1619852460000|2021-05-01 07:01:00|992.58|988.58|992.58|988.58|992.58|988.58|992.58|988.58|1
1619852480000|2021-05-01 07:01:20|1018.02|1014.02|1018.17|1014.17|1018.35|1014.35|1017.96|1013.96|22
1619852490000|2021-05-01 07:01:30|1018.09|1014.09|1017.3|1013.3|1018.12|1014.12|1017.3|1013.3|21
1619852500000|2021-05-01 07:01:40|1017.27|1013.27|1016.29|1012.29|1017.27|1013.27|1016.29|1012.29|24
1619852510000|2021-05-01 07:01:50|1016.23|1012.23|1016.26|1012.26|1016.31|1012.31|1016.03|1012.03|22
1619852520000|2021-05-01 07:02:00|1016.25|1012.25|1015.85|1011.85|1016.25|1012.25|1015.85|1011.85|21
1619852530000|2021-05-01 07:02:10|1015.84|1011.84|1015.26|1011.26|1015.84|1011.84|1015.25|1011.25|20
1619852540000|2021-05-01 07:02:20|1015.25|1011.25|1014.66|1010.66|1015.25|1011.25|1014.66|1010.66|20
1619852550000|2021-05-01 07:02:30|1014.59|1010.59|1014.93|1010.93|1014.93|1010.93|1014.56|1010.56|22
1619852560000|2021-05-01 07:02:40|1014.95|1010.95|1014.72|1010.72|1015.05|1011.05|1014.72|1010.72|21
1619852570000|2021-05-01 07:02:50|1014.7|1010.7|1014.95|1010.95|1014.97|1010.97|1014.7|1010.7|21
1619852580000|2021-05-01 07:03:00|1014.97|1010.97|1014.94|1010.94|1014.97|1010.97|1014.89|1010.89|17
1619852590000|2021-05-01 07:03:10|1014.9|1010.9|1014.91|1010.91|1014.94|1010.94|1014.89|1010.89|7
1619852600000|2021-05-01 07:03:20|1014.89|1010.89|1014.97|1010.97|1015.11|1011.11|1014.71|1010.71|14
1619852610000|2021-05-01 07:03:30|1014.94|1010.94|1015.18|1011.18|1015.18|1011.18|1014.92|1010.92|22
1619852620000|2021-05-01 07:03:40|1015.1|1011.1|1015.21|1011.21|1015.21|1011.21|1015.09|1011.09|18
1619852630000|2021-05-01 07:03:50|1015.18|1011.18|1014.93|1010.93|1015.18|1011.18|1014.92|1010.92|14
1619852640000|2021-05-01 07:04:00|1014.94|1010.94|1014.87|1010.87|1014.94|1010.94|1014.87|1010.87|12
1619852650000|2021-05-01 07:04:10|1014.86|1010.86|1014.86|1010.86|1014.9|1010.9|1014.86|1010.86|11
1619852660000|2021-05-01 07:04:20|1014.85|1010.85|1014.82|1010.82|1014.89|1010.89|1014.81|1010.81|13
1619852670000|2021-05-01 07:04:30|1014.81|1010.81|1013.94|1009.94|1014.81|1010.81|1013.94|1009.94|24
1619852680000|2021-05-01 07:04:40|1014.01|1010.01|1014.03|1010.03|1014.03|1010.03|1013.7|1009.7|15
1619852690000|2021-05-01 07:04:50|1014.05|1010.05|1013.81|1009.81|1014.05|1010.05|1013.81|1009.81|13
1619852700000|2021-05-01 07:05:00|1013.85|1009.85|1013.99|1009.99|1013.99|1009.99|1013.71|1009.71|19
1619852710000|2021-05-01 07:05:10|1014.06|1010.06|1013.85|1009.85|1014.13|1010.13|1013.76|1009.76|19
1619852720000|2021-05-01 07:05:20|1013.84|1009.84|1013.75|1009.75|1013.84|1009.84|1013.46|1009.46|22
1619852730000|2021-05-01 07:05:30|1013.81|1009.81|1013.83|1009.83|1013.93|1009.93|1013.78|1009.78|23
1619852740000|2021-05-01 07:05:40|1013.81|1009.81|1013.68|1009.68|1013.81|1009.81|1013.64|1009.64|18
1619852750000|2021-05-01 07:05:50|1013.66|1009.66|1013.07|1009.07|1013.71|1009.71|1013.07|1009.07|15
1619852760000|2021-05-01 07:06:00|1013.1|1009.1|1013.08|1009.08|1013.3|1009.3|1013.02|1009.02|23
1619852770000|2021-05-01 07:06:10|1013.09|1009.09|1013.09|1009.09|1013.14|1009.14|1013.08|1009.08|19
1619852780000|2021-05-01 07:06:20|1013.11|1009.11|1013|1009|1013.11|1009.11|1012.76|1008.76|20
1619852790000|2021-05-01 07:06:30|1013.01|1009.01|1012.63|1008.63|1013.01|1009.01|1012.63|1008.63|21
1619852800000|2021-05-01 07:06:40|1012.68|1008.68|1012.29|1008.29|1012.68|1008.68|1012.29|1008.29|22
1619852810000|2021-05-01 07:06:50|1012.37|1008.37|1012.15|1008.15|1012.37|1008.37|1012.05|1008.05|15
1619852820000|2021-05-01 07:07:00|1012.16|1008.16|1012.53|1008.53|1012.75|1008.75|1012.03|1008.03|25
1619852830000|2021-05-01 07:07:10|1012.55|1008.55|1012.09|1008.09|1012.59|1008.59|1012.06|1008.06|23
1619852840000|2021-05-01 07:07:20|1012.08|1008.08|1012.16|1008.16|1012.27|1008.27|1011.86|1007.86|25
1619852850000|2021-05-01 07:07:30|1012.13|1008.13|1012.35|1008.35|1012.43|1008.43|1012.05|1008.05|22
1619852860000|2021-05-01 07:07:40|1012.38|1008.38|1012.36|1008.36|1012.49|1008.49|1012.34|1008.34|15
1619852870000|2021-05-01 07:07:50|1012.41|1008.41|1012.05|1008.05|1012.44|1008.44|1012.04|1008.04|20
1619852880000|2021-05-01 07:08:00|1011.98|1007.98|1012.61|1008.61|1012.61|1008.61|1011.98|1007.98|16
1619852890000|2021-05-01 07:08:10|1012.58|1008.58|1012.61|1008.61|1012.65|1008.65|1012.58|1008.58|14
1619852900000|2021-05-01 07:08:20|1012.62|1008.62|1012.64|1008.64|1012.65|1008.65|1012.61|1008.61|14
1619852910000|2021-05-01 07:08:30|1012.63|1008.63|1012.51|1008.51|1012.63|1008.63|1012.25|1008.25|21
1619852920000|2021-05-01 07:08:40|1012.49|1008.49|1012.42|1008.42|1012.5|1008.5|1012.38|1008.38|19
1619852930000|2021-05-01 07:08:50|1012.38|1008.38|1011.48|1007.48|1012.42|1008.42|1011.48|1007.48|19
1619852940000|2021-05-01 07:09:00|1011.47|1007.47|1011.35|1007.35|1011.55|1007.55|1011.35|1007.35|19
1619852950000|2021-05-01 07:09:10|1011.36|1007.36|1011.56|1007.56|1011.6|1007.6|1011.18|1007.18|16
1619852960000|2021-05-01 07:09:20|1011.55|1007.55|1011.03|1007.03|1011.56|1007.56|1010.98|1006.98|21
1619852970000|2021-05-01 07:09:30|1011|1007|1010.71|1006.71|1011.02|1007.02|1010.71|1006.71|18
1619852980000|2021-05-01 07:09:40|1010.72|1006.72|1010.13|1006.13|1010.89|1006.89|1010.13|1006.13|24
1619852990000|2021-05-01 07:09:50|1009.7|1005.7|1009.52|1005.52|1009.75|1005.75|1009.51|1005.51|23
1619853000000|2021-05-01 07:10:00|1009.5|1005.5|1009.73|1005.73|1009.94|1005.94|1009.47|1005.47|22
1619853010000|2021-05-01 07:10:10|1009.75|1005.75|1009.33|1005.33|1009.75|1005.75|1009.32|1005.32|23
1619853020000|2021-05-01 07:10:20|1009.32|1005.32|1009.08|1005.08|1009.32|1005.32|1009.05|1005.05|20
1619853030000|2021-05-01 07:10:30|1009.07|1005.07|1009.06|1005.06|1009.2|1005.2|1009.04|1005.04|20
1619853040000|2021-05-01 07:10:40|1009.01|1005.01|1009.28|1005.28|1009.47|1005.47|1009.01|1005.01|25
1619853050000|2021-05-01 07:10:50|1009.2|1005.2|1009.44|1005.44|1009.48|1005.48|1009.2|1005.2|18
1619853060000|2021-05-01 07:11:00|1009.43|1005.43|1009.55|1005.55|1009.74|1005.74|1009.43|1005.43|15
1619853070000|2021-05-01 07:11:10|1009.54|1005.54|1009.59|1005.59|1009.65|1005.65|1009.54|1005.54|22
1619853080000|2021-05-01 07:11:20|1009.55|1005.55|1009.45|1005.45|1009.57|1005.57|1009.29|1005.29|23
1619853090000|2021-05-01 07:11:30|1009.4|1005.4|1009.54|1005.54|1009.54|1005.54|1009.4|1005.4|14
1619853100000|2021-05-01 07:11:40|1009.53|1005.53|1009.09|1005.09|1009.53|1005.53|1009.09|1005.09|18
1619853110000|2021-05-01 07:11:50|1009.1|1005.1|1009.09|1005.09|1009.17|1005.17|1009.04|1005.04|18
1619853120000|2021-05-01 07:12:00|1009.07|1005.07|1008.95|1004.95|1009.11|1005.11|1008.85|1004.85|20
1619853130000|2021-05-01 07:12:10|1008.94|1004.94|1009.24|1005.24|1009.33|1005.33|1008.94|1004.94|20
1619853140000|2021-05-01 07:12:20|1009.14|1005.14|1009.19|1005.19|1009.29|1005.29|1009.08|1005.08|18
1619853150000|2021-05-01 07:12:30|1009.16|1005.16|1009.18|1005.18|1009.25|1005.25|1009.15|1005.15|23
1619853160000|2021-05-01 07:12:40|1009.14|1005.14|1009.02|1005.02|1009.18|1005.18|1009.02|1005.02|14
1619853170000|2021-05-01 07:12:50|1008.98|1004.98|1008.9|1004.9|1009.05|1005.05|1008.86|1004.86|23
1619853180000|2021-05-01 07:13:00|1008.89|1004.89|1008.75|1004.75|1008.99|1004.99|1008.72|1004.72|23
1619853190000|2021-05-01 07:13:10|1008.76|1004.76|1008.78|1004.78|1008.98|1004.98|1008.76|1004.76|18
1619853200000|2021-05-01 07:13:20|1008.82|1004.82|1008.84|1004.84|1008.85|1004.85|1008.74|1004.74|17
1619853210000|2021-05-01 07:13:30|1008.83|1004.83|1008.44|1004.44|1008.87|1004.87|1008.42|1004.42|20
1619853220000|2021-05-01 07:13:40|1008.43|1004.43|1008.24|1004.24|1008.45|1004.45|1008.22|1004.22|20
1619853230000|2021-05-01 07:13:50|1008.19|1004.19|1007.72|1003.72|1008.25|1004.25|1007.71|1003.71|23
1619853240000|2021-05-01 07:14:00|1007.76|1003.76|1007.33|1003.33|1007.76|1003.76|1007.22|1003.22|21
1619853250000|2021-05-01 07:14:10|1007.34|1003.34|1005.77|1001.77|1007.34|1003.34|1005.65|1001.65|25
1619853260000|2021-05-01 07:14:20|1005.79|1001.79|1006.63|1002.63|1006.63|1002.63|1005.79|1001.79|25
1619853270000|2021-05-01 07:14:30|1006.67|1002.67|1006.42|1002.42|1006.68|1002.68|1006.42|1002.42|23
1619853280000|2021-05-01 07:14:40|1006.33|1002.33|1005.99|1001.99|1006.44|1002.44|1005.99|1001.99|23
1619853290000|2021-05-01 07:14:50|1005.98|1001.98|1006.04|1002.04|1006.14|1002.14|1005.86|1001.86|25
1619853300000|2021-05-01 07:15:00|1006.01|1002.01|1006.07|1002.07|1006.08|1002.08|1005.8|1001.8|24
1619853310000|2021-05-01 07:15:10|1006.06|1002.06|1008.43|1004.43|1008.43|1004.43|1005.99|1001.99|25
1619853320000|2021-05-01 07:15:20|1008.41|1004.41|1009.16|1005.16|1009.18|1005.18|1008.41|1004.41|21
1619853330000|2021-05-01 07:15:30|1009.14|1005.14|1008.69|1004.69|1009.2|1005.2|1008.69|1004.69|18
1619853340000|2021-05-01 07:15:40|1008.65|1004.65|1008.75|1004.75|1008.78|1004.78|1008.59|1004.59|19
1619853350000|2021-05-01 07:15:50|1008.74|1004.74|1008.93|1004.93|1008.94|1004.94|1008.7|1004.7|18
1619853360000|2021-05-01 07:16:00|1008.92|1004.92|1008.41|1004.41|1008.98|1004.98|1008.41|1004.41|17
1619853370000|2021-05-01 07:16:10|1008.22|1004.22|1008.46|1004.46|1008.46|1004.46|1008.14|1004.14|20
1619853380000|2021-05-01 07:16:20|1008.54|1004.54|1008.73|1004.73|1008.77|1004.77|1008.52|1004.52|16
1619853390000|2021-05-01 07:16:30|1008.7|1004.7|1007.77|1003.77|1008.71|1004.71|1007.76|1003.76|24
1619853400000|2021-05-01 07:16:40|1007.82|1003.82|1008.05|1004.05|1008.05|1004.05|1007.72|1003.72|18
1619853410000|2021-05-01 07:16:50|1008.01|1004.01|1008.51|1004.51|1008.55|1004.55|1007.99|1003.99|24
1619853420000|2021-05-01 07:17:00|1008.5|1004.5|1008.73|1004.73|1008.74|1004.74|1008.49|1004.49|17
1619853430000|2021-05-01 07:17:10|1008.72|1004.72|1009.38|1005.38|1009.38|1005.38|1008.72|1004.72|17
1619853440000|2021-05-01 07:17:20|1009.58|1005.58|1009.81|1005.81|1009.84|1005.84|1009.49|1005.49|17
1619853450000|2021-05-01 07:17:30|1009.82|1005.82|1009.81|1005.81|1009.82|1005.82|1009.8|1005.8|6
1619853460000|2021-05-01 07:17:40|1009.8|1005.8|1010.46|1006.46|1010.73|1006.73|1009.8|1005.8|23
1619853470000|2021-05-01 07:17:50|1010.43|1006.43|1010.55|1006.55|1010.66|1006.66|1010.07|1006.07|22
1619853480000|2021-05-01 07:18:00|1010.62|1006.62|1011.14|1007.14|1011.14|1007.14|1010.57|1006.57|22
1619853490000|2021-05-01 07:18:10|1011.12|1007.12|1010.87|1006.87|1011.12|1007.12|1010.87|1006.87|17
1619853500000|2021-05-01 07:18:20|1010.89|1006.89|1010.95|1006.95|1011.02|1007.02|1010.88|1006.88|19
1619853510000|2021-05-01 07:18:30|1010.69|1006.69|1009.95|1005.95|1010.69|1006.69|1009.8|1005.8|25
1619853520000|2021-05-01 07:18:40|1009.94|1005.94|1010.57|1006.57|1010.57|1006.57|1009.94|1005.94|18
1619853530000|2021-05-01 07:18:50|1010.56|1006.56|1010.56|1006.56|1010.59|1006.59|1010.48|1006.48|17
1619853540000|2021-05-01 07:19:00|1010.55|1006.55|1010.11|1006.11|1010.58|1006.58|1010.11|1006.11|21
1619853550000|2021-05-01 07:19:10|1010.02|1006.02|1010|1006|1010.06|1006.06|1009.96|1005.96|24
1619853560000|2021-05-01 07:19:20|1010.01|1006.01|1010.65|1006.65|1010.73|1006.73|1009.99|1005.99|24
1619853570000|2021-05-01 07:19:30|1010.62|1006.62|1010.55|1006.55|1010.62|1006.62|1010.41|1006.41|21
1619853580000|2021-05-01 07:19:40|1010.49|1006.49|1010.38|1006.38|1010.49|1006.49|1010.35|1006.35|20
1619853590000|2021-05-01 07:19:50|1010.41|1006.41|1010.51|1006.51|1010.56|1006.56|1010.33|1006.33|25
1619853600000|2021-05-01 07:20:00|1010.5|1006.5|1010.17|1006.17|1010.53|1006.53|1010.01|1006.01|23
1619853610000|2021-05-01 07:20:10|1010.2|1006.2|1010.14|1006.14|1010.54|1006.54|1010.14|1006.14|24
1619853620000|2021-05-01 07:20:20|1010.16|1006.16|1011.01|1007.01|1011.01|1007.01|1010.12|1006.12|21
1619853630000|2021-05-01 07:20:30|1010.95|1006.95|1010.52|1006.52|1011.08|1007.08|1010.45|1006.45|22
1619853640000|2021-05-01 07:20:40|1010.55|1006.55|1010.8|1006.8|1010.94|1006.94|1010.53|1006.53|26
1619853650000|2021-05-01 07:20:50|1010.84|1006.84|1010.96|1006.96|1010.99|1006.99|1010.82|1006.82|18
1619853660000|2021-05-01 07:21:00|1010.94|1006.94|1010.95|1006.95|1010.99|1006.99|1010.79|1006.79|20
1619853670000|2021-05-01 07:21:10|1010.92|1006.92|1010.99|1006.99|1011.05|1007.05|1010.85|1006.85|17
1619853680000|2021-05-01 07:21:20|1010.98|1006.98|1010.96|1006.96|1011.03|1007.03|1010.93|1006.93|17
1619853690000|2021-05-01 07:21:30|1010.97|1006.97|1010.99|1006.99|1011.05|1007.05|1010.95|1006.95|16
1619853700000|2021-05-01 07:21:40|1011.03|1007.03|1010.51|1006.51|1011.03|1007.03|1010.28|1006.28|20
1619853710000|2021-05-01 07:21:50|1010.53|1006.53|1011.12|1007.12|1011.13|1007.13|1010.53|1006.53|23
1619853720000|2021-05-01 07:22:00|1011.11|1007.11|1011|1007|1011.12|1007.12|1011|1007|15
1619853730000|2021-05-01 07:22:10|1010.98|1006.98|1010.83|1006.83|1011|1007|1010.79|1006.79|13
1619853740000|2021-05-01 07:22:20|1010.79|1006.79|1010.9|1006.9|1010.97|1006.97|1010.72|1006.72|14
1619853750000|2021-05-01 07:22:30|1010.89|1006.89|1011.09|1007.09|1011.09|1007.09|1010.87|1006.87|11
1619853760000|2021-05-01 07:22:40|1011.15|1007.15|1011.23|1007.23|1011.23|1007.23|1011.05|1007.05|17
1619853770000|2021-05-01 07:22:50|1011.22|1007.22|1011.28|1007.28|1011.46|1007.46|1011.18|1007.18|15
1619853780000|2021-05-01 07:23:00|1011.27|1007.27|1011.57|1007.57|1011.63|1007.63|1011.27|1007.27|16
1619853790000|2021-05-01 07:23:10|1011.52|1007.52|1011.62|1007.62|1011.63|1007.63|1011.51|1007.51|14
1619853800000|2021-05-01 07:23:20|1011.51|1007.51|1011.63|1007.63|1011.64|1007.64|1011.34|1007.34|20
1619853810000|2021-05-01 07:23:30|1011.65|1007.65|1011.91|1007.91|1011.95|1007.95|1011.65|1007.65|17
1619853820000|2021-05-01 07:23:40|1011.88|1007.88|1011.99|1007.99|1011.99|1007.99|1011.83|1007.83|15
1619853830000|2021-05-01 07:23:50|1011.97|1007.97|1011.94|1007.94|1011.97|1007.97|1011.86|1007.86|17
1619853840000|2021-05-01 07:24:00|1011.92|1007.92|1012.01|1008.01|1012.01|1008.01|1011.88|1007.88|12
1619853850000|2021-05-01 07:24:10|1012.07|1008.07|1012.2|1008.2|1012.21|1008.21|1012.05|1008.05|16
1619853860000|2021-05-01 07:24:20|1012.18|1008.18|1011.57|1007.57|1012.29|1008.29|1011.52|1007.52|21
1619853870000|2021-05-01 07:24:30|1011.56|1007.56|1011.5|1007.5|1011.57|1007.57|1011.5|1007.5|8
1619853880000|2021-05-01 07:24:40|1011.56|1007.56|1011.39|1007.39|1011.56|1007.56|1011.34|1007.34|13
1619853890000|2021-05-01 07:24:50|1011.37|1007.37|1010.86|1006.86|1011.37|1007.37|1010.83|1006.83|20
1619853900000|2021-05-01 07:25:00|1010.85|1006.85|1012.17|1008.17|1012.17|1008.17|1010.85|1006.85|15
1619853910000|2021-05-01 07:25:10|1012.19|1008.19|1011.51|1007.51|1012.48|1008.48|1011.41|1007.41|21
1619853920000|2021-05-01 07:25:20|1011.5|1007.5|1011.51|1007.51|1011.6|1007.6|1011.37|1007.37|23
1619853930000|2021-05-01 07:25:30|1011.52|1007.52|1011.56|1007.56|1011.58|1007.58|1011.5|1007.5|20
1619853940000|2021-05-01 07:25:40|1011.57|1007.57|1011.51|1007.51|1011.6|1007.6|1011.42|1007.42|14
1619853950000|2021-05-01 07:25:50|1011.59|1007.59|1011.58|1007.58|1011.59|1007.59|1011.51|1007.51|13
1619853960000|2021-05-01 07:26:00|1011.59|1007.59|1011.23|1007.23|1011.6|1007.6|1011.17|1007.17|20
1619853970000|2021-05-01 07:26:10|1011.17|1007.17|1011.22|1007.22|1011.25|1007.25|1011.16|1007.16|18
1619853980000|2021-05-01 07:26:20|1011.21|1007.21|1010.95|1006.95|1011.25|1007.25|1010.91|1006.91|11
1619853990000|2021-05-01 07:26:30|1010.94|1006.94|1010.94|1006.94|1011.02|1007.02|1010.93|1006.93|15
1619854000000|2021-05-01 07:26:40|1010.92|1006.92|1011.13|1007.13|1011.23|1007.23|1010.92|1006.92|19
1619854010000|2021-05-01 07:26:50|1011.12|1007.12|1011.17|1007.17|1011.21|1007.21|1011.12|1007.12|15
1619854020000|2021-05-01 07:27:00|1011.2|1007.2|1011.5|1007.5|1011.64|1007.64|1011.2|1007.2|19
1619854030000|2021-05-01 07:27:10|1011.51|1007.51|1011.39|1007.39|1011.58|1007.58|1011.39|1007.39|18
1619854040000|2021-05-01 07:27:20|1011.35|1007.35|1010.67|1006.67|1011.4|1007.4|1010.67|1006.67|20
1619854050000|2021-05-01 07:27:30|1010.64|1006.64|1010.41|1006.41|1010.64|1006.64|1010.32|1006.32|19
1619854060000|2021-05-01 07:27:40|1010.39|1006.39|1009.74|1005.74|1010.39|1006.39|1009.74|1005.74|22
1619854070000|2021-05-01 07:27:50|1009.75|1005.75|1009.7|1005.7|1009.75|1005.75|1009.67|1005.67|16
1619854080000|2021-05-01 07:28:00|1009.69|1005.69|1009.61|1005.61|1009.71|1005.71|1009.25|1005.25|17
1619854090000|2021-05-01 07:28:10|1009.57|1005.57|1009.6|1005.6|1009.63|1005.63|1009.5|1005.5|21
1619854100000|2021-05-01 07:28:20|1009.65|1005.65|1008.84|1004.84|1010.35|1006.35|1008.84|1004.84|24
1619854110000|2021-05-01 07:28:30|1008.51|1004.51|1007.44|1003.44|1008.51|1004.51|1007.38|1003.38|20
1619854120000|2021-05-01 07:28:40|1007.43|1003.43|1006.95|1002.95|1007.43|1003.43|1006.85|1002.85|24
1619854130000|2021-05-01 07:28:50|1006.91|1002.91|1007.21|1003.21|1007.22|1003.22|1006.91|1002.91|23
1619854140000|2021-05-01 07:29:00|1007.18|1003.18|1009.9|1005.9|1009.97|1005.97|1007.1|1003.1|25
1619854150000|2021-05-01 07:29:10|1009.95|1005.95|1010.2|1006.2|1010.3|1006.3|1009.95|1005.95|23
1619854160000|2021-05-01 07:29:20|1010.11|1006.11|1009.55|1005.55|1010.11|1006.11|1009.55|1005.55|17
1619854170000|2021-05-01 07:29:30|1009.61|1005.61|1009.08|1005.08|1009.61|1005.61|1009.08|1005.08|17
1619854180000|2021-05-01 07:29:40|1009.07|1005.07|1009.08|1005.08|1009.18|1005.18|1009.01|1005.01|25
1619854190000|2021-05-01 07:29:50|1009.11|1005.11|1008.9|1004.9|1009.11|1005.11|1008.61|1004.61|26
1619854200000|2021-05-01 07:30:00|1008.89|1004.89|1008.77|1004.77|1008.92|1004.92|1008.66|1004.66|17
1619854210000|2021-05-01 07:30:10|1008.93|1004.93|1008.93|1004.93|1009.1|1005.1|1008.83|1004.83|18
1619854220000|2021-05-01 07:30:20|1008.99|1004.99|1009.01|1005.01|1009.01|1005.01|1008.91|1004.91|22
1619854230000|2021-05-01 07:30:30|1009|1005|1010.35|1006.35|1010.4|1006.4|1009|1005|21
1619854240000|2021-05-01 07:30:40|1010.38|1006.38|1010.78|1006.78|1010.86|1006.86|1010.33|1006.33|27
1619854250000|2021-05-01 07:30:50|1010.96|1006.96|1010.85|1006.85|1011|1007|1010.67|1006.67|16
1619854260000|2021-05-01 07:31:00|1011.24|1007.24|1012.27|1008.27|1012.35|1008.35|1011.24|1007.24|26
1619854270000|2021-05-01 07:31:10|1012.21|1008.21|1012.27|1008.27|1012.37|1008.37|1012.09|1008.09|24
1619854280000|2021-05-01 07:31:20|1012.29|1008.29|1012.2|1008.2|1012.43|1008.43|1012.2|1008.2|18
1619854290000|2021-05-01 07:31:30|1012.13|1008.13|1011.68|1007.68|1012.19|1008.19|1011.59|1007.59|20
1619854300000|2021-05-01 07:31:40|1011.71|1007.71|1011.57|1007.57|1011.74|1007.74|1011.57|1007.57|12
1619854310000|2021-05-01 07:31:50|1011.64|1007.64|1011.86|1007.86|1011.92|1007.92|1011.56|1007.56|21
1619854320000|2021-05-01 07:32:00|1011.84|1007.84|1011.23|1007.23|1011.84|1007.84|1010.96|1006.96|27
1619854330000|2021-05-01 07:32:10|1011.19|1007.19|1011.43|1007.43|1011.54|1007.54|1011.19|1007.19|27
1619854340000|2021-05-01 07:32:20|1011.4|1007.4|1011.47|1007.47|1011.57|1007.57|1011.38|1007.38|24
1619854350000|2021-05-01 07:32:30|1011.42|1007.42|1011.55|1007.55|1011.57|1007.57|1011.32|1007.32|20
1619854360000|2021-05-01 07:32:40|1011.47|1007.47|1011.19|1007.19|1011.55|1007.55|1011.05|1007.05|22
1619854370000|2021-05-01 07:32:50|1011.16|1007.16|1011.36|1007.36|1011.39|1007.39|1011.06|1007.06|20
1619854380000|2021-05-01 07:33:00|1011.35|1007.35|1011.3|1007.3|1011.37|1007.37|1011.18|1007.18|19
1619854390000|2021-05-01 07:33:10|1011.17|1007.17|1010.76|1006.76|1011.17|1007.17|1010.76|1006.76|19
1619854400000|2021-05-01 07:33:20|1010.74|1006.74|1009.83|1005.83|1010.74|1006.74|1009.83|1005.83|20
1619854410000|2021-05-01 07:33:30|1009.91|1005.91|1009.88|1005.88|1010.02|1006.02|1009.81|1005.81|9
1619854420000|2021-05-01 07:33:40|1009.85|1005.85|1009.73|1005.73|1009.89|1005.89|1009.73|1005.73|10
1619854430000|2021-05-01 07:33:50|1009.72|1005.72|1009.72|1005.72|1009.73|1005.73|1009.63|1005.63|12
1619854440000|2021-05-01 07:34:00|1009.76|1005.76|1009.32|1005.32|1009.76|1005.76|1009.31|1005.31|19
1619854450000|2021-05-01 07:34:10|1009.31|1005.31|1009.56|1005.56|1009.56|1005.56|1009.22|1005.22|20
1619854460000|2021-05-01 07:34:20|1009.54|1005.54|1009.3|1005.3|1009.87|1005.87|1009.28|1005.28|25
1619854470000|2021-05-01 07:34:30|1009.29|1005.29|1009.15|1005.15|1009.3|1005.3|1009.02|1005.02|21
1619854480000|2021-05-01 07:34:40|1009.22|1005.22|1009.59|1005.59|1009.66|1005.66|1009.17|1005.17|19
1619854490000|2021-05-01 07:34:50|1009.65|1005.65|1009.78|1005.78|1009.89|1005.89|1009.59|1005.59|15
1619854500000|2021-05-01 07:35:00|1009.75|1005.75|1009.91|1005.91|1009.93|1005.93|1009.75|1005.75|21
1619854510000|2021-05-01 07:35:10|1009.9|1005.9|1010.65|1006.65|1010.65|1006.65|1009.9|1005.9|20
1619854520000|2021-05-01 07:35:20|1010.66|1006.66|1011.23|1007.23|1011.25|1007.25|1010.66|1006.66|19
1619854530000|2021-05-01 07:35:30|1011.24|1007.24|1011.28|1007.28|1011.28|1007.28|1011.22|1007.22|11
1619854540000|2021-05-01 07:35:40|1011.22|1007.22|1011.56|1007.56|1011.56|1007.56|1011.22|1007.22|13
1619854550000|2021-05-01 07:35:50|1011.87|1007.87|1012.36|1008.36|1012.53|1008.53|1011.87|1007.87|22
1619854560000|2021-05-01 07:36:00|1012.35|1008.35|1012.49|1008.49|1012.55|1008.55|1012.34|1008.34|20
1619854570000|2021-05-01 07:36:10|1012.48|1008.48|1011.61|1007.61|1012.48|1008.48|1011.61|1007.61|25
1619854580000|2021-05-01 07:36:20|1011.57|1007.57|1010.97|1006.97|1011.57|1007.57|1010.8|1006.8|20
1619854590000|2021-05-01 07:36:30|1010.86|1006.86|1010.58|1006.58|1011.14|1007.14|1010.55|1006.55|24
1619854600000|2021-05-01 07:36:40|1010.6|1006.6|1010.24|1006.24|1010.6|1006.6|1010.15|1006.15|18
1619854610000|2021-05-01 07:36:50|1010.25|1006.25|1010.28|1006.28|1010.35|1006.35|1010.25|1006.25|15
1619854620000|2021-05-01 07:37:00|1010.31|1006.31|1010.29|1006.29|1010.43|1006.43|1010.28|1006.28|22
1619854630000|2021-05-01 07:37:10|1010.3|1006.3|1010.02|1006.02|1010.3|1006.3|1010.02|1006.02|18
1619854640000|2021-05-01 07:37:20|1009.94|1005.94|1009.48|1005.48|1009.94|1005.94|1009.46|1005.46|14
1619854650000|2021-05-01 07:37:30|1009.49|1005.49|1009.84|1005.84|1009.92|1005.92|1009.47|1005.47|18
1619854660000|2021-05-01 07:37:40|1009.85|1005.85|1009.88|1005.88|1010.03|1006.03|1009.85|1005.85|15
1619854670000|2021-05-01 07:37:50|1009.84|1005.84|1009.52|1005.52|1009.84|1005.84|1009.17|1005.17|24
1619854680000|2021-05-01 07:38:00|1009.49|1005.49|1009.44|1005.44|1009.5|1005.5|1009.38|1005.38|14
1619854690000|2021-05-01 07:38:10|1009.45|1005.45|1009.41|1005.41|1009.6|1005.6|1009.39|1005.39|20
1619854700000|2021-05-01 07:38:20|1009.42|1005.42|1009.37|1005.37|1009.49|1005.49|1009.37|1005.37|19
1619854710000|2021-05-01 07:38:30|1009.27|1005.27|1009.85|1005.85|1009.85|1005.85|1009.21|1005.21|22
1619854720000|2021-05-01 07:38:40|1009.91|1005.91|1009.75|1005.75|1010.02|1006.02|1009.75|1005.75|21
1619854730000|2021-05-01 07:38:50|1009.76|1005.76|1009.43|1005.43|1009.76|1005.76|1009.43|1005.43|20
1619854740000|2021-05-01 07:39:00|1009.39|1005.39|1009.34|1005.34|1009.46|1005.46|1009.3|1005.3|21
1619854750000|2021-05-01 07:39:10|1009.35|1005.35|1009.4|1005.4|1009.65|1005.65|1009.35|1005.35|20
1619854760000|2021-05-01 07:39:20|1009.62|1005.62|1009.09|1005.09|1009.64|1005.64|1009.09|1005.09|25
1619854770000|2021-05-01 07:39:30|1009.11|1005.11|1008.81|1004.81|1009.11|1005.11|1008.78|1004.78|24
1619854780000|2021-05-01 07:39:40|1008.84|1004.84|1008.56|1004.56|1008.84|1004.84|1008.56|1004.56|19
1619854790000|2021-05-01 07:39:50|1008.57|1004.57|1007.79|1003.79|1008.6|1004.6|1007.79|1003.79|22
1619854800000|2021-05-01 07:40:00|1007.77|1003.77|1008.28|1004.28|1008.32|1004.32|1007.74|1003.74|21
1619854810000|2021-05-01 07:40:10|1008.27|1004.27|1008.34|1004.34|1008.45|1004.45|1008.19|1004.19|19
1619854820000|2021-05-01 07:40:20|1008.37|1004.37|1008.46|1004.46|1008.68|1004.68|1008.36|1004.36|19
1619854830000|2021-05-01 07:40:30|1008.45|1004.45|1008.46|1004.46|1008.6|1004.6|1008.44|1004.44|21
1619854840000|2021-05-01 07:40:40|1008.45|1004.45|1008.53|1004.53|1008.53|1004.53|1008.45|1004.45|16
1619854850000|2021-05-01 07:40:50|1008.49|1004.49|1008.74|1004.74|1008.77|1004.77|1008.46|1004.46|17
1619854860000|2021-05-01 07:41:00|1008.7|1004.7|1008.45|1004.45|1008.73|1004.73|1008.44|1004.44|14
1619854870000|2021-05-01 07:41:10|1008.44|1004.44|1008.49|1004.49|1008.5|1004.5|1008.42|1004.42|13
1619854880000|2021-05-01 07:41:20|1008.47|1004.47|1008.47|1004.47|1008.5|1004.5|1008.44|1004.44|18
1619854890000|2021-05-01 07:41:30|1008.48|1004.48|1008.13|1004.13|1008.48|1004.48|1008.12|1004.12|16
1619854900000|2021-05-01 07:41:40|1008.12|1004.12|1008.13|1004.13|1008.14|1004.14|1008.06|1004.06|11
1619854910000|2021-05-01 07:41:50|1008.14|1004.14|1008.13|1004.13|1008.24|1004.24|1008.13|1004.13|10
1619854920000|2021-05-01 07:42:00|1008.28|1004.28|1009.69|1005.69|1009.69|1005.69|1008.28|1004.28|22
1619854930000|2021-05-01 07:42:10|1009.74|1005.74|1010.04|1006.04|1010.34|1006.34|1009.74|1005.74|23
1619854940000|2021-05-01 07:42:20|1009.99|1005.99|1009.83|1005.83|1010.07|1006.07|1009.62|1005.62|25
1619854950000|2021-05-01 07:42:30|1009.67|1005.67|1009.38|1005.38|1009.7|1005.7|1009.38|1005.38|17
1619854960000|2021-05-01 07:42:40|1009.37|1005.37|1009.55|1005.55|1009.67|1005.67|1009.36|1005.36|23
1619854970000|2021-05-01 07:42:50|1009.52|1005.52|1009.13|1005.13|1009.52|1005.52|1009.13|1005.13|20
1619854980000|2021-05-01 07:43:00|1009.14|1005.14|1009.11|1005.11|1009.22|1005.22|1009.1|1005.1|17
1619854990000|2021-05-01 07:43:10|1009.13|1005.13|1009.87|1005.87|1009.87|1005.87|1009.12|1005.12|20
1619855000000|2021-05-01 07:43:20|1009.96|1005.96|1009.68|1005.68|1009.96|1005.96|1009.63|1005.63|18
1619855010000|2021-05-01 07:43:30|1009.65|1005.65|1009.53|1005.53|1009.65|1005.65|1009.45|1005.45|16
1619855020000|2021-05-01 07:43:40|1009.54|1005.54|1009.44|1005.44|1009.59|1005.59|1009.34|1005.34|16
1619855030000|2021-05-01 07:43:50|1009.43|1005.43|1009.35|1005.35|1009.47|1005.47|1009.33|1005.33|12
1619855040000|2021-05-01 07:44:00|1009.29|1005.29|1008.9|1004.9|1009.29|1005.29|1008.9|1004.9|18
1619855050000|2021-05-01 07:44:10|1008.91|1004.91|1008.48|1004.48|1008.92|1004.92|1008.45|1004.45|22
1619855060000|2021-05-01 07:44:20|1008.51|1004.51|1007.82|1003.82|1008.51|1004.51|1007.81|1003.81|27
1619855070000|2021-05-01 07:44:30|1007.8|1003.8|1007.32|1003.32|1007.8|1003.8|1007.32|1003.32|12
1619855080000|2021-05-01 07:44:40|1007.34|1003.34|1007.28|1003.28|1007.39|1003.39|1007.28|1003.28|15
1619855090000|2021-05-01 07:44:50|1007.27|1003.27|1006.84|1002.84|1007.3|1003.3|1006.84|1002.84|16
1619855100000|2021-05-01 07:45:00|1006.85|1002.85|1007.23|1003.23|1007.23|1003.23|1006.85|1002.85|17
1619855110000|2021-05-01 07:45:10|1007.27|1003.27|1007.05|1003.05|1007.27|1003.27|1007.05|1003.05|18
1619855120000|2021-05-01 07:45:20|1007.09|1003.09|1006.92|1002.92|1007.09|1003.09|1006.86|1002.86|12
1619855130000|2021-05-01 07:45:30|1006.9|1002.9|1006.73|1002.73|1006.91|1002.91|1006.71|1002.71|20
1619855140000|2021-05-01 07:45:40|1006.77|1002.77|1006.86|1002.86|1007.12|1003.12|1006.72|1002.72|22
1619855150000|2021-05-01 07:45:50|1006.88|1002.88|1006.44|1002.44|1006.88|1002.88|1006.4|1002.4|21
1619855160000|2021-05-01 07:46:00|1006.48|1002.48|1006.5|1002.5|1006.52|1002.52|1006.46|1002.46|15
1619855170000|2021-05-01 07:46:10|1006.71|1002.71|1006.89|1002.89|1006.96|1002.96|1006.71|1002.71|22
1619855180000|2021-05-01 07:46:20|1007.2|1003.2|1007.92|1003.92|1008.12|1004.12|1007.11|1003.11|24
1619855190000|2021-05-01 07:46:30|1007.95|1003.95|1007.87|1003.87|1007.95|1003.95|1007.53|1003.53|20
1619855200000|2021-05-01 07:46:40|1007.92|1003.92|1008.35|1004.35|1008.35|1004.35|1007.85|1003.85|17
1619855210000|2021-05-01 07:46:50|1008.33|1004.33|1008.05|1004.05|1008.33|1004.33|1007.69|1003.69|25
1619855220000|2021-05-01 07:47:00|1008|1004|1008.14|1004.14|1008.14|1004.14|1007.95|1003.95|18
1619855230000|2021-05-01 07:47:10|1008.07|1004.07|1008.31|1004.31|1008.31|1004.31|1007.98|1003.98|18
1619855240000|2021-05-01 07:47:20|1008.46|1004.46|1009.01|1005.01|1009.01|1005.01|1008.46|1004.46|12
1619855250000|2021-05-01 07:47:30|1009.02|1005.02|1009.17|1005.17|1009.22|1005.22|1009.01|1005.01|22
1619855260000|2021-05-01 07:47:40|1009.14|1005.14|1009.17|1005.17|1009.2|1005.2|1009.09|1005.09|20
1619855270000|2021-05-01 07:47:50|1009.13|1005.13|1009.19|1005.19|1009.22|1005.22|1009.1|1005.1|18
1619855280000|2021-05-01 07:48:00|1009.18|1005.18|1009.17|1005.17|1009.2|1005.2|1009.11|1005.11|20
1619855290000|2021-05-01 07:48:10|1009.23|1005.23|1009.17|1005.17|1009.45|1005.45|1009.17|1005.17|13
1619855300000|2021-05-01 07:48:20|1009.24|1005.24|1009.2|1005.2|1009.37|1005.37|1009.17|1005.17|21
1619855310000|2021-05-01 07:48:30|1009.19|1005.19|1008.68|1004.68|1009.19|1005.19|1008.57|1004.57|18
1619855320000|2021-05-01 07:48:40|1008.66|1004.66|1008.89|1004.89|1008.93|1004.93|1008.59|1004.59|20
1619855330000|2021-05-01 07:48:50|1008.87|1004.87|1008.65|1004.65|1008.91|1004.91|1008.65|1004.65|19
1619855340000|2021-05-01 07:49:00|1008.72|1004.72|1008.52|1004.52|1008.72|1004.72|1008.49|1004.49|14
1619855350000|2021-05-01 07:49:10|1008.62|1004.62|1008.99|1004.99|1008.99|1004.99|1008.62|1004.62|15
1619855360000|2021-05-01 07:49:20|1008.95|1004.95|1008.93|1004.93|1009.02|1005.02|1008.89|1004.89|18
1619855370000|2021-05-01 07:49:30|1008.92|1004.92|1008.38|1004.38|1008.92|1004.92|1008.35|1004.35|18
1619855380000|2021-05-01 07:49:40|1008.37|1004.37|1008.47|1004.47|1008.59|1004.59|1008.37|1004.37|15
1619855390000|2021-05-01 07:49:50|1008.49|1004.49|1008.61|1004.61|1008.68|1004.68|1008.42|1004.42|26
1619855400000|2021-05-01 07:50:00|1008.58|1004.58|1008.7|1004.7|1008.73|1004.73|1008.51|1004.51|18
1619855410000|2021-05-01 07:50:10|1008.68|1004.68|1008.74|1004.74|1008.96|1004.96|1008.49|1004.49|25
1619855420000|2021-05-01 07:50:20|1008.83|1004.83|1008.7|1004.7|1008.83|1004.83|1008.66|1004.66|17
1619855430000|2021-05-01 07:50:30|1008.69|1004.69|1008.98|1004.98|1009|1005|1008.64|1004.64|16
1619855440000|2021-05-01 07:50:40|1008.97|1004.97|1009.05|1005.05|1009.05|1005.05|1008.97|1004.97|17
1619855450000|2021-05-01 07:50:50|1009.04|1005.04|1009.35|1005.35|1009.35|1005.35|1009.01|1005.01|16
1619855460000|2021-05-01 07:51:00|1009.36|1005.36|1009.1|1005.1|1009.49|1005.49|1009.1|1005.1|20
1619855470000|2021-05-01 07:51:10|1009.11|1005.11|1009.19|1005.19|1009.32|1005.32|1009.1|1005.1|19
1619855480000|2021-05-01 07:51:20|1009.16|1005.16|1009.15|1005.15|1009.21|1005.21|1009.12|1005.12|20
1619855490000|2021-05-01 07:51:30|1009.13|1005.13|1009.31|1005.31|1009.32|1005.32|1009.13|1005.13|17
1619855500000|2021-05-01 07:51:40|1009.33|1005.33|1009.07|1005.07|1009.33|1005.33|1009.07|1005.07|17
1619855510000|2021-05-01 07:51:50|1008.89|1004.89|1008.97|1004.97|1009.06|1005.06|1008.67|1004.67|18
1619855520000|2021-05-01 07:52:00|1009.08|1005.08|1009.58|1005.58|1009.58|1005.58|1009.08|1005.08|20
1619855530000|2021-05-01 07:52:10|1009.72|1005.72|1009.66|1005.66|1009.72|1005.72|1009.65|1005.65|11
1619855540000|2021-05-01 07:52:20|1009.76|1005.76|1008.82|1004.82|1009.76|1005.76|1008.82|1004.82|21
1619855550000|2021-05-01 07:52:30|1008.8|1004.8|1008.45|1004.45|1008.8|1004.8|1008.37|1004.37|19
1619855560000|2021-05-01 07:52:40|1008.5|1004.5|1008.33|1004.33|1008.65|1004.65|1008.33|1004.33|23
1619855570000|2021-05-01 07:52:50|1008.26|1004.26|1007.71|1003.71|1008.26|1004.26|1007.65|1003.65|19
1619855580000|2021-05-01 07:53:00|1007.68|1003.68|1007.64|1003.64|1007.82|1003.82|1007.64|1003.64|21
1619855590000|2021-05-01 07:53:10|1007.68|1003.68|1007.53|1003.53|1007.68|1003.68|1007.51|1003.51|16
1619855600000|2021-05-01 07:53:20|1007.57|1003.57|1007.05|1003.05|1007.57|1003.57|1007.05|1003.05|18
1619855610000|2021-05-01 07:53:30|1007.04|1003.04|1007.05|1003.05|1007.08|1003.08|1006.99|1002.99|15
1619855620000|2021-05-01 07:53:40|1007.07|1003.07|1006.9|1002.9|1007.07|1003.07|1006.9|1002.9|13
1619855630000|2021-05-01 07:53:50|1006.89|1002.89|1006.94|1002.94|1007.16|1003.16|1006.89|1002.89|16
1619855640000|2021-05-01 07:54:00|1007.01|1003.01|1007.61|1003.61|1007.61|1003.61|1007.01|1003.01|20
1619855650000|2021-05-01 07:54:10|1007.66|1003.66|1007.63|1003.63|1007.7|1003.7|1007.59|1003.59|22
1619855660000|2021-05-01 07:54:20|1007.64|1003.64|1007.72|1003.72|1007.81|1003.81|1007.6|1003.6|21
1619855670000|2021-05-01 07:54:30|1007.79|1003.79|1007.8|1003.8|1007.91|1003.91|1007.78|1003.78|18
1619855680000|2021-05-01 07:54:40|1007.85|1003.85|1007.93|1003.93|1007.95|1003.95|1007.83|1003.83|17
1619855690000|2021-05-01 07:54:50|1007.89|1003.89|1007.98|1003.98|1008.02|1004.02|1007.89|1003.89|18
1619855700000|2021-05-01 07:55:00|1007.97|1003.97|1008.92|1004.92|1008.92|1004.92|1007.95|1003.95|21
1619855710000|2021-05-01 07:55:10|1008.91|1004.91|1009|1005|1009.03|1005.03|1008.88|1004.88|20
1619855720000|2021-05-01 07:55:20|1008.97|1004.97|1009.03|1005.03|1009.03|1005.03|1008.97|1004.97|10
1619855730000|2021-05-01 07:55:30|1009.01|1005.01|1008.42|1004.42|1009.02|1005.02|1008.42|1004.42|15
1619855740000|2021-05-01 07:55:40|1008.41|1004.41|1008.13|1004.13|1008.41|1004.41|1008.02|1004.02|14
1619855750000|2021-05-01 07:55:50|1008.12|1004.12|1008.32|1004.32|1008.36|1004.36|1008.05|1004.05|19
1619855760000|2021-05-01 07:56:00|1008.29|1004.29|1008.24|1004.24|1008.35|1004.35|1008.24|1004.24|12
1619855770000|2021-05-01 07:56:10|1008.25|1004.25|1007.44|1003.44|1008.25|1004.25|1007.37|1003.37|20
1619855780000|2021-05-01 07:56:20|1007.43|1003.43|1007.54|1003.54|1007.7|1003.7|1007.41|1003.41|20
1619855790000|2021-05-01 07:56:30|1007.55|1003.55|1006.95|1002.95|1007.57|1003.57|1006.95|1002.95|18
1619855800000|2021-05-01 07:56:40|1006.97|1002.97|1007.18|1003.18|1007.41|1003.41|1006.88|1002.88|23
1619855810000|2021-05-01 07:56:50|1007.21|1003.21|1007.14|1003.14|1007.28|1003.28|1007.14|1003.14|23
1619855820000|2021-05-01 07:57:00|1007.16|1003.16|1007.12|1003.12|1007.22|1003.22|1007.03|1003.03|21
1619855830000|2021-05-01 07:57:10|1007.08|1003.08|1007|1003|1007.08|1003.08|1006.99|1002.99|18
1619855840000|2021-05-01 07:57:20|1007.01|1003.01|1006.45|1002.45|1007.01|1003.01|1006.37|1002.37|19
1619855850000|2021-05-01 07:57:30|1006.58|1002.58|1006.33|1002.33|1006.58|1002.58|1006.32|1002.32|20
1619855860000|2021-05-01 07:57:40|1006.34|1002.34|1005.9|1001.9|1006.34|1002.34|1005.9|1001.9|9
1619855870000|2021-05-01 07:57:50|1005.76|1001.76|1005.79|1001.79|1005.83|1001.83|1005.57|1001.57|23
1619855880000|2021-05-01 07:58:00|1005.86|1001.86|1005.83|1001.83|1005.87|1001.87|1005.79|1001.79|21
1619855890000|2021-05-01 07:58:10|1005.81|1001.81|1005.92|1001.92|1005.92|1001.92|1005.81|1001.81|16
1619855900000|2021-05-01 07:58:20|1005.9|1001.9|1005.18|1001.18|1005.9|1001.9|1005.13|1001.13|27
1619855910000|2021-05-01 07:58:30|1005.16|1001.16|1005.2|1001.2|1005.29|1001.29|1005.13|1001.13|23
1619855920000|2021-05-01 07:58:40|1005.16|1001.16|1005.49|1001.49|1005.49|1001.49|1005.16|1001.16|24
1619855930000|2021-05-01 07:58:50|1005.45|1001.45|1006.08|1002.08|1006.12|1002.12|1005.4|1001.4|21
1619855940000|2021-05-01 07:59:00|1006|1002|1006.24|1002.24|1006.24|1002.24|1006|1002|18
1619855950000|2021-05-01 07:59:10|1006.21|1002.21|1006.39|1002.39|1006.55|1002.55|1006.21|1002.21|25
1619855960000|2021-05-01 07:59:20|1006.45|1002.45|1006.5|1002.5|1006.56|1002.56|1006.22|1002.22|20
1619855970000|2021-05-01 07:59:30|1006.47|1002.47|1006.19|1002.19|1006.54|1002.54|1006.06|1002.06|23
1619855980000|2021-05-01 07:59:40|1006.21|1002.21|1006.17|1002.17|1006.3|1002.3|1006.07|1002.07|21
1619855990000|2021-05-01 07:59:50|1006.12|1002.12|1006.41|1002.41|1006.58|1002.58|1006.12|1002.12|25
1619856000000|2021-05-01 08:00:00|1006.47|1002.47|1006.27|1002.27|1006.52|1002.52|1006.23|1002.23|20
1619856010000|2021-05-01 08:00:10|1006.25|1002.25|1006.06|1002.06|1006.35|1002.35|1006.04|1002.04|17
1619856020000|2021-05-01 08:00:20|1006.07|1002.07|1006.17|1002.17|1006.29|1002.29|1005.99|1001.99|23
1619856030000|2021-05-01 08:00:30|1006.19|1002.19|1005.95|1001.95|1006.25|1002.25|1005.88|1001.88|22
1619856040000|2021-05-01 08:00:40|1006.01|1002.01|1006.03|1002.03|1006.09|1002.09|1005.93|1001.93|24
1619856050000|2021-05-01 08:00:50|1006.04|1002.04|1007.39|1003.39|1007.39|1003.39|1006.04|1002.04|21
1619856060000|2021-05-01 08:01:00|1007.31|1003.31|1007.2|1003.2|1007.54|1003.54|1007.15|1003.15|19
1619856070000|2021-05-01 08:01:10|1007.22|1003.22|1007.47|1003.47|1007.47|1003.47|1007.11|1003.11|21
1619856080000|2021-05-01 08:01:20|1007.43|1003.43|1007.97|1003.97|1007.97|1003.97|1007.39|1003.39|12
1619856090000|2021-05-01 08:01:30|1007.96|1003.96|1008.54|1004.54|1008.54|1004.54|1007.96|1003.96|18
1619856100000|2021-05-01 08:01:40|1008.45|1004.45|1008.59|1004.59|1008.59|1004.59|1008.45|1004.45|10
1619856110000|2021-05-01 08:01:50|1009.02|1005.02|1009.15|1005.15|1009.23|1005.23|1009.02|1005.02|13
1619856120000|2021-05-01 08:02:00|1009.14|1005.14|1007.92|1003.92|1009.21|1005.21|1007.88|1003.88|15
1619856130000|2021-05-01 08:02:10|1007.73|1003.73|1008.2|1004.2|1008.27|1004.27|1007.6|1003.6|21
1619856140000|2021-05-01 08:02:20|1008.21|1004.21|1008.02|1004.02|1008.24|1004.24|1008.02|1004.02|20
1619856150000|2021-05-01 08:02:30|1008.04|1004.04|1008.31|1004.31|1008.31|1004.31|1008.04|1004.04|19
1619856160000|2021-05-01 08:02:40|1008.29|1004.29|1008.19|1004.19|1008.33|1004.33|1008.15|1004.15|21
1619856170000|2021-05-01 08:02:50|1008.16|1004.16|1008.04|1004.04|1008.26|1004.26|1007.97|1003.97|21
1619856180000|2021-05-01 08:03:00|1008.02|1004.02|1007.81|1003.81|1008.07|1004.07|1007.77|1003.77|16
1619856190000|2021-05-01 08:03:10|1007.85|1003.85|1008.25|1004.25|1008.29|1004.29|1007.74|1003.74|18
1619856200000|2021-05-01 08:03:20|1008.19|1004.19|1008.31|1004.31|1008.31|1004.31|1008.19|1004.19|21
1619856210000|2021-05-01 08:03:30|1008.32|1004.32|1008.94|1004.94|1008.98|1004.98|1008.28|1004.28|25
1619856220000|2021-05-01 08:03:40|1008.93|1004.93|1008.89|1004.89|1009|1005|1008.89|1004.89|20
1619856230000|2021-05-01 08:03:50|1008.9|1004.9|1008.94|1004.94|1009.08|1005.08|1008.88|1004.88|22
1619856240000|2021-05-01 08:04:00|1008.96|1004.96|1008.13|1004.13|1008.96|1004.96|1008.13|1004.13|18
1619856250000|2021-05-01 08:04:10|1008.12|1004.12|1008.01|1004.01|1008.14|1004.14|1007.99|1003.99|17
1619856260000|2021-05-01 08:04:20|1008|1004|1007.67|1003.67|1008.02|1004.02|1007.67|1003.67|20
1619856270000|2021-05-01 08:04:30|1007.68|1003.68|1007.54|1003.54|1007.68|1003.68|1007.53|1003.53|17
1619856280000|2021-05-01 08:04:40|1007.41|1003.41|1007.31|1003.31|1007.49|1003.49|1006.96|1002.96|21
1619856290000|2021-05-01 08:04:50|1007.34|1003.34|1007.32|1003.32|1007.38|1003.38|1007.3|1003.3|20
1619856300000|2021-05-01 08:05:00|1007.34|1003.34|1007.43|1003.43|1007.52|1003.52|1007.31|1003.31|22
1619856310000|2021-05-01 08:05:10|1007.42|1003.42|1007.68|1003.68|1007.7|1003.7|1007.41|1003.41|19
1619856320000|2021-05-01 08:05:20|1007.64|1003.64|1007.57|1003.57|1007.68|1003.68|1007.54|1003.54|15
1619856330000|2021-05-01 08:05:30|1007.59|1003.59|1008.36|1004.36|1008.36|1004.36|1007.57|1003.57|20
1619856340000|2021-05-01 08:05:40|1008.35|1004.35|1008.45|1004.45|1008.47|1004.47|1008.28|1004.28|23
1619856350000|2021-05-01 08:05:50|1008.41|1004.41|1008.13|1004.13|1008.44|1004.44|1008.08|1004.08|19
1619856360000|2021-05-01 08:06:00|1008.17|1004.17|1008.32|1004.32|1008.32|1004.32|1008.1|1004.1|19
1619856370000|2021-05-01 08:06:10|1008.4|1004.4|1009.33|1005.33|1009.51|1005.51|1008.34|1004.34|24
1619856380000|2021-05-01 08:06:20|1009.32|1005.32|1009.33|1005.33|1009.41|1005.41|1009.2|1005.2|21
1619856390000|2021-05-01 08:06:30|1009.35|1005.35|1009.75|1005.75|1009.76|1005.76|1009.35|1005.35|24
1619856400000|2021-05-01 08:06:40|1009.76|1005.76|1010.42|1006.42|1010.45|1006.45|1009.72|1005.72|16
1619856410000|2021-05-01 08:06:50|1010.43|1006.43|1010.33|1006.33|1010.5|1006.5|1010.29|1006.29|13
1619856420000|2021-05-01 08:07:00|1010.34|1006.34|1010.68|1006.68|1010.68|1006.68|1010.33|1006.33|16
1619856430000|2021-05-01 08:07:10|1010.67|1006.67|1010.91|1006.91|1010.91|1006.91|1010.66|1006.66|20
1619856440000|2021-05-01 08:07:20|1010.89|1006.89|1010.26|1006.26|1010.9|1006.9|1010.26|1006.26|20
1619856450000|2021-05-01 08:07:30|1010.18|1006.18|1010.36|1006.36|1010.4|1006.4|1010.18|1006.18|17
1619856460000|2021-05-01 08:07:40|1010.33|1006.33|1010.22|1006.22|1010.4|1006.4|1010.19|1006.19|24
1619856470000|2021-05-01 08:07:50|1010.26|1006.26|1010.49|1006.49|1010.49|1006.49|1010.22|1006.22|14
1619856480000|2021-05-01 08:08:00|1010.61|1006.61|1010.51|1006.51|1010.63|1006.63|1010.42|1006.42|18
1619856490000|2021-05-01 08:08:10|1010.75|1006.75|1010.95|1006.95|1010.95|1006.95|1010.75|1006.75|15
1619856500000|2021-05-01 08:08:20|1011.17|1007.17|1011.09|1007.09|1011.22|1007.22|1010.93|1006.93|20
1619856510000|2021-05-01 08:08:30|1011.1|1007.1|1011.09|1007.09|1011.17|1007.17|1011.07|1007.07|20
1619856520000|2021-05-01 08:08:40|1011.12|1007.12|1011.26|1007.26|1011.35|1007.35|1011.12|1007.12|16
1619856530000|2021-05-01 08:08:50|1011.2|1007.2|1011.06|1007.06|1011.23|1007.23|1011.03|1007.03|20
1619856540000|2021-05-01 08:09:00|1011.14|1007.14|1011.34|1007.34|1011.36|1007.36|1011.08|1007.08|18
1619856550000|2021-05-01 08:09:10|1011.37|1007.37|1011.09|1007.09|1011.4|1007.4|1011.05|1007.05|16
1619856560000|2021-05-01 08:09:20|1011.08|1007.08|1011.04|1007.04|1011.08|1007.08|1011.02|1007.02|12
1619856570000|2021-05-01 08:09:30|1011.07|1007.07|1010.91|1006.91|1011.09|1007.09|1010.82|1006.82|10
1619856580000|2021-05-01 08:09:40|1010.88|1006.88|1010.9|1006.9|1010.92|1006.92|1010.61|1006.61|24
1619856590000|2021-05-01 08:09:50|1010.95|1006.95|1010.65|1006.65|1011.01|1007.01|1010.61|1006.61|25
1619856600000|2021-05-01 08:10:00|1010.66|1006.66|1010.41|1006.41|1010.76|1006.76|1010.36|1006.36|22
1619856610000|2021-05-01 08:10:10|1010.34|1006.34|1010.53|1006.53|1010.54|1006.54|1010.34|1006.34|25
1619856620000|2021-05-01 08:10:20|1010.52|1006.52|1010.46|1006.46|1010.52|1006.52|1010.44|1006.44|19
1619856630000|2021-05-01 08:10:30|1010.48|1006.48|1010.36|1006.36|1010.52|1006.52|1010.34|1006.34|14
1619856640000|2021-05-01 08:10:40|1010.32|1006.32|1010.56|1006.56|1010.56|1006.56|1010.27|1006.27|18
1619856650000|2021-05-01 08:10:50|1010.55|1006.55|1010.33|1006.33|1010.55|1006.55|1010.3|1006.3|14
1619856660000|2021-05-01 08:11:00|1010.3|1006.3|1010.11|1006.11|1010.38|1006.38|1010.11|1006.11|21
1619856670000|2021-05-01 08:11:10|1010.01|1006.01|1010.02|1006.02|1010.14|1006.14|1010.01|1006.01|17
1619856680000|2021-05-01 08:11:20|1009.98|1005.98|1009.81|1005.81|1010|1006|1009.75|1005.75|19
1619856690000|2021-05-01 08:11:30|1009.83|1005.83|1009.89|1005.89|1009.96|1005.96|1009.77|1005.77|18
1619856700000|2021-05-01 08:11:40|1009.87|1005.87|1009.95|1005.95|1010.13|1006.13|1009.87|1005.87|17
1619856710000|2021-05-01 08:11:50|1009.98|1005.98|1009.87|1005.87|1010|1006|1009.82|1005.82|22
1619856720000|2021-05-01 08:12:00|1009.88|1005.88|1010.03|1006.03|1010.23|1006.23|1009.88|1005.88|21
1619856730000|2021-05-01 08:12:10|1010.08|1006.08|1009.97|1005.97|1010.08|1006.08|1009.97|1005.97|21
1619856740000|2021-05-01 08:12:20|1010.01|1006.01|1010.08|1006.08|1010.08|1006.08|1009.97|1005.97|14
1619856750000|2021-05-01 08:12:30|1010.03|1006.03|1010|1006|1010.06|1006.06|1009.97|1005.97|13
1619856760000|2021-05-01 08:12:40|1010.03|1006.03|1010.01|1006.01|1010.04|1006.04|1009.95|1005.95|24
1619856770000|2021-05-01 08:12:50|1010.02|1006.02|1010|1006|1010.04|1006.04|1009.98|1005.98|14
1619856780000|2021-05-01 08:13:00|1010.01|1006.01|1010.01|1006.01|1010.01|1006.01|1009.98|1005.98|8
1619856790000|2021-05-01 08:13:10|1010.02|1006.02|1009.96|1005.96|1010.06|1006.06|1009.96|1005.96|6
1619856800000|2021-05-01 08:13:20|1009.97|1005.97|1009.97|1005.97|1010.03|1006.03|1009.97|1005.97|13
1619856810000|2021-05-01 08:13:30|1009.96|1005.96|1009.33|1005.33|1009.97|1005.97|1009.33|1005.33|18
1619856820000|2021-05-01 08:13:40|1009.35|1005.35|1009.04|1005.04|1009.36|1005.36|1008.95|1004.95|19
1619856830000|2021-05-01 08:13:50|1009.05|1005.05|1009.07|1005.07|1009.26|1005.26|1009.05|1005.05|20
1619856840000|2021-05-01 08:14:00|1009.04|1005.04|1008.88|1004.88|1009.05|1005.05|1008.81|1004.81|15
1619856850000|2021-05-01 08:14:10|1008.86|1004.86|1008.8|1004.8|1008.88|1004.88|1008.77|1004.77|11
1619856860000|2021-05-01 08:14:20|1008.84|1004.84|1008.42|1004.42|1008.92|1004.92|1008.42|1004.42|25
1619856870000|2021-05-01 08:14:30|1008.41|1004.41|1008.67|1004.67|1008.72|1004.72|1008.4|1004.4|22
1619856880000|2021-05-01 08:14:40|1008.65|1004.65|1009.17|1005.17|1009.17|1005.17|1008.65|1004.65|23
1619856890000|2021-05-01 08:14:50|1009.29|1005.29|1009.14|1005.14|1009.36|1005.36|1008.8|1004.8|26
1619856900000|2021-05-01 08:15:00|1009.16|1005.16|1008.89|1004.89|1009.19|1005.19|1008.86|1004.86|19
1619856910000|2021-05-01 08:15:10|1008.85|1004.85|1008.4|1004.4|1008.86|1004.86|1008.21|1004.21|23
1619856920000|2021-05-01 08:15:20|1008.29|1004.29|1008.42|1004.42|1008.51|1004.51|1008.28|1004.28|21
1619856930000|2021-05-01 08:15:30|1008.33|1004.33|1008.36|1004.36|1008.41|1004.41|1008.28|1004.28|19
1619856940000|2021-05-01 08:15:40|1008.38|1004.38|1008.41|1004.41|1008.46|1004.46|1008.32|1004.32|21
1619856950000|2021-05-01 08:15:50|1008.42|1004.42|1008.67|1004.67|1008.71|1004.71|1008.4|1004.4|18
1619856960000|2021-05-01 08:16:00|1008.63|1004.63|1008.35|1004.35|1008.63|1004.63|1008.32|1004.32|16
1619856970000|2021-05-01 08:16:10|1008.36|1004.36|1007.44|1003.44|1008.37|1004.37|1007.38|1003.38|22
1619856980000|2021-05-01 08:16:20|1007.42|1003.42|1007.28|1003.28|1007.42|1003.42|1007.08|1003.08|22
1619856990000|2021-05-01 08:16:30|1007.25|1003.25|1006.82|1002.82|1007.25|1003.25|1006.76|1002.76|22
1619857000000|2021-05-01 08:16:40|1006.84|1002.84|1006.82|1002.82|1006.87|1002.87|1006.77|1002.77|21
1619857010000|2021-05-01 08:16:50|1006.78|1002.78|1006.87|1002.87|1006.88|1002.88|1006.77|1002.77|17
1619857020000|2021-05-01 08:17:00|1006.98|1002.98|1007.11|1003.11|1007.11|1003.11|1006.76|1002.76|23
1619857030000|2021-05-01 08:17:10|1007.09|1003.09|1007.91|1003.91|1007.91|1003.91|1007.06|1003.06|27
1619857040000|2021-05-01 08:17:20|1007.93|1003.93|1007.83|1003.83|1008.22|1004.22|1007.83|1003.83|18
1619857050000|2021-05-01 08:17:30|1007.82|1003.82|1008.39|1004.39|1008.4|1004.4|1007.79|1003.79|25
1619857060000|2021-05-01 08:17:40|1008.41|1004.41|1008.47|1004.47|1008.49|1004.49|1008.41|1004.41|16
1619857070000|2021-05-01 08:17:50|1008.52|1004.52|1008.52|1004.52|1008.91|1004.91|1008.52|1004.52|21
1619857080000|2021-05-01 08:18:00|1008.74|1004.74|1008.72|1004.72|1008.87|1004.87|1008.65|1004.65|17
1619857090000|2021-05-01 08:18:10|1008.73|1004.73|1008.38|1004.38|1008.73|1004.73|1008.38|1004.38|6
1619857100000|2021-05-01 08:18:20|1008.39|1004.39|1008.01|1004.01|1008.4|1004.4|1007.95|1003.95|16
1619857110000|2021-05-01 08:18:30|1007.95|1003.95|1008.28|1004.28|1008.29|1004.29|1007.94|1003.94|17
1619857120000|2021-05-01 08:18:40|1008.16|1004.16|1007.99|1003.99|1008.16|1004.16|1007.95|1003.95|16
1619857130000|2021-05-01 08:18:50|1007.98|1003.98|1007.92|1003.92|1007.98|1003.98|1007.92|1003.92|17
1619857140000|2021-05-01 08:19:00|1007.93|1003.93|1007.9|1003.9|1007.93|1003.93|1007.9|1003.9|10
1619857150000|2021-05-01 08:19:10|1007.89|1003.89|1007.76|1003.76|1007.92|1003.92|1007.76|1003.76|15
1619857160000|2021-05-01 08:19:20|1007.77|1003.77|1007.81|1003.81|1007.82|1003.82|1007.77|1003.77|10
1619857170000|2021-05-01 08:19:30|1007.8|1003.8|1007.7|1003.7|1007.82|1003.82|1007.7|1003.7|7
1619857180000|2021-05-01 08:19:40|1007.81|1003.81|1007.82|1003.82|1007.82|1003.82|1007.8|1003.8|8
1619857190000|2021-05-01 08:19:50|1007.8|1003.8|1007.81|1003.81|1007.83|1003.83|1007.8|1003.8|7
1619857200000|2021-05-01 08:20:00|1007.8|1003.8|1007.8|1003.8|1007.82|1003.82|1007.8|1003.8|10
1619857210000|2021-05-01 08:20:10|1007.82|1003.82|1007.91|1003.91|1008.06|1004.06|1007.67|1003.67|17
1619857220000|2021-05-01 08:20:20|1007.93|1003.93|1008.65|1004.65|1009.06|1005.06|1007.93|1003.93|24
1619857230000|2021-05-01 08:20:30|1008.67|1004.67|1008.63|1004.63|1008.68|1004.68|1008.62|1004.62|23
1619857240000|2021-05-01 08:20:40|1008.61|1004.61|1008.4|1004.4|1008.61|1004.61|1008.4|1004.4|14
1619857250000|2021-05-01 08:20:50|1008.43|1004.43|1008.69|1004.69|1008.71|1004.71|1008.42|1004.42|14
1619857260000|2021-05-01 08:21:00|1008.72|1004.72|1008.68|1004.68|1009.17|1005.17|1008.68|1004.68|19
1619857270000|2021-05-01 08:21:10|1008.71|1004.71|1008.17|1004.17|1008.71|1004.71|1008.11|1004.11|21
1619857280000|2021-05-01 08:21:20|1008.18|1004.18|1008.16|1004.16|1008.18|1004.18|1008.15|1004.15|3
1619857290000|2021-05-01 08:21:30|1008.21|1004.21|1008.24|1004.24|1008.47|1004.47|1008.19|1004.19|21
1619857300000|2021-05-01 08:21:40|1008.23|1004.23|1008.11|1004.11|1008.24|1004.24|1008.06|1004.06|12
1619857310000|2021-05-01 08:21:50|1008.13|1004.13|1008.44|1004.44|1008.57|1004.57|1008.13|1004.13|20
1619857320000|2021-05-01 08:22:00|1008.42|1004.42|1008.28|1004.28|1008.43|1004.43|1008.24|1004.24|15
1619857330000|2021-05-01 08:22:10|1008.27|1004.27|1007.94|1003.94|1008.27|1004.27|1007.93|1003.93|15
1619857340000|2021-05-01 08:22:20|1007.97|1003.97|1007.68|1003.68|1007.98|1003.98|1007.65|1003.65|17
1619857350000|2021-05-01 08:22:30|1007.54|1003.54|1006.93|1002.93|1007.54|1003.54|1006.93|1002.93|21
1619857360000|2021-05-01 08:22:40|1006.83|1002.83|1007.1|1003.1|1007.1|1003.1|1006.62|1002.62|20
1619857370000|2021-05-01 08:22:50|1007.09|1003.09|1007.2|1003.2|1007.31|1003.31|1007.04|1003.04|18
1619857380000|2021-05-01 08:23:00|1007.18|1003.18|1007.16|1003.16|1007.25|1003.25|1007.14|1003.14|19
1619857390000|2021-05-01 08:23:10|1007.18|1003.18|1007.25|1003.25|1007.42|1003.42|1007.17|1003.17|19
1619857400000|2021-05-01 08:23:20|1007.28|1003.28|1009.13|1005.13|1009.13|1005.13|1007.28|1003.28|26
1619857410000|2021-05-01 08:23:30|1009.23|1005.23|1009.86|1005.86|1009.86|1005.86|1009.23|1005.23|21
1619857420000|2021-05-01 08:23:40|1009.85|1005.85|1009.91|1005.91|1009.98|1005.98|1009.85|1005.85|24
1619857430000|2021-05-01 08:23:50|1009.94|1005.94|1009.51|1005.51|1009.94|1005.94|1009.51|1005.51|10
1619857440000|2021-05-01 08:24:00|1009.52|1005.52|1009.65|1005.65|1009.99|1005.99|1009.5|1005.5|20
1619857450000|2021-05-01 08:24:10|1009.63|1005.63|1009.97|1005.97|1009.97|1005.97|1009.63|1005.63|21
1619857460000|2021-05-01 08:24:20|1009.95|1005.95|1009.68|1005.68|1009.95|1005.95|1009.65|1005.65|24
1619857470000|2021-05-01 08:24:30|1009.69|1005.69|1008.98|1004.98|1009.94|1005.94|1008.98|1004.98|20
1619857480000|2021-05-01 08:24:40|1009.04|1005.04|1009.19|1005.19|1009.55|1005.55|1008.83|1004.83|25
1619857490000|2021-05-01 08:24:50|1009.22|1005.22|1009.49|1005.49|1009.83|1005.83|1009.22|1005.22|23
1619857500000|2021-05-01 08:25:00|1009.62|1005.62|1009.38|1005.38|1009.64|1005.64|1009.34|1005.34|19
1619857510000|2021-05-01 08:25:10|1009.21|1005.21|1009.29|1005.29|1009.47|1005.47|1009.2|1005.2|19
1619857520000|2021-05-01 08:25:20|1009.33|1005.33|1010.06|1006.06|1010.16|1006.16|1009.31|1005.31|18
1619857530000|2021-05-01 08:25:30|1010.05|1006.05|1010.11|1006.11|1010.33|1006.33|1010|1006|20
1619857540000|2021-05-01 08:25:40|1010.1|1006.1|1010.71|1006.71|1010.71|1006.71|1009.9|1005.9|24
1619857550000|2021-05-01 08:25:50|1010.73|1006.73|1011.12|1007.12|1011.18|1007.18|1010.73|1006.73|22
1619857560000|2021-05-01 08:26:00|1011.11|1007.11|1011.19|1007.19|1011.19|1007.19|1011.07|1007.07|16
1619857570000|2021-05-01 08:26:10|1011.16|1007.16|1011.12|1007.12|1011.19|1007.19|1011.01|1007.01|16
1619857580000|2021-05-01 08:26:20|1011.13|1007.13|1010.85|1006.85|1011.15|1007.15|1010.85|1006.85|19
1619857590000|2021-05-01 08:26:30|1010.84|1006.84|1011|1007|1011.19|1007.19|1010.84|1006.84|11
1619857600000|2021-05-01 08:26:40|1011.01|1007.01|1010.98|1006.98|1011.13|1007.13|1010.91|1006.91|17
1619857610000|2021-05-01 08:26:50|1011.01|1007.01|1011.07|1007.07|1011.13|1007.13|1011|1007|16
1619857620000|2021-05-01 08:27:00|1011.1|1007.1|1011.67|1007.67|1011.67|1007.67|1011.07|1007.07|13
1619857630000|2021-05-01 08:27:10|1011.66|1007.66|1011.66|1007.66|1011.69|1007.69|1011.65|1007.65|9
1619857640000|2021-05-01 08:27:20|1011.65|1007.65|1011.62|1007.62|1011.7|1007.7|1011.5|1007.5|20
1619857650000|2021-05-01 08:27:30|1011.58|1007.58|1011.66|1007.66|1011.68|1007.68|1011.53|1007.53|11
1619857660000|2021-05-01 08:27:40|1011.63|1007.63|1011.6|1007.6|1011.66|1007.66|1011.6|1007.6|10
1619857670000|2021-05-01 08:27:50|1011.58|1007.58|1011.68|1007.68|1011.68|1007.68|1011.58|1007.58|10
1619857680000|2021-05-01 08:28:00|1011.67|1007.67|1011.63|1007.63|1011.67|1007.67|1011.61|1007.61|12
1619857690000|2021-05-01 08:28:10|1011.56|1007.56|1011.57|1007.57|1011.64|1007.64|1011.53|1007.53|11
1619857700000|2021-05-01 08:28:20|1011.56|1007.56|1011.8|1007.8|1011.82|1007.82|1011.55|1007.55|17
1619857710000|2021-05-01 08:28:30|1011.79|1007.79|1011.7|1007.7|1011.79|1007.79|1011.66|1007.66|16
1619857720000|2021-05-01 08:28:40|1011.61|1007.61|1011.65|1007.65|1011.7|1007.7|1011.45|1007.45|17
1619857730000|2021-05-01 08:28:50|1011.59|1007.59|1011.46|1007.46|1011.65|1007.65|1011.43|1007.43|21
1619857740000|2021-05-01 08:29:00|1011.47|1007.47|1011.55|1007.55|1011.58|1007.58|1011.44|1007.44|19
1619857750000|2021-05-01 08:29:10|1011.54|1007.54|1011.54|1007.54|1011.55|1007.55|1011.51|1007.51|7
1619857760000|2021-05-01 08:29:20|1011.53|1007.53|1011.49|1007.49|1011.53|1007.53|1011.44|1007.44|9
1619857770000|2021-05-01 08:29:30|1011.48|1007.48|1011.17|1007.17|1011.54|1007.54|1011.16|1007.16|18
1619857780000|2021-05-01 08:29:40|1011.18|1007.18|1010.6|1006.6|1011.18|1007.18|1010.6|1006.6|18
1619857790000|2021-05-01 08:29:50|1010.58|1006.58|1011.1|1007.1|1011.2|1007.2|1010.58|1006.58|21
1619857800000|2021-05-01 08:30:00|1011.07|1007.07|1010.76|1006.76|1011.07|1007.07|1010.71|1006.71|19
1619857810000|2021-05-01 08:30:10|1010.75|1006.75|1010.3|1006.3|1010.76|1006.76|1010.3|1006.3|20
1619857820000|2021-05-01 08:30:20|1010.28|1006.28|1010.32|1006.32|1010.44|1006.44|1010.28|1006.28|22
1619857830000|2021-05-01 08:30:30|1010.35|1006.35|1010.33|1006.33|1010.35|1006.35|1010.27|1006.27|21
1619857840000|2021-05-01 08:30:40|1010.3|1006.3|1010.11|1006.11|1010.31|1006.31|1010.08|1006.08|19
1619857850000|2021-05-01 08:30:50|1010.14|1006.14|1010.16|1006.16|1010.17|1006.17|1010.13|1006.13|14
1619857860000|2021-05-01 08:31:00|1010.15|1006.15|1009.38|1005.38|1010.17|1006.17|1009.37|1005.37|22
1619857870000|2021-05-01 08:31:10|1009.41|1005.41|1008.55|1004.55|1009.41|1005.41|1008.52|1004.52|23
1619857880000|2021-05-01 08:31:20|1008.54|1004.54|1008.43|1004.43|1008.63|1004.63|1008.37|1004.37|21
1619857890000|2021-05-01 08:31:30|1008.4|1004.4|1008.33|1004.33|1008.48|1004.48|1008.33|1004.33|12
1619857900000|2021-05-01 08:31:40|1008.32|1004.32|1008.34|1004.34|1008.34|1004.34|1008.26|1004.26|19
1619857910000|2021-05-01 08:31:50|1008.35|1004.35|1008.26|1004.26|1008.35|1004.35|1008.26|1004.26|16
1619857920000|2021-05-01 08:32:00|1008.24|1004.24|1007.8|1003.8|1008.24|1004.24|1007.8|1003.8|15
1619857930000|2021-05-01 08:32:10|1007.82|1003.82|1007.83|1003.83|1007.85|1003.85|1007.81|1003.81|7
1619857940000|2021-05-01 08:32:20|1007.81|1003.81|1008.02|1004.02|1008.03|1004.03|1007.81|1003.81|9
1619857950000|2021-05-01 08:32:30|1008.01|1004.01|1007.98|1003.98|1008.01|1004.01|1007.96|1003.96|11
1619857960000|2021-05-01 08:32:40|1007.97|1003.97|1008.01|1004.01|1008.03|1004.03|1007.96|1003.96|14
1619857970000|2021-05-01 08:32:50|1007.98|1003.98|1008|1004|1008.02|1004.02|1007.96|1003.96|16
1619857980000|2021-05-01 08:33:00|1008.03|1004.03|1008.01|1004.01|1008.03|1004.03|1007.98|1003.98|17
1619857990000|2021-05-01 08:33:10|1008|1004|1008.83|1004.83|1008.83|1004.83|1007.99|1003.99|21
1619858000000|2021-05-01 08:33:20|1008.91|1004.91|1008.96|1004.96|1009.34|1005.34|1008.91|1004.91|26
1619858010000|2021-05-01 08:33:30|1008.98|1004.98|1009.11|1005.11|1009.16|1005.16|1008.98|1004.98|16
1619858020000|2021-05-01 08:33:40|1009.14|1005.14|1008.92|1004.92|1009.23|1005.23|1008.92|1004.92|18
1619858030000|2021-05-01 08:33:50|1008.89|1004.89|1008.6|1004.6|1008.9|1004.9|1008.6|1004.6|13
1619858040000|2021-05-01 08:34:00|1008.66|1004.66|1008.33|1004.33|1008.66|1004.66|1008.33|1004.33|13
1619858050000|2021-05-01 08:34:10|1008.31|1004.31|1008.06|1004.06|1008.31|1004.31|1008.06|1004.06|16
1619858060000|2021-05-01 08:34:20|1008.07|1004.07|1008.06|1004.06|1008.1|1004.1|1008.04|1004.04|13
1619858070000|2021-05-01 08:34:30|1008.07|1004.07|1008.06|1004.06|1008.13|1004.13|1008.02|1004.02|13
1619858080000|2021-05-01 08:34:40|1008.05|1004.05|1007.67|1003.67|1008.12|1004.12|1007.64|1003.64|22
1619858090000|2021-05-01 08:34:50|1007.66|1003.66|1007.66|1003.66|1007.71|1003.71|1007.63|1003.63|15
1619858100000|2021-05-01 08:35:00|1007.64|1003.64|1007.66|1003.66|1007.68|1003.68|1007.62|1003.62|17
1619858110000|2021-05-01 08:35:10|1007.64|1003.64|1007.62|1003.62|1007.66|1003.66|1007.62|1003.62|12
1619858120000|2021-05-01 08:35:20|1007.53|1003.53|1007.39|1003.39|1007.53|1003.53|1007.27|1003.27|10
1619858130000|2021-05-01 08:35:30|1007.35|1003.35|1007.24|1003.24|1007.53|1003.53|1007.24|1003.24|22
1619858140000|2021-05-01 08:35:40|1007.22|1003.22|1007.35|1003.35|1007.42|1003.42|1007.07|1003.07|18
1619858150000|2021-05-01 08:35:50|1007.29|1003.29|1006.9|1002.9|1007.32|1003.32|1006.9|1002.9|17
1619858160000|2021-05-01 08:36:00|1006.89|1002.89|1006.8|1002.8|1006.89|1002.89|1006.8|1002.8|9
1619858170000|2021-05-01 08:36:10|1006.71|1002.71|1006.12|1002.12|1006.73|1002.73|1006.12|1002.12|9
1619858180000|2021-05-01 08:36:20|1006.13|1002.13|1006.23|1002.23|1006.3|1002.3|1005.98|1001.98|21
1619858190000|2021-05-01 08:36:30|1006.22|1002.22|1005.89|1001.89|1006.22|1002.22|1005.89|1001.89|16
1619858200000|2021-05-01 08:36:40|1005.86|1001.86|1005.8|1001.8|1005.93|1001.93|1005.8|1001.8|22
1619858210000|2021-05-01 08:36:50|1005.7|1001.7|1005.66|1001.66|1005.97|1001.97|1005.66|1001.66|23
1619858220000|2021-05-01 08:37:00|1005.65|1001.65|1005.3|1001.3|1005.65|1001.65|1005.3|1001.3|21
1619858230000|2021-05-01 08:37:10|1005.31|1001.31|1005.38|1001.38|1005.43|1001.43|1005.3|1001.3|8
1619858240000|2021-05-01 08:37:20|1005.4|1001.4|1005.35|1001.35|1005.44|1001.44|1005.35|1001.35|13
1619858250000|2021-05-01 08:37:30|1005.37|1001.37|1004.26|1000.26|1005.37|1001.37|1004.26|1000.26|24
1619858260000|2021-05-01 08:37:40|1004.24|1000.24|1003.34|999.34|1004.29|1000.29|1003.34|999.34|23
1619858270000|2021-05-01 08:37:50|1003.36|999.36|1003.17|999.17|1003.36|999.36|1003.17|999.17|17
1619858280000|2021-05-01 08:38:00|1003.2|999.2|1003.08|999.08|1003.25|999.25|1003.08|999.08|18
1619858290000|2021-05-01 08:38:10|1003.09|999.09|1004.26|1000.26|1004.4|1000.4|1003.09|999.09|21
1619858300000|2021-05-01 08:38:20|1004.25|1000.25|1004.26|1000.26|1004.47|1000.47|1004.23|1000.23|18
1619858310000|2021-05-01 08:38:30|1004.22|1000.22|1003.45|999.45|1004.24|1000.24|1003.42|999.42|26
1619858320000|2021-05-01 08:38:40|1003.46|999.46|1003.16|999.16|1003.47|999.47|1003.16|999.16|20
1619858330000|2021-05-01 08:38:50|1003.11|999.11|1003.18|999.18|1003.37|999.37|1003.1|999.1|19
1619858340000|2021-05-01 08:39:00|1003.26|999.26|1003.06|999.06|1003.32|999.32|1003.04|999.04|24
1619858350000|2021-05-01 08:39:10|1003.08|999.08|1002.81|998.81|1003.09|999.09|1002.81|998.81|20
1619858360000|2021-05-01 08:39:20|1002.79|998.79|1000.58|996.58|1002.79|998.79|1000.18|996.18|29
1619858370000|2021-05-01 08:39:30|1000.6|996.6|1000.58|996.58|1001.08|997.08|1000.42|996.42|23
1619858380000|2021-05-01 08:39:40|1000.6|996.6|1000.6|996.6|1000.69|996.69|1000.6|996.6|18
1619858390000|2021-05-01 08:39:50|1000.59|996.59|1000.17|996.17|1000.59|996.59|1000.1|996.1|24
1619858400000|2021-05-01 08:40:00|1000.2|996.2|1000.59|996.59|1000.72|996.72|1000.18|996.18|18
1619858410000|2021-05-01 08:40:10|1000.61|996.61|1000.23|996.23|1000.61|996.61|1000.12|996.12|18
1619858420000|2021-05-01 08:40:20|1000.24|996.24|1000.37|996.37|1000.67|996.67|1000.23|996.23|21
1619858430000|2021-05-01 08:40:30|1000.41|996.41|1000.02|996.02|1000.78|996.78|1000.02|996.02|22
1619858440000|2021-05-01 08:40:40|1000.03|996.03|999.87|995.87|1000.41|996.41|999.87|995.87|25
1619858450000|2021-05-01 08:40:50|999.84|995.84|999.92|995.92|1000.12|996.12|999.81|995.81|24
1619858460000|2021-05-01 08:41:00|999.93|995.93|1000.88|996.88|1000.88|996.88|999.93|995.93|22
1619858470000|2021-05-01 08:41:10|1000.86|996.86|1000.93|996.93|1001.03|997.03|1000.86|996.86|20
1619858480000|2021-05-01 08:41:20|1001.18|997.18|1001.03|997.03|1001.29|997.29|1001.03|997.03|19
1619858490000|2021-05-01 08:41:30|1001.11|997.11|1001.22|997.22|1001.23|997.23|1001.11|997.11|13
1619858500000|2021-05-01 08:41:40|1001.23|997.23|1001.04|997.04|1001.29|997.29|1000.96|996.96|16
1619858510000|2021-05-01 08:41:50|1001.07|997.07|1001.29|997.29|1001.31|997.31|1001.07|997.07|7
1619858520000|2021-05-01 08:42:00|1001.27|997.27|1000.47|996.47|1001.31|997.31|1000.46|996.46|23
1619858530000|2021-05-01 08:42:10|1000.48|996.48|999.78|995.78|1000.48|996.48|999.76|995.76|22
1619858540000|2021-05-01 08:42:20|999.86|995.86|1000.19|996.19|1000.56|996.56|999.86|995.86|24
1619858550000|2021-05-01 08:42:30|1000.03|996.03|999.53|995.53|1000.03|996.03|999.51|995.51|25
1619858560000|2021-05-01 08:42:40|999.46|995.46|997.38|993.38|999.56|995.56|997.38|993.38|27
1619858570000|2021-05-01 08:42:50|996.94|992.94|996|992|997.04|993.04|995.84|991.84|25
1619858580000|2021-05-01 08:43:00|995.95|991.95|996.27|992.27|996.29|992.29|995.93|991.93|21
1619858590000|2021-05-01 08:43:10|996.25|992.25|998.09|994.09|998.18|994.18|996.25|992.25|20
1619858600000|2021-05-01 08:43:20|998.08|994.08|998.32|994.32|998.33|994.33|998.07|994.07|20
1619858610000|2021-05-01 08:43:30|998.33|994.33|998.78|994.78|998.78|994.78|998.33|994.33|23
1619858620000|2021-05-01 08:43:40|998.8|994.8|998.71|994.71|998.83|994.83|998.71|994.71|20
1619858630000|2021-05-01 08:43:50|998.72|994.72|998.91|994.91|998.92|994.92|998.72|994.72|12
1619858640000|2021-05-01 08:44:00|998.92|994.92|997.46|993.46|998.92|994.92|997.42|993.42|27
1619858650000|2021-05-01 08:44:10|997.44|993.44|997.2|993.2|997.45|993.45|997.2|993.2|18
1619858660000|2021-05-01 08:44:20|997.12|993.12|996.75|992.75|997.14|993.14|996.55|992.55|18
1619858670000|2021-05-01 08:44:30|996.74|992.74|996.61|992.61|996.76|992.76|996.54|992.54|20
1619858680000|2021-05-01 08:44:40|996.6|992.6|996.79|992.79|996.81|992.81|996.4|992.4|23
1619858690000|2021-05-01 08:44:50|996.78|992.78|996.76|992.76|996.78|992.78|996.73|992.73|16
1619858700000|2021-05-01 08:45:00|996.75|992.75|996.58|992.58|996.77|992.77|996.58|992.58|10
1619858710000|2021-05-01 08:45:10|996.57|992.57|996.34|992.34|996.61|992.61|996.34|992.34|10
1619858720000|2021-05-01 08:45:20|996.36|992.36|995.52|991.52|996.36|992.36|995.5|991.5|26
1619858730000|2021-05-01 08:45:30|995.53|991.53|996.58|992.58|996.58|992.58|995.51|991.51|23
1619858740000|2021-05-01 08:45:40|996.63|992.63|996.62|992.62|996.66|992.66|996.53|992.53|21
1619858750000|2021-05-01 08:45:50|996.63|992.63|997.33|993.33|997.34|993.34|996.61|992.61|19
1619858760000|2021-05-01 08:46:00|997.32|993.32|998.61|994.61|998.61|994.61|997.23|993.23|22
1619858770000|2021-05-01 08:46:10|998.66|994.66|999.19|995.19|999.24|995.24|998.66|994.66|22
1619858780000|2021-05-01 08:46:20|999.18|995.18|999.75|995.75|1000.45|996.45|999.16|995.16|27
1619858790000|2021-05-01 08:46:30|999.72|995.72|999.97|995.97|1000.2|996.2|999.72|995.72|25
1619858800000|2021-05-01 08:46:40|999.94|995.94|998.95|994.95|999.94|995.94|998.92|994.92|27
1619858810000|2021-05-01 08:46:50|998.9|994.9|999.33|995.33|999.83|995.83|998.84|994.84|23
1619858820000|2021-05-01 08:47:00|999.35|995.35|999.41|995.41|999.51|995.51|999.11|995.11|20
1619858830000|2021-05-01 08:47:10|999.43|995.43|999.61|995.61|999.62|995.62|999.39|995.39|19
1619858840000|2021-05-01 08:47:20|999.59|995.59|1000.56|996.56|1000.56|996.56|999.59|995.59|16
1619858850000|2021-05-01 08:47:30|1000.59|996.59|1001.55|997.55|1001.55|997.55|1000.59|996.59|25
1619858860000|2021-05-01 08:47:40|1001.77|997.77|1000.33|996.33|1002.05|998.05|1000.32|996.32|28
1619858870000|2021-05-01 08:47:50|1000.32|996.32|1000.22|996.22|1000.32|996.32|1000.21|996.21|21
1619858880000|2021-05-01 08:48:00|1000.26|996.26|1000.38|996.38|1000.49|996.49|1000.23|996.23|15
1619858890000|2021-05-01 08:48:10|1000.45|996.45|999.79|995.79|1000.46|996.46|999.76|995.76|21
1619858900000|2021-05-01 08:48:20|999.71|995.71|999.53|995.53|999.78|995.78|999.49|995.49|24
1619858910000|2021-05-01 08:48:30|999.52|995.52|998.45|994.45|999.56|995.56|998.45|994.45|23
1619858920000|2021-05-01 08:48:40|998.4|994.4|998.46|994.46|998.53|994.53|997.96|993.96|22
1619858930000|2021-05-01 08:48:50|998.42|994.42|998.1|994.1|998.42|994.42|998.01|994.01|20
1619858940000|2021-05-01 08:49:00|998.03|994.03|997.83|993.83|998.27|994.27|997.83|993.83|25
1619858950000|2021-05-01 08:49:10|997.82|993.82|997.93|993.93|998.27|994.27|997.8|993.8|17
1619858960000|2021-05-01 08:49:20|997.95|993.95|997.98|993.98|998.11|994.11|997.89|993.89|24
1619858970000|2021-05-01 08:49:30|997.91|993.91|998.18|994.18|998.29|994.29|997.91|993.91|22
1619858980000|2021-05-01 08:49:40|998.14|994.14|998.25|994.25|998.25|994.25|997.65|993.65|27
1619858990000|2021-05-01 08:49:50|998.28|994.28|997.88|993.88|998.43|994.43|997.79|993.79|23
1619859000000|2021-05-01 08:50:00|997.87|993.87|997.97|993.97|997.97|993.97|997.86|993.86|15
1619859010000|2021-05-01 08:50:10|997.96|993.96|999.26|995.26|999.27|995.27|997.94|993.94|25
1619859020000|2021-05-01 08:50:20|999.28|995.28|999.84|995.84|999.97|995.97|999.28|995.28|23
1619859030000|2021-05-01 08:50:30|999.78|995.78|999.65|995.65|999.99|995.99|999.65|995.65|20
1619859040000|2021-05-01 08:50:40|999.67|995.67|999.33|995.33|999.67|995.67|998.99|994.99|22
1619859050000|2021-05-01 08:50:50|999.34|995.34|999.54|995.54|999.79|995.79|999.31|995.31|19
1619859060000|2021-05-01 08:51:00|999.53|995.53|1000.12|996.12|1000.12|996.12|999.53|995.53|25
1619859070000|2021-05-01 08:51:10|1000.13|996.13|1000.62|996.62|1000.99|996.99|1000.13|996.13|24
1619859080000|2021-05-01 08:51:20|1000.58|996.58|1000.55|996.55|1000.66|996.66|1000.31|996.31|19
1619859090000|2021-05-01 08:51:30|1000.59|996.59|1000.73|996.73|1000.74|996.74|1000.56|996.56|19
1619859100000|2021-05-01 08:51:40|1000.74|996.74|1001.39|997.39|1001.47|997.47|1000.73|996.73|12
1619859110000|2021-05-01 08:51:50|1001.4|997.4|1000.75|996.75|1001.4|997.4|1000.75|996.75|21
1619859120000|2021-05-01 08:52:00|1000.69|996.69|1000.44|996.44|1000.74|996.74|1000.28|996.28|20
1619859130000|2021-05-01 08:52:10|1000.43|996.43|999.86|995.86|1000.43|996.43|999.83|995.83|24
1619859140000|2021-05-01 08:52:20|999.85|995.85|999.28|995.28|999.86|995.86|999.28|995.28|23
1619859150000|2021-05-01 08:52:30|999.27|995.27|999.63|995.63|999.67|995.67|999.26|995.26|21
1619859160000|2021-05-01 08:52:40|999.58|995.58|999.56|995.56|999.6|995.6|999.27|995.27|21
1619859170000|2021-05-01 08:52:50|999.55|995.55|999.33|995.33|999.64|995.64|999.33|995.33|18
1619859180000|2021-05-01 08:53:00|999.31|995.31|999.03|995.03|999.31|995.31|999.02|995.02|21
1619859190000|2021-05-01 08:53:10|999.02|995.02|998.64|994.64|999.05|995.05|998.57|994.57|18
1619859200000|2021-05-01 08:53:20|998.65|994.65|998.66|994.66|998.72|994.72|998.65|994.65|20
1619859210000|2021-05-01 08:53:30|998.68|994.68|998.32|994.32|998.69|994.69|998.32|994.32|22
1619859220000|2021-05-01 08:53:40|998.3|994.3|998.29|994.29|998.46|994.46|998.27|994.27|20
1619859230000|2021-05-01 08:53:50|998.27|994.27|998.02|994.02|998.27|994.27|998.01|994.01|21
1619859240000|2021-05-01 08:54:00|998|994|997.76|993.76|998.1|994.1|997.76|993.76|20
1619859250000|2021-05-01 08:54:10|997.75|993.75|997.6|993.6|997.77|993.77|997.6|993.6|22
1619859260000|2021-05-01 08:54:20|997.58|993.58|996.97|992.97|997.63|993.63|996.97|992.97|20
1619859270000|2021-05-01 08:54:30|996.99|992.99|997.31|993.31|997.33|993.33|996.99|992.99|22
1619859280000|2021-05-01 08:54:40|997.3|993.3|997.41|993.41|997.42|993.42|997.26|993.26|21
1619859290000|2021-05-01 08:54:50|997.51|993.51|997.82|993.82|998.05|994.05|997.51|993.51|21
1619859300000|2021-05-01 08:55:00|997.65|993.65|998.07|994.07|998.23|994.23|997.65|993.65|23
1619859310000|2021-05-01 08:55:10|998.06|994.06|997.99|993.99|998.08|994.08|997.93|993.93|20
1619859320000|2021-05-01 08:55:20|998.03|994.03|998|994|998.22|994.22|997.94|993.94|22
1619859330000|2021-05-01 08:55:30|998.05|994.05|997.85|993.85|998.05|994.05|997.84|993.84|26
1619859340000|2021-05-01 08:55:40|997.84|993.84|997.8|993.8|997.88|993.88|997.75|993.75|28
1619859350000|2021-05-01 08:55:50|997.82|993.82|997.41|993.41|997.84|993.84|997.41|993.41|22
1619859360000|2021-05-01 08:56:00|997.43|993.43|996.78|992.78|997.43|993.43|996.77|992.77|20
1619859370000|2021-05-01 08:56:10|996.77|992.77|995.66|991.66|996.77|992.77|995.58|991.58|26
1619859380000|2021-05-01 08:56:20|995.89|991.89|995.84|991.84|995.98|991.98|995.84|991.84|20
1619859390000|2021-05-01 08:56:30|995.83|991.83|995.88|991.88|995.88|991.88|995.83|991.83|16
1619859400000|2021-05-01 08:56:40|995.87|991.87|996.8|992.8|996.87|992.87|995.87|991.87|22
1619859410000|2021-05-01 08:56:50|996.82|992.82|997.46|993.46|997.46|993.46|996.8|992.8|16
1619859420000|2021-05-01 08:57:00|997.58|993.58|997.55|993.55|997.62|993.62|997.53|993.53|20
1619859430000|2021-05-01 08:57:10|997.57|993.57|996.57|992.57|997.57|993.57|996.57|992.57|24
1619859440000|2021-05-01 08:57:20|996.58|992.58|996.34|992.34|996.58|992.58|996.34|992.34|14
1619859450000|2021-05-01 08:57:30|996.31|992.31|996.21|992.21|996.47|992.47|996.21|992.21|13
1619859460000|2021-05-01 08:57:40|996.19|992.19|996.1|992.1|996.26|992.26|996.08|992.08|19
1619859470000|2021-05-01 08:57:50|996.09|992.09|995.87|991.87|996.13|992.13|995.72|991.72|21
1619859480000|2021-05-01 08:58:00|995.91|991.91|995.49|991.49|995.91|991.91|995.49|991.49|15
1619859490000|2021-05-01 08:58:10|995.42|991.42|995.31|991.31|995.43|991.43|995.24|991.24|13
1619859500000|2021-05-01 08:58:20|995.32|991.32|996.29|992.29|996.52|992.52|995.32|991.32|25
1619859510000|2021-05-01 08:58:30|996.22|992.22|995.82|991.82|996.46|992.46|995.8|991.8|24
1619859520000|2021-05-01 08:58:40|995.83|991.83|995.61|991.61|995.84|991.84|995.59|991.59|19
1619859530000|2021-05-01 08:58:50|995.63|991.63|995.45|991.45|995.64|991.64|995.38|991.38|20
1619859540000|2021-05-01 08:59:00|995.44|991.44|995.11|991.11|995.45|991.45|995.04|991.04|19
1619859550000|2021-05-01 08:59:10|995.12|991.12|995.08|991.08|995.23|991.23|995.01|991.01|10
1619859560000|2021-05-01 08:59:20|995.13|991.13|994.86|990.86|995.19|991.19|994.86|990.86|19
1619859570000|2021-05-01 08:59:30|994.85|990.85|994.36|990.36|994.85|990.85|994.3|990.3|16
1619859580000|2021-05-01 08:59:40|994.35|990.35|993.26|989.26|994.35|990.35|993.25|989.25|19
1619859590000|2021-05-01 08:59:50|993.24|989.24|992.83|988.83|993.24|989.24|992.81|988.81|16
1619859600000|2021-05-01 09:00:00|992.84|988.84|992.13|988.13|992.84|988.84|992.07|988.07|22
1619859610000|2021-05-01 09:00:10|992.1|988.1|990.92|986.92|992.1|988.1|990.92|986.92|19
1619859620000|2021-05-01 09:00:20|990.84|986.84|990.3|986.3|990.84|986.84|990.02|986.02|27
1619859630000|2021-05-01 09:00:30|990.25|986.25|990.22|986.22|990.3|986.3|990.16|986.16|21
1619859640000|2021-05-01 09:00:40|990.23|986.23|989.86|985.86|990.23|986.23|989.86|985.86|16
1619859650000|2021-05-01 09:00:50|988.88|984.88|988.54|984.54|988.88|984.88|988.51|984.51|16
1619859660000|2021-05-01 09:01:00|988.65|984.65|990.51|986.51|990.51|986.51|988.65|984.65|28
1619859670000|2021-05-01 09:01:10|990.65|986.65|991.85|987.85|991.9|987.9|990.65|986.65|26
1619859680000|2021-05-01 09:01:20|991.98|987.98|990.59|986.59|992.14|988.14|990.42|986.42|27
1619859690000|2021-05-01 09:01:30|990.6|986.6|990.55|986.55|990.61|986.61|990.3|986.3|23
1619859700000|2021-05-01 09:01:40|990.56|986.56|990.06|986.06|990.56|986.56|990.06|986.06|23
1619859710000|2021-05-01 09:01:50|990.04|986.04|990.53|986.53|990.53|986.53|990.02|986.02|19
1619859720000|2021-05-01 09:02:00|990.96|986.96|991.77|987.77|991.84|987.84|990.96|986.96|24
1619859730000|2021-05-01 09:02:10|991.78|987.78|991.46|987.46|991.89|987.89|991.4|987.4|22
1619859740000|2021-05-01 09:02:20|991.4|987.4|990.32|986.32|991.46|987.46|990.32|986.32|28
1619859750000|2021-05-01 09:02:30|990.28|986.28|989.92|985.92|990.73|986.73|989.92|985.92|25
1619859760000|2021-05-01 09:02:40|989.91|985.91|989.8|985.8|990.19|986.19|989.8|985.8|20
1619859770000|2021-05-01 09:02:50|989.78|985.78|989.94|985.94|989.96|985.96|989.73|985.73|18
1619859780000|2021-05-01 09:03:00|989.95|985.95|988.35|984.35|989.96|985.96|988.27|984.27|25
1619859790000|2021-05-01 09:03:10|988.34|984.34|988.37|984.37|988.81|984.81|988.3|984.3|29
1619859800000|2021-05-01 09:03:20|988.38|984.38|988.09|984.09|988.45|984.45|988.09|984.09|22
1619859810000|2021-05-01 09:03:30|988.1|984.1|986.72|982.72|988.1|984.1|986.47|982.47|23
1619859820000|2021-05-01 09:03:40|986.63|982.63|985.05|981.05|987.28|983.28|985.02|981.02|26
1619859830000|2021-05-01 09:03:50|985.13|981.13|984.98|980.98|985.39|981.39|984.65|980.65|25
1619859840000|2021-05-01 09:04:00|984.95|980.95|984.46|980.46|984.95|980.95|984.46|980.46|25
1619859850000|2021-05-01 09:04:10|984.51|980.51|983.48|979.48|984.52|980.52|983.44|979.44|25
1619859860000|2021-05-01 09:04:20|983.47|979.47|983.13|979.13|983.78|979.78|983.13|979.13|20
1619859870000|2021-05-01 09:04:30|983.11|979.11|982.8|978.8|983.11|979.11|982.79|978.79|11
1619859880000|2021-05-01 09:04:40|982.82|978.82|982.79|978.79|982.88|978.88|982.52|978.52|24
1619859890000|2021-05-01 09:04:50|982.89|978.89|982.85|978.85|982.92|978.92|982.54|978.54|27
1619859900000|2021-05-01 09:05:00|982.9|978.9|985.26|981.26|985.29|981.29|982.9|978.9|26
1619859910000|2021-05-01 09:05:10|985.23|981.23|985.65|981.65|985.65|981.65|985.15|981.15|23
1619859920000|2021-05-01 09:05:20|985.89|981.89|986.32|982.32|986.32|982.32|985.77|981.77|27
1619859930000|2021-05-01 09:05:30|986.36|982.36|985.46|981.46|986.94|982.94|985.46|981.46|26
1619859940000|2021-05-01 09:05:40|985.49|981.49|986.21|982.21|986.42|982.42|985.42|981.42|26
1619859950000|2021-05-01 09:05:50|986.17|982.17|985.34|981.34|986.52|982.52|985.13|981.13|23
1619859960000|2021-05-01 09:06:00|985.29|981.29|985.49|981.49|986.29|982.29|985.29|981.29|23
1619859970000|2021-05-01 09:06:10|985.17|981.17|984.46|980.46|985.17|981.17|984.46|980.46|27
1619859980000|2021-05-01 09:06:20|984.52|980.52|985.04|981.04|985.27|981.27|984.44|980.44|22
1619859990000|2021-05-01 09:06:30|984.9|980.9|983.91|979.91|984.9|980.9|983.8|979.8|27
1619860000000|2021-05-01 09:06:40|983.6|979.6|982.95|978.95|983.65|979.65|982.94|978.94|24
1619860010000|2021-05-01 09:06:50|982.74|978.74|982.45|978.45|982.97|978.97|982.39|978.39|27
1619860020000|2021-05-01 09:07:00|982.43|978.43|982.23|978.23|982.6|978.6|982.23|978.23|18
1619860030000|2021-05-01 09:07:10|982.19|978.19|981.85|977.85|982.19|978.19|981.7|977.7|22
1619860040000|2021-05-01 09:07:20|981.82|977.82|981.38|977.38|981.87|977.87|981.31|977.31|25
1619860050000|2021-05-01 09:07:30|981.32|977.32|981.15|977.15|981.32|977.32|980.23|976.23|25
1619860060000|2021-05-01 09:07:40|981.17|977.17|981.31|977.31|981.31|977.31|980.69|976.69|22
1619860070000|2021-05-01 09:07:50|981.56|977.56|983.24|979.24|983.43|979.43|981.56|977.56|27
1619860080000|2021-05-01 09:08:00|983.46|979.46|983.63|979.63|983.63|979.63|983.24|979.24|26
1619860090000|2021-05-01 09:08:10|983.55|979.55|986.93|982.93|986.93|982.93|983.55|979.55|27
1619860100000|2021-05-01 09:08:20|987.01|983.01|986.52|982.52|987.01|983.01|986.31|982.31|26
1619860110000|2021-05-01 09:08:30|986.51|982.51|986.45|982.45|986.73|982.73|986.06|982.06|28
1619860120000|2021-05-01 09:08:40|986.13|982.13|986.16|982.16|986.37|982.37|986.03|982.03|24
1619860130000|2021-05-01 09:08:50|986.27|982.27|986.32|982.32|986.96|982.96|986.23|982.23|27
1619860140000|2021-05-01 09:09:00|986.03|982.03|984.61|980.61|986.11|982.11|984.41|980.41|24
1619860150000|2021-05-01 09:09:10|984.73|980.73|986.57|982.57|986.62|982.62|984.73|980.73|28
1619860160000|2021-05-01 09:09:20|986.4|982.4|985.8|981.8|986.4|982.4|985.51|981.51|26
1619860170000|2021-05-01 09:09:30|985.71|981.71|985.89|981.89|985.96|981.96|985.24|981.24|25
1619860180000|2021-05-01 09:09:40|985.86|981.86|985.97|981.97|986.03|982.03|985.75|981.75|26
1619860190000|2021-05-01 09:09:50|985.94|981.94|986.09|982.09|986.15|982.15|985.94|981.94|26
1619860200000|2021-05-01 09:10:00|986.12|982.12|986.58|982.58|986.61|982.61|986.11|982.11|18
1619860210000|2021-05-01 09:10:10|986.63|982.63|986.76|982.76|987.08|983.08|986.6|982.6|24
1619860220000|2021-05-01 09:10:20|986.84|982.84|987.4|983.4|987.4|983.4|986.84|982.84|26
1619860230000|2021-05-01 09:10:30|988.05|984.05|988.78|984.78|988.78|984.78|988.05|984.05|18
1619860240000|2021-05-01 09:10:40|988.76|984.76|989.08|985.08|989.08|985.08|988.76|984.76|26
1619860250000|2021-05-01 09:10:50|989.07|985.07|988.55|984.55|989.11|985.11|988.48|984.48|25
1619860260000|2021-05-01 09:11:00|988.59|984.59|988.38|984.38|989.01|985.01|988.38|984.38|24
1619860270000|2021-05-01 09:11:10|988.43|984.43|987.22|983.22|988.57|984.57|987.22|983.22|27
1619860280000|2021-05-01 09:11:20|987.07|983.07|988.2|984.2|988.55|984.55|987.03|983.03|27
1619860290000|2021-05-01 09:11:30|988.14|984.14|987.99|983.99|988.29|984.29|987.77|983.77|26
1619860300000|2021-05-01 09:11:40|987.92|983.92|987.77|983.77|987.92|983.92|987.73|983.73|17
1619860310000|2021-05-01 09:11:50|987.76|983.76|986.58|982.58|987.8|983.8|986.58|982.58|23
1619860320000|2021-05-01 09:12:00|986.56|982.56|986.87|982.87|986.95|982.95|986.19|982.19|25
1619860330000|2021-05-01 09:12:10|986.96|982.96|987.61|983.61|987.98|983.98|986.96|982.96|26
1619860340000|2021-05-01 09:12:20|987.59|983.59|987.38|983.38|987.59|983.59|987.16|983.16|26
1619860350000|2021-05-01 09:12:30|987.34|983.34|987.47|983.47|987.72|983.72|987|983|24
1619860360000|2021-05-01 09:12:40|987.46|983.46|987.36|983.36|988|984|987.35|983.35|25
1619860370000|2021-05-01 09:12:50|987.49|983.49|986.95|982.95|987.51|983.51|986.95|982.95|23
1619860380000|2021-05-01 09:13:00|986.96|982.96|987.5|983.5|987.65|983.65|986.96|982.96|24
1619860390000|2021-05-01 09:13:10|987.43|983.43|987.14|983.14|987.55|983.55|987.1|983.1|25
1619860400000|2021-05-01 09:13:20|987.17|983.17|986.44|982.44|987.17|983.17|986.35|982.35|23
1619860410000|2021-05-01 09:13:30|986.47|982.47|986.72|982.72|986.94|982.94|986.38|982.38|25
1619860420000|2021-05-01 09:13:40|986.65|982.65|986.21|982.21|986.65|982.65|986.01|982.01|23
1619860430000|2021-05-01 09:13:50|986.22|982.22|985.8|981.8|986.22|982.22|985.75|981.75|16
1619860440000|2021-05-01 09:14:00|985.99|981.99|986.28|982.28|986.35|982.35|985.82|981.82|28
1619860450000|2021-05-01 09:14:10|986.23|982.23|985.84|981.84|986.41|982.41|985.8|981.8|25
1619860460000|2021-05-01 09:14:20|985.86|981.86|985.24|981.24|986.08|982.08|985.17|981.17|25
1619860470000|2021-05-01 09:14:30|985.07|981.07|986.19|982.19|986.19|982.19|985.04|981.04|26
1619860480000|2021-05-01 09:14:40|986.4|982.4|986.03|982.03|986.68|982.68|986.03|982.03|27
1619860490000|2021-05-01 09:14:50|986.04|982.04|986.3|982.3|986.39|982.39|985.3|981.3|26
1619860500000|2021-05-01 09:15:00|986.2|982.2|985.84|981.84|986.2|982.2|985.71|981.71|23
1619860510000|2021-05-01 09:15:10|985.68|981.68|985.03|981.03|985.72|981.72|984.9|980.9|21
1619860520000|2021-05-01 09:15:20|985.08|981.08|984.93|980.93|985.08|981.08|984.8|980.8|21
1619860530000|2021-05-01 09:15:30|984.9|980.9|984.79|980.79|984.97|980.97|984.78|980.78|23
1619860540000|2021-05-01 09:15:40|984.78|980.78|984.47|980.47|984.82|980.82|984.47|980.47|13
1619860550000|2021-05-01 09:15:50|984.43|980.43|984.38|980.38|984.43|980.43|984.23|980.23|10
1619860560000|2021-05-01 09:16:00|984.39|980.39|984.91|980.91|984.92|980.92|984.36|980.36|19
1619860570000|2021-05-01 09:16:10|985.16|981.16|986.72|982.72|986.78|982.78|985.11|981.11|23
1619860580000|2021-05-01 09:16:20|986.68|982.68|985.92|981.92|986.71|982.71|985.89|981.89|27
1619860590000|2021-05-01 09:16:30|985.93|981.93|986.34|982.34|986.62|982.62|985.83|981.83|25
1619860600000|2021-05-01 09:16:40|986.29|982.29|985.71|981.71|986.31|982.31|985.64|981.64|19
1619860610000|2021-05-01 09:16:50|985.85|981.85|985.9|981.9|986.2|982.2|985.78|981.78|27
1619860620000|2021-05-01 09:17:00|985.89|981.89|985.4|981.4|985.89|981.89|985.38|981.38|21
1619860630000|2021-05-01 09:17:10|985.38|981.38|985.31|981.31|985.43|981.43|985.25|981.25|17
1619860640000|2021-05-01 09:17:20|985.29|981.29|985.22|981.22|985.43|981.43|985.22|981.22|22
1619860650000|2021-05-01 09:17:30|985.21|981.21|984.65|980.65|985.22|981.22|984.62|980.62|21
1619860660000|2021-05-01 09:17:40|984.63|980.63|984.65|980.65|984.78|980.78|984.58|980.58|24
1619860670000|2021-05-01 09:17:50|984.51|980.51|984.22|980.22|984.51|980.51|984.22|980.22|18
1619860680000|2021-05-01 09:18:00|984.25|980.25|984.29|980.29|984.29|980.29|984.21|980.21|12
1619860690000|2021-05-01 09:18:10|984.26|980.26|984.64|980.64|984.7|980.7|984.24|980.24|26
1619860700000|2021-05-01 09:18:20|984.7|980.7|984.27|980.27|984.74|980.74|984.14|980.14|22
1619860710000|2021-05-01 09:18:30|984.36|980.36|985.07|981.07|985.07|981.07|984.15|980.15|26
1619860720000|2021-05-01 09:18:40|985.13|981.13|983.23|979.23|985.16|981.16|983.18|979.18|24
1619860730000|2021-05-01 09:18:50|983.25|979.25|982.97|978.97|983.25|979.25|982.85|978.85|23
1619860740000|2021-05-01 09:19:00|982.93|978.93|983.45|979.45|983.65|979.65|982.84|978.84|28
1619860750000|2021-05-01 09:19:10|983.44|979.44|983.67|979.67|983.67|979.67|982.91|978.91|23
1619860760000|2021-05-01 09:19:20|983.68|979.68|983.27|979.27|983.74|979.74|983.21|979.21|24
1619860770000|2021-05-01 09:19:30|983.26|979.26|983.74|979.74|983.74|979.74|983.24|979.24|26
1619860780000|2021-05-01 09:19:40|983.75|979.75|983.85|979.85|984.72|980.72|983.75|979.75|24
1619860790000|2021-05-01 09:19:50|983.84|979.84|983.87|979.87|983.87|979.87|983.82|979.82|15
1619860800000|2021-05-01 09:20:00|983.91|979.91|985.73|981.73|985.82|981.82|983.91|979.91|28
1619860810000|2021-05-01 09:20:10|985.81|981.81|988.21|984.21|988.35|984.35|985.81|981.81|28
1619860820000|2021-05-01 09:20:20|988.29|984.29|988.3|984.3|988.42|984.42|988.08|984.08|24
1619860830000|2021-05-01 09:20:30|988.24|984.24|989.06|985.06|989.11|985.11|988.24|984.24|24
1619860840000|2021-05-01 09:20:40|989.02|985.02|990|986|990.03|986.03|988.92|984.92|23
1619860850000|2021-05-01 09:20:50|990.28|986.28|990.54|986.54|990.57|986.57|990.28|986.28|24
1619860860000|2021-05-01 09:21:00|990.59|986.59|989.98|985.98|990.59|986.59|989.98|985.98|21
1619860870000|2021-05-01 09:21:10|989.91|985.91|990.03|986.03|990.05|986.05|989.85|985.85|23
1619860880000|2021-05-01 09:21:20|990.16|986.16|989.93|985.93|990.17|986.17|989.92|985.92|26
1619860890000|2021-05-01 09:21:30|989.97|985.97|989.93|985.93|990.09|986.09|989.86|985.86|20
1619860900000|2021-05-01 09:21:40|989.94|985.94|989.99|985.99|990.02|986.02|989.88|985.88|20
1619860910000|2021-05-01 09:21:50|989.97|985.97|990.44|986.44|990.5|986.5|989.92|985.92|24
1619860920000|2021-05-01 09:22:00|990.43|986.43|990.97|986.97|990.97|986.97|990.43|986.43|17
1619860930000|2021-05-01 09:22:10|990.94|986.94|991.05|987.05|991.05|987.05|990.94|986.94|16
1619860940000|2021-05-01 09:22:20|991.09|987.09|991.17|987.17|991.17|987.17|990.49|986.49|23
1619860950000|2021-05-01 09:22:30|991.18|987.18|991.26|987.26|991.45|987.45|991.12|987.12|22
1619860960000|2021-05-01 09:22:40|991.29|987.29|990.61|986.61|991.47|987.47|990.61|986.61|21
1619860970000|2021-05-01 09:22:50|990.56|986.56|990.48|986.48|990.78|986.78|990.48|986.48|23
1619860980000|2021-05-01 09:23:00|990.45|986.45|990.35|986.35|990.45|986.45|990.25|986.25|22
1619860990000|2021-05-01 09:23:10|990.34|986.34|991.01|987.01|991.15|987.15|990.34|986.34|26
1619861000000|2021-05-01 09:23:20|990.92|986.92|990.86|986.86|991.21|987.21|990.59|986.59|25
1619861010000|2021-05-01 09:23:30|990.78|986.78|990.82|986.82|990.82|986.82|990.73|986.73|18
1619861020000|2021-05-01 09:23:40|990.78|986.78|990.73|986.73|990.83|986.83|990.73|986.73|11
1619861030000|2021-05-01 09:23:50|990.74|986.74|990.46|986.46|990.79|986.79|990.46|986.46|20
1619861040000|2021-05-01 09:24:00|990.47|986.47|989.72|985.72|990.51|986.51|989.72|985.72|18
1619861050000|2021-05-01 09:24:10|989.83|985.83|989.87|985.87|989.99|985.99|989.65|985.65|20
1619861060000|2021-05-01 09:24:20|989.98|985.98|990.09|986.09|990.18|986.18|989.85|985.85|21
1619861070000|2021-05-01 09:24:30|990.06|986.06|989.74|985.74|990.37|986.37|989.66|985.66|20
1619861080000|2021-05-01 09:24:40|989.95|985.95|990.73|986.73|990.73|986.73|989.94|985.94|25
1619861090000|2021-05-01 09:24:50|990.69|986.69|991.16|987.16|991.24|987.24|990.69|986.69|18
1619861100000|2021-05-01 09:25:00|991.14|987.14|991.43|987.43|991.47|987.47|990.96|986.96|26
1619861110000|2021-05-01 09:25:10|991.35|987.35|991.36|987.36|991.45|987.45|991.34|987.34|19
1619861120000|2021-05-01 09:25:20|991.28|987.28|991.13|987.13|991.28|987.28|990.62|986.62|22
1619861130000|2021-05-01 09:25:30|991.17|987.17|991.39|987.39|991.39|987.39|991.12|987.12|15
1619861140000|2021-05-01 09:25:40|991.37|987.37|991.18|987.18|991.53|987.53|991.13|987.13|14
1619861150000|2021-05-01 09:25:50|991.16|987.16|992.97|988.97|992.97|988.97|991.16|987.16|25
1619861160000|2021-05-01 09:26:00|993.03|989.03|991.76|987.76|993.03|989.03|991.75|987.75|26
1619861170000|2021-05-01 09:26:10|991.84|987.84|991.95|987.95|991.95|987.95|991.78|987.78|22
1619861180000|2021-05-01 09:26:20|992.04|988.04|991.16|987.16|992.05|988.05|991.16|987.16|23
1619861190000|2021-05-01 09:26:30|991.15|987.15|991.62|987.62|991.69|987.69|991.15|987.15|22
1619861200000|2021-05-01 09:26:40|991.6|987.6|991.9|987.9|992.47|988.47|991.6|987.6|24
1619861210000|2021-05-01 09:26:50|991.92|987.92|991.76|987.76|992.01|988.01|991.68|987.68|27
1619861220000|2021-05-01 09:27:00|991.73|987.73|991.88|987.88|991.94|987.94|991.56|987.56|26
1619861230000|2021-05-01 09:27:10|991.89|987.89|991.87|987.87|991.98|987.98|991.67|987.67|22
1619861240000|2021-05-01 09:27:20|991.91|987.91|992.45|988.45|992.46|988.46|991.91|987.91|19
1619861250000|2021-05-01 09:27:30|992.48|988.48|992.92|988.92|992.99|988.99|992.47|988.47|19
1619861260000|2021-05-01 09:27:40|992.9|988.9|993.14|989.14|993.15|989.15|992.87|988.87|22
1619861270000|2021-05-01 09:27:50|993.12|989.12|993.1|989.1|993.17|989.17|993.01|989.01|10
1619861280000|2021-05-01 09:28:00|993.11|989.11|993.07|989.07|993.14|989.14|992.93|988.93|14
1619861290000|2021-05-01 09:28:10|993.1|989.1|992.96|988.96|993.1|989.1|992.86|988.86|19
1619861300000|2021-05-01 09:28:20|993|989|992.9|988.9|993|989|992.9|988.9|8
1619861310000|2021-05-01 09:28:30|992.84|988.84|992.64|988.64|992.86|988.86|992.35|988.35|24
1619861320000|2021-05-01 09:28:40|992.63|988.63|993.95|989.95|994|990|992.63|988.63|19
1619861330000|2021-05-01 09:28:50|993.94|989.94|993.9|989.9|994.25|990.25|993.9|989.9|20
1619861340000|2021-05-01 09:29:00|993.93|989.93|993.98|989.98|994.05|990.05|993.9|989.9|18
1619861350000|2021-05-01 09:29:10|993.97|989.97|993.49|989.49|994.12|990.12|993.48|989.48|15
1619861360000|2021-05-01 09:29:20|993.43|989.43|993.37|989.37|993.52|989.52|993.37|989.37|19
1619861370000|2021-05-01 09:29:30|993.21|989.21|992.88|988.88|993.24|989.24|992.88|988.88|22
1619861380000|2021-05-01 09:29:40|992.57|988.57|992.21|988.21|992.57|988.57|991.88|987.88|24
1619861390000|2021-05-01 09:29:50|992.19|988.19|992.61|988.61|992.68|988.68|992.12|988.12|21
1619861400000|2021-05-01 09:30:00|992.63|988.63|992.48|988.48|992.63|988.63|992.46|988.46|14
1619861410000|2021-05-01 09:30:10|992.49|988.49|993.34|989.34|993.36|989.36|992.49|988.49|24
1619861420000|2021-05-01 09:30:20|993.36|989.36|993.88|989.88|993.88|989.88|993.34|989.34|20
1619861430000|2021-05-01 09:30:30|993.84|989.84|993.54|989.54|993.84|989.84|993.45|989.45|22
1619861440000|2021-05-01 09:30:40|993.59|989.59|993.87|989.87|993.94|989.94|993.59|989.59|20
1619861450000|2021-05-01 09:30:50|993.86|989.86|994.02|990.02|994.02|990.02|993.84|989.84|15
1619861460000|2021-05-01 09:31:00|994.03|990.03|994.01|990.01|994.04|990.04|993.76|989.76|17
1619861470000|2021-05-01 09:31:10|993.94|989.94|994.01|990.01|994.03|990.03|993.78|989.78|21
1619861480000|2021-05-01 09:31:20|994.09|990.09|994.06|990.06|994.14|990.14|994.01|990.01|20
1619861490000|2021-05-01 09:31:30|994.05|990.05|993.86|989.86|994.05|990.05|993.79|989.79|22
1619861500000|2021-05-01 09:31:40|993.83|989.83|993.91|989.91|993.93|989.93|993.8|989.8|19
1619861510000|2021-05-01 09:31:50|993.9|989.9|994.84|990.84|994.84|990.84|993.87|989.87|23
1619861520000|2021-05-01 09:32:00|994.83|990.83|995.51|991.51|995.56|991.56|994.83|990.83|25
1619861530000|2021-05-01 09:32:10|995.5|991.5|995.71|991.71|995.91|991.91|995.49|991.49|25
1619861540000|2021-05-01 09:32:20|995.69|991.69|995.34|991.34|995.69|991.69|995.27|991.27|25
1619861550000|2021-05-01 09:32:30|995.24|991.24|995.5|991.5|995.5|991.5|995.24|991.24|19
1619861560000|2021-05-01 09:32:40|995.49|991.49|995.48|991.48|995.72|991.72|995.32|991.32|21
1619861570000|2021-05-01 09:32:50|995.47|991.47|996.11|992.11|996.11|992.11|995.42|991.42|20
1619861580000|2021-05-01 09:33:00|996.25|992.25|995.83|991.83|996.29|992.29|995.63|991.63|24
1619861590000|2021-05-01 09:33:10|995.84|991.84|996.43|992.43|996.5|992.5|995.84|991.84|25
1619861600000|2021-05-01 09:33:20|996.23|992.23|996.29|992.29|996.31|992.31|995.97|991.97|22
1619861610000|2021-05-01 09:33:30|996.25|992.25|996.47|992.47|996.51|992.51|996.25|992.25|24
1619861620000|2021-05-01 09:33:40|996.52|992.52|996.97|992.97|996.97|992.97|996.42|992.42|23
1619861630000|2021-05-01 09:33:50|997.04|993.04|997.43|993.43|997.49|993.49|997.01|993.01|22
1619861640000|2021-05-01 09:34:00|997.38|993.38|998.5|994.5|998.52|994.52|997.32|993.32|25
1619861650000|2021-05-01 09:34:10|998.52|994.52|998.37|994.37|998.83|994.83|997.76|993.76|25
1619861660000|2021-05-01 09:34:20|998.34|994.34|998.43|994.43|998.65|994.65|998.01|994.01|25
1619861670000|2021-05-01 09:34:30|998.42|994.42|998.45|994.45|998.49|994.49|998.25|994.25|21
1619861680000|2021-05-01 09:34:40|998.42|994.42|998.32|994.32|998.76|994.76|998.22|994.22|24
1619861690000|2021-05-01 09:34:50|998.41|994.41|998.85|994.85|998.99|994.99|998.35|994.35|25
1619861700000|2021-05-01 09:35:00|998.86|994.86|998.35|994.35|998.89|994.89|997.92|993.92|26
1619861710000|2021-05-01 09:35:10|998.29|994.29|998.27|994.27|998.34|994.34|998|994|25
1619861720000|2021-05-01 09:35:20|998.28|994.28|998.04|994.04|998.28|994.28|997.73|993.73|27
1619861730000|2021-05-01 09:35:30|997.95|993.95|997.9|993.9|998.05|994.05|997.89|993.89|21
1619861740000|2021-05-01 09:35:40|997.86|993.86|997.99|993.99|998.04|994.04|997.86|993.86|22
1619861750000|2021-05-01 09:35:50|998.05|994.05|998.21|994.21|998.3|994.3|998.03|994.03|21
1619861760000|2021-05-01 09:36:00|998.23|994.23|997.16|993.16|998.24|994.24|996.99|992.99|26
1619861770000|2021-05-01 09:36:10|997.18|993.18|997.58|993.58|997.58|993.58|997.15|993.15|18
1619861780000|2021-05-01 09:36:20|997.68|993.68|997.97|993.97|997.97|993.97|997.64|993.64|18
1619861790000|2021-05-01 09:36:30|997.94|993.94|997.76|993.76|998.08|994.08|997.76|993.76|23
1619861800000|2021-05-01 09:36:40|997.77|993.77|997.44|993.44|997.77|993.77|997.42|993.42|16
1619861810000|2021-05-01 09:36:50|997.43|993.43|997.45|993.45|997.48|993.48|997.19|993.19|21
1619861820000|2021-05-01 09:37:00|997.47|993.47|996.97|992.97|997.47|993.47|996.87|992.87|23
1619861830000|2021-05-01 09:37:10|996.96|992.96|998.13|994.13|998.13|994.13|996.93|992.93|29
1619861840000|2021-05-01 09:37:20|998.07|994.07|997.72|993.72|998.1|994.1|997.72|993.72|20
1619861850000|2021-05-01 09:37:30|997.75|993.75|997.66|993.66|997.8|993.8|997.11|993.11|27
1619861860000|2021-05-01 09:37:40|997.65|993.65|997.63|993.63|997.93|993.93|997.54|993.54|21
1619861870000|2021-05-01 09:37:50|997.55|993.55|997.63|993.63|997.73|993.73|997.55|993.55|13
1619861880000|2021-05-01 09:38:00|997.66|993.66|997.73|993.73|997.77|993.77|997.66|993.66|17
1619861890000|2021-05-01 09:38:10|997.72|993.72|998.17|994.17|998.18|994.18|997.72|993.72|17
1619861900000|2021-05-01 09:38:20|998.18|994.18|997.81|993.81|998.24|994.24|997.78|993.78|23
1619861910000|2021-05-01 09:38:30|997.8|993.8|998.09|994.09|998.09|994.09|997.8|993.8|19
1619861920000|2021-05-01 09:38:40|998.08|994.08|998.23|994.23|998.23|994.23|998.08|994.08|16
1619861930000|2021-05-01 09:38:50|998.21|994.21|998.32|994.32|998.4|994.4|998.21|994.21|24
1619861940000|2021-05-01 09:39:00|998.35|994.35|997.85|993.85|998.36|994.36|997.85|993.85|26
1619861950000|2021-05-01 09:39:10|997.79|993.79|998.15|994.15|998.19|994.19|997.78|993.78|18
1619861960000|2021-05-01 09:39:20|998.24|994.24|997.85|993.85|998.31|994.31|997.65|993.65|24
1619861970000|2021-05-01 09:39:30|997.83|993.83|998.02|994.02|998.13|994.13|997.8|993.8|14
1619861980000|2021-05-01 09:39:40|998.01|994.01|998.03|994.03|998.03|994.03|997.87|993.87|22
1619861990000|2021-05-01 09:39:50|998.01|994.01|997.87|993.87|998.04|994.04|997.44|993.44|24
1619862000000|2021-05-01 09:40:00|997.85|993.85|997.04|993.04|997.85|993.85|997.04|993.04|24
1619862010000|2021-05-01 09:40:10|997.06|993.06|997.21|993.21|997.21|993.21|996.94|992.94|24
1619862020000|2021-05-01 09:40:20|997.22|993.22|997.38|993.38|997.82|993.82|997.15|993.15|21
1619862030000|2021-05-01 09:40:30|997.42|993.42|997.86|993.86|997.86|993.86|997.38|993.38|17
1619862040000|2021-05-01 09:40:40|997.91|993.91|998.29|994.29|998.3|994.3|997.86|993.86|22
1619862050000|2021-05-01 09:40:50|998.27|994.27|998.3|994.3|998.3|994.3|998.25|994.25|6
1619862060000|2021-05-01 09:41:00|998.33|994.33|998.52|994.52|998.53|994.53|998.33|994.33|12
1619862070000|2021-05-01 09:41:10|998.53|994.53|998.46|994.46|998.53|994.53|998.4|994.4|9
1619862080000|2021-05-01 09:41:20|998.13|994.13|998.04|994.04|998.39|994.39|997.87|993.87|23
1619862090000|2021-05-01 09:41:30|998.08|994.08|998.24|994.24|998.28|994.28|998.01|994.01|17
1619862100000|2021-05-01 09:41:40|998.25|994.25|998.49|994.49|998.53|994.53|998.24|994.24|22
1619862110000|2021-05-01 09:41:50|998.42|994.42|998.71|994.71|998.71|994.71|998.42|994.42|22
1619862120000|2021-05-01 09:42:00|998.7|994.7|999.55|995.55|999.56|995.56|998.7|994.7|23
1619862130000|2021-05-01 09:42:10|999.56|995.56|998.79|994.79|999.6|995.6|998.79|994.79|22
1619862140000|2021-05-01 09:42:20|998.57|994.57|999.22|995.22|999.22|995.22|998.35|994.35|27
1619862150000|2021-05-01 09:42:30|999.28|995.28|999|995|999.54|995.54|999|995|25
1619862160000|2021-05-01 09:42:40|999.02|995.02|999.12|995.12|999.24|995.24|999.02|995.02|22
1619862170000|2021-05-01 09:42:50|999.11|995.11|999.15|995.15|999.15|995.15|999.09|995.09|10
1619862180000|2021-05-01 09:43:00|999.13|995.13|999.03|995.03|999.2|995.2|999.03|995.03|20
1619862190000|2021-05-01 09:43:10|999.05|995.05|998.89|994.89|999.05|995.05|998.84|994.84|13
1619862200000|2021-05-01 09:43:20|998.9|994.9|999.76|995.76|999.8|995.8|998.84|994.84|19
1619862210000|2021-05-01 09:43:30|999.77|995.77|999.58|995.58|999.77|995.77|999.49|995.49|20
1619862220000|2021-05-01 09:43:40|999.57|995.57|999.56|995.56|999.59|995.59|999.56|995.56|11
1619862230000|2021-05-01 09:43:50|999.59|995.59|999.15|995.15|999.59|995.59|998.86|994.86|19
1619862240000|2021-05-01 09:44:00|999.14|995.14|999.85|995.85|999.89|995.89|999.14|995.14|27
1619862250000|2021-05-01 09:44:10|999.75|995.75|999.96|995.96|1000.05|996.05|999.75|995.75|12
1619862260000|2021-05-01 09:44:20|999.95|995.95|999.65|995.65|999.96|995.96|999.47|995.47|21
1619862270000|2021-05-01 09:44:30|999.62|995.62|999.72|995.72|999.74|995.74|999.5|995.5|25
1619862280000|2021-05-01 09:44:40|999.79|995.79|1000.54|996.54|1000.54|996.54|999.78|995.78|18
1619862290000|2021-05-01 09:44:50|1000.57|996.57|1000.58|996.58|1000.65|996.65|1000.52|996.52|17
1619862300000|2021-05-01 09:45:00|1000.59|996.59|999.98|995.98|1000.61|996.61|999.92|995.92|20
1619862310000|2021-05-01 09:45:10|999.95|995.95|999.98|995.98|1000.03|996.03|999.81|995.81|25
1619862320000|2021-05-01 09:45:20|999.93|995.93|999.78|995.78|999.93|995.93|999.74|995.74|22
1619862330000|2021-05-01 09:45:30|999.79|995.79|999.86|995.86|999.9|995.9|999.78|995.78|24
1619862340000|2021-05-01 09:45:40|999.84|995.84|999.5|995.5|999.85|995.85|999.37|995.37|25
1619862350000|2021-05-01 09:45:50|999.48|995.48|998.57|994.57|999.48|995.48|998.45|994.45|24
1619862360000|2021-05-01 09:46:00|998.63|994.63|997.91|993.91|998.95|994.95|997.83|993.83|24
1619862370000|2021-05-01 09:46:10|997.96|993.96|998.47|994.47|998.47|994.47|997.84|993.84|18
1619862380000|2021-05-01 09:46:20|998.85|994.85|999.01|995.01|999.05|995.05|998.83|994.83|14
1619862390000|2021-05-01 09:46:30|999.02|995.02|998.8|994.8|999.02|995.02|998.74|994.74|18
1619862400000|2021-05-01 09:46:40|998.81|994.81|999.25|995.25|999.25|995.25|998.69|994.69|25
1619862410000|2021-05-01 09:46:50|999.15|995.15|999.42|995.42|999.43|995.43|999.14|995.14|18
1619862420000|2021-05-01 09:47:00|999.41|995.41|999.06|995.06|999.43|995.43|998.52|994.52|19
1619862430000|2021-05-01 09:47:10|999.04|995.04|998.68|994.68|999.04|995.04|998.67|994.67|18
1619862440000|2021-05-01 09:47:20|998.69|994.69|998.61|994.61|998.74|994.74|998.6|994.6|19
1619862450000|2021-05-01 09:47:30|998.58|994.58|998.65|994.65|998.77|994.77|998.47|994.47|15
1619862460000|2021-05-01 09:47:40|998.68|994.68|998.47|994.47|998.68|994.68|998.43|994.43|14
1619862470000|2021-05-01 09:47:50|998.46|994.46|997.95|993.95|998.5|994.5|997.95|993.95|21
1619862480000|2021-05-01 09:48:00|997.52|993.52|997.65|993.65|997.69|993.69|997.4|993.4|19
1619862490000|2021-05-01 09:48:10|997.7|993.7|998|994|998.08|994.08|997.7|993.7|21
1619862500000|2021-05-01 09:48:20|997.96|993.96|997.41|993.41|998|994|997.41|993.41|22
1619862510000|2021-05-01 09:48:30|997.36|993.36|997.5|993.5|997.54|993.54|997.34|993.34|20
1619862520000|2021-05-01 09:48:40|997.51|993.51|997.12|993.12|997.51|993.51|997.12|993.12|17
1619862530000|2021-05-01 09:48:50|996.96|992.96|996.29|992.29|996.96|992.96|996.01|992.01|26
1619862540000|2021-05-01 09:49:00|996.34|992.34|996.18|992.18|996.44|992.44|995.93|991.93|23
1619862550000|2021-05-01 09:49:10|996.33|992.33|995.52|991.52|996.33|992.33|995.34|991.34|21
1619862560000|2021-05-01 09:49:20|995.51|991.51|995.85|991.85|995.99|991.99|995.51|991.51|20
1619862570000|2021-05-01 09:49:30|995.89|991.89|995.89|991.89|995.89|991.89|995.81|991.81|12
1619862580000|2021-05-01 09:49:40|995.88|991.88|995.9|991.9|995.91|991.91|995.86|991.86|19
1619862590000|2021-05-01 09:49:50|995.89|991.89|996.02|992.02|996.02|992.02|995.89|991.89|8
1619862600000|2021-05-01 09:50:00|996.03|992.03|995.67|991.67|996.06|992.06|995.67|991.67|19
1619862610000|2021-05-01 09:50:10|995.66|991.66|995.44|991.44|995.72|991.72|995.38|991.38|21
1619862620000|2021-05-01 09:50:20|995.37|991.37|994.75|990.75|995.37|991.37|994.74|990.74|25
1619862630000|2021-05-01 09:50:30|994.74|990.74|994.01|990.01|994.81|990.81|993.88|989.88|20
1619862640000|2021-05-01 09:50:40|994.02|990.02|994.17|990.17|994.3|990.3|994.02|990.02|24
1619862650000|2021-05-01 09:50:50|994.18|990.18|994.14|990.14|994.36|990.36|994|990|24
1619862660000|2021-05-01 09:51:00|994.11|990.11|994.43|990.43|994.51|990.51|994.09|990.09|23
1619862670000|2021-05-01 09:51:10|994.4|990.4|994.43|990.43|994.44|990.44|994.35|990.35|15
1619862680000|2021-05-01 09:51:20|994.51|990.51|995.42|991.42|995.5|991.5|994.46|990.46|25
1619862690000|2021-05-01 09:51:30|995.45|991.45|994.97|990.97|995.45|991.45|994.97|990.97|16
1619862700000|2021-05-01 09:51:40|994.98|990.98|995.23|991.23|995.28|991.28|994.97|990.97|17
1619862710000|2021-05-01 09:51:50|995.32|991.32|995.43|991.43|995.43|991.43|995.31|991.31|13
1619862720000|2021-05-01 09:52:00|995.42|991.42|995.88|991.88|995.93|991.93|995.42|991.42|17
1619862730000|2021-05-01 09:52:10|995.86|991.86|995.62|991.62|995.91|991.91|995.61|991.61|15
1619862740000|2021-05-01 09:52:20|995.65|991.65|994.58|990.58|995.65|991.65|994.58|990.58|17
1619862750000|2021-05-01 09:52:30|994.59|990.59|994.09|990.09|994.59|990.59|994.06|990.06|21
1619862760000|2021-05-01 09:52:40|994.17|990.17|993.29|989.29|994.26|990.26|993.29|989.29|18
1619862770000|2021-05-01 09:52:50|993.25|989.25|993.46|989.46|993.54|989.54|993.07|989.07|23
1619862780000|2021-05-01 09:53:00|993.51|989.51|992.63|988.63|993.51|989.51|992.63|988.63|24
1619862790000|2021-05-01 09:53:10|992.62|988.62|991.34|987.34|992.62|988.62|991|987|21
1619862800000|2021-05-01 09:53:20|991.41|987.41|991.67|987.67|991.7|987.7|991.35|987.35|24
1619862810000|2021-05-01 09:53:30|991.62|987.62|991.71|987.71|991.71|987.71|991.39|987.39|18
1619862820000|2021-05-01 09:53:40|991.72|987.72|991.85|987.85|991.85|987.85|991.49|987.49|16
1619862830000|2021-05-01 09:53:50|991.87|987.87|992.09|988.09|992.4|988.4|991.87|987.87|24
1619862840000|2021-05-01 09:54:00|992.13|988.13|991.58|987.58|992.16|988.16|991.58|987.58|19
1619862850000|2021-05-01 09:54:10|991.71|987.71|992.87|988.87|992.87|988.87|991.66|987.66|19
1619862860000|2021-05-01 09:54:20|993.16|989.16|992.91|988.91|993.2|989.2|992.43|988.43|24
1619862870000|2021-05-01 09:54:30|992.97|988.97|992.5|988.5|993.65|989.65|992.47|988.47|21
1619862880000|2021-05-01 09:54:40|992.49|988.49|991.63|987.63|992.49|988.49|991.58|987.58|21
1619862890000|2021-05-01 09:54:50|991.62|987.62|991.47|987.47|991.62|987.62|991.46|987.46|16
1619862900000|2021-05-01 09:55:00|991.48|987.48|992.31|988.31|992.32|988.32|991.48|987.48|23
1619862910000|2021-05-01 09:55:10|992.32|988.32|992.45|988.45|992.49|988.49|992.29|988.29|18
1619862920000|2021-05-01 09:55:20|992.46|988.46|992.27|988.27|992.56|988.56|992.27|988.27|19
1619862930000|2021-05-01 09:55:30|992.25|988.25|992.5|988.5|992.5|988.5|992.25|988.25|16
1619862940000|2021-05-01 09:55:40|992.51|988.51|992.62|988.62|992.68|988.68|992.51|988.51|12
1619862950000|2021-05-01 09:55:50|992.61|988.61|992.65|988.65|992.65|988.65|992.56|988.56|10
1619862960000|2021-05-01 09:56:00|992.66|988.66|992.79|988.79|992.81|988.81|992.61|988.61|12
1619862970000|2021-05-01 09:56:10|992.78|988.78|992.6|988.6|992.81|988.81|992.56|988.56|14
1619862980000|2021-05-01 09:56:20|992.55|988.55|992.92|988.92|993.06|989.06|992.55|988.55|20
1619862990000|2021-05-01 09:56:30|992.85|988.85|993.02|989.02|993.02|989.02|992.59|988.59|19
1619863000000|2021-05-01 09:56:40|993.09|989.09|993.12|989.12|993.21|989.21|993.06|989.06|19
1619863010000|2021-05-01 09:56:50|993.16|989.16|992.92|988.92|993.2|989.2|992.92|988.92|20
1619863020000|2021-05-01 09:57:00|992.91|988.91|993.09|989.09|993.1|989.1|992.81|988.81|16
1619863030000|2021-05-01 09:57:10|993.1|989.1|993.24|989.24|993.25|989.25|993.09|989.09|17
1619863040000|2021-05-01 09:57:20|993.25|989.25|993.44|989.44|993.44|989.44|993.22|989.22|10
1619863050000|2021-05-01 09:57:30|993.43|989.43|993.12|989.12|993.44|989.44|993.12|989.12|9
1619863060000|2021-05-01 09:57:40|993.13|989.13|993.37|989.37|993.38|989.38|993.13|989.13|18
1619863070000|2021-05-01 09:57:50|993.36|989.36|994.39|990.39|994.43|990.43|993.36|989.36|25
1619863080000|2021-05-01 09:58:00|994.46|990.46|993.97|989.97|994.61|990.61|993.97|989.97|18
1619863090000|2021-05-01 09:58:10|993.98|989.98|994.27|990.27|994.38|990.38|993.97|989.97|20
1619863100000|2021-05-01 09:58:20|994.08|990.08|994.34|990.34|994.34|990.34|994.04|990.04|21
1619863110000|2021-05-01 09:58:30|994.5|990.5|993.84|989.84|994.51|990.51|993.83|989.83|25
1619863120000|2021-05-01 09:58:40|993.88|989.88|993.74|989.74|993.88|989.88|993.59|989.59|22
1619863130000|2021-05-01 09:58:50|993.78|989.78|993.75|989.75|993.84|989.84|993.74|989.74|13
1619863140000|2021-05-01 09:59:00|993.74|989.74|993.29|989.29|993.78|989.78|993.29|989.29|22
1619863150000|2021-05-01 09:59:10|993.3|989.3|992.86|988.86|993.37|989.37|992.86|988.86|18
1619863160000|2021-05-01 09:59:20|992.87|988.87|993.19|989.19|993.2|989.2|992.86|988.86|8
1619863170000|2021-05-01 09:59:30|993.05|989.05|993|989|993.16|989.16|992.95|988.95|22
1619863180000|2021-05-01 09:59:40|993.06|989.06|993.02|989.02|993.13|989.13|993.02|989.02|10
1619863190000|2021-05-01 09:59:50|993.03|989.03|993.06|989.06|993.11|989.11|992.99|988.99|13
1619863200000|2021-05-01 10:00:00|993.07|989.07|992.27|988.27|993.07|989.07|992.27|988.27|22
1619863210000|2021-05-01 10:00:10|992.28|988.28|991.71|987.71|992.28|988.28|991.63|987.63|22
1619863220000|2021-05-01 10:00:20|991.67|987.67|989.86|985.86|991.68|987.68|989.86|985.86|22
1619863230000|2021-05-01 10:00:30|989.85|985.85|989.78|985.78|989.86|985.86|989.77|985.77|13
1619863240000|2021-05-01 10:00:40|989.82|985.82|990.02|986.02|990.02|986.02|989.72|985.72|22
1619863250000|2021-05-01 10:00:50|990.31|986.31|991.04|987.04|991.24|987.24|990.31|986.31|23
1619863260000|2021-05-01 10:01:00|991.05|987.05|990.06|986.06|991.05|987.05|990.06|986.06|24
1619863270000|2021-05-01 10:01:10|990.07|986.07|990.12|986.12|990.26|986.26|989.9|985.9|25
1619863280000|2021-05-01 10:01:20|990.13|986.13|989.77|985.77|990.13|986.13|989.76|985.76|21
1619863290000|2021-05-01 10:01:30|989.79|985.79|990.86|986.86|990.86|986.86|989.79|985.79|21
1619863300000|2021-05-01 10:01:40|990.75|986.75|990.79|986.79|990.8|986.8|990.56|986.56|25
1619863310000|2021-05-01 10:01:50|990.76|986.76|991.12|987.12|991.13|987.13|990.76|986.76|22
1619863320000|2021-05-01 10:02:00|991.07|987.07|992.14|988.14|992.14|988.14|991.06|987.06|23
1619863330000|2021-05-01 10:02:10|992.19|988.19|992.01|988.01|992.33|988.33|992.01|988.01|19
1619863340000|2021-05-01 10:02:20|991.96|987.96|992.41|988.41|992.41|988.41|991.63|987.63|24
1619863350000|2021-05-01 10:02:30|992.49|988.49|991.58|987.58|992.64|988.64|991.58|987.58|23
1619863360000|2021-05-01 10:02:40|991.5|987.5|992.07|988.07|992.23|988.23|991.43|987.43|25
1619863370000|2021-05-01 10:02:50|992.06|988.06|992.74|988.74|992.74|988.74|992.06|988.06|20
1619863380000|2021-05-01 10:03:00|992.75|988.75|994.71|990.71|994.71|990.71|992.75|988.75|25
1619863390000|2021-05-01 10:03:10|994.63|990.63|994.7|990.7|994.85|990.85|994.45|990.45|20
1619863400000|2021-05-01 10:03:20|994.71|990.71|994.93|990.93|994.93|990.93|994.6|990.6|18
1619863410000|2021-05-01 10:03:30|994.85|990.85|995.21|991.21|995.22|991.22|994.66|990.66|20
1619863420000|2021-05-01 10:03:40|995.22|991.22|994.93|990.93|995.22|991.22|994.93|990.93|17
1619863430000|2021-05-01 10:03:50|994.98|990.98|995.18|991.18|995.4|991.4|994.97|990.97|14
1619863440000|2021-05-01 10:04:00|995.19|991.19|995.5|991.5|995.52|991.52|994.87|990.87|18
1619863450000|2021-05-01 10:04:10|995.41|991.41|995.58|991.58|995.68|991.68|995.4|991.4|19
1619863460000|2021-05-01 10:04:20|995.55|991.55|995.54|991.54|995.69|991.69|995.54|991.54|21
1619863470000|2021-05-01 10:04:30|995.53|991.53|995.54|991.54|995.61|991.61|995.4|991.4|14
1619863480000|2021-05-01 10:04:40|995.53|991.53|995.52|991.52|995.54|991.54|995.5|991.5|5
1619863490000|2021-05-01 10:04:50|995.54|991.54|995.35|991.35|995.54|991.54|995.15|991.15|17
1619863500000|2021-05-01 10:05:00|995.38|991.38|995.67|991.67|995.67|991.67|995.38|991.38|16
1619863510000|2021-05-01 10:05:10|995.66|991.66|995.44|991.44|995.66|991.66|995.44|991.44|13
1619863520000|2021-05-01 10:05:20|995.41|991.41|995.88|991.88|995.88|991.88|995.41|991.41|18
1619863530000|2021-05-01 10:05:30|995.85|991.85|995.49|991.49|995.85|991.85|995.34|991.34|13
1619863540000|2021-05-01 10:05:40|995.66|991.66|995.6|991.6|995.75|991.75|995.49|991.49|18
1619863550000|2021-05-01 10:05:50|995.56|991.56|995.46|991.46|995.56|991.56|995.42|991.42|20
1619863560000|2021-05-01 10:06:00|995.61|991.61|995.58|991.58|995.68|991.68|995.43|991.43|20
1619863570000|2021-05-01 10:06:10|995.57|991.57|995.44|991.44|995.57|991.57|995.37|991.37|16
1619863580000|2021-05-01 10:06:20|995.45|991.45|995.44|991.44|995.46|991.46|995.24|991.24|15
1619863590000|2021-05-01 10:06:30|995.41|991.41|995.76|991.76|995.85|991.85|995.41|991.41|17
1619863600000|2021-05-01 10:06:40|995.78|991.78|995.9|991.9|996.05|992.05|995.74|991.74|21
1619863610000|2021-05-01 10:06:50|995.78|991.78|995.57|991.57|995.81|991.81|995.57|991.57|21
1619863620000|2021-05-01 10:07:00|995.5|991.5|995.41|991.41|995.53|991.53|995.2|991.2|22
1619863630000|2021-05-01 10:07:10|995.51|991.51|995.89|991.89|995.89|991.89|995.51|991.51|18
1619863640000|2021-05-01 10:07:20|995.88|991.88|996.01|992.01|996.01|992.01|995.88|991.88|9
1619863650000|2021-05-01 10:07:30|995.95|991.95|995.01|991.01|995.97|991.97|994.98|990.98|24
1619863660000|2021-05-01 10:07:40|995|991|994.94|990.94|995.07|991.07|994.9|990.9|23
1619863670000|2021-05-01 10:07:50|994.97|990.97|994.78|990.78|995.04|991.04|994.78|990.78|22
1619863680000|2021-05-01 10:08:00|994.76|990.76|994.75|990.75|994.82|990.82|994.73|990.73|8
1619863690000|2021-05-01 10:08:10|994.7|990.7|994.46|990.46|994.7|990.7|994.36|990.36|19
1619863700000|2021-05-01 10:08:20|994.45|990.45|993.73|989.73|994.45|990.45|993.73|989.73|23
1619863710000|2021-05-01 10:08:30|993.72|989.72|993.15|989.15|993.72|989.72|993.1|989.1|22
1619863720000|2021-05-01 10:08:40|993.16|989.16|993.58|989.58|993.58|989.58|993.03|989.03|17
1619863730000|2021-05-01 10:08:50|993.55|989.55|992.99|988.99|993.79|989.79|992.89|988.89|21
1619863740000|2021-05-01 10:09:00|992.97|988.97|993.46|989.46|993.54|989.54|992.95|988.95|25
1619863750000|2021-05-01 10:09:10|993.45|989.45|993.76|989.76|993.76|989.76|993.45|989.45|21
1619863760000|2021-05-01 10:09:20|993.75|989.75|993.63|989.63|993.82|989.82|993.63|989.63|16
1619863770000|2021-05-01 10:09:30|993.68|989.68|993.74|989.74|993.77|989.77|993.53|989.53|23
1619863780000|2021-05-01 10:09:40|993.72|989.72|993.82|989.82|993.83|989.83|993.68|989.68|19
1619863790000|2021-05-01 10:09:50|993.8|989.8|994.26|990.26|994.26|990.26|993.7|989.7|21
1619863800000|2021-05-01 10:10:00|994.28|990.28|994.22|990.22|994.29|990.29|994.22|990.22|18
1619863810000|2021-05-01 10:10:10|994.26|990.26|994.89|990.89|994.89|990.89|994.25|990.25|22
1619863820000|2021-05-01 10:10:20|994.88|990.88|994.33|990.33|995|991|994.33|990.33|25
1619863830000|2021-05-01 10:10:30|994.39|990.39|994.29|990.29|994.46|990.46|994.27|990.27|23
1619863840000|2021-05-01 10:10:40|994.38|990.38|994.3|990.3|994.68|990.68|994.25|990.25|25
1619863850000|2021-05-01 10:10:50|994.24|990.24|994.54|990.54|994.59|990.59|994.22|990.22|20
1619863860000|2021-05-01 10:11:00|994.47|990.47|994.52|990.52|994.59|990.59|994.45|990.45|17
1619863870000|2021-05-01 10:11:10|994.54|990.54|994.44|990.44|994.54|990.54|994.38|990.38|18
1619863880000|2021-05-01 10:11:20|994.4|990.4|993.79|989.79|994.4|990.4|993.69|989.69|17
1619863890000|2021-05-01 10:11:30|993.72|989.72|992.47|988.47|993.72|989.72|992.43|988.43|21
1619863900000|2021-05-01 10:11:40|992.37|988.37|992.33|988.33|992.63|988.63|992.32|988.32|24
1619863910000|2021-05-01 10:11:50|992.37|988.37|992.37|988.37|992.62|988.62|992.35|988.35|19
1619863920000|2021-05-01 10:12:00|992.31|988.31|992.39|988.39|992.48|988.48|992.3|988.3|22
1619863930000|2021-05-01 10:12:10|992.4|988.4|992.28|988.28|992.56|988.56|992.28|988.28|20
1619863940000|2021-05-01 10:12:20|992.3|988.3|992.3|988.3|992.47|988.47|992.29|988.29|16
1619863950000|2021-05-01 10:12:30|992.32|988.32|992.41|988.41|992.41|988.41|992.29|988.29|7
1619863960000|2021-05-01 10:12:40|992.44|988.44|993.1|989.1|993.1|989.1|992.44|988.44|21
1619863970000|2021-05-01 10:12:50|993.08|989.08|992.96|988.96|993.12|989.12|992.71|988.71|25
1619863980000|2021-05-01 10:13:00|992.94|988.94|993.23|989.23|993.23|989.23|992.78|988.78|25
1619863990000|2021-05-01 10:13:10|993.19|989.19|993.97|989.97|993.99|989.99|993.16|989.16|25
1619864000000|2021-05-01 10:13:20|994.1|990.1|994.95|990.95|994.96|990.96|994.1|990.1|23
1619864010000|2021-05-01 10:13:30|995|991|995.64|991.64|995.65|991.65|995|991|26
1619864020000|2021-05-01 10:13:40|995.61|991.61|995.53|991.53|995.71|991.71|995.53|991.53|16
1619864030000|2021-05-01 10:13:50|995.48|991.48|995.56|991.56|995.62|991.62|995.46|991.46|15
1619864040000|2021-05-01 10:14:00|995.62|991.62|995.55|991.55|995.75|991.75|995.55|991.55|15
1619864050000|2021-05-01 10:14:10|995.56|991.56|995.41|991.41|995.64|991.64|995.39|991.39|11
1619864060000|2021-05-01 10:14:20|995.37|991.37|994.55|990.55|995.38|991.38|994.53|990.53|14
1619864070000|2021-05-01 10:14:30|994.54|990.54|993.47|989.47|994.54|990.54|993.47|989.47|26
1619864080000|2021-05-01 10:14:40|993.45|989.45|993.08|989.08|993.52|989.52|993.08|989.08|22
1619864090000|2021-05-01 10:14:50|993.1|989.1|993.28|989.28|993.3|989.3|993.05|989.05|21
1619864100000|2021-05-01 10:15:00|993.27|989.27|993.22|989.22|993.27|989.27|993.12|989.12|23
1619864110000|2021-05-01 10:15:10|993.18|989.18|993.42|989.42|993.42|989.42|993.1|989.1|12
1619864120000|2021-05-01 10:15:20|993.74|989.74|993.11|989.11|994.09|990.09|993.11|989.11|25
1619864130000|2021-05-01 10:15:30|993.07|989.07|992.86|988.86|993.09|989.09|992.86|988.86|13
1619864140000|2021-05-01 10:15:40|992.87|988.87|992.52|988.52|992.87|988.87|992.52|988.52|23
1619864150000|2021-05-01 10:15:50|992.5|988.5|991.9|987.9|992.51|988.51|991.89|987.89|14
1619864160000|2021-05-01 10:16:00|991.88|987.88|991.99|987.99|991.99|987.99|991.82|987.82|14
1619864170000|2021-05-01 10:16:10|992.05|988.05|992.16|988.16|992.18|988.18|992.05|988.05|15
1619864180000|2021-05-01 10:16:20|992.15|988.15|991.68|987.68|992.17|988.17|991.68|987.68|14
1619864190000|2021-05-01 10:16:30|991.69|987.69|991.65|987.65|991.75|987.75|991.65|987.65|14
1619864200000|2021-05-01 10:16:40|991.66|987.66|991.42|987.42|991.66|987.66|991.42|987.42|10
1619864210000|2021-05-01 10:16:50|991.43|987.43|991.34|987.34|991.44|987.44|991.34|987.34|8
1619864220000|2021-05-01 10:17:00|991.2|987.2|991.34|987.34|991.34|987.34|991.2|987.2|5
1619864230000|2021-05-01 10:17:10|991.36|987.36|991.19|987.19|991.36|987.36|991.19|987.19|17
1619864240000|2021-05-01 10:17:20|991.2|987.2|991.22|987.22|991.38|987.38|991.18|987.18|15
1619864250000|2021-05-01 10:17:30|991.23|987.23|991.27|987.27|991.27|987.27|991.23|987.23|9
1619864260000|2021-05-01 10:17:40|991.3|987.3|991.4|987.4|991.4|987.4|991.3|987.3|7
1619864270000|2021-05-01 10:17:50|991.43|987.43|992.39|988.39|992.39|988.39|991.42|987.42|10
1619864280000|2021-05-01 10:18:00|992.43|988.43|992.85|988.85|993.01|989.01|992.43|988.43|26
1619864290000|2021-05-01 10:18:10|992.72|988.72|992.64|988.64|992.72|988.72|992.4|988.4|17
1619864300000|2021-05-01 10:18:20|992.65|988.65|992.7|988.7|992.71|988.71|992.61|988.61|13
1619864310000|2021-05-01 10:18:30|992.72|988.72|993.03|989.03|993.03|989.03|992.72|988.72|14
1619864320000|2021-05-01 10:18:40|993.02|989.02|993|989|993.18|989.18|993|989|13
1619864330000|2021-05-01 10:18:50|993.01|989.01|992.62|988.62|993.01|989.01|992.53|988.53|23
1619864340000|2021-05-01 10:19:00|992.63|988.63|992.71|988.71|992.72|988.72|992.63|988.63|10
1619864350000|2021-05-01 10:19:10|992.7|988.7|992.52|988.52|992.7|988.7|992.52|988.52|11
1619864360000|2021-05-01 10:19:20|992.49|988.49|992.51|988.51|992.56|988.56|992.49|988.49|10
1619864370000|2021-05-01 10:19:30|992.55|988.55|993.02|989.02|993.05|989.05|992.55|988.55|19
1619864380000|2021-05-01 10:19:40|993.01|989.01|992.7|988.7|993.01|989.01|992.68|988.68|15
1619864390000|2021-05-01 10:19:50|992.64|988.64|992.74|988.74|992.76|988.76|992.6|988.6|17
1619864400000|2021-05-01 10:20:00|992.7|988.7|992.64|988.64|992.76|988.76|992.62|988.62|14
1619864410000|2021-05-01 10:20:10|992.63|988.63|992.61|988.61|992.63|988.63|992.49|988.49|16
1619864420000|2021-05-01 10:20:20|992.59|988.59|992.58|988.58|992.63|988.63|992.58|988.58|12
1619864430000|2021-05-01 10:20:30|992.59|988.59|992.6|988.6|992.61|988.61|992.59|988.59|10
1619864440000|2021-05-01 10:20:40|992.61|988.61|992.36|988.36|992.61|988.61|992.36|988.36|19
1619864450000|2021-05-01 10:20:50|992.17|988.17|992.26|988.26|992.32|988.32|992.17|988.17|21
1619864460000|2021-05-01 10:21:00|992.27|988.27|992.57|988.57|992.64|988.64|992.26|988.26|16
1619864470000|2021-05-01 10:21:10|992.61|988.61|993.03|989.03|993.03|989.03|992.55|988.55|16
1619864480000|2021-05-01 10:21:20|993.33|989.33|993.42|989.42|993.55|989.55|993.33|989.33|20
1619864490000|2021-05-01 10:21:30|993.41|989.41|993.39|989.39|993.45|989.45|993.35|989.35|11
1619864500000|2021-05-01 10:21:40|993.41|989.41|993.5|989.5|993.5|989.5|993.39|989.39|18
1619864510000|2021-05-01 10:21:50|993.49|989.49|993.65|989.65|993.7|989.7|993.42|989.42|15
1619864520000|2021-05-01 10:22:00|993.71|989.71|993.93|989.93|993.95|989.95|993.68|989.68|24
1619864530000|2021-05-01 10:22:10|993.92|989.92|994.12|990.12|994.12|990.12|993.92|989.92|22
1619864540000|2021-05-01 10:22:20|994.13|990.13|994.43|990.43|994.43|990.43|994.13|990.13|9
1619864550000|2021-05-01 10:22:30|994.42|990.42|994.58|990.58|994.58|990.58|994.38|990.38|17
1619864560000|2021-05-01 10:22:40|994.61|990.61|994.22|990.22|994.61|990.61|994.22|990.22|12
1619864570000|2021-05-01 10:22:50|994.25|990.25|994.49|990.49|994.49|990.49|994.25|990.25|16
1619864580000|2021-05-01 10:23:00|994.48|990.48|993.66|989.66|994.48|990.48|993.58|989.58|19
1619864590000|2021-05-01 10:23:10|993.67|989.67|993.91|989.91|993.94|989.94|993.66|989.66|13
1619864600000|2021-05-01 10:23:20|993.9|989.9|993.57|989.57|993.96|989.96|993.57|989.57|22
1619864610000|2021-05-01 10:23:30|993.44|989.44|993.39|989.39|993.48|989.48|993.16|989.16|22
1619864620000|2021-05-01 10:23:40|993.4|989.4|993.45|989.45|993.48|989.48|993.38|989.38|18
1619864630000|2021-05-01 10:23:50|993.44|989.44|993.12|989.12|993.44|989.44|993.1|989.1|16
1619864640000|2021-05-01 10:24:00|993.13|989.13|993.09|989.09|993.13|989.13|993.08|989.08|12
1619864650000|2021-05-01 10:24:10|993.11|989.11|993.08|989.08|993.11|989.11|993.06|989.06|15
1619864660000|2021-05-01 10:24:20|993.07|989.07|992.55|988.55|993.08|989.08|992.55|988.55|15
1619864670000|2021-05-01 10:24:30|992.49|988.49|992.56|988.56|992.59|988.59|992.28|988.28|18
1619864680000|2021-05-01 10:24:40|992.59|988.59|992.62|988.62|992.62|988.62|992.46|988.46|14
1619864690000|2021-05-01 10:24:50|992.65|988.65|992.36|988.36|992.66|988.66|992.26|988.26|19
1619864700000|2021-05-01 10:25:00|992.35|988.35|993.02|989.02|993.04|989.04|992.35|988.35|17
1619864710000|2021-05-01 10:25:10|993.01|989.01|992.62|988.62|993.03|989.03|992.57|988.57|26
1619864720000|2021-05-01 10:25:20|992.61|988.61|992.55|988.55|992.62|988.62|992.52|988.52|13
1619864730000|2021-05-01 10:25:30|992.53|988.53|993.38|989.38|993.39|989.39|992.53|988.53|18
1619864740000|2021-05-01 10:25:40|993.4|989.4|993.43|989.43|993.48|989.48|993.31|989.31|23
1619864750000|2021-05-01 10:25:50|993.44|989.44|993.47|989.47|993.49|989.49|993.33|989.33|14
1619864760000|2021-05-01 10:26:00|993.49|989.49|993.56|989.56|993.56|989.56|993.49|989.49|11
1619864770000|2021-05-01 10:26:10|993.58|989.58|993.67|989.67|993.67|989.67|993.58|989.58|10
1619864780000|2021-05-01 10:26:20|993.7|989.7|993.48|989.48|994.04|990.04|993.33|989.33|18
1619864790000|2021-05-01 10:26:30|993.55|989.55|994.06|990.06|994.06|990.06|993.55|989.55|19
1619864800000|2021-05-01 10:26:40|994.13|990.13|994.35|990.35|994.35|990.35|994.09|990.09|16
1619864810000|2021-05-01 10:26:50|994.4|990.4|995.04|991.04|995.13|991.13|994.4|990.4|20
1619864820000|2021-05-01 10:27:00|995.01|991.01|994.67|990.67|995.01|991.01|994.55|990.55|21
1619864830000|2021-05-01 10:27:10|994.65|990.65|994.58|990.58|994.73|990.73|994.52|990.52|20
1619864840000|2021-05-01 10:27:20|994.68|990.68|994.19|990.19|994.68|990.68|994.1|990.1|21
1619864850000|2021-05-01 10:27:30|994.22|990.22|994.38|990.38|994.61|990.61|994.14|990.14|26
1619864860000|2021-05-01 10:27:40|994.37|990.37|994.47|990.47|994.47|990.47|994.02|990.02|22
1619864870000|2021-05-01 10:27:50|994.55|990.55|994.68|990.68|995.02|991.02|994.55|990.55|23
1619864880000|2021-05-01 10:28:00|994.78|990.78|995.07|991.07|995.07|991.07|994.74|990.74|22
1619864890000|2021-05-01 10:28:10|995.03|991.03|995.21|991.21|995.21|991.21|994.92|990.92|14
1619864900000|2021-05-01 10:28:20|995.22|991.22|995.16|991.16|995.22|991.22|995.12|991.12|16
1619864910000|2021-05-01 10:28:30|995.18|991.18|995.26|991.26|995.27|991.27|995.18|991.18|14
1619864920000|2021-05-01 10:28:40|995.27|991.27|995.39|991.39|995.39|991.39|995.1|991.1|17
1619864930000|2021-05-01 10:28:50|995.41|991.41|995.58|991.58|995.62|991.62|995.41|991.41|16
1619864940000|2021-05-01 10:29:00|995.62|991.62|995.5|991.5|995.66|991.66|995.47|991.47|18
1619864950000|2021-05-01 10:29:10|995.49|991.49|995.25|991.25|995.49|991.49|995.18|991.18|20
1619864960000|2021-05-01 10:29:20|995.22|991.22|995.8|991.8|995.83|991.83|995.22|991.22|18
1619864970000|2021-05-01 10:29:30|995.81|991.81|995.65|991.65|995.81|991.81|995.56|991.56|22
1619864980000|2021-05-01 10:29:40|995.63|991.63|995.91|991.91|995.91|991.91|995.62|991.62|17
1619864990000|2021-05-01 10:29:50|996.04|992.04|995.99|991.99|996.14|992.14|995.93|991.93|20
1619865000000|2021-05-01 10:30:00|995.98|991.98|996.06|992.06|996.14|992.14|995.97|991.97|17
1619865010000|2021-05-01 10:30:10|996.04|992.04|996.51|992.51|996.51|992.51|996.04|992.04|16
1619865020000|2021-05-01 10:30:20|996.54|992.54|996.85|992.85|997.01|993.01|996.54|992.54|22
1619865030000|2021-05-01 10:30:30|996.84|992.84|996.86|992.86|996.86|992.86|996.55|992.55|18
1619865040000|2021-05-01 10:30:40|996.91|992.91|996.7|992.7|996.98|992.98|996.48|992.48|21
1619865050000|2021-05-01 10:30:50|996.76|992.76|996.9|992.9|996.99|992.99|996.69|992.69|14
1619865060000|2021-05-01 10:31:00|996.96|992.96|997.06|993.06|997.08|993.08|996.96|992.96|14
1619865070000|2021-05-01 10:31:10|997.04|993.04|997.08|993.08|997.11|993.11|996.9|992.9|14
1619865080000|2021-05-01 10:31:20|997.11|993.11|996.59|992.59|997.11|993.11|996.38|992.38|21
1619865090000|2021-05-01 10:31:30|996.58|992.58|996.64|992.64|996.64|992.64|996.52|992.52|15
1619865100000|2021-05-01 10:31:40|996.65|992.65|996.91|992.91|996.92|992.92|996.65|992.65|12
1619865110000|2021-05-01 10:31:50|996.88|992.88|996.92|992.92|996.95|992.95|996.88|992.88|17
1619865120000|2021-05-01 10:32:00|996.9|992.9|997.03|993.03|997.04|993.04|996.9|992.9|9
1619865130000|2021-05-01 10:32:10|997.02|993.02|996.72|992.72|997.02|993.02|996.64|992.64|19
1619865140000|2021-05-01 10:32:20|996.68|992.68|996.75|992.75|996.75|992.75|996.67|992.67|16
1619865150000|2021-05-01 10:32:30|996.74|992.74|997.01|993.01|997.01|993.01|996.74|992.74|13
1619865160000|2021-05-01 10:32:40|997|993|996.98|992.98|997|993|996.98|992.98|3
1619865170000|2021-05-01 10:32:50|997.01|993.01|997.04|993.04|997.05|993.05|996.98|992.98|12
1619865180000|2021-05-01 10:33:00|996.97|992.97|997.02|993.02|997.04|993.04|996.91|992.91|22
1619865190000|2021-05-01 10:33:10|996.99|992.99|996.94|992.94|997.04|993.04|996.92|992.92|22
1619865200000|2021-05-01 10:33:20|996.97|992.97|997.04|993.04|997.04|993.04|996.97|992.97|10
1619865210000|2021-05-01 10:33:30|997.03|993.03|997.07|993.07|997.08|993.08|997.01|993.01|11
1619865220000|2021-05-01 10:33:40|997.08|993.08|997.06|993.06|997.16|993.16|996.99|992.99|19
1619865230000|2021-05-01 10:33:50|997.14|993.14|997.25|993.25|997.25|993.25|997.09|993.09|10
1619865240000|2021-05-01 10:34:00|997.22|993.22|997.27|993.27|997.28|993.28|997.21|993.21|12
1619865250000|2021-05-01 10:34:10|997.21|993.21|996.96|992.96|997.27|993.27|996.93|992.93|14
1619865260000|2021-05-01 10:34:20|996.91|992.91|997.45|993.45|997.45|993.45|996.87|992.87|20
1619865270000|2021-05-01 10:34:30|997.53|993.53|997.61|993.61|997.63|993.63|997.52|993.52|13
1619865280000|2021-05-01 10:34:40|997.69|993.69|997.65|993.65|997.79|993.79|997.65|993.65|14
1619865290000|2021-05-01 10:34:50|997.67|993.67|997.91|993.91|997.93|993.93|997.65|993.65|18
1619865300000|2021-05-01 10:35:00|997.89|993.89|997.33|993.33|997.89|993.89|997.3|993.3|12
1619865310000|2021-05-01 10:35:10|997.34|993.34|997.52|993.52|997.52|993.52|997.25|993.25|18
1619865320000|2021-05-01 10:35:20|997.44|993.44|997.37|993.37|997.6|993.6|997.37|993.37|24
1619865330000|2021-05-01 10:35:30|997.42|993.42|997.58|993.58|997.64|993.64|997.39|993.39|23
1619865340000|2021-05-01 10:35:40|997.56|993.56|997.35|993.35|997.62|993.62|997.34|993.34|23
1619865350000|2021-05-01 10:35:50|997.36|993.36|997.7|993.7|997.7|993.7|997.31|993.31|22
1619865360000|2021-05-01 10:36:00|997.68|993.68|997.48|993.48|997.83|993.83|997.48|993.48|20
1619865370000|2021-05-01 10:36:10|997.45|993.45|997.33|993.33|997.48|993.48|997.25|993.25|22
1619865380000|2021-05-01 10:36:20|997.34|993.34|997.37|993.37|997.53|993.53|997.32|993.32|22
1619865390000|2021-05-01 10:36:30|997.36|993.36|997.34|993.34|997.45|993.45|997.34|993.34|18
1619865400000|2021-05-01 10:36:40|997.43|993.43|996.86|992.86|997.43|993.43|996.86|992.86|19
1619865410000|2021-05-01 10:36:50|996.87|992.87|996.88|992.88|996.94|992.94|996.84|992.84|21
1619865420000|2021-05-01 10:37:00|996.94|992.94|997.22|993.22|997.82|993.82|996.94|992.94|28
1619865430000|2021-05-01 10:37:10|997.18|993.18|997.05|993.05|997.19|993.19|997.05|993.05|22
1619865440000|2021-05-01 10:37:20|997.06|993.06|997.05|993.05|997.07|993.07|996.97|992.97|13
1619865450000|2021-05-01 10:37:30|996.98|992.98|997.03|993.03|997.04|993.04|996.96|992.96|17
1619865460000|2021-05-01 10:37:40|996.96|992.96|996.92|992.92|996.96|992.96|996.64|992.64|25
1619865470000|2021-05-01 10:37:50|996.9|992.9|997.03|993.03|997.13|993.13|996.85|992.85|19
1619865480000|2021-05-01 10:38:00|997.02|993.02|996.88|992.88|997.06|993.06|996.87|992.87|20
1619865490000|2021-05-01 10:38:10|996.9|992.9|996.82|992.82|996.9|992.9|996.81|992.81|15
1619865500000|2021-05-01 10:38:20|996.79|992.79|996.79|992.79|996.85|992.85|996.78|992.78|9
1619865510000|2021-05-01 10:38:30|996.72|992.72|996.71|992.71|996.72|992.72|996.69|992.69|5
1619865520000|2021-05-01 10:38:40|996.72|992.72|996.7|992.7|996.74|992.74|996.69|992.69|6
1619865530000|2021-05-01 10:38:50|996.73|992.73|996.71|992.71|996.73|992.73|996.71|992.71|2
1619865540000|2021-05-01 10:39:00|996.82|992.82|997.89|993.89|997.91|993.91|996.82|992.82|21
1619865550000|2021-05-01 10:39:10|997.9|993.9|997.99|993.99|997.99|993.99|997.9|993.9|5
1619865560000|2021-05-01 10:39:20|998.03|994.03|997.84|993.84|998.18|994.18|997.69|993.69|20
1619865570000|2021-05-01 10:39:30|997.72|993.72|997.86|993.86|998.12|994.12|997.72|993.72|16
1619865580000|2021-05-01 10:39:40|997.82|993.82|997.93|993.93|998.05|994.05|997.8|993.8|19
1619865590000|2021-05-01 10:39:50|997.91|993.91|998.23|994.23|998.23|994.23|997.89|993.89|14
1619865600000|2021-05-01 10:40:00|998.22|994.22|998.2|994.2|998.47|994.47|998.2|994.2|19
1619865610000|2021-05-01 10:40:10|998.17|994.17|998.2|994.2|998.31|994.31|998.16|994.16|14
1619865620000|2021-05-01 10:40:20|998.18|994.18|998.19|994.19|998.21|994.21|998.12|994.12|14
1619865630000|2021-05-01 10:40:30|998.16|994.16|997.87|993.87|998.23|994.23|997.87|993.87|15
1619865640000|2021-05-01 10:40:40|997.93|993.93|998.1|994.1|998.13|994.13|997.93|993.93|16
1619865650000|2021-05-01 10:40:50|998.12|994.12|997.96|993.96|998.12|994.12|997.75|993.75|20
1619865660000|2021-05-01 10:41:00|997.92|993.92|997.73|993.73|997.96|993.96|997.73|993.73|22
1619865670000|2021-05-01 10:41:10|997.75|993.75|997.56|993.56|997.75|993.75|997.3|993.3|22
1619865680000|2021-05-01 10:41:20|997.57|993.57|997.61|993.61|997.65|993.65|997.56|993.56|11
1619865690000|2021-05-01 10:41:30|997.62|993.62|997.55|993.55|997.62|993.62|997.55|993.55|11
1619865700000|2021-05-01 10:41:40|997.54|993.54|997.61|993.61|997.61|993.61|997.4|993.4|7
1619865710000|2021-05-01 10:41:50|997.7|993.7|997.34|993.34|997.75|993.75|997.32|993.32|21
1619865720000|2021-05-01 10:42:00|997.31|993.31|997.26|993.26|997.39|993.39|997.21|993.21|22
1619865730000|2021-05-01 10:42:10|997.23|993.23|997.32|993.32|997.33|993.33|997.23|993.23|10
1619865750000|2021-05-01 10:42:30|997.34|993.34|997.31|993.31|997.36|993.36|997.31|993.31|4
1619865780000|2021-05-01 10:43:00|997.46|993.46|998.18|994.18|998.18|994.18|997.46|993.46|9
1619865790000|2021-05-01 10:43:10|998.17|994.17|997.88|993.88|998.19|994.19|997.78|993.78|16
1619865800000|2021-05-01 10:43:20|997.93|993.93|998.17|994.17|998.19|994.19|997.91|993.91|21
1619865810000|2021-05-01 10:43:30|998.15|994.15|998.08|994.08|998.21|994.21|998.08|994.08|18
1619865820000|2021-05-01 10:43:40|998.02|994.02|998.21|994.21|998.31|994.31|998.02|994.02|19
1619865830000|2021-05-01 10:43:50|998.29|994.29|998.26|994.26|998.29|994.29|998.21|994.21|20
1619865840000|2021-05-01 10:44:00|998.27|994.27|997.71|993.71|998.27|994.27|997.71|993.71|24
1619865850000|2021-05-01 10:44:10|997.7|993.7|997.55|993.55|997.79|993.79|997.52|993.52|22
1619865860000|2021-05-01 10:44:20|997.54|993.54|997.48|993.48|997.65|993.65|997.48|993.48|21
1619865870000|2021-05-01 10:44:30|997.51|993.51|997.1|993.1|997.52|993.52|997.1|993.1|23
1619865880000|2021-05-01 10:44:40|997.11|993.11|997.5|993.5|997.55|993.55|997.1|993.1|21
1619865890000|2021-05-01 10:44:50|997.51|993.51|997.64|993.64|997.65|993.65|997.42|993.42|13
1619865900000|2021-05-01 10:45:00|997.65|993.65|997.59|993.59|997.65|993.65|997.4|993.4|21
1619865910000|2021-05-01 10:45:10|997.57|993.57|997.68|993.68|997.7|993.7|997.45|993.45|20
1619865920000|2021-05-01 10:45:20|997.66|993.66|997.5|993.5|997.66|993.66|997.47|993.47|21
1619865930000|2021-05-01 10:45:30|997.49|993.49|997.47|993.47|997.54|993.54|997.44|993.44|19
1619865940000|2021-05-01 10:45:40|997.48|993.48|997.71|993.71|997.81|993.81|997.48|993.48|17
1619865950000|2021-05-01 10:45:50|997.65|993.65|997.52|993.52|997.68|993.68|997.42|993.42|23
1619865960000|2021-05-01 10:46:00|997.5|993.5|997.45|993.45|997.5|993.5|997.42|993.42|18
1619865970000|2021-05-01 10:46:10|997.43|993.43|997.41|993.41|997.47|993.47|997.29|993.29|21
1619865980000|2021-05-01 10:46:20|997.32|993.32|997.26|993.26|997.36|993.36|997.26|993.26|18
1619865990000|2021-05-01 10:46:30|997.25|993.25|997.24|993.24|997.25|993.25|997.18|993.18|14
1619866000000|2021-05-01 10:46:40|997.2|993.2|996.85|992.85|997.2|993.2|996.79|992.79|22
1619866010000|2021-05-01 10:46:50|996.89|992.89|997|993|997.03|993.03|996.89|992.89|17
1619866020000|2021-05-01 10:47:00|996.98|992.98|996.73|992.73|996.98|992.98|996.72|992.72|17
1619866030000|2021-05-01 10:47:10|996.72|992.72|996.7|992.7|996.73|992.73|996.68|992.68|15
1619866040000|2021-05-01 10:47:20|996.71|992.71|996.04|992.04|996.71|992.71|996.04|992.04|13
1619866050000|2021-05-01 10:47:30|996.03|992.03|995.19|991.19|996.03|992.03|995.19|991.19|24
1619866060000|2021-05-01 10:47:40|995.16|991.16|995.02|991.02|995.16|991.16|995.02|991.02|15
1619866070000|2021-05-01 10:47:50|994.94|990.94|994.64|990.64|994.94|990.94|994.64|990.64|25
1619866080000|2021-05-01 10:48:00|994.66|990.66|996.21|992.21|996.21|992.21|994.64|990.64|26
1619866090000|2021-05-01 10:48:10|996.25|992.25|996.11|992.11|996.38|992.38|995.87|991.87|21
1619866100000|2021-05-01 10:48:20|996.1|992.1|996.74|992.74|996.74|992.74|995.76|991.76|26
1619866110000|2021-05-01 10:48:30|996.72|992.72|996.21|992.21|996.76|992.76|996.21|992.21|20
1619866120000|2021-05-01 10:48:40|996.22|992.22|996.49|992.49|996.5|992.5|996.15|992.15|19
1619866130000|2021-05-01 10:48:50|996.54|992.54|996.02|992.02|996.55|992.55|996.02|992.02|23
1619866140000|2021-05-01 10:49:00|996.03|992.03|996.06|992.06|996.14|992.14|995.93|991.93|20
1619866150000|2021-05-01 10:49:10|996.07|992.07|996.11|992.11|996.12|992.12|996.04|992.04|11
1619866160000|2021-05-01 10:49:20|996.1|992.1|996.09|992.09|996.12|992.12|996.07|992.07|11
1619866170000|2021-05-01 10:49:30|996.11|992.11|996.08|992.08|996.11|992.11|996.08|992.08|8
1619866180000|2021-05-01 10:49:40|996.1|992.1|996.85|992.85|996.86|992.86|996.1|992.1|16
1619866190000|2021-05-01 10:49:50|996.84|992.84|996.63|992.63|996.86|992.86|996.63|992.63|13
1619866200000|2021-05-01 10:50:00|996.58|992.58|995.91|991.91|996.66|992.66|995.91|991.91|26
1619866210000|2021-05-01 10:50:10|996.02|992.02|996.35|992.35|996.5|992.5|996.02|992.02|24
1619866220000|2021-05-01 10:50:20|996.29|992.29|996.85|992.85|996.85|992.85|996.29|992.29|21
1619866230000|2021-05-01 10:50:30|996.84|992.84|997.74|993.74|997.74|993.74|996.84|992.84|23
1619866240000|2021-05-01 10:50:40|997.79|993.79|997.39|993.39|997.79|993.79|997.38|993.38|17
1619866250000|2021-05-01 10:50:50|997.4|993.4|997.58|993.58|997.64|993.64|997.4|993.4|18
1619866260000|2021-05-01 10:51:00|997.57|993.57|997.56|993.56|997.59|993.59|997.47|993.47|14
1619866270000|2021-05-01 10:51:10|997.57|993.57|998.11|994.11|998.11|994.11|997.57|993.57|21
1619866280000|2021-05-01 10:51:20|998.2|994.2|998.27|994.27|998.27|994.27|998.15|994.15|14
1619866290000|2021-05-01 10:51:30|998.33|994.33|998.81|994.81|998.82|994.82|998.33|994.33|12
1619866300000|2021-05-01 10:51:40|998.82|994.82|999.17|995.17|999.18|995.18|998.82|994.82|12
1619866310000|2021-05-01 10:51:50|999.16|995.16|999.31|995.31|999.32|995.32|999.13|995.13|14
1619866320000|2021-05-01 10:52:00|999.3|995.3|999.57|995.57|999.57|995.57|999.27|995.27|13
1619866330000|2021-05-01 10:52:10|999.59|995.59|1000.04|996.04|1000.14|996.14|999.59|995.59|17
1619866340000|2021-05-01 10:52:20|1000.05|996.05|1000.19|996.19|1000.19|996.19|1000.05|996.05|8
1619866350000|2021-05-01 10:52:30|1000.23|996.23|1000.83|996.83|1000.83|996.83|1000.13|996.13|19
1619866360000|2021-05-01 10:52:40|1000.84|996.84|1001.9|997.9|1001.94|997.94|1000.84|996.84|19
1619866370000|2021-05-01 10:52:50|1001.88|997.88|1002.02|998.02|1002.05|998.05|1001.88|997.88|12
1619866380000|2021-05-01 10:53:00|1002.03|998.03|1001.03|997.03|1002.05|998.05|1000.9|996.9|23
1619866390000|2021-05-01 10:53:10|1001.02|997.02|999.47|995.47|1001.02|997.02|999.47|995.47|23
1619866400000|2021-05-01 10:53:20|999.48|995.48|999.36|995.36|999.52|995.52|999.25|995.25|20
1619866410000|2021-05-01 10:53:30|999.37|995.37|999.46|995.46|999.56|995.56|999.37|995.37|21
1619866420000|2021-05-01 10:53:40|999.45|995.45|1000.85|996.85|1001.07|997.07|999.26|995.26|23
1619866430000|2021-05-01 10:53:50|1000.9|996.9|1000.23|996.23|1000.94|996.94|1000.19|996.19|25
1619866440000|2021-05-01 10:54:00|1000.24|996.24|1000.18|996.18|1000.24|996.24|1000.11|996.11|21
1619866450000|2021-05-01 10:54:10|1000.19|996.19|1001.06|997.06|1001.06|997.06|1000.17|996.17|22
1619866460000|2021-05-01 10:54:20|1001.02|997.02|1000.59|996.59|1001.09|997.09|1000.59|996.59|23
1619866470000|2021-05-01 10:54:30|1000.58|996.58|1000.56|996.56|1000.68|996.68|1000.56|996.56|11
1619866480000|2021-05-01 10:54:40|1000.55|996.55|1000.98|996.98|1001.01|997.01|1000.53|996.53|20
1619866490000|2021-05-01 10:54:50|1000.97|996.97|1000.91|996.91|1001.03|997.03|1000.9|996.9|20
1619866500000|2021-05-01 10:55:00|1000.89|996.89|1000.2|996.2|1000.92|996.92|1000.11|996.11|21
1619866510000|2021-05-01 10:55:10|1000.17|996.17|1000.31|996.31|1000.31|996.31|1000.05|996.05|18
1619866520000|2021-05-01 10:55:20|1000.3|996.3|1000.91|996.91|1000.92|996.92|1000.27|996.27|20
1619866530000|2021-05-01 10:55:30|1000.87|996.87|1000.88|996.88|1000.91|996.91|1000.87|996.87|7
1619866540000|2021-05-01 10:55:40|1000.87|996.87|1000.89|996.89|1000.91|996.91|1000.85|996.85|10
1619866550000|2021-05-01 10:55:50|1000.87|996.87|1000.81|996.81|1000.89|996.89|1000.81|996.81|9
1619866560000|2021-05-01 10:56:00|1000.8|996.8|1000.96|996.96|1000.96|996.96|1000.8|996.8|14
1619866570000|2021-05-01 10:56:10|1000.97|996.97|1001.83|997.83|1001.84|997.84|1000.97|996.97|20
1619866580000|2021-05-01 10:56:20|1001.7|997.7|1001.75|997.75|1001.76|997.76|1001.37|997.37|24
1619866590000|2021-05-01 10:56:30|1001.86|997.86|1002.09|998.09|1002.09|998.09|1001.85|997.85|16
1619866600000|2021-05-01 10:56:40|1002.02|998.02|1001.82|997.82|1002.02|998.02|1001.74|997.74|13
1619866610000|2021-05-01 10:56:50|1001.8|997.8|1001.48|997.48|1001.8|997.8|1001.38|997.38|26
1619866620000|2021-05-01 10:57:00|1001.6|997.6|1001.59|997.59|1001.6|997.6|1001.48|997.48|16
1619866630000|2021-05-01 10:57:10|1001.6|997.6|1002.04|998.04|1002.04|998.04|1001.55|997.55|16
1619866640000|2021-05-01 10:57:20|1002.07|998.07|1002.12|998.12|1002.18|998.18|1002.07|998.07|12
1619866650000|2021-05-01 10:57:30|1002.13|998.13|1002.18|998.18|1002.23|998.23|1002.13|998.13|15
1619866660000|2021-05-01 10:57:40|1002.16|998.16|1002.19|998.19|1002.25|998.25|1002.16|998.16|14
1619866670000|2021-05-01 10:57:50|1002.16|998.16|1002.19|998.19|1002.2|998.2|1002.16|998.16|6
1619866680000|2021-05-01 10:58:00|1002.2|998.2|1002.2|998.2|1002.24|998.24|1002|998|5
1619866690000|2021-05-01 10:58:10|1002.16|998.16|1001.23|997.23|1002.16|998.16|1001.2|997.2|23
1619866700000|2021-05-01 10:58:20|1001.2|997.2|1000.71|996.71|1001.22|997.22|1000.68|996.68|19
1619866710000|2021-05-01 10:58:30|1000.65|996.65|1000.11|996.11|1000.65|996.65|1000.09|996.09|22
1619866720000|2021-05-01 10:58:40|999.96|995.96|1000.08|996.08|1000.26|996.26|999.81|995.81|23
1619866730000|2021-05-01 10:58:50|1000.07|996.07|999.84|995.84|1000.11|996.11|999.8|995.8|10
1619866740000|2021-05-01 10:59:00|999.81|995.81|999.5|995.5|999.81|995.81|999.5|995.5|14
1619866750000|2021-05-01 10:59:10|999.64|995.64|999.43|995.43|999.64|995.64|999.43|995.43|20
1619866760000|2021-05-01 10:59:20|999.42|995.42|998.7|994.7|999.42|995.42|998.69|994.69|25
1619866770000|2021-05-01 10:59:30|998.71|994.71|999.48|995.48|999.51|995.51|998.65|994.65|24
1619866780000|2021-05-01 10:59:40|999.41|995.41|999.29|995.29|999.44|995.44|998.98|994.98|20
1619866790000|2021-05-01 10:59:50|999.26|995.26|999.28|995.28|999.33|995.33|999.05|995.05|23
1619866800000|2021-05-01 11:00:00|999.25|995.25|1000.32|996.32|1000.32|996.32|999.23|995.23|25
1619866810000|2021-05-01 11:00:10|1000.37|996.37|1000.23|996.23|1000.44|996.44|1000.23|996.23|26
1619866820000|2021-05-01 11:00:20|1000.27|996.27|1001.53|997.53|1001.53|997.53|1000.27|996.27|23
1619866830000|2021-05-01 11:00:30|1001.62|997.62|1001.72|997.72|1001.72|997.72|1001.6|997.6|15
1619866840000|2021-05-01 11:00:40|1001.67|997.67|1001.36|997.36|1001.76|997.76|1001.36|997.36|25
1619866850000|2021-05-01 11:00:50|1001.35|997.35|1001.68|997.68|1001.69|997.69|1001.35|997.35|20
1619866860000|2021-05-01 11:01:00|1001.63|997.63|1001.58|997.58|1001.72|997.72|1001.52|997.52|19
1619866870000|2021-05-01 11:01:10|1001.52|997.52|1001.44|997.44|1001.52|997.52|1001.38|997.38|15
1619866880000|2021-05-01 11:01:20|1001.43|997.43|1001.62|997.62|1001.66|997.66|1001.43|997.43|17
1619866890000|2021-05-01 11:01:30|1001.56|997.56|1000.84|996.84|1001.58|997.58|1000.81|996.81|23
1619866900000|2021-05-01 11:01:40|1000.8|996.8|1000.9|996.9|1000.96|996.96|1000.77|996.77|22
1619866910000|2021-05-01 11:01:50|1000.91|996.91|1001.18|997.18|1001.41|997.41|1000.91|996.91|22
1619866920000|2021-05-01 11:02:00|1001.15|997.15|1000.53|996.53|1001.16|997.16|1000.53|996.53|19
1619866930000|2021-05-01 11:02:10|1000.45|996.45|1000.26|996.26|1000.53|996.53|1000.26|996.26|26
1619866940000|2021-05-01 11:02:20|1000.27|996.27|1000.32|996.32|1000.44|996.44|1000.18|996.18|20
1619866950000|2021-05-01 11:02:30|1000.37|996.37|1001.08|997.08|1001.12|997.12|1000.37|996.37|23
1619866960000|2021-05-01 11:02:40|1001.06|997.06|1000.65|996.65|1001.13|997.13|1000.51|996.51|23
1619866970000|2021-05-01 11:02:50|1000.6|996.6|1000.67|996.67|1000.69|996.69|1000.52|996.52|18
1619866980000|2021-05-01 11:03:00|1000.72|996.72|1000.18|996.18|1000.83|996.83|1000.18|996.18|21
1619866990000|2021-05-01 11:03:10|1000.14|996.14|1000.01|996.01|1000.14|996.14|1000.01|996.01|16
1619867000000|2021-05-01 11:03:20|1000.03|996.03|1000.05|996.05|1000.08|996.08|1000.03|996.03|16
1619867010000|2021-05-01 11:03:30|1000.06|996.06|1000.08|996.08|1000.15|996.15|1000.02|996.02|19
1619867020000|2021-05-01 11:03:40|1000.09|996.09|1000.08|996.08|1000.29|996.29|1000.08|996.08|15
1619867030000|2021-05-01 11:03:50|1000.09|996.09|1000.15|996.15|1000.16|996.16|1000.08|996.08|9
1619867040000|2021-05-01 11:04:00|1000.14|996.14|999.73|995.73|1000.14|996.14|999.73|995.73|9
1619867050000|2021-05-01 11:04:10|999.74|995.74|999.62|995.62|999.74|995.74|999.54|995.54|10
1619867060000|2021-05-01 11:04:20|999.56|995.56|999.56|995.56|999.56|995.56|999.56|995.56|1
1619867070000|2021-05-01 11:04:30|999.45|995.45|999.23|995.23|999.45|995.45|999.14|995.14|8
1619867080000|2021-05-01 11:04:40|999.24|995.24|1000.11|996.11|1000.17|996.17|999.24|995.24|19
1619867090000|2021-05-01 11:04:50|1000.06|996.06|999.63|995.63|1000.06|996.06|999.53|995.53|18
1619867100000|2021-05-01 11:05:00|999.64|995.64|999.63|995.63|999.65|995.65|999.63|995.63|4
1619867110000|2021-05-01 11:05:10|999.64|995.64|1000.33|996.33|1000.33|996.33|999.64|995.64|12
1619867120000|2021-05-01 11:05:20|1000.31|996.31|1000.76|996.76|1000.76|996.76|1000.26|996.26|15
1619867130000|2021-05-01 11:05:30|1000.77|996.77|1000.81|996.81|1000.97|996.97|1000.77|996.77|12
1619867140000|2021-05-01 11:05:40|1000.8|996.8|1001.25|997.25|1001.25|997.25|1000.8|996.8|9
1619867150000|2021-05-01 11:05:50|1001.24|997.24|1001.1|997.1|1001.24|997.24|1001.09|997.09|8
1619867160000|2021-05-01 11:06:00|1001.09|997.09|1000.15|996.15|1001.1|997.1|1000.15|996.15|21
1619867170000|2021-05-01 11:06:10|1000.13|996.13|1000.19|996.19|1000.19|996.19|1000.13|996.13|10
1619867180000|2021-05-01 11:06:20|1000.22|996.22|1000.48|996.48|1000.51|996.51|1000.22|996.22|15
1619867190000|2021-05-01 11:06:30|1000.44|996.44|1000.4|996.4|1000.47|996.47|1000.4|996.4|8
1619867200000|2021-05-01 11:06:40|1000.42|996.42|1000.34|996.34|1000.46|996.46|1000.31|996.31|9
1619867210000|2021-05-01 11:06:50|1000.32|996.32|1000.4|996.4|1000.41|996.41|1000.29|996.29|8
1619867220000|2021-05-01 11:07:00|1000.39|996.39|999.7|995.7|1000.39|996.39|999.7|995.7|19
1619867230000|2021-05-01 11:07:10|999.66|995.66|999.3|995.3|999.66|995.66|999.07|995.07|15
1619867240000|2021-05-01 11:07:20|999.7|995.7|999.69|995.69|999.82|995.82|999.68|995.68|13
1619867250000|2021-05-01 11:07:30|999.67|995.67|999.65|995.65|999.73|995.73|999.59|995.59|12
1619867260000|2021-05-01 11:07:40|999.62|995.62|999.78|995.78|999.78|995.78|999.62|995.62|8
1619867270000|2021-05-01 11:07:50|999.77|995.77|999.74|995.74|999.77|995.77|999.72|995.72|5
1619867280000|2021-05-01 11:08:00|999.73|995.73|999.42|995.42|999.73|995.73|999.26|995.26|7
1619867290000|2021-05-01 11:08:10|999.44|995.44|999.3|995.3|999.44|995.44|999.28|995.28|7
1619867300000|2021-05-01 11:08:20|999.38|995.38|999.71|995.71|999.73|995.73|999.38|995.38|7
1619867310000|2021-05-01 11:08:30|999.72|995.72|999.77|995.77|999.77|995.77|999.7|995.7|7
1619867320000|2021-05-01 11:08:40|999.79|995.79|1000.04|996.04|1000.04|996.04|999.79|995.79|4
1619867330000|2021-05-01 11:08:50|1000.05|996.05|1000.15|996.15|1000.16|996.16|1000.01|996.01|20
1619867340000|2021-05-01 11:09:00|1000.16|996.16|999.4|995.4|1000.21|996.21|999.4|995.4|20
1619867350000|2021-05-01 11:09:10|999.39|995.39|999.09|995.09|999.39|995.39|999.09|995.09|14
1619867360000|2021-05-01 11:09:20|999.1|995.1|999.81|995.81|999.85|995.85|999.08|995.08|21
1619867370000|2021-05-01 11:09:30|999.84|995.84|999.9|995.9|999.91|995.91|999.78|995.78|18
1619867380000|2021-05-01 11:09:40|999.89|995.89|1000.13|996.13|1000.13|996.13|999.77|995.77|14
1619867390000|2021-05-01 11:09:50|1000.2|996.2|1000.39|996.39|1000.39|996.39|1000.19|996.19|11
1619867400000|2021-05-01 11:10:00|1000.47|996.47|1000.27|996.27|1000.75|996.75|1000.27|996.27|24
1619867410000|2021-05-01 11:10:10|1000.2|996.2|1000.1|996.1|1000.2|996.2|1000.06|996.06|11
1619867420000|2021-05-01 11:10:20|1000.17|996.17|1000.11|996.11|1000.31|996.31|1000.11|996.11|16
1619867430000|2021-05-01 11:10:30|1000.13|996.13|1000.2|996.2|1000.26|996.26|1000.08|996.08|15
1619867440000|2021-05-01 11:10:40|1000.19|996.19|1000.08|996.08|1000.19|996.19|1000.08|996.08|10
1619867450000|2021-05-01 11:10:50|1000.1|996.1|1000.06|996.06|1000.1|996.1|1000.04|996.04|5
1619867460000|2021-05-01 11:11:00|1000.08|996.08|999.66|995.66|1000.08|996.08|999.65|995.65|20
1619867470000|2021-05-01 11:11:10|999.72|995.72|1000.8|996.8|1000.86|996.86|999.72|995.72|23
1619867480000|2021-05-01 11:11:20|1000.69|996.69|1000.72|996.72|1000.82|996.82|1000.28|996.28|25
1619867490000|2021-05-01 11:11:30|1000.82|996.82|1001.01|997.01|1001.05|997.05|1000.74|996.74|21
1619867500000|2021-05-01 11:11:40|1000.99|996.99|1001.14|997.14|1001.26|997.26|1000.99|996.99|26
1619867510000|2021-05-01 11:11:50|1001.18|997.18|1001.29|997.29|1001.29|997.29|1001.12|997.12|17
1619867520000|2021-05-01 11:12:00|1001.37|997.37|1001.32|997.32|1001.51|997.51|1001.32|997.32|18
1619867530000|2021-05-01 11:12:10|1001.15|997.15|1001.05|997.05|1001.15|997.15|1000.8|996.8|22
1619867540000|2021-05-01 11:12:20|1001.07|997.07|1001.52|997.52|1001.52|997.52|1001.07|997.07|15
1619867550000|2021-05-01 11:12:30|1001.5|997.5|1001.4|997.4|1001.5|997.5|1001.39|997.39|19
1619867560000|2021-05-01 11:12:40|1001.46|997.46|1001.74|997.74|1001.74|997.74|1001.46|997.46|21
1619867570000|2021-05-01 11:12:50|1001.73|997.73|1001.75|997.75|1001.86|997.86|1001.48|997.48|24
1619867580000|2021-05-01 11:13:00|1001.71|997.71|1001.41|997.41|1001.76|997.76|1001.4|997.4|18
1619867590000|2021-05-01 11:13:10|1001.43|997.43|1001.5|997.5|1001.52|997.52|1001.36|997.36|18
1619867600000|2021-05-01 11:13:20|1001.48|997.48|1001.84|997.84|1001.85|997.85|1001.46|997.46|20
1619867610000|2021-05-01 11:13:30|1001.83|997.83|1001.74|997.74|1001.83|997.83|1001.68|997.68|17
1619867620000|2021-05-01 11:13:40|1001.75|997.75|1001.78|997.78|1001.78|997.78|1001.7|997.7|21
1619867630000|2021-05-01 11:13:50|1001.77|997.77|1002.05|998.05|1002.06|998.06|1001.73|997.73|16
1619867640000|2021-05-01 11:14:00|1002.07|998.07|1001.49|997.49|1002.13|998.13|1001.45|997.45|20
1619867650000|2021-05-01 11:14:10|1001.4|997.4|1002.04|998.04|1002.04|998.04|1001.4|997.4|22
1619867660000|2021-05-01 11:14:20|1002.05|998.05|1002.03|998.03|1002.1|998.1|1002|998|14
1619867670000|2021-05-01 11:14:30|1002.04|998.04|1001.85|997.85|1002.1|998.1|1001.81|997.81|20
1619867680000|2021-05-01 11:14:40|1001.88|997.88|1001.9|997.9|1001.92|997.92|1001.86|997.86|15
1619867690000|2021-05-01 11:14:50|1002|998|1002.06|998.06|1002.06|998.06|1002|998|8
1619867700000|2021-05-01 11:15:00|1002.07|998.07|1002.02|998.02|1002.08|998.08|1001.94|997.94|11
1619867710000|2021-05-01 11:15:10|1002.01|998.01|1001.85|997.85|1002.02|998.02|1001.85|997.85|14
1619867720000|2021-05-01 11:15:20|1001.84|997.84|1002.18|998.18|1002.22|998.22|1001.82|997.82|23
1619867730000|2021-05-01 11:15:30|1002.19|998.19|1002.23|998.23|1002.34|998.34|1002.19|998.19|15
1619867740000|2021-05-01 11:15:40|1002.28|998.28|1002.5|998.5|1002.56|998.56|1002.08|998.08|20
1619867750000|2021-05-01 11:15:50|1002.48|998.48|1002.66|998.66|1002.66|998.66|1002.38|998.38|17
1619867760000|2021-05-01 11:16:00|1002.62|998.62|1002.43|998.43|1002.64|998.64|1002.4|998.4|15
1619867770000|2021-05-01 11:16:10|1002.4|998.4|1001.8|997.8|1002.41|998.41|1001.8|997.8|20
1619867780000|2021-05-01 11:16:20|1001.86|997.86|1002.46|998.46|1002.5|998.5|1001.86|997.86|17
1619867790000|2021-05-01 11:16:30|1002.45|998.45|1002.3|998.3|1002.45|998.45|1002.27|998.27|16
1619867800000|2021-05-01 11:16:40|1002.29|998.29|1002.32|998.32|1002.32|998.32|1002.29|998.29|9
1619867810000|2021-05-01 11:16:50|1002.29|998.29|1002.32|998.32|1002.38|998.38|1002.29|998.29|15
1619867820000|2021-05-01 11:17:00|1002.29|998.29|1002.04|998.04|1002.29|998.29|1002.02|998.02|15
1619867830000|2021-05-01 11:17:10|1001.89|997.89|1001.86|997.86|1001.92|997.92|1001.85|997.85|12
1619867840000|2021-05-01 11:17:20|1001.89|997.89|1001.89|997.89|1002.04|998.04|1001.89|997.89|16
1619867850000|2021-05-01 11:17:30|1001.86|997.86|1001.92|997.92|1001.95|997.95|1001.83|997.83|15
1619867860000|2021-05-01 11:17:40|1001.91|997.91|1001.9|997.9|1001.92|997.92|1001.9|997.9|10
1619867870000|2021-05-01 11:17:50|1001.91|997.91|1001.87|997.87|1001.92|997.92|1001.8|997.8|19
1619867880000|2021-05-01 11:18:00|1001.88|997.88|1001.79|997.79|1001.88|997.88|1001.79|997.79|13
1619867890000|2021-05-01 11:18:10|1001.78|997.78|1002.05|998.05|1002.05|998.05|1001.72|997.72|17
1619867900000|2021-05-01 11:18:20|1002.06|998.06|1003.06|999.06|1003.06|999.06|1002.02|998.02|22
1619867910000|2021-05-01 11:18:30|1003.18|999.18|1005.13|1001.13|1005.13|1001.13|1003.18|999.18|26
1619867920000|2021-05-01 11:18:40|1005.11|1001.11|1005|1001|1005.31|1001.31|1004.55|1000.55|22
1619867930000|2021-05-01 11:18:50|1004.98|1000.98|1005.32|1001.32|1005.34|1001.34|1004.98|1000.98|16
1619867940000|2021-05-01 11:19:00|1005.34|1001.34|1005.61|1001.61|1005.61|1001.61|1005.16|1001.16|21
1619867950000|2021-05-01 11:19:10|1005.58|1001.58|1006.26|1002.26|1006.26|1002.26|1005.55|1001.55|22
1619867960000|2021-05-01 11:19:20|1006.27|1002.27|1006.69|1002.69|1006.69|1002.69|1006.25|1002.25|16
1619867970000|2021-05-01 11:19:30|1006.7|1002.7|1006.81|1002.81|1006.84|1002.84|1006.56|1002.56|23
1619867980000|2021-05-01 11:19:40|1006.77|1002.77|1007.28|1003.28|1007.28|1003.28|1006.77|1002.77|20
1619867990000|2021-05-01 11:19:50|1007.25|1003.25|1007.16|1003.16|1007.3|1003.3|1007.02|1003.02|20
1619868000000|2021-05-01 11:20:00|1007.15|1003.15|1005.92|1001.92|1007.15|1003.15|1005.92|1001.92|25
1619868010000|2021-05-01 11:20:10|1005.89|1001.89|1005.1|1001.1|1005.89|1001.89|1005.05|1001.05|23
1619868020000|2021-05-01 11:20:20|1005.04|1001.04|1005.18|1001.18|1005.2|1001.2|1005|1001|23
1619868030000|2021-05-01 11:20:30|1005.22|1001.22|1005.15|1001.15|1005.22|1001.22|1005.14|1001.14|12
1619868040000|2021-05-01 11:20:40|1005.12|1001.12|1004.75|1000.75|1005.15|1001.15|1004.7|1000.7|20
1619868050000|2021-05-01 11:20:50|1004.76|1000.76|1005.99|1001.99|1006.09|1002.09|1004.74|1000.74|27
1619868060000|2021-05-01 11:21:00|1005.97|1001.97|1005.29|1001.29|1005.97|1001.97|1005.21|1001.21|25
1619868070000|2021-05-01 11:21:10|1005.18|1001.18|1004.72|1000.72|1005.21|1001.21|1004.71|1000.71|21
1619868080000|2021-05-01 11:21:20|1004.73|1000.73|1005.44|1001.44|1005.6|1001.6|1004.73|1000.73|25
1619868090000|2021-05-01 11:21:30|1005.31|1001.31|1004.59|1000.59|1005.31|1001.31|1004.59|1000.59|26
1619868100000|2021-05-01 11:21:40|1004.6|1000.6|1004.58|1000.58|1004.81|1000.81|1004.58|1000.58|10
1619868110000|2021-05-01 11:21:50|1004.57|1000.57|1004.59|1000.59|1004.59|1000.59|1004.42|1000.42|19
1619868120000|2021-05-01 11:22:00|1004.6|1000.6|1004.62|1000.62|1004.63|1000.63|1004.56|1000.56|14
1619868130000|2021-05-01 11:22:10|1004.61|1000.61|1004.23|1000.23|1004.61|1000.61|1004.22|1000.22|12
1619868140000|2021-05-01 11:22:20|1004.28|1000.28|1004.28|1000.28|1004.29|1000.29|1004.24|1000.24|8
1619868150000|2021-05-01 11:22:30|1004.26|1000.26|1004.24|1000.24|1004.26|1000.26|1004.22|1000.22|8
1619868160000|2021-05-01 11:22:40|1004.08|1000.08|1003.77|999.77|1004.23|1000.23|1003.77|999.77|17
1619868170000|2021-05-01 11:22:50|1003.95|999.95|1003.77|999.77|1003.99|999.99|1003.77|999.77|7
1619868180000|2021-05-01 11:23:00|1003.79|999.79|1003.47|999.47|1004.02|1000.02|1002.49|998.49|19
1619868190000|2021-05-01 11:23:10|1003.59|999.59|1003.26|999.26|1003.73|999.73|1003.04|999.04|21
1619868200000|2021-05-01 11:23:20|1003.04|999.04|1003.07|999.07|1003.69|999.69|1003.02|999.02|20
1619868210000|2021-05-01 11:23:30|1003.02|999.02|1003.23|999.23|1003.78|999.78|1002.05|998.05|23
1619868220000|2021-05-01 11:23:40|1003.33|999.33|1003.12|999.12|1003.43|999.43|1003.11|999.11|15
1619868230000|2021-05-01 11:23:50|1003.09|999.09|1003.14|999.14|1003.27|999.27|1003.07|999.07|8
1619868240000|2021-05-01 11:24:00|1003.26|999.26|1003.16|999.16|1003.26|999.26|1002.88|998.88|16
1619868250000|2021-05-01 11:24:10|1003.18|999.18|1003.3|999.3|1003.41|999.41|1003.18|999.18|13
1619868260000|2021-05-01 11:24:20|1003.28|999.28|1003.17|999.17|1003.31|999.31|1003.15|999.15|16
1619868270000|2021-05-01 11:24:30|1003.18|999.18|1003.02|999.02|1003.19|999.19|1003|999|10
1619868280000|2021-05-01 11:24:40|1003.05|999.05|1003.02|999.02|1003.25|999.25|1003|999|17
1619868290000|2021-05-01 11:24:50|1003.18|999.18|1003|999|1003.3|999.3|1002.97|998.97|18
1619868300000|2021-05-01 11:25:00|1003.13|999.13|1003.07|999.07|1003.25|999.25|1002.61|998.61|27
1619868310000|2021-05-01 11:25:10|1002.81|998.81|1002.69|998.69|1003|999|1002.35|998.35|19
1619868320000|2021-05-01 11:25:20|1002.7|998.7|1002.51|998.51|1002.7|998.7|1002.35|998.35|18
1619868330000|2021-05-01 11:25:30|1002.36|998.36|1002.56|998.56|1002.56|998.56|1002.32|998.32|19
1619868340000|2021-05-01 11:25:40|1002.42|998.42|1002.49|998.49|1003.19|999.19|1002.42|998.42|27
1619868350000|2021-05-01 11:25:50|1002.97|998.97|1002.88|998.88|1003.28|999.28|1002.72|998.72|17
1619868360000|2021-05-01 11:26:00|1002.97|998.97|1002.77|998.77|1003.4|999.4|1002.77|998.77|16
1619868370000|2021-05-01 11:26:10|1002.8|998.8|1002.75|998.75|1003.04|999.04|1002.71|998.71|16
1619868380000|2021-05-01 11:26:20|1002.92|998.92|1002.74|998.74|1002.94|998.94|1002.55|998.55|11
1619868390000|2021-05-01 11:26:30|1002.55|998.55|1002.89|998.89|1002.9|998.9|1002.55|998.55|14
1619868400000|2021-05-01 11:26:40|1002.88|998.88|1002.89|998.89|1003.02|999.02|1002.77|998.77|19
1619868410000|2021-05-01 11:26:50|1002.9|998.9|1002.89|998.89|1002.9|998.9|1002.7|998.7|8
1619868420000|2021-05-01 11:27:00|1002.95|998.95|1003|999|1003|999|1002.82|998.82|12
1619868430000|2021-05-01 11:27:10|1002.83|998.83|1002.83|998.83|1003|999|1002.83|998.83|5
1619868440000|2021-05-01 11:27:20|1003|999|1003|999|1003|999|1002.83|998.83|5
1619868450000|2021-05-01 11:27:30|1002.97|998.97|1002.86|998.86|1003|999|1002.84|998.84|8
1619868460000|2021-05-01 11:27:40|1002.87|998.87|1002.69|998.69|1002.91|998.91|1002.69|998.69|8
1619868470000|2021-05-01 11:27:50|1002.65|998.65|1002.65|998.65|1002.89|998.89|1002.65|998.65|6
1619868480000|2021-05-01 11:28:00|1002.86|998.86|1002.65|998.65|1002.88|998.88|1002.65|998.65|10
1619868490000|2021-05-01 11:28:10|1002.76|998.76|1003.64|999.64|1003.64|999.64|1002.43|998.43|12
1619868500000|2021-05-01 11:28:20|1003.84|999.84|1004.34|1000.34|1004.34|1000.34|1003.59|999.59|23
1619868510000|2021-05-01 11:28:30|1004.09|1000.09|1004.32|1000.32|1004.61|1000.61|1004.09|1000.09|16
1619868520000|2021-05-01 11:28:40|1004.31|1000.31|1004.21|1000.21|1004.59|1000.59|1004.15|1000.15|22
1619868530000|2021-05-01 11:28:50|1004.3|1000.3|1004.21|1000.21|1004.59|1000.59|1004.05|1000.05|16
1619868540000|2021-05-01 11:29:00|1004.1|1000.1|1003.64|999.64|1004.21|1000.21|1003.64|999.64|14
1619868550000|2021-05-01 11:29:10|1003.83|999.83|1003.34|999.34|1003.86|999.86|1003.32|999.32|16
1619868560000|2021-05-01 11:29:20|1003.36|999.36|1003.18|999.18|1003.4|999.4|1003.13|999.13|9
1619868570000|2021-05-01 11:29:30|1003.14|999.14|1003.45|999.45|1003.54|999.54|1003.14|999.14|9
1619868580000|2021-05-01 11:29:40|1003.42|999.42|1003.46|999.46|1003.54|999.54|1003.42|999.42|10
1619868590000|2021-05-01 11:29:50|1003.47|999.47|1003.45|999.45|1003.47|999.47|1003.43|999.43|4
1619868600000|2021-05-01 11:30:00|1003.64|999.64|1003.51|999.51|1003.7|999.7|1003.51|999.51|7
1619868610000|2021-05-01 11:30:10|1003.45|999.45|1003.45|999.45|1003.46|999.46|1003.45|999.45|3
1619868620000|2021-05-01 11:30:20|1003.65|999.65|1003.29|999.29|1003.65|999.65|1003.29|999.29|9
1619868630000|2021-05-01 11:30:30|1003.28|999.28|1003.13|999.13|1003.28|999.28|1003.12|999.12|17
1619868640000|2021-05-01 11:30:40|1003.18|999.18|1003.18|999.18|1003.47|999.47|1003.01|999.01|20
1619868650000|2021-05-01 11:30:50|1003.2|999.2|1003.13|999.13|1003.3|999.3|1003|999|16
1619868660000|2021-05-01 11:31:00|1003.14|999.14|1002.67|998.67|1003.15|999.15|1002.67|998.67|16
1619868670000|2021-05-01 11:31:10|1002.58|998.58|1002.36|998.36|1002.58|998.58|1002.35|998.35|10
1619868680000|2021-05-01 11:31:20|1002.38|998.38|1002.07|998.07|1002.38|998.38|1002.07|998.07|13
1619868690000|2021-05-01 11:31:30|1002.06|998.06|1001.85|997.85|1002.06|998.06|1001.62|997.62|20
1619868700000|2021-05-01 11:31:40|1001.84|997.84|1002.04|998.04|1002.06|998.06|1001.84|997.84|10
1619868710000|2021-05-01 11:31:50|1002|998|1001.67|997.67|1002|998|1001.66|997.66|14
1619868720000|2021-05-01 11:32:00|1001.68|997.68|1001.74|997.74|1002|998|1001.66|997.66|20
1619868730000|2021-05-01 11:32:10|1001.72|997.72|1001.57|997.57|1001.74|997.74|1001.52|997.52|16
1619868740000|2021-05-01 11:32:20|1001.56|997.56|1001.53|997.53|1001.57|997.57|1001.53|997.53|5
1619868770000|2021-05-01 11:32:50|1001.58|997.58|1002.08|998.08|1002.13|998.13|1001.56|997.56|12
1619868780000|2021-05-01 11:33:00|1002.02|998.02|1001.86|997.86|1002.07|998.07|1001.86|997.86|10
1619868790000|2021-05-01 11:33:10|1001.88|997.88|1001.9|997.9|1002.05|998.05|1001.88|997.88|19
1619868800000|2021-05-01 11:33:20|1001.89|997.89|1002.02|998.02|1002.14|998.14|1001.89|997.89|15
1619868810000|2021-05-01 11:33:30|1002.09|998.09|1002.08|998.08|1002.09|998.09|1002.08|998.08|2
1619868820000|2021-05-01 11:33:40|1002.1|998.1|1001.93|997.93|1002.1|998.1|1001.93|997.93|10
1619868830000|2021-05-01 11:33:50|1001.94|997.94|1001.95|997.95|1002|998|1001.94|997.94|11
1619868840000|2021-05-01 11:34:00|1001.98|997.98|1001.99|997.99|1002.01|998.01|1001.98|997.98|5
1619868850000|2021-05-01 11:34:10|1001.96|997.96|1001.86|997.86|1001.99|997.99|1001.83|997.83|12
1619868860000|2021-05-01 11:34:20|1001.87|997.87|1001.86|997.86|1001.94|997.94|1001.86|997.86|6
1619868870000|2021-05-01 11:34:30|1001.93|997.93|1001.93|997.93|1001.93|997.93|1001.92|997.92|5
1619868880000|2021-05-01 11:34:40|1001.99|997.99|1001.99|997.99|1001.99|997.99|1001.99|997.99|1
1619868890000|2021-05-01 11:34:50|1001.93|997.93|1001.9|997.9|1001.96|997.96|1001.88|997.88|6
1619868900000|2021-05-01 11:35:00|1001.89|997.89|1001.69|997.69|1001.89|997.89|1001.68|997.68|10
1619868910000|2021-05-01 11:35:10|1001.47|997.47|1001.25|997.25|1001.6|997.6|1001.22|997.22|12
1619868920000|2021-05-01 11:35:20|1001.24|997.24|1001.08|997.08|1001.26|997.26|1001.07|997.07|11
1619868930000|2021-05-01 11:35:30|1001.07|997.07|1001.07|997.07|1001.23|997.23|1000.7|996.7|16
1619868940000|2021-05-01 11:35:40|1000.93|996.93|1000.86|996.86|1001.31|997.31|1000.51|996.51|23
1619868950000|2021-05-01 11:35:50|1000.85|996.85|1000.81|996.81|1000.86|996.86|1000.81|996.81|12
1619868960000|2021-05-01 11:36:00|1000.87|996.87|1001.05|997.05|1001.16|997.16|1000.87|996.87|14
1619868970000|2021-05-01 11:36:10|1001.04|997.04|1001.37|997.37|1001.66|997.66|1001.04|997.04|19
1619868980000|2021-05-01 11:36:20|1001.41|997.41|1001.26|997.26|1001.7|997.7|1001.26|997.26|19
1619868990000|2021-05-01 11:36:30|1001.32|997.32|1001.47|997.47|1001.84|997.84|1001.04|997.04|26
1619869000000|2021-05-01 11:36:40|1001.48|997.48|1001.92|997.92|1002.06|998.06|1001.47|997.47|26
1619869010000|2021-05-01 11:36:50|1001.98|997.98|1002.15|998.15|1002.15|998.15|1001.89|997.89|15
1619869020000|2021-05-01 11:37:00|1002.16|998.16|1001.79|997.79|1002.25|998.25|1001.79|997.79|24
1619869030000|2021-05-01 11:37:10|1002.12|998.12|1002.78|998.78|1002.78|998.78|1002.04|998.04|26
1619869040000|2021-05-01 11:37:20|1002.44|998.44|1002.79|998.79|1002.95|998.95|1002.29|998.29|22
1619869050000|2021-05-01 11:37:30|1002.84|998.84|1002.97|998.97|1003|999|1002.81|998.81|19
1619869060000|2021-05-01 11:37:40|1002.95|998.95|1002.6|998.6|1003.02|999.02|1002.59|998.59|26
1619869070000|2021-05-01 11:37:50|1002.63|998.63|1002.78|998.78|1002.87|998.87|1002.54|998.54|24
1619869080000|2021-05-01 11:38:00|1002.75|998.75|1003.02|999.02|1003.07|999.07|1002.73|998.73|21
1619869090000|2021-05-01 11:38:10|1003.03|999.03|1002.8|998.8|1003.09|999.09|1002.71|998.71|20
1619869100000|2021-05-01 11:38:20|1002.74|998.74|1002.79|998.79|1002.91|998.91|1002.74|998.74|23
1619869110000|2021-05-01 11:38:30|1002.84|998.84|1002.97|998.97|1002.97|998.97|1002.67|998.67|20
1619869120000|2021-05-01 11:38:40|1003.03|999.03|1003.13|999.13|1003.16|999.16|1003.03|999.03|23
1619869130000|2021-05-01 11:38:50|1003.12|999.12|1003.17|999.17|1003.2|999.2|1003.12|999.12|17
1619869140000|2021-05-01 11:39:00|1003.14|999.14|1002.6|998.6|1003.21|999.21|1002.58|998.58|23
1619869150000|2021-05-01 11:39:10|1002.57|998.57|1003.14|999.14|1003.14|999.14|1002.22|998.22|19
1619869160000|2021-05-01 11:39:20|1003.13|999.13|1002.99|998.99|1003.67|999.67|1002.89|998.89|24
1619869170000|2021-05-01 11:39:30|1003.01|999.01|1002.94|998.94|1003.02|999.02|1002.93|998.93|21
1619869180000|2021-05-01 11:39:40|1002.96|998.96|1002.45|998.45|1003|999|1002.45|998.45|16
1619869190000|2021-05-01 11:39:50|1002.46|998.46|1002.09|998.09|1002.46|998.46|1002.09|998.09|16
1619869200000|2021-05-01 11:40:00|1002.07|998.07|1002.88|998.88|1002.89|998.89|1002.07|998.07|24
1619869210000|2021-05-01 11:40:10|1002.89|998.89|1002.62|998.62|1002.89|998.89|1002.31|998.31|20
1619869220000|2021-05-01 11:40:20|1002.53|998.53|1002.54|998.54|1002.61|998.61|1002.53|998.53|18
1619869230000|2021-05-01 11:40:30|1002.42|998.42|1002.43|998.43|1002.51|998.51|1002.4|998.4|12
1619869240000|2021-05-01 11:40:40|1002.44|998.44|1002.71|998.71|1002.76|998.76|1002.44|998.44|17
1619869250000|2021-05-01 11:40:50|1002.81|998.81|1003.61|999.61|1003.72|999.72|1002.81|998.81|20
1619869260000|2021-05-01 11:41:00|1003.6|999.6|1003.86|999.86|1003.92|999.92|1003.57|999.57|22
1619869270000|2021-05-01 11:41:10|1003.88|999.88|1003.6|999.6|1003.96|999.96|1003.56|999.56|23
1619869280000|2021-05-01 11:41:20|1003.58|999.58|1003.35|999.35|1003.6|999.6|1003.21|999.21|24
1619869290000|2021-05-01 11:41:30|1003.37|999.37|1003.47|999.47|1003.62|999.62|1003.32|999.32|27
1619869300000|2021-05-01 11:41:40|1003.5|999.5|1003.49|999.49|1003.54|999.54|1003.47|999.47|16
1619869310000|2021-05-01 11:41:50|1003.51|999.51|1003.78|999.78|1003.81|999.81|1003.49|999.49|15
1619869320000|2021-05-01 11:42:00|1003.76|999.76|1003.29|999.29|1003.76|999.76|1003.24|999.24|23
1619869330000|2021-05-01 11:42:10|1003.31|999.31|1002.78|998.78|1003.37|999.37|1002.78|998.78|23
1619869340000|2021-05-01 11:42:20|1002.74|998.74|1002.65|998.65|1002.74|998.74|1002.17|998.17|24
1619869350000|2021-05-01 11:42:30|1002.69|998.69|1002.75|998.75|1002.76|998.76|1002.63|998.63|10
1619869360000|2021-05-01 11:42:40|1002.76|998.76|1003.17|999.17|1003.19|999.19|1002.58|998.58|17
1619869370000|2021-05-01 11:42:50|1003.19|999.19|1003.07|999.07|1003.19|999.19|1002.91|998.91|25
1619869380000|2021-05-01 11:43:00|1003.03|999.03|1003.19|999.19|1003.29|999.29|1003.03|999.03|17
1619869390000|2021-05-01 11:43:10|1003.2|999.2|1003.3|999.3|1003.43|999.43|1003.16|999.16|24
1619869400000|2021-05-01 11:43:20|1003.28|999.28|1003.35|999.35|1003.36|999.36|1003.28|999.28|7
1619869410000|2021-05-01 11:43:30|1003.36|999.36|1003.14|999.14|1003.6|999.6|1002.98|998.98|26
1619869420000|2021-05-01 11:43:40|1003.13|999.13|1003.25|999.25|1003.4|999.4|1003.11|999.11|25
1619869430000|2021-05-01 11:43:50|1003.33|999.33|1003.32|999.32|1003.36|999.36|1003.26|999.26|21
1619869440000|2021-05-01 11:44:00|1003.35|999.35|1002.56|998.56|1003.36|999.36|1002.55|998.55|23
1619869450000|2021-05-01 11:44:10|1002.54|998.54|1002.21|998.21|1002.54|998.54|1002.09|998.09|24
1619869460000|2021-05-01 11:44:20|1002.23|998.23|1002.33|998.33|1002.36|998.36|1002.16|998.16|19
1619869470000|2021-05-01 11:44:30|1002.32|998.32|1003.1|999.1|1003.26|999.26|1002.32|998.32|15
1619869480000|2021-05-01 11:44:40|1003.11|999.11|1003.1|999.1|1003.26|999.26|1003.1|999.1|18
1619869490000|2021-05-01 11:44:50|1003.03|999.03|1002.38|998.38|1003.03|999.03|1002.18|998.18|21
1619869500000|2021-05-01 11:45:00|1002.39|998.39|1003.26|999.26|1003.36|999.36|1002.37|998.37|22
1619869510000|2021-05-01 11:45:10|1003.27|999.27|1003.15|999.15|1003.27|999.27|1002.96|998.96|18
1619869520000|2021-05-01 11:45:20|1003.16|999.16|1003.33|999.33|1003.33|999.33|1003.15|999.15|20
1619869530000|2021-05-01 11:45:30|1003.39|999.39|1003.28|999.28|1003.39|999.39|1003.2|999.2|16
1619869540000|2021-05-01 11:45:40|1003.36|999.36|1003.47|999.47|1003.47|999.47|1003.25|999.25|19
1619869550000|2021-05-01 11:45:50|1003.48|999.48|1003.2|999.2|1003.48|999.48|1002.88|998.88|22
1619869560000|2021-05-01 11:46:00|1003.38|999.38|1003.02|999.02|1003.38|999.38|1003.02|999.02|23
1619869570000|2021-05-01 11:46:10|1003.03|999.03|1002.81|998.81|1003.03|999.03|1002.64|998.64|22
1619869580000|2021-05-01 11:46:20|1002.78|998.78|1002.61|998.61|1002.79|998.79|1002.37|998.37|22
1619869590000|2021-05-01 11:46:30|1002.67|998.67|1002.74|998.74|1002.74|998.74|1002.63|998.63|17
1619869600000|2021-05-01 11:46:40|1002.72|998.72|1002.69|998.69|1002.74|998.74|1002.63|998.63|20
1619869610000|2021-05-01 11:46:50|1002.67|998.67|1002.71|998.71|1002.71|998.71|1002.63|998.63|20
1619869620000|2021-05-01 11:47:00|1002.67|998.67|1002.73|998.73|1002.78|998.78|1002.62|998.62|22
1619869630000|2021-05-01 11:47:10|1002.72|998.72|1002.68|998.68|1002.77|998.77|1002.61|998.61|17
1619869640000|2021-05-01 11:47:20|1002.67|998.67|1002.66|998.66|1002.67|998.67|1002.59|998.59|16
1619869650000|2021-05-01 11:47:30|1002.63|998.63|1002.75|998.75|1002.75|998.75|1002.28|998.28|22
1619869660000|2021-05-01 11:47:40|1002.71|998.71|1002.68|998.68|1002.71|998.71|1002.55|998.55|22
1619869670000|2021-05-01 11:47:50|1002.69|998.69|1002.7|998.7|1002.77|998.77|1002.58|998.58|21
1619869680000|2021-05-01 11:48:00|1002.68|998.68|1002.74|998.74|1002.75|998.75|1002.63|998.63|22
1619869690000|2021-05-01 11:48:10|1002.71|998.71|1002.68|998.68|1002.75|998.75|1002.63|998.63|21
1619869700000|2021-05-01 11:48:20|1002.66|998.66|1002.54|998.54|1002.66|998.66|1002.49|998.49|16
1619869710000|2021-05-01 11:48:30|1002.58|998.58|1002.63|998.63|1002.66|998.66|1002.58|998.58|15
1619869720000|2021-05-01 11:48:40|1002.67|998.67|1002.64|998.64|1002.67|998.67|1002.64|998.64|12
1619869730000|2021-05-01 11:48:50|1002.67|998.67|1002.86|998.86|1002.88|998.88|1002.66|998.66|10
1619869740000|2021-05-01 11:49:00|1002.88|998.88|1003.11|999.11|1003.15|999.15|1002.88|998.88|10
1619869750000|2021-05-01 11:49:10|1003.09|999.09|1003.01|999.01|1003.09|999.09|1003.01|999.01|8
1619869760000|2021-05-01 11:49:20|1003|999|1003.05|999.05|1003.06|999.06|1002.97|998.97|6
1619869770000|2021-05-01 11:49:30|1003.03|999.03|1003.5|999.5|1003.55|999.55|1003|999|15
1619869780000|2021-05-01 11:49:40|1003.51|999.51|1003.55|999.55|1003.63|999.63|1003.46|999.46|19
1619869790000|2021-05-01 11:49:50|1003.54|999.54|1003.64|999.64|1003.64|999.64|1003.5|999.5|15
1619869800000|2021-05-01 11:50:00|1003.62|999.62|1003.12|999.12|1003.65|999.65|1003.12|999.12|20
1619869810000|2021-05-01 11:50:10|1003.11|999.11|1003.25|999.25|1003.25|999.25|1003.11|999.11|16
1619869820000|2021-05-01 11:50:20|1003.24|999.24|1003.42|999.42|1003.42|999.42|1003.19|999.19|12
1619869830000|2021-05-01 11:50:30|1003.62|999.62|1003.74|999.74|1003.75|999.75|1003.53|999.53|23
1619869840000|2021-05-01 11:50:40|1003.75|999.75|1003.58|999.58|1003.75|999.75|1003.35|999.35|19
1619869850000|2021-05-01 11:50:50|1003.66|999.66|1003.76|999.76|1003.78|999.78|1003.66|999.66|27
1619869860000|2021-05-01 11:51:00|1003.72|999.72|1003.74|999.74|1003.76|999.76|1003.67|999.67|20
1619869870000|2021-05-01 11:51:10|1003.63|999.63|1003.55|999.55|1003.72|999.72|1003.47|999.47|19
1619869880000|2021-05-01 11:51:20|1003.56|999.56|1003.09|999.09|1003.57|999.57|1003.07|999.07|18
1619869890000|2021-05-01 11:51:30|1003.07|999.07|1003.59|999.59|1003.59|999.59|1003.07|999.07|22
1619869900000|2021-05-01 11:51:40|1003.55|999.55|1003.72|999.72|1003.75|999.75|1003.55|999.55|19
1619869910000|2021-05-01 11:51:50|1003.7|999.7|1003.5|999.5|1003.7|999.7|1003.37|999.37|22
1619869920000|2021-05-01 11:52:00|1003.48|999.48|1003.06|999.06|1003.48|999.48|1003.06|999.06|18
1619869930000|2021-05-01 11:52:10|1003.05|999.05|1003.16|999.16|1003.16|999.16|1002.95|998.95|13
1619869940000|2021-05-01 11:52:20|1003.12|999.12|1003.23|999.23|1003.23|999.23|1003.09|999.09|9
1619869950000|2021-05-01 11:52:30|1003.33|999.33|1003.32|999.32|1003.53|999.53|1003.25|999.25|13
1619869960000|2021-05-01 11:52:40|1003.34|999.34|1003.36|999.36|1003.4|999.4|1003.27|999.27|9
1619869970000|2021-05-01 11:52:50|1003.28|999.28|1003.57|999.57|1003.57|999.57|1003.28|999.28|17
1619869980000|2021-05-01 11:53:00|1003.55|999.55|1003.4|999.4|1003.57|999.57|1003.37|999.37|16
1619869990000|2021-05-01 11:53:10|1003.41|999.41|1003.45|999.45|1003.46|999.46|1003.4|999.4|15
1619870000000|2021-05-01 11:53:20|1003.47|999.47|1004.13|1000.13|1004.13|1000.13|1003.47|999.47|11
1619870010000|2021-05-01 11:53:30|1004.19|1000.19|1004.25|1000.25|1004.25|1000.25|1004.19|1000.19|11
1619870020000|2021-05-01 11:53:40|1004.24|1000.24|1004.68|1000.68|1004.68|1000.68|1004.24|1000.24|15
1619870030000|2021-05-01 11:53:50|1004.78|1000.78|1005.12|1001.12|1005.14|1001.14|1004.78|1000.78|7
1619870040000|2021-05-01 11:54:00|1005.11|1001.11|1004.75|1000.75|1005.11|1001.11|1004.65|1000.65|19
1619870050000|2021-05-01 11:54:10|1004.69|1000.69|1004.45|1000.45|1004.73|1000.73|1004.44|1000.44|20
1619870060000|2021-05-01 11:54:20|1004.46|1000.46|1004.51|1000.51|1004.59|1000.59|1004.43|1000.43|18
1619870070000|2021-05-01 11:54:30|1004.5|1000.5|1004.96|1000.96|1004.96|1000.96|1004.5|1000.5|16
1619870080000|2021-05-01 11:54:40|1004.98|1000.98|1005.12|1001.12|1005.35|1001.35|1004.96|1000.96|23
1619870090000|2021-05-01 11:54:50|1005.13|1001.13|1004.86|1000.86|1005.13|1001.13|1004.77|1000.77|14
1619870100000|2021-05-01 11:55:00|1004.99|1000.99|1005.02|1001.02|1005.12|1001.12|1004.9|1000.9|19
1619870110000|2021-05-01 11:55:10|1005.03|1001.03|1005.09|1001.09|1005.09|1001.09|1005|1001|8
1619870120000|2021-05-01 11:55:20|1005.14|1001.14|1005.25|1001.25|1005.25|1001.25|1005.05|1001.05|19
1619870130000|2021-05-01 11:55:30|1005.24|1001.24|1005.19|1001.19|1005.31|1001.31|1005.17|1001.17|19
1619870140000|2021-05-01 11:55:40|1005.05|1001.05|1006.17|1002.17|1006.29|1002.29|1004.94|1000.94|15
1619870150000|2021-05-01 11:55:50|1006.19|1002.19|1006.79|1002.79|1006.79|1002.79|1006.19|1002.19|14
1619870160000|2021-05-01 11:56:00|1006.8|1002.8|1008.06|1004.06|1008.26|1004.26|1006.69|1002.69|22
1619870170000|2021-05-01 11:56:10|1008.05|1004.05|1009.07|1005.07|1009.07|1005.07|1008.03|1004.03|21
1619870180000|2021-05-01 11:56:20|1009.08|1005.08|1009.02|1005.02|1009.23|1005.23|1008.68|1004.68|20
1619870190000|2021-05-01 11:56:30|1009.24|1005.24|1009.43|1005.43|1009.55|1005.55|1009.15|1005.15|18
1619870200000|2021-05-01 11:56:40|1009.45|1005.45|1012.91|1008.91|1012.91|1008.91|1009.34|1005.34|25
1619870210000|2021-05-01 11:56:50|1012.72|1008.72|1012.48|1008.48|1013.63|1009.63|1012.29|1008.29|26
1619870220000|2021-05-01 11:57:00|1012.45|1008.45|1011.79|1007.79|1012.49|1008.49|1011.67|1007.67|25
1619870230000|2021-05-01 11:57:10|1011.66|1007.66|1011.91|1007.91|1011.91|1007.91|1010.89|1006.89|25
1619870240000|2021-05-01 11:57:20|1011.7|1007.7|1012.52|1008.52|1012.52|1008.52|1011.08|1007.08|23
1619870250000|2021-05-01 11:57:30|1012.51|1008.51|1012.41|1008.41|1012.51|1008.51|1011.9|1007.9|24
1619870260000|2021-05-01 11:57:40|1012.48|1008.48|1012.27|1008.27|1012.51|1008.51|1012.22|1008.22|23
1619870270000|2021-05-01 11:57:50|1012.28|1008.28|1012.18|1008.18|1012.28|1008.28|1011.57|1007.57|27
1619870280000|2021-05-01 11:58:00|1012.07|1008.07|1011.76|1007.76|1012.18|1008.18|1011.66|1007.66|20
1619870290000|2021-05-01 11:58:10|1011.75|1007.75|1012.31|1008.31|1012.35|1008.35|1011.37|1007.37|24
1619870300000|2021-05-01 11:58:20|1012.3|1008.3|1014|1010|1014|1010|1012.3|1008.3|24
1619870310000|2021-05-01 11:58:30|1014.01|1010.01|1013.45|1009.45|1014.02|1010.02|1013.35|1009.35|20
1619870320000|2021-05-01 11:58:40|1013.31|1009.31|1014.28|1010.28|1014.33|1010.33|1013.27|1009.27|22
1619870330000|2021-05-01 11:58:50|1014.27|1010.27|1014.25|1010.25|1014.33|1010.33|1013.89|1009.89|17
1619870340000|2021-05-01 11:59:00|1014.29|1010.29|1012.2|1008.2|1014.29|1010.29|1012.05|1008.05|27
1619870350000|2021-05-01 11:59:10|1012.32|1008.32|1012.39|1008.39|1012.43|1008.43|1012.17|1008.17|20
1619870360000|2021-05-01 11:59:20|1012.27|1008.27|1011.2|1007.2|1012.4|1008.4|1010.82|1006.82|26
1619870370000|2021-05-01 11:59:30|1011.19|1007.19|1012.43|1008.43|1012.65|1008.65|1011.19|1007.19|27
1619870380000|2021-05-01 11:59:40|1012.61|1008.61|1012.83|1008.83|1013.45|1009.45|1012.61|1008.61|23
1619870390000|2021-05-01 11:59:50|1012.77|1008.77|1013.33|1009.33|1013.5|1009.5|1012.58|1008.58|24
1619870400000|2021-05-01 12:00:00|1013.39|1009.39|1012.84|1008.84|1013.43|1009.43|1012.3|1008.3|25
1619870410000|2021-05-01 12:00:10|1012.97|1008.97|1012.67|1008.67|1013.1|1009.1|1012.61|1008.61|22
1619870420000|2021-05-01 12:00:20|1012.68|1008.68|1012.25|1008.25|1012.68|1008.68|1012.16|1008.16|23
1619870430000|2021-05-01 12:00:30|1012.23|1008.23|1012.5|1008.5|1012.5|1008.5|1012.18|1008.18|19
1619870440000|2021-05-01 12:00:40|1012.52|1008.52|1012.59|1008.59|1012.64|1008.64|1012.26|1008.26|25
1619870450000|2021-05-01 12:00:50|1012.56|1008.56|1011.96|1007.96|1012.56|1008.56|1011.96|1007.96|22
1619870460000|2021-05-01 12:01:00|1011.97|1007.97|1012.03|1008.03|1012.05|1008.05|1011.97|1007.97|12
1619870470000|2021-05-01 12:01:10|1012.04|1008.04|1012.06|1008.06|1012.17|1008.17|1012.03|1008.03|14
1619870480000|2021-05-01 12:01:20|1012.07|1008.07|1011.05|1007.05|1012.07|1008.07|1010.87|1006.87|25
1619870490000|2021-05-01 12:01:30|1011.01|1007.01|1010.98|1006.98|1011.04|1007.04|1010.94|1006.94|15
1619870500000|2021-05-01 12:01:40|1010.99|1006.99|1010.91|1006.91|1011.02|1007.02|1010.84|1006.84|20
1619870510000|2021-05-01 12:01:50|1010.95|1006.95|1010.69|1006.69|1010.95|1006.95|1010.63|1006.63|21
1619870520000|2021-05-01 12:02:00|1010.68|1006.68|1011.26|1007.26|1011.46|1007.46|1010.67|1006.67|20
1619870530000|2021-05-01 12:02:10|1011.25|1007.25|1010.56|1006.56|1011.25|1007.25|1010.56|1006.56|20
1619870540000|2021-05-01 12:02:20|1010.61|1006.61|1009.69|1005.69|1010.61|1006.61|1009.69|1005.69|24
1619870550000|2021-05-01 12:02:30|1009.61|1005.61|1009.74|1005.74|1010.09|1006.09|1009.57|1005.57|25
1619870560000|2021-05-01 12:02:40|1009.71|1005.71|1009.12|1005.12|1009.71|1005.71|1009.12|1005.12|25
1619870570000|2021-05-01 12:02:50|1009.09|1005.09|1008.59|1004.59|1009.09|1005.09|1008.55|1004.55|20
1619870580000|2021-05-01 12:03:00|1008.6|1004.6|1008.14|1004.14|1008.6|1004.6|1008.13|1004.13|22
1619870590000|2021-05-01 12:03:10|1008.13|1004.13|1007.72|1003.72|1008.21|1004.21|1007.7|1003.7|26
1619870600000|2021-05-01 12:03:20|1007.71|1003.71|1007.31|1003.31|1007.71|1003.71|1007.31|1003.31|20
1619870610000|2021-05-01 12:03:30|1007.3|1003.3|1007.06|1003.06|1007.3|1003.3|1007.06|1003.06|22
1619870620000|2021-05-01 12:03:40|1007.05|1003.05|1007.23|1003.23|1007.23|1003.23|1006.38|1002.38|22
1619870630000|2021-05-01 12:03:50|1007.37|1003.37|1007.82|1003.82|1007.89|1003.89|1007.37|1003.37|22
1619870640000|2021-05-01 12:04:00|1007.76|1003.76|1008.23|1004.23|1008.23|1004.23|1007.41|1003.41|26
1619870650000|2021-05-01 12:04:10|1008.16|1004.16|1008.87|1004.87|1009|1005|1008.15|1004.15|28
1619870660000|2021-05-01 12:04:20|1008.95|1004.95|1009.14|1005.14|1009.43|1005.43|1008.95|1004.95|23
1619870670000|2021-05-01 12:04:30|1009.12|1005.12|1009.96|1005.96|1009.96|1005.96|1009.12|1005.12|23
1619870680000|2021-05-01 12:04:40|1010|1006|1009.56|1005.56|1010|1006|1009.56|1005.56|22
1619870690000|2021-05-01 12:04:50|1009.43|1005.43|1009.03|1005.03|1009.45|1005.45|1009.03|1005.03|23
1619870700000|2021-05-01 12:05:00|1008.97|1004.97|1009.45|1005.45|1009.48|1005.48|1008.66|1004.66|22
1619870710000|2021-05-01 12:05:10|1009.43|1005.43|1009.7|1005.7|1009.73|1005.73|1009.38|1005.38|23
1619870720000|2021-05-01 12:05:20|1009.75|1005.75|1010.26|1006.26|1010.71|1006.71|1009.75|1005.75|27
1619870730000|2021-05-01 12:05:30|1010.32|1006.32|1010.52|1006.52|1010.81|1006.81|1010.32|1006.32|22
1619870740000|2021-05-01 12:05:40|1009.96|1005.96|1010.49|1006.49|1010.5|1006.5|1009.87|1005.87|25
1619870750000|2021-05-01 12:05:50|1010.5|1006.5|1010.79|1006.79|1010.82|1006.82|1010.46|1006.46|24
1619870760000|2021-05-01 12:06:00|1010.8|1006.8|1011|1007|1011.09|1007.09|1010.75|1006.75|21
1619870770000|2021-05-01 12:06:10|1011.02|1007.02|1010.84|1006.84|1011.08|1007.08|1010.44|1006.44|24
1619870780000|2021-05-01 12:06:20|1010.83|1006.83|1010.27|1006.27|1010.85|1006.85|1010.23|1006.23|25
1619870790000|2021-05-01 12:06:30|1010.23|1006.23|1009.98|1005.98|1010.36|1006.36|1009.98|1005.98|19
1619870800000|2021-05-01 12:06:40|1009.83|1005.83|1009.23|1005.23|1009.83|1005.83|1009.1|1005.1|21
1619870810000|2021-05-01 12:06:50|1009.3|1005.3|1009.59|1005.59|1009.61|1005.61|1009.27|1005.27|19
1619870820000|2021-05-01 12:07:00|1009.58|1005.58|1009.03|1005.03|1009.58|1005.58|1009.03|1005.03|22
1619870830000|2021-05-01 12:07:10|1008.93|1004.93|1009.07|1005.07|1009.07|1005.07|1008.67|1004.67|26
1619870840000|2021-05-01 12:07:20|1009.11|1005.11|1008.69|1004.69|1009.17|1005.17|1008.69|1004.69|25
1619870850000|2021-05-01 12:07:30|1008.43|1004.43|1008.95|1004.95|1008.95|1004.95|1008.43|1004.43|22
1619870860000|2021-05-01 12:07:40|1009.06|1005.06|1008.84|1004.84|1009.25|1005.25|1008.76|1004.76|28
1619870870000|2021-05-01 12:07:50|1008.9|1004.9|1008.78|1004.78|1008.97|1004.97|1008.73|1004.73|18
1619870880000|2021-05-01 12:08:00|1008.77|1004.77|1009.15|1005.15|1009.17|1005.17|1008.75|1004.75|21
1619870890000|2021-05-01 12:08:10|1009.2|1005.2|1010.48|1006.48|1010.57|1006.57|1009.2|1005.2|22
1619870900000|2021-05-01 12:08:20|1010.57|1006.57|1010.2|1006.2|1010.57|1006.57|1009.6|1005.6|25
1619870910000|2021-05-01 12:08:30|1010.13|1006.13|1009.82|1005.82|1010.22|1006.22|1009.82|1005.82|23
1619870920000|2021-05-01 12:08:40|1009.81|1005.81|1009.8|1005.8|1009.82|1005.82|1009.68|1005.68|17
1619870930000|2021-05-01 12:08:50|1009.81|1005.81|1009.16|1005.16|1009.81|1005.81|1008.88|1004.88|24
1619870940000|2021-05-01 12:09:00|1009.19|1005.19|1009.53|1005.53|1009.55|1005.55|1009.19|1005.19|20
1619870950000|2021-05-01 12:09:10|1009.55|1005.55|1009.05|1005.05|1009.73|1005.73|1008.96|1004.96|19
1619870960000|2021-05-01 12:09:20|1009.04|1005.04|1008.8|1004.8|1009.08|1005.08|1008.79|1004.79|22
1619870970000|2021-05-01 12:09:30|1008.81|1004.81|1008.59|1004.59|1008.84|1004.84|1008.59|1004.59|19
1619870980000|2021-05-01 12:09:40|1008.58|1004.58|1008.52|1004.52|1008.63|1004.63|1008.44|1004.44|19
1619870990000|2021-05-01 12:09:50|1008.53|1004.53|1009.08|1005.08|1009.21|1005.21|1008.33|1004.33|22
1619871000000|2021-05-01 12:10:00|1009.1|1005.1|1008.77|1004.77|1009.11|1005.11|1008.63|1004.63|24
1619871010000|2021-05-01 12:10:10|1008.78|1004.78|1008.81|1004.81|1008.84|1004.84|1008.77|1004.77|18
1619871020000|2021-05-01 12:10:20|1008.78|1004.78|1008.05|1004.05|1008.81|1004.81|1008.04|1004.04|24
1619871030000|2021-05-01 12:10:30|1008.11|1004.11|1007.46|1003.46|1008.11|1004.11|1007.15|1003.15|21
1619871040000|2021-05-01 12:10:40|1007.43|1003.43|1005.75|1001.75|1007.43|1003.43|1005.75|1001.75|26
1619871050000|2021-05-01 12:10:50|1005.71|1001.71|1006.13|1002.13|1006.13|1002.13|1005.71|1001.71|20
1619871060000|2021-05-01 12:11:00|1006.12|1002.12|1005.13|1001.13|1006.12|1002.12|1005.09|1001.09|24
1619871070000|2021-05-01 12:11:10|1005.15|1001.15|1005.71|1001.71|1005.71|1001.71|1005.14|1001.14|17
1619871080000|2021-05-01 12:11:20|1005.67|1001.67|1005.92|1001.92|1006.11|1002.11|1005.67|1001.67|21
1619871090000|2021-05-01 12:11:30|1005.94|1001.94|1005.9|1001.9|1005.95|1001.95|1005.71|1001.71|27
1619871100000|2021-05-01 12:11:40|1005.91|1001.91|1006.14|1002.14|1006.18|1002.18|1005.89|1001.89|19
1619871110000|2021-05-01 12:11:50|1006.16|1002.16|1006.28|1002.28|1006.28|1002.28|1006.11|1002.11|19
1619871120000|2021-05-01 12:12:00|1006.3|1002.3|1006.45|1002.45|1006.45|1002.45|1006.19|1002.19|11
1619871130000|2021-05-01 12:12:10|1006.46|1002.46|1007.48|1003.48|1007.56|1003.56|1006.46|1002.46|14
1619871140000|2021-05-01 12:12:20|1007.47|1003.47|1007.74|1003.74|1007.74|1003.74|1007.47|1003.47|15
1619871150000|2021-05-01 12:12:30|1007.73|1003.73|1007.53|1003.53|1007.79|1003.79|1007.46|1003.46|21
1619871160000|2021-05-01 12:12:40|1007.5|1003.5|1007.39|1003.39|1007.56|1003.56|1007.39|1003.39|20
1619871170000|2021-05-01 12:12:50|1007.48|1003.48|1007.67|1003.67|1007.67|1003.67|1007.44|1003.44|16
1619871180000|2021-05-01 12:13:00|1007.66|1003.66|1007.76|1003.76|1007.78|1003.78|1007.65|1003.65|16
1619871190000|2021-05-01 12:13:10|1007.77|1003.77|1007.76|1003.76|1007.77|1003.77|1007.71|1003.71|14
1619871200000|2021-05-01 12:13:20|1007.86|1003.86|1007.8|1003.8|1007.86|1003.86|1007.76|1003.76|10
1619871210000|2021-05-01 12:13:30|1007.83|1003.83|1007.88|1003.88|1007.93|1003.93|1007.83|1003.83|17
1619871220000|2021-05-01 12:13:40|1007.89|1003.89|1007.95|1003.95|1007.95|1003.95|1007.89|1003.89|6
1619871230000|2021-05-01 12:13:50|1007.96|1003.96|1008.44|1004.44|1008.44|1004.44|1007.95|1003.95|10
1619871240000|2021-05-01 12:14:00|1008.43|1004.43|1009.79|1005.79|1009.79|1005.79|1008.27|1004.27|22
1619871250000|2021-05-01 12:14:10|1009.85|1005.85|1009.22|1005.22|1009.85|1005.85|1008.68|1004.68|27
1619871260000|2021-05-01 12:14:20|1009.2|1005.2|1009.29|1005.29|1009.7|1005.7|1009.13|1005.13|25
1619871270000|2021-05-01 12:14:30|1009.23|1005.23|1009.26|1005.26|1009.54|1005.54|1008.91|1004.91|25
1619871280000|2021-05-01 12:14:40|1009.31|1005.31|1009.25|1005.25|1009.69|1005.69|1009.23|1005.23|26
1619871290000|2021-05-01 12:14:50|1009.15|1005.15|1009.33|1005.33|1009.43|1005.43|1009.07|1005.07|24
1619871300000|2021-05-01 12:15:00|1009.19|1005.19|1009.32|1005.32|1009.37|1005.37|1009.18|1005.18|21
1619871310000|2021-05-01 12:15:10|1009.33|1005.33|1009.26|1005.26|1009.5|1005.5|1009.13|1005.13|28
1619871320000|2021-05-01 12:15:20|1009.24|1005.24|1009.42|1005.42|1009.55|1005.55|1009.02|1005.02|22
1619871330000|2021-05-01 12:15:30|1009.48|1005.48|1009.01|1005.01|1009.76|1005.76|1009.01|1005.01|26
1619871340000|2021-05-01 12:15:40|1009|1005|1009.46|1005.46|1009.56|1005.56|1009|1005|26
1619871350000|2021-05-01 12:15:50|1009.36|1005.36|1008.98|1004.98|1009.36|1005.36|1008.77|1004.77|16
1619871360000|2021-05-01 12:16:00|1009.03|1005.03|1009.17|1005.17|1009.22|1005.22|1009.02|1005.02|18
1619871370000|2021-05-01 12:16:10|1009.19|1005.19|1008.94|1004.94|1009.21|1005.21|1008.85|1004.85|24
1619871380000|2021-05-01 12:16:20|1008.93|1004.93|1008.92|1004.92|1008.93|1004.93|1008.87|1004.87|15
1619871390000|2021-05-01 12:16:30|1008.94|1004.94|1008.64|1004.64|1008.98|1004.98|1008.64|1004.64|21
1619871400000|2021-05-01 12:16:40|1008.7|1004.7|1008.2|1004.2|1008.71|1004.71|1008.15|1004.15|18
1619871410000|2021-05-01 12:16:50|1008.19|1004.19|1007.08|1003.08|1008.19|1004.19|1007.08|1003.08|24
1619871420000|2021-05-01 12:17:00|1007.09|1003.09|1006.3|1002.3|1007.4|1003.4|1006.29|1002.29|25
1619871430000|2021-05-01 12:17:10|1006.45|1002.45|1006.29|1002.29|1006.88|1002.88|1006.27|1002.27|27
1619871440000|2021-05-01 12:17:20|1006.09|1002.09|1006.04|1002.04|1006.1|1002.1|1005.85|1001.85|20
1619871450000|2021-05-01 12:17:30|1006.03|1002.03|1006.1|1002.1|1006.11|1002.11|1006.02|1002.02|19
1619871460000|2021-05-01 12:17:40|1006.11|1002.11|1007.08|1003.08|1007.08|1003.08|1006.03|1002.03|23
1619871470000|2021-05-01 12:17:50|1007.07|1003.07|1006.89|1002.89|1007.08|1003.08|1006.55|1002.55|22
1619871480000|2021-05-01 12:18:00|1007.01|1003.01|1007.24|1003.24|1007.41|1003.41|1007.01|1003.01|21
1619871490000|2021-05-01 12:18:10|1007.23|1003.23|1006.42|1002.42|1007.24|1003.24|1006.27|1002.27|26
1619871500000|2021-05-01 12:18:20|1006.46|1002.46|1007.35|1003.35|1007.35|1003.35|1006.46|1002.46|22
1619871510000|2021-05-01 12:18:30|1007.32|1003.32|1007.47|1003.47|1007.57|1003.57|1007.32|1003.32|22
1619871520000|2021-05-01 12:18:40|1007.51|1003.51|1007.84|1003.84|1007.86|1003.86|1007.5|1003.5|19
1619871530000|2021-05-01 12:18:50|1007.83|1003.83|1007.5|1003.5|1008.03|1004.03|1007.5|1003.5|21
1619871540000|2021-05-01 12:19:00|1007.45|1003.45|1007.43|1003.43|1007.51|1003.51|1006.82|1002.82|26
1619871550000|2021-05-01 12:19:10|1007.45|1003.45|1007.61|1003.61|1007.64|1003.64|1007.33|1003.33|21
1619871560000|2021-05-01 12:19:20|1007.72|1003.72|1007.53|1003.53|1007.73|1003.73|1007.51|1003.51|23
1619871570000|2021-05-01 12:19:30|1007.34|1003.34|1007.25|1003.25|1007.44|1003.44|1007.25|1003.25|25
1619871580000|2021-05-01 12:19:40|1007.23|1003.23|1007.2|1003.2|1007.25|1003.25|1007.17|1003.17|18
1619871590000|2021-05-01 12:19:50|1007.17|1003.17|1006.97|1002.97|1007.18|1003.18|1006.93|1002.93|17
1619871600000|2021-05-01 12:20:00|1006.96|1002.96|1006.69|1002.69|1006.96|1002.96|1006.63|1002.63|22
1619871610000|2021-05-01 12:20:10|1006.68|1002.68|1006.75|1002.75|1006.75|1002.75|1006.62|1002.62|21
1619871620000|2021-05-01 12:20:20|1006.98|1002.98|1008.03|1004.03|1008.17|1004.17|1006.98|1002.98|25
1619871630000|2021-05-01 12:20:30|1008.02|1004.02|1007.89|1003.89|1008.04|1004.04|1007.89|1003.89|13
1619871640000|2021-05-01 12:20:40|1007.98|1003.98|1008.22|1004.22|1008.22|1004.22|1007.97|1003.97|18
1619871650000|2021-05-01 12:20:50|1008.21|1004.21|1008.61|1004.61|1008.61|1004.61|1008.11|1004.11|21
1619871660000|2021-05-01 12:21:00|1008.62|1004.62|1008.66|1004.66|1008.74|1004.74|1008.6|1004.6|18
1619871670000|2021-05-01 12:21:10|1008.63|1004.63|1007.72|1003.72|1008.65|1004.65|1007.72|1003.72|20
1619871680000|2021-05-01 12:21:20|1007.73|1003.73|1007.86|1003.86|1007.86|1003.86|1007.65|1003.65|17
1619871690000|2021-05-01 12:21:30|1007.85|1003.85|1007.39|1003.39|1007.85|1003.85|1007.39|1003.39|15
1619871700000|2021-05-01 12:21:40|1007.38|1003.38|1007.24|1003.24|1007.38|1003.38|1007.24|1003.24|11
1619871710000|2021-05-01 12:21:50|1007.23|1003.23|1007.21|1003.21|1007.24|1003.24|1007.21|1003.21|12
1619871720000|2021-05-01 12:22:00|1007.2|1003.2|1006.9|1002.9|1007.21|1003.21|1006.79|1002.79|18
1619871730000|2021-05-01 12:22:10|1006.88|1002.88|1006.6|1002.6|1006.89|1002.89|1006.54|1002.54|20
1619871740000|2021-05-01 12:22:20|1006.59|1002.59|1006.98|1002.98|1007.09|1003.09|1006.59|1002.59|24
1619871750000|2021-05-01 12:22:30|1006.97|1002.97|1006.79|1002.79|1006.99|1002.99|1006.78|1002.78|23
1619871760000|2021-05-01 12:22:40|1006.8|1002.8|1006.58|1002.58|1006.8|1002.8|1006.37|1002.37|22
1619871770000|2021-05-01 12:22:50|1006.55|1002.55|1006.26|1002.26|1006.79|1002.79|1006.24|1002.24|22
1619871780000|2021-05-01 12:23:00|1006.46|1002.46|1006.09|1002.09|1006.48|1002.48|1006.09|1002.09|22
1619871790000|2021-05-01 12:23:10|1006.07|1002.07|1006.33|1002.33|1006.36|1002.36|1005.96|1001.96|23
1619871800000|2021-05-01 12:23:20|1006.36|1002.36|1005.96|1001.96|1006.36|1002.36|1005.96|1001.96|20
1619871810000|2021-05-01 12:23:30|1006|1002|1005.93|1001.93|1006|1002|1005.9|1001.9|16
1619871820000|2021-05-01 12:23:40|1005.92|1001.92|1005.71|1001.71|1005.92|1001.92|1005.65|1001.65|18
1619871830000|2021-05-01 12:23:50|1005.65|1001.65|1005.45|1001.45|1005.68|1001.68|1005.37|1001.37|20
1619871840000|2021-05-01 12:24:00|1005.44|1001.44|1005.72|1001.72|1006.46|1002.46|1005.44|1001.44|24
1619871850000|2021-05-01 12:24:10|1005.9|1001.9|1005.47|1001.47|1005.93|1001.93|1005.47|1001.47|18
1619871860000|2021-05-01 12:24:20|1005.46|1001.46|1005.41|1001.41|1005.51|1001.51|1005.37|1001.37|21
1619871870000|2021-05-01 12:24:30|1005.43|1001.43|1005.46|1001.46|1005.46|1001.46|1005.38|1001.38|20
1619871880000|2021-05-01 12:24:40|1005.45|1001.45|1005.57|1001.57|1005.57|1001.57|1005.42|1001.42|23
1619871890000|2021-05-01 12:24:50|1005.83|1001.83|1005.44|1001.44|1005.96|1001.96|1005.34|1001.34|21
1619871900000|2021-05-01 12:25:00|1005.43|1001.43|1005.27|1001.27|1005.45|1001.45|1005.27|1001.27|18
1619871910000|2021-05-01 12:25:10|1005.23|1001.23|1005.31|1001.31|1005.31|1001.31|1005.23|1001.23|14
1619871920000|2021-05-01 12:25:20|1005.3|1001.3|1005.38|1001.38|1005.38|1001.38|1005.28|1001.28|11
1619871930000|2021-05-01 12:25:30|1005.32|1001.32|1005.41|1001.41|1005.41|1001.41|1005.26|1001.26|20
1619871940000|2021-05-01 12:25:40|1005.39|1001.39|1004.76|1000.76|1005.4|1001.4|1004.76|1000.76|17
1619871950000|2021-05-01 12:25:50|1004.57|1000.57|1004.42|1000.42|1004.57|1000.57|1004.33|1000.33|26
1619871960000|2021-05-01 12:26:00|1004.39|1000.39|1004.4|1000.4|1004.43|1000.43|1004.36|1000.36|21
1619871970000|2021-05-01 12:26:10|1004.41|1000.41|1004.84|1000.84|1004.98|1000.98|1004.4|1000.4|21
1619871980000|2021-05-01 12:26:20|1004.72|1000.72|1004.61|1000.61|1004.72|1000.72|1004.5|1000.5|17
1619871990000|2021-05-01 12:26:30|1004.63|1000.63|1004.8|1000.8|1004.8|1000.8|1004.44|1000.44|19
1619872000000|2021-05-01 12:26:40|1005.1|1001.1|1005.3|1001.3|1005.3|1001.3|1005.1|1001.1|19
1619872010000|2021-05-01 12:26:50|1005.31|1001.31|1005.63|1001.63|1005.63|1001.63|1005.31|1001.31|21
1619872020000|2021-05-01 12:27:00|1005.74|1001.74|1006.32|1002.32|1006.38|1002.38|1005.74|1001.74|22
1619872030000|2021-05-01 12:27:10|1006.23|1002.23|1005.51|1001.51|1006.33|1002.33|1005.29|1001.29|22
1619872040000|2021-05-01 12:27:20|1005.49|1001.49|1005.38|1001.38|1005.49|1001.49|1005.06|1001.06|20
1619872050000|2021-05-01 12:27:30|1005.37|1001.37|1005.34|1001.34|1005.51|1001.51|1005.14|1001.14|23
1619872060000|2021-05-01 12:27:40|1005.36|1001.36|1005.33|1001.33|1005.37|1001.37|1005.28|1001.28|20
1619872070000|2021-05-01 12:27:50|1005.36|1001.36|1005.44|1001.44|1005.44|1001.44|1005.26|1001.26|16
1619872080000|2021-05-01 12:28:00|1005.41|1001.41|1005.95|1001.95|1005.97|1001.97|1005.41|1001.41|16
1619872090000|2021-05-01 12:28:10|1005.94|1001.94|1005.94|1001.94|1005.96|1001.96|1005.87|1001.87|15
1619872100000|2021-05-01 12:28:20|1005.95|1001.95|1005.14|1001.14|1005.95|1001.95|1004.83|1000.83|19
1619872110000|2021-05-01 12:28:30|1005.15|1001.15|1005.25|1001.25|1005.3|1001.3|1005.15|1001.15|15
1619872120000|2021-05-01 12:28:40|1005.29|1001.29|1005.3|1001.3|1005.36|1001.36|1005.23|1001.23|15
1619872130000|2021-05-01 12:28:50|1005.29|1001.29|1005.26|1001.26|1005.35|1001.35|1005.25|1001.25|16
1619872140000|2021-05-01 12:29:00|1005.31|1001.31|1004.92|1000.92|1005.38|1001.38|1004.92|1000.92|16
1619872150000|2021-05-01 12:29:10|1004.86|1000.86|1004.71|1000.71|1004.95|1000.95|1004.65|1000.65|19
1619872160000|2021-05-01 12:29:20|1004.72|1000.72|1005|1001|1005.08|1001.08|1004.7|1000.7|22
1619872170000|2021-05-01 12:29:30|1005.01|1001.01|1004.47|1000.47|1005.01|1001.01|1004.45|1000.45|22
1619872180000|2021-05-01 12:29:40|1004.48|1000.48|1004.48|1000.48|1004.49|1000.49|1004.46|1000.46|15
1619872190000|2021-05-01 12:29:50|1004.46|1000.46|1004.98|1000.98|1004.98|1000.98|1004.46|1000.46|18
1619872200000|2021-05-01 12:30:00|1004.99|1000.99|1004.96|1000.96|1005.04|1001.04|1004.9|1000.9|16
1619872210000|2021-05-01 12:30:10|1005.03|1001.03|1005.25|1001.25|1005.45|1001.45|1005|1001|22
1619872220000|2021-05-01 12:30:20|1005.26|1001.26|1005.56|1001.56|1005.71|1001.71|1005.22|1001.22|22
1619872230000|2021-05-01 12:30:30|1005.47|1001.47|1005.52|1001.52|1005.62|1001.62|1005.45|1001.45|17
1619872240000|2021-05-01 12:30:40|1005.5|1001.5|1005.54|1001.54|1005.54|1001.54|1005.38|1001.38|15
1619872250000|2021-05-01 12:30:50|1005.49|1001.49|1005.55|1001.55|1005.6|1001.6|1005.49|1001.49|13
1619872260000|2021-05-01 12:31:00|1005.6|1001.6|1005.63|1001.63|1005.65|1001.65|1005.41|1001.41|19
1619872270000|2021-05-01 12:31:10|1005.64|1001.64|1005.6|1001.6|1005.65|1001.65|1005.53|1001.53|16
1619872280000|2021-05-01 12:31:20|1005.59|1001.59|1005.46|1001.46|1005.62|1001.62|1005.4|1001.4|21
1619872290000|2021-05-01 12:31:30|1005.41|1001.41|1005.42|1001.42|1005.47|1001.47|1005.37|1001.37|17
1619872300000|2021-05-01 12:31:40|1005.43|1001.43|1005.31|1001.31|1005.43|1001.43|1005.31|1001.31|15
1619872310000|2021-05-01 12:31:50|1005.07|1001.07|1004.53|1000.53|1005.07|1001.07|1004.47|1000.47|21
1619872320000|2021-05-01 12:32:00|1004.46|1000.46|1004.1|1000.1|1004.53|1000.53|1004.1|1000.1|15
1619872330000|2021-05-01 12:32:10|1004.09|1000.09|1004.19|1000.19|1004.25|1000.25|1003.82|999.82|21
1619872340000|2021-05-01 12:32:20|1004.2|1000.2|1003.98|999.98|1004.2|1000.2|1003.96|999.96|20
1619872350000|2021-05-01 12:32:30|1003.99|999.99|1004.28|1000.28|1004.3|1000.3|1003.99|999.99|11
1619872360000|2021-05-01 12:32:40|1004.27|1000.27|1004.42|1000.42|1004.49|1000.49|1004.26|1000.26|21
1619872370000|2021-05-01 12:32:50|1004.44|1000.44|1004.03|1000.03|1004.44|1000.44|1004.03|1000.03|14
1619872380000|2021-05-01 12:33:00|1004.07|1000.07|1004.07|1000.07|1004.22|1000.22|1004.07|1000.07|15
1619872390000|2021-05-01 12:33:10|1004.06|1000.06|1003.92|999.92|1004.07|1000.07|1003.8|999.8|18
1619872400000|2021-05-01 12:33:20|1003.91|999.91|1003.8|999.8|1003.91|999.91|1003.62|999.62|16
1619872410000|2021-05-01 12:33:30|1003.79|999.79|1003.66|999.66|1003.79|999.79|1003.48|999.48|17
1619872420000|2021-05-01 12:33:40|1003.65|999.65|1003.68|999.68|1003.68|999.68|1003.62|999.62|13
1619872430000|2021-05-01 12:33:50|1003.67|999.67|1003.38|999.38|1003.67|999.67|1003.33|999.33|21
1619872440000|2021-05-01 12:34:00|1003.15|999.15|1002.91|998.91|1003.15|999.15|1002.77|998.77|21
1619872450000|2021-05-01 12:34:10|1002.92|998.92|1003.11|999.11|1003.25|999.25|1002.92|998.92|24
1619872460000|2021-05-01 12:34:20|1003.04|999.04|1002.82|998.82|1003.14|999.14|1002.81|998.81|24
1619872470000|2021-05-01 12:34:30|1002.83|998.83|1002.82|998.82|1002.86|998.86|1002.77|998.77|11
1619872480000|2021-05-01 12:34:40|1002.81|998.81|1003.23|999.23|1003.23|999.23|1002.81|998.81|20
1619872490000|2021-05-01 12:34:50|1003.25|999.25|1003.68|999.68|1003.69|999.69|1003.22|999.22|24
1619872500000|2021-05-01 12:35:00|1003.82|999.82|1004.14|1000.14|1004.16|1000.16|1003.73|999.73|16
1619872510000|2021-05-01 12:35:10|1004.16|1000.16|1004.66|1000.66|1004.68|1000.68|1004.08|1000.08|25
1619872520000|2021-05-01 12:35:20|1004.7|1000.7|1004.81|1000.81|1005|1001|1004.6|1000.6|26
1619872530000|2021-05-01 12:35:30|1004.73|1000.73|1004.51|1000.51|1004.87|1000.87|1004.35|1000.35|23
1619872540000|2021-05-01 12:35:40|1004.58|1000.58|1004.97|1000.97|1005.1|1001.1|1004.58|1000.58|16
1619872550000|2021-05-01 12:35:50|1004.9|1000.9|1005.14|1001.14|1005.14|1001.14|1004.8|1000.8|17
1619872560000|2021-05-01 12:36:00|1005.44|1001.44|1004.54|1000.54|1005.44|1001.44|1004.52|1000.52|20
1619872570000|2021-05-01 12:36:10|1004.57|1000.57|1004.76|1000.76|1004.76|1000.76|1004.46|1000.46|19
1619872580000|2021-05-01 12:36:20|1004.83|1000.83|1005|1001|1005.05|1001.05|1004.83|1000.83|16
1619872590000|2021-05-01 12:36:30|1005.01|1001.01|1005|1001|1005.01|1001.01|1004.99|1000.99|6
1619872600000|2021-05-01 12:36:40|1004.99|1000.99|1004.53|1000.53|1004.99|1000.99|1004.42|1000.42|19
1619872610000|2021-05-01 12:36:50|1004.52|1000.52|1004.61|1000.61|1004.64|1000.64|1004.52|1000.52|23
1619872620000|2021-05-01 12:37:00|1004.59|1000.59|1004.4|1000.4|1004.6|1000.6|1004.38|1000.38|18
1619872630000|2021-05-01 12:37:10|1004.39|1000.39|1004.44|1000.44|1004.44|1000.44|1004.35|1000.35|15
1619872640000|2021-05-01 12:37:20|1004.52|1000.52|1004.74|1000.74|1004.78|1000.78|1004.52|1000.52|9
1619872650000|2021-05-01 12:37:30|1004.77|1000.77|1004.74|1000.74|1004.78|1000.78|1004.73|1000.73|15
1619872660000|2021-05-01 12:37:40|1004.76|1000.76|1005.1|1001.1|1005.15|1001.15|1004.73|1000.73|16
1619872670000|2021-05-01 12:37:50|1005.04|1001.04|1005.11|1001.11|1005.15|1001.15|1005.03|1001.03|12
1619872680000|2021-05-01 12:38:00|1005.12|1001.12|1005.14|1001.14|1005.2|1001.2|1005.05|1001.05|12
1619872690000|2021-05-01 12:38:10|1005.13|1001.13|1004.76|1000.76|1005.13|1001.13|1004.76|1000.76|20
1619872700000|2021-05-01 12:38:20|1004.79|1000.79|1004.75|1000.75|1004.8|1000.8|1004.71|1000.71|20
1619872710000|2021-05-01 12:38:30|1004.74|1000.74|1004.73|1000.73|1004.78|1000.78|1004.71|1000.71|21
1619872720000|2021-05-01 12:38:40|1004.77|1000.77|1004.75|1000.75|1004.81|1000.81|1004.75|1000.75|17
1619872730000|2021-05-01 12:38:50|1004.76|1000.76|1004.64|1000.64|1004.76|1000.76|1004.51|1000.51|20
1619872740000|2021-05-01 12:39:00|1004.65|1000.65|1004.84|1000.84|1004.93|1000.93|1004.58|1000.58|20
1619872750000|2021-05-01 12:39:10|1004.7|1000.7|1004.02|1000.02|1004.7|1000.7|1003.98|999.98|21
1619872760000|2021-05-01 12:39:20|1004.04|1000.04|1004.67|1000.67|1004.67|1000.67|1004.04|1000.04|18
1619872770000|2021-05-01 12:39:30|1004.66|1000.66|1004.73|1000.73|1004.74|1000.74|1004.66|1000.66|7
1619872780000|2021-05-01 12:39:40|1004.68|1000.68|1004.43|1000.43|1004.68|1000.68|1004.36|1000.36|17
1619872790000|2021-05-01 12:39:50|1004.44|1000.44|1004.55|1000.55|1004.64|1000.64|1004.44|1000.44|17
1619872800000|2021-05-01 12:40:00|1004.59|1000.59|1004.59|1000.59|1004.63|1000.63|1004.58|1000.58|11
1619872810000|2021-05-01 12:40:10|1004.61|1000.61|1004.62|1000.62|1004.62|1000.62|1004.58|1000.58|17
1619872820000|2021-05-01 12:40:20|1004.61|1000.61|1004.76|1000.76|1004.76|1000.76|1004.56|1000.56|18
1619872830000|2021-05-01 12:40:30|1004.75|1000.75|1004.67|1000.67|1004.77|1000.77|1004.67|1000.67|12
1619872840000|2021-05-01 12:40:40|1004.5|1000.5|1004.52|1000.52|1004.53|1000.53|1004.4|1000.4|22
1619872850000|2021-05-01 12:40:50|1004.51|1000.51|1004.83|1000.83|1004.89|1000.89|1004.44|1000.44|15
1619872860000|2021-05-01 12:41:00|1004.81|1000.81|1004.23|1000.23|1004.81|1000.81|1004.23|1000.23|22
1619872870000|2021-05-01 12:41:10|1004.16|1000.16|1003.92|999.92|1004.21|1000.21|1003.82|999.82|18
1619872880000|2021-05-01 12:41:20|1003.93|999.93|1003.88|999.88|1003.97|999.97|1003.81|999.81|19
1619872890000|2021-05-01 12:41:30|1003.86|999.86|1003.81|999.81|1003.87|999.87|1003.81|999.81|12
1619872900000|2021-05-01 12:41:40|1003.79|999.79|1003.75|999.75|1003.84|999.84|1003.74|999.74|17
1619872910000|2021-05-01 12:41:50|1003.74|999.74|1003.69|999.69|1003.77|999.77|1003.69|999.69|9
1619872920000|2021-05-01 12:42:00|1003.68|999.68|1003.5|999.5|1003.7|999.7|1003.5|999.5|17
1619872930000|2021-05-01 12:42:10|1003.57|999.57|1003.52|999.52|1003.6|999.6|1003.42|999.42|21
1619872940000|2021-05-01 12:42:20|1003.51|999.51|1003.21|999.21|1003.53|999.53|1003.11|999.11|22
1619872950000|2021-05-01 12:42:30|1003.29|999.29|1003.25|999.25|1003.32|999.32|1003.15|999.15|24
1619872960000|2021-05-01 12:42:40|1003.22|999.22|1003.22|999.22|1003.26|999.26|1003.12|999.12|21
1619872970000|2021-05-01 12:42:50|1003.24|999.24|1003.72|999.72|1003.87|999.87|1003.22|999.22|21
1619872980000|2021-05-01 12:43:00|1003.76|999.76|1004.4|1000.4|1004.44|1000.44|1003.76|999.76|21
1619872990000|2021-05-01 12:43:10|1004.39|1000.39|1004.81|1000.81|1004.96|1000.96|1004.39|1000.39|24
1619873000000|2021-05-01 12:43:20|1004.93|1000.93|1004.01|1000.01|1004.93|1000.93|1003.99|999.99|26
1619873010000|2021-05-01 12:43:30|1004.02|1000.02|1004.45|1000.45|1004.5|1000.5|1004.02|1000.02|24
1619873020000|2021-05-01 12:43:40|1004.46|1000.46|1003.85|999.85|1004.47|1000.47|1003.85|999.85|23
1619873030000|2021-05-01 12:43:50|1003.84|999.84|1003.93|999.93|1003.93|999.93|1003.84|999.84|16
1619873040000|2021-05-01 12:44:00|1003.99|999.99|1004.22|1000.22|1004.22|1000.22|1003.98|999.98|19
1619873050000|2021-05-01 12:44:10|1004.23|1000.23|1004.12|1000.12|1004.23|1000.23|1004.08|1000.08|16
1619873060000|2021-05-01 12:44:20|1004.15|1000.15|1003.55|999.55|1004.16|1000.16|1003.51|999.51|19
1619873070000|2021-05-01 12:44:30|1003.6|999.6|1004.12|1000.12|1004.15|1000.15|1003.6|999.6|24
1619873080000|2021-05-01 12:44:40|1004.1|1000.1|1004.07|1000.07|1004.13|1000.13|1004.03|1000.03|23
1619873090000|2021-05-01 12:44:50|1004.13|1000.13|1004.07|1000.07|1004.21|1000.21|1004.07|1000.07|14
1619873100000|2021-05-01 12:45:00|1004.13|1000.13|1003.95|999.95|1004.18|1000.18|1003.95|999.95|20
1619873110000|2021-05-01 12:45:10|1003.74|999.74|1003.51|999.51|1003.78|999.78|1003.51|999.51|24
1619873120000|2021-05-01 12:45:20|1003.65|999.65|1003.76|999.76|1003.85|999.85|1003.65|999.65|17
1619873130000|2021-05-01 12:45:30|1003.75|999.75|1003.85|999.85|1003.87|999.87|1003.74|999.74|21
1619873140000|2021-05-01 12:45:40|1003.89|999.89|1003.83|999.83|1003.9|999.9|1003.67|999.67|18
1619873150000|2021-05-01 12:45:50|1003.84|999.84|1003.67|999.67|1003.84|999.84|1003.51|999.51|21
1619873160000|2021-05-01 12:46:00|1003.65|999.65|1003.76|999.76|1003.84|999.84|1003.65|999.65|23
1619873170000|2021-05-01 12:46:10|1003.78|999.78|1003.67|999.67|1003.78|999.78|1003.67|999.67|17
1619873180000|2021-05-01 12:46:20|1003.7|999.7|1003.71|999.71|1003.74|999.74|1003.66|999.66|17
1619873190000|2021-05-01 12:46:30|1003.72|999.72|1003.85|999.85|1003.87|999.87|1003.57|999.57|21
1619873200000|2021-05-01 12:46:40|1003.78|999.78|1003.97|999.97|1003.97|999.97|1003.77|999.77|20
1619873210000|2021-05-01 12:46:50|1003.95|999.95|1004.17|1000.17|1004.19|1000.19|1003.95|999.95|24
1619873220000|2021-05-01 12:47:00|1004.35|1000.35|1004.16|1000.16|1004.35|1000.35|1004.15|1000.15|21
1619873230000|2021-05-01 12:47:10|1004.11|1000.11|1003.95|999.95|1004.11|1000.11|1003.92|999.92|20
1619873240000|2021-05-01 12:47:20|1003.92|999.92|1003.42|999.42|1003.93|999.93|1003.25|999.25|18
1619873250000|2021-05-01 12:47:30|1003.41|999.41|1003.05|999.05|1003.42|999.42|1003.05|999.05|19
1619873260000|2021-05-01 12:47:40|1003.04|999.04|1003.19|999.19|1003.19|999.19|1003.04|999.04|16
1619873270000|2021-05-01 12:47:50|1003.21|999.21|1003.12|999.12|1003.26|999.26|1003.08|999.08|19
1619873280000|2021-05-01 12:48:00|1003.11|999.11|1002.75|998.75|1003.12|999.12|1002.72|998.72|17
1619873290000|2021-05-01 12:48:10|1002.61|998.61|1002.54|998.54|1002.61|998.61|1002.51|998.51|18
1619873300000|2021-05-01 12:48:20|1002.56|998.56|1002.26|998.26|1002.56|998.56|1002.25|998.25|13
1619873310000|2021-05-01 12:48:30|1002.25|998.25|1001.54|997.54|1002.25|998.25|1001.54|997.54|19
1619873320000|2021-05-01 12:48:40|1001.56|997.56|1001.42|997.42|1001.56|997.56|1001.41|997.41|16
1619873330000|2021-05-01 12:48:50|1001.43|997.43|1001.41|997.41|1001.43|997.43|1001.37|997.37|14
1619873340000|2021-05-01 12:49:00|1001.4|997.4|1002.36|998.36|1002.4|998.4|1001.38|997.38|23
1619873350000|2021-05-01 12:49:10|1002.32|998.32|1001.62|997.62|1002.33|998.33|1001.62|997.62|24
1619873360000|2021-05-01 12:49:20|1001.67|997.67|1001.87|997.87|1001.92|997.92|1001.66|997.66|24
1619873370000|2021-05-01 12:49:30|1001.84|997.84|1002.22|998.22|1002.22|998.22|1001.66|997.66|20
1619873380000|2021-05-01 12:49:40|1002.2|998.2|1002.75|998.75|1002.75|998.75|1002.2|998.2|21
1619873390000|2021-05-01 12:49:50|1002.82|998.82|1003.11|999.11|1003.11|999.11|1002.82|998.82|15
1619873400000|2021-05-01 12:50:00|1003.1|999.1|1003.55|999.55|1003.61|999.61|1003.1|999.1|20
1619873410000|2021-05-01 12:50:10|1003.54|999.54|1003.62|999.62|1004.09|1000.09|1003.51|999.51|25
1619873420000|2021-05-01 12:50:20|1003.59|999.59|1003.91|999.91|1003.91|999.91|1003.4|999.4|21
1619873430000|2021-05-01 12:50:30|1003.93|999.93|1004.04|1000.04|1004.4|1000.4|1003.91|999.91|27
1619873440000|2021-05-01 12:50:40|1004|1000|1003.38|999.38|1004.04|1000.04|1003.38|999.38|20
1619873450000|2021-05-01 12:50:50|1003.4|999.4|1003.73|999.73|1003.73|999.73|1003.4|999.4|12
1619873460000|2021-05-01 12:51:00|1003.86|999.86|1004.58|1000.58|1004.58|1000.58|1003.86|999.86|15
1619873470000|2021-05-01 12:51:10|1004.59|1000.59|1004.89|1000.89|1004.91|1000.91|1004.58|1000.58|18
1619873480000|2021-05-01 12:51:20|1004.88|1000.88|1004.74|1000.74|1004.89|1000.89|1004.53|1000.53|23
1619873490000|2021-05-01 12:51:30|1004.67|1000.67|1004.91|1000.91|1004.93|1000.93|1004.64|1000.64|13
1619873500000|2021-05-01 12:51:40|1004.9|1000.9|1004.91|1000.91|1004.93|1000.93|1004.9|1000.9|11
1619873510000|2021-05-01 12:51:50|1004.9|1000.9|1005.08|1001.08|1005.08|1001.08|1004.62|1000.62|21
1619873520000|2021-05-01 12:52:00|1005.13|1001.13|1005.07|1001.07|1005.13|1001.13|1005.05|1001.05|13
1619873530000|2021-05-01 12:52:10|1005.08|1001.08|1005.05|1001.05|1005.1|1001.1|1005.04|1001.04|15
1619873540000|2021-05-01 12:52:20|1005.06|1001.06|1004.48|1000.48|1005.06|1001.06|1004.37|1000.37|20
1619873550000|2021-05-01 12:52:30|1004.45|1000.45|1004.87|1000.87|1004.87|1000.87|1004.45|1000.45|20
1619873560000|2021-05-01 12:52:40|1004.86|1000.86|1004.68|1000.68|1005.1|1001.1|1004.68|1000.68|19
1619873570000|2021-05-01 12:52:50|1004.53|1000.53|1004.87|1000.87|1004.9|1000.9|1004.43|1000.43|17
1619873580000|2021-05-01 12:53:00|1004.86|1000.86|1004.56|1000.56|1004.89|1000.89|1004.4|1000.4|23
1619873590000|2021-05-01 12:53:10|1004.75|1000.75|1004.66|1000.66|1004.81|1000.81|1004.62|1000.62|16
1619873600000|2021-05-01 12:53:20|1004.65|1000.65|1004.09|1000.09|1004.65|1000.65|1004.09|1000.09|10
1619873610000|2021-05-01 12:53:30|1004.1|1000.1|1003.79|999.79|1004.1|1000.1|1003.78|999.78|23
1619873620000|2021-05-01 12:53:40|1003.92|999.92|1003.95|999.95|1003.96|999.96|1003.89|999.89|13
1619873630000|2021-05-01 12:53:50|1003.94|999.94|1003.85|999.85|1003.97|999.97|1003.72|999.72|19
1619873640000|2021-05-01 12:54:00|1003.74|999.74|1003.59|999.59|1003.86|999.86|1003.59|999.59|20
1619873650000|2021-05-01 12:54:10|1003.65|999.65|1003.55|999.55|1003.72|999.72|1003.5|999.5|22
1619873660000|2021-05-01 12:54:20|1003.53|999.53|1003.65|999.65|1003.86|999.86|1003.53|999.53|20
1619873670000|2021-05-01 12:54:30|1003.72|999.72|1003.55|999.55|1003.78|999.78|1003.55|999.55|18
1619873680000|2021-05-01 12:54:40|1003.58|999.58|1002.81|998.81|1003.65|999.65|1002.55|998.55|26
1619873690000|2021-05-01 12:54:50|1002.74|998.74|1002.49|998.49|1002.88|998.88|1002.46|998.46|24
1619873700000|2021-05-01 12:55:00|1002.48|998.48|1002.82|998.82|1002.86|998.86|1002.48|998.48|19
1619873710000|2021-05-01 12:55:10|1002.86|998.86|1003.03|999.03|1003.09|999.09|1002.78|998.78|22
1619873720000|2021-05-01 12:55:20|1003.02|999.02|1002.5|998.5|1003.1|999.1|1002.5|998.5|19
1619873730000|2021-05-01 12:55:30|1002.49|998.49|1002.62|998.62|1002.65|998.65|1002.45|998.45|20
1619873740000|2021-05-01 12:55:40|1002.61|998.61|1002.75|998.75|1002.78|998.78|1002.46|998.46|19
1619873750000|2021-05-01 12:55:50|1002.71|998.71|1002.36|998.36|1002.73|998.73|1002.36|998.36|17
1619873760000|2021-05-01 12:56:00|1002.39|998.39|1002.35|998.35|1002.46|998.46|1002.14|998.14|26
1619873770000|2021-05-01 12:56:10|1002.48|998.48|1002.28|998.28|1002.71|998.71|1002.16|998.16|22
1619873780000|2021-05-01 12:56:20|1002.27|998.27|1002.79|998.79|1002.86|998.86|1002.27|998.27|23
1619873790000|2021-05-01 12:56:30|1002.78|998.78|1002.39|998.39|1002.78|998.78|1002.37|998.37|18
1619873800000|2021-05-01 12:56:40|1002.29|998.29|1002.44|998.44|1002.44|998.44|1002.23|998.23|20
1619873810000|2021-05-01 12:56:50|1002.45|998.45|1002.53|998.53|1002.54|998.54|1002.45|998.45|16
1619873820000|2021-05-01 12:57:00|1002.54|998.54|1002.33|998.33|1002.54|998.54|1002.33|998.33|10
1619873830000|2021-05-01 12:57:10|1002.35|998.35|1002.16|998.16|1002.35|998.35|1002.12|998.12|18
1619873840000|2021-05-01 12:57:20|1002.17|998.17|1002.18|998.18|1002.2|998.2|1002.17|998.17|7
1619873850000|2021-05-01 12:57:30|1002.19|998.19|1001.96|997.96|1002.19|998.19|1001.96|997.96|11
1619873860000|2021-05-01 12:57:40|1002.01|998.01|1001.97|997.97|1002.06|998.06|1001.89|997.89|23
1619873870000|2021-05-01 12:57:50|1001.99|997.99|1001.69|997.69|1002|998|1001.69|997.69|23
1619873880000|2021-05-01 12:58:00|1001.73|997.73|1001.7|997.7|1001.74|997.74|1001.68|997.68|14
1619873890000|2021-05-01 12:58:10|1001.68|997.68|1001.34|997.34|1001.72|997.72|1001.12|997.12|24
1619873900000|2021-05-01 12:58:20|1001.28|997.28|1001.18|997.18|1001.34|997.34|1001.18|997.18|9
1619873910000|2021-05-01 12:58:30|1001.19|997.19|1001.1|997.1|1001.19|997.19|1001.09|997.09|10
1619873920000|2021-05-01 12:58:40|1001.11|997.11|1000.91|996.91|1001.16|997.16|1000.91|996.91|21
1619873930000|2021-05-01 12:58:50|1000.79|996.79|1000.86|996.86|1000.86|996.86|1000.68|996.68|20
1619873940000|2021-05-01 12:59:00|1000.87|996.87|1000.86|996.86|1001|997|1000.85|996.85|20
1619873950000|2021-05-01 12:59:10|1000.88|996.88|1000.94|996.94|1000.96|996.96|1000.87|996.87|21
1619873960000|2021-05-01 12:59:20|1000.93|996.93|1000.92|996.92|1000.99|996.99|1000.91|996.91|21
1619873970000|2021-05-01 12:59:30|1000.9|996.9|1000.89|996.89|1000.94|996.94|1000.89|996.89|15
1619873980000|2021-05-01 12:59:40|1000.91|996.91|1001.03|997.03|1001.07|997.07|1000.74|996.74|20
1619873990000|2021-05-01 12:59:50|1000.86|996.86|1000.8|996.8|1000.88|996.88|1000.76|996.76|15
1619874000000|2021-05-01 13:00:00|1000.87|996.87|1000.87|996.87|1000.9|996.9|1000.85|996.85|16
1619874010000|2021-05-01 13:00:10|1000.86|996.86|1000.8|996.8|1000.9|996.9|1000.8|996.8|18
1619874020000|2021-05-01 13:00:20|1000.81|996.81|1000.82|996.82|1000.86|996.86|1000.8|996.8|16
1619874030000|2021-05-01 13:00:30|1000.84|996.84|1000.81|996.81|1000.85|996.85|1000.79|996.79|18
1619874040000|2021-05-01 13:00:40|1000.83|996.83|1000.55|996.55|1000.83|996.83|1000.5|996.5|18
1619874050000|2021-05-01 13:00:50|1000.53|996.53|1000.6|996.6|1000.6|996.6|1000.52|996.52|23
1619874060000|2021-05-01 13:01:00|1000.54|996.54|1000.48|996.48|1000.56|996.56|1000.45|996.45|19
1619874070000|2021-05-01 13:01:10|1000.51|996.51|1000.82|996.82|1000.82|996.82|1000.47|996.47|21
1619874080000|2021-05-01 13:01:20|1000.79|996.79|1000.81|996.81|1000.82|996.82|1000.79|996.79|5
1619874090000|2021-05-01 13:01:30|1000.82|996.82|1000.78|996.78|1000.82|996.82|1000.72|996.72|14
1619874100000|2021-05-01 13:01:40|1000.77|996.77|1000.75|996.75|1000.79|996.79|1000.74|996.74|14
1619874110000|2021-05-01 13:01:50|1000.76|996.76|1000.77|996.77|1000.79|996.79|1000.76|996.76|13
1619874120000|2021-05-01 13:02:00|1000.78|996.78|1000.77|996.77|1000.81|996.81|1000.76|996.76|17
1619874130000|2021-05-01 13:02:10|1000.76|996.76|1000.69|996.69|1000.79|996.79|1000.69|996.69|24
1619874140000|2021-05-01 13:02:20|1000.71|996.71|1000.77|996.77|1000.78|996.78|1000.7|996.7|15
1619874150000|2021-05-01 13:02:30|1000.76|996.76|1001.16|997.16|1001.23|997.23|1000.76|996.76|19
1619874160000|2021-05-01 13:02:40|1001.15|997.15|1001.4|997.4|1001.42|997.42|1001.07|997.07|25
1619874170000|2021-05-01 13:02:50|1001.39|997.39|1001.29|997.29|1001.39|997.39|1001.27|997.27|23
1619874180000|2021-05-01 13:03:00|1001.28|997.28|1001.64|997.64|1001.71|997.71|1001.27|997.27|21
1619874190000|2021-05-01 13:03:10|1001.65|997.65|1001.48|997.48|1001.66|997.66|1001.42|997.42|21
1619874200000|2021-05-01 13:03:20|1001.53|997.53|1001.57|997.57|1001.59|997.59|1001.47|997.47|22
1619874210000|2021-05-01 13:03:30|1001.53|997.53|1001.06|997.06|1001.57|997.57|1000.79|996.79|26
1619874220000|2021-05-01 13:03:40|1000.94|996.94|1001.04|997.04|1001.08|997.08|1000.94|996.94|22
1619874230000|2021-05-01 13:03:50|1001.06|997.06|1001.38|997.38|1001.38|997.38|1000.97|996.97|21
1619874240000|2021-05-01 13:04:00|1001.37|997.37|1001.3|997.3|1001.37|997.37|1001.21|997.21|22
1619874250000|2021-05-01 13:04:10|1001.28|997.28|1001.31|997.31|1001.34|997.34|1001.27|997.27|23
1619874260000|2021-05-01 13:04:20|1001.21|997.21|1001.22|997.22|1001.27|997.27|1001.18|997.18|24
1619874270000|2021-05-01 13:04:30|1001.24|997.24|1001.08|997.08|1001.24|997.24|1001.07|997.07|21
1619874280000|2021-05-01 13:04:40|1001.06|997.06|1001.15|997.15|1001.19|997.19|1001.04|997.04|21
1619874290000|2021-05-01 13:04:50|1001.13|997.13|1001.17|997.17|1001.2|997.2|1001.11|997.11|12
1619874300000|2021-05-01 13:05:00|1001.18|997.18|1001.55|997.55|1001.56|997.56|1001.18|997.18|18
1619874310000|2021-05-01 13:05:10|1001.51|997.51|1001.74|997.74|1001.82|997.82|1001.51|997.51|22
1619874320000|2021-05-01 13:05:20|1001.7|997.7|1001.56|997.56|1001.7|997.7|1001.45|997.45|24
1619874330000|2021-05-01 13:05:30|1001.55|997.55|1001.51|997.51|1001.62|997.62|1001.51|997.51|18
1619874340000|2021-05-01 13:05:40|1001.52|997.52|1001.68|997.68|1001.69|997.69|1001.51|997.51|17
1619874350000|2021-05-01 13:05:50|1001.67|997.67|1001.67|997.67|1001.71|997.71|1001.6|997.6|13
1619874360000|2021-05-01 13:06:00|1001.66|997.66|1001.55|997.55|1001.7|997.7|1001.55|997.55|18
1619874370000|2021-05-01 13:06:10|1001.7|997.7|1001.7|997.7|1001.73|997.73|1001.62|997.62|18
1619874380000|2021-05-01 13:06:20|1001.75|997.75|1001.05|997.05|1001.75|997.75|1001.05|997.05|15
1619874390000|2021-05-01 13:06:30|1001.1|997.1|1001.38|997.38|1001.38|997.38|1001.07|997.07|20
1619874400000|2021-05-01 13:06:40|1001.42|997.42|1001.64|997.64|1001.84|997.84|1001.42|997.42|26
1619874410000|2021-05-01 13:06:50|1001.66|997.66|1001.56|997.56|1001.68|997.68|1001.56|997.56|20
1619874420000|2021-05-01 13:07:00|1001.6|997.6|1001.55|997.55|1001.65|997.65|1001.49|997.49|21
1619874430000|2021-05-01 13:07:10|1001.51|997.51|1001.56|997.56|1001.56|997.56|1001.3|997.3|23
1619874440000|2021-05-01 13:07:20|1001.48|997.48|1001.41|997.41|1001.57|997.57|1001.33|997.33|24
1619874450000|2021-05-01 13:07:30|1001.4|997.4|1001.32|997.32|1001.5|997.5|1001.31|997.31|23
1619874460000|2021-05-01 13:07:40|1001.38|997.38|1001.93|997.93|1001.99|997.99|1001.31|997.31|25
1619874470000|2021-05-01 13:07:50|1001.97|997.97|1002.55|998.55|1002.6|998.6|1001.93|997.93|27
1619874480000|2021-05-01 13:08:00|1002.56|998.56|1002.27|998.27|1002.61|998.61|1001.66|997.66|23
1619874490000|2021-05-01 13:08:10|1002.24|998.24|1002.17|998.17|1002.43|998.43|1002.04|998.04|26
1619874500000|2021-05-01 13:08:20|1002.29|998.29|1002.35|998.35|1002.37|998.37|1002.15|998.15|22
1619874510000|2021-05-01 13:08:30|1002.34|998.34|1002.53|998.53|1002.54|998.54|1002.19|998.19|24
1619874520000|2021-05-01 13:08:40|1002.57|998.57|1002.56|998.56|1002.59|998.59|1002.51|998.51|6
1619874530000|2021-05-01 13:08:50|1002.48|998.48|1002.11|998.11|1002.48|998.48|1002.1|998.1|18
1619874540000|2021-05-01 13:09:00|1002.13|998.13|1002.22|998.22|1002.22|998.22|1002.07|998.07|18
1619874550000|2021-05-01 13:09:10|1002.23|998.23|1002.26|998.26|1002.3|998.3|1002.2|998.2|14
1619874560000|2021-05-01 13:09:20|1002.23|998.23|1001.94|997.94|1002.23|998.23|1001.88|997.88|24
1619874570000|2021-05-01 13:09:30|1001.95|997.95|1002.2|998.2|1002.2|998.2|1001.88|997.88|25
1619874580000|2021-05-01 13:09:40|1002.35|998.35|1002.03|998.03|1002.53|998.53|1001.93|997.93|27
1619874590000|2021-05-01 13:09:50|1002|998|1001.96|997.96|1002.02|998.02|1001.94|997.94|17
1619874600000|2021-05-01 13:10:00|1001.95|997.95|1001.91|997.91|1001.98|997.98|1001.89|997.89|17
1619874610000|2021-05-01 13:10:10|1001.9|997.9|1002.23|998.23|1002.34|998.34|1001.89|997.89|16
1619874620000|2021-05-01 13:10:20|1002.31|998.31|1002.15|998.15|1002.32|998.32|1002.15|998.15|18
1619874630000|2021-05-01 13:10:30|1002.16|998.16|1002.18|998.18|1002.27|998.27|1002.16|998.16|7
1619874640000|2021-05-01 13:10:40|1002.56|998.56|1003.41|999.41|1003.46|999.46|1002.52|998.52|23
1619874650000|2021-05-01 13:10:50|1003.4|999.4|1003.51|999.51|1003.53|999.53|1003.25|999.25|19
1619874660000|2021-05-01 13:11:00|1003.48|999.48|1003.13|999.13|1003.52|999.52|1003.13|999.13|24
1619874670000|2021-05-01 13:11:10|1003.11|999.11|1003.63|999.63|1003.64|999.64|1003.11|999.11|20
1619874680000|2021-05-01 13:11:20|1003.59|999.59|1004.07|1000.07|1004.07|1000.07|1003.59|999.59|13
1619874690000|2021-05-01 13:11:30|1004.24|1000.24|1004.36|1000.36|1004.4|1000.4|1004.16|1000.16|15
1619874700000|2021-05-01 13:11:40|1004.37|1000.37|1004.64|1000.64|1004.64|1000.64|1004.36|1000.36|18
1619874710000|2021-05-01 13:11:50|1004.62|1000.62|1004.34|1000.34|1004.62|1000.62|1004.34|1000.34|17
1619874720000|2021-05-01 13:12:00|1004.33|1000.33|1004.42|1000.42|1004.5|1000.5|1004.28|1000.28|22
1619874730000|2021-05-01 13:12:10|1004.44|1000.44|1004.7|1000.7|1004.78|1000.78|1004.42|1000.42|22
1619874740000|2021-05-01 13:12:20|1004.72|1000.72|1004.82|1000.82|1004.82|1000.82|1004.61|1000.61|15
1619874750000|2021-05-01 13:12:30|1004.84|1000.84|1004|1000|1004.84|1000.84|1004|1000|12
1619874760000|2021-05-01 13:12:40|1004.28|1000.28|1003.98|999.98|1004.28|1000.28|1003.7|999.7|21
1619874770000|2021-05-01 13:12:50|1003.88|999.88|1004.09|1000.09|1004.15|1000.15|1003.8|999.8|25
1619874780000|2021-05-01 13:13:00|1004.14|1000.14|1004.1|1000.1|1004.14|1000.14|1004.07|1000.07|17
1619874790000|2021-05-01 13:13:10|1004.09|1000.09|1003.45|999.45|1004.22|1000.22|1003.39|999.39|19
1619874800000|2021-05-01 13:13:20|1003.6|999.6|1003.44|999.44|1003.71|999.71|1003.39|999.39|22
1619874810000|2021-05-01 13:13:30|1003.47|999.47|1003.35|999.35|1003.47|999.47|1003.23|999.23|15
1619874820000|2021-05-01 13:13:40|1003.36|999.36|1002.88|998.88|1003.39|999.39|1002.88|998.88|18
1619874830000|2021-05-01 13:13:50|1002.82|998.82|1002.77|998.77|1002.93|998.93|1002.68|998.68|21
1619874840000|2021-05-01 13:14:00|1002.82|998.82|1002.72|998.72|1003.38|999.38|1002.72|998.72|28
1619874850000|2021-05-01 13:14:10|1002.79|998.79|1002.35|998.35|1002.79|998.79|1002.32|998.32|24
1619874860000|2021-05-01 13:14:20|1002.32|998.32|1002.49|998.49|1002.77|998.77|1002.31|998.31|25
1619874870000|2021-05-01 13:14:30|1002.52|998.52|1002.37|998.37|1002.52|998.52|1002.09|998.09|25
1619874880000|2021-05-01 13:14:40|1002.39|998.39|1002.31|998.31|1002.5|998.5|1002.31|998.31|20
1619874890000|2021-05-01 13:14:50|1002.41|998.41|1002.54|998.54|1002.63|998.63|1002.3|998.3|26
1619874900000|2021-05-01 13:15:00|1002.58|998.58|1002.37|998.37|1002.73|998.73|1002.37|998.37|22
1619874910000|2021-05-01 13:15:10|1002.36|998.36|1002.34|998.34|1002.99|998.99|1002.26|998.26|28
1619874920000|2021-05-01 13:15:20|1002.44|998.44|1001.94|997.94|1002.44|998.44|1001.72|997.72|24
1619874930000|2021-05-01 13:15:30|1001.93|997.93|1001.82|997.82|1001.94|997.94|1001.8|997.8|21
1619874940000|2021-05-01 13:15:40|1001.83|997.83|1001.88|997.88|1001.88|997.88|1001.7|997.7|16
1619874950000|2021-05-01 13:15:50|1001.91|997.91|1001.84|997.84|1002.27|998.27|1001.84|997.84|21
1619874960000|2021-05-01 13:16:00|1001.83|997.83|1001.81|997.81|1001.83|997.83|1001.62|997.62|16
1619874970000|2021-05-01 13:16:10|1001.8|997.8|1001.59|997.59|1001.81|997.81|1001.59|997.59|13
1619874980000|2021-05-01 13:16:20|1001.55|997.55|1002.42|998.42|1002.45|998.45|1001.55|997.55|18
1619874990000|2021-05-01 13:16:30|1002.41|998.41|1002.65|998.65|1002.67|998.67|1002.41|998.41|12
1619875000000|2021-05-01 13:16:40|1002.66|998.66|1002.55|998.55|1002.74|998.74|1002.19|998.19|23
1619875010000|2021-05-01 13:16:50|1002.56|998.56|1003.49|999.49|1003.49|999.49|1002.56|998.56|18
1619875020000|2021-05-01 13:17:00|1003.55|999.55|1004.16|1000.16|1004.25|1000.25|1003.55|999.55|20
1619875030000|2021-05-01 13:17:10|1004.14|1000.14|1004.65|1000.65|1004.65|1000.65|1004.14|1000.14|20
1619875040000|2021-05-01 13:17:20|1004.8|1000.8|1004.71|1000.71|1004.86|1000.86|1004.32|1000.32|26
1619875050000|2021-05-01 13:17:30|1004.75|1000.75|1004.87|1000.87|1005.03|1001.03|1004.75|1000.75|23
1619875060000|2021-05-01 13:17:40|1004.85|1000.85|1004.39|1000.39|1004.96|1000.96|1004.13|1000.13|23
1619875070000|2021-05-01 13:17:50|1004.4|1000.4|1004.69|1000.69|1004.83|1000.83|1004.33|1000.33|22
1619875080000|2021-05-01 13:18:00|1004.66|1000.66|1005.32|1001.32|1005.53|1001.53|1004.4|1000.4|26
1619875090000|2021-05-01 13:18:10|1005.34|1001.34|1005.09|1001.09|1005.41|1001.41|1005|1001|18
1619875100000|2021-05-01 13:18:20|1005.12|1001.12|1004.85|1000.85|1005.43|1001.43|1004.85|1000.85|24
1619875110000|2021-05-01 13:18:30|1004.82|1000.82|1004.77|1000.77|1004.82|1000.82|1004.7|1000.7|17
1619875120000|2021-05-01 13:18:40|1004.84|1000.84|1005.27|1001.27|1005.33|1001.33|1004.84|1000.84|22
1619875130000|2021-05-01 13:18:50|1005.28|1001.28|1004.81|1000.81|1005.28|1001.28|1004.81|1000.81|19
1619875140000|2021-05-01 13:19:00|1004.79|1000.79|1004.3|1000.3|1004.79|1000.79|1003.68|999.68|24
1619875150000|2021-05-01 13:19:10|1004.31|1000.31|1004.61|1000.61|1004.72|1000.72|1004.12|1000.12|26
1619875160000|2021-05-01 13:19:20|1004.57|1000.57|1004.33|1000.33|1004.59|1000.59|1004.31|1000.31|19
1619875170000|2021-05-01 13:19:30|1004.32|1000.32|1003.88|999.88|1004.34|1000.34|1003.83|999.83|23
1619875180000|2021-05-01 13:19:40|1003.87|999.87|1004.34|1000.34|1004.44|1000.44|1003.86|999.86|22
1619875190000|2021-05-01 13:19:50|1004.29|1000.29|1003.89|999.89|1004.33|1000.33|1003.89|999.89|24
1619875200000|2021-05-01 13:20:00|1003.91|999.91|1003.43|999.43|1003.93|999.93|1003.4|999.4|19
1619875210000|2021-05-01 13:20:10|1003.41|999.41|1003.88|999.88|1003.88|999.88|1003.39|999.39|18
1619875220000|2021-05-01 13:20:20|1003.84|999.84|1003.82|999.82|1004.12|1000.12|1003.82|999.82|18
1619875230000|2021-05-01 13:20:30|1003.83|999.83|1003.78|999.78|1003.85|999.85|1003.78|999.78|12
1619875240000|2021-05-01 13:20:40|1003.72|999.72|1003.52|999.52|1003.72|999.72|1003.49|999.49|10
1619875250000|2021-05-01 13:20:50|1003.51|999.51|1003.81|999.81|1003.81|999.81|1003.5|999.5|15
1619875260000|2021-05-01 13:21:00|1003.82|999.82|1003.74|999.74|1003.95|999.95|1003.64|999.64|18
1619875270000|2021-05-01 13:21:10|1003.73|999.73|1003.17|999.17|1003.73|999.73|1003.17|999.17|19
1619875280000|2021-05-01 13:21:20|1003.16|999.16|1002.41|998.41|1003.17|999.17|1002.41|998.41|17
1619875290000|2021-05-01 13:21:30|1002.4|998.4|1002.64|998.64|1002.65|998.65|1002.4|998.4|21
1619875300000|2021-05-01 13:21:40|1002.65|998.65|1002.53|998.53|1002.76|998.76|1002.53|998.53|20
1619875310000|2021-05-01 13:21:50|1002.52|998.52|1002.6|998.6|1002.6|998.6|1002.27|998.27|21
1619875320000|2021-05-01 13:22:00|1002.61|998.61|1002.7|998.7|1002.82|998.82|1002.59|998.59|16
1619875330000|2021-05-01 13:22:10|1002.69|998.69|1002.08|998.08|1002.71|998.71|1002.08|998.08|11
1619875340000|2021-05-01 13:22:20|1001.99|997.99|1001.86|997.86|1002.1|998.1|1001.86|997.86|18
1619875350000|2021-05-01 13:22:30|1001.88|997.88|1002.3|998.3|1002.44|998.44|1001.88|997.88|22
1619875360000|2021-05-01 13:22:40|1002.34|998.34|1002.16|998.16|1002.39|998.39|1001.98|997.98|23
1619875370000|2021-05-01 13:22:50|1002.21|998.21|1002.47|998.47|1002.47|998.47|1002.21|998.21|21
1619875380000|2021-05-01 13:23:00|1002.45|998.45|1002.26|998.26|1002.48|998.48|1002.11|998.11|23
1619875390000|2021-05-01 13:23:10|1002.3|998.3|1002.39|998.39|1002.41|998.41|1002.26|998.26|16
1619875400000|2021-05-01 13:23:20|1002.38|998.38|1002.29|998.29|1002.38|998.38|1002.26|998.26|17
1619875410000|2021-05-01 13:23:30|1002.3|998.3|1002.32|998.32|1002.33|998.33|1002.3|998.3|13
1619875420000|2021-05-01 13:23:40|1002.31|998.31|1002.55|998.55|1002.56|998.56|1002.31|998.31|12
1619875430000|2021-05-01 13:23:50|1002.56|998.56|1002.36|998.36|1002.56|998.56|1002.36|998.36|14
1619875440000|2021-05-01 13:24:00|1002.42|998.42|1001.74|997.74|1002.46|998.46|1001.74|997.74|19
1619875450000|2021-05-01 13:24:10|1001.72|997.72|1001.49|997.49|1001.73|997.73|1001.49|997.49|22
1619875460000|2021-05-01 13:24:20|1001.47|997.47|1001.57|997.57|1001.67|997.67|1001.47|997.47|18
1619875470000|2021-05-01 13:24:30|1001.65|997.65|1001.47|997.47|1001.66|997.66|1001.46|997.46|14
1619875480000|2021-05-01 13:24:40|1001.46|997.46|1001.06|997.06|1001.53|997.53|1001.06|997.06|22
1619875490000|2021-05-01 13:24:50|1001.02|997.02|1001.4|997.4|1001.41|997.41|1001.01|997.01|20
1619875500000|2021-05-01 13:25:00|1001.41|997.41|1001.04|997.04|1001.41|997.41|1000.99|996.99|18
1619875510000|2021-05-01 13:25:10|1001.07|997.07|1000.87|996.87|1001.07|997.07|1000.71|996.71|13
1619875520000|2021-05-01 13:25:20|1000.88|996.88|1000.83|996.83|1000.93|996.93|1000.78|996.78|14
1619875530000|2021-05-01 13:25:30|1000.81|996.81|1000.27|996.27|1000.84|996.84|1000.27|996.27|22
1619875540000|2021-05-01 13:25:40|1000.26|996.26|1000.36|996.36|1000.36|996.36|1000.26|996.26|22
1619875550000|2021-05-01 13:25:50|1000.51|996.51|1001.02|997.02|1001.02|997.02|1000.51|996.51|24
1619875560000|2021-05-01 13:26:00|1001.03|997.03|1000.7|996.7|1001.07|997.07|1000.66|996.66|18
1619875570000|2021-05-01 13:26:10|1000.69|996.69|1000.84|996.84|1000.93|996.93|1000.69|996.69|17
1619875580000|2021-05-01 13:26:20|1000.79|996.79|1000.93|996.93|1000.95|996.95|1000.79|996.79|20
1619875590000|2021-05-01 13:26:30|1000.94|996.94|1001.68|997.68|1001.68|997.68|1000.94|996.94|20
1619875600000|2021-05-01 13:26:40|1001.69|997.69|1001.7|997.7|1001.71|997.71|1001.56|997.56|18
1619875610000|2021-05-01 13:26:50|1001.72|997.72|1002.34|998.34|1002.35|998.35|1001.72|997.72|26
1619875620000|2021-05-01 13:27:00|1002.38|998.38|1002.28|998.28|1002.38|998.38|1002.2|998.2|18
1619875630000|2021-05-01 13:27:10|1002.27|998.27|1003.29|999.29|1003.4|999.4|1002.09|998.09|25
1619875640000|2021-05-01 13:27:20|1003.3|999.3|1003.66|999.66|1003.67|999.67|1003.3|999.3|13
1619875650000|2021-05-01 13:27:30|1003.67|999.67|1003.05|999.05|1003.73|999.73|1003.05|999.05|16
1619875660000|2021-05-01 13:27:40|1003.08|999.08|1003.03|999.03|1003.12|999.12|1003.03|999.03|13
1619875670000|2021-05-01 13:27:50|1003.05|999.05|1001.75|997.75|1003.07|999.07|1001.75|997.75|21
1619875680000|2021-05-01 13:28:00|1001.58|997.58|1001.92|997.92|1002.02|998.02|1001.5|997.5|13
1619875690000|2021-05-01 13:28:10|1001.91|997.91|1001.94|997.94|1001.98|997.98|1001.75|997.75|21
1619875700000|2021-05-01 13:28:20|1001.89|997.89|1002.33|998.33|1002.37|998.37|1001.88|997.88|26
1619875710000|2021-05-01 13:28:30|1002.4|998.4|1002.71|998.71|1002.87|998.87|1002.37|998.37|23
1619875720000|2021-05-01 13:28:40|1002.69|998.69|1002.32|998.32|1002.69|998.69|1002.01|998.01|26
1619875730000|2021-05-01 13:28:50|1002.35|998.35|1002.13|998.13|1002.5|998.5|1002.13|998.13|18
1619875740000|2021-05-01 13:29:00|1002.1|998.1|1001.76|997.76|1002.24|998.24|1001.73|997.73|19
1619875750000|2021-05-01 13:29:10|1001.72|997.72|1001.76|997.76|1001.82|997.82|1001.72|997.72|16
1619875760000|2021-05-01 13:29:20|1001.74|997.74|1001.04|997.04|1001.74|997.74|1000.96|996.96|21
1619875770000|2021-05-01 13:29:30|1001.07|997.07|1000.92|996.92|1001.12|997.12|1000.88|996.88|21
1619875780000|2021-05-01 13:29:40|1000.88|996.88|1000.87|996.87|1000.97|996.97|1000.82|996.82|22
1619875790000|2021-05-01 13:29:50|1000.81|996.81|1000.67|996.67|1000.89|996.89|1000.6|996.6|18
1619875800000|2021-05-01 13:30:00|1000.6|996.6|1000.43|996.43|1000.68|996.68|1000.4|996.4|18
1619875810000|2021-05-01 13:30:10|1000.45|996.45|1000.5|996.5|1000.53|996.53|1000.32|996.32|19
1619875820000|2021-05-01 13:30:20|1000.48|996.48|1000.21|996.21|1000.54|996.54|1000.16|996.16|25
1619875830000|2021-05-01 13:30:30|1000.17|996.17|1000.04|996.04|1000.18|996.18|999.89|995.89|20
1619875840000|2021-05-01 13:30:40|1000.03|996.03|999.9|995.9|1000.05|996.05|999.8|995.8|22
1619875850000|2021-05-01 13:30:50|999.86|995.86|999.75|995.75|999.91|995.91|999.74|995.74|21
1619875860000|2021-05-01 13:31:00|999.76|995.76|999.78|995.78|999.81|995.81|999.44|995.44|23
1619875870000|2021-05-01 13:31:10|999.79|995.79|1000.31|996.31|1000.31|996.31|999.72|995.72|23
1619875880000|2021-05-01 13:31:20|1000.33|996.33|999.8|995.8|1000.43|996.43|999.8|995.8|26
1619875890000|2021-05-01 13:31:30|999.81|995.81|999.71|995.71|999.96|995.96|999.66|995.66|23
1619875900000|2021-05-01 13:31:40|999.69|995.69|999.58|995.58|999.69|995.69|999.55|995.55|15
1619875910000|2021-05-01 13:31:50|999.51|995.51|999.44|995.44|999.55|995.55|999.35|995.35|19
1619875920000|2021-05-01 13:32:00|999.39|995.39|999.35|995.35|999.45|995.45|999.35|995.35|17
1619875930000|2021-05-01 13:32:10|999.39|995.39|999.3|995.3|999.39|995.39|999.24|995.24|13
1619875940000|2021-05-01 13:32:20|999.4|995.4|999.01|995.01|999.4|995.4|999.01|995.01|17
1619875950000|2021-05-01 13:32:30|998.95|994.95|998.97|994.97|999.03|995.03|998.91|994.91|17
1619875960000|2021-05-01 13:32:40|999|995|998.72|994.72|999|995|998.72|994.72|11
1619875970000|2021-05-01 13:32:50|998.71|994.71|998.89|994.89|998.91|994.91|998.71|994.71|22
1619875980000|2021-05-01 13:33:00|998.94|994.94|998.08|994.08|998.94|994.94|998.05|994.05|20
1619875990000|2021-05-01 13:33:10|998.09|994.09|998.07|994.07|998.13|994.13|998.06|994.06|17
1619876000000|2021-05-01 13:33:20|998.06|994.06|998.1|994.1|998.12|994.12|998.03|994.03|13
1619876010000|2021-05-01 13:33:30|998.09|994.09|998.07|994.07|998.09|994.09|997.54|993.54|24
1619876020000|2021-05-01 13:33:40|998.08|994.08|997.45|993.45|998.09|994.09|997.43|993.43|20
1619876030000|2021-05-01 13:33:50|997.43|993.43|997.71|993.71|997.78|993.78|997.1|993.1|25
1619876040000|2021-05-01 13:34:00|997.66|993.66|997.83|993.83|997.94|993.94|997.65|993.65|25
1619876050000|2021-05-01 13:34:10|997.77|993.77|997.28|993.28|997.79|993.79|997.28|993.28|22
1619876060000|2021-05-01 13:34:20|997.3|993.3|997.41|993.41|997.55|993.55|997.3|993.3|17
1619876070000|2021-05-01 13:34:30|997.38|993.38|997.22|993.22|997.56|993.56|997.22|993.22|17
1619876080000|2021-05-01 13:34:40|997.24|993.24|996.91|992.91|997.28|993.28|996.91|992.91|23
1619876090000|2021-05-01 13:34:50|996.96|992.96|996.95|992.95|996.97|992.97|996.89|992.89|19
1619876100000|2021-05-01 13:35:00|996.88|992.88|996.93|992.93|996.97|992.97|996.87|992.87|9
1619876110000|2021-05-01 13:35:10|996.96|992.96|996.91|992.91|997|993|996.88|992.88|14
1619876120000|2021-05-01 13:35:20|996.93|992.93|996.93|992.93|996.97|992.97|996.93|992.93|9
1619876130000|2021-05-01 13:35:30|996.94|992.94|997.12|993.12|997.12|993.12|996.92|992.92|15
1619876140000|2021-05-01 13:35:40|997.11|993.11|997.72|993.72|997.72|993.72|997.08|993.08|25
1619876150000|2021-05-01 13:35:50|997.71|993.71|998.17|994.17|998.24|994.24|997.71|993.71|22
1619876160000|2021-05-01 13:36:00|998.13|994.13|997.23|993.23|998.16|994.16|997.08|993.08|24
1619876170000|2021-05-01 13:36:10|997.27|993.27|997.35|993.35|997.42|993.42|997.01|993.01|24
1619876180000|2021-05-01 13:36:20|997.34|993.34|997.25|993.25|997.34|993.34|997.25|993.25|19
1619876190000|2021-05-01 13:36:30|997.31|993.31|997.68|993.68|997.82|993.82|997.31|993.31|20
1619876200000|2021-05-01 13:36:40|997.67|993.67|997.95|993.95|997.98|993.98|997.6|993.6|17
1619876210000|2021-05-01 13:36:50|997.93|993.93|997.4|993.4|997.95|993.95|997.15|993.15|23
1619876220000|2021-05-01 13:37:00|997.39|993.39|997.46|993.46|997.58|993.58|997.39|993.39|25
1619876230000|2021-05-01 13:37:10|997.44|993.44|996.95|992.95|997.44|993.44|996.93|992.93|18
1619876240000|2021-05-01 13:37:20|996.92|992.92|996.93|992.93|996.99|992.99|996.89|992.89|17
1619876250000|2021-05-01 13:37:30|996.92|992.92|996.52|992.52|997.21|993.21|996.52|992.52|22
1619876260000|2021-05-01 13:37:40|996.48|992.48|996.36|992.36|996.48|992.48|996.34|992.34|23
1619876270000|2021-05-01 13:37:50|996.35|992.35|996.11|992.11|996.36|992.36|996.09|992.09|21
1619876280000|2021-05-01 13:38:00|996.1|992.1|994.99|990.99|996.16|992.16|994.99|990.99|25
1619876290000|2021-05-01 13:38:10|994.98|990.98|994.41|990.41|994.98|990.98|994.34|990.34|23
1619876300000|2021-05-01 13:38:20|994.37|990.37|993.49|989.49|994.37|990.37|993|989|25
1619876310000|2021-05-01 13:38:30|993.54|989.54|993.74|989.74|993.9|989.9|993.54|989.54|27
1619876320000|2021-05-01 13:38:40|993.77|989.77|993.56|989.56|994.15|990.15|993.56|989.56|28
1619876330000|2021-05-01 13:38:50|993.45|989.45|993.19|989.19|993.45|989.45|993.14|989.14|23
1619876340000|2021-05-01 13:39:00|993.25|989.25|993.23|989.23|993.61|989.61|993.23|989.23|25
1619876350000|2021-05-01 13:39:10|993.18|989.18|993.05|989.05|993.18|989.18|993.01|989.01|24
1619876360000|2021-05-01 13:39:20|993.04|989.04|993.07|989.07|993.25|989.25|993.02|989.02|21
1619876370000|2021-05-01 13:39:30|993.11|989.11|991.95|987.95|993.11|989.11|991.82|987.82|24
1619876380000|2021-05-01 13:39:40|992.03|988.03|992.81|988.81|992.81|988.81|992|988|25
1619876390000|2021-05-01 13:39:50|992.75|988.75|992.38|988.38|993.16|989.16|992.09|988.09|22
1619876400000|2021-05-01 13:40:00|992.35|988.35|993.58|989.58|993.58|989.58|992.11|988.11|28
1619876410000|2021-05-01 13:40:10|993.64|989.64|993.98|989.98|994.02|990.02|993.47|989.47|24
1619876420000|2021-05-01 13:40:20|993.95|989.95|994.95|990.95|994.99|990.99|993.93|989.93|23
1619876430000|2021-05-01 13:40:30|994.94|990.94|994.73|990.73|995.07|991.07|994.56|990.56|26
1619876440000|2021-05-01 13:40:40|994.78|990.78|994.4|990.4|994.78|990.78|994.31|990.31|20
1619876450000|2021-05-01 13:40:50|994.37|990.37|994.99|990.99|995.03|991.03|994.37|990.37|19
1619876460000|2021-05-01 13:41:00|994.97|990.97|994.47|990.47|995|991|994.47|990.47|24
1619876470000|2021-05-01 13:41:10|994.43|990.43|994.86|990.86|994.87|990.87|994.43|990.43|13
1619876480000|2021-05-01 13:41:20|994.84|990.84|994.48|990.48|994.84|990.84|994.44|990.44|16
1619876490000|2021-05-01 13:41:30|994.49|990.49|994.55|990.55|994.58|990.58|994.48|990.48|16
1619876500000|2021-05-01 13:41:40|994.5|990.5|994.57|990.57|994.57|990.57|994.5|990.5|10
1619876510000|2021-05-01 13:41:50|994.55|990.55|994.58|990.58|994.58|990.58|994.55|990.55|8
1619876520000|2021-05-01 13:42:00|994.59|990.59|995.39|991.39|995.39|991.39|994.59|990.59|14
1619876530000|2021-05-01 13:42:10|995.38|991.38|995.32|991.32|995.58|991.58|995.29|991.29|15
1619876540000|2021-05-01 13:42:20|995.31|991.31|995.34|991.34|995.34|991.34|995.17|991.17|19
1619876550000|2021-05-01 13:42:30|995.3|991.3|995.57|991.57|995.57|991.57|995.3|991.3|22
1619876560000|2021-05-01 13:42:40|995.56|991.56|995.65|991.65|995.67|991.67|995.1|991.1|22
1619876570000|2021-05-01 13:42:50|995.66|991.66|995.75|991.75|996.11|992.11|995.64|991.64|18
1619876580000|2021-05-01 13:43:00|995.05|991.05|995.08|991.08|995.36|991.36|994.97|990.97|16
1619876590000|2021-05-01 13:43:10|995.1|991.1|995.34|991.34|995.34|991.34|995.02|991.02|19
1619876600000|2021-05-01 13:43:20|995.35|991.35|994.53|990.53|995.63|991.63|994.39|990.39|21
1619876610000|2021-05-01 13:43:30|994.55|990.55|995.37|991.37|995.39|991.39|994.54|990.54|24
1619876620000|2021-05-01 13:43:40|995.36|991.36|995.27|991.27|995.36|991.36|995.26|991.26|8
1619876630000|2021-05-01 13:43:50|995.22|991.22|995.08|991.08|995.28|991.28|995.08|991.08|11
1619876640000|2021-05-01 13:44:00|994.95|990.95|994.25|990.25|994.95|990.95|994.25|990.25|18
1619876650000|2021-05-01 13:44:10|994.27|990.27|994.68|990.68|994.68|990.68|994.21|990.21|19
1619876660000|2021-05-01 13:44:20|994.7|990.7|992.78|988.78|994.71|990.71|992.78|988.78|26
1619876670000|2021-05-01 13:44:30|992.79|988.79|992.31|988.31|993.08|989.08|992.16|988.16|21
1619876680000|2021-05-01 13:44:40|992.3|988.3|992.04|988.04|992.38|988.38|991.95|987.95|17
1619876690000|2021-05-01 13:44:50|992.08|988.08|992.81|988.81|992.85|988.85|992.01|988.01|22
1619876700000|2021-05-01 13:45:00|992.82|988.82|992.6|988.6|992.84|988.84|992.59|988.59|12
1619876710000|2021-05-01 13:45:10|992.62|988.62|993.4|989.4|993.4|989.4|992.62|988.62|22
1619876720000|2021-05-01 13:45:20|993.37|989.37|994.38|990.38|994.6|990.6|993.37|989.37|21
1619876730000|2021-05-01 13:45:30|994.34|990.34|993.46|989.46|994.59|990.59|993.35|989.35|24
1619876740000|2021-05-01 13:45:40|993.51|989.51|993.63|989.63|993.63|989.63|993.49|989.49|15
1619876750000|2021-05-01 13:45:50|993.74|989.74|993.9|989.9|994.32|990.32|993.74|989.74|18
1619876760000|2021-05-01 13:46:00|993.89|989.89|992.69|988.69|993.97|989.97|992.69|988.69|28
1619876770000|2021-05-01 13:46:10|992.73|988.73|993.85|989.85|993.85|989.85|992.67|988.67|18
1619876780000|2021-05-01 13:46:20|993.9|989.9|993.66|989.66|994.07|990.07|993.66|989.66|17
1619876790000|2021-05-01 13:46:30|993.55|989.55|994.67|990.67|994.81|990.81|993.54|989.54|22
1619876800000|2021-05-01 13:46:40|994.59|990.59|994.45|990.45|994.63|990.63|994.45|990.45|19
1619876810000|2021-05-01 13:46:50|994.46|990.46|994.67|990.67|994.67|990.67|994.46|990.46|18
1619876820000|2021-05-01 13:47:00|994.69|990.69|993.98|989.98|995.06|991.06|993.94|989.94|26
1619876830000|2021-05-01 13:47:10|993.99|989.99|993.64|989.64|993.99|989.99|993.58|989.58|17
1619876840000|2021-05-01 13:47:20|993.65|989.65|993.88|989.88|993.95|989.95|993.63|989.63|24
1619876850000|2021-05-01 13:47:30|993.87|989.87|993.82|989.82|994.16|990.16|993.77|989.77|22
1619876860000|2021-05-01 13:47:40|993.83|989.83|993.45|989.45|993.87|989.87|993.43|989.43|25
1619876870000|2021-05-01 13:47:50|993.43|989.43|993.5|989.5|993.54|989.54|993.42|989.42|19
1619876880000|2021-05-01 13:48:00|993.55|989.55|993.46|989.46|993.56|989.56|993.33|989.33|16
1619876890000|2021-05-01 13:48:10|993.47|989.47|993.36|989.36|993.47|989.47|993.32|989.32|23
1619876900000|2021-05-01 13:48:20|993.33|989.33|993.34|989.34|993.42|989.42|993.26|989.26|20
1619876910000|2021-05-01 13:48:30|993.27|989.27|992.9|988.9|993.27|989.27|992.74|988.74|23
1619876920000|2021-05-01 13:48:40|992.88|988.88|992.86|988.86|992.95|988.95|992.86|988.86|14
1619876930000|2021-05-01 13:48:50|992.9|988.9|992.92|988.92|993.04|989.04|992.88|988.88|14
1619876940000|2021-05-01 13:49:00|992.93|988.93|992.76|988.76|992.99|988.99|992.74|988.74|18
1619876950000|2021-05-01 13:49:10|992.75|988.75|992.89|988.89|992.97|988.97|992.75|988.75|17
1619876960000|2021-05-01 13:49:20|992.68|988.68|992.47|988.47|992.69|988.69|992.4|988.4|15
1619876970000|2021-05-01 13:49:30|992.46|988.46|992.44|988.44|992.48|988.48|992.43|988.43|15
1619876980000|2021-05-01 13:49:40|992.45|988.45|992.1|988.1|992.45|988.45|991.91|987.91|18
1619876990000|2021-05-01 13:49:50|992.18|988.18|991.4|987.4|992.23|988.23|991.4|987.4|22
1619877000000|2021-05-01 13:50:00|991.38|987.38|991.93|987.93|992.12|988.12|991.1|987.1|24
1619877010000|2021-05-01 13:50:10|991.97|987.97|992.16|988.16|992.16|988.16|991.92|987.92|21
1619877020000|2021-05-01 13:50:20|992.17|988.17|992.67|988.67|992.94|988.94|992.17|988.17|23
1619877030000|2021-05-01 13:50:30|992.68|988.68|992.4|988.4|992.68|988.68|992.29|988.29|20
1619877040000|2021-05-01 13:50:40|992.44|988.44|992.85|988.85|992.86|988.86|992.2|988.2|19
1619877050000|2021-05-01 13:50:50|992.8|988.8|992.84|988.84|992.9|988.9|992.8|988.8|19
1619877060000|2021-05-01 13:51:00|992.85|988.85|993.61|989.61|993.63|989.63|992.85|988.85|21
1619877070000|2021-05-01 13:51:10|993.62|989.62|994.03|990.03|994.45|990.45|993.62|989.62|17
1619877080000|2021-05-01 13:51:20|994.23|990.23|994.29|990.29|994.74|990.74|994.23|990.23|25
1619877090000|2021-05-01 13:51:30|994.34|990.34|994.58|990.58|994.58|990.58|994.32|990.32|22
1619877100000|2021-05-01 13:51:40|994.57|990.57|994.41|990.41|994.62|990.62|994.41|990.41|22
1619877110000|2021-05-01 13:51:50|994.3|990.3|994.44|990.44|994.56|990.56|994.22|990.22|25
1619877120000|2021-05-01 13:52:00|994.41|990.41|994.76|990.76|994.82|990.82|994.41|990.41|21
1619877130000|2021-05-01 13:52:10|994.68|990.68|994.07|990.07|994.68|990.68|994.05|990.05|26
1619877140000|2021-05-01 13:52:20|994.08|990.08|994.42|990.42|994.6|990.6|994.08|990.08|21
1619877150000|2021-05-01 13:52:30|994.43|990.43|994.05|990.05|994.53|990.53|993.76|989.76|14
1619877160000|2021-05-01 13:52:40|994|990|994.28|990.28|994.47|990.47|994|990|21
1619877170000|2021-05-01 13:52:50|994.32|990.32|994.2|990.2|994.33|990.33|994.11|990.11|15
1619877180000|2021-05-01 13:53:00|994.21|990.21|994.12|990.12|994.22|990.22|994.02|990.02|20
1619877190000|2021-05-01 13:53:10|994.1|990.1|994.08|990.08|994.18|990.18|994.07|990.07|16
1619877200000|2021-05-01 13:53:20|993.42|989.42|993.61|989.61|993.66|989.66|993.42|989.42|20
1619877210000|2021-05-01 13:53:30|993.67|989.67|993.99|989.99|994.27|990.27|993.67|989.67|24
1619877220000|2021-05-01 13:53:40|994.04|990.04|993.66|989.66|994.04|990.04|993.66|989.66|23
1619877230000|2021-05-01 13:53:50|993.64|989.64|993.75|989.75|993.76|989.76|993.64|989.64|19
1619877240000|2021-05-01 13:54:00|993.82|989.82|993.67|989.67|993.82|989.82|993.64|989.64|18
1619877250000|2021-05-01 13:54:10|993.68|989.68|993.71|989.71|993.79|989.79|993.68|989.68|18
1619877260000|2021-05-01 13:54:20|993.64|989.64|993.82|989.82|993.82|989.82|993.52|989.52|24
1619877270000|2021-05-01 13:54:30|993.81|989.81|993.83|989.83|993.88|989.88|993.72|989.72|15
1619877280000|2021-05-01 13:54:40|993.8|989.8|993.47|989.47|993.8|989.8|993.45|989.45|20
1619877290000|2021-05-01 13:54:50|993.46|989.46|993.79|989.79|993.85|989.85|993.32|989.32|16
1619877300000|2021-05-01 13:55:00|993.76|989.76|993.48|989.48|993.77|989.77|993.47|989.47|22
1619877310000|2021-05-01 13:55:10|993.43|989.43|993.25|989.25|993.43|989.43|993.21|989.21|14
1619877320000|2021-05-01 13:55:20|993.23|989.23|993.32|989.32|993.33|989.33|993.23|989.23|11
1619877330000|2021-05-01 13:55:30|993.31|989.31|993.29|989.29|993.33|989.33|993.29|989.29|6
1619877340000|2021-05-01 13:55:40|993.31|989.31|993.27|989.27|993.33|989.33|993.27|989.27|11
1619877350000|2021-05-01 13:55:50|993.26|989.26|994.47|990.47|994.47|990.47|993.26|989.26|20
1619877360000|2021-05-01 13:56:00|994.48|990.48|994.27|990.27|994.48|990.48|994.21|990.21|21
1619877370000|2021-05-01 13:56:10|994.23|990.23|994.54|990.54|994.6|990.6|994.23|990.23|17
1619877380000|2021-05-01 13:56:20|994.59|990.59|994.51|990.51|994.59|990.59|994.45|990.45|13
1619877390000|2021-05-01 13:56:30|994.52|990.52|994.65|990.65|994.65|990.65|994.51|990.51|17
1619877400000|2021-05-01 13:56:40|994.66|990.66|994.78|990.78|994.81|990.81|994.66|990.66|16
1619877410000|2021-05-01 13:56:50|994.77|990.77|994.7|990.7|994.77|990.77|994.69|990.69|7
1619877420000|2021-05-01 13:57:00|994.71|990.71|994.71|990.71|994.72|990.72|994.7|990.7|8
1619877430000|2021-05-01 13:57:10|994.7|990.7|994.71|990.71|994.71|990.71|994.65|990.65|14
1619877440000|2021-05-01 13:57:20|994.65|990.65|994.66|990.66|994.73|990.73|994.65|990.65|8
1619877450000|2021-05-01 13:57:30|994.71|990.71|994.6|990.6|994.76|990.76|994.56|990.56|17
1619877460000|2021-05-01 13:57:40|994.59|990.59|994.58|990.58|994.59|990.59|994.45|990.45|10
1619877470000|2021-05-01 13:57:50|994.57|990.57|994.64|990.64|994.67|990.67|994.57|990.57|11
1619877480000|2021-05-01 13:58:00|994.67|990.67|994.64|990.64|994.69|990.69|994.63|990.63|16
1619877490000|2021-05-01 13:58:10|994.66|990.66|994.53|990.53|994.66|990.66|994.5|990.5|18
1619877500000|2021-05-01 13:58:20|994.54|990.54|994.61|990.61|994.61|990.61|994.54|990.54|8
1619877510000|2021-05-01 13:58:30|994.67|990.67|994.63|990.63|994.7|990.7|994.63|990.63|8
1619877520000|2021-05-01 13:58:40|994.64|990.64|994.67|990.67|994.67|990.67|994.64|990.64|6
1619877530000|2021-05-01 13:58:50|994.66|990.66|994.66|990.66|994.67|990.67|994.64|990.64|6
1619877540000|2021-05-01 13:59:00|994.62|990.62|993.85|989.85|994.68|990.68|993.64|989.64|21
1619877550000|2021-05-01 13:59:10|993.92|989.92|993.92|989.92|993.96|989.96|993.88|989.88|13
1619877560000|2021-05-01 13:59:20|993.9|989.9|993.88|989.88|993.95|989.95|993.87|989.87|14
1619877570000|2021-05-01 13:59:30|993.87|989.87|993.89|989.89|993.95|989.95|993.86|989.86|15
1619877580000|2021-05-01 13:59:40|993.88|989.88|993.87|989.87|993.92|989.92|993.86|989.86|15
1619877590000|2021-05-01 13:59:50|993.86|989.86|993.87|989.87|993.88|989.88|993.74|989.74|17
1619877600000|2021-05-01 14:00:00|993.86|989.86|993.73|989.73|993.9|989.9|993.72|989.72|12
1619877610000|2021-05-01 14:00:10|993.7|989.7|994.41|990.41|994.43|990.43|993.7|989.7|19
1619877620000|2021-05-01 14:00:20|994.43|990.43|994.51|990.51|994.51|990.51|994.2|990.2|21
1619877630000|2021-05-01 14:00:30|994.5|990.5|994.8|990.8|994.8|990.8|994.5|990.5|20
1619877640000|2021-05-01 14:00:40|994.79|990.79|995.05|991.05|995.05|991.05|994.66|990.66|21
1619877650000|2021-05-01 14:00:50|995.04|991.04|995.05|991.05|995.07|991.07|995.03|991.03|10
1619877660000|2021-05-01 14:01:00|995.04|991.04|994.99|990.99|995.22|991.22|994.99|990.99|21
1619877670000|2021-05-01 14:01:10|995.05|991.05|994.92|990.92|995.11|991.11|994.06|990.06|25
1619877680000|2021-05-01 14:01:20|994.91|990.91|995.09|991.09|995.1|991.1|994.91|990.91|19
1619877690000|2021-05-01 14:01:30|995.08|991.08|994.69|990.69|995.1|991.1|994.68|990.68|12
1619877700000|2021-05-01 14:01:40|994.78|990.78|995.15|991.15|995.15|991.15|994.78|990.78|16
1619877710000|2021-05-01 14:01:50|995.14|991.14|995.07|991.07|995.14|991.14|994.71|990.71|18
1619877720000|2021-05-01 14:02:00|995.08|991.08|995.04|991.04|995.09|991.09|994.98|990.98|6
1619877730000|2021-05-01 14:02:10|995.08|991.08|995.02|991.02|995.09|991.09|995.01|991.01|10
1619877740000|2021-05-01 14:02:20|995.03|991.03|994.7|990.7|995.04|991.04|994.67|990.67|17
1619877750000|2021-05-01 14:02:30|994.75|990.75|995|991|995|991|994.7|990.7|19
1619877760000|2021-05-01 14:02:40|995.02|991.02|995.84|991.84|995.87|991.87|994.99|990.99|20
1619877770000|2021-05-01 14:02:50|995.82|991.82|995.96|991.96|995.96|991.96|995.69|991.69|22
1619877780000|2021-05-01 14:03:00|995.85|991.85|995.5|991.5|995.85|991.85|995.21|991.21|22
1619877790000|2021-05-01 14:03:10|995.51|991.51|995.54|991.54|995.56|991.56|995.45|991.45|23
1619877800000|2021-05-01 14:03:20|995.53|991.53|995.21|991.21|995.63|991.63|995.21|991.21|14
1619877810000|2021-05-01 14:03:30|995.25|991.25|995.39|991.39|995.4|991.4|995.25|991.25|13
1619877820000|2021-05-01 14:03:40|995.32|991.32|994.9|990.9|995.38|991.38|994.9|990.9|20
1619877830000|2021-05-01 14:03:50|994.92|990.92|994.38|990.38|994.98|990.98|994.38|990.38|22
1619877840000|2021-05-01 14:04:00|994.4|990.4|994.11|990.11|994.42|990.42|994.11|990.11|19
1619877850000|2021-05-01 14:04:10|993.81|989.81|993.64|989.64|993.93|989.93|993.51|989.51|27
1619877860000|2021-05-01 14:04:20|993.63|989.63|993.51|989.51|993.73|989.73|993.51|989.51|22
1619877870000|2021-05-01 14:04:30|993.5|989.5|993.67|989.67|993.68|989.68|993.42|989.42|14
1619877880000|2021-05-01 14:04:40|993.66|989.66|993.16|989.16|993.67|989.67|993.16|989.16|25
1619877890000|2021-05-01 14:04:50|993.15|989.15|992.77|988.77|993.15|989.15|992.75|988.75|20
1619877900000|2021-05-01 14:05:00|992.75|988.75|992.54|988.54|992.75|988.75|992.5|988.5|21
1619877910000|2021-05-01 14:05:10|992.51|988.51|992.52|988.52|992.67|988.67|992.51|988.51|18
1619877920000|2021-05-01 14:05:20|992.51|988.51|991.87|987.87|992.55|988.55|991.87|987.87|25
1619877930000|2021-05-01 14:05:30|991.93|987.93|991.96|987.96|992.1|988.1|991.89|987.89|21
1619877940000|2021-05-01 14:05:40|991.94|987.94|991.44|987.44|992.02|988.02|991.44|987.44|17
1619877950000|2021-05-01 14:05:50|991.55|987.55|991.39|987.39|991.57|987.57|991.39|987.39|21
1619877960000|2021-05-01 14:06:00|991.43|987.43|991.19|987.19|991.43|987.43|991.11|987.11|22
1619877970000|2021-05-01 14:06:10|991.17|987.17|990.37|986.37|991.18|987.18|990.37|986.37|26
1619877980000|2021-05-01 14:06:20|990.33|986.33|990.24|986.24|990.33|986.33|990.22|986.22|19
1619877990000|2021-05-01 14:06:30|990.3|986.3|990.05|986.05|990.35|986.35|990.05|986.05|18
1619878000000|2021-05-01 14:06:40|990.08|986.08|990.37|986.37|990.61|986.61|990.07|986.07|26
1619878010000|2021-05-01 14:06:50|990.31|986.31|990.05|986.05|990.41|986.41|990.05|986.05|22
1619878020000|2021-05-01 14:07:00|990.07|986.07|990.25|986.25|990.25|986.25|989.99|985.99|23
1619878030000|2021-05-01 14:07:10|990.23|986.23|990.82|986.82|990.97|986.97|990.22|986.22|20
1619878040000|2021-05-01 14:07:20|990.75|986.75|991.48|987.48|991.48|987.48|990.39|986.39|27
1619878050000|2021-05-01 14:07:30|991.61|987.61|991.22|987.22|991.61|987.61|991.21|987.21|24
1619878060000|2021-05-01 14:07:40|991.02|987.02|990.79|986.79|991.22|987.22|990.79|986.79|26
1619878070000|2021-05-01 14:07:50|990.8|986.8|991.39|987.39|991.4|987.4|990.33|986.33|24
1619878080000|2021-05-01 14:08:00|991.27|987.27|990.81|986.81|991.29|987.29|990.81|986.81|25
1619878090000|2021-05-01 14:08:10|990.83|986.83|990.66|986.66|991.17|987.17|990.66|986.66|24
1619878100000|2021-05-01 14:08:20|990.56|986.56|990.33|986.33|990.56|986.56|990.32|986.32|17
1619878110000|2021-05-01 14:08:30|990.36|986.36|990.33|986.33|990.4|986.4|990.3|986.3|21
1619878120000|2021-05-01 14:08:40|990.31|986.31|989.51|985.51|990.32|986.32|989.51|985.51|22
1619878130000|2021-05-01 14:08:50|989.5|985.5|988.26|984.26|989.58|985.58|988.2|984.2|26
1619878140000|2021-05-01 14:09:00|988.32|984.32|988.65|984.65|988.65|984.65|988.19|984.19|28
1619878150000|2021-05-01 14:09:10|988.64|984.64|987.99|983.99|988.82|984.82|987.79|983.79|28
1619878160000|2021-05-01 14:09:20|988.01|984.01|988.4|984.4|988.4|984.4|987.91|983.91|24
1619878170000|2021-05-01 14:09:30|988.39|984.39|988.12|984.12|988.39|984.39|987.72|983.72|26
1619878180000|2021-05-01 14:09:40|988.17|984.17|988.66|984.66|988.73|984.73|988.17|984.17|22
1619878190000|2021-05-01 14:09:50|988.64|984.64|988.68|984.68|989.22|985.22|988.57|984.57|28
1619878200000|2021-05-01 14:10:00|988.66|984.66|988.48|984.48|988.72|984.72|988.47|984.47|24
1619878210000|2021-05-01 14:10:10|988.47|984.47|988.88|984.88|988.88|984.88|988.13|984.13|22
1619878220000|2021-05-01 14:10:20|988.84|984.84|988.49|984.49|988.84|984.84|987.88|983.88|26
1619878230000|2021-05-01 14:10:30|988.56|984.56|988.2|984.2|988.6|984.6|988.2|984.2|26
1619878240000|2021-05-01 14:10:40|988.16|984.16|987.7|983.7|988.16|984.16|987.62|983.62|20
1619878250000|2021-05-01 14:10:50|987.74|983.74|987.55|983.55|987.74|983.74|987.53|983.53|15
1619878260000|2021-05-01 14:11:00|987.64|983.64|987.25|983.25|987.66|983.66|987.2|983.2|23
1619878270000|2021-05-01 14:11:10|987.32|983.32|986.89|982.89|987.32|983.32|986.74|982.74|22
1619878280000|2021-05-01 14:11:20|986.84|982.84|985.99|981.99|986.84|982.84|985.98|981.98|25
1619878290000|2021-05-01 14:11:30|985.97|981.97|985.43|981.43|985.98|981.98|985.18|981.18|24
1619878300000|2021-05-01 14:11:40|985.49|981.49|985.06|981.06|985.51|981.51|985.06|981.06|19
1619878310000|2021-05-01 14:11:50|985.1|981.1|985.38|981.38|985.43|981.43|984.63|980.63|26
1619878320000|2021-05-01 14:12:00|985.32|981.32|984.07|980.07|985.32|981.32|983.95|979.95|24
1619878330000|2021-05-01 14:12:10|984.1|980.1|984.68|980.68|984.69|980.69|984.06|980.06|25
1619878340000|2021-05-01 14:12:20|984.65|980.65|984.78|980.78|984.82|980.82|984.29|980.29|27
1619878350000|2021-05-01 14:12:30|984.8|980.8|985.62|981.62|985.62|981.62|984.71|980.71|21
1619878360000|2021-05-01 14:12:40|985.65|981.65|985.64|981.64|986.02|982.02|985.55|981.55|18
1619878370000|2021-05-01 14:12:50|985.44|981.44|986.05|982.05|986.13|982.13|985.44|981.44|25
1619878380000|2021-05-01 14:13:00|986.01|982.01|986.17|982.17|986.23|982.23|985.76|981.76|26
1619878390000|2021-05-01 14:13:10|986.19|982.19|986.54|982.54|986.58|982.58|985.94|981.94|24
1619878400000|2021-05-01 14:13:20|986.82|982.82|986.63|982.63|987.1|983.1|986.48|982.48|27
1619878410000|2021-05-01 14:13:30|986.73|982.73|987.52|983.52|987.59|983.59|986.73|982.73|26
1619878420000|2021-05-01 14:13:40|987.5|983.5|987.46|983.46|987.6|983.6|987.38|983.38|22
1619878430000|2021-05-01 14:13:50|987.54|983.54|984.5|980.5|987.54|983.54|984.18|980.18|23
1619878440000|2021-05-01 14:14:00|984.52|980.52|984.23|980.23|985.11|981.11|984.23|980.23|29
1619878450000|2021-05-01 14:14:10|984.01|980.01|984.47|980.47|984.47|980.47|983.84|979.84|28
1619878460000|2021-05-01 14:14:20|984.64|980.64|985.67|981.67|985.67|981.67|984.55|980.55|26
1619878470000|2021-05-01 14:14:30|985.66|981.66|985.13|981.13|985.82|981.82|984.99|980.99|24
1619878480000|2021-05-01 14:14:40|985.15|981.15|985.64|981.64|985.64|981.64|985.06|981.06|21
1619878490000|2021-05-01 14:14:50|985.63|981.63|984.91|980.91|985.67|981.67|984.6|980.6|24
1619878500000|2021-05-01 14:15:00|985.01|981.01|985.52|981.52|985.58|981.58|984.85|980.85|25
1619878510000|2021-05-01 14:15:10|985.56|981.56|987.03|983.03|987.03|983.03|985.52|981.52|22
1619878520000|2021-05-01 14:15:20|987.02|983.02|986.56|982.56|987.09|983.09|986.52|982.52|26
1619878530000|2021-05-01 14:15:30|986.55|982.55|986.77|982.77|986.87|982.87|986.55|982.55|21
1619878540000|2021-05-01 14:15:40|986.75|982.75|986.59|982.59|986.94|982.94|986.55|982.55|24
1619878550000|2021-05-01 14:15:50|986.47|982.47|986.45|982.45|986.52|982.52|986.34|982.34|22
1619878560000|2021-05-01 14:16:00|986.51|982.51|987.24|983.24|987.32|983.32|986.51|982.51|25
1619878570000|2021-05-01 14:16:10|987.32|983.32|987.84|983.84|987.84|983.84|987.32|983.32|24
1619878580000|2021-05-01 14:16:20|987.82|983.82|988.14|984.14|988.26|984.26|987.82|983.82|24
1619878590000|2021-05-01 14:16:30|988.19|984.19|987.24|983.24|988.37|984.37|987.24|983.24|18
1619878600000|2021-05-01 14:16:40|987.28|983.28|988.45|984.45|988.45|984.45|987.28|983.28|25
1619878610000|2021-05-01 14:16:50|988.43|984.43|988.28|984.28|988.43|984.43|988.12|984.12|21
1619878620000|2021-05-01 14:17:00|988.24|984.24|988.13|984.13|988.3|984.3|988.13|984.13|15
1619878630000|2021-05-01 14:17:10|987.37|983.37|987.45|983.45|987.81|983.81|987.37|983.37|20
1619878640000|2021-05-01 14:17:20|987.38|983.38|987.01|983.01|987.4|983.4|986.71|982.71|20
1619878650000|2021-05-01 14:17:30|987.02|983.02|987.7|983.7|987.72|983.72|987.01|983.01|26
1619878660000|2021-05-01 14:17:40|987.74|983.74|988.69|984.69|988.74|984.74|987.74|983.74|21
1619878670000|2021-05-01 14:17:50|988.68|984.68|988.73|984.73|988.75|984.75|988.57|984.57|23
1619878680000|2021-05-01 14:18:00|988.74|984.74|988.4|984.4|988.74|984.74|988.4|984.4|24
1619878690000|2021-05-01 14:18:10|988.38|984.38|988.34|984.34|988.38|984.38|988.09|984.09|16
1619878700000|2021-05-01 14:18:20|988.35|984.35|988.58|984.58|988.71|984.71|988.34|984.34|20
1619878710000|2021-05-01 14:18:30|988.54|984.54|988.29|984.29|988.69|984.69|988.27|984.27|20
1619878720000|2021-05-01 14:18:40|988.3|984.3|988.36|984.36|988.36|984.36|988.3|984.3|6
1619878730000|2021-05-01 14:18:50|988.37|984.37|988.6|984.6|988.61|984.61|988.36|984.36|15
1619878740000|2021-05-01 14:19:00|988.57|984.57|987.98|983.98|988.57|984.57|987.89|983.89|21
1619878750000|2021-05-01 14:19:10|988.01|984.01|988.03|984.03|988.04|984.04|987.94|983.94|10
1619878760000|2021-05-01 14:19:20|988.01|984.01|988.64|984.64|988.72|984.72|988.01|984.01|12
1619878770000|2021-05-01 14:19:30|988.63|984.63|988.65|984.65|988.72|984.72|988.58|984.58|15
1619878780000|2021-05-01 14:19:40|988.67|984.67|988.04|984.04|988.67|984.67|987.98|983.98|24
1619878790000|2021-05-01 14:19:50|988.14|984.14|987.49|983.49|988.14|984.14|987.49|983.49|22
1619878800000|2021-05-01 14:20:00|987.6|983.6|988.22|984.22|988.22|984.22|987.6|983.6|19
1619878810000|2021-05-01 14:20:10|988.21|984.21|988.22|984.22|988.22|984.22|988.19|984.19|11
1619878820000|2021-05-01 14:20:20|988.2|984.2|987.73|983.73|988.22|984.22|987.71|983.71|10
1619878830000|2021-05-01 14:20:30|987.69|983.69|987.62|983.62|987.72|983.72|987.61|983.61|19
1619878840000|2021-05-01 14:20:40|987.57|983.57|987.32|983.32|987.62|983.62|987.24|983.24|15
1619878850000|2021-05-01 14:20:50|987.26|983.26|987.3|983.3|987.33|983.33|987.24|983.24|16
1619878860000|2021-05-01 14:21:00|987.29|983.29|987.24|983.24|987.33|983.33|987.22|983.22|14
1619878870000|2021-05-01 14:21:10|987.21|983.21|987.23|983.23|987.23|983.23|987.21|983.21|3
1619878880000|2021-05-01 14:21:20|987.22|983.22|988.02|984.02|988.06|984.06|987.22|983.22|14
1619878890000|2021-05-01 14:21:30|988.01|984.01|987.4|983.4|988.02|984.02|987.4|983.4|13
1619878900000|2021-05-01 14:21:40|987.37|983.37|987.66|983.66|987.76|983.76|987.36|983.36|18
1619878910000|2021-05-01 14:21:50|987.59|983.59|987.55|983.55|987.6|983.6|987.29|983.29|19
1619878920000|2021-05-01 14:22:00|987.56|983.56|987.57|983.57|987.62|983.62|987.56|983.56|8
1619878930000|2021-05-01 14:22:10|987.58|983.58|988.59|984.59|988.87|984.87|987.58|983.58|24
1619878940000|2021-05-01 14:22:20|988.6|984.6|988.85|984.85|988.85|984.85|988.37|984.37|19
1619878950000|2021-05-01 14:22:30|989.01|985.01|988.95|984.95|989.2|985.2|988.88|984.88|22
1619878960000|2021-05-01 14:22:40|988.98|984.98|988.97|984.97|989.09|985.09|988.93|984.93|20
1619878970000|2021-05-01 14:22:50|989|985|989.29|985.29|989.29|985.29|988.9|984.9|19
1619878980000|2021-05-01 14:23:00|989.28|985.28|989.1|985.1|989.28|985.28|988.93|984.93|16
1619878990000|2021-05-01 14:23:10|989.09|985.09|989.25|985.25|989.25|985.25|988.98|984.98|11
1619879000000|2021-05-01 14:23:20|989.2|985.2|989.51|985.51|989.52|985.52|989.2|985.2|6
1619879010000|2021-05-01 14:23:30|989.5|985.5|989.28|985.28|989.53|985.53|989.25|985.25|20
1619879020000|2021-05-01 14:23:40|989.29|985.29|989.79|985.79|989.8|985.8|989.29|985.29|19
1619879030000|2021-05-01 14:23:50|989.8|985.8|990.94|986.94|990.98|986.98|989.63|985.63|23
1619879040000|2021-05-01 14:24:00|990.87|986.87|990.88|986.88|991.05|987.05|990.76|986.76|24
1619879050000|2021-05-01 14:24:10|990.87|986.87|990.85|986.85|990.95|986.95|990.85|986.85|18
1619879060000|2021-05-01 14:24:20|990.84|986.84|990.68|986.68|990.85|986.85|990.68|986.68|9
1619879070000|2021-05-01 14:24:30|990.52|986.52|990.27|986.27|990.52|986.52|990.27|986.27|22
1619879080000|2021-05-01 14:24:40|990.11|986.11|990.12|986.12|990.12|986.12|989.93|985.93|22
1619879090000|2021-05-01 14:24:50|990.16|986.16|990.46|986.46|990.9|986.9|990.16|986.16|24
1619879100000|2021-05-01 14:25:00|990.34|986.34|990.21|986.21|990.36|986.36|990.2|986.2|25
1619879110000|2021-05-01 14:25:10|990.19|986.19|990.12|986.12|990.21|986.21|989.99|985.99|17
1619879120000|2021-05-01 14:25:20|990.11|986.11|990.18|986.18|990.21|986.21|990.11|986.11|19
1619879130000|2021-05-01 14:25:30|990.19|986.19|990.2|986.2|990.22|986.22|990.19|986.19|8
1619879140000|2021-05-01 14:25:40|990.15|986.15|990.11|986.11|990.2|986.2|989.94|985.94|19
1619879150000|2021-05-01 14:25:50|990.08|986.08|989.79|985.79|990.08|986.08|989.73|985.73|19
1619879160000|2021-05-01 14:26:00|989.78|985.78|989.91|985.91|990|986|989.69|985.69|21
1619879170000|2021-05-01 14:26:10|989.9|985.9|989.81|985.81|989.92|985.92|989.81|985.81|13
1619879180000|2021-05-01 14:26:20|989.79|985.79|989.86|985.86|990.02|986.02|989.79|985.79|17
1619879190000|2021-05-01 14:26:30|989.87|985.87|989.93|985.93|989.98|985.98|989.87|985.87|12
1619879200000|2021-05-01 14:26:40|989.92|985.92|990.01|986.01|990.01|986.01|989.92|985.92|14
1619879210000|2021-05-01 14:26:50|990.02|986.02|990.11|986.11|990.15|986.15|990.01|986.01|14
1619879220000|2021-05-01 14:27:00|990.13|986.13|990.04|986.04|990.13|986.13|990.04|986.04|10
1619879230000|2021-05-01 14:27:10|990.03|986.03|988.92|984.92|990.03|986.03|988.86|984.86|22
1619879240000|2021-05-01 14:27:20|988.96|984.96|989.27|985.27|989.46|985.46|988.96|984.96|20
1619879250000|2021-05-01 14:27:30|989.26|985.26|989.21|985.21|989.38|985.38|989.21|985.21|10
1619879260000|2021-05-01 14:27:40|989.2|985.2|989.37|985.37|989.38|985.38|989.2|985.2|16
1619879270000|2021-05-01 14:27:50|989.48|985.48|989.46|985.46|989.52|985.52|989.46|985.46|12
1619879280000|2021-05-01 14:28:00|989.47|985.47|989.24|985.24|989.47|985.47|989.23|985.23|8
1619879290000|2021-05-01 14:28:10|989.21|985.21|989.22|985.22|989.25|985.25|989.2|985.2|12
1619879300000|2021-05-01 14:28:20|989.23|985.23|989.2|985.2|989.23|985.23|989.18|985.18|6
1619879310000|2021-05-01 14:28:30|989.19|985.19|989.23|985.23|989.23|985.23|989.17|985.17|13
1619879320000|2021-05-01 14:28:40|989.22|985.22|989.97|985.97|989.97|985.97|989.2|985.2|13
1619879330000|2021-05-01 14:28:50|989.98|985.98|990.12|986.12|990.13|986.13|989.94|985.94|19
1619879340000|2021-05-01 14:29:00|990.13|986.13|989.49|985.49|990.13|986.13|989.49|985.49|17
1619879350000|2021-05-01 14:29:10|989.43|985.43|989.64|985.64|989.64|985.64|989.41|985.41|13
1619879360000|2021-05-01 14:29:20|989.75|985.75|990.14|986.14|990.22|986.22|989.75|985.75|18
1619879370000|2021-05-01 14:29:30|990.46|986.46|990.55|986.55|990.58|986.58|990.35|986.35|21
1619879380000|2021-05-01 14:29:40|990.58|986.58|989.93|985.93|990.59|986.59|989.89|985.89|20
1619879390000|2021-05-01 14:29:50|989.99|985.99|989.27|985.27|990|986|989.16|985.16|18
1619879400000|2021-05-01 14:30:00|989.26|985.26|989.22|985.22|989.26|985.26|989.2|985.2|14
1619879410000|2021-05-01 14:30:10|989.2|985.2|988.37|984.37|989.2|985.2|988.37|984.37|17
1619879420000|2021-05-01 14:30:20|988.38|984.38|988.21|984.21|988.38|984.38|988.17|984.17|16
1619879430000|2021-05-01 14:30:30|988.22|984.22|988.27|984.27|988.31|984.31|988.21|984.21|15
1619879440000|2021-05-01 14:30:40|988.25|984.25|987.59|983.59|988.25|984.25|987.58|983.58|13
1619879450000|2021-05-01 14:30:50|987.58|983.58|987.44|983.44|987.58|983.58|987.35|983.35|14
1619879460000|2021-05-01 14:31:00|987.45|983.45|987.77|983.77|987.9|983.9|987.45|983.45|22
1619879470000|2021-05-01 14:31:10|987.76|983.76|987.45|983.45|987.76|983.76|987.37|983.37|17
1619879480000|2021-05-01 14:31:20|987.48|983.48|988.29|984.29|988.3|984.3|987.48|983.48|22
1619879490000|2021-05-01 14:31:30|988.25|984.25|987.88|983.88|988.28|984.28|987.88|983.88|20
1619879500000|2021-05-01 14:31:40|987.87|983.87|987.42|983.42|987.87|983.87|987.4|983.4|20
1619879510000|2021-05-01 14:31:50|987.43|983.43|987.71|983.71|987.71|983.71|987.43|983.43|18
1619879520000|2021-05-01 14:32:00|987.72|983.72|987.71|983.71|987.73|983.73|987.6|983.6|10
1619879530000|2021-05-01 14:32:10|987.77|983.77|987.71|983.71|987.84|983.84|987.7|983.7|13
1619879540000|2021-05-01 14:32:20|987.72|983.72|987.69|983.69|987.72|983.72|987.69|983.69|4
1619879550000|2021-05-01 14:32:30|987.7|983.7|988.07|984.07|988.07|984.07|987.7|983.7|8
1619879560000|2021-05-01 14:32:40|988.11|984.11|988.76|984.76|988.77|984.77|988.09|984.09|13
1619879570000|2021-05-01 14:32:50|988.75|984.75|988.93|984.93|988.93|984.93|988.71|984.71|19
1619879580000|2021-05-01 14:33:00|988.92|984.92|989.72|985.72|989.72|985.72|988.85|984.85|15
1619879590000|2021-05-01 14:33:10|989.8|985.8|991.14|987.14|991.14|987.14|989.8|985.8|23
1619879600000|2021-05-01 14:33:20|991.13|987.13|991.46|987.46|991.46|987.46|991.13|987.13|19
1619879610000|2021-05-01 14:33:30|991.47|987.47|992.33|988.33|992.33|988.33|991.47|987.47|17
1619879620000|2021-05-01 14:33:40|992.4|988.4|992.97|988.97|993.03|989.03|992.24|988.24|22
1619879630000|2021-05-01 14:33:50|992.96|988.96|992.99|988.99|992.99|988.99|992.6|988.6|20
1619879640000|2021-05-01 14:34:00|993|989|992.65|988.65|993.02|989.02|991.87|987.87|23
1619879650000|2021-05-01 14:34:10|992.75|988.75|992.98|988.98|993.22|989.22|992.75|988.75|22
1619879660000|2021-05-01 14:34:20|993.02|989.02|993.05|989.05|993.19|989.19|993.02|989.02|20
1619879670000|2021-05-01 14:34:30|993.04|989.04|992.89|988.89|993.04|989.04|992.73|988.73|13
1619879680000|2021-05-01 14:34:40|992.91|988.91|992.91|988.91|993.05|989.05|992.64|988.64|28
1619879690000|2021-05-01 14:34:50|992.88|988.88|992.73|988.73|992.88|988.88|992.65|988.65|17
1619879700000|2021-05-01 14:35:00|992.65|988.65|992.48|988.48|992.65|988.65|992.28|988.28|26
1619879710000|2021-05-01 14:35:10|992.47|988.47|992.29|988.29|992.47|988.47|992.29|988.29|13
1619879720000|2021-05-01 14:35:20|992.3|988.3|992.18|988.18|992.3|988.3|992.18|988.18|11
1619879730000|2021-05-01 14:35:30|992.19|988.19|992.09|988.09|992.19|988.19|992.08|988.08|18
1619879740000|2021-05-01 14:35:40|992.07|988.07|991.5|987.5|992.07|988.07|991.41|987.41|17
1619879750000|2021-05-01 14:35:50|991.59|987.59|992.09|988.09|992.09|988.09|991.59|987.59|17
1619879760000|2021-05-01 14:36:00|992.16|988.16|991.95|987.95|992.17|988.17|991.95|987.95|19
1619879770000|2021-05-01 14:36:10|991.94|987.94|990.97|986.97|991.95|987.95|990.97|986.97|27
1619879780000|2021-05-01 14:36:20|990.95|986.95|991.09|987.09|991.24|987.24|990.95|986.95|21
1619879790000|2021-05-01 14:36:30|991.07|987.07|991.09|987.09|991.38|987.38|991.07|987.07|19
1619879800000|2021-05-01 14:36:40|991.07|987.07|990.25|986.25|991.07|987.07|990.25|986.25|21
1619879810000|2021-05-01 14:36:50|990.26|986.26|990.92|986.92|990.95|986.95|990.24|986.24|21
1619879820000|2021-05-01 14:37:00|990.91|986.91|991.01|987.01|991.01|987.01|990.9|986.9|12
1619879830000|2021-05-01 14:37:10|990.97|986.97|990.28|986.28|990.97|986.97|990.28|986.28|17
1619879840000|2021-05-01 14:37:20|990.21|986.21|990.1|986.1|990.21|986.21|990.07|986.07|16
1619879850000|2021-05-01 14:37:30|990.09|986.09|990.05|986.05|990.09|986.09|990.03|986.03|13
1619879860000|2021-05-01 14:37:40|990.04|986.04|989.75|985.75|990.04|986.04|989.75|985.75|16
1619879870000|2021-05-01 14:37:50|989.76|985.76|989.67|985.67|989.77|985.77|989.67|985.67|12
1619879880000|2021-05-01 14:38:00|989.55|985.55|989.83|985.83|989.91|985.91|989.35|985.35|22
1619879890000|2021-05-01 14:38:10|989.84|985.84|989.71|985.71|990.28|986.28|989.71|985.71|21
1619879900000|2021-05-01 14:38:20|989.61|985.61|989.07|985.07|989.61|985.61|989.07|985.07|18
1619879910000|2021-05-01 14:38:30|988.91|984.91|988.77|984.77|988.92|984.92|988.75|984.75|22
1619879920000|2021-05-01 14:38:40|988.81|984.81|988.85|984.85|988.99|984.99|988.81|984.81|18
1619879930000|2021-05-01 14:38:50|988.9|984.9|988.67|984.67|988.9|984.9|988.63|984.63|15
1619879940000|2021-05-01 14:39:00|988.64|984.64|988.52|984.52|988.64|984.64|988.52|984.52|10
1619879950000|2021-05-01 14:39:10|988.51|984.51|987.9|983.9|988.51|984.51|987.88|983.88|21
1619879960000|2021-05-01 14:39:20|987.6|983.6|987.6|983.6|987.64|983.64|987.58|983.58|21
1619879970000|2021-05-01 14:39:30|987.61|983.61|987.69|983.69|987.81|983.81|987.61|983.61|23
1619879980000|2021-05-01 14:39:40|987.62|983.62|987.8|983.8|987.8|983.8|987.62|983.62|18
1619879990000|2021-05-01 14:39:50|987.85|983.85|987.49|983.49|987.88|983.88|987.42|983.42|24
1619880000000|2021-05-01 14:40:00|987.48|983.48|987.34|983.34|987.48|983.48|987.18|983.18|24
1619880010000|2021-05-01 14:40:10|987.32|983.32|988.48|984.48|988.48|984.48|987.32|983.32|24
1619880020000|2021-05-01 14:40:20|988.49|984.49|989.24|985.24|989.24|985.24|988.42|984.42|21
1619880030000|2021-05-01 14:40:30|989.31|985.31|989.26|985.26|989.43|985.43|989.19|985.19|24
1619880040000|2021-05-01 14:40:40|989.34|985.34|988.62|984.62|989.39|985.39|988.6|984.6|24
1619880050000|2021-05-01 14:40:50|988.6|984.6|988.49|984.49|988.6|984.6|988.26|984.26|22
1619880060000|2021-05-01 14:41:00|988.55|984.55|989.36|985.36|989.41|985.41|988.53|984.53|25
1619880070000|2021-05-01 14:41:10|989.33|985.33|988.88|984.88|989.33|985.33|988.67|984.67|24
1619880080000|2021-05-01 14:41:20|988.84|984.84|988.74|984.74|988.87|984.87|988.7|984.7|16
1619880090000|2021-05-01 14:41:30|988.72|984.72|988.73|984.73|988.76|984.76|988.7|984.7|15
1619880100000|2021-05-01 14:41:40|988.72|984.72|987.79|983.79|988.75|984.75|987.79|983.79|23
1619880110000|2021-05-01 14:41:50|987.84|983.84|988.22|984.22|988.39|984.39|987.79|983.79|24
1619880120000|2021-05-01 14:42:00|988.23|984.23|988.41|984.41|988.42|984.42|988.23|984.23|17
1619880130000|2021-05-01 14:42:10|988.42|984.42|987.74|983.74|988.42|984.42|987.74|983.74|23
1619880140000|2021-05-01 14:42:20|987.68|983.68|987.2|983.2|987.68|983.68|987.15|983.15|23
1619880150000|2021-05-01 14:42:30|987.18|983.18|986.92|982.92|987.42|983.42|986.88|982.88|28
1619880160000|2021-05-01 14:42:40|986.89|982.89|987.06|983.06|987.08|983.08|986.86|982.86|22
1619880170000|2021-05-01 14:42:50|987.04|983.04|986.91|982.91|987.47|983.47|986.86|982.86|24
1619880180000|2021-05-01 14:43:00|986.9|982.9|987.12|983.12|987.12|983.12|986.85|982.85|19
1619880190000|2021-05-01 14:43:10|987.13|983.13|986.96|982.96|987.13|983.13|986.96|982.96|15
1619880200000|2021-05-01 14:43:20|986.95|982.95|987.06|983.06|987.07|983.07|986.95|982.95|15
1619880210000|2021-05-01 14:43:30|987.05|983.05|987.03|983.03|987.49|983.49|987.01|983.01|22
1619880220000|2021-05-01 14:43:40|987.02|983.02|987.05|983.05|987.14|983.14|986.84|982.84|23
1619880230000|2021-05-01 14:43:50|987.1|983.1|987.2|983.2|987.33|983.33|987.1|983.1|17
1619880240000|2021-05-01 14:44:00|987.12|983.12|986.95|982.95|987.12|983.12|986.9|982.9|23
1619880250000|2021-05-01 14:44:10|986.97|982.97|986.75|982.75|986.97|982.97|986.74|982.74|16
1619880260000|2021-05-01 14:44:20|986.64|982.64|986.58|982.58|986.65|982.65|986.56|982.56|11
1619880270000|2021-05-01 14:44:30|986.57|982.57|986.5|982.5|986.57|982.57|986.49|982.49|4
1619880280000|2021-05-01 14:44:40|986.49|982.49|986.26|982.26|986.5|982.5|986.26|982.26|19
1619880290000|2021-05-01 14:44:50|985.85|981.85|985.67|981.67|986.07|982.07|985.63|981.63|27
1619880300000|2021-05-01 14:45:00|985.64|981.64|985.65|981.65|985.67|981.67|985.63|981.63|14
1619880310000|2021-05-01 14:45:10|985.74|981.74|985.41|981.41|985.82|981.82|985.38|981.38|19
1619880320000|2021-05-01 14:45:20|985.39|981.39|985.41|981.41|985.42|981.42|985.36|981.36|15
1619880330000|2021-05-01 14:45:30|985.42|981.42|985.88|981.88|985.98|981.98|985.42|981.42|17
1619880340000|2021-05-01 14:45:40|985.87|981.87|986.68|982.68|986.94|982.94|985.87|981.87|23
1619880350000|2021-05-01 14:45:50|986.67|982.67|986.72|982.72|986.98|982.98|986.66|982.66|21
1619880360000|2021-05-01 14:46:00|986.7|982.7|986.61|982.61|986.7|982.7|986.56|982.56|18
1619880370000|2021-05-01 14:46:10|986.62|982.62|986.84|982.84|986.9|982.9|986.61|982.61|20
1619880380000|2021-05-01 14:46:20|986.81|982.81|986.66|982.66|986.81|982.81|986.59|982.59|17
1619880390000|2021-05-01 14:46:30|986.67|982.67|986.69|982.69|986.69|982.69|986.66|982.66|14
1619880400000|2021-05-01 14:46:40|986.72|982.72|987.3|983.3|987.37|983.37|986.72|982.72|18
1619880410000|2021-05-01 14:46:50|987.29|983.29|986.5|982.5|987.29|983.29|986.47|982.47|25
1619880420000|2021-05-01 14:47:00|986.55|982.55|986.09|982.09|986.58|982.58|986.09|982.09|19
1619880430000|2021-05-01 14:47:10|986.14|982.14|986.13|982.13|986.17|982.17|986.09|982.09|14
1619880440000|2021-05-01 14:47:20|986.12|982.12|985.91|981.91|986.12|982.12|985.9|981.9|17
1619880450000|2021-05-01 14:47:30|985.87|981.87|986|982|986|982|985.87|981.87|14
1619880460000|2021-05-01 14:47:40|985.98|981.98|986|982|986.02|982.02|985.95|981.95|21
1619880470000|2021-05-01 14:47:50|985.99|981.99|985.96|981.96|986|982|985.92|981.92|15
1619880480000|2021-05-01 14:48:00|986.01|982.01|985.81|981.81|986.01|982.01|985.8|981.8|16
1619880490000|2021-05-01 14:48:10|985.82|981.82|986.07|982.07|986.07|982.07|985.82|981.82|17
1619880500000|2021-05-01 14:48:20|986.1|982.1|986.09|982.09|986.19|982.19|986.08|982.08|22
1619880510000|2021-05-01 14:48:30|986.1|982.1|986.09|982.09|986.21|982.21|986.09|982.09|15
1619880520000|2021-05-01 14:48:40|986.04|982.04|986.05|982.05|986.05|982.05|986.02|982.02|12
1619880530000|2021-05-01 14:48:50|986.04|982.04|986.15|982.15|986.15|982.15|986.02|982.02|15
1619880540000|2021-05-01 14:49:00|986.13|982.13|987.13|983.13|987.14|983.14|986.13|982.13|21
1619880550000|2021-05-01 14:49:10|987.17|983.17|987.35|983.35|987.36|983.36|987.1|983.1|20
1619880560000|2021-05-01 14:49:20|987.37|983.37|988.13|984.13|988.17|984.17|987.37|983.37|18
1619880570000|2021-05-01 14:49:30|988.14|984.14|988.18|984.18|988.18|984.18|988.14|984.14|14
1619880580000|2021-05-01 14:49:40|988.19|984.19|988.26|984.26|988.26|984.26|988.19|984.19|6
1619880590000|2021-05-01 14:49:50|988.25|984.25|987.98|983.98|988.35|984.35|987.98|983.98|20
1619880600000|2021-05-01 14:50:00|987.93|983.93|987.25|983.25|987.93|983.93|987.25|983.25|21
1619880610000|2021-05-01 14:50:10|987.24|983.24|987.08|983.08|987.24|983.24|987.08|983.08|15
1619880620000|2021-05-01 14:50:20|987.04|983.04|986.74|982.74|987.06|983.06|986.74|982.74|17
1619880630000|2021-05-01 14:50:30|986.79|982.79|986.57|982.57|986.8|982.8|986.56|982.56|18
1619880640000|2021-05-01 14:50:40|986.58|982.58|986.5|982.5|986.58|982.58|986.5|982.5|10
1619880650000|2021-05-01 14:50:50|986.51|982.51|986.53|982.53|986.54|982.54|986.47|982.47|14
1619880660000|2021-05-01 14:51:00|986.52|982.52|985.78|981.78|986.52|982.52|985.7|981.7|22
1619880670000|2021-05-01 14:51:10|985.76|981.76|985.47|981.47|985.77|981.77|985.33|981.33|23
1619880680000|2021-05-01 14:51:20|985.46|981.46|985.5|981.5|985.73|981.73|985.46|981.46|18
1619880690000|2021-05-01 14:51:30|985.48|981.48|985.34|981.34|985.54|981.54|985.29|981.29|23
1619880700000|2021-05-01 14:51:40|985.35|981.35|985.18|981.18|985.48|981.48|985.12|981.12|19
1619880710000|2021-05-01 14:51:50|985.12|981.12|984.93|980.93|985.15|981.15|984.9|980.9|21
1619880720000|2021-05-01 14:52:00|984.91|980.91|984.19|980.19|984.91|980.91|984.08|980.08|21
1619880730000|2021-05-01 14:52:10|984.32|980.32|984.02|980.02|984.55|980.55|984.02|980.02|27
1619880740000|2021-05-01 14:52:20|983.94|979.94|983.91|979.91|984.15|980.15|983.91|979.91|21
1619880750000|2021-05-01 14:52:30|983.97|979.97|983.94|979.94|984.03|980.03|983.71|979.71|22
1619880760000|2021-05-01 14:52:40|983.96|979.96|984.02|980.02|984.05|980.05|983.9|979.9|24
1619880770000|2021-05-01 14:52:50|984.08|980.08|984.16|980.16|984.39|980.39|984.05|980.05|20
1619880780000|2021-05-01 14:53:00|984.12|980.12|984.21|980.21|984.24|980.24|984|980|21
1619880790000|2021-05-01 14:53:10|984.23|980.23|985.08|981.08|985.21|981.21|984.22|980.22|25
1619880800000|2021-05-01 14:53:20|985.07|981.07|985.45|981.45|985.45|981.45|984.95|980.95|23
1619880810000|2021-05-01 14:53:30|985.46|981.46|985.11|981.11|985.58|981.58|985.11|981.11|22
1619880820000|2021-05-01 14:53:40|985.07|981.07|984.46|980.46|985.09|981.09|984.33|980.33|17
1619880830000|2021-05-01 14:53:50|984.45|980.45|983.74|979.74|984.66|980.66|983.62|979.62|20
1619880840000|2021-05-01 14:54:00|983.76|979.76|983.93|979.93|983.93|979.93|983.76|979.76|19
1619880850000|2021-05-01 14:54:10|984.02|980.02|984.8|980.8|984.85|980.85|984.02|980.02|24
1619880860000|2021-05-01 14:54:20|984.85|980.85|985.03|981.03|985.06|981.06|984.78|980.78|20
1619880870000|2021-05-01 14:54:30|985|981|984.85|980.85|985|981|984.68|980.68|18
1619880880000|2021-05-01 14:54:40|984.84|980.84|983.79|979.79|984.86|980.86|983.79|979.79|21
1619880890000|2021-05-01 14:54:50|983.77|979.77|983.81|979.81|983.93|979.93|983.76|979.76|21
1619880900000|2021-05-01 14:55:00|983.88|979.88|983.87|979.87|983.98|979.98|983.81|979.81|15
1619880910000|2021-05-01 14:55:10|983.88|979.88|983.66|979.66|983.93|979.93|983.62|979.62|22
1619880920000|2021-05-01 14:55:20|983.67|979.67|983.37|979.37|983.67|979.67|982.96|978.96|21
1619880930000|2021-05-01 14:55:30|983.32|979.32|983.34|979.34|983.35|979.35|983.2|979.2|22
1619880940000|2021-05-01 14:55:40|983.35|979.35|983.45|979.45|983.48|979.48|983.26|979.26|25
1619880950000|2021-05-01 14:55:50|983.44|979.44|983.33|979.33|983.52|979.52|983.12|979.12|23
1619880960000|2021-05-01 14:56:00|983.27|979.27|983.17|979.17|983.48|979.48|983.17|979.17|21
1619880970000|2021-05-01 14:56:10|983.18|979.18|983.92|979.92|984.06|980.06|983.18|979.18|22
1619880980000|2021-05-01 14:56:20|983.73|979.73|983.76|979.76|983.81|979.81|983.64|979.64|21
1619880990000|2021-05-01 14:56:30|983.82|979.82|983.74|979.74|983.88|979.88|983.67|979.67|22
1619881000000|2021-05-01 14:56:40|983.73|979.73|983.23|979.23|983.74|979.74|982.77|978.77|26
1619881010000|2021-05-01 14:56:50|983.26|979.26|983.07|979.07|983.26|979.26|983.03|979.03|23
1619881020000|2021-05-01 14:57:00|983.06|979.06|983.16|979.16|983.22|979.22|982.96|978.96|21
1619881030000|2021-05-01 14:57:10|983.15|979.15|983.06|979.06|983.19|979.19|983.06|979.06|24
1619881040000|2021-05-01 14:57:20|983.1|979.1|983.53|979.53|983.73|979.73|983.07|979.07|22
1619881050000|2021-05-01 14:57:30|983.54|979.54|983.5|979.5|983.54|979.54|983.37|979.37|17
1619881060000|2021-05-01 14:57:40|983.47|979.47|983.63|979.63|983.72|979.72|983.28|979.28|24
1619881070000|2021-05-01 14:57:50|983.62|979.62|983.72|979.72|983.75|979.75|983.55|979.55|21
1619881080000|2021-05-01 14:58:00|983.71|979.71|984.74|980.74|984.75|980.75|983.7|979.7|25
1619881090000|2021-05-01 14:58:10|984.73|980.73|984.91|980.91|984.95|980.95|984.6|980.6|15
1619881100000|2021-05-01 14:58:20|984.86|980.86|984.95|980.95|984.97|980.97|984.84|980.84|21
1619881110000|2021-05-01 14:58:30|984.94|980.94|984.98|980.98|984.99|980.99|984.86|980.86|21
1619881120000|2021-05-01 14:58:40|984.95|980.95|986.01|982.01|986.01|982.01|984.95|980.95|22
1619881130000|2021-05-01 14:58:50|986.15|982.15|985.43|981.43|986.18|982.18|985.36|981.36|21
1619881140000|2021-05-01 14:59:00|985.46|981.46|984.81|980.81|985.48|981.48|984.75|980.75|19
1619881150000|2021-05-01 14:59:10|984.8|980.8|985.42|981.42|985.42|981.42|984.74|980.74|22
1619881160000|2021-05-01 14:59:20|985.43|981.43|985.3|981.3|985.61|981.61|985.3|981.3|27
1619881170000|2021-05-01 14:59:30|985.28|981.28|984.89|980.89|985.31|981.31|984.87|980.87|24
1619881180000|2021-05-01 14:59:40|984.41|980.41|984.64|980.64|984.76|980.76|984.39|980.39|25
1619881190000|2021-05-01 14:59:50|984.65|980.65|985.28|981.28|985.34|981.34|984.61|980.61|17
1619881200000|2021-05-01 15:00:00|985.38|981.38|984.68|980.68|985.56|981.56|984.65|980.65|25
1619881210000|2021-05-01 15:00:10|984.67|980.67|984.94|980.94|984.94|980.94|984.6|980.6|22
1619881220000|2021-05-01 15:00:20|985.17|981.17|985.78|981.78|985.88|981.88|985.17|981.17|22
1619881230000|2021-05-01 15:00:30|985.76|981.76|985.67|981.67|985.76|981.76|985.51|981.51|22
1619881240000|2021-05-01 15:00:40|985.68|981.68|986.1|982.1|986.11|982.11|985.61|981.61|19
1619881250000|2021-05-01 15:00:50|986.06|982.06|987.2|983.2|987.2|983.2|986.01|982.01|24
1619881260000|2021-05-01 15:01:00|987.32|983.32|987.5|983.5|987.76|983.76|987.32|983.32|24
1619881270000|2021-05-01 15:01:10|987.52|983.52|986.9|982.9|987.52|983.52|986.47|982.47|24
1619881280000|2021-05-01 15:01:20|987.01|983.01|987.34|983.34|987.46|983.46|986.94|982.94|21
1619881290000|2021-05-01 15:01:30|987.22|983.22|986.66|982.66|987.3|983.3|986.66|982.66|24
1619881300000|2021-05-01 15:01:40|986.64|982.64|986.91|982.91|986.91|982.91|986.64|982.64|21
1619881310000|2021-05-01 15:01:50|986.93|982.93|987.46|983.46|987.52|983.52|986.93|982.93|13
1619881320000|2021-05-01 15:02:00|987.48|983.48|987.36|983.36|987.48|983.48|987.24|983.24|21
1619881330000|2021-05-01 15:02:10|987.34|983.34|987.2|983.2|987.34|983.34|987.18|983.18|18
1619881340000|2021-05-01 15:02:20|987.19|983.19|987.16|983.16|987.22|983.22|987.1|983.1|15
1619881350000|2021-05-01 15:02:30|987.2|983.2|986.71|982.71|987.2|983.2|986.55|982.55|18
1619881360000|2021-05-01 15:02:40|986.76|982.76|986.71|982.71|986.76|982.76|986.69|982.69|13
1619881370000|2021-05-01 15:02:50|986.75|982.75|987.01|983.01|987.01|983.01|986.71|982.71|12
1619881380000|2021-05-01 15:03:00|987|983|986.8|982.8|987.06|983.06|986.77|982.77|9
1619881390000|2021-05-01 15:03:10|986.7|982.7|985.79|981.79|986.7|982.7|985.69|981.69|16
1619881400000|2021-05-01 15:03:20|985.81|981.81|985.91|981.91|985.91|981.91|985.67|981.67|20
1619881410000|2021-05-01 15:03:30|985.89|981.89|985.81|981.81|986.17|982.17|985.68|981.68|24
1619881420000|2021-05-01 15:03:40|985.74|981.74|985.03|981.03|985.78|981.78|985.03|981.03|21
1619881430000|2021-05-01 15:03:50|985.01|981.01|985.11|981.11|985.11|981.11|984.88|980.88|15
1619881440000|2021-05-01 15:04:00|985.1|981.1|984.53|980.53|985.24|981.24|984.53|980.53|23
1619881450000|2021-05-01 15:04:10|984.42|980.42|984.3|980.3|984.48|980.48|984.3|980.3|27
1619881460000|2021-05-01 15:04:20|984.31|980.31|983.67|979.67|984.35|980.35|983.66|979.66|21
1619881470000|2021-05-01 15:04:30|983.64|979.64|983.93|979.93|984.22|980.22|983.64|979.64|18
1619881480000|2021-05-01 15:04:40|983.99|979.99|983.91|979.91|983.99|979.99|983.79|979.79|19
1619881490000|2021-05-01 15:04:50|983.89|979.89|983.99|979.99|983.99|979.99|983.79|979.79|20
1619881500000|2021-05-01 15:05:00|984.06|980.06|983.86|979.86|984.23|980.23|983.86|979.86|24
1619881510000|2021-05-01 15:05:10|983.9|979.9|983.86|979.86|984.11|980.11|983.85|979.85|19
1619881520000|2021-05-01 15:05:20|983.83|979.83|983.93|979.93|984.1|980.1|983.83|979.83|18
1619881530000|2021-05-01 15:05:30|984.07|980.07|984.05|980.05|984.11|980.11|984.03|980.03|20
1619881540000|2021-05-01 15:05:40|984.06|980.06|983.85|979.85|984.07|980.07|983.74|979.74|22
1619881550000|2021-05-01 15:05:50|983.77|979.77|983.42|979.42|983.86|979.86|983.38|979.38|19
1619881560000|2021-05-01 15:06:00|983.49|979.49|983.39|979.39|983.49|979.49|982.68|978.68|27
1619881570000|2021-05-01 15:06:10|983.38|979.38|982.74|978.74|983.38|979.38|982.66|978.66|25
1619881580000|2021-05-01 15:06:20|982.54|978.54|982.33|978.33|982.54|978.54|982.18|978.18|24
1619881590000|2021-05-01 15:06:30|982.36|978.36|980.86|976.86|982.36|978.36|980.86|976.86|22
1619881600000|2021-05-01 15:06:40|980.85|976.85|981.34|977.34|981.42|977.42|980.66|976.66|24
1619881610000|2021-05-01 15:06:50|981.29|977.29|981.26|977.26|981.9|977.9|981.14|977.14|20
1619881620000|2021-05-01 15:07:00|981.25|977.25|981.52|977.52|981.52|977.52|981.08|977.08|23
1619881630000|2021-05-01 15:07:10|981.89|977.89|981.22|977.22|981.89|977.89|981.06|977.06|27
1619881640000|2021-05-01 15:07:20|981.23|977.23|981.2|977.2|981.23|977.23|981.04|977.04|22
1619881650000|2021-05-01 15:07:30|981.14|977.14|981.11|977.11|981.33|977.33|980.96|976.96|21
1619881660000|2021-05-01 15:07:40|981.13|977.13|981.59|977.59|981.59|977.59|981.11|977.11|28
1619881670000|2021-05-01 15:07:50|981.6|977.6|982.77|978.77|982.77|978.77|981.6|977.6|27
1619881680000|2021-05-01 15:08:00|982.79|978.79|982.37|978.37|982.79|978.79|982.11|978.11|24
1619881690000|2021-05-01 15:08:10|982.38|978.38|982.47|978.47|982.47|978.47|982.15|978.15|26
1619881700000|2021-05-01 15:08:20|982.46|978.46|982.45|978.45|982.51|978.51|982.34|978.34|25
1619881710000|2021-05-01 15:08:30|982.42|978.42|982.53|978.53|982.53|978.53|982.27|978.27|21
1619881720000|2021-05-01 15:08:40|982.63|978.63|982.97|978.97|983.08|979.08|982.42|978.42|25
1619881730000|2021-05-01 15:08:50|982.9|978.9|983.3|979.3|983.4|979.4|982.9|978.9|23
1619881740000|2021-05-01 15:09:00|983.31|979.31|982.63|978.63|983.31|979.31|982.58|978.58|22
1619881750000|2021-05-01 15:09:10|982.6|978.6|982.49|978.49|982.77|978.77|982.34|978.34|25
1619881760000|2021-05-01 15:09:20|982.48|978.48|982.43|978.43|982.48|978.48|982.36|978.36|17
1619881770000|2021-05-01 15:09:30|982.48|978.48|981.97|977.97|982.54|978.54|981.96|977.96|21
1619881780000|2021-05-01 15:09:40|981.96|977.96|981.99|977.99|982.14|978.14|981.7|977.7|21
1619881790000|2021-05-01 15:09:50|981.92|977.92|981.79|977.79|982.01|978.01|981.79|977.79|21
1619881800000|2021-05-01 15:10:00|981.78|977.78|981.34|977.34|981.8|977.8|981.33|977.33|16
1619881810000|2021-05-01 15:10:10|981.33|977.33|980.48|976.48|981.33|977.33|980.18|976.18|21
1619881820000|2021-05-01 15:10:20|980.42|976.42|980.44|976.44|980.54|976.54|980.16|976.16|26
1619881830000|2021-05-01 15:10:30|980.37|976.37|980.89|976.89|980.89|976.89|980.25|976.25|27
1619881840000|2021-05-01 15:10:40|980.74|976.74|979.99|975.99|980.74|976.74|979.87|975.87|22
1619881850000|2021-05-01 15:10:50|979.96|975.96|979.91|975.91|980.04|976.04|979.88|975.88|19
1619881860000|2021-05-01 15:11:00|979.94|975.94|980.07|976.07|980.12|976.12|979.87|975.87|23
1619881870000|2021-05-01 15:11:10|980.03|976.03|981.23|977.23|981.23|977.23|980.03|976.03|27
1619881880000|2021-05-01 15:11:20|981.35|977.35|981.12|977.12|981.44|977.44|981.02|977.02|23
1619881890000|2021-05-01 15:11:30|981.13|977.13|981.58|977.58|981.58|977.58|980.9|976.9|25
1619881900000|2021-05-01 15:11:40|981.62|977.62|982.14|978.14|982.18|978.18|981.56|977.56|27
1619881910000|2021-05-01 15:11:50|982.16|978.16|982.06|978.06|982.39|978.39|982.06|978.06|22
1619881920000|2021-05-01 15:12:00|982.01|978.01|981.52|977.52|982.01|978.01|981.45|977.45|26
1619881930000|2021-05-01 15:12:10|981.35|977.35|981.5|977.5|981.57|977.57|981.35|977.35|22
1619881940000|2021-05-01 15:12:20|981.49|977.49|982|978|982.04|978.04|981.45|977.45|23
1619881950000|2021-05-01 15:12:30|982.02|978.02|982.09|978.09|982.17|978.17|981.91|977.91|25
1619881960000|2021-05-01 15:12:40|982.08|978.08|981.77|977.77|982.08|978.08|981.67|977.67|24
1619881970000|2021-05-01 15:12:50|981.79|977.79|982.09|978.09|982.09|978.09|981.68|977.68|16
1619881980000|2021-05-01 15:13:00|982.1|978.1|980.99|976.99|982.1|978.1|980.95|976.95|24
1619881990000|2021-05-01 15:13:10|981.02|977.02|980.91|976.91|981.02|977.02|980.89|976.89|14
1619882000000|2021-05-01 15:13:20|980.99|976.99|981.45|977.45|981.63|977.63|980.99|976.99|24
1619882010000|2021-05-01 15:13:30|981.51|977.51|981.38|977.38|981.85|977.85|981.34|977.34|24
1619882020000|2021-05-01 15:13:40|981.34|977.34|981.2|977.2|981.38|977.38|981.17|977.17|22
1619882030000|2021-05-01 15:13:50|981.21|977.21|981.7|977.7|981.7|977.7|981.21|977.21|22
1619882040000|2021-05-01 15:14:00|981.79|977.79|981.45|977.45|981.79|977.79|981.45|977.45|21
1619882050000|2021-05-01 15:14:10|981.49|977.49|981.51|977.51|981.51|977.51|981.44|977.44|21
1619882060000|2021-05-01 15:14:20|981.52|977.52|981.61|977.61|981.61|977.61|981.52|977.52|12
1619882070000|2021-05-01 15:14:30|981.64|977.64|981.47|977.47|981.79|977.79|981.29|977.29|25
1619882080000|2021-05-01 15:14:40|981.46|977.46|981.32|977.32|981.56|977.56|981.28|977.28|24
1619882090000|2021-05-01 15:14:50|981.36|977.36|981.35|977.35|981.46|977.46|981.33|977.33|24
1619882100000|2021-05-01 15:15:00|981.39|977.39|982.21|978.21|982.21|978.21|981.35|977.35|22
1619882110000|2021-05-01 15:15:10|982.44|978.44|982.66|978.66|982.7|978.7|982.2|978.2|26
1619882120000|2021-05-01 15:15:20|982.72|978.72|982.68|978.68|982.99|978.99|982.68|978.68|24
1619882130000|2021-05-01 15:15:30|982.85|978.85|982.72|978.72|982.85|978.85|982.36|978.36|23
1619882140000|2021-05-01 15:15:40|982.71|978.71|982.59|978.59|982.79|978.79|982.46|978.46|16
1619882150000|2021-05-01 15:15:50|982.67|978.67|983.89|979.89|983.95|979.95|982.67|978.67|23
1619882160000|2021-05-01 15:16:00|984.47|980.47|983.46|979.46|984.47|980.47|983.16|979.16|23
1619882170000|2021-05-01 15:16:10|983.44|979.44|983.4|979.4|983.44|979.44|983.24|979.24|18
1619882180000|2021-05-01 15:16:20|983.43|979.43|983.57|979.57|983.93|979.93|983.4|979.4|22
1619882190000|2021-05-01 15:16:30|983.44|979.44|984.18|980.18|984.18|980.18|983.38|979.38|24
1619882200000|2021-05-01 15:16:40|984.17|980.17|984.08|980.08|984.28|980.28|983.99|979.99|28
1619882210000|2021-05-01 15:16:50|984.02|980.02|984.17|980.17|984.37|980.37|984.02|980.02|23
1619882220000|2021-05-01 15:17:00|984.18|980.18|984.92|980.92|985.12|981.12|984.14|980.14|25
1619882230000|2021-05-01 15:17:10|984.91|980.91|985.11|981.11|985.24|981.24|984.86|980.86|24
1619882240000|2021-05-01 15:17:20|985.03|981.03|985.43|981.43|985.43|981.43|984.91|980.91|27
1619882250000|2021-05-01 15:17:30|985.52|981.52|986.53|982.53|986.56|982.56|985.52|981.52|24
1619882260000|2021-05-01 15:17:40|986.48|982.48|986.89|982.89|986.89|982.89|986.11|982.11|18
1619882270000|2021-05-01 15:17:50|986.92|982.92|986.66|982.66|986.92|982.92|986.59|982.59|25
1619882280000|2021-05-01 15:18:00|986.7|982.7|986.48|982.48|986.76|982.76|986.48|982.48|20
1619882290000|2021-05-01 15:18:10|986.51|982.51|986.35|982.35|986.65|982.65|986.35|982.35|26
1619882300000|2021-05-01 15:18:20|986.31|982.31|985.85|981.85|986.41|982.41|985.83|981.83|25
1619882310000|2021-05-01 15:18:30|985.86|981.86|986.64|982.64|986.64|982.64|985.85|981.85|22
1619882320000|2021-05-01 15:18:40|986.62|982.62|986.93|982.93|987.04|983.04|986.62|982.62|18
1619882330000|2021-05-01 15:18:50|986.79|982.79|986.99|982.99|987.14|983.14|986.74|982.74|19
1619882340000|2021-05-01 15:19:00|987.02|983.02|986.21|982.21|987.02|983.02|986.21|982.21|18
1619882350000|2021-05-01 15:19:10|986.18|982.18|986.54|982.54|986.59|982.59|986.16|982.16|24
1619882360000|2021-05-01 15:19:20|986.56|982.56|986.75|982.75|986.78|982.78|986.56|982.56|18
1619882370000|2021-05-01 15:19:30|986.74|982.74|986.45|982.45|986.84|982.84|986.42|982.42|20
1619882380000|2021-05-01 15:19:40|986.57|982.57|986.73|982.73|986.73|982.73|986.54|982.54|13
1619882390000|2021-05-01 15:19:50|986.72|982.72|986.73|982.73|986.75|982.75|986.61|982.61|15
1619882400000|2021-05-01 15:20:00|986.74|982.74|987.26|983.26|987.41|983.41|986.74|982.74|22
1619882410000|2021-05-01 15:20:10|987.18|983.18|987.29|983.29|987.42|983.42|986.99|982.99|24
1619882420000|2021-05-01 15:20:20|987.28|983.28|987.33|983.33|987.39|983.39|987.26|983.26|18
1619882430000|2021-05-01 15:20:30|987.38|983.38|987.21|983.21|987.41|983.41|987.2|983.2|22
1619882440000|2021-05-01 15:20:40|987.22|983.22|987.57|983.57|987.75|983.75|987.22|983.22|22
1619882450000|2021-05-01 15:20:50|987.61|983.61|987.77|983.77|987.77|983.77|987.57|983.57|15
1619882460000|2021-05-01 15:21:00|987.78|983.78|987.73|983.73|987.87|983.87|987.68|983.68|18
1619882470000|2021-05-01 15:21:10|987.71|983.71|987.63|983.63|987.76|983.76|987.61|983.61|19
1619882480000|2021-05-01 15:21:20|987.54|983.54|987.21|983.21|987.58|983.58|987.06|983.06|14
1619882490000|2021-05-01 15:21:30|987.2|983.2|986.99|982.99|987.33|983.33|986.99|982.99|21
1619882500000|2021-05-01 15:21:40|986.96|982.96|987.36|983.36|987.53|983.53|986.96|982.96|22
1619882510000|2021-05-01 15:21:50|987.33|983.33|987.03|983.03|987.33|983.33|987.03|983.03|17
1619882520000|2021-05-01 15:22:00|987.09|983.09|987.02|983.02|987.09|983.09|987.01|983.01|15
1619882530000|2021-05-01 15:22:10|987.01|983.01|986.88|982.88|987.02|983.02|986.64|982.64|21
1619882540000|2021-05-01 15:22:20|986.9|982.9|987.04|983.04|987.04|983.04|986.9|982.9|8
1619882550000|2021-05-01 15:22:30|987.06|983.06|987.3|983.3|987.32|983.32|987.06|983.06|10
1619882560000|2021-05-01 15:22:40|987.32|983.32|986.85|982.85|987.32|983.32|986.82|982.82|17
1619882570000|2021-05-01 15:22:50|986.84|982.84|986.71|982.71|986.84|982.84|986.63|982.63|15
1619882580000|2021-05-01 15:23:00|986.7|982.7|986.82|982.82|986.91|982.91|986.7|982.7|18
1619882590000|2021-05-01 15:23:10|986.85|982.85|986.74|982.74|986.88|982.88|986.74|982.74|17
1619882600000|2021-05-01 15:23:20|986.73|982.73|986.94|982.94|986.95|982.95|986.73|982.73|16
1619882610000|2021-05-01 15:23:30|986.89|982.89|986.4|982.4|986.89|982.89|986.39|982.39|20
1619882620000|2021-05-01 15:23:40|986.41|982.41|986.41|982.41|986.45|982.45|986.4|982.4|9
1619882630000|2021-05-01 15:23:50|986.36|982.36|986.33|982.33|986.37|982.37|986.32|982.32|5
1619882640000|2021-05-01 15:24:00|986.42|982.42|986.86|982.86|986.86|982.86|986.42|982.42|18
1619882650000|2021-05-01 15:24:10|986.84|982.84|986.11|982.11|986.84|982.84|986.11|982.11|24
1619882660000|2021-05-01 15:24:20|985.94|981.94|986.47|982.47|986.49|982.49|985.84|981.84|27
1619882670000|2021-05-01 15:24:30|986.46|982.46|986.31|982.31|986.62|982.62|986.3|982.3|21
1619882680000|2021-05-01 15:24:40|986.33|982.33|986.41|982.41|986.64|982.64|986.28|982.28|20
1619882690000|2021-05-01 15:24:50|986.25|982.25|985.45|981.45|986.25|982.25|985.45|981.45|28
1619882700000|2021-05-01 15:25:00|985.49|981.49|985.29|981.29|985.53|981.53|985.21|981.21|24
1619882710000|2021-05-01 15:25:10|985.26|981.26|985.3|981.3|985.35|981.35|985.13|981.13|16
1619882720000|2021-05-01 15:25:20|985.27|981.27|984.9|980.9|985.29|981.29|984.88|980.88|25
1619882730000|2021-05-01 15:25:30|984.91|980.91|984.73|980.73|985|981|984.71|980.71|23
1619882740000|2021-05-01 15:25:40|984.74|980.74|984.56|980.56|984.75|980.75|984.56|980.56|16
1619882750000|2021-05-01 15:25:50|984.55|980.55|984.68|980.68|984.68|980.68|984.55|980.55|11
1619882760000|2021-05-01 15:26:00|984.64|980.64|984.13|980.13|984.64|980.64|984.12|980.12|21
1619882770000|2021-05-01 15:26:10|984.12|980.12|983.48|979.48|984.16|980.16|983.48|979.48|17
1619882780000|2021-05-01 15:26:20|983.43|979.43|981.8|977.8|983.43|979.43|981.8|977.8|25
1619882790000|2021-05-01 15:26:30|981.83|977.83|981.5|977.5|981.83|977.83|981.49|977.49|24
1619882800000|2021-05-01 15:26:40|981.35|977.35|981.05|977.05|981.39|977.39|980.67|976.67|24
1619882810000|2021-05-01 15:26:50|981.12|977.12|980.59|976.59|981.27|977.27|980.59|976.59|26
1619882820000|2021-05-01 15:27:00|980.63|976.63|980.67|976.67|980.92|976.92|980.59|976.59|22
1619882830000|2021-05-01 15:27:10|980.7|976.7|980.72|976.72|980.77|976.77|980.5|976.5|22
1619882840000|2021-05-01 15:27:20|980.74|976.74|980.68|976.68|980.9|976.9|980.68|976.68|19
1619882850000|2021-05-01 15:27:30|980.65|976.65|980.58|976.58|980.85|976.85|980.56|976.56|22
1619882860000|2021-05-01 15:27:40|980.6|976.6|980.3|976.3|980.6|976.6|980.17|976.17|19
1619882870000|2021-05-01 15:27:50|980.33|976.33|980.21|976.21|980.51|976.51|980.17|976.17|23
1619882880000|2021-05-01 15:28:00|980.18|976.18|979.91|975.91|980.23|976.23|979.86|975.86|21
1619882890000|2021-05-01 15:28:10|979.93|975.93|980.01|976.01|980.09|976.09|979.81|975.81|22
1619882900000|2021-05-01 15:28:20|980.03|976.03|979.62|975.62|980.06|976.06|979.62|975.62|24
1619882910000|2021-05-01 15:28:30|979.6|975.6|979.53|975.53|979.67|975.67|979.51|975.51|22
1619882920000|2021-05-01 15:28:40|979.51|975.51|979.44|975.44|979.64|975.64|979.44|975.44|21
1619882930000|2021-05-01 15:28:50|979.47|975.47|979.38|975.38|979.48|975.48|979.31|975.31|20
1619882940000|2021-05-01 15:29:00|979.34|975.34|979.25|975.25|979.38|975.38|979.08|975.08|21
1619882950000|2021-05-01 15:29:10|979.19|975.19|980.08|976.08|980.08|976.08|979.19|975.19|22
1619882960000|2021-05-01 15:29:20|980.09|976.09|981.04|977.04|981.49|977.49|980.09|976.09|24
1619882970000|2021-05-01 15:29:30|981.07|977.07|981.83|977.83|981.85|977.85|981.06|977.06|26
1619882980000|2021-05-01 15:29:40|981.66|977.66|982.27|978.27|982.27|978.27|981.45|977.45|21
1619882990000|2021-05-01 15:29:50|982.26|978.26|981.93|977.93|982.4|978.4|981.88|977.88|17
1619883000000|2021-05-01 15:30:00|981.85|977.85|981.92|977.92|982.19|978.19|981.73|977.73|24
1619883010000|2021-05-01 15:30:10|981.95|977.95|981.35|977.35|982.02|978.02|981.16|977.16|27
1619883020000|2021-05-01 15:30:20|981.31|977.31|981.35|977.35|981.42|977.42|981.31|977.31|18
1619883030000|2021-05-01 15:30:30|981.33|977.33|981.4|977.4|981.4|977.4|981.05|977.05|18
1619883040000|2021-05-01 15:30:40|981.53|977.53|981.89|977.89|981.89|977.89|981.53|977.53|15
1619883050000|2021-05-01 15:30:50|981.92|977.92|982.43|978.43|982.45|978.45|981.92|977.92|21
1619883060000|2021-05-01 15:31:00|982.4|978.4|982.67|978.67|982.69|978.69|982.06|978.06|22
1619883070000|2021-05-01 15:31:10|982.7|978.7|984.32|980.32|984.32|980.32|982.7|978.7|27
1619883080000|2021-05-01 15:31:20|984.39|980.39|985.12|981.12|985.15|981.15|984.29|980.29|22
1619883090000|2021-05-01 15:31:30|985.08|981.08|985.9|981.9|986.06|982.06|985.08|981.08|25
1619883100000|2021-05-01 15:31:40|985.88|981.88|986.7|982.7|986.82|982.82|985.83|981.83|20
1619883110000|2021-05-01 15:31:50|986.75|982.75|986.57|982.57|986.91|982.91|986.51|982.51|23
1619883120000|2021-05-01 15:32:00|986.5|982.5|986.39|982.39|986.5|982.5|986.28|982.28|15
1619883130000|2021-05-01 15:32:10|986.44|982.44|986.5|982.5|986.52|982.52|986.43|982.43|13
1619883140000|2021-05-01 15:32:20|986.52|982.52|987.35|983.35|987.35|983.35|986.52|982.52|12
1619883150000|2021-05-01 15:32:30|987.4|983.4|986.92|982.92|987.41|983.41|986.85|982.85|24
1619883160000|2021-05-01 15:32:40|986.95|982.95|987.2|983.2|987.21|983.21|986.63|982.63|24
1619883170000|2021-05-01 15:32:50|987.21|983.21|987.24|983.24|987.3|983.3|987.04|983.04|17
1619883180000|2021-05-01 15:33:00|987.22|983.22|986.78|982.78|987.28|983.28|986.75|982.75|26
1619883190000|2021-05-01 15:33:10|986.57|982.57|986.85|982.85|986.9|982.9|986.47|982.47|23
1619883200000|2021-05-01 15:33:20|986.82|982.82|986.23|982.23|986.92|982.92|986|982|20
1619883210000|2021-05-01 15:33:30|986.22|982.22|986.2|982.2|986.3|982.3|986.1|982.1|15
1619883220000|2021-05-01 15:33:40|986.33|982.33|986.53|982.53|986.7|982.7|986.33|982.33|22
1619883230000|2021-05-01 15:33:50|986.52|982.52|986.53|982.53|986.57|982.57|986.43|982.43|16
1619883240000|2021-05-01 15:34:00|986.52|982.52|986.38|982.38|986.53|982.53|986.35|982.35|15
1619883250000|2021-05-01 15:34:10|986.42|982.42|986.28|982.28|986.54|982.54|986.19|982.19|26
1619883260000|2021-05-01 15:34:20|986.26|982.26|986.23|982.23|986.33|982.33|986.23|982.23|21
1619883270000|2021-05-01 15:34:30|986.26|982.26|986.28|982.28|986.36|982.36|986.22|982.22|19
1619883280000|2021-05-01 15:34:40|986.29|982.29|986.33|982.33|986.34|982.34|986.24|982.24|17
1619883290000|2021-05-01 15:34:50|986.37|982.37|986.35|982.35|986.37|982.37|986.27|982.27|13
1619883300000|2021-05-01 15:35:00|986.51|982.51|986.38|982.38|986.65|982.65|986.38|982.38|16
1619883310000|2021-05-01 15:35:10|986.4|982.4|986.71|982.71|986.71|982.71|986.4|982.4|20
1619883320000|2021-05-01 15:35:20|986.72|982.72|986.85|982.85|986.88|982.88|986.71|982.71|15
1619883330000|2021-05-01 15:35:30|986.86|982.86|986.83|982.83|986.86|982.86|986.8|982.8|10
1619883340000|2021-05-01 15:35:40|986.84|982.84|986.71|982.71|986.85|982.85|986.69|982.69|14
1619883350000|2021-05-01 15:35:50|986.75|982.75|986.4|982.4|986.75|982.75|986.36|982.36|16
1619883360000|2021-05-01 15:36:00|986.48|982.48|986.4|982.4|986.57|982.57|986.39|982.39|10
1619883370000|2021-05-01 15:36:10|986.41|982.41|986.53|982.53|986.56|982.56|986.39|982.39|12
1619883380000|2021-05-01 15:36:20|986.52|982.52|986.89|982.89|986.89|982.89|986.52|982.52|12
1619883390000|2021-05-01 15:36:30|986.91|982.91|987.01|983.01|987.64|983.64|986.91|982.91|25
1619883400000|2021-05-01 15:36:40|986.94|982.94|987.28|983.28|987.28|983.28|986.93|982.93|23
1619883410000|2021-05-01 15:36:50|987.27|983.27|987.35|983.35|987.39|983.39|987.27|983.27|19
1619883420000|2021-05-01 15:37:00|987.31|983.31|987.93|983.93|988.02|984.02|987.28|983.28|21
1619883430000|2021-05-01 15:37:10|987.82|983.82|987.98|983.98|987.98|983.98|987.49|983.49|24
1619883440000|2021-05-01 15:37:20|988.01|984.01|988.02|984.02|988.09|984.09|987.87|983.87|12
1619883450000|2021-05-01 15:37:30|988.09|984.09|988.57|984.57|988.57|984.57|988.03|984.03|13
1619883460000|2021-05-01 15:37:40|988.58|984.58|988.98|984.98|988.98|984.98|988.53|984.53|20
1619883470000|2021-05-01 15:37:50|989.07|985.07|989.13|985.13|989.17|985.17|989.01|985.01|20
1619883480000|2021-05-01 15:38:00|989.14|985.14|989.35|985.35|989.39|985.39|989.08|985.08|21
1619883490000|2021-05-01 15:38:10|989.36|985.36|989.5|985.5|989.6|985.6|989.36|985.36|21
1619883500000|2021-05-01 15:38:20|989.48|985.48|989.77|985.77|989.77|985.77|989.48|985.48|16
1619883510000|2021-05-01 15:38:30|989.75|985.75|989.73|985.73|989.83|985.83|989.67|985.67|24
1619883520000|2021-05-01 15:38:40|989.74|985.74|989.8|985.8|989.89|985.89|989.74|985.74|21
1619883530000|2021-05-01 15:38:50|989.79|985.79|989.96|985.96|990.11|986.11|989.77|985.77|25
1619883540000|2021-05-01 15:39:00|989.99|985.99|989.98|985.98|990.02|986.02|989.9|985.9|22
1619883550000|2021-05-01 15:39:10|989.99|985.99|989.87|985.87|990.02|986.02|989.82|985.82|22
1619883560000|2021-05-01 15:39:20|989.88|985.88|989.9|985.9|989.91|985.91|989.83|985.83|16
1619883570000|2021-05-01 15:39:30|989.91|985.91|989.9|985.9|989.99|985.99|989.87|985.87|12
1619883580000|2021-05-01 15:39:40|989.89|985.89|989.52|985.52|989.92|985.92|989.51|985.51|19
1619883590000|2021-05-01 15:39:50|989.55|985.55|989.42|985.42|989.55|985.55|989.41|985.41|7
1619883600000|2021-05-01 15:40:00|989.44|985.44|989.35|985.35|989.44|985.44|989.3|985.3|20
1619883610000|2021-05-01 15:40:10|989.31|985.31|989.48|985.48|989.49|985.49|989.31|985.31|17
1619883620000|2021-05-01 15:40:20|989.47|985.47|989.75|985.75|989.87|985.87|989.47|985.47|22
1619883630000|2021-05-01 15:40:30|989.72|985.72|989.52|985.52|989.76|985.76|989.52|985.52|20
1619883640000|2021-05-01 15:40:40|989.56|985.56|989.54|985.54|989.58|985.58|989.52|985.52|18
1619883650000|2021-05-01 15:40:50|989.55|985.55|989.6|985.6|989.62|985.62|989.53|985.53|22
1619883660000|2021-05-01 15:41:00|989.59|985.59|989.52|985.52|989.74|985.74|989.4|985.4|27
1619883670000|2021-05-01 15:41:10|989.47|985.47|989.56|985.56|989.56|985.56|989.46|985.46|16
1619883680000|2021-05-01 15:41:20|989.54|985.54|989.12|985.12|989.57|985.57|989.11|985.11|15
1619883690000|2021-05-01 15:41:30|989.21|985.21|988.86|984.86|989.21|985.21|988.85|984.85|15
1619883700000|2021-05-01 15:41:40|988.85|984.85|988.45|984.45|989.01|985.01|988.45|984.45|24
1619883710000|2021-05-01 15:41:50|988.42|984.42|988.46|984.46|988.58|984.58|988.24|984.24|18
1619883720000|2021-05-01 15:42:00|988.5|984.5|988.52|984.52|988.52|984.52|988.33|984.33|16
1619883730000|2021-05-01 15:42:10|988.53|984.53|989.85|985.85|989.85|985.85|988.47|984.47|27
1619883740000|2021-05-01 15:42:20|989.81|985.81|989.9|985.9|989.93|985.93|989.74|985.74|27
1619883750000|2021-05-01 15:42:30|989.88|985.88|989.67|985.67|990|986|989.67|985.67|24
1619883760000|2021-05-01 15:42:40|989.63|985.63|989.78|985.78|989.8|985.8|989.63|985.63|22
1619883770000|2021-05-01 15:42:50|989.81|985.81|989.68|985.68|989.9|985.9|989.67|985.67|25
1619883780000|2021-05-01 15:43:00|989.69|985.69|989.77|985.77|989.82|985.82|989.67|985.67|21
1619883790000|2021-05-01 15:43:10|989.8|985.8|989.93|985.93|990.12|986.12|989.8|985.8|22
1619883800000|2021-05-01 15:43:20|989.94|985.94|990.04|986.04|990.16|986.16|989.94|985.94|21
1619883810000|2021-05-01 15:43:30|990.03|986.03|989.93|985.93|990.22|986.22|989.93|985.93|21
1619883820000|2021-05-01 15:43:40|989.95|985.95|990.51|986.51|990.53|986.53|989.95|985.95|24
1619883830000|2021-05-01 15:43:50|990.53|986.53|990.63|986.63|990.68|986.68|990.5|986.5|21
1619883840000|2021-05-01 15:44:00|990.64|986.64|990.92|986.92|990.96|986.96|990.62|986.62|18
1619883850000|2021-05-01 15:44:10|990.95|986.95|991.33|987.33|991.33|987.33|990.95|986.95|21
1619883860000|2021-05-01 15:44:20|991.32|987.32|991.48|987.48|991.48|987.48|991.22|987.22|18
1619883870000|2021-05-01 15:44:30|991.44|987.44|991.34|987.34|991.44|987.44|991.09|987.09|26
1619883880000|2021-05-01 15:44:40|991.33|987.33|991.14|987.14|991.33|987.33|991.11|987.11|22
1619883890000|2021-05-01 15:44:50|991.19|987.19|991.62|987.62|991.62|987.62|991.18|987.18|15
1619883900000|2021-05-01 15:45:00|991.63|987.63|991.71|987.71|991.75|987.75|991.6|987.6|15
1619883910000|2021-05-01 15:45:10|991.69|987.69|991.94|987.94|991.98|987.98|991.69|987.69|18
1619883920000|2021-05-01 15:45:20|991.93|987.93|991.96|987.96|991.97|987.97|991.8|987.8|21
1619883930000|2021-05-01 15:45:30|992|988|992.37|988.37|992.45|988.45|991.97|987.97|22
1619883940000|2021-05-01 15:45:40|992.43|988.43|993.59|989.59|993.59|989.59|992.42|988.42|22
1619883950000|2021-05-01 15:45:50|993.6|989.6|993.41|989.41|993.6|989.6|993.31|989.31|27
1619883960000|2021-05-01 15:46:00|993.54|989.54|993.21|989.21|993.54|989.54|993.18|989.18|24
1619883970000|2021-05-01 15:46:10|993.06|989.06|992.8|988.8|993.06|989.06|992.55|988.55|23
1619883980000|2021-05-01 15:46:20|992.78|988.78|992.84|988.84|992.84|988.84|992.24|988.24|22
1619883990000|2021-05-01 15:46:30|992.76|988.76|993.23|989.23|993.3|989.3|992.66|988.66|23
1619884000000|2021-05-01 15:46:40|993.28|989.28|992.92|988.92|993.3|989.3|992.91|988.91|20
1619884010000|2021-05-01 15:46:50|992.9|988.9|992.81|988.81|992.96|988.96|992.78|988.78|23
1619884020000|2021-05-01 15:47:00|992.88|988.88|992.3|988.3|992.89|988.89|992.3|988.3|22
1619884030000|2021-05-01 15:47:10|992.23|988.23|992.38|988.38|992.4|988.4|992.13|988.13|20
1619884040000|2021-05-01 15:47:20|992.39|988.39|992.2|988.2|992.41|988.41|992.19|988.19|13
1619884050000|2021-05-01 15:47:30|992.21|988.21|992.64|988.64|992.64|988.64|992.19|988.19|21
1619884060000|2021-05-01 15:47:40|992.63|988.63|992.9|988.9|993.16|989.16|992.61|988.61|16
1619884070000|2021-05-01 15:47:50|992.87|988.87|993.07|989.07|993.09|989.09|992.77|988.77|24
1619884080000|2021-05-01 15:48:00|993.08|989.08|993.12|989.12|993.12|989.12|992.55|988.55|20
1619884090000|2021-05-01 15:48:10|993.18|989.18|993.43|989.43|993.47|989.47|993.18|989.18|15
1619884100000|2021-05-01 15:48:20|993.38|989.38|993.94|989.94|994.06|990.06|993.38|989.38|22
1619884110000|2021-05-01 15:48:30|993.96|989.96|993.99|989.99|994.04|990.04|993.95|989.95|21
1619884120000|2021-05-01 15:48:40|994|990|994.14|990.14|994.42|990.42|994|990|21
1619884130000|2021-05-01 15:48:50|994.15|990.15|994.13|990.13|994.73|990.73|994.13|990.13|22
1619884140000|2021-05-01 15:49:00|994.12|990.12|994.24|990.24|994.24|990.24|993.91|989.91|21
1619884150000|2021-05-01 15:49:10|994.22|990.22|994.2|990.2|994.3|990.3|994.05|990.05|23
1619884160000|2021-05-01 15:49:20|994.22|990.22|994.86|990.86|994.9|990.9|994.18|990.18|19
1619884170000|2021-05-01 15:49:30|994.79|990.79|994.59|990.59|994.82|990.82|994.45|990.45|14
1619884180000|2021-05-01 15:49:40|994.7|990.7|994.9|990.9|995.06|991.06|994.7|990.7|23
1619884190000|2021-05-01 15:49:50|994.97|990.97|994.53|990.53|994.97|990.97|994.28|990.28|25
1619884200000|2021-05-01 15:50:00|994.54|990.54|994.45|990.45|994.72|990.72|994.45|990.45|25
1619884210000|2021-05-01 15:50:10|994.44|990.44|994|990|994.44|990.44|994|990|17
1619884220000|2021-05-01 15:50:20|994.09|990.09|994.64|990.64|994.68|990.68|994.08|990.08|24
1619884230000|2021-05-01 15:50:30|994.62|990.62|994.65|990.65|994.66|990.66|994.55|990.55|16
1619884240000|2021-05-01 15:50:40|994.68|990.68|994.74|990.74|994.8|990.8|994.66|990.66|19
1619884250000|2021-05-01 15:50:50|994.72|990.72|995.08|991.08|995.21|991.21|994.63|990.63|21
1619884260000|2021-05-01 15:51:00|995.05|991.05|994.63|990.63|995.05|991.05|994.63|990.63|20
1619884270000|2021-05-01 15:51:10|994.61|990.61|994.59|990.59|994.63|990.63|994.59|990.59|13
1619884280000|2021-05-01 15:51:20|994.6|990.6|994.73|990.73|994.75|990.75|994.42|990.42|20
1619884290000|2021-05-01 15:51:30|994.72|990.72|994.72|990.72|994.74|990.74|994.4|990.4|21
1619884300000|2021-05-01 15:51:40|994.6|990.6|994.55|990.55|994.66|990.66|994.37|990.37|23
1619884310000|2021-05-01 15:51:50|994.56|990.56|994.54|990.54|994.58|990.58|994.44|990.44|20
1619884320000|2021-05-01 15:52:00|994.53|990.53|994.55|990.55|994.6|990.6|994.51|990.51|15
1619884330000|2021-05-01 15:52:10|994.56|990.56|995.07|991.07|995.23|991.23|994.56|990.56|23
1619884340000|2021-05-01 15:52:20|995.09|991.09|995.28|991.28|995.29|991.29|995.07|991.07|15
1619884350000|2021-05-01 15:52:30|995.42|991.42|995.58|991.58|995.58|991.58|995.42|991.42|13
1619884360000|2021-05-01 15:52:40|995.65|991.65|995.69|991.69|995.72|991.72|995.65|991.65|9
1619884370000|2021-05-01 15:52:50|995.67|991.67|995.71|991.71|995.72|991.72|995.66|991.66|13
1619884380000|2021-05-01 15:53:00|995.72|991.72|996.2|992.2|996.31|992.31|995.72|991.72|20
1619884390000|2021-05-01 15:53:10|996.21|992.21|996.13|992.13|996.24|992.24|996.08|992.08|17
1619884400000|2021-05-01 15:53:20|995.98|991.98|995.85|991.85|995.98|991.98|995.63|991.63|19
1619884410000|2021-05-01 15:53:30|995.84|991.84|995.86|991.86|995.9|991.9|995.83|991.83|13
1619884420000|2021-05-01 15:53:40|995.85|991.85|995.9|991.9|995.91|991.91|995.84|991.84|14
1619884430000|2021-05-01 15:53:50|995.91|991.91|995.88|991.88|995.91|991.91|995.85|991.85|11
1619884440000|2021-05-01 15:54:00|995.86|991.86|995.82|991.82|995.9|991.9|995.81|991.81|13
1619884450000|2021-05-01 15:54:10|995.83|991.83|995.4|991.4|995.83|991.83|995.4|991.4|10
1619884460000|2021-05-01 15:54:20|995.37|991.37|994.78|990.78|995.37|991.37|994.77|990.77|19
1619884470000|2021-05-01 15:54:30|994.84|990.84|995.24|991.24|995.43|991.43|994.82|990.82|21
1619884480000|2021-05-01 15:54:40|995.17|991.17|994.82|990.82|995.19|991.19|994.82|990.82|20
1619884490000|2021-05-01 15:54:50|994.79|990.79|994.31|990.31|994.8|990.8|994.31|990.31|17
1619884500000|2021-05-01 15:55:00|994.28|990.28|995.21|991.21|995.55|991.55|994.28|990.28|21
1619884510000|2021-05-01 15:55:10|995.19|991.19|994.69|990.69|995.19|991.19|994.58|990.58|25
1619884520000|2021-05-01 15:55:20|994.68|990.68|995.28|991.28|995.28|991.28|994.67|990.67|22
1619884530000|2021-05-01 15:55:30|995.31|991.31|995.33|991.33|995.37|991.37|995.2|991.2|22
1619884540000|2021-05-01 15:55:40|995.35|991.35|995.23|991.23|995.39|991.39|995.23|991.23|17
1619884550000|2021-05-01 15:55:50|995.24|991.24|994.81|990.81|995.34|991.34|994.81|990.81|16
1619884560000|2021-05-01 15:56:00|994.8|990.8|994.21|990.21|994.8|990.8|994.21|990.21|19
1619884570000|2021-05-01 15:56:10|994.22|990.22|994.29|990.29|994.38|990.38|994.21|990.21|18
1619884580000|2021-05-01 15:56:20|994.34|990.34|994.62|990.62|994.74|990.74|994.32|990.32|21
1619884590000|2021-05-01 15:56:30|994.68|990.68|994.55|990.55|994.68|990.68|994.52|990.52|23
1619884600000|2021-05-01 15:56:40|994.62|990.62|995.11|991.11|995.32|991.32|994.62|990.62|21
1619884610000|2021-05-01 15:56:50|995.03|991.03|994.61|990.61|995.04|991.04|994.61|990.61|24
1619884620000|2021-05-01 15:57:00|994.65|990.65|995.63|991.63|995.7|991.7|994.65|990.65|23
1619884630000|2021-05-01 15:57:10|995.61|991.61|995.91|991.91|995.91|991.91|995.61|991.61|20
1619884640000|2021-05-01 15:57:20|995.97|991.97|996.1|992.1|996.1|992.1|995.88|991.88|15
1619884650000|2021-05-01 15:57:30|996.09|992.09|996.05|992.05|996.09|992.09|996.02|992.02|16
1619884660000|2021-05-01 15:57:40|996.07|992.07|996.31|992.31|996.41|992.41|996.05|992.05|21
1619884670000|2021-05-01 15:57:50|996.28|992.28|996.35|992.35|996.37|992.37|996.28|992.28|18
1619884680000|2021-05-01 15:58:00|996.36|992.36|995.69|991.69|996.4|992.4|995.69|991.69|21
1619884690000|2021-05-01 15:58:10|995.7|991.7|995.91|991.91|995.91|991.91|995.59|991.59|22
1619884700000|2021-05-01 15:58:20|995.92|991.92|996.05|992.05|996.05|992.05|995.92|991.92|9
1619884710000|2021-05-01 15:58:30|996.06|992.06|996.14|992.14|996.14|992.14|996.06|992.06|5
1619884720000|2021-05-01 15:58:40|996.15|992.15|995.92|991.92|996.17|992.17|995.92|991.92|15
1619884730000|2021-05-01 15:58:50|995.94|991.94|996.46|992.46|996.55|992.55|995.93|991.93|23
1619884740000|2021-05-01 15:59:00|996.47|992.47|996.31|992.31|996.47|992.47|996.31|992.31|19
1619884750000|2021-05-01 15:59:10|996.28|992.28|995.31|991.31|996.28|992.28|995.31|991.31|19
1619884760000|2021-05-01 15:59:20|995.48|991.48|995.43|991.43|995.5|991.5|995.4|991.4|17
1619884770000|2021-05-01 15:59:30|995.42|991.42|996.27|992.27|996.27|992.27|995.41|991.41|20
1619884780000|2021-05-01 15:59:40|996.28|992.28|995.76|991.76|996.28|992.28|995.74|991.74|19
1619884790000|2021-05-01 15:59:50|995.73|991.73|996.17|992.17|996.18|992.18|995.28|991.28|24
1619884800000|2021-05-01 16:00:00|996.19|992.19|996.77|992.77|996.77|992.77|996.19|992.19|18
1619884810000|2021-05-01 16:00:10|996.78|992.78|999.29|995.29|999.29|995.29|996.78|992.78|25
1619884820000|2021-05-01 16:00:20|999.3|995.3|999.88|995.88|999.88|995.88|999.3|995.3|19
1619884830000|2021-05-01 16:00:30|999.87|995.87|999.82|995.82|999.87|995.87|999.76|995.76|23
1619884840000|2021-05-01 16:00:40|999.83|995.83|1000.72|996.72|1000.72|996.72|999.77|995.77|25
1619884850000|2021-05-01 16:00:50|1000.71|996.71|1000.29|996.29|1000.77|996.77|1000.12|996.12|22
1619884860000|2021-05-01 16:01:00|1000.28|996.28|998.55|994.55|1000.28|996.28|997.82|993.82|26
1619884870000|2021-05-01 16:01:10|998.7|994.7|999.31|995.31|999.94|995.94|998.7|994.7|21
1619884880000|2021-05-01 16:01:20|999.3|995.3|999.23|995.23|999.49|995.49|999.05|995.05|23
1619884890000|2021-05-01 16:01:30|999.24|995.24|998.77|994.77|999.31|995.31|998.08|994.08|25
1619884900000|2021-05-01 16:01:40|998.76|994.76|999.81|995.81|1000.04|996.04|998.76|994.76|25
1619884910000|2021-05-01 16:01:50|999.79|995.79|998.86|994.86|999.79|995.79|998.86|994.86|24
1619884920000|2021-05-01 16:02:00|998.87|994.87|999.18|995.18|999.48|995.48|998.86|994.86|26
1619884930000|2021-05-01 16:02:10|999.2|995.2|999.27|995.27|999.57|995.57|999.15|995.15|24
1619884940000|2021-05-01 16:02:20|999.33|995.33|999.03|995.03|999.33|995.33|999.01|995.01|18
1619884950000|2021-05-01 16:02:30|999.04|995.04|999.19|995.19|999.23|995.23|999.04|995.04|21
1619884960000|2021-05-01 16:02:40|999.2|995.2|1000.23|996.23|1000.34|996.34|999.2|995.2|23
1619884970000|2021-05-01 16:02:50|1000.24|996.24|998.87|994.87|1000.24|996.24|998.61|994.61|23
1619884980000|2021-05-01 16:03:00|998.85|994.85|999.85|995.85|999.85|995.85|998.7|994.7|25
1619884990000|2021-05-01 16:03:10|999.94|995.94|1000.12|996.12|1000.16|996.16|999.94|995.94|17
1619885000000|2021-05-01 16:03:20|1000.04|996.04|999.96|995.96|1000.37|996.37|999.52|995.52|25
1619885010000|2021-05-01 16:03:30|999.99|995.99|1000.11|996.11|1000.13|996.13|999.18|995.18|25
1619885020000|2021-05-01 16:03:40|1000.1|996.1|999.77|995.77|1000.18|996.18|999.77|995.77|25
1619885030000|2021-05-01 16:03:50|999.74|995.74|999.72|995.72|999.88|995.88|999.5|995.5|23
1619885040000|2021-05-01 16:04:00|999.73|995.73|999.74|995.74|999.81|995.81|999.73|995.73|17
1619885050000|2021-05-01 16:04:10|999.83|995.83|999.98|995.98|1000.14|996.14|999.83|995.83|21
1619885060000|2021-05-01 16:04:20|999.96|995.96|1000.4|996.4|1000.41|996.41|999.96|995.96|18
1619885070000|2021-05-01 16:04:30|1000.47|996.47|1000.36|996.36|1000.48|996.48|1000.36|996.36|13
1619885080000|2021-05-01 16:04:40|1000.08|996.08|999.73|995.73|1000.08|996.08|999.72|995.72|24
1619885090000|2021-05-01 16:04:50|999.74|995.74|999.6|995.6|999.74|995.74|999.54|995.54|14
1619885100000|2021-05-01 16:05:00|999.61|995.61|1000.21|996.21|1000.21|996.21|999.59|995.59|21
1619885110000|2021-05-01 16:05:10|1000.26|996.26|999.98|995.98|1000.29|996.29|999.82|995.82|24
1619885120000|2021-05-01 16:05:20|999.97|995.97|999.87|995.87|999.97|995.97|999.85|995.85|18
1619885130000|2021-05-01 16:05:30|999.89|995.89|999.57|995.57|999.89|995.89|999.5|995.5|25
1619885140000|2021-05-01 16:05:40|999.54|995.54|999.02|995.02|999.57|995.57|998.95|994.95|25
1619885150000|2021-05-01 16:05:50|999.04|995.04|999.56|995.56|999.57|995.57|999.04|995.04|18
1619885160000|2021-05-01 16:06:00|999.58|995.58|999.98|995.98|999.98|995.98|999.5|995.5|26
1619885170000|2021-05-01 16:06:10|999.97|995.97|1000.1|996.1|1000.11|996.11|999.97|995.97|18
1619885180000|2021-05-01 16:06:20|1000.09|996.09|999.72|995.72|1000.1|996.1|999.72|995.72|17
1619885190000|2021-05-01 16:06:30|999.66|995.66|999.23|995.23|999.68|995.68|999.2|995.2|25
1619885200000|2021-05-01 16:06:40|999.21|995.21|998.15|994.15|999.26|995.26|998.09|994.09|24
1619885210000|2021-05-01 16:06:50|998.14|994.14|998.02|994.02|998.17|994.17|997.91|993.91|19
1619885220000|2021-05-01 16:07:00|998.03|994.03|998.38|994.38|998.51|994.51|998.03|994.03|19
1619885230000|2021-05-01 16:07:10|998.39|994.39|998.06|994.06|998.51|994.51|998.06|994.06|21
1619885240000|2021-05-01 16:07:20|997.99|993.99|997.74|993.74|998.06|994.06|997.65|993.65|19
1619885250000|2021-05-01 16:07:30|997.78|993.78|996.8|992.8|997.8|993.8|996.78|992.78|17
1619885260000|2021-05-01 16:07:40|996.73|992.73|996.6|992.6|996.73|992.73|996.58|992.58|17
1619885270000|2021-05-01 16:07:50|996.59|992.59|996.12|992.12|996.59|992.59|995.96|991.96|23
1619885280000|2021-05-01 16:08:00|996.13|992.13|995.4|991.4|996.28|992.28|995.37|991.37|22
1619885290000|2021-05-01 16:08:10|995.44|991.44|994.79|990.79|995.46|991.46|994.59|990.59|25
1619885300000|2021-05-01 16:08:20|994.67|990.67|993.54|989.54|994.79|990.79|993.54|989.54|24
1619885310000|2021-05-01 16:08:30|993.47|989.47|992.94|988.94|994.06|990.06|992.84|988.84|26
1619885320000|2021-05-01 16:08:40|992.95|988.95|992.29|988.29|992.96|988.96|992.29|988.29|24
1619885330000|2021-05-01 16:08:50|992.27|988.27|992.36|988.36|992.36|988.36|992.19|988.19|22
1619885340000|2021-05-01 16:09:00|992.43|988.43|992.58|988.58|992.93|988.93|992.4|988.4|27
1619885350000|2021-05-01 16:09:10|992.57|988.57|992.37|988.37|992.59|988.59|992.26|988.26|16
1619885360000|2021-05-01 16:09:20|992.39|988.39|990.77|986.77|992.39|988.39|990.46|986.46|28
1619885370000|2021-05-01 16:09:30|990.68|986.68|990.98|986.98|991.39|987.39|990.68|986.68|24
1619885380000|2021-05-01 16:09:40|990.99|986.99|991.37|987.37|991.39|987.39|990.83|986.83|22
1619885390000|2021-05-01 16:09:50|991.29|987.29|990.94|986.94|991.29|987.29|990.76|986.76|19
1619885400000|2021-05-01 16:10:00|990.9|986.9|991.68|987.68|991.73|987.73|990.81|986.81|23
1619885410000|2021-05-01 16:10:10|991.81|987.81|991.84|987.84|991.85|987.85|991.8|987.8|13
1619885420000|2021-05-01 16:10:20|991.81|987.81|991.6|987.6|991.81|987.81|991.55|987.55|21
1619885430000|2021-05-01 16:10:30|991.52|987.52|990.5|986.5|991.52|987.52|990.5|986.5|22
1619885440000|2021-05-01 16:10:40|990.49|986.49|989.98|985.98|990.61|986.61|989.98|985.98|27
1619885450000|2021-05-01 16:10:50|989.99|985.99|989.48|985.48|990.03|986.03|989.45|985.45|20
1619885460000|2021-05-01 16:11:00|989.47|985.47|989.69|985.69|989.89|985.89|989.42|985.42|23
1619885470000|2021-05-01 16:11:10|989.71|985.71|989.23|985.23|989.75|985.75|989.23|985.23|24
1619885480000|2021-05-01 16:11:20|989.24|985.24|989.54|985.54|989.54|985.54|989.24|985.24|13
1619885490000|2021-05-01 16:11:30|989.56|985.56|989.41|985.41|989.84|985.84|989.41|985.41|27
1619885500000|2021-05-01 16:11:40|989.4|985.4|989.27|985.27|989.4|985.4|989.03|985.03|25
1619885510000|2021-05-01 16:11:50|989.31|985.31|990.27|986.27|990.36|986.36|989.31|985.31|25
1619885520000|2021-05-01 16:12:00|990.29|986.29|989.94|985.94|990.34|986.34|989.77|985.77|23
1619885530000|2021-05-01 16:12:10|989.87|985.87|991.03|987.03|991.05|987.05|989.87|985.87|22
1619885540000|2021-05-01 16:12:20|991.04|987.04|991.41|987.41|991.53|987.53|991|987|23
1619885550000|2021-05-01 16:12:30|991.43|987.43|991.51|987.51|991.53|987.53|991.26|987.26|18
1619885560000|2021-05-01 16:12:40|991.43|987.43|989.93|985.93|991.43|987.43|989.89|985.89|23
1619885570000|2021-05-01 16:12:50|989.9|985.9|990.63|986.63|990.64|986.64|989.9|985.9|21
1619885580000|2021-05-01 16:13:00|990.61|986.61|991.16|987.16|991.16|987.16|990.59|986.59|15
1619885590000|2021-05-01 16:13:10|991.2|987.2|991.75|987.75|991.78|987.78|991.2|987.2|21
1619885600000|2021-05-01 16:13:20|991.74|987.74|991.92|987.92|991.93|987.93|991.7|987.7|18
1619885610000|2021-05-01 16:13:30|991.9|987.9|992.23|988.23|992.25|988.25|991.9|987.9|16
1619885620000|2021-05-01 16:13:40|992.25|988.25|992.53|988.53|992.72|988.72|992.21|988.21|22
1619885630000|2021-05-01 16:13:50|992.52|988.52|992.51|988.51|992.57|988.57|992.5|988.5|15
1619885640000|2021-05-01 16:14:00|992.5|988.5|992.12|988.12|992.52|988.52|992.12|988.12|6
1619885650000|2021-05-01 16:14:10|991.98|987.98|991.86|987.86|992.17|988.17|991.82|987.82|21
1619885660000|2021-05-01 16:14:20|991.87|987.87|991.96|987.96|991.96|987.96|991.81|987.81|17
1619885670000|2021-05-01 16:14:30|992.1|988.1|992.53|988.53|992.6|988.6|992.04|988.04|18
1619885680000|2021-05-01 16:14:40|992.52|988.52|993.35|989.35|993.35|989.35|992.52|988.52|18
1619885690000|2021-05-01 16:14:50|993.42|989.42|994.26|990.26|994.26|990.26|993.42|989.42|21
1619885700000|2021-05-01 16:15:00|994.27|990.27|994.9|990.9|994.9|990.9|994.27|990.27|16
1619885710000|2021-05-01 16:15:10|994.89|990.89|995.75|991.75|995.75|991.75|994.89|990.89|24
1619885720000|2021-05-01 16:15:20|995.77|991.77|997.55|993.55|997.55|993.55|995.77|991.77|17
1619885730000|2021-05-01 16:15:30|997.39|993.39|998.08|994.08|998.08|994.08|997.34|993.34|24
1619885740000|2021-05-01 16:15:40|998.27|994.27|999.05|995.05|999.1|995.1|998.27|994.27|18
1619885750000|2021-05-01 16:15:50|999.06|995.06|998.71|994.71|999.17|995.17|998.68|994.68|21
1619885760000|2021-05-01 16:16:00|998.7|994.7|998.42|994.42|998.73|994.73|998.2|994.2|24
1619885770000|2021-05-01 16:16:10|998.41|994.41|997.91|993.91|998.41|994.41|997.83|993.83|24
1619885780000|2021-05-01 16:16:20|998.67|994.67|998.87|994.87|999|995|998.61|994.61|29
1619885790000|2021-05-01 16:16:30|999|995|999.71|995.71|999.71|995.71|998.87|994.87|19
1619885800000|2021-05-01 16:16:40|999.59|995.59|1000.64|996.64|1000.75|996.75|999.59|995.59|19
1619885810000|2021-05-01 16:16:50|1000.65|996.65|1000.98|996.98|1000.98|996.98|1000.59|996.59|24
1619885820000|2021-05-01 16:17:00|1000.99|996.99|1000.52|996.52|1001.19|997.19|1000.29|996.29|27
1619885830000|2021-05-01 16:17:10|1000.48|996.48|998.9|994.9|1000.48|996.48|998.78|994.78|28
1619885840000|2021-05-01 16:17:20|998.86|994.86|998.8|994.8|999.13|995.13|998.72|994.72|23
1619885850000|2021-05-01 16:17:30|998.81|994.81|998.48|994.48|999.01|995.01|998.4|994.4|25
1619885860000|2021-05-01 16:17:40|998.47|994.47|997.92|993.92|998.59|994.59|997.92|993.92|23
1619885870000|2021-05-01 16:17:50|997.89|993.89|997.86|993.86|997.93|993.93|997.76|993.76|18
1619885880000|2021-05-01 16:18:00|997.78|993.78|999.05|995.05|999.05|995.05|997.77|993.77|23
1619885890000|2021-05-01 16:18:10|999.07|995.07|999.11|995.11|999.29|995.29|998.98|994.98|24
1619885900000|2021-05-01 16:18:20|999.1|995.1|999.07|995.07|999.12|995.12|998.85|994.85|18
1619885910000|2021-05-01 16:18:30|999.09|995.09|998.18|994.18|999.16|995.16|998.18|994.18|24
1619885920000|2021-05-01 16:18:40|998.14|994.14|998.16|994.16|998.24|994.24|998.04|994.04|26
1619885930000|2021-05-01 16:18:50|998.18|994.18|997.95|993.95|998.18|994.18|997.83|993.83|20
1619885940000|2021-05-01 16:19:00|997.92|993.92|999.15|995.15|999.15|995.15|997.92|993.92|21
1619885950000|2021-05-01 16:19:10|999.19|995.19|997.5|993.5|999.32|995.32|997.44|993.44|24
1619885960000|2021-05-01 16:19:20|997.47|993.47|996.92|992.92|997.47|993.47|996.92|992.92|17
1619885970000|2021-05-01 16:19:30|996.9|992.9|995.84|991.84|996.9|992.9|995.82|991.82|24
1619885980000|2021-05-01 16:19:40|995.91|991.91|995.99|991.99|996.47|992.47|995.91|991.91|25
1619885990000|2021-05-01 16:19:50|995.89|991.89|995.99|991.99|995.99|991.99|995.44|991.44|21
1619886000000|2021-05-01 16:20:00|995.94|991.94|995.74|991.74|996.04|992.04|995.73|991.73|16
1619886010000|2021-05-01 16:20:10|995.73|991.73|995.84|991.84|995.86|991.86|995.7|991.7|12
1619886020000|2021-05-01 16:20:20|995.85|991.85|996.58|992.58|996.6|992.6|995.83|991.83|24
1619886030000|2021-05-01 16:20:30|996.45|992.45|995.91|991.91|996.45|992.45|995.91|991.91|22
1619886040000|2021-05-01 16:20:40|995.77|991.77|995.7|991.7|995.77|991.77|995.58|991.58|17
1619886050000|2021-05-01 16:20:50|995.69|991.69|995.76|991.76|995.76|991.76|995.52|991.52|17
1619886060000|2021-05-01 16:21:00|995.81|991.81|996.88|992.88|996.89|992.89|995.81|991.81|22
1619886070000|2021-05-01 16:21:10|996.89|992.89|996.87|992.87|997|993|996.86|992.86|21
1619886080000|2021-05-01 16:21:20|996.88|992.88|997.07|993.07|997.08|993.08|996.87|992.87|19
1619886090000|2021-05-01 16:21:30|997.09|993.09|995.81|991.81|997.17|993.17|995.8|991.8|21
1619886100000|2021-05-01 16:21:40|995.8|991.8|995.37|991.37|995.81|991.81|995.37|991.37|17
1619886110000|2021-05-01 16:21:50|995.36|991.36|995.43|991.43|995.78|991.78|995.36|991.36|23
1619886120000|2021-05-01 16:22:00|995.44|991.44|995.76|991.76|995.76|991.76|995.29|991.29|23
1619886130000|2021-05-01 16:22:10|995.79|991.79|996.1|992.1|996.12|992.12|995.79|991.79|14
1619886140000|2021-05-01 16:22:20|996.09|992.09|995.82|991.82|996.65|992.65|995.82|991.82|25
1619886150000|2021-05-01 16:22:30|995.73|991.73|997.94|993.94|997.94|993.94|995.73|991.73|26
1619886160000|2021-05-01 16:22:40|997.93|993.93|998.42|994.42|999.3|995.3|997.93|993.93|25
1619886170000|2021-05-01 16:22:50|998.45|994.45|998.28|994.28|998.67|994.67|998.19|994.19|25
1619886180000|2021-05-01 16:23:00|998.23|994.23|999.08|995.08|999.08|995.08|998.16|994.16|25
1619886190000|2021-05-01 16:23:10|999.2|995.2|999.88|995.88|999.92|995.92|999.08|995.08|23
1619886200000|2021-05-01 16:23:20|999.89|995.89|1000.7|996.7|1001.03|997.03|999.79|995.79|25
1619886210000|2021-05-01 16:23:30|1000.69|996.69|1000.87|996.87|1000.87|996.87|1000.57|996.57|23
1619886220000|2021-05-01 16:23:40|1000.99|996.99|1000.41|996.41|1001.07|997.07|1000.41|996.41|20
1619886230000|2021-05-01 16:23:50|1000.42|996.42|999.65|995.65|1000.43|996.43|999.56|995.56|18
1619886240000|2021-05-01 16:24:00|999.64|995.64|999.54|995.54|999.65|995.65|999.43|995.43|18
1619886250000|2021-05-01 16:24:10|999.47|995.47|999.43|995.43|999.47|995.47|998.62|994.62|26
1619886260000|2021-05-01 16:24:20|999.57|995.57|999.23|995.23|999.96|995.96|999.16|995.16|24
1619886270000|2021-05-01 16:24:30|999.25|995.25|999.66|995.66|999.66|995.66|999.16|995.16|16
1619886280000|2021-05-01 16:24:40|999.65|995.65|999.18|995.18|999.65|995.65|998.72|994.72|26
1619886290000|2021-05-01 16:24:50|999.19|995.19|998.96|994.96|999.19|995.19|998.96|994.96|13
1619886300000|2021-05-01 16:25:00|999.03|995.03|999.61|995.61|999.62|995.62|999.03|995.03|15
1619886310000|2021-05-01 16:25:10|999.6|995.6|999.14|995.14|999.65|995.65|999.11|995.11|21
1619886320000|2021-05-01 16:25:20|999.1|995.1|999.14|995.14|999.15|995.15|998.98|994.98|15
1619886330000|2021-05-01 16:25:30|999.06|995.06|998.72|994.72|999.12|995.12|998.72|994.72|22
1619886340000|2021-05-01 16:25:40|998.68|994.68|998.12|994.12|998.68|994.68|998.08|994.08|20
1619886350000|2021-05-01 16:25:50|998.05|994.05|996.56|992.56|998.05|994.05|996.56|992.56|26
1619886360000|2021-05-01 16:26:00|996.6|992.6|996.53|992.53|996.6|992.6|996.23|992.23|24
1619886370000|2021-05-01 16:26:10|996.46|992.46|996.45|992.45|996.53|992.53|996.34|992.34|24
1619886380000|2021-05-01 16:26:20|996.43|992.43|995.77|991.77|996.43|992.43|995.77|991.77|19
1619886390000|2021-05-01 16:26:30|995.75|991.75|995.7|991.7|996.12|992.12|995.69|991.69|25
1619886400000|2021-05-01 16:26:40|995.69|991.69|995.18|991.18|995.71|991.71|995.14|991.14|20
1619886410000|2021-05-01 16:26:50|995.17|991.17|995.69|991.69|995.75|991.75|995.14|991.14|24
1619886420000|2021-05-01 16:27:00|995.71|991.71|995.9|991.9|995.94|991.94|995.68|991.68|25
1619886430000|2021-05-01 16:27:10|995.93|991.93|996.88|992.88|996.9|992.9|995.93|991.93|23
1619886440000|2021-05-01 16:27:20|996.79|992.79|996.68|992.68|996.79|992.79|996.33|992.33|24
1619886450000|2021-05-01 16:27:30|996.64|992.64|996.98|992.98|997.17|993.17|996.63|992.63|20
1619886460000|2021-05-01 16:27:40|997.03|993.03|998.12|994.12|998.13|994.13|997.03|993.03|28
1619886470000|2021-05-01 16:27:50|998.1|994.1|997.2|993.2|998.1|994.1|997.19|993.19|21
1619886480000|2021-05-01 16:28:00|997.14|993.14|997.36|993.36|997.46|993.46|997.06|993.06|22
1619886490000|2021-05-01 16:28:10|997.37|993.37|997.25|993.25|997.59|993.59|997.24|993.24|22
1619886500000|2021-05-01 16:28:20|997.16|993.16|995.97|991.97|997.16|993.16|995.95|991.95|22
1619886510000|2021-05-01 16:28:30|995.86|991.86|996.24|992.24|996.26|992.26|995.8|991.8|20
1619886520000|2021-05-01 16:28:40|996.37|992.37|996.39|992.39|996.56|992.56|996.37|992.37|20
1619886530000|2021-05-01 16:28:50|996.4|992.4|996.23|992.23|996.4|992.4|996.18|992.18|8
1619886540000|2021-05-01 16:29:00|996.25|992.25|996.27|992.27|996.61|992.61|996.22|992.22|20
1619886550000|2021-05-01 16:29:10|996.33|992.33|996.29|992.29|996.48|992.48|996.28|992.28|20
1619886560000|2021-05-01 16:29:20|996.3|992.3|995.66|991.66|996.3|992.3|995.65|991.65|18
1619886570000|2021-05-01 16:29:30|995.5|991.5|995.67|991.67|995.69|991.69|995.48|991.48|18
1619886580000|2021-05-01 16:29:40|995.68|991.68|995.88|991.88|995.88|991.88|995.55|991.55|16
1619886590000|2021-05-01 16:29:50|995.98|991.98|996.28|992.28|996.72|992.72|995.98|991.98|24
1619886600000|2021-05-01 16:30:00|996.27|992.27|996.33|992.33|996.61|992.61|996.26|992.26|26
1619886610000|2021-05-01 16:30:10|996.32|992.32|995.96|991.96|996.33|992.33|995.9|991.9|23
1619886620000|2021-05-01 16:30:20|995.97|991.97|995.63|991.63|996.01|992.01|995.62|991.62|18
1619886630000|2021-05-01 16:30:30|995.65|991.65|994.79|990.79|995.78|991.78|994.79|990.79|21
1619886640000|2021-05-01 16:30:40|994.81|990.81|994.79|990.79|994.81|990.81|994.54|990.54|19
1619886650000|2021-05-01 16:30:50|994.81|990.81|994.26|990.26|994.81|990.81|994.26|990.26|22
1619886660000|2021-05-01 16:31:00|994.29|990.29|995.17|991.17|995.17|991.17|994.29|990.29|26
1619886670000|2021-05-01 16:31:10|995.18|991.18|995.37|991.37|995.37|991.37|995.05|991.05|25
1619886680000|2021-05-01 16:31:20|995.33|991.33|994.83|990.83|995.73|991.73|994.83|990.83|26
1619886690000|2021-05-01 16:31:30|994.8|990.8|994.78|990.78|994.81|990.81|994.62|990.62|25
1619886700000|2021-05-01 16:31:40|994.75|990.75|994.44|990.44|994.86|990.86|994.44|990.44|26
1619886710000|2021-05-01 16:31:50|994.42|990.42|994.5|990.5|994.54|990.54|994.33|990.33|24
1619886720000|2021-05-01 16:32:00|994.49|990.49|994.82|990.82|994.82|990.82|994.49|990.49|17
1619886730000|2021-05-01 16:32:10|994.84|990.84|995.08|991.08|995.1|991.1|994.83|990.83|11
1619886740000|2021-05-01 16:32:20|995.1|991.1|995.2|991.2|995.21|991.21|994.95|990.95|16
1619886750000|2021-05-01 16:32:30|995.18|991.18|995.02|991.02|995.22|991.22|994.98|990.98|17
1619886760000|2021-05-01 16:32:40|995.01|991.01|995.09|991.09|995.16|991.16|994.98|990.98|24
1619886770000|2021-05-01 16:32:50|995.03|991.03|995.08|991.08|995.28|991.28|994.99|990.99|22
1619886780000|2021-05-01 16:33:00|995.1|991.1|995.2|991.2|995.22|991.22|995.09|991.09|15
1619886790000|2021-05-01 16:33:10|995.22|991.22|995.65|991.65|995.97|991.97|995.2|991.2|24
1619886800000|2021-05-01 16:33:20|995.62|991.62|994.76|990.76|995.62|991.62|994.76|990.76|18
1619886810000|2021-05-01 16:33:30|994.8|990.8|994.26|990.26|994.8|990.8|994.26|990.26|11
1619886820000|2021-05-01 16:33:40|994.15|990.15|994.18|990.18|994.28|990.28|994.15|990.15|20
1619886830000|2021-05-01 16:33:50|994.2|990.2|994.22|990.22|994.23|990.23|994.08|990.08|20
1619886840000|2021-05-01 16:34:00|994.15|990.15|993.99|989.99|994.23|990.23|993.98|989.98|13
1619886850000|2021-05-01 16:34:10|994|990|993.74|989.74|994.08|990.08|993.74|989.74|22
1619886860000|2021-05-01 16:34:20|993.76|989.76|993.68|989.68|993.76|989.76|993.68|989.68|5
1619886870000|2021-05-01 16:34:30|993.61|989.61|993.47|989.47|993.61|989.61|993.44|989.44|18
1619886880000|2021-05-01 16:34:40|993.46|989.46|993.92|989.92|993.95|989.95|993.46|989.46|25
1619886890000|2021-05-01 16:34:50|993.93|989.93|993.81|989.81|993.93|989.93|993.67|989.67|23
1619886900000|2021-05-01 16:35:00|993.8|989.8|993.84|989.84|993.85|989.85|993.78|989.78|19
1619886910000|2021-05-01 16:35:10|993.82|989.82|995.39|991.39|995.39|991.39|993.82|989.82|24
1619886920000|2021-05-01 16:35:20|995.46|991.46|994.84|990.84|995.46|991.46|994.84|990.84|18
1619886930000|2021-05-01 16:35:30|994.83|990.83|994.36|990.36|994.83|990.83|994.09|990.09|27
1619886940000|2021-05-01 16:35:40|994.35|990.35|994.3|990.3|994.37|990.37|994.19|990.19|24
1619886950000|2021-05-01 16:35:50|994.31|990.31|994.19|990.19|994.39|990.39|994.11|990.11|19
1619886960000|2021-05-01 16:36:00|994.18|990.18|994.68|990.68|994.77|990.77|994.18|990.18|13
1619886970000|2021-05-01 16:36:10|994.67|990.67|994.55|990.55|994.85|990.85|994.52|990.52|22
1619886980000|2021-05-01 16:36:20|994.54|990.54|995.12|991.12|995.2|991.2|994.54|990.54|26
1619886990000|2021-05-01 16:36:30|995.13|991.13|995.29|991.29|995.29|991.29|995.13|991.13|21
1619887000000|2021-05-01 16:36:40|995.28|991.28|996.01|992.01|996.01|992.01|995.28|991.28|18
1619887010000|2021-05-01 16:36:50|996.15|992.15|996.48|992.48|996.5|992.5|996.14|992.14|20
1619887020000|2021-05-01 16:37:00|996.49|992.49|996.41|992.41|996.76|992.76|996.38|992.38|25
1619887030000|2021-05-01 16:37:10|996.4|992.4|996.52|992.52|996.52|992.52|996.14|992.14|19
1619887040000|2021-05-01 16:37:20|996.51|992.51|996.85|992.85|996.91|992.91|996.48|992.48|19
1619887050000|2021-05-01 16:37:30|996.84|992.84|996.98|992.98|996.99|992.99|996.82|992.82|24
1619887060000|2021-05-01 16:37:40|996.96|992.96|996.21|992.21|996.97|992.97|996.21|992.21|23
1619887070000|2021-05-01 16:37:50|996.2|992.2|996.02|992.02|996.2|992.2|995.9|991.9|25
1619887080000|2021-05-01 16:38:00|996.04|992.04|995.81|991.81|996.04|992.04|995.81|991.81|21
1619887090000|2021-05-01 16:38:10|995.83|991.83|995.49|991.49|995.84|991.84|995.45|991.45|25
1619887100000|2021-05-01 16:38:20|995.44|991.44|995.49|991.49|995.6|991.6|995.35|991.35|23
1619887110000|2021-05-01 16:38:30|995.43|991.43|995.24|991.24|995.55|991.55|995.24|991.24|24
1619887120000|2021-05-01 16:38:40|995.22|991.22|995.05|991.05|995.23|991.23|995|991|17
1619887130000|2021-05-01 16:38:50|995.03|991.03|995.02|991.02|995.03|991.03|995.02|991.02|4
1619887140000|2021-05-01 16:39:00|995.03|991.03|995.22|991.22|995.23|991.23|995.03|991.03|18
1619887150000|2021-05-01 16:39:10|995.2|991.2|995.61|991.61|995.67|991.67|995.08|991.08|18
1619887160000|2021-05-01 16:39:20|995.56|991.56|995.96|991.96|996.12|992.12|995.56|991.56|22
1619887170000|2021-05-01 16:39:30|995.95|991.95|995.98|991.98|995.98|991.98|995.82|991.82|22
1619887180000|2021-05-01 16:39:40|995.97|991.97|995.74|991.74|996|992|995.74|991.74|18
1619887190000|2021-05-01 16:39:50|995.81|991.81|995.88|991.88|996.09|992.09|995.76|991.76|18
1619887200000|2021-05-01 16:40:00|995.85|991.85|996.07|992.07|996.11|992.11|995.85|991.85|16
1619887210000|2021-05-01 16:40:10|996.08|992.08|995.9|991.9|996.08|992.08|995.87|991.87|18
1619887220000|2021-05-01 16:40:20|995.88|991.88|995.68|991.68|995.94|991.94|995.67|991.67|18
1619887230000|2021-05-01 16:40:30|995.67|991.67|995.21|991.21|995.7|991.7|995.21|991.21|17
1619887240000|2021-05-01 16:40:40|995.1|991.1|994.88|990.88|995.13|991.13|994.88|990.88|18
1619887250000|2021-05-01 16:40:50|994.87|990.87|994.83|990.83|994.95|990.95|994.83|990.83|15
1619887260000|2021-05-01 16:41:00|994.88|990.88|995.03|991.03|995.05|991.05|994.79|990.79|23
1619887270000|2021-05-01 16:41:10|995.04|991.04|994.18|990.18|995.04|991.04|994.09|990.09|18
1619887280000|2021-05-01 16:41:20|994.27|990.27|993.89|989.89|994.27|990.27|993.88|989.88|17
1619887290000|2021-05-01 16:41:30|993.94|989.94|993.91|989.91|993.96|989.96|993.87|989.87|18
1619887300000|2021-05-01 16:41:40|993.94|989.94|993.82|989.82|994.07|990.07|993.82|989.82|21
1619887310000|2021-05-01 16:41:50|993.85|989.85|993.98|989.98|994|990|993.84|989.84|23
1619887320000|2021-05-01 16:42:00|993.94|989.94|994.02|990.02|994.15|990.15|993.94|989.94|26
1619887330000|2021-05-01 16:42:10|994.03|990.03|993.86|989.86|994.07|990.07|993.82|989.82|23
1619887340000|2021-05-01 16:42:20|993.89|989.89|993.93|989.93|994.06|990.06|993.86|989.86|16
1619887350000|2021-05-01 16:42:30|993.94|989.94|993.78|989.78|993.97|989.97|993.78|989.78|13
1619887360000|2021-05-01 16:42:40|993.77|989.77|993.92|989.92|993.92|989.92|993.65|989.65|23
1619887370000|2021-05-01 16:42:50|993.93|989.93|993.88|989.88|993.95|989.95|993.8|989.8|15
1619887380000|2021-05-01 16:43:00|993.98|989.98|994.19|990.19|994.21|990.21|993.96|989.96|16
1619887390000|2021-05-01 16:43:10|994.18|990.18|993.73|989.73|994.19|990.19|993.7|989.7|21
1619887400000|2021-05-01 16:43:20|993.68|989.68|993.71|989.71|993.83|989.83|993.68|989.68|25
1619887410000|2021-05-01 16:43:30|993.73|989.73|993.73|989.73|993.76|989.76|993.67|989.67|17
1619887420000|2021-05-01 16:43:40|993.71|989.71|993.71|989.71|993.74|989.74|993.6|989.6|19
1619887430000|2021-05-01 16:43:50|993.73|989.73|993.98|989.98|994.02|990.02|993.73|989.73|23
1619887440000|2021-05-01 16:44:00|993.99|989.99|994.12|990.12|994.19|990.19|993.92|989.92|25
1619887450000|2021-05-01 16:44:10|994.17|990.17|994.32|990.32|994.32|990.32|994.1|990.1|17
1619887460000|2021-05-01 16:44:20|994.28|990.28|994.27|990.27|994.32|990.32|994.14|990.14|26
1619887470000|2021-05-01 16:44:30|994.25|990.25|994.21|990.21|994.25|990.25|994.15|990.15|19
1619887480000|2021-05-01 16:44:40|994.11|990.11|994.98|990.98|994.98|990.98|994.11|990.11|24
1619887490000|2021-05-01 16:44:50|995.05|991.05|995.1|991.1|995.3|991.3|994.92|990.92|25
1619887500000|2021-05-01 16:45:00|995.04|991.04|995.07|991.07|995.11|991.11|994.97|990.97|21
1619887510000|2021-05-01 16:45:10|995.09|991.09|994.8|990.8|995.17|991.17|994.8|990.8|20
1619887520000|2021-05-01 16:45:20|994.74|990.74|994.88|990.88|994.97|990.97|994.42|990.42|27
1619887530000|2021-05-01 16:45:30|994.79|990.79|994.78|990.78|994.87|990.87|994.61|990.61|21
1619887540000|2021-05-01 16:45:40|994.77|990.77|994.66|990.66|994.78|990.78|994.58|990.58|20
1619887550000|2021-05-01 16:45:50|994.64|990.64|994.07|990.07|994.71|990.71|994.07|990.07|23
1619887560000|2021-05-01 16:46:00|994.08|990.08|993.79|989.79|994.08|990.08|993.73|989.73|27
1619887570000|2021-05-01 16:46:10|993.8|989.8|993.75|989.75|993.98|989.98|993.74|989.74|24
1619887580000|2021-05-01 16:46:20|993.77|989.77|993.88|989.88|993.93|989.93|993.74|989.74|20
1619887590000|2021-05-01 16:46:30|993.78|989.78|993.66|989.66|993.9|989.9|993.65|989.65|25
1619887600000|2021-05-01 16:46:40|993.75|989.75|993.8|989.8|993.92|989.92|993.74|989.74|26
1619887610000|2021-05-01 16:46:50|993.79|989.79|993.66|989.66|993.86|989.86|993.66|989.66|19
1619887620000|2021-05-01 16:47:00|993.65|989.65|993.77|989.77|993.77|989.77|993.6|989.6|26
1619887630000|2021-05-01 16:47:10|993.74|989.74|993.82|989.82|993.85|989.85|993.69|989.69|17
1619887640000|2021-05-01 16:47:20|993.83|989.83|993.82|989.82|993.87|989.87|993.78|989.78|16
1619887650000|2021-05-01 16:47:30|993.83|989.83|993.81|989.81|993.85|989.85|993.77|989.77|9
1619887660000|2021-05-01 16:47:40|993.7|989.7|993.78|989.78|993.84|989.84|993.69|989.69|18
1619887670000|2021-05-01 16:47:50|993.87|989.87|994|990|994|990|993.84|989.84|12
1619887680000|2021-05-01 16:48:00|994.06|990.06|994.8|990.8|994.8|990.8|994.06|990.06|15
1619887690000|2021-05-01 16:48:10|994.9|990.9|995.04|991.04|995.04|991.04|994.9|990.9|19
1619887700000|2021-05-01 16:48:20|995.01|991.01|995.68|991.68|995.76|991.76|994.99|990.99|24
1619887710000|2021-05-01 16:48:30|995.67|991.67|994.67|990.67|995.67|991.67|994.67|990.67|25
1619887720000|2021-05-01 16:48:40|994.64|990.64|994.57|990.57|994.69|990.69|994.55|990.55|20
1619887730000|2021-05-01 16:48:50|994.56|990.56|994.3|990.3|994.6|990.6|994.19|990.19|23
1619887740000|2021-05-01 16:49:00|994.37|990.37|994.6|990.6|994.63|990.63|994.37|990.37|18
1619887750000|2021-05-01 16:49:10|994.61|990.61|993.8|989.8|994.61|990.61|993.75|989.75|21
1619887760000|2021-05-01 16:49:20|993.81|989.81|993.79|989.79|993.87|989.87|993.77|989.77|23
1619887770000|2021-05-01 16:49:30|993.78|989.78|993.01|989.01|993.83|989.83|992.99|988.99|21
1619887780000|2021-05-01 16:49:40|993|989|993.35|989.35|993.35|989.35|992.98|988.98|16
1619887790000|2021-05-01 16:49:50|993.31|989.31|993.31|989.31|993.4|989.4|993.24|989.24|23
1619887800000|2021-05-01 16:50:00|993.29|989.29|993.09|989.09|993.29|989.29|992.99|988.99|27
1619887810000|2021-05-01 16:50:10|993.06|989.06|992.96|988.96|993.13|989.13|992.96|988.96|22
1619887820000|2021-05-01 16:50:20|993.01|989.01|992.89|988.89|993.01|989.01|992.71|988.71|24
1619887830000|2021-05-01 16:50:30|992.88|988.88|992.79|988.79|992.94|988.94|992.79|988.79|22
1619887840000|2021-05-01 16:50:40|992.76|988.76|992.51|988.51|992.78|988.78|992.51|988.51|20
1619887850000|2021-05-01 16:50:50|992.43|988.43|992.39|988.39|992.43|988.43|992.38|988.38|10
1619887860000|2021-05-01 16:51:00|992.4|988.4|992.72|988.72|992.72|988.72|992.4|988.4|20
1619887870000|2021-05-01 16:51:10|992.73|988.73|993.02|989.02|993.05|989.05|992.73|988.73|19
1619887880000|2021-05-01 16:51:20|993.08|989.08|993.44|989.44|993.54|989.54|992.96|988.96|24
1619887890000|2021-05-01 16:51:30|993.42|989.42|993.88|989.88|993.88|989.88|993.3|989.3|25
1619887900000|2021-05-01 16:51:40|993.77|989.77|993.85|989.85|993.95|989.95|993.74|989.74|21
1619887910000|2021-05-01 16:51:50|993.82|989.82|993.89|989.89|993.91|989.91|993.79|989.79|24
1619887920000|2021-05-01 16:52:00|993.87|989.87|994.09|990.09|994.17|990.17|993.87|989.87|18
1619887930000|2021-05-01 16:52:10|994.18|990.18|993.91|989.91|994.21|990.21|993.81|989.81|23
1619887940000|2021-05-01 16:52:20|994.06|990.06|993.93|989.93|994.2|990.2|993.88|989.88|22
1619887950000|2021-05-01 16:52:30|993.87|989.87|994.37|990.37|994.52|990.52|993.87|989.87|22
1619887960000|2021-05-01 16:52:40|994.41|990.41|994.42|990.42|994.45|990.45|994.32|990.32|19
1619887970000|2021-05-01 16:52:50|994.46|990.46|994.72|990.72|994.79|990.79|994.41|990.41|25
1619887980000|2021-05-01 16:53:00|994.74|990.74|994.78|990.78|994.95|990.95|994.62|990.62|23
1619887990000|2021-05-01 16:53:10|994.84|990.84|994.61|990.61|994.85|990.85|994.55|990.55|21
1619888000000|2021-05-01 16:53:20|994.64|990.64|994.62|990.62|994.69|990.69|994.5|990.5|14
1619888010000|2021-05-01 16:53:30|994.61|990.61|994.57|990.57|994.62|990.62|994.57|990.57|10
1619888020000|2021-05-01 16:53:40|994.62|990.62|995.07|991.07|995.07|991.07|994.3|990.3|25
1619888030000|2021-05-01 16:53:50|995.12|991.12|994.76|990.76|995.12|991.12|994.76|990.76|21
1619888040000|2021-05-01 16:54:00|994.75|990.75|994.67|990.67|995.07|991.07|994.67|990.67|23
1619888050000|2021-05-01 16:54:10|994.66|990.66|994.65|990.65|994.75|990.75|994.5|990.5|22
1619888060000|2021-05-01 16:54:20|994.57|990.57|994.38|990.38|994.67|990.67|993.98|989.98|25
1619888070000|2021-05-01 16:54:30|994.41|990.41|994.74|990.74|994.74|990.74|994.33|990.33|27
1619888080000|2021-05-01 16:54:40|994.73|990.73|994.38|990.38|994.84|990.84|994.38|990.38|23
1619888090000|2021-05-01 16:54:50|994.5|990.5|994.97|990.97|995.09|991.09|994.35|990.35|24
1619888100000|2021-05-01 16:55:00|994.9|990.9|995.24|991.24|995.28|991.28|994.9|990.9|24
1619888110000|2021-05-01 16:55:10|995.2|991.2|995.67|991.67|995.71|991.71|995.2|991.2|20
1619888120000|2021-05-01 16:55:20|995.62|991.62|996.1|992.1|996.2|992.2|995.62|991.62|21
1619888130000|2021-05-01 16:55:30|996.29|992.29|995.85|991.85|996.29|992.29|995.82|991.82|16
1619888140000|2021-05-01 16:55:40|995.86|991.86|995.15|991.15|995.99|991.99|995.1|991.1|20
1619888150000|2021-05-01 16:55:50|995.14|991.14|994.83|990.83|995.15|991.15|994.83|990.83|16
1619888160000|2021-05-01 16:56:00|994.85|990.85|994.59|990.59|994.86|990.86|994.48|990.48|18
1619888170000|2021-05-01 16:56:10|994.65|990.65|994.73|990.73|994.8|990.8|994.63|990.63|17
1619888180000|2021-05-01 16:56:20|994.72|990.72|994.63|990.63|994.72|990.72|994.53|990.53|14
1619888190000|2021-05-01 16:56:30|994.64|990.64|994.32|990.32|994.66|990.66|994.28|990.28|19
1619888200000|2021-05-01 16:56:40|994.34|990.34|994.37|990.37|994.37|990.37|994.3|990.3|19
1619888210000|2021-05-01 16:56:50|994.35|990.35|994.27|990.27|994.35|990.35|994.22|990.22|22
1619888220000|2021-05-01 16:57:00|994.28|990.28|994.13|990.13|994.28|990.28|994.09|990.09|13
1619888230000|2021-05-01 16:57:10|994.1|990.1|993.68|989.68|994.11|990.11|993.59|989.59|14
1619888240000|2021-05-01 16:57:20|993.63|989.63|994.4|990.4|994.4|990.4|993.54|989.54|22
1619888250000|2021-05-01 16:57:30|994.59|990.59|995.11|991.11|995.24|991.24|994.59|990.59|25
1619888260000|2021-05-01 16:57:40|995.12|991.12|994.88|990.88|995.13|991.13|994.88|990.88|20
1619888270000|2021-05-01 16:57:50|994.81|990.81|994.49|990.49|994.87|990.87|994.44|990.44|20
1619888280000|2021-05-01 16:58:00|994.51|990.51|994.86|990.86|994.86|990.86|994.5|990.5|17
1619888290000|2021-05-01 16:58:10|994.82|990.82|994.39|990.39|994.82|990.82|994.36|990.36|22
1619888300000|2021-05-01 16:58:20|994.38|990.38|994.22|990.22|994.39|990.39|994.1|990.1|21
1619888310000|2021-05-01 16:58:30|994.16|990.16|994.15|990.15|994.27|990.27|994|990|20
1619888320000|2021-05-01 16:58:40|994.19|990.19|994.25|990.25|994.39|990.39|994.05|990.05|25
1619888330000|2021-05-01 16:58:50|994.29|990.29|994.11|990.11|994.29|990.29|994.05|990.05|18
1619888340000|2021-05-01 16:59:00|994.1|990.1|994.79|990.79|995.01|991.01|994.1|990.1|20
1619888350000|2021-05-01 16:59:10|994.78|990.78|994.55|990.55|994.86|990.86|994.52|990.52|23
1619888360000|2021-05-01 16:59:20|994.5|990.5|994.27|990.27|994.55|990.55|994.23|990.23|25
1619888370000|2021-05-01 16:59:30|994.23|990.23|994.63|990.63|994.72|990.72|994.19|990.19|28
1619888380000|2021-05-01 16:59:40|994.64|990.64|994.98|990.98|995.04|991.04|994.55|990.55|22
1619888390000|2021-05-01 16:59:50|994.92|990.92|994.89|990.89|995.19|991.19|994.8|990.8|25
1619888400000|2021-05-01 17:00:00|995.05|991.05|994.45|990.45|995.11|991.11|994.45|990.45|23
1619888410000|2021-05-01 17:00:10|994.5|990.5|994.86|990.86|994.95|990.95|994.5|990.5|20
1619888420000|2021-05-01 17:00:20|994.84|990.84|995.23|991.23|995.25|991.25|994.83|990.83|16
1619888430000|2021-05-01 17:00:30|995.28|991.28|995.25|991.25|995.3|991.3|995.09|991.09|22
1619888440000|2021-05-01 17:00:40|995.49|991.49|995.78|991.78|995.86|991.86|995.46|991.46|25
1619888450000|2021-05-01 17:00:50|995.88|991.88|996.09|992.09|996.09|992.09|995.78|991.78|16
1619888460000|2021-05-01 17:01:00|996.14|992.14|996.29|992.29|996.29|992.29|996.14|992.14|23
1619888470000|2021-05-01 17:01:10|996.32|992.32|995.74|991.74|996.32|992.32|995.52|991.52|22
1619888480000|2021-05-01 17:01:20|995.73|991.73|995.57|991.57|995.76|991.76|995.57|991.57|18
1619888490000|2021-05-01 17:01:30|995.62|991.62|995.85|991.85|995.95|991.95|995.61|991.61|21
1619888500000|2021-05-01 17:01:40|995.81|991.81|995.94|991.94|995.96|991.96|995.75|991.75|23
1619888510000|2021-05-01 17:01:50|996.13|992.13|997.95|993.95|998.08|994.08|996.13|992.13|27
1619888520000|2021-05-01 17:02:00|997.96|993.96|998.12|994.12|998.12|994.12|997.26|993.26|29
1619888530000|2021-05-01 17:02:10|998.14|994.14|998.81|994.81|998.87|994.87|998.14|994.14|25
1619888540000|2021-05-01 17:02:20|998.8|994.8|999.51|995.51|999.52|995.52|998.8|994.8|25
1619888550000|2021-05-01 17:02:30|999.61|995.61|1000.27|996.27|1000.33|996.33|999.61|995.61|27
1619888560000|2021-05-01 17:02:40|1000.24|996.24|1000.3|996.3|1000.3|996.3|1000.21|996.21|18
1619888570000|2021-05-01 17:02:50|1000.32|996.32|1000.12|996.12|1000.32|996.32|999.98|995.98|23
1619888580000|2021-05-01 17:03:00|1000.1|996.1|999.72|995.72|1000.21|996.21|999.72|995.72|24
1619888590000|2021-05-01 17:03:10|999.53|995.53|998.56|994.56|999.53|995.53|998.54|994.54|22
1619888600000|2021-05-01 17:03:20|998.75|994.75|999.29|995.29|999.39|995.39|998.75|994.75|25
1619888610000|2021-05-01 17:03:30|999.26|995.26|998.99|994.99|999.4|995.4|998.86|994.86|24
1619888620000|2021-05-01 17:03:40|999.07|995.07|999|995|999.21|995.21|998.91|994.91|24
1619888630000|2021-05-01 17:03:50|998.92|994.92|998.48|994.48|998.92|994.92|998.4|994.4|23
1619888640000|2021-05-01 17:04:00|998.49|994.49|999.28|995.28|999.41|995.41|998.48|994.48|27
1619888650000|2021-05-01 17:04:10|999.26|995.26|999.21|995.21|999.33|995.33|998.98|994.98|23
1619888660000|2021-05-01 17:04:20|999.22|995.22|999.06|995.06|999.22|995.22|998.95|994.95|21
1619888670000|2021-05-01 17:04:30|999.05|995.05|998.81|994.81|999.25|995.25|998.81|994.81|22
1619888680000|2021-05-01 17:04:40|998.83|994.83|998.94|994.94|999|995|998.64|994.64|23
1619888690000|2021-05-01 17:04:50|998.93|994.93|998.86|994.86|999.07|995.07|998.71|994.71|23
1619888700000|2021-05-01 17:05:00|998.8|994.8|998.63|994.63|998.85|994.85|998.5|994.5|22
1619888710000|2021-05-01 17:05:10|998.6|994.6|998.54|994.54|998.6|994.6|998.26|994.26|23
1619888720000|2021-05-01 17:05:20|998.55|994.55|998.56|994.56|998.65|994.65|998.44|994.44|21
1619888730000|2021-05-01 17:05:30|998.55|994.55|998.27|994.27|998.55|994.55|998.24|994.24|20
1619888740000|2021-05-01 17:05:40|998.33|994.33|998.93|994.93|998.93|994.93|998.07|994.07|17
1619888750000|2021-05-01 17:05:50|998.78|994.78|998.18|994.18|999.04|995.04|998.11|994.11|25
1619888760000|2021-05-01 17:06:00|998.14|994.14|998.19|994.19|998.26|994.26|997.96|993.96|22
1619888770000|2021-05-01 17:06:10|998.2|994.2|998.29|994.29|998.36|994.36|997.87|993.87|28
1619888780000|2021-05-01 17:06:20|998.27|994.27|997.55|993.55|998.27|994.27|997.51|993.51|21
1619888790000|2021-05-01 17:06:30|997.51|993.51|997.4|993.4|997.51|993.51|996.99|992.99|24
1619888800000|2021-05-01 17:06:40|997.28|993.28|997.48|993.48|997.67|993.67|997.28|993.28|25
1619888810000|2021-05-01 17:06:50|997.46|993.46|997.85|993.85|997.85|993.85|997.46|993.46|23
1619888820000|2021-05-01 17:07:00|997.89|993.89|998.14|994.14|998.36|994.36|997.8|993.8|23
1619888830000|2021-05-01 17:07:10|998.12|994.12|998.52|994.52|998.52|994.52|997.88|993.88|25
1619888840000|2021-05-01 17:07:20|998.49|994.49|998.03|994.03|998.52|994.52|997.85|993.85|25
1619888850000|2021-05-01 17:07:30|998.22|994.22|998.36|994.36|998.56|994.56|997.72|993.72|26
1619888860000|2021-05-01 17:07:40|998.35|994.35|998.1|994.1|998.35|994.35|998.06|994.06|19
1619888870000|2021-05-01 17:07:50|998.14|994.14|997.62|993.62|998.18|994.18|997.39|993.39|22
1619888880000|2021-05-01 17:08:00|997.65|993.65|997.76|993.76|998.22|994.22|997.65|993.65|25
1619888890000|2021-05-01 17:08:10|997.74|993.74|997.65|993.65|997.84|993.84|997.55|993.55|23
1619888900000|2021-05-01 17:08:20|997.67|993.67|997.51|993.51|997.97|993.97|997.46|993.46|21
1619888910000|2021-05-01 17:08:30|997.47|993.47|997.29|993.29|997.47|993.47|997.16|993.16|22
1619888920000|2021-05-01 17:08:40|997.46|993.46|997.26|993.26|997.46|993.46|997.16|993.16|20
1619888930000|2021-05-01 17:08:50|997.3|993.3|997.29|993.29|997.3|993.3|997.26|993.26|17
1619888940000|2021-05-01 17:09:00|997.3|993.3|997.35|993.35|997.4|993.4|997.29|993.29|15
1619888950000|2021-05-01 17:09:10|997.37|993.37|997.41|993.41|997.42|993.42|997.34|993.34|16
1619888960000|2021-05-01 17:09:20|997.37|993.37|997.4|993.4|997.49|993.49|997.36|993.36|20
1619888970000|2021-05-01 17:09:30|997.46|993.46|997.29|993.29|997.49|993.49|997.29|993.29|21
1619888980000|2021-05-01 17:09:40|997.17|993.17|997.04|993.04|997.17|993.17|996.86|992.86|19
1619888990000|2021-05-01 17:09:50|997.03|993.03|997.04|993.04|997.07|993.07|997|993|20
1619889000000|2021-05-01 17:10:00|997.05|993.05|997.04|993.04|997.05|993.05|997.02|993.02|11
1619889010000|2021-05-01 17:10:10|997.11|993.11|997.7|993.7|998.04|994.04|997.05|993.05|24
1619889020000|2021-05-01 17:10:20|997.81|993.81|997.52|993.52|997.81|993.81|997.27|993.27|28
1619889030000|2021-05-01 17:10:30|997.63|993.63|996.96|992.96|997.65|993.65|996.96|992.96|18
1619889040000|2021-05-01 17:10:40|996.95|992.95|996.95|992.95|997.04|993.04|996.86|992.86|17
1619889050000|2021-05-01 17:10:50|996.98|992.98|996.51|992.51|996.98|992.98|996.51|992.51|14
1619889060000|2021-05-01 17:11:00|996.42|992.42|995.75|991.75|996.42|992.42|995.75|991.75|19
1619889070000|2021-05-01 17:11:10|995.72|991.72|995.57|991.57|995.76|991.76|995.4|991.4|21
1619889080000|2021-05-01 17:11:20|995.41|991.41|995.57|991.57|995.89|991.89|995.41|991.41|24
1619889090000|2021-05-01 17:11:30|995.6|991.6|996.09|992.09|996.13|992.13|995.6|991.6|26
1619889100000|2021-05-01 17:11:40|995.95|991.95|995.95|991.95|996.18|992.18|995.63|991.63|28
1619889110000|2021-05-01 17:11:50|995.89|991.89|995.54|991.54|995.89|991.89|995.49|991.49|17
1619889120000|2021-05-01 17:12:00|995.52|991.52|995.81|991.81|995.93|991.93|995.45|991.45|20
1619889130000|2021-05-01 17:12:10|995.77|991.77|995.29|991.29|995.83|991.83|995.24|991.24|20
1619889140000|2021-05-01 17:12:20|995.26|991.26|995.54|991.54|995.7|991.7|995.22|991.22|24
1619889150000|2021-05-01 17:12:30|995.55|991.55|994.94|990.94|995.55|991.55|994.86|990.86|22
1619889160000|2021-05-01 17:12:40|994.95|990.95|995.13|991.13|995.14|991.14|994.9|990.9|21
1619889170000|2021-05-01 17:12:50|995.09|991.09|994.54|990.54|995.1|991.1|994.54|990.54|20
1619889180000|2021-05-01 17:13:00|994.53|990.53|993.61|989.61|994.54|990.54|993.61|989.61|19
1619889190000|2021-05-01 17:13:10|993.59|989.59|993.92|989.92|994.22|990.22|993.59|989.59|23
1619889200000|2021-05-01 17:13:20|993.9|989.9|994.01|990.01|994.14|990.14|993.84|989.84|23
1619889210000|2021-05-01 17:13:30|994.02|990.02|994.17|990.17|994.24|990.24|993.91|989.91|23
1619889220000|2021-05-01 17:13:40|994.22|990.22|994.8|990.8|994.82|990.82|994.22|990.22|23
1619889230000|2021-05-01 17:13:50|994.84|990.84|994.39|990.39|994.86|990.86|994.25|990.25|22
1619889240000|2021-05-01 17:14:00|994.38|990.38|994.22|990.22|994.43|990.43|994.22|990.22|17
1619889250000|2021-05-01 17:14:10|994.07|990.07|994.25|990.25|994.26|990.26|993.98|989.98|26
1619889260000|2021-05-01 17:14:20|994.26|990.26|994.65|990.65|994.65|990.65|994.26|990.26|17
1619889270000|2021-05-01 17:14:30|994.68|990.68|995.15|991.15|995.15|991.15|994.35|990.35|21
1619889280000|2021-05-01 17:14:40|995.09|991.09|995.3|991.3|995.48|991.48|995.03|991.03|25
1619889290000|2021-05-01 17:14:50|995.35|991.35|995.1|991.1|995.36|991.36|994.9|990.9|23
1619889300000|2021-05-01 17:15:00|995.04|991.04|994.54|990.54|995.05|991.05|994.46|990.46|21
1619889310000|2021-05-01 17:15:10|994.47|990.47|993.68|989.68|994.47|990.47|993.66|989.66|18
1619889320000|2021-05-01 17:15:20|993.67|989.67|994.03|990.03|994.09|990.09|993.67|989.67|19
1619889330000|2021-05-01 17:15:30|993.99|989.99|993.49|989.49|993.99|989.99|993.49|989.49|14
1619889340000|2021-05-01 17:15:40|993.45|989.45|992.8|988.8|993.47|989.47|992.76|988.76|27
1619889350000|2021-05-01 17:15:50|992.81|988.81|992.44|988.44|992.88|988.88|992.44|988.44|17
1619889360000|2021-05-01 17:16:00|992.4|988.4|992.71|988.71|992.82|988.82|992.29|988.29|27
1619889370000|2021-05-01 17:16:10|992.63|988.63|992.57|988.57|992.63|988.63|992.4|988.4|21
1619889380000|2021-05-01 17:16:20|992.52|988.52|992.56|988.56|992.73|988.73|992.49|988.49|20
1619889390000|2021-05-01 17:16:30|992.57|988.57|992.06|988.06|992.57|988.57|992.05|988.05|18
1619889400000|2021-05-01 17:16:40|992.07|988.07|992.06|988.06|992.12|988.12|991.98|987.98|17
1619889410000|2021-05-01 17:16:50|992|988|991.99|987.99|992.02|988.02|991.97|987.97|14
1619889420000|2021-05-01 17:17:00|991.96|987.96|991.78|987.78|991.96|987.96|991.78|987.78|16
1619889430000|2021-05-01 17:17:10|991.69|987.69|991.63|987.63|991.77|987.77|991.63|987.63|12
1619889440000|2021-05-01 17:17:20|991.64|987.64|991.84|987.84|991.96|987.96|991.64|987.64|17
1619889450000|2021-05-01 17:17:30|991.87|987.87|991.77|987.77|991.87|987.87|991.72|987.72|15
1619889460000|2021-05-01 17:17:40|991.76|987.76|992.74|988.74|992.77|988.77|991.75|987.75|20
1619889470000|2021-05-01 17:17:50|992.75|988.75|992.16|988.16|992.99|988.99|992.16|988.16|19
1619889480000|2021-05-01 17:18:00|992.18|988.18|992.43|988.43|992.47|988.47|992.18|988.18|20
1619889490000|2021-05-01 17:18:10|992.45|988.45|992.63|988.63|992.9|988.9|992.43|988.43|15
1619889500000|2021-05-01 17:18:20|992.55|988.55|992.52|988.52|992.55|988.55|992.45|988.45|9
1619889510000|2021-05-01 17:18:30|992.51|988.51|992.53|988.53|992.81|988.81|992.51|988.51|17
1619889520000|2021-05-01 17:18:40|992.52|988.52|992.5|988.5|992.64|988.64|992.5|988.5|14
1619889530000|2021-05-01 17:18:50|992.51|988.51|992.44|988.44|992.55|988.55|992.44|988.44|14
1619889540000|2021-05-01 17:19:00|992.46|988.46|992.53|988.53|992.55|988.55|992.46|988.46|21
1619889550000|2021-05-01 17:19:10|992.54|988.54|992.67|988.67|992.85|988.85|992.54|988.54|11
1619889560000|2021-05-01 17:19:20|992.65|988.65|993.35|989.35|993.35|989.35|992.65|988.65|18
1619889570000|2021-05-01 17:19:30|993.3|989.3|993.37|989.37|993.51|989.51|993.3|989.3|20
1619889580000|2021-05-01 17:19:40|993.33|989.33|993.09|989.09|993.34|989.34|992.9|988.9|25
1619889590000|2021-05-01 17:19:50|993.08|989.08|992.85|988.85|993.08|989.08|992.81|988.81|19
1619889600000|2021-05-01 17:20:00|992.95|988.95|993.04|989.04|993.04|989.04|992.89|988.89|18
1619889610000|2021-05-01 17:20:10|993.02|989.02|992.87|988.87|993.02|989.02|992.85|988.85|9
1619889620000|2021-05-01 17:20:20|992.85|988.85|992.62|988.62|992.87|988.87|992.53|988.53|12
1619889630000|2021-05-01 17:20:30|992.56|988.56|992.88|988.88|992.94|988.94|992.56|988.56|19
1619889640000|2021-05-01 17:20:40|992.87|988.87|992.75|988.75|992.94|988.94|992.64|988.64|17
1619889650000|2021-05-01 17:20:50|992.7|988.7|992.63|988.63|992.7|988.7|992.36|988.36|24
1619889660000|2021-05-01 17:21:00|992.64|988.64|992.6|988.6|992.74|988.74|992.57|988.57|27
1619889670000|2021-05-01 17:21:10|992.55|988.55|992.57|988.57|992.71|988.71|992.5|988.5|17
1619889680000|2021-05-01 17:21:20|992.56|988.56|992.47|988.47|992.56|988.56|992.38|988.38|13
1619889690000|2021-05-01 17:21:30|992.44|988.44|992.36|988.36|992.57|988.57|992.2|988.2|25
1619889700000|2021-05-01 17:21:40|992.32|988.32|992.67|988.67|992.76|988.76|992.31|988.31|21
1619889710000|2021-05-01 17:21:50|992.66|988.66|992.82|988.82|992.82|988.82|992.66|988.66|17
1619889720000|2021-05-01 17:22:00|992.83|988.83|992.8|988.8|992.84|988.84|992.8|988.8|12
1619889730000|2021-05-01 17:22:10|992.68|988.68|992.48|988.48|992.68|988.68|992.44|988.44|21
1619889740000|2021-05-01 17:22:20|992.5|988.5|992.56|988.56|992.59|988.59|992.45|988.45|20
1619889750000|2021-05-01 17:22:30|992.58|988.58|992.46|988.46|992.58|988.58|992.35|988.35|18
1619889760000|2021-05-01 17:22:40|992.44|988.44|992.23|988.23|992.48|988.48|992.19|988.19|8
1619889770000|2021-05-01 17:22:50|992.08|988.08|991.99|987.99|992.08|988.08|991.93|987.93|18
1619889780000|2021-05-01 17:23:00|991.98|987.98|991.99|987.99|992.02|988.02|991.98|987.98|19
1619889790000|2021-05-01 17:23:10|991.98|987.98|991.96|987.96|992.04|988.04|991.96|987.96|14
1619889800000|2021-05-01 17:23:20|991.97|987.97|991.8|987.8|992|988|991.8|987.8|15
1619889810000|2021-05-01 17:23:30|991.81|987.81|991.87|987.87|991.87|987.87|991.81|987.81|15
1619889820000|2021-05-01 17:23:40|991.86|987.86|992.11|988.11|992.11|988.11|991.83|987.83|16
1619889830000|2021-05-01 17:23:50|992.18|988.18|992.23|988.23|992.37|988.37|992.18|988.18|21
1619889840000|2021-05-01 17:24:00|992.29|988.29|992.33|988.33|992.37|988.37|992.19|988.19|20
1619889850000|2021-05-01 17:24:10|992.28|988.28|992.58|988.58|992.62|988.62|992.28|988.28|20
1619889860000|2021-05-01 17:24:20|992.59|988.59|992.6|988.6|992.73|988.73|992.52|988.52|18
1619889870000|2021-05-01 17:24:30|992.57|988.57|992.63|988.63|992.63|988.63|992.54|988.54|12
1619889880000|2021-05-01 17:24:40|992.57|988.57|993.07|989.07|993.07|989.07|992.55|988.55|20
1619889890000|2021-05-01 17:24:50|993.11|989.11|993.58|989.58|993.73|989.73|993.11|989.11|22
1619889900000|2021-05-01 17:25:00|993.55|989.55|993.88|989.88|993.93|989.93|993.55|989.55|22
1619889910000|2021-05-01 17:25:10|993.87|989.87|994.19|990.19|994.21|990.21|993.85|989.85|23
1619889920000|2021-05-01 17:25:20|994.21|990.21|994.41|990.41|994.41|990.41|994.06|990.06|22
1619889930000|2021-05-01 17:25:30|994.4|990.4|994.32|990.32|994.4|990.4|993.71|989.71|22
1619889940000|2021-05-01 17:25:40|994.19|990.19|994.54|990.54|994.56|990.56|994.16|990.16|14
1619889950000|2021-05-01 17:25:50|994.72|990.72|994.94|990.94|994.95|990.95|994.72|990.72|14
1619889960000|2021-05-01 17:26:00|994.93|990.93|995.08|991.08|995.08|991.08|994.66|990.66|22
1619889970000|2021-05-01 17:26:10|995.16|991.16|995.1|991.1|995.23|991.23|995.1|991.1|22
1619889980000|2021-05-01 17:26:20|995.09|991.09|994.85|990.85|995.14|991.14|994.63|990.63|18
1619889990000|2021-05-01 17:26:30|994.86|990.86|994.6|990.6|994.89|990.89|994.53|990.53|13
1619890000000|2021-05-01 17:26:40|994.59|990.59|995.36|991.36|995.36|991.36|994.59|990.59|18
1619890010000|2021-05-01 17:26:50|995.39|991.39|995.28|991.28|995.4|991.4|995.15|991.15|22
1619890020000|2021-05-01 17:27:00|995.29|991.29|995.18|991.18|995.33|991.33|995.18|991.18|20
1619890030000|2021-05-01 17:27:10|995.16|991.16|995.02|991.02|995.17|991.17|995.01|991.01|17
1619890040000|2021-05-01 17:27:20|995.06|991.06|994.86|990.86|995.06|991.06|994.84|990.84|19
1619890050000|2021-05-01 17:27:30|994.71|990.71|994.67|990.67|994.71|990.71|994.62|990.62|13
1619890060000|2021-05-01 17:27:40|994.71|990.71|995.18|991.18|995.18|991.18|994.71|990.71|25
1619890070000|2021-05-01 17:27:50|995.17|991.17|994.82|990.82|995.17|991.17|994.82|990.82|18
1619890080000|2021-05-01 17:28:00|994.88|990.88|994.88|990.88|994.93|990.93|994.85|990.85|17
1619890090000|2021-05-01 17:28:10|994.87|990.87|994.83|990.83|994.89|990.89|994.78|990.78|17
1619890100000|2021-05-01 17:28:20|994.8|990.8|994.71|990.71|994.81|990.81|994.5|990.5|22
1619890110000|2021-05-01 17:28:30|994.69|990.69|995.08|991.08|995.27|991.27|994.69|990.69|23
1619890120000|2021-05-01 17:28:40|995.09|991.09|994.89|990.89|995.11|991.11|994.85|990.85|13
1619890130000|2021-05-01 17:28:50|994.88|990.88|994.72|990.72|994.88|990.88|994.7|990.7|14
1619890140000|2021-05-01 17:29:00|994.7|990.7|995.04|991.04|995.04|991.04|994.64|990.64|17
1619890150000|2021-05-01 17:29:10|995.03|991.03|994.53|990.53|995.03|991.03|994.53|990.53|17
1619890160000|2021-05-01 17:29:20|994.38|990.38|994.48|990.48|994.51|990.51|994.32|990.32|21
1619890170000|2021-05-01 17:29:30|994.49|990.49|994.69|990.69|994.69|990.69|994.43|990.43|14
1619890180000|2021-05-01 17:29:40|994.68|990.68|994.74|990.74|994.78|990.78|994.68|990.68|22
1619890190000|2021-05-01 17:29:50|994.75|990.75|995.23|991.23|995.23|991.23|994.75|990.75|17
1619890200000|2021-05-01 17:30:00|995.26|991.26|995.24|991.24|995.27|991.27|995.17|991.17|22
1619890210000|2021-05-01 17:30:10|995.25|991.25|995.08|991.08|995.27|991.27|995.07|991.07|19
1619890220000|2021-05-01 17:30:20|995.1|991.1|995.08|991.08|995.11|991.11|995.07|991.07|15
1619890230000|2021-05-01 17:30:30|995.16|991.16|994.89|990.89|995.18|991.18|994.89|990.89|15
1619890240000|2021-05-01 17:30:40|994.91|990.91|995.54|991.54|995.54|991.54|994.91|990.91|16
1619890250000|2021-05-01 17:30:50|995.65|991.65|995.48|991.48|995.85|991.85|995.48|991.48|19
1619890260000|2021-05-01 17:31:00|995.51|991.51|995.48|991.48|995.51|991.51|995.28|991.28|18
1619890270000|2021-05-01 17:31:10|995.39|991.39|995.63|991.63|995.68|991.68|995.26|991.26|20
1619890280000|2021-05-01 17:31:20|995.64|991.64|995.71|991.71|995.71|991.71|995.64|991.64|12
1619890290000|2021-05-01 17:31:30|995.72|991.72|995.7|991.7|995.73|991.73|995.58|991.58|21
1619890300000|2021-05-01 17:31:40|995.72|991.72|995.72|991.72|995.76|991.76|995.65|991.65|20
1619890310000|2021-05-01 17:31:50|995.71|991.71|995.74|991.74|995.74|991.74|995.62|991.62|17
1619890320000|2021-05-01 17:32:00|995.76|991.76|996.06|992.06|996.07|992.07|995.76|991.76|21
1619890330000|2021-05-01 17:32:10|996.07|992.07|996.28|992.28|996.28|992.28|996.04|992.04|19
1619890340000|2021-05-01 17:32:20|996.34|992.34|996.71|992.71|996.83|992.83|996.34|992.34|24
1619890350000|2021-05-01 17:32:30|996.67|992.67|996.37|992.37|996.7|992.7|996.3|992.3|24
1619890360000|2021-05-01 17:32:40|996.46|992.46|996.59|992.59|996.64|992.64|996.46|992.46|20
1619890370000|2021-05-01 17:32:50|996.56|992.56|996.57|992.57|996.63|992.63|996.51|992.51|23
1619890380000|2021-05-01 17:33:00|996.59|992.59|996.96|992.96|997.14|993.14|996.55|992.55|25
1619890390000|2021-05-01 17:33:10|996.93|992.93|996.94|992.94|997.08|993.08|996.92|992.92|20
1619890400000|2021-05-01 17:33:20|996.93|992.93|996.84|992.84|996.99|992.99|996.8|992.8|22
1619890410000|2021-05-01 17:33:30|996.96|992.96|996.78|992.78|996.96|992.96|996.75|992.75|25
1619890420000|2021-05-01 17:33:40|996.79|992.79|996.76|992.76|996.81|992.81|996.74|992.74|11
1619890430000|2021-05-01 17:33:50|996.78|992.78|996.76|992.76|996.78|992.78|996.76|992.76|2
1619890440000|2021-05-01 17:34:00|996.77|992.77|997.02|993.02|997.02|993.02|996.77|992.77|21
1619890450000|2021-05-01 17:34:10|997|993|996.88|992.88|997.01|993.01|996.88|992.88|18
1619890460000|2021-05-01 17:34:20|996.92|992.92|996.99|992.99|996.99|992.99|996.88|992.88|7
1619890470000|2021-05-01 17:34:30|996.92|992.92|996.99|992.99|997|993|996.89|992.89|6
1619890480000|2021-05-01 17:34:40|996.94|992.94|996.83|992.83|996.99|992.99|996.8|992.8|13
1619890490000|2021-05-01 17:34:50|996.84|992.84|996.88|992.88|996.95|992.95|996.83|992.83|17
1619890500000|2021-05-01 17:35:00|996.84|992.84|996.75|992.75|996.84|992.84|996.75|992.75|11
1619890510000|2021-05-01 17:35:10|996.69|992.69|996.66|992.66|996.8|992.8|996.64|992.64|19
1619890520000|2021-05-01 17:35:20|996.65|992.65|996.79|992.79|996.79|992.79|996.65|992.65|16
1619890530000|2021-05-01 17:35:30|996.74|992.74|996.85|992.85|996.91|992.91|996.7|992.7|19
1619890540000|2021-05-01 17:35:40|996.86|992.86|996.39|992.39|996.91|992.91|996.37|992.37|18
1619890550000|2021-05-01 17:35:50|996.37|992.37|996.43|992.43|996.43|992.43|996.36|992.36|12
1619890560000|2021-05-01 17:36:00|996.42|992.42|996.42|992.42|996.43|992.43|996.42|992.42|5
1619890570000|2021-05-01 17:36:10|996.43|992.43|996.42|992.42|996.57|992.57|996.42|992.42|14
1619890580000|2021-05-01 17:36:20|996.43|992.43|996.51|992.51|996.54|992.54|996.43|992.43|11
1619890590000|2021-05-01 17:36:30|996.62|992.62|996.72|992.72|996.77|992.77|996.59|992.59|11
1619890600000|2021-05-01 17:36:40|996.71|992.71|996.64|992.64|996.71|992.71|996.64|992.64|2
1619890610000|2021-05-01 17:36:50|996.65|992.65|996.64|992.64|996.69|992.69|996.63|992.63|6
1619890620000|2021-05-01 17:37:00|996.65|992.65|996.94|992.94|996.94|992.94|996.65|992.65|8
1619890630000|2021-05-01 17:37:10|996.96|992.96|996.89|992.89|996.96|992.96|996.89|992.89|2
1619890640000|2021-05-01 17:37:20|997.11|993.11|997.34|993.34|997.35|993.35|997.1|993.1|10
1619890650000|2021-05-01 17:37:30|997.43|993.43|997.71|993.71|997.71|993.71|997.43|993.43|5
1619890670000|2021-05-01 17:37:50|997.7|993.7|997.69|993.69|997.7|993.7|997.68|993.68|8
1619890680000|2021-05-01 17:38:00|997.7|993.7|997.7|993.7|997.7|993.7|997.68|993.68|5
1619890700000|2021-05-01 17:38:20|997.74|993.74|997.75|993.75|997.76|993.76|997.74|993.74|7
1619890710000|2021-05-01 17:38:30|997.74|993.74|997.54|993.54|997.76|993.76|997.5|993.5|7
1619890720000|2021-05-01 17:38:40|997.56|993.56|997.37|993.37|997.58|993.58|997.36|993.36|12
1619890730000|2021-05-01 17:38:50|997.36|993.36|997.37|993.37|997.4|993.4|997.36|993.36|6
1619890740000|2021-05-01 17:39:00|997.38|993.38|997.39|993.39|997.39|993.39|997.38|993.38|2
1619890750000|2021-05-01 17:39:10|997.4|993.4|997.04|993.04|997.4|993.4|997.04|993.04|17
1619890760000|2021-05-01 17:39:20|997.03|993.03|997.36|993.36|997.45|993.45|997.03|993.03|15
1619890770000|2021-05-01 17:39:30|997.24|993.24|997.26|993.26|997.28|993.28|997.22|993.22|9
1619890780000|2021-05-01 17:39:40|997.24|993.24|997.23|993.23|997.24|993.24|997.23|993.23|2
1619890800000|2021-05-01 17:40:00|997.25|993.25|997.25|993.25|997.25|993.25|997.25|993.25|1
1619890810000|2021-05-01 17:40:10|997.28|993.28|997.19|993.19|997.28|993.28|997.18|993.18|6
1619890820000|2021-05-01 17:40:20|997.18|993.18|997.75|993.75|997.75|993.75|997.18|993.18|14
1619890830000|2021-05-01 17:40:30|997.74|993.74|997.72|993.72|997.74|993.74|997.72|993.72|4
1619890840000|2021-05-01 17:40:40|997.73|993.73|997.73|993.73|997.73|993.73|997.73|993.73|1
1619890850000|2021-05-01 17:40:50|997.76|993.76|997.6|993.6|997.76|993.76|997.6|993.6|4
1619890860000|2021-05-01 17:41:00|997.62|993.62|997.79|993.79|997.86|993.86|997.62|993.62|14
1619890870000|2021-05-01 17:41:10|998.26|994.26|998.15|994.15|998.26|994.26|998.14|994.14|5
1619890880000|2021-05-01 17:41:20|998.14|994.14|997.98|993.98|998.14|994.14|997.92|993.92|9
1619890890000|2021-05-01 17:41:30|997.95|993.95|997.83|993.83|998.18|994.18|997.74|993.74|14
1619890900000|2021-05-01 17:41:40|997.85|993.85|998.01|994.01|998.01|994.01|997.78|993.78|9
1619890910000|2021-05-01 17:41:50|997.99|993.99|998.22|994.22|998.39|994.39|997.99|993.99|20
1619890920000|2021-05-01 17:42:00|998.24|994.24|998.16|994.16|998.26|994.26|998.16|994.16|17
1619890930000|2021-05-01 17:42:10|998.17|994.17|997.89|993.89|998.17|994.17|997.89|993.89|18
1619890940000|2021-05-01 17:42:20|997.9|993.9|998.05|994.05|998.13|994.13|997.84|993.84|19
1619890950000|2021-05-01 17:42:30|998.04|994.04|997.99|993.99|998.08|994.08|997.96|993.96|19
1619890960000|2021-05-01 17:42:40|997.98|993.98|997.82|993.82|997.99|993.99|997.78|993.78|13
1619890970000|2021-05-01 17:42:50|997.78|993.78|997.75|993.75|997.78|993.78|997.75|993.75|5
1619890980000|2021-05-01 17:43:00|997.76|993.76|996.37|992.37|997.78|993.78|996.34|992.34|20
1619890990000|2021-05-01 17:43:10|996.44|992.44|997.05|993.05|997.19|993.19|996.44|992.44|21
1619891000000|2021-05-01 17:43:20|997.1|993.1|997.39|993.39|997.39|993.39|996.94|992.94|20
1619891010000|2021-05-01 17:43:30|997.29|993.29|997.15|993.15|997.4|993.4|996.99|992.99|24
1619891020000|2021-05-01 17:43:40|997.12|993.12|998.09|994.09|998.12|994.12|997.05|993.05|24
1619891030000|2021-05-01 17:43:50|998.16|994.16|997.94|993.94|998.19|994.19|997.89|993.89|25
1619891040000|2021-05-01 17:44:00|997.93|993.93|997.99|993.99|998.12|994.12|997.74|993.74|23
1619891050000|2021-05-01 17:44:10|997.98|993.98|998.67|994.67|998.67|994.67|997.98|993.98|21
1619891060000|2021-05-01 17:44:20|998.7|994.7|998.77|994.77|998.77|994.77|998.65|994.65|17
1619891070000|2021-05-01 17:44:30|998.76|994.76|998.76|994.76|998.81|994.81|998.51|994.51|19
1619891080000|2021-05-01 17:44:40|998.81|994.81|998.72|994.72|998.81|994.81|998.72|994.72|5
1619891090000|2021-05-01 17:44:50|998.96|994.96|998.6|994.6|998.96|994.96|998.55|994.55|18
1619891100000|2021-05-01 17:45:00|998.55|994.55|999.05|995.05|999.1|995.1|998.53|994.53|22
1619891110000|2021-05-01 17:45:10|999.11|995.11|999.62|995.62|999.64|995.64|999.1|995.1|19
1619891120000|2021-05-01 17:45:20|999.65|995.65|999.6|995.6|999.81|995.81|999.58|995.58|15
1619891130000|2021-05-01 17:45:30|999.58|995.58|999.31|995.31|999.59|995.59|999.2|995.2|20
1619891140000|2021-05-01 17:45:40|999.3|995.3|999.17|995.17|999.3|995.3|999.14|995.14|19
1619891150000|2021-05-01 17:45:50|999.14|995.14|999.16|995.16|999.2|995.2|999.14|995.14|13
1619891160000|2021-05-01 17:46:00|999.17|995.17|999.11|995.11|999.19|995.19|999.11|995.11|13
1619891170000|2021-05-01 17:46:10|999.1|995.1|998.99|994.99|999.13|995.13|998.79|994.79|22
1619891180000|2021-05-01 17:46:20|998.95|994.95|998.67|994.67|998.96|994.96|998.65|994.65|15
1619891190000|2021-05-01 17:46:30|998.66|994.66|998.92|994.92|998.93|994.93|998.65|994.65|16
1619891200000|2021-05-01 17:46:40|998.93|994.93|999.08|995.08|999.08|995.08|998.87|994.87|12
1619891210000|2021-05-01 17:46:50|999.09|995.09|999.06|995.06|999.09|995.09|999.06|995.06|2
1619891220000|2021-05-01 17:47:00|999.09|995.09|999.14|995.14|999.21|995.21|999.01|995.01|13
1619891230000|2021-05-01 17:47:10|999.2|995.2|999.17|995.17|999.26|995.26|998.97|994.97|24
1619891240000|2021-05-01 17:47:20|999.21|995.21|999.07|995.07|999.21|995.21|999.01|995.01|20
1619891250000|2021-05-01 17:47:30|999.06|995.06|998.91|994.91|999.17|995.17|998.91|994.91|20
1619891260000|2021-05-01 17:47:40|998.9|994.9|999.04|995.04|999.13|995.13|998.9|994.9|20
1619891270000|2021-05-01 17:47:50|999.05|995.05|998.53|994.53|999.05|995.05|998.52|994.52|23
1619891280000|2021-05-01 17:48:00|998.57|994.57|998.82|994.82|998.82|994.82|998.57|994.57|20
1619891290000|2021-05-01 17:48:10|998.85|994.85|998.92|994.92|998.94|994.94|998.81|994.81|19
1619891300000|2021-05-01 17:48:20|998.93|994.93|998.79|994.79|998.93|994.93|998.54|994.54|23
1619891310000|2021-05-01 17:48:30|998.77|994.77|998.07|994.07|998.92|994.92|997.98|993.98|23
1619891320000|2021-05-01 17:48:40|998.09|994.09|997.89|993.89|998.1|994.1|997.73|993.73|25
1619891330000|2021-05-01 17:48:50|997.76|993.76|997.71|993.71|997.92|993.92|997.63|993.63|25
1619891340000|2021-05-01 17:49:00|997.66|993.66|997.4|993.4|997.66|993.66|997.4|993.4|18
1619891350000|2021-05-01 17:49:10|997.43|993.43|996.62|992.62|997.43|993.43|996.27|992.27|24
1619891360000|2021-05-01 17:49:20|996.59|992.59|996.53|992.53|996.62|992.62|996.53|992.53|22
1619891370000|2021-05-01 17:49:30|996.59|992.59|996.83|992.83|996.87|992.87|996.58|992.58|23
1619891380000|2021-05-01 17:49:40|996.86|992.86|996.59|992.59|996.87|992.87|996.59|992.59|19
1619891390000|2021-05-01 17:49:50|996.63|992.63|996.56|992.56|996.64|992.64|996.53|992.53|16
1619891400000|2021-05-01 17:50:00|996.57|992.57|997.25|993.25|997.29|993.29|996.57|992.57|23
1619891410000|2021-05-01 17:50:10|997.26|993.26|997.32|993.32|997.32|993.32|997.18|993.18|23
1619891420000|2021-05-01 17:50:20|997.3|993.3|997.56|993.56|997.62|993.62|997.1|993.1|26
1619891430000|2021-05-01 17:50:30|997.52|993.52|997.4|993.4|997.58|993.58|997.38|993.38|22
1619891440000|2021-05-01 17:50:40|997.41|993.41|997.43|993.43|997.45|993.45|997.32|993.32|20
1619891450000|2021-05-01 17:50:50|997.41|993.41|997.5|993.5|997.54|993.54|997.35|993.35|19
1619891460000|2021-05-01 17:51:00|997.51|993.51|997.74|993.74|997.74|993.74|997.47|993.47|17
1619891470000|2021-05-01 17:51:10|997.67|993.67|997.51|993.51|997.81|993.81|997.49|993.49|20
1619891480000|2021-05-01 17:51:20|997.49|993.49|997.57|993.57|997.67|993.67|997.41|993.41|19
1619891490000|2021-05-01 17:51:30|997.56|993.56|997.28|993.28|997.6|993.6|997.27|993.27|17
1619891500000|2021-05-01 17:51:40|997.32|993.32|997.3|993.3|997.37|993.37|997.28|993.28|20
1619891510000|2021-05-01 17:51:50|997.25|993.25|997.2|993.2|997.25|993.25|997.11|993.11|23
1619891520000|2021-05-01 17:52:00|997.25|993.25|997.38|993.38|997.47|993.47|997.25|993.25|12
1619891530000|2021-05-01 17:52:10|997.43|993.43|997.45|993.45|997.48|993.48|997.24|993.24|21
1619891540000|2021-05-01 17:52:20|997.42|993.42|997.38|993.38|997.48|993.48|997.22|993.22|16
1619891550000|2021-05-01 17:52:30|997.33|993.33|997.34|993.34|997.4|993.4|997.24|993.24|17
1619891560000|2021-05-01 17:52:40|997.31|993.31|997.59|993.59|997.75|993.75|997.31|993.31|17
1619891570000|2021-05-01 17:52:50|997.6|993.6|997.4|993.4|997.62|993.62|997.3|993.3|23
1619891580000|2021-05-01 17:53:00|997.39|993.39|997.15|993.15|997.64|993.64|997.15|993.15|25
1619891590000|2021-05-01 17:53:10|997.18|993.18|997.31|993.31|997.31|993.31|997.02|993.02|21
1619891600000|2021-05-01 17:53:20|997.32|993.32|997.27|993.27|997.34|993.34|997.26|993.26|15
1619891610000|2021-05-01 17:53:30|997.29|993.29|997.3|993.3|997.34|993.34|997.21|993.21|17
1619891620000|2021-05-01 17:53:40|997.25|993.25|997.25|993.25|997.3|993.3|997.21|993.21|10
1619891630000|2021-05-01 17:53:50|997.21|993.21|996.88|992.88|997.21|993.21|996.43|992.43|19
1619891640000|2021-05-01 17:54:00|996.7|992.7|996.43|992.43|996.7|992.7|996.36|992.36|21
1619891650000|2021-05-01 17:54:10|996.39|992.39|996.49|992.49|996.49|992.49|996.32|992.32|22
1619891660000|2021-05-01 17:54:20|996.51|992.51|996.68|992.68|996.8|992.8|996.5|992.5|24
1619891670000|2021-05-01 17:54:30|996.69|992.69|996.7|992.7|996.73|992.73|996.67|992.67|15
1619891680000|2021-05-01 17:54:40|996.68|992.68|996.71|992.71|996.73|992.73|996.57|992.57|25
1619891690000|2021-05-01 17:54:50|996.66|992.66|996.46|992.46|996.68|992.68|996.46|992.46|24
1619891700000|2021-05-01 17:55:00|996.41|992.41|996.47|992.47|996.51|992.51|996.3|992.3|19
1619891710000|2021-05-01 17:55:10|996.51|992.51|996.45|992.45|996.51|992.51|996.3|992.3|19
1619891720000|2021-05-01 17:55:20|996.5|992.5|996.85|992.85|996.85|992.85|996.5|992.5|15
1619891730000|2021-05-01 17:55:30|996.84|992.84|997|993|997.04|993.04|996.74|992.74|22
1619891740000|2021-05-01 17:55:40|996.89|992.89|996.52|992.52|996.89|992.89|996.45|992.45|19
1619891750000|2021-05-01 17:55:50|996.59|992.59|996.41|992.41|996.6|992.6|996.35|992.35|21
1619891760000|2021-05-01 17:56:00|996.37|992.37|996.83|992.83|996.89|992.89|996.34|992.34|27
1619891770000|2021-05-01 17:56:10|996.85|992.85|996.76|992.76|996.95|992.95|996.71|992.71|20
1619891780000|2021-05-01 17:56:20|996.78|992.78|996.84|992.84|996.91|992.91|996.67|992.67|22
1619891790000|2021-05-01 17:56:30|996.85|992.85|996.66|992.66|996.86|992.86|996.62|992.62|19
1619891800000|2021-05-01 17:56:40|996.68|992.68|996.65|992.65|996.74|992.74|996.6|992.6|13
1619891810000|2021-05-01 17:56:50|996.7|992.7|997.24|993.24|997.29|993.29|996.65|992.65|26
1619891820000|2021-05-01 17:57:00|997.2|993.2|997.23|993.23|997.23|993.23|997.17|993.17|12
1619891830000|2021-05-01 17:57:10|997.33|993.33|997.62|993.62|997.7|993.7|997.33|993.33|17
1619891840000|2021-05-01 17:57:20|997.6|993.6|997.33|993.33|997.6|993.6|997.2|993.2|21
1619891850000|2021-05-01 17:57:30|997.35|993.35|997.31|993.31|997.4|993.4|997.27|993.27|16
1619891860000|2021-05-01 17:57:40|997.27|993.27|997.16|993.16|997.32|993.32|997.16|993.16|21
1619891870000|2021-05-01 17:57:50|996.95|992.95|996.92|992.92|997.07|993.07|996.9|992.9|23
1619891880000|2021-05-01 17:58:00|996.9|992.9|996.82|992.82|996.9|992.9|996.76|992.76|20
1619891890000|2021-05-01 17:58:10|996.84|992.84|996.59|992.59|997.09|993.09|996.54|992.54|22
1619891900000|2021-05-01 17:58:20|996.5|992.5|995.91|991.91|996.5|992.5|995.85|991.85|23
1619891910000|2021-05-01 17:58:30|995.95|991.95|995.96|991.96|996.12|992.12|995.83|991.83|21
1619891920000|2021-05-01 17:58:40|995.92|991.92|995.89|991.89|996.03|992.03|995.79|991.79|23
1619891930000|2021-05-01 17:58:50|995.94|991.94|996.04|992.04|996.08|992.08|995.89|991.89|17
1619891940000|2021-05-01 17:59:00|996|992|995.89|991.89|996.02|992.02|995.88|991.88|20
1619891950000|2021-05-01 17:59:10|995.88|991.88|995.94|991.94|996.02|992.02|995.85|991.85|19
1619891960000|2021-05-01 17:59:20|996.03|992.03|996.04|992.04|996.06|992.06|995.99|991.99|14
1619891970000|2021-05-01 17:59:30|996.09|992.09|995.86|991.86|996.35|992.35|995.86|991.86|22
1619891980000|2021-05-01 17:59:40|995.83|991.83|995.54|991.54|995.83|991.83|995.49|991.49|20
1619891990000|2021-05-01 17:59:50|995.51|991.51|995.85|991.85|995.85|991.85|995.51|991.51|20
1619892000000|2021-05-01 18:00:00|995.78|991.78|995.83|991.83|996.18|992.18|995.78|991.78|27
1619892010000|2021-05-01 18:00:10|995.9|991.9|995.44|991.44|995.97|991.97|995.39|991.39|21
1619892020000|2021-05-01 18:00:20|995.43|991.43|995.57|991.57|995.59|991.59|995.43|991.43|16
1619892030000|2021-05-01 18:00:30|995.58|991.58|995.93|991.93|995.95|991.95|995.56|991.56|13
1619892040000|2021-05-01 18:00:40|995.9|991.9|996.37|992.37|996.39|992.39|995.9|991.9|12
1619892050000|2021-05-01 18:00:50|996.34|992.34|996.48|992.48|996.48|992.48|996.34|992.34|10
1619892060000|2021-05-01 18:01:00|996.49|992.49|996.55|992.55|996.56|992.56|996.33|992.33|13
1619892070000|2021-05-01 18:01:10|996.51|992.51|996.12|992.12|996.51|992.51|996.04|992.04|20
1619892080000|2021-05-01 18:01:20|996.11|992.11|996.37|992.37|996.39|992.39|996.09|992.09|21
1619892090000|2021-05-01 18:01:30|996.38|992.38|996.14|992.14|996.38|992.38|996.04|992.04|23
1619892100000|2021-05-01 18:01:40|996.13|992.13|996.13|992.13|996.13|992.13|996.08|992.08|9
1619892110000|2021-05-01 18:01:50|996.12|992.12|996.1|992.1|996.13|992.13|996.09|992.09|13
1619892120000|2021-05-01 18:02:00|996.09|992.09|995.97|991.97|996.09|992.09|995.84|991.84|12
1619892130000|2021-05-01 18:02:10|995.94|991.94|996.06|992.06|996.06|992.06|995.92|991.92|19
1619892140000|2021-05-01 18:02:20|996.2|992.2|996.06|992.06|996.44|992.44|995.99|991.99|26
1619892150000|2021-05-01 18:02:30|996.07|992.07|996.27|992.27|996.29|992.29|996.04|992.04|25
1619892160000|2021-05-01 18:02:40|996.3|992.3|996.24|992.24|996.34|992.34|995.97|991.97|23
1619892170000|2021-05-01 18:02:50|996.23|992.23|995.76|991.76|996.23|992.23|995.76|991.76|18
1619892180000|2021-05-01 18:03:00|995.68|991.68|995.41|991.41|995.68|991.68|995.41|991.41|13
1619892190000|2021-05-01 18:03:10|995.38|991.38|995.08|991.08|995.38|991.38|995.08|991.08|18
1619892200000|2021-05-01 18:03:20|995.14|991.14|994.56|990.56|995.14|991.14|994.54|990.54|24
1619892210000|2021-05-01 18:03:30|994.55|990.55|994.25|990.25|994.67|990.67|994.25|990.25|21
1619892220000|2021-05-01 18:03:40|994.21|990.21|994.13|990.13|994.27|990.27|993.81|989.81|26
1619892230000|2021-05-01 18:03:50|994.18|990.18|994.15|990.15|994.27|990.27|994.15|990.15|14
1619892240000|2021-05-01 18:04:00|994.13|990.13|994.23|990.23|994.23|990.23|994.12|990.12|15
1619892250000|2021-05-01 18:04:10|994.22|990.22|994.69|990.69|994.87|990.87|994.14|990.14|23
1619892260000|2021-05-01 18:04:20|994.63|990.63|994.59|990.59|994.75|990.75|994.53|990.53|20
1619892270000|2021-05-01 18:04:30|994.64|990.64|994.69|990.69|994.7|990.7|994.53|990.53|21
1619892280000|2021-05-01 18:04:40|994.68|990.68|994.63|990.63|994.69|990.69|994.45|990.45|25
1619892290000|2021-05-01 18:04:50|994.62|990.62|994.67|990.67|994.81|990.81|994.62|990.62|20
1619892300000|2021-05-01 18:05:00|994.72|990.72|994.66|990.66|994.81|990.81|994.64|990.64|20
1619892310000|2021-05-01 18:05:10|994.67|990.67|994.79|990.79|994.81|990.81|994.64|990.64|23
1619892320000|2021-05-01 18:05:20|994.83|990.83|994.76|990.76|994.83|990.83|994.68|990.68|19
1619892330000|2021-05-01 18:05:30|994.75|990.75|994.84|990.84|994.89|990.89|994.75|990.75|9
1619892340000|2021-05-01 18:05:40|994.86|990.86|994.87|990.87|994.87|990.87|994.72|990.72|12
1619892350000|2021-05-01 18:05:50|994.86|990.86|994.74|990.74|994.86|990.86|994.63|990.63|23
1619892360000|2021-05-01 18:06:00|994.78|990.78|994.69|990.69|994.78|990.78|994.61|990.61|21
1619892370000|2021-05-01 18:06:10|994.73|990.73|994.38|990.38|994.77|990.77|994.36|990.36|21
1619892380000|2021-05-01 18:06:20|994.37|990.37|994.21|990.21|994.39|990.39|994.15|990.15|19
1619892390000|2021-05-01 18:06:30|994.18|990.18|994.19|990.19|994.37|990.37|994.18|990.18|19
1619892400000|2021-05-01 18:06:40|994.21|990.21|994.11|990.11|994.24|990.24|994.01|990.01|19
1619892410000|2021-05-01 18:06:50|994.19|990.19|994.17|990.17|994.35|990.35|994.14|990.14|22
1619892420000|2021-05-01 18:07:00|994.16|990.16|993.65|989.65|994.29|990.29|993.62|989.62|22
1619892430000|2021-05-01 18:07:10|993.64|989.64|993.87|989.87|993.87|989.87|993.53|989.53|16
1619892440000|2021-05-01 18:07:20|993.88|989.88|993.12|989.12|993.88|989.88|993.09|989.09|16
1619892450000|2021-05-01 18:07:30|993.01|989.01|993.36|989.36|993.38|989.38|993.01|989.01|18
1619892460000|2021-05-01 18:07:40|993.35|989.35|993.29|989.29|993.36|989.36|993.27|989.27|12
1619892470000|2021-05-01 18:07:50|993.26|989.26|993.5|989.5|993.5|989.5|993.25|989.25|15
1619892480000|2021-05-01 18:08:00|993.49|989.49|993.53|989.53|993.87|989.87|993.49|989.49|24
1619892490000|2021-05-01 18:08:10|993.5|989.5|993.55|989.55|993.56|989.56|993.47|989.47|17
1619892500000|2021-05-01 18:08:20|993.59|989.59|993.51|989.51|993.63|989.63|993.48|989.48|9
1619892510000|2021-05-01 18:08:30|993.49|989.49|993.12|989.12|993.49|989.49|993.12|989.12|13
1619892520000|2021-05-01 18:08:40|993.16|989.16|993.13|989.13|993.17|989.17|993.09|989.09|14
1619892530000|2021-05-01 18:08:50|993.1|989.1|992.99|988.99|993.1|989.1|992.93|988.93|14
1619892540000|2021-05-01 18:09:00|992.94|988.94|992.75|988.75|992.94|988.94|992.75|988.75|8
1619892550000|2021-05-01 18:09:10|992.74|988.74|992.78|988.78|992.78|988.78|992.73|988.73|6
1619892560000|2021-05-01 18:09:20|992.84|988.84|992.73|988.73|992.9|988.9|992.73|988.73|14
1619892570000|2021-05-01 18:09:30|992.74|988.74|992.72|988.72|992.74|988.74|992.72|988.72|6
1619892580000|2021-05-01 18:09:40|992.73|988.73|992.08|988.08|992.75|988.75|992.07|988.07|16
1619892590000|2021-05-01 18:09:50|992.06|988.06|992.43|988.43|992.5|988.5|992.06|988.06|18
1619892600000|2021-05-01 18:10:00|992.37|988.37|992.38|988.38|992.38|988.38|992.28|988.28|20
1619892610000|2021-05-01 18:10:10|992.42|988.42|992.38|988.38|992.42|988.42|992.29|988.29|15
1619892620000|2021-05-01 18:10:20|992.39|988.39|992.28|988.28|992.41|988.41|992.21|988.21|16
1619892630000|2021-05-01 18:10:30|992.23|988.23|992.22|988.22|992.3|988.3|992.21|988.21|11
1619892640000|2021-05-01 18:10:40|992.17|988.17|992.28|988.28|992.37|988.37|992.09|988.09|20
1619892650000|2021-05-01 18:10:50|992.22|988.22|992.05|988.05|992.3|988.3|992.02|988.02|17
1619892660000|2021-05-01 18:11:00|992.03|988.03|992.3|988.3|992.4|988.4|992.03|988.03|20
1619892670000|2021-05-01 18:11:10|992.32|988.32|992.8|988.8|992.81|988.81|992.3|988.3|13
1619892680000|2021-05-01 18:11:20|992.81|988.81|992.67|988.67|992.81|988.81|992.62|988.62|16
1619892690000|2021-05-01 18:11:30|992.66|988.66|992.54|988.54|992.66|988.66|992.53|988.53|18
1619892700000|2021-05-01 18:11:40|992.53|988.53|992.7|988.7|992.71|988.71|992.52|988.52|22
1619892710000|2021-05-01 18:11:50|992.71|988.71|992.71|988.71|992.73|988.73|992.61|988.61|19
1619892720000|2021-05-01 18:12:00|992.72|988.72|992|988|992.72|988.72|991.94|987.94|20
1619892730000|2021-05-01 18:12:10|991.99|987.99|993.27|989.27|993.4|989.4|991.99|987.99|24
1619892740000|2021-05-01 18:12:20|993.33|989.33|992.65|988.65|993.45|989.45|992.65|988.65|26
1619892750000|2021-05-01 18:12:30|992.7|988.7|992.93|988.93|992.94|988.94|992.62|988.62|21
1619892760000|2021-05-01 18:12:40|992.92|988.92|992.94|988.94|993.06|989.06|992.92|988.92|17
1619892770000|2021-05-01 18:12:50|992.85|988.85|992.52|988.52|992.85|988.85|992.43|988.43|19
1619892780000|2021-05-01 18:13:00|992.53|988.53|992.74|988.74|992.85|988.85|992.53|988.53|19
1619892790000|2021-05-01 18:13:10|992.71|988.71|992.53|988.53|992.71|988.71|992.36|988.36|19
1619892800000|2021-05-01 18:13:20|992.61|988.61|992.92|988.92|993.13|989.13|992.61|988.61|18
1619892810000|2021-05-01 18:13:30|992.9|988.9|992.78|988.78|993.01|989.01|992.75|988.75|20
1619892820000|2021-05-01 18:13:40|992.79|988.79|992.92|988.92|992.92|988.92|992.79|988.79|25
1619892830000|2021-05-01 18:13:50|992.91|988.91|992.95|988.95|993|989|992.82|988.82|23
1619892840000|2021-05-01 18:14:00|992.88|988.88|993.06|989.06|993.07|989.07|992.85|988.85|21
1619892850000|2021-05-01 18:14:10|993.05|989.05|993.54|989.54|993.55|989.55|993.05|989.05|18
1619892860000|2021-05-01 18:14:20|993.55|989.55|993.42|989.42|993.57|989.57|993.42|989.42|20
1619892870000|2021-05-01 18:14:30|993.44|989.44|993.09|989.09|993.44|989.44|993.02|989.02|22
1619892880000|2021-05-01 18:14:40|993.04|989.04|993.67|989.67|993.67|989.67|993.03|989.03|27
1619892890000|2021-05-01 18:14:50|993.72|989.72|993.66|989.66|993.96|989.96|993.66|989.66|26
1619892900000|2021-05-01 18:15:00|993.78|989.78|993.19|989.19|993.82|989.82|992.96|988.96|27
1619892910000|2021-05-01 18:15:10|993.26|989.26|993.24|989.24|993.27|989.27|993.11|989.11|16
1619892920000|2021-05-01 18:15:20|993.27|989.27|992.93|988.93|993.27|989.27|992.93|988.93|19
1619892930000|2021-05-01 18:15:30|993|989|993.27|989.27|993.27|989.27|992.89|988.89|20
1619892940000|2021-05-01 18:15:40|993.43|989.43|993.21|989.21|993.43|989.43|993.03|989.03|25
1619892950000|2021-05-01 18:15:50|993.15|989.15|992.94|988.94|993.15|989.15|992.78|988.78|21
1619892960000|2021-05-01 18:16:00|992.91|988.91|992.99|988.99|993.04|989.04|992.82|988.82|15
1619892970000|2021-05-01 18:16:10|993|989|992.87|988.87|993.02|989.02|992.87|988.87|13
1619892980000|2021-05-01 18:16:20|992.86|988.86|992.8|988.8|992.87|988.87|992.7|988.7|17
1619892990000|2021-05-01 18:16:30|992.77|988.77|992.82|988.82|992.85|988.85|992.76|988.76|18
1619893000000|2021-05-01 18:16:40|992.83|988.83|992.82|988.82|992.84|988.84|992.77|988.77|20
1619893010000|2021-05-01 18:16:50|992.85|988.85|992.75|988.75|992.89|988.89|992.75|988.75|19
1619893020000|2021-05-01 18:17:00|992.77|988.77|992.85|988.85|992.87|988.87|992.74|988.74|20
1619893030000|2021-05-01 18:17:10|992.84|988.84|992.9|988.9|992.9|988.9|992.82|988.82|8
1619893040000|2021-05-01 18:17:20|992.94|988.94|993.42|989.42|993.42|989.42|992.94|988.94|16
1619893050000|2021-05-01 18:17:30|993.43|989.43|994.12|990.12|994.12|990.12|993.43|989.43|23
1619893060000|2021-05-01 18:17:40|994.13|990.13|994.06|990.06|994.27|990.27|994.05|990.05|20
1619893070000|2021-05-01 18:17:50|994.07|990.07|993.88|989.88|994.08|990.08|993.74|989.74|20
1619893080000|2021-05-01 18:18:00|994|990|993.99|989.99|994.01|990.01|993.88|989.88|15
1619893090000|2021-05-01 18:18:10|993.98|989.98|994.07|990.07|994.09|990.09|993.94|989.94|11
1619893100000|2021-05-01 18:18:20|994.06|990.06|993.35|989.35|994.06|990.06|993.35|989.35|19
1619893110000|2021-05-01 18:18:30|993.34|989.34|993.3|989.3|993.37|989.37|993.18|989.18|17
1619893120000|2021-05-01 18:18:40|993.31|989.31|993.09|989.09|993.31|989.31|993.09|989.09|14
1619893130000|2021-05-01 18:18:50|993.08|989.08|993.11|989.11|993.13|989.13|992.88|988.88|23
1619893140000|2021-05-01 18:19:00|993.1|989.1|993.51|989.51|993.54|989.54|993.1|989.1|19
1619893150000|2021-05-01 18:19:10|993.37|989.37|993.05|989.05|993.39|989.39|993.05|989.05|20
1619893160000|2021-05-01 18:19:20|993.07|989.07|993.1|989.1|993.1|989.1|992.97|988.97|17
1619893170000|2021-05-01 18:19:30|993.11|989.11|993.23|989.23|993.29|989.29|993.11|989.11|13
1619893180000|2021-05-01 18:19:40|993.25|989.25|993.28|989.28|993.28|989.28|993.19|989.19|14
1619893190000|2021-05-01 18:19:50|993.3|989.3|993.08|989.08|993.32|989.32|993.08|989.08|15
1619893200000|2021-05-01 18:20:00|992.94|988.94|993.99|989.99|993.99|989.99|992.94|988.94|25
1619893210000|2021-05-01 18:20:10|994.01|990.01|994.02|990.02|994.09|990.09|994|990|18
1619893220000|2021-05-01 18:20:20|994.05|990.05|994.26|990.26|994.3|990.3|994.04|990.04|22
1619893230000|2021-05-01 18:20:30|994.25|990.25|994.27|990.27|994.27|990.27|994.24|990.24|12
1619893240000|2021-05-01 18:20:40|994.28|990.28|994.28|990.28|994.29|990.29|994.28|990.28|7
1619893250000|2021-05-01 18:20:50|994.29|990.29|994.06|990.06|994.29|990.29|994.06|990.06|10
1619893260000|2021-05-01 18:21:00|994.14|990.14|994|990|994.14|990.14|993.95|989.95|15
1619893270000|2021-05-01 18:21:10|993.98|989.98|994|990|994.05|990.05|993.98|989.98|8
1619893280000|2021-05-01 18:21:20|993.99|989.99|993.51|989.51|994.01|990.01|993.51|989.51|16
1619893290000|2021-05-01 18:21:30|993.54|989.54|993.62|989.62|993.63|989.63|993.45|989.45|13
1619893300000|2021-05-01 18:21:40|993.61|989.61|993.95|989.95|993.95|989.95|993.6|989.6|16
1619893310000|2021-05-01 18:21:50|993.93|989.93|994.01|990.01|994.04|990.04|993.91|989.91|15
1619893320000|2021-05-01 18:22:00|993.94|989.94|993.95|989.95|993.98|989.98|993.7|989.7|18
1619893330000|2021-05-01 18:22:10|993.93|989.93|993.98|989.98|993.98|989.98|993.92|989.92|11
1619893340000|2021-05-01 18:22:20|993.97|989.97|994.89|990.89|994.89|990.89|993.97|989.97|19
1619893350000|2021-05-01 18:22:30|994.9|990.9|994.45|990.45|994.91|990.91|994.45|990.45|17
1619893360000|2021-05-01 18:22:40|994.46|990.46|994.6|990.6|994.6|990.6|994.4|990.4|18
1619893370000|2021-05-01 18:22:50|994.59|990.59|994.67|990.67|994.67|990.67|994.56|990.56|14
1619893380000|2021-05-01 18:23:00|994.69|990.69|994.8|990.8|994.8|990.8|994.69|990.69|11
1619893390000|2021-05-01 18:23:10|994.81|990.81|994.68|990.68|994.81|990.81|994.53|990.53|16
1619893400000|2021-05-01 18:23:20|994.69|990.69|993.81|989.81|994.73|990.73|993.81|989.81|18
1619893410000|2021-05-01 18:23:30|993.82|989.82|993.45|989.45|993.84|989.84|993.45|989.45|13
1619893420000|2021-05-01 18:23:40|993.46|989.46|993.38|989.38|993.47|989.47|993.38|989.38|10
1619893430000|2021-05-01 18:23:50|993.36|989.36|992.97|988.97|993.36|989.36|992.97|988.97|17
1619893440000|2021-05-01 18:24:00|992.98|988.98|993.09|989.09|993.13|989.13|992.98|988.98|16
1619893450000|2021-05-01 18:24:10|993.08|989.08|992.84|988.84|993.12|989.12|992.75|988.75|19
1619893460000|2021-05-01 18:24:20|992.85|988.85|992.84|988.84|992.85|988.85|992.8|988.8|11
1619893470000|2021-05-01 18:24:30|992.85|988.85|992.82|988.82|992.85|988.85|992.8|988.8|8
1619893480000|2021-05-01 18:24:40|992.81|988.81|992.97|988.97|992.97|988.97|992.81|988.81|14
1619893490000|2021-05-01 18:24:50|992.99|988.99|992.63|988.63|992.99|988.99|992.61|988.61|13
1619893500000|2021-05-01 18:25:00|992.64|988.64|992.96|988.96|992.97|988.97|992.64|988.64|22
1619893510000|2021-05-01 18:25:10|993|989|993.02|989.02|993.03|989.03|992.87|988.87|11
1619893520000|2021-05-01 18:25:20|993|989|992.69|988.69|993|989|992.61|988.61|20
1619893530000|2021-05-01 18:25:30|992.65|988.65|992.82|988.82|992.82|988.82|992.56|988.56|22
1619893540000|2021-05-01 18:25:40|992.85|988.85|993.03|989.03|993.06|989.06|992.85|988.85|20
1619893550000|2021-05-01 18:25:50|993.02|989.02|992.97|988.97|993.04|989.04|992.96|988.96|14
1619893560000|2021-05-01 18:26:00|992.94|988.94|993.05|989.05|993.05|989.05|992.66|988.66|9
1619893570000|2021-05-01 18:26:10|993.08|989.08|992.88|988.88|993.18|989.18|992.85|988.85|25
1619893580000|2021-05-01 18:26:20|992.86|988.86|993|989|993.07|989.07|992.86|988.86|21
1619893590000|2021-05-01 18:26:30|993.04|989.04|993.27|989.27|993.28|989.28|992.94|988.94|21
1619893600000|2021-05-01 18:26:40|993.28|989.28|993.18|989.18|993.32|989.32|993.13|989.13|19
1619893610000|2021-05-01 18:26:50|993.12|989.12|993.19|989.19|993.41|989.41|993.12|989.12|20
1619893620000|2021-05-01 18:27:00|993.39|989.39|993.02|989.02|993.39|989.39|992.99|988.99|18
1619893630000|2021-05-01 18:27:10|993.08|989.08|993.03|989.03|993.1|989.1|993.03|989.03|19
1619893640000|2021-05-01 18:27:20|993.07|989.07|993.04|989.04|993.07|989.07|993.04|989.04|11
1619893650000|2021-05-01 18:27:30|993.05|989.05|993.1|989.1|993.12|989.12|993.04|989.04|16
1619893660000|2021-05-01 18:27:40|993.15|989.15|993.22|989.22|993.22|989.22|993.07|989.07|14
1619893670000|2021-05-01 18:27:50|993.25|989.25|993.25|989.25|993.28|989.28|993.07|989.07|21
1619893680000|2021-05-01 18:28:00|993.23|989.23|993.24|989.24|993.24|989.24|993.18|989.18|18
1619893690000|2021-05-01 18:28:10|993.32|989.32|993.23|989.23|993.32|989.32|993.21|989.21|17
1619893700000|2021-05-01 18:28:20|993.21|989.21|993.22|989.22|993.28|989.28|993.16|989.16|16
1619893710000|2021-05-01 18:28:30|993.21|989.21|992.95|988.95|993.67|989.67|992.94|988.94|22
1619893720000|2021-05-01 18:28:40|992.97|988.97|993.01|989.01|993.11|989.11|992.94|988.94|23
1619893730000|2021-05-01 18:28:50|993.02|989.02|993.02|989.02|993.11|989.11|992.96|988.96|18
1619893740000|2021-05-01 18:29:00|993.03|989.03|993.06|989.06|993.14|989.14|993.03|989.03|20
1619893750000|2021-05-01 18:29:10|993.08|989.08|993.64|989.64|993.68|989.68|993.07|989.07|20
1619893760000|2021-05-01 18:29:20|993.63|989.63|993.77|989.77|993.79|989.79|993.57|989.57|21
1619893770000|2021-05-01 18:29:30|993.79|989.79|993.62|989.62|993.81|989.81|993.36|989.36|19
1619893780000|2021-05-01 18:29:40|993.58|989.58|993.67|989.67|993.7|989.7|993.5|989.5|16
1619893790000|2021-05-01 18:29:50|993.69|989.69|993.45|989.45|993.7|989.7|993.4|989.4|23
1619893800000|2021-05-01 18:30:00|993.47|989.47|993.82|989.82|993.82|989.82|993.47|989.47|20
1619893810000|2021-05-01 18:30:10|993.83|989.83|993.54|989.54|994.07|990.07|993.48|989.48|26
1619893820000|2021-05-01 18:30:20|993.48|989.48|993.48|989.48|993.52|989.52|993.44|989.44|17
1619893830000|2021-05-01 18:30:30|993.47|989.47|993.55|989.55|993.66|989.66|993.47|989.47|16
1619893840000|2021-05-01 18:30:40|993.7|989.7|993.62|989.62|993.77|989.77|993.62|989.62|15
1619893850000|2021-05-01 18:30:50|993.63|989.63|993.54|989.54|993.69|989.69|993.49|989.49|14
1619893860000|2021-05-01 18:31:00|993.58|989.58|993.65|989.65|993.68|989.68|993.57|989.57|19
1619893870000|2021-05-01 18:31:10|993.63|989.63|993.49|989.49|993.68|989.68|993.46|989.46|17
1619893880000|2021-05-01 18:31:20|993.46|989.46|993.61|989.61|993.65|989.65|993.36|989.36|14
1619893890000|2021-05-01 18:31:30|993.63|989.63|994.12|990.12|994.15|990.15|993.58|989.58|20
1619893900000|2021-05-01 18:31:40|994.13|990.13|994.18|990.18|994.34|990.34|993.97|989.97|22
1619893910000|2021-05-01 18:31:50|994.31|990.31|994.37|990.37|994.49|990.49|994.31|990.31|18
1619893920000|2021-05-01 18:32:00|994.36|990.36|994.45|990.45|994.45|990.45|994.21|990.21|19
1619893930000|2021-05-01 18:32:10|994.5|990.5|994.43|990.43|994.57|990.57|994.43|990.43|19
1619893940000|2021-05-01 18:32:20|994.44|990.44|994.09|990.09|994.53|990.53|993.94|989.94|24
1619893950000|2021-05-01 18:32:30|994.12|990.12|994.95|990.95|994.95|990.95|994.11|990.11|24
1619893960000|2021-05-01 18:32:40|994.97|990.97|994.92|990.92|994.99|990.99|994.9|990.9|14
1619893970000|2021-05-01 18:32:50|994.93|990.93|994.97|990.97|994.97|990.97|994.93|990.93|11
1619893980000|2021-05-01 18:33:00|994.93|990.93|995.42|991.42|995.43|991.43|994.93|990.93|21
1619893990000|2021-05-01 18:33:10|995.44|991.44|996.53|992.53|996.53|992.53|995.44|991.44|23
1619894000000|2021-05-01 18:33:20|996.68|992.68|997.1|993.1|997.1|993.1|996.68|992.68|24
1619894010000|2021-05-01 18:33:30|997.12|993.12|996.57|992.57|997.17|993.17|996.57|992.57|24
1619894020000|2021-05-01 18:33:40|996.66|992.66|997.4|993.4|997.44|993.44|996.66|992.66|25
1619894030000|2021-05-01 18:33:50|997.39|993.39|997.43|993.43|997.73|993.73|997.39|993.39|19
1619894040000|2021-05-01 18:34:00|997.29|993.29|997.37|993.37|997.43|993.43|997.29|993.29|18
1619894050000|2021-05-01 18:34:10|997.34|993.34|997.2|993.2|997.34|993.34|997.19|993.19|9
1619894060000|2021-05-01 18:34:20|997.19|993.19|997.26|993.26|997.37|993.37|997.11|993.11|20
1619894070000|2021-05-01 18:34:30|997.25|993.25|996.6|992.6|997.29|993.29|996.47|992.47|21
1619894080000|2021-05-01 18:34:40|996.65|992.65|996.63|992.63|996.71|992.71|996.51|992.51|21
1619894090000|2021-05-01 18:34:50|996.6|992.6|996.54|992.54|996.6|992.6|996.51|992.51|19
1619894100000|2021-05-01 18:35:00|996.53|992.53|996.26|992.26|996.6|992.6|996.17|992.17|22
1619894110000|2021-05-01 18:35:10|996.24|992.24|997.03|993.03|997.07|993.07|996.22|992.22|28
1619894120000|2021-05-01 18:35:20|997.2|993.2|997.26|993.26|997.53|993.53|997.1|993.1|23
1619894130000|2021-05-01 18:35:30|997.17|993.17|997.52|993.52|997.55|993.55|996.93|992.93|23
1619894140000|2021-05-01 18:35:40|997.55|993.55|997.22|993.22|997.55|993.55|997.18|993.18|25
1619894150000|2021-05-01 18:35:50|997.25|993.25|997.22|993.22|997.38|993.38|997.14|993.14|26
1619894160000|2021-05-01 18:36:00|997.37|993.37|997.77|993.77|997.77|993.77|997.31|993.31|18
1619894170000|2021-05-01 18:36:10|997.78|993.78|997.84|993.84|997.94|993.94|997.77|993.77|23
1619894180000|2021-05-01 18:36:20|997.81|993.81|998.04|994.04|998.04|994.04|997.81|993.81|12
1619894190000|2021-05-01 18:36:30|998.03|994.03|997.87|993.87|998.04|994.04|997.41|993.41|27
1619894200000|2021-05-01 18:36:40|997.85|993.85|997.73|993.73|997.86|993.86|997.73|993.73|16
1619894210000|2021-05-01 18:36:50|997.76|993.76|997.38|993.38|997.76|993.76|997.38|993.38|18
1619894220000|2021-05-01 18:37:00|997.29|993.29|997.29|993.29|997.42|993.42|997.22|993.22|19
1619894230000|2021-05-01 18:37:10|997.26|993.26|997.49|993.49|997.49|993.49|997.25|993.25|21
1619894240000|2021-05-01 18:37:20|997.45|993.45|997.15|993.15|997.51|993.51|997.14|993.14|19
1619894250000|2021-05-01 18:37:30|997.14|993.14|996.92|992.92|997.15|993.15|996.92|992.92|18
1619894260000|2021-05-01 18:37:40|996.91|992.91|996.95|992.95|997.02|993.02|996.9|992.9|17
1619894270000|2021-05-01 18:37:50|996.96|992.96|996.47|992.47|996.97|992.97|996.47|992.47|22
1619894280000|2021-05-01 18:38:00|996.41|992.41|996.71|992.71|996.71|992.71|996.17|992.17|25
1619894290000|2021-05-01 18:38:10|996.67|992.67|996.76|992.76|996.79|992.79|996.67|992.67|12
1619894300000|2021-05-01 18:38:20|996.84|992.84|997.18|993.18|997.3|993.3|996.84|992.84|13
1619894310000|2021-05-01 18:38:30|997.2|993.2|996.79|992.79|997.2|993.2|996.79|992.79|21
1619894320000|2021-05-01 18:38:40|996.81|992.81|996.66|992.66|996.81|992.81|996.6|992.6|19
1619894330000|2021-05-01 18:38:50|996.61|992.61|996.77|992.77|996.85|992.85|996.61|992.61|18
1619894340000|2021-05-01 18:39:00|996.8|992.8|996.6|992.6|996.8|992.8|996.6|992.6|14
1619894350000|2021-05-01 18:39:10|996.61|992.61|996.65|992.65|996.65|992.65|996.6|992.6|20
1619894360000|2021-05-01 18:39:20|996.64|992.64|995.85|991.85|996.72|992.72|995.85|991.85|20
1619894370000|2021-05-01 18:39:30|995.89|991.89|995.86|991.86|996.18|992.18|995.83|991.83|23
1619894380000|2021-05-01 18:39:40|995.85|991.85|995.59|991.59|995.85|991.85|995.55|991.55|19
1619894390000|2021-05-01 18:39:50|995.71|991.71|995.61|991.61|995.71|991.71|995.52|991.52|23
1619894400000|2021-05-01 18:40:00|995.57|991.57|995.58|991.58|995.65|991.65|995.54|991.54|17
1619894410000|2021-05-01 18:40:10|995.64|991.64|995.71|991.71|995.71|991.71|995.54|991.54|16
1619894420000|2021-05-01 18:40:20|995.85|991.85|996.07|992.07|996.09|992.09|995.85|991.85|16
1619894430000|2021-05-01 18:40:30|996.03|992.03|995.99|991.99|996.03|992.03|995.87|991.87|19
1619894440000|2021-05-01 18:40:40|995.98|991.98|996.18|992.18|996.18|992.18|995.9|991.9|23
1619894450000|2021-05-01 18:40:50|996.19|992.19|995.73|991.73|996.23|992.23|995.66|991.66|19
1619894460000|2021-05-01 18:41:00|995.71|991.71|995.98|991.98|995.99|991.99|995.68|991.68|20
1619894470000|2021-05-01 18:41:10|996.23|992.23|996.28|992.28|996.34|992.34|996.12|992.12|16
1619894480000|2021-05-01 18:41:20|996.27|992.27|996.15|992.15|996.31|992.31|996.13|992.13|22
1619894490000|2021-05-01 18:41:30|996.16|992.16|995.89|991.89|996.2|992.2|995.6|991.6|22
1619894500000|2021-05-01 18:41:40|995.75|991.75|996.05|992.05|996.17|992.17|995.71|991.71|24
1619894510000|2021-05-01 18:41:50|996.14|992.14|996.49|992.49|996.49|992.49|996.09|992.09|21
1619894520000|2021-05-01 18:42:00|996.53|992.53|996.75|992.75|996.75|992.75|996.36|992.36|23
1619894530000|2021-05-01 18:42:10|996.74|992.74|996.29|992.29|996.74|992.74|996.29|992.29|18
1619894540000|2021-05-01 18:42:20|996.3|992.3|996.47|992.47|996.49|992.49|996.3|992.3|19
1619894550000|2021-05-01 18:42:30|996.48|992.48|996.39|992.39|996.58|992.58|996.33|992.33|18
1619894560000|2021-05-01 18:42:40|996.34|992.34|996.51|992.51|996.62|992.62|996.24|992.24|23
1619894570000|2021-05-01 18:42:50|996.4|992.4|996.57|992.57|996.63|992.63|996.38|992.38|20
1619894580000|2021-05-01 18:43:00|996.56|992.56|996.79|992.79|996.8|992.8|996.56|992.56|18
1619894590000|2021-05-01 18:43:10|996.8|992.8|996.81|992.81|996.95|992.95|996.73|992.73|19
1619894600000|2021-05-01 18:43:20|996.82|992.82|996.93|992.93|996.97|992.97|996.8|992.8|15
1619894610000|2021-05-01 18:43:30|996.95|992.95|996.8|992.8|997.13|993.13|996.67|992.67|23
1619894620000|2021-05-01 18:43:40|996.81|992.81|996.8|992.8|996.87|992.87|996.77|992.77|15
1619894630000|2021-05-01 18:43:50|996.86|992.86|996.77|992.77|996.86|992.86|996.77|992.77|14
1619894640000|2021-05-01 18:44:00|996.85|992.85|996.8|992.8|996.9|992.9|996.77|992.77|18
1619894650000|2021-05-01 18:44:10|996.81|992.81|996.89|992.89|996.94|992.94|996.79|992.79|18
1619894660000|2021-05-01 18:44:20|996.9|992.9|995.92|991.92|996.91|992.91|995.92|991.92|20
1619894670000|2021-05-01 18:44:30|995.88|991.88|996.09|992.09|996.09|992.09|995.88|991.88|18
1619894680000|2021-05-01 18:44:40|996.04|992.04|996.42|992.42|996.45|992.45|996.04|992.04|21
1619894690000|2021-05-01 18:44:50|996.45|992.45|996.4|992.4|996.48|992.48|996.4|992.4|16
1619894700000|2021-05-01 18:45:00|996.34|992.34|996.31|992.31|996.35|992.35|996.17|992.17|21
1619894710000|2021-05-01 18:45:10|996.3|992.3|996.95|992.95|996.95|992.95|996.29|992.29|23
1619894720000|2021-05-01 18:45:20|996.92|992.92|996.84|992.84|997.13|993.13|996.84|992.84|22
1619894730000|2021-05-01 18:45:30|996.85|992.85|996.73|992.73|996.92|992.92|996.73|992.73|20
1619894740000|2021-05-01 18:45:40|996.74|992.74|996.92|992.92|996.94|992.94|996.7|992.7|21
1619894750000|2021-05-01 18:45:50|997.01|993.01|996.93|992.93|997.16|993.16|996.92|992.92|20
1619894760000|2021-05-01 18:46:00|996.96|992.96|996.9|992.9|996.96|992.96|996.8|992.8|17
1619894770000|2021-05-01 18:46:10|996.81|992.81|996.97|992.97|997.02|993.02|996.81|992.81|21
1619894780000|2021-05-01 18:46:20|996.93|992.93|997.02|993.02|997.02|993.02|996.92|992.92|10
1619894790000|2021-05-01 18:46:30|996.99|992.99|997.11|993.11|997.39|993.39|996.95|992.95|27
1619894800000|2021-05-01 18:46:40|997.08|993.08|997.23|993.23|997.26|993.26|997.08|993.08|22
1619894810000|2021-05-01 18:46:50|997.21|993.21|997.15|993.15|997.29|993.29|997.04|993.04|22
1619894820000|2021-05-01 18:47:00|997.14|993.14|997.41|993.41|997.41|993.41|997.14|993.14|17
1619894830000|2021-05-01 18:47:10|997.42|993.42|997.78|993.78|997.78|993.78|997.4|993.4|21
1619894840000|2021-05-01 18:47:20|997.83|993.83|997.37|993.37|997.94|993.94|997.37|993.37|18
1619894850000|2021-05-01 18:47:30|997.39|993.39|997.43|993.43|997.46|993.46|997.33|993.33|19
1619894860000|2021-05-01 18:47:40|997.44|993.44|997.36|993.36|997.45|993.45|997.36|993.36|20
1619894870000|2021-05-01 18:47:50|997.39|993.39|997.34|993.34|997.42|993.42|997.2|993.2|20
1619894880000|2021-05-01 18:48:00|997.45|993.45|997.61|993.61|997.69|993.69|997.45|993.45|18
1619894890000|2021-05-01 18:48:10|997.62|993.62|997.71|993.71|997.71|993.71|997.59|993.59|23
1619894900000|2021-05-01 18:48:20|997.73|993.73|997.71|993.71|997.8|993.8|997.7|993.7|19
1619894910000|2021-05-01 18:48:30|997.73|993.73|997.66|993.66|997.8|993.8|997.64|993.64|21
1619894920000|2021-05-01 18:48:40|997.64|993.64|997.63|993.63|997.75|993.75|997.61|993.61|18
1619894930000|2021-05-01 18:48:50|997.59|993.59|997.11|993.11|997.59|993.59|997.08|993.08|16
1619894940000|2021-05-01 18:49:00|997.12|993.12|997.3|993.3|997.35|993.35|997.08|993.08|18
1619894950000|2021-05-01 18:49:10|997.31|993.31|997.45|993.45|997.45|993.45|997.26|993.26|23
1619894960000|2021-05-01 18:49:20|997.44|993.44|997.51|993.51|997.54|993.54|997.44|993.44|16
1619894970000|2021-05-01 18:49:30|997.52|993.52|997.82|993.82|997.82|993.82|997.52|993.52|21
1619894980000|2021-05-01 18:49:40|997.81|993.81|997.64|993.64|997.81|993.81|997.62|993.62|19
1619894990000|2021-05-01 18:49:50|997.57|993.57|997.45|993.45|997.57|993.57|997.4|993.4|18
1619895000000|2021-05-01 18:50:00|997.35|993.35|997.41|993.41|997.56|993.56|997.35|993.35|21
1619895010000|2021-05-01 18:50:10|997.38|993.38|997.54|993.54|997.56|993.56|997.37|993.37|23
1619895020000|2021-05-01 18:50:20|997.59|993.59|997.66|993.66|997.67|993.67|997.57|993.57|22
1619895030000|2021-05-01 18:50:30|997.65|993.65|997.57|993.57|997.68|993.68|997.57|993.57|14
1619895040000|2021-05-01 18:50:40|997.58|993.58|997.29|993.29|997.58|993.58|997.2|993.2|24
1619895050000|2021-05-01 18:50:50|997.32|993.32|997.22|993.22|997.33|993.33|997.12|993.12|22
1619895060000|2021-05-01 18:51:00|997.21|993.21|997.52|993.52|997.53|993.53|997.2|993.2|15
1619895070000|2021-05-01 18:51:10|997.51|993.51|997.2|993.2|997.51|993.51|997.2|993.2|20
1619895080000|2021-05-01 18:51:20|997.19|993.19|996.88|992.88|997.2|993.2|996.87|992.87|21
1619895090000|2021-05-01 18:51:30|996.86|992.86|996.96|992.96|996.97|992.97|996.86|992.86|12
1619895100000|2021-05-01 18:51:40|996.77|992.77|996.83|992.83|996.86|992.86|996.65|992.65|10
1619895110000|2021-05-01 18:51:50|996.82|992.82|996.7|992.7|997.02|993.02|996.57|992.57|23
1619895120000|2021-05-01 18:52:00|996.68|992.68|996.65|992.65|996.69|992.69|996.62|992.62|17
1619895130000|2021-05-01 18:52:10|996.63|992.63|996.89|992.89|996.89|992.89|996.63|992.63|19
1619895140000|2021-05-01 18:52:20|996.91|992.91|997.04|993.04|997.16|993.16|996.91|992.91|22
1619895150000|2021-05-01 18:52:30|996.95|992.95|996.87|992.87|997.01|993.01|996.87|992.87|21
1619895160000|2021-05-01 18:52:40|996.86|992.86|997.17|993.17|997.22|993.22|996.76|992.76|20
1619895170000|2021-05-01 18:52:50|997.16|993.16|997.01|993.01|997.19|993.19|996.89|992.89|21
1619895180000|2021-05-01 18:53:00|996.97|992.97|997.06|993.06|997.25|993.25|996.93|992.93|23
1619895190000|2021-05-01 18:53:10|997.08|993.08|997.03|993.03|997.18|993.18|996.92|992.92|24
1619895200000|2021-05-01 18:53:20|997|993|997.09|993.09|997.16|993.16|996.91|992.91|21
1619895210000|2021-05-01 18:53:30|997.05|993.05|997|993|997.07|993.07|996.81|992.81|20
1619895220000|2021-05-01 18:53:40|996.9|992.9|996.83|992.83|996.94|992.94|996.77|992.77|20
1619895230000|2021-05-01 18:53:50|996.84|992.84|996.82|992.82|996.9|992.9|996.64|992.64|16
1619895240000|2021-05-01 18:54:00|996.81|992.81|996.67|992.67|996.92|992.92|996.67|992.67|18
1619895250000|2021-05-01 18:54:10|996.73|992.73|996.61|992.61|996.73|992.73|996.58|992.58|22
1619895260000|2021-05-01 18:54:20|996.47|992.47|996.57|992.57|996.57|992.57|996.44|992.44|13
1619895270000|2021-05-01 18:54:30|996.68|992.68|997.13|993.13|997.15|993.15|996.68|992.68|18
1619895280000|2021-05-01 18:54:40|997.12|993.12|996.82|992.82|997.12|993.12|996.82|992.82|18
1619895290000|2021-05-01 18:54:50|996.88|992.88|996.88|992.88|996.88|992.88|996.54|992.54|24
1619895300000|2021-05-01 18:55:00|996.92|992.92|996.88|992.88|996.92|992.92|996.78|992.78|18
1619895310000|2021-05-01 18:55:10|996.93|992.93|996.59|992.59|996.93|992.93|996.59|992.59|21
1619895320000|2021-05-01 18:55:20|996.6|992.6|996.38|992.38|996.6|992.6|996.28|992.28|21
1619895330000|2021-05-01 18:55:30|996.37|992.37|996.54|992.54|996.55|992.55|996.37|992.37|21
1619895340000|2021-05-01 18:55:40|996.53|992.53|996.45|992.45|996.55|992.55|996.43|992.43|16
1619895350000|2021-05-01 18:55:50|996.43|992.43|996.33|992.33|996.62|992.62|996.33|992.33|20
1619895360000|2021-05-01 18:56:00|996.22|992.22|996.59|992.59|996.59|992.59|996.18|992.18|19
1619895370000|2021-05-01 18:56:10|996.57|992.57|996.75|992.75|996.75|992.75|996.49|992.49|17
1619895380000|2021-05-01 18:56:20|996.74|992.74|997.18|993.18|997.2|993.2|996.74|992.74|17
1619895390000|2021-05-01 18:56:30|997.27|993.27|997.16|993.16|997.28|993.28|997.14|993.14|19
1619895400000|2021-05-01 18:56:40|997.18|993.18|997.1|993.1|997.34|993.34|997.1|993.1|23
1619895410000|2021-05-01 18:56:50|997.04|993.04|997.38|993.38|997.45|993.45|997.04|993.04|22
1619895420000|2021-05-01 18:57:00|997.37|993.37|996.97|992.97|997.4|993.4|996.74|992.74|21
1619895430000|2021-05-01 18:57:10|996.98|992.98|997.55|993.55|997.55|993.55|996.98|992.98|20
1619895440000|2021-05-01 18:57:20|997.52|993.52|997.66|993.66|997.68|993.68|997.52|993.52|19
1619895450000|2021-05-01 18:57:30|997.67|993.67|997.66|993.66|997.68|993.68|997.54|993.54|16
1619895460000|2021-05-01 18:57:40|997.61|993.61|997.74|993.74|997.75|993.75|997.5|993.5|21
1619895470000|2021-05-01 18:57:50|997.76|993.76|997.62|993.62|997.77|993.77|997.55|993.55|23
1619895480000|2021-05-01 18:58:00|997.64|993.64|997.9|993.9|997.93|993.93|997.64|993.64|14
1619895490000|2021-05-01 18:58:10|997.89|993.89|998.02|994.02|998.02|994.02|997.88|993.88|15
1619895500000|2021-05-01 18:58:20|997.99|993.99|997.91|993.91|997.99|993.99|997.88|993.88|12
1619895510000|2021-05-01 18:58:30|997.9|993.9|997.94|993.94|997.94|993.94|997.9|993.9|3
1619895520000|2021-05-01 18:58:40|997.93|993.93|997.87|993.87|998.08|994.08|997.87|993.87|14
1619895530000|2021-05-01 18:58:50|997.83|993.83|997.94|993.94|997.94|993.94|997.76|993.76|19
1619895540000|2021-05-01 18:59:00|997.95|993.95|997.87|993.87|997.95|993.95|997.85|993.85|19
1619895550000|2021-05-01 18:59:10|997.88|993.88|997.4|993.4|997.88|993.88|997.4|993.4|15
1619895560000|2021-05-01 18:59:20|997.41|993.41|997.49|993.49|997.5|993.5|997.41|993.41|12
1619895570000|2021-05-01 18:59:30|997.47|993.47|997.47|993.47|997.49|993.49|997.46|993.46|10
1619895580000|2021-05-01 18:59:40|997.48|993.48|997.53|993.53|997.55|993.55|997.47|993.47|10
1619895590000|2021-05-01 18:59:50|997.54|993.54|997.7|993.7|997.82|993.82|997.52|993.52|20
1619895600000|2021-05-01 19:00:00|997.71|993.71|997.53|993.53|997.74|993.74|997.52|993.52|21
1619895610000|2021-05-01 19:00:10|997.5|993.5|996.99|992.99|997.51|993.51|996.99|992.99|9
1619895620000|2021-05-01 19:00:20|996.98|992.98|997.19|993.19|997.59|993.59|996.98|992.98|18
1619895630000|2021-05-01 19:00:30|997.2|993.2|997.17|993.17|997.2|993.2|997.1|993.1|18
1619895640000|2021-05-01 19:00:40|997.21|993.21|997.54|993.54|997.55|993.55|997.21|993.21|18
1619895650000|2021-05-01 19:00:50|997.51|993.51|997.59|993.59|997.78|993.78|997.51|993.51|21
1619895660000|2021-05-01 19:01:00|997.58|993.58|997.58|993.58|997.6|993.6|997.57|993.57|13
1619895670000|2021-05-01 19:01:10|997.53|993.53|997.78|993.78|997.78|993.78|997.49|993.49|17
1619895680000|2021-05-01 19:01:20|997.77|993.77|997.7|993.7|997.77|993.77|997.58|993.58|15
1619895690000|2021-05-01 19:01:30|997.61|993.61|997.68|993.68|997.79|993.79|997.59|993.59|20
1619895700000|2021-05-01 19:01:40|997.67|993.67|997.26|993.26|997.7|993.7|997.21|993.21|24
1619895710000|2021-05-01 19:01:50|997.21|993.21|997.26|993.26|997.29|993.29|997.21|993.21|15
1619895720000|2021-05-01 19:02:00|997.28|993.28|997.54|993.54|997.58|993.58|997.28|993.28|23
1619895730000|2021-05-01 19:02:10|997.55|993.55|997.46|993.46|997.55|993.55|997.39|993.39|25
1619895740000|2021-05-01 19:02:20|997.41|993.41|997.11|993.11|997.49|993.49|997.11|993.11|15
1619895750000|2021-05-01 19:02:30|997.1|993.1|997.13|993.13|997.15|993.15|997.08|993.08|14
1619895760000|2021-05-01 19:02:40|997.2|993.2|997.24|993.24|997.31|993.31|997.2|993.2|15
1619895770000|2021-05-01 19:02:50|997.15|993.15|997.57|993.57|997.59|993.59|997.11|993.11|16
1619895780000|2021-05-01 19:03:00|997.54|993.54|997.45|993.45|997.56|993.56|997.45|993.45|17
1619895790000|2021-05-01 19:03:10|997.44|993.44|997.12|993.12|997.44|993.44|997.12|993.12|13
1619895800000|2021-05-01 19:03:20|997.13|993.13|996.69|992.69|997.13|993.13|996.69|992.69|19
1619895810000|2021-05-01 19:03:30|996.67|992.67|996.53|992.53|996.67|992.67|996.38|992.38|23
1619895820000|2021-05-01 19:03:40|996.44|992.44|996.47|992.47|996.62|992.62|996.41|992.41|23
1619895830000|2021-05-01 19:03:50|996.5|992.5|996.53|992.53|996.72|992.72|996.49|992.49|20
1619895840000|2021-05-01 19:04:00|996.54|992.54|996.53|992.53|996.58|992.58|996.45|992.45|15
1619895850000|2021-05-01 19:04:10|996.32|992.32|996.25|992.25|996.32|992.32|996.24|992.24|20
1619895860000|2021-05-01 19:04:20|996.24|992.24|996.1|992.1|996.24|992.24|995.97|991.97|16
1619895870000|2021-05-01 19:04:30|996.07|992.07|996.09|992.09|996.12|992.12|996.03|992.03|15
1619895880000|2021-05-01 19:04:40|996.07|992.07|996.38|992.38|996.53|992.53|996.07|992.07|16
1619895890000|2021-05-01 19:04:50|996.35|992.35|996.35|992.35|996.44|992.44|996.35|992.35|19
1619895900000|2021-05-01 19:05:00|996.36|992.36|997.26|993.26|997.26|993.26|996.31|992.31|20
1619895910000|2021-05-01 19:05:10|997.25|993.25|997.45|993.45|997.45|993.45|997.22|993.22|9
1619895920000|2021-05-01 19:05:20|997.48|993.48|997.25|993.25|997.48|993.48|997.24|993.24|13
1619895930000|2021-05-01 19:05:30|997.27|993.27|996.79|992.79|997.27|993.27|996.79|992.79|18
1619895940000|2021-05-01 19:05:40|996.78|992.78|996.85|992.85|996.9|992.9|996.75|992.75|18
1619895950000|2021-05-01 19:05:50|996.78|992.78|996.56|992.56|996.8|992.8|996.56|992.56|13
1619895960000|2021-05-01 19:06:00|996.57|992.57|996.79|992.79|996.88|992.88|996.47|992.47|18
1619895970000|2021-05-01 19:06:10|996.8|992.8|996.53|992.53|996.8|992.8|996.53|992.53|13
1619895980000|2021-05-01 19:06:20|996.54|992.54|996.6|992.6|996.68|992.68|996.54|992.54|11
1619895990000|2021-05-01 19:06:30|996.62|992.62|996.6|992.6|996.64|992.64|996.6|992.6|5
1619896000000|2021-05-01 19:06:40|996.58|992.58|996.62|992.62|996.62|992.62|996.53|992.53|11
1619896010000|2021-05-01 19:06:50|996.76|992.76|996.38|992.38|996.9|992.9|996.38|992.38|23
1619896020000|2021-05-01 19:07:00|996.27|992.27|996.38|992.38|996.42|992.42|996.27|992.27|9
1619896030000|2021-05-01 19:07:10|996.37|992.37|996.66|992.66|996.68|992.68|996.37|992.37|20
1619896040000|2021-05-01 19:07:20|996.68|992.68|996.54|992.54|996.68|992.68|996.51|992.51|17
1619896050000|2021-05-01 19:07:30|996.59|992.59|996.29|992.29|996.59|992.59|996.19|992.19|19
1619896060000|2021-05-01 19:07:40|996.28|992.28|996.22|992.22|996.55|992.55|996.17|992.17|20
1619896070000|2021-05-01 19:07:50|996.08|992.08|996.04|992.04|996.24|992.24|996.01|992.01|20
1619896080000|2021-05-01 19:08:00|996.05|992.05|996.77|992.77|996.77|992.77|996.05|992.05|22
1619896090000|2021-05-01 19:08:10|996.84|992.84|996.31|992.31|996.85|992.85|996.31|992.31|22
1619896100000|2021-05-01 19:08:20|996.38|992.38|996.09|992.09|996.42|992.42|996.08|992.08|24
1619896110000|2021-05-01 19:08:30|996.08|992.08|996.12|992.12|996.22|992.22|996.08|992.08|25
1619896120000|2021-05-01 19:08:40|996.09|992.09|996.12|992.12|996.15|992.15|996.04|992.04|21
1619896130000|2021-05-01 19:08:50|996.1|992.1|996.1|992.1|996.21|992.21|996.05|992.05|14
1619896140000|2021-05-01 19:09:00|996.14|992.14|996.46|992.46|996.47|992.47|996.07|992.07|19
1619896150000|2021-05-01 19:09:10|996.51|992.51|996.51|992.51|996.74|992.74|996.45|992.45|24
1619896160000|2021-05-01 19:09:20|996.52|992.52|996.5|992.5|996.65|992.65|996.49|992.49|10
1619896170000|2021-05-01 19:09:30|996.49|992.49|996.55|992.55|996.57|992.57|996.48|992.48|17
1619896180000|2021-05-01 19:09:40|996.56|992.56|996.97|992.97|996.97|992.97|996.56|992.56|16
1619896190000|2021-05-01 19:09:50|996.96|992.96|996.56|992.56|996.96|992.96|996.49|992.49|19
1619896200000|2021-05-01 19:10:00|996.58|992.58|996.53|992.53|996.61|992.61|996.38|992.38|20
1619896210000|2021-05-01 19:10:10|996.51|992.51|996.7|992.7|996.75|992.75|996.49|992.49|16
1619896220000|2021-05-01 19:10:20|996.71|992.71|996.76|992.76|996.78|992.78|996.61|992.61|21
1619896230000|2021-05-01 19:10:30|996.79|992.79|996.37|992.37|996.79|992.79|996.2|992.2|24
1619896240000|2021-05-01 19:10:40|996.36|992.36|996.33|992.33|996.42|992.42|996.24|992.24|22
1619896250000|2021-05-01 19:10:50|996.34|992.34|996.45|992.45|996.53|992.53|996.33|992.33|18
1619896260000|2021-05-01 19:11:00|996.42|992.42|996.35|992.35|996.42|992.42|996.27|992.27|13
1619896270000|2021-05-01 19:11:10|996.42|992.42|996.55|992.55|996.63|992.63|996.39|992.39|18
1619896280000|2021-05-01 19:11:20|996.61|992.61|996.94|992.94|996.94|992.94|996.54|992.54|21
1619896290000|2021-05-01 19:11:30|996.95|992.95|996.97|992.97|997|993|996.89|992.89|25
1619896300000|2021-05-01 19:11:40|996.95|992.95|996.96|992.96|996.98|992.98|996.82|992.82|23
1619896310000|2021-05-01 19:11:50|996.9|992.9|996.53|992.53|996.93|992.93|996.53|992.53|22
1619896320000|2021-05-01 19:12:00|996.51|992.51|996.77|992.77|996.78|992.78|996.51|992.51|20
1619896330000|2021-05-01 19:12:10|996.79|992.79|997.03|993.03|997.06|993.06|996.79|992.79|11
1619896340000|2021-05-01 19:12:20|997.02|993.02|997.04|993.04|997.09|993.09|996.9|992.9|19
1619896350000|2021-05-01 19:12:30|997.05|993.05|996.77|992.77|997.1|993.1|996.74|992.74|20
1619896360000|2021-05-01 19:12:40|996.83|992.83|996.57|992.57|996.83|992.83|996.54|992.54|20
1619896370000|2021-05-01 19:12:50|996.56|992.56|996.31|992.31|996.62|992.62|996.3|992.3|19
1619896380000|2021-05-01 19:13:00|996.33|992.33|996.94|992.94|996.94|992.94|996.33|992.33|16
1619896390000|2021-05-01 19:13:10|997.02|993.02|997|993|997.04|993.04|996.96|992.96|19
1619896400000|2021-05-01 19:13:20|996.99|992.99|997|993|997.02|993.02|996.99|992.99|12
1619896410000|2021-05-01 19:13:30|996.87|992.87|996.42|992.42|996.87|992.87|996.42|992.42|12
1619896420000|2021-05-01 19:13:40|996.48|992.48|996.53|992.53|996.59|992.59|996.38|992.38|20
1619896430000|2021-05-01 19:13:50|996.52|992.52|996.98|992.98|996.98|992.98|996.52|992.52|20
1619896440000|2021-05-01 19:14:00|996.91|992.91|996.88|992.88|997.05|993.05|996.84|992.84|15
1619896450000|2021-05-01 19:14:10|996.86|992.86|996.77|992.77|996.9|992.9|996.77|992.77|17
1619896460000|2021-05-01 19:14:20|996.76|992.76|996.83|992.83|996.89|992.89|996.76|992.76|18
1619896470000|2021-05-01 19:14:30|996.85|992.85|996.84|992.84|996.88|992.88|996.76|992.76|15
1619896480000|2021-05-01 19:14:40|996.8|992.8|996.9|992.9|996.93|992.93|996.78|992.78|16
1619896490000|2021-05-01 19:14:50|996.91|992.91|996.87|992.87|996.95|992.95|996.87|992.87|20
1619896500000|2021-05-01 19:15:00|996.88|992.88|996.83|992.83|996.92|992.92|996.8|992.8|16
1619896510000|2021-05-01 19:15:10|996.85|992.85|996.44|992.44|996.85|992.85|996.37|992.37|21
1619896520000|2021-05-01 19:15:20|996.39|992.39|996.32|992.32|996.45|992.45|996.32|992.32|20
1619896530000|2021-05-01 19:15:30|996.31|992.31|996.65|992.65|996.65|992.65|996.31|992.31|24
1619896540000|2021-05-01 19:15:40|996.71|992.71|996.39|992.39|996.74|992.74|996.39|992.39|17
1619896550000|2021-05-01 19:15:50|996.32|992.32|996.4|992.4|996.58|992.58|996.28|992.28|17
1619896560000|2021-05-01 19:16:00|996.42|992.42|996.13|992.13|996.42|992.42|996.12|992.12|15
1619896570000|2021-05-01 19:16:10|996.23|992.23|996.91|992.91|996.92|992.92|996.23|992.23|21
1619896580000|2021-05-01 19:16:20|996.81|992.81|996.55|992.55|996.81|992.81|996.55|992.55|18
1619896590000|2021-05-01 19:16:30|996.59|992.59|997.06|993.06|997.08|993.08|996.59|992.59|21
1619896600000|2021-05-01 19:16:40|997.03|993.03|996.71|992.71|997.05|993.05|996.71|992.71|21
1619896610000|2021-05-01 19:16:50|996.69|992.69|996.62|992.62|996.69|992.69|996.01|992.01|26
1619896620000|2021-05-01 19:17:00|996.74|992.74|996.85|992.85|996.85|992.85|996.36|992.36|23
1619896630000|2021-05-01 19:17:10|996.86|992.86|997.1|993.1|997.11|993.11|996.79|992.79|22
1619896640000|2021-05-01 19:17:20|997.12|993.12|996.71|992.71|997.13|993.13|996.71|992.71|26
1619896650000|2021-05-01 19:17:30|996.64|992.64|996.58|992.58|996.66|992.66|996.48|992.48|25
1619896660000|2021-05-01 19:17:40|996.62|992.62|996.4|992.4|996.68|992.68|996.38|992.38|20
1619896670000|2021-05-01 19:17:50|996.38|992.38|996.4|992.4|996.51|992.51|996.36|992.36|16
1619896680000|2021-05-01 19:18:00|996.48|992.48|996.57|992.57|996.58|992.58|996.23|992.23|24
1619896690000|2021-05-01 19:18:10|996.56|992.56|996.81|992.81|997.08|993.08|996.44|992.44|20
1619896700000|2021-05-01 19:18:20|996.82|992.82|996.37|992.37|996.82|992.82|996.37|992.37|21
1619896710000|2021-05-01 19:18:30|996.4|992.4|996.36|992.36|996.43|992.43|996.36|992.36|16
1619896720000|2021-05-01 19:18:40|996.38|992.38|996.53|992.53|996.53|992.53|996.28|992.28|19
1619896730000|2021-05-01 19:18:50|996.65|992.65|996.74|992.74|996.74|992.74|996.55|992.55|17
1619896740000|2021-05-01 19:19:00|996.68|992.68|996.94|992.94|996.96|992.96|996.67|992.67|19
1619896750000|2021-05-01 19:19:10|997.01|993.01|997.31|993.31|997.31|993.31|997.01|993.01|16
1619896760000|2021-05-01 19:19:20|997.33|993.33|998|994|998.03|994.03|997.33|993.33|18
1619896770000|2021-05-01 19:19:30|997.99|993.99|997.81|993.81|998.02|994.02|997.79|993.79|22
1619896780000|2021-05-01 19:19:40|997.82|993.82|997.94|993.94|997.96|993.96|997.82|993.82|13
1619896790000|2021-05-01 19:19:50|997.99|993.99|998.05|994.05|998.05|994.05|997.91|993.91|12
1619896800000|2021-05-01 19:20:00|998.04|994.04|997.42|993.42|998.04|994.04|997.38|993.38|26
1619896810000|2021-05-01 19:20:10|997.43|993.43|997.45|993.45|997.52|993.52|997.41|993.41|20
1619896820000|2021-05-01 19:20:20|997.46|993.46|997.23|993.23|997.53|993.53|997.22|993.22|24
1619896830000|2021-05-01 19:20:30|997.33|993.33|997.55|993.55|997.61|993.61|997.24|993.24|24
1619896840000|2021-05-01 19:20:40|997.48|993.48|997.74|993.74|997.93|993.93|997.46|993.46|26
1619896850000|2021-05-01 19:20:50|997.8|993.8|997.62|993.62|997.81|993.81|997.52|993.52|21
1619896860000|2021-05-01 19:21:00|997.57|993.57|997.9|993.9|997.9|993.9|997.52|993.52|19
1619896870000|2021-05-01 19:21:10|997.95|993.95|997.91|993.91|997.97|993.97|997.78|993.78|24
1619896880000|2021-05-01 19:21:20|997.9|993.9|998.01|994.01|998.01|994.01|997.72|993.72|18
1619896890000|2021-05-01 19:21:30|998|994|998.14|994.14|998.19|994.19|998|994|22
1619896900000|2021-05-01 19:21:40|998.1|994.1|997.73|993.73|998.15|994.15|997.73|993.73|26
1619896910000|2021-05-01 19:21:50|997.76|993.76|997.82|993.82|997.82|993.82|997.75|993.75|14
1619896920000|2021-05-01 19:22:00|997.94|993.94|998.15|994.15|998.15|994.15|997.91|993.91|14
1619896930000|2021-05-01 19:22:10|998.19|994.19|998.58|994.58|998.58|994.58|998.15|994.15|23
1619896940000|2021-05-01 19:22:20|998.59|994.59|998.51|994.51|998.67|994.67|998.51|994.51|15
1619896950000|2021-05-01 19:22:30|998.52|994.52|998.61|994.61|998.62|994.62|998.5|994.5|10
1619896960000|2021-05-01 19:22:40|998.6|994.6|998.56|994.56|998.63|994.63|998.51|994.51|15
1619896970000|2021-05-01 19:22:50|998.61|994.61|998.7|994.7|998.72|994.72|998.61|994.61|13
1619896980000|2021-05-01 19:23:00|998.68|994.68|1000.14|996.14|1000.14|996.14|998.62|994.62|21
1619896990000|2021-05-01 19:23:10|1000.11|996.11|1000.42|996.42|1000.42|996.42|1000.11|996.11|24
1619897000000|2021-05-01 19:23:20|1000.41|996.41|1000.52|996.52|1000.52|996.52|1000.16|996.16|24
1619897010000|2021-05-01 19:23:30|1000.51|996.51|1000.64|996.64|1000.72|996.72|1000.48|996.48|22
1619897020000|2021-05-01 19:23:40|1000.67|996.67|1000.05|996.05|1000.67|996.67|1000.05|996.05|23
1619897030000|2021-05-01 19:23:50|1000.03|996.03|1000.53|996.53|1000.53|996.53|999.37|995.37|22
1619897040000|2021-05-01 19:24:00|1000.6|996.6|1000.44|996.44|1000.6|996.6|999.94|995.94|25
1619897050000|2021-05-01 19:24:10|1000.46|996.46|1000|996|1000.46|996.46|1000|996|25
1619897060000|2021-05-01 19:24:20|1000.01|996.01|1000.09|996.09|1000.22|996.22|999.99|995.99|27
1619897070000|2021-05-01 19:24:30|1000.14|996.14|999.27|995.27|1000.14|996.14|998.91|994.91|28
1619897080000|2021-05-01 19:24:40|999.2|995.2|999.57|995.57|999.67|995.67|999.2|995.2|26
1619897090000|2021-05-01 19:24:50|999.64|995.64|999.4|995.4|1000.14|996.14|999.4|995.4|26
1619897100000|2021-05-01 19:25:00|999.41|995.41|999.45|995.45|999.46|995.46|999.34|995.34|19
1619897110000|2021-05-01 19:25:10|999.49|995.49|999.29|995.29|999.53|995.53|999.27|995.27|19
1619897120000|2021-05-01 19:25:20|999.34|995.34|999.33|995.33|999.49|995.49|999.28|995.28|14
1619897130000|2021-05-01 19:25:30|999.36|995.36|1000.18|996.18|1000.31|996.31|999.36|995.36|24
1619897140000|2021-05-01 19:25:40|1000.16|996.16|999.68|995.68|1000.18|996.18|999.68|995.68|21
1619897150000|2021-05-01 19:25:50|999.73|995.73|1000.38|996.38|1000.39|996.39|999.69|995.69|25
1619897160000|2021-05-01 19:26:00|1000.34|996.34|1000.45|996.45|1000.49|996.49|1000.3|996.3|13
1619897170000|2021-05-01 19:26:10|1000.53|996.53|1000.45|996.45|1000.57|996.57|1000.22|996.22|12
1619897180000|2021-05-01 19:26:20|1000.47|996.47|1000.81|996.81|1000.81|996.81|1000.47|996.47|9
1619897190000|2021-05-01 19:26:30|1000.8|996.8|1000.86|996.86|1000.86|996.86|1000.67|996.67|19
1619897200000|2021-05-01 19:26:40|1000.72|996.72|1000.69|996.69|1000.78|996.78|1000.69|996.69|19
1619897210000|2021-05-01 19:26:50|1000.7|996.7|1000.77|996.77|1000.96|996.96|1000.66|996.66|19
1619897220000|2021-05-01 19:27:00|1000.82|996.82|1000.9|996.9|1000.94|996.94|1000.81|996.81|18
1619897230000|2021-05-01 19:27:10|1000.92|996.92|1000.94|996.94|1000.94|996.94|1000.82|996.82|13
1619897240000|2021-05-01 19:27:20|1000.93|996.93|1001.13|997.13|1001.13|997.13|1000.88|996.88|23
1619897250000|2021-05-01 19:27:30|1001.14|997.14|1001.08|997.08|1001.2|997.2|1001.02|997.02|23
1619897260000|2021-05-01 19:27:40|1001.06|997.06|1003.47|999.47|1003.47|999.47|1000.94|996.94|25
1619897270000|2021-05-01 19:27:50|1003.44|999.44|1003.5|999.5|1003.64|999.64|1002.69|998.69|28
1619897280000|2021-05-01 19:28:00|1003.57|999.57|1003.52|999.52|1003.59|999.59|1003.1|999.1|27
1619897290000|2021-05-01 19:28:10|1003.37|999.37|1003.65|999.65|1003.87|999.87|1003.3|999.3|28
1619897300000|2021-05-01 19:28:20|1003.55|999.55|1004.51|1000.51|1004.51|1000.51|1003.55|999.55|26
1619897310000|2021-05-01 19:28:30|1004.71|1000.71|1004.5|1000.5|1004.75|1000.75|1004.09|1000.09|27
1619897320000|2021-05-01 19:28:40|1004.43|1000.43|1005.01|1001.01|1005.01|1001.01|1004.25|1000.25|26
1619897330000|2021-05-01 19:28:50|1004.89|1000.89|1004.47|1000.47|1004.91|1000.91|1004.36|1000.36|28
1619897340000|2021-05-01 19:29:00|1004.52|1000.52|1005.5|1001.5|1005.53|1001.53|1004.52|1000.52|25
1619897350000|2021-05-01 19:29:10|1005.39|1001.39|1005.52|1001.52|1005.54|1001.54|1005.18|1001.18|28
1619897360000|2021-05-01 19:29:20|1005.53|1001.53|1005.43|1001.43|1005.61|1001.61|1005.4|1001.4|21
1619897370000|2021-05-01 19:29:30|1005.42|1001.42|1005.5|1001.5|1005.62|1001.62|1005.39|1001.39|20
1619897380000|2021-05-01 19:29:40|1005.51|1001.51|1006.02|1002.02|1006.44|1002.44|1005.47|1001.47|25
1619897390000|2021-05-01 19:29:50|1006.12|1002.12|1006.18|1002.18|1006.47|1002.47|1006.12|1002.12|24
1619897400000|2021-05-01 19:30:00|1006.2|1002.2|1006.02|1002.02|1006.2|1002.2|1005.77|1001.77|28
1619897410000|2021-05-01 19:30:10|1006|1002|1005.82|1001.82|1006|1002|1005.61|1001.61|24
1619897420000|2021-05-01 19:30:20|1005.83|1001.83|1006.21|1002.21|1006.27|1002.27|1005.77|1001.77|25
1619897430000|2021-05-01 19:30:30|1006.19|1002.19|1005.7|1001.7|1006.19|1002.19|1005.65|1001.65|22
1619897440000|2021-05-01 19:30:40|1005.71|1001.71|1005.93|1001.93|1006.03|1002.03|1005.7|1001.7|23
1619897450000|2021-05-01 19:30:50|1005.82|1001.82|1005.62|1001.62|1005.82|1001.82|1005.46|1001.46|22
1619897460000|2021-05-01 19:31:00|1005.61|1001.61|1005.78|1001.78|1005.85|1001.85|1005.61|1001.61|14
1619897470000|2021-05-01 19:31:10|1005.79|1001.79|1005.88|1001.88|1005.94|1001.94|1005.68|1001.68|22
1619897480000|2021-05-01 19:31:20|1005.89|1001.89|1005.85|1001.85|1005.93|1001.93|1005.85|1001.85|22
1619897490000|2021-05-01 19:31:30|1005.8|1001.8|1005.77|1001.77|1005.85|1001.85|1005.62|1001.62|21
1619897500000|2021-05-01 19:31:40|1005.82|1001.82|1005.96|1001.96|1005.96|1001.96|1005.78|1001.78|16
1619897510000|2021-05-01 19:31:50|1005.98|1001.98|1005.49|1001.49|1005.99|1001.99|1005.48|1001.48|23
1619897520000|2021-05-01 19:32:00|1005.52|1001.52|1005.56|1001.56|1005.59|1001.59|1005.44|1001.44|18
1619897530000|2021-05-01 19:32:10|1005.58|1001.58|1005.08|1001.08|1005.58|1001.58|1005.06|1001.06|23
1619897540000|2021-05-01 19:32:20|1005.05|1001.05|1004.26|1000.26|1005.07|1001.07|1004.15|1000.15|25
1619897550000|2021-05-01 19:32:30|1004.27|1000.27|1003.99|999.99|1004.32|1000.32|1003.98|999.98|25
1619897560000|2021-05-01 19:32:40|1003.88|999.88|1003.27|999.27|1003.88|999.88|1003.27|999.27|17
1619897570000|2021-05-01 19:32:50|1003.16|999.16|1001.56|997.56|1003.16|999.16|1001.35|997.35|26
1619897580000|2021-05-01 19:33:00|1001.57|997.57|1001.33|997.33|1001.64|997.64|1001.33|997.33|23
1619897590000|2021-05-01 19:33:10|1001.32|997.32|1001.99|997.99|1001.99|997.99|1001.32|997.32|23
1619897600000|2021-05-01 19:33:20|1002|998|1002.2|998.2|1002.22|998.22|1001.99|997.99|23
1619897610000|2021-05-01 19:33:30|1002.22|998.22|1002.15|998.15|1002.22|998.22|1001.96|997.96|24
1619897620000|2021-05-01 19:33:40|1002.16|998.16|1002.53|998.53|1002.6|998.6|1002.16|998.16|19
1619897630000|2021-05-01 19:33:50|1002.54|998.54|1002.15|998.15|1002.78|998.78|1002.15|998.15|22
1619897640000|2021-05-01 19:34:00|1002.22|998.22|1002.78|998.78|1002.86|998.86|1002.21|998.21|25
1619897650000|2021-05-01 19:34:10|1002.76|998.76|1002.76|998.76|1002.85|998.85|1002.66|998.66|21
1619897660000|2021-05-01 19:34:20|1002.75|998.75|1002.25|998.25|1002.77|998.77|1002.15|998.15|25
1619897670000|2021-05-01 19:34:30|1002.26|998.26|1001.87|997.87|1002.29|998.29|1001.87|997.87|19
1619897680000|2021-05-01 19:34:40|1001.84|997.84|1001.43|997.43|1001.84|997.84|1001.41|997.41|19
1619897690000|2021-05-01 19:34:50|1001.44|997.44|1001.52|997.52|1001.62|997.62|1001.35|997.35|23
1619897700000|2021-05-01 19:35:00|1001.56|997.56|1001.36|997.36|1001.66|997.66|1001.36|997.36|20
1619897710000|2021-05-01 19:35:10|1001.39|997.39|1001.46|997.46|1001.5|997.5|1001.37|997.37|19
1619897720000|2021-05-01 19:35:20|1001.45|997.45|1001.73|997.73|1001.8|997.8|1001.38|997.38|21
1619897730000|2021-05-01 19:35:30|1001.72|997.72|1001.47|997.47|1001.73|997.73|1001.44|997.44|17
1619897740000|2021-05-01 19:35:40|1001.46|997.46|1001.45|997.45|1001.47|997.47|1001.4|997.4|12
1619897750000|2021-05-01 19:35:50|1001.46|997.46|1001.46|997.46|1001.47|997.47|1001.43|997.43|7
1619897760000|2021-05-01 19:36:00|1001.45|997.45|1001.84|997.84|1001.85|997.85|1001.44|997.44|18
1619897770000|2021-05-01 19:36:10|1001.83|997.83|1002.03|998.03|1002.23|998.23|1001.83|997.83|16
1619897780000|2021-05-01 19:36:20|1001.8|997.8|1001.91|997.91|1001.98|997.98|1001.74|997.74|24
1619897790000|2021-05-01 19:36:30|1001.9|997.9|1001.58|997.58|1001.91|997.91|1001.58|997.58|16
1619897800000|2021-05-01 19:36:40|1001.63|997.63|1001.66|997.66|1001.75|997.75|1001.63|997.63|21
1619897810000|2021-05-01 19:36:50|1001.69|997.69|1002.16|998.16|1002.19|998.19|1001.64|997.64|20
1619897820000|2021-05-01 19:37:00|1002.19|998.19|1002.23|998.23|1002.3|998.3|1002.19|998.19|19
1619897830000|2021-05-01 19:37:10|1002.24|998.24|1002.25|998.25|1002.25|998.25|1002.21|998.21|11
1619897840000|2021-05-01 19:37:20|1002.24|998.24|1002.28|998.28|1002.29|998.29|1002.23|998.23|16
1619897850000|2021-05-01 19:37:30|1002.26|998.26|1002.06|998.06|1002.27|998.27|1002.02|998.02|13
1619897860000|2021-05-01 19:37:40|1002.1|998.1|1002.05|998.05|1002.12|998.12|1002.04|998.04|16
1619897870000|2021-05-01 19:37:50|1002.02|998.02|1001.8|997.8|1002.02|998.02|1001.77|997.77|19
1619897880000|2021-05-01 19:38:00|1001.76|997.76|1002.29|998.29|1002.29|998.29|1001.74|997.74|24
1619897890000|2021-05-01 19:38:10|1002.31|998.31|1002.34|998.34|1002.42|998.42|1002.3|998.3|20
1619897900000|2021-05-01 19:38:20|1002.35|998.35|1002.45|998.45|1002.46|998.46|1002.34|998.34|14
1619897910000|2021-05-01 19:38:30|1002.44|998.44|1002.46|998.46|1002.47|998.47|1002.44|998.44|13
1619897920000|2021-05-01 19:38:40|1002.45|998.45|1002.81|998.81|1002.82|998.82|1002.38|998.38|19
1619897930000|2021-05-01 19:38:50|1002.82|998.82|1003.01|999.01|1003.28|999.28|1002.82|998.82|22
1619897940000|2021-05-01 19:39:00|1002.63|998.63|1003.17|999.17|1003.18|999.18|1002.59|998.59|18
1619897950000|2021-05-01 19:39:10|1003.18|999.18|1003.72|999.72|1003.81|999.81|1003.18|999.18|21
1619897960000|2021-05-01 19:39:20|1003.65|999.65|1003.66|999.66|1003.85|999.85|1003.56|999.56|21
1619897970000|2021-05-01 19:39:30|1003.65|999.65|1004.25|1000.25|1004.25|1000.25|1003.65|999.65|19
1619897980000|2021-05-01 19:39:40|1004.21|1000.21|1003.62|999.62|1004.21|1000.21|1003.62|999.62|22
1619897990000|2021-05-01 19:39:50|1003.58|999.58|1004.27|1000.27|1004.27|1000.27|1003.52|999.52|25
1619898000000|2021-05-01 19:40:00|1004.28|1000.28|1005.69|1001.69|1005.69|1001.69|1004.25|1000.25|25
1619898010000|2021-05-01 19:40:10|1005.7|1001.7|1005.09|1001.09|1005.92|1001.92|1005.09|1001.09|26
1619898020000|2021-05-01 19:40:20|1005.04|1001.04|1003.95|999.95|1005.06|1001.06|1003.81|999.81|28
1619898030000|2021-05-01 19:40:30|1003.87|999.87|1004.13|1000.13|1004.13|1000.13|1003.75|999.75|21
1619898040000|2021-05-01 19:40:40|1004.12|1000.12|1003.87|999.87|1004.33|1000.33|1003.87|999.87|22
1619898050000|2021-05-01 19:40:50|1003.67|999.67|1003.14|999.14|1003.74|999.74|1003.13|999.13|20
1619898060000|2021-05-01 19:41:00|1003.17|999.17|1003.72|999.72|1003.8|999.8|1003.17|999.17|24
1619898070000|2021-05-01 19:41:10|1003.61|999.61|1003.53|999.53|1003.61|999.61|1003.45|999.45|23
1619898080000|2021-05-01 19:41:20|1003.51|999.51|1003.13|999.13|1003.51|999.51|1003.1|999.1|22
1619898090000|2021-05-01 19:41:30|1003.12|999.12|1002.48|998.48|1003.12|999.12|1002.47|998.47|21
1619898100000|2021-05-01 19:41:40|1002.49|998.49|1001.96|997.96|1002.73|998.73|1001.96|997.96|20
1619898110000|2021-05-01 19:41:50|1001.97|997.97|1002.49|998.49|1002.75|998.75|1001.87|997.87|26
1619898120000|2021-05-01 19:42:00|1002.48|998.48|1002.45|998.45|1002.78|998.78|1002.45|998.45|21
1619898130000|2021-05-01 19:42:10|1002.48|998.48|1002.6|998.6|1002.67|998.67|1002.48|998.48|18
1619898140000|2021-05-01 19:42:20|1002.59|998.59|1002.19|998.19|1002.59|998.59|1002.15|998.15|20
1619898150000|2021-05-01 19:42:30|1002.17|998.17|1001.87|997.87|1002.17|998.17|1001.86|997.86|17
1619898160000|2021-05-01 19:42:40|1001.86|997.86|1002.11|998.11|1002.15|998.15|1001.81|997.81|21
1619898170000|2021-05-01 19:42:50|1002.07|998.07|1002.48|998.48|1002.48|998.48|1002.06|998.06|20
1619898180000|2021-05-01 19:43:00|1002.5|998.5|1003.15|999.15|1003.22|999.22|1002.5|998.5|20
1619898190000|2021-05-01 19:43:10|1003.1|999.1|1002.62|998.62|1003.13|999.13|1002.62|998.62|25
1619898200000|2021-05-01 19:43:20|1002.65|998.65|1002.41|998.41|1002.65|998.65|1002.37|998.37|24
1619898210000|2021-05-01 19:43:30|1002.4|998.4|1002.61|998.61|1002.65|998.65|1002.4|998.4|12
1619898220000|2021-05-01 19:43:40|1002.66|998.66|1002.22|998.22|1002.66|998.66|1002.11|998.11|14
1619898230000|2021-05-01 19:43:50|1002.2|998.2|1002.48|998.48|1002.49|998.49|1002.2|998.2|19
1619898240000|2021-05-01 19:44:00|1002.42|998.42|1002.72|998.72|1002.72|998.72|1002.42|998.42|11
1619898250000|2021-05-01 19:44:10|1002.7|998.7|1002.65|998.65|1003.12|999.12|1002.65|998.65|17
1619898260000|2021-05-01 19:44:20|1002.64|998.64|1002.33|998.33|1002.64|998.64|1002.28|998.28|23
1619898270000|2021-05-01 19:44:30|1002.38|998.38|1002.55|998.55|1002.55|998.55|1002.3|998.3|18
1619898280000|2021-05-01 19:44:40|1002.57|998.57|1002.26|998.26|1002.57|998.57|1002.26|998.26|19
1619898290000|2021-05-01 19:44:50|1001.98|997.98|1001.84|997.84|1002|998|1001.82|997.82|19
1619898300000|2021-05-01 19:45:00|1001.86|997.86|1003.08|999.08|1003.09|999.09|1001.86|997.86|22
1619898310000|2021-05-01 19:45:10|1003.25|999.25|1003|999|1003.29|999.29|1002.85|998.85|27
1619898320000|2021-05-01 19:45:20|1002.99|998.99|1002.7|998.7|1003.09|999.09|1002.7|998.7|20
1619898330000|2021-05-01 19:45:30|1002.71|998.71|1002|998|1002.72|998.72|1001.99|997.99|14
1619898340000|2021-05-01 19:45:40|1001.99|997.99|1001.99|997.99|1002.01|998.01|1001.95|997.95|14
1619898350000|2021-05-01 19:45:50|1001.98|997.98|1002.19|998.19|1002.25|998.25|1001.98|997.98|17
1619898360000|2021-05-01 19:46:00|1002.17|998.17|1001.88|997.88|1002.17|998.17|1001.85|997.85|17
1619898370000|2021-05-01 19:46:10|1001.85|997.85|1002.11|998.11|1002.2|998.2|1001.85|997.85|19
1619898380000|2021-05-01 19:46:20|1002.1|998.1|1001.72|997.72|1002.1|998.1|1001.65|997.65|20
1619898390000|2021-05-01 19:46:30|1001.74|997.74|1001.97|997.97|1001.97|997.97|1001.72|997.72|20
1619898400000|2021-05-01 19:46:40|1002.03|998.03|1001.88|997.88|1002.04|998.04|1001.86|997.86|18
1619898410000|2021-05-01 19:46:50|1001.84|997.84|1001.92|997.92|1001.94|997.94|1001.84|997.84|15
1619898420000|2021-05-01 19:47:00|1001.93|997.93|1001.91|997.91|1001.93|997.93|1001.88|997.88|15
1619898430000|2021-05-01 19:47:10|1001.92|997.92|1002.21|998.21|1002.21|998.21|1001.79|997.79|22
1619898440000|2021-05-01 19:47:20|1002.2|998.2|1002.3|998.3|1002.31|998.31|1002.2|998.2|13
1619898450000|2021-05-01 19:47:30|1002.31|998.31|1002.29|998.29|1002.32|998.32|1002.23|998.23|16
1619898460000|2021-05-01 19:47:40|1002.28|998.28|1002.17|998.17|1002.28|998.28|1002.17|998.17|5
1619898470000|2021-05-01 19:47:50|1002.15|998.15|1002.2|998.2|1002.2|998.2|1002.13|998.13|13
1619898480000|2021-05-01 19:48:00|1002.19|998.19|1001.94|997.94|1002.19|998.19|1001.86|997.86|16
1619898490000|2021-05-01 19:48:10|1001.92|997.92|1001.67|997.67|1001.92|997.92|1001.62|997.62|17
1619898500000|2021-05-01 19:48:20|1001.77|997.77|1002.04|998.04|1002.44|998.44|1001.77|997.77|21
1619898510000|2021-05-01 19:48:30|1002.01|998.01|1002.12|998.12|1002.14|998.14|1002.01|998.01|16
1619898520000|2021-05-01 19:48:40|1002.07|998.07|1002.06|998.06|1002.12|998.12|1002.03|998.03|19
1619898530000|2021-05-01 19:48:50|1001.98|997.98|1001.69|997.69|1002|998|1001.69|997.69|15
1619898540000|2021-05-01 19:49:00|1001.62|997.62|1001.54|997.54|1001.65|997.65|1001.54|997.54|20
1619898550000|2021-05-01 19:49:10|1001.9|997.9|1001.79|997.79|1001.99|997.99|1001.75|997.75|21
1619898560000|2021-05-01 19:49:20|1001.81|997.81|1001.72|997.72|1001.82|997.82|1001.72|997.72|19
1619898570000|2021-05-01 19:49:30|1001.57|997.57|1001.66|997.66|1001.67|997.67|1001.51|997.51|22
1619898580000|2021-05-01 19:49:40|1001.59|997.59|1001.01|997.01|1001.65|997.65|1001|997|19
1619898590000|2021-05-01 19:49:50|1001|997|1001.15|997.15|1001.15|997.15|1001|997|20
1619898600000|2021-05-01 19:50:00|1001.13|997.13|1001.34|997.34|1001.34|997.34|1001.07|997.07|17
1619898610000|2021-05-01 19:50:10|1001.44|997.44|1001.45|997.45|1001.51|997.51|1001.44|997.44|14
1619898620000|2021-05-01 19:50:20|1001.44|997.44|1001.04|997.04|1001.45|997.45|1001.04|997.04|16
1619898630000|2021-05-01 19:50:30|1001.05|997.05|1001.51|997.51|1001.51|997.51|1001.05|997.05|23
1619898640000|2021-05-01 19:50:40|1001.76|997.76|1001.49|997.49|1001.99|997.99|1001.45|997.45|24
1619898650000|2021-05-01 19:50:50|1001.46|997.46|1001.33|997.33|1001.48|997.48|1001.3|997.3|23
1619898660000|2021-05-01 19:51:00|1001.31|997.31|1001.3|997.3|1001.33|997.33|1001.2|997.2|14
1619898670000|2021-05-01 19:51:10|1001.29|997.29|1001.29|997.29|1001.3|997.3|1001.27|997.27|7
1619898680000|2021-05-01 19:51:20|1001.27|997.27|1000.76|996.76|1001.27|997.27|1000.66|996.66|18
1619898690000|2021-05-01 19:51:30|1000.69|996.69|1000.71|996.71|1000.82|996.82|1000.69|996.69|17
1619898700000|2021-05-01 19:51:40|1000.74|996.74|1000.63|996.63|1000.74|996.74|1000.61|996.61|23
1619898710000|2021-05-01 19:51:50|1000.69|996.69|1000.72|996.72|1000.73|996.73|1000.67|996.67|12
1619898720000|2021-05-01 19:52:00|1000.71|996.71|1001.18|997.18|1001.18|997.18|1000.71|996.71|18
1619898730000|2021-05-01 19:52:10|1001.19|997.19|1001.2|997.2|1001.21|997.21|1001.14|997.14|18
1619898740000|2021-05-01 19:52:20|1001.18|997.18|1001.41|997.41|1001.43|997.43|1001.18|997.18|20
1619898750000|2021-05-01 19:52:30|1001.42|997.42|1001.44|997.44|1001.45|997.45|1001.4|997.4|13
1619898760000|2021-05-01 19:52:40|1001.45|997.45|1000.99|996.99|1001.46|997.46|1000.99|996.99|20
1619898770000|2021-05-01 19:52:50|1001.01|997.01|1000.68|996.68|1001.03|997.03|1000.68|996.68|17
1619898780000|2021-05-01 19:53:00|1000.74|996.74|1000.67|996.67|1000.77|996.77|1000.64|996.64|25
1619898790000|2021-05-01 19:53:10|1000.66|996.66|1001.31|997.31|1001.37|997.37|1000.59|996.59|23
1619898800000|2021-05-01 19:53:20|1001.29|997.29|1000.62|996.62|1001.3|997.3|1000.62|996.62|26
1619898810000|2021-05-01 19:53:30|1000.61|996.61|1000.77|996.77|1000.79|996.79|1000.47|996.47|22
1619898820000|2021-05-01 19:53:40|1000.73|996.73|1000.89|996.89|1001|997|1000.67|996.67|21
1619898830000|2021-05-01 19:53:50|1000.88|996.88|1000.86|996.86|1000.91|996.91|1000.69|996.69|21
1619898840000|2021-05-01 19:54:00|1000.88|996.88|1000.8|996.8|1000.88|996.88|1000.74|996.74|16
1619898850000|2021-05-01 19:54:10|1000.73|996.73|1001.2|997.2|1001.25|997.25|1000.72|996.72|25
1619898860000|2021-05-01 19:54:20|1001.21|997.21|1000.7|996.7|1001.21|997.21|1000.65|996.65|15
1619898870000|2021-05-01 19:54:30|1000.71|996.71|1000.72|996.72|1000.72|996.72|1000.68|996.68|11
1619898880000|2021-05-01 19:54:40|1000.76|996.76|1000.96|996.96|1000.99|996.99|1000.74|996.74|18
1619898890000|2021-05-01 19:54:50|1000.97|996.97|1000.72|996.72|1000.97|996.97|1000.71|996.71|22
1619898900000|2021-05-01 19:55:00|1000.69|996.69|1000.41|996.41|1000.79|996.79|1000.29|996.29|17
1619898910000|2021-05-01 19:55:10|1000.38|996.38|1000.98|996.98|1001|997|1000.38|996.38|18
1619898920000|2021-05-01 19:55:20|1001|997|1001.77|997.77|1001.77|997.77|1000.98|996.98|19
1619898930000|2021-05-01 19:55:30|1001.79|997.79|1002.09|998.09|1002.09|998.09|1001.72|997.72|23
1619898940000|2021-05-01 19:55:40|1002.08|998.08|1002.06|998.06|1002.1|998.1|1001.94|997.94|16
1619898950000|2021-05-01 19:55:50|1002.05|998.05|1001.68|997.68|1002.07|998.07|1001.62|997.62|21
1619898960000|2021-05-01 19:56:00|1001.69|997.69|1001.79|997.79|1001.83|997.83|1001.69|997.69|18
1619898970000|2021-05-01 19:56:10|1001.8|997.8|1001.7|997.7|1001.8|997.8|1001.67|997.67|16
1619898980000|2021-05-01 19:56:20|1001.71|997.71|1001.73|997.73|1001.73|997.73|1001.68|997.68|10
1619898990000|2021-05-01 19:56:30|1001.71|997.71|1003|999|1003|999|1001.71|997.71|18
1619899000000|2021-05-01 19:56:40|1003.01|999.01|1002.99|998.99|1003.03|999.03|1002.89|998.89|16
1619899010000|2021-05-01 19:56:50|1003.01|999.01|1003.06|999.06|1003.23|999.23|1002.99|998.99|15
1619899020000|2021-05-01 19:57:00|1002.93|998.93|1002.76|998.76|1002.93|998.93|1002.68|998.68|23
1619899030000|2021-05-01 19:57:10|1002.67|998.67|1003.24|999.24|1003.24|999.24|1002.62|998.62|20
1619899040000|2021-05-01 19:57:20|1003.23|999.23|1003.08|999.08|1003.27|999.27|1003.08|999.08|13
1619899050000|2021-05-01 19:57:30|1003.05|999.05|1002.93|998.93|1003.15|999.15|1002.93|998.93|17
1619899060000|2021-05-01 19:57:40|1002.94|998.94|1003.08|999.08|1003.08|999.08|1002.93|998.93|11
1619899070000|2021-05-01 19:57:50|1003.07|999.07|1002.88|998.88|1003.08|999.08|1002.7|998.7|13
1619899080000|2021-05-01 19:58:00|1002.87|998.87|1003.09|999.09|1003.09|999.09|1002.87|998.87|16
1619899090000|2021-05-01 19:58:10|1003.03|999.03|1002.62|998.62|1003.04|999.04|1002.62|998.62|17
1619899100000|2021-05-01 19:58:20|1002.58|998.58|1002.57|998.57|1002.61|998.61|1002.36|998.36|14
1619899110000|2021-05-01 19:58:30|1002.56|998.56|1002.49|998.49|1002.57|998.57|1002.4|998.4|16
1619899120000|2021-05-01 19:58:40|1002.42|998.42|1002.52|998.52|1002.54|998.54|1002.42|998.42|13
1619899130000|2021-05-01 19:58:50|1002.53|998.53|1002.37|998.37|1002.53|998.53|1002.37|998.37|12
1619899140000|2021-05-01 19:59:00|1002.38|998.38|1002.37|998.37|1002.43|998.43|1002.37|998.37|11
1619899150000|2021-05-01 19:59:10|1002.41|998.41|1002.4|998.4|1002.47|998.47|1002.4|998.4|10
1619899160000|2021-05-01 19:59:20|1002.42|998.42|1002.3|998.3|1002.42|998.42|1002.29|998.29|5
1619899170000|2021-05-01 19:59:30|1002.29|998.29|1001.9|997.9|1002.31|998.31|1001.84|997.84|16
1619899180000|2021-05-01 19:59:40|1001.91|997.91|1001.88|997.88|1001.91|997.91|1001.88|997.88|4
1619899190000|2021-05-01 19:59:50|1001.93|997.93|1001.7|997.7|1001.94|997.94|1001.7|997.7|9
1619899200000|2021-05-01 20:00:00|1001.73|997.73|1001.71|997.71|1001.82|997.82|1001.62|997.62|17
1619899210000|2021-05-01 20:00:10|1001.77|997.77|1001.39|997.39|1001.77|997.77|1001.15|997.15|22
1619899220000|2021-05-01 20:00:20|1001.36|997.36|1001.41|997.41|1001.49|997.49|1001.31|997.31|28
1619899230000|2021-05-01 20:00:30|1001.39|997.39|1001.57|997.57|1001.62|997.62|1001.28|997.28|26
1619899240000|2021-05-01 20:00:40|1001.58|997.58|1002.15|998.15|1002.16|998.16|1001.58|997.58|21
1619899250000|2021-05-01 20:00:50|1002.14|998.14|1002.29|998.29|1002.32|998.32|1002.12|998.12|20
1619899260000|2021-05-01 20:01:00|1002.2|998.2|1002.36|998.36|1002.37|998.37|1002.08|998.08|17
1619899270000|2021-05-01 20:01:10|1002.37|998.37|1002.7|998.7|1002.73|998.73|1002.32|998.32|24
1619899280000|2021-05-01 20:01:20|1002.73|998.73|1002.27|998.27|1002.74|998.74|1002.23|998.23|21
1619899290000|2021-05-01 20:01:30|1002.28|998.28|1002.36|998.36|1002.37|998.37|1002.28|998.28|18
1619899300000|2021-05-01 20:01:40|1002.35|998.35|1002.68|998.68|1002.69|998.69|1002.34|998.34|18
1619899310000|2021-05-01 20:01:50|1002.65|998.65|1002.75|998.75|1002.92|998.92|1002.53|998.53|22
1619899320000|2021-05-01 20:02:00|1002.74|998.74|1002.88|998.88|1002.96|998.96|1002.74|998.74|25
1619899330000|2021-05-01 20:02:10|1002.98|998.98|1003.03|999.03|1003.06|999.06|1002.77|998.77|25
1619899340000|2021-05-01 20:02:20|1003.04|999.04|1002.86|998.86|1003.04|999.04|1002.79|998.79|15
1619899350000|2021-05-01 20:02:30|1002.88|998.88|1002.87|998.87|1002.92|998.92|1002.8|998.8|16
1619899360000|2021-05-01 20:02:40|1002.86|998.86|1002.86|998.86|1002.87|998.87|1002.8|998.8|15
1619899370000|2021-05-01 20:02:50|1002.85|998.85|1002.84|998.84|1002.87|998.87|1002.81|998.81|12
1619899380000|2021-05-01 20:03:00|1002.85|998.85|1002.91|998.91|1002.91|998.91|1002.84|998.84|12
1619899390000|2021-05-01 20:03:10|1002.9|998.9|1002.37|998.37|1002.9|998.9|1002.37|998.37|14
1619899400000|2021-05-01 20:03:20|1002.44|998.44|1002.74|998.74|1002.76|998.76|1002.44|998.44|19
1619899410000|2021-05-01 20:03:30|1002.75|998.75|1003.09|999.09|1003.09|999.09|1002.74|998.74|13
1619899420000|2021-05-01 20:03:40|1003.08|999.08|1003.05|999.05|1003.11|999.11|1002.99|998.99|12
1619899430000|2021-05-01 20:03:50|1003.06|999.06|1002.52|998.52|1003.06|999.06|1002.52|998.52|19
1619899440000|2021-05-01 20:04:00|1002.53|998.53|1002.74|998.74|1002.95|998.95|1002.53|998.53|22
1619899450000|2021-05-01 20:04:10|1002.72|998.72|1002.96|998.96|1002.96|998.96|1002.68|998.68|23
1619899460000|2021-05-01 20:04:20|1002.97|998.97|1002.97|998.97|1003|999|1002.95|998.95|9
1619899470000|2021-05-01 20:04:30|1003.01|999.01|1003|999|1003.01|999.01|1002.96|998.96|12
1619899480000|2021-05-01 20:04:40|1002.99|998.99|1002.85|998.85|1002.99|998.99|1002.85|998.85|19
1619899490000|2021-05-01 20:04:50|1002.68|998.68|1002.66|998.66|1002.73|998.73|1002.58|998.58|21
1619899500000|2021-05-01 20:05:00|1002.52|998.52|1002.63|998.63|1002.63|998.63|1002.44|998.44|14
1619899510000|2021-05-01 20:05:10|1002.74|998.74|1002.81|998.81|1002.84|998.84|1002.74|998.74|10
1619899520000|2021-05-01 20:05:20|1002.88|998.88|1002.88|998.88|1002.88|998.88|1002.86|998.86|10
1619899530000|2021-05-01 20:05:30|1002.89|998.89|1002.64|998.64|1002.89|998.89|1002.62|998.62|16
1619899540000|2021-05-01 20:05:40|1002.65|998.65|1002.73|998.73|1002.73|998.73|1002.62|998.62|12
1619899550000|2021-05-01 20:05:50|1002.72|998.72|1002.75|998.75|1002.77|998.77|1002.69|998.69|7
1619899560000|2021-05-01 20:06:00|1002.77|998.77|1002.59|998.59|1002.78|998.78|1002.47|998.47|15
1619899570000|2021-05-01 20:06:10|1002.6|998.6|1002.79|998.79|1002.79|998.79|1002.58|998.58|14
1619899580000|2021-05-01 20:06:20|1002.78|998.78|1002.89|998.89|1002.9|998.9|1002.78|998.78|12
1619899590000|2021-05-01 20:06:30|1002.93|998.93|1002.9|998.9|1002.93|998.93|1002.87|998.87|16
1619899600000|2021-05-01 20:06:40|1002.91|998.91|1002.93|998.93|1002.93|998.93|1002.87|998.87|19
1619899610000|2021-05-01 20:06:50|1002.92|998.92|1002.92|998.92|1002.92|998.92|1002.88|998.88|8
1619899620000|2021-05-01 20:07:00|1002.89|998.89|1002.57|998.57|1002.92|998.92|1002.52|998.52|16
1619899630000|2021-05-01 20:07:10|1002.58|998.58|1002.72|998.72|1002.72|998.72|1002.57|998.57|13
1619899640000|2021-05-01 20:07:20|1002.89|998.89|1002.77|998.77|1003.08|999.08|1002.68|998.68|22
1619899650000|2021-05-01 20:07:30|1002.82|998.82|1002.49|998.49|1002.82|998.82|1002.44|998.44|22
1619899660000|2021-05-01 20:07:40|1002.48|998.48|1002.07|998.07|1002.49|998.49|1002.07|998.07|14
1619899670000|2021-05-01 20:07:50|1002.06|998.06|1002.13|998.13|1002.18|998.18|1002.06|998.06|8
1619899680000|2021-05-01 20:08:00|1002.12|998.12|1002.47|998.47|1002.54|998.54|1002.12|998.12|16
1619899690000|2021-05-01 20:08:10|1002.48|998.48|1002.37|998.37|1002.54|998.54|1002.37|998.37|14
1619899700000|2021-05-01 20:08:20|1002.34|998.34|1001.5|997.5|1002.34|998.34|1001.49|997.49|18
1619899710000|2021-05-01 20:08:30|1001.55|997.55|1001.63|997.63|1001.65|997.65|1001.55|997.55|6
1619899720000|2021-05-01 20:08:40|1001.62|997.62|1001.86|997.86|1001.93|997.93|1001.62|997.62|20
1619899730000|2021-05-01 20:08:50|1001.87|997.87|1002.01|998.01|1002.16|998.16|1001.87|997.87|17
1619899740000|2021-05-01 20:09:00|1002.06|998.06|1001.52|997.52|1002.06|998.06|1001.49|997.49|20
1619899750000|2021-05-01 20:09:10|1001.5|997.5|1001.42|997.42|1001.5|997.5|1001.4|997.4|14
1619899760000|2021-05-01 20:09:20|1001.52|997.52|1001.62|997.62|1001.65|997.65|1001.47|997.47|15
1619899770000|2021-05-01 20:09:30|1001.57|997.57|1001.52|997.52|1001.59|997.59|1001.52|997.52|10
1619899780000|2021-05-01 20:09:40|1001.53|997.53|1001.53|997.53|1001.62|997.62|1001.51|997.51|13
1619899790000|2021-05-01 20:09:50|1001.52|997.52|1001.01|997.01|1001.52|997.52|1000.93|996.93|25
1619899800000|2021-05-01 20:10:00|1001.06|997.06|1001.4|997.4|1001.42|997.42|1001.06|997.06|18
1619899810000|2021-05-01 20:10:10|1001.42|997.42|1001.27|997.27|1001.44|997.44|1001.24|997.24|20
1619899820000|2021-05-01 20:10:20|1001.26|997.26|1001.02|997.02|1001.26|997.26|1000.95|996.95|18
1619899830000|2021-05-01 20:10:30|1001.03|997.03|1001.04|997.04|1001.1|997.1|1000.94|996.94|22
1619899840000|2021-05-01 20:10:40|1001.03|997.03|1001|997|1001.03|997.03|1000.88|996.88|21
1619899850000|2021-05-01 20:10:50|1000.95|996.95|1000.97|996.97|1001.03|997.03|1000.95|996.95|14
1619899860000|2021-05-01 20:11:00|1000.96|996.96|1000.97|996.97|1000.97|996.97|1000.91|996.91|6
1619899870000|2021-05-01 20:11:10|1000.95|996.95|1000.18|996.18|1000.97|996.97|1000.17|996.17|19
1619899880000|2021-05-01 20:11:20|1000.25|996.25|1000.26|996.26|1000.29|996.29|1000.21|996.21|13
1619899890000|2021-05-01 20:11:30|1000.28|996.28|1000.35|996.35|1000.36|996.36|1000.28|996.28|16
1619899900000|2021-05-01 20:11:40|1000.36|996.36|1000.28|996.28|1000.36|996.36|1000.28|996.28|10
1619899910000|2021-05-01 20:11:50|1000.3|996.3|1000.28|996.28|1000.3|996.3|1000.28|996.28|4
1619899920000|2021-05-01 20:12:00|1000.29|996.29|999.79|995.79|1000.29|996.29|999.73|995.73|19
1619899930000|2021-05-01 20:12:10|999.8|995.8|999.87|995.87|999.89|995.89|999.66|995.66|19
1619899940000|2021-05-01 20:12:20|999.85|995.85|999.3|995.3|999.85|995.85|999.29|995.29|16
1619899950000|2021-05-01 20:12:30|999.22|995.22|998.72|994.72|999.22|995.22|998.72|994.72|16
1619899960000|2021-05-01 20:12:40|998.66|994.66|998.64|994.64|998.7|994.7|998.61|994.61|22
1619899970000|2021-05-01 20:12:50|998.66|994.66|998.65|994.65|998.66|994.66|998.52|994.52|13
1619899980000|2021-05-01 20:13:00|998.63|994.63|998.59|994.59|998.66|994.66|998.57|994.57|17
1619899990000|2021-05-01 20:13:10|998.58|994.58|998.65|994.65|998.65|994.65|998.58|994.58|8
1619900000000|2021-05-01 20:13:20|998.62|994.62|998.65|994.65|998.68|994.68|998.62|994.62|14
1619900010000|2021-05-01 20:13:30|998.64|994.64|998.81|994.81|998.84|994.84|998.64|994.64|9
1619900020000|2021-05-01 20:13:40|998.96|994.96|998.99|994.99|999.06|995.06|998.96|994.96|3
1619900030000|2021-05-01 20:13:50|998.89|994.89|999.06|995.06|999.08|995.08|998.88|994.88|16
1619900040000|2021-05-01 20:14:00|998.85|994.85|998.39|994.39|998.85|994.85|998.37|994.37|21
1619900050000|2021-05-01 20:14:10|998.42|994.42|998.26|994.26|998.42|994.42|997.98|993.98|21
1619900060000|2021-05-01 20:14:20|998.25|994.25|998.23|994.23|998.29|994.29|998.23|994.23|8
1619900070000|2021-05-01 20:14:30|998.24|994.24|998.3|994.3|998.31|994.31|998.23|994.23|13
1619900080000|2021-05-01 20:14:40|998.29|994.29|998.13|994.13|998.29|994.29|998|994|23
1619900090000|2021-05-01 20:14:50|998.15|994.15|998.21|994.21|998.21|994.21|998.13|994.13|14
1619900100000|2021-05-01 20:15:00|998.2|994.2|998.15|994.15|998.2|994.2|998.1|994.1|18
1619900110000|2021-05-01 20:15:10|998.13|994.13|998.13|994.13|998.15|994.15|998.09|994.09|12
1619900120000|2021-05-01 20:15:20|998.15|994.15|997.79|993.79|998.15|994.15|997.79|993.79|21
1619900130000|2021-05-01 20:15:30|997.88|993.88|997.89|993.89|997.9|993.9|997.81|993.81|17
1619900140000|2021-05-01 20:15:40|997.84|993.84|997.72|993.72|997.87|993.87|997.7|993.7|13
1619900150000|2021-05-01 20:15:50|997.7|993.7|997.5|993.5|997.7|993.7|997.47|993.47|10
1619900160000|2021-05-01 20:16:00|997.43|993.43|997.51|993.51|997.51|993.51|997.4|993.4|11
1619900170000|2021-05-01 20:16:10|997.53|993.53|997.39|993.39|997.61|993.61|997.39|993.39|12
1619900180000|2021-05-01 20:16:20|997.4|993.4|997.3|993.3|997.4|993.4|997.19|993.19|20
1619900190000|2021-05-01 20:16:30|997.29|993.29|997.3|993.3|997.3|993.3|997.29|993.29|4
1619900200000|2021-05-01 20:16:40|997.32|993.32|997.95|993.95|997.95|993.95|997.32|993.32|13
1619900210000|2021-05-01 20:16:50|998.17|994.17|997.86|993.86|998.35|994.35|997.71|993.71|25
1619900220000|2021-05-01 20:17:00|997.81|993.81|997.77|993.77|997.87|993.87|997.71|993.71|24
1619900230000|2021-05-01 20:17:10|997.81|993.81|998.22|994.22|998.22|994.22|997.77|993.77|17
1619900240000|2021-05-01 20:17:20|998.2|994.2|997.95|993.95|998.33|994.33|997.95|993.95|23
1619900250000|2021-05-01 20:17:30|997.97|993.97|997.93|993.93|997.98|993.98|997.86|993.86|26
1619900260000|2021-05-01 20:17:40|997.95|993.95|998.07|994.07|998.08|994.08|997.81|993.81|20
1619900270000|2021-05-01 20:17:50|998.08|994.08|997.97|993.97|998.08|994.08|997.96|993.96|8
1619900280000|2021-05-01 20:18:00|998.04|994.04|998.47|994.47|998.47|994.47|998.04|994.04|18
1619900290000|2021-05-01 20:18:10|998.51|994.51|998.37|994.37|998.53|994.53|998.37|994.37|15
1619900300000|2021-05-01 20:18:20|998.35|994.35|998.22|994.22|998.39|994.39|998.2|994.2|13
1619900310000|2021-05-01 20:18:30|998.23|994.23|998.29|994.29|998.31|994.31|998.22|994.22|13
1619900320000|2021-05-01 20:18:40|998.28|994.28|998.4|994.4|998.4|994.4|998.27|994.27|13
1619900330000|2021-05-01 20:18:50|998.41|994.41|998.39|994.39|998.41|994.41|998.39|994.39|8
1619900340000|2021-05-01 20:19:00|998.31|994.31|997.69|993.69|998.31|994.31|997.69|993.69|14
1619900350000|2021-05-01 20:19:10|997.7|993.7|997.97|993.97|998.39|994.39|997.57|993.57|26
1619900360000|2021-05-01 20:19:20|997.94|993.94|997.92|993.92|998.08|994.08|997.85|993.85|19
1619900370000|2021-05-01 20:19:30|997.91|993.91|998.42|994.42|998.46|994.46|997.9|993.9|16
1619900380000|2021-05-01 20:19:40|998.4|994.4|998.35|994.35|998.46|994.46|998.28|994.28|17
1619900390000|2021-05-01 20:19:50|998.36|994.36|998.32|994.32|998.36|994.36|998.18|994.18|18
1619900400000|2021-05-01 20:20:00|998.28|994.28|999.02|995.02|999.02|995.02|998.22|994.22|13
1619900410000|2021-05-01 20:20:10|999.01|995.01|998.28|994.28|999.01|995.01|998.28|994.28|24
1619900420000|2021-05-01 20:20:20|998.29|994.29|998.17|994.17|998.4|994.4|997.79|993.79|25
1619900430000|2021-05-01 20:20:30|998.14|994.14|998.36|994.36|998.41|994.41|998.02|994.02|24
1619900440000|2021-05-01 20:20:40|998.38|994.38|998.11|994.11|998.68|994.68|998.08|994.08|23
1619900450000|2021-05-01 20:20:50|998.08|994.08|998.13|994.13|998.15|994.15|997.93|993.93|21
1619900460000|2021-05-01 20:21:00|998.16|994.16|998.56|994.56|998.56|994.56|998.15|994.15|13
1619900470000|2021-05-01 20:21:10|998.54|994.54|998.53|994.53|998.56|994.56|998.53|994.53|3
1619900480000|2021-05-01 20:21:20|998.52|994.52|998.47|994.47|998.52|994.52|998.33|994.33|15
1619900490000|2021-05-01 20:21:30|998.46|994.46|998.64|994.64|998.64|994.64|998.46|994.46|17
1619900500000|2021-05-01 20:21:40|998.6|994.6|998.65|994.65|998.76|994.76|998.6|994.6|10
1619900510000|2021-05-01 20:21:50|998.54|994.54|998.49|994.49|998.54|994.54|998.34|994.34|20
1619900520000|2021-05-01 20:22:00|998.57|994.57|998.4|994.4|998.58|994.58|998.4|994.4|18
1619900530000|2021-05-01 20:22:10|998.41|994.41|998.48|994.48|998.52|994.52|998.35|994.35|20
1619900540000|2021-05-01 20:22:20|998.51|994.51|998.55|994.55|998.61|994.61|998.43|994.43|18
1619900550000|2021-05-01 20:22:30|998.58|994.58|998.58|994.58|998.61|994.61|998.55|994.55|16
1619900560000|2021-05-01 20:22:40|998.6|994.6|998.91|994.91|998.93|994.93|998.47|994.47|17
1619900570000|2021-05-01 20:22:50|998.96|994.96|998.91|994.91|999.01|995.01|998.89|994.89|10
1619900580000|2021-05-01 20:23:00|998.89|994.89|999|995|999.02|995.02|998.89|994.89|23
1619900590000|2021-05-01 20:23:10|999.1|995.1|999.1|995.1|999.12|995.12|999|995|17
1619900600000|2021-05-01 20:23:20|999.06|995.06|999.11|995.11|999.12|995.12|999.02|995.02|13
1619900610000|2021-05-01 20:23:30|999.12|995.12|999.8|995.8|999.8|995.8|999.12|995.12|13
1619900620000|2021-05-01 20:23:40|999.81|995.81|999.65|995.65|999.81|995.81|999.65|995.65|20
1619900630000|2021-05-01 20:23:50|999.61|995.61|999.17|995.17|999.62|995.62|999.02|995.02|16
1619900640000|2021-05-01 20:24:00|999.18|995.18|999.57|995.57|999.57|995.57|999.18|995.18|19
1619900650000|2021-05-01 20:24:10|999.55|995.55|999.53|995.53|999.56|995.56|999.38|995.38|21
1619900660000|2021-05-01 20:24:20|999.51|995.51|999.6|995.6|999.62|995.62|999.48|995.48|17
1619900670000|2021-05-01 20:24:30|999.59|995.59|999.65|995.65|999.66|995.66|999.59|995.59|10
1619900680000|2021-05-01 20:24:40|999.64|995.64|999.57|995.57|999.64|995.64|999.56|995.56|17
1619900690000|2021-05-01 20:24:50|999.65|995.65|999.84|995.84|999.84|995.84|999.64|995.64|16
1619900700000|2021-05-01 20:25:00|999.86|995.86|999.69|995.69|999.86|995.86|999.37|995.37|22
1619900710000|2021-05-01 20:25:10|999.7|995.7|999.87|995.87|999.91|995.91|999.67|995.67|19
1619900720000|2021-05-01 20:25:20|999.93|995.93|999.87|995.87|999.93|995.93|999.8|995.8|19
1619900730000|2021-05-01 20:25:30|999.92|995.92|999.89|995.89|999.94|995.94|999.83|995.83|13
1619900740000|2021-05-01 20:25:40|999.87|995.87|999.9|995.9|999.9|995.9|999.75|995.75|14
1619900750000|2021-05-01 20:25:50|999.91|995.91|999.91|995.91|999.96|995.96|999.9|995.9|15
1619900760000|2021-05-01 20:26:00|999.9|995.9|999.66|995.66|999.9|995.9|999.54|995.54|15
1619900770000|2021-05-01 20:26:10|999.67|995.67|999.85|995.85|999.85|995.85|999.61|995.61|21
1619900780000|2021-05-01 20:26:20|999.86|995.86|999.5|995.5|999.87|995.87|999.5|995.5|21
1619900790000|2021-05-01 20:26:30|999.47|995.47|999.85|995.85|999.86|995.86|999.47|995.47|21
1619900800000|2021-05-01 20:26:40|999.98|995.98|1000.45|996.45|1000.45|996.45|999.98|995.98|14
1619900810000|2021-05-01 20:26:50|1000.46|996.46|1000.4|996.4|1000.55|996.55|1000.4|996.4|18
1619900820000|2021-05-01 20:27:00|1000.45|996.45|1000.14|996.14|1000.47|996.47|1000.06|996.06|21
1619900830000|2021-05-01 20:27:10|1000.22|996.22|1000.12|996.12|1000.25|996.25|1000.05|996.05|21
1619900840000|2021-05-01 20:27:20|1000.01|996.01|1000.45|996.45|1000.45|996.45|1000.01|996.01|16
1619900850000|2021-05-01 20:27:30|1000.5|996.5|1000.57|996.57|1000.57|996.57|1000.45|996.45|15
1619900860000|2021-05-01 20:27:40|1000.56|996.56|1000.53|996.53|1000.56|996.56|1000.52|996.52|8
1619900870000|2021-05-01 20:27:50|1000.54|996.54|1000.41|996.41|1000.54|996.54|1000.41|996.41|11
1619900880000|2021-05-01 20:28:00|1000.38|996.38|1000.05|996.05|1000.38|996.38|1000.02|996.02|10
1619900890000|2021-05-01 20:28:10|1000.04|996.04|999.9|995.9|1000.05|996.05|999.9|995.9|12
1619900900000|2021-05-01 20:28:20|999.85|995.85|999.88|995.88|1000|996|999.84|995.84|19
1619900910000|2021-05-01 20:28:30|999.84|995.84|1000.12|996.12|1000.17|996.17|999.83|995.83|20
1619900920000|2021-05-01 20:28:40|1000.09|996.09|999.92|995.92|1000.09|996.09|999.69|995.69|22
1619900930000|2021-05-01 20:28:50|999.85|995.85|999.86|995.86|999.91|995.91|999.68|995.68|20
1619900940000|2021-05-01 20:29:00|999.8|995.8|1000.11|996.11|1000.34|996.34|999.8|995.8|22
1619900950000|2021-05-01 20:29:10|1000.15|996.15|999.62|995.62|1000.16|996.16|999.55|995.55|23
1619900960000|2021-05-01 20:29:20|999.63|995.63|999.86|995.86|999.86|995.86|999.63|995.63|18
1619900970000|2021-05-01 20:29:30|999.92|995.92|999.97|995.97|1000.29|996.29|999.92|995.92|21
1619900980000|2021-05-01 20:29:40|999.99|995.99|999.81|995.81|999.99|995.99|999.64|995.64|25
1619900990000|2021-05-01 20:29:50|999.77|995.77|999.91|995.91|999.93|995.93|999.68|995.68|13
1619901000000|2021-05-01 20:30:00|999.86|995.86|999.86|995.86|999.92|995.92|999.78|995.78|20
1619901010000|2021-05-01 20:30:10|999.95|995.95|1000.28|996.28|1000.29|996.29|999.95|995.95|19
1619901020000|2021-05-01 20:30:20|1000.26|996.26|999.91|995.91|1000.3|996.3|999.89|995.89|23
1619901030000|2021-05-01 20:30:30|999.9|995.9|999.91|995.91|999.99|995.99|999.89|995.89|22
1619901040000|2021-05-01 20:30:40|999.92|995.92|1000.23|996.23|1000.26|996.26|999.88|995.88|19
1619901050000|2021-05-01 20:30:50|1000.4|996.4|1000.86|996.86|1001.07|997.07|1000.4|996.4|26
1619901060000|2021-05-01 20:31:00|1000.85|996.85|1001.01|997.01|1001.03|997.03|1000.85|996.85|22
1619901070000|2021-05-01 20:31:10|1001.02|997.02|1000.99|996.99|1001.05|997.05|1000.94|996.94|13
1619901080000|2021-05-01 20:31:20|1001.02|997.02|1001.25|997.25|1001.31|997.31|1001.02|997.02|19
1619901090000|2021-05-01 20:31:30|1001.22|997.22|1001.64|997.64|1001.64|997.64|1001.22|997.22|23
1619901100000|2021-05-01 20:31:40|1001.61|997.61|1001.61|997.61|1001.69|997.69|1001.55|997.55|23
1619901110000|2021-05-01 20:31:50|1001.62|997.62|1001.56|997.56|1001.68|997.68|1001.53|997.53|23
1619901120000|2021-05-01 20:32:00|1001.57|997.57|1001.37|997.37|1001.84|997.84|1001.35|997.35|19
1619901130000|2021-05-01 20:32:10|1001.38|997.38|1001.63|997.63|1001.74|997.74|1001.38|997.38|22
1619901140000|2021-05-01 20:32:20|1001.69|997.69|1001.48|997.48|1001.69|997.69|1001.35|997.35|21
1619901150000|2021-05-01 20:32:30|1001.49|997.49|1001.27|997.27|1001.49|997.49|1001.23|997.23|14
1619901160000|2021-05-01 20:32:40|1001.26|997.26|1001.13|997.13|1001.26|997.26|1000.92|996.92|20
1619901170000|2021-05-01 20:32:50|1001.14|997.14|1001.15|997.15|1001.35|997.35|1001.13|997.13|19
1619901180000|2021-05-01 20:33:00|1001.16|997.16|1001.19|997.19|1001.33|997.33|1001.13|997.13|19
1619901190000|2021-05-01 20:33:10|1001.16|997.16|1001.73|997.73|1001.82|997.82|1001.15|997.15|20
1619901200000|2021-05-01 20:33:20|1001.83|997.83|1001.93|997.93|1001.99|997.99|1001.8|997.8|18
1619901210000|2021-05-01 20:33:30|1001.91|997.91|1002|998|1002|998|1001.89|997.89|23
1619901220000|2021-05-01 20:33:40|1001.97|997.97|1001.92|997.92|1001.97|997.97|1001.9|997.9|18
1619901230000|2021-05-01 20:33:50|1001.93|997.93|1002.09|998.09|1002.13|998.13|1001.9|997.9|15
1619901240000|2021-05-01 20:34:00|1002.08|998.08|1002.1|998.1|1002.14|998.14|1001.94|997.94|22
1619901250000|2021-05-01 20:34:10|1002.02|998.02|1002.09|998.09|1002.16|998.16|1001.99|997.99|24
1619901260000|2021-05-01 20:34:20|1002.03|998.03|1001.86|997.86|1002.11|998.11|1001.83|997.83|21
1619901270000|2021-05-01 20:34:30|1001.82|997.82|1001.85|997.85|1001.87|997.87|1001.77|997.77|17
1619901280000|2021-05-01 20:34:40|1001.81|997.81|1001.79|997.79|1001.83|997.83|1001.45|997.45|22
1619901290000|2021-05-01 20:34:50|1001.8|997.8|1001.78|997.78|1001.91|997.91|1001.76|997.76|16
1619901300000|2021-05-01 20:35:00|1001.77|997.77|1001.79|997.79|1001.83|997.83|1001.69|997.69|16
1619901310000|2021-05-01 20:35:10|1001.8|997.8|1001.56|997.56|1001.85|997.85|1001.5|997.5|22
1619901320000|2021-05-01 20:35:20|1001.55|997.55|1001.45|997.45|1001.57|997.57|1001.38|997.38|20
1619901330000|2021-05-01 20:35:30|1001.44|997.44|1001.44|997.44|1001.47|997.47|1001.39|997.39|23
1619901340000|2021-05-01 20:35:40|1001.46|997.46|1001.34|997.34|1001.46|997.46|1001.26|997.26|17
1619901350000|2021-05-01 20:35:50|1001.35|997.35|1001.25|997.25|1001.35|997.35|1001.22|997.22|22
1619901360000|2021-05-01 20:36:00|1001.28|997.28|1001.23|997.23|1001.36|997.36|1001.14|997.14|19
1619901370000|2021-05-01 20:36:10|1001.42|997.42|1001.38|997.38|1001.47|997.47|1001.32|997.32|17
1619901380000|2021-05-01 20:36:20|1001.31|997.31|1001.08|997.08|1001.37|997.37|1000.91|996.91|23
1619901390000|2021-05-01 20:36:30|1001.02|997.02|1000.99|996.99|1001.19|997.19|1000.92|996.92|20
1619901400000|2021-05-01 20:36:40|1000.96|996.96|1000.83|996.83|1001.03|997.03|1000.71|996.71|21
1619901410000|2021-05-01 20:36:50|1000.74|996.74|1000.53|996.53|1000.83|996.83|1000.53|996.53|18
1619901420000|2021-05-01 20:37:00|1000.54|996.54|1000.2|996.2|1000.58|996.58|1000.2|996.2|20
1619901430000|2021-05-01 20:37:10|1000.31|996.31|1000.16|996.16|1000.38|996.38|1000.14|996.14|16
1619901440000|2021-05-01 20:37:20|1000.15|996.15|1000.15|996.15|1000.25|996.25|1000.09|996.09|19
1619901450000|2021-05-01 20:37:30|1000.14|996.14|1000.08|996.08|1000.15|996.15|1000.08|996.08|18
1619901460000|2021-05-01 20:37:40|1000.12|996.12|1000.11|996.11|1000.19|996.19|1000.09|996.09|17
1619901470000|2021-05-01 20:37:50|1000.14|996.14|1000.35|996.35|1000.42|996.42|1000.07|996.07|23
1619901480000|2021-05-01 20:38:00|1000.34|996.34|1000.61|996.61|1000.61|996.61|1000.33|996.33|23
1619901490000|2021-05-01 20:38:10|1000.6|996.6|1001.43|997.43|1001.43|997.43|1000.53|996.53|22
1619901500000|2021-05-01 20:38:20|1001.44|997.44|1001.24|997.24|1001.55|997.55|1001.23|997.23|19
1619901510000|2021-05-01 20:38:30|1001.26|997.26|1001.11|997.11|1001.26|997.26|1001.11|997.11|14
1619901520000|2021-05-01 20:38:40|1001.1|997.1|1001.37|997.37|1001.37|997.37|1001.1|997.1|21
1619901530000|2021-05-01 20:38:50|1001.38|997.38|1001.36|997.36|1001.39|997.39|1001.27|997.27|19
1619901540000|2021-05-01 20:39:00|1001.35|997.35|1001.3|997.3|1001.38|997.38|1001.24|997.24|18
1619901550000|2021-05-01 20:39:10|1001.34|997.34|1001.54|997.54|1001.56|997.56|1001.34|997.34|17
1619901560000|2021-05-01 20:39:20|1001.5|997.5|1001.56|997.56|1001.7|997.7|1001.47|997.47|18
1619901570000|2021-05-01 20:39:30|1001.5|997.5|1001.71|997.71|1001.73|997.73|1001.5|997.5|19
1619901580000|2021-05-01 20:39:40|1001.76|997.76|1001.64|997.64|1001.76|997.76|1001.59|997.59|8
1619901590000|2021-05-01 20:39:50|1001.65|997.65|1001.61|997.61|1001.79|997.79|1001.6|997.6|18
1619901600000|2021-05-01 20:40:00|1001.63|997.63|1001.61|997.61|1001.71|997.71|1001.56|997.56|16
1619901610000|2021-05-01 20:40:10|1001.63|997.63|1001.15|997.15|1001.68|997.68|1001.15|997.15|16
1619901620000|2021-05-01 20:40:20|1001.16|997.16|1001.11|997.11|1001.17|997.17|1001.11|997.11|10
1619901630000|2021-05-01 20:40:30|1001.13|997.13|1001.14|997.14|1001.25|997.25|1001.12|997.12|15
1619901640000|2021-05-01 20:40:40|1001.15|997.15|1000.87|996.87|1001.15|997.15|1000.86|996.86|9
1619901650000|2021-05-01 20:40:50|1000.94|996.94|1001.2|997.2|1001.49|997.49|1000.93|996.93|25
1619901660000|2021-05-01 20:41:00|1001.15|997.15|1001.13|997.13|1001.36|997.36|1001.06|997.06|23
1619901670000|2021-05-01 20:41:10|1001.08|997.08|1001.42|997.42|1001.42|997.42|1001.08|997.08|22
1619901680000|2021-05-01 20:41:20|1001.49|997.49|1001.41|997.41|1001.53|997.53|1001.4|997.4|19
1619901690000|2021-05-01 20:41:30|1001.4|997.4|1001.33|997.33|1001.45|997.45|1001.29|997.29|18
1619901700000|2021-05-01 20:41:40|1001.37|997.37|1001.28|997.28|1001.43|997.43|1001.28|997.28|12
1619901710000|2021-05-01 20:41:50|1001.33|997.33|1001.34|997.34|1001.44|997.44|1001.31|997.31|19
1619901720000|2021-05-01 20:42:00|1001.38|997.38|1001.38|997.38|1001.47|997.47|1001.33|997.33|23
1619901730000|2021-05-01 20:42:10|1001.41|997.41|1001.33|997.33|1001.48|997.48|1001.28|997.28|16
1619901740000|2021-05-01 20:42:20|1001.32|997.32|1001.31|997.31|1001.37|997.37|1001.29|997.29|13
1619901750000|2021-05-01 20:42:30|1001.29|997.29|1001.24|997.24|1001.29|997.29|1000.81|996.81|23
1619901760000|2021-05-01 20:42:40|1001.39|997.39|1001.33|997.33|1001.48|997.48|1001.24|997.24|18
1619901770000|2021-05-01 20:42:50|1001.32|997.32|1001.39|997.39|1001.52|997.52|1001.17|997.17|27
1619901780000|2021-05-01 20:43:00|1001.38|997.38|1001.98|997.98|1002.22|998.22|1001.36|997.36|24
1619901790000|2021-05-01 20:43:10|1002.02|998.02|1001.84|997.84|1002.07|998.07|1001.7|997.7|25
1619901800000|2021-05-01 20:43:20|1001.78|997.78|1002.15|998.15|1002.15|998.15|1001.78|997.78|22
1619901810000|2021-05-01 20:43:30|1002.12|998.12|1002.24|998.24|1002.32|998.32|1002.12|998.12|21
1619901820000|2021-05-01 20:43:40|1002.2|998.2|1002.28|998.28|1002.35|998.35|1002.2|998.2|25
1619901830000|2021-05-01 20:43:50|1002.27|998.27|1001.98|997.98|1002.42|998.42|1001.88|997.88|25
1619901840000|2021-05-01 20:44:00|1001.97|997.97|1001.76|997.76|1002.02|998.02|1001.76|997.76|25
1619901850000|2021-05-01 20:44:10|1001.7|997.7|1001.63|997.63|1001.76|997.76|1001.61|997.61|15
1619901860000|2021-05-01 20:44:20|1001.65|997.65|1001.62|997.62|1001.9|997.9|1001.59|997.59|23
1619901870000|2021-05-01 20:44:30|1001.58|997.58|1001.78|997.78|1001.93|997.93|1001.58|997.58|15
1619901880000|2021-05-01 20:44:40|1001.79|997.79|1001.52|997.52|1001.81|997.81|1001.49|997.49|7
1619901890000|2021-05-01 20:44:50|1001.48|997.48|1001.27|997.27|1001.61|997.61|1001.27|997.27|17
1619901900000|2021-05-01 20:45:00|1001.24|997.24|1001.16|997.16|1001.27|997.27|1001.16|997.16|26
1619901910000|2021-05-01 20:45:10|1001.23|997.23|1001.2|997.2|1001.38|997.38|1001.17|997.17|21
1619901920000|2021-05-01 20:45:20|1001.21|997.21|1000.75|996.75|1001.29|997.29|1000.69|996.69|26
1619901930000|2021-05-01 20:45:30|1000.77|996.77|1000.57|996.57|1000.83|996.83|1000.57|996.57|12
1619901940000|2021-05-01 20:45:40|1000.61|996.61|1000.61|996.61|1000.63|996.63|1000.41|996.41|27
1619901950000|2021-05-01 20:45:50|1000.62|996.62|1000.77|996.77|1000.86|996.86|1000.62|996.62|20
1619901960000|2021-05-01 20:46:00|1000.79|996.79|1000.56|996.56|1000.8|996.8|1000.54|996.54|11
1619901970000|2021-05-01 20:46:10|1000.52|996.52|1000.16|996.16|1000.53|996.53|1000.12|996.12|22
1619901980000|2021-05-01 20:46:20|1000.15|996.15|1000.19|996.19|1000.21|996.21|1000.14|996.14|24
1619901990000|2021-05-01 20:46:30|1000.21|996.21|1000.15|996.15|1000.25|996.25|1000.09|996.09|23
1619902000000|2021-05-01 20:46:40|1000.14|996.14|999.9|995.9|1000.23|996.23|999.86|995.86|22
1619902010000|2021-05-01 20:46:50|999.91|995.91|999.91|995.91|999.91|995.91|999.86|995.86|18
1619902020000|2021-05-01 20:47:00|999.94|995.94|1000.12|996.12|1000.16|996.16|999.92|995.92|19
1619902030000|2021-05-01 20:47:10|1000.16|996.16|999.28|995.28|1000.17|996.17|999.28|995.28|24
1619902040000|2021-05-01 20:47:20|999.13|995.13|999.42|995.42|999.5|995.5|999.13|995.13|27
1619902050000|2021-05-01 20:47:30|999.41|995.41|999.68|995.68|999.73|995.73|999.41|995.41|24
1619902060000|2021-05-01 20:47:40|999.73|995.73|999.72|995.72|999.75|995.75|999.67|995.67|12
1619902070000|2021-05-01 20:47:50|999.7|995.7|999.86|995.86|999.96|995.96|999.66|995.66|21
1619902080000|2021-05-01 20:48:00|999.85|995.85|999.9|995.9|999.92|995.92|999.79|995.79|20
1619902090000|2021-05-01 20:48:10|999.87|995.87|1000.62|996.62|1000.62|996.62|999.83|995.83|25
1619902100000|2021-05-01 20:48:20|1000.68|996.68|1001.22|997.22|1001.43|997.43|1000.65|996.65|26
1619902110000|2021-05-01 20:48:30|1001.25|997.25|1001.22|997.22|1001.27|997.27|1001.11|997.11|22
1619902120000|2021-05-01 20:48:40|1001.21|997.21|1001.62|997.62|1001.7|997.7|1001.21|997.21|24
1619902130000|2021-05-01 20:48:50|1001.63|997.63|1001.65|997.65|1001.67|997.67|1001.44|997.44|19
1619902140000|2021-05-01 20:49:00|1001.61|997.61|1001.58|997.58|1001.72|997.72|1001.58|997.58|23
1619902150000|2021-05-01 20:49:10|1001.62|997.62|1001.63|997.63|1001.67|997.67|1001.56|997.56|14
1619902160000|2021-05-01 20:49:20|1001.62|997.62|1001.26|997.26|1001.67|997.67|1001.2|997.2|25
1619902170000|2021-05-01 20:49:30|1001.22|997.22|1001.22|997.22|1001.3|997.3|1001.19|997.19|21
1619902180000|2021-05-01 20:49:40|1001.19|997.19|1000.98|996.98|1001.31|997.31|1000.91|996.91|27
1619902190000|2021-05-01 20:49:50|1000.93|996.93|1001.11|997.11|1001.15|997.15|1000.72|996.72|21
1619902200000|2021-05-01 20:50:00|1001.14|997.14|1001.13|997.13|1001.35|997.35|1000.99|996.99|25
1619902210000|2021-05-01 20:50:10|1001.16|997.16|1000.53|996.53|1001.16|997.16|1000.52|996.52|24
1619902220000|2021-05-01 20:50:20|1000.54|996.54|1000.59|996.59|1000.62|996.62|1000.53|996.53|15
1619902230000|2021-05-01 20:50:30|1000.66|996.66|1000.57|996.57|1000.68|996.68|1000.53|996.53|18
1619902240000|2021-05-01 20:50:40|1000.56|996.56|1000.89|996.89|1001.1|997.1|1000.56|996.56|26
1619902250000|2021-05-01 20:50:50|1000.97|996.97|1000.47|996.47|1001.07|997.07|1000.38|996.38|25
1619902260000|2021-05-01 20:51:00|1000.44|996.44|1000.31|996.31|1000.47|996.47|1000.31|996.31|12
1619902270000|2021-05-01 20:51:10|1000.23|996.23|1000.27|996.27|1000.27|996.27|1000.13|996.13|12
1619902280000|2021-05-01 20:51:20|1000.28|996.28|1000.41|996.41|1000.53|996.53|1000.25|996.25|22
1619902290000|2021-05-01 20:51:30|1000.49|996.49|1000.41|996.41|1000.49|996.49|1000.25|996.25|21
1619902300000|2021-05-01 20:51:40|1000.35|996.35|999.92|995.92|1000.37|996.37|999.9|995.9|21
1619902310000|2021-05-01 20:51:50|999.94|995.94|1000.04|996.04|1000.09|996.09|999.89|995.89|21
1619902320000|2021-05-01 20:52:00|999.93|995.93|999.95|995.95|999.99|995.99|999.78|995.78|24
1619902330000|2021-05-01 20:52:10|999.94|995.94|999.94|995.94|999.94|995.94|999.81|995.81|16
1619902340000|2021-05-01 20:52:20|999.95|995.95|1000.28|996.28|1000.29|996.29|999.94|995.94|15
1619902350000|2021-05-01 20:52:30|1000.27|996.27|1000.61|996.61|1000.74|996.74|1000.15|996.15|25
1619902360000|2021-05-01 20:52:40|1000.66|996.66|1000.32|996.32|1000.66|996.66|1000.19|996.19|25
1619902370000|2021-05-01 20:52:50|1000.2|996.2|1000.2|996.2|1000.24|996.24|1000.12|996.12|23
1619902380000|2021-05-01 20:53:00|1000.15|996.15|999.98|995.98|1000.38|996.38|999.97|995.97|23
1619902390000|2021-05-01 20:53:10|999.99|995.99|1000.08|996.08|1000.19|996.19|999.97|995.97|21
1619902400000|2021-05-01 20:53:20|1000.06|996.06|1000.16|996.16|1000.34|996.34|1000.06|996.06|21
1619902410000|2021-05-01 20:53:30|1000.14|996.14|1000.52|996.52|1000.65|996.65|1000.14|996.14|26
1619902420000|2021-05-01 20:53:40|1000.51|996.51|999.69|995.69|1000.51|996.51|999.68|995.68|26
1619902430000|2021-05-01 20:53:50|999.65|995.65|999.36|995.36|999.71|995.71|999.31|995.31|20
1619902440000|2021-05-01 20:54:00|999.33|995.33|999.53|995.53|999.58|995.58|999.33|995.33|17
1619902450000|2021-05-01 20:54:10|999.55|995.55|999.41|995.41|999.59|995.59|999.39|995.39|21
1619902460000|2021-05-01 20:54:20|999.42|995.42|999.31|995.31|999.42|995.42|999.27|995.27|20
1619902470000|2021-05-01 20:54:30|999.32|995.32|999.6|995.6|999.6|995.6|999.3|995.3|18
1619902480000|2021-05-01 20:54:40|999.62|995.62|999.64|995.64|999.83|995.83|999.55|995.55|22
1619902490000|2021-05-01 20:54:50|999.63|995.63|999.53|995.53|999.64|995.64|999.51|995.51|23
1619902500000|2021-05-01 20:55:00|999.5|995.5|999.64|995.64|999.76|995.76|999.5|995.5|23
1619902510000|2021-05-01 20:55:10|999.63|995.63|999.56|995.56|999.64|995.64|999.41|995.41|20
1619902520000|2021-05-01 20:55:20|999.53|995.53|999.54|995.54|999.61|995.61|999.5|995.5|17
1619902530000|2021-05-01 20:55:30|999.53|995.53|999.51|995.51|999.61|995.61|999.48|995.48|21
1619902540000|2021-05-01 20:55:40|999.56|995.56|999.55|995.55|999.56|995.56|999.48|995.48|16
1619902550000|2021-05-01 20:55:50|999.56|995.56|999.58|995.58|999.61|995.61|999.47|995.47|20
1619902560000|2021-05-01 20:56:00|999.61|995.61|999.66|995.66|999.67|995.67|999.5|995.5|16
1619902570000|2021-05-01 20:56:10|999.48|995.48|999.43|995.43|999.68|995.68|999.36|995.36|25
1619902580000|2021-05-01 20:56:20|999.44|995.44|999.77|995.77|999.77|995.77|999.44|995.44|22
1619902590000|2021-05-01 20:56:30|999.79|995.79|1000.52|996.52|1000.73|996.73|999.79|995.79|28
1619902600000|2021-05-01 20:56:40|1000.56|996.56|1000.42|996.42|1000.64|996.64|1000.42|996.42|21
1619902610000|2021-05-01 20:56:50|1000.41|996.41|1000.57|996.57|1000.63|996.63|1000.4|996.4|11
1619902620000|2021-05-01 20:57:00|1000.52|996.52|1000.66|996.66|1000.71|996.71|1000.52|996.52|19
1619902630000|2021-05-01 20:57:10|1000.67|996.67|1000.68|996.68|1000.73|996.73|1000.57|996.57|22
1619902640000|2021-05-01 20:57:20|1000.67|996.67|1001.1|997.1|1001.16|997.16|1000.65|996.65|18
1619902650000|2021-05-01 20:57:30|1001.11|997.11|1001.13|997.13|1001.19|997.19|1001.09|997.09|16
1619902660000|2021-05-01 20:57:40|1001.15|997.15|1000.89|996.89|1001.15|997.15|1000.82|996.82|20
1619902670000|2021-05-01 20:57:50|1000.9|996.9|1000.72|996.72|1000.92|996.92|1000.64|996.64|16
1619902680000|2021-05-01 20:58:00|1000.74|996.74|1000.72|996.72|1000.74|996.74|999.93|995.93|23
1619902690000|2021-05-01 20:58:10|1000.65|996.65|1000.68|996.68|1000.72|996.72|1000.63|996.63|11
1619902700000|2021-05-01 20:58:20|1000.66|996.66|1000.9|996.9|1001.29|997.29|1000.66|996.66|21
1619902710000|2021-05-01 20:58:30|1000.86|996.86|1000.97|996.97|1001.01|997.01|1000.86|996.86|22
1619902720000|2021-05-01 20:58:40|1000.96|996.96|1001.13|997.13|1001.14|997.14|1000.8|996.8|23
1619902730000|2021-05-01 20:58:50|1001.22|997.22|1001.51|997.51|1001.51|997.51|1001.11|997.11|21
1619902740000|2021-05-01 20:59:00|1001.56|997.56|1001.51|997.51|1001.58|997.58|1001.48|997.48|17
1619902750000|2021-05-01 20:59:10|1001.59|997.59|1001.48|997.48|1001.59|997.59|1001.47|997.47|18
1619902760000|2021-05-01 20:59:20|1001.49|997.49|1001.4|997.4|1001.51|997.51|1001.35|997.35|22
1619902770000|2021-05-01 20:59:30|1001.43|997.43|1000.94|996.94|1001.43|997.43|1000.92|996.92|21
1619902780000|2021-05-01 20:59:40|1000.98|996.98|1000.85|996.85|1001.02|997.02|1000.81|996.81|19
1619902790000|2021-05-01 20:59:50|1000.84|996.84|1001.33|997.33|1001.34|997.34|1000.84|996.84|18
1619902800000|2021-05-01 21:00:00|1001.21|997.21|1000.94|996.94|1001.24|997.24|1000.93|996.93|24
1619902810000|2021-05-01 21:00:10|1001.01|997.01|1001.03|997.03|1001.06|997.06|1000.94|996.94|18
1619902820000|2021-05-01 21:00:20|1001|997|1000.66|996.66|1001|997|1000.66|996.66|13
1619902830000|2021-05-01 21:00:30|1000.64|996.64|1000.4|996.4|1000.66|996.66|1000.39|996.39|21
1619902840000|2021-05-01 21:00:40|1000.16|996.16|1000.52|996.52|1000.55|996.55|1000.13|996.13|26
1619902850000|2021-05-01 21:00:50|1000.55|996.55|1000.59|996.59|1000.59|996.59|1000.45|996.45|24
1619902860000|2021-05-01 21:01:00|1000.55|996.55|1000.31|996.31|1000.55|996.55|1000.3|996.3|23
1619902870000|2021-05-01 21:01:10|1000.34|996.34|1000.22|996.22|1000.36|996.36|1000.13|996.13|24
1619902880000|2021-05-01 21:01:20|1000.2|996.2|1000.31|996.31|1000.31|996.31|1000.16|996.16|22
1619902890000|2021-05-01 21:01:30|1000.34|996.34|1000.16|996.16|1000.34|996.34|1000.09|996.09|20
1619902900000|2021-05-01 21:01:40|1000.14|996.14|999.95|995.95|1000.18|996.18|999.92|995.92|24
1619902910000|2021-05-01 21:01:50|999.88|995.88|999.06|995.06|999.94|995.94|998.99|994.99|25
1619902920000|2021-05-01 21:02:00|999.11|995.11|999.05|995.05|999.14|995.14|999.05|995.05|15
1619902930000|2021-05-01 21:02:10|998.99|994.99|998.73|994.73|999.04|995.04|998.73|994.73|18
1619902940000|2021-05-01 21:02:20|998.71|994.71|998.4|994.4|998.72|994.72|998.37|994.37|21
1619902950000|2021-05-01 21:02:30|998.43|994.43|998.38|994.38|998.44|994.44|998.37|994.37|14
1619902960000|2021-05-01 21:02:40|998.37|994.37|998.41|994.41|998.49|994.49|998.37|994.37|17
1619902970000|2021-05-01 21:02:50|998.42|994.42|998.28|994.28|998.52|994.52|998.28|994.28|13
1619902980000|2021-05-01 21:03:00|998.25|994.25|998.29|994.29|998.5|994.5|998.19|994.19|23
1619902990000|2021-05-01 21:03:10|998.36|994.36|998.28|994.28|998.45|994.45|998.26|994.26|21
1619903000000|2021-05-01 21:03:20|998.27|994.27|998.29|994.29|998.34|994.34|998.22|994.22|19
1619903010000|2021-05-01 21:03:30|998.3|994.3|998.25|994.25|998.33|994.33|998.25|994.25|23
1619903020000|2021-05-01 21:03:40|998.26|994.26|998.22|994.22|998.37|994.37|998.21|994.21|22
1619903030000|2021-05-01 21:03:50|998.23|994.23|998.24|994.24|998.25|994.25|998.19|994.19|10
1619903040000|2021-05-01 21:04:00|998.21|994.21|998.41|994.41|998.43|994.43|998.08|994.08|20
1619903050000|2021-05-01 21:04:10|998.4|994.4|998.38|994.38|998.46|994.46|998.37|994.37|17
1619903060000|2021-05-01 21:04:20|998.4|994.4|999.4|995.4|999.4|995.4|998.4|994.4|24
1619903070000|2021-05-01 21:04:30|999.36|995.36|999.48|995.48|999.49|995.49|999.2|995.2|16
1619903080000|2021-05-01 21:04:40|999.47|995.47|999.44|995.44|999.52|995.52|999.44|995.44|12
1619903090000|2021-05-01 21:04:50|999.45|995.45|999.55|995.55|999.55|995.55|999.43|995.43|18
1619903100000|2021-05-01 21:05:00|999.54|995.54|999.51|995.51|999.58|995.58|999.38|995.38|20
1619903110000|2021-05-01 21:05:10|999.5|995.5|999.22|995.22|999.5|995.5|999.18|995.18|24
1619903120000|2021-05-01 21:05:20|999.23|995.23|999.24|995.24|999.26|995.26|999.2|995.2|17
1619903130000|2021-05-01 21:05:30|999.26|995.26|998.92|994.92|999.26|995.26|998.92|994.92|21
1619903140000|2021-05-01 21:05:40|998.91|994.91|998.81|994.81|998.94|994.94|998.79|994.79|15
1619903150000|2021-05-01 21:05:50|998.82|994.82|998.89|994.89|998.9|994.9|998.8|994.8|12
1619903160000|2021-05-01 21:06:00|998.9|994.9|999.11|995.11|999.11|995.11|998.86|994.86|15
1619903170000|2021-05-01 21:06:10|999.22|995.22|999.27|995.27|999.36|995.36|999.22|995.22|16
1619903180000|2021-05-01 21:06:20|999.29|995.29|999.32|995.32|999.32|995.32|999.26|995.26|15
1619903190000|2021-05-01 21:06:30|999.33|995.33|999.25|995.25|999.33|995.33|999.18|995.18|18
1619903200000|2021-05-01 21:06:40|999.24|995.24|999.34|995.34|999.34|995.34|999.24|995.24|10
1619903210000|2021-05-01 21:06:50|999.33|995.33|999.28|995.28|999.34|995.34|999.28|995.28|6
1619903220000|2021-05-01 21:07:00|999.27|995.27|999.23|995.23|999.35|995.35|999.19|995.19|20
1619903230000|2021-05-01 21:07:10|999.22|995.22|999.17|995.17|999.25|995.25|999.13|995.13|26
1619903240000|2021-05-01 21:07:20|999.2|995.2|999.14|995.14|999.22|995.22|999.13|995.13|12
1619903250000|2021-05-01 21:07:30|999.04|995.04|999.26|995.26|999.27|995.27|999.03|995.03|22
1619903260000|2021-05-01 21:07:40|999.25|995.25|999.19|995.19|999.28|995.28|999.19|995.19|17
1619903270000|2021-05-01 21:07:50|999.27|995.27|999.28|995.28|999.28|995.28|999.16|995.16|23
1619903280000|2021-05-01 21:08:00|999.26|995.26|999.15|995.15|999.27|995.27|998.97|994.97|22
1619903290000|2021-05-01 21:08:10|999.17|995.17|999.41|995.41|999.41|995.41|999.15|995.15|16
1619903300000|2021-05-01 21:08:20|999.45|995.45|999.75|995.75|999.75|995.75|999.45|995.45|18
1619903310000|2021-05-01 21:08:30|999.79|995.79|999.89|995.89|999.9|995.9|999.79|995.79|18
1619903320000|2021-05-01 21:08:40|999.88|995.88|999.87|995.87|999.93|995.93|999.84|995.84|17
1619903330000|2021-05-01 21:08:50|999.88|995.88|999.99|995.99|1000.01|996.01|999.87|995.87|18
1619903340000|2021-05-01 21:09:00|1000|996|999.87|995.87|1000.01|996.01|999.86|995.86|19
1619903350000|2021-05-01 21:09:10|999.88|995.88|1000.08|996.08|1000.09|996.09|999.86|995.86|18
1619903360000|2021-05-01 21:09:20|1000.09|996.09|1000.3|996.3|1000.3|996.3|1000.05|996.05|18
1619903370000|2021-05-01 21:09:30|1000.09|996.09|999.55|995.55|1000.09|996.09|999.53|995.53|20
1619903380000|2021-05-01 21:09:40|999.58|995.58|999.74|995.74|999.81|995.81|999.56|995.56|15
1619903390000|2021-05-01 21:09:50|999.8|995.8|1000.36|996.36|1000.36|996.36|999.8|995.8|24
1619903400000|2021-05-01 21:10:00|1000.35|996.35|1000.29|996.29|1000.38|996.38|1000.16|996.16|18
1619903410000|2021-05-01 21:10:10|1000.4|996.4|1000.19|996.19|1000.4|996.4|1000.11|996.11|24
1619903420000|2021-05-01 21:10:20|1000.02|996.02|1000.04|996.04|1000.1|996.1|1000|996|21
1619903430000|2021-05-01 21:10:30|1000.01|996.01|999.86|995.86|1000.06|996.06|999.86|995.86|17
1619903440000|2021-05-01 21:10:40|999.92|995.92|1000.08|996.08|1000.26|996.26|999.86|995.86|26
1619903450000|2021-05-01 21:10:50|1000.12|996.12|1000.15|996.15|1000.23|996.23|1000.02|996.02|23
1619903460000|2021-05-01 21:11:00|1000.16|996.16|1000.11|996.11|1000.2|996.2|1000.03|996.03|25
1619903470000|2021-05-01 21:11:10|1000.08|996.08|1000.13|996.13|1000.15|996.15|1000.05|996.05|19
1619903480000|2021-05-01 21:11:20|1000.18|996.18|1000.39|996.39|1000.44|996.44|1000.18|996.18|19
1619903490000|2021-05-01 21:11:30|1000.26|996.26|1000.18|996.18|1000.3|996.3|1000|996|21
1619903500000|2021-05-01 21:11:40|1000.2|996.2|1000.45|996.45|1000.45|996.45|1000.11|996.11|21
1619903510000|2021-05-01 21:11:50|1000.43|996.43|1000.43|996.43|1000.44|996.44|1000.27|996.27|16
1619903520000|2021-05-01 21:12:00|1000.41|996.41|999.91|995.91|1000.41|996.41|999.78|995.78|18
1619903530000|2021-05-01 21:12:10|999.85|995.85|999.82|995.82|999.91|995.91|999.8|995.8|23
1619903540000|2021-05-01 21:12:20|999.81|995.81|999.78|995.78|999.93|995.93|999.75|995.75|23
1619903550000|2021-05-01 21:12:30|999.75|995.75|999.38|995.38|999.75|995.75|999.37|995.37|13
1619903560000|2021-05-01 21:12:40|999.37|995.37|999.33|995.33|999.37|995.37|999.33|995.33|6
1619903570000|2021-05-01 21:12:50|999.34|995.34|999.07|995.07|999.4|995.4|999.07|995.07|21
1619903580000|2021-05-01 21:13:00|999.08|995.08|999.09|995.09|999.1|995.1|999.02|995.02|18
1619903590000|2021-05-01 21:13:10|999.1|995.1|999.09|995.09|999.1|995.1|999.01|995.01|14
1619903600000|2021-05-01 21:13:20|998.85|994.85|998.75|994.75|998.92|994.92|998.73|994.73|21
1619903610000|2021-05-01 21:13:30|998.77|994.77|998.5|994.5|998.77|994.77|998.49|994.49|13
1619903620000|2021-05-01 21:13:40|998.48|994.48|998.4|994.4|998.66|994.66|998.4|994.4|20
1619903630000|2021-05-01 21:13:50|998.42|994.42|998.43|994.43|998.45|994.45|998.41|994.41|16
1619903640000|2021-05-01 21:14:00|998.42|994.42|998.83|994.83|998.92|994.92|998.42|994.42|22
1619903650000|2021-05-01 21:14:10|998.84|994.84|998.83|994.83|998.9|994.9|998.82|994.82|23
1619903660000|2021-05-01 21:14:20|998.75|994.75|998.69|994.69|998.75|994.75|998.56|994.56|19
1619903670000|2021-05-01 21:14:30|998.73|994.73|998.75|994.75|998.75|994.75|998.69|994.69|22
1619903680000|2021-05-01 21:14:40|998.73|994.73|998.74|994.74|998.77|994.77|998.7|994.7|15
1619903690000|2021-05-01 21:14:50|998.78|994.78|998.82|994.82|998.85|994.85|998.76|994.76|17
1619903700000|2021-05-01 21:15:00|998.83|994.83|999.09|995.09|999.16|995.16|998.75|994.75|22
1619903710000|2021-05-01 21:15:10|999.1|995.1|999.02|995.02|999.34|995.34|999.02|995.02|20
1619903720000|2021-05-01 21:15:20|999.01|995.01|999.22|995.22|999.22|995.22|999|995|18
1619903730000|2021-05-01 21:15:30|999.26|995.26|999.74|995.74|999.74|995.74|999.26|995.26|23
1619903740000|2021-05-01 21:15:40|999.73|995.73|999.79|995.79|999.85|995.85|999.72|995.72|19
1619903750000|2021-05-01 21:15:50|999.82|995.82|999.78|995.78|999.91|995.91|999.77|995.77|16
1619903760000|2021-05-01 21:16:00|999.84|995.84|999.74|995.74|999.87|995.87|999.71|995.71|17
1619903770000|2021-05-01 21:16:10|999.75|995.75|999.84|995.84|999.84|995.84|999.75|995.75|9
1619903780000|2021-05-01 21:16:20|999.82|995.82|999.82|995.82|999.88|995.88|999.8|995.8|16
1619903790000|2021-05-01 21:16:30|999.8|995.8|999.81|995.81|999.84|995.84|999.79|995.79|16
1619903800000|2021-05-01 21:16:40|999.82|995.82|999.81|995.81|999.86|995.86|999.74|995.74|17
1619903810000|2021-05-01 21:16:50|999.8|995.8|999.88|995.88|999.89|995.89|999.75|995.75|16
1619903820000|2021-05-01 21:17:00|999.84|995.84|999.85|995.85|999.88|995.88|999.83|995.83|16
1619903830000|2021-05-01 21:17:10|999.86|995.86|999.87|995.87|999.87|995.87|999.8|995.8|9
1619903840000|2021-05-01 21:17:20|999.88|995.88|999.47|995.47|999.88|995.88|999.47|995.47|19
1619903850000|2021-05-01 21:17:30|999.46|995.46|998.57|994.57|999.47|995.47|998.57|994.57|27
1619903860000|2021-05-01 21:17:40|998.61|994.61|998.46|994.46|998.68|994.68|998.43|994.43|23
1619903870000|2021-05-01 21:17:50|998.41|994.41|998.2|994.2|998.46|994.46|998.2|994.2|22
1619903880000|2021-05-01 21:18:00|998.16|994.16|997.96|993.96|998.22|994.22|997.93|993.93|13
1619903890000|2021-05-01 21:18:10|997.95|993.95|997.65|993.65|997.95|993.95|997.57|993.57|17
1619903900000|2021-05-01 21:18:20|997.64|993.64|997.26|993.26|997.64|993.64|997.23|993.23|24
1619903910000|2021-05-01 21:18:30|997.24|993.24|996.87|992.87|997.24|993.24|996.79|992.79|19
1619903920000|2021-05-01 21:18:40|996.86|992.86|996.67|992.67|996.89|992.89|996.67|992.67|20
1619903930000|2021-05-01 21:18:50|996.69|992.69|996.72|992.72|996.79|992.79|996.61|992.61|17
1619903940000|2021-05-01 21:19:00|996.63|992.63|996.56|992.56|996.67|992.67|996.56|992.56|10
1619903950000|2021-05-01 21:19:10|996.59|992.59|996.44|992.44|996.59|992.59|996.44|992.44|12
1619903960000|2021-05-01 21:19:20|996.47|992.47|996.07|992.07|996.55|992.55|996.07|992.07|12
1619903970000|2021-05-01 21:19:30|996.11|992.11|996.17|992.17|996.21|992.21|996.09|992.09|22
1619903980000|2021-05-01 21:19:40|996.15|992.15|996.2|992.2|996.28|992.28|996.15|992.15|14
1619903990000|2021-05-01 21:19:50|996.17|992.17|996.21|992.21|996.21|992.21|996.16|992.16|9
1619904000000|2021-05-01 21:20:00|996.26|992.26|996.35|992.35|996.4|992.4|996.26|992.26|17
1619904010000|2021-05-01 21:20:10|996.32|992.32|996.28|992.28|996.35|992.35|996.28|992.28|21
1619904020000|2021-05-01 21:20:20|996.29|992.29|996.31|992.31|996.32|992.32|996.28|992.28|11
1619904030000|2021-05-01 21:20:30|996.33|992.33|996.24|992.24|996.33|992.33|996.24|992.24|9
1619904040000|2021-05-01 21:20:40|996.07|992.07|995.75|991.75|996.07|992.07|995.68|991.68|20
1619904050000|2021-05-01 21:20:50|995.8|991.8|995.77|991.77|995.81|991.81|995.73|991.73|19
1619904060000|2021-05-01 21:21:00|995.78|991.78|995.83|991.83|995.89|991.89|995.78|991.78|9
1619904070000|2021-05-01 21:21:10|995.85|991.85|995.81|991.81|995.85|991.85|995.8|991.8|11
1619904080000|2021-05-01 21:21:20|995.8|991.8|995.93|991.93|995.93|991.93|995.8|991.8|14
1619904090000|2021-05-01 21:21:30|995.94|991.94|995.92|991.92|995.96|991.96|995.92|991.92|9
1619904100000|2021-05-01 21:21:40|995.91|991.91|995.85|991.85|995.91|991.91|995.81|991.81|10
1619904110000|2021-05-01 21:21:50|995.82|991.82|995.84|991.84|995.84|991.84|995.78|991.78|7
1619904120000|2021-05-01 21:22:00|995.81|991.81|995.86|991.86|995.86|991.86|995.79|991.79|9
1619904130000|2021-05-01 21:22:10|995.85|991.85|995.72|991.72|995.85|991.85|995.72|991.72|12
1619904140000|2021-05-01 21:22:20|995.71|991.71|995.61|991.61|995.75|991.75|995.61|991.61|20
1619904150000|2021-05-01 21:22:30|995.63|991.63|995.72|991.72|995.72|991.72|995.62|991.62|18
1619904160000|2021-05-01 21:22:40|995.74|991.74|995.68|991.68|995.74|991.74|995.67|991.67|11
1619904170000|2021-05-01 21:22:50|995.67|991.67|995.67|991.67|995.67|991.67|995.63|991.63|12
1619904180000|2021-05-01 21:23:00|995.65|991.65|995.73|991.73|995.73|991.73|995.65|991.65|13
1619904190000|2021-05-01 21:23:10|995.72|991.72|995.46|991.46|995.73|991.73|995.38|991.38|21
1619904200000|2021-05-01 21:23:20|995.45|991.45|995.3|991.3|995.45|991.45|995.3|991.3|14
1619904210000|2021-05-01 21:23:30|995.23|991.23|995.37|991.37|995.37|991.37|995.23|991.23|17
1619904220000|2021-05-01 21:23:40|995.38|991.38|995.43|991.43|995.43|991.43|995.38|991.38|9
1619904230000|2021-05-01 21:23:50|995.42|991.42|995.59|991.59|995.94|991.94|995.42|991.42|21
1619904240000|2021-05-01 21:24:00|995.61|991.61|995.98|991.98|995.98|991.98|995.61|991.61|10
1619904250000|2021-05-01 21:24:10|995.99|991.99|995.63|991.63|996.05|992.05|995.61|991.61|19
1619904260000|2021-05-01 21:24:20|995.72|991.72|995.71|991.71|995.75|991.75|995.67|991.67|17
1619904270000|2021-05-01 21:24:30|995.77|991.77|996.12|992.12|996.12|992.12|995.77|991.77|14
1619904280000|2021-05-01 21:24:40|996.11|992.11|996.3|992.3|996.34|992.34|996.06|992.06|22
1619904290000|2021-05-01 21:24:50|996.29|992.29|996.29|992.29|996.29|992.29|996.29|992.29|1
1619904300000|2021-05-01 21:25:00|996.3|992.3|996.3|992.3|996.33|992.33|996.25|992.25|15
1619904310000|2021-05-01 21:25:10|996.29|992.29|996.31|992.31|996.33|992.33|996.28|992.28|8
1619904320000|2021-05-01 21:25:20|996.32|992.32|996.33|992.33|996.33|992.33|996.28|992.28|4
1619904330000|2021-05-01 21:25:30|996.31|992.31|996.35|992.35|996.36|992.36|996.28|992.28|14
1619904340000|2021-05-01 21:25:40|996.34|992.34|996.36|992.36|996.36|992.36|996.31|992.31|4
1619904350000|2021-05-01 21:25:50|996.37|992.37|996.19|992.19|996.37|992.37|996.1|992.1|15
1619904360000|2021-05-01 21:26:00|996.18|992.18|996.28|992.28|996.31|992.31|996.13|992.13|14
1619904370000|2021-05-01 21:26:10|996.29|992.29|996.29|992.29|996.33|992.33|996.24|992.24|18
1619904380000|2021-05-01 21:26:20|996.33|992.33|996.34|992.34|996.35|992.35|996.26|992.26|19
1619904390000|2021-05-01 21:26:30|996.32|992.32|996.55|992.55|996.56|992.56|996.31|992.31|11
1619904400000|2021-05-01 21:26:40|996.54|992.54|996.57|992.57|996.57|992.57|996.45|992.45|10
1619904410000|2021-05-01 21:26:50|996.66|992.66|996.64|992.64|996.68|992.68|996.64|992.64|7
1619904420000|2021-05-01 21:27:00|996.65|992.65|996.75|992.75|996.75|992.75|996.63|992.63|8
1619904430000|2021-05-01 21:27:10|996.78|992.78|997.06|993.06|997.07|993.07|996.77|992.77|13
1619904440000|2021-05-01 21:27:20|997.05|993.05|997.06|993.06|997.06|993.06|997.05|993.05|4
1619904450000|2021-05-01 21:27:30|997.03|993.03|996.49|992.49|997.03|993.03|996.48|992.48|14
1619904460000|2021-05-01 21:27:40|996.47|992.47|996.37|992.37|996.48|992.48|996.37|992.37|4
1619904470000|2021-05-01 21:27:50|996.36|992.36|996.36|992.36|996.39|992.39|996.36|992.36|6
1619904480000|2021-05-01 21:28:00|996.39|992.39|996.34|992.34|996.39|992.39|996.31|992.31|6
1619904490000|2021-05-01 21:28:10|996.27|992.27|996.25|992.25|996.3|992.3|996.23|992.23|15
1619904500000|2021-05-01 21:28:20|996.24|992.24|996.17|992.17|996.24|992.24|996.16|992.16|12
1619904510000|2021-05-01 21:28:30|996.19|992.19|996.28|992.28|996.29|992.29|996.19|992.19|12
1619904520000|2021-05-01 21:28:40|996.27|992.27|996.3|992.3|996.31|992.31|996.27|992.27|8
1619904530000|2021-05-01 21:28:50|996.31|992.31|996.33|992.33|996.33|992.33|996.26|992.26|12
1619904540000|2021-05-01 21:29:00|996.35|992.35|996.33|992.33|996.46|992.46|996.29|992.29|17
1619904550000|2021-05-01 21:29:10|996.32|992.32|996.17|992.17|996.34|992.34|996.13|992.13|17
1619904560000|2021-05-01 21:29:20|996.12|992.12|996.21|992.21|996.28|992.28|996.12|992.12|11
1619904570000|2021-05-01 21:29:30|996.22|992.22|996.25|992.25|996.3|992.3|996.22|992.22|12
1619904580000|2021-05-01 21:29:40|996.22|992.22|996.25|992.25|996.26|992.26|996.22|992.22|6
1619904590000|2021-05-01 21:29:50|996.23|992.23|996.32|992.32|996.33|992.33|996.22|992.22|7
1619904600000|2021-05-01 21:30:00|996.33|992.33|996.35|992.35|996.4|992.4|996.31|992.31|14
1619904610000|2021-05-01 21:30:10|996.39|992.39|996.42|992.42|996.42|992.42|996.38|992.38|3
1619904620000|2021-05-01 21:30:20|996.44|992.44|996.43|992.43|996.44|992.44|996.43|992.43|4
1619904630000|2021-05-01 21:30:30|996.45|992.45|996.45|992.45|996.46|992.46|996.45|992.45|3
1619904650000|2021-05-01 21:30:50|996.44|992.44|996.46|992.46|996.48|992.48|996.42|992.42|6
1619904660000|2021-05-01 21:31:00|996.47|992.47|996.88|992.88|996.89|992.89|996.47|992.47|11
1619904670000|2021-05-01 21:31:10|996.89|992.89|996.94|992.94|996.95|992.95|996.89|992.89|8
1619904680000|2021-05-01 21:31:20|996.95|992.95|997.19|993.19|997.19|993.19|996.95|992.95|6
1619904690000|2021-05-01 21:31:30|997.23|993.23|997.27|993.27|997.28|993.28|997.23|993.23|6
1619904700000|2021-05-01 21:31:40|997.23|993.23|997.29|993.29|997.29|993.29|997.21|993.21|9
1619904710000|2021-05-01 21:31:50|997.16|993.16|997.34|993.34|997.39|993.39|997.16|993.16|10
1619904720000|2021-05-01 21:32:00|997.33|993.33|997.3|993.3|997.34|993.34|997.28|993.28|11
1619904730000|2021-05-01 21:32:10|997.29|993.29|997.32|993.32|997.32|993.32|997.28|993.28|4
1619904740000|2021-05-01 21:32:20|997.31|993.31|997.31|993.31|997.32|993.32|997.31|993.31|5
1619904750000|2021-05-01 21:32:30|997.28|993.28|997.29|993.29|997.31|993.31|997.24|993.24|10
1619904760000|2021-05-01 21:32:40|997.31|993.31|997.36|993.36|997.37|993.37|997.31|993.31|7
1619904770000|2021-05-01 21:32:50|997.31|993.31|997.78|993.78|997.79|993.79|997.3|993.3|15
1619904780000|2021-05-01 21:33:00|997.79|993.79|998.11|994.11|998.16|994.16|997.79|993.79|15
1619904790000|2021-05-01 21:33:10|998.16|994.16|998.26|994.26|998.27|994.27|998.11|994.11|11
1619904800000|2021-05-01 21:33:20|998.22|994.22|998.71|994.71|998.71|994.71|998.22|994.22|15
1619904810000|2021-05-01 21:33:30|998.7|994.7|998.95|994.95|998.96|994.96|998.7|994.7|15
1619904820000|2021-05-01 21:33:40|998.96|994.96|999.03|995.03|999.05|995.05|998.93|994.93|7
1619904830000|2021-05-01 21:33:50|999.02|995.02|998.76|994.76|999.02|995.02|998.66|994.66|17
1619904840000|2021-05-01 21:34:00|998.8|994.8|998.7|994.7|998.8|994.8|998.7|994.7|21
1619904850000|2021-05-01 21:34:10|998.64|994.64|998.72|994.72|998.73|994.73|998.64|994.64|8
1619904860000|2021-05-01 21:34:20|998.71|994.71|998.72|994.72|998.72|994.72|998.71|994.71|6
1619904870000|2021-05-01 21:34:30|998.73|994.73|998.77|994.77|998.77|994.77|998.73|994.73|2
1619904880000|2021-05-01 21:34:40|998.8|994.8|998.8|994.8|998.8|994.8|998.8|994.8|1
1619904890000|2021-05-01 21:34:50|998.85|994.85|998.83|994.83|998.86|994.86|998.8|994.8|8
1619904900000|2021-05-01 21:35:00|998.88|994.88|998.85|994.85|998.88|994.88|998.84|994.84|4
1619904910000|2021-05-01 21:35:10|998.86|994.86|998.86|994.86|998.87|994.87|998.86|994.86|5
1619904930000|2021-05-01 21:35:30|998.88|994.88|998.88|994.88|998.88|994.88|998.88|994.88|1
1619904940000|2021-05-01 21:35:40|998.89|994.89|998.93|994.93|998.94|994.94|998.89|994.89|7
1619904950000|2021-05-01 21:35:50|998.94|994.94|998.94|994.94|998.94|994.94|998.9|994.9|9
1619904960000|2021-05-01 21:36:00|998.93|994.93|998.94|994.94|998.94|994.94|998.92|994.92|6
1619904970000|2021-05-01 21:36:10|998.93|994.93|999.03|995.03|999.03|995.03|998.93|994.93|13
1619904980000|2021-05-01 21:36:20|999.05|995.05|999.16|995.16|999.16|995.16|999.05|995.05|4
1619904990000|2021-05-01 21:36:30|999.17|995.17|999.08|995.08|999.17|995.17|999.07|995.07|7
1619905000000|2021-05-01 21:36:40|999.07|995.07|999.1|995.1|999.1|995.1|999.07|995.07|2
1619905010000|2021-05-01 21:36:50|999.12|995.12|999.12|995.12|999.12|995.12|999.12|995.12|1
1619905020000|2021-05-01 21:37:00|999.14|995.14|999.12|995.12|999.14|995.14|999.12|995.12|2
1619905030000|2021-05-01 21:37:10|999.14|995.14|999.02|995.02|999.17|995.17|999.02|995.02|11
1619905040000|2021-05-01 21:37:20|999.01|995.01|999.04|995.04|999.04|995.04|998.98|994.98|9
1619905050000|2021-05-01 21:37:30|999.02|995.02|998.93|994.93|999.02|995.02|998.93|994.93|6
1619905060000|2021-05-01 21:37:40|998.96|994.96|998.97|994.97|999.01|995.01|998.96|994.96|4
1619905070000|2021-05-01 21:37:50|998.96|994.96|998.94|994.94|998.96|994.96|998.94|994.94|2
1619905090000|2021-05-01 21:38:10|998.99|994.99|999.19|995.19|999.19|995.19|998.99|994.99|19
1619905100000|2021-05-01 21:38:20|999.2|995.2|999.23|995.23|999.24|995.24|999.1|995.1|13
1619905110000|2021-05-01 21:38:30|999.24|995.24|999.22|995.22|999.24|995.24|999.22|995.22|5
1619905120000|2021-05-01 21:38:40|999.21|995.21|999.26|995.26|999.27|995.27|999.21|995.21|8
1619905130000|2021-05-01 21:38:50|999.25|995.25|999.25|995.25|999.28|995.28|999.24|995.24|10
1619905140000|2021-05-01 21:39:00|999.26|995.26|999.26|995.26|999.26|995.26|999.25|995.25|3
1619905150000|2021-05-01 21:39:10|999.25|995.25|999.26|995.26|999.26|995.26|999.25|995.25|4
1619905170000|2021-05-01 21:39:30|999.21|995.21|999.18|995.18|999.21|995.21|999.18|995.18|4
1619905180000|2021-05-01 21:39:40|999.2|995.2|998.81|994.81|999.2|995.2|998.81|994.81|11
1619905190000|2021-05-01 21:39:50|998.79|994.79|998.56|994.56|998.79|994.79|998.52|994.52|10
1619905200000|2021-05-01 21:40:00|998.57|994.57|998.41|994.41|998.57|994.57|998.41|994.41|18
1619905210000|2021-05-01 21:40:10|998.37|994.37|998.34|994.34|998.37|994.37|998.34|994.34|6
1619905220000|2021-05-01 21:40:20|998.36|994.36|998.37|994.37|998.37|994.37|998.35|994.35|3
1619905230000|2021-05-01 21:40:30|998.42|994.42|998.3|994.3|998.42|994.42|998.3|994.3|5
1619905240000|2021-05-01 21:40:40|998.29|994.29|998.28|994.28|998.3|994.3|998.27|994.27|8
1619905250000|2021-05-01 21:40:50|998.26|994.26|998.25|994.25|998.28|994.28|998.25|994.25|5
1619905260000|2021-05-01 21:41:00|998.27|994.27|998.23|994.23|998.27|994.27|998.23|994.23|3
1619905270000|2021-05-01 21:41:10|998.25|994.25|998.28|994.28|998.31|994.31|998.23|994.23|7
1619905280000|2021-05-01 21:41:20|998.27|994.27|998.26|994.26|998.31|994.31|998.26|994.26|7
1619905300000|2021-05-01 21:41:40|998.25|994.25|998.22|994.22|998.25|994.25|998.19|994.19|4
1619905310000|2021-05-01 21:41:50|998.2|994.2|998.2|994.2|998.2|994.2|998.18|994.18|3
1619905320000|2021-05-01 21:42:00|998.21|994.21|998.13|994.13|998.22|994.22|998.06|994.06|11
1619905330000|2021-05-01 21:42:10|998.1|994.1|998.12|994.12|998.13|994.13|998.09|994.09|10
1619905340000|2021-05-01 21:42:20|998.1|994.1|998.1|994.1|998.1|994.1|998.1|994.1|1
1619905350000|2021-05-01 21:42:30|998.09|994.09|997.96|993.96|998.09|994.09|997.89|993.89|19
1619905360000|2021-05-01 21:42:40|997.95|993.95|997.44|993.44|997.95|993.95|997.44|993.44|19
1619905370000|2021-05-01 21:42:50|997.43|993.43|997.32|993.32|997.44|993.44|997.27|993.27|12
1619905380000|2021-05-01 21:43:00|997.31|993.31|997.31|993.31|997.33|993.33|997.26|993.26|10
1619905390000|2021-05-01 21:43:10|997.3|993.3|996.75|992.75|997.3|993.3|996.73|992.73|16
1619905400000|2021-05-01 21:43:20|996.74|992.74|996.65|992.65|996.81|992.81|996.59|992.59|15
1619905410000|2021-05-01 21:43:30|996.64|992.64|996.54|992.54|996.65|992.65|996.51|992.51|20
1619905420000|2021-05-01 21:43:40|996.56|992.56|996.67|992.67|996.67|992.67|996.52|992.52|15
1619905430000|2021-05-01 21:43:50|996.68|992.68|996.45|992.45|996.68|992.68|996.44|992.44|18
1619905440000|2021-05-01 21:44:00|996.46|992.46|996.29|992.29|996.47|992.47|996.29|992.29|10
1619905450000|2021-05-01 21:44:10|996.33|992.33|996.07|992.07|996.34|992.34|996.04|992.04|17
1619905460000|2021-05-01 21:44:20|996.09|992.09|995.96|991.96|996.09|992.09|995.78|991.78|20
1619905470000|2021-05-01 21:44:30|995.95|991.95|995.71|991.71|995.95|991.95|995.61|991.61|12
1619905480000|2021-05-01 21:44:40|995.72|991.72|995.3|991.3|995.72|991.72|995.25|991.25|14
1619905490000|2021-05-01 21:44:50|995.31|991.31|995.36|991.36|995.41|991.41|995.24|991.24|12
1619905500000|2021-05-01 21:45:00|995.3|991.3|995.31|991.31|995.37|991.37|995.16|991.16|22
1619905510000|2021-05-01 21:45:10|995.28|991.28|994.78|990.78|995.28|991.28|994.78|990.78|9
1619905520000|2021-05-01 21:45:20|994.8|990.8|994.16|990.16|994.82|990.82|994.16|990.16|14
1619905530000|2021-05-01 21:45:30|994.07|990.07|994.01|990.01|994.09|990.09|993.86|989.86|13
1619905540000|2021-05-01 21:45:40|994.03|990.03|994.09|990.09|994.11|990.11|994.01|990.01|9
1619905550000|2021-05-01 21:45:50|994.08|990.08|992.89|988.89|994.08|990.08|992.85|988.85|23
1619905560000|2021-05-01 21:46:00|992.74|988.74|992.69|988.69|992.74|988.74|992.66|988.66|14
1619905570000|2021-05-01 21:46:10|992.7|988.7|992.69|988.69|992.71|988.71|992.67|988.67|14
1619905580000|2021-05-01 21:46:20|992.7|988.7|992.68|988.68|992.7|988.7|992.68|988.68|8
1619905590000|2021-05-01 21:46:30|992.69|988.69|992.69|988.69|992.7|988.7|992.61|988.61|11
1619905600000|2021-05-01 21:46:40|992.73|988.73|992.63|988.63|992.73|988.73|992.45|988.45|18
1619905610000|2021-05-01 21:46:50|992.62|988.62|992.28|988.28|992.62|988.62|992.09|988.09|15
1619905620000|2021-05-01 21:47:00|992.26|988.26|992.09|988.09|992.28|988.28|992.09|988.09|12
1619905630000|2021-05-01 21:47:10|992.1|988.1|992.09|988.09|992.16|988.16|992.03|988.03|15
1619905640000|2021-05-01 21:47:20|992.12|988.12|992.02|988.02|992.12|988.12|992.01|988.01|10
1619905650000|2021-05-01 21:47:30|991.97|987.97|992.02|988.02|992.08|988.08|991.94|987.94|20
1619905660000|2021-05-01 21:47:40|992.07|988.07|992.26|988.26|992.27|988.27|992.02|988.02|18
1619905670000|2021-05-01 21:47:50|992.27|988.27|992.15|988.15|992.3|988.3|992.15|988.15|6
1619905680000|2021-05-01 21:48:00|992.14|988.14|992.5|988.5|992.79|988.79|992.14|988.14|11
1619905690000|2021-05-01 21:48:10|992.56|988.56|992.6|988.6|992.6|988.6|992.49|988.49|5
1619905700000|2021-05-01 21:48:20|992.66|988.66|992.69|988.69|992.69|988.69|992.62|988.62|5
1619905710000|2021-05-01 21:48:30|992.68|988.68|992.56|988.56|992.68|988.68|992.56|988.56|5
1619905720000|2021-05-01 21:48:40|992.51|988.51|992.45|988.45|992.51|988.51|992.45|988.45|2
1619905730000|2021-05-01 21:48:50|992.44|988.44|992.45|988.45|992.45|988.45|992.44|988.44|2
1619905740000|2021-05-01 21:49:00|992.53|988.53|992.28|988.28|992.53|988.53|992.28|988.28|15
1619905750000|2021-05-01 21:49:10|992.29|988.29|991.99|987.99|992.29|988.29|991.99|987.99|8
1619905760000|2021-05-01 21:49:20|991.95|987.95|991.96|987.96|991.96|987.96|991.93|987.93|3
1619905770000|2021-05-01 21:49:30|991.95|987.95|991.96|987.96|991.97|987.97|991.95|987.95|6
1619905780000|2021-05-01 21:49:40|992.04|988.04|992.03|988.03|992.08|988.08|992.02|988.02|7
1619905790000|2021-05-01 21:49:50|992.05|988.05|992.06|988.06|992.06|988.06|992.05|988.05|2
1619905800000|2021-05-01 21:50:00|992.13|988.13|992.13|988.13|992.13|988.13|992.13|988.13|1
1619905810000|2021-05-01 21:50:10|992.25|988.25|992.54|988.54|992.54|988.54|992.23|988.23|11
1619905820000|2021-05-01 21:50:20|992.55|988.55|992.82|988.82|992.82|988.82|992.55|988.55|5
1619905830000|2021-05-01 21:50:30|992.91|988.91|992.79|988.79|993.05|989.05|992.67|988.67|8
1619905840000|2021-05-01 21:50:40|992.78|988.78|992.79|988.79|992.88|988.88|992.78|988.78|8
1619905850000|2021-05-01 21:50:50|992.86|988.86|992.86|988.86|992.86|988.86|992.86|988.86|1
1619905860000|2021-05-01 21:51:00|992.76|988.76|992.76|988.76|992.77|988.77|992.72|988.72|8
1619905870000|2021-05-01 21:51:10|992.77|988.77|992.88|988.88|992.88|988.88|992.77|988.77|2
1619905880000|2021-05-01 21:51:20|993.02|989.02|992.96|988.96|993.02|989.02|992.96|988.96|5
1619905890000|2021-05-01 21:51:30|992.95|988.95|992.98|988.98|993.02|989.02|992.88|988.88|10
1619905900000|2021-05-01 21:51:40|992.93|988.93|992.88|988.88|993.01|989.01|992.88|988.88|4
1619905910000|2021-05-01 21:51:50|993.02|989.02|993.01|989.01|993.02|989.02|993.01|989.01|2
1619905920000|2021-05-01 21:52:00|992.88|988.88|992.93|988.93|992.93|988.93|992.87|988.87|3
1619905940000|2021-05-01 21:52:20|992.8|988.8|992.93|988.93|992.93|988.93|992.8|988.8|2
1619905960000|2021-05-01 21:52:40|992.89|988.89|992.77|988.77|992.89|988.89|992.77|988.77|4
1619905970000|2021-05-01 21:52:50|992.76|988.76|992.76|988.76|992.76|988.76|992.76|988.76|1
1619905980000|2021-05-01 21:53:00|992.63|988.63|992.46|988.46|992.63|988.63|992.45|988.45|13
1619905990000|2021-05-01 21:53:10|992.43|988.43|992.47|988.47|992.48|988.48|992.38|988.38|12
1619906000000|2021-05-01 21:53:20|992.44|988.44|992.47|988.47|992.49|988.49|992.38|988.38|15
1619906010000|2021-05-01 21:53:30|992.48|988.48|992.48|988.48|992.49|988.49|992.42|988.42|19
1619906020000|2021-05-01 21:53:40|992.5|988.5|992.49|988.49|992.51|988.51|992.46|988.46|7
1619906030000|2021-05-01 21:53:50|992.46|988.46|992.54|988.54|992.55|988.55|992.46|988.46|11
1619906040000|2021-05-01 21:54:00|992.55|988.55|992.6|988.6|992.6|988.6|992.55|988.55|4
1619906050000|2021-05-01 21:54:10|992.59|988.59|992.15|988.15|992.6|988.6|992.15|988.15|10
1619906060000|2021-05-01 21:54:20|992.16|988.16|992.1|988.1|992.17|988.17|992.1|988.1|15
1619906070000|2021-05-01 21:54:30|992.09|988.09|992.01|988.01|992.1|988.1|991.98|987.98|14
1619906080000|2021-05-01 21:54:40|992|988|991.89|987.89|992|988|991.89|987.89|5
1619906090000|2021-05-01 21:54:50|991.91|987.91|991.86|987.86|991.91|987.91|991.86|987.86|5
1619906100000|2021-05-01 21:55:00|991.87|987.87|991.85|987.85|991.87|987.87|991.84|987.84|5
1619906110000|2021-05-01 21:55:10|991.86|987.86|992.67|988.67|992.67|988.67|991.78|987.78|16
1619906120000|2021-05-01 21:55:20|992.66|988.66|993.25|989.25|993.27|989.27|992.66|988.66|18
1619906130000|2021-05-01 21:55:30|993.24|989.24|993.33|989.33|993.33|989.33|993.11|989.11|14
1619906140000|2021-05-01 21:55:40|993.32|989.32|993.42|989.42|993.42|989.42|993.3|989.3|11
1619906150000|2021-05-01 21:55:50|993.48|989.48|993.41|989.41|993.48|989.48|993.41|989.41|4
1619906160000|2021-05-01 21:56:00|993.42|989.42|994.43|990.43|994.43|990.43|993.42|989.42|16
1619906170000|2021-05-01 21:56:10|994.42|990.42|994.41|990.41|994.43|990.43|994.41|990.41|14
1619906180000|2021-05-01 21:56:20|994.4|990.4|994.3|990.3|994.4|990.4|994.2|990.2|17
1619906190000|2021-05-01 21:56:30|994.31|990.31|994.29|990.29|994.31|990.31|994.29|990.29|9
1619906200000|2021-05-01 21:56:40|994.28|990.28|994.08|990.08|994.29|990.29|994.08|990.08|15
1619906210000|2021-05-01 21:56:50|994.01|990.01|993.79|989.79|994.01|990.01|993.79|989.79|14
1619906220000|2021-05-01 21:57:00|993.77|989.77|992.13|988.13|993.78|989.78|992.13|988.13|18
1619906230000|2021-05-01 21:57:10|992.14|988.14|992.11|988.11|992.14|988.14|992.05|988.05|12
1619906240000|2021-05-01 21:57:20|992.12|988.12|992.22|988.22|992.36|988.36|992.09|988.09|14
1619906250000|2021-05-01 21:57:30|992.18|988.18|991.7|987.7|992.19|988.19|991.68|987.68|20
1619906260000|2021-05-01 21:57:40|991.71|987.71|991.68|987.68|991.73|987.73|991.68|987.68|9
1619906270000|2021-05-01 21:57:50|991.67|987.67|991.66|987.66|991.67|987.67|991.6|987.6|7
1619906280000|2021-05-01 21:58:00|991.67|987.67|991.67|987.67|991.88|987.88|991.61|987.61|22
1619906290000|2021-05-01 21:58:10|991.65|987.65|990.85|986.85|991.65|987.65|990.83|986.83|18
1619906300000|2021-05-01 21:58:20|990.89|986.89|990.68|986.68|990.9|986.9|990.68|986.68|15
1619906310000|2021-05-01 21:58:30|990.67|986.67|990.3|986.3|990.68|986.68|990.25|986.25|24
1619906320000|2021-05-01 21:58:40|990.29|986.29|990.4|986.4|990.41|986.41|990.25|986.25|20
1619906330000|2021-05-01 21:58:50|990.39|986.39|990.21|986.21|990.4|986.4|990.21|986.21|15
1619906340000|2021-05-01 21:59:00|990.25|986.25|990.26|986.26|990.3|986.3|990.2|986.2|23
1619906350000|2021-05-01 21:59:10|990.27|986.27|990.23|986.23|990.28|986.28|990.23|986.23|15
1619906360000|2021-05-01 21:59:20|990.18|986.18|990.34|986.34|990.34|986.34|990.18|986.18|16
1619906370000|2021-05-01 21:59:30|990.42|986.42|990.72|986.72|990.72|986.72|990.4|986.4|15
1619906380000|2021-05-01 21:59:40|990.73|986.73|991.11|987.11|991.11|987.11|990.73|986.73|12
1619906390000|2021-05-01 21:59:50|991.13|987.13|991.09|987.09|991.18|987.18|991.09|987.09|14
1619906400000|2021-05-01 22:00:00|991.06|987.06|990.18|986.18|991.11|987.11|990.18|986.18|21
1619906410000|2021-05-01 22:00:10|990.09|986.09|989.86|985.86|990.09|986.09|989.85|985.85|13
1619906420000|2021-05-01 22:00:20|989.85|985.85|989.56|985.56|989.85|985.85|989.44|985.44|19
1619906430000|2021-05-01 22:00:30|989.61|985.61|989.5|985.5|989.63|985.63|989.48|985.48|16
1619906440000|2021-05-01 22:00:40|989.44|985.44|989.51|985.51|989.53|985.53|989.44|985.44|9
1619906450000|2021-05-01 22:00:50|989.47|985.47|990.25|986.25|990.25|986.25|989.47|985.47|15
1619906460000|2021-05-01 22:01:00|990.26|986.26|990.48|986.48|990.48|986.48|990.22|986.22|14
1619906470000|2021-05-01 22:01:10|990.55|986.55|990.61|986.61|990.64|986.64|990.55|986.55|17
1619906480000|2021-05-01 22:01:20|990.58|986.58|990.53|986.53|990.59|986.59|990.52|986.52|14
1619906490000|2021-05-01 22:01:30|990.54|986.54|990.59|986.59|990.59|986.59|990.53|986.53|8
1619906500000|2021-05-01 22:01:40|990.58|986.58|990.6|986.6|990.64|986.64|990.57|986.57|11
1619906510000|2021-05-01 22:01:50|990.58|986.58|990.72|986.72|990.72|986.72|990.53|986.53|11
1619906520000|2021-05-01 22:02:00|990.73|986.73|990.71|986.71|990.73|986.73|990.67|986.67|7
1619906530000|2021-05-01 22:02:10|990.74|986.74|990.89|986.89|990.96|986.96|990.74|986.74|14
1619906540000|2021-05-01 22:02:20|990.99|986.99|990.86|986.86|991.01|987.01|990.86|986.86|13
1619906550000|2021-05-01 22:02:30|990.84|986.84|990.85|986.85|990.86|986.86|990.77|986.77|10
1619906560000|2021-05-01 22:02:40|990.84|986.84|990.04|986.04|990.84|986.84|989.88|985.88|18
1619906570000|2021-05-01 22:02:50|990.07|986.07|990.11|986.11|990.24|986.24|990.05|986.05|13
1619906580000|2021-05-01 22:03:00|990.1|986.1|990.16|986.16|990.2|986.2|990.1|986.1|15
1619906590000|2021-05-01 22:03:10|990.15|986.15|990.35|986.35|990.36|986.36|990.12|986.12|14
1619906600000|2021-05-01 22:03:20|990.33|986.33|990.18|986.18|990.35|986.35|990.17|986.17|24
1619906610000|2021-05-01 22:03:30|990.21|986.21|990.06|986.06|990.28|986.28|990.06|986.06|18
1619906620000|2021-05-01 22:03:40|990.05|986.05|989.82|985.82|990.05|986.05|989.82|985.82|21
1619906630000|2021-05-01 22:03:50|989.83|985.83|989.95|985.95|989.95|985.95|989.76|985.76|14
1619906640000|2021-05-01 22:04:00|989.94|985.94|990.34|986.34|990.36|986.36|989.93|985.93|25
1619906650000|2021-05-01 22:04:10|990.36|986.36|990.46|986.46|990.47|986.47|990.32|986.32|18
1619906660000|2021-05-01 22:04:20|990.48|986.48|990.54|986.54|990.55|986.55|990.48|986.48|15
1619906670000|2021-05-01 22:04:30|990.55|986.55|990.74|986.74|990.75|986.75|990.52|986.52|16
1619906680000|2021-05-01 22:04:40|990.75|986.75|990.78|986.78|990.8|986.8|990.73|986.73|10
1619906690000|2021-05-01 22:04:50|990.77|986.77|990.79|986.79|990.79|986.79|990.77|986.77|3
1619906700000|2021-05-01 22:05:00|990.76|986.76|990.47|986.47|990.76|986.76|990.26|986.26|20
1619906710000|2021-05-01 22:05:10|990.45|986.45|991.29|987.29|991.29|987.29|990.45|986.45|18
1619906720000|2021-05-01 22:05:20|991.44|987.44|991.08|987.08|991.44|987.44|991.05|987.05|13
1619906730000|2021-05-01 22:05:30|991.06|987.06|991.04|987.04|991.1|987.1|991.01|987.01|9
1619906740000|2021-05-01 22:05:40|990.95|986.95|990.75|986.75|990.95|986.95|990.74|986.74|9
1619906750000|2021-05-01 22:05:50|990.77|986.77|990.7|986.7|990.79|986.79|990.7|986.7|7
1619906760000|2021-05-01 22:06:00|990.71|986.71|990.63|986.63|990.71|986.71|990.61|986.61|7
1619906770000|2021-05-01 22:06:10|990.66|986.66|991.87|987.87|991.94|987.94|990.66|986.66|23
1619906780000|2021-05-01 22:06:20|991.73|987.73|991.38|987.38|991.73|987.73|991.35|987.35|22
1619906790000|2021-05-01 22:06:30|991.43|987.43|991.69|987.69|991.75|987.75|991.43|987.43|23
1619906800000|2021-05-01 22:06:40|991.66|987.66|991.46|987.46|991.68|987.68|991.42|987.42|17
1619906810000|2021-05-01 22:06:50|991.51|987.51|991.59|987.59|991.59|987.59|991.48|987.48|19
1619906820000|2021-05-01 22:07:00|991.65|987.65|992.5|988.5|992.5|988.5|991.65|987.65|19
1619906830000|2021-05-01 22:07:10|992.51|988.51|992.69|988.69|992.71|988.71|992.5|988.5|15
1619906840000|2021-05-01 22:07:20|992.68|988.68|993.04|989.04|993.39|989.39|992.48|988.48|25
1619906850000|2021-05-01 22:07:30|993.03|989.03|992.82|988.82|993.3|989.3|992.79|988.79|20
1619906860000|2021-05-01 22:07:40|992.85|988.85|993.07|989.07|993.08|989.08|992.84|988.84|14
1619906870000|2021-05-01 22:07:50|993.06|989.06|993.13|989.13|993.14|989.14|992.97|988.97|13
1619906880000|2021-05-01 22:08:00|993.14|989.14|993.08|989.08|993.17|989.17|993.08|989.08|13
1619906890000|2021-05-01 22:08:10|993.07|989.07|992.96|988.96|993.1|989.1|992.96|988.96|20
1619906900000|2021-05-01 22:08:20|992.86|988.86|991.17|987.17|992.86|988.86|991.1|987.1|26
1619906910000|2021-05-01 22:08:30|991.15|987.15|990.76|986.76|991.27|987.27|990.76|986.76|20
1619906920000|2021-05-01 22:08:40|990.72|986.72|990.6|986.6|990.83|986.83|990.56|986.56|21
1619906930000|2021-05-01 22:08:50|990.61|986.61|990.75|986.75|990.76|986.76|990.55|986.55|18
1619906940000|2021-05-01 22:09:00|990.84|986.84|990.59|986.59|990.94|986.94|990.59|986.59|21
1619906950000|2021-05-01 22:09:10|990.62|986.62|990.59|986.59|990.62|986.62|990.47|986.47|13
1619906960000|2021-05-01 22:09:20|990.6|986.6|990.92|986.92|990.92|986.92|990.6|986.6|14
1619906970000|2021-05-01 22:09:30|991|987|990.51|986.51|991.39|987.39|990.5|986.5|21
1619906980000|2021-05-01 22:09:40|990.54|986.54|990.65|986.65|990.65|986.65|990.52|986.52|14
1619906990000|2021-05-01 22:09:50|990.62|986.62|990.94|986.94|990.94|986.94|990.53|986.53|19
1619907000000|2021-05-01 22:10:00|990.93|986.93|990.94|986.94|991.28|987.28|990.92|986.92|16
1619907010000|2021-05-01 22:10:10|990.96|986.96|990.71|986.71|990.96|986.96|990.58|986.58|21
1619907020000|2021-05-01 22:10:20|990.53|986.53|990.7|986.7|990.81|986.81|990.51|986.51|21
1619907030000|2021-05-01 22:10:30|990.65|986.65|990.84|986.84|990.85|986.85|990.65|986.65|20
1619907040000|2021-05-01 22:10:40|990.82|986.82|990.6|986.6|990.82|986.82|990.57|986.57|21
1619907050000|2021-05-01 22:10:50|990.64|986.64|990.72|986.72|990.78|986.78|990.62|986.62|16
1619907060000|2021-05-01 22:11:00|990.67|986.67|990.89|986.89|990.93|986.93|990.67|986.67|21
1619907070000|2021-05-01 22:11:10|990.9|986.9|990.72|986.72|990.94|986.94|990.66|986.66|15
1619907080000|2021-05-01 22:11:20|990.74|986.74|990.76|986.76|990.83|986.83|990.73|986.73|10
1619907090000|2021-05-01 22:11:30|990.77|986.77|991.03|987.03|991.05|987.05|990.77|986.77|14
1619907100000|2021-05-01 22:11:40|991.02|987.02|990.81|986.81|991.07|987.07|990.78|986.78|16
1619907110000|2021-05-01 22:11:50|990.83|986.83|991.31|987.31|991.31|987.31|990.83|986.83|11
1619907120000|2021-05-01 22:12:00|991.29|987.29|991.25|987.25|991.34|987.34|991.25|987.25|10
1619907130000|2021-05-01 22:12:10|991.27|987.27|991.33|987.33|991.34|987.34|991.26|987.26|10
1619907140000|2021-05-01 22:12:20|991.32|987.32|991.37|987.37|991.37|987.37|991.32|987.32|3
1619907150000|2021-05-01 22:12:30|991.36|987.36|991.51|987.51|991.54|987.54|991.32|987.32|14
1619907160000|2021-05-01 22:12:40|991.53|987.53|991.55|987.55|991.59|987.59|991.51|987.51|12
1619907170000|2021-05-01 22:12:50|991.58|987.58|991.79|987.79|991.83|987.83|991.57|987.57|12
1619907180000|2021-05-01 22:13:00|991.81|987.81|991.34|987.34|991.81|987.81|991.24|987.24|18
1619907190000|2021-05-01 22:13:10|991.33|987.33|991.77|987.77|991.79|987.79|991.29|987.29|23
1619907200000|2021-05-01 22:13:20|991.75|987.75|990.94|986.94|991.75|987.75|990.93|986.93|23
1619907210000|2021-05-01 22:13:30|990.92|986.92|991.16|987.16|991.21|987.21|990.91|986.91|17
1619907220000|2021-05-01 22:13:40|991.21|987.21|991.36|987.36|991.36|987.36|991.15|987.15|11
1619907230000|2021-05-01 22:13:50|991.29|987.29|991.09|987.09|991.29|987.29|991.04|987.04|16
1619907240000|2021-05-01 22:14:00|991.07|987.07|991.2|987.2|991.2|987.2|991.07|987.07|17
1619907250000|2021-05-01 22:14:10|991.19|987.19|991.28|987.28|991.3|987.3|991.18|987.18|11
1619907260000|2021-05-01 22:14:20|991.26|987.26|991.24|987.24|991.27|987.27|991.23|987.23|9
1619907270000|2021-05-01 22:14:30|991.22|987.22|991.2|987.2|991.27|987.27|991.06|987.06|20
1619907280000|2021-05-01 22:14:40|991.21|987.21|991.19|987.19|991.26|987.26|991.16|987.16|14
1619907290000|2021-05-01 22:14:50|991.23|987.23|991.3|987.3|991.31|987.31|991.21|987.21|14
1619907300000|2021-05-01 22:15:00|991.29|987.29|991.77|987.77|991.77|987.77|991.28|987.28|13
1619907310000|2021-05-01 22:15:10|991.78|987.78|992.26|988.26|992.54|988.54|991.77|987.77|19
1619907320000|2021-05-01 22:15:20|992.31|988.31|992.21|988.21|992.31|988.31|992.04|988.04|19
1619907330000|2021-05-01 22:15:30|992.23|988.23|992.63|988.63|992.65|988.65|992.23|988.23|23
1619907340000|2021-05-01 22:15:40|992.65|988.65|992.62|988.62|992.72|988.72|992.58|988.58|15
1619907350000|2021-05-01 22:15:50|992.64|988.64|992.6|988.6|992.64|988.64|992.51|988.51|26
1619907360000|2021-05-01 22:16:00|992.72|988.72|992.9|988.9|992.91|988.91|992.48|988.48|22
1619907370000|2021-05-01 22:16:10|992.91|988.91|993.59|989.59|993.6|989.6|992.91|988.91|22
1619907380000|2021-05-01 22:16:20|993.57|989.57|993.46|989.46|993.57|989.57|993.27|989.27|24
1619907390000|2021-05-01 22:16:30|993.47|989.47|993.46|989.46|993.58|989.58|993.4|989.4|18
1619907400000|2021-05-01 22:16:40|993.44|989.44|993.78|989.78|993.78|989.78|993.44|989.44|20
1619907410000|2021-05-01 22:16:50|993.77|989.77|994|990|994|990|993.74|989.74|18
1619907420000|2021-05-01 22:17:00|994.04|990.04|994.25|990.25|994.31|990.31|994.04|990.04|18
1619907430000|2021-05-01 22:17:10|994.27|990.27|994.54|990.54|994.54|990.54|994.27|990.27|16
1619907440000|2021-05-01 22:17:20|994.47|990.47|994.15|990.15|994.52|990.52|993.95|989.95|19
1619907450000|2021-05-01 22:17:30|994.13|990.13|994.22|990.22|994.32|990.32|994.1|990.1|25
1619907460000|2021-05-01 22:17:40|994.24|990.24|994.21|990.21|994.25|990.25|994.15|990.15|17
1619907470000|2021-05-01 22:17:50|994.22|990.22|994.37|990.37|994.43|990.43|994.21|990.21|11
1619907480000|2021-05-01 22:18:00|994.34|990.34|994.8|990.8|994.8|990.8|994.34|990.34|23
1619907490000|2021-05-01 22:18:10|995.09|991.09|995.75|991.75|996.12|992.12|995.09|991.09|21
1619907500000|2021-05-01 22:18:20|995.76|991.76|995.64|991.64|995.96|991.96|995.64|991.64|16
1619907510000|2021-05-01 22:18:30|995.56|991.56|995.65|991.65|995.84|991.84|995.56|991.56|22
1619907520000|2021-05-01 22:18:40|995.66|991.66|995.7|991.7|995.74|991.74|995.63|991.63|17
1619907530000|2021-05-01 22:18:50|995.71|991.71|995.7|991.7|995.77|991.77|995.68|991.68|18
1619907540000|2021-05-01 22:19:00|995.67|991.67|995.81|991.81|995.82|991.82|995.67|991.67|24
1619907550000|2021-05-01 22:19:10|995.79|991.79|994.63|990.63|995.79|991.79|994.63|990.63|19
1619907560000|2021-05-01 22:19:20|994.59|990.59|994.41|990.41|994.79|990.79|994.31|990.31|25
1619907570000|2021-05-01 22:19:30|994.39|990.39|994.6|990.6|994.6|990.6|994.31|990.31|22
1619907580000|2021-05-01 22:19:40|994.64|990.64|994.52|990.52|994.81|990.81|994.48|990.48|23
1619907590000|2021-05-01 22:19:50|994.47|990.47|994.52|990.52|994.55|990.55|994.45|990.45|19
1619907600000|2021-05-01 22:20:00|994.5|990.5|995.01|991.01|995.01|991.01|994.44|990.44|18
1619907610000|2021-05-01 22:20:10|995.03|991.03|995.29|991.29|995.29|991.29|994.89|990.89|22
1619907620000|2021-05-01 22:20:20|995.28|991.28|995.4|991.4|995.49|991.49|995.27|991.27|19
1619907630000|2021-05-01 22:20:30|995.34|991.34|994.88|990.88|995.34|991.34|994.79|990.79|21
1619907640000|2021-05-01 22:20:40|994.9|990.9|995.14|991.14|995.19|991.19|994.9|990.9|24
1619907650000|2021-05-01 22:20:50|995.15|991.15|995.12|991.12|995.15|991.15|995.03|991.03|23
1619907660000|2021-05-01 22:21:00|995.1|991.1|994.85|990.85|995.1|991.1|994.69|990.69|22
1619907670000|2021-05-01 22:21:10|994.9|990.9|995.08|991.08|995.12|991.12|994.78|990.78|27
1619907680000|2021-05-01 22:21:20|995.1|991.1|994.65|990.65|995.11|991.11|994.65|990.65|23
1619907690000|2021-05-01 22:21:30|994.69|990.69|994.65|990.65|994.76|990.76|994.58|990.58|21
1619907700000|2021-05-01 22:21:40|994.7|990.7|994.72|990.72|994.83|990.83|994.68|990.68|21
1619907710000|2021-05-01 22:21:50|994.74|990.74|994.9|990.9|994.9|990.9|994.72|990.72|22
1619907720000|2021-05-01 22:22:00|994.93|990.93|994.63|990.63|994.98|990.98|994.56|990.56|21
1619907730000|2021-05-01 22:22:10|994.61|990.61|995.19|991.19|995.19|991.19|994.61|990.61|26
1619907740000|2021-05-01 22:22:20|995.09|991.09|994.62|990.62|995.1|991.1|994.54|990.54|25
1619907750000|2021-05-01 22:22:30|994.63|990.63|994.98|990.98|994.98|990.98|994.63|990.63|22
1619907760000|2021-05-01 22:22:40|995.16|991.16|995.2|991.2|995.3|991.3|995.16|991.16|18
1619907770000|2021-05-01 22:22:50|995.24|991.24|995.73|991.73|995.79|991.79|995.16|991.16|26
1619907780000|2021-05-01 22:23:00|995.74|991.74|995.53|991.53|995.74|991.74|995.53|991.53|19
1619907790000|2021-05-01 22:23:10|995.5|991.5|995.48|991.48|995.7|991.7|995.43|991.43|20
1619907800000|2021-05-01 22:23:20|995.43|991.43|995.69|991.69|995.77|991.77|995.43|991.43|22
1619907810000|2021-05-01 22:23:30|995.71|991.71|995.98|991.98|996.17|992.17|995.71|991.71|21
1619907820000|2021-05-01 22:23:40|996|992|995.78|991.78|996|992|995.63|991.63|21
1619907830000|2021-05-01 22:23:50|995.79|991.79|995.84|991.84|995.84|991.84|995.53|991.53|25
1619907840000|2021-05-01 22:24:00|995.75|991.75|995.67|991.67|995.86|991.86|995.29|991.29|23
1619907850000|2021-05-01 22:24:10|995.55|991.55|995.77|991.77|995.92|991.92|995.42|991.42|23
1619907860000|2021-05-01 22:24:20|995.72|991.72|995.25|991.25|995.76|991.76|995.13|991.13|24
1619907870000|2021-05-01 22:24:30|995.3|991.3|995.11|991.11|995.3|991.3|994.99|990.99|22
1619907880000|2021-05-01 22:24:40|995.15|991.15|995.36|991.36|995.56|991.56|995.15|991.15|21
1619907890000|2021-05-01 22:24:50|995.38|991.38|995.19|991.19|995.38|991.38|995.06|991.06|13
1619907900000|2021-05-01 22:25:00|995.29|991.29|995.08|991.08|995.29|991.29|994.95|990.95|21
1619907910000|2021-05-01 22:25:10|995.04|991.04|995.26|991.26|995.36|991.36|995.04|991.04|23
1619907920000|2021-05-01 22:25:20|995.24|991.24|995.27|991.27|995.31|991.31|995.21|991.21|21
1619907930000|2021-05-01 22:25:30|995.26|991.26|994.86|990.86|995.28|991.28|994.73|990.73|16
1619907940000|2021-05-01 22:25:40|994.81|990.81|994.8|990.8|994.89|990.89|994.65|990.65|20
1619907950000|2021-05-01 22:25:50|994.88|990.88|994.63|990.63|994.96|990.96|994.58|990.58|18
1619907960000|2021-05-01 22:26:00|994.66|990.66|995.62|991.62|995.63|991.63|994.66|990.66|23
1619907970000|2021-05-01 22:26:10|995.58|991.58|995.38|991.38|995.58|991.58|995.38|991.38|14
1619907980000|2021-05-01 22:26:20|995.37|991.37|995.07|991.07|995.48|991.48|995.01|991.01|23
1619907990000|2021-05-01 22:26:30|995.06|991.06|995.23|991.23|995.23|991.23|994.9|990.9|17
1619908000000|2021-05-01 22:26:40|995.34|991.34|995.72|991.72|995.76|991.76|995.34|991.34|21
1619908010000|2021-05-01 22:26:50|995.73|991.73|995.64|991.64|995.92|991.92|995.5|991.5|23
1619908020000|2021-05-01 22:27:00|995.65|991.65|995.73|991.73|995.76|991.76|995.51|991.51|20
1619908030000|2021-05-01 22:27:10|995.68|991.68|995.76|991.76|995.79|991.79|995.68|991.68|14
1619908040000|2021-05-01 22:27:20|995.78|991.78|995.77|991.77|995.82|991.82|995.7|991.7|13
1619908050000|2021-05-01 22:27:30|995.78|991.78|995.74|991.74|995.8|991.8|995.62|991.62|17
1619908060000|2021-05-01 22:27:40|995.61|991.61|995.53|991.53|995.77|991.77|995.53|991.53|22
1619908070000|2021-05-01 22:27:50|995.52|991.52|995.4|991.4|995.74|991.74|995.36|991.36|25
1619908080000|2021-05-01 22:28:00|995.41|991.41|995.05|991.05|995.44|991.44|995.05|991.05|17
1619908090000|2021-05-01 22:28:10|994.94|990.94|994.38|990.38|994.95|990.95|994.38|990.38|18
1619908100000|2021-05-01 22:28:20|994.48|990.48|994.81|990.81|994.85|990.85|994.48|990.48|20
1619908110000|2021-05-01 22:28:30|994.8|990.8|994.94|990.94|994.94|990.94|994.58|990.58|20
1619908120000|2021-05-01 22:28:40|994.95|990.95|994.93|990.93|995.03|991.03|994.91|990.91|18
1619908130000|2021-05-01 22:28:50|994.95|990.95|994.87|990.87|994.99|990.99|994.85|990.85|19
1619908140000|2021-05-01 22:29:00|994.79|990.79|995|991|995|991|994.79|990.79|17
1619908150000|2021-05-01 22:29:10|994.94|990.94|995|991|995|991|994.71|990.71|20
1619908160000|2021-05-01 22:29:20|995.06|991.06|995.68|991.68|995.8|991.8|995.06|991.06|24
1619908170000|2021-05-01 22:29:30|995.69|991.69|995.12|991.12|995.69|991.69|995.11|991.11|20
1619908180000|2021-05-01 22:29:40|995.15|991.15|994.82|990.82|995.15|991.15|994.8|990.8|18
1619908190000|2021-05-01 22:29:50|994.88|990.88|995|991|995.17|991.17|994.86|990.86|21
1619908200000|2021-05-01 22:30:00|995.01|991.01|994.66|990.66|995.01|991.01|994.66|990.66|16
1619908210000|2021-05-01 22:30:10|994.43|990.43|994.59|990.59|994.63|990.63|994.32|990.32|23
1619908220000|2021-05-01 22:30:20|994.6|990.6|994.57|990.57|994.6|990.6|994.55|990.55|9
1619908230000|2021-05-01 22:30:30|994.58|990.58|994.69|990.69|994.69|990.69|994.34|990.34|21
1619908240000|2021-05-01 22:30:40|994.78|990.78|994.76|990.76|994.84|990.84|994.67|990.67|24
1619908250000|2021-05-01 22:30:50|994.7|990.7|994.86|990.86|994.97|990.97|994.7|990.7|18
1619908260000|2021-05-01 22:31:00|994.87|990.87|995.08|991.08|995.08|991.08|994.85|990.85|12
1619908270000|2021-05-01 22:31:10|995.18|991.18|995.55|991.55|995.55|991.55|995.18|991.18|18
1619908280000|2021-05-01 22:31:20|995.59|991.59|995.52|991.52|995.88|991.88|995.45|991.45|22
1619908290000|2021-05-01 22:31:30|995.49|991.49|996.11|992.11|996.11|992.11|995.44|991.44|20
1619908300000|2021-05-01 22:31:40|996.12|992.12|996.22|992.22|996.33|992.33|996.1|992.1|14
1619908310000|2021-05-01 22:31:50|996.2|992.2|996.31|992.31|996.49|992.49|996|992|24
1619908320000|2021-05-01 22:32:00|996.35|992.35|996.49|992.49|996.49|992.49|996.2|992.2|19
1619908330000|2021-05-01 22:32:10|996.51|992.51|997.07|993.07|997.07|993.07|996.47|992.47|21
1619908340000|2021-05-01 22:32:20|997.05|993.05|996.7|992.7|997.08|993.08|996.66|992.66|23
1619908350000|2021-05-01 22:32:30|996.6|992.6|996.5|992.5|996.64|992.64|996.34|992.34|23
1619908360000|2021-05-01 22:32:40|996.47|992.47|996.31|992.31|996.48|992.48|996.31|992.31|12
1619908370000|2021-05-01 22:32:50|996.45|992.45|996.53|992.53|996.53|992.53|996.42|992.42|6
1619908380000|2021-05-01 22:33:00|996.51|992.51|996.14|992.14|996.58|992.58|996.01|992.01|21
1619908390000|2021-05-01 22:33:10|996.17|992.17|996.09|992.09|996.24|992.24|996.06|992.06|20
1619908400000|2021-05-01 22:33:20|996.07|992.07|996.72|992.72|996.88|992.88|996.07|992.07|24
1619908410000|2021-05-01 22:33:30|996.71|992.71|996.69|992.69|996.74|992.74|996.52|992.52|22
1619908420000|2021-05-01 22:33:40|996.68|992.68|996.59|992.59|996.7|992.7|996.39|992.39|22
1619908430000|2021-05-01 22:33:50|996.56|992.56|996.78|992.78|996.86|992.86|996.49|992.49|27
1619908440000|2021-05-01 22:34:00|996.77|992.77|996.53|992.53|996.78|992.78|996.46|992.46|17
1619908450000|2021-05-01 22:34:10|996.54|992.54|996.67|992.67|996.76|992.76|996.45|992.45|23
1619908460000|2021-05-01 22:34:20|996.63|992.63|996.81|992.81|996.92|992.92|996.57|992.57|23
1619908470000|2021-05-01 22:34:30|996.78|992.78|996.78|992.78|996.8|992.8|996.68|992.68|24
1619908480000|2021-05-01 22:34:40|996.7|992.7|996.4|992.4|996.7|992.7|996.39|992.39|21
1619908490000|2021-05-01 22:34:50|996.39|992.39|996.9|992.9|996.91|992.91|996.3|992.3|23
1619908500000|2021-05-01 22:35:00|996.95|992.95|996.72|992.72|996.95|992.95|996.58|992.58|22
1619908510000|2021-05-01 22:35:10|996.75|992.75|996.72|992.72|996.76|992.76|996.65|992.65|12
1619908520000|2021-05-01 22:35:20|996.75|992.75|996.67|992.67|996.75|992.75|996.66|992.66|13
1619908530000|2021-05-01 22:35:30|996.6|992.6|996.21|992.21|996.6|992.6|996.21|992.21|18
1619908540000|2021-05-01 22:35:40|996.24|992.24|996.49|992.49|996.49|992.49|996.16|992.16|23
1619908550000|2021-05-01 22:35:50|996.52|992.52|996.29|992.29|996.52|992.52|996.23|992.23|17
1619908560000|2021-05-01 22:36:00|996.24|992.24|996.65|992.65|996.73|992.73|996.2|992.2|23
1619908570000|2021-05-01 22:36:10|996.71|992.71|996.9|992.9|996.92|992.92|996.63|992.63|22
1619908580000|2021-05-01 22:36:20|996.91|992.91|997.17|993.17|997.17|993.17|996.91|992.91|15
1619908590000|2021-05-01 22:36:30|997.16|993.16|997.06|993.06|997.22|993.22|997.04|993.04|23
1619908600000|2021-05-01 22:36:40|997.1|993.1|996.81|992.81|997.1|993.1|996.8|992.8|14
1619908610000|2021-05-01 22:36:50|996.8|992.8|996.97|992.97|997.06|993.06|996.8|992.8|23
1619908620000|2021-05-01 22:37:00|996.95|992.95|997.01|993.01|997.06|993.06|996.92|992.92|17
1619908630000|2021-05-01 22:37:10|996.92|992.92|996.7|992.7|996.92|992.92|996.4|992.4|22
1619908640000|2021-05-01 22:37:20|996.69|992.69|997.13|993.13|997.2|993.2|996.67|992.67|21
1619908650000|2021-05-01 22:37:30|997.19|993.19|997.27|993.27|997.27|993.27|997.05|993.05|22
1619908660000|2021-05-01 22:37:40|997.2|993.2|997.1|993.1|997.26|993.26|997.1|993.1|25
1619908670000|2021-05-01 22:37:50|997.09|993.09|997.1|993.1|997.17|993.17|997.09|993.09|16
1619908680000|2021-05-01 22:38:00|997.09|993.09|997.22|993.22|997.3|993.3|997.09|993.09|18
1619908690000|2021-05-01 22:38:10|997.23|993.23|997.25|993.25|997.27|993.27|997.21|993.21|18
1619908700000|2021-05-01 22:38:20|997.23|993.23|996.84|992.84|997.23|993.23|996.78|992.78|21
1619908710000|2021-05-01 22:38:30|996.8|992.8|997.07|993.07|997.34|993.34|996.8|992.8|25
1619908720000|2021-05-01 22:38:40|997.1|993.1|997.06|993.06|997.12|993.12|997.02|993.02|21
1619908730000|2021-05-01 22:38:50|997.08|993.08|997.24|993.24|997.24|993.24|997.04|993.04|17
1619908740000|2021-05-01 22:39:00|997.27|993.27|998.02|994.02|998.21|994.21|997.26|993.26|26
1619908750000|2021-05-01 22:39:10|997.98|993.98|998.09|994.09|998.19|994.19|997.89|993.89|18
1619908760000|2021-05-01 22:39:20|997.99|993.99|997.72|993.72|998.07|994.07|997.55|993.55|26
1619908770000|2021-05-01 22:39:30|997.7|993.7|997.89|993.89|997.91|993.91|997.7|993.7|15
1619908780000|2021-05-01 22:39:40|997.91|993.91|998.03|994.03|998.12|994.12|997.89|993.89|15
1619908790000|2021-05-01 22:39:50|998.04|994.04|998.03|994.03|998.22|994.22|998|994|25
1619908800000|2021-05-01 22:40:00|997.99|993.99|997.86|993.86|998|994|997.62|993.62|18
1619908810000|2021-05-01 22:40:10|997.83|993.83|997.91|993.91|997.97|993.97|997.82|993.82|21
1619908820000|2021-05-01 22:40:20|997.9|993.9|998.26|994.26|998.26|994.26|997.86|993.86|23
1619908830000|2021-05-01 22:40:30|998.28|994.28|997.75|993.75|998.31|994.31|997.74|993.74|24
1619908840000|2021-05-01 22:40:40|997.65|993.65|997.54|993.54|997.75|993.75|997.48|993.48|17
1619908850000|2021-05-01 22:40:50|997.53|993.53|997.73|993.73|997.77|993.77|997.53|993.53|14
1619908860000|2021-05-01 22:41:00|997.77|993.77|998.76|994.76|998.78|994.78|997.76|993.76|23
1619908870000|2021-05-01 22:41:10|998.71|994.71|998.36|994.36|998.85|994.85|998.35|994.35|25
1619908880000|2021-05-01 22:41:20|998.18|994.18|998.31|994.31|998.37|994.37|998.07|994.07|23
1619908890000|2021-05-01 22:41:30|998.3|994.3|997.9|993.9|998.31|994.31|997.71|993.71|23
1619908900000|2021-05-01 22:41:40|997.92|993.92|997.99|993.99|998.21|994.21|997.9|993.9|24
1619908910000|2021-05-01 22:41:50|997.98|993.98|998.15|994.15|998.22|994.22|997.94|993.94|21
1619908920000|2021-05-01 22:42:00|998.14|994.14|998|994|998.19|994.19|998|994|18
1619908930000|2021-05-01 22:42:10|997.98|993.98|998.07|994.07|998.07|994.07|997.9|993.9|18
1619908940000|2021-05-01 22:42:20|998.06|994.06|998.4|994.4|998.48|994.48|998.02|994.02|19
1619908950000|2021-05-01 22:42:30|998.37|994.37|998.3|994.3|998.41|994.41|998.3|994.3|15
1619908960000|2021-05-01 22:42:40|998.24|994.24|998.59|994.59|998.65|994.65|998.22|994.22|17
1619908970000|2021-05-01 22:42:50|998.55|994.55|998.75|994.75|998.88|994.88|998.54|994.54|20
1619908980000|2021-05-01 22:43:00|998.74|994.74|998.4|994.4|998.78|994.78|998.22|994.22|22
1619908990000|2021-05-01 22:43:10|998.43|994.43|998.6|994.6|998.83|994.83|998.43|994.43|18
1619909000000|2021-05-01 22:43:20|998.61|994.61|998.73|994.73|999|995|998.57|994.57|20
1619909010000|2021-05-01 22:43:30|998.79|994.79|998.74|994.74|998.84|994.84|998.72|994.72|22
1619909020000|2021-05-01 22:43:40|998.73|994.73|998.8|994.8|998.89|994.89|998.72|994.72|16
1619909030000|2021-05-01 22:43:50|998.79|994.79|999.29|995.29|999.29|995.29|998.77|994.77|13
1619909040000|2021-05-01 22:44:00|999.24|995.24|999.12|995.12|999.37|995.37|999.11|995.11|17
1619909050000|2021-05-01 22:44:10|999.15|995.15|999.02|995.02|999.3|995.3|999.01|995.01|17
1619909060000|2021-05-01 22:44:20|999.03|995.03|998.11|994.11|999.04|995.04|998.06|994.06|20
1619909070000|2021-05-01 22:44:30|998.09|994.09|998.83|994.83|998.85|994.85|998.09|994.09|26
1619909080000|2021-05-01 22:44:40|998.8|994.8|998.74|994.74|998.82|994.82|998.67|994.67|16
1619909090000|2021-05-01 22:44:50|998.71|994.71|998.68|994.68|998.74|994.74|998.62|994.62|18
1619909100000|2021-05-01 22:45:00|998.71|994.71|999.19|995.19|999.21|995.21|998.71|994.71|23
1619909110000|2021-05-01 22:45:10|999.2|995.2|999.29|995.29|999.44|995.44|999.16|995.16|14
1619909120000|2021-05-01 22:45:20|999.23|995.23|999.28|995.28|999.34|995.34|999.07|995.07|17
1619909130000|2021-05-01 22:45:30|999.26|995.26|999.11|995.11|999.39|995.39|999.11|995.11|18
1619909140000|2021-05-01 22:45:40|999.24|995.24|999.57|995.57|999.57|995.57|999.24|995.24|15
1619909150000|2021-05-01 22:45:50|999.55|995.55|999.93|995.93|1000.01|996.01|999.55|995.55|17
1619909160000|2021-05-01 22:46:00|999.85|995.85|1000.29|996.29|1000.36|996.36|999.77|995.77|23
1619909170000|2021-05-01 22:46:10|1000.26|996.26|1000.67|996.67|1000.9|996.9|1000.23|996.23|23
1619909180000|2021-05-01 22:46:20|1000.79|996.79|1000.49|996.49|1000.79|996.79|1000.41|996.41|21
1619909190000|2021-05-01 22:46:30|1000.48|996.48|1001.05|997.05|1001.05|997.05|1000.48|996.48|18
1619909200000|2021-05-01 22:46:40|1001.01|997.01|1000.86|996.86|1001.06|997.06|1000.74|996.74|21
1619909210000|2021-05-01 22:46:50|1000.82|996.82|1000.79|996.79|1000.87|996.87|1000.71|996.71|22
1619909220000|2021-05-01 22:47:00|1000.76|996.76|1000.98|996.98|1000.98|996.98|1000.74|996.74|19
1619909230000|2021-05-01 22:47:10|1000.97|996.97|1000.94|996.94|1001.07|997.07|1000.92|996.92|22
1619909240000|2021-05-01 22:47:20|1000.98|996.98|1000.71|996.71|1001.04|997.04|1000.68|996.68|22
1619909250000|2021-05-01 22:47:30|1000.8|996.8|1000.15|996.15|1000.8|996.8|1000.1|996.1|24
1619909260000|2021-05-01 22:47:40|1000.16|996.16|1000.16|996.16|1000.2|996.2|1000.1|996.1|13
1619909270000|2021-05-01 22:47:50|1000.17|996.17|1000.42|996.42|1000.46|996.46|1000.13|996.13|19
1619909280000|2021-05-01 22:48:00|1000.44|996.44|1000.36|996.36|1000.76|996.76|1000.36|996.36|21
1619909290000|2021-05-01 22:48:10|1000.38|996.38|1000.56|996.56|1000.6|996.6|1000.38|996.38|24
1619909300000|2021-05-01 22:48:20|1000.55|996.55|1000.4|996.4|1000.96|996.96|1000.38|996.38|27
1619909310000|2021-05-01 22:48:30|1000.42|996.42|1000.47|996.47|1000.56|996.56|1000.27|996.27|21
1619909320000|2021-05-01 22:48:40|1000.5|996.5|1000.42|996.42|1000.5|996.5|1000.31|996.31|21
1619909330000|2021-05-01 22:48:50|1000.52|996.52|1000.44|996.44|1000.62|996.62|1000.37|996.37|26
1619909340000|2021-05-01 22:49:00|1000.45|996.45|1000.77|996.77|1000.85|996.85|1000.41|996.41|23
1619909350000|2021-05-01 22:49:10|1000.8|996.8|1000.31|996.31|1000.81|996.81|1000.31|996.31|17
1619909360000|2021-05-01 22:49:20|1000.34|996.34|1000.79|996.79|1000.81|996.81|1000.34|996.34|15
1619909370000|2021-05-01 22:49:30|1000.77|996.77|1001.19|997.19|1001.2|997.2|1000.74|996.74|19
1619909380000|2021-05-01 22:49:40|1001.14|997.14|1000.83|996.83|1001.21|997.21|1000.83|996.83|26
1619909390000|2021-05-01 22:49:50|1000.67|996.67|1001.2|997.2|1001.2|997.2|1000.67|996.67|20
1619909400000|2021-05-01 22:50:00|1001.19|997.19|1001.17|997.17|1001.26|997.26|1001.17|997.17|18
1619909410000|2021-05-01 22:50:10|1001.23|997.23|1001.16|997.16|1001.25|997.25|1001.15|997.15|12
1619909420000|2021-05-01 22:50:20|1001.17|997.17|1001.11|997.11|1001.2|997.2|1000.89|996.89|23
1619909430000|2021-05-01 22:50:30|1001.12|997.12|1001.12|997.12|1001.12|997.12|1000.99|996.99|24
1619909440000|2021-05-01 22:50:40|1001.13|997.13|1001.02|997.02|1001.13|997.13|1000.89|996.89|22
1619909450000|2021-05-01 22:50:50|1001.04|997.04|1001.02|997.02|1001.07|997.07|1000.95|996.95|21
1619909460000|2021-05-01 22:51:00|1000.96|996.96|1001.22|997.22|1001.26|997.26|1000.92|996.92|22
1619909470000|2021-05-01 22:51:10|1001.28|997.28|1001.6|997.6|1002.02|998.02|1001.28|997.28|24
1619909480000|2021-05-01 22:51:20|1001.61|997.61|1001.68|997.68|1001.69|997.69|1001.58|997.58|24
1619909490000|2021-05-01 22:51:30|1001.63|997.63|1001.59|997.59|1001.74|997.74|1001.09|997.09|26
1619909500000|2021-05-01 22:51:40|1001.58|997.58|1001.47|997.47|1001.66|997.66|1001.45|997.45|21
1619909510000|2021-05-01 22:51:50|1001.48|997.48|1001.57|997.57|1001.71|997.71|1001.26|997.26|26
1619909520000|2021-05-01 22:52:00|1001.59|997.59|1001.97|997.97|1002.04|998.04|1001.54|997.54|23
1619909530000|2021-05-01 22:52:10|1001.91|997.91|1002.03|998.03|1002.05|998.05|1001.91|997.91|21
1619909540000|2021-05-01 22:52:20|1001.93|997.93|1002|998|1002.09|998.09|1001.92|997.92|22
1619909550000|2021-05-01 22:52:30|1001.96|997.96|1001.99|997.99|1002.05|998.05|1001.95|997.95|12
1619909560000|2021-05-01 22:52:40|1002.02|998.02|1002.14|998.14|1002.14|998.14|1001.99|997.99|15
1619909570000|2021-05-01 22:52:50|1002.18|998.18|1002.73|998.73|1002.82|998.82|1002.13|998.13|21
1619909580000|2021-05-01 22:53:00|1002.75|998.75|1002.07|998.07|1002.75|998.75|1002|998|24
1619909590000|2021-05-01 22:53:10|1001.97|997.97|1002.56|998.56|1002.65|998.65|1001.97|997.97|25
1619909600000|2021-05-01 22:53:20|1002.45|998.45|1002.6|998.6|1002.6|998.6|1002.44|998.44|20
1619909610000|2021-05-01 22:53:30|1002.63|998.63|1002.7|998.7|1002.76|998.76|1002.51|998.51|22
1619909620000|2021-05-01 22:53:40|1002.71|998.71|1002.75|998.75|1002.8|998.8|1002.64|998.64|23
1619909630000|2021-05-01 22:53:50|1002.68|998.68|1001.92|997.92|1002.68|998.68|1001.9|997.9|23
1619909640000|2021-05-01 22:54:00|1001.91|997.91|1002.44|998.44|1002.44|998.44|1001.91|997.91|20
1619909650000|2021-05-01 22:54:10|1002.49|998.49|1002.64|998.64|1002.69|998.69|1002.39|998.39|22
1619909660000|2021-05-01 22:54:20|1002.65|998.65|1002.56|998.56|1002.73|998.73|1002.51|998.51|20
1619909670000|2021-05-01 22:54:30|1002.6|998.6|1002.72|998.72|1002.82|998.82|1002.58|998.58|24
1619909680000|2021-05-01 22:54:40|1002.7|998.7|1002.83|998.83|1002.83|998.83|1002.66|998.66|25
1619909690000|2021-05-01 22:54:50|1002.91|998.91|1002.86|998.86|1003.42|999.42|1002.86|998.86|20
1619909700000|2021-05-01 22:55:00|1002.87|998.87|1002.5|998.5|1002.87|998.87|1002.48|998.48|19
1619909710000|2021-05-01 22:55:10|1002.49|998.49|1002.56|998.56|1002.56|998.56|1002.02|998.02|21
1619909720000|2021-05-01 22:55:20|1002.51|998.51|1002.48|998.48|1002.59|998.59|1002.44|998.44|22
1619909730000|2021-05-01 22:55:30|1002.49|998.49|1002.35|998.35|1002.54|998.54|1002.32|998.32|14
1619909740000|2021-05-01 22:55:40|1002.39|998.39|1002.41|998.41|1002.49|998.49|1002.31|998.31|17
1619909750000|2021-05-01 22:55:50|1002.42|998.42|1002.27|998.27|1002.46|998.46|1002.24|998.24|24
1619909760000|2021-05-01 22:56:00|1002.3|998.3|1002.09|998.09|1002.3|998.3|1002.03|998.03|12
1619909770000|2021-05-01 22:56:10|1002.11|998.11|1002.96|998.96|1002.96|998.96|1002.08|998.08|23
1619909780000|2021-05-01 22:56:20|1002.95|998.95|1002.4|998.4|1002.98|998.98|1002.4|998.4|22
1619909790000|2021-05-01 22:56:30|1002.37|998.37|1002.95|998.95|1002.97|998.97|1002.37|998.37|21
1619909800000|2021-05-01 22:56:40|1002.88|998.88|1002.81|998.81|1002.91|998.91|1002.81|998.81|20
1619909810000|2021-05-01 22:56:50|1002.8|998.8|1002.62|998.62|1002.95|998.95|1002.6|998.6|20
1619909820000|2021-05-01 22:57:00|1002.61|998.61|1002.9|998.9|1002.99|998.99|1002.59|998.59|17
1619909830000|2021-05-01 22:57:10|1002.91|998.91|1003.14|999.14|1003.29|999.29|1002.91|998.91|14
1619909840000|2021-05-01 22:57:20|1003.03|999.03|1002.96|998.96|1003.06|999.06|1002.94|998.94|17
1619909850000|2021-05-01 22:57:30|1002.95|998.95|1002.95|998.95|1002.97|998.97|1002.84|998.84|14
1619909860000|2021-05-01 22:57:40|1002.96|998.96|1003.21|999.21|1003.23|999.23|1002.78|998.78|17
1619909870000|2021-05-01 22:57:50|1003.2|999.2|1002.83|998.83|1003.36|999.36|1002.8|998.8|20
1619909880000|2021-05-01 22:58:00|1002.82|998.82|1003.28|999.28|1003.28|999.28|1002.58|998.58|24
1619909890000|2021-05-01 22:58:10|1003.29|999.29|1002.97|998.97|1003.35|999.35|1002.97|998.97|17
1619909900000|2021-05-01 22:58:20|1002.89|998.89|1003.16|999.16|1003.26|999.26|1002.89|998.89|21
1619909910000|2021-05-01 22:58:30|1003.15|999.15|1002.66|998.66|1003.15|999.15|1002.62|998.62|16
1619909920000|2021-05-01 22:58:40|1002.6|998.6|1002.76|998.76|1002.85|998.85|1002.6|998.6|23
1619909930000|2021-05-01 22:58:50|1002.73|998.73|1003.19|999.19|1003.2|999.2|1002.71|998.71|23
1619909940000|2021-05-01 22:59:00|1003.13|999.13|1002.95|998.95|1003.23|999.23|1002.83|998.83|19
1619909950000|2021-05-01 22:59:10|1002.96|998.96|1002.9|998.9|1003.02|999.02|1002.78|998.78|22
1619909960000|2021-05-01 22:59:20|1002.92|998.92|1002.82|998.82|1002.92|998.92|1002.67|998.67|22
1619909970000|2021-05-01 22:59:30|1002.86|998.86|1002.73|998.73|1002.86|998.86|1002.6|998.6|21
1619909980000|2021-05-01 22:59:40|1002.76|998.76|1002.82|998.82|1003.07|999.07|1002.73|998.73|22
1619909990000|2021-05-01 22:59:50|1002.81|998.81|1002.64|998.64|1002.81|998.81|1002.42|998.42|17
1619910000000|2021-05-01 23:00:00|1002.59|998.59|1003.33|999.33|1003.33|999.33|1002.47|998.47|22
1619910010000|2021-05-01 23:00:10|1003.39|999.39|1002.32|998.32|1003.39|999.39|1002.2|998.2|24
1619910020000|2021-05-01 23:00:20|1002.33|998.33|1002.28|998.28|1002.33|998.33|1002.15|998.15|22
1619910030000|2021-05-01 23:00:30|1002.25|998.25|1002.25|998.25|1002.46|998.46|1002.21|998.21|17
1619910040000|2021-05-01 23:00:40|1002.24|998.24|1002.65|998.65|1002.78|998.78|1002.2|998.2|25
1619910050000|2021-05-01 23:00:50|1002.68|998.68|1002.84|998.84|1002.94|998.94|1002.68|998.68|18
1619910060000|2021-05-01 23:01:00|1002.81|998.81|1002.52|998.52|1002.89|998.89|1002.52|998.52|25
1619910070000|2021-05-01 23:01:10|1002.53|998.53|1002.85|998.85|1003.06|999.06|1002.53|998.53|22
1619910080000|2021-05-01 23:01:20|1002.88|998.88|1002.67|998.67|1002.93|998.93|1002.63|998.63|20
1619910090000|2021-05-01 23:01:30|1002.68|998.68|1002.69|998.69|1002.71|998.71|1002.59|998.59|16
1619910100000|2021-05-01 23:01:40|1002.63|998.63|1002.39|998.39|1002.63|998.63|1002.36|998.36|17
1619910110000|2021-05-01 23:01:50|1002.43|998.43|1001.96|997.96|1002.5|998.5|1001.96|997.96|20
1619910120000|2021-05-01 23:02:00|1001.72|997.72|1002.42|998.42|1002.42|998.42|1001.6|997.6|23
1619910130000|2021-05-01 23:02:10|1002.5|998.5|1002.38|998.38|1002.5|998.5|1002.04|998.04|25
1619910140000|2021-05-01 23:02:20|1002.34|998.34|1002.2|998.2|1002.38|998.38|1002.2|998.2|26
1619910150000|2021-05-01 23:02:30|1002.23|998.23|1002.29|998.29|1002.36|998.36|1002.11|998.11|24
1619910160000|2021-05-01 23:02:40|1002.3|998.3|1002.26|998.26|1002.47|998.47|1002.24|998.24|23
1619910170000|2021-05-01 23:02:50|1002.29|998.29|1002.45|998.45|1002.49|998.49|1002.22|998.22|24
1619910180000|2021-05-01 23:03:00|1002.44|998.44|1002.36|998.36|1002.44|998.44|1002.3|998.3|25
1619910190000|2021-05-01 23:03:10|1002.38|998.38|1003.11|999.11|1003.11|999.11|1002.38|998.38|15
1619910200000|2021-05-01 23:03:20|1003.13|999.13|1002.73|998.73|1003.14|999.14|1002.73|998.73|24
1619910210000|2021-05-01 23:03:30|1002.75|998.75|1002.7|998.7|1002.8|998.8|1002.48|998.48|21
1619910220000|2021-05-01 23:03:40|1002.72|998.72|1002.59|998.59|1002.73|998.73|1002.4|998.4|18
1619910230000|2021-05-01 23:03:50|1002.57|998.57|1002.43|998.43|1002.57|998.57|1002.4|998.4|16
1619910240000|2021-05-01 23:04:00|1002.45|998.45|1002.71|998.71|1002.89|998.89|1002.45|998.45|23
1619910250000|2021-05-01 23:04:10|1002.56|998.56|1001.61|997.61|1002.56|998.56|1001.41|997.41|26
1619910260000|2021-05-01 23:04:20|1001.62|997.62|1002.11|998.11|1002.37|998.37|1001.6|997.6|28
1619910270000|2021-05-01 23:04:30|1002.1|998.1|1002.43|998.43|1002.45|998.45|1002|998|25
1619910280000|2021-05-01 23:04:40|1002.37|998.37|1002.33|998.33|1002.38|998.38|1002.22|998.22|20
1619910290000|2021-05-01 23:04:50|1002.3|998.3|1002.28|998.28|1002.36|998.36|1002.28|998.28|20
1619910300000|2021-05-01 23:05:00|1002.32|998.32|1002.97|998.97|1003|999|1002.27|998.27|22
1619910310000|2021-05-01 23:05:10|1002.96|998.96|1002.79|998.79|1002.96|998.96|1002.53|998.53|20
1619910320000|2021-05-01 23:05:20|1002.74|998.74|1002.46|998.46|1002.77|998.77|1002.43|998.43|20
1619910330000|2021-05-01 23:05:30|1002.47|998.47|1002.67|998.67|1002.68|998.68|1002.39|998.39|18
1619910340000|2021-05-01 23:05:40|1002.75|998.75|1002.86|998.86|1002.91|998.91|1002.75|998.75|17
1619910350000|2021-05-01 23:05:50|1002.85|998.85|1003.29|999.29|1003.57|999.57|1002.85|998.85|26
1619910360000|2021-05-01 23:06:00|1003.27|999.27|1003.21|999.21|1003.39|999.39|1003.14|999.14|20
1619910370000|2021-05-01 23:06:10|1003.22|999.22|1003.6|999.6|1003.66|999.66|1003.18|999.18|18
1619910380000|2021-05-01 23:06:20|1003.59|999.59|1003.51|999.51|1003.75|999.75|1003.48|999.48|15
1619910390000|2021-05-01 23:06:30|1003.52|999.52|1004.58|1000.58|1004.58|1000.58|1003.52|999.52|20
1619910400000|2021-05-01 23:06:40|1004.6|1000.6|1004.64|1000.64|1004.76|1000.76|1004.59|1000.59|19
1619910410000|2021-05-01 23:06:50|1004.67|1000.67|1004.85|1000.85|1004.85|1000.85|1004.66|1000.66|18
1619910420000|2021-05-01 23:07:00|1004.89|1000.89|1005.28|1001.28|1005.31|1001.31|1004.86|1000.86|14
1619910430000|2021-05-01 23:07:10|1005.26|1001.26|1005.03|1001.03|1005.26|1001.26|1004.65|1000.65|26
1619910440000|2021-05-01 23:07:20|1005.02|1001.02|1004.65|1000.65|1005.11|1001.11|1004.65|1000.65|24
1619910450000|2021-05-01 23:07:30|1004.64|1000.64|1004.68|1000.68|1004.76|1000.76|1004.58|1000.58|20
1619910460000|2021-05-01 23:07:40|1004.74|1000.74|1004.84|1000.84|1004.86|1000.86|1004.64|1000.64|15
1619910470000|2021-05-01 23:07:50|1004.85|1000.85|1004.83|1000.83|1004.9|1000.9|1004.77|1000.77|15
1619910480000|2021-05-01 23:08:00|1004.86|1000.86|1005.24|1001.24|1005.4|1001.4|1004.86|1000.86|17
1619910490000|2021-05-01 23:08:10|1005.29|1001.29|1005.75|1001.75|1005.75|1001.75|1005.24|1001.24|13
1619910500000|2021-05-01 23:08:20|1005.77|1001.77|1005.64|1001.64|1005.77|1001.77|1005.49|1001.49|20
1619910510000|2021-05-01 23:08:30|1005.6|1001.6|1005.67|1001.67|1005.78|1001.78|1005.6|1001.6|24
1619910520000|2021-05-01 23:08:40|1005.63|1001.63|1005.71|1001.71|1005.82|1001.82|1005.62|1001.62|24
1619910530000|2021-05-01 23:08:50|1005.62|1001.62|1005.88|1001.88|1005.94|1001.94|1005.62|1001.62|20
1619910540000|2021-05-01 23:09:00|1005.89|1001.89|1005.97|1001.97|1005.99|1001.99|1005.84|1001.84|18
1619910550000|2021-05-01 23:09:10|1005.99|1001.99|1005.99|1001.99|1006.05|1002.05|1005.96|1001.96|16
1619910560000|2021-05-01 23:09:20|1006.01|1002.01|1006.01|1002.01|1006.08|1002.08|1005.97|1001.97|18
1619910570000|2021-05-01 23:09:30|1006|1002|1005.54|1001.54|1006.01|1002.01|1005.35|1001.35|27
1619910580000|2021-05-01 23:09:40|1005.6|1001.6|1005.75|1001.75|1005.95|1001.95|1005.53|1001.53|23
1619910590000|2021-05-01 23:09:50|1005.74|1001.74|1005.9|1001.9|1005.9|1001.9|1005.43|1001.43|23
1619910600000|2021-05-01 23:10:00|1005.88|1001.88|1005.72|1001.72|1005.91|1001.91|1005.7|1001.7|20
1619910610000|2021-05-01 23:10:10|1005.77|1001.77|1005.78|1001.78|1006.14|1002.14|1005.66|1001.66|22
1619910620000|2021-05-01 23:10:20|1005.74|1001.74|1005.93|1001.93|1005.96|1001.96|1005.72|1001.72|19
1619910630000|2021-05-01 23:10:30|1006.01|1002.01|1005.71|1001.71|1006.08|1002.08|1005.47|1001.47|20
1619910640000|2021-05-01 23:10:40|1005.72|1001.72|1005.99|1001.99|1006.07|1002.07|1005.62|1001.62|24
1619910650000|2021-05-01 23:10:50|1006.06|1002.06|1006.03|1002.03|1006.15|1002.15|1005.91|1001.91|23
1619910660000|2021-05-01 23:11:00|1006.06|1002.06|1006.06|1002.06|1006.13|1002.13|1005.95|1001.95|23
1619910670000|2021-05-01 23:11:10|1006.05|1002.05|1006.16|1002.16|1006.23|1002.23|1006.05|1002.05|17
1619910680000|2021-05-01 23:11:20|1006.26|1002.26|1006.27|1002.27|1006.44|1002.44|1006.07|1002.07|25
1619910690000|2021-05-01 23:11:30|1006.29|1002.29|1006.51|1002.51|1006.56|1002.56|1006.29|1002.29|21
1619910700000|2021-05-01 23:11:40|1006.52|1002.52|1006.54|1002.54|1006.58|1002.58|1006.41|1002.41|19
1619910710000|2021-05-01 23:11:50|1006.53|1002.53|1006.63|1002.63|1006.66|1002.66|1006.5|1002.5|15
1619910720000|2021-05-01 23:12:00|1006.66|1002.66|1006.82|1002.82|1006.82|1002.82|1006.66|1002.66|9
1619910730000|2021-05-01 23:12:10|1006.81|1002.81|1006.78|1002.78|1006.84|1002.84|1006.7|1002.7|18
1619910740000|2021-05-01 23:12:20|1006.72|1002.72|1006.8|1002.8|1006.82|1002.82|1006.7|1002.7|22
1619910750000|2021-05-01 23:12:30|1006.81|1002.81|1006.85|1002.85|1006.85|1002.85|1006.81|1002.81|7
1619910760000|2021-05-01 23:12:40|1006.93|1002.93|1006.7|1002.7|1006.94|1002.94|1006.68|1002.68|15
1619910770000|2021-05-01 23:12:50|1006.72|1002.72|1006.75|1002.75|1006.75|1002.75|1006.45|1002.45|20
1619910780000|2021-05-01 23:13:00|1006.76|1002.76|1006.92|1002.92|1006.97|1002.97|1006.73|1002.73|19
1619910790000|2021-05-01 23:13:10|1006.95|1002.95|1008.13|1004.13|1008.25|1004.25|1006.95|1002.95|26
1619910800000|2021-05-01 23:13:20|1008.09|1004.09|1008.61|1004.61|1008.73|1004.73|1008.09|1004.09|20
1619910810000|2021-05-01 23:13:30|1008.62|1004.62|1008.56|1004.56|1008.68|1004.68|1008.56|1004.56|20
1619910820000|2021-05-01 23:13:40|1008.6|1004.6|1008.02|1004.02|1008.66|1004.66|1007.85|1003.85|24
1619910830000|2021-05-01 23:13:50|1008|1004|1008.42|1004.42|1008.42|1004.42|1007.96|1003.96|25
1619910840000|2021-05-01 23:14:00|1008.36|1004.36|1007.88|1003.88|1008.42|1004.42|1007.82|1003.82|23
1619910850000|2021-05-01 23:14:10|1007.89|1003.89|1007.9|1003.9|1008.17|1004.17|1007.56|1003.56|24
1619910860000|2021-05-01 23:14:20|1007.78|1003.78|1007.09|1003.09|1007.8|1003.8|1007.09|1003.09|23
1619910870000|2021-05-01 23:14:30|1007.05|1003.05|1006.81|1002.81|1007.15|1003.15|1006.68|1002.68|20
1619910880000|2021-05-01 23:14:40|1006.83|1002.83|1006.7|1002.7|1006.84|1002.84|1006.7|1002.7|14
1619910890000|2021-05-01 23:14:50|1006.71|1002.71|1006.63|1002.63|1006.86|1002.86|1006.63|1002.63|24
1619910900000|2021-05-01 23:15:00|1006.6|1002.6|1006.92|1002.92|1006.92|1002.92|1006.59|1002.59|21
1619910910000|2021-05-01 23:15:10|1006.91|1002.91|1007.13|1003.13|1007.22|1003.22|1006.89|1002.89|16
1619910920000|2021-05-01 23:15:20|1007.15|1003.15|1006.54|1002.54|1007.19|1003.19|1006.5|1002.5|21
1619910930000|2021-05-01 23:15:30|1006.53|1002.53|1007.18|1003.18|1007.19|1003.19|1006.52|1002.52|22
1619910940000|2021-05-01 23:15:40|1007.17|1003.17|1007.97|1003.97|1008.49|1004.49|1007.15|1003.15|24
1619910950000|2021-05-01 23:15:50|1007.99|1003.99|1008.05|1004.05|1008.4|1004.4|1007.8|1003.8|21
1619910960000|2021-05-01 23:16:00|1008.06|1004.06|1008.23|1004.23|1008.33|1004.33|1008.06|1004.06|21
1619910970000|2021-05-01 23:16:10|1008.22|1004.22|1007.95|1003.95|1008.22|1004.22|1007.76|1003.76|21
1619910980000|2021-05-01 23:16:20|1007.97|1003.97|1007.91|1003.91|1008.02|1004.02|1007.91|1003.91|21
1619910990000|2021-05-01 23:16:30|1008.02|1004.02|1007.58|1003.58|1008.02|1004.02|1007.57|1003.57|21
1619911000000|2021-05-01 23:16:40|1007.57|1003.57|1007.48|1003.48|1007.72|1003.72|1007.38|1003.38|22
1619911010000|2021-05-01 23:16:50|1007.47|1003.47|1006.78|1002.78|1007.47|1003.47|1006.7|1002.7|23
1619911020000|2021-05-01 23:17:00|1006.77|1002.77|1007.59|1003.59|1007.66|1003.66|1006.76|1002.76|25
1619911030000|2021-05-01 23:17:10|1007.58|1003.58|1007.71|1003.71|1008.12|1004.12|1007.56|1003.56|22
1619911040000|2021-05-01 23:17:20|1007.79|1003.79|1007.69|1003.69|1007.92|1003.92|1007.67|1003.67|16
1619911050000|2021-05-01 23:17:30|1007.74|1003.74|1007.94|1003.94|1007.95|1003.95|1007.57|1003.57|22
1619911060000|2021-05-01 23:17:40|1007.89|1003.89|1007.78|1003.78|1007.95|1003.95|1007.73|1003.73|15
1619911070000|2021-05-01 23:17:50|1007.77|1003.77|1007.78|1003.78|1007.82|1003.82|1007.76|1003.76|12
1619911080000|2021-05-01 23:18:00|1007.85|1003.85|1007.95|1003.95|1008.08|1004.08|1007.85|1003.85|19
1619911090000|2021-05-01 23:18:10|1007.99|1003.99|1007.99|1003.99|1008.07|1004.07|1007.88|1003.88|21
1619911100000|2021-05-01 23:18:20|1007.84|1003.84|1007.58|1003.58|1007.85|1003.85|1007.42|1003.42|25
1619911110000|2021-05-01 23:18:30|1007.62|1003.62|1007.56|1003.56|1007.67|1003.67|1007.56|1003.56|18
1619911120000|2021-05-01 23:18:40|1007.59|1003.59|1007.78|1003.78|1007.86|1003.86|1007.59|1003.59|21
1619911130000|2021-05-01 23:18:50|1007.77|1003.77|1007.64|1003.64|1007.9|1003.9|1007.63|1003.63|16
1619911140000|2021-05-01 23:19:00|1007.62|1003.62|1007.66|1003.66|1007.73|1003.73|1007.59|1003.59|20
1619911150000|2021-05-01 23:19:10|1007.63|1003.63|1007.62|1003.62|1007.68|1003.68|1007.56|1003.56|18
1619911160000|2021-05-01 23:19:20|1007.61|1003.61|1007.55|1003.55|1007.67|1003.67|1007.55|1003.55|15
1619911170000|2021-05-01 23:19:30|1007.59|1003.59|1007.68|1003.68|1007.68|1003.68|1007.54|1003.54|17
1619911180000|2021-05-01 23:19:40|1007.71|1003.71|1007.72|1003.72|1007.72|1003.72|1007.68|1003.68|10
1619911190000|2021-05-01 23:19:50|1007.73|1003.73|1007.69|1003.69|1007.73|1003.73|1007.6|1003.6|17
1619911200000|2021-05-01 23:20:00|1007.71|1003.71|1008.23|1004.23|1008.23|1004.23|1007.67|1003.67|19
1619911210000|2021-05-01 23:20:10|1008.29|1004.29|1008.23|1004.23|1008.29|1004.29|1008.15|1004.15|17
1619911220000|2021-05-01 23:20:20|1008.15|1004.15|1008.2|1004.2|1008.37|1004.37|1008.15|1004.15|23
1619911230000|2021-05-01 23:20:30|1008.21|1004.21|1007.97|1003.97|1008.21|1004.21|1007.97|1003.97|19
1619911240000|2021-05-01 23:20:40|1007.99|1003.99|1009.36|1005.36|1009.56|1005.56|1007.99|1003.99|24
1619911250000|2021-05-01 23:20:50|1009.27|1005.27|1009.15|1005.15|1009.27|1005.27|1009.05|1005.05|25
1619911260000|2021-05-01 23:21:00|1009.16|1005.16|1009.25|1005.25|1009.28|1005.28|1009.01|1005.01|25
1619911270000|2021-05-01 23:21:10|1009.3|1005.3|1009.24|1005.24|1009.33|1005.33|1009.21|1005.21|21
1619911280000|2021-05-01 23:21:20|1009.28|1005.28|1009.67|1005.67|1009.69|1005.69|1009.23|1005.23|18
1619911290000|2021-05-01 23:21:30|1009.76|1005.76|1009.67|1005.67|1009.79|1005.79|1009.67|1005.67|19
1619911300000|2021-05-01 23:21:40|1009.65|1005.65|1009.16|1005.16|1009.68|1005.68|1009.07|1005.07|16
1619911310000|2021-05-01 23:21:50|1009.18|1005.18|1009.52|1005.52|1009.54|1005.54|1009.16|1005.16|19
1619911320000|2021-05-01 23:22:00|1009.53|1005.53|1009.83|1005.83|1009.83|1005.83|1009.51|1005.51|16
1619911330000|2021-05-01 23:22:10|1009.84|1005.84|1009.53|1005.53|1010.14|1006.14|1009.5|1005.5|20
1619911340000|2021-05-01 23:22:20|1009.5|1005.5|1009.82|1005.82|1009.89|1005.89|1009.5|1005.5|15
1619911350000|2021-05-01 23:22:30|1009.81|1005.81|1009.92|1005.92|1010.08|1006.08|1009.81|1005.81|22
1619911360000|2021-05-01 23:22:40|1009.93|1005.93|1009.86|1005.86|1009.99|1005.99|1009.83|1005.83|18
1619911370000|2021-05-01 23:22:50|1009.85|1005.85|1010.2|1006.2|1010.2|1006.2|1009.83|1005.83|20
1619911380000|2021-05-01 23:23:00|1010.22|1006.22|1010.53|1006.53|1010.53|1006.53|1010.22|1006.22|21
1619911390000|2021-05-01 23:23:10|1010.48|1006.48|1010.41|1006.41|1010.52|1006.52|1010.33|1006.33|17
1619911400000|2021-05-01 23:23:20|1010.39|1006.39|1010.54|1006.54|1010.6|1006.6|1010.29|1006.29|22
1619911410000|2021-05-01 23:23:30|1010.53|1006.53|1010.86|1006.86|1010.86|1006.86|1010.45|1006.45|11
1619911420000|2021-05-01 23:23:40|1010.88|1006.88|1010.89|1006.89|1010.89|1006.89|1010.84|1006.84|5
1619911430000|2021-05-01 23:23:50|1010.95|1006.95|1011.23|1007.23|1011.34|1007.34|1010.89|1006.89|23
1619911440000|2021-05-01 23:24:00|1011.31|1007.31|1011.34|1007.34|1011.71|1007.71|1011.23|1007.23|27
1619911450000|2021-05-01 23:24:10|1011.35|1007.35|1011.23|1007.23|1011.43|1007.43|1010.99|1006.99|21
1619911460000|2021-05-01 23:24:20|1011.24|1007.24|1011.24|1007.24|1011.31|1007.31|1011.18|1007.18|24
1619911470000|2021-05-01 23:24:30|1011.22|1007.22|1011.57|1007.57|1011.66|1007.66|1010.96|1006.96|28
1619911480000|2021-05-01 23:24:40|1011.6|1007.6|1011.96|1007.96|1011.96|1007.96|1011.6|1007.6|21
1619911490000|2021-05-01 23:24:50|1012.05|1008.05|1012.71|1008.71|1012.71|1008.71|1012.02|1008.02|19
1619911500000|2021-05-01 23:25:00|1012.75|1008.75|1013.25|1009.25|1013.28|1009.28|1012.65|1008.65|26
1619911510000|2021-05-01 23:25:10|1013.21|1009.21|1012.97|1008.97|1013.21|1009.21|1012.88|1008.88|26
1619911520000|2021-05-01 23:25:20|1012.96|1008.96|1012.08|1008.08|1012.97|1008.97|1012.08|1008.08|22
1619911530000|2021-05-01 23:25:30|1012.23|1008.23|1012.37|1008.37|1012.42|1008.42|1012.23|1008.23|19
1619911540000|2021-05-01 23:25:40|1012.39|1008.39|1012.4|1008.4|1012.47|1008.47|1012.39|1008.39|20
1619911550000|2021-05-01 23:25:50|1012.41|1008.41|1012.36|1008.36|1012.71|1008.71|1012.21|1008.21|22
1619911560000|2021-05-01 23:26:00|1012.3|1008.3|1013.04|1009.04|1013.04|1009.04|1012.22|1008.22|23
1619911570000|2021-05-01 23:26:10|1013.02|1009.02|1013.32|1009.32|1013.61|1009.61|1013.01|1009.01|23
1619911580000|2021-05-01 23:26:20|1013.38|1009.38|1013.36|1009.36|1013.44|1009.44|1013.25|1009.25|15
1619911590000|2021-05-01 23:26:30|1013.33|1009.33|1014.09|1010.09|1014.1|1010.1|1013.32|1009.32|16
1619911600000|2021-05-01 23:26:40|1014.07|1010.07|1014.2|1010.2|1014.42|1010.42|1014.07|1010.07|24
1619911610000|2021-05-01 23:26:50|1014.22|1010.22|1014.88|1010.88|1014.91|1010.91|1014.13|1010.13|25
1619911620000|2021-05-01 23:27:00|1014.94|1010.94|1014.69|1010.69|1014.94|1010.94|1014.69|1010.69|22
1619911630000|2021-05-01 23:27:10|1014.7|1010.7|1015.02|1011.02|1015.02|1011.02|1014.68|1010.68|17
1619911640000|2021-05-01 23:27:20|1015.05|1011.05|1014.67|1010.67|1015.38|1011.38|1014.67|1010.67|27
1619911650000|2021-05-01 23:27:30|1014.6|1010.6|1014.47|1010.47|1014.6|1010.6|1014.19|1010.19|27
1619911660000|2021-05-01 23:27:40|1014.48|1010.48|1014.62|1010.62|1014.7|1010.7|1014.48|1010.48|19
1619911670000|2021-05-01 23:27:50|1014.84|1010.84|1015.32|1011.32|1015.45|1011.45|1014.84|1010.84|18
1619911680000|2021-05-01 23:28:00|1015.37|1011.37|1015.37|1011.37|1015.45|1011.45|1015.32|1011.32|17
1619911690000|2021-05-01 23:28:10|1015.35|1011.35|1015.28|1011.28|1015.44|1011.44|1015.25|1011.25|26
1619911700000|2021-05-01 23:28:20|1015.32|1011.32|1014.89|1010.89|1015.36|1011.36|1014.84|1010.84|23
1619911710000|2021-05-01 23:28:30|1014.9|1010.9|1014.63|1010.63|1014.92|1010.92|1014.61|1010.61|21
1619911720000|2021-05-01 23:28:40|1014.67|1010.67|1014.99|1010.99|1015|1011|1014.57|1010.57|26
1619911730000|2021-05-01 23:28:50|1014.88|1010.88|1014.73|1010.73|1015.17|1011.17|1014.73|1010.73|18
1619911740000|2021-05-01 23:29:00|1014.7|1010.7|1014.89|1010.89|1014.89|1010.89|1014.57|1010.57|22
1619911750000|2021-05-01 23:29:10|1015|1011|1015.3|1011.3|1015.31|1011.31|1015|1011|18
1619911760000|2021-05-01 23:29:20|1015.26|1011.26|1015.25|1011.25|1015.31|1011.31|1015.18|1011.18|22
1619911770000|2021-05-01 23:29:30|1015.29|1011.29|1015.24|1011.24|1015.29|1011.29|1015.15|1011.15|22
1619911780000|2021-05-01 23:29:40|1015.26|1011.26|1015.27|1011.27|1015.29|1011.29|1015.23|1011.23|17
1619911790000|2021-05-01 23:29:50|1015.24|1011.24|1015.43|1011.43|1015.43|1011.43|1015.24|1011.24|9
1619911800000|2021-05-01 23:30:00|1015.42|1011.42|1015.21|1011.21|1015.44|1011.44|1015.08|1011.08|19
1619911810000|2021-05-01 23:30:10|1015.19|1011.19|1015.38|1011.38|1015.4|1011.4|1015.19|1011.19|20
1619911820000|2021-05-01 23:30:20|1015.39|1011.39|1015.34|1011.34|1015.44|1011.44|1015.34|1011.34|20
1619911830000|2021-05-01 23:30:30|1015.35|1011.35|1015.41|1011.41|1015.48|1011.48|1015.35|1011.35|17
1619911840000|2021-05-01 23:30:40|1015.45|1011.45|1014.44|1010.44|1015.49|1011.49|1014.2|1010.2|25
1619911850000|2021-05-01 23:30:50|1014.35|1010.35|1014.1|1010.1|1014.37|1010.37|1014.1|1010.1|19
1619911860000|2021-05-01 23:31:00|1014.16|1010.16|1014.67|1010.67|1014.67|1010.67|1014.16|1010.16|20
1619911870000|2021-05-01 23:31:10|1014.66|1010.66|1013.88|1009.88|1014.7|1010.7|1013.87|1009.87|23
1619911880000|2021-05-01 23:31:20|1013.86|1009.86|1013.82|1009.82|1013.97|1009.97|1013.7|1009.7|18
1619911890000|2021-05-01 23:31:30|1013.81|1009.81|1013.36|1009.36|1014.17|1010.17|1013.36|1009.36|28
1619911900000|2021-05-01 23:31:40|1013.23|1009.23|1011.64|1007.64|1013.23|1009.23|1011.6|1007.6|24
1619911910000|2021-05-01 23:31:50|1011.59|1007.59|1011.2|1007.2|1011.59|1007.59|1010.87|1006.87|24
1619911920000|2021-05-01 23:32:00|1011.19|1007.19|1011.12|1007.12|1011.24|1007.24|1011.1|1007.1|26
1619911930000|2021-05-01 23:32:10|1011.1|1007.1|1011.09|1007.09|1011.11|1007.11|1011.03|1007.03|18
1619911940000|2021-05-01 23:32:20|1011.11|1007.11|1011.96|1007.96|1012.1|1008.1|1011.11|1007.11|20
1619911950000|2021-05-01 23:32:30|1011.94|1007.94|1011.52|1007.52|1012.04|1008.04|1011.52|1007.52|16
1619911960000|2021-05-01 23:32:40|1011.32|1007.32|1010.9|1006.9|1011.32|1007.32|1010.87|1006.87|19
1619911970000|2021-05-01 23:32:50|1010.87|1006.87|1010.66|1006.66|1010.99|1006.99|1010.66|1006.66|21
1619911980000|2021-05-01 23:33:00|1010.67|1006.67|1010.8|1006.8|1010.96|1006.96|1010.64|1006.64|23
1619911990000|2021-05-01 23:33:10|1010.77|1006.77|1010.3|1006.3|1010.77|1006.77|1010.3|1006.3|18
1619912000000|2021-05-01 23:33:20|1010.17|1006.17|1010.14|1006.14|1010.17|1006.17|1009.84|1005.84|21
1619912010000|2021-05-01 23:33:30|1010.06|1006.06|1010.06|1006.06|1010.24|1006.24|1009.99|1005.99|21
1619912020000|2021-05-01 23:33:40|1010.09|1006.09|1010.05|1006.05|1010.11|1006.11|1009.81|1005.81|25
1619912030000|2021-05-01 23:33:50|1010.07|1006.07|1009.84|1005.84|1010.17|1006.17|1009.84|1005.84|17
1619912040000|2021-05-01 23:34:00|1009.86|1005.86|1009.82|1005.82|1009.87|1005.87|1009.8|1005.8|8
1619912050000|2021-05-01 23:34:10|1009.81|1005.81|1009.53|1005.53|1009.82|1005.82|1009.5|1005.5|19
1619912060000|2021-05-01 23:34:20|1009.48|1005.48|1009.21|1005.21|1009.53|1005.53|1009.21|1005.21|23
1619912070000|2021-05-01 23:34:30|1009.23|1005.23|1009.15|1005.15|1009.29|1005.29|1009.1|1005.1|22
1619912080000|2021-05-01 23:34:40|1009.14|1005.14|1009.05|1005.05|1009.14|1005.14|1009.03|1005.03|13
1619912090000|2021-05-01 23:34:50|1009|1005|1009.05|1005.05|1009.05|1005.05|1008.89|1004.89|19
1619912100000|2021-05-01 23:35:00|1009.02|1005.02|1010.76|1006.76|1010.76|1006.76|1008.99|1004.99|21
1619912110000|2021-05-01 23:35:10|1010.81|1006.81|1010.92|1006.92|1011.07|1007.07|1010.46|1006.46|28
1619912120000|2021-05-01 23:35:20|1010.97|1006.97|1010.51|1006.51|1010.97|1006.97|1010.5|1006.5|25
1619912130000|2021-05-01 23:35:30|1010.53|1006.53|1010.25|1006.25|1010.78|1006.78|1010.25|1006.25|25
1619912140000|2021-05-01 23:35:40|1010.23|1006.23|1010.16|1006.16|1010.39|1006.39|1010.13|1006.13|20
1619912150000|2021-05-01 23:35:50|1010.15|1006.15|1009.94|1005.94|1010.15|1006.15|1009.9|1005.9|20
1619912160000|2021-05-01 23:36:00|1009.84|1005.84|1009.47|1005.47|1009.87|1005.87|1009.44|1005.44|16
1619912170000|2021-05-01 23:36:10|1009.48|1005.48|1009.19|1005.19|1009.5|1005.5|1009.19|1005.19|16
1619912180000|2021-05-01 23:36:20|1009.22|1005.22|1009.13|1005.13|1009.22|1005.22|1009.1|1005.1|8
1619912190000|2021-05-01 23:36:30|1009.1|1005.1|1009.76|1005.76|1009.76|1005.76|1009.1|1005.1|14
1619912200000|2021-05-01 23:36:40|1009.77|1005.77|1010.64|1006.64|1010.64|1006.64|1009.77|1005.77|16
1619912210000|2021-05-01 23:36:50|1010.86|1006.86|1010.33|1006.33|1010.89|1006.89|1010.03|1006.03|27
1619912220000|2021-05-01 23:37:00|1010.31|1006.31|1010.52|1006.52|1010.54|1006.54|1010.31|1006.31|22
1619912230000|2021-05-01 23:37:10|1010.5|1006.5|1010.32|1006.32|1010.53|1006.53|1010.29|1006.29|14
1619912240000|2021-05-01 23:37:20|1010.3|1006.3|1009.84|1005.84|1010.3|1006.3|1009.83|1005.83|19
1619912250000|2021-05-01 23:37:30|1009.85|1005.85|1011.17|1007.17|1011.17|1007.17|1009.85|1005.85|18
1619912260000|2021-05-01 23:37:40|1011.1|1007.1|1010.61|1006.61|1011.27|1007.27|1010.61|1006.61|27
1619912270000|2021-05-01 23:37:50|1010.49|1006.49|1010.38|1006.38|1010.64|1006.64|1010.26|1006.26|25
1619912280000|2021-05-01 23:38:00|1010.37|1006.37|1010.15|1006.15|1010.4|1006.4|1010.04|1006.04|24
1619912290000|2021-05-01 23:38:10|1010.13|1006.13|1009.79|1005.79|1010.13|1006.13|1009.77|1005.77|23
1619912300000|2021-05-01 23:38:20|1009.78|1005.78|1009.87|1005.87|1010.14|1006.14|1009.78|1005.78|22
1619912310000|2021-05-01 23:38:30|1009.95|1005.95|1010.29|1006.29|1010.38|1006.38|1009.95|1005.95|21
1619912320000|2021-05-01 23:38:40|1010.09|1006.09|1010.19|1006.19|1010.26|1006.26|1010.04|1006.04|22
1619912330000|2021-05-01 23:38:50|1010.14|1006.14|1009.94|1005.94|1010.14|1006.14|1009.52|1005.52|20
1619912340000|2021-05-01 23:39:00|1009.9|1005.9|1009.95|1005.95|1010.02|1006.02|1009.81|1005.81|24
1619912350000|2021-05-01 23:39:10|1009.91|1005.91|1009.98|1005.98|1010.03|1006.03|1009.74|1005.74|24
1619912360000|2021-05-01 23:39:20|1010|1006|1010.39|1006.39|1010.39|1006.39|1009.77|1005.77|24
1619912370000|2021-05-01 23:39:30|1010.54|1006.54|1009.9|1005.9|1010.54|1006.54|1009.86|1005.86|26
1619912380000|2021-05-01 23:39:40|1009.91|1005.91|1010.12|1006.12|1010.36|1006.36|1009.91|1005.91|27
1619912390000|2021-05-01 23:39:50|1010.14|1006.14|1010.04|1006.04|1010.23|1006.23|1010.04|1006.04|23
1619912400000|2021-05-01 23:40:00|1010.07|1006.07|1010.34|1006.34|1010.43|1006.43|1009.89|1005.89|23
1619912410000|2021-05-01 23:40:10|1010.25|1006.25|1009.69|1005.69|1010.35|1006.35|1009.61|1005.61|24
1619912420000|2021-05-01 23:40:20|1009.7|1005.7|1009.56|1005.56|1009.7|1005.7|1009.5|1005.5|12
1619912430000|2021-05-01 23:40:30|1009.57|1005.57|1009.38|1005.38|1009.57|1005.57|1009.15|1005.15|23
1619912440000|2021-05-01 23:40:40|1009.39|1005.39|1009.72|1005.72|1010.33|1006.33|1009.38|1005.38|25
1619912450000|2021-05-01 23:40:50|1009.71|1005.71|1009.61|1005.61|1009.73|1005.73|1009.6|1005.6|23
1619912460000|2021-05-01 23:41:00|1009.59|1005.59|1009.38|1005.38|1009.67|1005.67|1009.08|1005.08|25
1619912470000|2021-05-01 23:41:10|1009.53|1005.53|1009.32|1005.32|1009.61|1005.61|1009.3|1005.3|17
1619912480000|2021-05-01 23:41:20|1009.33|1005.33|1009.4|1005.4|1009.47|1005.47|1009.27|1005.27|20
1619912490000|2021-05-01 23:41:30|1009.41|1005.41|1009.52|1005.52|1009.65|1005.65|1009.38|1005.38|24
1619912500000|2021-05-01 23:41:40|1009.53|1005.53|1009.64|1005.64|1009.73|1005.73|1009.53|1005.53|26
1619912510000|2021-05-01 23:41:50|1009.62|1005.62|1009.07|1005.07|1009.62|1005.62|1009.06|1005.06|17
1619912520000|2021-05-01 23:42:00|1009.13|1005.13|1008.96|1004.96|1009.17|1005.17|1008.95|1004.95|17
1619912530000|2021-05-01 23:42:10|1008.97|1004.97|1009.02|1005.02|1009.1|1005.1|1008.97|1004.97|15
1619912540000|2021-05-01 23:42:20|1009.06|1005.06|1008.87|1004.87|1009.11|1005.11|1008.79|1004.79|17
1619912550000|2021-05-01 23:42:30|1008.88|1004.88|1008.67|1004.67|1009.36|1005.36|1008.67|1004.67|24
1619912560000|2021-05-01 23:42:40|1008.68|1004.68|1009.22|1005.22|1009.22|1005.22|1008.68|1004.68|21
1619912570000|2021-05-01 23:42:50|1009.34|1005.34|1009.23|1005.23|1009.52|1005.52|1009.04|1005.04|24
1619912580000|2021-05-01 23:43:00|1009.21|1005.21|1009.19|1005.19|1009.84|1005.84|1009.19|1005.19|20
1619912590000|2021-05-01 23:43:10|1009|1005|1008.32|1004.32|1009|1005|1008.19|1004.19|24
1619912600000|2021-05-01 23:43:20|1008.34|1004.34|1008.89|1004.89|1008.89|1004.89|1008.34|1004.34|26
1619912610000|2021-05-01 23:43:30|1008.76|1004.76|1008.41|1004.41|1008.76|1004.76|1008.41|1004.41|15
1619912620000|2021-05-01 23:43:40|1008.36|1004.36|1008.14|1004.14|1008.39|1004.39|1007.94|1003.94|23
1619912630000|2021-05-01 23:43:50|1008.15|1004.15|1008.11|1004.11|1008.15|1004.15|1008.05|1004.05|21
1619912640000|2021-05-01 23:44:00|1008.15|1004.15|1008.76|1004.76|1009.16|1005.16|1008.15|1004.15|21
1619912650000|2021-05-01 23:44:10|1008.75|1004.75|1008.26|1004.26|1008.76|1004.76|1008.12|1004.12|22
1619912660000|2021-05-01 23:44:20|1008.25|1004.25|1008.61|1004.61|1008.65|1004.65|1008.25|1004.25|20
1619912670000|2021-05-01 23:44:30|1008.63|1004.63|1008.75|1004.75|1008.75|1004.75|1008.63|1004.63|19
1619912680000|2021-05-01 23:44:40|1008.74|1004.74|1009.33|1005.33|1009.33|1005.33|1008.73|1004.73|26
1619912690000|2021-05-01 23:44:50|1009.35|1005.35|1009.17|1005.17|1009.37|1005.37|1009.14|1005.14|17
1619912700000|2021-05-01 23:45:00|1009.15|1005.15|1009.46|1005.46|1009.46|1005.46|1008.93|1004.93|21
1619912710000|2021-05-01 23:45:10|1009.45|1005.45|1008.94|1004.94|1009.45|1005.45|1008.94|1004.94|18
1619912720000|2021-05-01 23:45:20|1008.96|1004.96|1009.02|1005.02|1009.1|1005.1|1008.96|1004.96|16
1619912730000|2021-05-01 23:45:30|1009.03|1005.03|1008.68|1004.68|1009.33|1005.33|1008.68|1004.68|23
1619912740000|2021-05-01 23:45:40|1008.65|1004.65|1008.76|1004.76|1008.76|1004.76|1008.55|1004.55|15
1619912750000|2021-05-01 23:45:50|1008.75|1004.75|1008.49|1004.49|1008.75|1004.75|1008.42|1004.42|21
1619912760000|2021-05-01 23:46:00|1008.48|1004.48|1008.67|1004.67|1008.71|1004.71|1008.38|1004.38|16
1619912770000|2021-05-01 23:46:10|1008.65|1004.65|1008.22|1004.22|1008.66|1004.66|1008.22|1004.22|19
1619912780000|2021-05-01 23:46:20|1008.12|1004.12|1007.71|1003.71|1008.12|1004.12|1007.71|1003.71|20
1619912790000|2021-05-01 23:46:30|1007.67|1003.67|1007.35|1003.35|1007.68|1003.68|1007.32|1003.32|22
1619912800000|2021-05-01 23:46:40|1007.37|1003.37|1007.23|1003.23|1007.57|1003.57|1007.22|1003.22|20
1619912810000|2021-05-01 23:46:50|1007.19|1003.19|1007.09|1003.09|1007.24|1003.24|1007.07|1003.07|21
1619912820000|2021-05-01 23:47:00|1007.15|1003.15|1007.29|1003.29|1007.35|1003.35|1006.98|1002.98|23
1619912830000|2021-05-01 23:47:10|1007.28|1003.28|1007.17|1003.17|1007.62|1003.62|1007.13|1003.13|23
1619912840000|2021-05-01 23:47:20|1007.15|1003.15|1007.16|1003.16|1007.32|1003.32|1007.15|1003.15|21
1619912850000|2021-05-01 23:47:30|1007.15|1003.15|1007.23|1003.23|1007.3|1003.3|1007.15|1003.15|12
1619912860000|2021-05-01 23:47:40|1007.05|1003.05|1007.26|1003.26|1007.39|1003.39|1007.01|1003.01|18
1619912870000|2021-05-01 23:47:50|1007.01|1003.01|1007.06|1003.06|1007.13|1003.13|1007.01|1003.01|14
1619912880000|2021-05-01 23:48:00|1007.05|1003.05|1007.39|1003.39|1007.4|1003.4|1007.04|1003.04|15
1619912890000|2021-05-01 23:48:10|1007.62|1003.62|1008.18|1004.18|1008.18|1004.18|1007.62|1003.62|18
1619912900000|2021-05-01 23:48:20|1008.3|1004.3|1008.25|1004.25|1008.54|1004.54|1008.24|1004.24|20
1619912910000|2021-05-01 23:48:30|1008.19|1004.19|1007.73|1003.73|1008.19|1004.19|1007.73|1003.73|16
1619912920000|2021-05-01 23:48:40|1007.64|1003.64|1007.42|1003.42|1007.64|1003.64|1007.39|1003.39|11
1619912930000|2021-05-01 23:48:50|1007.43|1003.43|1007.88|1003.88|1007.9|1003.9|1007.43|1003.43|18
1619912940000|2021-05-01 23:49:00|1007.89|1003.89|1007.56|1003.56|1007.93|1003.93|1007.53|1003.53|21
1619912950000|2021-05-01 23:49:10|1007.54|1003.54|1007.33|1003.33|1007.54|1003.54|1007.33|1003.33|13
1619912960000|2021-05-01 23:49:20|1007.34|1003.34|1006.75|1002.75|1007.35|1003.35|1006.44|1002.44|24
1619912970000|2021-05-01 23:49:30|1006.76|1002.76|1006.8|1002.8|1006.9|1002.9|1006.72|1002.72|16
1619912980000|2021-05-01 23:49:40|1006.79|1002.79|1006.73|1002.73|1006.87|1002.87|1006.73|1002.73|20
1619912990000|2021-05-01 23:49:50|1006.75|1002.75|1006.64|1002.64|1006.85|1002.85|1006.31|1002.31|21
1619913000000|2021-05-01 23:50:00|1006.65|1002.65|1007|1003|1007.17|1003.17|1006.64|1002.64|21
1619913010000|2021-05-01 23:50:10|1006.96|1002.96|1006.95|1002.95|1007.06|1003.06|1006.7|1002.7|15
1619913020000|2021-05-01 23:50:20|1006.93|1002.93|1006.95|1002.95|1006.96|1002.96|1006.9|1002.9|13
1619913030000|2021-05-01 23:50:30|1006.94|1002.94|1007.08|1003.08|1007.08|1003.08|1006.94|1002.94|8
1619913040000|2021-05-01 23:50:40|1007.06|1003.06|1007.07|1003.07|1007.07|1003.07|1007.06|1003.06|6
1619913050000|2021-05-01 23:50:50|1007.11|1003.11|1007.19|1003.19|1007.19|1003.19|1007.11|1003.11|7
1619913060000|2021-05-01 23:51:00|1007.18|1003.18|1007.37|1003.37|1007.37|1003.37|1007.17|1003.17|15
1619913070000|2021-05-01 23:51:10|1007.38|1003.38|1007.25|1003.25|1007.38|1003.38|1007.25|1003.25|12
1619913080000|2021-05-01 23:51:20|1007.24|1003.24|1006.72|1002.72|1007.24|1003.24|1006.72|1002.72|24
1619913090000|2021-05-01 23:51:30|1006.73|1002.73|1006.53|1002.53|1006.73|1002.73|1006.51|1002.51|25
1619913100000|2021-05-01 23:51:40|1006.82|1002.82|1006.83|1002.83|1007.03|1003.03|1006.82|1002.82|17
1619913110000|2021-05-01 23:51:50|1006.82|1002.82|1006.68|1002.68|1006.82|1002.82|1006.65|1002.65|18
1619913120000|2021-05-01 23:52:00|1006.7|1002.7|1007.15|1003.15|1007.15|1003.15|1006.65|1002.65|20
1619913130000|2021-05-01 23:52:10|1007.06|1003.06|1006.53|1002.53|1007.09|1003.09|1006.5|1002.5|24
1619913140000|2021-05-01 23:52:20|1006.55|1002.55|1006.53|1002.53|1007|1003|1006.46|1002.46|24
1619913150000|2021-05-01 23:52:30|1006.52|1002.52|1006.54|1002.54|1006.55|1002.55|1006.43|1002.43|21
1619913160000|2021-05-01 23:52:40|1006.59|1002.59|1006.61|1002.61|1006.64|1002.64|1006.58|1002.58|16
1619913170000|2021-05-01 23:52:50|1006.58|1002.58|1006.62|1002.62|1006.62|1002.62|1006.58|1002.58|13
1619913180000|2021-05-01 23:53:00|1006.63|1002.63|1006.6|1002.6|1006.64|1002.64|1006.57|1002.57|17
1619913190000|2021-05-01 23:53:10|1006.52|1002.52|1006.54|1002.54|1006.62|1002.62|1006.52|1002.52|16
1619913200000|2021-05-01 23:53:20|1006.53|1002.53|1006.34|1002.34|1006.6|1002.6|1006.2|1002.2|19
1619913210000|2021-05-01 23:53:30|1006.36|1002.36|1006.25|1002.25|1006.36|1002.36|1006.25|1002.25|22
1619913220000|2021-05-01 23:53:40|1006.24|1002.24|1006.68|1002.68|1006.7|1002.7|1006.24|1002.24|15
1619913230000|2021-05-01 23:53:50|1006.56|1002.56|1006.19|1002.19|1006.56|1002.56|1006.19|1002.19|24
1619913240000|2021-05-01 23:54:00|1006.22|1002.22|1006.16|1002.16|1006.26|1002.26|1006|1002|23
1619913250000|2021-05-01 23:54:10|1006.19|1002.19|1006.17|1002.17|1006.32|1002.32|1006.14|1002.14|19
1619913260000|2021-05-01 23:54:20|1006.21|1002.21|1005.81|1001.81|1006.27|1002.27|1005.81|1001.81|25
1619913270000|2021-05-01 23:54:30|1005.79|1001.79|1005.85|1001.85|1005.89|1001.89|1005.78|1001.78|19
1619913280000|2021-05-01 23:54:40|1005.96|1001.96|1005.7|1001.7|1006.02|1002.02|1005.64|1001.64|23
1619913290000|2021-05-01 23:54:50|1005.72|1001.72|1006.05|1002.05|1006.11|1002.11|1005.68|1001.68|23
1619913300000|2021-05-01 23:55:00|1006.09|1002.09|1005.8|1001.8|1006.12|1002.12|1005.8|1001.8|20
1619913310000|2021-05-01 23:55:10|1005.76|1001.76|1005.64|1001.64|1005.8|1001.8|1005.63|1001.63|12
1619913320000|2021-05-01 23:55:20|1005.65|1001.65|1005.7|1001.7|1005.72|1001.72|1005.63|1001.63|18
1619913330000|2021-05-01 23:55:30|1005.68|1001.68|1004.81|1000.81|1005.69|1001.69|1004.81|1000.81|20
1619913340000|2021-05-01 23:55:40|1004.79|1000.79|1004.68|1000.68|1004.83|1000.83|1004.68|1000.68|18
1619913350000|2021-05-01 23:55:50|1004.67|1000.67|1004.43|1000.43|1004.7|1000.7|1004.43|1000.43|13
1619913360000|2021-05-01 23:56:00|1004.34|1000.34|1005.13|1001.13|1005.13|1001.13|1004.34|1000.34|22
1619913370000|2021-05-01 23:56:10|1005.11|1001.11|1005.19|1001.19|1005.23|1001.23|1004.94|1000.94|23
1619913380000|2021-05-01 23:56:20|1005.18|1001.18|1005.02|1001.02|1005.26|1001.26|1005.02|1001.02|22
1619913390000|2021-05-01 23:56:30|1004.94|1000.94|1005.12|1001.12|1005.12|1001.12|1004.9|1000.9|28
1619913400000|2021-05-01 23:56:40|1005.13|1001.13|1004.59|1000.59|1005.13|1001.13|1004.59|1000.59|12
1619913410000|2021-05-01 23:56:50|1004.68|1000.68|1004.64|1000.64|1004.78|1000.78|1004.63|1000.63|24
1619913420000|2021-05-01 23:57:00|1004.67|1000.67|1005.12|1001.12|1005.13|1001.13|1004.6|1000.6|23
1619913430000|2021-05-01 23:57:10|1005.15|1001.15|1006.45|1002.45|1006.6|1002.6|1005.15|1001.15|25
1619913440000|2021-05-01 23:57:20|1006.5|1002.5|1006.06|1002.06|1006.68|1002.68|1006.06|1002.06|16
1619913450000|2021-05-01 23:57:30|1005.99|1001.99|1006.37|1002.37|1006.37|1002.37|1005.99|1001.99|21
1619913460000|2021-05-01 23:57:40|1006.43|1002.43|1006.14|1002.14|1006.44|1002.44|1006.13|1002.13|18
1619913470000|2021-05-01 23:57:50|1006.16|1002.16|1006.31|1002.31|1006.37|1002.37|1006.16|1002.16|19
1619913480000|2021-05-01 23:58:00|1006.36|1002.36|1006.51|1002.51|1006.55|1002.55|1006.36|1002.36|18
1619913490000|2021-05-01 23:58:10|1006.46|1002.46|1006.53|1002.53|1006.55|1002.55|1006.46|1002.46|15
1619913500000|2021-05-01 23:58:20|1006.52|1002.52|1006.54|1002.54|1006.54|1002.54|1006.51|1002.51|11
1619913510000|2021-05-01 23:58:30|1006.55|1002.55|1007.64|1003.64|1007.64|1003.64|1006.55|1002.55|18
1619913520000|2021-05-01 23:58:40|1007.67|1003.67|1007.67|1003.67|1007.67|1003.67|1007.63|1003.63|14
1619913530000|2021-05-01 23:58:50|1007.68|1003.68|1007.96|1003.96|1008.08|1004.08|1007.68|1003.68|12
1619913540000|2021-05-01 23:59:00|1007.91|1003.91|1008.08|1004.08|1008.13|1004.13|1007.86|1003.86|19
1619913550000|2021-05-01 23:59:10|1008.05|1004.05|1008.02|1004.02|1008.27|1004.27|1008.02|1004.02|27
1619913560000|2021-05-01 23:59:20|1008|1004|1007.94|1003.94|1008.08|1004.08|1007.86|1003.86|16
1619913570000|2021-05-01 23:59:30|1007.95|1003.95|1007.47|1003.47|1008.02|1004.02|1007.46|1003.46|20
1619913580000|2021-05-01 23:59:40|1007.44|1003.44|1007.54|1003.54|1007.58|1003.58|1007.44|1003.44|18
1619913590000|2021-05-01 23:59:50|1007.55|1003.55|1007.17|1003.17|1007.55|1003.55|1007.17|1003.17|16
1619913600000|2021-05-02 00:00:00|1006.75|1002.75|1006.4|1002.4|1006.75|1002.75|1006.39|1002.39|16
1619913610000|2021-05-02 00:00:10|1006.39|1002.39|1007.27|1003.27|1007.27|1003.27|1006.39|1002.39|21
1619913620000|2021-05-02 00:00:20|1007.23|1003.23|1006.93|1002.93|1007.23|1003.23|1006.74|1002.74|16
1619913630000|2021-05-02 00:00:30|1006.92|1002.92|1007.6|1003.6|1007.77|1003.77|1006.92|1002.92|26
1619913640000|2021-05-02 00:00:40|1007.63|1003.63|1007.43|1003.43|1007.65|1003.65|1007.43|1003.43|20
1619913650000|2021-05-02 00:00:50|1007.38|1003.38|1006.26|1002.26|1007.38|1003.38|1006.26|1002.26|20
1619913660000|2021-05-02 00:01:00|1006.19|1002.19|1006.27|1002.27|1006.33|1002.33|1006.04|1002.04|21
1619913670000|2021-05-02 00:01:10|1006.26|1002.26|1006.75|1002.75|1006.88|1002.88|1006.26|1002.26|19
1619913680000|2021-05-02 00:01:20|1006.74|1002.74|1005.59|1001.59|1006.81|1002.81|1005.49|1001.49|21
1619913690000|2021-05-02 00:01:30|1005.58|1001.58|1005.55|1001.55|1005.67|1001.67|1005.55|1001.55|16
1619913700000|2021-05-02 00:01:40|1005.56|1001.56|1005.46|1001.46|1005.58|1001.58|1005.46|1001.46|14
1619913710000|2021-05-02 00:01:50|1005.45|1001.45|1004.79|1000.79|1005.45|1001.45|1004.79|1000.79|20
1619913720000|2021-05-02 00:02:00|1004.78|1000.78|1005.4|1001.4|1005.48|1001.48|1004.73|1000.73|20
1619913730000|2021-05-02 00:02:10|1005.51|1001.51|1005.44|1001.44|1005.62|1001.62|1005.4|1001.4|20
1619913740000|2021-05-02 00:02:20|1005.55|1001.55|1005.64|1001.64|1006.02|1002.02|1005.55|1001.55|24
1619913750000|2021-05-02 00:02:30|1005.59|1001.59|1004.96|1000.96|1005.61|1001.61|1004.91|1000.91|20
1619913760000|2021-05-02 00:02:40|1005.12|1001.12|1007.38|1003.38|1007.38|1003.38|1005.12|1001.12|23
1619913770000|2021-05-02 00:02:50|1007.35|1003.35|1007.31|1003.31|1007.6|1003.6|1007.2|1003.2|20
1619913780000|2021-05-02 00:03:00|1007.29|1003.29|1007.22|1003.22|1007.3|1003.3|1007.03|1003.03|20
1619913790000|2021-05-02 00:03:10|1007.16|1003.16|1006.86|1002.86|1007.16|1003.16|1006.26|1002.26|22
1619913800000|2021-05-02 00:03:20|1006.82|1002.82|1007.19|1003.19|1007.22|1003.22|1006.82|1002.82|18
1619913810000|2021-05-02 00:03:30|1007.16|1003.16|1007.81|1003.81|1008.03|1004.03|1007.16|1003.16|24
1619913820000|2021-05-02 00:03:40|1007.92|1003.92|1008.31|1004.31|1008.31|1004.31|1007.81|1003.81|16
1619913830000|2021-05-02 00:03:50|1008.32|1004.32|1009.11|1005.11|1009.14|1005.14|1008.32|1004.32|23
1619913840000|2021-05-02 00:04:00|1009.13|1005.13|1009|1005|1009.16|1005.16|1008.66|1004.66|23
1619913850000|2021-05-02 00:04:10|1009.02|1005.02|1009.99|1005.99|1010.03|1006.03|1009.01|1005.01|26
1619913860000|2021-05-02 00:04:20|1009.91|1005.91|1010.6|1006.6|1010.7|1006.7|1009.91|1005.91|22
1619913870000|2021-05-02 00:04:30|1010.55|1006.55|1010.32|1006.32|1010.62|1006.62|1009.93|1005.93|25
1619913880000|2021-05-02 00:04:40|1010.36|1006.36|1011.32|1007.32|1011.32|1007.32|1010.35|1006.35|21
1619913890000|2021-05-02 00:04:50|1011.38|1007.38|1011.45|1007.45|1011.52|1007.52|1011.02|1007.02|25
1619913900000|2021-05-02 00:05:00|1011.51|1007.51|1011.71|1007.71|1011.73|1007.73|1011.51|1007.51|21
1619913910000|2021-05-02 00:05:10|1011.79|1007.79|1012.04|1008.04|1012.05|1008.05|1011.71|1007.71|13
1619913920000|2021-05-02 00:05:20|1012.05|1008.05|1011.78|1007.78|1012.22|1008.22|1011.66|1007.66|20
1619913930000|2021-05-02 00:05:30|1011.79|1007.79|1012|1008|1012|1008|1011.78|1007.78|20
1619913940000|2021-05-02 00:05:40|1012.07|1008.07|1012.07|1008.07|1012.13|1008.13|1012.06|1008.06|13
1619913950000|2021-05-02 00:05:50|1012.12|1008.12|1011.06|1007.06|1012.12|1008.12|1010.79|1006.79|18
1619913960000|2021-05-02 00:06:00|1011.11|1007.11|1010.78|1006.78|1011.21|1007.21|1010.78|1006.78|23
1619913970000|2021-05-02 00:06:10|1010.59|1006.59|1009.54|1005.54|1010.61|1006.61|1009.47|1005.47|25
1619913980000|2021-05-02 00:06:20|1009.53|1005.53|1008.37|1004.37|1009.53|1005.53|1008.37|1004.37|26
1619913990000|2021-05-02 00:06:30|1008.36|1004.36|1008.18|1004.18|1008.44|1004.44|1008.16|1004.16|22
1619914000000|2021-05-02 00:06:40|1008.17|1004.17|1008.05|1004.05|1008.52|1004.52|1007.92|1003.92|26
1619914010000|2021-05-02 00:06:50|1007.99|1003.99|1008.12|1004.12|1008.16|1004.16|1007.9|1003.9|23
1619914020000|2021-05-02 00:07:00|1008.08|1004.08|1007.52|1003.52|1008.17|1004.17|1007.34|1003.34|25
1619914030000|2021-05-02 00:07:10|1007.51|1003.51|1008.02|1004.02|1008.1|1004.1|1007.51|1003.51|25
1619914040000|2021-05-02 00:07:20|1008.05|1004.05|1008.36|1004.36|1008.95|1004.95|1008.05|1004.05|23
1619914050000|2021-05-02 00:07:30|1008.61|1004.61|1008.25|1004.25|1008.81|1004.81|1008.23|1004.23|25
1619914060000|2021-05-02 00:07:40|1008.39|1004.39|1007.87|1003.87|1008.49|1004.49|1007.5|1003.5|25
1619914070000|2021-05-02 00:07:50|1008.07|1004.07|1008.3|1004.3|1008.51|1004.51|1008.05|1004.05|23
1619914080000|2021-05-02 00:08:00|1008.35|1004.35|1007.78|1003.78|1008.36|1004.36|1007.75|1003.75|25
1619914090000|2021-05-02 00:08:10|1007.79|1003.79|1007.36|1003.36|1007.79|1003.79|1007.26|1003.26|24
1619914100000|2021-05-02 00:08:20|1007.39|1003.39|1007.1|1003.1|1007.4|1003.4|1007.06|1003.06|20
1619914110000|2021-05-02 00:08:30|1006.97|1002.97|1006.32|1002.32|1006.97|1002.97|1006.32|1002.32|20
1619914120000|2021-05-02 00:08:40|1006.33|1002.33|1006.4|1002.4|1006.47|1002.47|1006.33|1002.33|20
1619914130000|2021-05-02 00:08:50|1006.41|1002.41|1006.21|1002.21|1006.87|1002.87|1006.17|1002.17|26
1619914140000|2021-05-02 00:09:00|1006.16|1002.16|1005.42|1001.42|1006.16|1002.16|1005.42|1001.42|20
1619914150000|2021-05-02 00:09:10|1005.41|1001.41|1004.48|1000.48|1005.41|1001.41|1004.13|1000.13|28
1619914160000|2021-05-02 00:09:20|1004.43|1000.43|1003.41|999.41|1004.5|1000.5|1003.38|999.38|24
1619914170000|2021-05-02 00:09:30|1003.39|999.39|1002.74|998.74|1003.5|999.5|1002.7|998.7|26
1619914180000|2021-05-02 00:09:40|1002.79|998.79|1004.42|1000.42|1004.59|1000.59|1002.79|998.79|21
1619914190000|2021-05-02 00:09:50|1004.43|1000.43|1004.19|1000.19|1004.56|1000.56|1004.05|1000.05|24
1619914200000|2021-05-02 00:10:00|1004.22|1000.22|1004.15|1000.15|1004.33|1000.33|1004.03|1000.03|25
1619914210000|2021-05-02 00:10:10|1004.18|1000.18|1004.74|1000.74|1004.92|1000.92|1004.18|1000.18|26
1619914220000|2021-05-02 00:10:20|1004.69|1000.69|1004.64|1000.64|1004.74|1000.74|1004.26|1000.26|23
1619914230000|2021-05-02 00:10:30|1004.72|1000.72|1004.66|1000.66|1004.98|1000.98|1004.55|1000.55|25
1619914240000|2021-05-02 00:10:40|1004.67|1000.67|1004.17|1000.17|1004.67|1000.67|1004.17|1000.17|25
1619914250000|2021-05-02 00:10:50|1004.15|1000.15|1002.43|998.43|1004.15|1000.15|1002.43|998.43|25
1619914260000|2021-05-02 00:11:00|1002.15|998.15|1001.87|997.87|1002.43|998.43|1001.66|997.66|26
1619914270000|2021-05-02 00:11:10|1001.86|997.86|1001.54|997.54|1001.87|997.87|1001.28|997.28|25
1619914280000|2021-05-02 00:11:20|1001.58|997.58|1001.49|997.49|1001.6|997.6|1001.46|997.46|18
1619914290000|2021-05-02 00:11:30|1001.45|997.45|1002.87|998.87|1002.88|998.88|1001.37|997.37|24
1619914300000|2021-05-02 00:11:40|1002.86|998.86|1003.2|999.2|1003.2|999.2|1002.57|998.57|21
1619914310000|2021-05-02 00:11:50|1003.21|999.21|1003.74|999.74|1003.74|999.74|1003.21|999.21|23
1619914320000|2021-05-02 00:12:00|1003.79|999.79|1003.89|999.89|1004.21|1000.21|1003.7|999.7|19
1619914330000|2021-05-02 00:12:10|1003.87|999.87|1004.93|1000.93|1005.02|1001.02|1003.82|999.82|22
1619914340000|2021-05-02 00:12:20|1005|1001|1005.56|1001.56|1005.56|1001.56|1004.99|1000.99|20
1619914350000|2021-05-02 00:12:30|1005.55|1001.55|1006.2|1002.2|1006.2|1002.2|1005.39|1001.39|14
1619914360000|2021-05-02 00:12:40|1006.04|1002.04|1005.63|1001.63|1006.04|1002.04|1005.47|1001.47|22
1619914370000|2021-05-02 00:12:50|1005.6|1001.6|1004.65|1000.65|1005.6|1001.6|1004.65|1000.65|21
1619914380000|2021-05-02 00:13:00|1004.44|1000.44|1004.68|1000.68|1004.72|1000.72|1004.38|1000.38|24
1619914390000|2021-05-02 00:13:10|1004.69|1000.69|1004.58|1000.58|1004.75|1000.75|1004.58|1000.58|18
1619914400000|2021-05-02 00:13:20|1004.67|1000.67|1004.38|1000.38|1004.67|1000.67|1003.93|999.93|27
1619914410000|2021-05-02 00:13:30|1004.34|1000.34|1006.84|1002.84|1006.84|1002.84|1004.33|1000.33|22
1619914420000|2021-05-02 00:13:40|1007.12|1003.12|1007.77|1003.77|1008.73|1004.73|1007.07|1003.07|26
1619914430000|2021-05-02 00:13:50|1007.79|1003.79|1008.24|1004.24|1008.63|1004.63|1007.79|1003.79|26
1619914440000|2021-05-02 00:14:00|1008.3|1004.3|1009.93|1005.93|1009.95|1005.95|1008.16|1004.16|21
1619914450000|2021-05-02 00:14:10|1009.95|1005.95|1010.57|1006.57|1010.57|1006.57|1009.94|1005.94|26
1619914460000|2021-05-02 00:14:20|1010.5|1006.5|1010.02|1006.02|1010.51|1006.51|1010.01|1006.01|22
1619914470000|2021-05-02 00:14:30|1010.15|1006.15|1011.56|1007.56|1011.73|1007.73|1010.15|1006.15|23
1619914480000|2021-05-02 00:14:40|1011.71|1007.71|1011.37|1007.37|1011.71|1007.71|1011.11|1007.11|20
1619914490000|2021-05-02 00:14:50|1011.36|1007.36|1011.43|1007.43|1011.44|1007.44|1011.33|1007.33|14
1619914500000|2021-05-02 00:15:00|1011.44|1007.44|1010.53|1006.53|1011.44|1007.44|1010.04|1006.04|21
1619914510000|2021-05-02 00:15:10|1011.06|1007.06|1011.92|1007.92|1011.93|1007.93|1011.04|1007.04|26
1619914520000|2021-05-02 00:15:20|1012.02|1008.02|1012.29|1008.29|1012.34|1008.34|1011.88|1007.88|23
1619914530000|2021-05-02 00:15:30|1012.26|1008.26|1013.37|1009.37|1013.37|1009.37|1012.22|1008.22|24
1619914540000|2021-05-02 00:15:40|1013.31|1009.31|1012.36|1008.36|1013.35|1009.35|1012.36|1008.36|21
1619914550000|2021-05-02 00:15:50|1012.32|1008.32|1012|1008|1012.32|1008.32|1011.63|1007.63|23
1619914560000|2021-05-02 00:16:00|1011.98|1007.98|1011.44|1007.44|1012.27|1008.27|1011.4|1007.4|20
1619914570000|2021-05-02 00:16:10|1011.4|1007.4|1011.22|1007.22|1011.56|1007.56|1011.09|1007.09|21
1619914580000|2021-05-02 00:16:20|1011.21|1007.21|1010.98|1006.98|1011.27|1007.27|1010.96|1006.96|16
1619914590000|2021-05-02 00:16:30|1010.92|1006.92|1009.99|1005.99|1010.92|1006.92|1009.99|1005.99|23
1619914600000|2021-05-02 00:16:40|1009.9|1005.9|1006.82|1002.82|1009.9|1005.9|1006.82|1002.82|24
1619914610000|2021-05-02 00:16:50|1006.78|1002.78|1006.33|1002.33|1006.86|1002.86|1006.27|1002.27|24
1619914620000|2021-05-02 00:17:00|1006.34|1002.34|1006.49|1002.49|1006.68|1002.68|1006.25|1002.25|24
1619914630000|2021-05-02 00:17:10|1006.59|1002.59|1007.46|1003.46|1007.46|1003.46|1006.49|1002.49|17
1619914640000|2021-05-02 00:17:20|1007.53|1003.53|1007.69|1003.69|1007.76|1003.76|1007.48|1003.48|22
1619914650000|2021-05-02 00:17:30|1007.71|1003.71|1006.61|1002.61|1007.76|1003.76|1006.55|1002.55|26
1619914660000|2021-05-02 00:17:40|1006.57|1002.57|1006.58|1002.58|1006.63|1002.63|1006.42|1002.42|26
1619914670000|2021-05-02 00:17:50|1006.55|1002.55|1006.49|1002.49|1006.86|1002.86|1006.49|1002.49|23
1619914680000|2021-05-02 00:18:00|1006.56|1002.56|1006.62|1002.62|1006.74|1002.74|1006.49|1002.49|21
1619914690000|2021-05-02 00:18:10|1006.64|1002.64|1006.88|1002.88|1006.93|1002.93|1006.64|1002.64|24
1619914700000|2021-05-02 00:18:20|1006.9|1002.9|1006.68|1002.68|1006.9|1002.9|1006.59|1002.59|18
1619914710000|2021-05-02 00:18:30|1006.7|1002.7|1006.53|1002.53|1006.78|1002.78|1006.53|1002.53|15
1619914720000|2021-05-02 00:18:40|1006.54|1002.54|1006.44|1002.44|1006.61|1002.61|1006.4|1002.4|16
1619914730000|2021-05-02 00:18:50|1006.5|1002.5|1006.39|1002.39|1006.52|1002.52|1006.37|1002.37|16
1619914740000|2021-05-02 00:19:00|1006.38|1002.38|1006.17|1002.17|1006.38|1002.38|1006.17|1002.17|20
1619914750000|2021-05-02 00:19:10|1006.21|1002.21|1005.84|1001.84|1006.21|1002.21|1005.84|1001.84|16
1619914760000|2021-05-02 00:19:20|1005.85|1001.85|1005.9|1001.9|1005.9|1001.9|1005.58|1001.58|17
1619914770000|2021-05-02 00:19:30|1005.91|1001.91|1005.05|1001.05|1006.02|1002.02|1005.05|1001.05|25
1619914780000|2021-05-02 00:19:40|1005.03|1001.03|1004.8|1000.8|1005.33|1001.33|1004.69|1000.69|22
1619914790000|2021-05-02 00:19:50|1004.79|1000.79|1006.19|1002.19|1006.24|1002.24|1004.79|1000.79|24
1619914800000|2021-05-02 00:20:00|1006.2|1002.2|1006.06|1002.06|1006.22|1002.22|1006.01|1002.01|25
1619914810000|2021-05-02 00:20:10|1006.1|1002.1|1005.53|1001.53|1006.1|1002.1|1005.46|1001.46|20
1619914820000|2021-05-02 00:20:20|1005.47|1001.47|1006.03|1002.03|1006.08|1002.08|1005.4|1001.4|21
1619914830000|2021-05-02 00:20:30|1006.11|1002.11|1006.11|1002.11|1006.61|1002.61|1005.78|1001.78|27
1619914840000|2021-05-02 00:20:40|1005.96|1001.96|1006.38|1002.38|1006.42|1002.42|1005.96|1001.96|25
1619914850000|2021-05-02 00:20:50|1006.4|1002.4|1006.55|1002.55|1006.55|1002.55|1006.25|1002.25|24
1619914860000|2021-05-02 00:21:00|1006.5|1002.5|1006.36|1002.36|1006.51|1002.51|1006.22|1002.22|18
1619914870000|2021-05-02 00:21:10|1006.39|1002.39|1006.45|1002.45|1006.46|1002.46|1006.38|1002.38|8
1619914880000|2021-05-02 00:21:20|1006.43|1002.43|1007.05|1003.05|1007.46|1003.46|1006.24|1002.24|25
1619914890000|2021-05-02 00:21:30|1007.07|1003.07|1006.68|1002.68|1007.11|1003.11|1006.48|1002.48|22
1619914900000|2021-05-02 00:21:40|1006.66|1002.66|1006.44|1002.44|1006.66|1002.66|1006.43|1002.43|20
1619914910000|2021-05-02 00:21:50|1006.43|1002.43|1006.62|1002.62|1006.63|1002.63|1006.38|1002.38|20
1619914920000|2021-05-02 00:22:00|1006.63|1002.63|1007.13|1003.13|1007.13|1003.13|1006.63|1002.63|23
1619914930000|2021-05-02 00:22:10|1007.12|1003.12|1006.82|1002.82|1007.15|1003.15|1006.79|1002.79|17
1619914940000|2021-05-02 00:22:20|1006.83|1002.83|1006.45|1002.45|1006.83|1002.83|1006.4|1002.4|25
1619914950000|2021-05-02 00:22:30|1006.47|1002.47|1006.44|1002.44|1006.54|1002.54|1006.42|1002.42|19
1619914960000|2021-05-02 00:22:40|1006.42|1002.42|1006.05|1002.05|1006.51|1002.51|1005.98|1001.98|17
1619914970000|2021-05-02 00:22:50|1006.06|1002.06|1006.1|1002.1|1006.24|1002.24|1006.06|1002.06|20
1619914980000|2021-05-02 00:23:00|1006.11|1002.11|1006.25|1002.25|1006.3|1002.3|1006.04|1002.04|16
1619914990000|2021-05-02 00:23:10|1006.27|1002.27|1006.4|1002.4|1006.42|1002.42|1006.27|1002.27|20
1619915000000|2021-05-02 00:23:20|1006.38|1002.38|1007.06|1003.06|1007.06|1003.06|1006.38|1002.38|25
1619915010000|2021-05-02 00:23:30|1007.04|1003.04|1006.61|1002.61|1007.1|1003.1|1006.6|1002.6|23
1619915020000|2021-05-02 00:23:40|1006.62|1002.62|1005.7|1001.7|1006.62|1002.62|1005.63|1001.63|24
1619915030000|2021-05-02 00:23:50|1005.69|1001.69|1004.09|1000.09|1005.69|1001.69|1004.03|1000.03|24
1619915040000|2021-05-02 00:24:00|1004.15|1000.15|1005.34|1001.34|1005.34|1001.34|1004.11|1000.11|21
1619915050000|2021-05-02 00:24:10|1005.37|1001.37|1004.82|1000.82|1005.37|1001.37|1004.81|1000.81|19
1619915060000|2021-05-02 00:24:20|1004.79|1000.79|1005.14|1001.14|1005.18|1001.18|1004.79|1000.79|17
1619915070000|2021-05-02 00:24:30|1005.11|1001.11|1005.22|1001.22|1005.22|1001.22|1005.06|1001.06|9
1619915080000|2021-05-02 00:24:40|1005.2|1001.2|1005.3|1001.3|1005.39|1001.39|1005.17|1001.17|21
1619915090000|2021-05-02 00:24:50|1005.31|1001.31|1004.89|1000.89|1005.31|1001.31|1004.89|1000.89|20
1619915100000|2021-05-02 00:25:00|1004.91|1000.91|1005.04|1001.04|1005.13|1001.13|1004.83|1000.83|24
1619915110000|2021-05-02 00:25:10|1005.02|1001.02|1005.03|1001.03|1005.09|1001.09|1004.88|1000.88|16
1619915120000|2021-05-02 00:25:20|1004.83|1000.83|1004.38|1000.38|1004.83|1000.83|1004.34|1000.34|25
1619915130000|2021-05-02 00:25:30|1004.31|1000.31|1004.57|1000.57|1004.58|1000.58|1004.15|1000.15|19
1619915140000|2021-05-02 00:25:40|1004.56|1000.56|1005.3|1001.3|1005.3|1001.3|1004.52|1000.52|25
1619915150000|2021-05-02 00:25:50|1005.26|1001.26|1004.59|1000.59|1005.31|1001.31|1004.57|1000.57|17
1619915160000|2021-05-02 00:26:00|1004.47|1000.47|1004.88|1000.88|1004.93|1000.93|1004.47|1000.47|20
1619915170000|2021-05-02 00:26:10|1004.85|1000.85|1004.55|1000.55|1004.86|1000.86|1004.49|1000.49|22
1619915180000|2021-05-02 00:26:20|1004.57|1000.57|1004.98|1000.98|1005|1001|1004.57|1000.57|23
1619915190000|2021-05-02 00:26:30|1004.99|1000.99|1005.09|1001.09|1005.09|1001.09|1004.94|1000.94|14
1619915200000|2021-05-02 00:26:40|1005.18|1001.18|1005.34|1001.34|1005.36|1001.36|1005.18|1001.18|18
1619915210000|2021-05-02 00:26:50|1005.07|1001.07|1005.13|1001.13|1005.13|1001.13|1004.92|1000.92|18
1619915220000|2021-05-02 00:27:00|1005.22|1001.22|1005.5|1001.5|1005.61|1001.61|1005.21|1001.21|24
1619915230000|2021-05-02 00:27:10|1005.53|1001.53|1005.6|1001.6|1005.64|1001.64|1005.53|1001.53|16
1619915240000|2021-05-02 00:27:20|1005.62|1001.62|1005.98|1001.98|1006.03|1002.03|1005.58|1001.58|15
1619915250000|2021-05-02 00:27:30|1006.03|1002.03|1006.23|1002.23|1006.37|1002.37|1006.03|1002.03|20
1619915260000|2021-05-02 00:27:40|1006.24|1002.24|1006.27|1002.27|1006.34|1002.34|1006.18|1002.18|23
1619915270000|2021-05-02 00:27:50|1006.25|1002.25|1006.54|1002.54|1006.54|1002.54|1006.25|1002.25|11
1619915280000|2021-05-02 00:28:00|1006.55|1002.55|1006.55|1002.55|1006.64|1002.64|1006.48|1002.48|16
1619915290000|2021-05-02 00:28:10|1006.58|1002.58|1006.86|1002.86|1006.93|1002.93|1006.57|1002.57|19
1619915300000|2021-05-02 00:28:20|1006.87|1002.87|1006.34|1002.34|1006.9|1002.9|1006.33|1002.33|24
1619915310000|2021-05-02 00:28:30|1006.43|1002.43|1006.65|1002.65|1006.65|1002.65|1006.43|1002.43|11
1619915320000|2021-05-02 00:28:40|1006.6|1002.6|1006.55|1002.55|1006.65|1002.65|1006.55|1002.55|15
1619915330000|2021-05-02 00:28:50|1006.58|1002.58|1006.2|1002.2|1006.63|1002.63|1006.15|1002.15|16
1619915340000|2021-05-02 00:29:00|1006.17|1002.17|1006.33|1002.33|1006.41|1002.41|1006.17|1002.17|12
1619915350000|2021-05-02 00:29:10|1006.32|1002.32|1006.13|1002.13|1006.33|1002.33|1005.97|1001.97|18
1619915360000|2021-05-02 00:29:20|1006.16|1002.16|1006.3|1002.3|1006.41|1002.41|1006.16|1002.16|20
1619915370000|2021-05-02 00:29:30|1006.27|1002.27|1006.19|1002.19|1006.33|1002.33|1006.11|1002.11|16
1619915380000|2021-05-02 00:29:40|1006.18|1002.18|1005.95|1001.95|1006.19|1002.19|1005.88|1001.88|21
1619915390000|2021-05-02 00:29:50|1005.76|1001.76|1005.55|1001.55|1005.76|1001.76|1005.44|1001.44|22
1619915400000|2021-05-02 00:30:00|1005.58|1001.58|1005.27|1001.27|1005.59|1001.59|1005.27|1001.27|19
1619915410000|2021-05-02 00:30:10|1005.24|1001.24|1004.66|1000.66|1005.24|1001.24|1004.66|1000.66|17
1619915420000|2021-05-02 00:30:20|1004.61|1000.61|1003.85|999.85|1004.68|1000.68|1003.85|999.85|23
1619915430000|2021-05-02 00:30:30|1003.66|999.66|1003.65|999.65|1003.74|999.74|1003.56|999.56|18
1619915440000|2021-05-02 00:30:40|1003.66|999.66|1003.86|999.86|1003.86|999.86|1003.65|999.65|17
1619915450000|2021-05-02 00:30:50|1003.84|999.84|1003.74|999.74|1003.84|999.84|1003.73|999.73|16
1619915460000|2021-05-02 00:31:00|1003.72|999.72|1003.39|999.39|1003.72|999.72|1003.39|999.39|12
1619915470000|2021-05-02 00:31:10|1003.28|999.28|1002.94|998.94|1003.28|999.28|1002.43|998.43|26
1619915480000|2021-05-02 00:31:20|1002.92|998.92|1002.3|998.3|1002.96|998.96|1002.26|998.26|23
1619915490000|2021-05-02 00:31:30|1002.32|998.32|1001.56|997.56|1002.32|998.32|1001.56|997.56|21
1619915500000|2021-05-02 00:31:40|1001.74|997.74|1001.89|997.89|1002.05|998.05|1001.68|997.68|24
1619915510000|2021-05-02 00:31:50|1001.88|997.88|1001.58|997.58|1001.97|997.97|1001.5|997.5|23
1619915520000|2021-05-02 00:32:00|1001.57|997.57|1001.6|997.6|1001.62|997.62|1001.46|997.46|20
1619915530000|2021-05-02 00:32:10|1001.58|997.58|1001.49|997.49|1001.58|997.58|1000.62|996.62|25
1619915540000|2021-05-02 00:32:20|1001.47|997.47|1001.94|997.94|1001.94|997.94|1001.46|997.46|22
1619915550000|2021-05-02 00:32:30|1001.95|997.95|1002.5|998.5|1002.51|998.51|1001.95|997.95|23
1619915560000|2021-05-02 00:32:40|1002.51|998.51|1001.73|997.73|1002.51|998.51|1001.58|997.58|23
1619915570000|2021-05-02 00:32:50|1001.78|997.78|1002.11|998.11|1002.28|998.28|1001.78|997.78|22
1619915580000|2021-05-02 00:33:00|1002.15|998.15|1002.31|998.31|1002.37|998.37|1002.11|998.11|21
1619915590000|2021-05-02 00:33:10|1002.39|998.39|1002.85|998.85|1002.89|998.89|1002.38|998.38|18
1619915600000|2021-05-02 00:33:20|1002.84|998.84|1003.22|999.22|1003.22|999.22|1002.65|998.65|25
1619915610000|2021-05-02 00:33:30|1003.23|999.23|1003.67|999.67|1003.67|999.67|1003.23|999.23|19
1619915620000|2021-05-02 00:33:40|1003.66|999.66|1004.78|1000.78|1004.79|1000.79|1003.53|999.53|28
1619915630000|2021-05-02 00:33:50|1004.82|1000.82|1005.17|1001.17|1005.2|1001.2|1004.82|1000.82|24
1619915640000|2021-05-02 00:34:00|1005.2|1001.2|1005.1|1001.1|1005.52|1001.52|1004.98|1000.98|26
1619915650000|2021-05-02 00:34:10|1005.16|1001.16|1003.9|999.9|1005.16|1001.16|1003.83|999.83|24
1619915660000|2021-05-02 00:34:20|1003.95|999.95|1003.84|999.84|1004.02|1000.02|1003.81|999.81|19
1619915670000|2021-05-02 00:34:30|1003.74|999.74|1004.16|1000.16|1004.16|1000.16|1003.74|999.74|24
1619915680000|2021-05-02 00:34:40|1004.2|1000.2|1004.21|1000.21|1004.63|1000.63|1004.18|1000.18|21
1619915690000|2021-05-02 00:34:50|1004.23|1000.23|1002.81|998.81|1004.23|1000.23|1002.49|998.49|28
1619915700000|2021-05-02 00:35:00|1002.82|998.82|1002.13|998.13|1002.82|998.82|1002.13|998.13|23
1619915710000|2021-05-02 00:35:10|1002.36|998.36|1002.53|998.53|1002.58|998.58|1002.36|998.36|18
1619915720000|2021-05-02 00:35:20|1002.44|998.44|1003.18|999.18|1003.18|999.18|1002.41|998.41|27
1619915730000|2021-05-02 00:35:30|1003.37|999.37|1003.31|999.31|1003.57|999.57|1003.24|999.24|22
1619915740000|2021-05-02 00:35:40|1003.34|999.34|1003.58|999.58|1003.59|999.59|1003.3|999.3|19
1619915750000|2021-05-02 00:35:50|1003.72|999.72|1004.21|1000.21|1004.21|1000.21|1003.61|999.61|22
1619915760000|2021-05-02 00:36:00|1004.23|1000.23|1004.27|1000.27|1004.44|1000.44|1004.16|1000.16|22
1619915770000|2021-05-02 00:36:10|1004.24|1000.24|1003.98|999.98|1004.24|1000.24|1003.73|999.73|19
1619915780000|2021-05-02 00:36:20|1004.01|1000.01|1003.72|999.72|1004.13|1000.13|1003.69|999.69|20
1619915790000|2021-05-02 00:36:30|1003.71|999.71|1003.71|999.71|1004.03|1000.03|1003.6|999.6|21
1619915800000|2021-05-02 00:36:40|1003.7|999.7|1004.08|1000.08|1004.14|1000.14|1003.7|999.7|21
1619915810000|2021-05-02 00:36:50|1004.11|1000.11|1003.68|999.68|1004.12|1000.12|1003.62|999.62|23
1619915820000|2021-05-02 00:37:00|1003.69|999.69|1002.56|998.56|1003.69|999.69|1002.55|998.55|14
1619915830000|2021-05-02 00:37:10|1002.52|998.52|1003|999|1003|999|1002.46|998.46|17
1619915840000|2021-05-02 00:37:20|1002.97|998.97|1002.71|998.71|1002.98|998.98|1002.64|998.64|20
1619915850000|2021-05-02 00:37:30|1002.81|998.81|1002.06|998.06|1002.85|998.85|1002.04|998.04|23
1619915860000|2021-05-02 00:37:40|1002.05|998.05|1002.02|998.02|1002.09|998.09|1002.02|998.02|16
1619915870000|2021-05-02 00:37:50|1002.03|998.03|1001.45|997.45|1002.03|998.03|1001.41|997.41|19
1619915880000|2021-05-02 00:38:00|1001.42|997.42|1001.31|997.31|1001.42|997.42|1001.31|997.31|22
1619915890000|2021-05-02 00:38:10|1001.29|997.29|1001.01|997.01|1001.34|997.34|1000.94|996.94|20
1619915900000|2021-05-02 00:38:20|1001.02|997.02|1001.3|997.3|1001.3|997.3|1001.02|997.02|16
1619915910000|2021-05-02 00:38:30|1001.31|997.31|1002|998|1002.05|998.05|1001.31|997.31|22
1619915920000|2021-05-02 00:38:40|1002.04|998.04|1002.65|998.65|1002.76|998.76|1002|998|21
1619915930000|2021-05-02 00:38:50|1002.45|998.45|1001.91|997.91|1002.64|998.64|1001.91|997.91|22
1619915940000|2021-05-02 00:39:00|1001.9|997.9|1001.99|997.99|1001.99|997.99|1001.61|997.61|22
1619915950000|2021-05-02 00:39:10|1001.93|997.93|1001.44|997.44|1002.07|998.07|1001.28|997.28|25
1619915960000|2021-05-02 00:39:20|1001.46|997.46|1001.64|997.64|1001.83|997.83|1001.43|997.43|21
1619915970000|2021-05-02 00:39:30|1001.73|997.73|1001.45|997.45|1001.86|997.86|1001.45|997.45|17
1619915980000|2021-05-02 00:39:40|1001.43|997.43|1001.38|997.38|1001.51|997.51|1001.24|997.24|18
1619915990000|2021-05-02 00:39:50|1001.33|997.33|1001.32|997.32|1001.38|997.38|1001.07|997.07|23
1619916000000|2021-05-02 00:40:00|1001.29|997.29|1001.04|997.04|1001.29|997.29|1000.94|996.94|22
1619916010000|2021-05-02 00:40:10|1001.02|997.02|1001.01|997.01|1001.04|997.04|1000.93|996.93|22
1619916020000|2021-05-02 00:40:20|1001|997|1001.01|997.01|1001.03|997.03|1000.94|996.94|15
1619916030000|2021-05-02 00:40:30|1001.04|997.04|1001.27|997.27|1001.43|997.43|1001.04|997.04|19
1619916040000|2021-05-02 00:40:40|1001.17|997.17|1001.21|997.21|1001.35|997.35|1000.96|996.96|23
1619916050000|2021-05-02 00:40:50|1001.12|997.12|1001.28|997.28|1001.3|997.3|1001.09|997.09|23
1619916060000|2021-05-02 00:41:00|1001.25|997.25|1001.44|997.44|1001.46|997.46|1001.1|997.1|22
1619916070000|2021-05-02 00:41:10|1001.51|997.51|1001.3|997.3|1001.55|997.55|1001.26|997.26|17
1619916080000|2021-05-02 00:41:20|1001.31|997.31|1001.43|997.43|1001.43|997.43|1001.3|997.3|15
1619916090000|2021-05-02 00:41:30|1001.4|997.4|1001.22|997.22|1001.4|997.4|1001.21|997.21|17
1619916100000|2021-05-02 00:41:40|1001.24|997.24|1001.29|997.29|1001.45|997.45|1001.24|997.24|16
1619916110000|2021-05-02 00:41:50|1001.32|997.32|1001.34|997.34|1001.36|997.36|1001.3|997.3|13
1619916120000|2021-05-02 00:42:00|1001.33|997.33|1001.37|997.37|1001.43|997.43|1001.3|997.3|16
1619916130000|2021-05-02 00:42:10|1001.33|997.33|1001.42|997.42|1001.44|997.44|1001.28|997.28|25
1619916140000|2021-05-02 00:42:20|1001.38|997.38|1001.44|997.44|1001.46|997.46|1001.27|997.27|16
1619916150000|2021-05-02 00:42:30|1001.43|997.43|1001.22|997.22|1001.43|997.43|1001.18|997.18|13
1619916160000|2021-05-02 00:42:40|1001.23|997.23|1001.05|997.05|1001.24|997.24|1001.05|997.05|10
1619916170000|2021-05-02 00:42:50|1001.03|997.03|1000.87|996.87|1001.03|997.03|1000.82|996.82|15
1619916180000|2021-05-02 00:43:00|1000.82|996.82|1000.86|996.86|1000.88|996.88|1000.82|996.82|10
1619916190000|2021-05-02 00:43:10|1000.83|996.83|1000.66|996.66|1000.87|996.87|1000.64|996.64|10
1619916200000|2021-05-02 00:43:20|1000.67|996.67|1000.67|996.67|1000.68|996.68|1000.65|996.65|8
1619916210000|2021-05-02 00:43:30|1000.69|996.69|1000.74|996.74|1000.85|996.85|1000.41|996.41|21
1619916220000|2021-05-02 00:43:40|1000.75|996.75|1001.28|997.28|1001.32|997.32|1000.74|996.74|24
1619916230000|2021-05-02 00:43:50|1001.27|997.27|1001.23|997.23|1001.29|997.29|1001.09|997.09|21
1619916240000|2021-05-02 00:44:00|1001.24|997.24|1000.68|996.68|1001.24|997.24|1000.36|996.36|25
1619916250000|2021-05-02 00:44:10|1000.56|996.56|1000.44|996.44|1000.73|996.73|1000.37|996.37|22
1619916260000|2021-05-02 00:44:20|1000.31|996.31|1000.73|996.73|1000.86|996.86|1000.26|996.26|21
1619916270000|2021-05-02 00:44:30|1000.72|996.72|1000.45|996.45|1000.83|996.83|1000.37|996.37|24
1619916280000|2021-05-02 00:44:40|1000.46|996.46|1000.3|996.3|1000.63|996.63|1000.29|996.29|24
1619916290000|2021-05-02 00:44:50|1000.29|996.29|1000.61|996.61|1000.61|996.61|1000.26|996.26|14
1619916300000|2021-05-02 00:45:00|1000.55|996.55|1000.06|996.06|1000.55|996.55|1000.06|996.06|19
1619916310000|2021-05-02 00:45:10|1000.08|996.08|1000.4|996.4|1000.6|996.6|1000.08|996.08|23
1619916320000|2021-05-02 00:45:20|1000.42|996.42|1001.06|997.06|1001.06|997.06|1000.41|996.41|24
1619916330000|2021-05-02 00:45:30|1001.08|997.08|1001.96|997.96|1001.96|997.96|1001.08|997.08|22
1619916340000|2021-05-02 00:45:40|1002.06|998.06|1002.29|998.29|1002.33|998.33|1001.96|997.96|21
1619916350000|2021-05-02 00:45:50|1002.28|998.28|1002.81|998.81|1002.86|998.86|1002.21|998.21|24
1619916360000|2021-05-02 00:46:00|1002.84|998.84|1003.72|999.72|1003.72|999.72|1002.84|998.84|18
1619916370000|2021-05-02 00:46:10|1003.73|999.73|1003.02|999.02|1003.74|999.74|1002.97|998.97|20
1619916380000|2021-05-02 00:46:20|1003.19|999.19|1003.15|999.15|1003.3|999.3|1003.13|999.13|25
1619916390000|2021-05-02 00:46:30|1002.97|998.97|1002.57|998.57|1003.01|999.01|1002.48|998.48|24
1619916400000|2021-05-02 00:46:40|1002.48|998.48|1001.58|997.58|1002.49|998.49|1001.56|997.56|26
1619916410000|2021-05-02 00:46:50|1001.57|997.57|1001.07|997.07|1001.59|997.59|1001.05|997.05|15
1619916420000|2021-05-02 00:47:00|1000.99|996.99|1001.02|997.02|1001.46|997.46|1000.99|996.99|20
1619916430000|2021-05-02 00:47:10|1000.97|996.97|1000.74|996.74|1001.05|997.05|1000.58|996.58|14
1619916440000|2021-05-02 00:47:20|1000.7|996.7|1000.87|996.87|1000.87|996.87|1000.6|996.6|20
1619916450000|2021-05-02 00:47:30|1000.98|996.98|1001.56|997.56|1001.62|997.62|1000.98|996.98|26
1619916460000|2021-05-02 00:47:40|1001.57|997.57|1001.71|997.71|1001.82|997.82|1001.55|997.55|21
1619916470000|2021-05-02 00:47:50|1001.72|997.72|1001.9|997.9|1001.9|997.9|1001.72|997.72|20
1619916480000|2021-05-02 00:48:00|1001.92|997.92|1000.98|996.98|1001.93|997.93|1000.84|996.84|26
1619916490000|2021-05-02 00:48:10|1001.01|997.01|1001.54|997.54|1001.56|997.56|1000.98|996.98|24
1619916500000|2021-05-02 00:48:20|1001.55|997.55|1001.12|997.12|1001.61|997.61|1001.12|997.12|21
1619916510000|2021-05-02 00:48:30|1001.07|997.07|1001.91|997.91|1002|998|1001.06|997.06|24
1619916520000|2021-05-02 00:48:40|1001.92|997.92|1001.96|997.96|1001.98|997.98|1001.81|997.81|21
1619916530000|2021-05-02 00:48:50|1001.62|997.62|1001.49|997.49|1001.62|997.62|1000.99|996.99|24
1619916540000|2021-05-02 00:49:00|1001.57|997.57|1001.15|997.15|1001.57|997.57|1001.06|997.06|21
1619916550000|2021-05-02 00:49:10|1001.14|997.14|1000.82|996.82|1001.14|997.14|1000.78|996.78|18
1619916560000|2021-05-02 00:49:20|1000.84|996.84|1001.15|997.15|1001.2|997.2|1000.83|996.83|10
1619916570000|2021-05-02 00:49:30|1001.18|997.18|1001.34|997.34|1001.35|997.35|1001.15|997.15|12
1619916580000|2021-05-02 00:49:40|1001.35|997.35|1001.39|997.39|1001.4|997.4|1001.33|997.33|13
1619916590000|2021-05-02 00:49:50|1001.38|997.38|1001.33|997.33|1001.39|997.39|1001.32|997.32|8
1619916600000|2021-05-02 00:50:00|1001.32|997.32|1001.33|997.33|1001.33|997.33|1001.32|997.32|2
1619916610000|2021-05-02 00:50:10|1001.32|997.32|1000.68|996.68|1001.32|997.32|1000.63|996.63|15
1619916620000|2021-05-02 00:50:20|1000.67|996.67|1000.93|996.93|1000.93|996.93|1000.67|996.67|16
1619916630000|2021-05-02 00:50:30|1000.94|996.94|1000.94|996.94|1000.96|996.96|1000.93|996.93|11
1619916640000|2021-05-02 00:50:40|1000.95|996.95|1001.08|997.08|1001.08|997.08|1000.93|996.93|15
1619916650000|2021-05-02 00:50:50|1001.09|997.09|1001.84|997.84|1001.84|997.84|1001.09|997.09|12
1619916660000|2021-05-02 00:51:00|1001.83|997.83|1001.86|997.86|1001.86|997.86|1001.74|997.74|16
1619916670000|2021-05-02 00:51:10|1001.87|997.87|1001.94|997.94|1001.95|997.95|1001.81|997.81|12
1619916680000|2021-05-02 00:51:20|1001.95|997.95|1002.1|998.1|1002.1|998.1|1001.94|997.94|12
1619916690000|2021-05-02 00:51:30|1002.11|998.11|1002.08|998.08|1002.12|998.12|1001.79|997.79|15
1619916700000|2021-05-02 00:51:40|1002.06|998.06|1002.19|998.19|1002.19|998.19|1002.04|998.04|18
1619916710000|2021-05-02 00:51:50|1002.21|998.21|1002.39|998.39|1002.39|998.39|1002.2|998.2|18
1619916720000|2021-05-02 00:52:00|1002.41|998.41|1002.53|998.53|1002.6|998.6|1002.41|998.41|16
1619916730000|2021-05-02 00:52:10|1002.35|998.35|1002.06|998.06|1002.35|998.35|1002.06|998.06|17
1619916740000|2021-05-02 00:52:20|1002.05|998.05|1001.97|997.97|1002.05|998.05|1001.92|997.92|11
1619916750000|2021-05-02 00:52:30|1001.96|997.96|1001.53|997.53|1001.97|997.97|1001.53|997.53|6
1619916760000|2021-05-02 00:52:40|1001.43|997.43|1000.78|996.78|1001.43|997.43|1000.74|996.74|18
1619916770000|2021-05-02 00:52:50|1000.79|996.79|1000.94|996.94|1000.94|996.94|1000.79|996.79|15
1619916780000|2021-05-02 00:53:00|1000.87|996.87|1001.57|997.57|1001.66|997.66|1000.74|996.74|20
1619916790000|2021-05-02 00:53:10|1001.58|997.58|1001.85|997.85|1001.85|997.85|1001.58|997.58|19
1619916800000|2021-05-02 00:53:20|1001.84|997.84|1001.97|997.97|1001.99|997.99|1001.84|997.84|12
1619916810000|2021-05-02 00:53:30|1001.98|997.98|1002.14|998.14|1002.17|998.17|1001.98|997.98|15
1619916820000|2021-05-02 00:53:40|1002.11|998.11|1002.09|998.09|1002.11|998.11|1001.87|997.87|14
1619916830000|2021-05-02 00:53:50|1002.08|998.08|1002.22|998.22|1002.23|998.23|1002.08|998.08|18
1619916840000|2021-05-02 00:54:00|1002.21|998.21|1002.09|998.09|1002.22|998.22|1002.05|998.05|16
1619916850000|2021-05-02 00:54:10|1002.11|998.11|1001.78|997.78|1002.11|998.11|1001.78|997.78|18
1619916860000|2021-05-02 00:54:20|1001.77|997.77|1001.56|997.56|1001.77|997.77|1001.44|997.44|19
1619916870000|2021-05-02 00:54:30|1001.58|997.58|1001.91|997.91|1001.92|997.92|1001.56|997.56|24
1619916880000|2021-05-02 00:54:40|1001.94|997.94|1001.84|997.84|1002.04|998.04|1001.84|997.84|14
1619916890000|2021-05-02 00:54:50|1001.88|997.88|1001.53|997.53|1001.88|997.88|1001.53|997.53|9
1619916900000|2021-05-02 00:55:00|1001.48|997.48|1001.85|997.85|1002.16|998.16|1001.46|997.46|21
1619916910000|2021-05-02 00:55:10|1001.89|997.89|1001.95|997.95|1001.96|997.96|1001.83|997.83|20
1619916920000|2021-05-02 00:55:20|1001.96|997.96|1001.95|997.95|1001.99|997.99|1001.8|997.8|18
1619916930000|2021-05-02 00:55:30|1001.96|997.96|1002.06|998.06|1002.07|998.07|1001.94|997.94|11
1619916940000|2021-05-02 00:55:40|1002.05|998.05|1002.38|998.38|1002.4|998.4|1002.05|998.05|13
1619916950000|2021-05-02 00:55:50|1002.36|998.36|1002.39|998.39|1002.42|998.42|1002.36|998.36|12
1619916960000|2021-05-02 00:56:00|1002.41|998.41|1002.67|998.67|1002.67|998.67|1002.41|998.41|12
1619916970000|2021-05-02 00:56:10|1002.66|998.66|1002.7|998.7|1002.76|998.76|1002.66|998.66|15
1619916980000|2021-05-02 00:56:20|1002.69|998.69|1002.07|998.07|1002.72|998.72|1002.07|998.07|11
1619916990000|2021-05-02 00:56:30|1001.95|997.95|1002.21|998.21|1002.23|998.23|1001.95|997.95|13
1619917000000|2021-05-02 00:56:40|1002.23|998.23|1002.24|998.24|1002.24|998.24|1002.18|998.18|13
1619917010000|2021-05-02 00:56:50|1002.29|998.29|1002.2|998.2|1002.3|998.3|1002.2|998.2|14
1619917020000|2021-05-02 00:57:00|1002.18|998.18|1002.04|998.04|1002.18|998.18|1001.96|997.96|9
1619917030000|2021-05-02 00:57:10|1001.98|997.98|1001.98|997.98|1001.98|997.98|1001.6|997.6|25
1619917040000|2021-05-02 00:57:20|1001.92|997.92|1001.7|997.7|1002.33|998.33|1001.7|997.7|22
1619917050000|2021-05-02 00:57:30|1001.72|997.72|1001.9|997.9|1001.96|997.96|1001.54|997.54|26
1619917060000|2021-05-02 00:57:40|1001.89|997.89|1001.58|997.58|1001.93|997.93|1001.58|997.58|16
1619917070000|2021-05-02 00:57:50|1001.54|997.54|1001.47|997.47|1001.58|997.58|1001.47|997.47|11
1619917080000|2021-05-02 00:58:00|1001.43|997.43|1001.46|997.46|1001.51|997.51|1001.4|997.4|15
1619917090000|2021-05-02 00:58:10|1001.42|997.42|1002.05|998.05|1002.1|998.1|1001.37|997.37|19
1619917100000|2021-05-02 00:58:20|1002.04|998.04|1001.68|997.68|1002.13|998.13|1001.61|997.61|22
1619917110000|2021-05-02 00:58:30|1001.69|997.69|1000.94|996.94|1001.71|997.71|1000.75|996.75|22
1619917120000|2021-05-02 00:58:40|1000.93|996.93|1000.82|996.82|1001.14|997.14|1000.82|996.82|20
1619917130000|2021-05-02 00:58:50|1000.89|996.89|1001.05|997.05|1001.09|997.09|1000.61|996.61|23
1619917140000|2021-05-02 00:59:00|1001.07|997.07|1001.02|997.02|1001.08|997.08|1000.9|996.9|15
1619917150000|2021-05-02 00:59:10|1001.01|997.01|1001.14|997.14|1001.16|997.16|1001|997|19
1619917160000|2021-05-02 00:59:20|1001.12|997.12|1000.96|996.96|1001.16|997.16|1000.96|996.96|16
1619917170000|2021-05-02 00:59:30|1000.95|996.95|1000.41|996.41|1000.96|996.96|1000.35|996.35|23
1619917180000|2021-05-02 00:59:40|1000.42|996.42|1001.02|997.02|1001.02|997.02|1000.42|996.42|14
1619917190000|2021-05-02 00:59:50|1001.01|997.01|1000.88|996.88|1001.08|997.08|1000.87|996.87|17
1619917200000|2021-05-02 01:00:00|1000.87|996.87|1000.7|996.7|1000.87|996.87|1000.64|996.64|19
1619917210000|2021-05-02 01:00:10|1000.71|996.71|1000.6|996.6|1000.71|996.71|1000.59|996.59|15
1619917220000|2021-05-02 01:00:20|1000.61|996.61|1000.61|996.61|1000.62|996.62|1000.57|996.57|14
1619917230000|2021-05-02 01:00:30|1000.49|996.49|1000.26|996.26|1000.49|996.49|1000.26|996.26|18
1619917240000|2021-05-02 01:00:40|1000.27|996.27|999.58|995.58|1000.27|996.27|999.58|995.58|16
1619917250000|2021-05-02 01:00:50|999.57|995.57|999.5|995.5|999.57|995.57|999.31|995.31|23
1619917260000|2021-05-02 01:01:00|999.51|995.51|999.4|995.4|999.51|995.51|999.37|995.37|22
1619917270000|2021-05-02 01:01:10|999.42|995.42|999.06|995.06|999.42|995.42|998.94|994.94|18
1619917280000|2021-05-02 01:01:20|999.07|995.07|999.3|995.3|999.37|995.37|998.85|994.85|18
1619917290000|2021-05-02 01:01:30|999.35|995.35|999.13|995.13|999.35|995.35|999.13|995.13|18
1619917300000|2021-05-02 01:01:40|999.12|995.12|998.49|994.49|999.33|995.33|998.49|994.49|20
1619917310000|2021-05-02 01:01:50|998.5|994.5|998.54|994.54|998.55|994.55|998.48|994.48|14
1619917320000|2021-05-02 01:02:00|998.52|994.52|998.4|994.4|998.52|994.52|998.37|994.37|13
1619917330000|2021-05-02 01:02:10|998.42|994.42|998.34|994.34|998.61|994.61|998.34|994.34|22
1619917340000|2021-05-02 01:02:20|998.3|994.3|998.39|994.39|998.39|994.39|998.17|994.17|17
1619917350000|2021-05-02 01:02:30|998.44|994.44|999.14|995.14|999.19|995.19|998.44|994.44|23
1619917360000|2021-05-02 01:02:40|999.1|995.1|999.01|995.01|999.15|995.15|999.01|995.01|22
1619917370000|2021-05-02 01:02:50|999.05|995.05|998.9|994.9|999.09|995.09|998.75|994.75|17
1619917380000|2021-05-02 01:03:00|998.88|994.88|998.59|994.59|998.89|994.89|998.52|994.52|19
1619917390000|2021-05-02 01:03:10|998.6|994.6|998.57|994.57|998.84|994.84|998.57|994.57|13
1619917400000|2021-05-02 01:03:20|998.5|994.5|997.81|993.81|998.5|994.5|997.8|993.8|23
1619917410000|2021-05-02 01:03:30|997.79|993.79|998|994|998.05|994.05|997.73|993.73|25
1619917420000|2021-05-02 01:03:40|997.98|993.98|997.63|993.63|998.09|994.09|997.63|993.63|24
1619917430000|2021-05-02 01:03:50|997.6|993.6|997.32|993.32|997.61|993.61|997.31|993.31|19
1619917440000|2021-05-02 01:04:00|997.35|993.35|997.37|993.37|997.38|993.38|997.27|993.27|20
1619917450000|2021-05-02 01:04:10|997.36|993.36|997.41|993.41|997.72|993.72|996.66|992.66|23
1619917460000|2021-05-02 01:04:20|997.36|993.36|997.26|993.26|997.37|993.37|997.22|993.22|17
1619917470000|2021-05-02 01:04:30|997.08|993.08|996.91|992.91|997.08|993.08|996.88|992.88|21
1619917480000|2021-05-02 01:04:40|996.89|992.89|996.81|992.81|996.91|992.91|996.8|992.8|16
1619917490000|2021-05-02 01:04:50|996.8|992.8|996.35|992.35|996.81|992.81|996.32|992.32|18
1619917500000|2021-05-02 01:05:00|996.37|992.37|996.38|992.38|996.4|992.4|996.34|992.34|18
1619917510000|2021-05-02 01:05:10|996.37|992.37|996.71|992.71|996.94|992.94|996.36|992.36|23
1619917520000|2021-05-02 01:05:20|996.7|992.7|996.5|992.5|996.7|992.7|996.37|992.37|20
1619917530000|2021-05-02 01:05:30|996.48|992.48|996.51|992.51|996.56|992.56|996.48|992.48|23
1619917540000|2021-05-02 01:05:40|996.49|992.49|996.47|992.47|996.62|992.62|996.4|992.4|20
1619917550000|2021-05-02 01:05:50|996.6|992.6|996.54|992.54|996.69|992.69|996.51|992.51|18
1619917560000|2021-05-02 01:06:00|996.48|992.48|996.6|992.6|996.64|992.64|996.43|992.43|10
1619917570000|2021-05-02 01:06:10|996.59|992.59|996.59|992.59|996.62|992.62|996.57|992.57|11
1619917580000|2021-05-02 01:06:20|996.64|992.64|996.63|992.63|996.67|992.67|996.6|992.6|19
1619917590000|2021-05-02 01:06:30|996.64|992.64|996.52|992.52|996.65|992.65|996.37|992.37|16
1619917600000|2021-05-02 01:06:40|996.53|992.53|996.58|992.58|996.59|992.59|996.42|992.42|17
1619917610000|2021-05-02 01:06:50|996.57|992.57|996.68|992.68|996.84|992.84|996.4|992.4|16
1619917620000|2021-05-02 01:07:00|996.72|992.72|995.9|991.9|996.72|992.72|995.62|991.62|23
1619917630000|2021-05-02 01:07:10|995.86|991.86|995.9|991.9|996.32|992.32|995.86|991.86|26
1619917640000|2021-05-02 01:07:20|995.92|991.92|996.38|992.38|996.38|992.38|995.9|991.9|23
1619917650000|2021-05-02 01:07:30|996.37|992.37|996.35|992.35|996.44|992.44|996.22|992.22|17
1619917660000|2021-05-02 01:07:40|996.33|992.33|995.81|991.81|996.47|992.47|995.81|991.81|16
1619917670000|2021-05-02 01:07:50|995.85|991.85|995.34|991.34|995.93|991.93|995.34|991.34|27
1619917680000|2021-05-02 01:08:00|995.56|991.56|995.92|991.92|995.95|991.95|995.44|991.44|26
1619917690000|2021-05-02 01:08:10|995.95|991.95|995.55|991.55|996.03|992.03|995.47|991.47|26
1619917700000|2021-05-02 01:08:20|995.56|991.56|995.51|991.51|995.66|991.66|995.49|991.49|18
1619917710000|2021-05-02 01:08:30|995.5|991.5|995.94|991.94|995.96|991.96|995.42|991.42|15
1619917720000|2021-05-02 01:08:40|995.96|991.96|995.92|991.92|995.99|991.99|995.87|991.87|14
1619917730000|2021-05-02 01:08:50|995.9|991.9|995.87|991.87|995.94|991.94|995.54|991.54|16
1619917740000|2021-05-02 01:09:00|995.86|991.86|996.16|992.16|996.16|992.16|995.86|991.86|12
1619917750000|2021-05-02 01:09:10|996.17|992.17|997.87|993.87|998.22|994.22|996.02|992.02|23
1619917760000|2021-05-02 01:09:20|997.65|993.65|997.9|993.9|997.9|993.9|997.62|993.62|24
1619917770000|2021-05-02 01:09:30|997.95|993.95|998.47|994.47|998.54|994.54|997.95|993.95|22
1619917780000|2021-05-02 01:09:40|998.41|994.41|998.17|994.17|998.86|994.86|998.16|994.16|21
1619917790000|2021-05-02 01:09:50|998.22|994.22|998.45|994.45|998.45|994.45|998.22|994.22|21
1619917800000|2021-05-02 01:10:00|998.51|994.51|998.44|994.44|998.55|994.55|998.08|994.08|26
1619917810000|2021-05-02 01:10:10|998.46|994.46|998.14|994.14|998.67|994.67|998.14|994.14|17
1619917820000|2021-05-02 01:10:20|998.1|994.1|997.58|993.58|998.1|994.1|997.43|993.43|18
1619917830000|2021-05-02 01:10:30|997.59|993.59|997.46|993.46|997.59|993.59|997.45|993.45|14
1619917840000|2021-05-02 01:10:40|997.45|993.45|998.04|994.04|998.04|994.04|997.45|993.45|22
1619917850000|2021-05-02 01:10:50|998.12|994.12|997.02|993.02|998.22|994.22|997.02|993.02|21
1619917860000|2021-05-02 01:11:00|996.99|992.99|997.12|993.12|997.12|993.12|996.59|992.59|21
1619917870000|2021-05-02 01:11:10|997.15|993.15|997.48|993.48|997.52|993.52|997.1|993.1|26
1619917880000|2021-05-02 01:11:20|997.5|993.5|997.44|993.44|997.6|993.6|997.43|993.43|21
1619917890000|2021-05-02 01:11:30|997.28|993.28|997.59|993.59|997.59|993.59|997.28|993.28|13
1619917900000|2021-05-02 01:11:40|997.52|993.52|998.1|994.1|998.18|994.18|997.41|993.41|22
1619917910000|2021-05-02 01:11:50|998.09|994.09|998.48|994.48|998.53|994.53|998.09|994.09|16
1619917920000|2021-05-02 01:12:00|998.45|994.45|998.42|994.42|998.45|994.45|998.35|994.35|11
1619917930000|2021-05-02 01:12:10|998.41|994.41|998.4|994.4|998.49|994.49|998.4|994.4|14
1619917940000|2021-05-02 01:12:20|998.44|994.44|997.98|993.98|998.52|994.52|997.91|993.91|17
1619917950000|2021-05-02 01:12:30|997.97|993.97|998.27|994.27|998.39|994.39|997.97|993.97|25
1619917960000|2021-05-02 01:12:40|998.31|994.31|998.67|994.67|998.67|994.67|998.27|994.27|19
1619917970000|2021-05-02 01:12:50|998.72|994.72|998.99|994.99|999.06|995.06|998.72|994.72|22
1619917980000|2021-05-02 01:13:00|999.01|995.01|998.84|994.84|999.21|995.21|998.82|994.82|20
1619917990000|2021-05-02 01:13:10|998.88|994.88|998.97|994.97|998.97|994.97|998.84|994.84|17
1619918000000|2021-05-02 01:13:20|998.96|994.96|998.86|994.86|998.98|994.98|998.86|994.86|10
1619918010000|2021-05-02 01:13:30|998.62|994.62|997.73|993.73|998.62|994.62|997.72|993.72|22
1619918020000|2021-05-02 01:13:40|997.77|993.77|997.72|993.72|997.78|993.78|997.69|993.69|14
1619918030000|2021-05-02 01:13:50|997.76|993.76|997.72|993.72|997.83|993.83|997.68|993.68|21
1619918040000|2021-05-02 01:14:00|997.76|993.76|997.9|993.9|997.9|993.9|997.76|993.76|15
1619918050000|2021-05-02 01:14:10|997.89|993.89|997.9|993.9|998.04|994.04|997.88|993.88|16
1619918060000|2021-05-02 01:14:20|997.84|993.84|997.39|993.39|997.85|993.85|997.27|993.27|21
1619918070000|2021-05-02 01:14:30|997.42|993.42|997.84|993.84|997.88|993.88|997.37|993.37|26
1619918080000|2021-05-02 01:14:40|997.86|993.86|997.72|993.72|997.96|993.96|997.72|993.72|21
1619918090000|2021-05-02 01:14:50|997.73|993.73|998.06|994.06|998.06|994.06|997.73|993.73|21
1619918100000|2021-05-02 01:15:00|998.09|994.09|998.54|994.54|998.54|994.54|997.91|993.91|22
1619918110000|2021-05-02 01:15:10|998.56|994.56|998.64|994.64|998.64|994.64|998.56|994.56|6
1619918120000|2021-05-02 01:15:20|998.65|994.65|1000.03|996.03|1000.14|996.14|998.65|994.65|22
1619918130000|2021-05-02 01:15:30|1000.02|996.02|1000.1|996.1|1000.12|996.12|1000.02|996.02|10
1619918140000|2021-05-02 01:15:40|1000.11|996.11|1000.77|996.77|1000.77|996.77|1000.11|996.11|17
1619918150000|2021-05-02 01:15:50|1000.79|996.79|1001.08|997.08|1001.08|997.08|1000.63|996.63|20
1619918160000|2021-05-02 01:16:00|1001.17|997.17|1000.64|996.64|1001.21|997.21|1000.64|996.64|22
1619918170000|2021-05-02 01:16:10|1000.62|996.62|999.73|995.73|1000.64|996.64|999.71|995.71|21
1619918180000|2021-05-02 01:16:20|999.77|995.77|999.7|995.7|999.8|995.8|999.7|995.7|20
1619918190000|2021-05-02 01:16:30|999.74|995.74|999.71|995.71|999.87|995.87|999.7|995.7|15
1619918200000|2021-05-02 01:16:40|999.72|995.72|999.58|995.58|999.77|995.77|999.55|995.55|19
1619918210000|2021-05-02 01:16:50|999.57|995.57|999.59|995.59|999.61|995.61|999.56|995.56|11
1619918220000|2021-05-02 01:17:00|999.6|995.6|1000.52|996.52|1000.52|996.52|999.59|995.59|20
1619918230000|2021-05-02 01:17:10|1000.51|996.51|1000.13|996.13|1000.52|996.52|1000.12|996.12|16
1619918240000|2021-05-02 01:17:20|1000.14|996.14|1000.29|996.29|1000.29|996.29|1000.07|996.07|8
1619918250000|2021-05-02 01:17:30|1000.43|996.43|1000.08|996.08|1000.55|996.55|1000.08|996.08|21
1619918260000|2021-05-02 01:17:40|1000.09|996.09|1000.21|996.21|1000.25|996.25|1000.09|996.09|7
1619918270000|2021-05-02 01:17:50|1000.24|996.24|1000.29|996.29|1000.31|996.31|1000.17|996.17|16
1619918280000|2021-05-02 01:18:00|1000.28|996.28|1000.27|996.27|1000.32|996.32|1000.27|996.27|13
1619918290000|2021-05-02 01:18:10|1000.26|996.26|1000.73|996.73|1000.8|996.8|1000.26|996.26|15
1619918300000|2021-05-02 01:18:20|1000.74|996.74|1000.51|996.51|1000.74|996.74|1000.36|996.36|18
1619918310000|2021-05-02 01:18:30|1000.5|996.5|1000.54|996.54|1000.55|996.55|1000.5|996.5|7
1619918320000|2021-05-02 01:18:40|1000.53|996.53|1000.73|996.73|1000.75|996.75|1000.52|996.52|16
1619918330000|2021-05-02 01:18:50|1000.74|996.74|1000.36|996.36|1000.74|996.74|1000.31|996.31|13
1619918340000|2021-05-02 01:19:00|1000.35|996.35|1000.35|996.35|1000.35|996.35|1000.31|996.31|11
1619918350000|2021-05-02 01:19:10|1000.34|996.34|1000.3|996.3|1000.53|996.53|1000.3|996.3|17
1619918360000|2021-05-02 01:19:20|1000.29|996.29|999.79|995.79|1000.36|996.36|999.79|995.79|17
1619918370000|2021-05-02 01:19:30|999.78|995.78|999.72|995.72|999.79|995.79|999.72|995.72|8
1619918380000|2021-05-02 01:19:40|999.73|995.73|1000.08|996.08|1000.08|996.08|999.72|995.72|13
1619918390000|2021-05-02 01:19:50|1000.09|996.09|1000.15|996.15|1000.18|996.18|1000.07|996.07|15
1619918400000|2021-05-02 01:20:00|1000|996|1000.15|996.15|1000.18|996.18|999.91|995.91|23
1619918410000|2021-05-02 01:20:10|1000.16|996.16|1000.07|996.07|1000.16|996.16|1000.07|996.07|6
1619918420000|2021-05-02 01:20:20|1000.06|996.06|1000.29|996.29|1000.29|996.29|1000.05|996.05|7
1619918430000|2021-05-02 01:20:30|1000.28|996.28|1000.25|996.25|1000.41|996.41|1000.22|996.22|14
1619918440000|2021-05-02 01:20:40|1000.27|996.27|1000.14|996.14|1000.29|996.29|1000.14|996.14|14
1619918450000|2021-05-02 01:20:50|1000.13|996.13|1000.49|996.49|1000.49|996.49|1000.12|996.12|22
1619918460000|2021-05-02 01:21:00|1000.48|996.48|1000.81|996.81|1000.83|996.83|1000.43|996.43|24
1619918470000|2021-05-02 01:21:10|1000.8|996.8|1001.03|997.03|1001.03|997.03|1000.8|996.8|19
1619918480000|2021-05-02 01:21:20|1001.05|997.05|1000.94|996.94|1001.06|997.06|1000.94|996.94|10
1619918490000|2021-05-02 01:21:30|1000.88|996.88|1000.93|996.93|1000.95|996.95|1000.88|996.88|14
1619918500000|2021-05-02 01:21:40|1000.95|996.95|1000.95|996.95|1000.98|996.98|1000.92|996.92|14
1619918510000|2021-05-02 01:21:50|1000.94|996.94|1000.93|996.93|1001.07|997.07|1000.93|996.93|12
1619918520000|2021-05-02 01:22:00|1000.95|996.95|1001.1|997.1|1001.1|997.1|1000.95|996.95|14
1619918530000|2021-05-02 01:22:10|1001.09|997.09|1001.11|997.11|1001.11|997.11|1001.09|997.09|17
1619918540000|2021-05-02 01:22:20|1001.1|997.1|1000.55|996.55|1001.1|997.1|1000.55|996.55|15
1619918550000|2021-05-02 01:22:30|1000.56|996.56|1000.69|996.69|1000.72|996.72|1000.54|996.54|14
1619918560000|2021-05-02 01:22:40|1000.7|996.7|1001|997|1001.02|997.02|1000.68|996.68|16
1619918570000|2021-05-02 01:22:50|1000.99|996.99|1001.07|997.07|1001.07|997.07|1000.97|996.97|13
1619918580000|2021-05-02 01:23:00|1001.08|997.08|1001.05|997.05|1001.08|997.08|1000.9|996.9|15
1619918590000|2021-05-02 01:23:10|1001.04|997.04|1001.17|997.17|1001.18|997.18|1001.03|997.03|14
1619918600000|2021-05-02 01:23:20|1001.18|997.18|1001.25|997.25|1001.25|997.25|1001.08|997.08|12
1619918610000|2021-05-02 01:23:30|1001.23|997.23|1002.29|998.29|1002.29|998.29|1001.23|997.23|20
1619918620000|2021-05-02 01:23:40|1002.32|998.32|1002.52|998.52|1002.58|998.58|1002.16|998.16|19
1619918630000|2021-05-02 01:23:50|1002.53|998.53|1002.46|998.46|1002.56|998.56|1002.46|998.46|20
1619918640000|2021-05-02 01:24:00|1002.47|998.47|1002.52|998.52|1002.56|998.56|1002.41|998.41|18
1619918650000|2021-05-02 01:24:10|1002.53|998.53|1002.42|998.42|1002.53|998.53|1002.42|998.42|18
1619918660000|2021-05-02 01:24:20|1002.45|998.45|1002.44|998.44|1002.46|998.46|1002.42|998.42|7
1619918670000|2021-05-02 01:24:30|1002.4|998.4|1002.42|998.42|1002.43|998.43|1002.39|998.39|11
1619918680000|2021-05-02 01:24:40|1002.36|998.36|1002.1|998.1|1002.36|998.36|1002.09|998.09|14
1619918690000|2021-05-02 01:24:50|1002.09|998.09|1002.19|998.19|1002.25|998.25|1002.08|998.08|17
1619918700000|2021-05-02 01:25:00|1002.2|998.2|1002.14|998.14|1002.21|998.21|1002.14|998.14|16
1619918710000|2021-05-02 01:25:10|1002.21|998.21|1002.28|998.28|1002.35|998.35|1002.21|998.21|18
1619918720000|2021-05-02 01:25:20|1002.26|998.26|1002.48|998.48|1002.58|998.58|1002.25|998.25|21
1619918730000|2021-05-02 01:25:30|1002.45|998.45|1002.4|998.4|1002.45|998.45|1002.34|998.34|12
1619918740000|2021-05-02 01:25:40|1002.41|998.41|1002.15|998.15|1002.41|998.41|1002.15|998.15|19
1619918750000|2021-05-02 01:25:50|1002.17|998.17|1002.29|998.29|1002.29|998.29|1002.16|998.16|12
1619918760000|2021-05-02 01:26:00|1002.25|998.25|1002.3|998.3|1002.3|998.3|1002.25|998.25|14
1619918770000|2021-05-02 01:26:10|1002.29|998.29|1002.04|998.04|1002.3|998.3|1002.04|998.04|14
1619918780000|2021-05-02 01:26:20|1002.01|998.01|1001.64|997.64|1002.01|998.01|1001.45|997.45|17
1619918790000|2021-05-02 01:26:30|1001.66|997.66|1001.62|997.62|1001.67|997.67|1001.57|997.57|14
1619918800000|2021-05-02 01:26:40|1001.43|997.43|1001.37|997.37|1001.48|997.48|1001.37|997.37|24
1619918810000|2021-05-02 01:26:50|1001.36|997.36|1001.28|997.28|1001.36|997.36|1001.28|997.28|11
1619918820000|2021-05-02 01:27:00|1001.29|997.29|1000.94|996.94|1001.3|997.3|1000.94|996.94|10
1619918830000|2021-05-02 01:27:10|1000.75|996.75|1000.33|996.33|1000.92|996.92|1000.33|996.33|21
1619918840000|2021-05-02 01:27:20|1000.36|996.36|1000.39|996.39|1000.44|996.44|1000.34|996.34|19
1619918850000|2021-05-02 01:27:30|1000.38|996.38|1000.48|996.48|1000.48|996.48|1000.38|996.38|13
1619918860000|2021-05-02 01:27:40|1000.49|996.49|1000.39|996.39|1000.49|996.49|1000.39|996.39|15
1619918870000|2021-05-02 01:27:50|1000.38|996.38|1000.39|996.39|1000.43|996.43|1000.37|996.37|9
1619918880000|2021-05-02 01:28:00|1000.38|996.38|1000.69|996.69|1000.69|996.69|1000.31|996.31|15
1619918890000|2021-05-02 01:28:10|1000.74|996.74|1001.53|997.53|1001.61|997.61|1000.74|996.74|20
1619918900000|2021-05-02 01:28:20|1001.52|997.52|1001.54|997.54|1001.54|997.54|1001.52|997.52|7
1619918910000|2021-05-02 01:28:30|1001.52|997.52|1001.41|997.41|1001.55|997.55|1001.33|997.33|18
1619918920000|2021-05-02 01:28:40|1001.42|997.42|1001.39|997.39|1001.42|997.42|1001.39|997.39|5
1619918930000|2021-05-02 01:28:50|1001.15|997.15|1000.81|996.81|1001.15|997.15|1000.73|996.73|20
1619918940000|2021-05-02 01:29:00|1000.8|996.8|1001.4|997.4|1001.4|997.4|1000.8|996.8|19
1619918950000|2021-05-02 01:29:10|1001.49|997.49|1001.07|997.07|1001.49|997.49|1001.04|997.04|19
1619918960000|2021-05-02 01:29:20|1001.09|997.09|1001.09|997.09|1001.1|997.1|1001.02|997.02|10
1619918970000|2021-05-02 01:29:30|1000.89|996.89|1000.76|996.76|1000.89|996.89|1000.67|996.67|22
1619918980000|2021-05-02 01:29:40|1000.79|996.79|1000.21|996.21|1000.83|996.83|1000.21|996.21|18
1619918990000|2021-05-02 01:29:50|1000.08|996.08|999.97|995.97|1000.08|996.08|999.85|995.85|17
1619919000000|2021-05-02 01:30:00|999.98|995.98|999.87|995.87|999.98|995.98|999.86|995.86|15
1619919010000|2021-05-02 01:30:10|999.86|995.86|999.79|995.79|999.86|995.86|999.63|995.63|20
1619919020000|2021-05-02 01:30:20|999.73|995.73|999.96|995.96|1000.1|996.1|999.73|995.73|18
1619919030000|2021-05-02 01:30:30|999.97|995.97|1000|996|1000.01|996.01|999.86|995.86|19
1619919040000|2021-05-02 01:30:40|999.96|995.96|1000.01|996.01|1000.02|996.02|999.87|995.87|14
1619919050000|2021-05-02 01:30:50|1000|996|999.67|995.67|1000.15|996.15|999.67|995.67|22
1619919060000|2021-05-02 01:31:00|999.65|995.65|999.85|995.85|999.9|995.9|999.53|995.53|23
1619919070000|2021-05-02 01:31:10|999.9|995.9|999.91|995.91|999.91|995.91|999.75|995.75|15
1619919080000|2021-05-02 01:31:20|999.96|995.96|1000.12|996.12|1000.2|996.2|999.96|995.96|19
1619919090000|2021-05-02 01:31:30|1000.15|996.15|1000.17|996.17|1000.22|996.22|1000.12|996.12|15
1619919100000|2021-05-02 01:31:40|1000.16|996.16|1000.31|996.31|1000.31|996.31|1000.16|996.16|10
1619919110000|2021-05-02 01:31:50|1000.45|996.45|1000.87|996.87|1000.91|996.91|1000.45|996.45|21
1619919120000|2021-05-02 01:32:00|1000.89|996.89|1000.47|996.47|1000.98|996.98|1000.45|996.45|20
1619919130000|2021-05-02 01:32:10|1000.44|996.44|1000.04|996.04|1000.65|996.65|1000.04|996.04|23
1619919140000|2021-05-02 01:32:20|1000.15|996.15|1000.36|996.36|1000.72|996.72|1000.09|996.09|21
1619919150000|2021-05-02 01:32:30|1000.34|996.34|999.63|995.63|1000.37|996.37|999.63|995.63|17
1619919160000|2021-05-02 01:32:40|999.61|995.61|999.34|995.34|999.68|995.68|999.34|995.34|16
1619919170000|2021-05-02 01:32:50|999.29|995.29|999|995|999.29|995.29|998.98|994.98|21
1619919180000|2021-05-02 01:33:00|999.01|995.01|998.94|994.94|999.01|995.01|998.93|994.93|18
1619919190000|2021-05-02 01:33:10|998.93|994.93|998.32|994.32|998.93|994.93|998.32|994.32|21
1619919200000|2021-05-02 01:33:20|998.31|994.31|998.01|994.01|998.32|994.32|998.01|994.01|14
1619919210000|2021-05-02 01:33:30|997.98|993.98|997.96|993.96|998.05|994.05|997.95|993.95|14
1619919220000|2021-05-02 01:33:40|997.95|993.95|997.97|993.97|997.99|993.99|997.91|993.91|10
1619919230000|2021-05-02 01:33:50|997.96|993.96|997.87|993.87|998|994|997.82|993.82|13
1619919240000|2021-05-02 01:34:00|997.74|993.74|998.35|994.35|998.67|994.67|997.74|993.74|22
1619919250000|2021-05-02 01:34:10|998.31|994.31|997.96|993.96|998.33|994.33|997.75|993.75|21
1619919260000|2021-05-02 01:34:20|997.89|993.89|997.88|993.88|997.96|993.96|997.85|993.85|24
1619919270000|2021-05-02 01:34:30|997.87|993.87|997.64|993.64|997.89|993.89|997.64|993.64|15
1619919280000|2021-05-02 01:34:40|997.59|993.59|997.25|993.25|997.65|993.65|997.25|993.25|20
1619919290000|2021-05-02 01:34:50|997.4|993.4|997.15|993.15|997.63|993.63|997.15|993.15|21
1619919300000|2021-05-02 01:35:00|997.18|993.18|997.23|993.23|997.23|993.23|997.11|993.11|18
1619919310000|2021-05-02 01:35:10|997.22|993.22|997.22|993.22|997.23|993.23|997.19|993.19|16
1619919320000|2021-05-02 01:35:20|997.23|993.23|997.37|993.37|997.37|993.37|997.23|993.23|8
1619919330000|2021-05-02 01:35:30|997.43|993.43|998.36|994.36|998.36|994.36|997.43|993.43|21
1619919340000|2021-05-02 01:35:40|998.32|994.32|998.94|994.94|998.94|994.94|998.23|994.23|21
1619919350000|2021-05-02 01:35:50|999.02|995.02|999.1|995.1|999.11|995.11|998.94|994.94|20
1619919360000|2021-05-02 01:36:00|999.09|995.09|998.85|994.85|999.11|995.11|998.64|994.64|21
1619919370000|2021-05-02 01:36:10|998.83|994.83|998.84|994.84|998.89|994.89|998.82|994.82|14
1619919380000|2021-05-02 01:36:20|998.85|994.85|998.91|994.91|998.91|994.91|998.83|994.83|14
1619919390000|2021-05-02 01:36:30|998.92|994.92|999.06|995.06|999.07|995.07|998.88|994.88|16
1619919400000|2021-05-02 01:36:40|999.05|995.05|999.03|995.03|999.06|995.06|999|995|13
1619919410000|2021-05-02 01:36:50|999.02|995.02|998.82|994.82|999.02|995.02|998.74|994.74|18
1619919420000|2021-05-02 01:37:00|998.81|994.81|998.8|994.8|998.81|994.81|998.79|994.79|7
1619919430000|2021-05-02 01:37:10|998.84|994.84|998.46|994.46|998.94|994.94|998.36|994.36|26
1619919440000|2021-05-02 01:37:20|998.48|994.48|998.49|994.49|998.52|994.52|998.47|994.47|14
1619919450000|2021-05-02 01:37:30|998.51|994.51|998.78|994.78|998.88|994.88|998.5|994.5|17
1619919460000|2021-05-02 01:37:40|998.77|994.77|998.44|994.44|998.78|994.78|998.43|994.43|15
1619919470000|2021-05-02 01:37:50|998.38|994.38|998.46|994.46|998.48|994.48|998.38|994.38|8
1619919480000|2021-05-02 01:38:00|998.47|994.47|998.86|994.86|998.91|994.91|998.47|994.47|20
1619919490000|2021-05-02 01:38:10|998.85|994.85|998.82|994.82|998.87|994.87|998.71|994.71|16
1619919500000|2021-05-02 01:38:20|998.83|994.83|998.86|994.86|998.9|994.9|998.81|994.81|15
1619919510000|2021-05-02 01:38:30|998.97|994.97|998.98|994.98|999.01|995.01|998.65|994.65|18
1619919520000|2021-05-02 01:38:40|998.97|994.97|998.8|994.8|999.01|995.01|998.79|994.79|18
1619919530000|2021-05-02 01:38:50|998.79|994.79|998.84|994.84|998.89|994.89|998.77|994.77|15
1619919540000|2021-05-02 01:39:00|998.82|994.82|999.39|995.39|999.39|995.39|998.82|994.82|17
1619919550000|2021-05-02 01:39:10|999.57|995.57|999.78|995.78|999.81|995.81|999.54|995.54|11
1619919560000|2021-05-02 01:39:20|999.77|995.77|999.79|995.79|999.81|995.81|999.76|995.76|10
1619919570000|2021-05-02 01:39:30|999.73|995.73|999.81|995.81|999.82|995.82|999.73|995.73|12
1619919580000|2021-05-02 01:39:40|999.8|995.8|999.79|995.79|999.8|995.8|999.76|995.76|15
1619919590000|2021-05-02 01:39:50|999.78|995.78|999.69|995.69|999.78|995.78|999.69|995.69|16
1619919600000|2021-05-02 01:40:00|999.71|995.71|1000.08|996.08|1000.09|996.09|999.71|995.71|17
1619919610000|2021-05-02 01:40:10|1000.12|996.12|1000.12|996.12|1000.13|996.13|1000.08|996.08|10
1619919620000|2021-05-02 01:40:20|1000.11|996.11|1000.18|996.18|1000.18|996.18|1000.06|996.06|9
1619919630000|2021-05-02 01:40:30|1000.17|996.17|1000.17|996.17|1000.18|996.18|1000.15|996.15|8
1619919640000|2021-05-02 01:40:40|1000.22|996.22|1000.24|996.24|1000.24|996.24|1000.21|996.21|11
1619919650000|2021-05-02 01:40:50|1000.23|996.23|1000.35|996.35|1000.46|996.46|1000.23|996.23|12
1619919660000|2021-05-02 01:41:00|1000.37|996.37|1000.47|996.47|1000.47|996.47|1000.37|996.37|11
1619919670000|2021-05-02 01:41:10|1000.46|996.46|1000.04|996.04|1000.49|996.49|999.98|995.98|20
1619919680000|2021-05-02 01:41:20|999.97|995.97|1000.26|996.26|1000.3|996.3|999.96|995.96|16
1619919690000|2021-05-02 01:41:30|1000.25|996.25|999.63|995.63|1000.28|996.28|999.63|995.63|18
1619919700000|2021-05-02 01:41:40|999.55|995.55|999.17|995.17|999.6|995.6|999.14|995.14|25
1619919710000|2021-05-02 01:41:50|999.05|995.05|999.15|995.15|999.15|995.15|998.91|994.91|14
1619919720000|2021-05-02 01:42:00|999.17|995.17|999.2|995.2|999.22|995.22|999.17|995.17|13
1619919730000|2021-05-02 01:42:10|999.22|995.22|999.47|995.47|999.48|995.48|999.22|995.22|21
1619919740000|2021-05-02 01:42:20|999.46|995.46|999.3|995.3|999.46|995.46|999.21|995.21|19
1619919750000|2021-05-02 01:42:30|999.31|995.31|998.93|994.93|999.31|995.31|998.92|994.92|19
1619919760000|2021-05-02 01:42:40|998.94|994.94|998.92|994.92|998.99|994.99|998.9|994.9|19
1619919770000|2021-05-02 01:42:50|998.91|994.91|998.61|994.61|998.91|994.91|998.6|994.6|12
1619919780000|2021-05-02 01:43:00|998.62|994.62|998.52|994.52|998.62|994.62|998.49|994.49|16
1619919790000|2021-05-02 01:43:10|998.47|994.47|998.47|994.47|998.47|994.47|998.47|994.47|1
1619919800000|2021-05-02 01:43:20|998.46|994.46|998.42|994.42|998.49|994.49|998.42|994.42|11
1619919810000|2021-05-02 01:43:30|998.41|994.41|998.22|994.22|998.46|994.46|998.22|994.22|19
1619919820000|2021-05-02 01:43:40|998.26|994.26|998.18|994.18|998.3|994.3|998.18|994.18|20
1619919830000|2021-05-02 01:43:50|998.19|994.19|998.01|994.01|998.19|994.19|998.01|994.01|14
1619919840000|2021-05-02 01:44:00|998.03|994.03|998.07|994.07|998.13|994.13|998.01|994.01|22
1619919850000|2021-05-02 01:44:10|998.08|994.08|998.1|994.1|998.12|994.12|998.07|994.07|21
1619919860000|2021-05-02 01:44:20|998.11|994.11|998.14|994.14|998.14|994.14|998.07|994.07|17
1619919870000|2021-05-02 01:44:30|998.12|994.12|998.12|994.12|998.13|994.13|998.03|994.03|21
1619919880000|2021-05-02 01:44:40|998.06|994.06|997.81|993.81|998.08|994.08|997.8|993.8|16
1619919890000|2021-05-02 01:44:50|997.86|993.86|997.3|993.3|997.87|993.87|997.3|993.3|15
1619919900000|2021-05-02 01:45:00|997.2|993.2|997.06|993.06|997.21|993.21|997.02|993.02|22
1619919910000|2021-05-02 01:45:10|997.07|993.07|997.12|993.12|997.14|993.14|997.05|993.05|16
1619919920000|2021-05-02 01:45:20|997.15|993.15|997.81|993.81|997.87|993.87|997.13|993.13|26
1619919930000|2021-05-02 01:45:30|997.79|993.79|997.75|993.75|997.8|993.8|997.68|993.68|24
1619919940000|2021-05-02 01:45:40|997.8|993.8|997.91|993.91|997.91|993.91|997.77|993.77|20
1619919950000|2021-05-02 01:45:50|998.06|994.06|998.11|994.11|998.12|994.12|998.06|994.06|20
1619919960000|2021-05-02 01:46:00|998.08|994.08|998.14|994.14|998.19|994.19|998.02|994.02|16
1619919970000|2021-05-02 01:46:10|998.07|994.07|998.78|994.78|998.79|994.79|998.02|994.02|23
1619919980000|2021-05-02 01:46:20|998.83|994.83|999.02|995.02|999.1|995.1|998.83|994.83|20
1619919990000|2021-05-02 01:46:30|999.03|995.03|999.17|995.17|999.21|995.21|999.03|995.03|14
1619920000000|2021-05-02 01:46:40|999.16|995.16|999.21|995.21|999.22|995.22|999.07|995.07|15
1619920010000|2021-05-02 01:46:50|999.24|995.24|1000.02|996.02|1000.32|996.32|999.24|995.24|25
1619920020000|2021-05-02 01:47:00|1000|996|999.98|995.98|1000.05|996.05|999.91|995.91|15
1619920030000|2021-05-02 01:47:10|999.97|995.97|999.31|995.31|1000.03|996.03|999.31|995.31|20
1619920040000|2021-05-02 01:47:20|999.29|995.29|998.46|994.46|999.29|995.29|998.43|994.43|13
1619920050000|2021-05-02 01:47:30|998.48|994.48|998.52|994.52|998.54|994.54|998.48|994.48|12
1619920060000|2021-05-02 01:47:40|998.45|994.45|998.52|994.52|998.54|994.54|998.45|994.45|12
1619920070000|2021-05-02 01:47:50|998.59|994.59|998.6|994.6|998.66|994.66|998.59|994.59|9
1619920080000|2021-05-02 01:48:00|998.59|994.59|998.72|994.72|998.75|994.75|998.47|994.47|19
1619920090000|2021-05-02 01:48:10|998.74|994.74|998.82|994.82|998.89|994.89|998.74|994.74|16
1619920100000|2021-05-02 01:48:20|998.84|994.84|999|995|999.02|995.02|998.84|994.84|16
1619920110000|2021-05-02 01:48:30|998.97|994.97|998.99|994.99|999.01|995.01|998.92|994.92|18
1619920120000|2021-05-02 01:48:40|999|995|999.02|995.02|999.03|995.03|998.96|994.96|18
1619920130000|2021-05-02 01:48:50|999.01|995.01|998.86|994.86|999.03|995.03|998.79|994.79|17
1619920140000|2021-05-02 01:49:00|998.85|994.85|998.85|994.85|998.88|994.88|998.78|994.78|14
1619920150000|2021-05-02 01:49:10|998.82|994.82|998.92|994.92|998.92|994.92|998.67|994.67|16
1619920160000|2021-05-02 01:49:20|998.89|994.89|999.62|995.62|999.62|995.62|998.89|994.89|19
1619920170000|2021-05-02 01:49:30|999.59|995.59|999.74|995.74|999.79|995.79|999.59|995.59|17
1619920180000|2021-05-02 01:49:40|999.75|995.75|999.47|995.47|999.76|995.76|999.47|995.47|17
1619920190000|2021-05-02 01:49:50|999.49|995.49|999.15|995.15|999.53|995.53|999.14|995.14|19
1619920200000|2021-05-02 01:50:00|999.17|995.17|999.29|995.29|999.31|995.31|999.15|995.15|13
1619920210000|2021-05-02 01:50:10|999.32|995.32|999.28|995.28|999.6|995.6|999.26|995.26|18
1619920220000|2021-05-02 01:50:20|999.32|995.32|999.4|995.4|999.55|995.55|999.27|995.27|18
1619920230000|2021-05-02 01:50:30|999.41|995.41|999.01|995.01|999.77|995.77|998.9|994.9|23
1619920240000|2021-05-02 01:50:40|999.32|995.32|1000.16|996.16|1000.16|996.16|998.71|994.71|19
1619920250000|2021-05-02 01:50:50|999.56|995.56|999.51|995.51|999.58|995.58|999.17|995.17|21
1619920260000|2021-05-02 01:51:00|999.45|995.45|999.61|995.61|999.68|995.68|999.09|995.09|20
1619920270000|2021-05-02 01:51:10|999.44|995.44|999.61|995.61|999.68|995.68|999.44|995.44|21
1619920280000|2021-05-02 01:51:20|999.58|995.58|999.58|995.58|999.71|995.71|999.56|995.56|17
1619920290000|2021-05-02 01:51:30|999.57|995.57|999.6|995.6|999.61|995.61|999.55|995.55|13
1619920300000|2021-05-02 01:51:40|999.61|995.61|999.19|995.19|999.63|995.63|999.19|995.19|17
1619920310000|2021-05-02 01:51:50|999.18|995.18|998.86|994.86|999.18|995.18|998.86|994.86|12
1619920320000|2021-05-02 01:52:00|998.87|994.87|998.91|994.91|999.02|995.02|998.86|994.86|11
1619920330000|2021-05-02 01:52:10|998.93|994.93|999.07|995.07|999.19|995.19|998.87|994.87|21
1619920340000|2021-05-02 01:52:20|999.08|995.08|999.19|995.19|999.44|995.44|999.05|995.05|23
1619920350000|2021-05-02 01:52:30|999.15|995.15|999.11|995.11|999.15|995.15|998.96|994.96|19
1619920360000|2021-05-02 01:52:40|999.1|995.1|999.19|995.19|999.2|995.2|999.09|995.09|17
1619920370000|2021-05-02 01:52:50|999.23|995.23|999.28|995.28|999.37|995.37|999.09|995.09|24
1619920380000|2021-05-02 01:53:00|999.25|995.25|999.43|995.43|999.52|995.52|999.2|995.2|24
1619920390000|2021-05-02 01:53:10|999.52|995.52|999.64|995.64|999.65|995.65|998.44|994.44|19
1619920400000|2021-05-02 01:53:20|999.58|995.58|999.36|995.36|999.64|995.64|998.92|994.92|25
1619920410000|2021-05-02 01:53:30|999.44|995.44|999.4|995.4|1018.56|997.01|999.38|995.38|23
1619920420000|2021-05-02 01:53:40|999.58|995.58|999.7|995.7|999.91|995.91|999.58|995.58|22
1619920430000|2021-05-02 01:53:50|999.31|995.31|999.77|995.77|999.88|995.88|999.16|995.16|22
1619920440000|2021-05-02 01:54:00|999.78|995.78|1000.02|996.02|1000.05|996.05|999.56|995.56|15
1619920450000|2021-05-02 01:54:10|1000|996|999.96|995.96|1000.15|996.15|999.74|995.74|20
1619920460000|2021-05-02 01:54:20|999.98|995.98|999.98|995.98|1000.21|996.21|999.72|995.72|18
1619920470000|2021-05-02 01:54:30|999.97|995.97|999.9|995.9|1000.02|996.02|999.71|995.71|10
1619920480000|2021-05-02 01:54:40|1000.07|996.07|999.34|995.34|1000.07|996.07|999.32|995.32|20
1619920490000|2021-05-02 01:54:50|999.38|995.38|999.41|995.41|999.56|995.56|998.87|994.87|24
1619920500000|2021-05-02 01:55:00|999.24|995.24|999.63|995.63|999.63|995.63|998.9|994.9|21
1619920510000|2021-05-02 01:55:10|999.66|995.66|999.62|995.62|999.73|995.73|999.08|995.08|22
1619920520000|2021-05-02 01:55:20|999.38|995.38|999.62|995.62|999.62|995.62|998.91|994.91|17
1619920530000|2021-05-02 01:55:30|999.58|995.58|999.62|995.62|999.63|995.63|999.58|995.58|14
1619920540000|2021-05-02 01:55:40|999.61|995.61|998.79|994.79|999.61|995.61|998.79|994.79|14
1619920550000|2021-05-02 01:55:50|998.8|994.8|998.58|994.58|998.95|994.95|998.58|994.58|12
1619920560000|2021-05-02 01:56:00|998.66|994.66|999.38|995.38|999.38|995.38|998.12|994.12|23
1619920570000|2021-05-02 01:56:10|999.4|995.4|998.86|994.86|999.4|995.4|998.86|994.86|23
1619920580000|2021-05-02 01:56:20|999.13|995.13|999.27|995.27|999.27|995.27|998.72|994.72|24
1619920590000|2021-05-02 01:56:30|999.81|995.81|998.9|994.9|999.83|995.83|998.9|994.9|25
1619920600000|2021-05-02 01:56:40|999.16|995.16|999.04|995.04|999.25|995.25|998.77|994.77|20
1619920610000|2021-05-02 01:56:50|999.05|995.05|999.44|995.44|999.56|995.56|998.77|994.77|20
1619920620000|2021-05-02 01:57:00|999.15|995.15|999.11|995.11|999.49|995.49|999.04|995.04|16
1619920630000|2021-05-02 01:57:10|999.12|995.12|999.19|995.19|999.33|995.33|998.78|994.78|21
1619920640000|2021-05-02 01:57:20|999.22|995.22|999.1|995.1|999.22|995.22|998.7|994.7|23
1619920650000|2021-05-02 01:57:30|999.11|995.11|998.97|994.97|999.13|995.13|998.61|994.61|18
1619920660000|2021-05-02 01:57:40|998.76|994.76|998.95|994.95|999|995|996.62|992.62|20
1619920670000|2021-05-02 01:57:50|998.76|994.76|998.76|994.76|998.95|994.95|998.57|994.57|16
1619920680000|2021-05-02 01:58:00|998.71|994.71|999.36|995.36|999.36|995.36|998.71|994.71|13
1619920690000|2021-05-02 01:58:10|998.78|994.78|999.23|995.23|999.33|995.33|998.78|994.78|24
1619920700000|2021-05-02 01:58:20|999.33|995.33|999.27|995.27|999.35|995.35|999.23|995.23|17
1619920710000|2021-05-02 01:58:30|999.21|995.21|998.97|994.97|999.27|995.27|998.97|994.97|12
1619920720000|2021-05-02 01:58:40|998.96|994.96|998.99|994.99|999.01|995.01|998.94|994.94|11
1619920730000|2021-05-02 01:58:50|999|995|998.76|994.76|999.01|995.01|998.76|994.76|8
1619920740000|2021-05-02 01:59:00|998.99|994.99|998.99|994.99|999.07|995.07|998.73|994.73|19
1619920750000|2021-05-02 01:59:10|998.73|994.73|998.7|994.7|998.98|994.98|998.56|994.56|18
1619920760000|2021-05-02 01:59:20|998.48|994.48|998.76|994.76|998.78|994.78|998.18|994.18|23
1619920770000|2021-05-02 01:59:30|998.61|994.61|998.75|994.75|998.93|994.93|998.59|994.59|18
1619920780000|2021-05-02 01:59:40|998.74|994.74|998.71|994.71|998.76|994.76|998.71|994.71|9
1619920790000|2021-05-02 01:59:50|998.66|994.66|998.41|994.41|998.67|994.67|998.41|994.41|21
1619920800000|2021-05-02 02:00:00|998.5|994.5|998.56|994.56|998.58|994.58|998.37|994.37|7
1619920810000|2021-05-02 02:00:10|998.62|994.62|999.47|995.47|999.48|995.48|998.62|994.62|13
1619920820000|2021-05-02 02:00:20|999.45|995.45|999.42|995.42|999.45|995.45|999.42|995.42|3
1619920830000|2021-05-02 02:00:30|999.44|995.44|999.43|995.43|999.44|995.44|999.43|995.43|2
1619920840000|2021-05-02 02:00:40|999.42|995.42|999.37|995.37|999.43|995.43|999.37|995.37|5
1619920850000|2021-05-02 02:00:50|999.47|995.47|999.51|995.51|999.51|995.51|999.47|995.47|3
1619920860000|2021-05-02 02:01:00|999.48|995.48|999.95|995.95|1000.06|996.06|999.48|995.48|20
1619920870000|2021-05-02 02:01:10|999.89|995.89|999.95|995.95|999.95|995.95|999.68|995.68|12
1619920880000|2021-05-02 02:01:20|999.96|995.96|1000.27|996.27|1000.27|996.27|999.95|995.95|8
1619920890000|2021-05-02 02:01:30|1000.38|996.38|1000.43|996.43|1000.43|996.43|1000.38|996.38|2
1619920900000|2021-05-02 02:01:40|1000.5|996.5|1000.91|996.91|1000.91|996.91|1000.5|996.5|9
1619920910000|2021-05-02 02:01:50|1000.95|996.95|1001.3|997.3|1001.41|997.41|1000.89|996.89|13
1619920920000|2021-05-02 02:02:00|1001.34|997.34|1001.21|997.21|1001.66|997.66|1001.21|997.21|6
1619920940000|2021-05-02 02:02:20|1001.2|997.2|1001.24|997.24|1001.28|997.28|1001.15|997.15|10
1619920950000|2021-05-02 02:02:30|1001.25|997.25|1001.37|997.37|1001.37|997.37|1001.18|997.18|7
1619920960000|2021-05-02 02:02:40|1001.58|997.58|1002.16|998.16|1002.16|998.16|1001.48|997.48|9
1619920970000|2021-05-02 02:02:50|1002.14|998.14|1002.09|998.09|1002.14|998.14|1002.07|998.07|10
1619920980000|2021-05-02 02:03:00|1002.1|998.1|1002.07|998.07|1002.1|998.1|1001.97|997.97|8
1619920990000|2021-05-02 02:03:10|1002.06|998.06|1001.97|997.97|1002.07|998.07|1001.97|997.97|3
1619921000000|2021-05-02 02:03:20|1001.96|997.96|1001.82|997.82|1001.96|997.96|1001.55|997.55|17
1619921010000|2021-05-02 02:03:30|1001.76|997.76|1001.74|997.74|1001.81|997.81|1001.72|997.72|8
1619921020000|2021-05-02 02:03:40|1001.73|997.73|1001.78|997.78|1001.78|997.78|1001.71|997.71|4
1619921030000|2021-05-02 02:03:50|1001.76|997.76|1001.78|997.78|1001.79|997.79|1001.71|997.71|9
1619921040000|2021-05-02 02:04:00|1001.77|997.77|1001.77|997.77|1001.77|997.77|1001.77|997.77|1
1619921050000|2021-05-02 02:04:10|1001.74|997.74|1001.68|997.68|1001.74|997.74|1001.68|997.68|5
1619921060000|2021-05-02 02:04:20|1001.73|997.73|1001.47|997.47|1001.73|997.73|1001.42|997.42|14
1619921070000|2021-05-02 02:04:30|1001.46|997.46|1001.46|997.46|1001.53|997.53|1001.44|997.44|11
1619921080000|2021-05-02 02:04:40|1001.47|997.47|1001.5|997.5|1001.51|997.51|1001.45|997.45|5
1619921090000|2021-05-02 02:04:50|1001.46|997.46|1001.1|997.1|1001.46|997.46|1001.1|997.1|11
1619921100000|2021-05-02 02:05:00|1001.07|997.07|1001.07|997.07|1001.07|997.07|1001.07|997.07|1
1619921110000|2021-05-02 02:05:10|1001.1|997.1|1001.37|997.37|1001.39|997.39|1001.1|997.1|9
1619921120000|2021-05-02 02:05:20|1001.38|997.38|1001.36|997.36|1001.38|997.38|1001.36|997.36|2
1619921130000|2021-05-02 02:05:30|1001.44|997.44|1001.73|997.73|1001.75|997.75|1001.44|997.44|18
1619921140000|2021-05-02 02:05:40|1001.59|997.59|1001.73|997.73|1001.92|997.92|1001.59|997.59|9
1619921150000|2021-05-02 02:05:50|1001.74|997.74|1001.89|997.89|1001.9|997.9|1001.74|997.74|17
1619921160000|2021-05-02 02:06:00|1001.86|997.86|1001.91|997.91|1001.92|997.92|1001.82|997.82|15
1619921170000|2021-05-02 02:06:10|1001.61|997.61|1001.74|997.74|1001.74|997.74|1001.61|997.61|12
1619921180000|2021-05-02 02:06:20|1001.86|997.86|1001.83|997.83|1001.86|997.86|1001.73|997.73|20
1619921190000|2021-05-02 02:06:30|1001.78|997.78|1001.58|997.58|1001.84|997.84|1001.51|997.51|16
1619921200000|2021-05-02 02:06:40|1001.57|997.57|1001.75|997.75|1001.75|997.75|1001.3|997.3|25
1619921210000|2021-05-02 02:06:50|1001.73|997.73|1001.62|997.62|1001.73|997.73|1001.6|997.6|16
1619921220000|2021-05-02 02:07:00|1001.6|997.6|1001.59|997.59|1001.61|997.61|1001.56|997.56|10
1619921230000|2021-05-02 02:07:10|1001.57|997.57|1001.6|997.6|1001.61|997.61|1001.56|997.56|12
1619921240000|2021-05-02 02:07:20|1001.61|997.61|1001.57|997.57|1001.62|997.62|1001.57|997.57|12
1619921250000|2021-05-02 02:07:30|1001.58|997.58|1001.66|997.66|1001.68|997.68|1001.58|997.58|8
1619921260000|2021-05-02 02:07:40|1001.67|997.67|1001.66|997.66|1001.68|997.68|1001.66|997.66|8
1619921270000|2021-05-02 02:07:50|1001.77|997.77|1001.91|997.91|1001.96|997.96|1001.77|997.77|14
1619921280000|2021-05-02 02:08:00|1001.88|997.88|1002.26|998.26|1002.28|998.28|1001.86|997.86|22
1619921290000|2021-05-02 02:08:10|1002.25|998.25|1002.11|998.11|1002.28|998.28|1002.11|998.11|15
1619921300000|2021-05-02 02:08:20|1001.95|997.95|1001.82|997.82|1001.96|997.96|1001.8|997.8|23
1619921310000|2021-05-02 02:08:30|1001.77|997.77|1001.86|997.86|1001.87|997.87|1001.76|997.76|14
1619921320000|2021-05-02 02:08:40|1001.84|997.84|1001.93|997.93|1002|998|1001.84|997.84|17
1619921330000|2021-05-02 02:08:50|1001.98|997.98|1002.06|998.06|1002.06|998.06|1001.93|997.93|16
1619921340000|2021-05-02 02:09:00|1002.04|998.04|1002.51|998.51|1002.51|998.51|1002.03|998.03|23
1619921350000|2021-05-02 02:09:10|1002.64|998.64|1002.64|998.64|1002.64|998.64|1002.61|998.61|14
1619921360000|2021-05-02 02:09:20|1002.63|998.63|1002.51|998.51|1002.68|998.68|1002.49|998.49|15
1619921370000|2021-05-02 02:09:30|1002.53|998.53|1002.55|998.55|1002.6|998.6|1002.53|998.53|12
1619921380000|2021-05-02 02:09:40|1002.56|998.56|1002.55|998.55|1002.57|998.57|1002.52|998.52|11
1619921390000|2021-05-02 02:09:50|1002.52|998.52|1002.64|998.64|1002.64|998.64|1002.52|998.52|12
1619921400000|2021-05-02 02:10:00|1002.63|998.63|1002.7|998.7|1002.74|998.74|1002.63|998.63|11
1619921410000|2021-05-02 02:10:10|1002.72|998.72|1002.73|998.73|1002.77|998.77|1002.69|998.69|14
1619921420000|2021-05-02 02:10:20|1002.74|998.74|1002.63|998.63|1002.74|998.74|1002.59|998.59|17
1619921430000|2021-05-02 02:10:30|1002.62|998.62|1002.56|998.56|1002.75|998.75|1002.46|998.46|21
1619921440000|2021-05-02 02:10:40|1002.57|998.57|1002.35|998.35|1002.57|998.57|1002.32|998.32|21
1619921450000|2021-05-02 02:10:50|1002.37|998.37|1002.65|998.65|1002.65|998.65|1002.19|998.19|19
1619921460000|2021-05-02 02:11:00|1002.66|998.66|1002.72|998.72|1002.72|998.72|1002.63|998.63|16
1619921470000|2021-05-02 02:11:10|1002.71|998.71|1002.69|998.69|1002.72|998.72|1002.68|998.68|8
1619921480000|2021-05-02 02:11:20|1002.72|998.72|1002.47|998.47|1002.72|998.72|1002.35|998.35|17
1619921490000|2021-05-02 02:11:30|1002.48|998.48|1002.62|998.62|1002.62|998.62|1002.47|998.47|10
1619921500000|2021-05-02 02:11:40|1002.59|998.59|1002.54|998.54|1002.64|998.64|1002.53|998.53|13
1619921510000|2021-05-02 02:11:50|1002.48|998.48|1002.39|998.39|1002.48|998.48|1002.15|998.15|22
1619921520000|2021-05-02 02:12:00|1002.41|998.41|1001.98|997.98|1002.44|998.44|1001.98|997.98|24
1619921530000|2021-05-02 02:12:10|1001.93|997.93|1001.92|997.92|1002.03|998.03|1001.92|997.92|18
1619921540000|2021-05-02 02:12:20|1002|998|1002.22|998.22|1002.25|998.25|1001.97|997.97|15
1619921550000|2021-05-02 02:12:30|1002.23|998.23|1002.18|998.18|1002.23|998.23|1002.12|998.12|14
1619921560000|2021-05-02 02:12:40|1002.19|998.19|1002.21|998.21|1002.21|998.21|1002.17|998.17|8
1619921570000|2021-05-02 02:12:50|1002.2|998.2|1002.53|998.53|1002.54|998.54|1002.2|998.2|12
1619921580000|2021-05-02 02:13:00|1002.54|998.54|1002.62|998.62|1002.7|998.7|1002.4|998.4|20
1619921590000|2021-05-02 02:13:10|1002.63|998.63|1002.55|998.55|1002.64|998.64|1002.55|998.55|10
1619921600000|2021-05-02 02:13:20|1002.54|998.54|1002.46|998.46|1002.54|998.54|1002.42|998.42|22
1619921610000|2021-05-02 02:13:30|1002.47|998.47|1002.66|998.66|1002.66|998.66|1002.47|998.47|14
1619921620000|2021-05-02 02:13:40|1002.65|998.65|1002.79|998.79|1002.8|998.8|1002.62|998.62|10
1619921630000|2021-05-02 02:13:50|1002.77|998.77|1002.82|998.82|1002.87|998.87|1002.77|998.77|18
1619921640000|2021-05-02 02:14:00|1002.84|998.84|1002.84|998.84|1002.86|998.86|1002.81|998.81|13
1619921650000|2021-05-02 02:14:10|1002.83|998.83|1002.87|998.87|1002.87|998.87|1002.83|998.83|11
1619921660000|2021-05-02 02:14:20|1002.99|998.99|1003.08|999.08|1003.1|999.1|1002.98|998.98|14
1619921670000|2021-05-02 02:14:30|1003.09|999.09|1003.05|999.05|1003.09|999.09|1003.05|999.05|10
1619921680000|2021-05-02 02:14:40|1003.08|999.08|1003.03|999.03|1003.09|999.09|1003.01|999.01|19
1619921690000|2021-05-02 02:14:50|1003.04|999.04|1002.92|998.92|1003.08|999.08|1002.87|998.87|16
1619921700000|2021-05-02 02:15:00|1002.93|998.93|1002.97|998.97|1002.97|998.97|1002.92|998.92|13
1619921710000|2021-05-02 02:15:10|1002.96|998.96|1003.57|999.57|1003.57|999.57|1002.96|998.96|18
1619921720000|2021-05-02 02:15:20|1003.58|999.58|1003.63|999.63|1003.68|999.68|1003.48|999.48|15
1619921730000|2021-05-02 02:15:30|1003.62|999.62|1003.97|999.97|1004.09|1000.09|1003.61|999.61|18
1619921740000|2021-05-02 02:15:40|1003.96|999.96|1003.85|999.85|1004.03|1000.03|1003.84|999.84|16
1619921750000|2021-05-02 02:15:50|1003.81|999.81|1003.29|999.29|1003.81|999.81|1003.14|999.14|15
1619921760000|2021-05-02 02:16:00|1003.32|999.32|1003.32|999.32|1003.33|999.33|1003.32|999.32|7
1619921770000|2021-05-02 02:16:10|1003.25|999.25|1003.3|999.3|1003.3|999.3|1003.23|999.23|12
1619921780000|2021-05-02 02:16:20|1003.29|999.29|1003.28|999.28|1003.3|999.3|1003.28|999.28|8
1619921790000|2021-05-02 02:16:30|1003.27|999.27|1003.01|999.01|1003.27|999.27|1002.9|998.9|16
1619921800000|2021-05-02 02:16:40|1003.03|999.03|1003.04|999.04|1003.09|999.09|1003.01|999.01|9
1619921810000|2021-05-02 02:16:50|1003.05|999.05|1003.43|999.43|1003.45|999.45|1003.05|999.05|23
1619921820000|2021-05-02 02:17:00|1003.44|999.44|1003.66|999.66|1003.74|999.74|1003.44|999.44|21
1619921830000|2021-05-02 02:17:10|1003.61|999.61|1003.47|999.47|1003.61|999.61|1003.47|999.47|19
1619921840000|2021-05-02 02:17:20|1003.49|999.49|1003.53|999.53|1003.64|999.64|1003.49|999.49|15
1619921850000|2021-05-02 02:17:30|1003.57|999.57|1003.73|999.73|1003.75|999.75|1003.57|999.57|18
1619921860000|2021-05-02 02:17:40|1003.75|999.75|1004.04|1000.04|1004.04|1000.04|1003.72|999.72|12
1619921870000|2021-05-02 02:17:50|1003.99|999.99|1004.09|1000.09|1004.14|1000.14|1003.99|999.99|16
1619921880000|2021-05-02 02:18:00|1004.08|1000.08|1004.15|1000.15|1004.16|1000.16|1003.97|999.97|22
1619921890000|2021-05-02 02:18:10|1004.18|1000.18|1004.12|1000.12|1004.19|1000.19|1004.12|1000.12|12
1619921900000|2021-05-02 02:18:20|1004.14|1000.14|1004.18|1000.18|1004.19|1000.19|1004.12|1000.12|14
1619921910000|2021-05-02 02:18:30|1004.22|1000.22|1004.19|1000.19|1004.27|1000.27|1004.16|1000.16|15
1619921920000|2021-05-02 02:18:40|1004.24|1000.24|1004.2|1000.2|1004.24|1000.24|1004.1|1000.1|10
1619921930000|2021-05-02 02:18:50|1004.21|1000.21|1004.2|1000.2|1004.21|1000.21|1004.14|1000.14|12
1619921940000|2021-05-02 02:19:00|1004.19|1000.19|1004.2|1000.2|1004.22|1000.22|1004.19|1000.19|7
1619921950000|2021-05-02 02:19:10|1004.18|1000.18|1003.92|999.92|1004.18|1000.18|1003.79|999.79|23
1619921960000|2021-05-02 02:19:20|1004.15|1000.15|1004.14|1000.14|1004.19|1000.19|1004.09|1000.09|24
1619921970000|2021-05-02 02:19:30|1004.16|1000.16|1004.28|1000.28|1004.35|1000.35|1004.12|1000.12|20
1619921980000|2021-05-02 02:19:40|1004.24|1000.24|1004.07|1000.07|1004.33|1000.33|1003.97|999.97|14
1619921990000|2021-05-02 02:19:50|1004.04|1000.04|1004.27|1000.27|1004.35|1000.35|1004.01|1000.01|17
1619922000000|2021-05-02 02:20:00|1004.31|1000.31|1004.28|1000.28|1004.31|1000.31|1004.07|1000.07|22
1619922010000|2021-05-02 02:20:10|1004.27|1000.27|1004.33|1000.33|1004.33|1000.33|1004.25|1000.25|14
1619922020000|2021-05-02 02:20:20|1004.32|1000.32|1004.61|1000.61|1004.65|1000.65|1004.32|1000.32|15
1619922030000|2021-05-02 02:20:30|1004.6|1000.6|1004.64|1000.64|1004.64|1000.64|1004.6|1000.6|12
1619922040000|2021-05-02 02:20:40|1004.6|1000.6|1004.64|1000.64|1004.65|1000.65|1004.6|1000.6|13
1619922050000|2021-05-02 02:20:50|1004.65|1000.65|1004.44|1000.44|1004.69|1000.69|1004.44|1000.44|14
1619922060000|2021-05-02 02:21:00|1004.45|1000.45|1004.34|1000.34|1004.47|1000.47|1004.31|1000.31|18
1619922070000|2021-05-02 02:21:10|1004.31|1000.31|1004.34|1000.34|1004.34|1000.34|1004.31|1000.31|6
1619922080000|2021-05-02 02:21:20|1004.31|1000.31|1004.9|1000.9|1004.9|1000.9|1004.21|1000.21|14
1619922090000|2021-05-02 02:21:30|1004.88|1000.88|1004.71|1000.71|1004.89|1000.89|1004.58|1000.58|18
1619922100000|2021-05-02 02:21:40|1004.69|1000.69|1004.68|1000.68|1004.78|1000.78|1004.64|1000.64|21
1619922110000|2021-05-02 02:21:50|1004.66|1000.66|1004.66|1000.66|1004.7|1000.7|1004.63|1000.63|12
1619922120000|2021-05-02 02:22:00|1004.69|1000.69|1004.52|1000.52|1004.7|1000.7|1004.5|1000.5|19
1619922130000|2021-05-02 02:22:10|1004.56|1000.56|1004.86|1000.86|1004.87|1000.87|1004.54|1000.54|19
1619922140000|2021-05-02 02:22:20|1004.85|1000.85|1004.88|1000.88|1004.88|1000.88|1004.74|1000.74|11
1619922150000|2021-05-02 02:22:30|1004.89|1000.89|1005.2|1001.2|1005.23|1001.23|1004.89|1000.89|12
1619922160000|2021-05-02 02:22:40|1005.21|1001.21|1005.27|1001.27|1005.29|1001.29|1005.18|1001.18|13
1619922170000|2021-05-02 02:22:50|1005.26|1001.26|1005.23|1001.23|1005.26|1001.26|1005.12|1001.12|17
1619922180000|2021-05-02 02:23:00|1005.24|1001.24|1005.21|1001.21|1005.24|1001.24|1005.18|1001.18|17
1619922190000|2021-05-02 02:23:10|1005.22|1001.22|1004.92|1000.92|1005.22|1001.22|1004.7|1000.7|19
1619922200000|2021-05-02 02:23:20|1004.93|1000.93|1004.92|1000.92|1004.94|1000.94|1004.87|1000.87|20
1619922210000|2021-05-02 02:23:30|1004.93|1000.93|1005.28|1001.28|1005.28|1001.28|1004.88|1000.88|21
1619922220000|2021-05-02 02:23:40|1005.29|1001.29|1005.3|1001.3|1005.39|1001.39|1005.29|1001.29|6
1619922230000|2021-05-02 02:23:50|1005.31|1001.31|1006.15|1002.15|1006.15|1002.15|1005.31|1001.31|16
1619922240000|2021-05-02 02:24:00|1006.07|1002.07|1006.19|1002.19|1006.24|1002.24|1006.07|1002.07|14
1619922250000|2021-05-02 02:24:10|1006.24|1002.24|1006.66|1002.66|1006.81|1002.81|1006.24|1002.24|15
1619922260000|2021-05-02 02:24:20|1006.67|1002.67|1007.02|1003.02|1007.03|1003.03|1006.66|1002.66|20
1619922270000|2021-05-02 02:24:30|1006.83|1002.83|1006.73|1002.73|1006.83|1002.83|1006.44|1002.44|19
1619922280000|2021-05-02 02:24:40|1006.77|1002.77|1006.46|1002.46|1006.78|1002.78|1006.27|1002.27|22
1619922290000|2021-05-02 02:24:50|1006.45|1002.45|1006.21|1002.21|1006.45|1002.45|1006.16|1002.16|14
1619922300000|2021-05-02 02:25:00|1006.19|1002.19|1006.03|1002.03|1006.24|1002.24|1006.03|1002.03|19
1619922310000|2021-05-02 02:25:10|1005.97|1001.97|1006.14|1002.14|1006.26|1002.26|1005.57|1001.57|25
1619922320000|2021-05-02 02:25:20|1006.18|1002.18|1006.41|1002.41|1006.41|1002.41|1006.17|1002.17|21
1619922330000|2021-05-02 02:25:30|1006.47|1002.47|1006.69|1002.69|1006.71|1002.71|1006.46|1002.46|16
1619922340000|2021-05-02 02:25:40|1006.65|1002.65|1006.32|1002.32|1006.73|1002.73|1006.32|1002.32|23
1619922350000|2021-05-02 02:25:50|1006.35|1002.35|1006.32|1002.32|1006.4|1002.4|1006.2|1002.2|21
1619922360000|2021-05-02 02:26:00|1006.31|1002.31|1006.03|1002.03|1006.35|1002.35|1006.03|1002.03|14
1619922370000|2021-05-02 02:26:10|1006|1002|1005.83|1001.83|1006.01|1002.01|1005.7|1001.7|18
1619922380000|2021-05-02 02:26:20|1005.79|1001.79|1005.94|1001.94|1006.07|1002.07|1005.73|1001.73|20
1619922390000|2021-05-02 02:26:30|1005.92|1001.92|1005.73|1001.73|1005.98|1001.98|1005.65|1001.65|16
1619922400000|2021-05-02 02:26:40|1005.71|1001.71|1005.67|1001.67|1005.73|1001.73|1005.67|1001.67|15
1619922410000|2021-05-02 02:26:50|1005.68|1001.68|1005.52|1001.52|1005.71|1001.71|1005.52|1001.52|18
1619922420000|2021-05-02 02:27:00|1005.53|1001.53|1005.24|1001.24|1005.53|1001.53|1005.15|1001.15|16
1619922430000|2021-05-02 02:27:10|1005.25|1001.25|1005.87|1001.87|1005.87|1001.87|1005.2|1001.2|22
1619922440000|2021-05-02 02:27:20|1005.94|1001.94|1005.71|1001.71|1006.04|1002.04|1005.71|1001.71|14
1619922450000|2021-05-02 02:27:30|1005.73|1001.73|1005.58|1001.58|1005.73|1001.73|1005.58|1001.58|13
1619922460000|2021-05-02 02:27:40|1005.56|1001.56|1005.27|1001.27|1005.57|1001.57|1005.27|1001.27|22
1619922470000|2021-05-02 02:27:50|1005.29|1001.29|1005.29|1001.29|1005.3|1001.3|1005.22|1001.22|14
1619922480000|2021-05-02 02:28:00|1005.33|1001.33|1005.64|1001.64|1005.7|1001.7|1005.33|1001.33|16
1619922490000|2021-05-02 02:28:10|1005.62|1001.62|1005.62|1001.62|1005.65|1001.65|1005.6|1001.6|12
1619922500000|2021-05-02 02:28:20|1005.63|1001.63|1005.85|1001.85|1005.85|1001.85|1005.63|1001.63|16
1619922510000|2021-05-02 02:28:30|1005.83|1001.83|1005.81|1001.81|1005.84|1001.84|1005.76|1001.76|10
1619922520000|2021-05-02 02:28:40|1005.79|1001.79|1006.52|1002.52|1006.59|1002.59|1005.79|1001.79|24
1619922530000|2021-05-02 02:28:50|1006.51|1002.51|1006.39|1002.39|1006.53|1002.53|1006.39|1002.39|14
1619922540000|2021-05-02 02:29:00|1006.4|1002.4|1006.44|1002.44|1006.5|1002.5|1006.4|1002.4|18
1619922550000|2021-05-02 02:29:10|1006.46|1002.46|1007.1|1003.1|1007.1|1003.1|1006.43|1002.43|21
1619922560000|2021-05-02 02:29:20|1007.09|1003.09|1006.95|1002.95|1007.09|1003.09|1006.95|1002.95|15
1619922570000|2021-05-02 02:29:30|1006.57|1002.57|1006.5|1002.5|1006.61|1002.61|1006.24|1002.24|25
1619922580000|2021-05-02 02:29:40|1006.55|1002.55|1006.44|1002.44|1006.55|1002.55|1006.42|1002.42|15
1619922590000|2021-05-02 02:29:50|1006.4|1002.4|1006.33|1002.33|1006.49|1002.49|1006.33|1002.33|21
1619922600000|2021-05-02 02:30:00|1006.2|1002.2|1005.56|1001.56|1006.2|1002.2|1005.56|1001.56|18
1619922610000|2021-05-02 02:30:10|1005.84|1001.84|1005.53|1001.53|1005.84|1001.84|1005.53|1001.53|7
1619922620000|2021-05-02 02:30:20|1005.52|1001.52|1005.27|1001.27|1005.52|1001.52|1005.08|1001.08|19
1619922630000|2021-05-02 02:30:30|1005.29|1001.29|1005.18|1001.18|1005.43|1001.43|1005.1|1001.1|23
1619922640000|2021-05-02 02:30:40|1005.19|1001.19|1005.33|1001.33|1005.42|1001.42|1005.19|1001.19|19
1619922650000|2021-05-02 02:30:50|1005.24|1001.24|1004.4|1000.4|1005.24|1001.24|1004.4|1000.4|18
1619922660000|2021-05-02 02:31:00|1004.37|1000.37|1004.5|1000.5|1004.5|1000.5|1004.37|1000.37|18
1619922670000|2021-05-02 02:31:10|1004.48|1000.48|1004.92|1000.92|1004.92|1000.92|1004.47|1000.47|21
1619922680000|2021-05-02 02:31:20|1004.91|1000.91|1004.81|1000.81|1004.91|1000.91|1004.64|1000.64|23
1619922690000|2021-05-02 02:31:30|1004.8|1000.8|1004.69|1000.69|1004.83|1000.83|1004.64|1000.64|24
1619922700000|2021-05-02 02:31:40|1004.73|1000.73|1004.17|1000.17|1004.73|1000.73|1004.12|1000.12|24
1619922710000|2021-05-02 02:31:50|1004.16|1000.16|1004.43|1000.43|1004.43|1000.43|1004.11|1000.11|13
1619922720000|2021-05-02 02:32:00|1004.59|1000.59|1004.47|1000.47|1004.62|1000.62|1004.47|1000.47|17
1619922730000|2021-05-02 02:32:10|1004.45|1000.45|1004.63|1000.63|1004.63|1000.63|1004.41|1000.41|12
1619922740000|2021-05-02 02:32:20|1004.64|1000.64|1005.55|1001.55|1005.57|1001.57|1004.6|1000.6|23
1619922750000|2021-05-02 02:32:30|1005.57|1001.57|1005.55|1001.55|1005.58|1001.58|1005.51|1001.51|16
1619922760000|2021-05-02 02:32:40|1005.57|1001.57|1005.59|1001.59|1005.59|1001.59|1005.55|1001.55|18
1619922770000|2021-05-02 02:32:50|1005.56|1001.56|1005.22|1001.22|1005.58|1001.58|1005.21|1001.21|12
1619922780000|2021-05-02 02:33:00|1005.02|1001.02|1005.33|1001.33|1005.42|1001.42|1004.97|1000.97|23
1619922790000|2021-05-02 02:33:10|1005.32|1001.32|1005.27|1001.27|1005.41|1001.41|1005.27|1001.27|18
1619922800000|2021-05-02 02:33:20|1005.32|1001.32|1005.35|1001.35|1005.4|1001.4|1005.26|1001.26|15
1619922810000|2021-05-02 02:33:30|1005.34|1001.34|1005.49|1001.49|1005.57|1001.57|1005.34|1001.34|20
1619922820000|2021-05-02 02:33:40|1005.5|1001.5|1005.44|1001.44|1005.57|1001.57|1005.39|1001.39|17
1619922830000|2021-05-02 02:33:50|1005.45|1001.45|1005.46|1001.46|1005.48|1001.48|1005.44|1001.44|12
1619922840000|2021-05-02 02:34:00|1005.43|1001.43|1004.79|1000.79|1005.43|1001.43|1004.77|1000.77|24
1619922850000|2021-05-02 02:34:10|1004.77|1000.77|1004.37|1000.37|1004.79|1000.79|1004.18|1000.18|22
1619922860000|2021-05-02 02:34:20|1004.51|1000.51|1004.45|1000.45|1004.58|1000.58|1004.42|1000.42|27
1619922870000|2021-05-02 02:34:30|1004.51|1000.51|1004.34|1000.34|1004.51|1000.51|1004.23|1000.23|20
1619922880000|2021-05-02 02:34:40|1004.32|1000.32|1004.56|1000.56|1004.56|1000.56|1004.29|1000.29|16
1619922890000|2021-05-02 02:34:50|1004.61|1000.61|1004.48|1000.48|1004.61|1000.61|1004.45|1000.45|15
1619922900000|2021-05-02 02:35:00|1004.37|1000.37|1004.5|1000.5|1004.56|1000.56|1004.37|1000.37|18
1619922910000|2021-05-02 02:35:10|1004.51|1000.51|1005.09|1001.09|1005.13|1001.13|1004.51|1000.51|20
1619922920000|2021-05-02 02:35:20|1005.15|1001.15|1005.38|1001.38|1005.4|1001.4|1005.15|1001.15|14
1619922930000|2021-05-02 02:35:30|1005.34|1001.34|1004.81|1000.81|1005.44|1001.44|1004.81|1000.81|20
1619922940000|2021-05-02 02:35:40|1004.79|1000.79|1005.12|1001.12|1005.12|1001.12|1004.66|1000.66|19
1619922950000|2021-05-02 02:35:50|1005.13|1001.13|1005.14|1001.14|1005.19|1001.19|1005.06|1001.06|21
1619922960000|2021-05-02 02:36:00|1005.13|1001.13|1005.01|1001.01|1005.14|1001.14|1004.95|1000.95|13
1619922970000|2021-05-02 02:36:10|1005.03|1001.03|1005.14|1001.14|1005.25|1001.25|1005.03|1001.03|20
1619922980000|2021-05-02 02:36:20|1005.16|1001.16|1005.16|1001.16|1005.16|1001.16|1005.1|1001.1|11
1619922990000|2021-05-02 02:36:30|1005.13|1001.13|1005.06|1001.06|1005.17|1001.17|1005.06|1001.06|17
1619923000000|2021-05-02 02:36:40|1005.07|1001.07|1005.07|1001.07|1005.09|1001.09|1005.06|1001.06|13
1619923010000|2021-05-02 02:36:50|1005.08|1001.08|1005.03|1001.03|1005.08|1001.08|1005.03|1001.03|8
1619923020000|2021-05-02 02:37:00|1005.05|1001.05|1005.14|1001.14|1005.14|1001.14|1005.03|1001.03|11
1619923030000|2021-05-02 02:37:10|1005.11|1001.11|1006.27|1002.27|1006.31|1002.31|1005.11|1001.11|22
1619923040000|2021-05-02 02:37:20|1006.26|1002.26|1006.2|1002.2|1006.26|1002.26|1006.19|1002.19|20
1619923050000|2021-05-02 02:37:30|1006.19|1002.19|1005.75|1001.75|1006.2|1002.2|1005.7|1001.7|14
1619923060000|2021-05-02 02:37:40|1005.77|1001.77|1005.97|1001.97|1005.97|1001.97|1005.77|1001.77|11
1619923070000|2021-05-02 02:37:50|1005.98|1001.98|1005.88|1001.88|1005.98|1001.98|1005.88|1001.88|11
1619923080000|2021-05-02 02:38:00|1005.83|1001.83|1005.9|1001.9|1005.96|1001.96|1005.81|1001.81|21
1619923090000|2021-05-02 02:38:10|1005.94|1001.94|1006.09|1002.09|1006.2|1002.2|1005.94|1001.94|17
1619923100000|2021-05-02 02:38:20|1006.05|1002.05|1005.56|1001.56|1006.06|1002.06|1005.51|1001.51|22
1619923110000|2021-05-02 02:38:30|1005.52|1001.52|1005.66|1001.66|1005.77|1001.77|1005.51|1001.51|17
1619923120000|2021-05-02 02:38:40|1005.69|1001.69|1005.42|1001.42|1005.69|1001.69|1005.42|1001.42|18
1619923130000|2021-05-02 02:38:50|1005.45|1001.45|1005.25|1001.25|1005.45|1001.45|1005.22|1001.22|14
1619923140000|2021-05-02 02:39:00|1005.01|1001.01|1004.54|1000.54|1005.01|1001.01|1004.49|1000.49|22
1619923150000|2021-05-02 02:39:10|1004.5|1000.5|1004.92|1000.92|1004.94|1000.94|1004.5|1000.5|15
1619923160000|2021-05-02 02:39:20|1004.89|1000.89|1004.86|1000.86|1004.89|1000.89|1004.83|1000.83|9
1619923170000|2021-05-02 02:39:30|1004.85|1000.85|1004.81|1000.81|1004.89|1000.89|1004.81|1000.81|11
1619923180000|2021-05-02 02:39:40|1004.89|1000.89|1004.77|1000.77|1004.9|1000.9|1004.74|1000.74|14
1619923190000|2021-05-02 02:39:50|1004.8|1000.8|1005.25|1001.25|1005.25|1001.25|1004.77|1000.77|10
1619923200000|2021-05-02 02:40:00|1005.1|1001.1|1004.52|1000.52|1005.1|1001.1|1004.5|1000.5|19
1619923210000|2021-05-02 02:40:10|1004.51|1000.51|1004.42|1000.42|1004.52|1000.52|1004.42|1000.42|8
1619923220000|2021-05-02 02:40:20|1004.41|1000.41|1004.27|1000.27|1004.41|1000.41|1004.25|1000.25|5
1619923230000|2021-05-02 02:40:30|1004.23|1000.23|1004.04|1000.04|1004.24|1000.24|1004.04|1000.04|15
1619923240000|2021-05-02 02:40:40|1003.92|999.92|1003.94|999.94|1004.05|1000.05|1003.84|999.84|24
1619923250000|2021-05-02 02:40:50|1003.92|999.92|1004.1|1000.1|1004.1|1000.1|1003.9|999.9|16
1619923260000|2021-05-02 02:41:00|1004.02|1000.02|1004.06|1000.06|1004.06|1000.06|1004.01|1000.01|12
1619923270000|2021-05-02 02:41:10|1004.05|1000.05|1004.04|1000.04|1004.05|1000.05|1004.03|1000.03|6
1619923280000|2021-05-02 02:41:20|1004.03|1000.03|1003.51|999.51|1004.03|1000.03|1003.51|999.51|11
1619923290000|2021-05-02 02:41:30|1003.49|999.49|1003.44|999.44|1003.5|999.5|1003.43|999.43|10
1619923300000|2021-05-02 02:41:40|1003.41|999.41|1003.33|999.33|1003.41|999.41|1003.28|999.28|10
1619923310000|2021-05-02 02:41:50|1003.32|999.32|1002.88|998.88|1003.32|999.32|1002.88|998.88|12
1619923320000|2021-05-02 02:42:00|1002.9|998.9|1002.99|998.99|1003.02|999.02|1002.9|998.9|21
1619923330000|2021-05-02 02:42:10|1002.98|998.98|1002.98|998.98|1003|999|1002.96|998.96|11
1619923340000|2021-05-02 02:42:20|1003.07|999.07|1002.92|998.92|1003.23|999.23|1002.88|998.88|14
1619923350000|2021-05-02 02:42:30|1002.91|998.91|1002.92|998.92|1002.92|998.92|1002.91|998.91|2
1619923360000|2021-05-02 02:42:40|1002.98|998.98|1003.69|999.69|1003.78|999.78|1002.98|998.98|18
1619923370000|2021-05-02 02:42:50|1003.7|999.7|1003.48|999.48|1003.7|999.7|1003.43|999.43|13
1619923380000|2021-05-02 02:43:00|1003.51|999.51|1003.38|999.38|1003.53|999.53|1003.38|999.38|8
1619923390000|2021-05-02 02:43:10|1003.39|999.39|1003.42|999.42|1003.42|999.42|1003.38|999.38|11
1619923400000|2021-05-02 02:43:20|1003.44|999.44|1003.44|999.44|1003.49|999.49|1003.41|999.41|14
1619923410000|2021-05-02 02:43:30|1003.43|999.43|1004.26|1000.26|1004.26|1000.26|1003.42|999.42|18
1619923420000|2021-05-02 02:43:40|1004.15|1000.15|1004.12|1000.12|1004.17|1000.17|1004.06|1000.06|14
1619923430000|2021-05-02 02:43:50|1004.1|1000.1|1004.15|1000.15|1004.15|1000.15|1004.1|1000.1|7
1619923440000|2021-05-02 02:44:00|1004.14|1000.14|1004.23|1000.23|1004.25|1000.25|1004.14|1000.14|10
1619923450000|2021-05-02 02:44:10|1004.26|1000.26|1004.28|1000.28|1004.31|1000.31|1004.26|1000.26|7
1619923460000|2021-05-02 02:44:20|1004.32|1000.32|1004.19|1000.19|1004.53|1000.53|1004.19|1000.19|17
1619923470000|2021-05-02 02:44:30|1004.09|1000.09|1004.06|1000.06|1004.09|1000.09|1004.06|1000.06|5
1619923490000|2021-05-02 02:44:50|1003.94|999.94|1003.23|999.23|1003.94|999.94|1003.13|999.13|18
1619923500000|2021-05-02 02:45:00|1003.25|999.25|1003.54|999.54|1003.59|999.59|1003.25|999.25|13
1619923510000|2021-05-02 02:45:10|1003.51|999.51|1003.49|999.49|1003.56|999.56|1003.48|999.48|13
1619923520000|2021-05-02 02:45:20|1003.52|999.52|1003.5|999.5|1003.55|999.55|1003.49|999.49|12
1619923530000|2021-05-02 02:45:30|1003.51|999.51|1003.16|999.16|1003.57|999.57|1003.16|999.16|17
1619923540000|2021-05-02 02:45:40|1003.12|999.12|1003.18|999.18|1003.2|999.2|1003.11|999.11|16
1619923550000|2021-05-02 02:45:50|1003.07|999.07|1003.08|999.08|1003.14|999.14|1003.06|999.06|15
1619923560000|2021-05-02 02:46:00|1003.09|999.09|1003.21|999.21|1003.22|999.22|1003.06|999.06|12
1619923570000|2021-05-02 02:46:10|1003.22|999.22|1003.18|999.18|1003.22|999.22|1003.18|999.18|9
1619923580000|2021-05-02 02:46:20|1003.19|999.19|1003.12|999.12|1003.2|999.2|1003.11|999.11|13
1619923590000|2021-05-02 02:46:30|1003.11|999.11|1002.26|998.26|1003.11|999.11|1002.21|998.21|21
1619923600000|2021-05-02 02:46:40|1002.24|998.24|1002.14|998.14|1002.26|998.26|1002.07|998.07|18
1619923610000|2021-05-02 02:46:50|1002.15|998.15|1002.33|998.33|1002.33|998.33|1002.11|998.11|14
1619923620000|2021-05-02 02:47:00|1002.34|998.34|1002.34|998.34|1002.37|998.37|1002.31|998.31|6
1619923630000|2021-05-02 02:47:10|1002.45|998.45|1002.73|998.73|1002.83|998.83|1002.44|998.44|16
1619923640000|2021-05-02 02:47:20|1002.72|998.72|1002.81|998.81|1002.81|998.81|1002.68|998.68|15
1619923650000|2021-05-02 02:47:30|1002.82|998.82|1003.08|999.08|1003.08|999.08|1002.82|998.82|12
1619923660000|2021-05-02 02:47:40|1003.06|999.06|1002.76|998.76|1003.09|999.09|1002.75|998.75|19
1619923670000|2021-05-02 02:47:50|1002.75|998.75|1002.78|998.78|1002.78|998.78|1002.75|998.75|6
1619923680000|2021-05-02 02:48:00|1002.77|998.77|1003.4|999.4|1003.48|999.48|1002.77|998.77|14
1619923690000|2021-05-02 02:48:10|1003.39|999.39|1003.47|999.47|1003.47|999.47|1003.38|999.38|18
1619923700000|2021-05-02 02:48:20|1003.46|999.46|1003.95|999.95|1003.95|999.95|1003.44|999.44|19
1619923710000|2021-05-02 02:48:30|1004.03|1000.03|1003.38|999.38|1004.17|1000.17|1003.36|999.36|20
1619923720000|2021-05-02 02:48:40|1003.42|999.42|1004.22|1000.22|1004.22|1000.22|1003.42|999.42|20
1619923730000|2021-05-02 02:48:50|1004.24|1000.24|1003.74|999.74|1004.26|1000.26|1003.69|999.69|23
1619923740000|2021-05-02 02:49:00|1003.8|999.8|1004.47|1000.47|1004.47|1000.47|1003.8|999.8|23
1619923750000|2021-05-02 02:49:10|1004.48|1000.48|1004.15|1000.15|1004.54|1000.54|1004.11|1000.11|18
1619923760000|2021-05-02 02:49:20|1004.07|1000.07|1003.98|999.98|1004.09|1000.09|1003.97|999.97|18
1619923770000|2021-05-02 02:49:30|1003.96|999.96|1003.61|999.61|1003.96|999.96|1003.59|999.59|18
1619923780000|2021-05-02 02:49:40|1003.62|999.62|1003.35|999.35|1003.62|999.62|1003.25|999.25|18
1619923790000|2021-05-02 02:49:50|1003.37|999.37|1003.35|999.35|1003.37|999.37|1003.32|999.32|7
1619923800000|2021-05-02 02:50:00|1003.34|999.34|1003.49|999.49|1003.61|999.61|1003.3|999.3|18
1619923810000|2021-05-02 02:50:10|1003.48|999.48|1003.54|999.54|1003.54|999.54|1003.47|999.47|11
1619923820000|2021-05-02 02:50:20|1003.56|999.56|1003.58|999.58|1003.65|999.65|1003.55|999.55|13
1619923830000|2021-05-02 02:50:30|1003.6|999.6|1003.68|999.68|1003.68|999.68|1003.58|999.58|15
1619923840000|2021-05-02 02:50:40|1003.69|999.69|1003.69|999.69|1003.73|999.73|1003.69|999.69|11
1619923850000|2021-05-02 02:50:50|1003.68|999.68|1003.84|999.84|1003.86|999.86|1003.63|999.63|16
1619923860000|2021-05-02 02:51:00|1003.86|999.86|1003.39|999.39|1003.86|999.86|1003.36|999.36|16
1619923870000|2021-05-02 02:51:10|1003.4|999.4|1004.07|1000.07|1004.09|1000.09|1003.4|999.4|12
1619923880000|2021-05-02 02:51:20|1004.03|1000.03|1004.02|1000.02|1004.11|1000.11|1004.02|1000.02|19
1619923890000|2021-05-02 02:51:30|1004.03|1000.03|1004.29|1000.29|1004.29|1000.29|1003.96|999.96|17
1619923900000|2021-05-02 02:51:40|1004.27|1000.27|1004.27|1000.27|1004.27|1000.27|1004.23|1000.23|14
1619923910000|2021-05-02 02:51:50|1004.26|1000.26|1003.96|999.96|1004.27|1000.27|1003.94|999.94|20
1619923920000|2021-05-02 02:52:00|1003.95|999.95|1003.93|999.93|1003.97|999.97|1003.9|999.9|16
1619923930000|2021-05-02 02:52:10|1003.95|999.95|1004.08|1000.08|1004.08|1000.08|1003.92|999.92|16
1619923940000|2021-05-02 02:52:20|1004.06|1000.06|1004.08|1000.08|1004.08|1000.08|1004.04|1000.04|14
1619923950000|2021-05-02 02:52:30|1003.8|999.8|1003.63|999.63|1003.81|999.81|1003.52|999.52|24
1619923960000|2021-05-02 02:52:40|1003.81|999.81|1003.82|999.82|1003.84|999.84|1003.73|999.73|18
1619923970000|2021-05-02 02:52:50|1003.8|999.8|1003.73|999.73|1003.92|999.92|1003.72|999.72|20
1619923980000|2021-05-02 02:53:00|1003.72|999.72|1003.32|999.32|1003.72|999.72|1003.32|999.32|10
1619923990000|2021-05-02 02:53:10|1003.33|999.33|1002.94|998.94|1003.37|999.37|1002.94|998.94|14
1619924000000|2021-05-02 02:53:20|1002.95|998.95|1002.2|998.2|1002.95|998.95|1002.15|998.15|27
1619924010000|2021-05-02 02:53:30|1002.21|998.21|1002.28|998.28|1002.3|998.3|1002.21|998.21|17
1619924020000|2021-05-02 02:53:40|1002.27|998.27|1002.29|998.29|1002.3|998.3|1002.27|998.27|16
1619924030000|2021-05-02 02:53:50|1002.3|998.3|1002.34|998.34|1002.41|998.41|1002.28|998.28|19
1619924040000|2021-05-02 02:54:00|1002.33|998.33|1002.93|998.93|1002.93|998.93|1002.29|998.29|22
1619924050000|2021-05-02 02:54:10|1002.97|998.97|1003.08|999.08|1003.23|999.23|1002.97|998.97|24
1619924060000|2021-05-02 02:54:20|1002.99|998.99|1002.85|998.85|1002.99|998.99|1002.74|998.74|20
1619924070000|2021-05-02 02:54:30|1002.86|998.86|1003|999|1003.01|999.01|1002.86|998.86|12
1619924080000|2021-05-02 02:54:40|1002.99|998.99|1002.93|998.93|1002.99|998.99|1002.89|998.89|8
1619924090000|2021-05-02 02:54:50|1002.94|998.94|1003.07|999.07|1003.07|999.07|1002.93|998.93|14
1619924100000|2021-05-02 02:55:00|1003.08|999.08|1003.37|999.37|1003.47|999.47|1003.05|999.05|22
1619924110000|2021-05-02 02:55:10|1003.4|999.4|1002.95|998.95|1003.41|999.41|1002.9|998.9|19
1619924120000|2021-05-02 02:55:20|1002.93|998.93|1003.49|999.49|1003.49|999.49|1002.88|998.88|21
1619924130000|2021-05-02 02:55:30|1003.5|999.5|1003.44|999.44|1003.5|999.5|1003.42|999.42|12
1619924140000|2021-05-02 02:55:40|1003.42|999.42|1003.45|999.45|1003.47|999.47|1003.42|999.42|19
1619924150000|2021-05-02 02:55:50|1003.46|999.46|1003.59|999.59|1003.6|999.6|1003.46|999.46|15
1619924160000|2021-05-02 02:56:00|1003.58|999.58|1003.73|999.73|1003.8|999.8|1003.58|999.58|17
1619924170000|2021-05-02 02:56:10|1003.75|999.75|1003.23|999.23|1003.75|999.75|1003.23|999.23|17
1619924180000|2021-05-02 02:56:20|1003.25|999.25|1002.79|998.79|1003.27|999.27|1002.71|998.71|20
1619924190000|2021-05-02 02:56:30|1002.98|998.98|1003.12|999.12|1003.15|999.15|1002.98|998.98|22
1619924200000|2021-05-02 02:56:40|1003.11|999.11|1002.92|998.92|1003.11|999.11|1002.89|998.89|16
1619924210000|2021-05-02 02:56:50|1002.93|998.93|1002.92|998.92|1002.93|998.93|1002.91|998.91|6
1619924220000|2021-05-02 02:57:00|1002.91|998.91|1002.9|998.9|1002.92|998.92|1002.9|998.9|6
1619924230000|2021-05-02 02:57:10|1002.89|998.89|1002.87|998.87|1002.91|998.91|1002.84|998.84|14
1619924240000|2021-05-02 02:57:20|1002.86|998.86|1002.29|998.29|1002.86|998.86|1002.27|998.27|18
1619924250000|2021-05-02 02:57:30|1002.28|998.28|1002.17|998.17|1002.34|998.34|1002.17|998.17|16
1619924260000|2021-05-02 02:57:40|1002.18|998.18|1001.44|997.44|1002.2|998.2|1001.43|997.43|24
1619924270000|2021-05-02 02:57:50|1001.49|997.49|1001.62|997.62|1001.62|997.62|1001.47|997.47|18
1619924280000|2021-05-02 02:58:00|1001.72|997.72|1001.95|997.95|1002.11|998.11|1001.71|997.71|23
1619924290000|2021-05-02 02:58:10|1002.03|998.03|1002.29|998.29|1002.34|998.34|1002.03|998.03|12
1619924300000|2021-05-02 02:58:20|1002.28|998.28|1002.03|998.03|1002.41|998.41|1002.03|998.03|19
1619924310000|2021-05-02 02:58:30|1002.07|998.07|1002.09|998.09|1002.1|998.1|1002.03|998.03|19
1619924320000|2021-05-02 02:58:40|1002.1|998.1|1002.09|998.09|1002.13|998.13|1001.99|997.99|18
1619924330000|2021-05-02 02:58:50|1002.36|998.36|1002.22|998.22|1002.44|998.44|1002.19|998.19|20
1619924340000|2021-05-02 02:59:00|1002.21|998.21|1002.47|998.47|1002.54|998.54|1002.21|998.21|15
1619924350000|2021-05-02 02:59:10|1002.48|998.48|1002.56|998.56|1002.56|998.56|1002.46|998.46|9
1619924360000|2021-05-02 02:59:20|1002.59|998.59|1002.38|998.38|1002.68|998.68|1002.28|998.28|18
1619924370000|2021-05-02 02:59:30|1002.37|998.37|1002.41|998.41|1002.44|998.44|1002.37|998.37|18
1619924380000|2021-05-02 02:59:40|1002.4|998.4|1002.43|998.43|1002.44|998.44|1002.39|998.39|7
1619924390000|2021-05-02 02:59:50|1002.44|998.44|1002.35|998.35|1002.46|998.46|1002.28|998.28|17
1619924400000|2021-05-02 03:00:00|1002.33|998.33|1003.86|999.86|1003.86|999.86|1002.33|998.33|25
1619924410000|2021-05-02 03:00:10|1003.85|999.85|1003.38|999.38|1004|1000|1003.38|999.38|23
1619924420000|2021-05-02 03:00:20|1003.56|999.56|1003.6|999.6|1003.6|999.6|1003.46|999.46|11
1619924430000|2021-05-02 03:00:30|1003.59|999.59|1003.78|999.78|1003.8|999.8|1003.33|999.33|21
1619924440000|2021-05-02 03:00:40|1003.72|999.72|1003.61|999.61|1003.72|999.72|1003.6|999.6|13
1619924450000|2021-05-02 03:00:50|1003.62|999.62|1003.24|999.24|1003.62|999.62|1003.22|999.22|14
1619924460000|2021-05-02 03:01:00|1003.23|999.23|1003.83|999.83|1003.98|999.98|1003.23|999.23|20
1619924470000|2021-05-02 03:01:10|1003.84|999.84|1003.88|999.88|1003.91|999.91|1003.84|999.84|12
1619924480000|2021-05-02 03:01:20|1003.87|999.87|1004.16|1000.16|1004.16|1000.16|1003.87|999.87|15
1619924490000|2021-05-02 03:01:30|1004.09|1000.09|1004.15|1000.15|1004.15|1000.15|1004.08|1000.08|15
1619924500000|2021-05-02 03:01:40|1004.11|1000.11|1004.19|1000.19|1004.19|1000.19|1004.08|1000.08|11
1619924510000|2021-05-02 03:01:50|1004.2|1000.2|1004.23|1000.23|1004.27|1000.27|1004.19|1000.19|18
1619924520000|2021-05-02 03:02:00|1004.22|1000.22|1004.22|1000.22|1004.24|1000.24|1004.18|1000.18|10
1619924530000|2021-05-02 03:02:10|1004.24|1000.24|1004.29|1000.29|1004.29|1000.29|1004.24|1000.24|11
1619924540000|2021-05-02 03:02:20|1004.41|1000.41|1004.87|1000.87|1004.92|1000.92|1004.41|1000.41|17
1619924550000|2021-05-02 03:02:30|1004.88|1000.88|1004.15|1000.15|1004.95|1000.95|1004.14|1000.14|18
1619924560000|2021-05-02 03:02:40|1004.1|1000.1|1004.1|1000.1|1004.11|1000.11|1004.1|1000.1|3
1619924570000|2021-05-02 03:02:50|1004.11|1000.11|1004.57|1000.57|1004.68|1000.68|1004.07|1000.07|22
1619924580000|2021-05-02 03:03:00|1004.51|1000.51|1004.36|1000.36|1004.55|1000.55|1004.31|1000.31|15
1619924590000|2021-05-02 03:03:10|1004.38|1000.38|1004.42|1000.42|1004.42|1000.42|1004.38|1000.38|5
1619924600000|2021-05-02 03:03:20|1004.43|1000.43|1004.52|1000.52|1004.53|1000.53|1004.42|1000.42|13
1619924610000|2021-05-02 03:03:30|1004.53|1000.53|1004.48|1000.48|1004.57|1000.57|1004.48|1000.48|11
1619924620000|2021-05-02 03:03:40|1004.55|1000.55|1004.79|1000.79|1004.84|1000.84|1004.48|1000.48|17
1619924630000|2021-05-02 03:03:50|1004.65|1000.65|1005.25|1001.25|1005.28|1001.28|1004.62|1000.62|22
1619924640000|2021-05-02 03:04:00|1005.24|1001.24|1004.97|1000.97|1005.26|1001.26|1004.97|1000.97|13
1619924650000|2021-05-02 03:04:10|1004.89|1000.89|1004.85|1000.85|1004.89|1000.89|1004.73|1000.73|17
1619924660000|2021-05-02 03:04:20|1004.86|1000.86|1005.22|1001.22|1005.24|1001.24|1004.86|1000.86|19
1619924670000|2021-05-02 03:04:30|1005.23|1001.23|1005.15|1001.15|1005.27|1001.27|1005.08|1001.08|20
1619924680000|2021-05-02 03:04:40|1005.1|1001.1|1005.02|1001.02|1005.11|1001.11|1005.02|1001.02|14
1619924690000|2021-05-02 03:04:50|1005.01|1001.01|1004.91|1000.91|1005.03|1001.03|1004.91|1000.91|20
1619924700000|2021-05-02 03:05:00|1004.86|1000.86|1004.95|1000.95|1005.02|1001.02|1004.86|1000.86|17
1619924710000|2021-05-02 03:05:10|1004.93|1000.93|1004.89|1000.89|1004.98|1000.98|1004.8|1000.8|15
1619924720000|2021-05-02 03:05:20|1004.93|1000.93|1004.97|1000.97|1005.05|1001.05|1004.92|1000.92|11
1619924730000|2021-05-02 03:05:30|1004.94|1000.94|1004.59|1000.59|1004.94|1000.94|1004.57|1000.57|19
1619924740000|2021-05-02 03:05:40|1004.62|1000.62|1004.76|1000.76|1004.87|1000.87|1004.59|1000.59|17
1619924750000|2021-05-02 03:05:50|1004.75|1000.75|1004.77|1000.77|1004.87|1000.87|1004.67|1000.67|17
1619924760000|2021-05-02 03:06:00|1004.7|1000.7|1004.68|1000.68|1004.7|1000.7|1004.62|1000.62|13
1619924770000|2021-05-02 03:06:10|1004.65|1000.65|1004.6|1000.6|1004.69|1000.69|1004.6|1000.6|12
1619924780000|2021-05-02 03:06:20|1004.61|1000.61|1004.23|1000.23|1004.62|1000.62|1004.23|1000.23|12
1619924790000|2021-05-02 03:06:30|1004.16|1000.16|1004.02|1000.02|1004.16|1000.16|1003.94|999.94|20
1619924800000|2021-05-02 03:06:40|1003.99|999.99|1004.31|1000.31|1004.46|1000.46|1003.99|999.99|14
1619924810000|2021-05-02 03:06:50|1004.3|1000.3|1004.19|1000.19|1004.3|1000.3|1004.19|1000.19|17
1619924820000|2021-05-02 03:07:00|1004.2|1000.2|1004.04|1000.04|1004.23|1000.23|1004.03|1000.03|16
1619924830000|2021-05-02 03:07:10|1004.03|1000.03|1003.82|999.82|1004.04|1000.04|1003.78|999.78|15
1619924840000|2021-05-02 03:07:20|1003.85|999.85|1003.98|999.98|1004|1000|1003.85|999.85|18
1619924850000|2021-05-02 03:07:30|1003.99|999.99|1003.94|999.94|1003.99|999.99|1003.9|999.9|13
1619924860000|2021-05-02 03:07:40|1003.95|999.95|1004.45|1000.45|1004.45|1000.45|1003.95|999.95|18
1619924870000|2021-05-02 03:07:50|1004.44|1000.44|1004.38|1000.38|1004.45|1000.45|1004.38|1000.38|14
1619924880000|2021-05-02 03:08:00|1004.37|1000.37|1004.69|1000.69|1004.69|1000.69|1004.36|1000.36|18
1619924890000|2021-05-02 03:08:10|1004.77|1000.77|1004.74|1000.74|1004.87|1000.87|1004.7|1000.7|19
1619924900000|2021-05-02 03:08:20|1004.76|1000.76|1004.56|1000.56|1004.76|1000.76|1004.56|1000.56|11
1619924910000|2021-05-02 03:08:30|1004.41|1000.41|1004.75|1000.75|1004.81|1000.81|1004.41|1000.41|20
1619924920000|2021-05-02 03:08:40|1004.86|1000.86|1004.77|1000.77|1005|1001|1004.74|1000.74|16
1619924930000|2021-05-02 03:08:50|1004.8|1000.8|1004.79|1000.79|1004.83|1000.83|1004.75|1000.75|12
1619924940000|2021-05-02 03:09:00|1004.83|1000.83|1005|1001|1005|1001|1004.83|1000.83|13
1619924950000|2021-05-02 03:09:10|1004.95|1000.95|1004.84|1000.84|1004.99|1000.99|1004.84|1000.84|21
1619924960000|2021-05-02 03:09:20|1004.9|1000.9|1004.01|1000.01|1004.9|1000.9|1004.01|1000.01|18
1619924970000|2021-05-02 03:09:30|1004|1000|1004.17|1000.17|1004.17|1000.17|1003.95|999.95|12
1619924980000|2021-05-02 03:09:40|1004.16|1000.16|1003.97|999.97|1004.24|1000.24|1003.82|999.82|25
1619924990000|2021-05-02 03:09:50|1003.96|999.96|1004.01|1000.01|1004.06|1000.06|1003.93|999.93|19
1619925000000|2021-05-02 03:10:00|1004.02|1000.02|1004.02|1000.02|1004.08|1000.08|1004.01|1000.01|15
1619925010000|2021-05-02 03:10:10|1004.01|1000.01|1004.03|1000.03|1004.04|1000.04|1004|1000|18
1619925020000|2021-05-02 03:10:20|1004|1000|1004|1000|1004.05|1000.05|1003.99|999.99|14
1619925030000|2021-05-02 03:10:30|1004.02|1000.02|1003.95|999.95|1004.02|1000.02|1003.94|999.94|14
1619925040000|2021-05-02 03:10:40|1003.98|999.98|1003.92|999.92|1003.98|999.98|1003.92|999.92|10
1619925050000|2021-05-02 03:10:50|1003.93|999.93|1003.93|999.93|1003.94|999.94|1003.92|999.92|13
1619925060000|2021-05-02 03:11:00|1003.92|999.92|1004.76|1000.76|1004.77|1000.77|1003.92|999.92|17
1619925070000|2021-05-02 03:11:10|1004.75|1000.75|1004.68|1000.68|1004.77|1000.77|1004.59|1000.59|18
1619925080000|2021-05-02 03:11:20|1004.67|1000.67|1004.73|1000.73|1004.77|1000.77|1004.55|1000.55|22
1619925090000|2021-05-02 03:11:30|1004.74|1000.74|1004.87|1000.87|1005.08|1001.08|1004.71|1000.71|16
1619925100000|2021-05-02 03:11:40|1004.86|1000.86|1004.85|1000.85|1004.87|1000.87|1004.82|1000.82|12
1619925110000|2021-05-02 03:11:50|1004.84|1000.84|1004.68|1000.68|1004.84|1000.84|1004.67|1000.67|14
1619925120000|2021-05-02 03:12:00|1004.7|1000.7|1004.74|1000.74|1004.78|1000.78|1004.7|1000.7|13
1619925130000|2021-05-02 03:12:10|1004.75|1000.75|1004.73|1000.73|1004.76|1000.76|1004.71|1000.71|16
1619925140000|2021-05-02 03:12:20|1004.72|1000.72|1004.75|1000.75|1004.75|1000.75|1004.71|1000.71|7
1619925150000|2021-05-02 03:12:30|1004.84|1000.84|1005.29|1001.29|1005.31|1001.31|1004.84|1000.84|18
1619925160000|2021-05-02 03:12:40|1005.31|1001.31|1005.24|1001.24|1005.32|1001.32|1005.24|1001.24|19
1619925170000|2021-05-02 03:12:50|1005.28|1001.28|1005.31|1001.31|1005.32|1001.32|1005.23|1001.23|20
1619925180000|2021-05-02 03:13:00|1005.3|1001.3|1005.68|1001.68|1005.68|1001.68|1005.3|1001.3|17
1619925190000|2021-05-02 03:13:10|1005.7|1001.7|1005.67|1001.67|1005.7|1001.7|1005.6|1001.6|17
1619925200000|2021-05-02 03:13:20|1005.66|1001.66|1005.66|1001.66|1005.68|1001.68|1005.57|1001.57|21
1619925210000|2021-05-02 03:13:30|1005.67|1001.67|1005.7|1001.7|1005.71|1001.71|1005.66|1001.66|19
1619925220000|2021-05-02 03:13:40|1005.69|1001.69|1005.97|1001.97|1005.98|1001.98|1005.69|1001.69|12
1619925230000|2021-05-02 03:13:50|1005.96|1001.96|1005.73|1001.73|1005.96|1001.96|1005.72|1001.72|9
1619925240000|2021-05-02 03:14:00|1005.74|1001.74|1005.73|1001.73|1005.74|1001.74|1005.72|1001.72|14
1619925250000|2021-05-02 03:14:10|1005.72|1001.72|1005.71|1001.71|1005.73|1001.73|1005.7|1001.7|11
1619925260000|2021-05-02 03:14:20|1005.7|1001.7|1005.54|1001.54|1005.71|1001.71|1005.54|1001.54|11
1619925270000|2021-05-02 03:14:30|1005.55|1001.55|1005.56|1001.56|1005.64|1001.64|1005.52|1001.52|10
1619925280000|2021-05-02 03:14:40|1005.55|1001.55|1005.57|1001.57|1005.58|1001.58|1005.55|1001.55|8
1619925290000|2021-05-02 03:14:50|1005.58|1001.58|1005.59|1001.59|1005.65|1001.65|1005.58|1001.58|10
1619925300000|2021-05-02 03:15:00|1005.58|1001.58|1004.96|1000.96|1005.59|1001.59|1004.92|1000.92|17
1619925310000|2021-05-02 03:15:10|1004.94|1000.94|1004.71|1000.71|1004.94|1000.94|1004.7|1000.7|14
1619925320000|2021-05-02 03:15:20|1004.7|1000.7|1004.81|1000.81|1004.81|1000.81|1004.68|1000.68|17
1619925330000|2021-05-02 03:15:30|1004.8|1000.8|1004.87|1000.87|1004.89|1000.89|1004.8|1000.8|11
1619925340000|2021-05-02 03:15:40|1004.86|1000.86|1004.8|1000.8|1004.87|1000.87|1004.71|1000.71|15
1619925350000|2021-05-02 03:15:50|1004.81|1000.81|1004.73|1000.73|1004.81|1000.81|1004.73|1000.73|16
1619925360000|2021-05-02 03:16:00|1004.71|1000.71|1004.57|1000.57|1004.75|1000.75|1004.57|1000.57|8
1619925370000|2021-05-02 03:16:10|1004.52|1000.52|1004.05|1000.05|1004.52|1000.52|1004.04|1000.04|11
1619925380000|2021-05-02 03:16:20|1003.96|999.96|1003.92|999.92|1004|1000|1003.72|999.72|21
1619925390000|2021-05-02 03:16:30|1003.86|999.86|1003.85|999.85|1003.86|999.86|1003.81|999.81|11
1619925400000|2021-05-02 03:16:40|1003.86|999.86|1002.95|998.95|1003.86|999.86|1002.95|998.95|16
1619925410000|2021-05-02 03:16:50|1002.84|998.84|1003.26|999.26|1003.26|999.26|1002.69|998.69|16
1619925420000|2021-05-02 03:17:00|1003.27|999.27|1003.01|999.01|1003.33|999.33|1002.99|998.99|16
1619925430000|2021-05-02 03:17:10|1003.02|999.02|1003.02|999.02|1003.02|999.02|1003.01|999.01|7
1619925440000|2021-05-02 03:17:20|1003.01|999.01|1002.84|998.84|1003.02|999.02|1002.82|998.82|11
1619925450000|2021-05-02 03:17:30|1002.83|998.83|1002.53|998.53|1002.87|998.87|1002.53|998.53|13
1619925460000|2021-05-02 03:17:40|1002.54|998.54|1002.55|998.55|1002.55|998.55|1002.54|998.54|4
1619925470000|2021-05-02 03:17:50|1002.53|998.53|1002.32|998.32|1002.53|998.53|1002.32|998.32|12
1619925480000|2021-05-02 03:18:00|1002.34|998.34|1002.42|998.42|1002.6|998.6|1002.34|998.34|19
1619925490000|2021-05-02 03:18:10|1002.43|998.43|1002.42|998.42|1002.59|998.59|1002.38|998.38|17
1619925500000|2021-05-02 03:18:20|1002.45|998.45|1002.51|998.51|1002.57|998.57|1002.43|998.43|20
1619925510000|2021-05-02 03:18:30|1002.53|998.53|1002.62|998.62|1002.65|998.65|1002.53|998.53|15
1619925520000|2021-05-02 03:18:40|1002.64|998.64|1002.75|998.75|1002.8|998.8|1002.62|998.62|15
1619925530000|2021-05-02 03:18:50|1002.77|998.77|1002.74|998.74|1002.77|998.77|1002.71|998.71|9
1619925540000|2021-05-02 03:19:00|1002.71|998.71|1001.05|997.05|1002.72|998.72|1001.05|997.05|23
1619925550000|2021-05-02 03:19:10|1001|997|1000.91|996.91|1001.09|997.09|1000.87|996.87|19
1619925560000|2021-05-02 03:19:20|1000.96|996.96|1000.44|996.44|1000.97|996.97|1000.43|996.43|23
1619925570000|2021-05-02 03:19:30|1000.45|996.45|1000.02|996.02|1000.45|996.45|999.99|995.99|21
1619925580000|2021-05-02 03:19:40|1000.01|996.01|999.88|995.88|1000.01|996.01|999.87|995.87|20
1619925590000|2021-05-02 03:19:50|999.91|995.91|999.74|995.74|999.91|995.91|999.73|995.73|13
1619925600000|2021-05-02 03:20:00|999.72|995.72|999.72|995.72|999.73|995.73|999.68|995.68|12
1619925610000|2021-05-02 03:20:10|999.68|995.68|999.7|995.7|999.73|995.73|999.66|995.66|18
1619925620000|2021-05-02 03:20:20|999.68|995.68|999.65|995.65|999.73|995.73|999.64|995.64|21
1619925630000|2021-05-02 03:20:30|999.64|995.64|999.63|995.63|999.65|995.65|999.61|995.61|10
1619925640000|2021-05-02 03:20:40|999.51|995.51|999.23|995.23|999.51|995.51|999.23|995.23|23
1619925650000|2021-05-02 03:20:50|999.25|995.25|999.61|995.61|999.61|995.61|999.21|995.21|20
1619925660000|2021-05-02 03:21:00|999.62|995.62|999.72|995.72|999.74|995.74|999.51|995.51|19
1619925670000|2021-05-02 03:21:10|999.73|995.73|1000.12|996.12|1000.14|996.14|999.72|995.72|22
1619925680000|2021-05-02 03:21:20|1000.14|996.14|1000.37|996.37|1000.37|996.37|1000.12|996.12|19
1619925690000|2021-05-02 03:21:30|1000.5|996.5|999.15|995.15|1000.5|996.5|999.13|995.13|26
1619925700000|2021-05-02 03:21:40|999.27|995.27|999.61|995.61|999.63|995.63|999.26|995.26|25
1619925710000|2021-05-02 03:21:50|999.59|995.59|999.12|995.12|999.61|995.61|999.12|995.12|20
1619925720000|2021-05-02 03:22:00|999.11|995.11|999.02|995.02|999.25|995.25|998.69|994.69|19
1619925730000|2021-05-02 03:22:10|999.03|995.03|998.97|994.97|999.13|995.13|998.96|994.96|22
1619925740000|2021-05-02 03:22:20|999|995|998.65|994.65|999.03|995.03|998.65|994.65|20
1619925750000|2021-05-02 03:22:30|998.66|994.66|998.89|994.89|998.94|994.94|998.61|994.61|16
1619925760000|2021-05-02 03:22:40|998.93|994.93|998.92|994.92|998.96|994.96|998.85|994.85|17
1619925770000|2021-05-02 03:22:50|998.91|994.91|999|995|999.1|995.1|998.91|994.91|21
1619925780000|2021-05-02 03:23:00|998.98|994.98|999.32|995.32|999.32|995.32|998.85|994.85|25
1619925790000|2021-05-02 03:23:10|999.31|995.31|998.96|994.96|999.31|995.31|998.92|994.92|19
1619925800000|2021-05-02 03:23:20|998.97|994.97|998.91|994.91|998.98|994.98|998.8|994.8|22
1619925810000|2021-05-02 03:23:30|998.93|994.93|998.81|994.81|998.93|994.93|998.78|994.78|20
1619925820000|2021-05-02 03:23:40|998.8|994.8|998.64|994.64|998.81|994.81|998.49|994.49|20
1619925830000|2021-05-02 03:23:50|998.65|994.65|998.45|994.45|998.65|994.65|998.44|994.44|23
1619925840000|2021-05-02 03:24:00|998.42|994.42|997.75|993.75|998.42|994.42|997.74|993.74|24
1619925850000|2021-05-02 03:24:10|997.44|993.44|997.57|993.57|997.67|993.67|997.35|993.35|23
1619925860000|2021-05-02 03:24:20|997.59|993.59|997.53|993.53|997.61|993.61|997.5|993.5|21
1619925870000|2021-05-02 03:24:30|997.5|993.5|997.55|993.55|997.58|993.58|997.45|993.45|18
1619925880000|2021-05-02 03:24:40|997.54|993.54|997.46|993.46|997.54|993.54|997.44|993.44|15
1619925890000|2021-05-02 03:24:50|997.43|993.43|997.75|993.75|997.75|993.75|997.34|993.34|19
1619925900000|2021-05-02 03:25:00|997.74|993.74|997.5|993.5|997.8|993.8|997.48|993.48|20
1619925910000|2021-05-02 03:25:10|997.47|993.47|997.34|993.34|997.47|993.47|997.22|993.22|17
1619925920000|2021-05-02 03:25:20|997.35|993.35|996.86|992.86|997.35|993.35|996.83|992.83|16
1619925930000|2021-05-02 03:25:30|996.83|992.83|996.41|992.41|996.86|992.86|996.41|992.41|16
1619925940000|2021-05-02 03:25:40|996.42|992.42|996.43|992.43|996.48|992.48|996.41|992.41|21
1619925950000|2021-05-02 03:25:50|996.42|992.42|996.05|992.05|996.43|992.43|995.97|991.97|19
1619925960000|2021-05-02 03:26:00|996.01|992.01|995.98|991.98|996.13|992.13|995.67|991.67|18
1619925970000|2021-05-02 03:26:10|995.92|991.92|995.56|991.56|996.02|992.02|995.55|991.55|20
1619925980000|2021-05-02 03:26:20|995.6|991.6|994.86|990.86|995.61|991.61|994.82|990.82|25
1619925990000|2021-05-02 03:26:30|994.85|990.85|995.04|991.04|995.09|991.09|994.85|990.85|19
1619926000000|2021-05-02 03:26:40|995.07|991.07|995.5|991.5|995.52|991.52|995.07|991.07|25
1619926010000|2021-05-02 03:26:50|995.57|991.57|995.29|991.29|995.91|991.91|995.27|991.27|24
1619926020000|2021-05-02 03:27:00|995.27|991.27|995.18|991.18|995.55|991.55|995.18|991.18|20
1619926030000|2021-05-02 03:27:10|995.23|991.23|995.2|991.2|995.26|991.26|995.19|991.19|16
1619926040000|2021-05-02 03:27:20|995.19|991.19|994.99|990.99|995.23|991.23|994.99|990.99|18
1619926050000|2021-05-02 03:27:30|994.95|990.95|995.5|991.5|995.52|991.52|994.94|990.94|21
1619926060000|2021-05-02 03:27:40|995.48|991.48|995.27|991.27|995.48|991.48|995.23|991.23|18
1619926070000|2021-05-02 03:27:50|995.26|991.26|994.82|990.82|995.28|991.28|994.77|990.77|17
1619926080000|2021-05-02 03:28:00|994.84|990.84|995.31|991.31|995.49|991.49|994.84|990.84|21
1619926090000|2021-05-02 03:28:10|995.32|991.32|995.12|991.12|995.32|991.32|995.08|991.08|14
1619926100000|2021-05-02 03:28:20|995.11|991.11|995.17|991.17|995.22|991.22|995.1|991.1|13
1619926110000|2021-05-02 03:28:30|995.18|991.18|995.22|991.22|995.33|991.33|995.12|991.12|16
1619926120000|2021-05-02 03:28:40|995.23|991.23|995.18|991.18|995.25|991.25|995.18|991.18|14
1619926130000|2021-05-02 03:28:50|995.19|991.19|995.17|991.17|995.19|991.19|995.16|991.16|11
1619926140000|2021-05-02 03:29:00|995.16|991.16|995.16|991.16|995.17|991.17|995.16|991.16|7
1619926150000|2021-05-02 03:29:10|995.15|991.15|995.14|991.14|995.16|991.16|995.14|991.14|4
1619926160000|2021-05-02 03:29:20|995.15|991.15|995.25|991.25|995.5|991.5|995.15|991.15|19
1619926170000|2021-05-02 03:29:30|995.14|991.14|995.21|991.21|995.25|991.25|995.11|991.11|23
1619926180000|2021-05-02 03:29:40|995.18|991.18|995.17|991.17|995.19|991.19|995.16|991.16|11
1619926190000|2021-05-02 03:29:50|995.18|991.18|995.19|991.19|995.22|991.22|995.16|991.16|18
1619926200000|2021-05-02 03:30:00|995.15|991.15|995.09|991.09|995.21|991.21|995.06|991.06|20
1619926210000|2021-05-02 03:30:10|995.1|991.1|994.96|990.96|995.11|991.11|994.95|990.95|20
1619926220000|2021-05-02 03:30:20|994.9|990.9|994.57|990.57|994.9|990.9|994.55|990.55|23
1619926230000|2021-05-02 03:30:30|994.71|990.71|994.56|990.56|994.71|990.71|994.56|990.56|20
1619926240000|2021-05-02 03:30:40|994.55|990.55|994.34|990.34|994.57|990.57|994.31|990.31|21
1619926250000|2021-05-02 03:30:50|994.35|990.35|994.02|990.02|994.38|990.38|994.02|990.02|17
1619926260000|2021-05-02 03:31:00|994.01|990.01|994.06|990.06|994.12|990.12|994.01|990.01|18
1619926270000|2021-05-02 03:31:10|994.07|990.07|993.81|989.81|994.07|990.07|993.76|989.76|17
1619926280000|2021-05-02 03:31:20|993.8|989.8|993.09|989.09|993.81|989.81|992.94|988.94|26
1619926290000|2021-05-02 03:31:30|993.04|989.04|992.51|988.51|993.04|989.04|992.51|988.51|23
1619926300000|2021-05-02 03:31:40|992.45|988.45|991.58|987.58|992.45|988.45|991.21|987.21|25
1619926310000|2021-05-02 03:31:50|991.6|987.6|991.38|987.38|991.66|987.66|991.3|987.3|22
1619926320000|2021-05-02 03:32:00|991.41|987.41|991.33|987.33|991.86|987.86|991.32|987.32|27
1619926330000|2021-05-02 03:32:10|991.29|987.29|991.19|987.19|991.47|987.47|991.08|987.08|27
1619926340000|2021-05-02 03:32:20|991.23|987.23|991.1|987.1|991.23|987.23|991.1|987.1|22
1619926350000|2021-05-02 03:32:30|991.08|987.08|990.95|986.95|991.25|987.25|990.94|986.94|23
1619926360000|2021-05-02 03:32:40|990.94|986.94|990.86|986.86|990.96|986.96|990.86|986.86|21
1619926370000|2021-05-02 03:32:50|990.88|986.88|990.91|986.91|990.91|986.91|990.88|986.88|13
1619926380000|2021-05-02 03:33:00|990.92|986.92|992.14|988.14|992.6|988.6|990.92|986.92|25
1619926390000|2021-05-02 03:33:10|992.1|988.1|991.85|987.85|992.21|988.21|991.52|987.52|27
1619926400000|2021-05-02 03:33:20|991.91|987.91|991.84|987.84|992|988|991.84|987.84|23
1619926410000|2021-05-02 03:33:30|991.83|987.83|991.6|987.6|991.86|987.86|991.44|987.44|23
1619926420000|2021-05-02 03:33:40|991.57|987.57|991.58|987.58|991.66|987.66|991.57|987.57|13
1619926430000|2021-05-02 03:33:50|991.52|987.52|991.7|987.7|991.72|987.72|991.52|987.52|21
1619926440000|2021-05-02 03:34:00|991.68|987.68|991.49|987.49|991.68|987.68|991.43|987.43|22
1619926450000|2021-05-02 03:34:10|991.45|987.45|991.33|987.33|991.45|987.45|991.28|987.28|22
1619926460000|2021-05-02 03:34:20|991.34|987.34|991.3|987.3|991.34|987.34|991.15|987.15|23
1619926470000|2021-05-02 03:34:30|991.32|987.32|991.17|987.17|991.35|987.35|991.13|987.13|23
1619926480000|2021-05-02 03:34:40|991.16|987.16|991.26|987.26|991.3|987.3|991.14|987.14|23
1619926490000|2021-05-02 03:34:50|991.25|987.25|991.2|987.2|991.32|987.32|991.15|987.15|22
1619926500000|2021-05-02 03:35:00|991.19|987.19|990.76|986.76|991.19|987.19|990.72|986.72|21
1619926510000|2021-05-02 03:35:10|990.8|986.8|990.48|986.48|990.8|986.8|990.33|986.33|23
1619926520000|2021-05-02 03:35:20|990.51|986.51|990.38|986.38|990.59|986.59|990.38|986.38|23
1619926530000|2021-05-02 03:35:30|990.36|986.36|990.25|986.25|990.36|986.36|990.25|986.25|17
1619926540000|2021-05-02 03:35:40|990.24|986.24|990.07|986.07|990.25|986.25|990.03|986.03|13
1619926550000|2021-05-02 03:35:50|990.09|986.09|989.64|985.64|990.09|986.09|989.6|985.6|17
1619926560000|2021-05-02 03:36:00|989.62|985.62|989.47|985.47|989.65|985.65|989.43|985.43|18
1619926570000|2021-05-02 03:36:10|989.49|985.49|989.45|985.45|989.54|985.54|989.34|985.34|17
1619926580000|2021-05-02 03:36:20|989.5|985.5|988.59|984.59|989.5|985.5|988.59|984.59|20
1619926590000|2021-05-02 03:36:30|988.54|984.54|988.53|984.53|988.94|984.94|988.52|984.52|26
1619926600000|2021-05-02 03:36:40|988.55|984.55|986.46|982.46|988.55|984.55|986.46|982.46|27
1619926610000|2021-05-02 03:36:50|986.59|982.59|985.09|981.09|986.77|982.77|985.09|981.09|27
1619926620000|2021-05-02 03:37:00|985.1|981.1|985.04|981.04|985.15|981.15|984.93|980.93|24
1619926630000|2021-05-02 03:37:10|985.03|981.03|984.37|980.37|985.03|981.03|984.36|980.36|26
1619926640000|2021-05-02 03:37:20|984.36|980.36|983.32|979.32|984.36|980.36|983.32|979.32|23
1619926650000|2021-05-02 03:37:30|983.33|979.33|984.11|980.11|984.68|980.68|983.31|979.31|16
1619926660000|2021-05-02 03:37:40|983.87|979.87|983.72|979.72|983.9|979.9|983.65|979.65|21
1619926670000|2021-05-02 03:37:50|983.84|979.84|984.46|980.46|984.46|980.46|983.84|979.84|14
1619926680000|2021-05-02 03:38:00|984.54|980.54|983.7|979.7|984.72|980.72|983.7|979.7|16
1619926690000|2021-05-02 03:38:10|983.76|979.76|983.6|979.6|983.82|979.82|983.59|979.59|14
1619926700000|2021-05-02 03:38:20|983.55|979.55|982.96|978.96|983.73|979.73|982.78|978.78|21
1619926710000|2021-05-02 03:38:30|982.9|978.9|981.05|977.05|982.9|978.9|980.91|976.91|19
1619926720000|2021-05-02 03:38:40|981.03|977.03|979.04|975.04|981.21|977.21|979.04|975.04|24
1619926730000|2021-05-02 03:38:50|979.37|975.37|981.4|977.4|981.4|977.4|978.99|974.99|21
1619926740000|2021-05-02 03:39:00|981.32|977.32|980.49|976.49|981.79|977.79|980.48|976.48|24
1619926750000|2021-05-02 03:39:10|980.48|976.48|978.17|974.17|980.48|976.48|978.17|974.17|15
1619926760000|2021-05-02 03:39:20|977.36|973.36|977.46|973.46|977.48|973.48|977.25|973.25|20
1619926770000|2021-05-02 03:39:30|977.45|973.45|975.99|971.99|977.51|973.51|975.99|971.99|18
1619926780000|2021-05-02 03:39:40|975.9|971.9|974.31|970.31|975.9|971.9|973.48|969.48|24
1619926790000|2021-05-02 03:39:50|974.39|970.39|974.43|970.43|975.23|971.23|973.43|969.43|27
1619926800000|2021-05-02 03:40:00|974.4|970.4|976.84|972.84|976.84|972.84|974.24|970.24|28
1619926810000|2021-05-02 03:40:10|976.86|972.86|977.94|973.94|977.94|973.94|976.86|972.86|17
1619926820000|2021-05-02 03:40:20|977.95|973.95|977.61|973.61|979.33|975.33|977.35|973.35|26
1619926830000|2021-05-02 03:40:30|977.82|973.82|976.89|972.89|977.82|973.82|976.85|972.85|23
1619926840000|2021-05-02 03:40:40|976.95|972.95|977.93|973.93|977.93|973.93|976.86|972.86|20
1619926850000|2021-05-02 03:40:50|977.94|973.94|978.7|974.7|979.08|975.08|977.94|973.94|24
1619926860000|2021-05-02 03:41:00|978.78|974.78|979.4|975.4|979.4|975.4|978.78|974.78|14
1619926870000|2021-05-02 03:41:10|979.74|975.74|980.58|976.58|980.84|976.84|979.74|975.74|21
1619926880000|2021-05-02 03:41:20|980.75|976.75|980.98|976.98|980.99|976.99|980.54|976.54|17
1619926890000|2021-05-02 03:41:30|980.99|976.99|980.96|976.96|980.99|976.99|980.86|976.86|7
1619926900000|2021-05-02 03:41:40|980.78|976.78|980.47|976.47|981.51|977.51|980.47|976.47|18
1619926910000|2021-05-02 03:41:50|980.48|976.48|981|977|981.26|977.26|980.45|976.45|24
1619926920000|2021-05-02 03:42:00|981.02|977.02|981.03|977.03|981.28|977.28|980.99|976.99|23
1619926930000|2021-05-02 03:42:10|981.05|977.05|980.75|976.75|981.13|977.13|980.18|976.18|24
1619926940000|2021-05-02 03:42:20|981.05|977.05|981.02|977.02|981.06|977.06|980.28|976.28|23
1619926950000|2021-05-02 03:42:30|981.1|977.1|980.87|976.87|981.13|977.13|980.58|976.58|24
1619926960000|2021-05-02 03:42:40|980.86|976.86|980.9|976.9|981.06|977.06|980.82|976.82|21
1619926970000|2021-05-02 03:42:50|980.92|976.92|981.32|977.32|981.39|977.39|980.92|976.92|17
1619926980000|2021-05-02 03:43:00|981.29|977.29|980.81|976.81|981.4|977.4|980.8|976.8|27
1619926990000|2021-05-02 03:43:10|980.88|976.88|980.65|976.65|981.52|977.52|980.65|976.65|24
1619927000000|2021-05-02 03:43:20|980.66|976.66|980.61|976.61|981.08|977.08|980.61|976.61|23
1619927010000|2021-05-02 03:43:30|980.59|976.59|981.04|977.04|981.04|977.04|980.59|976.59|20
1619927020000|2021-05-02 03:43:40|981.03|977.03|980.11|976.11|981.04|977.04|980.07|976.07|19
1619927030000|2021-05-02 03:43:50|979.96|975.96|980.48|976.48|980.68|976.68|979.95|975.95|21
1619927040000|2021-05-02 03:44:00|980.21|976.21|980.17|976.17|983.26|979.26|979.62|975.62|23
1619927050000|2021-05-02 03:44:10|980.15|976.15|981.05|977.05|981.35|977.35|980.09|976.09|24
1619927060000|2021-05-02 03:44:20|981.07|977.07|981.19|977.19|981.38|977.38|981.05|977.05|21
1619927070000|2021-05-02 03:44:30|981.18|977.18|981.84|977.84|981.84|977.84|981.17|977.17|23
1619927080000|2021-05-02 03:44:40|981.69|977.69|981.52|977.52|981.91|977.91|981.43|977.43|26
1619927090000|2021-05-02 03:44:50|980.95|976.95|981.28|977.28|981.31|977.31|980.8|976.8|25
1619927100000|2021-05-02 03:45:00|981.42|977.42|981.03|977.03|981.51|977.51|980.7|976.7|27
1619927110000|2021-05-02 03:45:10|980.82|976.82|980.76|976.76|981.08|977.08|980.63|976.63|24
1619927120000|2021-05-02 03:45:20|980.75|976.75|980.18|976.18|980.75|976.75|980.01|976.01|23
1619927130000|2021-05-02 03:45:30|980.17|976.17|978.89|974.89|980.23|976.23|978.89|974.89|24
1619927140000|2021-05-02 03:45:40|978.84|974.84|978.5|974.5|978.84|974.84|977.81|973.81|23
1619927150000|2021-05-02 03:45:50|978.87|974.87|979.3|975.3|979.3|975.3|978.87|974.87|25
1619927160000|2021-05-02 03:46:00|979.36|975.36|979.1|975.1|979.36|975.36|979.1|975.1|25
1619927170000|2021-05-02 03:46:10|979.14|975.14|979.44|975.44|979.71|975.71|979.14|975.14|19
1619927180000|2021-05-02 03:46:20|979.45|975.45|979.77|975.77|980.02|976.02|979.45|975.45|23
1619927190000|2021-05-02 03:46:30|979.78|975.78|979.5|975.5|979.81|975.81|979.2|975.2|24
1619927200000|2021-05-02 03:46:40|979.51|975.51|979.57|975.57|979.67|975.67|979.41|975.41|24
1619927210000|2021-05-02 03:46:50|979.6|975.6|979.89|975.89|979.9|975.9|979.56|975.56|15
1619927220000|2021-05-02 03:47:00|979.94|975.94|981.04|977.04|981.29|977.29|979.94|975.94|17
1619927230000|2021-05-02 03:47:10|981.03|977.03|981.19|977.19|981.19|977.19|980.86|976.86|10
1619927240000|2021-05-02 03:47:20|981.28|977.28|981.29|977.29|981.4|977.4|981.25|977.25|12
1619927250000|2021-05-02 03:47:30|981.3|977.3|980.84|976.84|981.55|977.55|980.72|976.72|16
1619927260000|2021-05-02 03:47:40|980.85|976.85|981.24|977.24|981.27|977.27|980.85|976.85|17
1619927270000|2021-05-02 03:47:50|981.19|977.19|980.33|976.33|981.19|977.19|980.32|976.32|18
1619927280000|2021-05-02 03:48:00|980.2|976.2|980.77|976.77|980.87|976.87|979.76|975.76|21
1619927290000|2021-05-02 03:48:10|981.23|977.23|980.88|976.88|981.23|977.23|980.77|976.77|14
1619927300000|2021-05-02 03:48:20|980.97|976.97|980.96|976.96|980.98|976.98|980.87|976.87|9
1619927310000|2021-05-02 03:48:30|981.01|977.01|981.08|977.08|981.43|977.43|981.01|977.01|11
1619927320000|2021-05-02 03:48:40|981.16|977.16|981.16|977.16|981.16|977.16|981.16|977.16|1
1619927330000|2021-05-02 03:48:50|981.17|977.17|981.67|977.67|981.67|977.67|981.03|977.03|12
1619927340000|2021-05-02 03:49:00|981.7|977.7|981.54|977.54|981.71|977.71|981.35|977.35|13
1619927350000|2021-05-02 03:49:10|981.55|977.55|981.77|977.77|981.81|977.81|981.54|977.54|15
1619927360000|2021-05-02 03:49:20|981.81|977.81|980.8|976.8|981.81|977.81|980.63|976.63|23
1619927370000|2021-05-02 03:49:30|980.77|976.77|981.32|977.32|981.69|977.69|980.77|976.77|20
1619927380000|2021-05-02 03:49:40|981.27|977.27|980.65|976.65|981.29|977.29|980.65|976.65|19
1619927390000|2021-05-02 03:49:50|980.56|976.56|980.4|976.4|980.68|976.68|980.4|976.4|13
1619927400000|2021-05-02 03:50:00|980.2|976.2|980.17|976.17|980.28|976.28|980.15|976.15|11
1619927410000|2021-05-02 03:50:10|980.14|976.14|978.99|974.99|980.14|976.14|978.99|974.99|18
1619927420000|2021-05-02 03:50:20|978.86|974.86|977.66|973.66|978.86|974.86|977.61|973.61|23
1619927430000|2021-05-02 03:50:30|977.65|973.65|976.04|972.04|977.65|973.65|975.59|971.59|25
1619927440000|2021-05-02 03:50:40|976.05|972.05|975.15|971.15|976.13|972.13|975.15|971.15|20
1619927450000|2021-05-02 03:50:50|975.16|971.16|975.78|971.78|975.78|971.78|975.07|971.07|17
1619927460000|2021-05-02 03:51:00|975.73|971.73|977.38|973.38|977.61|973.61|975.65|971.65|22
1619927470000|2021-05-02 03:51:10|977.39|973.39|978.24|974.24|978.48|974.48|977.39|973.39|22
1619927480000|2021-05-02 03:51:20|977.99|973.99|977.95|973.95|978.49|974.49|977.47|973.47|21
1619927490000|2021-05-02 03:51:30|977.94|973.94|977.43|973.43|977.94|973.94|977.33|973.33|20
1619927500000|2021-05-02 03:51:40|977.42|973.42|978.2|974.2|978.2|974.2|977.33|973.33|15
1619927510000|2021-05-02 03:51:50|978.22|974.22|977.44|973.44|978.22|974.22|977.17|973.17|27
1619927520000|2021-05-02 03:52:00|977.13|973.13|977.16|973.16|977.51|973.51|976.87|972.87|26
1619927530000|2021-05-02 03:52:10|976.9|972.9|976.2|972.2|977.86|973.86|976.2|972.2|24
1619927540000|2021-05-02 03:52:20|976.47|972.47|976.37|972.37|976.47|972.47|975.68|971.68|24
1619927550000|2021-05-02 03:52:30|976.23|972.23|976.42|972.42|976.48|972.48|975.83|971.83|20
1619927560000|2021-05-02 03:52:40|976.01|972.01|973.53|969.53|976.25|972.25|973.53|969.53|26
1619927570000|2021-05-02 03:52:50|973.36|969.36|972.31|968.31|974.35|970.35|971.12|967.12|26
1619927580000|2021-05-02 03:53:00|972.4|968.4|972.77|968.77|972.83|968.83|971.55|967.55|24
1619927590000|2021-05-02 03:53:10|973.03|969.03|972.52|968.52|973.03|969.03|971.45|967.45|24
1619927600000|2021-05-02 03:53:20|971.83|967.83|972.33|968.33|972.77|968.77|971.68|967.68|27
1619927610000|2021-05-02 03:53:30|971.75|967.75|969.07|965.07|972.54|968.54|969.07|965.07|26
1619927620000|2021-05-02 03:53:40|969.37|965.37|969.17|965.17|969.79|965.79|969.11|965.11|27
1619927630000|2021-05-02 03:53:50|969.22|965.22|968.11|964.11|969.24|965.24|968.11|964.11|23
1619927640000|2021-05-02 03:54:00|967.99|963.99|969.01|965.01|969.55|965.55|967.99|963.99|25
1619927650000|2021-05-02 03:54:10|969.98|965.98|973.32|969.32|973.34|969.34|969.98|965.98|26
1619927660000|2021-05-02 03:54:20|973.29|969.29|974.02|970.02|974.11|970.11|972.42|968.42|27
1619927670000|2021-05-02 03:54:30|974.46|970.46|973.98|969.98|974.46|970.46|973.88|969.88|27
1619927680000|2021-05-02 03:54:40|974.1|970.1|974.48|970.48|974.48|970.48|974.01|970.01|22
1619927690000|2021-05-02 03:54:50|974.49|970.49|974.16|970.16|974.49|970.49|974.04|970.04|22
1619927700000|2021-05-02 03:55:00|974.17|970.17|973.12|969.12|974.18|970.18|972.89|968.89|21
1619927710000|2021-05-02 03:55:10|973.11|969.11|972.87|968.87|973.17|969.17|972.49|968.49|25
1619927720000|2021-05-02 03:55:20|972.74|968.74|972.48|968.48|972.95|968.95|972.4|968.4|23
1619927730000|2021-05-02 03:55:30|972.45|968.45|972.51|968.51|972.66|968.66|972.36|968.36|24
1619927740000|2021-05-02 03:55:40|972.35|968.35|971.18|967.18|972.36|968.36|970.82|966.82|23
1619927750000|2021-05-02 03:55:50|971.1|967.1|972.03|968.03|972.07|968.07|970.86|966.86|26
1619927760000|2021-05-02 03:56:00|972.04|968.04|972.35|968.35|972.35|968.35|972.01|968.01|12
1619927770000|2021-05-02 03:56:10|972.36|968.36|973.5|969.5|973.55|969.55|972.36|968.36|26
1619927780000|2021-05-02 03:56:20|973.49|969.49|974.8|970.8|974.88|970.88|973.45|969.45|26
1619927790000|2021-05-02 03:56:30|974.69|970.69|975.43|971.43|975.43|971.43|974.69|970.69|23
1619927800000|2021-05-02 03:56:40|975.42|971.42|975.12|971.12|976.21|972.21|975.12|971.12|27
1619927810000|2021-05-02 03:56:50|975.08|971.08|974.92|970.92|975.5|971.5|974.92|970.92|26
1619927820000|2021-05-02 03:57:00|974.9|970.9|975.04|971.04|975.08|971.08|974.76|970.76|20
1619927830000|2021-05-02 03:57:10|975.05|971.05|974.52|970.52|975.17|971.17|974.42|970.42|14
1619927840000|2021-05-02 03:57:20|974.61|970.61|975.35|971.35|975.37|971.37|974.61|970.61|25
1619927850000|2021-05-02 03:57:30|975.38|971.38|973.6|969.6|975.38|971.38|973.6|969.6|14
1619927860000|2021-05-02 03:57:40|973.41|969.41|971.89|967.89|973.41|969.41|971.89|967.89|26
1619927870000|2021-05-02 03:57:50|971.74|967.74|970.55|966.55|971.82|967.82|970.55|966.55|23
1619927880000|2021-05-02 03:58:00|970.52|966.52|969.95|965.95|970.52|966.52|969.16|965.16|24
1619927890000|2021-05-02 03:58:10|969.78|965.78|968.93|964.93|969.78|965.78|968.92|964.92|18
1619927900000|2021-05-02 03:58:20|969.03|965.03|968.38|964.38|969.03|965.03|968.36|964.36|16
1619927910000|2021-05-02 03:58:30|968.42|964.42|968.14|964.14|968.42|964.42|968.11|964.11|11
1619927920000|2021-05-02 03:58:40|968.19|964.19|968.56|964.56|969.05|965.05|968.18|964.18|23
1619927930000|2021-05-02 03:58:50|968.57|964.57|969.25|965.25|969.29|965.29|968.57|964.57|23
1619927940000|2021-05-02 03:59:00|969.26|965.26|970.44|966.44|970.49|966.49|969.26|965.26|23
1619927950000|2021-05-02 03:59:10|970.23|966.23|974.66|970.66|975.33|971.33|970.23|966.23|25
1619927960000|2021-05-02 03:59:20|975.15|971.15|972.39|968.39|975.15|971.15|972.29|968.29|23
1619927970000|2021-05-02 03:59:30|972.36|968.36|971.61|967.61|972.49|968.49|971.61|967.61|17
1619927980000|2021-05-02 03:59:40|971.66|967.66|971.22|967.22|971.68|967.68|970.73|966.73|20
1619927990000|2021-05-02 03:59:50|971.3|967.3|969.73|965.73|971.32|967.32|969.73|965.73|24
1619928000000|2021-05-02 04:00:00|969.37|965.37|966.1|962.1|969.37|965.37|966.1|962.1|24
1619928010000|2021-05-02 04:00:10|966.07|962.07|965.8|961.8|966.07|962.07|965.08|961.08|24
1619928020000|2021-05-02 04:00:20|965.81|961.81|966.49|962.49|967.11|963.11|965.74|961.74|28
1619928030000|2021-05-02 04:00:30|966.1|962.1|965.75|961.75|966.43|962.43|965.7|961.7|22
1619928040000|2021-05-02 04:00:40|965.61|961.61|964.06|960.06|965.61|961.61|963.25|959.25|27
1619928050000|2021-05-02 04:00:50|964.08|960.08|964.36|960.36|964.63|960.63|964.08|960.08|27
1619928060000|2021-05-02 04:01:00|964.19|960.19|962.35|958.35|964.24|960.24|962.35|958.35|26
1619928070000|2021-05-02 04:01:10|962.34|958.34|959.2|955.2|962.37|958.37|959.15|955.15|22
1619928080000|2021-05-02 04:01:20|959.52|955.52|961.18|957.18|961.27|957.27|959.52|955.52|25
1619928090000|2021-05-02 04:01:30|961.15|957.15|962.84|958.84|962.84|958.84|961.15|957.15|21
1619928100000|2021-05-02 04:01:40|962.81|958.81|963.96|959.96|964.23|960.23|962.8|958.8|22
1619928110000|2021-05-02 04:01:50|963.97|959.97|965.14|961.14|965.14|961.14|963.97|959.97|21
1619928120000|2021-05-02 04:02:00|965.15|961.15|964.58|960.58|965.61|961.61|964.58|960.58|23
1619928130000|2021-05-02 04:02:10|964.57|960.57|964.88|960.88|965|961|964.57|960.57|23
1619928140000|2021-05-02 04:02:20|964.87|960.87|965.19|961.19|965.21|961.21|964.79|960.79|15
1619928150000|2021-05-02 04:02:30|965.2|961.2|965.97|961.97|965.97|961.97|965.2|961.2|17
1619928160000|2021-05-02 04:02:40|965.96|961.96|966.29|962.29|966.57|962.57|965.96|961.96|13
1619928170000|2021-05-02 04:02:50|965.18|961.18|963.42|959.42|965.18|961.18|963.42|959.42|28
1619928180000|2021-05-02 04:03:00|963.02|959.02|962.09|958.09|963.11|959.11|962.09|958.09|21
1619928190000|2021-05-02 04:03:10|962.07|958.07|961.7|957.7|962.16|958.16|961.67|957.67|16
1619928200000|2021-05-02 04:03:20|961.5|957.5|962.92|958.92|963.05|959.05|961.42|957.42|21
1619928210000|2021-05-02 04:03:30|962.79|958.79|960.84|956.84|962.81|958.81|960.61|956.61|24
1619928220000|2021-05-02 04:03:40|960.83|956.83|959.75|955.75|961.71|957.71|959.75|955.75|25
1619928230000|2021-05-02 04:03:50|959.77|955.77|959.97|955.97|961.19|957.19|959.74|955.74|21
1619928240000|2021-05-02 04:04:00|959.95|955.95|958.71|954.71|959.95|955.95|958.71|954.71|24
1619928250000|2021-05-02 04:04:10|958.7|954.7|958.56|954.56|958.71|954.71|958.36|954.36|21
1619928260000|2021-05-02 04:04:20|958.59|954.59|959.09|955.09|959.69|955.69|958.16|954.16|22
1619928270000|2021-05-02 04:04:30|958.88|954.88|957.89|953.89|958.98|954.98|957.89|953.89|25
1619928280000|2021-05-02 04:04:40|957.73|953.73|957.43|953.43|957.76|953.76|956.99|952.99|28
1619928290000|2021-05-02 04:04:50|957.57|953.57|954.45|950.45|957.57|953.57|954.3|950.3|28
1619928300000|2021-05-02 04:05:00|954.44|950.44|956.45|952.45|957.05|953.05|954.44|950.44|28
1619928310000|2021-05-02 04:05:10|956.43|952.43|959.01|955.01|959.01|955.01|956.43|952.43|27
1619928320000|2021-05-02 04:05:20|959.44|955.44|959.78|955.78|961.22|957.22|959.44|955.44|28
1619928330000|2021-05-02 04:05:30|959.71|955.71|959.3|955.3|960.54|956.54|959.12|955.12|28
1619928340000|2021-05-02 04:05:40|959.35|955.35|961.45|957.45|961.54|957.54|959.34|955.34|26
1619928350000|2021-05-02 04:05:50|961.54|957.54|960.74|956.74|961.7|957.7|960.74|956.74|27
1619928360000|2021-05-02 04:06:00|960.73|956.73|963.02|959.02|963.02|959.02|960.69|956.69|27
1619928370000|2021-05-02 04:06:10|963.01|959.01|960.09|956.09|963.01|959.01|960.07|956.07|26
1619928380000|2021-05-02 04:06:20|960.26|956.26|961.39|957.39|961.92|957.92|960.26|956.26|26
1619928390000|2021-05-02 04:06:30|961.41|957.41|962.56|958.56|962.56|958.56|961.41|957.41|26
1619928400000|2021-05-02 04:06:40|962.67|958.67|960.55|956.55|962.95|958.95|960.53|956.53|26
1619928410000|2021-05-02 04:06:50|960.12|956.12|960.1|956.1|960.64|956.64|959.92|955.92|26
1619928420000|2021-05-02 04:07:00|959.88|955.88|959.53|955.53|959.88|955.88|958.9|954.9|28
1619928430000|2021-05-02 04:07:10|959.43|955.43|959.35|955.35|959.43|955.43|958.78|954.78|24
1619928440000|2021-05-02 04:07:20|959.63|955.63|960.13|956.13|960.25|956.25|959.63|955.63|23
1619928450000|2021-05-02 04:07:30|960.16|956.16|961.03|957.03|961.79|957.79|960.16|956.16|25
1619928460000|2021-05-02 04:07:40|961.05|957.05|960.85|956.85|962.27|958.27|960.85|956.85|28
1619928470000|2021-05-02 04:07:50|960.86|956.86|960.82|956.82|961.14|957.14|960.52|956.52|28
1619928480000|2021-05-02 04:08:00|960.83|956.83|962|958|962.44|958.44|960.83|956.83|29
1619928490000|2021-05-02 04:08:10|961.98|957.98|960.99|956.99|961.98|957.98|960.84|956.84|27
1619928500000|2021-05-02 04:08:20|961|957|962.71|958.71|962.81|958.81|960.93|956.93|27
1619928510000|2021-05-02 04:08:30|962.73|958.73|962.24|958.24|962.73|958.73|962.24|958.24|26
1619928520000|2021-05-02 04:08:40|962.3|958.3|963.35|959.35|963.36|959.36|962.3|958.3|27
1619928530000|2021-05-02 04:08:50|963.31|959.31|963.5|959.5|963.57|959.57|963.13|959.13|26
1619928540000|2021-05-02 04:09:00|963.53|959.53|963.93|959.93|963.94|959.94|963.47|959.47|23
1619928550000|2021-05-02 04:09:10|964.04|960.04|965.12|961.12|965.12|961.12|964.04|960.04|27
1619928560000|2021-05-02 04:09:20|965.16|961.16|965.45|961.45|965.69|961.69|965.16|961.16|26
1619928570000|2021-05-02 04:09:30|965.49|961.49|966.15|962.15|966.15|962.15|965.42|961.42|21
1619928580000|2021-05-02 04:09:40|966.62|962.62|966.97|962.97|966.97|962.97|965.99|961.99|22
1619928590000|2021-05-02 04:09:50|966.5|962.5|965.58|961.58|966.94|962.94|965.58|961.58|27
1619928600000|2021-05-02 04:10:00|965.74|961.74|965.37|961.37|965.75|961.75|965.31|961.31|25
1619928610000|2021-05-02 04:10:10|965.33|961.33|965.85|961.85|966|962|965|961|27
1619928620000|2021-05-02 04:10:20|965.74|961.74|966.65|962.65|967.19|963.19|965.74|961.74|26
1619928630000|2021-05-02 04:10:30|966.63|962.63|966.88|962.88|967.66|963.66|966.63|962.63|27
1619928640000|2021-05-02 04:10:40|966.94|962.94|967.7|963.7|967.76|963.76|966.94|962.94|27
1619928650000|2021-05-02 04:10:50|967.78|963.78|967.63|963.63|968.06|964.06|967.42|963.42|20
1619928660000|2021-05-02 04:11:00|967.47|963.47|967.7|963.7|967.8|963.8|967.29|963.29|26
1619928670000|2021-05-02 04:11:10|967.66|963.66|968.05|964.05|968.15|964.15|967.55|963.55|26
1619928680000|2021-05-02 04:11:20|967.88|963.88|968.01|964.01|968.22|964.22|967.88|963.88|26
1619928690000|2021-05-02 04:11:30|968.03|964.03|967.9|963.9|968.2|964.2|967.67|963.67|24
1619928700000|2021-05-02 04:11:40|967.97|963.97|968.56|964.56|968.59|964.59|967.97|963.97|25
1619928710000|2021-05-02 04:11:50|968.66|964.66|968.91|964.91|968.98|964.98|968.66|964.66|23
1619928720000|2021-05-02 04:12:00|968.93|964.93|969.06|965.06|969.11|965.11|968.83|964.83|19
1619928730000|2021-05-02 04:12:10|968.9|964.9|969.5|965.5|969.54|965.54|968.88|964.88|25
1619928740000|2021-05-02 04:12:20|969.49|965.49|970.13|966.13|970.36|966.36|969.49|965.49|27
1619928750000|2021-05-02 04:12:30|970.15|966.15|970.38|966.38|970.5|966.5|970.02|966.02|26
1619928760000|2021-05-02 04:12:40|970.39|966.39|970.5|966.5|970.92|966.92|970.35|966.35|24
1619928770000|2021-05-02 04:12:50|970.63|966.63|971.15|967.15|971.19|967.19|970.51|966.51|27
1619928780000|2021-05-02 04:13:00|971.16|967.16|971|967|971.69|967.69|969.83|965.83|28
1619928790000|2021-05-02 04:13:10|971.09|967.09|970.9|966.9|971.35|967.35|970.8|966.8|28
1619928800000|2021-05-02 04:13:20|970.97|966.97|969.77|965.77|970.97|966.97|969.76|965.76|25
1619928810000|2021-05-02 04:13:30|969.66|965.66|969.52|965.52|970.1|966.1|969.41|965.41|26
1619928820000|2021-05-02 04:13:40|969.49|965.49|969.54|965.54|969.78|965.78|969.33|965.33|26
1619928830000|2021-05-02 04:13:50|969.62|965.62|969.8|965.8|970.38|966.38|969.6|965.6|26
1619928840000|2021-05-02 04:14:00|969.81|965.81|969.9|965.9|970|966|969.76|965.76|22
1619928850000|2021-05-02 04:14:10|970.04|966.04|970.46|966.46|970.55|966.55|970.04|966.04|22
1619928860000|2021-05-02 04:14:20|970.54|966.54|970.76|966.76|971.37|967.37|970.54|966.54|26
1619928870000|2021-05-02 04:14:30|970.75|966.75|970.53|966.53|970.88|966.88|970.53|966.53|22
1619928880000|2021-05-02 04:14:40|970.52|966.52|970.61|966.61|970.7|966.7|970.44|966.44|19
1619928890000|2021-05-02 04:14:50|970.6|966.6|970.96|966.96|970.96|966.96|970.6|966.6|23
1619928900000|2021-05-02 04:15:00|970.95|966.95|971.32|967.32|971.48|967.48|970.92|966.92|23
1619928910000|2021-05-02 04:15:10|971.21|967.21|971.38|967.38|971.42|967.42|970.89|966.89|22
1619928920000|2021-05-02 04:15:20|971.4|967.4|971.33|967.33|971.52|967.52|970.81|966.81|24
1619928930000|2021-05-02 04:15:30|971.43|967.43|971.48|967.48|971.55|967.55|971.12|967.12|27
1619928940000|2021-05-02 04:15:40|971.49|967.49|971.37|967.37|971.61|967.61|971.09|967.09|20
1619928950000|2021-05-02 04:15:50|971.36|967.36|971.98|967.98|971.98|967.98|971.25|967.25|21
1619928960000|2021-05-02 04:16:00|972.02|968.02|972.13|968.13|972.13|968.13|972.02|968.02|19
1619928970000|2021-05-02 04:16:10|972.12|968.12|971.96|967.96|972.15|968.15|971.96|967.96|14
1619928980000|2021-05-02 04:16:20|971.94|967.94|972.09|968.09|972.09|968.09|971.94|967.94|19
1619928990000|2021-05-02 04:16:30|972.08|968.08|972.17|968.17|972.22|968.22|971.8|967.8|25
1619929000000|2021-05-02 04:16:40|972.18|968.18|973|969|973.03|969.03|972.18|968.18|21
1619929010000|2021-05-02 04:16:50|973.11|969.11|973.93|969.93|973.93|969.93|973.08|969.08|26
1619929020000|2021-05-02 04:17:00|973.94|969.94|973.68|969.68|973.95|969.95|973.19|969.19|22
1619929030000|2021-05-02 04:17:10|973.64|969.64|973.85|969.85|973.99|969.99|973.64|969.64|20
1619929040000|2021-05-02 04:17:20|973.87|969.87|974.71|970.71|974.71|970.71|973.85|969.85|27
1619929050000|2021-05-02 04:17:30|974.83|970.83|974.87|970.87|975.12|971.12|974.75|970.75|26
1619929060000|2021-05-02 04:17:40|974.71|970.71|975.32|971.32|975.36|971.36|974.71|970.71|26
1619929070000|2021-05-02 04:17:50|975.34|971.34|976.31|972.31|976.31|972.31|975.34|971.34|24
1619929080000|2021-05-02 04:18:00|976.33|972.33|976.57|972.57|976.59|972.59|976.32|972.32|24
1619929090000|2021-05-02 04:18:10|976.58|972.58|977.61|973.61|977.75|973.75|976.52|972.52|23
1619929100000|2021-05-02 04:18:20|977.58|973.58|978.13|974.13|978.15|974.15|977.58|973.58|25
1619929110000|2021-05-02 04:18:30|978.2|974.2|977.88|973.88|978.26|974.26|977.88|973.88|24
1619929120000|2021-05-02 04:18:40|977.94|973.94|978.18|974.18|978.29|974.29|977.76|973.76|22
1619929130000|2021-05-02 04:18:50|978.17|974.17|978.18|974.18|978.19|974.19|977.85|973.85|25
1619929140000|2021-05-02 04:19:00|978.19|974.19|978.2|974.2|978.41|974.41|978.1|974.1|25
1619929150000|2021-05-02 04:19:10|978.14|974.14|978.09|974.09|978.45|974.45|977.86|973.86|23
1619929160000|2021-05-02 04:19:20|978.11|974.11|978.17|974.17|978.42|974.42|978.1|974.1|22
1619929170000|2021-05-02 04:19:30|978.16|974.16|978.43|974.43|978.53|974.53|978.16|974.16|21
1619929180000|2021-05-02 04:19:40|978.46|974.46|978.63|974.63|978.67|974.67|978.46|974.46|24
1619929190000|2021-05-02 04:19:50|978.55|974.55|978.99|974.99|979.15|975.15|978.3|974.3|21
1619929200000|2021-05-02 04:20:00|979|975|979.14|975.14|979.14|975.14|978.98|974.98|18
1619929210000|2021-05-02 04:20:10|979.03|975.03|979.18|975.18|979.18|975.18|978.98|974.98|13
1619929220000|2021-05-02 04:20:20|979.19|975.19|979.19|975.19|979.27|975.27|979.13|975.13|17
1619929230000|2021-05-02 04:20:30|979.16|975.16|979.26|975.26|979.4|975.4|979.09|975.09|20
1619929240000|2021-05-02 04:20:40|979.32|975.32|978.34|974.34|979.39|975.39|978.1|974.1|24
1619929250000|2021-05-02 04:20:50|978.33|974.33|979.51|975.51|979.74|975.74|978.33|974.33|23
1619929260000|2021-05-02 04:21:00|979.42|975.42|981.22|977.22|981.26|977.26|979.3|975.3|26
1619929270000|2021-05-02 04:21:10|981.24|977.24|981.33|977.33|981.57|977.57|981.24|977.24|21
1619929280000|2021-05-02 04:21:20|981.34|977.34|981.97|977.97|981.98|977.98|981.17|977.17|22
1619929290000|2021-05-02 04:21:30|981.94|977.94|981.58|977.58|981.94|977.94|980.93|976.93|27
1619929300000|2021-05-02 04:21:40|981.66|977.66|982.24|978.24|982.65|978.65|981.66|977.66|26
1619929310000|2021-05-02 04:21:50|982.08|978.08|982.69|978.69|982.81|978.81|982.08|978.08|22
1619929320000|2021-05-02 04:22:00|982.71|978.71|981.35|977.35|983.41|979.41|981.31|977.31|25
1619929330000|2021-05-02 04:22:10|981.3|977.3|982|978|982.03|978.03|980.69|976.69|25
1619929340000|2021-05-02 04:22:20|982.08|978.08|983.15|979.15|983.3|979.3|982.08|978.08|24
1619929350000|2021-05-02 04:22:30|983.11|979.11|983.11|979.11|983.18|979.18|982.17|978.17|24
1619929360000|2021-05-02 04:22:40|982.89|978.89|982.8|978.8|982.91|978.91|982.57|978.57|26
1619929370000|2021-05-02 04:22:50|982.81|978.81|982.04|978.04|982.81|978.81|982.04|978.04|22
1619929380000|2021-05-02 04:23:00|981.89|977.89|981.32|977.32|981.89|977.89|981.2|977.2|24
1619929390000|2021-05-02 04:23:10|981.23|977.23|980.05|976.05|981.23|977.23|979.76|975.76|27
1619929400000|2021-05-02 04:23:20|979.75|975.75|978.81|974.81|980.34|976.34|978.81|974.81|25
1619929410000|2021-05-02 04:23:30|978.7|974.7|977.29|973.29|978.7|974.7|977.29|973.29|26
1619929420000|2021-05-02 04:23:40|977.26|973.26|978.05|974.05|978.26|974.26|976.87|972.87|27
1619929430000|2021-05-02 04:23:50|977.82|973.82|978.25|974.25|978.37|974.37|977.73|973.73|27
1619929440000|2021-05-02 04:24:00|978.28|974.28|977.32|973.32|978.28|974.28|977.29|973.29|25
1619929450000|2021-05-02 04:24:10|977.31|973.31|977.46|973.46|977.91|973.91|977.28|973.28|24
1619929460000|2021-05-02 04:24:20|977.47|973.47|977.44|973.44|977.51|973.51|977.4|973.4|20
1619929470000|2021-05-02 04:24:30|977.3|973.3|976.44|972.44|977.3|973.3|976.31|972.31|26
1619929480000|2021-05-02 04:24:40|976.45|972.45|976.08|972.08|976.46|972.46|975.98|971.98|20
1619929490000|2021-05-02 04:24:50|975.94|971.94|974.97|970.97|975.94|971.94|974.97|970.97|26
1619929500000|2021-05-02 04:25:00|974.9|970.9|974.35|970.35|974.9|970.9|974.34|970.34|23
1619929510000|2021-05-02 04:25:10|974.34|970.34|975.61|971.61|975.61|971.61|974.34|970.34|23
1619929520000|2021-05-02 04:25:20|975.72|971.72|976.08|972.08|976.17|972.17|974.89|970.89|27
1619929530000|2021-05-02 04:25:30|976.05|972.05|976.03|972.03|976.06|972.06|975.31|971.31|27
1619929540000|2021-05-02 04:25:40|976|972|976.03|972.03|976.21|972.21|975.9|971.9|21
1619929550000|2021-05-02 04:25:50|976|972|976.94|972.94|977.08|973.08|975.97|971.97|23
1619929560000|2021-05-02 04:26:00|976.98|972.98|979.49|975.49|979.49|975.49|976.93|972.93|21
1619929570000|2021-05-02 04:26:10|979.4|975.4|978.83|974.83|979.48|975.48|978.78|974.78|24
1619929580000|2021-05-02 04:26:20|978.85|974.85|979.37|975.37|979.51|975.51|978.72|974.72|26
1619929590000|2021-05-02 04:26:30|979.21|975.21|978.77|974.77|979.82|975.82|978.77|974.77|22
1619929600000|2021-05-02 04:26:40|978.63|974.63|976.24|972.24|978.63|974.63|976.23|972.23|29
1619929610000|2021-05-02 04:26:50|976.21|972.21|976.47|972.47|976.47|972.47|975.59|971.59|26
1619929620000|2021-05-02 04:27:00|976.48|972.48|975.45|971.45|976.48|972.48|975.41|971.41|25
1619929630000|2021-05-02 04:27:10|975.38|971.38|976.48|972.48|976.48|972.48|975.35|971.35|27
1619929640000|2021-05-02 04:27:20|976.45|972.45|975.97|971.97|976.67|972.67|975.7|971.7|22
1619929650000|2021-05-02 04:27:30|975.95|971.95|976.94|972.94|976.94|972.94|975.84|971.84|28
1619929660000|2021-05-02 04:27:40|976.93|972.93|975.71|971.71|976.93|972.93|975.71|971.71|24
1619929670000|2021-05-02 04:27:50|975.75|971.75|976.44|972.44|976.48|972.48|975.71|971.71|21
1619929680000|2021-05-02 04:28:00|976.36|972.36|976.22|972.22|976.36|972.36|975.86|971.86|25
1619929690000|2021-05-02 04:28:10|976.21|972.21|976.31|972.31|976.4|972.4|976.17|972.17|25
1619929700000|2021-05-02 04:28:20|976.34|972.34|976.62|972.62|976.73|972.73|976.32|972.32|25
1619929710000|2021-05-02 04:28:30|976.68|972.68|976.25|972.25|976.83|972.83|976.21|972.21|21
1619929720000|2021-05-02 04:28:40|976.24|972.24|976.55|972.55|976.7|972.7|976.24|972.24|20
1619929730000|2021-05-02 04:28:50|976.54|972.54|975.71|971.71|976.58|972.58|975.35|971.35|24
1619929740000|2021-05-02 04:29:00|975.67|971.67|975.64|971.64|975.69|971.69|975.47|971.47|24
1619929750000|2021-05-02 04:29:10|975.69|971.69|975.21|971.21|975.79|971.79|975.2|971.2|21
1619929760000|2021-05-02 04:29:20|975.03|971.03|973.34|969.34|975.03|971.03|973.34|969.34|28
1619929770000|2021-05-02 04:29:30|973.41|969.41|973.14|969.14|973.43|969.43|973.13|969.13|23
1619929780000|2021-05-02 04:29:40|973.15|969.15|973.03|969.03|973.2|969.2|972.94|968.94|25
1619929790000|2021-05-02 04:29:50|973.04|969.04|973.34|969.34|973.72|969.72|973.02|969.02|22
1619929800000|2021-05-02 04:30:00|973.33|969.33|975.53|971.53|975.6|971.6|973.33|969.33|23
1619929810000|2021-05-02 04:30:10|975.48|971.48|975.18|971.18|975.71|971.71|975|971|27
1619929820000|2021-05-02 04:30:20|975.17|971.17|974.67|970.67|975.17|971.17|974.37|970.37|22
1619929830000|2021-05-02 04:30:30|974.57|970.57|974.94|970.94|975.04|971.04|974.28|970.28|27
1619929840000|2021-05-02 04:30:40|974.95|970.95|975.1|971.1|975.2|971.2|974.55|970.55|21
1619929850000|2021-05-02 04:30:50|975.09|971.09|974.42|970.42|975.09|971.09|974.21|970.21|22
1619929860000|2021-05-02 04:31:00|974.41|970.41|973.93|969.93|974.85|970.85|973.85|969.85|26
1619929870000|2021-05-02 04:31:10|973.92|969.92|974.2|970.2|974.36|970.36|973.9|969.9|21
1619929880000|2021-05-02 04:31:20|974.05|970.05|974.1|970.1|974.51|970.51|974.04|970.04|22
1619929890000|2021-05-02 04:31:30|974.08|970.08|974.99|970.99|975.15|971.15|974.05|970.05|27
1619929900000|2021-05-02 04:31:40|975.05|971.05|975.34|971.34|975.65|971.65|974.98|970.98|24
1619929910000|2021-05-02 04:31:50|975.33|971.33|975.82|971.82|975.82|971.82|975.06|971.06|23
1619929920000|2021-05-02 04:32:00|975.68|971.68|975.36|971.36|975.92|971.92|975.32|971.32|25
1619929930000|2021-05-02 04:32:10|975.2|971.2|975.77|971.77|976.17|972.17|975.15|971.15|27
1619929940000|2021-05-02 04:32:20|975.76|971.76|976.87|972.87|976.93|972.93|975.76|971.76|19
1619929950000|2021-05-02 04:32:30|976.76|972.76|976.92|972.92|977.09|973.09|976.74|972.74|21
1619929960000|2021-05-02 04:32:40|976.94|972.94|976.33|972.33|976.95|972.95|976.27|972.27|19
1619929970000|2021-05-02 04:32:50|976.39|972.39|976.86|972.86|976.88|972.88|976.39|972.39|20
1619929980000|2021-05-02 04:33:00|976.9|972.9|976.28|972.28|976.9|972.9|976.28|972.28|21
1619929990000|2021-05-02 04:33:10|976.27|972.27|976.6|972.6|976.74|972.74|976.27|972.27|22
1619930000000|2021-05-02 04:33:20|976.65|972.65|977.35|973.35|977.38|973.38|976.65|972.65|19
1619930010000|2021-05-02 04:33:30|977.52|973.52|977.78|973.78|977.85|973.85|977.52|973.52|19
1619930020000|2021-05-02 04:33:40|977.77|973.77|978.46|974.46|978.46|974.46|977.69|973.69|19
1619930030000|2021-05-02 04:33:50|978.47|974.47|981.03|977.03|981.03|977.03|978.47|974.47|25
1619930040000|2021-05-02 04:34:00|981.07|977.07|981.1|977.1|981.2|977.2|981.06|977.06|17
1619930050000|2021-05-02 04:34:10|981.09|977.09|981.34|977.34|981.37|977.37|980.89|976.89|24
1619930060000|2021-05-02 04:34:20|981.33|977.33|980.82|976.82|981.33|977.33|980.46|976.46|25
1619930070000|2021-05-02 04:34:30|980.85|976.85|979.95|975.95|980.87|976.87|979.95|975.95|27
1619930080000|2021-05-02 04:34:40|979.9|975.9|980.07|976.07|980.25|976.25|979.88|975.88|21
1619930090000|2021-05-02 04:34:50|980.08|976.08|980.08|976.08|980.12|976.12|980.07|976.07|14
1619930100000|2021-05-02 04:35:00|980.09|976.09|979.7|975.7|980.23|976.23|979.7|975.7|23
1619930110000|2021-05-02 04:35:10|979.68|975.68|978.89|974.89|979.68|975.68|978.89|974.89|23
1619930120000|2021-05-02 04:35:20|978.91|974.91|977.18|973.18|978.95|974.95|977.18|973.18|21
1619930130000|2021-05-02 04:35:30|977.13|973.13|977.36|973.36|977.37|973.37|976.91|972.91|20
1619930140000|2021-05-02 04:35:40|977.29|973.29|977.97|973.97|978.07|974.07|977.13|973.13|26
1619930150000|2021-05-02 04:35:50|977.93|973.93|977.58|973.58|977.93|973.93|977.19|973.19|26
1619930160000|2021-05-02 04:36:00|977.65|973.65|977.58|973.58|977.65|973.65|977.35|973.35|18
1619930170000|2021-05-02 04:36:10|977.57|973.57|977.32|973.32|977.57|973.57|977.17|973.17|22
1619930180000|2021-05-02 04:36:20|977.25|973.25|976.97|972.97|977.25|973.25|976.95|972.95|22
1619930190000|2021-05-02 04:36:30|976.9|972.9|976.9|972.9|976.9|972.9|976.76|972.76|17
1619930200000|2021-05-02 04:36:40|977.07|973.07|976.82|972.82|977.26|973.26|976.66|972.66|22
1619930210000|2021-05-02 04:36:50|977.06|973.06|977.03|973.03|977.14|973.14|976.62|972.62|25
1619930220000|2021-05-02 04:37:00|977.05|973.05|976.46|972.46|977.05|973.05|976.41|972.41|18
1619930230000|2021-05-02 04:37:10|976.43|972.43|976.2|972.2|976.43|972.43|975.92|971.92|20
1619930240000|2021-05-02 04:37:20|976.19|972.19|976.69|972.69|976.69|972.69|976.19|972.19|17
1619930250000|2021-05-02 04:37:30|976.67|972.67|978.02|974.02|978.03|974.03|976.65|972.65|26
1619930260000|2021-05-02 04:37:40|977.92|973.92|977.45|973.45|978.15|974.15|977.45|973.45|20
1619930270000|2021-05-02 04:37:50|977.28|973.28|976.23|972.23|977.28|973.28|976.23|972.23|19
1619930280000|2021-05-02 04:38:00|976.21|972.21|975.93|971.93|976.21|972.21|975.92|971.92|16
1619930290000|2021-05-02 04:38:10|975.92|971.92|976.13|972.13|976.13|972.13|975.92|971.92|11
1619930300000|2021-05-02 04:38:20|976.25|972.25|978.01|974.01|978.02|974.02|976.25|972.25|23
1619930310000|2021-05-02 04:38:30|978.06|974.06|977.95|973.95|978.14|974.14|977.9|973.9|26
1619930320000|2021-05-02 04:38:40|977.81|973.81|977.13|973.13|977.9|973.9|977.12|973.12|27
1619930330000|2021-05-02 04:38:50|977.12|973.12|977.14|973.14|977.41|973.41|976.97|972.97|23
1619930340000|2021-05-02 04:39:00|977.1|973.1|977.43|973.43|977.58|973.58|976.76|972.76|18
1619930350000|2021-05-02 04:39:10|977.42|973.42|977.34|973.34|977.53|973.53|977.17|973.17|25
1619930360000|2021-05-02 04:39:20|977.29|973.29|977.13|973.13|977.29|973.29|977.02|973.02|21
1619930370000|2021-05-02 04:39:30|977.14|973.14|977.17|973.17|977.43|973.43|977.12|973.12|19
1619930380000|2021-05-02 04:39:40|977.14|973.14|977.21|973.21|977.28|973.28|977.12|973.12|22
1619930390000|2021-05-02 04:39:50|977.22|973.22|976.76|972.76|977.23|973.23|976.75|972.75|16
1619930400000|2021-05-02 04:40:00|976.77|972.77|975.87|971.87|976.77|972.77|975.87|971.87|22
1619930410000|2021-05-02 04:40:10|975.86|971.86|975.93|971.93|976.03|972.03|975.86|971.86|17
1619930420000|2021-05-02 04:40:20|975.97|971.97|976.67|972.67|976.9|972.9|975.97|971.97|21
1619930430000|2021-05-02 04:40:30|976.66|972.66|976.28|972.28|976.66|972.66|976.24|972.24|22
1619930440000|2021-05-02 04:40:40|976.29|972.29|976.23|972.23|976.31|972.31|976.11|972.11|24
1619930450000|2021-05-02 04:40:50|976.19|972.19|976.04|972.04|976.2|972.2|975.96|971.96|23
1619930460000|2021-05-02 04:41:00|976.12|972.12|976.03|972.03|976.21|972.21|975.98|971.98|25
1619930470000|2021-05-02 04:41:10|975.99|971.99|976.6|972.6|976.7|972.7|975.99|971.99|21
1619930480000|2021-05-02 04:41:20|976.58|972.58|975.94|971.94|976.59|972.59|975.94|971.94|25
1619930490000|2021-05-02 04:41:30|975.97|971.97|976.19|972.19|976.21|972.21|975.95|971.95|21
1619930500000|2021-05-02 04:41:40|976.22|972.22|976.25|972.25|976.27|972.27|976.2|972.2|16
1619930510000|2021-05-02 04:41:50|976.24|972.24|976.22|972.22|976.25|972.25|976.21|972.21|10
1619930520000|2021-05-02 04:42:00|976.24|972.24|976.99|972.99|976.99|972.99|976.22|972.22|21
1619930530000|2021-05-02 04:42:10|976.94|972.94|976.84|972.84|976.94|972.94|976.82|972.82|14
1619930540000|2021-05-02 04:42:20|976.8|972.8|976.36|972.36|976.8|972.8|976.36|972.36|23
1619930550000|2021-05-02 04:42:30|976.34|972.34|976.84|972.84|976.85|972.85|975.94|971.94|25
1619930560000|2021-05-02 04:42:40|976.82|972.82|976.51|972.51|976.83|972.83|976.38|972.38|25
1619930570000|2021-05-02 04:42:50|976.61|972.61|977.23|973.23|977.41|973.41|976.61|972.61|18
1619930580000|2021-05-02 04:43:00|977.2|973.2|976.87|972.87|977.23|973.23|976.8|972.8|23
1619930590000|2021-05-02 04:43:10|976.93|972.93|976.91|972.91|976.96|972.96|976.88|972.88|19
1619930600000|2021-05-02 04:43:20|976.94|972.94|977.82|973.82|977.97|973.97|976.94|972.94|19
1619930610000|2021-05-02 04:43:30|977.8|973.8|978.34|974.34|978.34|974.34|977.79|973.79|17
1619930620000|2021-05-02 04:43:40|978.32|974.32|978.23|974.23|978.85|974.85|978.2|974.2|26
1619930630000|2021-05-02 04:43:50|978.26|974.26|978.78|974.78|979.04|975.04|978.26|974.26|23
1619930640000|2021-05-02 04:44:00|978.82|974.82|978.97|974.97|979.14|975.14|978.77|974.77|23
1619930650000|2021-05-02 04:44:10|979.02|975.02|978.96|974.96|979.08|975.08|978.55|974.55|23
1619930660000|2021-05-02 04:44:20|978.76|974.76|978.59|974.59|978.76|974.76|978.5|974.5|20
1619930670000|2021-05-02 04:44:30|978.6|974.6|978.41|974.41|978.6|974.6|978.04|974.04|23
1619930680000|2021-05-02 04:44:40|978.4|974.4|978.4|974.4|978.43|974.43|978.2|974.2|23
1619930690000|2021-05-02 04:44:50|978.36|974.36|978.18|974.18|978.36|974.36|977.8|973.8|26
1619930700000|2021-05-02 04:45:00|978.19|974.19|977.68|973.68|978.2|974.2|977.68|973.68|19
1619930710000|2021-05-02 04:45:10|977.59|973.59|977.01|973.01|977.59|973.59|977|973|17
1619930720000|2021-05-02 04:45:20|977|973|977.48|973.48|977.61|973.61|976.99|972.99|21
1619930730000|2021-05-02 04:45:30|977.49|973.49|977.15|973.15|977.78|973.78|977.08|973.08|24
1619930740000|2021-05-02 04:45:40|977.14|973.14|977.7|973.7|977.8|973.8|977.12|973.12|26
1619930750000|2021-05-02 04:45:50|977.68|973.68|977.18|973.18|977.71|973.71|977.18|973.18|20
1619930760000|2021-05-02 04:46:00|977.21|973.21|977.1|973.1|977.24|973.24|977.07|973.07|21
1619930770000|2021-05-02 04:46:10|977.08|973.08|976.59|972.59|977.1|973.1|976.35|972.35|23
1619930780000|2021-05-02 04:46:20|976.57|972.57|976.4|972.4|976.57|972.57|976.22|972.22|22
1619930790000|2021-05-02 04:46:30|976.41|972.41|976.28|972.28|976.46|972.46|976.28|972.28|23
1619930800000|2021-05-02 04:46:40|976.3|972.3|976.27|972.27|976.37|972.37|976.17|972.17|21
1619930810000|2021-05-02 04:46:50|976.25|972.25|976.22|972.22|976.28|972.28|976.12|972.12|20
1619930820000|2021-05-02 04:47:00|976.2|972.2|976.15|972.15|976.23|972.23|975.97|971.97|22
1619930830000|2021-05-02 04:47:10|976.19|972.19|976.03|972.03|976.25|972.25|975.98|971.98|21
1619930840000|2021-05-02 04:47:20|976.07|972.07|977.58|973.58|977.58|973.58|976.07|972.07|25
1619930850000|2021-05-02 04:47:30|977.55|973.55|977.02|973.02|977.55|973.55|976.73|972.73|24
1619930860000|2021-05-02 04:47:40|976.95|972.95|976.76|972.76|977.08|973.08|976.76|972.76|23
1619930870000|2021-05-02 04:47:50|976.8|972.8|977.44|973.44|977.55|973.55|976.75|972.75|23
1619930880000|2021-05-02 04:48:00|977.42|973.42|977.41|973.41|977.56|973.56|977.32|973.32|26
1619930890000|2021-05-02 04:48:10|977.4|973.4|978.15|974.15|978.29|974.29|977.4|973.4|21
1619930900000|2021-05-02 04:48:20|978.2|974.2|978.68|974.68|978.71|974.71|978.2|974.2|23
1619930910000|2021-05-02 04:48:30|978.69|974.69|978.72|974.72|978.72|974.72|978.6|974.6|17
1619930920000|2021-05-02 04:48:40|978.71|974.71|979.05|975.05|979.05|975.05|978.71|974.71|18
1619930930000|2021-05-02 04:48:50|979.16|975.16|979.98|975.98|979.98|975.98|979.16|975.16|24
1619930940000|2021-05-02 04:49:00|979.71|975.71|979.47|975.47|979.96|975.96|979.36|975.36|24
1619930950000|2021-05-02 04:49:10|979.49|975.49|979.48|975.48|979.59|975.59|979.27|975.27|22
1619930960000|2021-05-02 04:49:20|979.49|975.49|979.4|975.4|979.87|975.87|979.4|975.4|26
1619930970000|2021-05-02 04:49:30|979.38|975.38|979.13|975.13|979.38|975.38|979.02|975.02|22
1619930980000|2021-05-02 04:49:40|979.12|975.12|979.03|975.03|979.18|975.18|978.98|974.98|23
1619930990000|2021-05-02 04:49:50|979.06|975.06|979.05|975.05|979.13|975.13|979.03|975.03|18
1619931000000|2021-05-02 04:50:00|978.9|974.9|978.69|974.69|978.9|974.9|978.27|974.27|26
1619931010000|2021-05-02 04:50:10|978.66|974.66|978.75|974.75|979.2|975.2|978.66|974.66|26
1619931020000|2021-05-02 04:50:20|978.79|974.79|978.41|974.41|978.87|974.87|978.41|974.41|23
1619931030000|2021-05-02 04:50:30|978.44|974.44|978.27|974.27|978.48|974.48|978.2|974.2|20
1619931040000|2021-05-02 04:50:40|978.53|974.53|978.43|974.43|978.67|974.67|978.43|974.43|26
1619931050000|2021-05-02 04:50:50|978.44|974.44|978.05|974.05|978.5|974.5|977.99|973.99|20
1619931060000|2021-05-02 04:51:00|978.14|974.14|978.94|974.94|978.94|974.94|978.1|974.1|19
1619931070000|2021-05-02 04:51:10|978.92|974.92|978.77|974.77|979.25|975.25|978.77|974.77|21
1619931080000|2021-05-02 04:51:20|978.75|974.75|978.61|974.61|978.81|974.81|978.61|974.61|19
1619931090000|2021-05-02 04:51:30|978.62|974.62|979.48|975.48|979.51|975.51|978.62|974.62|22
1619931100000|2021-05-02 04:51:40|979.46|975.46|979.7|975.7|979.71|975.71|979.38|975.38|22
1619931110000|2021-05-02 04:51:50|979.72|975.72|979.39|975.39|979.74|975.74|979.36|975.36|25
1619931120000|2021-05-02 04:52:00|979.43|975.43|979.5|975.5|979.57|975.57|979.43|975.43|21
1619931130000|2021-05-02 04:52:10|979.52|975.52|979.23|975.23|979.56|975.56|979.15|975.15|19
1619931140000|2021-05-02 04:52:20|979.26|975.26|978.88|974.88|979.27|975.27|978.85|974.85|22
1619931150000|2021-05-02 04:52:30|978.85|974.85|979.04|975.04|979.16|975.16|978.83|974.83|23
1619931160000|2021-05-02 04:52:40|979.06|975.06|979.19|975.19|979.25|975.25|979.06|975.06|14
1619931170000|2021-05-02 04:52:50|979.2|975.2|979.51|975.51|979.51|975.51|979.19|975.19|19
1619931180000|2021-05-02 04:53:00|979.62|975.62|980.08|976.08|980.19|976.19|979.62|975.62|22
1619931190000|2021-05-02 04:53:10|980|976|979.86|975.86|980|976|979.66|975.66|21
1619931200000|2021-05-02 04:53:20|979.84|975.84|980|976|980.01|976.01|979.81|975.81|24
1619931210000|2021-05-02 04:53:30|979.93|975.93|980.47|976.47|980.47|976.47|979.93|975.93|24
1619931220000|2021-05-02 04:53:40|980.5|976.5|981.24|977.24|981.62|977.62|980.48|976.48|23
1619931230000|2021-05-02 04:53:50|981.18|977.18|981.15|977.15|981.35|977.35|981.13|977.13|25
1619931240000|2021-05-02 04:54:00|981.11|977.11|981.88|977.88|981.88|977.88|981.11|977.11|25
1619931250000|2021-05-02 04:54:10|981.64|977.64|981.61|977.61|981.76|977.76|981.57|977.57|25
1619931260000|2021-05-02 04:54:20|981.63|977.63|981.81|977.81|981.81|977.81|981.58|977.58|24
1619931270000|2021-05-02 04:54:30|981.78|977.78|981.77|977.77|981.93|977.93|981.68|977.68|19
1619931280000|2021-05-02 04:54:40|981.78|977.78|981.5|977.5|981.8|977.8|981.5|977.5|22
1619931290000|2021-05-02 04:54:50|981.45|977.45|980.32|976.32|981.49|977.49|980.26|976.26|27
1619931300000|2021-05-02 04:55:00|980.52|976.52|981.38|977.38|981.41|977.41|980.52|976.52|25
1619931310000|2021-05-02 04:55:10|981.4|977.4|981.5|977.5|981.6|977.6|981.39|977.39|19
1619931320000|2021-05-02 04:55:20|981.43|977.43|981.16|977.16|981.43|977.43|981.05|977.05|25
1619931330000|2021-05-02 04:55:30|981.25|977.25|981.07|977.07|981.39|977.39|981.03|977.03|26
1619931340000|2021-05-02 04:55:40|981.06|977.06|980.95|976.95|981.36|977.36|980.95|976.95|24
1619931350000|2021-05-02 04:55:50|980.97|976.97|981.09|977.09|981.09|977.09|980.87|976.87|21
1619931360000|2021-05-02 04:56:00|981.08|977.08|981.42|977.42|981.51|977.51|981.08|977.08|24
1619931370000|2021-05-02 04:56:10|981.39|977.39|981.64|977.64|982.12|978.12|981.34|977.34|24
1619931380000|2021-05-02 04:56:20|981.57|977.57|981.95|977.95|981.97|977.97|981.57|977.57|16
1619931390000|2021-05-02 04:56:30|982|978|982.04|978.04|982.1|978.1|981.99|977.99|13
1619931400000|2021-05-02 04:56:40|982.07|978.07|982.14|978.14|982.15|978.15|982.07|978.07|12
1619931410000|2021-05-02 04:56:50|982.15|978.15|982.18|978.18|982.18|978.18|982.1|978.1|24
1619931420000|2021-05-02 04:57:00|982.23|978.23|982.82|978.82|982.92|978.92|982.23|978.23|14
1619931430000|2021-05-02 04:57:10|982.73|978.73|982.75|978.75|982.8|978.8|982.65|978.65|15
1619931440000|2021-05-02 04:57:20|982.77|978.77|982.88|978.88|982.91|978.91|982.73|978.73|27
1619931450000|2021-05-02 04:57:30|982.87|978.87|982.84|978.84|982.9|978.9|982.79|978.79|16
1619931460000|2021-05-02 04:57:40|982.83|978.83|982.42|978.42|982.89|978.89|982.42|978.42|26
1619931470000|2021-05-02 04:57:50|982.24|978.24|982.29|978.29|982.31|978.31|981.74|977.74|20
1619931480000|2021-05-02 04:58:00|982.11|978.11|981.87|977.87|982.11|978.11|981.87|977.87|16
1619931490000|2021-05-02 04:58:10|981.89|977.89|981.65|977.65|981.89|977.89|981.61|977.61|18
1619931500000|2021-05-02 04:58:20|981.67|977.67|982.36|978.36|982.36|978.36|981.42|977.42|21
1619931510000|2021-05-02 04:58:30|982.35|978.35|982.45|978.45|982.52|978.52|982.23|978.23|27
1619931520000|2021-05-02 04:58:40|982.39|978.39|981.74|977.74|982.39|978.39|981.52|977.52|28
1619931530000|2021-05-02 04:58:50|981.73|977.73|981.68|977.68|981.81|977.81|981.61|977.61|24
1619931540000|2021-05-02 04:59:00|981.62|977.62|981.6|977.6|981.89|977.89|981.59|977.59|22
1619931550000|2021-05-02 04:59:10|981.59|977.59|981.62|977.62|981.74|977.74|981.45|977.45|23
1619931560000|2021-05-02 04:59:20|981.61|977.61|981.75|977.75|981.86|977.86|981.56|977.56|24
1619931570000|2021-05-02 04:59:30|981.79|977.79|981.88|977.88|981.88|977.88|981.64|977.64|23
1619931580000|2021-05-02 04:59:40|981.89|977.89|982.11|978.11|982.29|978.29|981.89|977.89|26
1619931590000|2021-05-02 04:59:50|982.12|978.12|981.91|977.91|982.16|978.16|981.73|977.73|22
1619931600000|2021-05-02 05:00:00|981.9|977.9|981.97|977.97|982.03|978.03|981.81|977.81|22
1619931610000|2021-05-02 05:00:10|981.95|977.95|981.82|977.82|981.96|977.96|981.76|977.76|21
1619931620000|2021-05-02 05:00:20|981.83|977.83|981.69|977.69|981.84|977.84|981.53|977.53|22
1619931630000|2021-05-02 05:00:30|981.66|977.66|981.29|977.29|981.68|977.68|981.29|977.29|21
1619931640000|2021-05-02 05:00:40|981.3|977.3|981.48|977.48|981.56|977.56|981.04|977.04|21
1619931650000|2021-05-02 05:00:50|981.47|977.47|981.43|977.43|981.69|977.69|981.43|977.43|21
1619931660000|2021-05-02 05:01:00|981.46|977.46|981.4|977.4|981.64|977.64|981.29|977.29|23
1619931670000|2021-05-02 05:01:10|981.34|977.34|980.88|976.88|981.36|977.36|980.81|976.81|23
1619931680000|2021-05-02 05:01:20|980.85|976.85|980.53|976.53|980.86|976.86|980.5|976.5|22
1619931690000|2021-05-02 05:01:30|980.48|976.48|980.12|976.12|980.48|976.48|980.12|976.12|19
1619931700000|2021-05-02 05:01:40|980.05|976.05|979.67|975.67|980.13|976.13|979.65|975.65|21
1619931710000|2021-05-02 05:01:50|979.68|975.68|979.48|975.48|979.68|975.68|979.45|975.45|23
1619931720000|2021-05-02 05:02:00|979.47|975.47|979.07|975.07|979.53|975.53|979.07|975.07|18
1619931730000|2021-05-02 05:02:10|979.06|975.06|978.61|974.61|979.07|975.07|978.56|974.56|16
1619931740000|2021-05-02 05:02:20|978.63|974.63|979.67|975.67|979.67|975.67|978.63|974.63|22
1619931750000|2021-05-02 05:02:30|979.68|975.68|979.68|975.68|979.77|975.77|979.67|975.67|15
1619931760000|2021-05-02 05:02:40|979.67|975.67|980.24|976.24|980.25|976.25|979.67|975.67|19
1619931770000|2021-05-02 05:02:50|980.2|976.2|980.52|976.52|980.53|976.53|980.2|976.2|21
1619931780000|2021-05-02 05:03:00|980.51|976.51|981.08|977.08|981.08|977.08|980.51|976.51|18
1619931790000|2021-05-02 05:03:10|981.13|977.13|981.17|977.17|981.32|977.32|980.77|976.77|21
1619931800000|2021-05-02 05:03:20|981.19|977.19|982.07|978.07|982.1|978.1|981.19|977.19|16
1619931810000|2021-05-02 05:03:30|982.03|978.03|982.24|978.24|982.26|978.26|981.96|977.96|17
1619931820000|2021-05-02 05:03:40|982.25|978.25|981.86|977.86|982.25|978.25|981.86|977.86|25
1619931830000|2021-05-02 05:03:50|981.85|977.85|982.07|978.07|982.12|978.12|981.82|977.82|18
1619931840000|2021-05-02 05:04:00|982.08|978.08|982.12|978.12|982.12|978.12|982.04|978.04|23
1619931850000|2021-05-02 05:04:10|982.11|978.11|981.88|977.88|982.12|978.12|981.72|977.72|21
1619931860000|2021-05-02 05:04:20|981.89|977.89|981.5|977.5|981.92|977.92|981.5|977.5|22
1619931870000|2021-05-02 05:04:30|981.49|977.49|980.41|976.41|981.53|977.53|980.41|976.41|26
1619931880000|2021-05-02 05:04:40|980.42|976.42|981.1|977.1|981.16|977.16|980.42|976.42|25
1619931890000|2021-05-02 05:04:50|980.94|976.94|980.17|976.17|980.94|976.94|980.05|976.05|24
1619931900000|2021-05-02 05:05:00|980.14|976.14|980.47|976.47|980.47|976.47|980.11|976.11|22
1619931910000|2021-05-02 05:05:10|980.48|976.48|980.78|976.78|981.06|977.06|980.48|976.48|21
1619931920000|2021-05-02 05:05:20|980.63|976.63|980.86|976.86|981.06|977.06|980.45|976.45|24
1619931930000|2021-05-02 05:05:30|980.79|976.79|980.7|976.7|980.98|976.98|980.56|976.56|21
1619931940000|2021-05-02 05:05:40|980.73|976.73|980.85|976.85|980.87|976.87|980.68|976.68|18
1619931950000|2021-05-02 05:05:50|980.76|976.76|980.72|976.72|980.79|976.79|980.52|976.52|17
1619931960000|2021-05-02 05:06:00|980.71|976.71|980.77|976.77|980.77|976.77|980.71|976.71|16
1619931970000|2021-05-02 05:06:10|980.78|976.78|979.88|975.88|980.78|976.78|979.83|975.83|20
1619931980000|2021-05-02 05:06:20|979.87|975.87|980.13|976.13|980.14|976.14|979.87|975.87|18
1619931990000|2021-05-02 05:06:30|980.18|976.18|979.88|975.88|980.18|976.18|979.88|975.88|18
1619932000000|2021-05-02 05:06:40|979.89|975.89|979.3|975.3|979.94|975.94|979.3|975.3|17
1619932010000|2021-05-02 05:06:50|979.35|975.35|978.77|974.77|979.45|975.45|978.77|974.77|23
1619932020000|2021-05-02 05:07:00|978.79|974.79|978.9|974.9|978.92|974.92|978.55|974.55|26
1619932030000|2021-05-02 05:07:10|978.96|974.96|979.4|975.4|979.61|975.61|978.96|974.96|22
1619932040000|2021-05-02 05:07:20|979.41|975.41|979.05|975.05|979.48|975.48|979|975|21
1619932050000|2021-05-02 05:07:30|979.08|975.08|979.11|975.11|979.15|975.15|978.95|974.95|20
1619932060000|2021-05-02 05:07:40|979.09|975.09|978.93|974.93|979.12|975.12|978.93|974.93|23
1619932070000|2021-05-02 05:07:50|978.91|974.91|978.89|974.89|979.14|975.14|978.87|974.87|21
1619932080000|2021-05-02 05:08:00|978.88|974.88|978.87|974.87|978.91|974.91|978.76|974.76|18
1619932090000|2021-05-02 05:08:10|978.85|974.85|978.67|974.67|978.85|974.85|978.51|974.51|19
1619932100000|2021-05-02 05:08:20|978.71|974.71|978.66|974.66|978.73|974.73|978.66|974.66|15
1619932110000|2021-05-02 05:08:30|978.62|974.62|978.6|974.6|978.65|974.65|978.57|974.57|18
1619932120000|2021-05-02 05:08:40|978.58|974.58|978.66|974.66|978.75|974.75|978.58|974.58|21
1619932130000|2021-05-02 05:08:50|978.68|974.68|978.92|974.92|978.98|974.98|978.47|974.47|20
1619932140000|2021-05-02 05:09:00|978.93|974.93|978.6|974.6|978.98|974.98|978.58|974.58|23
1619932150000|2021-05-02 05:09:10|978.62|974.62|978.69|974.69|978.74|974.74|978.57|974.57|25
1619932160000|2021-05-02 05:09:20|978.68|974.68|978.89|974.89|978.91|974.91|978.65|974.65|21
1619932170000|2021-05-02 05:09:30|978.81|974.81|978.99|974.99|978.99|974.99|978.57|974.57|20
1619932180000|2021-05-02 05:09:40|979|975|979.87|975.87|979.87|975.87|979|975|22
1619932190000|2021-05-02 05:09:50|979.89|975.89|980.55|976.55|980.69|976.69|979.89|975.89|22
1619932200000|2021-05-02 05:10:00|980.56|976.56|979.94|975.94|980.56|976.56|979.79|975.79|22
1619932210000|2021-05-02 05:10:10|980.03|976.03|979.93|975.93|980.36|976.36|979.89|975.89|26
1619932220000|2021-05-02 05:10:20|979.99|975.99|980.06|976.06|980.19|976.19|979.99|975.99|23
1619932230000|2021-05-02 05:10:30|980.05|976.05|980.16|976.16|980.16|976.16|979.95|975.95|14
1619932240000|2021-05-02 05:10:40|980.14|976.14|980.3|976.3|980.32|976.32|980.14|976.14|18
1619932250000|2021-05-02 05:10:50|980.31|976.31|980.16|976.16|980.31|976.31|980.15|976.15|18
1619932260000|2021-05-02 05:11:00|980.15|976.15|980.58|976.58|980.58|976.58|979.89|975.89|24
1619932270000|2021-05-02 05:11:10|980.66|976.66|980.73|976.73|980.75|976.75|980.65|976.65|21
1619932280000|2021-05-02 05:11:20|980.74|976.74|980.69|976.69|980.77|976.77|980.69|976.69|18
1619932290000|2021-05-02 05:11:30|980.71|976.71|980.73|976.73|980.76|976.76|980.71|976.71|8
1619932300000|2021-05-02 05:11:40|980.74|976.74|980.76|976.76|980.76|976.76|980.74|976.74|7
1619932310000|2021-05-02 05:11:50|980.75|976.75|980.61|976.61|980.75|976.75|980.61|976.61|7
1619932320000|2021-05-02 05:12:00|980.6|976.6|980.6|976.6|980.67|976.67|980.59|976.59|13
1619932330000|2021-05-02 05:12:10|980.59|976.59|980.38|976.38|980.6|976.6|980.33|976.33|15
1619932340000|2021-05-02 05:12:20|980.35|976.35|980.33|976.33|980.4|976.4|980.29|976.29|14
1619932350000|2021-05-02 05:12:30|980.3|976.3|979.9|975.9|980.32|976.32|979.9|975.9|19
1619932360000|2021-05-02 05:12:40|979.89|975.89|979.89|975.89|979.94|975.94|979.88|975.88|14
1619932370000|2021-05-02 05:12:50|979.93|975.93|980.25|976.25|980.25|976.25|979.93|975.93|17
1619932380000|2021-05-02 05:13:00|980.26|976.26|979.46|975.46|980.26|976.26|979.46|975.46|25
1619932390000|2021-05-02 05:13:10|979.42|975.42|979.91|975.91|979.98|975.98|979.18|975.18|25
1619932400000|2021-05-02 05:13:20|979.8|975.8|979.62|975.62|979.85|975.85|979.48|975.48|21
1619932410000|2021-05-02 05:13:30|979.59|975.59|979.7|975.7|979.71|975.71|979.56|975.56|18
1619932420000|2021-05-02 05:13:40|979.72|975.72|979.88|975.88|979.97|975.97|979.72|975.72|17
1619932430000|2021-05-02 05:13:50|979.87|975.87|979.85|975.85|979.99|975.99|979.81|975.81|25
1619932440000|2021-05-02 05:14:00|979.87|975.87|979.81|975.81|979.88|975.88|979.8|975.8|22
1619932450000|2021-05-02 05:14:10|979.8|975.8|980.12|976.12|980.12|976.12|979.8|975.8|20
1619932460000|2021-05-02 05:14:20|980.11|976.11|979.76|975.76|980.11|976.11|979.74|975.74|18
1619932470000|2021-05-02 05:14:30|979.82|975.82|979.66|975.66|979.82|975.82|979.64|975.64|16
1619932480000|2021-05-02 05:14:40|979.64|975.64|980.15|976.15|980.15|976.15|979.64|975.64|22
1619932490000|2021-05-02 05:14:50|980.07|976.07|980.27|976.27|980.35|976.35|980.05|976.05|19
1619932500000|2021-05-02 05:15:00|980.29|976.29|979.99|975.99|980.34|976.34|979.78|975.78|21
1619932510000|2021-05-02 05:15:10|979.94|975.94|979.96|975.96|980.04|976.04|979.94|975.94|17
1619932520000|2021-05-02 05:15:20|979.98|975.98|979.83|975.83|980.05|976.05|979.8|975.8|22
1619932530000|2021-05-02 05:15:30|979.84|975.84|979.08|975.08|979.84|975.84|979.06|975.06|24
1619932540000|2021-05-02 05:15:40|979.09|975.09|978.73|974.73|979.09|975.09|978.59|974.59|20
1619932550000|2021-05-02 05:15:50|978.74|974.74|978.65|974.65|978.78|974.78|978.65|974.65|17
1619932560000|2021-05-02 05:16:00|978.68|974.68|978.38|974.38|978.69|974.69|978.38|974.38|18
1619932570000|2021-05-02 05:16:10|978.34|974.34|977.59|973.59|978.35|974.35|977.59|973.59|22
1619932580000|2021-05-02 05:16:20|977.47|973.47|977.43|973.43|977.47|973.47|977.32|973.32|9
1619932590000|2021-05-02 05:16:30|977.42|973.42|977.5|973.5|977.52|973.52|977.42|973.42|8
1619932600000|2021-05-02 05:16:40|977.43|973.43|976.9|972.9|977.43|973.43|976.85|972.85|24
1619932610000|2021-05-02 05:16:50|976.92|972.92|976.02|972.02|976.97|972.97|976.02|972.02|23
1619932620000|2021-05-02 05:17:00|975.86|971.86|973.97|969.97|975.86|971.86|973.97|969.97|23
1619932630000|2021-05-02 05:17:10|974.07|970.07|974.2|970.2|974.49|970.49|974.01|970.01|25
1619932640000|2021-05-02 05:17:20|974.19|970.19|973.5|969.5|974.19|970.19|973.46|969.46|21
1619932650000|2021-05-02 05:17:30|973.49|969.49|974.18|970.18|974.18|970.18|973.45|969.45|19
1619932660000|2021-05-02 05:17:40|974.15|970.15|973.98|969.98|974.15|970.15|973.9|969.9|20
1619932670000|2021-05-02 05:17:50|973.99|969.99|974.12|970.12|974.19|970.19|973.99|969.99|16
1619932680000|2021-05-02 05:18:00|974.54|970.54|973.77|969.77|974.71|970.71|973.63|969.63|25
1619932690000|2021-05-02 05:18:10|973.79|969.79|973.97|969.97|974.25|970.25|973.73|969.73|29
1619932700000|2021-05-02 05:18:20|973.95|969.95|974.7|970.7|974.82|970.82|973.95|969.95|27
1619932710000|2021-05-02 05:18:30|974.67|970.67|976.25|972.25|976.25|972.25|974.67|970.67|22
1619932720000|2021-05-02 05:18:40|976.2|972.2|976.47|972.47|976.53|972.53|976.2|972.2|23
1619932730000|2021-05-02 05:18:50|976.35|972.35|976.12|972.12|976.44|972.44|975.83|971.83|18
1619932740000|2021-05-02 05:19:00|976.23|972.23|976.41|972.41|976.83|972.83|976.11|972.11|24
1619932750000|2021-05-02 05:19:10|976.3|972.3|976.89|972.89|977.08|973.08|976.3|972.3|26
1619932760000|2021-05-02 05:19:20|976.86|972.86|976.97|972.97|976.97|972.97|976.61|972.61|23
1619932770000|2021-05-02 05:19:30|977.01|973.01|977.19|973.19|977.3|973.3|977|973|21
1619932780000|2021-05-02 05:19:40|977.15|973.15|977.17|973.17|977.26|973.26|976.93|972.93|17
1619932790000|2021-05-02 05:19:50|977.07|973.07|977.51|973.51|977.53|973.53|976.81|972.81|23
1619932800000|2021-05-02 05:20:00|977.52|973.52|977.97|973.97|977.97|973.97|977.51|973.51|21
1619932810000|2021-05-02 05:20:10|977.92|973.92|978.04|974.04|978.33|974.33|977.9|973.9|22
1619932820000|2021-05-02 05:20:20|978.03|974.03|978.34|974.34|978.44|974.44|978.03|974.03|16
1619932830000|2021-05-02 05:20:30|978.33|974.33|978.54|974.54|978.55|974.55|978.3|974.3|19
1619932840000|2021-05-02 05:20:40|978.55|974.55|978.18|974.18|978.55|974.55|978.12|974.12|20
1619932850000|2021-05-02 05:20:50|978.15|974.15|977.9|973.9|978.19|974.19|977.88|973.88|21
1619932860000|2021-05-02 05:21:00|977.89|973.89|977.86|973.86|977.92|973.92|977.81|973.81|15
1619932870000|2021-05-02 05:21:10|977.87|973.87|977.87|973.87|977.87|973.87|977.86|973.86|3
1619932880000|2021-05-02 05:21:20|977.88|973.88|978.87|974.87|978.98|974.98|977.88|973.88|23
1619932890000|2021-05-02 05:21:30|978.82|974.82|979.15|975.15|979.15|975.15|978.72|974.72|18
1619932900000|2021-05-02 05:21:40|979.19|975.19|979.48|975.48|979.48|975.48|979.18|975.18|13
1619932910000|2021-05-02 05:21:50|979.51|975.51|979.73|975.73|979.73|975.73|979.4|975.4|21
1619932920000|2021-05-02 05:22:00|979.74|975.74|979.7|975.7|979.74|975.74|979.63|975.63|12
1619932930000|2021-05-02 05:22:10|979.71|975.71|979.74|975.74|979.94|975.94|979.31|975.31|24
1619932940000|2021-05-02 05:22:20|979.66|975.66|980.68|976.68|980.68|976.68|979.66|975.66|20
1619932950000|2021-05-02 05:22:30|980.67|976.67|980.67|976.67|980.68|976.68|980.65|976.65|10
1619932960000|2021-05-02 05:22:40|980.64|976.64|980.86|976.86|980.86|976.86|980.21|976.21|21
1619932970000|2021-05-02 05:22:50|980.97|976.97|981.36|977.36|981.77|977.77|980.96|976.96|18
1619932980000|2021-05-02 05:23:00|981.37|977.37|980.85|976.85|981.37|977.37|980.84|976.84|24
1619932990000|2021-05-02 05:23:10|980.9|976.9|981.58|977.58|981.58|977.58|980.9|976.9|20
1619933000000|2021-05-02 05:23:20|981.59|977.59|981.66|977.66|981.75|977.75|981.58|977.58|21
1619933010000|2021-05-02 05:23:30|981.65|977.65|982.04|978.04|982.04|978.04|981.62|977.62|18
1619933020000|2021-05-02 05:23:40|982.09|978.09|981.86|977.86|982.21|978.21|981.84|977.84|23
1619933030000|2021-05-02 05:23:50|981.87|977.87|982.15|978.15|982.16|978.16|981.86|977.86|17
1619933040000|2021-05-02 05:24:00|982.17|978.17|982.08|978.08|982.17|978.17|982.08|978.08|15
1619933050000|2021-05-02 05:24:10|982.09|978.09|981.97|977.97|982.1|978.1|981.78|977.78|18
1619933060000|2021-05-02 05:24:20|982.06|978.06|982.37|978.37|982.37|978.37|982.04|978.04|17
1619933070000|2021-05-02 05:24:30|982.25|978.25|982.17|978.17|982.25|978.25|981.97|977.97|22
1619933080000|2021-05-02 05:24:40|982.18|978.18|982.18|978.18|982.18|978.18|982.16|978.16|14
1619933090000|2021-05-02 05:24:50|982.17|978.17|982.33|978.33|982.38|978.38|982.17|978.17|9
1619933100000|2021-05-02 05:25:00|982.34|978.34|981.88|977.88|982.34|978.34|981.88|977.88|15
1619933110000|2021-05-02 05:25:10|981.79|977.79|981.59|977.59|981.79|977.79|981.43|977.43|21
1619933120000|2021-05-02 05:25:20|981.6|977.6|981.42|977.42|981.6|977.6|981.42|977.42|15
1619933130000|2021-05-02 05:25:30|981.39|977.39|981.7|977.7|981.92|977.92|981.39|977.39|20
1619933140000|2021-05-02 05:25:40|981.73|977.73|982.6|978.6|982.63|978.63|981.73|977.73|22
1619933150000|2021-05-02 05:25:50|982.58|978.58|982.56|978.56|982.6|978.6|982.45|978.45|23
1619933160000|2021-05-02 05:26:00|982.57|978.57|982.99|978.99|983.19|979.19|982.56|978.56|15
1619933170000|2021-05-02 05:26:10|983.01|979.01|984.19|980.19|984.23|980.23|983|979|23
1619933180000|2021-05-02 05:26:20|984.21|980.21|984.3|980.3|984.46|980.46|983.98|979.98|25
1619933190000|2021-05-02 05:26:30|984.35|980.35|984.77|980.77|984.77|980.77|984.35|980.35|13
1619933200000|2021-05-02 05:26:40|984.75|980.75|984.58|980.58|984.77|980.77|984.41|980.41|20
1619933210000|2021-05-02 05:26:50|984.59|980.59|983.84|979.84|984.64|980.64|983.66|979.66|24
1619933220000|2021-05-02 05:27:00|983.95|979.95|984.43|980.43|984.49|980.49|983.95|979.95|25
1619933230000|2021-05-02 05:27:10|984.41|980.41|984.41|980.41|984.44|980.44|984.31|980.31|19
1619933240000|2021-05-02 05:27:20|984.42|980.42|984.36|980.36|984.66|980.66|984.32|980.32|21
1619933250000|2021-05-02 05:27:30|984.41|980.41|984.29|980.29|984.49|980.49|983.92|979.92|24
1619933260000|2021-05-02 05:27:40|984.3|980.3|984.61|980.61|984.67|980.67|984.3|980.3|19
1619933270000|2021-05-02 05:27:50|984.62|980.62|984.59|980.59|984.63|980.63|984.58|980.58|7
1619933280000|2021-05-02 05:28:00|984.6|980.6|984.59|980.59|984.63|980.63|984.57|980.57|8
1619933290000|2021-05-02 05:28:10|984.62|980.62|984.51|980.51|984.64|980.64|984.5|980.5|8
1619933300000|2021-05-02 05:28:20|984.54|980.54|984.53|980.53|984.58|980.58|984.49|980.49|16
1619933310000|2021-05-02 05:28:30|984.51|980.51|984.53|980.53|984.53|980.53|984.4|980.4|17
1619933320000|2021-05-02 05:28:40|984.5|980.5|984.51|980.51|984.59|980.59|984.46|980.46|17
1619933330000|2021-05-02 05:28:50|984.52|980.52|984.23|980.23|984.59|980.59|984.21|980.21|17
1619933340000|2021-05-02 05:29:00|984.18|980.18|982.82|978.82|984.18|980.18|982.82|978.82|24
1619933350000|2021-05-02 05:29:10|982.8|978.8|983.23|979.23|983.4|979.4|982.78|978.78|23
1619933360000|2021-05-02 05:29:20|983.24|979.24|982.43|978.43|983.28|979.28|982.43|978.43|21
1619933370000|2021-05-02 05:29:30|982.16|978.16|981.11|977.11|982.16|978.16|981.11|977.11|25
1619933380000|2021-05-02 05:29:40|981.13|977.13|981.38|977.38|981.48|977.48|981.13|977.13|20
1619933390000|2021-05-02 05:29:50|981.36|977.36|982.4|978.4|982.59|978.59|981.24|977.24|23
1619933400000|2021-05-02 05:30:00|982.39|978.39|981.98|977.98|982.57|978.57|981.9|977.9|21
1619933410000|2021-05-02 05:30:10|981.97|977.97|981.87|977.87|981.98|977.98|981.87|977.87|17
1619933420000|2021-05-02 05:30:20|981.9|977.9|981.32|977.32|981.99|977.99|981.32|977.32|25
1619933430000|2021-05-02 05:30:30|981.31|977.31|981.3|977.3|981.31|977.31|981.11|977.11|15
1619933440000|2021-05-02 05:30:40|981.31|977.31|981.03|977.03|981.31|977.31|981.02|977.02|19
1619933450000|2021-05-02 05:30:50|981.04|977.04|981.31|977.31|981.35|977.35|981.04|977.04|19
1619933460000|2021-05-02 05:31:00|981.33|977.33|980.53|976.53|981.35|977.35|980.53|976.53|21
1619933470000|2021-05-02 05:31:10|980.52|976.52|979.22|975.22|980.52|976.52|979.18|975.18|25
1619933480000|2021-05-02 05:31:20|979.14|975.14|978.9|974.9|979.2|975.2|978.84|974.84|24
1619933490000|2021-05-02 05:31:30|978.93|974.93|978.81|974.81|978.93|974.93|978.81|974.81|11
1619933500000|2021-05-02 05:31:40|978.77|974.77|979.11|975.11|979.11|975.11|978.66|974.66|19
1619933510000|2021-05-02 05:31:50|979.1|975.1|979.14|975.14|979.14|975.14|978.86|974.86|17
1619933520000|2021-05-02 05:32:00|979.15|975.15|977.95|973.95|979.47|975.47|977.89|973.89|23
1619933530000|2021-05-02 05:32:10|977.99|973.99|978.48|974.48|978.58|974.58|977.92|973.92|18
1619933540000|2021-05-02 05:32:20|978.46|974.46|978.05|974.05|978.57|974.57|978.02|974.02|25
1619933550000|2021-05-02 05:32:30|977.97|973.97|977.97|973.97|978|974|977.48|973.48|23
1619933560000|2021-05-02 05:32:40|977.98|973.98|978.39|974.39|979.4|975.4|977.98|973.98|28
1619933570000|2021-05-02 05:32:50|978.44|974.44|978.42|974.42|978.64|974.64|978.39|974.39|23
1619933580000|2021-05-02 05:33:00|978.4|974.4|979|975|979.07|975.07|978.4|974.4|27
1619933590000|2021-05-02 05:33:10|978.94|974.94|978.32|974.32|978.94|974.94|978.32|974.32|23
1619933600000|2021-05-02 05:33:20|978.18|974.18|978.1|974.1|978.18|974.18|977.98|973.98|21
1619933610000|2021-05-02 05:33:30|978.18|974.18|979.23|975.23|979.23|975.23|978.18|974.18|27
1619933620000|2021-05-02 05:33:40|979.24|975.24|979.57|975.57|979.57|975.57|979.24|975.24|24
1619933630000|2021-05-02 05:33:50|979.56|975.56|981.28|977.28|981.28|977.28|979.56|975.56|20
1619933640000|2021-05-02 05:34:00|981.31|977.31|980.38|976.38|981.41|977.41|980.38|976.38|26
1619933650000|2021-05-02 05:34:10|980.35|976.35|980.24|976.24|980.35|976.35|979.78|975.78|26
1619933660000|2021-05-02 05:34:20|980.22|976.22|980.29|976.29|980.58|976.58|980.13|976.13|23
1619933670000|2021-05-02 05:34:30|980.21|976.21|979.82|975.82|980.23|976.23|979.63|975.63|18
1619933680000|2021-05-02 05:34:40|979.83|975.83|979.5|975.5|979.84|975.84|979.36|975.36|22
1619933690000|2021-05-02 05:34:50|979.47|975.47|978.49|974.49|979.47|975.47|978.36|974.36|22
1619933700000|2021-05-02 05:35:00|978.51|974.51|979.09|975.09|979.09|975.09|978.51|974.51|19
1619933710000|2021-05-02 05:35:10|979.07|975.07|979.01|975.01|979.14|975.14|979|975|18
1619933720000|2021-05-02 05:35:20|978.99|974.99|978.92|974.92|979.04|975.04|978.87|974.87|23
1619933730000|2021-05-02 05:35:30|978.93|974.93|979|975|979.02|975.02|978.93|974.93|17
1619933740000|2021-05-02 05:35:40|979.01|975.01|978.72|974.72|979.01|975.01|978.65|974.65|20
1619933750000|2021-05-02 05:35:50|978.73|974.73|979.7|975.7|979.73|975.73|978.69|974.69|17
1619933760000|2021-05-02 05:36:00|979.71|975.71|980.54|976.54|980.67|976.67|979.71|975.71|23
1619933770000|2021-05-02 05:36:10|980.53|976.53|979.93|975.93|980.56|976.56|979.93|975.93|16
1619933780000|2021-05-02 05:36:20|979.95|975.95|978.72|974.72|979.95|975.95|978.72|974.72|25
1619933790000|2021-05-02 05:36:30|978.58|974.58|978.53|974.53|979.14|975.14|978.46|974.46|23
1619933800000|2021-05-02 05:36:40|978.41|974.41|978.78|974.78|978.9|974.9|978.27|974.27|25
1619933810000|2021-05-02 05:36:50|978.82|974.82|978.55|974.55|978.85|974.85|978.45|974.45|20
1619933820000|2021-05-02 05:37:00|978.53|974.53|979.52|975.52|979.56|975.56|978.52|974.52|26
1619933830000|2021-05-02 05:37:10|979.55|975.55|979.26|975.26|979.67|975.67|979.26|975.26|25
1619933840000|2021-05-02 05:37:20|979.32|975.32|979|975|979.32|975.32|978.93|974.93|26
1619933850000|2021-05-02 05:37:30|979.05|975.05|978.95|974.95|979.06|975.06|978.68|974.68|22
1619933860000|2021-05-02 05:37:40|979.04|975.04|979.23|975.23|979.42|975.42|979.04|975.04|24
1619933870000|2021-05-02 05:37:50|979.13|975.13|979.13|975.13|979.22|975.22|979.01|975.01|22
1619933880000|2021-05-02 05:38:00|979.14|975.14|979.21|975.21|979.21|975.21|979.1|975.1|23
1619933890000|2021-05-02 05:38:10|979.2|975.2|978.98|974.98|979.22|975.22|978.95|974.95|20
1619933900000|2021-05-02 05:38:20|978.97|974.97|978.93|974.93|979.15|975.15|978.92|974.92|25
1619933910000|2021-05-02 05:38:30|978.94|974.94|978.54|974.54|978.95|974.95|978.51|974.51|21
1619933920000|2021-05-02 05:38:40|978.53|974.53|978.37|974.37|978.54|974.54|978.37|974.37|9
1619933930000|2021-05-02 05:38:50|978.36|974.36|978.31|974.31|978.39|974.39|978.3|974.3|17
1619933940000|2021-05-02 05:39:00|978.22|974.22|977.97|973.97|978.27|974.27|977.77|973.77|25
1619933950000|2021-05-02 05:39:10|977.94|973.94|977.86|973.86|978.06|974.06|977.75|973.75|25
1619933960000|2021-05-02 05:39:20|977.93|973.93|977.4|973.4|977.98|973.98|977.4|973.4|18
1619933970000|2021-05-02 05:39:30|977.44|973.44|977.48|973.48|977.48|973.48|977.38|973.38|14
1619933980000|2021-05-02 05:39:40|977.38|973.38|978.07|974.07|978.25|974.25|977.22|973.22|24
1619933990000|2021-05-02 05:39:50|978.02|974.02|977.75|973.75|978.16|974.16|977.75|973.75|22
1619934000000|2021-05-02 05:40:00|977.71|973.71|978.33|974.33|978.34|974.34|977.56|973.56|24
1619934010000|2021-05-02 05:40:10|978.31|974.31|978.64|974.64|978.65|974.65|978.23|974.23|15
1619934020000|2021-05-02 05:40:20|978.63|974.63|978.21|974.21|978.68|974.68|978.13|974.13|23
1619934030000|2021-05-02 05:40:30|978.23|974.23|978.1|974.1|978.23|974.23|977.84|973.84|23
1619934040000|2021-05-02 05:40:40|978.15|974.15|978.21|974.21|978.35|974.35|978.15|974.15|18
1619934050000|2021-05-02 05:40:50|978.22|974.22|978.15|974.15|978.33|974.33|978.1|974.1|20
1619934060000|2021-05-02 05:41:00|978.12|974.12|978.2|974.2|978.22|974.22|978.09|974.09|19
1619934070000|2021-05-02 05:41:10|978.21|974.21|977.47|973.47|978.21|974.21|977.47|973.47|18
1619934080000|2021-05-02 05:41:20|977.54|973.54|977.59|973.59|977.59|973.59|977.48|973.48|14
1619934090000|2021-05-02 05:41:30|977.53|973.53|977.96|973.96|977.96|973.96|977.47|973.47|21
1619934100000|2021-05-02 05:41:40|977.95|973.95|977.63|973.63|977.95|973.95|977.63|973.63|7
1619934110000|2021-05-02 05:41:50|977.66|973.66|977.33|973.33|977.76|973.76|977.33|973.33|23
1619934120000|2021-05-02 05:42:00|977.35|973.35|977.47|973.47|977.6|973.6|977.35|973.35|18
1619934130000|2021-05-02 05:42:10|977.46|973.46|977.49|973.49|977.57|973.57|977.45|973.45|16
1619934140000|2021-05-02 05:42:20|977.45|973.45|977.2|973.2|977.45|973.45|977.2|973.2|7
1619934150000|2021-05-02 05:42:30|977.23|973.23|977.25|973.25|977.28|973.28|977.2|973.2|20
1619934160000|2021-05-02 05:42:40|977.32|973.32|977.44|973.44|977.64|973.64|977.32|973.32|17
1619934170000|2021-05-02 05:42:50|977.48|973.48|977.45|973.45|977.56|973.56|977.39|973.39|20
1619934180000|2021-05-02 05:43:00|977.44|973.44|977.57|973.57|977.62|973.62|977.1|973.1|23
1619934190000|2021-05-02 05:43:10|977.58|973.58|979.11|975.11|979.18|975.18|977.54|973.54|21
1619934200000|2021-05-02 05:43:20|979.1|975.1|979.18|975.18|979.2|975.2|978.91|974.91|24
1619934210000|2021-05-02 05:43:30|979.17|975.17|979.51|975.51|979.51|975.51|979.17|975.17|21
1619934220000|2021-05-02 05:43:40|979.47|975.47|979.64|975.64|979.86|975.86|979.47|975.47|20
1619934230000|2021-05-02 05:43:50|979.69|975.69|979.25|975.25|979.75|975.75|979.17|975.17|25
1619934240000|2021-05-02 05:44:00|979.31|975.31|979.79|975.79|979.82|975.82|979.3|975.3|22
1619934250000|2021-05-02 05:44:10|979.8|975.8|979.94|975.94|980.02|976.02|979.77|975.77|19
1619934260000|2021-05-02 05:44:20|979.91|975.91|979.85|975.85|979.95|975.95|979.8|975.8|18
1619934270000|2021-05-02 05:44:30|979.86|975.86|979.83|975.83|979.86|975.86|979.74|975.74|19
1619934280000|2021-05-02 05:44:40|979.84|975.84|979.54|975.54|979.89|975.89|979.35|975.35|22
1619934290000|2021-05-02 05:44:50|979.49|975.49|979.98|975.98|979.98|975.98|979.43|975.43|17
1619934300000|2021-05-02 05:45:00|980|976|979.92|975.92|980.04|976.04|979.87|975.87|16
1619934310000|2021-05-02 05:45:10|979.89|975.89|979.69|975.69|979.96|975.96|979.65|975.65|20
1619934320000|2021-05-02 05:45:20|979.71|975.71|980.23|976.23|980.25|976.25|979.71|975.71|23
1619934330000|2021-05-02 05:45:30|980.25|976.25|980.34|976.34|980.34|976.34|980.09|976.09|19
1619934340000|2021-05-02 05:45:40|980.47|976.47|981.45|977.45|981.45|977.45|980.47|976.47|19
1619934350000|2021-05-02 05:45:50|981.46|977.46|981.11|977.11|981.57|977.57|980.95|976.95|23
1619934360000|2021-05-02 05:46:00|981.1|977.1|981.42|977.42|981.42|977.42|981.1|977.1|13
1619934370000|2021-05-02 05:46:10|981.45|977.45|981.65|977.65|981.65|977.65|981.45|977.45|13
1619934380000|2021-05-02 05:46:20|981.66|977.66|981.53|977.53|981.67|977.67|981.48|977.48|16
1619934390000|2021-05-02 05:46:30|981.49|977.49|981.54|977.54|981.54|977.54|981.13|977.13|18
1619934400000|2021-05-02 05:46:40|981.56|977.56|982.26|978.26|982.26|978.26|981.56|977.56|13
1619934410000|2021-05-02 05:46:50|982.3|978.3|982.12|978.12|982.31|978.31|982.02|978.02|24
1619934420000|2021-05-02 05:47:00|982.1|978.1|982.33|978.33|982.36|978.36|981.87|977.87|21
1619934430000|2021-05-02 05:47:10|982.07|978.07|981.87|977.87|982.12|978.12|981.81|977.81|19
1619934440000|2021-05-02 05:47:20|981.84|977.84|981.7|977.7|981.89|977.89|981.68|977.68|20
1619934450000|2021-05-02 05:47:30|981.67|977.67|981.88|977.88|981.93|977.93|981.64|977.64|22
1619934460000|2021-05-02 05:47:40|981.9|977.9|981.58|977.58|981.91|977.91|981.51|977.51|18
1619934470000|2021-05-02 05:47:50|981.53|977.53|981.21|977.21|981.53|977.53|981.21|977.21|20
1619934480000|2021-05-02 05:48:00|981.22|977.22|981.28|977.28|981.42|977.42|981.21|977.21|17
1619934490000|2021-05-02 05:48:10|981.29|977.29|981.41|977.41|981.5|977.5|981.29|977.29|15
1619934500000|2021-05-02 05:48:20|981.43|977.43|980.78|976.78|981.46|977.46|980.78|976.78|24
1619934510000|2021-05-02 05:48:30|980.77|976.77|980.08|976.08|980.77|976.77|980.03|976.03|24
1619934520000|2021-05-02 05:48:40|980.14|976.14|980.24|976.24|980.36|976.36|980.14|976.14|15
1619934530000|2021-05-02 05:48:50|980.25|976.25|979.85|975.85|980.25|976.25|979.85|975.85|13
1619934540000|2021-05-02 05:49:00|979.86|975.86|980.58|976.58|980.6|976.6|979.86|975.86|19
1619934550000|2021-05-02 05:49:10|980.54|976.54|980.37|976.37|980.64|976.64|980.37|976.37|14
1619934560000|2021-05-02 05:49:20|980.33|976.33|979.82|975.82|980.34|976.34|979.82|975.82|17
1619934570000|2021-05-02 05:49:30|979.56|975.56|979.61|975.61|979.67|975.67|979.48|975.48|15
1619934580000|2021-05-02 05:49:40|979.62|975.62|980.41|976.41|980.55|976.55|979.62|975.62|22
1619934590000|2021-05-02 05:49:50|980.37|976.37|980.59|976.59|980.59|976.59|980.24|976.24|25
1619934600000|2021-05-02 05:50:00|980.6|976.6|980.81|976.81|980.93|976.93|980.6|976.6|17
1619934610000|2021-05-02 05:50:10|980.82|976.82|981.16|977.16|981.16|977.16|980.82|976.82|17
1619934620000|2021-05-02 05:50:20|981.19|977.19|982.2|978.2|982.21|978.21|981.19|977.19|23
1619934630000|2021-05-02 05:50:30|982.15|978.15|982.05|978.05|982.3|978.3|981.77|977.77|22
1619934640000|2021-05-02 05:50:40|981.99|977.99|982.24|978.24|982.27|978.27|981.97|977.97|21
1619934650000|2021-05-02 05:50:50|982.27|978.27|982.23|978.23|982.27|978.27|982.04|978.04|17
1619934660000|2021-05-02 05:51:00|982.15|978.15|981.59|977.59|982.15|978.15|981.56|977.56|12
1619934670000|2021-05-02 05:51:10|981.58|977.58|981.62|977.62|981.64|977.64|981.53|977.53|16
1619934680000|2021-05-02 05:51:20|981.6|977.6|981.6|977.6|981.63|977.63|981.55|977.55|20
1619934690000|2021-05-02 05:51:30|981.61|977.61|981.6|977.6|981.61|977.61|981.54|977.54|16
1619934700000|2021-05-02 05:51:40|981.59|977.59|981.75|977.75|982.03|978.03|981.59|977.59|19
1619934710000|2021-05-02 05:51:50|981.69|977.69|981.25|977.25|981.75|977.75|981.24|977.24|21
1619934720000|2021-05-02 05:52:00|981.26|977.26|980.9|976.9|981.26|977.26|980.89|976.89|20
1619934730000|2021-05-02 05:52:10|980.68|976.68|980.52|976.52|980.7|976.7|980.52|976.52|19
1619934740000|2021-05-02 05:52:20|980.53|976.53|979.91|975.91|980.56|976.56|979.64|975.64|21
1619934750000|2021-05-02 05:52:30|979.93|975.93|980.05|976.05|980.22|976.22|979.92|975.92|20
1619934760000|2021-05-02 05:52:40|980.07|976.07|980.07|976.07|980.07|976.07|980.07|976.07|1
1619934770000|2021-05-02 05:52:50|980.11|976.11|979.98|975.98|980.14|976.14|979.89|975.89|16
1619934780000|2021-05-02 05:53:00|979.97|975.97|980.72|976.72|980.72|976.72|979.97|975.97|23
1619934790000|2021-05-02 05:53:10|980.73|976.73|980.47|976.47|980.99|976.99|980.34|976.34|25
1619934800000|2021-05-02 05:53:20|980.52|976.52|980.35|976.35|980.56|976.56|980.31|976.31|21
1619934810000|2021-05-02 05:53:30|980.4|976.4|980.34|976.34|980.4|976.4|980.24|976.24|21
1619934820000|2021-05-02 05:53:40|980.39|976.39|980.85|976.85|980.86|976.86|980.39|976.39|22
1619934830000|2021-05-02 05:53:50|980.92|976.92|980.94|976.94|980.94|976.94|980.86|976.86|17
1619934840000|2021-05-02 05:54:00|980.93|976.93|980.74|976.74|980.94|976.94|980.72|976.72|24
1619934850000|2021-05-02 05:54:10|981.43|977.43|982.07|978.07|982.08|978.08|981.43|977.43|19
1619934860000|2021-05-02 05:54:20|982.01|978.01|982.2|978.2|982.2|978.2|981.95|977.95|17
1619934870000|2021-05-02 05:54:30|982.37|978.37|982.51|978.51|982.53|978.53|982.26|978.26|15
1619934880000|2021-05-02 05:54:40|982.58|978.58|982.91|978.91|982.97|978.97|982.58|978.58|15
1619934890000|2021-05-02 05:54:50|982.94|978.94|982.47|978.47|982.94|978.94|982.31|978.31|22
1619934900000|2021-05-02 05:55:00|982.45|978.45|982.52|978.52|982.95|978.95|982.38|978.38|21
1619934910000|2021-05-02 05:55:10|982.5|978.5|982.28|978.28|982.64|978.64|982.28|978.28|23
1619934920000|2021-05-02 05:55:20|982.52|978.52|982.41|978.41|982.53|978.53|982.29|978.29|18
1619934930000|2021-05-02 05:55:30|982.43|978.43|982.36|978.36|982.55|978.55|982.36|978.36|17
1619934940000|2021-05-02 05:55:40|982.3|978.3|981.97|977.97|982.3|978.3|981.97|977.97|9
1619934950000|2021-05-02 05:55:50|981.95|977.95|981.77|977.77|981.95|977.95|981.75|977.75|14
1619934960000|2021-05-02 05:56:00|981.59|977.59|981.01|977.01|981.59|977.59|980.92|976.92|23
1619934970000|2021-05-02 05:56:10|980.94|976.94|981.16|977.16|981.22|977.22|980.9|976.9|19
1619934980000|2021-05-02 05:56:20|981.15|977.15|980.99|976.99|981.24|977.24|980.97|976.97|18
1619934990000|2021-05-02 05:56:30|981.02|977.02|981.16|977.16|981.18|977.18|980.9|976.9|17
1619935000000|2021-05-02 05:56:40|981.15|977.15|981|977|981.17|977.17|981|977|19
1619935010000|2021-05-02 05:56:50|980.98|976.98|981.03|977.03|981.05|977.05|980.98|976.98|7
1619935020000|2021-05-02 05:57:00|981|977|981.03|977.03|981.03|977.03|980.99|976.99|14
1619935030000|2021-05-02 05:57:10|981.01|977.01|981.19|977.19|981.19|977.19|981|977|12
1619935040000|2021-05-02 05:57:20|981.16|977.16|981.29|977.29|981.29|977.29|981.11|977.11|13
1619935050000|2021-05-02 05:57:30|981.3|977.3|981.32|977.32|981.33|977.33|981.27|977.27|7
1619935060000|2021-05-02 05:57:40|981.6|977.6|982.34|978.34|982.45|978.45|981.6|977.6|21
1619935070000|2021-05-02 05:57:50|982.26|978.26|982.29|978.29|982.38|978.38|982.02|978.02|21
1619935080000|2021-05-02 05:58:00|982.38|978.38|982.26|978.26|982.38|978.38|982.06|978.06|26
1619935090000|2021-05-02 05:58:10|982.25|978.25|981.7|977.7|982.25|978.25|981.7|977.7|21
1619935100000|2021-05-02 05:58:20|981.72|977.72|981.99|977.99|982|978|981.66|977.66|24
1619935110000|2021-05-02 05:58:30|981.92|977.92|981.64|977.64|982.04|978.04|981.63|977.63|21
1619935120000|2021-05-02 05:58:40|981.66|977.66|981.69|977.69|981.86|977.86|981.63|977.63|14
1619935130000|2021-05-02 05:58:50|981.68|977.68|981.31|977.31|981.68|977.68|981.29|977.29|23
1619935140000|2021-05-02 05:59:00|981.38|977.38|981.14|977.14|981.38|977.38|981.1|977.1|13
1619935150000|2021-05-02 05:59:10|981.15|977.15|980.74|976.74|981.2|977.2|980.7|976.7|19
1619935160000|2021-05-02 05:59:20|980.5|976.5|980.15|976.15|980.5|976.5|980.15|976.15|22
1619935170000|2021-05-02 05:59:30|980.16|976.16|979.93|975.93|980.23|976.23|979.88|975.88|25
1619935180000|2021-05-02 05:59:40|979.94|975.94|979.82|975.82|979.95|975.95|979.62|975.62|19
1619935190000|2021-05-02 05:59:50|979.8|975.8|979.8|975.8|980.05|976.05|979.71|975.71|23
1619935200000|2021-05-02 06:00:00|979.79|975.79|979.64|975.64|979.85|975.85|979.64|975.64|20
1619935210000|2021-05-02 06:00:10|979.65|975.65|979.75|975.75|979.79|975.79|979.65|975.65|21
1619935220000|2021-05-02 06:00:20|979.71|975.71|979.89|975.89|979.91|975.91|979.71|975.71|20
1619935230000|2021-05-02 06:00:30|979.87|975.87|980.81|976.81|980.93|976.93|979.84|975.84|24
1619935240000|2021-05-02 06:00:40|980.91|976.91|981.1|977.1|981.1|977.1|980.74|976.74|21
1619935250000|2021-05-02 06:00:50|981.17|977.17|981.73|977.73|982.14|978.14|981.17|977.17|26
1619935260000|2021-05-02 06:01:00|981.75|977.75|981.38|977.38|981.75|977.75|981.2|977.2|17
1619935270000|2021-05-02 06:01:10|981.23|977.23|981.37|977.37|981.42|977.42|980.82|976.82|24
1619935280000|2021-05-02 06:01:20|981.36|977.36|982.17|978.17|982.23|978.23|981.34|977.34|20
1619935290000|2021-05-02 06:01:30|982.2|978.2|982.32|978.32|982.52|978.52|982.2|978.2|23
1619935300000|2021-05-02 06:01:40|982.31|978.31|982.49|978.49|982.56|978.56|982.3|978.3|24
1619935310000|2021-05-02 06:01:50|982.52|978.52|982.55|978.55|982.62|978.62|982.42|978.42|20
1619935320000|2021-05-02 06:02:00|982.54|978.54|981.81|977.81|982.59|978.59|981.78|977.78|20
1619935330000|2021-05-02 06:02:10|981.84|977.84|982.26|978.26|982.26|978.26|981.84|977.84|17
1619935340000|2021-05-02 06:02:20|982.24|978.24|982.72|978.72|982.72|978.72|982.24|978.24|15
1619935350000|2021-05-02 06:02:30|982.73|978.73|982.95|978.95|982.99|978.99|982.66|978.66|17
1619935360000|2021-05-02 06:02:40|982.98|978.98|983.2|979.2|983.21|979.21|982.98|978.98|22
1619935370000|2021-05-02 06:02:50|983.21|979.21|982.98|978.98|983.23|979.23|982.98|978.98|20
1619935380000|2021-05-02 06:03:00|982.93|978.93|982.63|978.63|982.94|978.94|982.62|978.62|20
1619935390000|2021-05-02 06:03:10|982.67|978.67|982.58|978.58|982.67|978.67|982.07|978.07|22
1619935400000|2021-05-02 06:03:20|982.65|978.65|982.71|978.71|982.86|978.86|982.65|978.65|15
1619935410000|2021-05-02 06:03:30|982.61|978.61|982.67|978.67|982.73|978.73|982.55|978.55|24
1619935420000|2021-05-02 06:03:40|982.64|978.64|982.64|978.64|982.69|978.69|982.6|978.6|15
1619935430000|2021-05-02 06:03:50|982.68|978.68|982.5|978.5|982.68|978.68|982.37|978.37|25
1619935440000|2021-05-02 06:04:00|982.53|978.53|982.43|978.43|982.53|978.53|982.43|978.43|14
1619935450000|2021-05-02 06:04:10|982.38|978.38|982.45|978.45|982.47|978.47|982.37|978.37|7
1619935460000|2021-05-02 06:04:20|982.44|978.44|982.47|978.47|982.57|978.57|982.44|978.44|14
1619935470000|2021-05-02 06:04:30|982.46|978.46|982.5|978.5|982.6|978.6|982.41|978.41|12
1619935480000|2021-05-02 06:04:40|982.6|978.6|982.59|978.59|982.6|978.6|982.59|978.59|4
1619935490000|2021-05-02 06:04:50|982.64|978.64|982.64|978.64|982.65|978.65|982.51|978.51|13
1619935500000|2021-05-02 06:05:00|982.65|978.65|982.58|978.58|982.65|978.65|982.56|978.56|11
1619935510000|2021-05-02 06:05:10|982.59|978.59|982.27|978.27|982.59|978.59|982.26|978.26|20
1619935520000|2021-05-02 06:05:20|982.24|978.24|982.22|978.22|982.24|978.24|982.14|978.14|10
1619935530000|2021-05-02 06:05:30|982.23|978.23|982.19|978.19|982.23|978.23|981.91|977.91|15
1619935540000|2021-05-02 06:05:40|982.16|978.16|982.16|978.16|982.36|978.36|982.14|978.14|14
1619935550000|2021-05-02 06:05:50|982.07|978.07|982.25|978.25|982.29|978.29|981.97|977.97|16
1619935560000|2021-05-02 06:06:00|982.2|978.2|982.11|978.11|982.27|978.27|982.09|978.09|19
1619935570000|2021-05-02 06:06:10|982.12|978.12|982.06|978.06|982.22|978.22|982.03|978.03|18
1619935580000|2021-05-02 06:06:20|982.15|978.15|982.07|978.07|982.2|978.2|982.07|978.07|15
1619935590000|2021-05-02 06:06:30|982.04|978.04|981.94|977.94|982.1|978.1|981.91|977.91|10
1619935600000|2021-05-02 06:06:40|981.95|977.95|982.08|978.08|982.08|978.08|981.91|977.91|12
1619935610000|2021-05-02 06:06:50|982.09|978.09|982.19|978.19|982.19|978.19|982.04|978.04|12
1619935620000|2021-05-02 06:07:00|982.21|978.21|981.99|977.99|982.35|978.35|981.97|977.97|18
1619935630000|2021-05-02 06:07:10|981.94|977.94|982.09|978.09|982.14|978.14|981.87|977.87|17
1619935640000|2021-05-02 06:07:20|982.13|978.13|982.02|978.02|982.18|978.18|982.02|978.02|16
1619935650000|2021-05-02 06:07:30|981.93|977.93|981.9|977.9|981.96|977.96|981.87|977.87|15
1619935660000|2021-05-02 06:07:40|981.96|977.96|982.05|978.05|982.05|978.05|981.91|977.91|13
1619935670000|2021-05-02 06:07:50|982.04|978.04|982.1|978.1|982.1|978.1|981.97|977.97|15
1619935680000|2021-05-02 06:08:00|982.03|978.03|982|978|982.03|978.03|981.99|977.99|8
1619935690000|2021-05-02 06:08:10|982.03|978.03|982.16|978.16|982.17|978.17|981.97|977.97|12
1619935700000|2021-05-02 06:08:20|982.17|978.17|982.21|978.21|982.24|978.24|982.07|978.07|22
1619935710000|2021-05-02 06:08:30|982.06|978.06|982.24|978.24|982.24|978.24|982.06|978.06|19
1619935720000|2021-05-02 06:08:40|982.18|978.18|982.23|978.23|982.24|978.24|982.18|978.18|12
1619935730000|2021-05-02 06:08:50|982.22|978.22|983.07|979.07|983.14|979.14|982.22|978.22|24
1619935740000|2021-05-02 06:09:00|983.04|979.04|982.85|978.85|983.31|979.31|982.85|978.85|17
1619935750000|2021-05-02 06:09:10|982.86|978.86|983.23|979.23|983.43|979.43|982.82|978.82|21
1619935760000|2021-05-02 06:09:20|983.29|979.29|983.2|979.2|983.49|979.49|983.12|979.12|19
1619935770000|2021-05-02 06:09:30|983.18|979.18|983.19|979.19|983.22|979.22|983.14|979.14|16
1619935780000|2021-05-02 06:09:40|983.26|979.26|982.92|978.92|983.26|979.26|982.9|978.9|16
1619935790000|2021-05-02 06:09:50|982.93|978.93|983.36|979.36|983.44|979.44|982.93|978.93|14
1619935800000|2021-05-02 06:10:00|983.35|979.35|983.41|979.41|983.52|979.52|983.32|979.32|20
1619935810000|2021-05-02 06:10:10|983.22|979.22|983.34|979.34|983.44|979.44|983.22|979.22|16
1619935820000|2021-05-02 06:10:20|983.35|979.35|982.91|978.91|983.35|979.35|982.88|978.88|20
1619935830000|2021-05-02 06:10:30|982.94|978.94|982.87|978.87|982.94|978.94|982.8|978.8|22
1619935840000|2021-05-02 06:10:40|982.85|978.85|982.93|978.93|983.01|979.01|982.55|978.55|27
1619935850000|2021-05-02 06:10:50|982.99|978.99|982.61|978.61|982.99|978.99|982.61|978.61|16
1619935860000|2021-05-02 06:11:00|982.6|978.6|982.63|978.63|982.68|978.68|982.6|978.6|14
1619935870000|2021-05-02 06:11:10|982.64|978.64|982.62|978.62|982.69|978.69|982.52|978.52|23
1619935880000|2021-05-02 06:11:20|982.65|978.65|982.64|978.64|982.67|978.67|982.59|978.59|18
1619935890000|2021-05-02 06:11:30|982.63|978.63|982.8|978.8|982.8|978.8|982.62|978.62|10
1619935900000|2021-05-02 06:11:40|982.84|978.84|982.97|978.97|983.01|979.01|982.82|978.82|12
1619935910000|2021-05-02 06:11:50|982.98|978.98|983.23|979.23|983.24|979.24|982.92|978.92|14
1619935920000|2021-05-02 06:12:00|983.25|979.25|983.23|979.23|983.27|979.27|983.04|979.04|8
1619935930000|2021-05-02 06:12:10|983.29|979.29|983.33|979.33|983.33|979.33|983.26|979.26|8
1619935940000|2021-05-02 06:12:20|983.35|979.35|983.52|979.52|983.59|979.59|983.13|979.13|20
1619935950000|2021-05-02 06:12:30|983.55|979.55|983.44|979.44|983.55|979.55|983.4|979.4|16
1619935960000|2021-05-02 06:12:40|983.37|979.37|982.85|978.85|983.37|979.37|982.83|978.83|13
1619935970000|2021-05-02 06:12:50|982.84|978.84|983.02|979.02|983.07|979.07|982.83|978.83|12
1619935980000|2021-05-02 06:13:00|983|979|983.02|979.02|983.02|979.02|982.95|978.95|12
1619935990000|2021-05-02 06:13:10|983.01|979.01|983.09|979.09|983.14|979.14|982.99|978.99|13
1619936000000|2021-05-02 06:13:20|983.08|979.08|983.19|979.19|983.21|979.21|983.08|979.08|14
1619936010000|2021-05-02 06:13:30|983.16|979.16|983.56|979.56|983.57|979.57|983.15|979.15|14
1619936020000|2021-05-02 06:13:40|983.55|979.55|983.53|979.53|983.57|979.57|983.42|979.42|15
1619936030000|2021-05-02 06:13:50|983.51|979.51|983.46|979.46|983.51|979.51|983.44|979.44|13
1619936040000|2021-05-02 06:14:00|983.48|979.48|983.51|979.51|983.58|979.58|983.48|979.48|15
1619936050000|2021-05-02 06:14:10|983.52|979.52|983.05|979.05|983.52|979.52|982.9|978.9|18
1619936060000|2021-05-02 06:14:20|982.94|978.94|982.91|978.91|983|979|982.91|978.91|15
1619936070000|2021-05-02 06:14:30|982.92|978.92|982.34|978.34|982.92|978.92|982.34|978.34|16
1619936080000|2021-05-02 06:14:40|982.35|978.35|982.61|978.61|982.62|978.62|982.34|978.34|11
1619936090000|2021-05-02 06:14:50|982.62|978.62|982.54|978.54|982.62|978.62|982.54|978.54|7
1619936100000|2021-05-02 06:15:00|982.44|978.44|982.5|978.5|982.6|978.6|982.43|978.43|15
1619936110000|2021-05-02 06:15:10|982.51|978.51|982.94|978.94|982.97|978.97|982.51|978.51|12
1619936120000|2021-05-02 06:15:20|982.77|978.77|982.98|978.98|983.02|979.02|982.77|978.77|14
1619936130000|2021-05-02 06:15:30|983|979|983.09|979.09|983.12|979.12|983|979|20
1619936140000|2021-05-02 06:15:40|983.12|979.12|983.59|979.59|983.59|979.59|983.02|979.02|17
1619936150000|2021-05-02 06:15:50|983.61|979.61|983.62|979.62|983.63|979.63|983.38|979.38|19
1619936160000|2021-05-02 06:16:00|983.63|979.63|984.93|980.93|984.93|980.93|983.61|979.61|22
1619936170000|2021-05-02 06:16:10|984.89|980.89|985.81|981.81|986.07|982.07|984.89|980.89|26
1619936180000|2021-05-02 06:16:20|985.79|981.79|986.77|982.77|987.05|983.05|985.79|981.79|25
1619936190000|2021-05-02 06:16:30|986.71|982.71|987.18|983.18|987.25|983.25|986.7|982.7|26
1619936200000|2021-05-02 06:16:40|987.15|983.15|987.2|983.2|987.2|983.2|987.08|983.08|15
1619936210000|2021-05-02 06:16:50|987.18|983.18|986.97|982.97|987.21|983.21|986.95|982.95|15
1619936220000|2021-05-02 06:17:00|986.98|982.98|986.89|982.89|987.08|983.08|986.89|982.89|16
1619936230000|2021-05-02 06:17:10|986.9|982.9|986.92|982.92|987.02|983.02|986.9|982.9|14
1619936240000|2021-05-02 06:17:20|986.93|982.93|985.69|981.69|986.99|982.99|985.69|981.69|19
1619936250000|2021-05-02 06:17:30|985.98|981.98|986|982|986.05|982.05|985.79|981.79|21
1619936260000|2021-05-02 06:17:40|986.02|982.02|986.35|982.35|986.38|982.38|985.91|981.91|18
1619936270000|2021-05-02 06:17:50|986.36|982.36|986.65|982.65|986.73|982.73|986.36|982.36|21
1619936280000|2021-05-02 06:18:00|986.63|982.63|986.38|982.38|986.63|982.63|986.25|982.25|21
1619936290000|2021-05-02 06:18:10|986.4|982.4|986.85|982.85|986.89|982.89|986.35|982.35|21
1619936300000|2021-05-02 06:18:20|986.75|982.75|986.83|982.83|986.84|982.84|986.74|982.74|18
1619936310000|2021-05-02 06:18:30|986.76|982.76|986.94|982.94|986.95|982.95|986.76|982.76|15
1619936320000|2021-05-02 06:18:40|986.95|982.95|986.96|982.96|987.05|983.05|986.91|982.91|16
1619936330000|2021-05-02 06:18:50|987|983|987.16|983.16|987.22|983.22|986.97|982.97|23
1619936340000|2021-05-02 06:19:00|987.15|983.15|986.94|982.94|987.15|983.15|986.88|982.88|22
1619936350000|2021-05-02 06:19:10|986.92|982.92|985.88|981.88|986.94|982.94|985.88|981.88|14
1619936360000|2021-05-02 06:19:20|985.86|981.86|986.1|982.1|986.12|982.12|985.86|981.86|19
1619936370000|2021-05-02 06:19:30|986.13|982.13|986.19|982.19|986.28|982.28|986.07|982.07|18
1619936380000|2021-05-02 06:19:40|986.22|982.22|986.18|982.18|986.27|982.27|986.18|982.18|19
1619936390000|2021-05-02 06:19:50|986.17|982.17|985.29|981.29|986.22|982.22|985.29|981.29|23
1619936400000|2021-05-02 06:20:00|985.28|981.28|984.83|980.83|985.28|981.28|984.78|980.78|15
1619936410000|2021-05-02 06:20:10|984.84|980.84|985.18|981.18|985.19|981.19|984.77|980.77|15
1619936420000|2021-05-02 06:20:20|985.19|981.19|985.13|981.13|985.19|981.19|985.11|981.11|12
1619936430000|2021-05-02 06:20:30|985.15|981.15|985.14|981.14|985.16|981.16|985.13|981.13|12
1619936440000|2021-05-02 06:20:40|985.15|981.15|985.5|981.5|985.5|981.5|985.13|981.13|9
1619936450000|2021-05-02 06:20:50|985.54|981.54|985.09|981.09|985.54|981.54|984.79|980.79|26
1619936460000|2021-05-02 06:21:00|985.12|981.12|985.11|981.11|985.16|981.16|985.05|981.05|12
1619936470000|2021-05-02 06:21:10|985.12|981.12|985.08|981.08|985.13|981.13|985.08|981.08|16
1619936480000|2021-05-02 06:21:20|985.11|981.11|984.93|980.93|985.11|981.11|984.6|980.6|20
1619936490000|2021-05-02 06:21:30|984.94|980.94|984.7|980.7|984.99|980.99|984.68|980.68|22
1619936500000|2021-05-02 06:21:40|984.78|980.78|984.63|980.63|984.78|980.78|984.61|980.61|14
1619936510000|2021-05-02 06:21:50|984.74|980.74|985.06|981.06|985.18|981.18|984.74|980.74|10
1619936520000|2021-05-02 06:22:00|985.01|981.01|985.04|981.04|985.08|981.08|985.01|981.01|18
1619936530000|2021-05-02 06:22:10|985.01|981.01|984.98|980.98|985.03|981.03|984.96|980.96|9
1619936540000|2021-05-02 06:22:20|984.99|980.99|984.98|980.98|985.07|981.07|984.98|980.98|15
1619936550000|2021-05-02 06:22:30|984.96|980.96|984.42|980.42|984.96|980.96|984.4|980.4|19
1619936560000|2021-05-02 06:22:40|984.41|980.41|984.28|980.28|984.42|980.42|984.27|980.27|13
1619936570000|2021-05-02 06:22:50|984.29|980.29|984.12|980.12|984.29|980.29|984.1|980.1|14
1619936580000|2021-05-02 06:23:00|984.15|980.15|984.1|980.1|984.15|980.15|984.09|980.09|12
1619936590000|2021-05-02 06:23:10|984.09|980.09|984.14|980.14|984.14|980.14|983.92|979.92|17
1619936600000|2021-05-02 06:23:20|984.15|980.15|984.18|980.18|984.18|980.18|984.15|980.15|3
1619936610000|2021-05-02 06:23:30|984.17|980.17|984.12|980.12|984.17|980.17|984.08|980.08|11
1619936620000|2021-05-02 06:23:40|984.11|980.11|984.05|980.05|984.12|980.12|984.04|980.04|17
1619936630000|2021-05-02 06:23:50|984.06|980.06|984.7|980.7|984.7|980.7|984.05|980.05|13
1619936640000|2021-05-02 06:24:00|984.71|980.71|984.47|980.47|984.84|980.84|984.47|980.47|14
1619936650000|2021-05-02 06:24:10|984.35|980.35|983.89|979.89|984.35|980.35|983.8|979.8|26
1619936660000|2021-05-02 06:24:20|983.86|979.86|982.93|978.93|983.86|979.86|982.89|978.89|22
1619936670000|2021-05-02 06:24:30|982.91|978.91|982.48|978.48|982.91|978.91|982.42|978.42|19
1619936680000|2021-05-02 06:24:40|982.4|978.4|982.57|978.57|982.64|978.64|982.4|978.4|21
1619936690000|2021-05-02 06:24:50|982.56|978.56|982.19|978.19|982.59|978.59|982.19|978.19|20
1619936700000|2021-05-02 06:25:00|982.2|978.2|982.15|978.15|982.29|978.29|982.09|978.09|19
1619936710000|2021-05-02 06:25:10|982.12|978.12|982.86|978.86|982.86|978.86|982.12|978.12|13
1619936720000|2021-05-02 06:25:20|982.84|978.84|982.92|978.92|982.92|978.92|982.77|978.77|20
1619936730000|2021-05-02 06:25:30|982.91|978.91|983.04|979.04|983.04|979.04|982.89|978.89|8
1619936740000|2021-05-02 06:25:40|983.03|979.03|982.73|978.73|983.04|979.04|982.62|978.62|12
1619936750000|2021-05-02 06:25:50|982.74|978.74|982.76|978.76|982.76|978.76|982.72|978.72|6
1619936760000|2021-05-02 06:26:00|982.75|978.75|982.81|978.81|982.84|978.84|982.75|978.75|5
1619936770000|2021-05-02 06:26:10|982.82|978.82|982.89|978.89|982.89|978.89|982.82|978.82|5
1619936780000|2021-05-02 06:26:20|983|979|983.4|979.4|983.44|979.44|983|979|15
1619936790000|2021-05-02 06:26:30|983.39|979.39|983.33|979.33|983.39|979.39|983.33|979.33|7
1619936800000|2021-05-02 06:26:40|983.31|979.31|983.21|979.21|983.31|979.31|983.21|979.21|8
1619936810000|2021-05-02 06:26:50|983.2|979.2|983.09|979.09|983.2|979.2|983.09|979.09|12
1619936820000|2021-05-02 06:27:00|983.11|979.11|984|980|984.01|980.01|983.11|979.11|17
1619936830000|2021-05-02 06:27:10|983.96|979.96|984.05|980.05|984.07|980.07|983.9|979.9|11
1619936840000|2021-05-02 06:27:20|984.08|980.08|984.09|980.09|984.11|980.11|984.08|980.08|8
1619936850000|2021-05-02 06:27:30|984.1|980.1|984.15|980.15|984.16|980.16|984.09|980.09|4
1619936860000|2021-05-02 06:27:40|984.12|980.12|983.98|979.98|984.12|980.12|983.98|979.98|9
1619936870000|2021-05-02 06:27:50|983.97|979.97|983.89|979.89|983.98|979.98|983.76|979.76|14
1619936880000|2021-05-02 06:28:00|983.86|979.86|983.37|979.37|983.86|979.86|983.37|979.37|21
1619936890000|2021-05-02 06:28:10|983.36|979.36|983.22|979.22|983.36|979.36|983.06|979.06|17
1619936900000|2021-05-02 06:28:20|983.21|979.21|983.15|979.15|983.22|979.22|983.15|979.15|12
1619936910000|2021-05-02 06:28:30|983.16|979.16|983.3|979.3|983.3|979.3|983.06|979.06|16
1619936920000|2021-05-02 06:28:40|983.53|979.53|983.69|979.69|983.71|979.71|983.53|979.53|15
1619936940000|2021-05-02 06:29:00|983.72|979.72|983.75|979.75|983.75|979.75|983.72|979.72|5
1619936950000|2021-05-02 06:29:10|983.74|979.74|983.85|979.85|983.97|979.97|983.74|979.74|16
1619936960000|2021-05-02 06:29:20|983.88|979.88|984.13|980.13|984.13|980.13|983.88|979.88|16
1619936970000|2021-05-02 06:29:30|984.14|980.14|984.65|980.65|984.65|980.65|984.13|980.13|6
1619936980000|2021-05-02 06:29:40|984.64|980.64|985.57|981.57|985.57|981.57|984.49|980.49|19
1619936990000|2021-05-02 06:29:50|985.6|981.6|985.3|981.3|985.6|981.6|985.3|981.3|20
1619937000000|2021-05-02 06:30:00|985.17|981.17|984.95|980.95|985.17|981.17|984.71|980.71|24
1619937010000|2021-05-02 06:30:10|984.94|980.94|985.39|981.39|985.39|981.39|984.92|980.92|10
1619937020000|2021-05-02 06:30:20|985.35|981.35|986.24|982.24|986.24|982.24|985.34|981.34|20
1619937030000|2021-05-02 06:30:30|986.25|982.25|986.44|982.44|986.53|982.53|986.25|982.25|20
1619937040000|2021-05-02 06:30:40|986.43|982.43|986.53|982.53|986.54|982.54|986.41|982.41|15
1619937050000|2021-05-02 06:30:50|986.54|982.54|986.75|982.75|986.77|982.77|986.54|982.54|10
1619937060000|2021-05-02 06:31:00|986.76|982.76|986.94|982.94|986.94|982.94|986.73|982.73|10
1619937070000|2021-05-02 06:31:10|986.95|982.95|987.53|983.53|987.53|983.53|986.95|982.95|16
1619937080000|2021-05-02 06:31:20|987.58|983.58|987.57|983.57|987.67|983.67|987.56|983.56|11
1619937090000|2021-05-02 06:31:30|987.56|983.56|987.31|983.31|987.57|983.57|987.31|983.31|7
1619937100000|2021-05-02 06:31:40|987.18|983.18|986.34|982.34|987.18|983.18|986.34|982.34|23
1619937110000|2021-05-02 06:31:50|986.38|982.38|985.98|981.98|986.4|982.4|985.97|981.97|15
1619937120000|2021-05-02 06:32:00|985.96|981.96|986.16|982.16|986.17|982.17|985.96|981.96|16
1619937130000|2021-05-02 06:32:10|986.17|982.17|986.25|982.25|986.25|982.25|986.08|982.08|10
1619937140000|2021-05-02 06:32:20|986.24|982.24|986.06|982.06|986.24|982.24|986.05|982.05|18
1619937150000|2021-05-02 06:32:30|985.86|981.86|985.6|981.6|985.86|981.86|985.52|981.52|13
1619937160000|2021-05-02 06:32:40|985.61|981.61|985.49|981.49|985.61|981.61|985.44|981.44|17
1619937170000|2021-05-02 06:32:50|985.5|981.5|985.35|981.35|985.51|981.51|985.3|981.3|16
1619937180000|2021-05-02 06:33:00|985.36|981.36|985.11|981.11|985.36|981.36|985.04|981.04|15
1619937190000|2021-05-02 06:33:10|985.04|981.04|984.84|980.84|985.11|981.11|984.7|980.7|24
1619937200000|2021-05-02 06:33:20|984.88|980.88|984.9|980.9|984.97|980.97|984.88|980.88|19
1619937210000|2021-05-02 06:33:30|984.89|980.89|984.9|980.9|984.95|980.95|984.88|980.88|16
1619937220000|2021-05-02 06:33:40|984.89|980.89|984.88|980.88|984.97|980.97|984.88|980.88|13
1619937230000|2021-05-02 06:33:50|984.89|980.89|984.92|980.92|984.94|980.94|984.86|980.86|12
1619937240000|2021-05-02 06:34:00|984.91|980.91|984.91|980.91|984.91|980.91|984.88|980.88|8
1619937250000|2021-05-02 06:34:10|984.92|980.92|985.68|981.68|985.68|981.68|984.92|980.92|20
1619937260000|2021-05-02 06:34:20|985.69|981.69|985.38|981.38|985.7|981.7|985.38|981.38|12
1619937270000|2021-05-02 06:34:30|985.36|981.36|985.18|981.18|985.36|981.36|985.15|981.15|17
1619937280000|2021-05-02 06:34:40|985.19|981.19|985.48|981.48|985.48|981.48|985.19|981.19|19
1619937290000|2021-05-02 06:34:50|985.51|981.51|985.53|981.53|986.01|982.01|985.51|981.51|17
1619937300000|2021-05-02 06:35:00|985.52|981.52|985.77|981.77|985.77|981.77|985.5|981.5|15
1619937310000|2021-05-02 06:35:10|985.75|981.75|985.81|981.81|985.81|981.81|985.75|981.75|6
1619937320000|2021-05-02 06:35:20|985.82|981.82|985.81|981.81|985.94|981.94|985.8|981.8|13
1619937330000|2021-05-02 06:35:30|985.86|981.86|985.76|981.76|985.87|981.87|985.62|981.62|19
1619937340000|2021-05-02 06:35:40|985.75|981.75|985.78|981.78|985.78|981.78|985.73|981.73|14
1619937350000|2021-05-02 06:35:50|985.79|981.79|985.73|981.73|985.79|981.79|985.73|981.73|10
1619937360000|2021-05-02 06:36:00|985.74|981.74|985.73|981.73|985.75|981.75|985.68|981.68|11
1619937370000|2021-05-02 06:36:10|985.74|981.74|985.93|981.93|985.93|981.93|985.74|981.74|12
1619937380000|2021-05-02 06:36:20|985.95|981.95|984.85|980.85|985.95|981.95|984.85|980.85|19
1619937390000|2021-05-02 06:36:30|984.71|980.71|984.57|980.57|984.75|980.75|984.5|980.5|14
1619937400000|2021-05-02 06:36:40|984.7|980.7|985.33|981.33|985.37|981.37|984.69|980.69|22
1619937410000|2021-05-02 06:36:50|985.36|981.36|985.36|981.36|985.37|981.37|985.31|981.31|14
1619937420000|2021-05-02 06:37:00|985.38|981.38|985.31|981.31|985.38|981.38|985.3|981.3|8
1619937430000|2021-05-02 06:37:10|985.23|981.23|983.42|979.42|985.23|981.23|983.42|979.42|27
1619937440000|2021-05-02 06:37:20|983.27|979.27|983.73|979.73|983.78|979.78|983.27|979.27|24
1619937450000|2021-05-02 06:37:30|983.54|979.54|982.91|978.91|983.54|979.54|982.87|978.87|25
1619937460000|2021-05-02 06:37:40|982.92|978.92|981.63|977.63|983.12|979.12|981.63|977.63|22
1619937470000|2021-05-02 06:37:50|981.47|977.47|981.65|977.65|981.68|977.68|981.17|977.17|24
1619937480000|2021-05-02 06:38:00|981.68|977.68|981.57|977.57|981.68|977.68|981.47|977.47|21
1619937490000|2021-05-02 06:38:10|981.58|977.58|981.26|977.26|981.58|977.58|981.15|977.15|20
1619937500000|2021-05-02 06:38:20|981.27|977.27|982.16|978.16|982.41|978.41|981.27|977.27|23
1619937510000|2021-05-02 06:38:30|982.26|978.26|982.06|978.06|982.26|978.26|981.77|977.77|25
1619937520000|2021-05-02 06:38:40|982.05|978.05|981.91|977.91|982.07|978.07|981.91|977.91|11
1619937530000|2021-05-02 06:38:50|981.93|977.93|981.58|977.58|981.99|977.99|981.58|977.58|15
1619937540000|2021-05-02 06:39:00|981.6|977.6|981.36|977.36|981.6|977.6|981.34|977.34|21
1619937550000|2021-05-02 06:39:10|981.38|977.38|981.55|977.55|981.56|977.56|981.35|977.35|14
1619937560000|2021-05-02 06:39:20|981.54|977.54|981.76|977.76|981.76|977.76|981.44|977.44|17
1619937570000|2021-05-02 06:39:30|981.98|977.98|982.01|978.01|982.05|978.05|981.93|977.93|14
1619937580000|2021-05-02 06:39:40|982|978|982.17|978.17|982.19|978.19|981.74|977.74|20
1619937590000|2021-05-02 06:39:50|982.18|978.18|982.94|978.94|982.95|978.95|982.16|978.16|19
1619937600000|2021-05-02 06:40:00|982.95|978.95|982.91|978.91|982.95|978.95|982.82|978.82|18
1619937610000|2021-05-02 06:40:10|982.9|978.9|983.09|979.09|983.1|979.1|982.59|978.59|24
1619937620000|2021-05-02 06:40:20|983.04|979.04|983.38|979.38|983.39|979.39|983.04|979.04|20
1619937630000|2021-05-02 06:40:30|983.37|979.37|983.34|979.34|983.37|979.37|983.12|979.12|14
1619937640000|2021-05-02 06:40:40|983.36|979.36|983.51|979.51|983.51|979.51|983.01|979.01|21
1619937650000|2021-05-02 06:40:50|983.56|979.56|984.09|980.09|984.27|980.27|983.56|979.56|24
1619937660000|2021-05-02 06:41:00|984.1|980.1|983.37|979.37|984.13|980.13|983.37|979.37|20
1619937670000|2021-05-02 06:41:10|983.29|979.29|983.08|979.08|983.29|979.29|982.66|978.66|25
1619937680000|2021-05-02 06:41:20|983.06|979.06|983.6|979.6|983.65|979.65|982.99|978.99|21
1619937690000|2021-05-02 06:41:30|983.61|979.61|983.49|979.49|983.61|979.61|983.49|979.49|15
1619937700000|2021-05-02 06:41:40|983.5|979.5|983.32|979.32|983.5|979.5|983.32|979.32|21
1619937710000|2021-05-02 06:41:50|983.31|979.31|982.91|978.91|983.31|979.31|982.91|978.91|18
1619937720000|2021-05-02 06:42:00|982.65|978.65|982.35|978.35|982.65|978.65|982.23|978.23|18
1619937730000|2021-05-02 06:42:10|982.38|978.38|982.62|978.62|982.75|978.75|982.35|978.35|20
1619937740000|2021-05-02 06:42:20|982.61|978.61|982.46|978.46|982.65|978.65|982.45|978.45|20
1619937750000|2021-05-02 06:42:30|982.27|978.27|982.2|978.2|982.35|978.35|982.19|978.19|18
1619937760000|2021-05-02 06:42:40|982.21|978.21|982.19|978.19|982.21|978.21|982.17|978.17|13
1619937770000|2021-05-02 06:42:50|982.17|978.17|982.18|978.18|982.18|978.18|982.15|978.15|12
1619937780000|2021-05-02 06:43:00|982.14|978.14|982.23|978.23|982.23|978.23|982.14|978.14|11
1619937790000|2021-05-02 06:43:10|982.24|978.24|982.12|978.12|982.24|978.24|982.03|978.03|18
1619937800000|2021-05-02 06:43:20|982.13|978.13|982|978|982.15|978.15|981.89|977.89|20
1619937810000|2021-05-02 06:43:30|981.96|977.96|981.95|977.95|981.98|977.98|981.93|977.93|15
1619937820000|2021-05-02 06:43:40|981.97|977.97|981.73|977.73|981.98|977.98|981.71|977.71|17
1619937830000|2021-05-02 06:43:50|981.72|977.72|980.9|976.9|981.73|977.73|980.86|976.86|24
1619937840000|2021-05-02 06:44:00|980.93|976.93|981.02|977.02|981.15|977.15|980.79|976.79|24
1619937850000|2021-05-02 06:44:10|980.99|976.99|981.29|977.29|981.29|977.29|980.99|976.99|18
1619937860000|2021-05-02 06:44:20|981.35|977.35|980.94|976.94|981.44|977.44|980.94|976.94|21
1619937870000|2021-05-02 06:44:30|980.92|976.92|981.23|977.23|981.23|977.23|980.89|976.89|13
1619937880000|2021-05-02 06:44:40|981.19|977.19|980.8|976.8|981.19|977.19|980.7|976.7|22
1619937890000|2021-05-02 06:44:50|980.78|976.78|979.46|975.46|980.78|976.78|979.42|975.42|27
1619937900000|2021-05-02 06:45:00|979.42|975.42|979.26|975.26|979.46|975.46|979.13|975.13|24
1619937910000|2021-05-02 06:45:10|979.24|975.24|979.21|975.21|979.26|975.26|979.19|975.19|21
1619937920000|2021-05-02 06:45:20|979.2|975.2|980.66|976.66|980.68|976.68|979.19|975.19|23
1619937930000|2021-05-02 06:45:30|980.58|976.58|979.71|975.71|980.6|976.6|979.55|975.55|27
1619937940000|2021-05-02 06:45:40|979.7|975.7|979.98|975.98|980.11|976.11|979.64|975.64|19
1619937950000|2021-05-02 06:45:50|979.95|975.95|980.36|976.36|980.58|976.58|979.95|975.95|21
1619937960000|2021-05-02 06:46:00|980.35|976.35|980.29|976.29|980.49|976.49|980.2|976.2|26
1619937970000|2021-05-02 06:46:10|980.25|976.25|980.41|976.41|980.41|976.41|980.16|976.16|18
1619937980000|2021-05-02 06:46:20|980.42|976.42|980.7|976.7|980.7|976.7|980.42|976.42|12
1619937990000|2021-05-02 06:46:30|980.69|976.69|980.84|976.84|981.09|977.09|980.6|976.6|18
1619938000000|2021-05-02 06:46:40|980.8|976.8|981.2|977.2|981.28|977.28|980.8|976.8|16
1619938010000|2021-05-02 06:46:50|981.19|977.19|981.35|977.35|981.35|977.35|980.98|976.98|22
1619938020000|2021-05-02 06:47:00|981.27|977.27|981.34|977.34|981.39|977.39|981.27|977.27|16
1619938030000|2021-05-02 06:47:10|981.35|977.35|981.34|977.34|981.37|977.37|981.31|977.31|15
1619938040000|2021-05-02 06:47:20|981.3|977.3|981.2|977.2|981.34|977.34|981.1|977.1|19
1619938050000|2021-05-02 06:47:30|981.16|977.16|980.83|976.83|981.3|977.3|980.76|976.76|23
1619938060000|2021-05-02 06:47:40|980.84|976.84|980.83|976.83|980.84|976.84|980.76|976.76|18
1619938070000|2021-05-02 06:47:50|980.95|976.95|980.97|976.97|981.02|977.02|980.83|976.83|14
1619938080000|2021-05-02 06:48:00|980.95|976.95|980.7|976.7|980.95|976.95|980.7|976.7|14
1619938090000|2021-05-02 06:48:10|980.59|976.59|980.46|976.46|980.6|976.6|980.4|976.4|20
1619938100000|2021-05-02 06:48:20|980.44|976.44|980.49|976.49|980.49|976.49|980.43|976.43|12
1619938110000|2021-05-02 06:48:30|980.54|976.54|980.6|976.6|980.78|976.78|980.46|976.46|24
1619938120000|2021-05-02 06:48:40|980.63|976.63|980.64|976.64|980.69|976.69|980.58|976.58|15
1619938130000|2021-05-02 06:48:50|980.62|976.62|980.14|976.14|980.71|976.71|980.14|976.14|21
1619938140000|2021-05-02 06:49:00|980.12|976.12|980.36|976.36|980.38|976.38|980.12|976.12|15
1619938150000|2021-05-02 06:49:10|980.34|976.34|980.73|976.73|980.83|976.83|980.34|976.34|21
1619938160000|2021-05-02 06:49:20|980.76|976.76|980.83|976.83|980.86|976.86|980.73|976.73|13
1619938170000|2021-05-02 06:49:30|980.86|976.86|980.85|976.85|980.91|976.91|980.83|976.83|14
1619938180000|2021-05-02 06:49:40|980.84|976.84|981.24|977.24|981.24|977.24|980.84|976.84|17
1619938190000|2021-05-02 06:49:50|981.02|977.02|981.24|977.24|981.24|977.24|981.01|977.01|16
1619938200000|2021-05-02 06:50:00|981.16|977.16|981.32|977.32|981.32|977.32|981.11|977.11|21
1619938210000|2021-05-02 06:50:10|981.31|977.31|981.35|977.35|981.35|977.35|981.3|977.3|6
1619938220000|2021-05-02 06:50:20|981.45|977.45|981.6|977.6|981.6|977.6|981.45|977.45|4
1619938230000|2021-05-02 06:50:30|981.61|977.61|981.76|977.76|981.8|977.8|981.61|977.61|10
1619938240000|2021-05-02 06:50:40|981.77|977.77|981.77|977.77|981.77|977.77|981.76|977.76|3
1619938250000|2021-05-02 06:50:50|981.87|977.87|982.06|978.06|982.06|978.06|981.85|977.85|14
1619938260000|2021-05-02 06:51:00|982.09|978.09|982.2|978.2|982.22|978.22|982.07|978.07|21
1619938270000|2021-05-02 06:51:10|982.18|978.18|982.48|978.48|982.48|978.48|982.08|978.08|17
1619938280000|2021-05-02 06:51:20|982.51|978.51|983.02|979.02|983.02|979.02|982.46|978.46|15
1619938290000|2021-05-02 06:51:30|983.03|979.03|983.1|979.1|983.1|979.1|983.03|979.03|2
1619938300000|2021-05-02 06:51:40|983.32|979.32|983.57|979.57|983.57|979.57|983.31|979.31|17
1619938310000|2021-05-02 06:51:50|983.58|979.58|983.44|979.44|983.61|979.61|983.32|979.32|12
1619938320000|2021-05-02 06:52:00|983.45|979.45|983.5|979.5|983.51|979.51|983.45|979.45|11
1619938330000|2021-05-02 06:52:10|983.51|979.51|983.78|979.78|983.78|979.78|983.51|979.51|17
1619938340000|2021-05-02 06:52:20|983.77|979.77|983.44|979.44|983.77|979.77|983.43|979.43|25
1619938350000|2021-05-02 06:52:30|983.43|979.43|983.24|979.24|983.43|979.43|983.1|979.1|21
1619938360000|2021-05-02 06:52:40|983.21|979.21|983.09|979.09|983.25|979.25|983.05|979.05|23
1619938370000|2021-05-02 06:52:50|983.07|979.07|983.14|979.14|983.24|979.24|983.07|979.07|17
1619938380000|2021-05-02 06:53:00|983.12|979.12|982.64|978.64|983.15|979.15|982.64|978.64|13
1619938390000|2021-05-02 06:53:10|982.63|978.63|982.53|978.53|982.65|978.65|982.53|978.53|19
1619938400000|2021-05-02 06:53:20|982.54|978.54|982.89|978.89|983.01|979.01|982.49|978.49|24
1619938410000|2021-05-02 06:53:30|982.91|978.91|982.93|978.93|982.97|978.97|982.85|978.85|20
1619938420000|2021-05-02 06:53:40|982.94|978.94|982.77|978.77|983|979|982.77|978.77|11
1619938430000|2021-05-02 06:53:50|982.8|978.8|982.79|978.79|982.88|978.88|982.69|978.69|23
1619938440000|2021-05-02 06:54:00|982.81|978.81|982.74|978.74|982.87|978.87|982.74|978.74|18
1619938450000|2021-05-02 06:54:10|982.75|978.75|982.99|978.99|982.99|978.99|982.72|978.72|15
1619938460000|2021-05-02 06:54:20|983.01|979.01|983.09|979.09|983.09|979.09|983|979|16
1619938470000|2021-05-02 06:54:30|983.11|979.11|982.34|978.34|983.11|979.11|982.32|978.32|25
1619938480000|2021-05-02 06:54:40|982.35|978.35|982.77|978.77|982.78|978.78|982.35|978.35|14
1619938490000|2021-05-02 06:54:50|982.76|978.76|982.69|978.69|982.76|978.76|982.67|978.67|15
1619938500000|2021-05-02 06:55:00|982.73|978.73|982.58|978.58|982.75|978.75|982.57|978.57|16
1619938510000|2021-05-02 06:55:10|982.6|978.6|982.58|978.58|982.61|978.61|982.52|978.52|20
1619938520000|2021-05-02 06:55:20|982.57|978.57|982.59|978.59|982.62|978.62|982.56|978.56|12
1619938530000|2021-05-02 06:55:30|982.6|978.6|981.95|977.95|982.6|978.6|981.89|977.89|21
1619938540000|2021-05-02 06:55:40|981.94|977.94|980.7|976.7|981.94|977.94|980.59|976.59|22
1619938550000|2021-05-02 06:55:50|980.74|976.74|980.69|976.69|980.79|976.79|980.69|976.69|20
1619938560000|2021-05-02 06:56:00|980.66|976.66|980.66|976.66|980.68|976.68|980.53|976.53|18
1619938570000|2021-05-02 06:56:10|980.62|976.62|980.47|976.47|980.62|976.62|980.4|976.4|22
1619938580000|2021-05-02 06:56:20|980.49|976.49|980.27|976.27|980.57|976.57|980.27|976.27|21
1619938590000|2021-05-02 06:56:30|980.25|976.25|980.45|976.45|980.45|976.45|980.05|976.05|19
1619938600000|2021-05-02 06:56:40|980.57|976.57|980.94|976.94|980.94|976.94|980.43|976.43|20
1619938610000|2021-05-02 06:56:50|981.11|977.11|981.45|977.45|981.83|977.83|981.11|977.11|23
1619938620000|2021-05-02 06:57:00|981.46|977.46|981.38|977.38|981.46|977.46|981.34|977.34|15
1619938630000|2021-05-02 06:57:10|981.41|977.41|981.27|977.27|981.42|977.42|980.93|976.93|21
1619938640000|2021-05-02 06:57:20|981.28|977.28|981.67|977.67|981.67|977.67|981.28|977.28|15
1619938650000|2021-05-02 06:57:30|981.68|977.68|981.79|977.79|981.79|977.79|981.68|977.68|10
1619938660000|2021-05-02 06:57:40|981.81|977.81|982.53|978.53|982.53|978.53|981.81|977.81|17
1619938670000|2021-05-02 06:57:50|982.54|978.54|982.52|978.52|982.59|978.59|982.51|978.51|13
1619938680000|2021-05-02 06:58:00|982.53|978.53|982.49|978.49|982.53|978.53|982.44|978.44|11
1619938690000|2021-05-02 06:58:10|982.53|978.53|982.57|978.57|982.57|978.57|982.52|978.52|6
1619938700000|2021-05-02 06:58:20|982.56|978.56|983.06|979.06|983.07|979.07|982.55|978.55|18
1619938710000|2021-05-02 06:58:30|982.89|978.89|983.1|979.1|983.1|979.1|982.8|978.8|16
1619938720000|2021-05-02 06:58:40|983.09|979.09|983.17|979.17|983.19|979.19|983.08|979.08|10
1619938730000|2021-05-02 06:58:50|983.18|979.18|982.8|978.8|983.18|979.18|982.7|978.7|17
1619938740000|2021-05-02 06:59:00|982.77|978.77|982.55|978.55|982.77|978.77|982.45|978.45|22
1619938750000|2021-05-02 06:59:10|982.54|978.54|982.91|978.91|982.91|978.91|982.52|978.52|15
1619938760000|2021-05-02 06:59:20|982.92|978.92|982.87|978.87|982.95|978.95|982.87|978.87|13
1619938770000|2021-05-02 06:59:30|982.82|978.82|982.31|978.31|982.87|978.87|982.2|978.2|18
1619938780000|2021-05-02 06:59:40|982.3|978.3|982.52|978.52|982.52|978.52|982.24|978.24|23
1619938790000|2021-05-02 06:59:50|982.53|978.53|982.81|978.81|983.21|979.21|982.53|978.53|22
1619938800000|2021-05-02 07:00:00|982.8|978.8|982.96|978.96|982.99|978.99|982.78|978.78|18
1619938810000|2021-05-02 07:00:10|982.95|978.95|982.96|978.96|983.05|979.05|982.91|978.91|21
1619938820000|2021-05-02 07:00:20|982.97|978.97|982.12|978.12|982.97|978.97|982.12|978.12|25
1619938830000|2021-05-02 07:00:30|982.11|978.11|981.73|977.73|982.11|978.11|981.73|977.73|16
1619938840000|2021-05-02 07:00:40|981.68|977.68|981.98|977.98|981.98|977.98|981.57|977.57|21
1619938850000|2021-05-02 07:00:50|981.97|977.97|981.12|977.12|981.97|977.97|981.12|977.12|21
1619938860000|2021-05-02 07:01:00|981.13|977.13|981.13|977.13|981.18|977.18|980.83|976.83|23
1619938870000|2021-05-02 07:01:10|981.09|977.09|981.05|977.05|981.24|977.24|980.92|976.92|22
1619938880000|2021-05-02 07:01:20|981.08|977.08|980.14|976.14|981.16|977.16|980.14|976.14|24
1619938890000|2021-05-02 07:01:30|980.12|976.12|980.33|976.33|980.33|976.33|979.95|975.95|24
1619938900000|2021-05-02 07:01:40|980.31|976.31|980.21|976.21|980.33|976.33|980.2|976.2|14
1619938910000|2021-05-02 07:01:50|980.2|976.2|980.03|976.03|980.24|976.24|980.03|976.03|15
1619938920000|2021-05-02 07:02:00|980.06|976.06|980.22|976.22|980.63|976.63|980.06|976.06|24
1619938930000|2021-05-02 07:02:10|980.23|976.23|980.27|976.27|980.28|976.28|980.21|976.21|14
1619938940000|2021-05-02 07:02:20|980.3|976.3|980.09|976.09|980.3|976.3|980.04|976.04|12
1619938950000|2021-05-02 07:02:30|980.07|976.07|980.06|976.06|980.07|976.07|979.98|975.98|15
1619938960000|2021-05-02 07:02:40|980.05|976.05|980.11|976.11|980.11|976.11|980.01|976.01|17
1619938970000|2021-05-02 07:02:50|980.43|976.43|980.33|976.33|980.57|976.57|980.33|976.33|17
1619938980000|2021-05-02 07:03:00|980.26|976.26|980.43|976.43|980.43|976.43|980.23|976.23|23
1619938990000|2021-05-02 07:03:10|980.44|976.44|980.31|976.31|980.44|976.44|980.22|976.22|15
1619939000000|2021-05-02 07:03:20|980.3|976.3|981.12|977.12|981.14|977.14|980.29|976.29|19
1619939010000|2021-05-02 07:03:30|981.21|977.21|981.8|977.8|981.86|977.86|981.2|977.2|26
1619939020000|2021-05-02 07:03:40|981.79|977.79|981.38|977.38|981.79|977.79|981.38|977.38|21
1619939030000|2021-05-02 07:03:50|981.36|977.36|981.4|977.4|981.4|977.4|980.78|976.78|25
1619939040000|2021-05-02 07:04:00|981.41|977.41|981.2|977.2|981.42|977.42|981.1|977.1|24
1619939050000|2021-05-02 07:04:10|981.19|977.19|981.35|977.35|981.37|977.37|981.13|977.13|19
1619939060000|2021-05-02 07:04:20|981.36|977.36|981.68|977.68|981.68|977.68|981.32|977.32|18
1619939070000|2021-05-02 07:04:30|981.7|977.7|981.83|977.83|981.88|977.88|981.7|977.7|20
1619939080000|2021-05-02 07:04:40|981.72|977.72|981.33|977.33|981.72|977.72|981.24|977.24|26
1619939090000|2021-05-02 07:04:50|981.39|977.39|981.54|977.54|981.68|977.68|981.39|977.39|23
1619939100000|2021-05-02 07:05:00|981.4|977.4|981.57|977.57|981.6|977.6|981.34|977.34|20
1619939110000|2021-05-02 07:05:10|981.58|977.58|982.16|978.16|982.16|978.16|981.58|977.58|14
1619939120000|2021-05-02 07:05:20|982.28|978.28|982.65|978.65|982.91|978.91|982.28|978.28|25
1619939130000|2021-05-02 07:05:30|982.84|978.84|982.97|978.97|982.98|978.98|982.83|978.83|24
1619939140000|2021-05-02 07:05:40|982.95|978.95|983.27|979.27|983.31|979.31|982.91|978.91|20
1619939150000|2021-05-02 07:05:50|983.28|979.28|983.25|979.25|983.38|979.38|983.23|979.23|19
1619939160000|2021-05-02 07:06:00|983.28|979.28|983.15|979.15|983.28|979.28|983.06|979.06|18
1619939170000|2021-05-02 07:06:10|983.07|979.07|983.07|979.07|983.14|979.14|982.54|978.54|24
1619939180000|2021-05-02 07:06:20|983.08|979.08|983.53|979.53|983.54|979.54|983.08|979.08|17
1619939190000|2021-05-02 07:06:30|983.45|979.45|983.65|979.65|983.65|979.65|983.45|979.45|4
1619939200000|2021-05-02 07:06:40|983.66|979.66|984.2|980.2|984.2|980.2|983.66|979.66|19
1619939210000|2021-05-02 07:06:50|984.31|980.31|984.35|980.35|984.42|980.42|984.31|980.31|14
1619939220000|2021-05-02 07:07:00|984.37|980.37|983.88|979.88|984.53|980.53|983.78|979.78|21
1619939230000|2021-05-02 07:07:10|983.87|979.87|984.66|980.66|984.66|980.66|983.87|979.87|18
1619939240000|2021-05-02 07:07:20|984.67|980.67|984.65|980.65|984.67|980.67|984.49|980.49|12
1619939250000|2021-05-02 07:07:30|984.64|980.64|984.76|980.76|984.76|980.76|984.58|980.58|10
1619939260000|2021-05-02 07:07:40|984.79|980.79|984.81|980.81|984.86|980.86|984.71|980.71|16
1619939270000|2021-05-02 07:07:50|984.82|980.82|984.78|980.78|984.85|980.85|984.73|980.73|18
1619939280000|2021-05-02 07:08:00|984.59|980.59|984.74|980.74|984.81|980.81|984.46|980.46|22
1619939290000|2021-05-02 07:08:10|984.63|980.63|983.91|979.91|984.63|980.63|983.88|979.88|28
1619939300000|2021-05-02 07:08:20|983.92|979.92|983.63|979.63|984.02|980.02|983.62|979.62|25
1619939310000|2021-05-02 07:08:30|983.65|979.65|984.82|980.82|984.85|980.85|983.65|979.65|23
1619939320000|2021-05-02 07:08:40|984.85|980.85|984.86|980.86|984.93|980.93|984.79|980.79|16
1619939330000|2021-05-02 07:08:50|984.93|980.93|984.47|980.47|984.93|980.93|984.4|980.4|22
1619939340000|2021-05-02 07:09:00|984.48|980.48|984.5|980.5|984.58|980.58|984.42|980.42|20
1619939350000|2021-05-02 07:09:10|984.41|980.41|984.46|980.46|984.48|980.48|984.32|980.32|22
1619939360000|2021-05-02 07:09:20|984.48|980.48|984.52|980.52|984.63|980.63|984.42|980.42|18
1619939370000|2021-05-02 07:09:30|984.51|980.51|984.38|980.38|984.61|980.61|984.38|980.38|15
1619939380000|2021-05-02 07:09:40|984.3|980.3|984.27|980.27|984.31|980.31|984.25|980.25|11
1619939390000|2021-05-02 07:09:50|984.3|980.3|984.37|980.37|984.39|980.39|984.2|980.2|17
1619939400000|2021-05-02 07:10:00|984.35|980.35|984.05|980.05|984.35|980.35|984.05|980.05|21
1619939410000|2021-05-02 07:10:10|984.04|980.04|983.67|979.67|984.07|980.07|983.67|979.67|13
1619939420000|2021-05-02 07:10:20|983.64|979.64|983.72|979.72|983.84|979.84|983.61|979.61|18
1619939430000|2021-05-02 07:10:30|983.67|979.67|983.71|979.71|983.73|979.73|983.61|979.61|20
1619939440000|2021-05-02 07:10:40|983.69|979.69|983.45|979.45|983.69|979.69|983.44|979.44|16
1619939450000|2021-05-02 07:10:50|983.46|979.46|983.86|979.86|983.86|979.86|983.45|979.45|14
1619939460000|2021-05-02 07:11:00|983.88|979.88|983.15|979.15|983.96|979.96|983.15|979.15|25
1619939470000|2021-05-02 07:11:10|983.34|979.34|983.29|979.29|983.47|979.47|983.28|979.28|16
1619939480000|2021-05-02 07:11:20|983.26|979.26|982.9|978.9|983.26|979.26|982.87|978.87|15
1619939490000|2021-05-02 07:11:30|982.89|978.89|983.04|979.04|983.06|979.06|982.89|978.89|12
1619939500000|2021-05-02 07:11:40|983.02|979.02|983.04|979.04|983.11|979.11|983.02|979.02|16
1619939510000|2021-05-02 07:11:50|983.01|979.01|982.85|978.85|983.03|979.03|982.83|978.83|18
1619939520000|2021-05-02 07:12:00|982.84|978.84|982.85|978.85|982.87|978.87|982.84|978.84|8
1619939530000|2021-05-02 07:12:10|982.87|978.87|982.84|978.84|982.9|978.9|982.82|978.82|13
1619939540000|2021-05-02 07:12:20|982.83|978.83|982.51|978.51|982.9|978.9|982.48|978.48|17
1619939550000|2021-05-02 07:12:30|982.39|978.39|981.4|977.4|982.41|978.41|981.29|977.29|27
1619939560000|2021-05-02 07:12:40|981.39|977.39|981.61|977.61|981.73|977.73|981.32|977.32|13
1619939570000|2021-05-02 07:12:50|981.55|977.55|981.15|977.15|981.55|977.55|981.13|977.13|22
1619939580000|2021-05-02 07:13:00|981.14|977.14|981.33|977.33|981.35|977.35|981.14|977.14|24
1619939590000|2021-05-02 07:13:10|981.32|977.32|981.32|977.32|981.39|977.39|981.25|977.25|20
1619939600000|2021-05-02 07:13:20|981.33|977.33|980.8|976.8|981.33|977.33|980.8|976.8|22
1619939610000|2021-05-02 07:13:30|980.83|976.83|981.06|977.06|981.06|977.06|980.8|976.8|18
1619939620000|2021-05-02 07:13:40|981.05|977.05|981.51|977.51|981.67|977.67|981.02|977.02|20
1619939630000|2021-05-02 07:13:50|981.43|977.43|981.5|977.5|981.54|977.54|981.41|977.41|23
1619939640000|2021-05-02 07:14:00|981.45|977.45|981.41|977.41|981.48|977.48|981.39|977.39|16
1619939650000|2021-05-02 07:14:10|981.45|977.45|981.58|977.58|981.69|977.69|981.41|977.41|19
1619939660000|2021-05-02 07:14:20|981.56|977.56|981.17|977.17|981.58|977.58|981.08|977.08|20
1619939670000|2021-05-02 07:14:30|981.18|977.18|981.18|977.18|981.19|977.19|981.18|977.18|5
1619939680000|2021-05-02 07:14:40|981.19|977.19|981.47|977.47|981.69|977.69|981.19|977.19|21
1619939690000|2021-05-02 07:14:50|981.36|977.36|980.85|976.85|981.36|977.36|980.78|976.78|18
1619939700000|2021-05-02 07:15:00|980.82|976.82|981.18|977.18|981.27|977.27|980.82|976.82|17
1619939710000|2021-05-02 07:15:10|981.06|977.06|980.79|976.79|981.06|977.06|980.77|976.77|25
1619939720000|2021-05-02 07:15:20|980.8|976.8|980.75|976.75|980.87|976.87|980.74|976.74|24
1619939730000|2021-05-02 07:15:30|980.63|976.63|980.46|976.46|980.67|976.67|980.46|976.46|19
1619939740000|2021-05-02 07:15:40|980.45|976.45|980.09|976.09|980.46|976.46|980.09|976.09|21
1619939750000|2021-05-02 07:15:50|980.04|976.04|979.99|975.99|980.1|976.1|979.94|975.94|18
1619939760000|2021-05-02 07:16:00|979.95|975.95|979.41|975.41|979.97|975.97|979.38|975.38|21
1619939770000|2021-05-02 07:16:10|979.36|975.36|979.11|975.11|979.38|975.38|979.1|975.1|18
1619939780000|2021-05-02 07:16:20|979.13|975.13|978.82|974.82|979.13|975.13|978.74|974.74|19
1619939790000|2021-05-02 07:16:30|978.81|974.81|978.69|974.69|978.82|974.82|978.64|974.64|24
1619939800000|2021-05-02 07:16:40|978.7|974.7|978.7|974.7|978.75|974.75|978.66|974.66|17
1619939810000|2021-05-02 07:16:50|978.76|974.76|978.01|974.01|978.76|974.76|977.97|973.97|14
1619939820000|2021-05-02 07:17:00|978.06|974.06|978.96|974.96|979.17|975.17|978.06|974.06|26
1619939830000|2021-05-02 07:17:10|978.82|974.82|978.72|974.72|978.88|974.88|978.53|974.53|25
1619939840000|2021-05-02 07:17:20|978.69|974.69|978.12|974.12|978.75|974.75|978.12|974.12|21
1619939850000|2021-05-02 07:17:30|978.1|974.1|978.3|974.3|978.32|974.32|978.03|974.03|21
1619939860000|2021-05-02 07:17:40|978.29|974.29|978.27|974.27|978.3|974.3|978.27|974.27|13
1619939870000|2021-05-02 07:17:50|978.25|974.25|978.21|974.21|978.25|974.25|978.06|974.06|20
1619939880000|2021-05-02 07:18:00|978.18|974.18|977.7|973.7|978.21|974.21|977.7|973.7|23
1619939890000|2021-05-02 07:18:10|977.68|973.68|977.3|973.3|977.72|973.72|977.27|973.27|21
1619939900000|2021-05-02 07:18:20|977.29|973.29|977.1|973.1|977.52|973.52|977.1|973.1|22
1619939910000|2021-05-02 07:18:30|977.11|973.11|976.84|972.84|977.16|973.16|976.8|972.8|26
1619939920000|2021-05-02 07:18:40|976.83|972.83|976.63|972.63|976.83|972.83|976.35|972.35|21
1619939930000|2021-05-02 07:18:50|976.64|972.64|976.3|972.3|976.64|972.64|975.47|971.47|27
1619939940000|2021-05-02 07:19:00|976.26|972.26|976.23|972.23|976.36|972.36|976.07|972.07|24
1619939950000|2021-05-02 07:19:10|976.25|972.25|975.85|971.85|976.4|972.4|975.66|971.66|26
1619939960000|2021-05-02 07:19:20|975.84|971.84|975.81|971.81|976|972|975.72|971.72|24
1619939970000|2021-05-02 07:19:30|975.85|971.85|975.28|971.28|975.87|971.87|975.26|971.26|19
1619939980000|2021-05-02 07:19:40|975.29|971.29|975.35|971.35|975.35|971.35|975.29|971.29|10
1619939990000|2021-05-02 07:19:50|975.36|971.36|975.32|971.32|975.56|971.56|975.32|971.32|22
1619940000000|2021-05-02 07:20:00|975.33|971.33|975.48|971.48|975.48|971.48|975|971|20
1619940010000|2021-05-02 07:20:10|975.59|971.59|976.38|972.38|976.38|972.38|975.58|971.58|28
1619940020000|2021-05-02 07:20:20|976.42|972.42|976.63|972.63|976.63|972.63|976.23|972.23|22
1619940030000|2021-05-02 07:20:30|976.69|972.69|978.44|974.44|978.69|974.69|976.69|972.69|26
1619940040000|2021-05-02 07:20:40|978.39|974.39|978.39|974.39|978.44|974.44|977.84|973.84|21
1619940050000|2021-05-02 07:20:50|978.4|974.4|977.13|973.13|978.4|974.4|977.13|973.13|27
1619940060000|2021-05-02 07:21:00|977.22|973.22|977.07|973.07|977.32|973.32|977.03|973.03|26
1619940070000|2021-05-02 07:21:10|976.96|972.96|976.85|972.85|976.96|972.96|976.68|972.68|24
1619940080000|2021-05-02 07:21:20|976.99|972.99|976.4|972.4|976.99|972.99|976.36|972.36|23
1619940090000|2021-05-02 07:21:30|976.34|972.34|976.48|972.48|976.48|972.48|976.32|972.32|20
1619940100000|2021-05-02 07:21:40|976.49|972.49|976.34|972.34|976.49|972.49|976.34|972.34|21
1619940110000|2021-05-02 07:21:50|976.36|972.36|975.71|971.71|976.43|972.43|975.71|971.71|20
1619940120000|2021-05-02 07:22:00|975.68|971.68|975.54|971.54|975.73|971.73|975.54|971.54|21
1619940130000|2021-05-02 07:22:10|975.55|971.55|975.57|971.57|975.6|971.6|975.54|971.54|17
1619940140000|2021-05-02 07:22:20|975.58|971.58|974.58|970.58|975.59|971.59|974.11|970.11|25
1619940150000|2021-05-02 07:22:30|974.74|970.74|976.25|972.25|976.25|972.25|974.7|970.7|25
1619940160000|2021-05-02 07:22:40|976.14|972.14|975.72|971.72|976.16|972.16|975.56|971.56|26
1619940170000|2021-05-02 07:22:50|975.6|971.6|975.3|971.3|975.69|971.69|975.3|971.3|26
1619940180000|2021-05-02 07:23:00|975.22|971.22|975.44|971.44|975.54|971.54|975.1|971.1|24
1619940190000|2021-05-02 07:23:10|975.5|971.5|975.67|971.67|975.78|971.78|975.41|971.41|23
1619940200000|2021-05-02 07:23:20|975.88|971.88|976.38|972.38|976.38|972.38|975.81|971.81|26
1619940210000|2021-05-02 07:23:30|976.46|972.46|976.37|972.37|976.65|972.65|976.37|972.37|21
1619940220000|2021-05-02 07:23:40|976.29|972.29|975.99|971.99|976.29|972.29|975.96|971.96|22
1619940230000|2021-05-02 07:23:50|976.03|972.03|976.48|972.48|976.71|972.71|976.01|972.01|22
1619940240000|2021-05-02 07:24:00|976.53|972.53|975.88|971.88|976.57|972.57|975.84|971.84|24
1619940250000|2021-05-02 07:24:10|975.66|971.66|974.51|970.51|975.82|971.82|974.41|970.41|27
1619940260000|2021-05-02 07:24:20|974.68|970.68|974.94|970.94|975.08|971.08|974.65|970.65|27
1619940270000|2021-05-02 07:24:30|974.93|970.93|974.53|970.53|974.94|970.94|974.23|970.23|26
1619940280000|2021-05-02 07:24:40|974.6|970.6|974.57|970.57|974.88|970.88|974.37|970.37|26
1619940290000|2021-05-02 07:24:50|974.7|970.7|974.75|970.75|974.76|970.76|974.6|970.6|21
1619940300000|2021-05-02 07:25:00|974.73|970.73|974.67|970.67|974.77|970.77|974.63|970.63|19
1619940310000|2021-05-02 07:25:10|974.65|970.65|974.44|970.44|974.65|970.65|974.31|970.31|20
1619940320000|2021-05-02 07:25:20|974.43|970.43|975.21|971.21|975.21|971.21|974.17|970.17|26
1619940330000|2021-05-02 07:25:30|975.19|971.19|974.74|970.74|975.25|971.25|974.7|970.7|24
1619940340000|2021-05-02 07:25:40|974.73|970.73|974.99|970.99|974.99|970.99|974.58|970.58|26
1619940350000|2021-05-02 07:25:50|975.04|971.04|974.79|970.79|975.21|971.21|974.79|970.79|24
1619940360000|2021-05-02 07:26:00|974.71|970.71|975.05|971.05|975.25|971.25|974.46|970.46|25
1619940370000|2021-05-02 07:26:10|975.07|971.07|975.14|971.14|975.22|971.22|975.07|971.07|18
1619940380000|2021-05-02 07:26:20|975.15|971.15|974.79|970.79|975.15|971.15|974.79|970.79|23
1619940390000|2021-05-02 07:26:30|974.8|970.8|974.67|970.67|974.82|970.82|974.67|970.67|14
1619940400000|2021-05-02 07:26:40|974.66|970.66|973.83|969.83|974.68|970.68|973.83|969.83|20
1619940410000|2021-05-02 07:26:50|973.82|969.82|973.49|969.49|973.85|969.85|973.41|969.41|25
1619940420000|2021-05-02 07:27:00|973.47|969.47|973.1|969.1|973.67|969.67|973.09|969.09|25
1619940430000|2021-05-02 07:27:10|973.12|969.12|973.05|969.05|973.17|969.17|972.95|968.95|20
1619940440000|2021-05-02 07:27:20|973.01|969.01|972.96|968.96|973.01|969.01|972.74|968.74|24
1619940450000|2021-05-02 07:27:30|972.94|968.94|972.86|968.86|973.28|969.28|972.84|968.84|23
1619940460000|2021-05-02 07:27:40|972.85|968.85|972.91|968.91|972.91|968.91|972.69|968.69|17
1619940470000|2021-05-02 07:27:50|972.9|968.9|973.02|969.02|973.1|969.1|972.9|968.9|17
1619940480000|2021-05-02 07:28:00|973|969|972.47|968.47|973|969|972.44|968.44|23
1619940490000|2021-05-02 07:28:10|972.58|968.58|972.7|968.7|972.76|968.76|972.47|968.47|16
1619940500000|2021-05-02 07:28:20|972.71|968.71|972.47|968.47|972.71|968.71|972.43|968.43|18
1619940510000|2021-05-02 07:28:30|972.48|968.48|972.27|968.27|972.51|968.51|972.15|968.15|20
1619940520000|2021-05-02 07:28:40|972.26|968.26|971.16|967.16|972.33|968.33|970.8|966.8|27
1619940530000|2021-05-02 07:28:50|971.21|967.21|971.17|967.17|971.28|967.28|970.94|966.94|23
1619940540000|2021-05-02 07:29:00|971.07|967.07|971.23|967.23|971.37|967.37|970.97|966.97|26
1619940550000|2021-05-02 07:29:10|971.26|967.26|971.13|967.13|971.52|967.52|970.94|966.94|22
1619940560000|2021-05-02 07:29:20|971.16|967.16|971.02|967.02|971.41|967.41|970.9|966.9|25
1619940570000|2021-05-02 07:29:30|971.08|967.08|971.34|967.34|971.41|967.41|970.88|966.88|26
1619940580000|2021-05-02 07:29:40|971.32|967.32|971.25|967.25|971.35|967.35|970.96|966.96|24
1619940590000|2021-05-02 07:29:50|971.26|967.26|971.9|967.9|971.9|967.9|971.24|967.24|25
1619940600000|2021-05-02 07:30:00|971.91|967.91|971.08|967.08|971.91|967.91|971|967|24
1619940610000|2021-05-02 07:30:10|971.09|967.09|970.88|966.88|971.11|967.11|970.83|966.83|20
1619940620000|2021-05-02 07:30:20|970.8|966.8|970.45|966.45|970.82|966.82|970.45|966.45|20
1619940630000|2021-05-02 07:30:30|970.37|966.37|970.08|966.08|970.39|966.39|970.07|966.07|21
1619940640000|2021-05-02 07:30:40|970.11|966.11|970.59|966.59|970.59|966.59|970.08|966.08|24
1619940650000|2021-05-02 07:30:50|970.56|966.56|970.23|966.23|970.67|966.67|970.23|966.23|20
1619940660000|2021-05-02 07:31:00|970.24|966.24|970.25|966.25|970.27|966.27|970.17|966.17|22
1619940670000|2021-05-02 07:31:10|970.24|966.24|970.27|966.27|970.46|966.46|970.17|966.17|22
1619940680000|2021-05-02 07:31:20|970.28|966.28|969.74|965.74|970.28|966.28|969.73|965.73|23
1619940690000|2021-05-02 07:31:30|969.79|965.79|969.87|965.87|970.07|966.07|969.79|965.79|24
1619940700000|2021-05-02 07:31:40|969.88|965.88|969.62|965.62|969.96|965.96|969.62|965.62|18
1619940710000|2021-05-02 07:31:50|969.4|965.4|969.57|965.57|969.57|965.57|969.35|965.35|21
1619940720000|2021-05-02 07:32:00|969.56|965.56|969.58|965.58|969.63|965.63|969.52|965.52|20
1619940730000|2021-05-02 07:32:10|969.51|965.51|969.4|965.4|969.52|965.52|969.28|965.28|21
1619940740000|2021-05-02 07:32:20|969.38|965.38|968.73|964.73|969.39|965.39|968.55|964.55|26
1619940750000|2021-05-02 07:32:30|968.77|964.77|968.94|964.94|969.06|965.06|968.68|964.68|23
1619940760000|2021-05-02 07:32:40|968.96|964.96|969.01|965.01|969.24|965.24|968.96|964.96|24
1619940770000|2021-05-02 07:32:50|969|965|969.13|965.13|969.18|965.18|969|965|24
1619940780000|2021-05-02 07:33:00|969.14|965.14|969.8|965.8|969.96|965.96|969.14|965.14|22
1619940790000|2021-05-02 07:33:10|969.69|965.69|970.34|966.34|970.34|966.34|969.69|965.69|24
1619940800000|2021-05-02 07:33:20|970.36|966.36|971.68|967.68|971.68|967.68|970.36|966.36|24
1619940810000|2021-05-02 07:33:30|971.71|967.71|971.91|967.91|971.97|967.97|971.66|967.66|25
1619940820000|2021-05-02 07:33:40|971.92|967.92|971.96|967.96|971.98|967.98|971.43|967.43|27
1619940830000|2021-05-02 07:33:50|971.81|967.81|972.25|968.25|972.25|968.25|971.67|967.67|22
1619940840000|2021-05-02 07:34:00|972.24|968.24|972.02|968.02|972.47|968.47|971.84|967.84|22
1619940850000|2021-05-02 07:34:10|972.03|968.03|972.02|968.02|972.17|968.17|971.62|967.62|25
1619940860000|2021-05-02 07:34:20|972.03|968.03|973.34|969.34|973.51|969.51|972.03|968.03|25
1619940870000|2021-05-02 07:34:30|973.33|969.33|973.22|969.22|973.44|969.44|973.13|969.13|20
1619940880000|2021-05-02 07:34:40|973.21|969.21|973.3|969.3|973.36|969.36|972.67|968.67|22
1619940890000|2021-05-02 07:34:50|973.44|969.44|973.66|969.66|973.72|969.72|973.29|969.29|26
1619940900000|2021-05-02 07:35:00|973.67|969.67|974.3|970.3|974.3|970.3|973.66|969.66|24
1619940910000|2021-05-02 07:35:10|974.33|970.33|973.72|969.72|974.33|970.33|973.72|969.72|19
1619940920000|2021-05-02 07:35:20|973.62|969.62|972.2|968.2|973.62|969.62|972.12|968.12|26
1619940930000|2021-05-02 07:35:30|972.08|968.08|972.24|968.24|972.57|968.57|971.93|967.93|25
1619940940000|2021-05-02 07:35:40|972.32|968.32|972.24|968.24|972.32|968.32|972|968|23
1619940950000|2021-05-02 07:35:50|972.12|968.12|970.11|966.11|972.17|968.17|969.95|965.95|28
1619940960000|2021-05-02 07:36:00|970.07|966.07|970.15|966.15|970.44|966.44|970.06|966.06|27
1619940970000|2021-05-02 07:36:10|970.12|966.12|970.1|966.1|970.45|966.45|970.1|966.1|25
1619940980000|2021-05-02 07:36:20|970.18|966.18|970.1|966.1|970.18|966.18|969.88|965.88|17
1619940990000|2021-05-02 07:36:30|970.16|966.16|970.36|966.36|970.42|966.42|970.03|966.03|19
1619941000000|2021-05-02 07:36:40|970.52|966.52|970.7|966.7|971.09|967.09|970.52|966.52|27
1619941010000|2021-05-02 07:36:50|970.72|966.72|970.62|966.62|970.78|966.78|970.37|966.37|24
1619941020000|2021-05-02 07:37:00|970.97|966.97|971.52|967.52|971.52|967.52|970.88|966.88|26
1619941030000|2021-05-02 07:37:10|971.49|967.49|971.88|967.88|971.88|967.88|971.49|967.49|21
1619941040000|2021-05-02 07:37:20|971.91|967.91|971.38|967.38|971.93|967.93|971.32|967.32|24
1619941050000|2021-05-02 07:37:30|971.45|967.45|971.56|967.56|971.56|967.56|971.39|967.39|21
1619941060000|2021-05-02 07:37:40|971.57|967.57|970.95|966.95|971.57|967.57|970.95|966.95|20
1619941070000|2021-05-02 07:37:50|971|967|971.22|967.22|971.22|967.22|970.87|966.87|24
1619941080000|2021-05-02 07:38:00|971.21|967.21|971.43|967.43|971.43|967.43|971.21|967.21|14
1619941090000|2021-05-02 07:38:10|971.46|967.46|971.68|967.68|972|968|971.46|967.46|24
1619941100000|2021-05-02 07:38:20|971.72|967.72|971.46|967.46|971.72|967.72|971.44|967.44|25
1619941110000|2021-05-02 07:38:30|971.44|967.44|971.58|967.58|971.58|967.58|971.44|967.44|14
1619941120000|2021-05-02 07:38:40|971.5|967.5|971.41|967.41|971.56|967.56|971.41|967.41|20
1619941130000|2021-05-02 07:38:50|971.5|967.5|971.9|967.9|971.95|967.95|971.43|967.43|21
1619941140000|2021-05-02 07:39:00|971.95|967.95|972.16|968.16|972.16|968.16|971.81|967.81|17
1619941150000|2021-05-02 07:39:10|972.15|968.15|972.25|968.25|972.34|968.34|972.15|968.15|17
1619941160000|2021-05-02 07:39:20|972.29|968.29|972.17|968.17|972.41|968.41|972.17|968.17|18
1619941170000|2021-05-02 07:39:30|972.12|968.12|971.32|967.32|972.12|968.12|971.32|967.32|17
1619941180000|2021-05-02 07:39:40|971.3|967.3|971.76|967.76|971.8|967.8|971.17|967.17|20
1619941190000|2021-05-02 07:39:50|971.77|967.77|971.75|967.75|971.79|967.79|971.75|967.75|13
1619941200000|2021-05-02 07:40:00|971.7|967.7|971.97|967.97|971.97|967.97|971.69|967.69|21
1619941210000|2021-05-02 07:40:10|972.07|968.07|973.43|969.43|973.43|969.43|972.07|968.07|25
1619941220000|2021-05-02 07:40:20|973.44|969.44|973.59|969.59|973.67|969.67|973.41|969.41|20
1619941230000|2021-05-02 07:40:30|973.58|969.58|973.7|969.7|973.74|969.74|973.46|969.46|18
1619941240000|2021-05-02 07:40:40|973.76|969.76|973.68|969.68|973.79|969.79|973.61|969.61|16
1619941250000|2021-05-02 07:40:50|973.64|969.64|974.04|970.04|974.04|970.04|973.59|969.59|20
1619941260000|2021-05-02 07:41:00|974.15|970.15|974.54|970.54|974.59|970.59|974.15|970.15|21
1619941270000|2021-05-02 07:41:10|974.55|970.55|974.84|970.84|974.84|970.84|974.55|970.55|17
1619941280000|2021-05-02 07:41:20|974.89|970.89|976|972|976.07|972.07|974.89|970.89|28
1619941290000|2021-05-02 07:41:30|976.16|972.16|976.12|972.12|976.26|972.26|976.03|972.03|17
1619941300000|2021-05-02 07:41:40|976.11|972.11|976.21|972.21|976.36|972.36|976.1|972.1|15
1619941310000|2021-05-02 07:41:50|976.2|972.2|975.46|971.46|976.25|972.25|975.43|971.43|16
1619941320000|2021-05-02 07:42:00|975.42|971.42|976.08|972.08|976.08|972.08|975.42|971.42|21
1619941330000|2021-05-02 07:42:10|976.13|972.13|976.61|972.61|976.61|972.61|976.08|972.08|22
1619941340000|2021-05-02 07:42:20|976.58|972.58|976.06|972.06|976.65|972.65|976.06|972.06|17
1619941350000|2021-05-02 07:42:30|975.99|971.99|975.4|971.4|976.11|972.11|975.37|971.37|25
1619941360000|2021-05-02 07:42:40|975.27|971.27|975.01|971.01|975.46|971.46|974.61|970.61|26
1619941370000|2021-05-02 07:42:50|975.02|971.02|974.69|970.69|975.02|971.02|974.68|970.68|19
1619941380000|2021-05-02 07:43:00|974.73|970.73|975.42|971.42|975.42|971.42|974.73|970.73|22
1619941390000|2021-05-02 07:43:10|975.43|971.43|975.01|971.01|975.44|971.44|974.88|970.88|18
1619941400000|2021-05-02 07:43:20|974.9|970.9|974.42|970.42|974.9|970.9|974.37|970.37|25
1619941410000|2021-05-02 07:43:30|974.47|970.47|974.48|970.48|974.57|970.57|974.4|970.4|23
1619941420000|2021-05-02 07:43:40|974.51|970.51|974.04|970.04|974.51|970.51|973.97|969.97|23
1619941430000|2021-05-02 07:43:50|974.06|970.06|973.33|969.33|974.06|970.06|972.98|968.98|23
1619941440000|2021-05-02 07:44:00|973.47|969.47|972.9|968.9|973.49|969.49|972.9|968.9|26
1619941450000|2021-05-02 07:44:10|972.88|968.88|973.02|969.02|973.02|969.02|972.79|968.79|21
1619941460000|2021-05-02 07:44:20|973|969|972.21|968.21|973.12|969.12|972.12|968.12|24
1619941470000|2021-05-02 07:44:30|972.22|968.22|972.06|968.06|972.22|968.22|971.6|967.6|25
1619941480000|2021-05-02 07:44:40|972.07|968.07|971.69|967.69|972.67|968.67|971.69|967.69|23
1619941490000|2021-05-02 07:44:50|971.72|967.72|971.58|967.58|971.72|967.72|971.45|967.45|22
1619941500000|2021-05-02 07:45:00|971.62|967.62|971.44|967.44|971.62|967.62|971.43|967.43|20
1619941510000|2021-05-02 07:45:10|971.38|967.38|970.95|966.95|971.38|967.38|970.95|966.95|17
1619941520000|2021-05-02 07:45:20|971.02|967.02|971.72|967.72|971.72|967.72|970.94|966.94|21
1619941530000|2021-05-02 07:45:30|971.74|967.74|971.09|967.09|971.84|967.84|971.02|967.02|27
1619941540000|2021-05-02 07:45:40|971.1|967.1|971.21|967.21|971.23|967.23|971.09|967.09|21
1619941550000|2021-05-02 07:45:50|971.22|967.22|970.83|966.83|971.22|967.22|970.75|966.75|24
1619941560000|2021-05-02 07:46:00|970.85|966.85|970.89|966.89|970.95|966.95|970.68|966.68|22
1619941570000|2021-05-02 07:46:10|970.9|966.9|970.92|966.92|971.01|967.01|970.8|966.8|28
1619941580000|2021-05-02 07:46:20|970.89|966.89|971.1|967.1|971.44|967.44|970.83|966.83|27
1619941590000|2021-05-02 07:46:30|971.09|967.09|971.01|967.01|971.1|967.1|970.87|966.87|19
1619941600000|2021-05-02 07:46:40|970.98|966.98|971.68|967.68|971.69|967.69|970.98|966.98|21
1619941610000|2021-05-02 07:46:50|971.64|967.64|972.64|968.64|972.64|968.64|971.63|967.63|24
1619941620000|2021-05-02 07:47:00|972.7|968.7|973.4|969.4|973.42|969.42|972.67|968.67|24
1619941630000|2021-05-02 07:47:10|973.28|969.28|974.49|970.49|974.49|970.49|973.28|969.28|24
1619941640000|2021-05-02 07:47:20|974.51|970.51|975.53|971.53|975.62|971.62|974.51|970.51|21
1619941650000|2021-05-02 07:47:30|975.39|971.39|975.51|971.51|975.63|971.63|975.37|971.37|23
1619941660000|2021-05-02 07:47:40|975.56|971.56|975.66|971.66|975.84|971.84|975.5|971.5|21
1619941670000|2021-05-02 07:47:50|975.65|971.65|975.92|971.92|975.98|971.98|974.91|970.91|26
1619941680000|2021-05-02 07:48:00|975.94|971.94|975.75|971.75|975.94|971.94|975.64|971.64|17
1619941690000|2021-05-02 07:48:10|975.77|971.77|975.51|971.51|975.79|971.79|974.97|970.97|23
1619941700000|2021-05-02 07:48:20|975.43|971.43|975.07|971.07|975.43|971.43|975|971|23
1619941710000|2021-05-02 07:48:30|975.06|971.06|975.01|971.01|975.29|971.29|974.93|970.93|25
1619941720000|2021-05-02 07:48:40|974.99|970.99|974.43|970.43|975|971|974.43|970.43|22
1619941730000|2021-05-02 07:48:50|974.51|970.51|973.56|969.56|974.51|970.51|973.56|969.56|20
1619941740000|2021-05-02 07:49:00|973.54|969.54|973|969|973.54|969.54|973|969|16
1619941750000|2021-05-02 07:49:10|973.04|969.04|973.05|969.05|973.24|969.24|973.01|969.01|22
1619941760000|2021-05-02 07:49:20|973.11|969.11|972.87|968.87|973.32|969.32|972.85|968.85|22
1619941770000|2021-05-02 07:49:30|972.88|968.88|972.73|968.73|973.05|969.05|972.6|968.6|21
1619941780000|2021-05-02 07:49:40|972.6|968.6|972.59|968.59|972.66|968.66|972.56|968.56|13
1619941790000|2021-05-02 07:49:50|972.58|968.58|972.54|968.54|972.6|968.6|972.5|968.5|16
1619941800000|2021-05-02 07:50:00|972.57|968.57|973.36|969.36|973.36|969.36|972.53|968.53|17
1619941810000|2021-05-02 07:50:10|973.47|969.47|974.37|970.37|974.37|970.37|973.46|969.46|21
1619941820000|2021-05-02 07:50:20|974.34|970.34|973.93|969.93|974.53|970.53|973.93|969.93|24
1619941830000|2021-05-02 07:50:30|973.91|969.91|973.79|969.79|973.93|969.93|973.49|969.49|27
1619941840000|2021-05-02 07:50:40|973.8|969.8|973.58|969.58|973.8|969.8|973.42|969.42|17
1619941850000|2021-05-02 07:50:50|973.59|969.59|973.55|969.55|973.62|969.62|973.47|969.47|17
1619941860000|2021-05-02 07:51:00|973.54|969.54|973.91|969.91|974.24|970.24|973.53|969.53|26
1619941870000|2021-05-02 07:51:10|973.92|969.92|973.77|969.77|973.94|969.94|973.69|969.69|25
1619941880000|2021-05-02 07:51:20|973.73|969.73|973.8|969.8|973.81|969.81|973.72|969.72|17
1619941890000|2021-05-02 07:51:30|973.81|969.81|973.45|969.45|973.83|969.83|973.44|969.44|23
1619941900000|2021-05-02 07:51:40|973.44|969.44|973.46|969.46|973.48|969.48|973.39|969.39|18
1619941910000|2021-05-02 07:51:50|973.44|969.44|973.59|969.59|973.66|969.66|973.4|969.4|19
1619941920000|2021-05-02 07:52:00|973.62|969.62|974.05|970.05|974.07|970.07|973.61|969.61|18
1619941930000|2021-05-02 07:52:10|973.93|969.93|973.75|969.75|973.93|969.93|973.74|969.74|11
1619941940000|2021-05-02 07:52:20|973.7|969.7|973.71|969.71|973.74|969.74|973.7|969.7|16
1619941950000|2021-05-02 07:52:30|973.76|969.76|973.62|969.62|973.81|969.81|973.62|969.62|10
1619941960000|2021-05-02 07:52:40|973.69|969.69|973.84|969.84|973.89|969.89|973.69|969.69|21
1619941970000|2021-05-02 07:52:50|973.82|969.82|973.97|969.97|974.03|970.03|973.8|969.8|15
1619941980000|2021-05-02 07:53:00|973.98|969.98|974.18|970.18|974.18|970.18|973.9|969.9|16
1619941990000|2021-05-02 07:53:10|974.45|970.45|976.01|972.01|976.04|972.04|974.4|970.4|22
1619942000000|2021-05-02 07:53:20|976.35|972.35|976.44|972.44|976.44|972.44|976.22|972.22|25
1619942010000|2021-05-02 07:53:30|976.46|972.46|976.61|972.61|976.75|972.75|976.42|972.42|23
1619942020000|2021-05-02 07:53:40|976.67|972.67|976.78|972.78|976.78|972.78|976.37|972.37|21
1619942030000|2021-05-02 07:53:50|976.71|972.71|976.36|972.36|976.73|972.73|976.35|972.35|25
1619942040000|2021-05-02 07:54:00|976.35|972.35|975.28|971.28|976.36|972.36|975.24|971.24|24
1619942050000|2021-05-02 07:54:10|975.31|971.31|975.41|971.41|975.67|971.67|975.3|971.3|20
1619942060000|2021-05-02 07:54:20|975.42|971.42|975.19|971.19|975.42|971.42|975.19|971.19|16
1619942070000|2021-05-02 07:54:30|975.2|971.2|974.3|970.3|975.2|971.2|974.26|970.26|23
1619942080000|2021-05-02 07:54:40|974.36|970.36|974.67|970.67|974.69|970.69|974.36|970.36|19
1619942090000|2021-05-02 07:54:50|974.68|970.68|974.1|970.1|974.72|970.72|974.08|970.08|21
1619942100000|2021-05-02 07:55:00|974.11|970.11|974.16|970.16|974.18|970.18|974.06|970.06|13
1619942110000|2021-05-02 07:55:10|974.17|970.17|974.16|970.16|974.18|970.18|974.11|970.11|13
1619942120000|2021-05-02 07:55:20|974.06|970.06|973.95|969.95|974.06|970.06|973.93|969.93|15
1619942130000|2021-05-02 07:55:30|973.94|969.94|973.85|969.85|974.09|970.09|973.85|969.85|19
1619942140000|2021-05-02 07:55:40|973.86|969.86|972.44|968.44|973.88|969.88|972.44|968.44|19
1619942150000|2021-05-02 07:55:50|972.08|968.08|972.41|968.41|972.47|968.47|972.08|968.08|17
1619942160000|2021-05-02 07:56:00|972.39|968.39|972.19|968.19|972.44|968.44|972.03|968.03|18
1619942170000|2021-05-02 07:56:10|972.18|968.18|972.48|968.48|972.48|968.48|972.15|968.15|25
1619942180000|2021-05-02 07:56:20|972.47|968.47|972.26|968.26|972.62|968.62|972.26|968.26|21
1619942190000|2021-05-02 07:56:30|972.27|968.27|972.72|968.72|972.72|968.72|972.17|968.17|23
1619942200000|2021-05-02 07:56:40|972.84|968.84|972.81|968.81|972.96|968.96|972.74|968.74|17
1619942210000|2021-05-02 07:56:50|972.78|968.78|972.62|968.62|972.79|968.79|972.62|968.62|20
1619942220000|2021-05-02 07:57:00|972.64|968.64|972.33|968.33|972.67|968.67|972.21|968.21|19
1619942230000|2021-05-02 07:57:10|972.32|968.32|972.47|968.47|972.54|968.54|972.29|968.29|23
1619942240000|2021-05-02 07:57:20|972.38|968.38|972.38|968.38|972.48|968.48|972.28|968.28|24
1619942250000|2021-05-02 07:57:30|972.41|968.41|972.4|968.4|972.43|968.43|972.35|968.35|20
1619942260000|2021-05-02 07:57:40|972.43|968.43|973.68|969.68|973.73|969.73|972.4|968.4|20
1619942270000|2021-05-02 07:57:50|973.62|969.62|973.73|969.73|973.74|969.74|973.61|969.61|25
1619942280000|2021-05-02 07:58:00|973.71|969.71|974.06|970.06|974.06|970.06|973.71|969.71|25
1619942290000|2021-05-02 07:58:10|974.1|970.1|974.06|970.06|974.1|970.1|974.05|970.05|18
1619942300000|2021-05-02 07:58:20|974.08|970.08|974.24|970.24|974.48|970.48|974.08|970.08|20
1619942310000|2021-05-02 07:58:30|974.23|970.23|974.09|970.09|974.26|970.26|973.61|969.61|25
1619942320000|2021-05-02 07:58:40|974.13|970.13|974.67|970.67|974.67|970.67|974.12|970.12|17
1619942330000|2021-05-02 07:58:50|974.79|970.79|974.88|970.88|975.01|971.01|974.72|970.72|14
1619942340000|2021-05-02 07:59:00|974.98|970.98|974.43|970.43|974.98|970.98|974.36|970.36|22
1619942350000|2021-05-02 07:59:10|974.45|970.45|973.93|969.93|974.45|970.45|973.89|969.89|23
1619942360000|2021-05-02 07:59:20|973.91|969.91|973.88|969.88|973.96|969.96|973.87|969.87|17
1619942370000|2021-05-02 07:59:30|973.87|969.87|973.84|969.84|973.9|969.9|973.83|969.83|10
1619942380000|2021-05-02 07:59:40|973.83|969.83|973.56|969.56|973.92|969.92|973.54|969.54|20
1619942390000|2021-05-02 07:59:50|973.55|969.55|973.62|969.62|973.72|969.72|973.46|969.46|23
1619942400000|2021-05-02 08:00:00|973.6|969.6|973.65|969.65|973.65|969.65|973.6|969.6|15
1619942410000|2021-05-02 08:00:10|973.7|969.7|973.55|969.55|973.76|969.76|973.55|969.55|10
1619942420000|2021-05-02 08:00:20|973.57|969.57|974.22|970.22|974.23|970.23|973.57|969.57|13
1619942430000|2021-05-02 08:00:30|974.24|970.24|974.7|970.7|974.7|970.7|974.23|970.23|14
1619942440000|2021-05-02 08:00:40|974.65|970.65|974.8|970.8|974.81|970.81|974.65|970.65|18
1619942450000|2021-05-02 08:00:50|974.89|970.89|975.01|971.01|975.01|971.01|974.89|970.89|13
1619942460000|2021-05-02 08:01:00|975|971|974.1|970.1|975.01|971.01|974.1|970.1|23
1619942470000|2021-05-02 08:01:10|974.11|970.11|973.96|969.96|974.11|970.11|973.96|969.96|11
1619942480000|2021-05-02 08:01:20|973.97|969.97|974.09|970.09|974.09|970.09|973.97|969.97|9
1619942500000|2021-05-02 08:01:40|974.11|970.11|975.27|971.27|975.32|971.32|974.11|970.11|22
1619942510000|2021-05-02 08:01:50|975.28|971.28|976|972|976.01|972.01|975.27|971.27|17
1619942520000|2021-05-02 08:02:00|975.99|971.99|974.63|970.63|976.06|972.06|974.62|970.62|26
1619942530000|2021-05-02 08:02:10|974.62|970.62|974.51|970.51|974.62|970.62|974.2|970.2|20
1619942540000|2021-05-02 08:02:20|974.66|970.66|975.8|971.8|975.81|971.81|974.63|970.63|20
1619942550000|2021-05-02 08:02:30|975.81|971.81|975.55|971.55|975.85|971.85|975.53|971.53|27
1619942560000|2021-05-02 08:02:40|975.54|971.54|975.61|971.61|975.75|971.75|975.34|971.34|22
1619942570000|2021-05-02 08:02:50|975.6|971.6|974.71|970.71|975.7|971.7|974.71|970.71|18
1619942580000|2021-05-02 08:03:00|974.73|970.73|974.77|970.77|974.77|970.77|974.58|970.58|20
1619942590000|2021-05-02 08:03:10|974.75|970.75|974.75|970.75|974.8|970.8|974.62|970.62|17
1619942600000|2021-05-02 08:03:20|974.76|970.76|974.67|970.67|974.76|970.76|974.25|970.25|20
1619942610000|2021-05-02 08:03:30|974.66|970.66|975.48|971.48|975.54|971.54|974.66|970.66|21
1619942620000|2021-05-02 08:03:40|975.45|971.45|974.61|970.61|975.45|971.45|974.61|970.61|22
1619942630000|2021-05-02 08:03:50|974.66|970.66|974.96|970.96|974.98|970.98|974.44|970.44|22
1619942640000|2021-05-02 08:04:00|974.97|970.97|974.48|970.48|975.03|971.03|974.48|970.48|22
1619942650000|2021-05-02 08:04:10|974.52|970.52|974.39|970.39|974.52|970.52|974.37|970.37|20
1619942660000|2021-05-02 08:04:20|974.4|970.4|974.46|970.46|974.5|970.5|974.4|970.4|18
1619942670000|2021-05-02 08:04:30|974.49|970.49|974.56|970.56|974.64|970.64|974.49|970.49|14
1619942680000|2021-05-02 08:04:40|974.57|970.57|974.58|970.58|974.74|970.74|974.56|970.56|12
1619942690000|2021-05-02 08:04:50|974.59|970.59|974.55|970.55|974.6|970.6|974.51|970.51|6
1619942700000|2021-05-02 08:05:00|974.58|970.58|974.58|970.58|974.61|970.61|974.53|970.53|15
1619942710000|2021-05-02 08:05:10|974.57|970.57|973.87|969.87|974.57|970.57|973.84|969.84|23
1619942720000|2021-05-02 08:05:20|973.79|969.79|974.41|970.41|974.57|970.57|973.79|969.79|21
1619942730000|2021-05-02 08:05:30|974.4|970.4|974.15|970.15|974.6|970.6|974.15|970.15|21
1619942740000|2021-05-02 08:05:40|974.14|970.14|974.84|970.84|974.95|970.95|974.13|970.13|26
1619942750000|2021-05-02 08:05:50|974.62|970.62|974.39|970.39|974.65|970.65|974.32|970.32|25
1619942760000|2021-05-02 08:06:00|974.4|970.4|974.04|970.04|974.41|970.41|974.04|970.04|17
1619942770000|2021-05-02 08:06:10|973.99|969.99|973.59|969.59|974.06|970.06|973.5|969.5|24
1619942780000|2021-05-02 08:06:20|973.58|969.58|973.66|969.66|973.7|969.7|973.57|969.57|17
1619942790000|2021-05-02 08:06:30|973.67|969.67|973.73|969.73|973.82|969.82|973.67|969.67|8
1619942800000|2021-05-02 08:06:40|973.74|969.74|973.73|969.73|973.74|969.74|973.72|969.72|6
1619942810000|2021-05-02 08:06:50|973.72|969.72|973.49|969.49|973.73|969.73|973.49|969.49|14
1619942820000|2021-05-02 08:07:00|973.51|969.51|972.31|968.31|973.54|969.54|972.28|968.28|19
1619942830000|2021-05-02 08:07:10|972.26|968.26|972.14|968.14|972.3|968.3|971.96|967.96|21
1619942840000|2021-05-02 08:07:20|972.03|968.03|971.99|967.99|972.13|968.13|971.88|967.88|24
1619942850000|2021-05-02 08:07:30|971.95|967.95|971.73|967.73|971.95|967.95|971.72|967.72|13
1619942860000|2021-05-02 08:07:40|971.74|967.74|971.75|967.75|971.77|967.77|971.66|967.66|17
1619942870000|2021-05-02 08:07:50|971.71|967.71|971.68|967.68|971.71|967.71|971.65|967.65|16
1619942880000|2021-05-02 08:08:00|971.66|967.66|971.72|967.72|971.74|967.74|971.66|967.66|18
1619942890000|2021-05-02 08:08:10|971.69|967.69|971.04|967.04|971.9|967.9|971.04|967.04|24
1619942900000|2021-05-02 08:08:20|971|967|970.87|966.87|971.01|967.01|970.78|966.78|22
1619942910000|2021-05-02 08:08:30|970.89|966.89|970.26|966.26|971.03|967.03|970.26|966.26|24
1619942920000|2021-05-02 08:08:40|970.22|966.22|970.5|966.5|970.5|966.5|970.01|966.01|26
1619942930000|2021-05-02 08:08:50|970.47|966.47|970.3|966.3|970.47|966.47|970.22|966.22|21
1619942940000|2021-05-02 08:09:00|970.25|966.25|969.88|965.88|970.26|966.26|969.88|965.88|19
1619942950000|2021-05-02 08:09:10|969.9|965.9|969.85|965.85|969.93|965.93|969.85|965.85|21
1619942960000|2021-05-02 08:09:20|969.86|965.86|969.99|965.99|970.01|966.01|969.83|965.83|23
1619942970000|2021-05-02 08:09:30|970|966|969.93|965.93|970.16|966.16|969.9|965.9|22
1619942980000|2021-05-02 08:09:40|969.94|965.94|969.59|965.59|969.94|965.94|969.59|965.59|17
1619942990000|2021-05-02 08:09:50|969.62|965.62|969.79|965.79|969.79|965.79|969.52|965.52|9
1619943000000|2021-05-02 08:10:00|969.8|965.8|969.94|965.94|969.99|965.99|969.73|965.73|18
1619943010000|2021-05-02 08:10:10|969.9|965.9|969.74|965.74|970.05|966.05|969.66|965.66|25
1619943020000|2021-05-02 08:10:20|969.71|965.71|970.29|966.29|970.29|966.29|969.68|965.68|24
1619943030000|2021-05-02 08:10:30|970.3|966.3|970.13|966.13|970.42|966.42|969.71|965.71|21
1619943040000|2021-05-02 08:10:40|970.12|966.12|969.92|965.92|970.19|966.19|969.85|965.85|24
1619943050000|2021-05-02 08:10:50|969.89|965.89|969.61|965.61|969.89|965.89|969.59|965.59|20
1619943060000|2021-05-02 08:11:00|969.59|965.59|969.57|965.57|969.67|965.67|969.48|965.48|21
1619943070000|2021-05-02 08:11:10|969.54|965.54|969.51|965.51|969.61|965.61|969.5|965.5|22
1619943080000|2021-05-02 08:11:20|969.52|965.52|969.55|965.55|969.55|965.55|969.5|965.5|9
1619943090000|2021-05-02 08:11:30|969.51|965.51|968.83|964.83|969.55|965.55|968.83|964.83|19
1619943100000|2021-05-02 08:11:40|968.8|964.8|969.05|965.05|969.05|965.05|968.8|964.8|13
1619943110000|2021-05-02 08:11:50|969.04|965.04|969.13|965.13|969.45|965.45|969.03|965.03|19
1619943120000|2021-05-02 08:12:00|968.98|964.98|969.6|965.6|969.6|965.6|968.88|964.88|22
1619943130000|2021-05-02 08:12:10|969.59|965.59|969.6|965.6|969.71|965.71|969.48|965.48|20
1619943140000|2021-05-02 08:12:20|969.61|965.61|970.1|966.1|970.1|966.1|969.54|965.54|15
1619943150000|2021-05-02 08:12:30|970.31|966.31|970.29|966.29|970.45|966.45|970.23|966.23|24
1619943160000|2021-05-02 08:12:40|970.27|966.27|968.85|964.85|970.31|966.31|968.85|964.85|28
1619943170000|2021-05-02 08:12:50|968.86|964.86|968.85|964.85|968.99|964.99|968.64|964.64|14
1619943180000|2021-05-02 08:13:00|968.55|964.55|967.76|963.76|968.61|964.61|967.76|963.76|25
1619943190000|2021-05-02 08:13:10|967.81|963.81|966.8|962.8|967.82|963.82|966.73|962.73|26
1619943200000|2021-05-02 08:13:20|966.79|962.79|967.16|963.16|967.41|963.41|966.78|962.78|26
1619943210000|2021-05-02 08:13:30|967.2|963.2|967.11|963.11|967.53|963.53|967.06|963.06|22
1619943220000|2021-05-02 08:13:40|967.08|963.08|966.75|962.75|967.16|963.16|966.67|962.67|28
1619943230000|2021-05-02 08:13:50|966.67|962.67|966.75|962.75|966.84|962.84|966.66|962.66|22
1619943240000|2021-05-02 08:14:00|966.8|962.8|966.87|962.87|966.91|962.91|966.73|962.73|23
1619943250000|2021-05-02 08:14:10|966.76|962.76|967.19|963.19|967.19|963.19|966.76|962.76|15
1619943260000|2021-05-02 08:14:20|967.41|963.41|967.88|963.88|967.93|963.93|967.33|963.33|21
1619943270000|2021-05-02 08:14:30|967.89|963.89|967.85|963.85|968.29|964.29|967.84|963.84|23
1619943280000|2021-05-02 08:14:40|968.07|964.07|968.13|964.13|968.35|964.35|968.01|964.01|24
1619943290000|2021-05-02 08:14:50|968.15|964.15|968.08|964.08|968.22|964.22|967.93|963.93|22
1619943300000|2021-05-02 08:15:00|967.99|963.99|967.31|963.31|968.18|964.18|967.31|963.31|22
1619943310000|2021-05-02 08:15:10|967.21|963.21|967.14|963.14|967.21|963.21|966.66|962.66|20
1619943320000|2021-05-02 08:15:20|967.11|963.11|965.63|961.63|967.11|963.11|965.62|961.62|26
1619943330000|2021-05-02 08:15:30|965.65|961.65|966.5|962.5|966.58|962.58|965.64|961.64|25
1619943340000|2021-05-02 08:15:40|966.31|962.31|965.41|961.41|966.47|962.47|965.41|961.41|24
1619943350000|2021-05-02 08:15:50|965.15|961.15|964.81|960.81|965.41|961.41|964.81|960.81|25
1619943360000|2021-05-02 08:16:00|964.94|960.94|965.39|961.39|965.43|961.43|964.94|960.94|25
1619943370000|2021-05-02 08:16:10|965.4|961.4|966.25|962.25|966.25|962.25|965.4|961.4|27
1619943380000|2021-05-02 08:16:20|966.48|962.48|966.08|962.08|966.59|962.59|965.96|961.96|25
1619943390000|2021-05-02 08:16:30|966.07|962.07|966.59|962.59|966.85|962.85|966.07|962.07|25
1619943400000|2021-05-02 08:16:40|966.56|962.56|967.75|963.75|967.81|963.81|966.52|962.52|28
1619943410000|2021-05-02 08:16:50|967.74|963.74|968.66|964.66|968.66|964.66|967.56|963.56|24
1619943420000|2021-05-02 08:17:00|968.68|964.68|970.67|966.67|970.67|966.67|968.68|964.68|25
1619943430000|2021-05-02 08:17:10|971.03|967.03|970.73|966.73|971.32|967.32|970.73|966.73|21
1619943440000|2021-05-02 08:17:20|970.77|966.77|970.22|966.22|970.81|966.81|970.21|966.21|25
1619943450000|2021-05-02 08:17:30|970.02|966.02|970.56|966.56|970.9|966.9|970.02|966.02|28
1619943460000|2021-05-02 08:17:40|970.49|966.49|970.92|966.92|970.96|966.96|970.49|966.49|23
1619943470000|2021-05-02 08:17:50|970.93|966.93|971.35|967.35|971.35|967.35|970.88|966.88|23
1619943480000|2021-05-02 08:18:00|971.34|967.34|972.15|968.15|972.15|968.15|971.34|967.34|21
1619943490000|2021-05-02 08:18:10|972.22|968.22|972.73|968.73|972.77|968.77|972.22|968.22|25
1619943500000|2021-05-02 08:18:20|972.8|968.8|972.84|968.84|972.9|968.9|972.69|968.69|22
1619943510000|2021-05-02 08:18:30|972.93|968.93|973.19|969.19|973.22|969.22|972.93|968.93|19
1619943520000|2021-05-02 08:18:40|973.22|969.22|973.06|969.06|973.22|969.22|972.88|968.88|19
1619943530000|2021-05-02 08:18:50|973.19|969.19|973.74|969.74|973.88|969.88|973.19|969.19|23
1619943540000|2021-05-02 08:19:00|973.8|969.8|973.56|969.56|973.8|969.8|973.27|969.27|28
1619943550000|2021-05-02 08:19:10|973.61|969.61|973.72|969.72|973.91|969.91|973.6|969.6|22
1619943560000|2021-05-02 08:19:20|973.57|969.57|972.28|968.28|973.64|969.64|972.19|968.19|27
1619943570000|2021-05-02 08:19:30|972.35|968.35|972.34|968.34|972.37|968.37|972.14|968.14|21
1619943580000|2021-05-02 08:19:40|972.35|968.35|971.47|967.47|972.35|968.35|971.47|967.47|23
1619943590000|2021-05-02 08:19:50|971.42|967.42|970.37|966.37|971.42|967.42|970.15|966.15|25
1619943600000|2021-05-02 08:20:00|970.39|966.39|971.22|967.22|971.24|967.24|970.35|966.35|20
1619943610000|2021-05-02 08:20:10|971.13|967.13|971.16|967.16|971.7|967.7|971.09|967.09|24
1619943620000|2021-05-02 08:20:20|971.17|967.17|971.5|967.5|971.66|967.66|971.17|967.17|24
1619943630000|2021-05-02 08:20:30|971.49|967.49|970.9|966.9|971.5|967.5|970.9|966.9|21
1619943640000|2021-05-02 08:20:40|970.92|966.92|971.32|967.32|971.42|967.42|970.7|966.7|25
1619943650000|2021-05-02 08:20:50|971.23|967.23|970.79|966.79|971.63|967.63|970.71|966.71|27
1619943660000|2021-05-02 08:21:00|970.85|966.85|970.54|966.54|970.86|966.86|970.46|966.46|23
1619943670000|2021-05-02 08:21:10|970.52|966.52|970.25|966.25|970.85|966.85|970.25|966.25|24
1619943680000|2021-05-02 08:21:20|970.34|966.34|970.4|966.4|970.42|966.42|970.24|966.24|16
1619943690000|2021-05-02 08:21:30|970.41|966.41|970.26|966.26|970.41|966.41|970.24|966.24|19
1619943700000|2021-05-02 08:21:40|970.25|966.25|969.16|965.16|970.26|966.26|969.12|965.12|24
1619943710000|2021-05-02 08:21:50|969.15|965.15|969.2|965.2|969.49|965.49|969.09|965.09|22
1619943720000|2021-05-02 08:22:00|969.23|965.23|968.84|964.84|970.17|966.17|968.83|964.83|26
1619943730000|2021-05-02 08:22:10|968.76|964.76|967.64|963.64|968.76|964.76|967.64|963.64|22
1619943740000|2021-05-02 08:22:20|967.55|963.55|967.5|963.5|967.7|963.7|967.39|963.39|19
1619943750000|2021-05-02 08:22:30|967.56|963.56|967.62|963.62|967.86|963.86|967.53|963.53|20
1619943760000|2021-05-02 08:22:40|967.64|963.64|967.57|963.57|967.74|963.74|967.56|963.56|25
1619943770000|2021-05-02 08:22:50|967.73|963.73|967.94|963.94|968.38|964.38|967.66|963.66|26
1619943780000|2021-05-02 08:23:00|967.81|963.81|967.29|963.29|967.97|963.97|967.29|963.29|24
1619943790000|2021-05-02 08:23:10|967.11|963.11|967.08|963.08|967.14|963.14|966.92|962.92|21
1619943800000|2021-05-02 08:23:20|967.1|963.1|967.85|963.85|967.99|963.99|967.1|963.1|21
1619943810000|2021-05-02 08:23:30|967.89|963.89|969.07|965.07|969.07|965.07|967.89|963.89|23
1619943820000|2021-05-02 08:23:40|969.11|965.11|968.34|964.34|969.35|965.35|968.34|964.34|26
1619943830000|2021-05-02 08:23:50|968.32|964.32|968.25|964.25|968.32|964.32|968.15|964.15|17
1619943840000|2021-05-02 08:24:00|968.23|964.23|967.74|963.74|968.28|964.28|967.7|963.7|20
1619943850000|2021-05-02 08:24:10|967.8|963.8|967.67|963.67|967.8|963.8|967.63|963.63|25
1619943860000|2021-05-02 08:24:20|967.62|963.62|967.23|963.23|967.65|963.65|966.88|962.88|24
1619943870000|2021-05-02 08:24:30|967.27|963.27|967.41|963.41|967.46|963.46|967.13|963.13|19
1619943880000|2021-05-02 08:24:40|967.45|963.45|967.45|963.45|967.49|963.49|967.36|963.36|23
1619943890000|2021-05-02 08:24:50|967.46|963.46|967.38|963.38|967.46|963.46|967.32|963.32|15
1619943900000|2021-05-02 08:25:00|967.36|963.36|966.83|962.83|967.36|963.36|966.8|962.8|18
1619943910000|2021-05-02 08:25:10|966.84|962.84|966.41|962.41|966.94|962.94|966.41|962.41|21
1619943920000|2021-05-02 08:25:20|966.42|962.42|966.56|962.56|966.56|962.56|966.32|962.32|22
1619943930000|2021-05-02 08:25:30|966.78|962.78|966.79|962.79|967.04|963.04|966.56|962.56|26
1619943940000|2021-05-02 08:25:40|966.76|962.76|966.67|962.67|966.91|962.91|966.61|962.61|23
1619943950000|2021-05-02 08:25:50|966.68|962.68|966.7|962.7|966.72|962.72|966.49|962.49|24
1619943960000|2021-05-02 08:26:00|966.73|962.73|966.96|962.96|966.99|962.99|966.63|962.63|22
1619943970000|2021-05-02 08:26:10|967.01|963.01|969.64|965.64|969.64|965.64|967.01|963.01|28
1619943980000|2021-05-02 08:26:20|969.78|965.78|970.65|966.65|970.8|966.8|969.45|965.45|27
1619943990000|2021-05-02 08:26:30|970.69|966.69|970.98|966.98|970.98|966.98|970.35|966.35|20
1619944000000|2021-05-02 08:26:40|970.94|966.94|970.83|966.83|970.94|966.94|970.56|966.56|23
1619944010000|2021-05-02 08:26:50|971.19|967.19|972.01|968.01|972.01|968.01|971.19|967.19|23
1619944020000|2021-05-02 08:27:00|971.95|967.95|971.23|967.23|972.04|968.04|971.13|967.13|24
1619944030000|2021-05-02 08:27:10|971.22|967.22|970.61|966.61|971.22|967.22|970.4|966.4|25
1619944040000|2021-05-02 08:27:20|970.57|966.57|970.13|966.13|970.59|966.59|970.08|966.08|20
1619944050000|2021-05-02 08:27:30|969.98|965.98|969.47|965.47|970|966|969.47|965.47|26
1619944060000|2021-05-02 08:27:40|969.49|965.49|969.49|965.49|969.58|965.58|969.14|965.14|21
1619944070000|2021-05-02 08:27:50|969.43|965.43|968.52|964.52|969.47|965.47|968.52|964.52|23
1619944080000|2021-05-02 08:28:00|968.38|964.38|968.37|964.37|968.63|964.63|968.35|964.35|19
1619944090000|2021-05-02 08:28:10|968.31|964.31|967.35|963.35|968.37|964.37|967.09|963.09|27
1619944100000|2021-05-02 08:28:20|967.4|963.4|966.94|962.94|967.4|963.4|966.89|962.89|25
1619944110000|2021-05-02 08:28:30|966.48|962.48|967.14|963.14|967.21|963.21|966.46|962.46|25
1619944120000|2021-05-02 08:28:40|967.16|963.16|967.3|963.3|967.5|963.5|967.16|963.16|23
1619944130000|2021-05-02 08:28:50|967.28|963.28|967.2|963.2|967.62|963.62|967.13|963.13|24
1619944140000|2021-05-02 08:29:00|967.15|963.15|967.59|963.59|967.73|963.73|967.14|963.14|25
1619944150000|2021-05-02 08:29:10|967.51|963.51|967.33|963.33|967.64|963.64|967.33|963.33|23
1619944160000|2021-05-02 08:29:20|967.36|963.36|967.19|963.19|967.53|963.53|967.1|963.1|27
1619944170000|2021-05-02 08:29:30|967.22|963.22|966.73|962.73|967.22|963.22|966.4|962.4|24
1619944180000|2021-05-02 08:29:40|966.64|962.64|966.89|962.89|966.96|962.96|966.52|962.52|26
1619944190000|2021-05-02 08:29:50|966.93|962.93|966.61|962.61|967.06|963.06|966.6|962.6|20
1619944200000|2021-05-02 08:30:00|966.59|962.59|966.9|962.9|967.23|963.23|966.46|962.46|27
1619944210000|2021-05-02 08:30:10|966.92|962.92|966.65|962.65|967.17|963.17|966.64|962.64|28
1619944220000|2021-05-02 08:30:20|966.54|962.54|967.06|963.06|967.08|963.08|966.5|962.5|23
1619944230000|2021-05-02 08:30:30|966.81|962.81|967.38|963.38|967.48|963.48|966.51|962.51|25
1619944240000|2021-05-02 08:30:40|967.35|963.35|969.28|965.28|969.28|965.28|967.24|963.24|25
1619944250000|2021-05-02 08:30:50|969.29|965.29|969.32|965.32|969.7|965.7|969.22|965.22|27
1619944260000|2021-05-02 08:31:00|969.21|965.21|968.99|964.99|969.6|965.6|968.97|964.97|27
1619944270000|2021-05-02 08:31:10|969.11|965.11|969.98|965.98|969.98|965.98|969.11|965.11|23
1619944280000|2021-05-02 08:31:20|970|966|969.67|965.67|970.12|966.12|969.67|965.67|22
1619944290000|2021-05-02 08:31:30|969.47|965.47|969.75|965.75|969.76|965.76|969.42|965.42|23
1619944300000|2021-05-02 08:31:40|969.69|965.69|969.8|965.8|970.01|966.01|969.43|965.43|26
1619944310000|2021-05-02 08:31:50|969.86|965.86|969.77|965.77|969.88|965.88|969.58|965.58|21
1619944320000|2021-05-02 08:32:00|969.76|965.76|969.61|965.61|969.76|965.76|969.51|965.51|20
1619944330000|2021-05-02 08:32:10|969.58|965.58|969.6|965.6|969.65|965.65|969.44|965.44|22
1619944340000|2021-05-02 08:32:20|969.71|965.71|969.55|965.55|969.88|965.88|969.55|965.55|15
1619944350000|2021-05-02 08:32:30|969.56|965.56|969.79|965.79|969.79|965.79|969.56|965.56|22
1619944360000|2021-05-02 08:32:40|969.81|965.81|969.8|965.8|969.82|965.82|969.38|965.38|24
1619944370000|2021-05-02 08:32:50|969.81|965.81|969.78|965.78|969.88|965.88|969.58|965.58|24
1619944380000|2021-05-02 08:33:00|969.76|965.76|969.47|965.47|970|966|969.46|965.46|24
1619944390000|2021-05-02 08:33:10|969.51|965.51|969.67|965.67|970.14|966.14|969.51|965.51|26
1619944400000|2021-05-02 08:33:20|969.66|965.66|969.37|965.37|969.67|965.67|968.84|964.84|19
1619944410000|2021-05-02 08:33:30|969.27|965.27|968.71|964.71|969.27|965.27|968.7|964.7|23
1619944420000|2021-05-02 08:33:40|968.73|964.73|968.55|964.55|968.79|964.79|968.52|964.52|20
1619944430000|2021-05-02 08:33:50|968.51|964.51|967.24|963.24|968.51|964.51|967.23|963.23|27
1619944440000|2021-05-02 08:34:00|967.22|963.22|966.04|962.04|967.22|963.22|966|962|27
1619944450000|2021-05-02 08:34:10|966.02|962.02|964.96|960.96|966.02|962.02|964.94|960.94|23
1619944460000|2021-05-02 08:34:20|964.93|960.93|964.9|960.9|964.96|960.96|964.76|960.76|21
1619944470000|2021-05-02 08:34:30|964.94|960.94|964.68|960.68|965.09|961.09|964.54|960.54|27
1619944480000|2021-05-02 08:34:40|964.69|960.69|963.71|959.71|964.71|960.71|963.67|959.67|25
1619944490000|2021-05-02 08:34:50|963.93|959.93|964.07|960.07|964.14|960.14|963.64|959.64|24
1619944500000|2021-05-02 08:35:00|964.04|960.04|963.45|959.45|964.04|960.04|963.4|959.4|23
1619944510000|2021-05-02 08:35:10|963.46|959.46|963.79|959.79|963.98|959.98|963.43|959.43|26
1619944520000|2021-05-02 08:35:20|963.86|959.86|964.6|960.6|964.6|960.6|963.42|959.42|26
1619944530000|2021-05-02 08:35:30|964.61|960.61|965.62|961.62|965.65|961.65|964.44|960.44|25
1619944540000|2021-05-02 08:35:40|965.64|961.64|965.79|961.79|965.79|961.79|965.28|961.28|26
1619944550000|2021-05-02 08:35:50|965.98|961.98|966.38|962.38|966.38|962.38|965.82|961.82|23
1619944560000|2021-05-02 08:36:00|966.42|962.42|967.53|963.53|967.61|963.61|966.37|962.37|22
1619944570000|2021-05-02 08:36:10|967.51|963.51|967.58|963.58|967.65|963.65|967.07|963.07|25
1619944580000|2021-05-02 08:36:20|967.43|963.43|967.86|963.86|967.92|963.92|967.43|963.43|17
1619944590000|2021-05-02 08:36:30|967.85|963.85|967.58|963.58|967.85|963.85|967.58|963.58|26
1619944600000|2021-05-02 08:36:40|967.57|963.57|968.01|964.01|968.03|964.03|967.32|963.32|23
1619944610000|2021-05-02 08:36:50|967.98|963.98|968.53|964.53|968.55|964.55|967.98|963.98|20
1619944620000|2021-05-02 08:37:00|968.28|964.28|968.73|964.73|968.73|964.73|968.27|964.27|20
1619944630000|2021-05-02 08:37:10|968.74|964.74|969.99|965.99|969.99|965.99|968.74|964.74|18
1619944640000|2021-05-02 08:37:20|970|966|969.38|965.38|970|966|968.93|964.93|23
1619944650000|2021-05-02 08:37:30|969.36|965.36|969.18|965.18|969.43|965.43|968.91|964.91|22
1619944660000|2021-05-02 08:37:40|969.19|965.19|969.74|965.74|969.79|965.79|969.19|965.19|21
1619944670000|2021-05-02 08:37:50|969.71|965.71|968.76|964.76|969.88|965.88|968.75|964.75|24
1619944680000|2021-05-02 08:38:00|968.72|964.72|968|964|968.72|964.72|968|964|28
1619944690000|2021-05-02 08:38:10|968.05|964.05|967.56|963.56|968.24|964.24|967.56|963.56|24
1619944700000|2021-05-02 08:38:20|967.58|963.58|966.51|962.51|967.58|963.58|966.51|962.51|28
1619944710000|2021-05-02 08:38:30|966.46|962.46|966.22|962.22|966.71|962.71|966.11|962.11|24
1619944720000|2021-05-02 08:38:40|966.23|962.23|967.07|963.07|967.07|963.07|966.18|962.18|24
1619944730000|2021-05-02 08:38:50|967.09|963.09|966.95|962.95|967.35|963.35|966.69|962.69|25
1619944740000|2021-05-02 08:39:00|967.01|963.01|966.61|962.61|967.01|963.01|966.59|962.59|22
1619944750000|2021-05-02 08:39:10|966.56|962.56|966.59|962.59|967|963|966.51|962.51|22
1619944760000|2021-05-02 08:39:20|966.58|962.58|967.22|963.22|967.3|963.3|966.42|962.42|20
1619944770000|2021-05-02 08:39:30|967.17|963.17|968.4|964.4|968.5|964.5|967.05|963.05|28
1619944780000|2021-05-02 08:39:40|968.5|964.5|968.91|964.91|968.97|964.97|968.5|964.5|24
1619944790000|2021-05-02 08:39:50|968.94|964.94|969.88|965.88|969.88|965.88|968.94|964.94|25
1619944800000|2021-05-02 08:40:00|970.02|966.02|970.15|966.15|970.16|966.16|969.84|965.84|24
1619944810000|2021-05-02 08:40:10|970.16|966.16|970.33|966.33|970.33|966.33|970.07|966.07|20
1619944820000|2021-05-02 08:40:20|970.34|966.34|970.88|966.88|970.91|966.91|970.34|966.34|19
1619944830000|2021-05-02 08:40:30|970.96|966.96|971.03|967.03|971.36|967.36|970.79|966.79|23
1619944840000|2021-05-02 08:40:40|971.04|967.04|971.2|967.2|971.22|967.22|971.04|967.04|20
1619944850000|2021-05-02 08:40:50|971.21|967.21|971.45|967.45|971.5|967.5|971.02|967.02|18
1619944860000|2021-05-02 08:41:00|971.43|967.43|969.86|965.86|971.44|967.44|969.86|965.86|26
1619944870000|2021-05-02 08:41:10|969.91|965.91|970.12|966.12|970.19|966.19|969.8|965.8|23
1619944880000|2021-05-02 08:41:20|970.1|966.1|970.29|966.29|970.8|966.8|970.08|966.08|23
1619944890000|2021-05-02 08:41:30|970.25|966.25|969.34|965.34|970.26|966.26|969.34|965.34|24
1619944900000|2021-05-02 08:41:40|969.33|965.33|967.65|963.65|969.35|965.35|967.65|963.65|27
1619944910000|2021-05-02 08:41:50|967.52|963.52|968.36|964.36|968.47|964.47|967.52|963.52|25
1619944920000|2021-05-02 08:42:00|968.39|964.39|968.28|964.28|968.56|964.56|968.26|964.26|21
1619944930000|2021-05-02 08:42:10|968.35|964.35|967.79|963.79|968.54|964.54|967.79|963.79|21
1619944940000|2021-05-02 08:42:20|967.55|963.55|967.32|963.32|967.58|963.58|967.27|963.27|22
1619944950000|2021-05-02 08:42:30|967.33|963.33|967.57|963.57|967.66|963.66|967.33|963.33|24
1619944960000|2021-05-02 08:42:40|967.56|963.56|967.51|963.51|967.64|963.64|967.5|963.5|14
1619944970000|2021-05-02 08:42:50|967.54|963.54|967.88|963.88|967.96|963.96|967.47|963.47|20
1619944980000|2021-05-02 08:43:00|967.89|963.89|967.77|963.77|967.89|963.89|967.54|963.54|19
1619944990000|2021-05-02 08:43:10|967.78|963.78|967.57|963.57|967.87|963.87|967.57|963.57|16
1619945000000|2021-05-02 08:43:20|967.37|963.37|967.1|963.1|967.42|963.42|966.88|962.88|23
1619945010000|2021-05-02 08:43:30|967.13|963.13|967.36|963.36|967.56|963.56|967.13|963.13|19
1619945020000|2021-05-02 08:43:40|967.37|963.37|967.42|963.42|967.47|963.47|967.32|963.32|19
1619945030000|2021-05-02 08:43:50|967.46|963.46|967.45|963.45|967.56|963.56|967.38|963.38|22
1619945040000|2021-05-02 08:44:00|967.44|963.44|966.53|962.53|967.44|963.44|966.52|962.52|22
1619945050000|2021-05-02 08:44:10|966.55|962.55|967.23|963.23|967.32|963.32|966.55|962.55|22
1619945060000|2021-05-02 08:44:20|967.19|963.19|967.22|963.22|967.38|963.38|967.19|963.19|22
1619945070000|2021-05-02 08:44:30|967.41|963.41|967.32|963.32|967.55|963.55|967.27|963.27|21
1619945080000|2021-05-02 08:44:40|967.31|963.31|967.21|963.21|967.47|963.47|967.21|963.21|22
1619945090000|2021-05-02 08:44:50|967.04|963.04|966.16|962.16|967.04|963.04|966.16|962.16|23
1619945100000|2021-05-02 08:45:00|966.14|962.14|966.41|962.41|966.42|962.42|966.14|962.14|18
1619945110000|2021-05-02 08:45:10|966.37|962.37|966.68|962.68|966.68|962.68|966.37|962.37|19
1619945120000|2021-05-02 08:45:20|966.69|962.69|967.03|963.03|967.28|963.28|966.69|962.69|25
1619945130000|2021-05-02 08:45:30|967|963|966.83|962.83|967.02|963.02|966.79|962.79|18
1619945140000|2021-05-02 08:45:40|966.82|962.82|966.91|962.91|966.91|962.91|966.82|962.82|9
1619945150000|2021-05-02 08:45:50|967.27|963.27|968.18|964.18|968.24|964.24|967.25|963.25|24
1619945160000|2021-05-02 08:46:00|968.43|964.43|968.53|964.53|968.55|964.55|968.43|964.43|13
1619945170000|2021-05-02 08:46:10|968.56|964.56|969.42|965.42|969.42|965.42|968.47|964.47|18
1619945180000|2021-05-02 08:46:20|969.46|965.46|970.16|966.16|970.41|966.41|969.46|965.46|22
1619945190000|2021-05-02 08:46:30|970.1|966.1|970.8|966.8|970.82|966.82|970.05|966.05|24
1619945200000|2021-05-02 08:46:40|970.79|966.79|970.81|966.81|970.84|966.84|970.69|966.69|16
1619945210000|2021-05-02 08:46:50|970.82|966.82|970.89|966.89|970.96|966.96|970.68|966.68|16
1619945220000|2021-05-02 08:47:00|970.86|966.86|970.7|966.7|970.86|966.86|970.61|966.61|20
1619945230000|2021-05-02 08:47:10|970.71|966.71|970.59|966.59|970.72|966.72|970.56|966.56|16
1619945240000|2021-05-02 08:47:20|970.65|966.65|970.66|966.66|970.75|966.75|970.65|966.65|12
1619945250000|2021-05-02 08:47:30|970.69|966.69|970.19|966.19|970.71|966.71|970.19|966.19|17
1619945260000|2021-05-02 08:47:40|970.16|966.16|970.33|966.33|970.58|966.58|969.98|965.98|27
1619945270000|2021-05-02 08:47:50|970.37|966.37|969.88|965.88|970.37|966.37|969.86|965.86|16
1619945280000|2021-05-02 08:48:00|969.89|965.89|969.44|965.44|969.95|965.95|969.32|965.32|23
1619945290000|2021-05-02 08:48:10|969.39|965.39|969.9|965.9|969.9|965.9|969.37|965.37|18
1619945300000|2021-05-02 08:48:20|969.98|965.98|968.67|964.67|970.35|966.35|968.65|964.65|22
1619945310000|2021-05-02 08:48:30|968.69|964.69|968.71|964.71|968.93|964.93|968.69|964.69|14
1619945320000|2021-05-02 08:48:40|968.68|964.68|969.47|965.47|969.51|965.51|968.68|964.68|22
1619945330000|2021-05-02 08:48:50|969.46|965.46|969.53|965.53|969.57|965.57|969.45|965.45|18
1619945340000|2021-05-02 08:49:00|969.54|965.54|969.81|965.81|969.81|965.81|969.41|965.41|21
1619945350000|2021-05-02 08:49:10|969.8|965.8|970.47|966.47|970.47|966.47|969.74|965.74|22
1619945360000|2021-05-02 08:49:20|970.48|966.48|969.52|965.52|970.57|966.57|969.46|965.46|23
1619945370000|2021-05-02 08:49:30|969.6|965.6|970.21|966.21|970.23|966.23|969.5|965.5|24
1619945380000|2021-05-02 08:49:40|970.22|966.22|970.25|966.25|970.39|966.39|970.13|966.13|24
1619945390000|2021-05-02 08:49:50|970.28|966.28|969.92|965.92|970.32|966.32|969.92|965.92|16
1619945400000|2021-05-02 08:50:00|969.88|965.88|970.59|966.59|970.7|966.7|969.88|965.88|21
1619945410000|2021-05-02 08:50:10|970.61|966.61|970.75|966.75|970.75|966.75|970.33|966.33|26
1619945420000|2021-05-02 08:50:20|970.8|966.8|971.51|967.51|971.56|967.56|970.8|966.8|24
1619945430000|2021-05-02 08:50:30|971.54|967.54|972.12|968.12|972.26|968.26|971.5|967.5|27
1619945440000|2021-05-02 08:50:40|972.1|968.1|972.5|968.5|972.5|968.5|972.1|968.1|19
1619945450000|2021-05-02 08:50:50|972.52|968.52|971.94|967.94|972.57|968.57|971.94|967.94|19
1619945460000|2021-05-02 08:51:00|971.99|967.99|972.33|968.33|972.35|968.35|971.94|967.94|20
1619945470000|2021-05-02 08:51:10|972.39|968.39|972.48|968.48|972.64|968.64|972.29|968.29|18
1619945480000|2021-05-02 08:51:20|972.47|968.47|971.69|967.69|972.47|968.47|971.68|967.68|28
1619945490000|2021-05-02 08:51:30|971.55|967.55|971.22|967.22|971.55|967.55|971.22|967.22|21
1619945500000|2021-05-02 08:51:40|971.23|967.23|970.79|966.79|971.37|967.37|970.79|966.79|21
1619945510000|2021-05-02 08:51:50|970.59|966.59|970.7|966.7|970.97|966.97|970.4|966.4|25
1619945520000|2021-05-02 08:52:00|970.72|966.72|970.29|966.29|970.72|966.72|970.29|966.29|16
1619945530000|2021-05-02 08:52:10|970.33|966.33|969.97|965.97|970.33|966.33|969.8|965.8|21
1619945540000|2021-05-02 08:52:20|969.96|965.96|970.82|966.82|971.01|967.01|969.96|965.96|17
1619945550000|2021-05-02 08:52:30|970.8|966.8|970.54|966.54|970.8|966.8|970.54|966.54|17
1619945560000|2021-05-02 08:52:40|970.49|966.49|970.92|966.92|970.92|966.92|970.4|966.4|21
1619945570000|2021-05-02 08:52:50|970.91|966.91|970.91|966.91|970.92|966.92|970.57|966.57|20
1619945580000|2021-05-02 08:53:00|970.9|966.9|970.96|966.96|971.08|967.08|970.9|966.9|13
1619945590000|2021-05-02 08:53:10|971.07|967.07|971.75|967.75|971.97|967.97|971.07|967.07|21
1619945600000|2021-05-02 08:53:20|971.73|967.73|971.29|967.29|971.73|967.73|971.27|967.27|20
1619945610000|2021-05-02 08:53:30|971.3|967.3|971.63|967.63|971.63|967.63|971.28|967.28|17
1619945620000|2021-05-02 08:53:40|971.73|967.73|971.41|967.41|972.05|968.05|971.41|967.41|13
1619945630000|2021-05-02 08:53:50|971.53|967.53|971.42|967.42|972.04|968.04|971.42|967.42|18
1619945640000|2021-05-02 08:54:00|971.41|967.41|971.34|967.34|971.52|967.52|971.31|967.31|19
1619945650000|2021-05-02 08:54:10|971.32|967.32|971.5|967.5|971.71|967.71|971.12|967.12|20
1619945660000|2021-05-02 08:54:20|971.53|967.53|971.51|967.51|971.53|967.53|971.26|967.26|15
1619945670000|2021-05-02 08:54:30|971.52|967.52|971.49|967.49|971.53|967.53|971.49|967.49|9
1619945680000|2021-05-02 08:54:40|971.5|967.5|971.55|967.55|971.58|967.58|971.42|967.42|14
1619945690000|2021-05-02 08:54:50|971.49|967.49|971.49|967.49|971.52|967.52|971.31|967.31|20
1619945700000|2021-05-02 08:55:00|971.12|967.12|970.46|966.46|971.12|967.12|970.44|966.44|26
1619945710000|2021-05-02 08:55:10|970.47|966.47|970.11|966.11|970.47|966.47|969.59|965.59|25
1619945720000|2021-05-02 08:55:20|970.12|966.12|970.17|966.17|970.32|966.32|970.01|966.01|17
1619945730000|2021-05-02 08:55:30|970.16|966.16|970.21|966.21|970.22|966.22|970.13|966.13|11
1619945740000|2021-05-02 08:55:40|970.22|966.22|970.78|966.78|970.78|966.78|970.2|966.2|19
1619945750000|2021-05-02 08:55:50|970.8|966.8|970.68|966.68|970.8|966.8|970.64|966.64|15
1619945760000|2021-05-02 08:56:00|970.73|966.73|971.7|967.7|971.7|967.7|970.73|966.73|20
1619945770000|2021-05-02 08:56:10|971.68|967.68|971.94|967.94|972.14|968.14|971.68|967.68|24
1619945780000|2021-05-02 08:56:20|972|968|972.13|968.13|972.13|968.13|971.81|967.81|22
1619945790000|2021-05-02 08:56:30|972.14|968.14|972.03|968.03|972.2|968.2|972.01|968.01|20
1619945800000|2021-05-02 08:56:40|972.04|968.04|972.05|968.05|972.06|968.06|971.93|967.93|22
1619945810000|2021-05-02 08:56:50|972.04|968.04|971.44|967.44|972.06|968.06|971.36|967.36|20
1619945820000|2021-05-02 08:57:00|971.45|967.45|971.03|967.03|971.45|967.45|971.03|967.03|20
1619945830000|2021-05-02 08:57:10|971.07|967.07|970.92|966.92|971.4|967.4|970.92|966.92|21
1619945840000|2021-05-02 08:57:20|970.9|966.9|971.16|967.16|971.16|967.16|970.9|966.9|16
1619945850000|2021-05-02 08:57:30|971.17|967.17|970.85|966.85|971.18|967.18|970.83|966.83|13
1619945860000|2021-05-02 08:57:40|970.83|966.83|970.95|966.95|970.95|966.95|970.83|966.83|15
1619945870000|2021-05-02 08:57:50|970.92|966.92|970.28|966.28|970.95|966.95|970.28|966.28|18
1619945880000|2021-05-02 08:58:00|970.3|966.3|970.56|966.56|970.56|966.56|970.09|966.09|20
1619945890000|2021-05-02 08:58:10|970.31|966.31|971.16|967.16|971.25|967.25|970.3|966.3|19
1619945900000|2021-05-02 08:58:20|971.25|967.25|971.12|967.12|971.25|967.25|970.79|966.79|21
1619945910000|2021-05-02 08:58:30|971.11|967.11|971.6|967.6|971.6|967.6|971.11|967.11|19
1619945920000|2021-05-02 08:58:40|971.62|967.62|971.63|967.63|971.7|967.7|971.61|967.61|11
1619945930000|2021-05-02 08:58:50|971.69|967.69|972.02|968.02|972.06|968.06|971.69|967.69|15
1619945940000|2021-05-02 08:59:00|972.19|968.19|972.08|968.08|972.19|968.19|971.91|967.91|20
1619945950000|2021-05-02 08:59:10|972.09|968.09|971.37|967.37|972.14|968.14|971.36|967.36|23
1619945960000|2021-05-02 08:59:20|971.36|967.36|971.16|967.16|971.37|967.37|971.1|967.1|9
1619945970000|2021-05-02 08:59:30|971.17|967.17|971.28|967.28|971.28|967.28|971.17|967.17|14
1619945980000|2021-05-02 08:59:40|971.27|967.27|971.81|967.81|971.81|967.81|971.06|967.06|25
1619945990000|2021-05-02 08:59:50|971.78|967.78|971.64|967.64|971.82|967.82|971.54|967.54|21
1619946000000|2021-05-02 09:00:00|971.82|967.82|971.88|967.88|971.97|967.97|971.58|967.58|23
1619946010000|2021-05-02 09:00:10|971.87|967.87|971.97|967.97|971.99|967.99|971.63|967.63|22
1619946020000|2021-05-02 09:00:20|971.96|967.96|971.02|967.02|971.96|967.96|971.02|967.02|26
1619946030000|2021-05-02 09:00:30|970.94|966.94|970.8|966.8|970.94|966.94|970.68|966.68|17
1619946040000|2021-05-02 09:00:40|970.79|966.79|970.88|966.88|971.17|967.17|970.79|966.79|20
1619946050000|2021-05-02 09:00:50|970.98|966.98|970.82|966.82|971.25|967.25|970.82|966.82|20
1619946060000|2021-05-02 09:01:00|970.83|966.83|970.71|966.71|970.85|966.85|970.61|966.61|22
1619946070000|2021-05-02 09:01:10|970.74|966.74|970.37|966.37|970.76|966.76|970.37|966.37|26
1619946080000|2021-05-02 09:01:20|970.39|966.39|970.2|966.2|970.43|966.43|970.12|966.12|19
1619946090000|2021-05-02 09:01:30|970.21|966.21|970.22|966.22|970.69|966.69|970.2|966.2|21
1619946100000|2021-05-02 09:01:40|970.23|966.23|970.47|966.47|970.47|966.47|969.99|965.99|22
1619946110000|2021-05-02 09:01:50|970.39|966.39|970.14|966.14|970.45|966.45|970.01|966.01|19
1619946120000|2021-05-02 09:02:00|970.17|966.17|970.76|966.76|971.08|967.08|970.17|966.17|22
1619946130000|2021-05-02 09:02:10|970.75|966.75|970.94|966.94|970.94|966.94|970.67|966.67|16
1619946140000|2021-05-02 09:02:20|970.93|966.93|970.7|966.7|970.94|966.94|970.7|966.7|19
1619946150000|2021-05-02 09:02:30|970.73|966.73|970.32|966.32|970.75|966.75|970.15|966.15|22
1619946160000|2021-05-02 09:02:40|970.34|966.34|970.08|966.08|970.34|966.34|969.94|965.94|17
1619946170000|2021-05-02 09:02:50|970.12|966.12|970.11|966.11|970.17|966.17|970.01|966.01|16
1619946180000|2021-05-02 09:03:00|970.2|966.2|970.08|966.08|970.2|966.2|969.96|965.96|21
1619946190000|2021-05-02 09:03:10|969.96|965.96|969.84|965.84|969.99|965.99|969.84|965.84|4
1619946200000|2021-05-02 09:03:20|969.86|965.86|969.58|965.58|969.87|965.87|969.56|965.56|21
1619946210000|2021-05-02 09:03:30|969.64|965.64|969.25|965.25|969.64|965.64|969.22|965.22|15
1619946220000|2021-05-02 09:03:40|969.28|965.28|969.09|965.09|969.34|965.34|969|965|16
1619946230000|2021-05-02 09:03:50|969.11|965.11|969.1|965.1|969.16|965.16|969.04|965.04|17
1619946240000|2021-05-02 09:04:00|969.09|965.09|970.05|966.05|970.05|966.05|969.09|965.09|23
1619946250000|2021-05-02 09:04:10|970.03|966.03|969.59|965.59|970.04|966.04|969.59|965.59|18
1619946260000|2021-05-02 09:04:20|969.5|965.5|969.49|965.49|969.56|965.56|969.33|965.33|20
1619946270000|2021-05-02 09:04:30|969.48|965.48|969.83|965.83|969.84|965.84|969.48|965.48|19
1619946280000|2021-05-02 09:04:40|969.81|965.81|969.91|965.91|969.91|965.91|969.57|965.57|24
1619946290000|2021-05-02 09:04:50|969.96|965.96|970.35|966.35|970.48|966.48|969.96|965.96|22
1619946300000|2021-05-02 09:05:00|970.36|966.36|970.63|966.63|970.69|966.69|970.36|966.36|22
1619946310000|2021-05-02 09:05:10|970.61|966.61|970.96|966.96|970.98|966.98|970.57|966.57|21
1619946320000|2021-05-02 09:05:20|971|967|972.12|968.12|972.12|968.12|971|967|27
1619946330000|2021-05-02 09:05:30|972.08|968.08|971.88|967.88|972.28|968.28|971.88|967.88|22
1619946340000|2021-05-02 09:05:40|971.77|967.77|972.04|968.04|972.26|968.26|971.77|967.77|25
1619946350000|2021-05-02 09:05:50|972.09|968.09|972.33|968.33|972.33|968.33|972.02|968.02|19
1619946360000|2021-05-02 09:06:00|972.32|968.32|972.7|968.7|972.7|968.7|972.32|968.32|13
1619946370000|2021-05-02 09:06:10|972.71|968.71|973|969|973|969|972.71|968.71|17
1619946380000|2021-05-02 09:06:20|972.98|968.98|973.54|969.54|973.54|969.54|972.91|968.91|17
1619946390000|2021-05-02 09:06:30|973.53|969.53|973.66|969.66|973.72|969.72|973.37|969.37|20
1619946400000|2021-05-02 09:06:40|973.68|969.68|974.33|970.33|974.37|970.37|973.68|969.68|12
1619946410000|2021-05-02 09:06:50|974.34|970.34|974.3|970.3|974.38|970.38|974.03|970.03|22
1619946420000|2021-05-02 09:07:00|974.36|970.36|974.78|970.78|975.19|971.19|974.36|970.36|26
1619946430000|2021-05-02 09:07:10|974.75|970.75|974.71|970.71|974.75|970.75|974.6|970.6|23
1619946440000|2021-05-02 09:07:20|974.72|970.72|974.63|970.63|974.79|970.79|974.61|970.61|21
1619946450000|2021-05-02 09:07:30|974.58|970.58|974.28|970.28|974.68|970.68|974.17|970.17|19
1619946460000|2021-05-02 09:07:40|974.27|970.27|974.3|970.3|974.4|970.4|974.23|970.23|21
1619946470000|2021-05-02 09:07:50|973.77|969.77|974.05|970.05|974.05|970.05|973.77|969.77|19
1619946480000|2021-05-02 09:08:00|974.14|970.14|974.37|970.37|974.42|970.42|974.07|970.07|24
1619946490000|2021-05-02 09:08:10|974.4|970.4|973.86|969.86|974.4|970.4|973.86|969.86|25
1619946500000|2021-05-02 09:08:20|973.85|969.85|973.41|969.41|973.85|969.85|973.2|969.2|26
1619946510000|2021-05-02 09:08:30|973.45|969.45|973.47|969.47|973.6|969.6|973.34|969.34|25
1619946520000|2021-05-02 09:08:40|973.43|969.43|973.53|969.53|973.63|969.63|973.41|969.41|24
1619946530000|2021-05-02 09:08:50|973.58|969.58|974.61|970.61|974.64|970.64|973.47|969.47|19
1619946540000|2021-05-02 09:09:00|974.64|970.64|974.63|970.63|974.64|970.64|974.56|970.56|6
1619946550000|2021-05-02 09:09:10|974.61|970.61|974.5|970.5|974.61|970.61|974.45|970.45|22
1619946560000|2021-05-02 09:09:20|974.48|970.48|973.83|969.83|974.48|970.48|973.75|969.75|22
1619946570000|2021-05-02 09:09:30|973.88|969.88|974.28|970.28|974.32|970.32|973.88|969.88|18
1619946580000|2021-05-02 09:09:40|974.27|970.27|974.27|970.27|974.33|970.33|974.23|970.23|16
1619946590000|2021-05-02 09:09:50|974.26|970.26|974.34|970.34|974.34|970.34|974.2|970.2|12
1619946600000|2021-05-02 09:10:00|974.33|970.33|974.42|970.42|974.46|970.46|974.33|970.33|21
1619946610000|2021-05-02 09:10:10|974.44|970.44|974.49|970.49|974.56|970.56|974.43|970.43|11
1619946620000|2021-05-02 09:10:20|974.53|970.53|974.48|970.48|974.55|970.55|974.45|970.45|16
1619946630000|2021-05-02 09:10:30|974.47|970.47|974.09|970.09|974.47|970.47|973.83|969.83|21
1619946640000|2021-05-02 09:10:40|974.12|970.12|973.83|969.83|974.12|970.12|973.78|969.78|22
1619946650000|2021-05-02 09:10:50|973.82|969.82|974.06|970.06|974.14|970.14|973.75|969.75|22
1619946660000|2021-05-02 09:11:00|974.11|970.11|974.01|970.01|974.33|970.33|974.01|970.01|24
1619946670000|2021-05-02 09:11:10|973.99|969.99|973.88|969.88|974.1|970.1|973.88|969.88|24
1619946680000|2021-05-02 09:11:20|973.9|969.9|973.58|969.58|974.04|970.04|973.42|969.42|24
1619946690000|2021-05-02 09:11:30|973.65|969.65|973.95|969.95|973.98|969.98|973.63|969.63|24
1619946700000|2021-05-02 09:11:40|973.93|969.93|973.93|969.93|974.01|970.01|973.89|969.89|11
1619946710000|2021-05-02 09:11:50|973.94|969.94|973.89|969.89|973.94|969.94|973.88|969.88|17
1619946720000|2021-05-02 09:12:00|973.88|969.88|973.86|969.86|973.92|969.92|973.78|969.78|7
1619946730000|2021-05-02 09:12:10|973.87|969.87|973.62|969.62|973.9|969.9|973.6|969.6|15
1619946740000|2021-05-02 09:12:20|973.67|969.67|973.91|969.91|973.99|969.99|973.59|969.59|23
1619946750000|2021-05-02 09:12:30|973.93|969.93|973.75|969.75|973.93|969.93|973.71|969.71|23
1619946760000|2021-05-02 09:12:40|973.73|969.73|973.12|969.12|973.74|969.74|973.1|969.1|26
1619946770000|2021-05-02 09:12:50|973.19|969.19|973.1|969.1|973.22|969.22|973.06|969.06|16
1619946780000|2021-05-02 09:13:00|973.11|969.11|973.45|969.45|973.45|969.45|973.11|969.11|23
1619946790000|2021-05-02 09:13:10|973.4|969.4|973.29|969.29|973.4|969.4|973.17|969.17|20
1619946800000|2021-05-02 09:13:20|973.27|969.27|973.03|969.03|973.27|969.27|973.03|969.03|18
1619946810000|2021-05-02 09:13:30|972.92|968.92|972.67|968.67|972.92|968.92|972.5|968.5|15
1619946820000|2021-05-02 09:13:40|972.68|968.68|973.03|969.03|973.03|969.03|972.41|968.41|16
1619946830000|2021-05-02 09:13:50|973.1|969.1|973.49|969.49|973.51|969.51|973.1|969.1|17
1619946840000|2021-05-02 09:14:00|973.47|969.47|973.67|969.67|973.67|969.67|973.47|969.47|19
1619946850000|2021-05-02 09:14:10|973.69|969.69|974.03|970.03|974.28|970.28|973.69|969.69|20
1619946860000|2021-05-02 09:14:20|974.05|970.05|973.61|969.61|974.14|970.14|973.5|969.5|22
1619946870000|2021-05-02 09:14:30|973.62|969.62|973.9|969.9|974|970|973.62|969.62|18
1619946880000|2021-05-02 09:14:40|973.85|969.85|973.58|969.58|973.91|969.91|973.58|969.58|14
1619946890000|2021-05-02 09:14:50|973.51|969.51|973.44|969.44|973.51|969.51|973.41|969.41|21
1619946900000|2021-05-02 09:15:00|973.37|969.37|973.14|969.14|973.37|969.37|973.14|969.14|16
1619946910000|2021-05-02 09:15:10|973.15|969.15|972.66|968.66|973.15|969.15|972.66|968.66|14
1619946920000|2021-05-02 09:15:20|972.65|968.65|972.64|968.64|972.66|968.66|972.64|968.64|6
1619946930000|2021-05-02 09:15:30|972.59|968.59|973.12|969.12|973.26|969.26|972.58|968.58|24
1619946940000|2021-05-02 09:15:40|973.11|969.11|972.7|968.7|973.16|969.16|972.69|968.69|19
1619946950000|2021-05-02 09:15:50|972.69|968.69|972.75|968.75|972.76|968.76|972.69|968.69|10
1619946960000|2021-05-02 09:16:00|972.82|968.82|972.9|968.9|972.94|968.94|972.78|968.78|14
1619946970000|2021-05-02 09:16:10|972.84|968.84|973.3|969.3|973.31|969.31|972.83|968.83|19
1619946980000|2021-05-02 09:16:20|973.31|969.31|973.31|969.31|973.31|969.31|973.19|969.19|15
1619946990000|2021-05-02 09:16:30|973.35|969.35|973.91|969.91|973.93|969.93|973.32|969.32|17
1619947000000|2021-05-02 09:16:40|973.96|969.96|973.75|969.75|974.12|970.12|973.69|969.69|22
1619947010000|2021-05-02 09:16:50|973.77|969.77|973.39|969.39|973.92|969.92|973.29|969.29|22
1619947020000|2021-05-02 09:17:00|973.45|969.45|973.89|969.89|974.02|970.02|973.45|969.45|21
1619947030000|2021-05-02 09:17:10|973.91|969.91|973.64|969.64|973.91|969.91|973.61|969.61|19
1619947040000|2021-05-02 09:17:20|973.63|969.63|972.8|968.8|973.66|969.66|972.69|968.69|25
1619947050000|2021-05-02 09:17:30|972.83|968.83|972.43|968.43|972.92|968.92|972.43|968.43|20
1619947060000|2021-05-02 09:17:40|972.48|968.48|972.59|968.59|972.7|968.7|972.43|968.43|18
1619947070000|2021-05-02 09:17:50|972.58|968.58|972.43|968.43|972.58|968.58|972.27|968.27|19
1619947080000|2021-05-02 09:18:00|972.45|968.45|972.43|968.43|972.46|968.46|972.4|968.4|19
1619947090000|2021-05-02 09:18:10|972.4|968.4|972.2|968.2|972.4|968.4|972.17|968.17|19
1619947100000|2021-05-02 09:18:20|972.19|968.19|971.85|967.85|972.2|968.2|971.85|967.85|14
1619947110000|2021-05-02 09:18:30|971.87|967.87|971.7|967.7|971.89|967.89|971.69|967.69|13
1619947120000|2021-05-02 09:18:40|971.68|967.68|971.39|967.39|971.68|967.68|971.38|967.38|11
1619947130000|2021-05-02 09:18:50|971.33|967.33|971.29|967.29|971.33|967.33|971.26|967.26|14
1619947140000|2021-05-02 09:19:00|971.22|967.22|971.2|967.2|971.23|967.23|971.15|967.15|18
1619947150000|2021-05-02 09:19:10|971.21|967.21|971.15|967.15|971.21|967.21|971.12|967.12|19
1619947160000|2021-05-02 09:19:20|971.16|967.16|970.88|966.88|971.16|967.16|970.87|966.87|17
1619947170000|2021-05-02 09:19:30|970.77|966.77|970.03|966.03|970.77|966.77|970.03|966.03|24
1619947180000|2021-05-02 09:19:40|970.05|966.05|970.08|966.08|970.22|966.22|970.05|966.05|21
1619947190000|2021-05-02 09:19:50|970.1|966.1|970.13|966.13|970.13|966.13|970.09|966.09|9
1619947200000|2021-05-02 09:20:00|970.12|966.12|970.37|966.37|970.37|966.37|970.06|966.06|15
1619947210000|2021-05-02 09:20:10|970.47|966.47|970.51|966.51|971.09|967.09|970.47|966.47|22
1619947220000|2021-05-02 09:20:20|970.58|966.58|970.52|966.52|970.66|966.66|970.28|966.28|27
1619947230000|2021-05-02 09:20:30|970.53|966.53|970.26|966.26|970.6|966.6|970.24|966.24|21
1619947240000|2021-05-02 09:20:40|970.25|966.25|970.13|966.13|970.25|966.25|970.01|966.01|19
1619947250000|2021-05-02 09:20:50|970.19|966.19|970.29|966.29|970.29|966.29|970.11|966.11|13
1619947260000|2021-05-02 09:21:00|970.3|966.3|969.44|965.44|970.38|966.38|969.44|965.44|24
1619947270000|2021-05-02 09:21:10|969.38|965.38|969.13|965.13|969.38|965.38|969|965|20
1619947280000|2021-05-02 09:21:20|969.14|965.14|967.83|963.83|969.14|965.14|967.75|963.75|23
1619947290000|2021-05-02 09:21:30|967.82|963.82|967.41|963.41|967.82|963.82|967.38|963.38|17
1619947300000|2021-05-02 09:21:40|967.39|963.39|967.27|963.27|967.39|963.39|967.2|963.2|25
1619947310000|2021-05-02 09:21:50|967.32|963.32|966.58|962.58|967.47|963.47|966.47|962.47|25
1619947320000|2021-05-02 09:22:00|966.59|962.59|966.09|962.09|966.6|962.6|966.07|962.07|27
1619947330000|2021-05-02 09:22:10|966.17|962.17|964.83|960.83|966.17|962.17|964.82|960.82|25
1619947340000|2021-05-02 09:22:20|964.74|960.74|965.86|961.86|966.04|962.04|964.68|960.68|22
1619947350000|2021-05-02 09:22:30|966|962|965.87|961.87|966.16|962.16|965.63|961.63|28
1619947360000|2021-05-02 09:22:40|965.8|961.8|965.48|961.48|965.8|961.8|965.12|961.12|25
1619947370000|2021-05-02 09:22:50|965.58|961.58|965.43|961.43|965.77|961.77|965.31|961.31|26
1619947380000|2021-05-02 09:23:00|965.47|961.47|964.81|960.81|965.52|961.52|964.63|960.63|26
1619947390000|2021-05-02 09:23:10|964.84|960.84|964.48|960.48|964.99|960.99|964.38|960.38|26
1619947400000|2021-05-02 09:23:20|964.39|960.39|964.5|960.5|964.5|960.5|964.33|960.33|19
1619947410000|2021-05-02 09:23:30|964.45|960.45|964.77|960.77|964.77|960.77|964.45|960.45|13
1619947420000|2021-05-02 09:23:40|964.78|960.78|965.25|961.25|965.32|961.32|964.78|960.78|22
1619947430000|2021-05-02 09:23:50|965.33|961.33|965.48|961.48|965.52|961.52|965.32|961.32|21
1619947440000|2021-05-02 09:24:00|965.44|961.44|966.5|962.5|966.5|962.5|965.44|961.44|23
1619947450000|2021-05-02 09:24:10|966.66|962.66|966.97|962.97|967.67|963.67|966.66|962.66|25
1619947460000|2021-05-02 09:24:20|967.06|963.06|967.32|963.32|967.37|963.37|967.02|963.02|24
1619947470000|2021-05-02 09:24:30|967.29|963.29|966.67|962.67|967.3|963.3|966.44|962.44|24
1619947480000|2021-05-02 09:24:40|966.7|962.7|966.67|962.67|966.88|962.88|966.53|962.53|24
1619947490000|2021-05-02 09:24:50|966.61|962.61|966.36|962.36|966.64|962.64|966.21|962.21|19
1619947500000|2021-05-02 09:25:00|966.27|962.27|966.31|962.31|966.41|962.41|966.19|962.19|20
1619947510000|2021-05-02 09:25:10|966.29|962.29|966.2|962.2|966.29|962.29|966.02|962.02|22
1619947520000|2021-05-02 09:25:20|966.23|962.23|966.44|962.44|966.44|962.44|966.04|962.04|17
1619947530000|2021-05-02 09:25:30|966.45|962.45|967.06|963.06|967.09|963.09|966.45|962.45|18
1619947540000|2021-05-02 09:25:40|967.05|963.05|967.17|963.17|967.35|963.35|967|963|20
1619947550000|2021-05-02 09:25:50|967.19|963.19|967.47|963.47|967.47|963.47|967.1|963.1|17
1619947560000|2021-05-02 09:26:00|967.42|963.42|966.88|962.88|967.42|963.42|966.87|962.87|17
1619947570000|2021-05-02 09:26:10|966.86|962.86|966.87|962.87|966.9|962.9|966.42|962.42|24
1619947580000|2021-05-02 09:26:20|966.82|962.82|966.42|962.42|966.89|962.89|966.42|962.42|21
1619947590000|2021-05-02 09:26:30|966.44|962.44|966.4|962.4|966.44|962.44|966.35|962.35|11
1619947600000|2021-05-02 09:26:40|966.39|962.39|966.57|962.57|966.57|962.57|966.33|962.33|23
1619947610000|2021-05-02 09:26:50|966.73|962.73|966.05|962.05|967|963|966.05|962.05|28
1619947620000|2021-05-02 09:27:00|966.03|962.03|965.04|961.04|966.03|962.03|965.04|961.04|24
1619947630000|2021-05-02 09:27:10|965.03|961.03|965.35|961.35|965.44|961.44|964.87|960.87|25
1619947640000|2021-05-02 09:27:20|965.31|961.31|965.08|961.08|965.33|961.33|965.08|961.08|20
1619947650000|2021-05-02 09:27:30|965.07|961.07|965.29|961.29|965.44|961.44|965.01|961.01|22
1619947660000|2021-05-02 09:27:40|965.33|961.33|966.25|962.25|966.35|962.35|965.32|961.32|26
1619947670000|2021-05-02 09:27:50|966.19|962.19|966.41|962.41|966.41|962.41|966.1|962.1|22
1619947680000|2021-05-02 09:28:00|966.43|962.43|966.65|962.65|966.83|962.83|966.43|962.43|20
1619947690000|2021-05-02 09:28:10|966.67|962.67|967.49|963.49|967.49|963.49|966.67|962.67|21
1619947700000|2021-05-02 09:28:20|967.67|963.67|968.25|964.25|968.25|964.25|967.67|963.67|20
1619947710000|2021-05-02 09:28:30|968.26|964.26|968.34|964.34|968.39|964.39|968.19|964.19|12
1619947720000|2021-05-02 09:28:40|968.2|964.2|968.72|964.72|968.72|964.72|968.2|964.2|24
1619947730000|2021-05-02 09:28:50|968.74|964.74|968.67|964.67|969.27|965.27|968.67|964.67|25
1619947740000|2021-05-02 09:29:00|968.65|964.65|967.15|963.15|968.67|964.67|967.15|963.15|25
1619947750000|2021-05-02 09:29:10|967.07|963.07|966.85|962.85|967.07|963.07|966.83|962.83|25
1619947760000|2021-05-02 09:29:20|966.89|962.89|967.28|963.28|967.31|963.31|966.89|962.89|23
1619947770000|2021-05-02 09:29:30|967.29|963.29|966.32|962.32|967.34|963.34|966.32|962.32|25
1619947780000|2021-05-02 09:29:40|966.43|962.43|966.27|962.27|966.53|962.53|966.19|962.19|24
1619947790000|2021-05-02 09:29:50|966.28|962.28|966.08|962.08|966.31|962.31|965.99|961.99|16
1619947800000|2021-05-02 09:30:00|966.1|962.1|965.58|961.58|966.11|962.11|965.52|961.52|16
1619947810000|2021-05-02 09:30:10|965.62|961.62|965.42|961.42|965.77|961.77|965.4|961.4|12
1619947820000|2021-05-02 09:30:20|965.5|961.5|965.14|961.14|965.55|961.55|965.13|961.13|23
1619947830000|2021-05-02 09:30:30|965.16|961.16|964.9|960.9|965.28|961.28|964.9|960.9|21
1619947840000|2021-05-02 09:30:40|964.91|960.91|964.79|960.79|964.94|960.94|964.77|960.77|16
1619947850000|2021-05-02 09:30:50|964.8|960.8|964.83|960.83|964.84|960.84|964.61|960.61|16
1619947860000|2021-05-02 09:31:00|964.94|960.94|965.11|961.11|965.11|961.11|964.85|960.85|25
1619947870000|2021-05-02 09:31:10|965.1|961.1|965.12|961.12|965.53|961.53|964.94|960.94|20
1619947880000|2021-05-02 09:31:20|965.13|961.13|965.33|961.33|965.39|961.39|965.09|961.09|15
1619947890000|2021-05-02 09:31:30|965.38|961.38|965.54|961.54|965.55|961.55|965.32|961.32|21
1619947900000|2021-05-02 09:31:40|965.53|961.53|965.14|961.14|965.54|961.54|965.08|961.08|14
1619947910000|2021-05-02 09:31:50|965.2|961.2|965.14|961.14|965.23|961.23|965.1|961.1|18
1619947920000|2021-05-02 09:32:00|965.12|961.12|965.02|961.02|965.32|961.32|965.01|961.01|20
1619947930000|2021-05-02 09:32:10|965|961|965.11|961.11|965.18|961.18|965|961|13
1619947940000|2021-05-02 09:32:20|965.12|961.12|964.89|960.89|965.14|961.14|964.88|960.88|11
1619947950000|2021-05-02 09:32:30|964.88|960.88|964.76|960.76|964.88|960.88|964.71|960.71|12
1619947960000|2021-05-02 09:32:40|964.78|960.78|964.63|960.63|964.78|960.78|964.63|960.63|17
1619947970000|2021-05-02 09:32:50|964.6|960.6|964.01|960.01|964.6|960.6|964.01|960.01|16
1619947980000|2021-05-02 09:33:00|964.03|960.03|964.53|960.53|964.55|960.55|964.02|960.02|22
1619947990000|2021-05-02 09:33:10|964.62|960.62|964.5|960.5|964.62|960.62|964.44|960.44|23
1619948000000|2021-05-02 09:33:20|964.27|960.27|964.27|960.27|964.28|960.28|964.19|960.19|11
1619948010000|2021-05-02 09:33:30|964.28|960.28|963.78|959.78|964.28|960.28|963.78|959.78|19
1619948020000|2021-05-02 09:33:40|963.77|959.77|963.61|959.61|963.78|959.78|963.52|959.52|17
1619948030000|2021-05-02 09:33:50|963.62|959.62|963.51|959.51|963.62|959.62|963.48|959.48|21
1619948040000|2021-05-02 09:34:00|963.47|959.47|963.33|959.33|963.47|959.47|963.29|959.29|13
1619948050000|2021-05-02 09:34:10|963.39|959.39|964.42|960.42|964.51|960.51|963.39|959.39|25
1619948060000|2021-05-02 09:34:20|964.39|960.39|964.24|960.24|964.41|960.41|964.2|960.2|22
1619948070000|2021-05-02 09:34:30|964.21|960.21|964.18|960.18|964.21|960.21|963.95|959.95|23
1619948080000|2021-05-02 09:34:40|964.17|960.17|964.14|960.14|964.2|960.2|964.02|960.02|23
1619948090000|2021-05-02 09:34:50|964.13|960.13|964.1|960.1|964.13|960.13|963.89|959.89|22
1619948100000|2021-05-02 09:35:00|964.12|960.12|964.22|960.22|964.24|960.24|964.12|960.12|10
1619948110000|2021-05-02 09:35:10|964.23|960.23|966.24|962.24|966.34|962.34|964.23|960.23|27
1619948120000|2021-05-02 09:35:20|966.25|962.25|967.54|963.54|967.59|963.59|966.25|962.25|26
1619948130000|2021-05-02 09:35:30|967.51|963.51|968.53|964.53|968.53|964.53|967.51|963.51|21
1619948140000|2021-05-02 09:35:40|968.57|964.57|968.95|964.95|969.14|965.14|968.57|964.57|25
1619948150000|2021-05-02 09:35:50|969.17|965.17|968.93|964.93|969.21|965.21|968.89|964.89|23
1619948160000|2021-05-02 09:36:00|968.94|964.94|968.53|964.53|968.95|964.95|968.53|964.53|20
1619948170000|2021-05-02 09:36:10|968.49|964.49|968.73|964.73|968.95|964.95|968.39|964.39|21
1619948180000|2021-05-02 09:36:20|968.67|964.67|968.42|964.42|968.71|964.71|968.34|964.34|23
1619948190000|2021-05-02 09:36:30|968.45|964.45|968.35|964.35|968.45|964.45|968.31|964.31|17
1619948200000|2021-05-02 09:36:40|968.33|964.33|968.42|964.42|968.58|964.58|968.24|964.24|20
1619948210000|2021-05-02 09:36:50|968.51|964.51|967.69|963.69|968.51|964.51|967.61|963.61|24
1619948220000|2021-05-02 09:37:00|967.74|963.74|966.93|962.93|967.74|963.74|966.91|962.91|21
1619948230000|2021-05-02 09:37:10|967.05|963.05|966.35|962.35|967.07|963.07|966.35|962.35|23
1619948240000|2021-05-02 09:37:20|966.36|962.36|965.69|961.69|966.38|962.38|965.69|961.69|23
1619948250000|2021-05-02 09:37:30|965.7|961.7|965.82|961.82|965.98|961.98|965.7|961.7|20
1619948260000|2021-05-02 09:37:40|965.81|961.81|967.26|963.26|967.26|963.26|965.81|961.81|23
1619948270000|2021-05-02 09:37:50|967.11|963.11|967.29|963.29|967.3|963.3|967.11|963.11|10
1619948280000|2021-05-02 09:38:00|967.3|963.3|967.26|963.26|967.31|963.31|967.26|963.26|9
1619948290000|2021-05-02 09:38:10|967.27|963.27|967.23|963.23|967.27|963.27|966.96|962.96|17
1619948300000|2021-05-02 09:38:20|967.2|963.2|966.82|962.82|967.2|963.2|966.82|962.82|17
1619948310000|2021-05-02 09:38:30|966.84|962.84|966.88|962.88|966.94|962.94|966.79|962.79|18
1619948320000|2021-05-02 09:38:40|966.89|962.89|967|963|967.09|963.09|966.89|962.89|15
1619948330000|2021-05-02 09:38:50|967.03|963.03|966.87|962.87|967.03|963.03|966.87|962.87|15
1619948340000|2021-05-02 09:39:00|966.88|962.88|966.58|962.58|966.88|962.88|966.57|962.57|17
1619948350000|2021-05-02 09:39:10|966.56|962.56|965.87|961.87|966.59|962.59|965.87|961.87|14
1619948360000|2021-05-02 09:39:20|965.89|961.89|966.54|962.54|966.7|962.7|965.71|961.71|23
1619948370000|2021-05-02 09:39:30|966.56|962.56|966.59|962.59|966.6|962.6|966.44|962.44|23
1619948380000|2021-05-02 09:39:40|966.6|962.6|966.58|962.58|966.61|962.61|966.51|962.51|15
1619948390000|2021-05-02 09:39:50|966.59|962.59|966.38|962.38|966.59|962.59|966.38|962.38|8
1619948400000|2021-05-02 09:40:00|966.35|962.35|965.35|961.35|966.35|962.35|965.35|961.35|20
1619948410000|2021-05-02 09:40:10|965.33|961.33|964.9|960.9|965.34|961.34|964.88|960.88|21
1619948420000|2021-05-02 09:40:20|964.89|960.89|964.99|960.99|965.04|961.04|964.81|960.81|18
1619948430000|2021-05-02 09:40:30|964.92|960.92|964.18|960.18|964.99|960.99|964.18|960.18|18
1619948440000|2021-05-02 09:40:40|964.19|960.19|964.5|960.5|964.5|960.5|964.17|960.17|26
1619948450000|2021-05-02 09:40:50|964.44|960.44|964.57|960.57|964.75|960.75|964.34|960.34|19
1619948460000|2021-05-02 09:41:00|964.51|960.51|964.47|960.47|964.64|960.64|964.47|960.47|19
1619948470000|2021-05-02 09:41:10|964.43|960.43|964.82|960.82|964.84|960.84|964.25|960.25|26
1619948480000|2021-05-02 09:41:20|964.87|960.87|965.23|961.23|965.83|961.83|964.87|960.87|27
1619948490000|2021-05-02 09:41:30|965.2|961.2|965.17|961.17|965.28|961.28|965.14|961.14|19
1619948500000|2021-05-02 09:41:40|965.18|961.18|966.12|962.12|966.18|962.18|965.15|961.15|24
1619948510000|2021-05-02 09:41:50|966.18|962.18|966.07|962.07|966.39|962.39|966.07|962.07|20
1619948520000|2021-05-02 09:42:00|965.86|961.86|965.55|961.55|966.15|962.15|965.51|961.51|27
1619948530000|2021-05-02 09:42:10|965.54|961.54|965.44|961.44|965.66|961.66|965.44|961.44|24
1619948540000|2021-05-02 09:42:20|965.57|961.57|965.55|961.55|965.64|961.64|965.43|961.43|12
1619948550000|2021-05-02 09:42:30|965.56|961.56|966.11|962.11|966.12|962.12|965.56|961.56|17
1619948560000|2021-05-02 09:42:40|966.1|962.1|966.1|962.1|966.1|962.1|965.87|961.87|20
1619948570000|2021-05-02 09:42:50|966.06|962.06|965.82|961.82|966.06|962.06|965.82|961.82|19
1619948580000|2021-05-02 09:43:00|965.84|961.84|965.79|961.79|965.85|961.85|965.62|961.62|18
1619948590000|2021-05-02 09:43:10|965.75|961.75|965.53|961.53|965.79|961.79|965.45|961.45|21
1619948600000|2021-05-02 09:43:20|965.47|961.47|965.49|961.49|965.59|961.59|965.46|961.46|19
1619948610000|2021-05-02 09:43:30|965.5|961.5|965.77|961.77|965.93|961.93|965.5|961.5|20
1619948620000|2021-05-02 09:43:40|965.79|961.79|965.88|961.88|965.9|961.9|965.6|961.6|21
1619948630000|2021-05-02 09:43:50|965.9|961.9|966.42|962.42|966.52|962.52|965.88|961.88|25
1619948640000|2021-05-02 09:44:00|966.44|962.44|966.67|962.67|966.72|962.72|966.29|962.29|21
1619948650000|2021-05-02 09:44:10|966.68|962.68|966.13|962.13|966.76|962.76|966.08|962.08|21
1619948660000|2021-05-02 09:44:20|966.14|962.14|966.25|962.25|966.25|962.25|965.96|961.96|12
1619948670000|2021-05-02 09:44:30|966.13|962.13|966.33|962.33|966.41|962.41|965.97|961.97|22
1619948680000|2021-05-02 09:44:40|966.35|962.35|966.35|962.35|966.36|962.36|966.28|962.28|13
1619948690000|2021-05-02 09:44:50|966.36|962.36|966.34|962.34|966.42|962.42|966.34|962.34|7
1619948700000|2021-05-02 09:45:00|966.37|962.37|965.58|961.58|966.38|962.38|965.42|961.42|21
1619948710000|2021-05-02 09:45:10|965.48|961.48|965.1|961.1|965.48|961.48|965.1|961.1|24
1619948720000|2021-05-02 09:45:20|965.03|961.03|964.53|960.53|965.03|961.03|964.33|960.33|24
1619948730000|2021-05-02 09:45:30|964.54|960.54|964.06|960.06|964.58|960.58|964.06|960.06|24
1619948740000|2021-05-02 09:45:40|964.05|960.05|964|960|964.31|960.31|963.98|959.98|24
1619948750000|2021-05-02 09:45:50|964.01|960.01|963.95|959.95|964.21|960.21|963.95|959.95|19
1619948760000|2021-05-02 09:46:00|963.94|959.94|963.48|959.48|963.94|959.94|963.28|959.28|21
1619948770000|2021-05-02 09:46:10|963.54|959.54|963.57|959.57|963.59|959.59|963.43|959.43|18
1619948780000|2021-05-02 09:46:20|963.56|959.56|963.4|959.4|963.59|959.59|963.4|959.4|18
1619948790000|2021-05-02 09:46:30|963.41|959.41|964.32|960.32|964.35|960.35|963.4|959.4|23
1619948800000|2021-05-02 09:46:40|964.39|960.39|964.55|960.55|964.99|960.99|964.39|960.39|27
1619948810000|2021-05-02 09:46:50|964.56|960.56|964.52|960.52|964.61|960.61|964.1|960.1|21
1619948820000|2021-05-02 09:47:00|964.53|960.53|965.05|961.05|965.13|961.13|964.53|960.53|25
1619948830000|2021-05-02 09:47:10|965.06|961.06|965.62|961.62|965.62|961.62|965|961|24
1619948840000|2021-05-02 09:47:20|965.56|961.56|966.39|962.39|966.66|962.66|965.56|961.56|24
1619948850000|2021-05-02 09:47:30|966.37|962.37|966.14|962.14|966.72|962.72|966.14|962.14|24
1619948860000|2021-05-02 09:47:40|966.18|962.18|966.53|962.53|966.55|962.55|966.01|962.01|24
1619948870000|2021-05-02 09:47:50|966.47|962.47|966.28|962.28|966.47|962.47|966.25|962.25|17
1619948880000|2021-05-02 09:48:00|966.32|962.32|967.48|963.48|967.56|963.56|966.32|962.32|25
1619948890000|2021-05-02 09:48:10|967.49|963.49|967.11|963.11|967.54|963.54|967|963|25
1619948900000|2021-05-02 09:48:20|967.12|963.12|967.08|963.08|967.29|963.29|966.82|962.82|27
1619948910000|2021-05-02 09:48:30|967.12|963.12|966.98|962.98|967.14|963.14|966.82|962.82|23
1619948920000|2021-05-02 09:48:40|967.03|963.03|966.8|962.8|967.14|963.14|966.59|962.59|22
1619948930000|2021-05-02 09:48:50|966.83|962.83|967.4|963.4|967.52|963.52|966.65|962.65|25
1619948940000|2021-05-02 09:49:00|967.39|963.39|967.12|963.12|967.5|963.5|966.89|962.89|26
1619948950000|2021-05-02 09:49:10|967.06|963.06|967.32|963.32|967.41|963.41|966.98|962.98|22
1619948960000|2021-05-02 09:49:20|967.38|963.38|968.34|964.34|968.34|964.34|967.37|963.37|22
1619948970000|2021-05-02 09:49:30|968.31|964.31|967.99|963.99|968.44|964.44|967.85|963.85|27
1619948980000|2021-05-02 09:49:40|968.11|964.11|967.98|963.98|968.27|964.27|967.86|963.86|26
1619948990000|2021-05-02 09:49:50|967.97|963.97|967.86|963.86|968.09|964.09|967.78|963.78|24
1619949000000|2021-05-02 09:50:00|967.89|963.89|967.8|963.8|967.91|963.91|967.29|963.29|25
1619949010000|2021-05-02 09:50:10|967.95|963.95|967.35|963.35|967.95|963.95|967.35|963.35|27
1619949020000|2021-05-02 09:50:20|967.36|963.36|967.39|963.39|967.63|963.63|967.15|963.15|25
1619949030000|2021-05-02 09:50:30|967.24|963.24|967.67|963.67|967.7|963.7|967.23|963.23|26
1619949040000|2021-05-02 09:50:40|967.68|963.68|967.66|963.66|967.97|963.97|967.5|963.5|24
1619949050000|2021-05-02 09:50:50|967.7|963.7|967.77|963.77|967.83|963.83|967.67|963.67|20
1619949060000|2021-05-02 09:51:00|967.96|963.96|968.84|964.84|969.18|965.18|967.96|963.96|23
1619949070000|2021-05-02 09:51:10|968.81|964.81|969.64|965.64|969.7|965.7|968.81|964.81|23
1619949080000|2021-05-02 09:51:20|969.55|965.55|969.68|965.68|969.68|965.68|969.15|965.15|20
1619949090000|2021-05-02 09:51:30|969.69|965.69|970.32|966.32|970.32|966.32|969.56|965.56|19
1619949100000|2021-05-02 09:51:40|970.22|966.22|970.25|966.25|970.3|966.3|969.92|965.92|23
1619949110000|2021-05-02 09:51:50|970.03|966.03|970.34|966.34|970.36|966.36|969.91|965.91|27
1619949120000|2021-05-02 09:52:00|970.33|966.33|969.98|965.98|970.33|966.33|969.67|965.67|19
1619949130000|2021-05-02 09:52:10|970.04|966.04|970.07|966.07|970.34|966.34|970.04|966.04|22
1619949140000|2021-05-02 09:52:20|969.99|965.99|969.78|965.78|970.23|966.23|969.63|965.63|22
1619949150000|2021-05-02 09:52:30|969.83|965.83|969.44|965.44|969.83|965.83|969.43|965.43|13
1619949160000|2021-05-02 09:52:40|969.07|965.07|969.81|965.81|969.81|965.81|968.97|964.97|28
1619949170000|2021-05-02 09:52:50|969.64|965.64|970.26|966.26|970.42|966.42|969.64|965.64|22
1619949180000|2021-05-02 09:53:00|970.25|966.25|970.21|966.21|970.29|966.29|969.9|965.9|26
1619949190000|2021-05-02 09:53:10|970.27|966.27|970.58|966.58|970.62|966.62|970.05|966.05|26
1619949200000|2021-05-02 09:53:20|970.53|966.53|970.34|966.34|970.54|966.54|969.93|965.93|24
1619949210000|2021-05-02 09:53:30|970.4|966.4|970.29|966.29|970.48|966.48|970.04|966.04|25
1619949220000|2021-05-02 09:53:40|970.25|966.25|970.05|966.05|970.44|966.44|970.01|966.01|21
1619949230000|2021-05-02 09:53:50|970.22|966.22|970.39|966.39|970.47|966.47|970.08|966.08|23
1619949240000|2021-05-02 09:54:00|970.4|966.4|970.77|966.77|970.79|966.79|970.36|966.36|22
1619949250000|2021-05-02 09:54:10|970.66|966.66|969.88|965.88|970.71|966.71|969.71|965.71|23
1619949260000|2021-05-02 09:54:20|969.97|965.97|970.18|966.18|970.18|966.18|969.96|965.96|20
1619949270000|2021-05-02 09:54:30|970.19|966.19|969.89|965.89|970.2|966.2|969.64|965.64|19
1619949280000|2021-05-02 09:54:40|969.92|965.92|970.17|966.17|970.17|966.17|969.85|965.85|21
1619949290000|2021-05-02 09:54:50|970.19|966.19|970.07|966.07|970.21|966.21|969.97|965.97|18
1619949300000|2021-05-02 09:55:00|970.1|966.1|970.19|966.19|970.19|966.19|969.96|965.96|17
1619949310000|2021-05-02 09:55:10|970.18|966.18|970.13|966.13|970.21|966.21|970.07|966.07|21
1619949320000|2021-05-02 09:55:20|970.17|966.17|970.24|966.24|970.27|966.27|970.04|966.04|24
1619949330000|2021-05-02 09:55:30|970.15|966.15|970.15|966.15|970.17|966.17|969.84|965.84|24
1619949340000|2021-05-02 09:55:40|970.17|966.17|970.41|966.41|970.43|966.43|970.17|966.17|19
1619949350000|2021-05-02 09:55:50|970.42|966.42|970.33|966.33|970.42|966.42|970.32|966.32|9
1619949360000|2021-05-02 09:56:00|970.34|966.34|970.43|966.43|970.46|966.46|970.33|966.33|13
1619949370000|2021-05-02 09:56:10|970.41|966.41|971.55|967.55|971.55|967.55|970.41|966.41|21
1619949380000|2021-05-02 09:56:20|971.76|967.76|971.72|967.72|971.76|967.76|971.56|967.56|24
1619949390000|2021-05-02 09:56:30|971.74|967.74|971.81|967.81|971.92|967.92|971.74|967.74|17
1619949400000|2021-05-02 09:56:40|971.8|967.8|971.89|967.89|971.96|967.96|971.8|967.8|19
1619949410000|2021-05-02 09:56:50|971.68|967.68|971.32|967.32|971.68|967.68|971.15|967.15|22
1619949420000|2021-05-02 09:57:00|971.34|967.34|971.16|967.16|971.4|967.4|971.09|967.09|13
1619949430000|2021-05-02 09:57:10|971.11|967.11|971.56|967.56|971.57|967.57|970.87|966.87|24
1619949440000|2021-05-02 09:57:20|971.57|967.57|970.98|966.98|971.57|967.57|970.81|966.81|26
1619949450000|2021-05-02 09:57:30|970.94|966.94|971|967|971.01|967.01|970.93|966.93|15
1619949460000|2021-05-02 09:57:40|971.16|967.16|971.61|967.61|971.61|967.61|971.16|967.16|19
1619949470000|2021-05-02 09:57:50|971.55|967.55|971.48|967.48|971.56|967.56|971.43|967.43|20
1619949480000|2021-05-02 09:58:00|971.56|967.56|971.74|967.74|971.74|967.74|971.56|967.56|19
1619949490000|2021-05-02 09:58:10|971.75|967.75|971.65|967.65|971.8|967.8|971.59|967.59|12
1619949500000|2021-05-02 09:58:20|971.63|967.63|971.56|967.56|971.65|967.65|971.42|967.42|14
1619949510000|2021-05-02 09:58:30|971.55|967.55|970.94|966.94|971.55|967.55|970.92|966.92|22
1619949520000|2021-05-02 09:58:40|970.93|966.93|970.86|966.86|971.05|967.05|970.84|966.84|23
1619949530000|2021-05-02 09:58:50|970.79|966.79|970.84|966.84|970.93|966.93|970.77|966.77|22
1619949540000|2021-05-02 09:59:00|970.8|966.8|970.91|966.91|970.91|966.91|970.79|966.79|11
1619949550000|2021-05-02 09:59:10|971|967|972.69|968.69|972.69|968.69|971|967|26
1619949560000|2021-05-02 09:59:20|972.64|968.64|972.99|968.99|973.05|969.05|972.61|968.61|19
1619949570000|2021-05-02 09:59:30|972.95|968.95|973.22|969.22|973.39|969.39|972.82|968.82|23
1619949580000|2021-05-02 09:59:40|973.31|969.31|972.86|968.86|973.31|969.31|972.8|968.8|26
1619949590000|2021-05-02 09:59:50|972.82|968.82|973.55|969.55|973.56|969.56|972.82|968.82|24
1619949600000|2021-05-02 10:00:00|973.51|969.51|973.11|969.11|973.51|969.51|973.11|969.11|20
1619949610000|2021-05-02 10:00:10|973.13|969.13|972.97|968.97|973.4|969.4|972.73|968.73|22
1619949620000|2021-05-02 10:00:20|973.01|969.01|972.14|968.14|973.01|969.01|972.11|968.11|24
1619949630000|2021-05-02 10:00:30|972.12|968.12|972.37|968.37|972.64|968.64|972.11|968.11|27
1619949640000|2021-05-02 10:00:40|972.33|968.33|971.89|967.89|972.36|968.36|971.87|967.87|19
1619949650000|2021-05-02 10:00:50|971.97|967.97|971.81|967.81|972.05|968.05|971.56|967.56|20
1619949660000|2021-05-02 10:01:00|971.88|967.88|971.84|967.84|971.89|967.89|971.65|967.65|21
1619949670000|2021-05-02 10:01:10|971.83|967.83|971.84|967.84|971.85|967.85|971.8|967.8|13
1619949680000|2021-05-02 10:01:20|971.85|967.85|972.16|968.16|972.16|968.16|971.71|967.71|13
1619949690000|2021-05-02 10:01:30|972.15|968.15|972.34|968.34|972.41|968.41|972.12|968.12|23
1619949700000|2021-05-02 10:01:40|972.24|968.24|971.99|967.99|972.24|968.24|971.9|967.9|24
1619949710000|2021-05-02 10:01:50|972.02|968.02|971.94|967.94|972.06|968.06|971.92|967.92|21
1619949720000|2021-05-02 10:02:00|971.92|967.92|971.77|967.77|971.93|967.93|971.71|967.71|13
1619949730000|2021-05-02 10:02:10|971.94|967.94|972.3|968.3|972.45|968.45|971.94|967.94|26
1619949740000|2021-05-02 10:02:20|972.29|968.29|972.37|968.37|972.48|968.48|972.22|968.22|20
1619949750000|2021-05-02 10:02:30|972.25|968.25|972.97|968.97|972.97|968.97|972.15|968.15|22
1619949760000|2021-05-02 10:02:40|973.07|969.07|973.03|969.03|973.22|969.22|972.91|968.91|24
1619949770000|2021-05-02 10:02:50|973.01|969.01|973.34|969.34|973.34|969.34|972.87|968.87|18
1619949780000|2021-05-02 10:03:00|973.33|969.33|973.3|969.3|973.33|969.33|973.19|969.19|23
1619949790000|2021-05-02 10:03:10|973.25|969.25|972.95|968.95|973.29|969.29|972.83|968.83|14
1619949800000|2021-05-02 10:03:20|972.97|968.97|972.74|968.74|972.97|968.97|972.71|968.71|20
1619949810000|2021-05-02 10:03:30|972.75|968.75|972.82|968.82|972.95|968.95|972.72|968.72|18
1619949820000|2021-05-02 10:03:40|972.8|968.8|973.61|969.61|973.75|969.75|972.8|968.8|24
1619949830000|2021-05-02 10:03:50|973.37|969.37|973.32|969.32|973.75|969.75|973.31|969.31|25
1619949840000|2021-05-02 10:04:00|973.33|969.33|973.47|969.47|973.65|969.65|973.32|969.32|23
1619949850000|2021-05-02 10:04:10|973.49|969.49|973.3|969.3|973.49|969.49|973.25|969.25|17
1619949860000|2021-05-02 10:04:20|973.31|969.31|972.97|968.97|973.32|969.32|972.97|968.97|22
1619949870000|2021-05-02 10:04:30|972.98|968.98|973.06|969.06|973.06|969.06|972.96|968.96|9
1619949880000|2021-05-02 10:04:40|973.07|969.07|973.99|969.99|974|970|973.04|969.04|23
1619949890000|2021-05-02 10:04:50|973.89|969.89|973.68|969.68|973.89|969.89|973.58|969.58|20
1619949900000|2021-05-02 10:05:00|973.78|969.78|974.25|970.25|974.36|970.36|973.78|969.78|26
1619949910000|2021-05-02 10:05:10|974.2|970.2|973.78|969.78|974.25|970.25|973.77|969.77|21
1619949920000|2021-05-02 10:05:20|973.77|969.77|975.5|971.5|975.51|971.51|973.76|969.76|24
1619949930000|2021-05-02 10:05:30|975.48|971.48|975.06|971.06|975.48|971.48|975.01|971.01|23
1619949940000|2021-05-02 10:05:40|975.08|971.08|975.34|971.34|975.71|971.71|975.06|971.06|20
1619949950000|2021-05-02 10:05:50|975.33|971.33|975.59|971.59|975.76|971.76|975.3|971.3|20
1619949960000|2021-05-02 10:06:00|975.51|971.51|975.73|971.73|975.75|971.75|975.45|971.45|23
1619949970000|2021-05-02 10:06:10|975.74|971.74|975.74|971.74|975.75|971.75|975.7|971.7|18
1619949980000|2021-05-02 10:06:20|975.73|971.73|975.96|971.96|976.02|972.02|975.73|971.73|13
1619949990000|2021-05-02 10:06:30|975.97|971.97|976.08|972.08|976.08|972.08|975.91|971.91|19
1619950000000|2021-05-02 10:06:40|976.11|972.11|976.87|972.87|976.87|972.87|976.11|972.11|22
1619950010000|2021-05-02 10:06:50|976.91|972.91|976.74|972.74|977.25|973.25|976.16|972.16|20
1619950020000|2021-05-02 10:07:00|976.72|972.72|977.04|973.04|977.06|973.06|976.72|972.72|19
1619950030000|2021-05-02 10:07:10|977.02|973.02|976.65|972.65|977.35|973.35|976.45|972.45|24
1619950040000|2021-05-02 10:07:20|976.7|972.7|976.67|972.67|976.82|972.82|976.58|972.58|24
1619950050000|2021-05-02 10:07:30|976.78|972.78|976.65|972.65|977.02|973.02|976.63|972.63|25
1619950060000|2021-05-02 10:07:40|976.61|972.61|976.34|972.34|976.68|972.68|976.33|972.33|18
1619950070000|2021-05-02 10:07:50|976.33|972.33|976.71|972.71|976.72|972.72|976.33|972.33|19
1619950080000|2021-05-02 10:08:00|976.62|972.62|976.87|972.87|976.87|972.87|976.62|972.62|17
1619950090000|2021-05-02 10:08:10|976.96|972.96|976.97|972.97|977.02|973.02|976.68|972.68|22
1619950100000|2021-05-02 10:08:20|977|973|976.89|972.89|977.01|973.01|976.8|972.8|13
1619950110000|2021-05-02 10:08:30|976.9|972.9|976.84|972.84|976.94|972.94|976.69|972.69|18
1619950120000|2021-05-02 10:08:40|976.67|972.67|976.71|972.71|976.8|972.8|976.59|972.59|23
1619950130000|2021-05-02 10:08:50|976.76|972.76|976.13|972.13|976.76|972.76|976.13|972.13|18
1619950140000|2021-05-02 10:09:00|976.12|972.12|976.91|972.91|976.91|972.91|976.12|972.12|24
1619950150000|2021-05-02 10:09:10|976.96|972.96|977.19|973.19|977.19|973.19|976.95|972.95|16
1619950160000|2021-05-02 10:09:20|977.18|973.18|977.02|973.02|977.18|973.18|976.91|972.91|17
1619950170000|2021-05-02 10:09:30|977.01|973.01|976.93|972.93|977.02|973.02|976.64|972.64|23
1619950180000|2021-05-02 10:09:40|976.91|972.91|976.92|972.92|976.92|972.92|976.75|972.75|12
1619950190000|2021-05-02 10:09:50|976.93|972.93|976.87|972.87|976.99|972.99|976.8|972.8|18
1619950200000|2021-05-02 10:10:00|976.86|972.86|977.47|973.47|977.47|973.47|976.86|972.86|24
1619950210000|2021-05-02 10:10:10|977.43|973.43|977.25|973.25|977.62|973.62|977.22|973.22|22
1619950220000|2021-05-02 10:10:20|977.27|973.27|977.47|973.47|977.52|973.52|977.27|973.27|17
1619950230000|2021-05-02 10:10:30|977.46|973.46|977.19|973.19|977.46|973.46|977.18|973.18|18
1619950240000|2021-05-02 10:10:40|977.21|973.21|977.17|973.17|977.28|973.28|976.56|972.56|21
1619950250000|2021-05-02 10:10:50|977.1|973.1|976.83|972.83|977.1|973.1|976.83|972.83|23
1619950260000|2021-05-02 10:11:00|976.84|972.84|977.05|973.05|977.19|973.19|976.8|972.8|17
1619950270000|2021-05-02 10:11:10|977.06|973.06|977.35|973.35|977.47|973.47|977.06|973.06|15
1619950280000|2021-05-02 10:11:20|977.34|973.34|977.26|973.26|977.34|973.34|976.72|972.72|19
1619950290000|2021-05-02 10:11:30|977.24|973.24|977.51|973.51|977.57|973.57|976.85|972.85|26
1619950300000|2021-05-02 10:11:40|977.55|973.55|978.57|974.57|978.57|974.57|977.55|973.55|26
1619950310000|2021-05-02 10:11:50|978.53|974.53|978.86|974.86|978.97|974.97|978.4|974.4|22
1619950320000|2021-05-02 10:12:00|978.88|974.88|978.81|974.81|978.98|974.98|978.78|974.78|24
1619950330000|2021-05-02 10:12:10|978.69|974.69|978.36|974.36|978.69|974.69|978.1|974.1|24
1619950340000|2021-05-02 10:12:20|978.35|974.35|978.65|974.65|978.67|974.67|978.35|974.35|18
1619950350000|2021-05-02 10:12:30|978.64|974.64|979.08|975.08|979.3|975.3|978.55|974.55|25
1619950360000|2021-05-02 10:12:40|979.1|975.1|979.62|975.62|979.62|975.62|979.1|975.1|19
1619950370000|2021-05-02 10:12:50|979.64|975.64|979.18|975.18|979.66|975.66|979.05|975.05|22
1619950380000|2021-05-02 10:13:00|979.15|975.15|979.41|975.41|979.94|975.94|979.06|975.06|24
1619950390000|2021-05-02 10:13:10|979.04|975.04|979.58|975.58|979.73|975.73|979.02|975.02|22
1619950400000|2021-05-02 10:13:20|979.56|975.56|979.79|975.79|979.79|975.79|979.43|975.43|25
1619950410000|2021-05-02 10:13:30|979.76|975.76|979.92|975.92|980.17|976.17|979.69|975.69|26
1619950420000|2021-05-02 10:13:40|979.95|975.95|979.99|975.99|980.11|976.11|979.92|975.92|25
1619950430000|2021-05-02 10:13:50|979.95|975.95|979.88|975.88|980.01|976.01|979.86|975.86|24
1619950440000|2021-05-02 10:14:00|979.89|975.89|979.12|975.12|979.89|975.89|979.11|975.11|24
1619950450000|2021-05-02 10:14:10|979.14|975.14|978.96|974.96|979.19|975.19|978.77|974.77|28
1619950460000|2021-05-02 10:14:20|978.95|974.95|978.2|974.2|978.95|974.95|977.74|973.74|28
1619950470000|2021-05-02 10:14:30|978.31|974.31|979.2|975.2|979.2|975.2|978.31|974.31|20
1619950480000|2021-05-02 10:14:40|979.24|975.24|978.82|974.82|979.34|975.34|978.82|974.82|25
1619950490000|2021-05-02 10:14:50|978.8|974.8|979.39|975.39|979.51|975.51|978.77|974.77|23
1619950500000|2021-05-02 10:15:00|979.41|975.41|979.62|975.62|979.7|975.7|979.27|975.27|21
1619950510000|2021-05-02 10:15:10|979.64|975.64|979.75|975.75|979.9|975.9|979.64|975.64|25
1619950520000|2021-05-02 10:15:20|979.74|975.74|979.86|975.86|979.88|975.88|979.39|975.39|25
1619950530000|2021-05-02 10:15:30|979.89|975.89|979.76|975.76|979.95|975.95|979.73|975.73|18
1619950540000|2021-05-02 10:15:40|979.74|975.74|979.83|975.83|979.88|975.88|979.58|975.58|22
1619950550000|2021-05-02 10:15:50|979.85|975.85|980.2|976.2|980.33|976.33|979.85|975.85|16
1619950560000|2021-05-02 10:16:00|980.25|976.25|980.74|976.74|980.74|976.74|980.1|976.1|22
1619950570000|2021-05-02 10:16:10|980.75|976.75|981.3|977.3|981.3|977.3|980.73|976.73|22
1619950580000|2021-05-02 10:16:20|981.14|977.14|980.92|976.92|981.15|977.15|980.71|976.71|26
1619950590000|2021-05-02 10:16:30|980.95|976.95|981.19|977.19|981.2|977.2|980.85|976.85|21
1619950600000|2021-05-02 10:16:40|981.37|977.37|980.97|976.97|981.37|977.37|980.77|976.77|26
1619950610000|2021-05-02 10:16:50|981.04|977.04|981.42|977.42|981.43|977.43|981.04|977.04|26
1619950620000|2021-05-02 10:17:00|981.22|977.22|981.12|977.12|981.22|977.22|981.1|977.1|17
1619950630000|2021-05-02 10:17:10|981.15|977.15|981.48|977.48|981.49|977.49|981.15|977.15|13
1619950640000|2021-05-02 10:17:20|981.49|977.49|981.32|977.32|981.49|977.49|981.3|977.3|17
1619950650000|2021-05-02 10:17:30|981.26|977.26|981.45|977.45|981.45|977.45|981.25|977.25|21
1619950660000|2021-05-02 10:17:40|981.46|977.46|981.45|977.45|981.52|977.52|981.39|977.39|20
1619950670000|2021-05-02 10:17:50|981.4|977.4|980.9|976.9|981.51|977.51|980.55|976.55|28
1619950680000|2021-05-02 10:18:00|980.89|976.89|980.83|976.83|980.96|976.96|980.7|976.7|24
1619950690000|2021-05-02 10:18:10|980.84|976.84|980.36|976.36|980.84|976.84|980.36|976.36|24
1619950700000|2021-05-02 10:18:20|980.35|976.35|979.96|975.96|980.37|976.37|979.6|975.6|26
1619950710000|2021-05-02 10:18:30|979.9|975.9|980.57|976.57|980.62|976.62|979.9|975.9|24
1619950720000|2021-05-02 10:18:40|980.58|976.58|980.98|976.98|981.01|977.01|979.88|975.88|24
1619950730000|2021-05-02 10:18:50|980.94|976.94|980.69|976.69|980.94|976.94|980.63|976.63|22
1619950740000|2021-05-02 10:19:00|980.7|976.7|980.76|976.76|980.76|976.76|980.57|976.57|16
1619950750000|2021-05-02 10:19:10|980.74|976.74|980.82|976.82|980.82|976.82|980.62|976.62|23
1619950760000|2021-05-02 10:19:20|980.81|976.81|981.17|977.17|981.32|977.32|980.81|976.81|19
1619950770000|2021-05-02 10:19:30|981.16|977.16|981|977|981.16|977.16|980.75|976.75|17
1619950780000|2021-05-02 10:19:40|981.01|977.01|981|977|981.05|977.05|981|977|18
1619950790000|2021-05-02 10:19:50|980.95|976.95|981.4|977.4|981.42|977.42|980.94|976.94|22
1619950800000|2021-05-02 10:20:00|981.39|977.39|980.53|976.53|981.4|977.4|980.51|976.51|23
1619950810000|2021-05-02 10:20:10|980.57|976.57|980.82|976.82|980.82|976.82|980.46|976.46|20
1619950820000|2021-05-02 10:20:20|980.83|976.83|980.66|976.66|980.86|976.86|980.57|976.57|21
1619950830000|2021-05-02 10:20:30|980.64|976.64|980.61|976.61|980.64|976.64|980.57|976.57|19
1619950840000|2021-05-02 10:20:40|980.65|976.65|980.55|976.55|980.68|976.68|980.55|976.55|21
1619950850000|2021-05-02 10:20:50|980.57|976.57|979.95|975.95|980.57|976.57|979.73|975.73|23
1619950860000|2021-05-02 10:21:00|980|976|980.01|976.01|980.01|976.01|979.87|975.87|23
1619950870000|2021-05-02 10:21:10|980.06|976.06|980.01|976.01|980.06|976.06|979.76|975.76|19
1619950880000|2021-05-02 10:21:20|980|976|980.01|976.01|980.02|976.02|979.96|975.96|18
1619950890000|2021-05-02 10:21:30|980.02|976.02|980.21|976.21|980.25|976.25|980|976|20
1619950900000|2021-05-02 10:21:40|980.22|976.22|980.23|976.23|980.23|976.23|980.2|976.2|12
1619950910000|2021-05-02 10:21:50|980.22|976.22|980.6|976.6|980.6|976.6|980.2|976.2|12
1619950920000|2021-05-02 10:22:00|980.66|976.66|980.9|976.9|980.91|976.91|980.66|976.66|18
1619950930000|2021-05-02 10:22:10|980.89|976.89|980.83|976.83|980.89|976.89|980.83|976.83|21
1619950940000|2021-05-02 10:22:20|980.8|976.8|980.63|976.63|980.8|976.8|980.57|976.57|17
1619950950000|2021-05-02 10:22:30|980.64|976.64|980.58|976.58|980.64|976.64|980.53|976.53|13
1619950960000|2021-05-02 10:22:40|980.61|976.61|980.56|976.56|980.89|976.89|980.55|976.55|23
1619950970000|2021-05-02 10:22:50|980.57|976.57|980.57|976.57|980.66|976.66|980.56|976.56|19
1619950980000|2021-05-02 10:23:00|980.58|976.58|980.61|976.61|980.61|976.61|980.58|976.58|10
1619950990000|2021-05-02 10:23:10|980.62|976.62|980.65|976.65|980.7|976.7|980.41|976.41|18
1619951000000|2021-05-02 10:23:20|980.67|976.67|981.05|977.05|981.32|977.32|980.67|976.67|28
1619951010000|2021-05-02 10:23:30|981.11|977.11|981.33|977.33|981.33|977.33|980.89|976.89|24
1619951020000|2021-05-02 10:23:40|981.35|977.35|981.41|977.41|981.49|977.49|981.35|977.35|17
1619951030000|2021-05-02 10:23:50|981.43|977.43|981.77|977.77|981.89|977.89|981.43|977.43|13
1619951040000|2021-05-02 10:24:00|981.78|977.78|981.53|977.53|981.85|977.85|981.5|977.5|21
1619951050000|2021-05-02 10:24:10|981.57|977.57|981.83|977.83|981.83|977.83|981.42|977.42|21
1619951060000|2021-05-02 10:24:20|981.9|977.9|981.94|977.94|982|978|981.9|977.9|14
1619951070000|2021-05-02 10:24:30|981.93|977.93|981.89|977.89|981.94|977.94|981.89|977.89|13
1619951080000|2021-05-02 10:24:40|981.88|977.88|981.84|977.84|981.88|977.88|981.84|977.84|6
1619951090000|2021-05-02 10:24:50|981.82|977.82|981.75|977.75|981.82|977.82|981.75|977.75|9
1619951100000|2021-05-02 10:25:00|981.7|977.7|981.28|977.28|981.8|977.8|981.28|977.28|14
1619951110000|2021-05-02 10:25:10|981.24|977.24|981.68|977.68|981.84|977.84|981.24|977.24|24
1619951120000|2021-05-02 10:25:20|981.66|977.66|981.78|977.78|981.91|977.91|981.66|977.66|17
1619951130000|2021-05-02 10:25:30|981.77|977.77|981.57|977.57|981.83|977.83|981.51|977.51|21
1619951140000|2021-05-02 10:25:40|981.58|977.58|981.84|977.84|981.85|977.85|981.58|977.58|20
1619951150000|2021-05-02 10:25:50|981.85|977.85|982.05|978.05|982.13|978.13|981.78|977.78|18
1619951160000|2021-05-02 10:26:00|982.04|978.04|981.85|977.85|982.1|978.1|981.84|977.84|23
1619951170000|2021-05-02 10:26:10|981.84|977.84|981.82|977.82|981.86|977.86|981.81|977.81|14
1619951180000|2021-05-02 10:26:20|981.83|977.83|981.88|977.88|981.97|977.97|981.8|977.8|17
1619951190000|2021-05-02 10:26:30|981.9|977.9|982.12|978.12|982.12|978.12|981.83|977.83|16
1619951200000|2021-05-02 10:26:40|982.13|978.13|981.9|977.9|982.46|978.46|981.9|977.9|21
1619951210000|2021-05-02 10:26:50|981.88|977.88|981.92|977.92|981.94|977.94|981.68|977.68|22
1619951220000|2021-05-02 10:27:00|981.93|977.93|982.09|978.09|982.11|978.11|981.84|977.84|16
1619951230000|2021-05-02 10:27:10|982.1|978.1|982.59|978.59|982.66|978.66|982.1|978.1|20
1619951240000|2021-05-02 10:27:20|982.58|978.58|982.47|978.47|982.58|978.58|982.2|978.2|16
1619951250000|2021-05-02 10:27:30|982.49|978.49|982.76|978.76|982.76|978.76|982.45|978.45|6
1619951260000|2021-05-02 10:27:40|982.78|978.78|982.7|978.7|982.87|978.87|982.7|978.7|21
1619951270000|2021-05-02 10:27:50|982.76|978.76|982.79|978.79|982.79|978.79|982.73|978.73|9
1619951280000|2021-05-02 10:28:00|982.76|978.76|982.94|978.94|982.98|978.98|982.76|978.76|17
1619951290000|2021-05-02 10:28:10|982.95|978.95|982.97|978.97|983.01|979.01|982.85|978.85|19
1619951300000|2021-05-02 10:28:20|982.98|978.98|983.58|979.58|983.77|979.77|982.98|978.98|21
1619951310000|2021-05-02 10:28:30|983.57|979.57|982.66|978.66|983.59|979.59|982.66|978.66|24
1619951320000|2021-05-02 10:28:40|982.65|978.65|983.03|979.03|983.2|979.2|982.65|978.65|17
1619951330000|2021-05-02 10:28:50|983.01|979.01|982.86|978.86|983.07|979.07|982.8|978.8|25
1619951340000|2021-05-02 10:29:00|982.89|978.89|983.12|979.12|983.12|979.12|982.82|978.82|20
1619951350000|2021-05-02 10:29:10|983.09|979.09|982.81|978.81|983.11|979.11|982.81|978.81|15
1619951360000|2021-05-02 10:29:20|982.77|978.77|982.73|978.73|982.81|978.81|982.73|978.73|19
1619951370000|2021-05-02 10:29:30|982.74|978.74|982.9|978.9|982.9|978.9|982.7|978.7|20
1619951380000|2021-05-02 10:29:40|982.95|978.95|982.94|978.94|982.97|978.97|982.91|978.91|17
1619951390000|2021-05-02 10:29:50|982.97|978.97|982.75|978.75|982.97|978.97|982.73|978.73|19
1619951400000|2021-05-02 10:30:00|982.74|978.74|982.73|978.73|982.88|978.88|982.72|978.72|20
1619951410000|2021-05-02 10:30:10|982.72|978.72|982.73|978.73|982.78|978.78|982.7|978.7|18
1619951420000|2021-05-02 10:30:20|982.72|978.72|982.87|978.87|982.87|978.87|982.72|978.72|24
1619951430000|2021-05-02 10:30:30|982.89|978.89|983.16|979.16|983.18|979.18|982.87|978.87|21
1619951440000|2021-05-02 10:30:40|983.13|979.13|982.85|978.85|983.18|979.18|982.85|978.85|18
1619951450000|2021-05-02 10:30:50|982.84|978.84|982.47|978.47|982.85|978.85|982.47|978.47|16
1619951460000|2021-05-02 10:31:00|982.29|978.29|982.35|978.35|982.38|978.38|982.23|978.23|15
1619951470000|2021-05-02 10:31:10|982.34|978.34|982.45|978.45|982.58|978.58|982.34|978.34|23
1619951480000|2021-05-02 10:31:20|982.36|978.36|982.51|978.51|982.63|978.63|982.28|978.28|22
1619951490000|2021-05-02 10:31:30|982.39|978.39|982.41|978.41|982.47|978.47|982.37|978.37|19
1619951500000|2021-05-02 10:31:40|982.45|978.45|982.4|978.4|982.47|978.47|982.36|978.36|12
1619951510000|2021-05-02 10:31:50|982.42|978.42|982.78|978.78|982.8|978.8|982.42|978.42|16
1619951520000|2021-05-02 10:32:00|982.77|978.77|982.64|978.64|982.79|978.79|982.64|978.64|8
1619951530000|2021-05-02 10:32:10|982.65|978.65|982.7|978.7|982.71|978.71|982.65|978.65|14
1619951540000|2021-05-02 10:32:20|982.67|978.67|982.57|978.57|982.7|978.7|982.57|978.57|12
1619951550000|2021-05-02 10:32:30|982.55|978.55|982.61|978.61|982.64|978.64|982.55|978.55|18
1619951560000|2021-05-02 10:32:40|982.59|978.59|982.44|978.44|982.61|978.61|982.44|978.44|18
1619951570000|2021-05-02 10:32:50|982.45|978.45|981.15|977.15|982.45|978.45|981.15|977.15|23
1619951580000|2021-05-02 10:33:00|981.25|977.25|981.12|977.12|981.35|977.35|981.12|977.12|26
1619951590000|2021-05-02 10:33:10|981.11|977.11|980.67|976.67|981.11|977.11|980.66|976.66|17
1619951600000|2021-05-02 10:33:20|980.66|976.66|980.61|976.61|980.69|976.69|980.59|976.59|16
1619951610000|2021-05-02 10:33:30|980.62|976.62|980.65|976.65|980.74|976.74|980.57|976.57|21
1619951620000|2021-05-02 10:33:40|980.7|976.7|980.38|976.38|980.73|976.73|980.26|976.26|17
1619951630000|2021-05-02 10:33:50|980.35|976.35|980.41|976.41|980.41|976.41|980.31|976.31|16
1619951640000|2021-05-02 10:34:00|980.38|976.38|981.04|977.04|981.06|977.06|980.34|976.34|25
1619951650000|2021-05-02 10:34:10|981.06|977.06|980.81|976.81|981.09|977.09|980.81|976.81|20
1619951660000|2021-05-02 10:34:20|980.85|976.85|981.1|977.1|981.11|977.11|980.79|976.79|22
1619951670000|2021-05-02 10:34:30|981.09|977.09|981.08|977.08|981.09|977.09|981.02|977.02|20
1619951680000|2021-05-02 10:34:40|981.11|977.11|981.18|977.18|981.26|977.26|981.11|977.11|17
1619951690000|2021-05-02 10:34:50|981.19|977.19|982.13|978.13|982.13|978.13|981.19|977.19|19
1619951700000|2021-05-02 10:35:00|982.14|978.14|981.2|977.2|982.14|978.14|981.07|977.07|25
1619951710000|2021-05-02 10:35:10|981.19|977.19|981.27|977.27|981.38|977.38|981.18|977.18|16
1619951720000|2021-05-02 10:35:20|981.28|977.28|981.28|977.28|981.33|977.33|981.24|977.24|17
1619951730000|2021-05-02 10:35:30|981.29|977.29|981.18|977.18|981.29|977.29|981.01|977.01|22
1619951740000|2021-05-02 10:35:40|981.16|977.16|981.23|977.23|981.46|977.46|981.15|977.15|21
1619951750000|2021-05-02 10:35:50|981.22|977.22|980.77|976.77|981.24|977.24|980.77|976.77|19
1619951760000|2021-05-02 10:36:00|980.69|976.69|981.04|977.04|981.08|977.08|980.57|976.57|24
1619951770000|2021-05-02 10:36:10|981.02|977.02|981.03|977.03|981.06|977.06|980.99|976.99|20
1619951780000|2021-05-02 10:36:20|981.04|977.04|981.05|977.05|981.05|977.05|981.03|977.03|3
1619951790000|2021-05-02 10:36:30|981.08|977.08|981.12|977.12|981.12|977.12|981.08|977.08|11
1619951800000|2021-05-02 10:36:40|981.13|977.13|981.14|977.14|981.21|977.21|981.12|977.12|17
1619951810000|2021-05-02 10:36:50|981.13|977.13|981.33|977.33|981.33|977.33|981.12|977.12|19
1619951820000|2021-05-02 10:37:00|981.58|977.58|982.11|978.11|982.34|978.34|981.57|977.57|26
1619951830000|2021-05-02 10:37:10|982.16|978.16|981.87|977.87|982.19|978.19|981.64|977.64|22
1619951840000|2021-05-02 10:37:20|981.89|977.89|981.89|977.89|981.94|977.94|981.86|977.86|15
1619951850000|2021-05-02 10:37:30|981.86|977.86|982.13|978.13|982.14|978.14|981.86|977.86|22
1619951860000|2021-05-02 10:37:40|982.11|978.11|982.16|978.16|982.25|978.25|981.89|977.89|23
1619951870000|2021-05-02 10:37:50|982.17|978.17|982.14|978.14|982.18|978.18|982.11|978.11|13
1619951880000|2021-05-02 10:38:00|982.15|978.15|982.25|978.25|982.28|978.28|982.15|978.15|8
1619951890000|2021-05-02 10:38:10|982.27|978.27|982.56|978.56|982.56|978.56|982.26|978.26|9
1619951900000|2021-05-02 10:38:20|982.55|978.55|981.77|977.77|982.61|978.61|981.77|977.77|17
1619951910000|2021-05-02 10:38:30|981.78|977.78|982.02|978.02|982.05|978.05|981.78|977.78|11
1619951920000|2021-05-02 10:38:40|982.09|978.09|982.01|978.01|982.21|978.21|981.94|977.94|23
1619951930000|2021-05-02 10:38:50|981.98|977.98|982|978|982.02|978.02|981.9|977.9|20
1619951940000|2021-05-02 10:39:00|981.95|977.95|982.22|978.22|982.25|978.25|981.95|977.95|16
1619951950000|2021-05-02 10:39:10|982.21|978.21|982.2|978.2|982.25|978.25|982.2|978.2|14
1619951960000|2021-05-02 10:39:20|982.19|978.19|982.19|978.19|982.22|978.22|982.15|978.15|16
1619951970000|2021-05-02 10:39:30|982.18|978.18|982.2|978.2|982.22|978.22|982.17|978.17|13
1619951980000|2021-05-02 10:39:40|982.21|978.21|982.48|978.48|982.48|978.48|982.18|978.18|22
1619951990000|2021-05-02 10:39:50|982.43|978.43|982.18|978.18|982.48|978.48|982.18|978.18|19
1619952000000|2021-05-02 10:40:00|982.15|978.15|983.2|979.2|983.2|979.2|982.15|978.15|21
1619952010000|2021-05-02 10:40:10|983.18|979.18|983.05|979.05|983.18|979.18|982.99|978.99|19
1619952020000|2021-05-02 10:40:20|983.06|979.06|982.9|978.9|983.06|979.06|982.9|978.9|17
1619952030000|2021-05-02 10:40:30|982.92|978.92|982.6|978.6|982.92|978.92|982.53|978.53|14
1619952040000|2021-05-02 10:40:40|982.61|978.61|982.62|978.62|982.65|978.65|982.58|978.58|16
1619952050000|2021-05-02 10:40:50|982.6|978.6|982.8|978.8|982.95|978.95|982.6|978.6|22
1619952060000|2021-05-02 10:41:00|982.81|978.81|983.87|979.87|983.87|979.87|982.71|978.71|23
1619952070000|2021-05-02 10:41:10|983.86|979.86|984.36|980.36|984.37|980.37|983.85|979.85|15
1619952080000|2021-05-02 10:41:20|984.35|980.35|984.01|980.01|984.38|980.38|983.91|979.91|22
1619952090000|2021-05-02 10:41:30|984.02|980.02|984.17|980.17|984.24|980.24|984.02|980.02|18
1619952100000|2021-05-02 10:41:40|984.18|980.18|984.24|980.24|984.24|980.24|984.07|980.07|19
1619952110000|2021-05-02 10:41:50|984.25|980.25|984.12|980.12|984.25|980.25|984.1|980.1|21
1619952120000|2021-05-02 10:42:00|984.04|980.04|984.15|980.15|984.18|980.18|983.94|979.94|19
1619952130000|2021-05-02 10:42:10|984.18|980.18|983.5|979.5|984.18|980.18|983.5|979.5|20
1619952140000|2021-05-02 10:42:20|983.48|979.48|983.56|979.56|983.56|979.56|983.05|979.05|23
1619952150000|2021-05-02 10:42:30|983.55|979.55|983.72|979.72|983.75|979.75|983.55|979.55|19
1619952160000|2021-05-02 10:42:40|983.71|979.71|983.63|979.63|983.74|979.74|983.6|979.6|18
1619952170000|2021-05-02 10:42:50|983.62|979.62|983.56|979.56|983.63|979.63|983.52|979.52|13
1619952180000|2021-05-02 10:43:00|983.58|979.58|983.46|979.46|983.61|979.61|983.44|979.44|22
1619952190000|2021-05-02 10:43:10|983.39|979.39|983.17|979.17|983.39|979.39|983.16|979.16|18
1619952200000|2021-05-02 10:43:20|983.19|979.19|983.09|979.09|983.2|979.2|982.84|978.84|23
1619952210000|2021-05-02 10:43:30|983.03|979.03|982.94|978.94|983.06|979.06|982.87|978.87|16
1619952220000|2021-05-02 10:43:40|983.03|979.03|983.24|979.24|983.24|979.24|982.85|978.85|18
1619952230000|2021-05-02 10:43:50|983.23|979.23|982.98|978.98|983.29|979.29|982.92|978.92|18
1619952240000|2021-05-02 10:44:00|982.96|978.96|983.05|979.05|983.05|979.05|982.84|978.84|22
1619952250000|2021-05-02 10:44:10|983.06|979.06|982.87|978.87|983.06|979.06|982.82|978.82|22
1619952260000|2021-05-02 10:44:20|982.89|978.89|982.75|978.75|983.01|979.01|982.72|978.72|20
1619952270000|2021-05-02 10:44:30|982.47|978.47|982.58|978.58|982.61|978.61|982.42|978.42|18
1619952280000|2021-05-02 10:44:40|982.59|978.59|982.67|978.67|982.73|978.73|982.58|978.58|23
1619952290000|2021-05-02 10:44:50|982.71|978.71|982.36|978.36|982.72|978.72|982.36|978.36|17
1619952300000|2021-05-02 10:45:00|982.4|978.4|982.55|978.55|982.55|978.55|982.4|978.4|21
1619952310000|2021-05-02 10:45:10|982.54|978.54|982.52|978.52|982.58|978.58|982.52|978.52|19
1619952320000|2021-05-02 10:45:20|982.49|978.49|983.2|979.2|983.2|979.2|982.47|978.47|18
1619952330000|2021-05-02 10:45:30|983.23|979.23|983.02|979.02|983.28|979.28|983.01|979.01|25
1619952340000|2021-05-02 10:45:40|983.04|979.04|982.8|978.8|983.06|979.06|982.77|978.77|23
1619952350000|2021-05-02 10:45:50|982.78|978.78|982.81|978.81|982.91|978.91|982.78|978.78|20
1619952360000|2021-05-02 10:46:00|982.82|978.82|982.77|978.77|982.84|978.84|982.76|978.76|17
1619952370000|2021-05-02 10:46:10|982.78|978.78|982.71|978.71|982.8|978.8|982.65|978.65|12
1619952380000|2021-05-02 10:46:20|982.7|978.7|982.5|978.5|982.72|978.72|981.7|977.7|26
1619952390000|2021-05-02 10:46:30|982.54|978.54|982.76|978.76|982.81|978.81|982.54|978.54|20
1619952400000|2021-05-02 10:46:40|982.75|978.75|982.69|978.69|982.76|978.76|982.64|978.64|23
1619952410000|2021-05-02 10:46:50|982.71|978.71|982.17|978.17|982.71|978.71|982.17|978.17|18
1619952420000|2021-05-02 10:47:00|982.16|978.16|981.63|977.63|982.18|978.18|981.63|977.63|20
1619952430000|2021-05-02 10:47:10|981.64|977.64|981.79|977.79|982|978|981.64|977.64|15
1619952440000|2021-05-02 10:47:20|981.69|977.69|981.82|977.82|981.84|977.84|981.65|977.65|15
1619952450000|2021-05-02 10:47:30|981.87|977.87|982.12|978.12|982.14|978.14|981.87|977.87|19
1619952460000|2021-05-02 10:47:40|982.04|978.04|981.54|977.54|982.08|978.08|981.46|977.46|23
1619952470000|2021-05-02 10:47:50|981.51|977.51|981.67|977.67|981.75|977.75|981.51|977.51|19
1619952480000|2021-05-02 10:48:00|981.66|977.66|981.94|977.94|982.06|978.06|981.6|977.6|20
1619952490000|2021-05-02 10:48:10|981.93|977.93|981.85|977.85|981.96|977.96|981.85|977.85|15
1619952500000|2021-05-02 10:48:20|981.86|977.86|981.76|977.76|981.93|977.93|981.75|977.75|16
1619952510000|2021-05-02 10:48:30|981.78|977.78|983.22|979.22|983.22|979.22|981.78|977.78|21
1619952520000|2021-05-02 10:48:40|983.23|979.23|982.87|978.87|983.26|979.26|982.87|978.87|24
1619952530000|2021-05-02 10:48:50|982.88|978.88|982.79|978.79|982.98|978.98|982.78|978.78|22
1619952540000|2021-05-02 10:49:00|982.78|978.78|982.27|978.27|982.78|978.78|982.16|978.16|19
1619952550000|2021-05-02 10:49:10|982.35|978.35|982.95|978.95|983.05|979.05|982.35|978.35|20
1619952560000|2021-05-02 10:49:20|982.94|978.94|982.67|978.67|983.01|979.01|982.64|978.64|19
1619952570000|2021-05-02 10:49:30|982.72|978.72|982.25|978.25|982.73|978.73|982.25|978.25|16
1619952580000|2021-05-02 10:49:40|982.23|978.23|982.48|978.48|982.7|978.7|982.23|978.23|21
1619952590000|2021-05-02 10:49:50|982.5|978.5|982.39|978.39|982.54|978.54|982.39|978.39|16
1619952600000|2021-05-02 10:50:00|982.4|978.4|982.34|978.34|982.49|978.49|982.34|978.34|17
1619952610000|2021-05-02 10:50:10|982.38|978.38|982.28|978.28|982.43|978.43|982.28|978.28|19
1619952620000|2021-05-02 10:50:20|982.29|978.29|982.01|978.01|982.29|978.29|981.99|977.99|20
1619952630000|2021-05-02 10:50:30|982.02|978.02|982.21|978.21|982.3|978.3|982|978|19
1619952640000|2021-05-02 10:50:40|982.19|978.19|982.09|978.09|982.21|978.21|982.08|978.08|16
1619952650000|2021-05-02 10:50:50|982.07|978.07|982.15|978.15|982.21|978.21|982.07|978.07|16
1619952660000|2021-05-02 10:51:00|982.16|978.16|982.16|978.16|982.18|978.18|982.13|978.13|10
1619952670000|2021-05-02 10:51:10|982.15|978.15|982.14|978.14|982.16|978.16|982.14|978.14|7
1619952680000|2021-05-02 10:51:20|982.15|978.15|982.13|978.13|982.19|978.19|982.11|978.11|16
1619952690000|2021-05-02 10:51:30|982.12|978.12|982.18|978.18|982.18|978.18|981.92|977.92|17
1619952700000|2021-05-02 10:51:40|982.17|978.17|982.33|978.33|982.37|978.37|982.17|978.17|24
1619952710000|2021-05-02 10:51:50|982.34|978.34|982.28|978.28|982.34|978.34|981.86|977.86|19
1619952720000|2021-05-02 10:52:00|982.26|978.26|982.14|978.14|982.26|978.26|981.99|977.99|16
1619952730000|2021-05-02 10:52:10|982.15|978.15|982.03|978.03|982.2|978.2|982.03|978.03|18
1619952740000|2021-05-02 10:52:20|982.02|978.02|982.07|978.07|982.1|978.1|982.02|978.02|15
1619952750000|2021-05-02 10:52:30|982.08|978.08|982.07|978.07|982.12|978.12|982.05|978.05|9
1619952760000|2021-05-02 10:52:40|982.09|978.09|983|979|983|979|982.05|978.05|19
1619952770000|2021-05-02 10:52:50|983.03|979.03|982.62|978.62|983.18|979.18|982.59|978.59|25
1619952780000|2021-05-02 10:53:00|982.64|978.64|982.78|978.78|982.8|978.8|982.62|978.62|22
1619952790000|2021-05-02 10:53:10|982.76|978.76|982.76|978.76|982.76|978.76|982.75|978.75|3
1619952800000|2021-05-02 10:53:20|982.77|978.77|982.75|978.75|982.77|978.77|982.64|978.64|19
1619952810000|2021-05-02 10:53:30|982.76|978.76|982.64|978.64|982.78|978.78|982.64|978.64|16
1619952820000|2021-05-02 10:53:40|982.65|978.65|983.04|979.04|983.31|979.31|982.63|978.63|21
1619952830000|2021-05-02 10:53:50|983.01|979.01|982.97|978.97|983.1|979.1|982.97|978.97|19
1619952840000|2021-05-02 10:54:00|982.96|978.96|983.06|979.06|983.07|979.07|982.89|978.89|20
1619952850000|2021-05-02 10:54:10|983.05|979.05|982.86|978.86|983.07|979.07|982.84|978.84|10
1619952860000|2021-05-02 10:54:20|982.87|978.87|982.96|978.96|983.05|979.05|982.87|978.87|17
1619952870000|2021-05-02 10:54:30|982.97|978.97|983.06|979.06|983.08|979.08|982.97|978.97|12
1619952880000|2021-05-02 10:54:40|983.05|979.05|982.92|978.92|983.05|979.05|982.92|978.92|10
1619952890000|2021-05-02 10:54:50|982.93|978.93|982.91|978.91|982.98|978.98|982.89|978.89|16
1619952900000|2021-05-02 10:55:00|982.92|978.92|982.89|978.89|982.95|978.95|982.88|978.88|14
1619952910000|2021-05-02 10:55:10|982.88|978.88|982.95|978.95|982.96|978.96|982.88|978.88|17
1619952920000|2021-05-02 10:55:20|982.94|978.94|982.95|978.95|983|979|982.92|978.92|13
1619952930000|2021-05-02 10:55:30|982.93|978.93|982.54|978.54|982.97|978.97|982.51|978.51|17
1619952940000|2021-05-02 10:55:40|982.55|978.55|982.84|978.84|982.84|978.84|982.55|978.55|21
1619952950000|2021-05-02 10:55:50|982.83|978.83|982.82|978.82|982.9|978.9|982.81|978.81|25
1619952960000|2021-05-02 10:56:00|982.84|978.84|982.91|978.91|982.94|978.94|982.77|978.77|20
1619952970000|2021-05-02 10:56:10|982.94|978.94|983.17|979.17|983.18|979.18|982.94|978.94|18
1619952980000|2021-05-02 10:56:20|983.18|979.18|983.14|979.14|983.18|979.18|983.12|979.12|14
1619952990000|2021-05-02 10:56:30|983.15|979.15|982.96|978.96|983.16|979.16|982.96|978.96|19
1619953000000|2021-05-02 10:56:40|982.98|978.98|982.95|978.95|983.1|979.1|982.9|978.9|18
1619953010000|2021-05-02 10:56:50|982.96|978.96|983.13|979.13|983.15|979.15|982.96|978.96|16
1619953020000|2021-05-02 10:57:00|983.12|979.12|983.13|979.13|983.16|979.16|983.12|979.12|9
1619953030000|2021-05-02 10:57:10|983.14|979.14|983.56|979.56|983.56|979.56|983.11|979.11|20
1619953040000|2021-05-02 10:57:20|983.6|979.6|984.48|980.48|984.48|980.48|983.6|979.6|23
1619953050000|2021-05-02 10:57:30|984.54|980.54|984.22|980.22|984.54|980.54|983.93|979.93|26
1619953060000|2021-05-02 10:57:40|984.25|980.25|984.51|980.51|984.54|980.54|984.2|980.2|20
1619953070000|2021-05-02 10:57:50|984.49|980.49|985.68|981.68|985.73|981.73|984.48|980.48|22
1619953080000|2021-05-02 10:58:00|985.65|981.65|985.19|981.19|985.68|981.68|985.18|981.18|19
1619953090000|2021-05-02 10:58:10|985.2|981.2|984.91|980.91|985.2|981.2|984.88|980.88|22
1619953100000|2021-05-02 10:58:20|984.9|980.9|984.82|980.82|984.91|980.91|984.74|980.74|15
1619953110000|2021-05-02 10:58:30|984.83|980.83|985.06|981.06|985.21|981.21|984.83|980.83|20
1619953120000|2021-05-02 10:58:40|985.05|981.05|984.67|980.67|985.06|981.06|984.67|980.67|11
1619953130000|2021-05-02 10:58:50|984.66|980.66|984.76|980.76|984.9|980.9|984.6|980.6|24
1619953140000|2021-05-02 10:59:00|984.83|980.83|984.84|980.84|985.1|981.1|984.79|980.79|25
1619953150000|2021-05-02 10:59:10|984.81|980.81|984.99|980.99|985.01|981.01|984.75|980.75|24
1619953160000|2021-05-02 10:59:20|985|981|984.81|980.81|985|981|984.79|980.79|16
1619953170000|2021-05-02 10:59:30|984.79|980.79|984.51|980.51|984.82|980.82|984.51|980.51|18
1619953180000|2021-05-02 10:59:40|984.52|980.52|984.86|980.86|984.86|980.86|984.11|980.11|24
1619953190000|2021-05-02 10:59:50|984.89|980.89|985.11|981.11|985.46|981.46|984.84|980.84|24
1619953200000|2021-05-02 11:00:00|985.06|981.06|985.22|981.22|985.22|981.22|984.93|980.93|25
1619953210000|2021-05-02 11:00:10|985.17|981.17|985.23|981.23|985.23|981.23|985.1|981.1|22
1619953220000|2021-05-02 11:00:20|985.2|981.2|985.14|981.14|985.2|981.2|985.12|981.12|14
1619953230000|2021-05-02 11:00:30|985.12|981.12|984.83|980.83|985.12|981.12|984.65|980.65|24
1619953240000|2021-05-02 11:00:40|984.98|980.98|984.94|980.94|985.09|981.09|984.75|980.75|22
1619953250000|2021-05-02 11:00:50|984.96|980.96|984.99|980.99|985.03|981.03|984.92|980.92|15
1619953260000|2021-05-02 11:01:00|985|981|984.97|980.97|985.06|981.06|984.94|980.94|18
1619953270000|2021-05-02 11:01:10|984.96|980.96|985.06|981.06|985.11|981.11|984.96|980.96|21
1619953280000|2021-05-02 11:01:20|985.04|981.04|984.7|980.7|985.05|981.05|984.69|980.69|25
1619953290000|2021-05-02 11:01:30|984.65|980.65|984.56|980.56|984.66|980.66|984.54|980.54|17
1619953300000|2021-05-02 11:01:40|984.58|980.58|984.73|980.73|984.86|980.86|984.58|980.58|21
1619953310000|2021-05-02 11:01:50|984.72|980.72|984.54|980.54|984.72|980.72|984.47|980.47|17
1619953320000|2021-05-02 11:02:00|984.57|980.57|984.82|980.82|984.94|980.94|984.57|980.57|21
1619953330000|2021-05-02 11:02:10|984.9|980.9|984.82|980.82|984.91|980.91|984.71|980.71|22
1619953340000|2021-05-02 11:02:20|984.79|980.79|984.62|980.62|984.79|980.79|984.59|980.59|13
1619953350000|2021-05-02 11:02:30|984.61|980.61|984.64|980.64|984.64|980.64|984.56|980.56|14
1619953360000|2021-05-02 11:02:40|984.69|980.69|984.53|980.53|984.7|980.7|984.53|980.53|12
1619953370000|2021-05-02 11:02:50|984.55|980.55|984.81|980.81|984.85|980.85|984.52|980.52|21
1619953380000|2021-05-02 11:03:00|984.82|980.82|984.82|980.82|984.84|980.84|984.76|980.76|17
1619953390000|2021-05-02 11:03:10|984.76|980.76|984.86|980.86|984.86|980.86|984.76|980.76|11
1619953400000|2021-05-02 11:03:20|984.88|980.88|984.88|980.88|984.88|980.88|984.87|980.87|3
1619953410000|2021-05-02 11:03:30|984.87|980.87|984.55|980.55|984.87|980.87|984.54|980.54|12
1619953420000|2021-05-02 11:03:40|984.54|980.54|984.73|980.73|984.73|980.73|984.52|980.52|21
1619953430000|2021-05-02 11:03:50|984.72|980.72|984.71|980.71|984.73|980.73|984.71|980.71|11
1619953440000|2021-05-02 11:04:00|984.7|980.7|984.76|980.76|984.77|980.77|984.67|980.67|19
1619953450000|2021-05-02 11:04:10|984.73|980.73|984.64|980.64|984.76|980.76|984.64|980.64|20
1619953460000|2021-05-02 11:04:20|984.61|980.61|985.04|981.04|985.04|981.04|984.57|980.57|18
1619953470000|2021-05-02 11:04:30|985.16|981.16|985.2|981.2|985.24|981.24|985.16|981.16|22
1619953480000|2021-05-02 11:04:40|985.22|981.22|984.44|980.44|985.22|981.22|984.44|980.44|21
1619953490000|2021-05-02 11:04:50|984.49|980.49|984.72|980.72|984.72|980.72|984.37|980.37|11
1619953500000|2021-05-02 11:05:00|984.7|980.7|984.72|980.72|984.72|980.72|984.7|980.7|2
1619953510000|2021-05-02 11:05:10|984.71|980.71|984.73|980.73|984.73|980.73|984.71|980.71|2
1619953520000|2021-05-02 11:05:20|984.76|980.76|984.9|980.9|984.94|980.94|984.76|980.76|20
1619953530000|2021-05-02 11:05:30|984.88|980.88|984.8|980.8|984.96|980.96|984.8|980.8|19
1619953540000|2021-05-02 11:05:40|984.81|980.81|984.82|980.82|984.93|980.93|984.81|980.81|21
1619953550000|2021-05-02 11:05:50|984.85|980.85|984.9|980.9|984.93|980.93|984.76|980.76|24
1619953560000|2021-05-02 11:06:00|984.88|980.88|984.89|980.89|984.93|980.93|984.87|980.87|18
1619953570000|2021-05-02 11:06:10|984.9|980.9|985.07|981.07|985.08|981.08|984.81|980.81|24
1619953580000|2021-05-02 11:06:20|985.06|981.06|985.04|981.04|985.1|981.1|985.04|981.04|14
1619953590000|2021-05-02 11:06:30|985.03|981.03|984.58|980.58|985.07|981.07|984.58|980.58|10
1619953600000|2021-05-02 11:06:40|984.59|980.59|984.33|980.33|984.59|980.59|984.32|980.32|18
1619953610000|2021-05-02 11:06:50|984.34|980.34|984.23|980.23|984.34|980.34|984.21|980.21|17
1619953620000|2021-05-02 11:07:00|984.24|980.24|984.39|980.39|984.43|980.43|984.22|980.22|19
1619953630000|2021-05-02 11:07:10|984.48|980.48|984.42|980.42|984.57|980.57|984.42|980.42|19
1619953640000|2021-05-02 11:07:20|984.41|980.41|983.96|979.96|984.42|980.42|983.87|979.87|22
1619953650000|2021-05-02 11:07:30|983.94|979.94|983.84|979.84|983.96|979.96|983.83|979.83|17
1619953660000|2021-05-02 11:07:40|983.87|979.87|983.38|979.38|983.87|979.87|983.2|979.2|18
1619953670000|2021-05-02 11:07:50|983.36|979.36|983.55|979.55|983.57|979.57|983.33|979.33|18
1619953680000|2021-05-02 11:08:00|983.53|979.53|983.46|979.46|983.59|979.59|983.41|979.41|23
1619953690000|2021-05-02 11:08:10|983.45|979.45|983.43|979.43|983.47|979.47|983.42|979.42|17
1619953700000|2021-05-02 11:08:20|983.44|979.44|983.22|979.22|983.45|979.45|983.22|979.22|17
1619953710000|2021-05-02 11:08:30|983.21|979.21|982.99|978.99|983.29|979.29|982.99|978.99|18
1619953720000|2021-05-02 11:08:40|983|979|982.92|978.92|983|979|982.92|978.92|9
1619953730000|2021-05-02 11:08:50|982.93|978.93|983|979|983.02|979.02|982.93|978.93|13
1619953740000|2021-05-02 11:09:00|983.07|979.07|983.13|979.13|983.22|979.22|983.07|979.07|18
1619953750000|2021-05-02 11:09:10|983.11|979.11|983.17|979.17|983.17|979.17|983.06|979.06|11
1619953760000|2021-05-02 11:09:20|983.16|979.16|983.41|979.41|983.44|979.44|983.07|979.07|21
1619953770000|2021-05-02 11:09:30|983.38|979.38|983.33|979.33|983.41|979.41|983.24|979.24|18
1619953780000|2021-05-02 11:09:40|983.32|979.32|983.3|979.3|983.34|979.34|983.23|979.23|14
1619953790000|2021-05-02 11:09:50|983.29|979.29|982.75|978.75|983.31|979.31|982.75|978.75|15
1619953800000|2021-05-02 11:10:00|982.76|978.76|982.76|978.76|982.77|978.77|982.71|978.71|7
1619953810000|2021-05-02 11:10:10|982.77|978.77|982.83|978.83|982.85|978.85|982.77|978.77|10
1619953820000|2021-05-02 11:10:20|982.85|978.85|983.07|979.07|983.07|979.07|982.8|978.8|22
1619953830000|2021-05-02 11:10:30|983.03|979.03|983.22|979.22|983.22|979.22|983.03|979.03|21
1619953840000|2021-05-02 11:10:40|983.23|979.23|983.76|979.76|983.76|979.76|983.23|979.23|11
1619953850000|2021-05-02 11:10:50|983.78|979.78|983.41|979.41|983.81|979.81|983.19|979.19|23
1619953860000|2021-05-02 11:11:00|983.43|979.43|983.71|979.71|983.71|979.71|983.43|979.43|21
1619953870000|2021-05-02 11:11:10|983.75|979.75|983.1|979.1|983.78|979.78|983.1|979.1|23
1619953880000|2021-05-02 11:11:20|983.19|979.19|983.18|979.18|983.19|979.19|983.16|979.16|5
1619953890000|2021-05-02 11:11:30|983.17|979.17|982.88|978.88|983.17|979.17|982.71|978.71|20
1619953900000|2021-05-02 11:11:40|982.79|978.79|982.7|978.7|982.89|978.89|982.69|978.69|15
1619953910000|2021-05-02 11:11:50|982.71|978.71|982.89|978.89|982.89|978.89|982.68|978.68|22
1619953920000|2021-05-02 11:12:00|982.8|978.8|981.75|977.75|982.8|978.8|981.75|977.75|15
1619953930000|2021-05-02 11:12:10|981.83|977.83|982.07|978.07|982.18|978.18|981.78|977.78|26
1619953940000|2021-05-02 11:12:20|982|978|981.88|977.88|982.02|978.02|981.88|977.88|23
1619953950000|2021-05-02 11:12:30|981.87|977.87|982.18|978.18|982.28|978.28|981.76|977.76|24
1619953960000|2021-05-02 11:12:40|982.21|978.21|982.02|978.02|982.21|978.21|981.89|977.89|20
1619953970000|2021-05-02 11:12:50|982.04|978.04|982.11|978.11|982.23|978.23|982.02|978.02|16
1619953980000|2021-05-02 11:13:00|982.22|978.22|982.46|978.46|982.46|978.46|982.11|978.11|21
1619953990000|2021-05-02 11:13:10|982.45|978.45|982.36|978.36|982.46|978.46|982.36|978.36|14
1619954000000|2021-05-02 11:13:20|982.33|978.33|982.16|978.16|982.37|978.37|982.08|978.08|23
1619954010000|2021-05-02 11:13:30|982.27|978.27|982.28|978.28|982.33|978.33|982.14|978.14|24
1619954020000|2021-05-02 11:13:40|982.18|978.18|982.26|978.26|982.29|978.29|982.06|978.06|26
1619954030000|2021-05-02 11:13:50|982.24|978.24|982.2|978.2|982.27|978.27|982.13|978.13|15
1619954040000|2021-05-02 11:14:00|982.19|978.19|982.07|978.07|982.19|978.19|981.96|977.96|19
1619954050000|2021-05-02 11:14:10|982.08|978.08|982.04|978.04|982.13|978.13|981.97|977.97|20
1619954060000|2021-05-02 11:14:20|982.05|978.05|981.98|977.98|982.05|978.05|981.97|977.97|22
1619954070000|2021-05-02 11:14:30|981.99|977.99|981.98|977.98|981.99|977.99|981.96|977.96|15
1619954080000|2021-05-02 11:14:40|981.97|977.97|981.98|977.98|982|978|981.97|977.97|15
1619954090000|2021-05-02 11:14:50|982.02|978.02|982.04|978.04|982.14|978.14|982.02|978.02|20
1619954100000|2021-05-02 11:15:00|982.07|978.07|982.18|978.18|982.22|978.22|982.05|978.05|23
1619954110000|2021-05-02 11:15:10|982.21|978.21|982.32|978.32|982.33|978.33|982.18|978.18|16
1619954120000|2021-05-02 11:15:20|982.35|978.35|982.91|978.91|982.91|978.91|982.35|978.35|14
1619954130000|2021-05-02 11:15:30|982.96|978.96|982.89|978.89|982.96|978.96|982.87|978.87|13
1619954140000|2021-05-02 11:15:40|982.87|978.87|982.72|978.72|982.89|978.89|982.64|978.64|18
1619954150000|2021-05-02 11:15:50|982.68|978.68|982.38|978.38|982.77|978.77|982.37|978.37|15
1619954160000|2021-05-02 11:16:00|982.36|978.36|982.24|978.24|982.37|978.37|982.12|978.12|23
1619954170000|2021-05-02 11:16:10|982.25|978.25|982.08|978.08|982.28|978.28|982.02|978.02|21
1619954180000|2021-05-02 11:16:20|982.1|978.1|981.92|977.92|982.13|978.13|981.85|977.85|23
1619954190000|2021-05-02 11:16:30|981.91|977.91|981.93|977.93|981.99|977.99|981.89|977.89|22
1619954200000|2021-05-02 11:16:40|981.92|977.92|981.65|977.65|981.92|977.92|981.59|977.59|26
1619954210000|2021-05-02 11:16:50|981.7|977.7|981.59|977.59|981.71|977.71|981.57|977.57|13
1619954220000|2021-05-02 11:17:00|981.58|977.58|981.59|977.59|981.61|977.61|981.58|977.58|8
1619954230000|2021-05-02 11:17:10|981.53|977.53|981.52|977.52|981.53|977.53|981.47|977.47|14
1619954240000|2021-05-02 11:17:20|981.51|977.51|981.83|977.83|981.83|977.83|981.51|977.51|13
1619954250000|2021-05-02 11:17:30|981.88|977.88|982.05|978.05|982.05|978.05|981.88|977.88|13
1619954260000|2021-05-02 11:17:40|982.03|978.03|981.54|977.54|982.03|978.03|981.52|977.52|16
1619954270000|2021-05-02 11:17:50|981.55|977.55|981.55|977.55|981.56|977.56|981.5|977.5|13
1619954280000|2021-05-02 11:18:00|981.62|977.62|981.79|977.79|981.8|977.8|981.61|977.61|16
1619954290000|2021-05-02 11:18:10|981.78|977.78|981.63|977.63|981.79|977.79|981.63|977.63|5
1619954300000|2021-05-02 11:18:20|981.64|977.64|982.27|978.27|982.27|978.27|981.64|977.64|16
1619954310000|2021-05-02 11:18:30|982.26|978.26|982.38|978.38|982.46|978.46|982.22|978.22|23
1619954320000|2021-05-02 11:18:40|982.29|978.29|982.12|978.12|982.38|978.38|982.12|978.12|19
1619954330000|2021-05-02 11:18:50|982.08|978.08|982.13|978.13|982.13|978.13|981.92|977.92|11
1619954340000|2021-05-02 11:19:00|982.12|978.12|982.19|978.19|982.19|978.19|982.12|978.12|14
1619954350000|2021-05-02 11:19:10|982.18|978.18|982.11|978.11|982.18|978.18|982.11|978.11|12
1619954360000|2021-05-02 11:19:20|982.1|978.1|981.49|977.49|982.15|978.15|981.45|977.45|22
1619954370000|2021-05-02 11:19:30|981.45|977.45|981.49|977.49|981.55|977.55|981.44|977.44|15
1619954380000|2021-05-02 11:19:40|981.43|977.43|981.46|977.46|981.47|977.47|981.43|977.43|9
1619954390000|2021-05-02 11:19:50|981.44|977.44|981.43|977.43|981.52|977.52|981.43|977.43|10
1619954400000|2021-05-02 11:20:00|981.41|977.41|981.04|977.04|981.43|977.43|981.04|977.04|14
1619954410000|2021-05-02 11:20:10|981.01|977.01|980.67|976.67|981.01|977.01|980.58|976.58|19
1619954420000|2021-05-02 11:20:20|980.75|976.75|980.62|976.62|980.75|976.75|980.62|976.62|21
1619954430000|2021-05-02 11:20:30|980.64|976.64|980.69|976.69|980.72|976.72|980.61|976.61|14
1619954440000|2021-05-02 11:20:40|980.67|976.67|980.34|976.34|980.69|976.69|980.34|976.34|14
1619954450000|2021-05-02 11:20:50|980.29|976.29|980.27|976.27|980.35|976.35|979.84|975.84|26
1619954460000|2021-05-02 11:21:00|980.28|976.28|980.22|976.22|980.31|976.31|980.19|976.19|17
1619954470000|2021-05-02 11:21:10|980.23|976.23|980.06|976.06|980.31|976.31|980.05|976.05|22
1619954480000|2021-05-02 11:21:20|980.05|976.05|980.03|976.03|980.17|976.17|980.02|976.02|26
1619954490000|2021-05-02 11:21:30|980.13|976.13|979.95|975.95|980.13|976.13|979.95|975.95|16
1619954500000|2021-05-02 11:21:40|979.8|975.8|979.98|975.98|980.33|976.33|979.8|975.8|24
1619954510000|2021-05-02 11:21:50|979.99|975.99|980.08|976.08|980.13|976.13|979.98|975.98|8
1619954520000|2021-05-02 11:22:00|979.99|975.99|980.04|976.04|980.13|976.13|979.99|975.99|17
1619954530000|2021-05-02 11:22:10|980.11|976.11|980.04|976.04|980.11|976.11|979.95|975.95|18
1619954540000|2021-05-02 11:22:20|980.03|976.03|980.26|976.26|980.26|976.26|980.03|976.03|10
1619954550000|2021-05-02 11:22:30|980.29|976.29|980.25|976.25|980.29|976.29|980.15|976.15|22
1619954560000|2021-05-02 11:22:40|980.22|976.22|980.56|976.56|980.79|976.79|980.2|976.2|23
1619954570000|2021-05-02 11:22:50|980.57|976.57|980.28|976.28|980.57|976.57|980.28|976.28|22
1619954580000|2021-05-02 11:23:00|980.26|976.26|980.37|976.37|980.38|976.38|980.26|976.26|15
1619954590000|2021-05-02 11:23:10|980.38|976.38|980.42|976.42|980.42|976.42|980.37|976.37|16
1619954600000|2021-05-02 11:23:20|980.41|976.41|979.94|975.94|980.41|976.41|979.94|975.94|21
1619954610000|2021-05-02 11:23:30|979.97|975.97|980.06|976.06|980.06|976.06|979.96|975.96|12
1619954620000|2021-05-02 11:23:40|980.03|976.03|980|976|980.1|976.1|979.98|975.98|14
1619954630000|2021-05-02 11:23:50|979.85|975.85|979.78|975.78|979.85|975.85|979.74|975.74|14
1619954640000|2021-05-02 11:24:00|979.8|975.8|979.79|975.79|979.94|975.94|979.73|975.73|22
1619954650000|2021-05-02 11:24:10|979.81|975.81|979.78|975.78|979.85|975.85|979.75|975.75|18
1619954660000|2021-05-02 11:24:20|979.79|975.79|979.86|975.86|979.86|975.86|979.77|975.77|14
1619954670000|2021-05-02 11:24:30|980.1|976.1|980.05|976.05|980.17|976.17|979.95|975.95|21
1619954680000|2021-05-02 11:24:40|980.07|976.07|980.23|976.23|980.23|976.23|980.05|976.05|23
1619954690000|2021-05-02 11:24:50|980.2|976.2|980.2|976.2|980.22|976.22|980.16|976.16|14
1619954700000|2021-05-02 11:25:00|980.17|976.17|980.52|976.52|980.52|976.52|980.13|976.13|22
1619954710000|2021-05-02 11:25:10|980.6|976.6|981.04|977.04|981.12|977.12|980.6|976.6|20
1619954720000|2021-05-02 11:25:20|981.06|977.06|981.15|977.15|981.22|977.22|981.06|977.06|15
1619954730000|2021-05-02 11:25:30|981.21|977.21|980.97|976.97|981.34|977.34|980.84|976.84|23
1619954740000|2021-05-02 11:25:40|981.03|977.03|981.06|977.06|981.18|977.18|981|977|19
1619954750000|2021-05-02 11:25:50|981.05|977.05|981.51|977.51|981.53|977.53|981.03|977.03|23
1619954760000|2021-05-02 11:26:00|981.52|977.52|981.64|977.64|981.75|977.75|981.52|977.52|16
1619954770000|2021-05-02 11:26:10|981.68|977.68|981.19|977.19|981.69|977.69|981.19|977.19|15
1619954780000|2021-05-02 11:26:20|981.16|977.16|980.48|976.48|981.16|977.16|980.48|976.48|19
1619954790000|2021-05-02 11:26:30|980.46|976.46|980.61|976.61|980.68|976.68|980.34|976.34|22
1619954800000|2021-05-02 11:26:40|980.65|976.65|980.69|976.69|980.72|976.72|980.62|976.62|21
1619954810000|2021-05-02 11:26:50|980.67|976.67|980.82|976.82|980.83|976.83|980.59|976.59|21
1619954820000|2021-05-02 11:27:00|980.83|976.83|980.53|976.53|980.83|976.83|980.48|976.48|17
1619954830000|2021-05-02 11:27:10|980.51|976.51|980.5|976.5|980.55|976.55|980.27|976.27|19
1619954840000|2021-05-02 11:27:20|980.56|976.56|980.92|976.92|980.93|976.93|980.51|976.51|23
1619954850000|2021-05-02 11:27:30|980.91|976.91|980.94|976.94|980.94|976.94|980.79|976.79|18
1619954860000|2021-05-02 11:27:40|980.9|976.9|980.83|976.83|980.94|976.94|980.83|976.83|13
1619954870000|2021-05-02 11:27:50|980.81|976.81|980.61|976.61|980.85|976.85|980.59|976.59|14
1619954880000|2021-05-02 11:28:00|980.6|976.6|980.54|976.54|980.61|976.61|980.47|976.47|14
1619954890000|2021-05-02 11:28:10|980.53|976.53|980.56|976.56|980.57|976.57|980.53|976.53|6
1619954900000|2021-05-02 11:28:20|980.55|976.55|980.59|976.59|980.59|976.59|980.55|976.55|10
1619954910000|2021-05-02 11:28:30|980.58|976.58|980.51|976.51|980.58|976.58|980.51|976.51|11
1619954920000|2021-05-02 11:28:40|980.45|976.45|980.42|976.42|980.45|976.45|980.33|976.33|14
1619954930000|2021-05-02 11:28:50|980.41|976.41|980.04|976.04|980.41|976.41|980.04|976.04|13
1619954940000|2021-05-02 11:29:00|980.06|976.06|980.25|976.25|980.27|976.27|980.06|976.06|19
1619954950000|2021-05-02 11:29:10|980.27|976.27|980.27|976.27|980.29|976.29|980.25|976.25|10
1619954960000|2021-05-02 11:29:20|980.28|976.28|979.99|975.99|980.72|976.72|979.99|975.99|19
1619954970000|2021-05-02 11:29:30|980.03|976.03|980|976|980.03|976.03|979.48|975.48|20
1619954980000|2021-05-02 11:29:40|979.97|975.97|979.96|975.96|980.05|976.05|979.76|975.76|18
1619954990000|2021-05-02 11:29:50|980.01|976.01|979.98|975.98|980.07|976.07|979.94|975.94|23
1619955000000|2021-05-02 11:30:00|979.95|975.95|979.98|975.98|979.99|975.99|979.87|975.87|21
1619955010000|2021-05-02 11:30:10|979.99|975.99|979.96|975.96|980.01|976.01|979.85|975.85|19
1619955020000|2021-05-02 11:30:20|979.93|975.93|980.03|976.03|980.06|976.06|979.85|975.85|21
1619955030000|2021-05-02 11:30:30|980.04|976.04|980.02|976.02|980.22|976.22|980.02|976.02|18
1619955040000|2021-05-02 11:30:40|980.04|976.04|980.02|976.02|980.05|976.05|979.99|975.99|16
1619955050000|2021-05-02 11:30:50|980.03|976.03|980.01|976.01|980.08|976.08|979.97|975.97|17
1619955060000|2021-05-02 11:31:00|980.02|976.02|979.37|975.37|980.05|976.05|979.37|975.37|20
1619955070000|2021-05-02 11:31:10|979.43|975.43|979.73|975.73|979.73|975.73|979.43|975.43|19
1619955080000|2021-05-02 11:31:20|979.72|975.72|979.65|975.65|979.73|975.73|979.65|975.65|15
1619955090000|2021-05-02 11:31:30|979.66|975.66|979.49|975.49|979.66|975.66|979.48|975.48|12
1619955100000|2021-05-02 11:31:40|979.48|975.48|979.53|975.53|979.53|975.53|979.48|975.48|6
1619955110000|2021-05-02 11:31:50|979.54|975.54|979.54|975.54|979.57|975.57|979.52|975.52|10
1619955120000|2021-05-02 11:32:00|979.57|975.57|979.8|975.8|979.8|975.8|979.56|975.56|13
1619955130000|2021-05-02 11:32:10|979.79|975.79|980.14|976.14|980.14|976.14|979.74|975.74|23
1619955140000|2021-05-02 11:32:20|980.11|976.11|979.89|975.89|980.11|976.11|979.78|975.78|18
1619955150000|2021-05-02 11:32:30|979.92|975.92|979.77|975.77|979.92|975.92|979.77|975.77|19
1619955160000|2021-05-02 11:32:40|979.76|975.76|979.79|975.79|979.79|975.79|979.71|975.71|18
1619955170000|2021-05-02 11:32:50|979.8|975.8|979.77|975.77|979.82|975.82|979.74|975.74|17
1619955180000|2021-05-02 11:33:00|979.8|975.8|979.81|975.81|979.83|975.83|979.76|975.76|17
1619955190000|2021-05-02 11:33:10|979.8|975.8|979.58|975.58|979.83|975.83|979.57|975.57|14
1619955200000|2021-05-02 11:33:20|979.57|975.57|979.63|975.63|979.65|975.65|979.57|975.57|14
1619955210000|2021-05-02 11:33:30|979.64|975.64|979.63|975.63|979.65|975.65|979.63|975.63|8
1619955220000|2021-05-02 11:33:40|979.62|975.62|979.43|975.43|979.63|975.63|979.43|975.43|7
1619955230000|2021-05-02 11:33:50|979.42|975.42|979.49|975.49|979.49|975.49|979.42|975.42|17
1619955240000|2021-05-02 11:34:00|979.5|975.5|979.44|975.44|979.56|975.56|979.44|975.44|13
1619955250000|2021-05-02 11:34:10|979.45|975.45|979.46|975.46|979.47|975.47|979.44|975.44|9
1619955260000|2021-05-02 11:34:20|979.47|975.47|979.07|975.07|979.47|975.47|979.07|975.07|8
1619955270000|2021-05-02 11:34:30|979.06|975.06|978.95|974.95|979.09|975.09|978.79|974.79|10
1619955280000|2021-05-02 11:34:40|978.96|974.96|978.97|974.97|979.06|975.06|978.96|974.96|19
1619955290000|2021-05-02 11:34:50|978.98|974.98|978.92|974.92|979.04|975.04|978.89|974.89|22
1619955300000|2021-05-02 11:35:00|978.86|974.86|978.89|974.89|978.96|974.96|978.85|974.85|19
1619955310000|2021-05-02 11:35:10|978.95|974.95|978.97|974.97|979.15|975.15|978.89|974.89|23
1619955320000|2021-05-02 11:35:20|979|975|979.32|975.32|979.42|975.42|978.91|974.91|23
1619955330000|2021-05-02 11:35:30|979.29|975.29|979.28|975.28|979.35|975.35|979.18|975.18|23
1619955340000|2021-05-02 11:35:40|979.22|975.22|979.17|975.17|979.22|975.22|979.17|975.17|7
1619955350000|2021-05-02 11:35:50|979.18|975.18|979.19|975.19|979.34|975.34|979.18|975.18|20
1619955360000|2021-05-02 11:36:00|979.29|975.29|979.47|975.47|979.53|975.53|979.27|975.27|24
1619955370000|2021-05-02 11:36:10|979.48|975.48|979.49|975.49|979.54|975.54|979.47|975.47|17
1619955380000|2021-05-02 11:36:20|979.45|975.45|979.64|975.64|979.7|975.7|979.45|975.45|18
1619955390000|2021-05-02 11:36:30|979.68|975.68|979.75|975.75|979.95|975.95|979.6|975.6|23
1619955400000|2021-05-02 11:36:40|979.74|975.74|979.85|975.85|979.87|975.87|979.7|975.7|9
1619955410000|2021-05-02 11:36:50|979.87|975.87|979.85|975.85|979.87|975.87|979.84|975.84|16
1619955420000|2021-05-02 11:37:00|979.84|975.84|979.84|975.84|979.86|975.86|979.84|975.84|5
1619955430000|2021-05-02 11:37:10|979.86|975.86|979.74|975.74|979.86|975.86|979.65|975.65|13
1619955440000|2021-05-02 11:37:20|979.79|975.79|979.7|975.7|979.79|975.79|979.65|975.65|18
1619955450000|2021-05-02 11:37:30|979.65|975.65|979.79|975.79|979.83|975.83|979.65|975.65|13
1619955460000|2021-05-02 11:37:40|979.78|975.78|979.81|975.81|979.83|975.83|979.78|975.78|13
1619955470000|2021-05-02 11:37:50|979.71|975.71|979.77|975.77|979.78|975.78|979.67|975.67|20
1619955480000|2021-05-02 11:38:00|979.76|975.76|979.79|975.79|979.8|975.8|979.7|975.7|14
1619955490000|2021-05-02 11:38:10|979.8|975.8|980.09|976.09|980.1|976.1|979.78|975.78|16
1619955500000|2021-05-02 11:38:20|980.12|976.12|980.13|976.13|980.16|976.16|980.1|976.1|12
1619955510000|2021-05-02 11:38:30|980.11|976.11|980.11|976.11|980.13|976.13|980.09|976.09|9
1619955520000|2021-05-02 11:38:40|980.1|976.1|980.29|976.29|980.5|976.5|980.1|976.1|24
1619955530000|2021-05-02 11:38:50|980.28|976.28|980.56|976.56|980.58|976.58|980.11|976.11|22
1619955540000|2021-05-02 11:39:00|980.55|976.55|980.58|976.58|980.6|976.6|980.55|976.55|11
1619955550000|2021-05-02 11:39:10|980.57|976.57|980.65|976.65|980.65|976.65|980.57|976.57|16
1619955560000|2021-05-02 11:39:20|980.64|976.64|980.7|976.7|980.71|976.71|980.62|976.62|16
1619955570000|2021-05-02 11:39:30|980.69|976.69|980.72|976.72|980.77|976.77|980.64|976.64|18
1619955580000|2021-05-02 11:39:40|980.71|976.71|980.71|976.71|980.75|976.75|980.7|976.7|11
1619955590000|2021-05-02 11:39:50|980.74|976.74|980.41|976.41|980.74|976.74|980.39|976.39|19
1619955600000|2021-05-02 11:40:00|980.43|976.43|980.27|976.27|980.46|976.46|980.27|976.27|19
1619955610000|2021-05-02 11:40:10|980.09|976.09|979.72|975.72|980.09|976.09|979.65|975.65|24
1619955620000|2021-05-02 11:40:20|979.71|975.71|979.48|975.48|979.77|975.77|979.46|975.46|16
1619955630000|2021-05-02 11:40:30|979.47|975.47|979.49|975.49|979.6|975.6|979.44|975.44|21
1619955640000|2021-05-02 11:40:40|979.5|975.5|978.97|974.97|979.51|975.51|978.97|974.97|16
1619955650000|2021-05-02 11:40:50|978.96|974.96|978.14|974.14|978.96|974.96|977.94|973.94|25
1619955660000|2021-05-02 11:41:00|978.15|974.15|977.29|973.29|978.23|974.23|977.29|973.29|24
1619955670000|2021-05-02 11:41:10|977.22|973.22|976.56|972.56|977.28|973.28|976.56|972.56|23
1619955680000|2021-05-02 11:41:20|976.55|972.55|976.41|972.41|976.6|972.6|976.01|972.01|24
1619955690000|2021-05-02 11:41:30|976.58|972.58|976.42|972.42|976.58|972.58|976.28|972.28|24
1619955700000|2021-05-02 11:41:40|976.48|972.48|976.46|972.46|976.48|972.48|975.96|971.96|26
1619955710000|2021-05-02 11:41:50|976.5|972.5|976.41|972.41|976.5|972.5|976.32|972.32|26
1619955720000|2021-05-02 11:42:00|976.43|972.43|976.69|972.69|976.84|972.84|976.34|972.34|25
1619955730000|2021-05-02 11:42:10|976.67|972.67|977.16|973.16|977.17|973.17|976.67|972.67|27
1619955740000|2021-05-02 11:42:20|977.14|973.14|977.26|973.26|977.52|973.52|977.1|973.1|23
1619955750000|2021-05-02 11:42:30|977.24|973.24|977.67|973.67|977.82|973.82|977.24|973.24|26
1619955760000|2021-05-02 11:42:40|977.83|973.83|978.36|974.36|978.37|974.37|977.66|973.66|21
1619955770000|2021-05-02 11:42:50|978.35|974.35|978.44|974.44|978.44|974.44|978.14|974.14|21
1619955780000|2021-05-02 11:43:00|978.43|974.43|978.7|974.7|978.7|974.7|978.42|974.42|21
1619955790000|2021-05-02 11:43:10|978.68|974.68|978.62|974.62|978.68|974.68|978.52|974.52|24
1619955800000|2021-05-02 11:43:20|978.6|974.6|979.16|975.16|979.17|975.17|978.57|974.57|22
1619955810000|2021-05-02 11:43:30|979.1|975.1|979.05|975.05|979.1|975.1|978.97|974.97|12
1619955820000|2021-05-02 11:43:40|979.08|975.08|979.04|975.04|979.09|975.09|979.04|975.04|9
1619955830000|2021-05-02 11:43:50|979.06|975.06|979.05|975.05|979.06|975.06|979.01|975.01|14
1619955840000|2021-05-02 11:44:00|979.02|975.02|978.82|974.82|979.05|975.05|978.82|974.82|19
1619955850000|2021-05-02 11:44:10|978.78|974.78|978.92|974.92|978.92|974.92|978.78|974.78|18
1619955860000|2021-05-02 11:44:20|978.95|974.95|978.9|974.9|978.96|974.96|978.82|974.82|20
1619955870000|2021-05-02 11:44:30|978.89|974.89|979.61|975.61|979.61|975.61|978.89|974.89|19
1619955880000|2021-05-02 11:44:40|979.64|975.64|980.03|976.03|980.04|976.04|979.64|975.64|21
1619955890000|2021-05-02 11:44:50|980.04|976.04|980.05|976.05|980.1|976.1|979.8|975.8|20
1619955900000|2021-05-02 11:45:00|980.06|976.06|980.02|976.02|980.06|976.06|980.01|976.01|13
1619955910000|2021-05-02 11:45:10|980.03|976.03|979.99|975.99|980.03|976.03|979.85|975.85|18
1619955920000|2021-05-02 11:45:20|980.05|976.05|980.07|976.07|980.07|976.07|979.95|975.95|20
1619955930000|2021-05-02 11:45:30|980.04|976.04|979.87|975.87|980.04|976.04|979.71|975.71|20
1619955940000|2021-05-02 11:45:40|979.81|975.81|979.33|975.33|979.87|975.87|979.26|975.26|19
1619955950000|2021-05-02 11:45:50|979.32|975.32|979.89|975.89|979.9|975.9|979.32|975.32|16
1619955960000|2021-05-02 11:46:00|979.85|975.85|979.91|975.91|979.92|975.92|979.8|975.8|22
1619955970000|2021-05-02 11:46:10|979.88|975.88|979.73|975.73|979.88|975.88|979.72|975.72|14
1619955980000|2021-05-02 11:46:20|979.76|975.76|979.19|975.19|979.76|975.76|979.16|975.16|18
1619955990000|2021-05-02 11:46:30|979.09|975.09|978.78|974.78|979.11|975.11|978.76|974.76|21
1619956000000|2021-05-02 11:46:40|978.79|974.79|979.6|975.6|979.61|975.61|978.79|974.79|26
1619956010000|2021-05-02 11:46:50|979.45|975.45|979.68|975.68|979.68|975.68|979.45|975.45|19
1619956020000|2021-05-02 11:47:00|979.71|975.71|980.76|976.76|980.76|976.76|979.71|975.71|22
1619956030000|2021-05-02 11:47:10|980.75|976.75|981.07|977.07|981.13|977.13|980.6|976.6|28
1619956040000|2021-05-02 11:47:20|981.14|977.14|981.67|977.67|981.67|977.67|981.14|977.14|17
1619956050000|2021-05-02 11:47:30|981.69|977.69|981.99|977.99|982.19|978.19|981.68|977.68|19
1619956060000|2021-05-02 11:47:40|981.94|977.94|982.09|978.09|982.09|978.09|981.94|977.94|15
1619956070000|2021-05-02 11:47:50|982.08|978.08|982.19|978.19|982.2|978.2|982.08|978.08|8
1619956080000|2021-05-02 11:48:00|982.22|978.22|982.44|978.44|982.47|978.47|982.22|978.22|9
1619956090000|2021-05-02 11:48:10|982.46|978.46|982.2|978.2|982.54|978.54|982.13|978.13|17
1619956100000|2021-05-02 11:48:20|982.23|978.23|982.55|978.55|982.61|978.61|982.23|978.23|16
1619956110000|2021-05-02 11:48:30|982.58|978.58|982.23|978.23|982.6|978.6|982.23|978.23|17
1619956120000|2021-05-02 11:48:40|982.2|978.2|982.49|978.49|982.49|978.49|982.12|978.12|22
1619956130000|2021-05-02 11:48:50|982.54|978.54|982.54|978.54|982.61|978.61|982.54|978.54|19
1619956140000|2021-05-02 11:49:00|982.53|978.53|982.49|978.49|982.61|978.61|982.46|978.46|23
1619956150000|2021-05-02 11:49:10|982.48|978.48|982.49|978.49|982.54|978.54|982.43|978.43|20
1619956160000|2021-05-02 11:49:20|982.48|978.48|982.45|978.45|982.53|978.53|982.44|978.44|18
1619956170000|2021-05-02 11:49:30|982.46|978.46|982.48|978.48|982.55|978.55|982.46|978.46|19
1619956180000|2021-05-02 11:49:40|982.56|978.56|982.42|978.42|982.57|978.57|982.42|978.42|14
1619956190000|2021-05-02 11:49:50|982.41|978.41|982.04|978.04|982.45|978.45|982|978|18
1619956200000|2021-05-02 11:50:00|982.14|978.14|982.26|978.26|982.26|978.26|982.14|978.14|10
1619956210000|2021-05-02 11:50:10|982.27|978.27|982.29|978.29|982.34|978.34|982.27|978.27|6
1619956220000|2021-05-02 11:50:20|982.28|978.28|982.25|978.25|982.34|978.34|982.21|978.21|23
1619956230000|2021-05-02 11:50:30|982.22|978.22|982.1|978.1|982.26|978.26|982.05|978.05|16
1619956240000|2021-05-02 11:50:40|982.13|978.13|982.48|978.48|982.61|978.61|982.04|978.04|22
1619956250000|2021-05-02 11:50:50|982.47|978.47|982.2|978.2|982.55|978.55|982.1|978.1|20
1619956260000|2021-05-02 11:51:00|982.18|978.18|982.74|978.74|982.75|978.75|982.18|978.18|19
1619956270000|2021-05-02 11:51:10|982.72|978.72|982.86|978.86|982.89|978.89|982.72|978.72|14
1619956280000|2021-05-02 11:51:20|982.91|978.91|982.67|978.67|982.91|978.91|982.67|978.67|16
1619956290000|2021-05-02 11:51:30|982.68|978.68|982.69|978.69|982.72|978.72|982.68|978.68|18
1619956300000|2021-05-02 11:51:40|982.7|978.7|982.82|978.82|982.86|978.86|982.68|978.68|17
1619956310000|2021-05-02 11:51:50|982.83|978.83|982.48|978.48|982.83|978.83|982.44|978.44|10
1619956320000|2021-05-02 11:52:00|982.52|978.52|982.73|978.73|982.75|978.75|982.47|978.47|22
1619956330000|2021-05-02 11:52:10|982.77|978.77|982.72|978.72|982.77|978.77|982.69|978.69|22
1619956340000|2021-05-02 11:52:20|982.68|978.68|982.65|978.65|982.76|978.76|982.62|978.62|18
1619956350000|2021-05-02 11:52:30|982.63|978.63|982.63|978.63|982.74|978.74|982.62|978.62|25
1619956360000|2021-05-02 11:52:40|982.64|978.64|982.65|978.65|982.77|978.77|982.63|978.63|23
1619956370000|2021-05-02 11:52:50|982.66|978.66|982.73|978.73|982.77|978.77|982.63|978.63|23
1619956380000|2021-05-02 11:53:00|982.72|978.72|982.9|978.9|982.94|978.94|982.47|978.47|28
1619956390000|2021-05-02 11:53:10|983.09|979.09|983.18|979.18|983.18|979.18|983.07|979.07|14
1619956400000|2021-05-02 11:53:20|983.16|979.16|983.1|979.1|983.18|979.18|983.1|979.1|13
1619956410000|2021-05-02 11:53:30|983.13|979.13|983.11|979.11|983.17|979.17|983.1|979.1|20
1619956420000|2021-05-02 11:53:40|983.1|979.1|983.13|979.13|983.15|979.15|983.1|979.1|13
1619956430000|2021-05-02 11:53:50|983.14|979.14|983.13|979.13|983.14|979.14|983.11|979.11|13
1619956440000|2021-05-02 11:54:00|983.12|979.12|983.13|979.13|983.14|979.14|983.12|979.12|8
1619956450000|2021-05-02 11:54:10|983.12|979.12|983.12|979.12|983.13|979.13|983.12|979.12|3
1619956460000|2021-05-02 11:54:20|983.13|979.13|983.09|979.09|983.14|979.14|983.09|979.09|7
1619956470000|2021-05-02 11:54:30|983.13|979.13|983.16|979.16|983.22|979.22|983.13|979.13|11
1619956480000|2021-05-02 11:54:40|983.17|979.17|983.48|979.48|983.53|979.53|983.16|979.16|17
1619956490000|2021-05-02 11:54:50|983.46|979.46|983.48|979.48|983.54|979.54|983.42|979.42|16
1619956500000|2021-05-02 11:55:00|983.47|979.47|983.83|979.83|983.96|979.96|983.47|979.47|16
1619956510000|2021-05-02 11:55:10|983.86|979.86|984|980|984.02|980.02|983.81|979.81|21
1619956520000|2021-05-02 11:55:20|984.07|980.07|984.29|980.29|984.29|980.29|984.07|980.07|16
1619956530000|2021-05-02 11:55:30|984.24|980.24|984.21|980.21|984.29|980.29|984.09|980.09|11
1619956540000|2021-05-02 11:55:40|984.22|980.22|985.2|981.2|985.32|981.32|984.22|980.22|26
1619956550000|2021-05-02 11:55:50|985.16|981.16|984.87|980.87|985.25|981.25|984.69|980.69|22
1619956560000|2021-05-02 11:56:00|984.89|980.89|985.01|981.01|985.02|981.02|984.85|980.85|21
1619956570000|2021-05-02 11:56:10|985.08|981.08|985.24|981.24|985.25|981.25|985.06|981.06|23
1619956580000|2021-05-02 11:56:20|985.22|981.22|984.84|980.84|985.22|981.22|984.79|980.79|17
1619956590000|2021-05-02 11:56:30|984.83|980.83|984.85|980.85|984.87|980.87|984.72|980.72|15
1619956600000|2021-05-02 11:56:40|984.86|980.86|984.87|980.87|984.88|980.88|984.85|980.85|15
1619956610000|2021-05-02 11:56:50|984.86|980.86|985.44|981.44|985.45|981.45|984.86|980.86|22
1619956620000|2021-05-02 11:57:00|985.47|981.47|985.57|981.57|985.57|981.57|985.3|981.3|22
1619956630000|2021-05-02 11:57:10|985.55|981.55|986.56|982.56|986.56|982.56|985.55|981.55|27
1619956640000|2021-05-02 11:57:20|986.57|982.57|987.1|983.1|987.1|983.1|986.3|982.3|27
1619956650000|2021-05-02 11:57:30|987.06|983.06|986.14|982.14|987.15|983.15|986.01|982.01|24
1619956660000|2021-05-02 11:57:40|986.26|982.26|987.16|983.16|987.16|983.16|986.26|982.26|24
1619956670000|2021-05-02 11:57:50|987.13|983.13|987.41|983.41|987.41|983.41|987.04|983.04|24
1619956680000|2021-05-02 11:58:00|987.38|983.38|987.27|983.27|987.43|983.43|986.95|982.95|24
1619956690000|2021-05-02 11:58:10|987.29|983.29|987.44|983.44|987.44|983.44|987.08|983.08|27
1619956700000|2021-05-02 11:58:20|987.35|983.35|987.19|983.19|987.38|983.38|987.05|983.05|25
1619956710000|2021-05-02 11:58:30|987.17|983.17|987.8|983.8|987.8|983.8|987.17|983.17|23
1619956720000|2021-05-02 11:58:40|987.98|983.98|988.11|984.11|988.13|984.13|987.98|983.98|23
1619956730000|2021-05-02 11:58:50|987.96|983.96|988.3|984.3|988.34|984.34|987.96|983.96|22
1619956740000|2021-05-02 11:59:00|988.32|984.32|988.74|984.74|989.38|985.38|988.32|984.32|26
1619956750000|2021-05-02 11:59:10|988.69|984.69|988.82|984.82|988.83|984.83|988.67|984.67|22
1619956760000|2021-05-02 11:59:20|988.79|984.79|988.85|984.85|988.87|984.87|988.79|984.79|13
1619956770000|2021-05-02 11:59:30|988.93|984.93|989.35|985.35|989.41|985.41|988.93|984.93|21
1619956780000|2021-05-02 11:59:40|989.33|985.33|989.05|985.05|989.38|985.38|988.63|984.63|24
1619956790000|2021-05-02 11:59:50|988.97|984.97|989.06|985.06|989.1|985.1|988.91|984.91|22
1619956800000|2021-05-02 12:00:00|989.07|985.07|989.12|985.12|989.14|985.14|988.81|984.81|22
1619956810000|2021-05-02 12:00:10|989.2|985.2|989.84|985.84|989.84|985.84|989.01|985.01|26
1619956820000|2021-05-02 12:00:20|989.96|985.96|990.06|986.06|990.06|986.06|989.96|985.96|19
1619956830000|2021-05-02 12:00:30|990.16|986.16|990.61|986.61|990.64|986.64|990.16|986.16|23
1619956840000|2021-05-02 12:00:40|990.63|986.63|989.65|985.65|990.83|986.83|989.65|985.65|28
1619956850000|2021-05-02 12:00:50|989.57|985.57|989.4|985.4|989.74|985.74|988.95|984.95|28
1619956860000|2021-05-02 12:01:00|989.35|985.35|989.64|985.64|989.78|985.78|989.35|985.35|25
1619956870000|2021-05-02 12:01:10|989.58|985.58|989.66|985.66|989.7|985.7|989.49|985.49|19
1619956880000|2021-05-02 12:01:20|989.68|985.68|989.31|985.31|989.68|985.68|989.31|985.31|25
1619956890000|2021-05-02 12:01:30|989.32|985.32|989.13|985.13|989.32|985.32|988.74|984.74|24
1619956900000|2021-05-02 12:01:40|989.12|985.12|988.58|984.58|989.12|985.12|988.56|984.56|25
1619956910000|2021-05-02 12:01:50|988.37|984.37|987.55|983.55|988.37|984.37|987.54|983.54|25
1619956920000|2021-05-02 12:02:00|987.56|983.56|988.45|984.45|988.58|984.58|987.56|983.56|25
1619956930000|2021-05-02 12:02:10|988.47|984.47|987.89|983.89|988.47|984.47|987.87|983.87|22
1619956940000|2021-05-02 12:02:20|987.94|983.94|988.55|984.55|988.67|984.67|987.94|983.94|18
1619956950000|2021-05-02 12:02:30|988.44|984.44|988.08|984.08|988.44|984.44|988.08|984.08|26
1619956960000|2021-05-02 12:02:40|988.05|984.05|987.95|983.95|988.12|984.12|987.89|983.89|16
1619956970000|2021-05-02 12:02:50|987.97|983.97|987.85|983.85|988.06|984.06|987.85|983.85|18
1619956980000|2021-05-02 12:03:00|987.61|983.61|987.69|983.69|987.73|983.73|987.52|983.52|24
1619956990000|2021-05-02 12:03:10|987.72|983.72|988.03|984.03|988.25|984.25|987.72|983.72|19
1619957000000|2021-05-02 12:03:20|988.05|984.05|988.33|984.33|988.33|984.33|987.97|983.97|19
1619957010000|2021-05-02 12:03:30|988.48|984.48|987.96|983.96|988.89|984.89|987.96|983.96|25
1619957020000|2021-05-02 12:03:40|988.03|984.03|988.41|984.41|988.41|984.41|987.98|983.98|21
1619957030000|2021-05-02 12:03:50|988.42|984.42|988.69|984.69|988.69|984.69|988.34|984.34|26
1619957040000|2021-05-02 12:04:00|988.7|984.7|988.47|984.47|988.74|984.74|988.47|984.47|14
1619957050000|2021-05-02 12:04:10|988.48|984.48|988.06|984.06|988.48|984.48|988.01|984.01|18
1619957060000|2021-05-02 12:04:20|988.05|984.05|988.28|984.28|988.29|984.29|988.04|984.04|18
1619957070000|2021-05-02 12:04:30|988.3|984.3|988.15|984.15|988.3|984.3|988.13|984.13|21
1619957080000|2021-05-02 12:04:40|988.14|984.14|987.37|983.37|988.14|984.14|987.35|983.35|22
1619957090000|2021-05-02 12:04:50|987.43|983.43|986.75|982.75|987.58|983.58|986.75|982.75|24
1619957100000|2021-05-02 12:05:00|986.72|982.72|986.32|982.32|986.73|982.73|986.32|982.32|21
1619957110000|2021-05-02 12:05:10|986.33|982.33|985.56|981.56|986.34|982.34|985.56|981.56|20
1619957120000|2021-05-02 12:05:20|985.59|981.59|985.57|981.57|985.87|981.87|985.51|981.51|22
1619957130000|2021-05-02 12:05:30|985.56|981.56|985.11|981.11|985.56|981.56|985.02|981.02|22
1619957140000|2021-05-02 12:05:40|985.16|981.16|985.35|981.35|985.38|981.38|985.16|981.16|22
1619957150000|2021-05-02 12:05:50|985.29|981.29|985.5|981.5|985.53|981.53|985.29|981.29|19
1619957160000|2021-05-02 12:06:00|985.6|981.6|985.29|981.29|985.7|981.7|985.29|981.29|24
1619957170000|2021-05-02 12:06:10|985.27|981.27|985.29|981.29|985.34|981.34|985.25|981.25|21
1619957180000|2021-05-02 12:06:20|985.28|981.28|985.07|981.07|985.42|981.42|985.06|981.06|25
1619957190000|2021-05-02 12:06:30|985.06|981.06|984.84|980.84|985.06|981.06|984.81|980.81|17
1619957200000|2021-05-02 12:06:40|984.86|980.86|984.63|980.63|984.86|980.86|984.58|980.58|15
1619957210000|2021-05-02 12:06:50|984.62|980.62|984.57|980.57|984.63|980.63|984.5|980.5|22
1619957220000|2021-05-02 12:07:00|984.54|980.54|985.58|981.58|985.58|981.58|984.49|980.49|19
1619957230000|2021-05-02 12:07:10|985.67|981.67|985.91|981.91|985.91|981.91|985.66|981.66|26
1619957240000|2021-05-02 12:07:20|985.92|981.92|985.86|981.86|986.16|982.16|985.83|981.83|21
1619957250000|2021-05-02 12:07:30|985.85|981.85|985.86|981.86|985.89|981.89|985.76|981.76|14
1619957260000|2021-05-02 12:07:40|985.85|981.85|985.4|981.4|985.92|981.92|985.35|981.35|20
1619957270000|2021-05-02 12:07:50|985.25|981.25|985.31|981.31|985.32|981.32|985.03|981.03|23
1619957280000|2021-05-02 12:08:00|985.24|981.24|985.34|981.34|985.36|981.36|985.16|981.16|22
1619957290000|2021-05-02 12:08:10|985.3|981.3|985.76|981.76|986.06|982.06|985.3|981.3|19
1619957300000|2021-05-02 12:08:20|985.78|981.78|985.37|981.37|985.78|981.78|985.37|981.37|23
1619957310000|2021-05-02 12:08:30|985.35|981.35|984.9|980.9|985.38|981.38|984.9|980.9|21
1619957320000|2021-05-02 12:08:40|984.76|980.76|984.57|980.57|984.94|980.94|984.54|980.54|23
1619957330000|2021-05-02 12:08:50|984.56|980.56|984.68|980.68|984.79|980.79|984.56|980.56|22
1619957340000|2021-05-02 12:09:00|984.69|980.69|984.75|980.75|984.78|980.78|984.58|980.58|22
1619957350000|2021-05-02 12:09:10|984.77|980.77|984.75|980.75|984.89|980.89|984.69|980.69|17
1619957360000|2021-05-02 12:09:20|984.7|980.7|984.83|980.83|984.95|980.95|984.62|980.62|20
1619957370000|2021-05-02 12:09:30|984.82|980.82|984.91|980.91|984.95|980.95|984.68|980.68|25
1619957380000|2021-05-02 12:09:40|984.88|980.88|984.82|980.82|985.22|981.22|984.78|980.78|26
1619957390000|2021-05-02 12:09:50|984.8|980.8|984.3|980.3|984.84|980.84|984.2|980.2|19
1619957400000|2021-05-02 12:10:00|984.27|980.27|984.27|980.27|984.36|980.36|984.22|980.22|21
1619957410000|2021-05-02 12:10:10|984.31|980.31|983.94|979.94|984.34|980.34|983.93|979.93|19
1619957420000|2021-05-02 12:10:20|983.95|979.95|984.16|980.16|984.16|980.16|983.86|979.86|24
1619957430000|2021-05-02 12:10:30|984.18|980.18|984.06|980.06|984.22|980.22|984.04|980.04|18
1619957440000|2021-05-02 12:10:40|984.05|980.05|984.04|980.04|984.05|980.05|984.01|980.01|11
1619957450000|2021-05-02 12:10:50|984.03|980.03|983.96|979.96|984.04|980.04|983.95|979.95|7
1619957460000|2021-05-02 12:11:00|983.95|979.95|983.72|979.72|983.98|979.98|983.72|979.72|8
1619957470000|2021-05-02 12:11:10|983.73|979.73|983.54|979.54|983.73|979.73|983.37|979.37|19
1619957480000|2021-05-02 12:11:20|983.58|979.58|983.51|979.51|983.58|979.58|983.46|979.46|16
1619957490000|2021-05-02 12:11:30|983.5|979.5|983.46|979.46|983.51|979.51|983.38|979.38|14
1619957500000|2021-05-02 12:11:40|983.56|979.56|983.2|979.2|983.59|979.59|983.2|979.2|23
1619957510000|2021-05-02 12:11:50|983.09|979.09|983.53|979.53|983.57|979.57|983.07|979.07|20
1619957520000|2021-05-02 12:12:00|983.45|979.45|983.49|979.49|983.63|979.63|983.42|979.42|22
1619957530000|2021-05-02 12:12:10|983.47|979.47|983.4|979.4|983.56|979.56|983.39|979.39|25
1619957540000|2021-05-02 12:12:20|983.39|979.39|983.59|979.59|983.59|979.59|983.04|979.04|23
1619957550000|2021-05-02 12:12:30|983.56|979.56|984.06|980.06|984.1|980.1|983.54|979.54|19
1619957560000|2021-05-02 12:12:40|984.08|980.08|983.95|979.95|984.21|980.21|983.95|979.95|18
1619957570000|2021-05-02 12:12:50|983.97|979.97|983.68|979.68|983.97|979.97|983.47|979.47|17
1619957580000|2021-05-02 12:13:00|983.71|979.71|983.87|979.87|983.87|979.87|983.71|979.71|19
1619957590000|2021-05-02 12:13:10|983.86|979.86|984.05|980.05|984.05|980.05|983.86|979.86|13
1619957600000|2021-05-02 12:13:20|984.04|980.04|983.36|979.36|984.04|980.04|983.36|979.36|21
1619957610000|2021-05-02 12:13:30|983.37|979.37|983.63|979.63|983.7|979.7|983.37|979.37|17
1619957620000|2021-05-02 12:13:40|983.58|979.58|983.54|979.54|983.58|979.58|983.39|979.39|16
1619957630000|2021-05-02 12:13:50|983.51|979.51|983.21|979.21|983.65|979.65|983.17|979.17|19
1619957640000|2021-05-02 12:14:00|983.2|979.2|982.44|978.44|983.2|979.2|982.22|978.22|25
1619957650000|2021-05-02 12:14:10|982.43|978.43|982.13|978.13|982.43|978.43|981.97|977.97|26
1619957660000|2021-05-02 12:14:20|982.18|978.18|982.09|978.09|982.31|978.31|982.09|978.09|20
1619957670000|2021-05-02 12:14:30|982.1|978.1|982.25|978.25|982.37|978.37|982.02|978.02|19
1619957680000|2021-05-02 12:14:40|982.22|978.22|982.3|978.3|982.3|978.3|982.22|978.22|15
1619957690000|2021-05-02 12:14:50|982.33|978.33|982.36|978.36|982.64|978.64|982.22|978.22|15
1619957700000|2021-05-02 12:15:00|982.4|978.4|982.38|978.38|982.44|978.44|982.34|978.34|14
1619957710000|2021-05-02 12:15:10|982.37|978.37|982.38|978.38|982.44|978.44|982.37|978.37|17
1619957720000|2021-05-02 12:15:20|982.41|978.41|982.38|978.38|982.41|978.41|982.37|978.37|11
1619957730000|2021-05-02 12:15:30|982.39|978.39|982.4|978.4|982.41|978.41|982.37|978.37|12
1619957740000|2021-05-02 12:15:40|982.38|978.38|981.96|977.96|982.38|978.38|981.77|977.77|25
1619957750000|2021-05-02 12:15:50|981.89|977.89|981.74|977.74|981.89|977.89|981.68|977.68|18
1619957760000|2021-05-02 12:16:00|981.72|977.72|982.39|978.39|982.39|978.39|981.66|977.66|19
1619957770000|2021-05-02 12:16:10|982.38|978.38|982.32|978.32|982.38|978.38|982.05|978.05|21
1619957780000|2021-05-02 12:16:20|982.34|978.34|982.47|978.47|982.49|978.49|982.34|978.34|19
1619957790000|2021-05-02 12:16:30|982.42|978.42|982.39|978.39|982.44|978.44|982.3|978.3|21
1619957800000|2021-05-02 12:16:40|982.38|978.38|982.25|978.25|982.44|978.44|982.19|978.19|16
1619957810000|2021-05-02 12:16:50|982.26|978.26|982.6|978.6|982.6|978.6|982.26|978.26|16
1619957820000|2021-05-02 12:17:00|982.61|978.61|982.7|978.7|982.71|978.71|982.61|978.61|16
1619957830000|2021-05-02 12:17:10|982.69|978.69|982.7|978.7|982.72|978.72|982.68|978.68|12
1619957840000|2021-05-02 12:17:20|982.73|978.73|982.93|978.93|982.93|978.93|982.7|978.7|15
1619957850000|2021-05-02 12:17:30|982.97|978.97|982.99|978.99|983.1|979.1|982.97|978.97|20
1619957860000|2021-05-02 12:17:40|982.98|978.98|983.01|979.01|983.03|979.03|982.98|978.98|11
1619957870000|2021-05-02 12:17:50|983.13|979.13|982.86|978.86|983.17|979.17|982.86|978.86|16
1619957880000|2021-05-02 12:18:00|982.81|978.81|982.78|978.78|982.83|978.83|982.77|978.77|13
1619957890000|2021-05-02 12:18:10|982.79|978.79|982.79|978.79|982.82|978.82|982.74|978.74|17
1619957900000|2021-05-02 12:18:20|982.82|978.82|983.38|979.38|983.47|979.47|982.82|978.82|18
1619957910000|2021-05-02 12:18:30|983.54|979.54|984.39|980.39|984.54|980.54|983.54|979.54|25
1619957920000|2021-05-02 12:18:40|984.44|980.44|984.07|980.07|984.45|980.45|984.05|980.05|22
1619957930000|2021-05-02 12:18:50|984.1|980.1|984.82|980.82|984.82|980.82|984.1|980.1|16
1619957940000|2021-05-02 12:19:00|984.81|980.81|984.86|980.86|984.9|980.9|984.81|980.81|21
1619957950000|2021-05-02 12:19:10|984.94|980.94|986|982|986|982|984.94|980.94|24
1619957960000|2021-05-02 12:19:20|985.97|981.97|986.08|982.08|986.24|982.24|985.97|981.97|23
1619957970000|2021-05-02 12:19:30|986.11|982.11|985.74|981.74|986.17|982.17|985.74|981.74|22
1619957980000|2021-05-02 12:19:40|985.73|981.73|984.54|980.54|985.73|981.73|984.54|980.54|22
1619957990000|2021-05-02 12:19:50|984.53|980.53|984.2|980.2|984.53|980.53|983.82|979.82|21
1619958000000|2021-05-02 12:20:00|984.19|980.19|984.1|980.1|984.19|980.19|984.1|980.1|19
1619958010000|2021-05-02 12:20:10|984.13|980.13|984.23|980.23|984.23|980.23|984.09|980.09|21
1619958020000|2021-05-02 12:20:20|984.24|980.24|984.12|980.12|984.24|980.24|984.05|980.05|14
1619958030000|2021-05-02 12:20:30|984.18|980.18|984.87|980.87|984.89|980.89|984.14|980.14|19
1619958040000|2021-05-02 12:20:40|984.88|980.88|985.24|981.24|985.34|981.34|984.88|980.88|24
1619958050000|2021-05-02 12:20:50|985.27|981.27|985.26|981.26|985.33|981.33|985.23|981.23|20
1619958060000|2021-05-02 12:21:00|985.28|981.28|984.72|980.72|985.28|981.28|984.68|980.68|20
1619958070000|2021-05-02 12:21:10|984.75|980.75|984.73|980.73|984.75|980.75|984.71|980.71|8
1619958080000|2021-05-02 12:21:20|984.75|980.75|984.99|980.99|985|981|984.75|980.75|16
1619958090000|2021-05-02 12:21:30|984.95|980.95|985.07|981.07|985.07|981.07|984.91|980.91|21
1619958100000|2021-05-02 12:21:40|985.08|981.08|985.1|981.1|985.1|981.1|985.08|981.08|5
1619958110000|2021-05-02 12:21:50|985.09|981.09|985.23|981.23|985.23|981.23|985.09|981.09|7
1619958120000|2021-05-02 12:22:00|985.26|981.26|985.38|981.38|985.38|981.38|985.18|981.18|19
1619958130000|2021-05-02 12:22:10|985.51|981.51|985.7|981.7|985.82|981.82|985.5|981.5|16
1619958140000|2021-05-02 12:22:20|985.6|981.6|985.42|981.42|985.6|981.6|985.12|981.12|18
1619958150000|2021-05-02 12:22:30|985.45|981.45|985.48|981.48|985.79|981.79|985.45|981.45|21
1619958160000|2021-05-02 12:22:40|985.49|981.49|985.47|981.47|985.58|981.58|985.44|981.44|20
1619958170000|2021-05-02 12:22:50|985.46|981.46|984.83|980.83|985.47|981.47|984.83|980.83|16
1619958180000|2021-05-02 12:23:00|984.82|980.82|984.93|980.93|984.94|980.94|984.81|980.81|12
1619958190000|2021-05-02 12:23:10|984.99|980.99|984.86|980.86|984.99|980.99|984.84|980.84|21
1619958200000|2021-05-02 12:23:20|984.9|980.9|984.87|980.87|984.9|980.9|984.87|980.87|16
1619958210000|2021-05-02 12:23:30|984.85|980.85|984.88|980.88|984.9|980.9|984.85|980.85|20
1619958220000|2021-05-02 12:23:40|984.86|980.86|985.1|981.1|985.1|981.1|984.86|980.86|16
1619958230000|2021-05-02 12:23:50|985.34|981.34|985.6|981.6|985.62|981.62|985.34|981.34|19
1619958240000|2021-05-02 12:24:00|985.62|981.62|986.05|982.05|986.1|982.1|985.58|981.58|21
1619958250000|2021-05-02 12:24:10|986.01|982.01|985.74|981.74|986.09|982.09|985.73|981.73|18
1619958260000|2021-05-02 12:24:20|985.77|981.77|985.76|981.76|985.89|981.89|985.66|981.66|19
1619958270000|2021-05-02 12:24:30|985.73|981.73|985.76|981.76|985.85|981.85|985.72|981.72|21
1619958280000|2021-05-02 12:24:40|985.75|981.75|985.58|981.58|985.8|981.8|985.52|981.52|19
1619958290000|2021-05-02 12:24:50|985.57|981.57|985.59|981.59|985.59|981.59|985.56|981.56|16
1619958300000|2021-05-02 12:25:00|985.6|981.6|985|981|985.6|981.6|984.97|980.97|17
1619958310000|2021-05-02 12:25:10|984.96|980.96|983.93|979.93|984.96|980.96|983.93|979.93|21
1619958320000|2021-05-02 12:25:20|983.91|979.91|983.86|979.86|983.92|979.92|983.75|979.75|18
1619958330000|2021-05-02 12:25:30|983.87|979.87|983.86|979.86|983.95|979.95|983.73|979.73|22
1619958340000|2021-05-02 12:25:40|983.99|979.99|984.01|980.01|984.22|980.22|983.92|979.92|18
1619958350000|2021-05-02 12:25:50|984.07|980.07|984.04|980.04|984.08|980.08|984|980|19
1619958360000|2021-05-02 12:26:00|984.02|980.02|983.49|979.49|984.02|980.02|983.49|979.49|17
1619958370000|2021-05-02 12:26:10|983.55|979.55|983.42|979.42|983.55|979.55|983.31|979.31|20
1619958380000|2021-05-02 12:26:20|983.39|979.39|983.51|979.51|984.2|980.2|983.39|979.39|24
1619958390000|2021-05-02 12:26:30|983.47|979.47|983.34|979.34|983.54|979.54|983.33|979.33|20
1619958400000|2021-05-02 12:26:40|983.39|979.39|983.46|979.46|983.46|979.46|983.3|979.3|19
1619958410000|2021-05-02 12:26:50|983.47|979.47|983.67|979.67|983.82|979.82|983.47|979.47|24
1619958420000|2021-05-02 12:27:00|983.68|979.68|984.58|980.58|984.58|980.58|983.67|979.67|25
1619958430000|2021-05-02 12:27:10|984.54|980.54|984.72|980.72|984.72|980.72|984.47|980.47|20
1619958440000|2021-05-02 12:27:20|984.73|980.73|984.93|980.93|984.93|980.93|984.73|980.73|19
1619958450000|2021-05-02 12:27:30|985.03|981.03|985.28|981.28|985.28|981.28|985.03|981.03|18
1619958460000|2021-05-02 12:27:40|985.29|981.29|986|982|986.09|982.09|985.29|981.29|19
1619958470000|2021-05-02 12:27:50|986.03|982.03|985.73|981.73|986.13|982.13|985.73|981.73|24
1619958480000|2021-05-02 12:28:00|985.76|981.76|985.89|981.89|985.89|981.89|985.76|981.76|21
1619958490000|2021-05-02 12:28:10|985.85|981.85|986.38|982.38|986.4|982.4|985.84|981.84|21
1619958500000|2021-05-02 12:28:20|986.4|982.4|987.11|983.11|987.11|983.11|986.37|982.37|25
1619958510000|2021-05-02 12:28:30|987.13|983.13|986.54|982.54|987.2|983.2|986.53|982.53|24
1619958520000|2021-05-02 12:28:40|986.48|982.48|986.32|982.32|986.71|982.71|986.32|982.32|19
1619958530000|2021-05-02 12:28:50|986.29|982.29|986.05|982.05|986.29|982.29|985.94|981.94|23
1619958540000|2021-05-02 12:29:00|986.04|982.04|986.3|982.3|986.3|982.3|985.97|981.97|19
1619958550000|2021-05-02 12:29:10|986.29|982.29|986.19|982.19|986.31|982.31|986.16|982.16|23
1619958560000|2021-05-02 12:29:20|986.21|982.21|986.11|982.11|986.22|982.22|986.04|982.04|24
1619958570000|2021-05-02 12:29:30|986.12|982.12|986.24|982.24|986.26|982.26|986.05|982.05|21
1619958580000|2021-05-02 12:29:40|986.23|982.23|986.22|982.22|986.27|982.27|986.19|982.19|19
1619958590000|2021-05-02 12:29:50|986.19|982.19|985.99|981.99|986.2|982.2|985.96|981.96|17
1619958600000|2021-05-02 12:30:00|985.98|981.98|985.99|981.99|986|982|985.91|981.91|10
1619958610000|2021-05-02 12:30:10|986.01|982.01|987.4|983.4|987.41|983.41|986.01|982.01|26
1619958620000|2021-05-02 12:30:20|987.37|983.37|987.37|983.37|987.4|983.4|987.1|983.1|25
1619958630000|2021-05-02 12:30:30|987.44|983.44|987.64|983.64|987.65|983.65|987.44|983.44|23
1619958640000|2021-05-02 12:30:40|987.66|983.66|987.69|983.69|987.7|983.7|987.59|983.59|17
1619958650000|2021-05-02 12:30:50|987.65|983.65|987.36|983.36|987.7|983.7|987.36|983.36|17
1619958660000|2021-05-02 12:31:00|987.41|983.41|987.39|983.39|987.41|983.41|987.35|983.35|11
1619958670000|2021-05-02 12:31:10|987.4|983.4|987.45|983.45|987.46|983.46|987.4|983.4|13
1619958680000|2021-05-02 12:31:20|987.42|983.42|987.82|983.82|987.84|983.84|987.42|983.42|16
1619958690000|2021-05-02 12:31:30|987.74|983.74|988.3|984.3|988.3|984.3|987.74|983.74|20
1619958700000|2021-05-02 12:31:40|988.29|984.29|988.56|984.56|988.56|984.56|988.27|984.27|12
1619958710000|2021-05-02 12:31:50|988.58|984.58|988.67|984.67|988.71|984.71|988.54|984.54|20
1619958720000|2021-05-02 12:32:00|988.55|984.55|987.93|983.93|988.55|984.55|987.82|983.82|23
1619958730000|2021-05-02 12:32:10|987.94|983.94|988.04|984.04|988.05|984.05|987.91|983.91|19
1619958740000|2021-05-02 12:32:20|988.01|984.01|988.16|984.16|988.19|984.19|987.73|983.73|18
1619958750000|2021-05-02 12:32:30|988.17|984.17|988.39|984.39|988.4|984.4|988.17|984.17|17
1619958760000|2021-05-02 12:32:40|988.38|984.38|988.43|984.43|988.49|984.49|988.33|984.33|17
1619958770000|2021-05-02 12:32:50|988.44|984.44|988.44|984.44|988.51|984.51|988.34|984.34|22
1619958780000|2021-05-02 12:33:00|988.38|984.38|988.07|984.07|988.45|984.45|988.05|984.05|18
1619958790000|2021-05-02 12:33:10|988.06|984.06|988.08|984.08|988.08|984.08|988.03|984.03|15
1619958800000|2021-05-02 12:33:20|988.07|984.07|988.18|984.18|988.18|984.18|988|984|20
1619958810000|2021-05-02 12:33:30|988.17|984.17|988.03|984.03|988.18|984.18|988.03|984.03|17
1619958820000|2021-05-02 12:33:40|988.06|984.06|987.87|983.87|988.06|984.06|987.84|983.84|20
1619958830000|2021-05-02 12:33:50|987.98|983.98|988.03|984.03|988.06|984.06|987.95|983.95|19
1619958840000|2021-05-02 12:34:00|988.02|984.02|987.33|983.33|988.04|984.04|987.26|983.26|21
1619958850000|2021-05-02 12:34:10|987.25|983.25|986.43|982.43|987.25|983.25|986.42|982.42|23
1619958860000|2021-05-02 12:34:20|986.44|982.44|986.92|982.92|986.99|982.99|986.44|982.44|21
1619958870000|2021-05-02 12:34:30|986.9|982.9|986.18|982.18|986.94|982.94|986.12|982.12|21
1619958880000|2021-05-02 12:34:40|986.19|982.19|986.01|982.01|986.22|982.22|985.94|981.94|19
1619958890000|2021-05-02 12:34:50|986|982|986.16|982.16|986.2|982.2|985.98|981.98|16
1619958900000|2021-05-02 12:35:00|986.15|982.15|986.61|982.61|986.66|982.66|986.15|982.15|18
1619958910000|2021-05-02 12:35:10|986.62|982.62|986.12|982.12|986.62|982.62|986.12|982.12|20
1619958920000|2021-05-02 12:35:20|986.01|982.01|986.25|982.25|986.3|982.3|985.98|981.98|19
1619958930000|2021-05-02 12:35:30|986.29|982.29|987.03|983.03|987.03|983.03|986.29|982.29|24
1619958940000|2021-05-02 12:35:40|987.06|983.06|987.13|983.13|987.46|983.46|987.06|983.06|25
1619958950000|2021-05-02 12:35:50|987.14|983.14|987.18|983.18|987.39|983.39|987.14|983.14|23
1619958960000|2021-05-02 12:36:00|987.2|983.2|987.03|983.03|987.2|983.2|987.01|983.01|19
1619958970000|2021-05-02 12:36:10|987.01|983.01|987.07|983.07|987.1|983.1|987.01|983.01|22
1619958980000|2021-05-02 12:36:20|987.08|983.08|987.67|983.67|987.7|983.7|987.07|983.07|22
1619958990000|2021-05-02 12:36:30|987.7|983.7|987.78|983.78|987.89|983.89|987.6|983.6|23
1619959000000|2021-05-02 12:36:40|987.6|983.6|988.06|984.06|988.07|984.07|987.6|983.6|27
1619959010000|2021-05-02 12:36:50|988.04|984.04|988.41|984.41|988.64|984.64|988.04|984.04|21
1619959020000|2021-05-02 12:37:00|988.42|984.42|988.38|984.38|988.43|984.43|988.38|984.38|17
1619959030000|2021-05-02 12:37:10|988.37|984.37|987.91|983.91|988.37|984.37|987.91|983.91|20
1619959040000|2021-05-02 12:37:20|987.93|983.93|988.07|984.07|988.15|984.15|987.3|983.3|21
1619959050000|2021-05-02 12:37:30|987.97|983.97|987.91|983.91|988.03|984.03|987.82|983.82|22
1619959060000|2021-05-02 12:37:40|988.02|984.02|988.03|984.03|988.13|984.13|987.92|983.92|20
1619959070000|2021-05-02 12:37:50|987.99|983.99|987.37|983.37|987.99|983.99|987.36|983.36|17
1619959080000|2021-05-02 12:38:00|987.32|983.32|987.49|983.49|987.52|983.52|987.32|983.32|14
1619959090000|2021-05-02 12:38:10|987.46|983.46|987.45|983.45|987.49|983.49|987.41|983.41|12
1619959100000|2021-05-02 12:38:20|987.46|983.46|987.53|983.53|987.54|983.54|987.44|983.44|13
1619959110000|2021-05-02 12:38:30|987.54|983.54|988|984|988.07|984.07|987.53|983.53|18
1619959120000|2021-05-02 12:38:40|988.01|984.01|987.88|983.88|988.04|984.04|987.88|983.88|19
1619959130000|2021-05-02 12:38:50|987.72|983.72|987.62|983.62|987.72|983.72|987.51|983.51|16
1619959140000|2021-05-02 12:39:00|987.57|983.57|987.97|983.97|987.97|983.97|987.57|983.57|18
1619959150000|2021-05-02 12:39:10|987.98|983.98|988.12|984.12|988.26|984.26|987.87|983.87|24
1619959160000|2021-05-02 12:39:20|988.05|984.05|987.95|983.95|988.18|984.18|987.95|983.95|17
1619959170000|2021-05-02 12:39:30|987.98|983.98|987.97|983.97|988.01|984.01|987.94|983.94|17
1619959180000|2021-05-02 12:39:40|987.96|983.96|987.91|983.91|988.01|984.01|987.91|983.91|14
1619959190000|2021-05-02 12:39:50|987.9|983.9|987.97|983.97|988.04|984.04|987.9|983.9|17
1619959200000|2021-05-02 12:40:00|988.01|984.01|988.24|984.24|988.24|984.24|988.01|984.01|16
1619959210000|2021-05-02 12:40:10|988.29|984.29|988.02|984.02|988.35|984.35|987.92|983.92|21
1619959220000|2021-05-02 12:40:20|988.05|984.05|987.37|983.37|988.06|984.06|987.37|983.37|19
1619959230000|2021-05-02 12:40:30|987.06|983.06|987.05|983.05|987.11|983.11|987.05|983.05|16
1619959240000|2021-05-02 12:40:40|987.07|983.07|987.08|983.08|987.08|983.08|987.05|983.05|8
1619959250000|2021-05-02 12:40:50|987.07|983.07|987.05|983.05|987.08|983.08|987.05|983.05|12
1619959260000|2021-05-02 12:41:00|987|983|986.73|982.73|987.01|983.01|986.72|982.72|25
1619959270000|2021-05-02 12:41:10|986.72|982.72|987.12|983.12|987.14|983.14|986.72|982.72|17
1619959280000|2021-05-02 12:41:20|987.14|983.14|987.07|983.07|987.14|983.14|987.02|983.02|9
1619959290000|2021-05-02 12:41:30|987.09|983.09|987.07|983.07|987.09|983.09|987.07|983.07|2
1619959300000|2021-05-02 12:41:40|987.04|983.04|986.95|982.95|987.05|983.05|986.95|982.95|9
1619959310000|2021-05-02 12:41:50|986.96|982.96|986.82|982.82|986.98|982.98|986.82|982.82|15
1619959320000|2021-05-02 12:42:00|986.79|982.79|986.7|982.7|986.79|982.79|986.69|982.69|12
1619959330000|2021-05-02 12:42:10|986.72|982.72|986.7|982.7|986.76|982.76|986.7|982.7|11
1619959340000|2021-05-02 12:42:20|986.71|982.71|986.72|982.72|986.72|982.72|986.69|982.69|7
1619959350000|2021-05-02 12:42:30|986.66|982.66|986.6|982.6|986.66|982.66|986.6|982.6|7
1619959360000|2021-05-02 12:42:40|986.59|982.59|986.59|982.59|986.59|982.59|986.29|982.29|12
1619959370000|2021-05-02 12:42:50|986.58|982.58|986.36|982.36|986.58|982.58|986.33|982.33|19
1619959380000|2021-05-02 12:43:00|986.38|982.38|986.76|982.76|986.76|982.76|986.38|982.38|19
1619959390000|2021-05-02 12:43:10|986.77|982.77|987.35|983.35|987.36|983.36|986.77|982.77|22
1619959400000|2021-05-02 12:43:20|987.34|983.34|987.2|983.2|987.42|983.42|987.1|983.1|16
1619959410000|2021-05-02 12:43:30|987.19|983.19|986.53|982.53|987.19|983.19|986.51|982.51|20
1619959420000|2021-05-02 12:43:40|986.52|982.52|986.72|982.72|986.72|982.72|986.52|982.52|14
1619959430000|2021-05-02 12:43:50|986.84|982.84|987|983|987.01|983.01|986.84|982.84|18
1619959440000|2021-05-02 12:44:00|987.01|983.01|986.87|982.87|987.01|983.01|986.85|982.85|16
1619959450000|2021-05-02 12:44:10|986.88|982.88|986.56|982.56|986.88|982.88|986.56|982.56|10
1619959460000|2021-05-02 12:44:20|986.57|982.57|986.64|982.64|986.65|982.65|986.42|982.42|12
1619959470000|2021-05-02 12:44:30|986.63|982.63|986.18|982.18|986.63|982.63|986.17|982.17|14
1619959480000|2021-05-02 12:44:40|986.21|982.21|986.17|982.17|986.21|982.21|986.17|982.17|13
1619959490000|2021-05-02 12:44:50|986.16|982.16|986.09|982.09|986.21|982.21|986.09|982.09|17
1619959500000|2021-05-02 12:45:00|986.08|982.08|986.05|982.05|986.25|982.25|986.05|982.05|17
1619959510000|2021-05-02 12:45:10|985.89|981.89|985.85|981.85|985.9|981.9|985.71|981.71|23
1619959520000|2021-05-02 12:45:20|985.89|981.89|985.8|981.8|985.9|981.9|985.77|981.77|13
1619959530000|2021-05-02 12:45:30|985.79|981.79|986.11|982.11|986.19|982.19|985.79|981.79|24
1619959540000|2021-05-02 12:45:40|986.12|982.12|986.17|982.17|986.17|982.17|986.12|982.12|5
1619959550000|2021-05-02 12:45:50|986.16|982.16|986.16|982.16|986.17|982.17|986.16|982.16|3
1619959560000|2021-05-02 12:46:00|986.12|982.12|986.16|982.16|986.17|982.17|986.12|982.12|9
1619959570000|2021-05-02 12:46:10|986.17|982.17|986.83|982.83|986.83|982.83|986.17|982.17|18
1619959580000|2021-05-02 12:46:20|986.82|982.82|987.2|983.2|987.2|983.2|986.82|982.82|11
1619959590000|2021-05-02 12:46:30|987.21|983.21|987.64|983.64|987.64|983.64|987.2|983.2|19
1619959600000|2021-05-02 12:46:40|987.78|983.78|987.84|983.84|987.87|983.87|987.75|983.75|22
1619959610000|2021-05-02 12:46:50|987.85|983.85|987.89|983.89|987.93|983.93|987.81|983.81|15
1619959620000|2021-05-02 12:47:00|987.9|983.9|987.86|983.86|987.91|983.91|987.82|983.82|20
1619959630000|2021-05-02 12:47:10|987.89|983.89|987.51|983.51|987.9|983.9|987.48|983.48|15
1619959640000|2021-05-02 12:47:20|987.55|983.55|987.51|983.51|987.68|983.68|987.5|983.5|22
1619959650000|2021-05-02 12:47:30|987.5|983.5|987.43|983.43|987.54|983.54|987.39|983.39|21
1619959660000|2021-05-02 12:47:40|987.42|983.42|986.71|982.71|987.44|983.44|986.71|982.71|19
1619959670000|2021-05-02 12:47:50|986.68|982.68|987.04|983.04|987.17|983.17|986.52|982.52|20
1619959680000|2021-05-02 12:48:00|987.02|983.02|986.86|982.86|987.02|983.02|986.85|982.85|20
1619959690000|2021-05-02 12:48:10|986.88|982.88|986.91|982.91|987.03|983.03|986.85|982.85|23
1619959700000|2021-05-02 12:48:20|986.93|982.93|986.82|982.82|987|983|986.82|982.82|19
1619959710000|2021-05-02 12:48:30|986.84|982.84|986.93|982.93|986.93|982.93|986.83|982.83|14
1619959720000|2021-05-02 12:48:40|986.92|982.92|987.21|983.21|987.22|983.22|986.91|982.91|21
1619959730000|2021-05-02 12:48:50|987.22|983.22|987.03|983.03|987.43|983.43|987|983|19
1619959740000|2021-05-02 12:49:00|987.01|983.01|987.09|983.09|987.09|983.09|986.98|982.98|18
1619959750000|2021-05-02 12:49:10|987.19|983.19|987.31|983.31|987.31|983.31|987.19|983.19|14
1619959760000|2021-05-02 12:49:20|987.3|983.3|987.33|983.33|987.38|983.38|987.27|983.27|19
1619959770000|2021-05-02 12:49:30|987.32|983.32|987.16|983.16|987.32|983.32|987.15|983.15|16
1619959780000|2021-05-02 12:49:40|987.18|983.18|987.12|983.12|987.18|983.18|987.09|983.09|17
1619959790000|2021-05-02 12:49:50|987.14|983.14|987.12|983.12|987.16|983.16|987.11|983.11|17
1619959800000|2021-05-02 12:50:00|987.13|983.13|987.18|983.18|987.19|983.19|987.1|983.1|18
1619959810000|2021-05-02 12:50:10|987.17|983.17|987.15|983.15|987.17|983.17|987.11|983.11|21
1619959820000|2021-05-02 12:50:20|987.14|983.14|987.12|983.12|987.16|983.16|987.11|983.11|18
1619959830000|2021-05-02 12:50:30|987.15|983.15|987.09|983.09|987.16|983.16|987.09|983.09|9
1619959840000|2021-05-02 12:50:40|987.13|983.13|986.82|982.82|987.16|983.16|986.81|982.81|9
1619959850000|2021-05-02 12:50:50|986.78|982.78|986.53|982.53|986.78|982.78|986.35|982.35|22
1619959860000|2021-05-02 12:51:00|986.54|982.54|986.07|982.07|986.59|982.59|986.07|982.07|17
1619959870000|2021-05-02 12:51:10|985.99|981.99|985.2|981.2|985.99|981.99|985.2|981.2|22
1619959880000|2021-05-02 12:51:20|985.19|981.19|985.23|981.23|985.23|981.23|985.18|981.18|5
1619959890000|2021-05-02 12:51:30|985.21|981.21|983.93|979.93|985.21|981.21|983.91|979.91|23
1619959900000|2021-05-02 12:51:40|983.96|979.96|983.84|979.84|983.96|979.96|983.72|979.72|18
1619959910000|2021-05-02 12:51:50|983.88|979.88|984.19|980.19|984.36|980.36|983.88|979.88|18
1619959920000|2021-05-02 12:52:00|984.15|980.15|983.77|979.77|984.21|980.21|983.69|979.69|21
1619959930000|2021-05-02 12:52:10|983.79|979.79|984.04|980.04|984.04|980.04|983.77|979.77|15
1619959940000|2021-05-02 12:52:20|984.12|980.12|984.29|980.29|984.29|980.29|984.12|980.12|14
1619959950000|2021-05-02 12:52:30|984.26|980.26|984.42|980.42|984.68|980.68|984.26|980.26|22
1619959960000|2021-05-02 12:52:40|984.55|980.55|984.42|980.42|984.56|980.56|984.35|980.35|19
1619959970000|2021-05-02 12:52:50|984.41|980.41|984.4|980.4|984.45|980.45|984.37|980.37|21
1619959980000|2021-05-02 12:53:00|984.37|980.37|984.41|980.41|984.44|980.44|984.37|980.37|15
1619959990000|2021-05-02 12:53:10|984.37|980.37|984.86|980.86|984.88|980.88|984.17|980.17|23
1619960000000|2021-05-02 12:53:20|984.7|980.7|984.72|980.72|984.79|980.79|984.7|980.7|12
1619960010000|2021-05-02 12:53:30|984.7|980.7|984.82|980.82|984.83|980.83|984.65|980.65|14
1619960020000|2021-05-02 12:53:40|984.79|980.79|984.74|980.74|984.86|980.86|984.74|980.74|15
1619960030000|2021-05-02 12:53:50|984.7|980.7|984.69|980.69|984.7|980.7|984.68|980.68|14
1619960040000|2021-05-02 12:54:00|984.71|980.71|984.53|980.53|984.77|980.77|984.53|980.53|17
1619960050000|2021-05-02 12:54:10|984.52|980.52|984.54|980.54|984.57|980.57|984.44|980.44|19
1619960060000|2021-05-02 12:54:20|984.56|980.56|984.59|980.59|984.59|980.59|984.55|980.55|10
1619960070000|2021-05-02 12:54:30|984.56|980.56|984.33|980.33|984.59|980.59|984.27|980.27|13
1619960080000|2021-05-02 12:54:40|984.34|980.34|985.06|981.06|985.08|981.08|984.28|980.28|24
1619960090000|2021-05-02 12:54:50|985.08|981.08|985.04|981.04|985.09|981.09|985|981|24
1619960100000|2021-05-02 12:55:00|985.05|981.05|985.04|981.04|985.07|981.07|985.04|981.04|12
1619960110000|2021-05-02 12:55:10|985.05|981.05|983.73|979.73|985.05|981.05|983.61|979.61|26
1619960120000|2021-05-02 12:55:20|983.74|979.74|983.99|979.99|984.17|980.17|983.73|979.73|18
1619960130000|2021-05-02 12:55:30|984.11|980.11|984|980|984.15|980.15|983.99|979.99|20
1619960140000|2021-05-02 12:55:40|983.99|979.99|983.91|979.91|984.1|980.1|983.88|979.88|15
1619960150000|2021-05-02 12:55:50|983.89|979.89|984.04|980.04|984.09|980.09|983.89|979.89|21
1619960160000|2021-05-02 12:56:00|984.05|980.05|984.05|980.05|984.05|980.05|983.5|979.5|19
1619960170000|2021-05-02 12:56:10|984|980|984.15|980.15|984.22|980.22|984|980|20
1619960180000|2021-05-02 12:56:20|984.13|980.13|984.11|980.11|984.21|980.21|984.02|980.02|20
1619960190000|2021-05-02 12:56:30|984.07|980.07|984.07|980.07|984.13|980.13|984.03|980.03|20
1619960200000|2021-05-02 12:56:40|984.04|980.04|984.16|980.16|984.22|980.22|984.04|980.04|14
1619960210000|2021-05-02 12:56:50|984.14|980.14|984.21|980.21|984.23|980.23|984.06|980.06|19
1619960220000|2021-05-02 12:57:00|984.19|980.19|984.18|980.18|984.23|980.23|984.18|980.18|7
1619960230000|2021-05-02 12:57:10|984.13|980.13|984|980|984.13|980.13|983.98|979.98|9
1619960240000|2021-05-02 12:57:20|983.95|979.95|984.05|980.05|984.05|980.05|983.93|979.93|18
1619960250000|2021-05-02 12:57:30|984.03|980.03|984.03|980.03|984.05|980.05|984.02|980.02|10
1619960260000|2021-05-02 12:57:40|984|980|984.02|980.02|984.06|980.06|983.95|979.95|14
1619960270000|2021-05-02 12:57:50|984|980|984.02|980.02|984.08|980.08|983.95|979.95|16
1619960280000|2021-05-02 12:58:00|984.09|980.09|984.05|980.05|984.09|980.09|984.03|980.03|10
1619960290000|2021-05-02 12:58:10|984.09|980.09|984.86|980.86|984.87|980.87|984.09|980.09|23
1619960300000|2021-05-02 12:58:20|984.87|980.87|984.6|980.6|984.91|980.91|984.54|980.54|23
1619960310000|2021-05-02 12:58:30|984.74|980.74|985.11|981.11|985.13|981.13|984.66|980.66|17
1619960320000|2021-05-02 12:58:40|985.12|981.12|985.19|981.19|985.19|981.19|985.08|981.08|16
1619960330000|2021-05-02 12:58:50|985.13|981.13|985.32|981.32|985.32|981.32|985.11|981.11|19
1619960340000|2021-05-02 12:59:00|985.3|981.3|985.26|981.26|985.34|981.34|985.16|981.16|19
1619960350000|2021-05-02 12:59:10|985.19|981.19|984.89|980.89|985.42|981.42|984.84|980.84|24
1619960360000|2021-05-02 12:59:20|984.88|980.88|985.07|981.07|985.07|981.07|984.88|980.88|15
1619960370000|2021-05-02 12:59:30|985.08|981.08|984.58|980.58|985.08|981.08|984.35|980.35|24
1619960380000|2021-05-02 12:59:40|984.65|980.65|984.71|980.71|984.76|980.76|984.59|980.59|22
1619960390000|2021-05-02 12:59:50|984.72|980.72|984.96|980.96|985.02|981.02|984.72|980.72|8
1619960400000|2021-05-02 13:00:00|984.99|980.99|985.52|981.52|985.63|981.63|984.99|980.99|26
1619960410000|2021-05-02 13:00:10|985.53|981.53|985.64|981.64|985.77|981.77|985.44|981.44|25
1619960420000|2021-05-02 13:00:20|985.62|981.62|986.09|982.09|986.1|982.1|985.62|981.62|20
1619960430000|2021-05-02 13:00:30|986.11|982.11|986.44|982.44|986.44|982.44|986.1|982.1|20
1619960440000|2021-05-02 13:00:40|986.57|982.57|986.64|982.64|986.74|982.74|986.41|982.41|26
1619960450000|2021-05-02 13:00:50|986.65|982.65|987.33|983.33|987.34|983.34|986.58|982.58|20
1619960460000|2021-05-02 13:01:00|987.32|983.32|987.15|983.15|987.34|983.34|987.14|983.14|12
1619960470000|2021-05-02 13:01:10|987.13|983.13|987.21|983.21|987.23|983.23|986.86|982.86|25
1619960480000|2021-05-02 13:01:20|987.19|983.19|987.12|983.12|987.23|983.23|987.12|983.12|24
1619960490000|2021-05-02 13:01:30|987.17|983.17|987.11|983.11|987.24|983.24|987.07|983.07|22
1619960500000|2021-05-02 13:01:40|987.09|983.09|987.11|983.11|987.2|983.2|987.09|983.09|22
1619960510000|2021-05-02 13:01:50|987.16|983.16|987.27|983.27|987.27|983.27|986.99|982.99|16
1619960520000|2021-05-02 13:02:00|987.28|983.28|987.28|983.28|987.36|983.36|987.27|983.27|19
1619960530000|2021-05-02 13:02:10|987.27|983.27|987.32|983.32|987.33|983.33|987.17|983.17|13
1619960540000|2021-05-02 13:02:20|987.28|983.28|986.34|982.34|987.29|983.29|986.34|982.34|15
1619960550000|2021-05-02 13:02:30|986.36|982.36|986.34|982.34|986.41|982.41|986.31|982.31|19
1619960560000|2021-05-02 13:02:40|986.35|982.35|985.64|981.64|986.35|982.35|985.64|981.64|20
1619960570000|2021-05-02 13:02:50|985.63|981.63|985.37|981.37|985.63|981.63|985.35|981.35|15
1619960580000|2021-05-02 13:03:00|985.38|981.38|984.73|980.73|985.4|981.4|984.72|980.72|21
1619960590000|2021-05-02 13:03:10|984.72|980.72|984.66|980.66|984.74|980.74|984.63|980.63|16
1619960600000|2021-05-02 13:03:20|984.64|980.64|984.42|980.42|984.77|980.77|984.42|980.42|26
1619960610000|2021-05-02 13:03:30|984.41|980.41|984.1|980.1|984.41|980.41|984.02|980.02|24
1619960620000|2021-05-02 13:03:40|984.11|980.11|984.12|980.12|984.14|980.14|984.05|980.05|20
1619960630000|2021-05-02 13:03:50|984.11|980.11|984.42|980.42|984.42|980.42|984.11|980.11|16
1619960640000|2021-05-02 13:04:00|984.41|980.41|984.33|980.33|984.41|980.41|984.33|980.33|17
1619960650000|2021-05-02 13:04:10|984.34|980.34|985.05|981.05|985.05|981.05|984.1|980.1|24
1619960660000|2021-05-02 13:04:20|985.1|981.1|985.87|981.87|986.02|982.02|985.1|981.1|22
1619960670000|2021-05-02 13:04:30|985.82|981.82|986.2|982.2|986.2|982.2|985.79|981.79|24
1619960680000|2021-05-02 13:04:40|986.21|982.21|986.26|982.26|986.26|982.26|986.17|982.17|8
1619960690000|2021-05-02 13:04:50|986.27|982.27|986.26|982.26|986.27|982.27|986.26|982.26|2
1619960700000|2021-05-02 13:05:00|986.25|982.25|986.37|982.37|986.38|982.38|986.25|982.25|13
1619960710000|2021-05-02 13:05:10|986.44|982.44|986.97|982.97|986.99|982.99|986.44|982.44|20
1619960720000|2021-05-02 13:05:20|986.91|982.91|986.96|982.96|986.99|982.99|986.9|982.9|21
1619960730000|2021-05-02 13:05:30|986.99|982.99|987.14|983.14|987.36|983.36|986.99|982.99|24
1619960740000|2021-05-02 13:05:40|987.16|983.16|986.99|982.99|987.16|983.16|986.92|982.92|17
1619960750000|2021-05-02 13:05:50|986.98|982.98|987.58|983.58|987.6|983.6|986.95|982.95|26
1619960760000|2021-05-02 13:06:00|987.57|983.57|987.49|983.49|987.59|983.59|987.29|983.29|25
1619960770000|2021-05-02 13:06:10|987.45|983.45|987.39|983.39|987.52|983.52|987.21|983.21|22
1619960780000|2021-05-02 13:06:20|987.4|983.4|987.01|983.01|987.4|983.4|987.01|983.01|22
1619960790000|2021-05-02 13:06:30|986.91|982.91|987.43|983.43|987.51|983.51|986.81|982.81|22
1619960800000|2021-05-02 13:06:40|987.47|983.47|987.26|983.26|987.47|983.47|987.15|983.15|20
1619960810000|2021-05-02 13:06:50|987.22|983.22|987.46|983.46|987.57|983.57|987.22|983.22|23
1619960820000|2021-05-02 13:07:00|987.47|983.47|987.38|983.38|987.47|983.47|987.32|983.32|15
1619960830000|2021-05-02 13:07:10|987.33|983.33|987.55|983.55|987.59|983.59|987.01|983.01|28
1619960840000|2021-05-02 13:07:20|987.57|983.57|987.75|983.75|987.78|983.78|987.49|983.49|24
1619960850000|2021-05-02 13:07:30|987.72|983.72|987.81|983.81|987.83|983.83|987.69|983.69|11
1619960860000|2021-05-02 13:07:40|987.82|983.82|987.72|983.72|987.94|983.94|987.64|983.64|19
1619960870000|2021-05-02 13:07:50|987.69|983.69|988.07|984.07|988.07|984.07|987.68|983.68|18
1619960880000|2021-05-02 13:08:00|988.06|984.06|987.69|983.69|988.07|984.07|987.68|983.68|18
1619960890000|2021-05-02 13:08:10|987.7|983.7|987.6|983.6|987.7|983.7|987.59|983.59|14
1619960900000|2021-05-02 13:08:20|987.58|983.58|987.35|983.35|987.59|983.59|987.31|983.31|16
1619960910000|2021-05-02 13:08:30|987.34|983.34|987.32|983.32|987.42|983.42|987.29|983.29|20
1619960920000|2021-05-02 13:08:40|987.36|983.36|987.51|983.51|987.55|983.55|987.36|983.36|18
1619960930000|2021-05-02 13:08:50|987.52|983.52|987.32|983.32|987.54|983.54|987.1|983.1|26
1619960940000|2021-05-02 13:09:00|987.15|983.15|986.79|982.79|987.21|983.21|986.61|982.61|18
1619960950000|2021-05-02 13:09:10|986.74|982.74|986.78|982.78|986.83|982.83|986.7|982.7|22
1619960960000|2021-05-02 13:09:20|986.71|982.71|986.56|982.56|986.83|982.83|986.56|982.56|27
1619960970000|2021-05-02 13:09:30|986.49|982.49|985.52|981.52|986.49|982.49|985.34|981.34|26
1619960980000|2021-05-02 13:09:40|985.55|981.55|985.86|981.86|986|982|985.54|981.54|22
1619960990000|2021-05-02 13:09:50|985.84|981.84|985.54|981.54|985.91|981.91|985.54|981.54|24
1619961000000|2021-05-02 13:10:00|985.57|981.57|985.62|981.62|985.7|981.7|985.51|981.51|23
1619961010000|2021-05-02 13:10:10|985.64|981.64|986.06|982.06|986.11|982.11|985.6|981.6|26
1619961020000|2021-05-02 13:10:20|986.07|982.07|986.13|982.13|986.15|982.15|985.91|981.91|21
1619961030000|2021-05-02 13:10:30|986.17|982.17|986.07|982.07|986.18|982.18|985.97|981.97|25
1619961040000|2021-05-02 13:10:40|986.11|982.11|985.99|981.99|986.11|982.11|985.93|981.93|21
1619961050000|2021-05-02 13:10:50|986|982|985.8|981.8|986|982|985.69|981.69|23
1619961060000|2021-05-02 13:11:00|985.83|981.83|985.75|981.75|985.92|981.92|985.74|981.74|16
1619961070000|2021-05-02 13:11:10|985.67|981.67|985.51|981.51|985.67|981.67|985.49|981.49|15
1619961080000|2021-05-02 13:11:20|985.5|981.5|984.72|980.72|985.5|981.5|984.68|980.68|20
1619961090000|2021-05-02 13:11:30|984.73|980.73|984.69|980.69|984.82|980.82|984.69|980.69|14
1619961100000|2021-05-02 13:11:40|984.7|980.7|984.66|980.66|984.7|980.7|984.63|980.63|11
1619961110000|2021-05-02 13:11:50|984.64|980.64|984.55|980.55|984.64|980.64|984.54|980.54|11
1619961120000|2021-05-02 13:12:00|984.59|980.59|984.53|980.53|984.64|980.64|984.52|980.52|22
1619961130000|2021-05-02 13:12:10|984.55|980.55|984.68|980.68|984.81|980.81|984.43|980.43|19
1619961140000|2021-05-02 13:12:20|984.63|980.63|984.61|980.61|984.64|980.64|984.58|980.58|13
1619961150000|2021-05-02 13:12:30|984.62|980.62|984.31|980.31|984.63|980.63|984.3|980.3|15
1619961160000|2021-05-02 13:12:40|984.32|980.32|983.92|979.92|984.32|980.32|983.88|979.88|16
1619961170000|2021-05-02 13:12:50|983.97|979.97|984.05|980.05|984.11|980.11|983.89|979.89|18
1619961180000|2021-05-02 13:13:00|984.04|980.04|984.1|980.1|984.18|980.18|984.04|980.04|21
1619961190000|2021-05-02 13:13:10|984.18|980.18|984.24|980.24|984.25|980.25|984.05|980.05|22
1619961200000|2021-05-02 13:13:20|984.22|980.22|984.22|980.22|984.28|980.28|984.11|980.11|19
1619961210000|2021-05-02 13:13:30|984.23|980.23|984.52|980.52|984.54|980.54|984.22|980.22|16
1619961220000|2021-05-02 13:13:40|984.49|980.49|984.47|980.47|984.55|980.55|984.43|980.43|18
1619961230000|2021-05-02 13:13:50|984.45|980.45|984.46|980.46|984.51|980.51|984.41|980.41|18
1619961240000|2021-05-02 13:14:00|984.39|980.39|984.37|980.37|984.53|980.53|984.37|980.37|19
1619961250000|2021-05-02 13:14:10|984.44|980.44|984.61|980.61|984.61|980.61|984.4|980.4|21
1619961260000|2021-05-02 13:14:20|984.6|980.6|984.7|980.7|984.7|980.7|984.6|980.6|9
1619961270000|2021-05-02 13:14:30|984.67|980.67|984.6|980.6|984.82|980.82|984.6|980.6|11
1619961280000|2021-05-02 13:14:40|984.66|980.66|984.56|980.56|984.66|980.66|984.53|980.53|10
1619961290000|2021-05-02 13:14:50|984.57|980.57|984.86|980.86|984.87|980.87|984.57|980.57|20
1619961300000|2021-05-02 13:15:00|984.87|980.87|984.73|980.73|984.87|980.87|984.73|980.73|20
1619961310000|2021-05-02 13:15:10|984.7|980.7|984.36|980.36|984.72|980.72|984.33|980.33|13
1619961320000|2021-05-02 13:15:20|984.38|980.38|984.61|980.61|984.62|980.62|984.33|980.33|16
1619961330000|2021-05-02 13:15:30|984.62|980.62|984.92|980.92|985|981|984.62|980.62|18
1619961340000|2021-05-02 13:15:40|984.86|980.86|984.74|980.74|984.89|980.89|984.74|980.74|13
1619961350000|2021-05-02 13:15:50|984.59|980.59|984.44|980.44|984.69|980.69|984.44|980.44|19
1619961360000|2021-05-02 13:16:00|984.47|980.47|984.47|980.47|984.52|980.52|984.45|980.45|21
1619961370000|2021-05-02 13:16:10|984.5|980.5|984.63|980.63|984.65|980.65|984.47|980.47|16
1619961380000|2021-05-02 13:16:20|984.6|980.6|984.94|980.94|984.94|980.94|984.6|980.6|18
1619961390000|2021-05-02 13:16:30|984.95|980.95|985.03|981.03|985.13|981.13|984.95|980.95|21
1619961400000|2021-05-02 13:16:40|984.98|980.98|985.84|981.84|985.84|981.84|984.98|980.98|22
1619961410000|2021-05-02 13:16:50|985.89|981.89|986.12|982.12|986.18|982.18|985.85|981.85|20
1619961420000|2021-05-02 13:17:00|986.14|982.14|986.62|982.62|986.64|982.64|986.14|982.14|18
1619961430000|2021-05-02 13:17:10|986.7|982.7|986.97|982.97|987.09|983.09|986.7|982.7|27
1619961440000|2021-05-02 13:17:20|986.91|982.91|987.07|983.07|987.1|983.1|986.9|982.9|15
1619961450000|2021-05-02 13:17:30|986.93|982.93|986.8|982.8|987.01|983.01|986.79|982.79|19
1619961460000|2021-05-02 13:17:40|986.81|982.81|987.04|983.04|987.29|983.29|986.8|982.8|16
1619961470000|2021-05-02 13:17:50|986.56|982.56|986.59|982.59|986.72|982.72|986.34|982.34|20
1619961480000|2021-05-02 13:18:00|986.6|982.6|986.56|982.56|986.6|982.6|986.56|982.56|9
1619961490000|2021-05-02 13:18:10|986.58|982.58|986.59|982.59|986.63|982.63|986.55|982.55|13
1619961500000|2021-05-02 13:18:20|986.63|982.63|986.42|982.42|986.63|982.63|986.38|982.38|11
1619961510000|2021-05-02 13:18:30|986.46|982.46|986.82|982.82|986.85|982.85|986.44|982.44|21
1619961520000|2021-05-02 13:18:40|986.81|982.81|986.71|982.71|986.81|982.81|986.67|982.67|20
1619961530000|2021-05-02 13:18:50|986.62|982.62|986.72|982.72|986.76|982.76|986.62|982.62|14
1619961540000|2021-05-02 13:19:00|986.64|982.64|986.48|982.48|986.69|982.69|986.48|982.48|15
1619961550000|2021-05-02 13:19:10|986.44|982.44|986.96|982.96|986.97|982.97|986.42|982.42|18
1619961560000|2021-05-02 13:19:20|986.97|982.97|986.89|982.89|986.97|982.97|986.86|982.86|16
1619961570000|2021-05-02 13:19:30|986.92|982.92|986.78|982.78|986.92|982.92|986.74|982.74|21
1619961580000|2021-05-02 13:19:40|986.75|982.75|986.58|982.58|986.78|982.78|986.43|982.43|19
1619961590000|2021-05-02 13:19:50|986.57|982.57|986.62|982.62|986.62|982.62|986.52|982.52|16
1619961600000|2021-05-02 13:20:00|986.64|982.64|987.16|983.16|987.16|983.16|986.58|982.58|20
1619961610000|2021-05-02 13:20:10|987.17|983.17|987.18|983.18|987.21|983.21|987.08|983.08|19
1619961620000|2021-05-02 13:20:20|987.16|983.16|987.64|983.64|987.64|983.64|987.13|983.13|19
1619961630000|2021-05-02 13:20:30|987.63|983.63|987.42|983.42|987.64|983.64|987.33|983.33|19
1619961640000|2021-05-02 13:20:40|987.41|983.41|987.42|983.42|987.48|983.48|987.38|983.38|18
1619961650000|2021-05-02 13:20:50|987.41|983.41|986.99|982.99|987.41|983.41|986.76|982.76|21
1619961660000|2021-05-02 13:21:00|986.98|982.98|986.88|982.88|986.99|982.99|986.85|982.85|14
1619961670000|2021-05-02 13:21:10|986.87|982.87|986.91|982.91|986.92|982.92|986.86|982.86|13
1619961680000|2021-05-02 13:21:20|986.95|982.95|987.02|983.02|987.04|983.04|986.92|982.92|23
1619961690000|2021-05-02 13:21:30|987|983|987.03|983.03|987.04|983.04|986.99|982.99|12
1619961700000|2021-05-02 13:21:40|987.02|983.02|987|983|987.05|983.05|987|983|13
1619961710000|2021-05-02 13:21:50|987.03|983.03|987.23|983.23|987.41|983.41|986.95|982.95|22
1619961720000|2021-05-02 13:22:00|987.25|983.25|987.08|983.08|987.37|983.37|987.05|983.05|22
1619961730000|2021-05-02 13:22:10|987.2|983.2|986.99|982.99|987.2|983.2|986.84|982.84|22
1619961740000|2021-05-02 13:22:20|987|983|986.95|982.95|987.11|983.11|986.91|982.91|19
1619961750000|2021-05-02 13:22:30|986.97|982.97|986.97|982.97|987.04|983.04|986.88|982.88|20
1619961760000|2021-05-02 13:22:40|986.93|982.93|986.98|982.98|986.98|982.98|986.87|982.87|21
1619961770000|2021-05-02 13:22:50|986.9|982.9|986.95|982.95|986.99|982.99|986.9|982.9|22
1619961780000|2021-05-02 13:23:00|986.96|982.96|986.69|982.69|986.96|982.96|986.65|982.65|17
1619961790000|2021-05-02 13:23:10|986.68|982.68|986.1|982.1|986.7|982.7|986.08|982.08|24
1619961800000|2021-05-02 13:23:20|986.13|982.13|985.95|981.95|986.19|982.19|985.95|981.95|22
1619961810000|2021-05-02 13:23:30|985.92|981.92|986.13|982.13|986.16|982.16|985.92|981.92|18
1619961820000|2021-05-02 13:23:40|986.12|982.12|986.03|982.03|986.16|982.16|985.93|981.93|15
1619961830000|2021-05-02 13:23:50|985.98|981.98|985.7|981.7|986.06|982.06|985.7|981.7|21
1619961840000|2021-05-02 13:24:00|985.76|981.76|985.72|981.72|985.76|981.76|985.7|981.7|12
1619961850000|2021-05-02 13:24:10|985.7|981.7|985.41|981.41|985.72|981.72|985.41|981.41|17
1619961860000|2021-05-02 13:24:20|985.4|981.4|985.26|981.26|985.4|981.4|985.26|981.26|10
1619961870000|2021-05-02 13:24:30|985.27|981.27|985.33|981.33|985.33|981.33|985.01|981.01|21
1619961880000|2021-05-02 13:24:40|985.29|981.29|984.77|980.77|985.29|981.29|984.74|980.74|20
1619961890000|2021-05-02 13:24:50|984.81|980.81|985.42|981.42|985.44|981.44|984.81|980.81|23
1619961900000|2021-05-02 13:25:00|985.44|981.44|985.58|981.58|985.58|981.58|985.35|981.35|21
1619961910000|2021-05-02 13:25:10|985.53|981.53|986.13|982.13|986.19|982.19|985.53|981.53|25
1619961920000|2021-05-02 13:25:20|986.16|982.16|986.11|982.11|986.18|982.18|985.98|981.98|21
1619961930000|2021-05-02 13:25:30|986.09|982.09|986.57|982.57|986.6|982.6|986.03|982.03|24
1619961940000|2021-05-02 13:25:40|986.61|982.61|986.34|982.34|986.65|982.65|986.34|982.34|24
1619961950000|2021-05-02 13:25:50|986.35|982.35|986.49|982.49|986.53|982.53|986.29|982.29|18
1619961960000|2021-05-02 13:26:00|986.5|982.5|986.38|982.38|986.5|982.5|986.38|982.38|17
1619961970000|2021-05-02 13:26:10|986.4|982.4|986.3|982.3|986.41|982.41|986.23|982.23|19
1619961980000|2021-05-02 13:26:20|986.33|982.33|986.4|982.4|986.4|982.4|986.26|982.26|13
1619961990000|2021-05-02 13:26:30|986.33|982.33|986.54|982.54|986.68|982.68|986.33|982.33|28
1619962000000|2021-05-02 13:26:40|986.5|982.5|986.49|982.49|986.5|982.5|986.39|982.39|13
1619962010000|2021-05-02 13:26:50|986.44|982.44|986.48|982.48|986.51|982.51|986.44|982.44|13
1619962020000|2021-05-02 13:27:00|986.51|982.51|986.49|982.49|986.52|982.52|986.47|982.47|14
1619962030000|2021-05-02 13:27:10|986.47|982.47|986.11|982.11|986.52|982.52|986.1|982.1|20
1619962040000|2021-05-02 13:27:20|986.12|982.12|986.07|982.07|986.12|982.12|986.05|982.05|10
1619962050000|2021-05-02 13:27:30|986.06|982.06|986|982|986.08|982.08|986|982|10
1619962060000|2021-05-02 13:27:40|985.97|981.97|985.5|981.5|985.97|981.97|985.46|981.46|18
1619962070000|2021-05-02 13:27:50|985.49|981.49|985.39|981.39|985.51|981.51|985.38|981.38|24
1619962080000|2021-05-02 13:28:00|985.42|981.42|985.35|981.35|985.42|981.42|985.35|981.35|17
1619962090000|2021-05-02 13:28:10|985.36|981.36|985.47|981.47|985.47|981.47|985.35|981.35|12
1619962100000|2021-05-02 13:28:20|985.46|981.46|985.54|981.54|985.63|981.63|985.45|981.45|12
1619962110000|2021-05-02 13:28:30|985.52|981.52|985.52|981.52|985.52|981.52|985.52|981.52|1
1619962120000|2021-05-02 13:28:40|985.54|981.54|985.68|981.68|985.7|981.7|985.49|981.49|12
1619962130000|2021-05-02 13:28:50|985.71|981.71|986.31|982.31|986.35|982.35|985.71|981.71|20
1619962140000|2021-05-02 13:29:00|986.32|982.32|986.11|982.11|986.32|982.32|986.11|982.11|12
1619962150000|2021-05-02 13:29:10|986.17|982.17|985.68|981.68|986.19|982.19|985.56|981.56|24
1619962160000|2021-05-02 13:29:20|985.74|981.74|985.47|981.47|985.74|981.74|985.47|981.47|20
1619962170000|2021-05-02 13:29:30|985.49|981.49|985.01|981.01|985.49|981.49|985|981|19
1619962180000|2021-05-02 13:29:40|985.04|981.04|985.08|981.08|985.09|981.09|984.98|980.98|20
1619962190000|2021-05-02 13:29:50|985.09|981.09|985.16|981.16|985.16|981.16|985.09|981.09|7
1619962200000|2021-05-02 13:30:00|985.14|981.14|985|981|985.18|981.18|984.97|980.97|20
1619962210000|2021-05-02 13:30:10|985.09|981.09|985.18|981.18|985.18|981.18|985.09|981.09|6
1619962220000|2021-05-02 13:30:20|985.19|981.19|985.39|981.39|985.44|981.44|985.19|981.19|18
1619962230000|2021-05-02 13:30:30|985.36|981.36|985.87|981.87|985.89|981.89|985.36|981.36|24
1619962240000|2021-05-02 13:30:40|985.89|981.89|986.15|982.15|986.15|982.15|985.87|981.87|17
1619962250000|2021-05-02 13:30:50|986.19|982.19|986.34|982.34|986.39|982.39|986.19|982.19|15
1619962260000|2021-05-02 13:31:00|986.33|982.33|985.75|981.75|986.36|982.36|985.67|981.67|19
1619962270000|2021-05-02 13:31:10|985.72|981.72|986.23|982.23|986.26|982.26|985.72|981.72|24
1619962280000|2021-05-02 13:31:20|986.24|982.24|986.72|982.72|986.74|982.74|986.23|982.23|22
1619962290000|2021-05-02 13:31:30|986.74|982.74|986.69|982.69|986.74|982.74|986.65|982.65|11
1619962300000|2021-05-02 13:31:40|986.7|982.7|986.56|982.56|986.79|982.79|986.54|982.54|12
1619962310000|2021-05-02 13:31:50|986.65|982.65|986.62|982.62|986.68|982.68|986.59|982.59|14
1619962320000|2021-05-02 13:32:00|986.63|982.63|986.68|982.68|986.7|982.7|986.59|982.59|18
1619962330000|2021-05-02 13:32:10|986.79|982.79|987.06|983.06|987.06|983.06|986.79|982.79|15
1619962340000|2021-05-02 13:32:20|987.05|983.05|986.99|982.99|987.1|983.1|986.79|982.79|21
1619962350000|2021-05-02 13:32:30|987|983|986.9|982.9|987.05|983.05|986.84|982.84|21
1619962360000|2021-05-02 13:32:40|986.91|982.91|986.89|982.89|986.92|982.92|986.81|982.81|17
1619962370000|2021-05-02 13:32:50|986.88|982.88|986.92|982.92|986.92|982.92|986.81|982.81|19
1619962380000|2021-05-02 13:33:00|986.9|982.9|986.93|982.93|986.93|982.93|986.83|982.83|18
1619962390000|2021-05-02 13:33:10|986.92|982.92|986.86|982.86|986.93|982.93|986.86|982.86|17
1619962400000|2021-05-02 13:33:20|986.76|982.76|986.35|982.35|986.76|982.76|986.35|982.35|19
1619962410000|2021-05-02 13:33:30|986.34|982.34|986.31|982.31|986.36|982.36|986.28|982.28|17
1619962420000|2021-05-02 13:33:40|986.3|982.3|986.65|982.65|986.65|982.65|986.16|982.16|17
1619962430000|2021-05-02 13:33:50|986.66|982.66|986.93|982.93|986.95|982.95|986.66|982.66|21
1619962440000|2021-05-02 13:34:00|986.95|982.95|986.64|982.64|986.95|982.95|986.47|982.47|22
1619962450000|2021-05-02 13:34:10|986.63|982.63|986.61|982.61|986.67|982.67|986.5|982.5|19
1619962460000|2021-05-02 13:34:20|986.67|982.67|986.52|982.52|986.76|982.76|986.49|982.49|23
1619962470000|2021-05-02 13:34:30|986.32|982.32|985.67|981.67|986.35|982.35|985.63|981.63|22
1619962480000|2021-05-02 13:34:40|985.69|981.69|985.74|981.74|985.98|981.98|985.57|981.57|20
1619962490000|2021-05-02 13:34:50|985.7|981.7|986.37|982.37|986.37|982.37|985.62|981.62|22
1619962500000|2021-05-02 13:35:00|986.34|982.34|986.33|982.33|986.37|982.37|986.31|982.31|15
1619962510000|2021-05-02 13:35:10|986.37|982.37|986.4|982.4|986.4|982.4|986.35|982.35|21
1619962520000|2021-05-02 13:35:20|986.37|982.37|986.37|982.37|986.4|982.4|986.36|982.36|18
1619962530000|2021-05-02 13:35:30|986.36|982.36|986.45|982.45|986.48|982.48|986.36|982.36|23
1619962540000|2021-05-02 13:35:40|986.42|982.42|986.59|982.59|986.6|982.6|986.4|982.4|15
1619962550000|2021-05-02 13:35:50|986.57|982.57|986.64|982.64|986.69|982.69|986.56|982.56|14
1619962560000|2021-05-02 13:36:00|986.62|982.62|986.57|982.57|986.63|982.63|986.56|982.56|19
1619962570000|2021-05-02 13:36:10|986.51|982.51|986.18|982.18|986.57|982.57|986.18|982.18|17
1619962580000|2021-05-02 13:36:20|986.19|982.19|986.01|982.01|986.26|982.26|985.99|981.99|19
1619962590000|2021-05-02 13:36:30|985.98|981.98|986.01|982.01|986.04|982.04|985.92|981.92|19
1619962600000|2021-05-02 13:36:40|986.02|982.02|986.05|982.05|986.06|982.06|985.99|981.99|15
1619962610000|2021-05-02 13:36:50|986.07|982.07|986.13|982.13|986.15|982.15|986.07|982.07|13
1619962620000|2021-05-02 13:37:00|986.14|982.14|985.65|981.65|986.14|982.14|985.56|981.56|20
1619962630000|2021-05-02 13:37:10|985.62|981.62|985.44|981.44|985.66|981.66|985.43|981.43|22
1619962640000|2021-05-02 13:37:20|985.43|981.43|985.37|981.37|985.43|981.43|985.32|981.32|17
1619962650000|2021-05-02 13:37:30|985.36|981.36|985.3|981.3|985.37|981.37|985.18|981.18|16
1619962660000|2021-05-02 13:37:40|985.29|981.29|985.28|981.28|985.36|981.36|985.12|981.12|19
1619962670000|2021-05-02 13:37:50|985.27|981.27|985.24|981.24|985.27|981.27|985.21|981.21|15
1619962680000|2021-05-02 13:38:00|985.23|981.23|985.21|981.21|985.23|981.23|985.19|981.19|9
1619962690000|2021-05-02 13:38:10|985.19|981.19|984.96|980.96|985.26|981.26|984.96|980.96|16
1619962700000|2021-05-02 13:38:20|984.97|980.97|985.06|981.06|985.09|981.09|984.96|980.96|15
1619962710000|2021-05-02 13:38:30|985.07|981.07|984.92|980.92|985.09|981.09|984.91|980.91|14
1619962720000|2021-05-02 13:38:40|984.91|980.91|984.5|980.5|984.91|980.91|984.49|980.49|14
1619962730000|2021-05-02 13:38:50|984.48|980.48|984.49|980.49|984.51|980.51|984.48|980.48|12
1619962740000|2021-05-02 13:39:00|984.48|980.48|984.5|980.5|984.51|980.51|984.48|980.48|9
1619962750000|2021-05-02 13:39:10|984.54|980.54|984.1|980.1|984.54|980.54|984.1|980.1|17
1619962760000|2021-05-02 13:39:20|984.06|980.06|983.13|979.13|984.06|980.06|983.03|979.03|27
1619962770000|2021-05-02 13:39:30|983.05|979.05|983|979|983.24|979.24|982.82|978.82|25
1619962780000|2021-05-02 13:39:40|982.99|978.99|981.96|977.96|982.99|978.99|981.94|977.94|25
1619962790000|2021-05-02 13:39:50|981.85|977.85|981.37|977.37|981.85|977.85|981.37|977.37|24
1619962800000|2021-05-02 13:40:00|981.29|977.29|981.16|977.16|981.29|977.29|980.84|976.84|24
1619962810000|2021-05-02 13:40:10|981.12|977.12|981.22|977.22|981.26|977.26|981.1|977.1|24
1619962820000|2021-05-02 13:40:20|981.24|977.24|981.97|977.97|981.97|977.97|981.24|977.24|26
1619962830000|2021-05-02 13:40:30|981.98|977.98|981.38|977.38|982.17|978.17|981.33|977.33|26
1619962840000|2021-05-02 13:40:40|981.29|977.29|982.08|978.08|982.08|978.08|981.29|977.29|27
1619962850000|2021-05-02 13:40:50|982.07|978.07|981.76|977.76|982.07|978.07|981.59|977.59|27
1619962860000|2021-05-02 13:41:00|981.83|977.83|981.53|977.53|981.83|977.83|981.45|977.45|20
1619962870000|2021-05-02 13:41:10|981.54|977.54|981.25|977.25|981.59|977.59|981.25|977.25|21
1619962880000|2021-05-02 13:41:20|981.26|977.26|980.33|976.33|981.26|977.26|980.19|976.19|29
1619962890000|2021-05-02 13:41:30|980.28|976.28|979.93|975.93|980.31|976.31|979.91|975.91|25
1619962900000|2021-05-02 13:41:40|979.94|975.94|979.67|975.67|979.96|975.96|979.58|975.58|24
1619962910000|2021-05-02 13:41:50|979.72|975.72|979.3|975.3|979.74|975.74|979.26|975.26|25
1619962920000|2021-05-02 13:42:00|979.51|975.51|979.6|975.6|979.69|975.69|979.51|975.51|21
1619962930000|2021-05-02 13:42:10|979.66|975.66|979.64|975.64|979.73|975.73|979.49|975.49|22
1619962940000|2021-05-02 13:42:20|979.65|975.65|979.13|975.13|979.67|975.67|979.01|975.01|24
1619962950000|2021-05-02 13:42:30|979.16|975.16|978.94|974.94|979.17|975.17|978.94|974.94|24
1619962960000|2021-05-02 13:42:40|978.92|974.92|978.96|974.96|979.05|975.05|978.85|974.85|24
1619962970000|2021-05-02 13:42:50|978.95|974.95|979.41|975.41|979.53|975.53|978.95|974.95|25
1619962980000|2021-05-02 13:43:00|979.4|975.4|979.64|975.64|979.64|975.64|979.4|975.4|21
1619962990000|2021-05-02 13:43:10|979.65|975.65|979.58|975.58|979.67|975.67|979.58|975.58|12
1619963000000|2021-05-02 13:43:20|979.55|975.55|979.7|975.7|979.75|975.75|979.55|975.55|19
1619963010000|2021-05-02 13:43:30|979.69|975.69|979.8|975.8|979.8|975.8|979.69|975.69|17
1619963020000|2021-05-02 13:43:40|979.81|975.81|979.7|975.7|979.95|975.95|979.7|975.7|25
1619963030000|2021-05-02 13:43:50|979.62|975.62|979.67|975.67|979.7|975.7|979.61|975.61|20
1619963040000|2021-05-02 13:44:00|979.68|975.68|979.86|975.86|979.86|975.86|979.59|975.59|23
1619963050000|2021-05-02 13:44:10|979.91|975.91|980.57|976.57|980.6|976.6|979.91|975.91|25
1619963060000|2021-05-02 13:44:20|980.56|976.56|980.63|976.63|980.63|976.63|980.54|976.54|16
1619963070000|2021-05-02 13:44:30|980.79|976.79|980.78|976.78|980.8|976.8|980.67|976.67|19
1619963080000|2021-05-02 13:44:40|980.88|976.88|981.8|977.8|981.8|977.8|980.88|976.88|19
1619963090000|2021-05-02 13:44:50|981.92|977.92|982.03|978.03|982.11|978.11|981.89|977.89|23
1619963100000|2021-05-02 13:45:00|982|978|981.49|977.49|982.02|978.02|981.46|977.46|17
1619963110000|2021-05-02 13:45:10|981.5|977.5|981.22|977.22|981.5|977.5|981.19|977.19|18
1619963120000|2021-05-02 13:45:20|981.23|977.23|981.05|977.05|981.28|977.28|981.03|977.03|22
1619963130000|2021-05-02 13:45:30|981.03|977.03|980.52|976.52|981.03|977.03|980.52|976.52|15
1619963140000|2021-05-02 13:45:40|980.5|976.5|980.46|976.46|980.75|976.75|980.41|976.41|26
1619963150000|2021-05-02 13:45:50|980.43|976.43|980.66|976.66|980.78|976.78|980.43|976.43|24
1619963160000|2021-05-02 13:46:00|980.67|976.67|980.57|976.57|980.96|976.96|980.57|976.57|24
1619963170000|2021-05-02 13:46:10|980.59|976.59|980.62|976.62|980.64|976.64|980.45|976.45|21
1619963180000|2021-05-02 13:46:20|980.63|976.63|980.72|976.72|980.87|976.87|980.63|976.63|23
1619963190000|2021-05-02 13:46:30|980.69|976.69|980.66|976.66|980.71|976.71|980.47|976.47|22
1619963200000|2021-05-02 13:46:40|980.68|976.68|980.66|976.66|980.86|976.86|980.66|976.66|13
1619963210000|2021-05-02 13:46:50|980.62|976.62|979.91|975.91|980.62|976.62|979.91|975.91|23
1619963220000|2021-05-02 13:47:00|979.97|975.97|978.92|974.92|979.97|975.97|978.92|974.92|19
1619963230000|2021-05-02 13:47:10|978.9|974.9|978.7|974.7|978.9|974.9|978.19|974.19|25
1619963240000|2021-05-02 13:47:20|978.58|974.58|978.4|974.4|978.8|974.8|978.4|974.4|26
1619963250000|2021-05-02 13:47:30|978.2|974.2|978.26|974.26|978.29|974.29|978.16|974.16|21
1619963260000|2021-05-02 13:47:40|978.12|974.12|976.99|972.99|978.14|974.14|976.95|972.95|27
1619963270000|2021-05-02 13:47:50|976.98|972.98|976.4|972.4|976.98|972.98|976.34|972.34|24
1619963280000|2021-05-02 13:48:00|976.46|972.46|977.83|973.83|977.83|973.83|976.46|972.46|23
1619963290000|2021-05-02 13:48:10|977.74|973.74|977.53|973.53|977.85|973.85|977.44|973.44|25
1619963300000|2021-05-02 13:48:20|977.46|973.46|976.86|972.86|977.55|973.55|976.72|972.72|23
1619963310000|2021-05-02 13:48:30|976.84|972.84|976.68|972.68|976.92|972.92|976.68|972.68|20
1619963320000|2021-05-02 13:48:40|976.69|972.69|976.83|972.83|976.96|972.96|976.63|972.63|28
1619963330000|2021-05-02 13:48:50|976.86|972.86|977.02|973.02|977.04|973.04|976.86|972.86|24
1619963340000|2021-05-02 13:49:00|977.03|973.03|976.67|972.67|977.03|973.03|976.67|972.67|15
1619963350000|2021-05-02 13:49:10|976.72|972.72|977|973|977|973|976.55|972.55|20
1619963360000|2021-05-02 13:49:20|977.02|973.02|976.65|972.65|977.1|973.1|976.65|972.65|17
1619963370000|2021-05-02 13:49:30|976.53|972.53|976.09|972.09|976.53|972.53|976.09|972.09|22
1619963380000|2021-05-02 13:49:40|975.88|971.88|975.64|971.64|975.88|971.88|975.47|971.47|24
1619963390000|2021-05-02 13:49:50|975.6|971.6|975.29|971.29|975.6|971.6|975.29|971.29|22
1619963400000|2021-05-02 13:50:00|975.27|971.27|975.14|971.14|975.33|971.33|975.12|971.12|23
1619963410000|2021-05-02 13:50:10|975.15|971.15|974.54|970.54|975.51|971.51|974.41|970.41|22
1619963420000|2021-05-02 13:50:20|974.57|970.57|974.26|970.26|974.82|970.82|974.23|970.23|24
1619963430000|2021-05-02 13:50:30|974.25|970.25|974.15|970.15|974.29|970.29|974.13|970.13|18
1619963440000|2021-05-02 13:50:40|974.23|970.23|975.27|971.27|975.27|971.27|974.23|970.23|20
1619963450000|2021-05-02 13:50:50|975.3|971.3|974.53|970.53|975.36|971.36|974.49|970.49|25
1619963460000|2021-05-02 13:51:00|974.6|970.6|975.5|971.5|975.5|971.5|974.6|970.6|20
1619963470000|2021-05-02 13:51:10|975.53|971.53|975.78|971.78|975.86|971.86|975.53|971.53|23
1619963480000|2021-05-02 13:51:20|975.79|971.79|975.79|971.79|975.79|971.79|975.68|971.68|18
1619963490000|2021-05-02 13:51:30|975.8|971.8|975.24|971.24|975.9|971.9|975.24|971.24|18
1619963500000|2021-05-02 13:51:40|975.27|971.27|975.7|971.7|975.74|971.74|975.27|971.27|23
1619963510000|2021-05-02 13:51:50|975.71|971.71|975.71|971.71|975.71|971.71|975.7|971.7|3
1619963520000|2021-05-02 13:52:00|975.68|971.68|975.72|971.72|975.72|971.72|975.33|971.33|19
1619963530000|2021-05-02 13:52:10|975.73|971.73|975.78|971.78|975.78|971.78|975.7|971.7|14
1619963540000|2021-05-02 13:52:20|975.77|971.77|976.47|972.47|976.47|972.47|975.76|971.76|9
1619963550000|2021-05-02 13:52:30|976.77|972.77|977.24|973.24|977.24|973.24|976.77|972.77|23
1619963560000|2021-05-02 13:52:40|977.23|973.23|976.76|972.76|977.27|973.27|976.76|972.76|24
1619963570000|2021-05-02 13:52:50|976.82|972.82|977.24|973.24|977.24|973.24|976.8|972.8|22
1619963580000|2021-05-02 13:53:00|977.23|973.23|977.29|973.29|977.29|973.29|977.05|973.05|27
1619963590000|2021-05-02 13:53:10|977.28|973.28|976.63|972.63|977.32|973.32|976.61|972.61|14
1619963600000|2021-05-02 13:53:20|976.6|972.6|976.57|972.57|976.67|972.67|976.51|972.51|17
1619963610000|2021-05-02 13:53:30|976.59|972.59|976.68|972.68|976.79|972.79|976.58|972.58|24
1619963620000|2021-05-02 13:53:40|976.69|972.69|976.36|972.36|976.69|972.69|976.3|972.3|22
1619963630000|2021-05-02 13:53:50|976.26|972.26|976.09|972.09|976.33|972.33|975.97|971.97|20
1619963640000|2021-05-02 13:54:00|976.1|972.1|975.89|971.89|976.1|972.1|975.84|971.84|21
1619963650000|2021-05-02 13:54:10|975.91|971.91|976.5|972.5|976.5|972.5|975.87|971.87|25
1619963660000|2021-05-02 13:54:20|976.58|972.58|976.28|972.28|976.58|972.58|976.23|972.23|25
1619963670000|2021-05-02 13:54:30|976.31|972.31|976.27|972.27|976.31|972.31|976.23|972.23|22
1619963680000|2021-05-02 13:54:40|976.28|972.28|976.2|972.2|976.28|972.28|976.16|972.16|5
1619963690000|2021-05-02 13:54:50|976.16|972.16|976.82|972.82|976.82|972.82|976.15|972.15|19
1619963700000|2021-05-02 13:55:00|976.79|972.79|976.75|972.75|976.9|972.9|976.69|972.69|24
1619963710000|2021-05-02 13:55:10|976.83|972.83|976.87|972.87|976.9|972.9|976.76|972.76|28
1619963720000|2021-05-02 13:55:20|976.82|972.82|976.71|972.71|976.82|972.82|976.64|972.64|21
1619963730000|2021-05-02 13:55:30|976.69|972.69|976.48|972.48|976.76|972.76|976.41|972.41|24
1619963740000|2021-05-02 13:55:40|976.49|972.49|975.97|971.97|976.49|972.49|975.87|971.87|26
1619963750000|2021-05-02 13:55:50|975.98|971.98|976.15|972.15|976.15|972.15|975.88|971.88|16
1619963760000|2021-05-02 13:56:00|976.11|972.11|976.27|972.27|976.27|972.27|976.11|972.11|18
1619963770000|2021-05-02 13:56:10|976.26|972.26|977.01|973.01|977.24|973.24|976.26|972.26|23
1619963780000|2021-05-02 13:56:20|977.13|973.13|977.17|973.17|977.27|973.27|977.02|973.02|24
1619963790000|2021-05-02 13:56:30|977.16|973.16|976.85|972.85|977.2|973.2|976.82|972.82|21
1619963800000|2021-05-02 13:56:40|976.83|972.83|977.02|973.02|977.14|973.14|976.83|972.83|22
1619963810000|2021-05-02 13:56:50|977.11|973.11|977.32|973.32|977.34|973.34|977.11|973.11|19
1619963820000|2021-05-02 13:57:00|977.3|973.3|977.29|973.29|977.34|973.34|977.24|973.24|18
1619963830000|2021-05-02 13:57:10|977.3|973.3|977.45|973.45|977.48|973.48|977.29|973.29|15
1619963840000|2021-05-02 13:57:20|977.41|973.41|977.46|973.46|977.5|973.5|977.36|973.36|22
1619963850000|2021-05-02 13:57:30|977.48|973.48|977.78|973.78|978.15|974.15|977.48|973.48|24
1619963860000|2021-05-02 13:57:40|977.82|973.82|978.15|974.15|978.25|974.25|977.82|973.82|23
1619963870000|2021-05-02 13:57:50|978.22|974.22|977.57|973.57|978.31|974.31|977.48|973.48|21
1619963880000|2021-05-02 13:58:00|977.69|973.69|978.36|974.36|978.38|974.38|977.69|973.69|22
1619963890000|2021-05-02 13:58:10|978.35|974.35|978.37|974.37|978.37|974.37|978.09|974.09|18
1619963900000|2021-05-02 13:58:20|978.4|974.4|978.49|974.49|978.49|974.49|978.25|974.25|17
1619963910000|2021-05-02 13:58:30|978.51|974.51|978.61|974.61|978.61|974.61|978.47|974.47|20
1619963920000|2021-05-02 13:58:40|978.62|974.62|978.61|974.61|978.63|974.63|978.52|974.52|13
1619963930000|2021-05-02 13:58:50|978.62|974.62|978.93|974.93|978.93|974.93|978.51|974.51|19
1619963940000|2021-05-02 13:59:00|978.92|974.92|978.98|974.98|978.98|974.98|978.62|974.62|19
1619963950000|2021-05-02 13:59:10|979.36|975.36|979.77|975.77|979.77|975.77|979.36|975.36|25
1619963960000|2021-05-02 13:59:20|979.7|975.7|979.61|975.61|979.84|975.84|979.53|975.53|19
1619963970000|2021-05-02 13:59:30|979.62|975.62|979.92|975.92|980.1|976.1|979.62|975.62|25
1619963980000|2021-05-02 13:59:40|979.9|975.9|980.13|976.13|980.25|976.25|979.88|975.88|18
1619963990000|2021-05-02 13:59:50|980.07|976.07|980.16|976.16|980.23|976.23|980.05|976.05|25
1619964000000|2021-05-02 14:00:00|980.18|976.18|980.11|976.11|980.18|976.18|980|976|23
1619964010000|2021-05-02 14:00:10|980.26|976.26|980.06|976.06|980.33|976.33|979.92|975.92|23
1619964020000|2021-05-02 14:00:20|980|976|980.49|976.49|980.5|976.5|980|976|26
1619964030000|2021-05-02 14:00:30|980.66|976.66|980.86|976.86|981.12|977.12|980.66|976.66|24
1619964040000|2021-05-02 14:00:40|980.67|976.67|980.84|976.84|980.84|976.84|980.52|976.52|21
1619964050000|2021-05-02 14:00:50|980.85|976.85|980.98|976.98|981.03|977.03|980.81|976.81|15
1619964060000|2021-05-02 14:01:00|981.01|977.01|981.09|977.09|981.13|977.13|980.98|976.98|25
1619964070000|2021-05-02 14:01:10|981.07|977.07|981.23|977.23|981.29|977.29|981.07|977.07|24
1619964080000|2021-05-02 14:01:20|981.21|977.21|982.34|978.34|982.34|978.34|981.21|977.21|23
1619964090000|2021-05-02 14:01:30|982.4|978.4|982.73|978.73|982.73|978.73|982.12|978.12|26
1619964100000|2021-05-02 14:01:40|982.74|978.74|983.25|979.25|983.25|979.25|982.72|978.72|23
1619964110000|2021-05-02 14:01:50|983.23|979.23|983.36|979.36|983.44|979.44|982.99|978.99|26
1619964120000|2021-05-02 14:02:00|983.37|979.37|983.57|979.57|983.64|979.64|983.36|979.36|19
1619964130000|2021-05-02 14:02:10|983.61|979.61|983.89|979.89|983.89|979.89|983.46|979.46|11
1619964140000|2021-05-02 14:02:20|984.39|980.39|984.78|980.78|984.78|980.78|984.38|980.38|23
1619964150000|2021-05-02 14:02:30|984.79|980.79|984.91|980.91|984.91|980.91|984.76|980.76|18
1619964160000|2021-05-02 14:02:40|984.94|980.94|985.56|981.56|985.56|981.56|984.91|980.91|17
1619964170000|2021-05-02 14:02:50|985.6|981.6|986.2|982.2|986.29|982.29|985.56|981.56|18
1619964180000|2021-05-02 14:03:00|986.28|982.28|985.53|981.53|986.56|982.56|985.53|981.53|24
1619964190000|2021-05-02 14:03:10|985.49|981.49|984.33|980.33|985.63|981.63|984.33|980.33|26
1619964200000|2021-05-02 14:03:20|984.35|980.35|984.27|980.27|984.35|980.35|983.94|979.94|24
1619964210000|2021-05-02 14:03:30|984.25|980.25|984.9|980.9|985.01|981.01|984.24|980.24|23
1619964220000|2021-05-02 14:03:40|985.05|981.05|986.15|982.15|986.15|982.15|984.9|980.9|25
1619964230000|2021-05-02 14:03:50|986.17|982.17|986.24|982.24|986.44|982.44|986.07|982.07|23
1619964240000|2021-05-02 14:04:00|986.29|982.29|986.42|982.42|986.64|982.64|986.24|982.24|20
1619964250000|2021-05-02 14:04:10|986.44|982.44|986.75|982.75|986.81|982.81|986.26|982.26|25
1619964260000|2021-05-02 14:04:20|986.8|982.8|986.36|982.36|986.83|982.83|986.32|982.32|23
1619964270000|2021-05-02 14:04:30|986.4|982.4|986.49|982.49|986.51|982.51|986.34|982.34|24
1619964280000|2021-05-02 14:04:40|986.47|982.47|986.35|982.35|986.47|982.47|985.87|981.87|23
1619964290000|2021-05-02 14:04:50|986.4|982.4|986.45|982.45|986.53|982.53|986.4|982.4|18
1619964300000|2021-05-02 14:05:00|986.41|982.41|986.56|982.56|986.65|982.65|985.89|981.89|24
1619964310000|2021-05-02 14:05:10|986.57|982.57|985.99|981.99|986.57|982.57|985.89|981.89|24
1619964320000|2021-05-02 14:05:20|985.97|981.97|985.16|981.16|986.01|982.01|985.16|981.16|23
1619964330000|2021-05-02 14:05:30|985.09|981.09|985.2|981.2|985.22|981.22|985.06|981.06|19
1619964340000|2021-05-02 14:05:40|985.18|981.18|984.96|980.96|985.25|981.25|984.96|980.96|21
1619964350000|2021-05-02 14:05:50|984.82|980.82|984.38|980.38|984.82|980.82|984.29|980.29|19
1619964360000|2021-05-02 14:06:00|984.4|980.4|984.71|980.71|984.85|980.85|984.4|980.4|22
1619964370000|2021-05-02 14:06:10|984.67|980.67|984.58|980.58|984.74|980.74|984.54|980.54|26
1619964380000|2021-05-02 14:06:20|984.56|980.56|983.26|979.26|984.56|980.56|983.24|979.24|21
1619964390000|2021-05-02 14:06:30|983.2|979.2|982.99|978.99|983.49|979.49|982.92|978.92|23
1619964400000|2021-05-02 14:06:40|982.92|978.92|983.22|979.22|983.22|979.22|982.75|978.75|17
1619964410000|2021-05-02 14:06:50|983.27|979.27|983.86|979.86|983.86|979.86|983.27|979.27|28
1619964420000|2021-05-02 14:07:00|983.85|979.85|983.57|979.57|983.85|979.85|983.43|979.43|25
1619964430000|2021-05-02 14:07:10|983.58|979.58|983.28|979.28|983.58|979.58|983.16|979.16|23
1619964440000|2021-05-02 14:07:20|983.3|979.3|983.59|979.59|983.74|979.74|983.3|979.3|21
1619964450000|2021-05-02 14:07:30|983.54|979.54|983.36|979.36|983.59|979.59|983.36|979.36|20
1619964460000|2021-05-02 14:07:40|983.37|979.37|983.39|979.39|983.41|979.41|983.26|979.26|17
1619964470000|2021-05-02 14:07:50|983.32|979.32|982.75|978.75|983.32|979.32|982.69|978.69|16
1619964480000|2021-05-02 14:08:00|982.71|978.71|983.43|979.43|983.6|979.6|982.7|978.7|26
1619964490000|2021-05-02 14:08:10|983.6|979.6|982.58|978.58|983.6|979.6|982.58|978.58|23
1619964500000|2021-05-02 14:08:20|982.65|978.65|983.17|979.17|983.22|979.22|982.65|978.65|22
1619964510000|2021-05-02 14:08:30|983.21|979.21|983.55|979.55|983.59|979.59|983.17|979.17|25
1619964520000|2021-05-02 14:08:40|983.4|979.4|983.3|979.3|983.42|979.42|983.24|979.24|25
1619964530000|2021-05-02 14:08:50|983.33|979.33|983.41|979.41|983.47|979.47|983.24|979.24|20
1619964540000|2021-05-02 14:09:00|983.42|979.42|984.28|980.28|984.28|980.28|983.42|979.42|23
1619964550000|2021-05-02 14:09:10|984.34|980.34|985.5|981.5|985.6|981.6|984.34|980.34|23
1619964560000|2021-05-02 14:09:20|985.53|981.53|985.63|981.63|985.64|981.64|985.52|981.52|21
1619964570000|2021-05-02 14:09:30|985.57|981.57|984.87|980.87|985.59|981.59|984.85|980.85|23
1619964580000|2021-05-02 14:09:40|984.88|980.88|984.77|980.77|984.93|980.93|984.77|980.77|16
1619964590000|2021-05-02 14:09:50|984.7|980.7|984.88|980.88|984.88|980.88|984.59|980.59|21
1619964600000|2021-05-02 14:10:00|984.9|980.9|984.41|980.41|984.92|980.92|984.41|980.41|24
1619964610000|2021-05-02 14:10:10|984.4|980.4|984.61|980.61|984.79|980.79|984.35|980.35|27
1619964620000|2021-05-02 14:10:20|984.6|980.6|984.53|980.53|984.62|980.62|984.51|980.51|21
1619964630000|2021-05-02 14:10:30|984.54|980.54|983.94|979.94|984.61|980.61|983.94|979.94|19
1619964640000|2021-05-02 14:10:40|984.02|980.02|983.55|979.55|984.02|980.02|983.46|979.46|20
1619964650000|2021-05-02 14:10:50|983.57|979.57|983.45|979.45|983.62|979.62|983.44|979.44|20
1619964660000|2021-05-02 14:11:00|983.44|979.44|983.27|979.27|983.48|979.48|983.23|979.23|17
1619964670000|2021-05-02 14:11:10|983.28|979.28|983.89|979.89|983.89|979.89|983.27|979.27|21
1619964680000|2021-05-02 14:11:20|983.86|979.86|983.89|979.89|984.14|980.14|983.86|979.86|23
1619964690000|2021-05-02 14:11:30|983.87|979.87|983.8|979.8|983.87|979.87|983.65|979.65|15
1619964700000|2021-05-02 14:11:40|983.79|979.79|983.76|979.76|983.86|979.86|983.69|979.69|18
1619964710000|2021-05-02 14:11:50|983.77|979.77|983.47|979.47|983.8|979.8|983.46|979.46|18
1619964720000|2021-05-02 14:12:00|983.48|979.48|983.34|979.34|983.52|979.52|983.32|979.32|18
1619964730000|2021-05-02 14:12:10|983.36|979.36|983.2|979.2|983.36|979.36|983.2|979.2|22
1619964740000|2021-05-02 14:12:20|983.18|979.18|983.07|979.07|983.2|979.2|983.06|979.06|14
1619964750000|2021-05-02 14:12:30|983.09|979.09|983.31|979.31|983.36|979.36|983.07|979.07|19
1619964760000|2021-05-02 14:12:40|983.29|979.29|983.68|979.68|983.75|979.75|983.26|979.26|21
1619964770000|2021-05-02 14:12:50|983.67|979.67|984.03|980.03|984.18|980.18|983.62|979.62|25
1619964780000|2021-05-02 14:13:00|984.09|980.09|984.24|980.24|984.26|980.26|983.96|979.96|25
1619964790000|2021-05-02 14:13:10|984.25|980.25|984.11|980.11|984.25|980.25|984.09|980.09|14
1619964800000|2021-05-02 14:13:20|984.1|980.1|983.98|979.98|984.14|980.14|983.93|979.93|22
1619964810000|2021-05-02 14:13:30|983.99|979.99|983.96|979.96|984|980|983.91|979.91|13
1619964820000|2021-05-02 14:13:40|983.92|979.92|984|980|984|980|983.91|979.91|17
1619964830000|2021-05-02 14:13:50|984.01|980.01|984.02|980.02|984.05|980.05|983.95|979.95|15
1619964840000|2021-05-02 14:14:00|984|980|982.94|978.94|984|980|982.76|978.76|21
1619964850000|2021-05-02 14:14:10|982.93|978.93|982.87|978.87|982.95|978.95|982.8|978.8|16
1619964860000|2021-05-02 14:14:20|982.86|978.86|982.94|978.94|982.98|978.98|982.83|978.83|22
1619964870000|2021-05-02 14:14:30|982.96|978.96|982.6|978.6|982.96|978.96|982.56|978.56|19
1619964880000|2021-05-02 14:14:40|982.61|978.61|982.61|978.61|982.62|978.62|982.59|978.59|9
1619964890000|2021-05-02 14:14:50|982.6|978.6|982.27|978.27|982.63|978.63|982.27|978.27|19
1619964900000|2021-05-02 14:15:00|982.26|978.26|981.63|977.63|982.26|978.26|981.31|977.31|26
1619964910000|2021-05-02 14:15:10|981.6|977.6|980.65|976.65|981.71|977.71|980.62|976.62|21
1619964920000|2021-05-02 14:15:20|980.63|976.63|980.7|976.7|980.72|976.72|980.62|976.62|24
1619964930000|2021-05-02 14:15:30|980.67|976.67|980.81|976.81|980.84|976.84|980.67|976.67|22
1619964940000|2021-05-02 14:15:40|980.82|976.82|981.15|977.15|981.22|977.22|980.77|976.77|23
1619964950000|2021-05-02 14:15:50|981.13|977.13|981.16|977.16|981.29|977.29|981.12|977.12|27
1619964960000|2021-05-02 14:16:00|981.2|977.2|981.2|977.2|981.2|977.2|981.12|977.12|21
1619964970000|2021-05-02 14:16:10|981.19|977.19|981.19|977.19|981.24|977.24|981.14|977.14|21
1619964980000|2021-05-02 14:16:20|981.21|977.21|981.35|977.35|981.36|977.36|981.18|977.18|19
1619964990000|2021-05-02 14:16:30|981.32|977.32|981.47|977.47|981.61|977.61|981.31|977.31|17
1619965000000|2021-05-02 14:16:40|981.54|977.54|981.76|977.76|981.76|977.76|981.51|977.51|17
1619965010000|2021-05-02 14:16:50|981.74|977.74|981.76|977.76|981.76|977.76|981.71|977.71|15
1619965020000|2021-05-02 14:17:00|981.71|977.71|981.36|977.36|981.76|977.76|981.36|977.36|22
1619965030000|2021-05-02 14:17:10|981.37|977.37|981.4|977.4|981.4|977.4|981.35|977.35|11
1619965040000|2021-05-02 14:17:20|981.39|977.39|981.31|977.31|981.39|977.39|981.3|977.3|10
1619965050000|2021-05-02 14:17:30|981.13|977.13|981.43|977.43|981.68|977.68|981.08|977.08|22
1619965060000|2021-05-02 14:17:40|981.52|977.52|981.21|977.21|981.52|977.52|981.21|977.21|24
1619965070000|2021-05-02 14:17:50|981.18|977.18|980.94|976.94|981.18|977.18|980.91|976.91|21
1619965080000|2021-05-02 14:18:00|980.92|976.92|980.92|976.92|981.01|977.01|980.92|976.92|17
1619965090000|2021-05-02 14:18:10|980.89|976.89|980.86|976.86|980.98|976.98|980.86|976.86|20
1619965100000|2021-05-02 14:18:20|980.83|976.83|980.79|976.79|980.87|976.87|980.77|976.77|17
1619965110000|2021-05-02 14:18:30|980.8|976.8|980.35|976.35|980.95|976.95|980.34|976.34|23
1619965120000|2021-05-02 14:18:40|980.42|976.42|981.51|977.51|981.52|977.52|980.42|976.42|20
1619965130000|2021-05-02 14:18:50|981.5|977.5|981.94|977.94|981.96|977.96|981.46|977.46|17
1619965140000|2021-05-02 14:19:00|981.93|977.93|982.83|978.83|982.83|978.83|981.85|977.85|25
1619965150000|2021-05-02 14:19:10|982.79|978.79|983.22|979.22|983.22|979.22|982.79|978.79|23
1619965160000|2021-05-02 14:19:20|983.18|979.18|983.59|979.59|983.59|979.59|983.18|979.18|22
1619965170000|2021-05-02 14:19:30|983.55|979.55|983.55|979.55|983.67|979.67|983.5|979.5|16
1619965180000|2021-05-02 14:19:40|983.56|979.56|983.4|979.4|983.59|979.59|983.39|979.39|16
1619965190000|2021-05-02 14:19:50|983.26|979.26|983.02|979.02|983.26|979.26|982.6|978.6|25
1619965200000|2021-05-02 14:20:00|983.12|979.12|983.19|979.19|983.39|979.39|983.06|979.06|22
1619965210000|2021-05-02 14:20:10|983.14|979.14|983|979|983.49|979.49|982.85|978.85|25
1619965220000|2021-05-02 14:20:20|983.01|979.01|982.97|978.97|983.07|979.07|982.94|978.94|21
1619965230000|2021-05-02 14:20:30|983.02|979.02|982.98|978.98|983.04|979.04|982.98|978.98|15
1619965240000|2021-05-02 14:20:40|982.97|978.97|983.07|979.07|983.08|979.08|982.97|978.97|15
1619965250000|2021-05-02 14:20:50|983.06|979.06|982.66|978.66|983.09|979.09|982.64|978.64|19
1619965260000|2021-05-02 14:21:00|982.61|978.61|982.57|978.57|982.67|978.67|982.54|978.54|20
1619965270000|2021-05-02 14:21:10|982.56|978.56|982.23|978.23|982.56|978.56|982.19|978.19|19
1619965280000|2021-05-02 14:21:20|982.26|978.26|981.84|977.84|982.29|978.29|981.84|977.84|17
1619965290000|2021-05-02 14:21:30|981.85|977.85|981.88|977.88|981.98|977.98|981.85|977.85|18
1619965300000|2021-05-02 14:21:40|981.89|977.89|981.56|977.56|981.9|977.9|981.52|977.52|25
1619965310000|2021-05-02 14:21:50|981.63|977.63|981.6|977.6|981.65|977.65|981.54|977.54|20
1619965320000|2021-05-02 14:22:00|981.65|977.65|981.56|977.56|981.65|977.65|981.52|977.52|17
1619965330000|2021-05-02 14:22:10|981.55|977.55|981.58|977.58|981.65|977.65|981.54|977.54|13
1619965340000|2021-05-02 14:22:20|981.64|977.64|981.57|977.57|981.65|977.65|981.51|977.51|25
1619965350000|2021-05-02 14:22:30|981.64|977.64|981.84|977.84|981.94|977.94|981.64|977.64|21
1619965360000|2021-05-02 14:22:40|981.86|977.86|981.82|977.82|981.87|977.87|981.82|977.82|21
1619965370000|2021-05-02 14:22:50|981.85|977.85|981.87|977.87|981.88|977.88|981.82|977.82|16
1619965380000|2021-05-02 14:23:00|981.86|977.86|981.53|977.53|982.04|978.04|981.53|977.53|23
1619965390000|2021-05-02 14:23:10|981.52|977.52|981.58|977.58|981.58|977.58|981.51|977.51|19
1619965400000|2021-05-02 14:23:20|981.56|977.56|981.7|977.7|981.74|977.74|981.54|977.54|20
1619965410000|2021-05-02 14:23:30|981.69|977.69|981.79|977.79|981.79|977.79|981.69|977.69|23
1619965420000|2021-05-02 14:23:40|981.8|977.8|981.53|977.53|981.8|977.8|981.53|977.53|24
1619965430000|2021-05-02 14:23:50|981.54|977.54|981.51|977.51|981.54|977.54|981.48|977.48|16
1619965440000|2021-05-02 14:24:00|981.48|977.48|981.49|977.49|981.53|977.53|981.48|977.48|14
1619965450000|2021-05-02 14:24:10|981.5|977.5|981.61|977.61|981.62|977.62|981.46|977.46|21
1619965460000|2021-05-02 14:24:20|981.52|977.52|981.69|977.69|981.69|977.69|981.49|977.49|26
1619965470000|2021-05-02 14:24:30|981.72|977.72|981.69|977.69|981.74|977.74|981.69|977.69|15
1619965480000|2021-05-02 14:24:40|981.72|977.72|981.73|977.73|981.75|977.75|981.69|977.69|19
1619965490000|2021-05-02 14:24:50|981.69|977.69|981.83|977.83|981.83|977.83|981.69|977.69|17
1619965500000|2021-05-02 14:25:00|981.87|977.87|981.44|977.44|981.87|977.87|981.44|977.44|22
1619965510000|2021-05-02 14:25:10|981.38|977.38|981.5|977.5|981.54|977.54|981.38|977.38|22
1619965520000|2021-05-02 14:25:20|981.54|977.54|981.69|977.69|981.69|977.69|981.47|977.47|21
1619965530000|2021-05-02 14:25:30|981.65|977.65|981.66|977.66|981.68|977.68|981.55|977.55|20
1619965540000|2021-05-02 14:25:40|981.64|977.64|981.64|977.64|981.67|977.67|981.59|977.59|18
1619965550000|2021-05-02 14:25:50|981.61|977.61|981.32|977.32|981.63|977.63|981.27|977.27|20
1619965560000|2021-05-02 14:26:00|981.31|977.31|980.92|976.92|981.31|977.31|980.86|976.86|21
1619965570000|2021-05-02 14:26:10|980.93|976.93|980.92|976.92|980.94|976.94|980.88|976.88|16
1619965580000|2021-05-02 14:26:20|980.94|976.94|980.91|976.91|980.95|976.95|980.89|976.89|11
1619965590000|2021-05-02 14:26:30|980.9|976.9|981.31|977.31|981.44|977.44|980.89|976.89|24
1619965600000|2021-05-02 14:26:40|981.32|977.32|981.31|977.31|981.4|977.4|981.29|977.29|22
1619965610000|2021-05-02 14:26:50|981.3|977.3|980.87|976.87|981.35|977.35|980.84|976.84|26
1619965620000|2021-05-02 14:27:00|980.91|976.91|981.36|977.36|981.39|977.39|980.84|976.84|26
1619965630000|2021-05-02 14:27:10|981.38|977.38|981.43|977.43|981.47|977.47|981.34|977.34|21
1619965640000|2021-05-02 14:27:20|981.41|977.41|981.26|977.26|981.41|977.41|981.25|977.25|21
1619965650000|2021-05-02 14:27:30|981.25|977.25|981.29|977.29|981.36|977.36|981.25|977.25|21
1619965660000|2021-05-02 14:27:40|981.28|977.28|981.26|977.26|981.35|977.35|981.26|977.26|18
1619965670000|2021-05-02 14:27:50|981.13|977.13|981.1|977.1|981.13|977.13|980.92|976.92|20
1619965680000|2021-05-02 14:28:00|981.02|977.02|980.97|976.97|981.1|977.1|980.97|976.97|23
1619965690000|2021-05-02 14:28:10|981|977|980.98|976.98|981.06|977.06|980.95|976.95|18
1619965700000|2021-05-02 14:28:20|980.97|976.97|980.87|976.87|981.03|977.03|980.86|976.86|15
1619965710000|2021-05-02 14:28:30|980.85|976.85|980.75|976.75|980.89|976.89|980.74|976.74|13
1619965720000|2021-05-02 14:28:40|980.74|976.74|980.51|976.51|980.74|976.74|980.51|976.51|11
1619965730000|2021-05-02 14:28:50|980.48|976.48|980.33|976.33|980.5|976.5|980.33|976.33|15
1619965740000|2021-05-02 14:29:00|980.32|976.32|980.39|976.39|980.4|976.4|980.32|976.32|9
1619965750000|2021-05-02 14:29:10|980.38|976.38|980.18|976.18|980.39|976.39|980.16|976.16|12
1619965760000|2021-05-02 14:29:20|980.26|976.26|981.18|977.18|981.18|977.18|980.26|976.26|18
1619965770000|2021-05-02 14:29:30|981.16|977.16|981.11|977.11|981.2|977.2|981.11|977.11|12
1619965780000|2021-05-02 14:29:40|981.07|977.07|981.11|977.11|981.15|977.15|981.07|977.07|12
1619965790000|2021-05-02 14:29:50|981.12|977.12|980.84|976.84|981.19|977.19|980.82|976.82|20
1619965800000|2021-05-02 14:30:00|980.85|976.85|980.75|976.75|980.85|976.85|980.72|976.72|15
1619965810000|2021-05-02 14:30:10|980.74|976.74|980.76|976.76|980.76|976.76|980.69|976.69|5
1619965820000|2021-05-02 14:30:20|980.73|976.73|980.86|976.86|980.86|976.86|980.66|976.66|19
1619965830000|2021-05-02 14:30:30|980.97|976.97|981.73|977.73|981.85|977.85|980.97|976.97|22
1619965840000|2021-05-02 14:30:40|981.78|977.78|981.61|977.61|981.82|977.82|981.56|977.56|20
1619965850000|2021-05-02 14:30:50|981.59|977.59|981.63|977.63|981.67|977.67|981.58|977.58|18
1619965860000|2021-05-02 14:31:00|981.64|977.64|981.26|977.26|981.64|977.64|981.23|977.23|13
1619965870000|2021-05-02 14:31:10|981.28|977.28|981.21|977.21|981.35|977.35|981.17|977.17|23
1619965880000|2021-05-02 14:31:20|981.2|977.2|981.12|977.12|981.25|977.25|981.1|977.1|21
1619965890000|2021-05-02 14:31:30|981.21|977.21|981.28|977.28|981.37|977.37|981.21|977.21|21
1619965900000|2021-05-02 14:31:40|981.32|977.32|981.22|977.22|981.34|977.34|981.21|977.21|13
1619965910000|2021-05-02 14:31:50|981.21|977.21|981.13|977.13|981.27|977.27|981.13|977.13|20
1619965920000|2021-05-02 14:32:00|981.09|977.09|980.73|976.73|981.09|977.09|980.47|976.47|17
1619965930000|2021-05-02 14:32:10|980.72|976.72|980.68|976.68|980.81|976.81|980.68|976.68|15
1619965940000|2021-05-02 14:32:20|980.66|976.66|980.52|976.52|980.75|976.75|980.48|976.48|17
1619965950000|2021-05-02 14:32:30|980.54|976.54|980.43|976.43|980.54|976.54|980.43|976.43|10
1619965960000|2021-05-02 14:32:40|980.42|976.42|980.38|976.38|980.46|976.46|980.14|976.14|22
1619965970000|2021-05-02 14:32:50|980.39|976.39|980.19|976.19|980.39|976.39|980.19|976.19|19
1619965980000|2021-05-02 14:33:00|980.16|976.16|979.67|975.67|980.17|976.17|979.43|975.43|25
1619965990000|2021-05-02 14:33:10|979.63|975.63|979.39|975.39|979.67|975.67|979.39|975.39|18
1619966000000|2021-05-02 14:33:20|979.3|975.3|979.09|975.09|979.36|975.36|979.07|975.07|25
1619966010000|2021-05-02 14:33:30|979.1|975.1|979.12|975.12|979.13|975.13|979.09|975.09|19
1619966020000|2021-05-02 14:33:40|979.11|975.11|979.2|975.2|979.2|975.2|979.1|975.1|20
1619966030000|2021-05-02 14:33:50|979.21|975.21|979.27|975.27|979.29|975.29|979.2|975.2|17
1619966040000|2021-05-02 14:34:00|979.28|975.28|979.69|975.69|979.81|975.81|979.25|975.25|23
1619966050000|2021-05-02 14:34:10|979.61|975.61|979.71|975.71|979.79|975.79|979.57|975.57|23
1619966060000|2021-05-02 14:34:20|979.81|975.81|979.64|975.64|979.81|975.81|979.56|975.56|24
1619966070000|2021-05-02 14:34:30|979.67|975.67|979.91|975.91|979.91|975.91|979.64|975.64|24
1619966080000|2021-05-02 14:34:40|979.9|975.9|979.74|975.74|979.9|975.9|979.73|975.73|20
1619966090000|2021-05-02 14:34:50|979.77|975.77|980.2|976.2|980.2|976.2|979.76|975.76|20
1619966100000|2021-05-02 14:35:00|980.28|976.28|980.02|976.02|980.28|976.28|979.89|975.89|24
1619966110000|2021-05-02 14:35:10|980.03|976.03|980.05|976.05|980.11|976.11|980.03|976.03|22
1619966120000|2021-05-02 14:35:20|980.07|976.07|980.12|976.12|980.13|976.13|980.02|976.02|23
1619966130000|2021-05-02 14:35:30|980.11|976.11|980.8|976.8|980.94|976.94|980.11|976.11|28
1619966140000|2021-05-02 14:35:40|980.85|976.85|981.05|977.05|981.08|977.08|980.84|976.84|18
1619966150000|2021-05-02 14:35:50|981.02|977.02|981.05|977.05|981.1|977.1|980.92|976.92|24
1619966160000|2021-05-02 14:36:00|981.02|977.02|980.77|976.77|981.17|977.17|980.74|976.74|24
1619966170000|2021-05-02 14:36:10|980.84|976.84|981.1|977.1|981.18|977.18|980.84|976.84|20
1619966180000|2021-05-02 14:36:20|980.95|976.95|980.75|976.75|981.03|977.03|980.58|976.58|17
1619966190000|2021-05-02 14:36:30|980.73|976.73|980.76|976.76|980.84|976.84|980.73|976.73|14
1619966200000|2021-05-02 14:36:40|980.7|976.7|980.81|976.81|980.83|976.83|980.69|976.69|12
1619966210000|2021-05-02 14:36:50|980.79|976.79|980.68|976.68|980.81|976.81|980.68|976.68|19
1619966220000|2021-05-02 14:37:00|980.63|976.63|980.63|976.63|980.75|976.75|980.61|976.61|17
1619966230000|2021-05-02 14:37:10|980.59|976.59|980.76|976.76|980.83|976.83|980.54|976.54|20
1619966240000|2021-05-02 14:37:20|980.79|976.79|981.04|977.04|981.04|977.04|980.72|976.72|18
1619966250000|2021-05-02 14:37:30|981.02|977.02|980.92|976.92|981.09|977.09|980.92|976.92|20
1619966260000|2021-05-02 14:37:40|980.96|976.96|981.14|977.14|981.15|977.15|980.96|976.96|16
1619966270000|2021-05-02 14:37:50|981.15|977.15|981.71|977.71|981.85|977.85|981.15|977.15|21
1619966280000|2021-05-02 14:38:00|981.64|977.64|981.8|977.8|981.85|977.85|981.6|977.6|16
1619966290000|2021-05-02 14:38:10|981.85|977.85|981.9|977.9|981.95|977.95|981.69|977.69|17
1619966300000|2021-05-02 14:38:20|981.89|977.89|982.23|978.23|982.23|978.23|981.89|977.89|20
1619966310000|2021-05-02 14:38:30|982.22|978.22|982.31|978.31|982.31|978.31|982.18|978.18|21
1619966320000|2021-05-02 14:38:40|982.34|978.34|982.31|978.31|982.35|978.35|982.27|978.27|15
1619966330000|2021-05-02 14:38:50|982.32|978.32|982.06|978.06|982.32|978.32|982.02|978.02|21
1619966340000|2021-05-02 14:39:00|982.07|978.07|982.06|978.06|982.07|978.07|982.03|978.03|8
1619966350000|2021-05-02 14:39:10|982.04|978.04|983.36|979.36|983.36|979.36|982.03|978.03|20
1619966360000|2021-05-02 14:39:20|983.38|979.38|983.62|979.62|983.65|979.65|983.25|979.25|22
1619966370000|2021-05-02 14:39:30|983.61|979.61|984.17|980.17|984.19|980.19|983.61|979.61|21
1619966380000|2021-05-02 14:39:40|984.14|980.14|984.16|980.16|984.18|980.18|984.05|980.05|20
1619966390000|2021-05-02 14:39:50|984.18|980.18|984.29|980.29|984.32|980.32|984.17|980.17|21
1619966400000|2021-05-02 14:40:00|984.33|980.33|984.41|980.41|984.44|980.44|984.3|980.3|18
1619966410000|2021-05-02 14:40:10|984.43|980.43|983.98|979.98|984.43|980.43|983.95|979.95|16
1619966420000|2021-05-02 14:40:20|983.97|979.97|983.79|979.79|983.97|979.97|983.75|979.75|24
1619966430000|2021-05-02 14:40:30|983.83|979.83|984.4|980.4|984.41|980.41|983.83|979.83|21
1619966440000|2021-05-02 14:40:40|984.37|980.37|984.27|980.27|984.42|980.42|984.27|980.27|26
1619966450000|2021-05-02 14:40:50|984.31|980.31|984.45|980.45|984.53|980.53|984.3|980.3|16
1619966460000|2021-05-02 14:41:00|984.44|980.44|984.48|980.48|984.52|980.52|984.38|980.38|22
1619966470000|2021-05-02 14:41:10|984.49|980.49|984.34|980.34|984.49|980.49|984.25|980.25|19
1619966480000|2021-05-02 14:41:20|984.31|980.31|984.65|980.65|984.65|980.65|984.29|980.29|21
1619966490000|2021-05-02 14:41:30|984.68|980.68|984.8|980.8|984.8|980.8|984.67|980.67|9
1619966500000|2021-05-02 14:41:40|984.81|980.81|984.84|980.84|984.87|980.87|984.77|980.77|20
1619966510000|2021-05-02 14:41:50|984.81|980.81|984.77|980.77|984.81|980.81|984.71|980.71|15
1619966520000|2021-05-02 14:42:00|984.74|980.74|984.83|980.83|984.85|980.85|984.74|980.74|18
1619966530000|2021-05-02 14:42:10|984.81|980.81|984.69|980.69|984.81|980.81|984.69|980.69|11
1619966540000|2021-05-02 14:42:20|984.7|980.7|983.89|979.89|984.7|980.7|983.89|979.89|13
1619966550000|2021-05-02 14:42:30|983.88|979.88|983.92|979.92|983.95|979.95|983.88|979.88|13
1619966560000|2021-05-02 14:42:40|983.9|979.9|984|980|984|980|983.85|979.85|14
1619966570000|2021-05-02 14:42:50|983.97|979.97|984.41|980.41|984.51|980.51|983.97|979.97|21
1619966580000|2021-05-02 14:43:00|984.4|980.4|984.29|980.29|984.51|980.51|984.25|980.25|16
1619966590000|2021-05-02 14:43:10|984.3|980.3|984.16|980.16|984.3|980.3|984.12|980.12|23
1619966600000|2021-05-02 14:43:20|984.19|980.19|984.13|980.13|984.21|980.21|984.04|980.04|20
1619966610000|2021-05-02 14:43:30|984.07|980.07|984.11|980.11|984.21|980.21|984.06|980.06|12
1619966620000|2021-05-02 14:43:40|984.07|980.07|983.92|979.92|984.07|980.07|983.92|979.92|16
1619966630000|2021-05-02 14:43:50|983.93|979.93|983.93|979.93|983.96|979.96|983.92|979.92|8
1619966640000|2021-05-02 14:44:00|983.95|979.95|984.04|980.04|984.07|980.07|983.88|979.88|16
1619966650000|2021-05-02 14:44:10|984.06|980.06|983.87|979.87|984.09|980.09|983.87|979.87|20
1619966660000|2021-05-02 14:44:20|983.82|979.82|983.8|979.8|983.83|979.83|983.76|979.76|12
1619966670000|2021-05-02 14:44:30|983.81|979.81|983.09|979.09|983.81|979.81|983.09|979.09|12
1619966680000|2021-05-02 14:44:40|983.03|979.03|982.98|978.98|983.04|979.04|982.98|978.98|6
1619966690000|2021-05-02 14:44:50|982.97|978.97|982.9|978.9|982.97|978.97|982.9|978.9|4
1619966700000|2021-05-02 14:45:00|982.89|978.89|982.83|978.83|982.9|978.9|982.83|978.83|6
1619966710000|2021-05-02 14:45:10|982.7|978.7|982.49|978.49|982.7|978.7|982.49|978.49|14
1619966720000|2021-05-02 14:45:20|982.48|978.48|982.39|978.39|982.5|978.5|982.39|978.39|10
1619966730000|2021-05-02 14:45:30|982.38|978.38|982.68|978.68|982.79|978.79|982.31|978.31|22
1619966740000|2021-05-02 14:45:40|982.72|978.72|982.67|978.67|982.74|978.74|982.67|978.67|13
1619966750000|2021-05-02 14:45:50|982.69|978.69|982.65|978.65|982.71|978.71|982.65|978.65|13
1619966760000|2021-05-02 14:46:00|982.67|978.67|982.64|978.64|982.67|978.67|982.59|978.59|13
1619966770000|2021-05-02 14:46:10|982.65|978.65|982.65|978.65|982.67|978.67|982.62|978.62|13
1619966780000|2021-05-02 14:46:20|982.76|978.76|982.75|978.75|982.76|978.76|982.73|978.73|10
1619966790000|2021-05-02 14:46:30|982.72|978.72|982.68|978.68|982.73|978.73|982.68|978.68|5
1619966800000|2021-05-02 14:46:40|982.62|978.62|981.91|977.91|982.62|978.62|981.91|977.91|22
1619966810000|2021-05-02 14:46:50|981.9|977.9|981.77|977.77|981.93|977.93|981.74|977.74|20
1619966820000|2021-05-02 14:47:00|981.79|977.79|981.92|977.92|981.92|977.92|981.78|977.78|12
1619966830000|2021-05-02 14:47:10|981.97|977.97|982.46|978.46|982.46|978.46|981.97|977.97|20
1619966840000|2021-05-02 14:47:20|982.53|978.53|982.68|978.68|982.69|978.69|982.45|978.45|12
1619966850000|2021-05-02 14:47:30|982.74|978.74|983.79|979.79|983.79|979.79|982.74|978.74|27
1619966860000|2021-05-02 14:47:40|983.91|979.91|983.96|979.96|984.07|980.07|983.91|979.91|25
1619966870000|2021-05-02 14:47:50|983.95|979.95|983.86|979.86|983.96|979.96|983.85|979.85|17
1619966880000|2021-05-02 14:48:00|983.85|979.85|983.42|979.42|983.89|979.89|983.39|979.39|13
1619966890000|2021-05-02 14:48:10|983.41|979.41|984.8|980.8|984.8|980.8|983.41|979.41|24
1619966900000|2021-05-02 14:48:20|984.88|980.88|984.79|980.79|984.88|980.88|984.29|980.29|24
1619966910000|2021-05-02 14:48:30|984.77|980.77|984.92|980.92|984.95|980.95|984.59|980.59|23
1619966920000|2021-05-02 14:48:40|984.93|980.93|984.81|980.81|984.93|980.93|984.8|980.8|15
1619966930000|2021-05-02 14:48:50|984.82|980.82|985.14|981.14|985.14|981.14|984.81|980.81|18
1619966940000|2021-05-02 14:49:00|985.16|981.16|985.11|981.11|985.18|981.18|984.98|980.98|19
1619966950000|2021-05-02 14:49:10|985.08|981.08|984.75|980.75|985.08|981.08|984.75|980.75|13
1619966960000|2021-05-02 14:49:20|984.73|980.73|983.99|979.99|984.73|980.73|983.99|979.99|22
1619966970000|2021-05-02 14:49:30|983.96|979.96|984.39|980.39|984.45|980.45|983.96|979.96|23
1619966980000|2021-05-02 14:49:40|984.35|980.35|984.72|980.72|984.73|980.73|984.34|980.34|24
1619966990000|2021-05-02 14:49:50|984.7|980.7|985.36|981.36|985.37|981.37|984.68|980.68|18
1619967000000|2021-05-02 14:50:00|985.35|981.35|985.18|981.18|985.35|981.35|985.03|981.03|17
1619967010000|2021-05-02 14:50:10|985.23|981.23|985.33|981.33|985.33|981.33|985.2|981.2|20
1619967020000|2021-05-02 14:50:20|985.39|981.39|985.97|981.97|986|982|985.39|981.39|20
1619967030000|2021-05-02 14:50:30|986|982|985.42|981.42|986.02|982.02|985.42|981.42|22
1619967040000|2021-05-02 14:50:40|985.4|981.4|985.57|981.57|985.67|981.67|985.35|981.35|20
1619967050000|2021-05-02 14:50:50|985.58|981.58|985.52|981.52|985.59|981.59|985.35|981.35|24
1619967060000|2021-05-02 14:51:00|985.56|981.56|985.59|981.59|985.6|981.6|985.53|981.53|20
1619967070000|2021-05-02 14:51:10|985.55|981.55|986.29|982.29|986.3|982.3|985.55|981.55|27
1619967080000|2021-05-02 14:51:20|986.31|982.31|985.82|981.82|986.32|982.32|985.78|981.78|19
1619967090000|2021-05-02 14:51:30|985.77|981.77|986.23|982.23|986.23|982.23|985.56|981.56|26
1619967100000|2021-05-02 14:51:40|986.26|982.26|986.28|982.28|986.37|982.37|986.25|982.25|22
1619967110000|2021-05-02 14:51:50|986.11|982.11|986.43|982.43|986.43|982.43|986.03|982.03|26
1619967120000|2021-05-02 14:52:00|986.41|982.41|986.14|982.14|986.41|982.41|986.03|982.03|21
1619967130000|2021-05-02 14:52:10|986.16|982.16|986.77|982.77|986.91|982.91|986.16|982.16|24
1619967140000|2021-05-02 14:52:20|986.59|982.59|986.49|982.49|986.69|982.69|986.35|982.35|24
1619967150000|2021-05-02 14:52:30|986.54|982.54|986.99|982.99|986.99|982.99|986.43|982.43|27
1619967160000|2021-05-02 14:52:40|986.97|982.97|986.9|982.9|986.98|982.98|986.73|982.73|20
1619967170000|2021-05-02 14:52:50|986.92|982.92|986.83|982.83|986.98|982.98|986.69|982.69|21
1619967180000|2021-05-02 14:53:00|986.86|982.86|986.92|982.92|986.96|982.96|986.85|982.85|17
1619967190000|2021-05-02 14:53:10|986.93|982.93|986.82|982.82|986.93|982.93|986.82|982.82|13
1619967200000|2021-05-02 14:53:20|986.83|982.83|986.9|982.9|986.9|982.9|986.83|982.83|11
1619967210000|2021-05-02 14:53:30|986.91|982.91|986.92|982.92|986.94|982.94|986.86|982.86|13
1619967220000|2021-05-02 14:53:40|986.89|982.89|986.82|982.82|986.92|982.92|986.81|982.81|19
1619967230000|2021-05-02 14:53:50|986.81|982.81|986.18|982.18|986.81|982.81|986.17|982.17|16
1619967240000|2021-05-02 14:54:00|986.19|982.19|986.22|982.22|986.53|982.53|986.18|982.18|28
1619967250000|2021-05-02 14:54:10|986.21|982.21|986.16|982.16|986.23|982.23|986.15|982.15|12
1619967260000|2021-05-02 14:54:20|986.17|982.17|986.22|982.22|986.24|982.24|985.97|981.97|16
1619967270000|2021-05-02 14:54:30|986.23|982.23|986.02|982.02|986.25|982.25|986|982|23
1619967280000|2021-05-02 14:54:40|986|982|985.52|981.52|986.04|982.04|985.52|981.52|23
1619967290000|2021-05-02 14:54:50|985.53|981.53|985.49|981.49|985.54|981.54|985.48|981.48|12
1619967300000|2021-05-02 14:55:00|985.51|981.51|985.44|981.44|985.51|981.51|985.4|981.4|22
1619967310000|2021-05-02 14:55:10|985.41|981.41|985.08|981.08|985.45|981.45|985.08|981.08|16
1619967320000|2021-05-02 14:55:20|985.16|981.16|984.7|980.7|985.17|981.17|984.52|980.52|21
1619967330000|2021-05-02 14:55:30|984.74|980.74|984.72|980.72|984.75|980.75|984.62|980.62|19
1619967340000|2021-05-02 14:55:40|984.69|980.69|985.57|981.57|985.59|981.59|984.69|980.69|21
1619967350000|2021-05-02 14:55:50|985.6|981.6|985.33|981.33|985.62|981.62|985.31|981.31|25
1619967360000|2021-05-02 14:56:00|985.34|981.34|985.23|981.23|985.34|981.34|985.1|981.1|22
1619967370000|2021-05-02 14:56:10|985.24|981.24|985.26|981.26|985.27|981.27|985.22|981.22|17
1619967380000|2021-05-02 14:56:20|985.25|981.25|984.65|980.65|985.33|981.33|984.65|980.65|21
1619967390000|2021-05-02 14:56:30|984.75|980.75|984.38|980.38|984.75|980.75|984.38|980.38|16
1619967400000|2021-05-02 14:56:40|984.37|980.37|984|980|984.37|980.37|983.96|979.96|18
1619967410000|2021-05-02 14:56:50|983.98|979.98|983.62|979.62|984.02|980.02|983.62|979.62|16
1619967420000|2021-05-02 14:57:00|983.63|979.63|982.91|978.91|983.63|979.63|982.91|978.91|24
1619967430000|2021-05-02 14:57:10|982.87|978.87|983.33|979.33|983.47|979.47|982.84|978.84|24
1619967440000|2021-05-02 14:57:20|983.35|979.35|983.52|979.52|983.54|979.54|983.22|979.22|16
1619967450000|2021-05-02 14:57:30|983.54|979.54|983.56|979.56|983.59|979.59|983.53|979.53|16
1619967460000|2021-05-02 14:57:40|983.58|979.58|983.43|979.43|983.61|979.61|983.43|979.43|18
1619967470000|2021-05-02 14:57:50|983.45|979.45|983.73|979.73|983.76|979.76|983.42|979.42|25
1619967480000|2021-05-02 14:58:00|983.72|979.72|984.06|980.06|984.06|980.06|983.7|979.7|23
1619967490000|2021-05-02 14:58:10|984.05|980.05|984.11|980.11|984.16|980.16|984.04|980.04|18
1619967500000|2021-05-02 14:58:20|984.09|980.09|984.05|980.05|984.14|980.14|984.05|980.05|18
1619967510000|2021-05-02 14:58:30|984.03|980.03|984.08|980.08|984.08|980.08|983.94|979.94|19
1619967520000|2021-05-02 14:58:40|984.09|980.09|984.06|980.06|984.25|980.25|984.05|980.05|16
1619967530000|2021-05-02 14:58:50|984.05|980.05|983.71|979.71|984.19|980.19|983.57|979.57|22
1619967540000|2021-05-02 14:59:00|983.7|979.7|983.52|979.52|983.7|979.7|983.51|979.51|16
1619967550000|2021-05-02 14:59:10|983.53|979.53|983.86|979.86|983.87|979.87|983.52|979.52|15
1619967560000|2021-05-02 14:59:20|983.85|979.85|983.81|979.81|983.85|979.85|983.75|979.75|18
1619967570000|2021-05-02 14:59:30|983.82|979.82|984.04|980.04|984.04|980.04|983.77|979.77|23
1619967580000|2021-05-02 14:59:40|984.03|980.03|983.93|979.93|984.03|980.03|983.91|979.91|13
1619967590000|2021-05-02 14:59:50|983.92|979.92|983.87|979.87|983.94|979.94|983.84|979.84|17
1619967600000|2021-05-02 15:00:00|983.85|979.85|984.51|980.51|984.51|980.51|983.84|979.84|24
1619967610000|2021-05-02 15:00:10|984.47|980.47|983.6|979.6|984.48|980.48|983.6|979.6|24
1619967620000|2021-05-02 15:00:20|983.59|979.59|983.79|979.79|983.82|979.82|983.29|979.29|24
1619967630000|2021-05-02 15:00:30|983.8|979.8|983.75|979.75|983.82|979.82|983.65|979.65|25
1619967640000|2021-05-02 15:00:40|983.76|979.76|983.69|979.69|983.77|979.77|983.65|979.65|20
1619967650000|2021-05-02 15:00:50|983.61|979.61|983.32|979.32|983.67|979.67|983.32|979.32|23
1619967660000|2021-05-02 15:01:00|983.43|979.43|983.43|979.43|983.45|979.45|983.32|979.32|23
1619967670000|2021-05-02 15:01:10|983.44|979.44|983.07|979.07|983.46|979.46|983.06|979.06|25
1619967680000|2021-05-02 15:01:20|983.08|979.08|983.01|979.01|983.15|979.15|982.92|978.92|23
1619967690000|2021-05-02 15:01:30|982.95|978.95|983.31|979.31|983.38|979.38|982.89|978.89|20
1619967700000|2021-05-02 15:01:40|983.28|979.28|983.08|979.08|983.34|979.34|982.99|978.99|24
1619967710000|2021-05-02 15:01:50|983.11|979.11|983.11|979.11|983.21|979.21|983.06|979.06|23
1619967720000|2021-05-02 15:02:00|983.12|979.12|982.57|978.57|983.12|979.12|982.57|978.57|16
1619967730000|2021-05-02 15:02:10|982.53|978.53|982.21|978.21|982.53|978.53|982.21|978.21|19
1619967740000|2021-05-02 15:02:20|982.22|978.22|981.98|977.98|982.48|978.48|981.96|977.96|23
1619967750000|2021-05-02 15:02:30|981.97|977.97|982.16|978.16|982.21|978.21|981.91|977.91|25
1619967760000|2021-05-02 15:02:40|982.21|978.21|981.87|977.87|982.22|978.22|981.85|977.85|22
1619967770000|2021-05-02 15:02:50|981.88|977.88|981.96|977.96|982.11|978.11|981.88|977.88|27
1619967780000|2021-05-02 15:03:00|981.99|977.99|982.07|978.07|982.07|978.07|981.98|977.98|12
1619967790000|2021-05-02 15:03:10|982.2|978.2|982.51|978.51|982.78|978.78|982.2|978.2|21
1619967800000|2021-05-02 15:03:20|982.49|978.49|981.88|977.88|982.55|978.55|981.75|977.75|24
1619967810000|2021-05-02 15:03:30|981.89|977.89|982.3|978.3|982.61|978.61|981.89|977.89|27
1619967820000|2021-05-02 15:03:40|982.28|978.28|982.13|978.13|982.28|978.28|982.08|978.08|18
1619967830000|2021-05-02 15:03:50|982.11|978.11|982.21|978.21|982.21|978.21|982.02|978.02|20
1619967840000|2021-05-02 15:04:00|982.22|978.22|982.32|978.32|982.34|978.34|982.19|978.19|13
1619967850000|2021-05-02 15:04:10|982.38|978.38|982.56|978.56|982.62|978.62|982.3|978.3|18
1619967860000|2021-05-02 15:04:20|982.58|978.58|982.36|978.36|982.58|978.58|982.1|978.1|25
1619967870000|2021-05-02 15:04:30|982.3|978.3|982.36|978.36|982.51|978.51|982.26|978.26|21
1619967880000|2021-05-02 15:04:40|982.34|978.34|982.29|978.29|982.37|978.37|982.29|978.29|23
1619967890000|2021-05-02 15:04:50|982.28|978.28|982.15|978.15|982.28|978.28|982.15|978.15|13
1619967900000|2021-05-02 15:05:00|982|978|982.15|978.15|982.15|978.15|982|978|16
1619967910000|2021-05-02 15:05:10|982.16|978.16|982.47|978.47|982.48|978.48|982.16|978.16|13
1619967920000|2021-05-02 15:05:20|982.45|978.45|982.48|978.48|982.51|978.51|982.42|978.42|20
1619967930000|2021-05-02 15:05:30|982.46|978.46|981.41|977.41|982.46|978.46|981.37|977.37|25
1619967940000|2021-05-02 15:05:40|981.42|977.42|981.47|977.47|981.66|977.66|981.42|977.42|17
1619967950000|2021-05-02 15:05:50|981.5|977.5|981.51|977.51|981.54|977.54|981.42|977.42|18
1619967960000|2021-05-02 15:06:00|981.49|977.49|981.19|977.19|981.49|977.49|981.09|977.09|25
1619967970000|2021-05-02 15:06:10|981.13|977.13|980.85|976.85|981.22|977.22|980.85|976.85|21
1619967980000|2021-05-02 15:06:20|980.82|976.82|980.89|976.89|981|977|980.65|976.65|23
1619967990000|2021-05-02 15:06:30|980.9|976.9|980.89|976.89|981.19|977.19|980.75|976.75|26
1619968000000|2021-05-02 15:06:40|980.88|976.88|980.62|976.62|980.97|976.97|980.58|976.58|24
1619968010000|2021-05-02 15:06:50|980.6|976.6|980.96|976.96|981.15|977.15|980.6|976.6|22
1619968020000|2021-05-02 15:07:00|980.95|976.95|980.61|976.61|980.95|976.95|980.61|976.61|16
1619968030000|2021-05-02 15:07:10|980.6|976.6|979.88|975.88|980.6|976.6|979.84|975.84|21
1619968040000|2021-05-02 15:07:20|979.89|975.89|979.75|975.75|980.02|976.02|979.75|975.75|18
1619968050000|2021-05-02 15:07:30|979.76|975.76|979.72|975.72|979.84|975.84|979.62|975.62|17
1619968060000|2021-05-02 15:07:40|979.71|975.71|979.95|975.95|980.06|976.06|979.7|975.7|17
1619968070000|2021-05-02 15:07:50|979.83|975.83|979.89|975.89|979.93|975.93|979.73|975.73|16
1619968080000|2021-05-02 15:08:00|979.9|975.9|979.91|975.91|979.93|975.93|979.89|975.89|13
1619968090000|2021-05-02 15:08:10|979.92|975.92|980.72|976.72|980.75|976.75|979.92|975.92|23
1619968100000|2021-05-02 15:08:20|980.73|976.73|980.41|976.41|980.79|976.79|980.41|976.41|22
1619968110000|2021-05-02 15:08:30|980.38|976.38|980.39|976.39|980.41|976.41|980.36|976.36|14
1619968120000|2021-05-02 15:08:40|980.38|976.38|980.86|976.86|980.91|976.91|980.27|976.27|22
1619968130000|2021-05-02 15:08:50|980.84|976.84|981.55|977.55|981.59|977.59|980.8|976.8|25
1619968140000|2021-05-02 15:09:00|981.48|977.48|981.04|977.04|981.49|977.49|981.03|977.03|21
1619968150000|2021-05-02 15:09:10|981.07|977.07|981.1|977.1|981.18|977.18|980.74|976.74|25
1619968160000|2021-05-02 15:09:20|981.11|977.11|981.32|977.32|981.32|977.32|981.11|977.11|20
1619968170000|2021-05-02 15:09:30|981.38|977.38|981.11|977.11|981.43|977.43|981.03|977.03|23
1619968180000|2021-05-02 15:09:40|981.07|977.07|981.69|977.69|981.69|977.69|981.07|977.07|24
1619968190000|2021-05-02 15:09:50|981.71|977.71|980.95|976.95|981.94|977.94|980.95|976.95|20
1619968200000|2021-05-02 15:10:00|981.05|977.05|981.53|977.53|981.53|977.53|981.05|977.05|19
1619968210000|2021-05-02 15:10:10|981.63|977.63|982.04|978.04|982.16|978.16|981.63|977.63|25
1619968220000|2021-05-02 15:10:20|982.03|978.03|981.9|977.9|982.05|978.05|981.9|977.9|21
1619968230000|2021-05-02 15:10:30|981.79|977.79|981.88|977.88|981.96|977.96|981.64|977.64|25
1619968240000|2021-05-02 15:10:40|981.91|977.91|981.87|977.87|981.93|977.93|981.83|977.83|18
1619968250000|2021-05-02 15:10:50|981.86|977.86|982.6|978.6|982.66|978.66|981.86|977.86|18
1619968260000|2021-05-02 15:11:00|982.57|978.57|982.5|978.5|982.66|978.66|982.48|978.48|21
1619968270000|2021-05-02 15:11:10|982.54|978.54|982.65|978.65|982.67|978.67|982.41|978.41|19
1619968280000|2021-05-02 15:11:20|982.62|978.62|982.78|978.78|982.79|978.79|982.61|978.61|20
1619968290000|2021-05-02 15:11:30|982.79|978.79|982.89|978.89|982.96|978.96|982.78|978.78|19
1619968300000|2021-05-02 15:11:40|982.86|978.86|982.34|978.34|982.86|978.86|982.33|978.33|20
1619968310000|2021-05-02 15:11:50|982.33|978.33|981.86|977.86|982.33|978.33|981.78|977.78|17
1619968320000|2021-05-02 15:12:00|981.9|977.9|982.26|978.26|982.26|978.26|981.74|977.74|19
1619968330000|2021-05-02 15:12:10|982.27|978.27|982.3|978.3|982.3|978.3|982.21|978.21|22
1619968340000|2021-05-02 15:12:20|982.36|978.36|982.43|978.43|982.5|978.5|982.3|978.3|23
1619968350000|2021-05-02 15:12:30|982.44|978.44|981.94|977.94|982.44|978.44|981.68|977.68|21
1619968360000|2021-05-02 15:12:40|981.89|977.89|982.14|978.14|982.33|978.33|981.85|977.85|23
1619968370000|2021-05-02 15:12:50|982.11|978.11|982.21|978.21|982.28|978.28|982.03|978.03|25
1619968380000|2021-05-02 15:13:00|982.08|978.08|982.66|978.66|982.66|978.66|982.03|978.03|19
1619968390000|2021-05-02 15:13:10|982.69|978.69|983.02|979.02|983.03|979.03|982.69|978.69|22
1619968400000|2021-05-02 15:13:20|983.03|979.03|983|979|983.06|979.06|982.95|978.95|21
1619968410000|2021-05-02 15:13:30|982.96|978.96|982.95|978.95|983|979|982.84|978.84|21
1619968420000|2021-05-02 15:13:40|982.91|978.91|982.68|978.68|982.96|978.96|982.68|978.68|14
1619968430000|2021-05-02 15:13:50|982.67|978.67|982.6|978.6|982.69|978.69|982.53|978.53|25
1619968440000|2021-05-02 15:14:00|982.61|978.61|982.87|978.87|982.87|978.87|982.59|978.59|22
1619968450000|2021-05-02 15:14:10|982.91|978.91|983.33|979.33|983.33|979.33|982.91|978.91|24
1619968460000|2021-05-02 15:14:20|983.36|979.36|983.47|979.47|983.51|979.51|983.23|979.23|23
1619968470000|2021-05-02 15:14:30|983.48|979.48|983.26|979.26|983.49|979.49|983.15|979.15|23
1619968480000|2021-05-02 15:14:40|983.15|979.15|983.13|979.13|983.51|979.51|983.04|979.04|27
1619968490000|2021-05-02 15:14:50|982.96|978.96|982.49|978.49|982.96|978.96|982.46|978.46|21
1619968500000|2021-05-02 15:15:00|982.5|978.5|982.16|978.16|982.5|978.5|982.08|978.08|22
1619968510000|2021-05-02 15:15:10|982.14|978.14|982.44|978.44|982.46|978.46|982.13|978.13|17
1619968520000|2021-05-02 15:15:20|982.42|978.42|982.17|978.17|982.44|978.44|982.17|978.17|17
1619968530000|2021-05-02 15:15:30|982.15|978.15|982.48|978.48|982.5|978.5|982.14|978.14|19
1619968540000|2021-05-02 15:15:40|982.5|978.5|982.97|978.97|983.35|979.35|982.48|978.48|26
1619968550000|2021-05-02 15:15:50|983.02|979.02|983.21|979.21|983.21|979.21|983.01|979.01|15
1619968560000|2021-05-02 15:16:00|983.2|979.2|983.53|979.53|983.57|979.57|983.2|979.2|20
1619968570000|2021-05-02 15:16:10|983.49|979.49|983.61|979.61|983.61|979.61|983.49|979.49|18
1619968580000|2021-05-02 15:16:20|983.62|979.62|983.61|979.61|983.64|979.64|983.58|979.58|17
1619968590000|2021-05-02 15:16:30|983.67|979.67|983.37|979.37|983.71|979.71|983.29|979.29|23
1619968600000|2021-05-02 15:16:40|983.41|979.41|983.41|979.41|983.43|979.43|983.3|979.3|18
1619968610000|2021-05-02 15:16:50|983.37|979.37|983.44|979.44|983.44|979.44|983.2|979.2|24
1619968620000|2021-05-02 15:17:00|983.43|979.43|983.59|979.59|983.64|979.64|983.39|979.39|22
1619968630000|2021-05-02 15:17:10|983.61|979.61|983.36|979.36|983.64|979.64|983.36|979.36|19
1619968640000|2021-05-02 15:17:20|983.3|979.3|983.2|979.2|983.31|979.31|983.16|979.16|15
1619968650000|2021-05-02 15:17:30|983.24|979.24|983.18|979.18|983.25|979.25|983.13|979.13|14
1619968660000|2021-05-02 15:17:40|983.22|979.22|983.35|979.35|983.35|979.35|983.18|979.18|17
1619968670000|2021-05-02 15:17:50|983.37|979.37|983.3|979.3|983.37|979.37|983.27|979.27|21
1619968680000|2021-05-02 15:18:00|983.34|979.34|983.3|979.3|983.36|979.36|983.29|979.29|16
1619968690000|2021-05-02 15:18:10|983.33|979.33|983.35|979.35|983.35|979.35|983.3|979.3|16
1619968700000|2021-05-02 15:18:20|983.32|979.32|983.35|979.35|983.35|979.35|983.31|979.31|8
1619968710000|2021-05-02 15:18:30|983.31|979.31|982.72|978.72|983.35|979.35|982.72|978.72|18
1619968720000|2021-05-02 15:18:40|982.71|978.71|982.78|978.78|983.06|979.06|982.7|978.7|23
1619968730000|2021-05-02 15:18:50|982.81|978.81|982.51|978.51|982.81|978.81|982.51|978.51|18
1619968740000|2021-05-02 15:19:00|982.48|978.48|982.55|978.55|982.58|978.58|982.48|978.48|15
1619968750000|2021-05-02 15:19:10|982.54|978.54|982.53|978.53|982.57|978.57|982.45|978.45|20
1619968760000|2021-05-02 15:19:20|982.54|978.54|982.42|978.42|982.54|978.54|982.37|978.37|16
1619968770000|2021-05-02 15:19:30|982.38|978.38|982.99|978.99|983|979|982.38|978.38|24
1619968780000|2021-05-02 15:19:40|982.89|978.89|982.81|978.81|983.02|979.02|982.72|978.72|25
1619968790000|2021-05-02 15:19:50|982.85|978.85|982.75|978.75|982.86|978.86|982.74|978.74|21
1619968800000|2021-05-02 15:20:00|982.76|978.76|982.91|978.91|982.91|978.91|982.74|978.74|26
1619968810000|2021-05-02 15:20:10|982.92|978.92|982.84|978.84|983.01|979.01|982.78|978.78|23
1619968820000|2021-05-02 15:20:20|982.83|978.83|982.77|978.77|982.87|978.87|982.67|978.67|23
1619968830000|2021-05-02 15:20:30|982.76|978.76|982.7|978.7|982.76|978.76|982.56|978.56|18
1619968840000|2021-05-02 15:20:40|982.71|978.71|982.64|978.64|982.73|978.73|982.63|978.63|15
1619968850000|2021-05-02 15:20:50|982.63|978.63|982.6|978.6|982.74|978.74|982.6|978.6|18
1619968860000|2021-05-02 15:21:00|982.63|978.63|981.79|977.79|982.64|978.64|981.72|977.72|24
1619968870000|2021-05-02 15:21:10|981.78|977.78|981.72|977.72|981.87|977.87|981.72|977.72|19
1619968880000|2021-05-02 15:21:20|981.76|977.76|981.02|977.02|981.76|977.76|980.98|976.98|20
1619968890000|2021-05-02 15:21:30|981.04|977.04|980.93|976.93|981.04|977.04|980.9|976.9|18
1619968900000|2021-05-02 15:21:40|981.08|977.08|980.94|976.94|981.11|977.11|980.94|976.94|17
1619968910000|2021-05-02 15:21:50|980.96|976.96|981.19|977.19|981.36|977.36|980.96|976.96|22
1619968920000|2021-05-02 15:22:00|981.22|977.22|982.11|978.11|982.13|978.13|981.22|977.22|26
1619968930000|2021-05-02 15:22:10|982.23|978.23|982.87|978.87|982.87|978.87|982.2|978.2|24
1619968940000|2021-05-02 15:22:20|982.86|978.86|983.22|979.22|983.22|979.22|982.85|978.85|20
1619968950000|2021-05-02 15:22:30|983.23|979.23|983.29|979.29|983.33|979.33|983.23|979.23|18
1619968960000|2021-05-02 15:22:40|983.3|979.3|984.21|980.21|984.21|980.21|983.29|979.29|23
1619968970000|2021-05-02 15:22:50|984.41|980.41|984.12|980.12|984.73|980.73|984.05|980.05|23
1619968980000|2021-05-02 15:23:00|984.13|980.13|983.51|979.51|984.39|980.39|983.51|979.51|18
1619968990000|2021-05-02 15:23:10|983.76|979.76|984.38|980.38|984.43|980.43|983.76|979.76|22
1619969000000|2021-05-02 15:23:20|984.39|980.39|984.05|980.05|984.39|980.39|984.05|980.05|21
1619969010000|2021-05-02 15:23:30|984.06|980.06|983.3|979.3|984.07|980.07|983.3|979.3|24
1619969020000|2021-05-02 15:23:40|983.28|979.28|982.84|978.84|983.28|979.28|982.8|978.8|24
1619969030000|2021-05-02 15:23:50|982.83|978.83|982.82|978.82|982.87|978.87|982.82|978.82|11
1619969040000|2021-05-02 15:24:00|982.83|978.83|982.29|978.29|982.83|978.83|982.18|978.18|19
1619969050000|2021-05-02 15:24:10|982.4|978.4|982.83|978.83|982.83|978.83|982.4|978.4|23
1619969060000|2021-05-02 15:24:20|982.82|978.82|982.56|978.56|982.82|978.82|982.29|978.29|26
1619969070000|2021-05-02 15:24:30|982.54|978.54|982.34|978.34|982.55|978.55|982.33|978.33|20
1619969080000|2021-05-02 15:24:40|982.33|978.33|982.39|978.39|982.39|978.39|982.07|978.07|21
1619969090000|2021-05-02 15:24:50|982.4|978.4|982.67|978.67|982.67|978.67|982.33|978.33|18
1619969100000|2021-05-02 15:25:00|982.65|978.65|982.72|978.72|982.74|978.74|982.65|978.65|16
1619969110000|2021-05-02 15:25:10|982.73|978.73|983.2|979.2|983.2|979.2|982.67|978.67|27
1619969120000|2021-05-02 15:25:20|983.24|979.24|983.27|979.27|983.31|979.31|983.2|979.2|17
1619969130000|2021-05-02 15:25:30|983.28|979.28|982.91|978.91|983.28|979.28|982.87|978.87|18
1619969140000|2021-05-02 15:25:40|982.96|978.96|983.75|979.75|983.75|979.75|982.96|978.96|21
1619969150000|2021-05-02 15:25:50|983.78|979.78|983.69|979.69|983.93|979.93|983.69|979.69|20
1619969160000|2021-05-02 15:26:00|983.67|979.67|983.21|979.21|983.67|979.67|983.11|979.11|23
1619969170000|2021-05-02 15:26:10|983.23|979.23|982.98|978.98|983.27|979.27|982.98|978.98|22
1619969180000|2021-05-02 15:26:20|983.01|979.01|982.58|978.58|983.03|979.03|982.58|978.58|13
1619969190000|2021-05-02 15:26:30|982.54|978.54|982.6|978.6|982.6|978.6|982.47|978.47|14
1619969200000|2021-05-02 15:26:40|982.55|978.55|982.92|978.92|982.98|978.98|982.55|978.55|17
1619969210000|2021-05-02 15:26:50|982.93|978.93|982.65|978.65|983.08|979.08|982.65|978.65|20
1619969220000|2021-05-02 15:27:00|982.68|978.68|982.67|978.67|982.7|978.7|982.47|978.47|21
1619969230000|2021-05-02 15:27:10|982.61|978.61|982.44|978.44|982.74|978.74|982.41|978.41|27
1619969240000|2021-05-02 15:27:20|982.42|978.42|982.4|978.4|982.47|978.47|982.33|978.33|17
1619969250000|2021-05-02 15:27:30|982.5|978.5|982.41|978.41|982.51|978.51|982.39|978.39|21
1619969260000|2021-05-02 15:27:40|982.4|978.4|982.54|978.54|982.54|978.54|982.4|978.4|23
1619969270000|2021-05-02 15:27:50|982.49|978.49|981.72|977.72|982.54|978.54|981.72|977.72|15
1619969280000|2021-05-02 15:28:00|981.62|977.62|981.78|977.78|982.02|978.02|981.55|977.55|23
1619969290000|2021-05-02 15:28:10|981.71|977.71|981.5|977.5|981.87|977.87|981.5|977.5|21
1619969300000|2021-05-02 15:28:20|981.39|977.39|981.15|977.15|981.39|977.39|981.06|977.06|21
1619969310000|2021-05-02 15:28:30|981.21|977.21|980.93|976.93|981.21|977.21|980.93|976.93|11
1619969320000|2021-05-02 15:28:40|980.92|976.92|980.87|976.87|980.96|976.96|980.72|976.72|14
1619969330000|2021-05-02 15:28:50|980.75|976.75|980.86|976.86|980.86|976.86|980.71|976.71|10
1619969340000|2021-05-02 15:29:00|980.83|976.83|980.67|976.67|980.83|976.83|980.67|976.67|12
1619969350000|2021-05-02 15:29:10|980.51|976.51|979.96|975.96|980.51|976.51|979.87|975.87|12
1619969360000|2021-05-02 15:29:20|979.99|975.99|980.1|976.1|980.1|976.1|979.92|975.92|12
1619969370000|2021-05-02 15:29:30|980.29|976.29|980.34|976.34|980.54|976.54|980.29|976.29|22
1619969380000|2021-05-02 15:29:40|980.47|976.47|980.54|976.54|980.6|976.6|980.47|976.47|14
1619969390000|2021-05-02 15:29:50|980.49|976.49|980.46|976.46|980.49|976.49|980.46|976.46|4
1619969400000|2021-05-02 15:30:00|980.48|976.48|981.15|977.15|981.22|977.22|980.48|976.48|16
1619969410000|2021-05-02 15:30:10|981.21|977.21|980.82|976.82|981.21|977.21|980.82|976.82|16
1619969420000|2021-05-02 15:30:20|980.8|976.8|980.93|976.93|980.93|976.93|980.66|976.66|15
1619969430000|2021-05-02 15:30:30|980.88|976.88|981.18|977.18|981.25|977.25|980.88|976.88|20
1619969440000|2021-05-02 15:30:40|981.2|977.2|981.02|977.02|981.22|977.22|981.02|977.02|10
1619969450000|2021-05-02 15:30:50|981.03|977.03|981.01|977.01|981.05|977.05|980.97|976.97|11
1619969460000|2021-05-02 15:31:00|981.18|977.18|981.18|977.18|981.19|977.19|981.18|977.18|3
1619969470000|2021-05-02 15:31:10|981.19|977.19|981.08|977.08|981.19|977.19|981.08|977.08|9
1619969480000|2021-05-02 15:31:20|981.07|977.07|981.07|977.07|981.14|977.14|981.03|977.03|6
1619969490000|2021-05-02 15:31:30|981.06|977.06|980.99|976.99|981.28|977.28|980.99|976.99|14
1619969500000|2021-05-02 15:31:40|980.96|976.96|980.85|976.85|980.96|976.96|980.79|976.79|18
1619969510000|2021-05-02 15:31:50|980.87|976.87|981.13|977.13|981.19|977.19|980.87|976.87|14
1619969520000|2021-05-02 15:32:00|981.05|977.05|981.02|977.02|981.1|977.1|980.76|976.76|24
1619969530000|2021-05-02 15:32:10|981.21|977.21|981.33|977.33|981.41|977.41|981.21|977.21|18
1619969540000|2021-05-02 15:32:20|981.39|977.39|981.29|977.29|981.43|977.43|981.19|977.19|13
1619969550000|2021-05-02 15:32:30|981.28|977.28|981.37|977.37|981.42|977.42|981.28|977.28|10
1619969560000|2021-05-02 15:32:40|981.41|977.41|981.25|977.25|981.41|977.41|981.25|977.25|7
1619969570000|2021-05-02 15:32:50|981.26|977.26|981.14|977.14|981.27|977.27|981.14|977.14|5
1619969580000|2021-05-02 15:33:00|981.15|977.15|980.72|976.72|981.15|977.15|980.72|976.72|11
1619969590000|2021-05-02 15:33:10|980.74|976.74|980.19|976.19|980.74|976.74|979.92|975.92|15
1619969600000|2021-05-02 15:33:20|980.16|976.16|980|976|980.16|976.16|979.94|975.94|15
1619969610000|2021-05-02 15:33:30|979.99|975.99|979.99|975.99|979.99|975.99|979.98|975.98|3
1619969620000|2021-05-02 15:33:40|979.98|975.98|979.93|975.93|980|976|979.93|975.93|11
1619969630000|2021-05-02 15:33:50|979.94|975.94|979.91|975.91|979.94|975.94|979.91|975.91|5
1619969640000|2021-05-02 15:34:00|979.9|975.9|979.94|975.94|979.94|975.94|979.9|975.9|7
1619969650000|2021-05-02 15:34:10|979.66|975.66|980.49|976.49|980.6|976.6|979.66|975.66|19
1619969660000|2021-05-02 15:34:20|980.48|976.48|980.51|976.51|980.56|976.56|980.43|976.43|14
1619969670000|2021-05-02 15:34:30|980.54|976.54|980.49|976.49|980.57|976.57|980.46|976.46|20
1619969680000|2021-05-02 15:34:40|980.51|976.51|980.47|976.47|980.52|976.52|980.47|976.47|18
1619969690000|2021-05-02 15:34:50|980.41|976.41|980.17|976.17|980.41|976.41|980.14|976.14|22
1619969700000|2021-05-02 15:35:00|980.18|976.18|980.04|976.04|980.2|976.2|979.96|975.96|11
1619969710000|2021-05-02 15:35:10|980.03|976.03|980.01|976.01|980.09|976.09|980.01|976.01|11
1619969720000|2021-05-02 15:35:20|980.03|976.03|979.94|975.94|980.03|976.03|979.93|975.93|13
1619969730000|2021-05-02 15:35:30|979.93|975.93|979.61|975.61|979.95|975.95|979.24|975.24|24
1619969740000|2021-05-02 15:35:40|979.59|975.59|979.2|975.2|979.59|975.59|979.17|975.17|23
1619969750000|2021-05-02 15:35:50|979.19|975.19|979.2|975.2|979.22|975.22|979.16|975.16|18
1619969760000|2021-05-02 15:36:00|979.21|975.21|979.2|975.2|979.33|975.33|979.15|975.15|16
1619969770000|2021-05-02 15:36:10|978.92|974.92|979.02|975.02|979.08|975.08|978.85|974.85|18
1619969780000|2021-05-02 15:36:20|979.01|975.01|978.92|974.92|979.04|975.04|978.86|974.86|22
1619969790000|2021-05-02 15:36:30|978.99|974.99|979.2|975.2|979.36|975.36|978.92|974.92|23
1619969800000|2021-05-02 15:36:40|979.21|975.21|979.18|975.18|979.25|975.25|979.09|975.09|23
1619969810000|2021-05-02 15:36:50|979.17|975.17|979.28|975.28|979.28|975.28|979.11|975.11|16
1619969820000|2021-05-02 15:37:00|979.39|975.39|979.14|975.14|979.5|975.5|979.09|975.09|22
1619969830000|2021-05-02 15:37:10|979.15|975.15|978.77|974.77|979.17|975.17|978.73|974.73|17
1619969840000|2021-05-02 15:37:20|978.72|974.72|978.77|974.77|978.78|974.78|978.69|974.69|10
1619969850000|2021-05-02 15:37:30|978.78|974.78|978.79|974.79|978.8|974.8|978.77|974.77|15
1619969860000|2021-05-02 15:37:40|978.8|974.8|978.78|974.78|978.82|974.82|978.78|974.78|12
1619969870000|2021-05-02 15:37:50|978.76|974.76|979.3|975.3|979.32|975.32|978.76|974.76|20
1619969880000|2021-05-02 15:38:00|979.32|975.32|979.35|975.35|979.38|975.38|979.28|975.28|19
1619969890000|2021-05-02 15:38:10|979.33|975.33|979.73|975.73|979.78|975.78|979.33|975.33|20
1619969900000|2021-05-02 15:38:20|979.71|975.71|979.87|975.87|979.91|975.91|979.67|975.67|24
1619969910000|2021-05-02 15:38:30|979.96|975.96|980|976|980.01|976.01|979.79|975.79|20
1619969920000|2021-05-02 15:38:40|979.98|975.98|979.94|975.94|980|976|979.92|975.92|19
1619969930000|2021-05-02 15:38:50|979.91|975.91|979.87|975.87|979.98|975.98|979.87|975.87|17
1619969940000|2021-05-02 15:39:00|979.7|975.7|979.65|975.65|979.71|975.71|979.56|975.56|19
1619969950000|2021-05-02 15:39:10|979.64|975.64|979|975|979.64|975.64|979|975|25
1619969960000|2021-05-02 15:39:20|979.04|975.04|978.81|974.81|979.04|975.04|978.79|974.79|20
1619969970000|2021-05-02 15:39:30|978.79|974.79|979.05|975.05|979.08|975.08|978.79|974.79|23
1619969980000|2021-05-02 15:39:40|979.07|975.07|980.1|976.1|980.12|976.12|979.04|975.04|24
1619969990000|2021-05-02 15:39:50|980|976|979.67|975.67|980|976|979.54|975.54|26
1619970000000|2021-05-02 15:40:00|979.62|975.62|979.94|975.94|979.94|975.94|979.54|975.54|23
1619970010000|2021-05-02 15:40:10|979.9|975.9|979.79|975.79|979.95|975.95|979.77|975.77|22
1619970020000|2021-05-02 15:40:20|979.9|975.9|979.92|975.92|979.92|975.92|979.77|975.77|20
1619970030000|2021-05-02 15:40:30|979.9|975.9|980.15|976.15|980.18|976.18|979.84|975.84|14
1619970040000|2021-05-02 15:40:40|980.17|976.17|980.42|976.42|980.45|976.45|980.15|976.15|16
1619970050000|2021-05-02 15:40:50|980.41|976.41|980.09|976.09|980.43|976.43|980.09|976.09|19
1619970060000|2021-05-02 15:41:00|980.11|976.11|979.94|975.94|980.11|976.11|979.9|975.9|11
1619970070000|2021-05-02 15:41:10|979.93|975.93|979.93|975.93|979.94|975.94|979.93|975.93|7
1619970080000|2021-05-02 15:41:20|979.94|975.94|979.91|975.91|979.94|975.94|979.9|975.9|14
1619970090000|2021-05-02 15:41:30|979.69|975.69|979.74|975.74|979.74|975.74|979.68|975.68|8
1619970100000|2021-05-02 15:41:40|979.75|975.75|980.8|976.8|980.8|976.8|979.75|975.75|26
1619970110000|2021-05-02 15:41:50|980.82|976.82|981.45|977.45|981.62|977.62|980.82|976.82|27
1619970120000|2021-05-02 15:42:00|981.46|977.46|981.65|977.65|981.65|977.65|981.46|977.46|24
1619970130000|2021-05-02 15:42:10|981.6|977.6|981.84|977.84|981.84|977.84|981.6|977.6|21
1619970140000|2021-05-02 15:42:20|981.83|977.83|981.76|977.76|981.86|977.86|981.71|977.71|23
1619970150000|2021-05-02 15:42:30|981.79|977.79|981.63|977.63|981.83|977.83|981.46|977.46|18
1619970160000|2021-05-02 15:42:40|981.64|977.64|982.08|978.08|982.09|978.09|981.64|977.64|18
1619970170000|2021-05-02 15:42:50|982.04|978.04|981.91|977.91|982.04|978.04|981.75|977.75|22
1619970180000|2021-05-02 15:43:00|981.75|977.75|981.99|977.99|981.99|977.99|981.75|977.75|21
1619970190000|2021-05-02 15:43:10|982.04|978.04|983.13|979.13|983.36|979.36|982.04|978.04|20
1619970200000|2021-05-02 15:43:20|983.12|979.12|983.4|979.4|983.45|979.45|983.12|979.12|23
1619970210000|2021-05-02 15:43:30|983.47|979.47|983.46|979.46|983.48|979.48|983.37|979.37|16
1619970220000|2021-05-02 15:43:40|983.47|979.47|982.88|978.88|983.55|979.55|982.87|978.87|24
1619970230000|2021-05-02 15:43:50|982.74|978.74|983.26|979.26|983.26|979.26|982.58|978.58|22
1619970240000|2021-05-02 15:44:00|983.24|979.24|982.88|978.88|983.24|979.24|982.86|978.86|23
1619970250000|2021-05-02 15:44:10|982.89|978.89|982.82|978.82|982.89|978.89|982.56|978.56|21
1619970260000|2021-05-02 15:44:20|982.8|978.8|982.14|978.14|982.83|978.83|982.04|978.04|20
1619970270000|2021-05-02 15:44:30|982.2|978.2|983.14|979.14|983.15|979.15|982.2|978.2|26
1619970280000|2021-05-02 15:44:40|983.13|979.13|982.73|978.73|983.14|979.14|982.65|978.65|21
1619970290000|2021-05-02 15:44:50|982.74|978.74|982.89|978.89|982.89|978.89|982.72|978.72|15
1619970300000|2021-05-02 15:45:00|982.88|978.88|982.91|978.91|982.92|978.92|982.88|978.88|9
1619970310000|2021-05-02 15:45:10|982.92|978.92|982.57|978.57|982.92|978.92|982.56|978.56|9
1619970320000|2021-05-02 15:45:20|982.6|978.6|981.94|977.94|982.62|978.62|981.89|977.89|19
1619970330000|2021-05-02 15:45:30|981.93|977.93|981.67|977.67|981.93|977.93|981.6|977.6|24
1619970340000|2021-05-02 15:45:40|981.68|977.68|982.09|978.09|982.31|978.31|981.68|977.68|22
1619970350000|2021-05-02 15:45:50|982.11|978.11|982.11|978.11|982.17|978.17|982.06|978.06|18
1619970360000|2021-05-02 15:46:00|982.08|978.08|982.25|978.25|982.25|978.25|981.96|977.96|19
1619970370000|2021-05-02 15:46:10|982.43|978.43|982.81|978.81|982.94|978.94|982.43|978.43|26
1619970380000|2021-05-02 15:46:20|982.8|978.8|982.46|978.46|982.82|978.82|982.43|978.43|19
1619970390000|2021-05-02 15:46:30|982.45|978.45|982.71|978.71|982.72|978.72|982.43|978.43|17
1619970400000|2021-05-02 15:46:40|982.72|978.72|982.87|978.87|982.88|978.88|982.64|978.64|17
1619970410000|2021-05-02 15:46:50|982.9|978.9|982.27|978.27|982.96|978.96|982.25|978.25|20
1619970420000|2021-05-02 15:47:00|982.29|978.29|982.49|978.49|982.49|978.49|982.27|978.27|20
1619970430000|2021-05-02 15:47:10|982.53|978.53|982.65|978.65|982.66|978.66|982.51|978.51|20
1619970440000|2021-05-02 15:47:20|982.67|978.67|982.64|978.64|982.67|978.67|982.54|978.54|16
1619970450000|2021-05-02 15:47:30|982.63|978.63|982.72|978.72|982.72|978.72|982.63|978.63|13
1619970460000|2021-05-02 15:47:40|982.71|978.71|982.92|978.92|983.12|979.12|982.67|978.67|21
1619970470000|2021-05-02 15:47:50|982.93|978.93|982.99|978.99|983.02|979.02|982.89|978.89|20
1619970480000|2021-05-02 15:48:00|983.01|979.01|983.96|979.96|983.97|979.97|983.01|979.01|27
1619970490000|2021-05-02 15:48:10|983.97|979.97|983.42|979.42|984.04|980.04|983.09|979.09|25
1619970500000|2021-05-02 15:48:20|983.48|979.48|984.01|980.01|984.01|980.01|983.48|979.48|27
1619970510000|2021-05-02 15:48:30|984|980|983.68|979.68|984.01|980.01|983.68|979.68|21
1619970520000|2021-05-02 15:48:40|983.6|979.6|983.61|979.61|983.84|979.84|983.6|979.6|26
1619970530000|2021-05-02 15:48:50|983.65|979.65|983.81|979.81|983.98|979.98|983.5|979.5|21
1619970540000|2021-05-02 15:49:00|983.85|979.85|983.79|979.79|983.87|979.87|983.71|979.71|19
1619970550000|2021-05-02 15:49:10|983.8|979.8|983.67|979.67|983.8|979.8|983.65|979.65|21
1619970560000|2021-05-02 15:49:20|983.66|979.66|983.27|979.27|983.7|979.7|983.25|979.25|23
1619970570000|2021-05-02 15:49:30|983.28|979.28|982.95|978.95|983.28|979.28|982.95|978.95|16
1619970580000|2021-05-02 15:49:40|982.92|978.92|982.9|978.9|983.02|979.02|982.88|978.88|21
1619970590000|2021-05-02 15:49:50|982.93|978.93|982.96|978.96|982.98|978.98|982.92|978.92|14
1619970600000|2021-05-02 15:50:00|982.95|978.95|983.15|979.15|983.15|979.15|982.64|978.64|20
1619970610000|2021-05-02 15:50:10|983.18|979.18|983.55|979.55|983.63|979.63|983.18|979.18|23
1619970620000|2021-05-02 15:50:20|983.61|979.61|983.17|979.17|983.61|979.61|983.14|979.14|24
1619970630000|2021-05-02 15:50:30|983.19|979.19|983.35|979.35|983.38|979.38|983.14|979.14|20
1619970640000|2021-05-02 15:50:40|983.36|979.36|983.73|979.73|983.74|979.74|983.36|979.36|14
1619970650000|2021-05-02 15:50:50|983.72|979.72|983.71|979.71|983.73|979.73|983.57|979.57|20
1619970660000|2021-05-02 15:51:00|983.72|979.72|983.18|979.18|983.72|979.72|983.03|979.03|25
1619970670000|2021-05-02 15:51:10|983.17|979.17|983.38|979.38|983.38|979.38|983.17|979.17|11
1619970680000|2021-05-02 15:51:20|983.4|979.4|983.44|979.44|983.54|979.54|983.4|979.4|25
1619970690000|2021-05-02 15:51:30|983.42|979.42|983.37|979.37|983.44|979.44|983.37|979.37|9
1619970700000|2021-05-02 15:51:40|983.4|979.4|983.24|979.24|983.42|979.42|983.21|979.21|13
1619970710000|2021-05-02 15:51:50|983.25|979.25|982.95|978.95|983.27|979.27|982.95|978.95|13
1619970720000|2021-05-02 15:52:00|982.96|978.96|982.85|978.85|983.29|979.29|982.85|978.85|21
1619970730000|2021-05-02 15:52:10|982.87|978.87|983|979|983.16|979.16|982.87|978.87|20
1619970740000|2021-05-02 15:52:20|983.04|979.04|983.02|979.02|983.1|979.1|983|979|15
1619970750000|2021-05-02 15:52:30|983.01|979.01|982.72|978.72|983.04|979.04|982.72|978.72|12
1619970760000|2021-05-02 15:52:40|982.75|978.75|982.79|978.79|982.8|978.8|982.75|978.75|16
1619970770000|2021-05-02 15:52:50|982.78|978.78|982.89|978.89|982.89|978.89|982.74|978.74|18
1619970780000|2021-05-02 15:53:00|982.94|978.94|983.38|979.38|983.38|979.38|982.94|978.94|24
1619970790000|2021-05-02 15:53:10|983.39|979.39|982.89|978.89|983.4|979.4|982.79|978.79|23
1619970800000|2021-05-02 15:53:20|982.85|978.85|982.83|978.83|982.91|978.91|982.83|978.83|18
1619970810000|2021-05-02 15:53:30|982.87|978.87|982.71|978.71|982.88|978.88|982.71|978.71|18
1619970820000|2021-05-02 15:53:40|982.69|978.69|982.7|978.7|982.79|978.79|982.64|978.64|16
1619970830000|2021-05-02 15:53:50|982.62|978.62|982.58|978.58|982.66|978.66|982.58|978.58|11
1619970840000|2021-05-02 15:54:00|982.55|978.55|981.04|977.04|982.58|978.58|981.04|977.04|23
1619970850000|2021-05-02 15:54:10|980.74|976.74|980.73|976.73|980.83|976.83|980.66|976.66|22
1619970860000|2021-05-02 15:54:20|980.7|976.7|980.75|976.75|980.75|976.75|980.65|976.65|18
1619970870000|2021-05-02 15:54:30|980.71|976.71|980.84|976.84|980.93|976.93|980.7|976.7|19
1619970880000|2021-05-02 15:54:40|980.85|976.85|980.63|976.63|980.85|976.85|980.63|976.63|20
1619970890000|2021-05-02 15:54:50|980.6|976.6|980.25|976.25|980.6|976.6|980.22|976.22|14
1619970900000|2021-05-02 15:55:00|980.23|976.23|979.78|975.78|980.28|976.28|979.78|975.78|19
1619970910000|2021-05-02 15:55:10|979.72|975.72|980.07|976.07|980.15|976.15|979.65|975.65|27
1619970920000|2021-05-02 15:55:20|980.08|976.08|980.04|976.04|980.41|976.41|979.99|975.99|22
1619970930000|2021-05-02 15:55:30|979.92|975.92|979.76|975.76|980.16|976.16|979.76|975.76|16
1619970940000|2021-05-02 15:55:40|979.69|975.69|978.87|974.87|979.74|975.74|978.87|974.87|16
1619970950000|2021-05-02 15:55:50|978.88|974.88|979.37|975.37|979.37|975.37|978.88|974.88|16
1619970960000|2021-05-02 15:56:00|979.36|975.36|979.57|975.57|979.57|975.57|979.36|975.36|20
1619970970000|2021-05-02 15:56:10|979.6|975.6|979.86|975.86|979.86|975.86|979.6|975.6|21
1619970980000|2021-05-02 15:56:20|979.85|975.85|979.99|975.99|979.99|975.99|979.85|975.85|22
1619970990000|2021-05-02 15:56:30|980.01|976.01|980.22|976.22|980.54|976.54|980.01|976.01|22
1619971000000|2021-05-02 15:56:40|980.18|976.18|980.24|976.24|980.26|976.26|980.18|976.18|18
1619971010000|2021-05-02 15:56:50|980.23|976.23|980.3|976.3|980.32|976.32|980.23|976.23|15
1619971020000|2021-05-02 15:57:00|980.31|976.31|980.45|976.45|980.45|976.45|980.31|976.31|8
1619971030000|2021-05-02 15:57:10|980.44|976.44|981.41|977.41|981.41|977.41|980.43|976.43|20
1619971040000|2021-05-02 15:57:20|981.4|977.4|981.35|977.35|981.43|977.43|981.19|977.19|21
1619971050000|2021-05-02 15:57:30|981.37|977.37|980.89|976.89|981.6|977.6|980.89|976.89|26
1619971060000|2021-05-02 15:57:40|980.9|976.9|980.88|976.88|980.91|976.91|980.86|976.86|13
1619971070000|2021-05-02 15:57:50|980.87|976.87|980.95|976.95|980.96|976.96|980.81|976.81|25
1619971080000|2021-05-02 15:58:00|980.96|976.96|981.01|977.01|981.02|977.02|980.86|976.86|22
1619971090000|2021-05-02 15:58:10|981|977|980.96|976.96|981.08|977.08|980.95|976.95|17
1619971100000|2021-05-02 15:58:20|980.94|976.94|980.91|976.91|981|977|980.86|976.86|14
1619971110000|2021-05-02 15:58:30|980.88|976.88|980.17|976.17|980.88|976.88|980.1|976.1|21
1619971120000|2021-05-02 15:58:40|980.18|976.18|980.63|976.63|980.64|976.64|980.18|976.18|23
1619971130000|2021-05-02 15:58:50|980.65|976.65|980.63|976.63|980.83|976.83|980.63|976.63|20
1619971140000|2021-05-02 15:59:00|980.66|976.66|980.56|976.56|980.68|976.68|980.55|976.55|17
1619971150000|2021-05-02 15:59:10|980.55|976.55|980.57|976.57|980.67|976.67|980.51|976.51|20
1619971160000|2021-05-02 15:59:20|980.53|976.53|980.61|976.61|980.61|976.61|980.53|976.53|16
1619971170000|2021-05-02 15:59:30|980.62|976.62|980.21|976.21|980.62|976.62|980.19|976.19|22
1619971180000|2021-05-02 15:59:40|980.23|976.23|980.33|976.33|980.33|976.33|980.23|976.23|12
1619971190000|2021-05-02 15:59:50|980.34|976.34|980.38|976.38|980.47|976.47|980.23|976.23|16
1619971200000|2021-05-02 16:00:00|980.37|976.37|980.28|976.28|980.37|976.37|980.21|976.21|14
1619971210000|2021-05-02 16:00:10|980.25|976.25|979.77|975.77|980.25|976.25|979.76|975.76|20
1619971220000|2021-05-02 16:00:20|979.78|975.78|979.61|975.61|979.85|975.85|979.61|975.61|19
1619971230000|2021-05-02 16:00:30|979.63|975.63|979.99|975.99|979.99|975.99|979.63|975.63|19
1619971240000|2021-05-02 16:00:40|979.98|975.98|980.13|976.13|980.13|976.13|979.88|975.88|15
1619971250000|2021-05-02 16:00:50|980.16|976.16|981.12|977.12|981.16|977.16|980.16|976.16|25
1619971260000|2021-05-02 16:01:00|981.14|977.14|980.82|976.82|981.14|977.14|980.73|976.73|20
1619971270000|2021-05-02 16:01:10|980.84|976.84|979.93|975.93|980.85|976.85|979.92|975.92|23
1619971280000|2021-05-02 16:01:20|979.92|975.92|979.67|975.67|979.96|975.96|979.67|975.67|11
1619971290000|2021-05-02 16:01:30|979.64|975.64|979.18|975.18|979.64|975.64|979.18|975.18|18
1619971300000|2021-05-02 16:01:40|979.12|975.12|978.75|974.75|979.12|975.12|978.75|974.75|19
1619971310000|2021-05-02 16:01:50|978.76|974.76|978.62|974.62|979.19|975.19|978.62|974.62|26
1619971320000|2021-05-02 16:02:00|978.54|974.54|978.57|974.57|978.74|974.74|978.39|974.39|24
1619971330000|2021-05-02 16:02:10|978.74|974.74|977.8|973.8|978.75|974.75|977.77|973.77|24
1619971340000|2021-05-02 16:02:20|977.57|973.57|976.77|972.77|977.57|973.57|976.77|972.77|24
1619971350000|2021-05-02 16:02:30|976.74|972.74|976.21|972.21|976.74|972.74|976.21|972.21|20
1619971360000|2021-05-02 16:02:40|976.15|972.15|975.99|971.99|976.15|972.15|975.99|971.99|17
1619971370000|2021-05-02 16:02:50|975.98|971.98|976.12|972.12|976.13|972.13|975.93|971.93|17
1619971380000|2021-05-02 16:03:00|976.11|972.11|976.87|972.87|976.87|972.87|976.09|972.09|25
1619971390000|2021-05-02 16:03:10|976.9|972.9|977.61|973.61|977.61|973.61|976.9|972.9|23
1619971400000|2021-05-02 16:03:20|977.62|973.62|976.84|972.84|977.65|973.65|976.84|972.84|19
1619971410000|2021-05-02 16:03:30|976.83|972.83|976.81|972.81|976.95|972.95|976.76|972.76|23
1619971420000|2021-05-02 16:03:40|976.8|972.8|976.53|972.53|976.82|972.82|976.53|972.53|14
1619971430000|2021-05-02 16:03:50|976.57|972.57|976.41|972.41|977.74|973.74|976.41|972.41|26
1619971440000|2021-05-02 16:04:00|976.42|972.42|976.51|972.51|976.58|972.58|976.36|972.36|22
1619971450000|2021-05-02 16:04:10|976.49|972.49|976.29|972.29|976.5|972.5|976.28|972.28|18
1619971460000|2021-05-02 16:04:20|976.3|972.3|976.32|972.32|976.41|972.41|976.29|972.29|21
1619971470000|2021-05-02 16:04:30|976.31|972.31|976.65|972.65|976.69|972.69|976.05|972.05|24
1619971480000|2021-05-02 16:04:40|976.66|972.66|976.8|972.8|977|973|976.63|972.63|22
1619971490000|2021-05-02 16:04:50|976.82|972.82|976.07|972.07|976.82|972.82|976.07|972.07|21
1619971500000|2021-05-02 16:05:00|976.06|972.06|975.75|971.75|976.07|972.07|975.74|971.74|21
1619971510000|2021-05-02 16:05:10|975.64|971.64|974.56|970.56|975.64|971.64|974.56|970.56|26
1619971520000|2021-05-02 16:05:20|974.53|970.53|973.49|969.49|974.53|970.53|972.88|968.88|28
1619971530000|2021-05-02 16:05:30|973.55|969.55|972.48|968.48|973.63|969.63|972.47|968.47|25
1619971540000|2021-05-02 16:05:40|972.47|968.47|972.97|968.97|972.97|968.97|972.23|968.23|27
1619971550000|2021-05-02 16:05:50|973.06|969.06|972.97|968.97|973.1|969.1|972.68|968.68|27
1619971560000|2021-05-02 16:06:00|972.92|968.92|973.55|969.55|973.55|969.55|972.78|968.78|23
1619971570000|2021-05-02 16:06:10|973.76|969.76|975.22|971.22|975.22|971.22|973.76|969.76|25
1619971580000|2021-05-02 16:06:20|975.23|971.23|975.41|971.41|975.44|971.44|975.06|971.06|26
1619971590000|2021-05-02 16:06:30|975.43|971.43|975.48|971.48|975.54|971.54|975.02|971.02|23
1619971600000|2021-05-02 16:06:40|975.49|971.49|975.47|971.47|975.53|971.53|975.32|971.32|24
1619971610000|2021-05-02 16:06:50|975.54|971.54|975.96|971.96|975.99|971.99|975.54|971.54|25
1619971620000|2021-05-02 16:07:00|975.95|971.95|975.88|971.88|975.96|971.96|975.69|971.69|22
1619971630000|2021-05-02 16:07:10|975.74|971.74|975.65|971.65|975.75|971.75|975.49|971.49|25
1619971640000|2021-05-02 16:07:20|975.59|971.59|976.15|972.15|976.15|972.15|975.59|971.59|22
1619971650000|2021-05-02 16:07:30|976.14|972.14|976.3|972.3|976.53|972.53|976.11|972.11|25
1619971660000|2021-05-02 16:07:40|976.29|972.29|976.95|972.95|976.95|972.95|976.29|972.29|19
1619971670000|2021-05-02 16:07:50|976.99|972.99|977.72|973.72|977.72|973.72|976.99|972.99|26
1619971680000|2021-05-02 16:08:00|977.71|973.71|978.9|974.9|978.9|974.9|977.59|973.59|24
1619971690000|2021-05-02 16:08:10|978.93|974.93|979.21|975.21|979.77|975.77|978.93|974.93|26
1619971700000|2021-05-02 16:08:20|979.16|975.16|980.09|976.09|980.09|976.09|979.09|975.09|20
1619971710000|2021-05-02 16:08:30|980.02|976.02|980.29|976.29|980.29|976.29|979.94|975.94|26
1619971720000|2021-05-02 16:08:40|980.48|976.48|981.39|977.39|981.39|977.39|980.48|976.48|23
1619971730000|2021-05-02 16:08:50|981.67|977.67|982.18|978.18|982.18|978.18|981.54|977.54|27
1619971740000|2021-05-02 16:09:00|982.19|978.19|982.72|978.72|982.72|978.72|982.04|978.04|22
1619971750000|2021-05-02 16:09:10|982.74|978.74|982.63|978.63|982.76|978.76|982.53|978.53|23
1619971760000|2021-05-02 16:09:20|982.48|978.48|982.58|978.58|982.66|978.66|982.48|978.48|19
1619971770000|2021-05-02 16:09:30|982.6|978.6|982.66|978.66|982.79|978.79|982.4|978.4|25
1619971780000|2021-05-02 16:09:40|982.63|978.63|983.43|979.43|983.43|979.43|982.63|978.63|23
1619971790000|2021-05-02 16:09:50|983.51|979.51|984.44|980.44|984.44|980.44|983.51|979.51|25
1619971800000|2021-05-02 16:10:00|984.46|980.46|984.47|980.47|984.48|980.48|984.28|980.28|16
1619971810000|2021-05-02 16:10:10|984.39|980.39|983.45|979.45|984.39|980.39|983.45|979.45|19
1619971820000|2021-05-02 16:10:20|983.47|979.47|984.06|980.06|984.06|980.06|983.34|979.34|24
1619971830000|2021-05-02 16:10:30|984.12|980.12|985.45|981.45|985.45|981.45|984.12|980.12|25
1619971840000|2021-05-02 16:10:40|985.41|981.41|985.82|981.82|985.82|981.82|985.41|981.41|25
1619971850000|2021-05-02 16:10:50|985.83|981.83|986.15|982.15|986.15|982.15|985.56|981.56|25
1619971860000|2021-05-02 16:11:00|985.65|981.65|986.33|982.33|986.33|982.33|985.62|981.62|25
1619971870000|2021-05-02 16:11:10|986.39|982.39|986.58|982.58|986.61|982.61|986.38|982.38|20
1619971880000|2021-05-02 16:11:20|986.57|982.57|985.58|981.58|986.58|982.58|985.58|981.58|24
1619971890000|2021-05-02 16:11:30|985.57|981.57|985.77|981.77|985.83|981.83|984.63|980.63|26
1619971900000|2021-05-02 16:11:40|985.79|981.79|985.83|981.83|985.96|981.96|985.64|981.64|25
1619971910000|2021-05-02 16:11:50|985.82|981.82|985.23|981.23|985.83|981.83|985.23|981.23|21
1619971920000|2021-05-02 16:12:00|985.17|981.17|985.19|981.19|985.21|981.21|984.89|980.89|20
1619971930000|2021-05-02 16:12:10|985.17|981.17|985.08|981.08|985.17|981.17|985.05|981.05|21
1619971940000|2021-05-02 16:12:20|985.1|981.1|984.64|980.64|985.1|981.1|984.54|980.54|26
1619971950000|2021-05-02 16:12:30|984.56|980.56|984.1|980.1|984.56|980.56|984.05|980.05|23
1619971960000|2021-05-02 16:12:40|984.08|980.08|984.03|980.03|984.2|980.2|984.03|980.03|22
1619971970000|2021-05-02 16:12:50|984.04|980.04|983.63|979.63|984.09|980.09|983.48|979.48|20
1619971980000|2021-05-02 16:13:00|983.64|979.64|984.4|980.4|984.4|980.4|983.59|979.59|26
1619971990000|2021-05-02 16:13:10|984.48|980.48|984.6|980.6|984.67|980.67|984.46|980.46|24
1619972000000|2021-05-02 16:13:20|984.61|980.61|984.12|980.12|984.75|980.75|984.12|980.12|25
1619972010000|2021-05-02 16:13:30|984.14|980.14|984|980|984.21|980.21|983.96|979.96|19
1619972020000|2021-05-02 16:13:40|984.03|980.03|984.03|980.03|984.83|980.83|984.03|980.03|26
1619972030000|2021-05-02 16:13:50|984.02|980.02|984.12|980.12|984.36|980.36|984.02|980.02|22
1619972040000|2021-05-02 16:14:00|984.14|980.14|984.66|980.66|984.66|980.66|984.1|980.1|21
1619972050000|2021-05-02 16:14:10|984.65|980.65|983.61|979.61|984.69|980.69|983.61|979.61|22
1619972060000|2021-05-02 16:14:20|983.6|979.6|984.29|980.29|984.33|980.33|983.52|979.52|22
1619972070000|2021-05-02 16:14:30|984.33|980.33|984.42|980.42|984.43|980.43|984.2|980.2|23
1619972080000|2021-05-02 16:14:40|984.41|980.41|984|980|984.53|980.53|983.79|979.79|20
1619972090000|2021-05-02 16:14:50|983.94|979.94|984.04|980.04|984.07|980.07|983.8|979.8|22
1619972100000|2021-05-02 16:15:00|984.06|980.06|983.6|979.6|984.18|980.18|983.59|979.59|19
1619972110000|2021-05-02 16:15:10|983.61|979.61|982.81|978.81|983.61|979.61|982.81|978.81|23
1619972120000|2021-05-02 16:15:20|982.82|978.82|982.23|978.23|982.82|978.82|982.18|978.18|24
1619972130000|2021-05-02 16:15:30|982.25|978.25|982.3|978.3|982.44|978.44|982.25|978.25|21
1619972140000|2021-05-02 16:15:40|982.31|978.31|982.59|978.59|982.59|978.59|982.28|978.28|18
1619972150000|2021-05-02 16:15:50|982.68|978.68|982.6|978.6|982.75|978.75|982.59|978.59|23
1619972160000|2021-05-02 16:16:00|982.61|978.61|983.45|979.45|983.45|979.45|982.57|978.57|23
1619972170000|2021-05-02 16:16:10|983.46|979.46|983.41|979.41|983.65|979.65|983.37|979.37|27
1619972180000|2021-05-02 16:16:20|983.39|979.39|982.59|978.59|983.39|979.39|982.59|978.59|18
1619972190000|2021-05-02 16:16:30|982.62|978.62|982.95|978.95|982.95|978.95|982.59|978.59|18
1619972200000|2021-05-02 16:16:40|982.96|978.96|983.2|979.2|983.23|979.23|982.9|978.9|20
1619972210000|2021-05-02 16:16:50|983.23|979.23|982.98|978.98|983.23|979.23|982.9|978.9|25
1619972220000|2021-05-02 16:17:00|982.93|978.93|983.29|979.29|983.29|979.29|982.88|978.88|22
1619972230000|2021-05-02 16:17:10|983.28|979.28|983.25|979.25|983.42|979.42|983.25|979.25|22
1619972240000|2021-05-02 16:17:20|983.23|979.23|982.66|978.66|983.23|979.23|982.64|978.64|21
1619972250000|2021-05-02 16:17:30|982.64|978.64|982.43|978.43|982.65|978.65|982.29|978.29|21
1619972260000|2021-05-02 16:17:40|982.55|978.55|982.68|978.68|982.83|978.83|982.55|978.55|19
1619972270000|2021-05-02 16:17:50|982.67|978.67|982.48|978.48|982.67|978.67|982.47|978.47|18
1619972280000|2021-05-02 16:18:00|982.45|978.45|982.83|978.83|982.83|978.83|982.42|978.42|12
1619972290000|2021-05-02 16:18:10|982.78|978.78|983.19|979.19|983.19|979.19|982.78|978.78|21
1619972300000|2021-05-02 16:18:20|983.3|979.3|983.59|979.59|983.88|979.88|983.29|979.29|25
1619972310000|2021-05-02 16:18:30|983.7|979.7|983.88|979.88|983.94|979.94|983.7|979.7|21
1619972320000|2021-05-02 16:18:40|983.87|979.87|985.27|981.27|985.31|981.31|983.85|979.85|25
1619972330000|2021-05-02 16:18:50|985.31|981.31|984.65|980.65|985.32|981.32|984.59|980.59|24
1619972340000|2021-05-02 16:19:00|984.66|980.66|985.13|981.13|985.21|981.21|984.66|980.66|16
1619972350000|2021-05-02 16:19:10|985.16|981.16|984.44|980.44|985.16|981.16|984.44|980.44|22
1619972360000|2021-05-02 16:19:20|984.41|980.41|984.14|980.14|984.45|980.45|983.91|979.91|24
1619972370000|2021-05-02 16:19:30|984.11|980.11|983.75|979.75|984.15|980.15|983.73|979.73|17
1619972380000|2021-05-02 16:19:40|983.78|979.78|983.62|979.62|984.01|980.01|983.62|979.62|18
1619972390000|2021-05-02 16:19:50|983.6|979.6|983.7|979.7|983.71|979.71|983.58|979.58|14
1619972400000|2021-05-02 16:20:00|983.75|979.75|983.81|979.81|983.87|979.87|983.68|979.68|22
1619972410000|2021-05-02 16:20:10|983.87|979.87|983.32|979.32|984.02|980.02|983.32|979.32|23
1619972420000|2021-05-02 16:20:20|983.28|979.28|982.82|978.82|983.32|979.32|982.82|978.82|23
1619972430000|2021-05-02 16:20:30|982.84|978.84|982.49|978.49|982.87|978.87|982.49|978.49|23
1619972440000|2021-05-02 16:20:40|982.51|978.51|982.51|978.51|982.55|978.55|982.51|978.51|19
1619972450000|2021-05-02 16:20:50|982.53|978.53|982.49|978.49|982.53|978.53|982.37|978.37|23
1619972460000|2021-05-02 16:21:00|982.48|978.48|984.02|980.02|984.02|980.02|982.45|978.45|26
1619972470000|2021-05-02 16:21:10|983.89|979.89|983.67|979.67|984|980|983.67|979.67|26
1619972480000|2021-05-02 16:21:20|983.69|979.69|982.86|978.86|983.7|979.7|982.86|978.86|22
1619972490000|2021-05-02 16:21:30|982.85|978.85|982.34|978.34|982.85|978.85|982.32|978.32|21
1619972500000|2021-05-02 16:21:40|982.47|978.47|982.84|978.84|982.97|978.97|982.47|978.47|22
1619972510000|2021-05-02 16:21:50|982.81|978.81|982.65|978.65|982.81|978.81|982.62|978.62|17
1619972520000|2021-05-02 16:22:00|982.66|978.66|982.29|978.29|982.66|978.66|982.29|978.29|19
1619972530000|2021-05-02 16:22:10|982.25|978.25|982|978|982.45|978.45|981.95|977.95|21
1619972540000|2021-05-02 16:22:20|982.01|978.01|981.6|977.6|982.01|978.01|981.6|977.6|23
1619972550000|2021-05-02 16:22:30|981.62|977.62|981.64|977.64|981.64|977.64|981.59|977.59|20
1619972560000|2021-05-02 16:22:40|981.5|977.5|980.99|976.99|981.51|977.51|980.99|976.99|22
1619972570000|2021-05-02 16:22:50|980.92|976.92|979.91|975.91|980.92|976.92|979.91|975.91|21
1619972580000|2021-05-02 16:23:00|979.89|975.89|979.44|975.44|979.89|975.89|979.44|975.44|17
1619972590000|2021-05-02 16:23:10|979.45|975.45|978.84|974.84|979.45|975.45|978.82|974.82|15
1619972600000|2021-05-02 16:23:20|978.83|974.83|978.8|974.8|978.84|974.84|978.79|974.79|15
1619972610000|2021-05-02 16:23:30|978.81|974.81|978.05|974.05|978.81|974.81|978.04|974.04|19
1619972620000|2021-05-02 16:23:40|978.04|974.04|977.15|973.15|978.04|974.04|977.15|973.15|16
1619972630000|2021-05-02 16:23:50|977.17|973.17|978.47|974.47|978.47|974.47|977.16|973.16|20
1619972640000|2021-05-02 16:24:00|978.36|974.36|977.69|973.69|978.48|974.48|977.52|973.52|23
1619972650000|2021-05-02 16:24:10|977.85|973.85|977.81|973.81|977.94|973.94|977.68|973.68|25
1619972660000|2021-05-02 16:24:20|977.76|973.76|978.09|974.09|978.11|974.11|977.69|973.69|23
1619972670000|2021-05-02 16:24:30|978.13|974.13|978.91|974.91|978.98|974.98|978.12|974.12|21
1619972680000|2021-05-02 16:24:40|978.95|974.95|978.47|974.47|978.97|974.97|978.43|974.43|21
1619972690000|2021-05-02 16:24:50|978.48|974.48|978.38|974.38|978.59|974.59|978.38|974.38|19
1619972700000|2021-05-02 16:25:00|978.36|974.36|978.02|974.02|978.39|974.39|978.02|974.02|24
1619972710000|2021-05-02 16:25:10|977.92|973.92|977.43|973.43|977.92|973.92|977.1|973.1|24
1619972720000|2021-05-02 16:25:20|977.4|973.4|977.39|973.39|977.42|973.42|977.25|973.25|23
1619972730000|2021-05-02 16:25:30|977.4|973.4|977.62|973.62|977.62|973.62|977.4|973.4|26
1619972740000|2021-05-02 16:25:40|977.6|973.6|977.05|973.05|977.6|973.6|976.99|972.99|21
1619972750000|2021-05-02 16:25:50|977.07|973.07|976.98|972.98|977.23|973.23|976.9|972.9|20
1619972760000|2021-05-02 16:26:00|976.97|972.97|976.82|972.82|976.97|972.97|976.36|972.36|23
1619972770000|2021-05-02 16:26:10|976.83|972.83|977.34|973.34|977.34|973.34|976.79|972.79|23
1619972780000|2021-05-02 16:26:20|977.4|973.4|976.89|972.89|977.55|973.55|976.89|972.89|21
1619972790000|2021-05-02 16:26:30|976.96|972.96|977.74|973.74|977.74|973.74|976.92|972.92|25
1619972800000|2021-05-02 16:26:40|977.71|973.71|977.61|973.61|977.72|973.72|977.6|973.6|17
1619972810000|2021-05-02 16:26:50|977.65|973.65|977.41|973.41|977.65|973.65|977.2|973.2|24
1619972820000|2021-05-02 16:27:00|977.38|973.38|977.51|973.51|977.51|973.51|977.26|973.26|17
1619972830000|2021-05-02 16:27:10|977.5|973.5|977.62|973.62|977.62|973.62|977.45|973.45|16
1619972840000|2021-05-02 16:27:20|977.73|973.73|978.06|974.06|978.06|974.06|977.73|973.73|18
1619972850000|2021-05-02 16:27:30|977.91|973.91|977.38|973.38|978|974|977.33|973.33|25
1619972860000|2021-05-02 16:27:40|977.29|973.29|976.99|972.99|977.29|973.29|976.82|972.82|23
1619972870000|2021-05-02 16:27:50|977.02|973.02|977.15|973.15|977.15|973.15|976.92|972.92|19
1619972880000|2021-05-02 16:28:00|977.16|973.16|977.26|973.26|977.36|973.36|977.16|973.16|19
1619972890000|2021-05-02 16:28:10|977.28|973.28|977.52|973.52|977.52|973.52|977.18|973.18|22
1619972900000|2021-05-02 16:28:20|977.61|973.61|977.95|973.95|977.97|973.97|977.61|973.61|22
1619972910000|2021-05-02 16:28:30|978|974|977.85|973.85|978.06|974.06|977.8|973.8|23
1619972920000|2021-05-02 16:28:40|977.82|973.82|977.15|973.15|977.82|973.82|977.11|973.11|21
1619972930000|2021-05-02 16:28:50|977.16|973.16|977.21|973.21|977.21|973.21|977.12|973.12|18
1619972940000|2021-05-02 16:29:00|977.18|973.18|977.54|973.54|977.55|973.55|977.18|973.18|21
1619972950000|2021-05-02 16:29:10|977.5|973.5|977.82|973.82|977.83|973.83|977.5|973.5|17
1619972960000|2021-05-02 16:29:20|977.81|973.81|977.37|973.37|977.82|973.82|977.37|973.37|27
1619972970000|2021-05-02 16:29:30|977.4|973.4|977.62|973.62|977.62|973.62|977.28|973.28|24
1619972980000|2021-05-02 16:29:40|977.75|973.75|977.81|973.81|978.15|974.15|977.75|973.75|24
1619972990000|2021-05-02 16:29:50|977.82|973.82|977.73|973.73|977.9|973.9|977.69|973.69|19
1619973000000|2021-05-02 16:30:00|977.53|973.53|977.41|973.41|977.54|973.54|977.24|973.24|18
1619973010000|2021-05-02 16:30:10|977.4|973.4|977.6|973.6|977.6|973.6|977.39|973.39|19
1619973020000|2021-05-02 16:30:20|977.57|973.57|977.57|973.57|977.76|973.76|977.48|973.48|25
1619973030000|2021-05-02 16:30:30|977.58|973.58|977.43|973.43|977.63|973.63|977.43|973.43|18
1619973040000|2021-05-02 16:30:40|977.41|973.41|977.41|973.41|977.42|973.42|977.4|973.4|15
1619973050000|2021-05-02 16:30:50|977.4|973.4|976.48|972.48|977.41|973.41|976.48|972.48|24
1619973060000|2021-05-02 16:31:00|976.49|972.49|975.55|971.55|976.51|972.51|975.48|971.48|20
1619973070000|2021-05-02 16:31:10|975.66|971.66|976.63|972.63|976.73|972.73|975.66|971.66|23
1619973080000|2021-05-02 16:31:20|976.69|972.69|976.54|972.54|976.69|972.69|976.47|972.47|19
1619973090000|2021-05-02 16:31:30|976.52|972.52|977.18|973.18|977.18|973.18|976.52|972.52|23
1619973100000|2021-05-02 16:31:40|977.26|973.26|976.43|972.43|977.26|973.26|976.43|972.43|23
1619973110000|2021-05-02 16:31:50|976.4|972.4|976.3|972.3|976.53|972.53|976.3|972.3|18
1619973120000|2021-05-02 16:32:00|976.32|972.32|977.2|973.2|977.24|973.24|976.31|972.31|23
1619973130000|2021-05-02 16:32:10|977.18|973.18|977.79|973.79|978.02|974.02|977.16|973.16|24
1619973140000|2021-05-02 16:32:20|977.75|973.75|977.12|973.12|977.76|973.76|976.83|972.83|24
1619973150000|2021-05-02 16:32:30|977.15|973.15|977.77|973.77|977.77|973.77|977.15|973.15|24
1619973160000|2021-05-02 16:32:40|977.78|973.78|978.24|974.24|978.24|974.24|977.78|973.78|24
1619973170000|2021-05-02 16:32:50|978.23|974.23|978.7|974.7|978.7|974.7|978.23|974.23|20
1619973180000|2021-05-02 16:33:00|978.69|974.69|979.63|975.63|979.63|975.63|978.61|974.61|23
1619973190000|2021-05-02 16:33:10|979.66|975.66|980.05|976.05|980.58|976.58|979.66|975.66|28
1619973200000|2021-05-02 16:33:20|980.03|976.03|980.39|976.39|980.56|976.56|980.03|976.03|23
1619973210000|2021-05-02 16:33:30|980.19|976.19|980.3|976.3|980.5|976.5|980.03|976.03|28
1619973220000|2021-05-02 16:33:40|980.28|976.28|980.56|976.56|980.56|976.56|980.25|976.25|21
1619973230000|2021-05-02 16:33:50|980.78|976.78|980.74|976.74|980.86|976.86|980.66|976.66|25
1619973240000|2021-05-02 16:34:00|980.75|976.75|980.03|976.03|980.81|976.81|979.74|975.74|25
1619973250000|2021-05-02 16:34:10|980.05|976.05|980|976|980.05|976.05|979.89|975.89|22
1619973260000|2021-05-02 16:34:20|980.01|976.01|979.22|975.22|980.06|976.06|979.22|975.22|20
1619973270000|2021-05-02 16:34:30|979.25|975.25|979.11|975.11|979.32|975.32|979.11|975.11|19
1619973280000|2021-05-02 16:34:40|979.14|975.14|979.31|975.31|979.48|975.48|979.14|975.14|17
1619973290000|2021-05-02 16:34:50|979.25|975.25|978.92|974.92|979.25|975.25|978.92|974.92|22
1619973300000|2021-05-02 16:35:00|978.93|974.93|977.68|973.68|978.94|974.94|977.68|973.68|25
1619973310000|2021-05-02 16:35:10|977.81|973.81|976.91|972.91|977.88|973.88|976.89|972.89|26
1619973320000|2021-05-02 16:35:20|976.89|972.89|976.54|972.54|976.92|972.92|976.53|972.53|25
1619973330000|2021-05-02 16:35:30|976.55|972.55|977.09|973.09|977.09|973.09|976.52|972.52|25
1619973340000|2021-05-02 16:35:40|977.28|973.28|978.04|974.04|978.04|974.04|977.28|973.28|24
1619973350000|2021-05-02 16:35:50|978.08|974.08|979.52|975.52|979.55|975.55|978.08|974.08|27
1619973360000|2021-05-02 16:36:00|979.57|975.57|979.02|975.02|979.57|975.57|978.99|974.99|23
1619973370000|2021-05-02 16:36:10|978.99|974.99|979.01|975.01|979.03|975.03|978.54|974.54|25
1619973380000|2021-05-02 16:36:20|979.12|975.12|979.32|975.32|979.45|975.45|979.09|975.09|27
1619973390000|2021-05-02 16:36:30|979.27|975.27|980.36|976.36|980.55|976.55|979.27|975.27|25
1619973400000|2021-05-02 16:36:40|980.54|976.54|982.07|978.07|982.07|978.07|980.54|976.54|23
1619973410000|2021-05-02 16:36:50|982.1|978.1|983.12|979.12|983.29|979.29|982.1|978.1|26
1619973420000|2021-05-02 16:37:00|983.05|979.05|983.62|979.62|983.62|979.62|982.8|978.8|26
1619973430000|2021-05-02 16:37:10|983.64|979.64|982.74|978.74|983.66|979.66|982.5|978.5|22
1619973440000|2021-05-02 16:37:20|982.72|978.72|983|979|983.01|979.01|982.68|978.68|19
1619973450000|2021-05-02 16:37:30|983.08|979.08|983.46|979.46|983.54|979.54|983.08|979.08|24
1619973460000|2021-05-02 16:37:40|983.49|979.49|983.49|979.49|983.83|979.83|983.39|979.39|27
1619973470000|2021-05-02 16:37:50|983.54|979.54|982.52|978.52|983.59|979.59|982.41|978.41|27
1619973480000|2021-05-02 16:38:00|982.48|978.48|982.73|978.73|982.73|978.73|982.46|978.46|20
1619973490000|2021-05-02 16:38:10|982.7|978.7|982.6|978.6|982.74|978.74|982.6|978.6|24
1619973500000|2021-05-02 16:38:20|982.64|978.64|982.81|978.81|982.89|978.89|982.53|978.53|23
1619973510000|2021-05-02 16:38:30|982.84|978.84|982.73|978.73|982.87|978.87|982.66|978.66|23
1619973520000|2021-05-02 16:38:40|982.68|978.68|981.64|977.64|982.68|978.68|981.29|977.29|25
1619973530000|2021-05-02 16:38:50|981.69|977.69|982.7|978.7|982.71|978.71|981.3|977.3|27
1619973540000|2021-05-02 16:39:00|982.74|978.74|982.62|978.62|982.74|978.74|982.22|978.22|18
1619973550000|2021-05-02 16:39:10|982.65|978.65|982.27|978.27|983.07|979.07|982.27|978.27|24
1619973560000|2021-05-02 16:39:20|982.24|978.24|982.15|978.15|982.27|978.27|981.86|977.86|21
1619973570000|2021-05-02 16:39:30|982.16|978.16|982.08|978.08|982.16|978.16|982.03|978.03|20
1619973580000|2021-05-02 16:39:40|981.92|977.92|982.1|978.1|982.1|978.1|981.57|977.57|19
1619973590000|2021-05-02 16:39:50|982.12|978.12|981.81|977.81|982.12|978.12|981.66|977.66|21
1619973600000|2021-05-02 16:40:00|981.86|977.86|983.09|979.09|983.09|979.09|981.86|977.86|25
1619973610000|2021-05-02 16:40:10|983.11|979.11|982.33|978.33|983.12|979.12|982.3|978.3|25
1619973620000|2021-05-02 16:40:20|982.34|978.34|982.1|978.1|982.34|978.34|982.02|978.02|21
1619973630000|2021-05-02 16:40:30|982.09|978.09|981.9|977.9|982.43|978.43|981.9|977.9|20
1619973640000|2021-05-02 16:40:40|981.88|977.88|982.01|978.01|982.01|978.01|981.81|977.81|23
1619973650000|2021-05-02 16:40:50|982|978|982|978|982.33|978.33|982|978|23
1619973660000|2021-05-02 16:41:00|981.95|977.95|982.11|978.11|982.11|978.11|981.9|977.9|23
1619973670000|2021-05-02 16:41:10|982.07|978.07|982.08|978.08|982.2|978.2|981.99|977.99|22
1619973680000|2021-05-02 16:41:20|982.07|978.07|982.45|978.45|982.66|978.66|982.07|978.07|23
1619973690000|2021-05-02 16:41:30|982.54|978.54|982.14|978.14|982.69|978.69|982.09|978.09|24
1619973700000|2021-05-02 16:41:40|982.13|978.13|982.46|978.46|982.46|978.46|982.09|978.09|22
1619973710000|2021-05-02 16:41:50|982.47|978.47|982.72|978.72|982.95|978.95|982.39|978.39|26
1619973720000|2021-05-02 16:42:00|982.73|978.73|982.68|978.68|982.75|978.75|982.22|978.22|19
1619973730000|2021-05-02 16:42:10|982.67|978.67|982.3|978.3|982.67|978.67|982.26|978.26|22
1619973740000|2021-05-02 16:42:20|982.29|978.29|981.89|977.89|982.29|978.29|981.88|977.88|6
1619973750000|2021-05-02 16:42:30|981.85|977.85|981.38|977.38|981.85|977.85|981.35|977.35|20
1619973760000|2021-05-02 16:42:40|981.36|977.36|982.14|978.14|982.14|978.14|981.36|977.36|20
1619973770000|2021-05-02 16:42:50|982.16|978.16|982.23|978.23|982.3|978.3|982.09|978.09|22
1619973780000|2021-05-02 16:43:00|982.24|978.24|982.13|978.13|982.24|978.24|982.1|978.1|20
1619973790000|2021-05-02 16:43:10|982.14|978.14|982.24|978.24|982.28|978.28|982.12|978.12|13
1619973800000|2021-05-02 16:43:20|982.21|978.21|981.84|977.84|982.24|978.24|981.82|977.82|21
1619973810000|2021-05-02 16:43:30|981.86|977.86|981.63|977.63|981.86|977.86|981.55|977.55|17
1619973820000|2021-05-02 16:43:40|981.62|977.62|981.84|977.84|981.84|977.84|981.53|977.53|18
1619973830000|2021-05-02 16:43:50|981.81|977.81|981.99|977.99|982.05|978.05|981.81|977.81|13
1619973840000|2021-05-02 16:44:00|982|978|981.92|977.92|982.03|978.03|981.9|977.9|11
1619973850000|2021-05-02 16:44:10|981.89|977.89|981.53|977.53|981.93|977.93|981.35|977.35|17
1619973860000|2021-05-02 16:44:20|981.55|977.55|981.59|977.59|981.6|977.6|981.5|977.5|15
1619973870000|2021-05-02 16:44:30|981.58|977.58|981.45|977.45|981.6|977.6|981.43|977.43|14
1619973880000|2021-05-02 16:44:40|981.44|977.44|981.53|977.53|981.54|977.54|981.44|977.44|12
1619973890000|2021-05-02 16:44:50|981.54|977.54|981.68|977.68|981.74|977.74|981.45|977.45|18
1619973900000|2021-05-02 16:45:00|981.67|977.67|981.74|977.74|981.76|977.76|981.67|977.67|14
1619973910000|2021-05-02 16:45:10|981.73|977.73|981.63|977.63|981.74|977.74|981.59|977.59|19
1619973920000|2021-05-02 16:45:20|981.61|977.61|981.51|977.51|981.74|977.74|981.2|977.2|27
1619973930000|2021-05-02 16:45:30|981.49|977.49|981.34|977.34|981.52|977.52|981.34|977.34|15
1619973940000|2021-05-02 16:45:40|981.32|977.32|981.34|977.34|981.37|977.37|981.32|977.32|12
1619973950000|2021-05-02 16:45:50|981.35|977.35|981.37|977.37|981.38|977.38|981.35|977.35|11
1619973960000|2021-05-02 16:46:00|981.39|977.39|981.46|977.46|981.72|977.72|981.39|977.39|16
1619973970000|2021-05-02 16:46:10|981.51|977.51|981.48|977.48|981.51|977.51|981.45|977.45|13
1619973980000|2021-05-02 16:46:20|981.46|977.46|981.47|977.47|981.58|977.58|981.46|977.46|20
1619973990000|2021-05-02 16:46:30|981.49|977.49|981.5|977.5|981.53|977.53|981.48|977.48|15
1619974000000|2021-05-02 16:46:40|981.48|977.48|981.22|977.22|981.5|977.5|981.14|977.14|20
1619974010000|2021-05-02 16:46:50|981.2|977.2|980.84|976.84|981.2|977.2|980.8|976.8|20
1619974020000|2021-05-02 16:47:00|980.85|976.85|981.4|977.4|981.4|977.4|980.83|976.83|21
1619974030000|2021-05-02 16:47:10|981.41|977.41|980.55|976.55|981.61|977.61|980.5|976.5|23
1619974040000|2021-05-02 16:47:20|980.51|976.51|979.8|975.8|980.51|976.51|979.79|975.79|22
1619974050000|2021-05-02 16:47:30|979.79|975.79|979.83|975.83|979.88|975.88|979.75|975.75|15
1619974060000|2021-05-02 16:47:40|979.82|975.82|980.07|976.07|980.08|976.08|979.82|975.82|18
1619974070000|2021-05-02 16:47:50|980.05|976.05|980.2|976.2|980.2|976.2|980.04|976.04|15
1619974080000|2021-05-02 16:48:00|980.21|976.21|980.75|976.75|980.79|976.79|980.21|976.21|13
1619974090000|2021-05-02 16:48:10|980.78|976.78|980.24|976.24|980.84|976.84|980.24|976.24|23
1619974100000|2021-05-02 16:48:20|980.19|976.19|980.08|976.08|980.32|976.32|980.04|976.04|23
1619974110000|2021-05-02 16:48:30|980.13|976.13|980.1|976.1|980.15|976.15|980.04|976.04|17
1619974120000|2021-05-02 16:48:40|980.08|976.08|980.05|976.05|980.13|976.13|979.95|975.95|19
1619974130000|2021-05-02 16:48:50|980.06|976.06|979.91|975.91|980.12|976.12|979.91|975.91|17
1619974140000|2021-05-02 16:49:00|979.9|975.9|979.93|975.93|979.93|975.93|979.88|975.88|10
1619974150000|2021-05-02 16:49:10|979.91|975.91|980.25|976.25|980.27|976.27|979.91|975.91|17
1619974160000|2021-05-02 16:49:20|980.26|976.26|980.17|976.17|980.26|976.26|980.13|976.13|20
1619974170000|2021-05-02 16:49:30|980.21|976.21|980.18|976.18|980.23|976.23|980.1|976.1|17
1619974180000|2021-05-02 16:49:40|980.16|976.16|980.77|976.77|980.77|976.77|980.09|976.09|19
1619974190000|2021-05-02 16:49:50|980.75|976.75|980.41|976.41|980.86|976.86|980.41|976.41|23
1619974200000|2021-05-02 16:50:00|980.43|976.43|981.53|977.53|981.65|977.65|980.43|976.43|26
1619974210000|2021-05-02 16:50:10|981.62|977.62|982.21|978.21|982.21|978.21|981.6|977.6|21
1619974220000|2021-05-02 16:50:20|982.18|978.18|982.11|978.11|982.18|978.18|981.97|977.97|22
1619974230000|2021-05-02 16:50:30|982.12|978.12|982.92|978.92|982.95|978.95|982.11|978.11|22
1619974240000|2021-05-02 16:50:40|983.31|979.31|982.71|978.71|983.44|979.44|982.55|978.55|26
1619974250000|2021-05-02 16:50:50|982.82|978.82|982.85|978.85|982.89|978.89|982.8|978.8|21
1619974260000|2021-05-02 16:51:00|982.86|978.86|981.62|977.62|982.86|978.86|981.48|977.48|17
1619974270000|2021-05-02 16:51:10|981.75|977.75|981.94|977.94|981.95|977.95|981.75|977.75|23
1619974280000|2021-05-02 16:51:20|981.95|977.95|982.26|978.26|982.42|978.42|981.95|977.95|22
1619974290000|2021-05-02 16:51:30|982.24|978.24|981.69|977.69|982.56|978.56|981.69|977.69|28
1619974300000|2021-05-02 16:51:40|981.61|977.61|981.7|977.7|981.73|977.73|981.58|977.58|19
1619974310000|2021-05-02 16:51:50|981.75|977.75|981.63|977.63|981.82|977.82|981.63|977.63|23
1619974320000|2021-05-02 16:52:00|981.65|977.65|981.25|977.25|981.76|977.76|981.25|977.25|26
1619974330000|2021-05-02 16:52:10|981.24|977.24|981.01|977.01|981.29|977.29|981.01|977.01|21
1619974340000|2021-05-02 16:52:20|980.96|976.96|980.52|976.52|980.96|976.96|980.45|976.45|22
1619974350000|2021-05-02 16:52:30|980.53|976.53|980.47|976.47|980.53|976.53|980.22|976.22|19
1619974360000|2021-05-02 16:52:40|980.45|976.45|979.88|975.88|980.68|976.68|979.88|975.88|22
1619974370000|2021-05-02 16:52:50|979.86|975.86|979.39|975.39|979.9|975.9|979.37|975.37|21
1619974380000|2021-05-02 16:53:00|979.43|975.43|979.78|975.78|979.78|975.78|979.39|975.39|15
1619974390000|2021-05-02 16:53:10|979.92|975.92|980.5|976.5|980.54|976.54|979.92|975.92|20
1619974400000|2021-05-02 16:53:20|980.49|976.49|980.89|976.89|980.97|976.97|980.49|976.49|22
1619974410000|2021-05-02 16:53:30|980.92|976.92|980.67|976.67|980.99|976.99|980.6|976.6|24
1619974420000|2021-05-02 16:53:40|980.69|976.69|980.56|976.56|980.72|976.72|980.43|976.43|24
1619974430000|2021-05-02 16:53:50|980.55|976.55|980.68|976.68|980.68|976.68|980.46|976.46|24
1619974440000|2021-05-02 16:54:00|980.83|976.83|981.18|977.18|981.22|977.22|980.83|976.83|22
1619974450000|2021-05-02 16:54:10|981.17|977.17|981.05|977.05|981.17|977.17|981.04|977.04|14
1619974460000|2021-05-02 16:54:20|981.06|977.06|980.32|976.32|981.06|977.06|980.32|976.32|14
1619974470000|2021-05-02 16:54:30|980.29|976.29|979.67|975.67|980.29|976.29|979.66|975.66|25
1619974480000|2021-05-02 16:54:40|979.71|975.71|979.24|975.24|979.72|975.72|979.18|975.18|24
1619974490000|2021-05-02 16:54:50|979.37|975.37|979.29|975.29|979.37|975.37|979.21|975.21|27
1619974500000|2021-05-02 16:55:00|979.21|975.21|979.27|975.27|979.32|975.32|979.2|975.2|27
1619974510000|2021-05-02 16:55:10|979.3|975.3|979.21|975.21|979.34|975.34|979.19|975.19|24
1619974520000|2021-05-02 16:55:20|979.17|975.17|979.17|975.17|979.26|975.26|979.05|975.05|24
1619974530000|2021-05-02 16:55:30|979.18|975.18|979.32|975.32|979.34|975.34|979.06|975.06|24
1619974540000|2021-05-02 16:55:40|979.37|975.37|979.76|975.76|980.06|976.06|979.25|975.25|28
1619974550000|2021-05-02 16:55:50|979.84|975.84|979.33|975.33|979.84|975.84|979.29|975.29|26
1619974560000|2021-05-02 16:56:00|979.53|975.53|979.53|975.53|979.55|975.55|979.44|975.44|19
1619974570000|2021-05-02 16:56:10|979.52|975.52|979.56|975.56|979.87|975.87|979.5|975.5|22
1619974580000|2021-05-02 16:56:20|979.64|975.64|979.33|975.33|979.68|975.68|979.33|975.33|19
1619974590000|2021-05-02 16:56:30|979.31|975.31|978.79|974.79|979.36|975.36|978.7|974.7|22
1619974600000|2021-05-02 16:56:40|978.8|974.8|978.83|974.83|978.85|974.85|978.76|974.76|21
1619974610000|2021-05-02 16:56:50|978.82|974.82|978.32|974.32|978.83|974.83|978.21|974.21|20
1619974620000|2021-05-02 16:57:00|978.28|974.28|978.25|974.25|978.38|974.38|978.13|974.13|21
1619974630000|2021-05-02 16:57:10|978.21|974.21|978.61|974.61|978.8|974.8|978.2|974.2|26
1619974640000|2021-05-02 16:57:20|978.58|974.58|978.82|974.82|978.86|974.86|978.53|974.53|19
1619974650000|2021-05-02 16:57:30|978.78|974.78|978.87|974.87|978.88|974.88|978.75|974.75|20
1619974660000|2021-05-02 16:57:40|978.85|974.85|979.47|975.47|979.54|975.54|978.85|974.85|23
1619974670000|2021-05-02 16:57:50|979.46|975.46|979.5|975.5|979.52|975.52|979.46|975.46|20
1619974680000|2021-05-02 16:58:00|979.51|975.51|979.66|975.66|979.68|975.68|979.49|975.49|13
1619974690000|2021-05-02 16:58:10|979.65|975.65|979.36|975.36|979.74|975.74|979.29|975.29|20
1619974700000|2021-05-02 16:58:20|979.28|975.28|979.04|975.04|979.28|975.28|979.04|975.04|22
1619974710000|2021-05-02 16:58:30|979.03|975.03|979.44|975.44|979.44|975.44|979|975|20
1619974720000|2021-05-02 16:58:40|979.43|975.43|979.07|975.07|979.45|975.45|979.06|975.06|20
1619974730000|2021-05-02 16:58:50|979.12|975.12|979.23|975.23|979.24|975.24|979.1|975.1|21
1619974740000|2021-05-02 16:59:00|979.25|975.25|979.49|975.49|979.56|975.56|979.24|975.24|23
1619974750000|2021-05-02 16:59:10|979.46|975.46|979.47|975.47|979.57|975.57|979.41|975.41|24
1619974760000|2021-05-02 16:59:20|979.51|975.51|979.2|975.2|979.51|975.51|979.2|975.2|17
1619974770000|2021-05-02 16:59:30|979.25|975.25|979.24|975.24|979.29|975.29|979.22|975.22|7
1619974780000|2021-05-02 16:59:40|979.25|975.25|979.14|975.14|979.29|975.29|979.09|975.09|13
1619974790000|2021-05-02 16:59:50|979.15|975.15|979.48|975.48|979.6|975.6|979.15|975.15|21
1619974800000|2021-05-02 17:00:00|979.51|975.51|980.35|976.35|980.36|976.36|979.48|975.48|23
1619974810000|2021-05-02 17:00:10|980.45|976.45|980.63|976.63|980.68|976.68|980.34|976.34|20
1619974820000|2021-05-02 17:00:20|980.51|976.51|980.98|976.98|981.07|977.07|980.51|976.51|20
1619974830000|2021-05-02 17:00:30|980.83|976.83|981.36|977.36|981.4|977.4|980.73|976.73|25
1619974840000|2021-05-02 17:00:40|981.25|977.25|981.35|977.35|981.42|977.42|981.07|977.07|22
1619974850000|2021-05-02 17:00:50|981.38|977.38|981.27|977.27|981.42|977.42|981.27|977.27|14
1619974860000|2021-05-02 17:01:00|981.3|977.3|981.25|977.25|981.38|977.38|981.25|977.25|16
1619974870000|2021-05-02 17:01:10|981.28|977.28|981.13|977.13|981.35|977.35|981.13|977.13|21
1619974880000|2021-05-02 17:01:20|981.09|977.09|981|977|981.09|977.09|980.98|976.98|8
1619974890000|2021-05-02 17:01:30|981.04|977.04|981.12|977.12|981.17|977.17|981|977|16
1619974900000|2021-05-02 17:01:40|981.13|977.13|981.11|977.11|981.2|977.2|981.1|977.1|16
1619974910000|2021-05-02 17:01:50|981.12|977.12|980.49|976.49|981.13|977.13|980.45|976.45|17
1619974920000|2021-05-02 17:02:00|980.47|976.47|980.52|976.52|980.58|976.58|980.43|976.43|12
1619974930000|2021-05-02 17:02:10|980.54|976.54|980.53|976.53|980.57|976.57|980.5|976.5|10
1619974940000|2021-05-02 17:02:20|980.5|976.5|980.08|976.08|980.52|976.52|980.08|976.08|8
1619974950000|2021-05-02 17:02:30|979.89|975.89|980.87|976.87|980.89|976.89|979.89|975.89|25
1619974960000|2021-05-02 17:02:40|980.86|976.86|981.7|977.7|982.06|978.06|980.81|976.81|24
1619974970000|2021-05-02 17:02:50|981.68|977.68|981.17|977.17|981.68|977.68|980.69|976.69|22
1619974980000|2021-05-02 17:03:00|981.08|977.08|980.85|976.85|981.15|977.15|980.85|976.85|25
1619974990000|2021-05-02 17:03:10|980.82|976.82|980.12|976.12|980.84|976.84|980.12|976.12|19
1619975000000|2021-05-02 17:03:20|980.13|976.13|980.73|976.73|980.8|976.8|980.13|976.13|26
1619975010000|2021-05-02 17:03:30|980.76|976.76|980.9|976.9|981.16|977.16|980.68|976.68|25
1619975020000|2021-05-02 17:03:40|980.87|976.87|980.87|976.87|981.01|977.01|980.87|976.87|26
1619975030000|2021-05-02 17:03:50|980.88|976.88|980.17|976.17|980.96|976.96|980.09|976.09|26
1619975040000|2021-05-02 17:04:00|980.12|976.12|981.13|977.13|981.27|977.27|980.12|976.12|22
1619975050000|2021-05-02 17:04:10|981.12|977.12|981.01|977.01|981.32|977.32|981.01|977.01|19
1619975060000|2021-05-02 17:04:20|981|977|981.09|977.09|981.1|977.1|980.97|976.97|24
1619975070000|2021-05-02 17:04:30|981.1|977.1|980.95|976.95|981.16|977.16|980.77|976.77|23
1619975080000|2021-05-02 17:04:40|980.92|976.92|980.87|976.87|980.92|976.92|980.8|976.8|19
1619975090000|2021-05-02 17:04:50|980.86|976.86|980.92|976.92|980.97|976.97|980.79|976.79|23
1619975100000|2021-05-02 17:05:00|980.91|976.91|980.44|976.44|980.91|976.91|980.24|976.24|21
1619975110000|2021-05-02 17:05:10|980.45|976.45|980.47|976.47|980.48|976.48|980.41|976.41|18
1619975120000|2021-05-02 17:05:20|980.64|976.64|980.34|976.34|980.81|976.81|980.34|976.34|18
1619975130000|2021-05-02 17:05:30|980.33|976.33|980.38|976.38|980.47|976.47|980.18|976.18|24
1619975140000|2021-05-02 17:05:40|980.35|976.35|980.6|976.6|980.6|976.6|980.35|976.35|23
1619975150000|2021-05-02 17:05:50|980.61|976.61|980.61|976.61|980.62|976.62|980.42|976.42|22
1619975160000|2021-05-02 17:06:00|980.6|976.6|979.88|975.88|980.6|976.6|979.88|975.88|22
1619975170000|2021-05-02 17:06:10|979.95|975.95|979.95|975.95|980.02|976.02|979.89|975.89|18
1619975180000|2021-05-02 17:06:20|979.96|975.96|980.23|976.23|980.23|976.23|979.91|975.91|15
1619975190000|2021-05-02 17:06:30|980.2|976.2|980.03|976.03|980.2|976.2|979.97|975.97|19
1619975200000|2021-05-02 17:06:40|980.08|976.08|979.39|975.39|980.12|976.12|979.33|975.33|24
1619975210000|2021-05-02 17:06:50|979.76|975.76|979.77|975.77|979.82|975.82|979.69|975.69|17
1619975220000|2021-05-02 17:07:00|979.81|975.81|979.98|975.98|979.98|975.98|979.81|975.81|22
1619975230000|2021-05-02 17:07:10|979.99|975.99|980.37|976.37|980.37|976.37|979.89|975.89|19
1619975240000|2021-05-02 17:07:20|980.4|976.4|980.51|976.51|980.59|976.59|980.24|976.24|19
1619975250000|2021-05-02 17:07:30|980.52|976.52|980.31|976.31|980.52|976.52|980.16|976.16|22
1619975260000|2021-05-02 17:07:40|980.32|976.32|980.4|976.4|980.41|976.41|980.19|976.19|22
1619975270000|2021-05-02 17:07:50|980.36|976.36|980.43|976.43|980.43|976.43|980.35|976.35|15
1619975280000|2021-05-02 17:08:00|980.4|976.4|980.66|976.66|980.95|976.95|980.39|976.39|23
1619975290000|2021-05-02 17:08:10|980.65|976.65|980.84|976.84|980.9|976.9|980.63|976.63|21
1619975300000|2021-05-02 17:08:20|980.78|976.78|980.85|976.85|980.96|976.96|980.78|976.78|23
1619975310000|2021-05-02 17:08:30|980.92|976.92|980.88|976.88|980.92|976.92|980.76|976.76|25
1619975320000|2021-05-02 17:08:40|980.89|976.89|981.12|977.12|981.16|977.16|980.75|976.75|18
1619975330000|2021-05-02 17:08:50|981.13|977.13|981.12|977.12|981.16|977.16|980.87|976.87|23
1619975340000|2021-05-02 17:09:00|981.08|977.08|981.37|977.37|981.37|977.37|981.08|977.08|22
1619975350000|2021-05-02 17:09:10|981.39|977.39|981.53|977.53|981.54|977.54|981.39|977.39|14
1619975360000|2021-05-02 17:09:20|981.52|977.52|981.38|977.38|981.52|977.52|981.36|977.36|17
1619975370000|2021-05-02 17:09:30|981.36|977.36|981.21|977.21|981.43|977.43|981.03|977.03|18
1619975380000|2021-05-02 17:09:40|981.24|977.24|981.18|977.18|981.24|977.24|981.1|977.1|17
1619975390000|2021-05-02 17:09:50|981.17|977.17|980.8|976.8|981.17|977.17|980.8|976.8|13
1619975400000|2021-05-02 17:10:00|980.82|976.82|981.3|977.3|981.41|977.41|980.82|976.82|18
1619975410000|2021-05-02 17:10:10|981.27|977.27|980.94|976.94|981.27|977.27|980.86|976.86|19
1619975420000|2021-05-02 17:10:20|980.97|976.97|980.92|976.92|981|977|980.84|976.84|18
1619975430000|2021-05-02 17:10:30|980.86|976.86|981.06|977.06|981.12|977.12|980.86|976.86|23
1619975440000|2021-05-02 17:10:40|981.11|977.11|981.32|977.32|981.32|977.32|981.08|977.08|17
1619975450000|2021-05-02 17:10:50|981.25|977.25|981.3|977.3|981.36|977.36|981.25|977.25|18
1619975460000|2021-05-02 17:11:00|981.32|977.32|981.33|977.33|981.37|977.37|981.31|977.31|12
1619975470000|2021-05-02 17:11:10|981.34|977.34|981.38|977.38|981.4|977.4|981.34|977.34|17
1619975480000|2021-05-02 17:11:20|981.39|977.39|981.08|977.08|981.39|977.39|981.01|977.01|16
1619975490000|2021-05-02 17:11:30|981.05|977.05|981.13|977.13|981.14|977.14|981.05|977.05|15
1619975500000|2021-05-02 17:11:40|981.14|977.14|981.15|977.15|981.21|977.21|981.09|977.09|12
1619975510000|2021-05-02 17:11:50|981.12|977.12|981.21|977.21|981.21|977.21|981.09|977.09|11
1619975520000|2021-05-02 17:12:00|981.26|977.26|981.39|977.39|981.41|977.41|981.26|977.26|16
1619975530000|2021-05-02 17:12:10|981.41|977.41|981.33|977.33|981.43|977.43|981.27|977.27|15
1619975540000|2021-05-02 17:12:20|981.32|977.32|981.23|977.23|981.34|977.34|981.21|977.21|13
1619975550000|2021-05-02 17:12:30|981.25|977.25|981.39|977.39|981.39|977.39|981.22|977.22|19
1619975560000|2021-05-02 17:12:40|981.27|977.27|981.48|977.48|981.48|977.48|981.27|977.27|16
1619975570000|2021-05-02 17:12:50|981.46|977.46|981.31|977.31|981.46|977.46|981.31|977.31|14
1619975580000|2021-05-02 17:13:00|981.35|977.35|981.31|977.31|981.35|977.35|981.24|977.24|15
1619975590000|2021-05-02 17:13:10|981.3|977.3|981.62|977.62|981.63|977.63|981.3|977.3|13
1619975600000|2021-05-02 17:13:20|981.49|977.49|981.66|977.66|981.66|977.66|981.46|977.46|17
1619975610000|2021-05-02 17:13:30|981.67|977.67|981.67|977.67|981.7|977.7|981.58|977.58|11
1619975620000|2021-05-02 17:13:40|981.69|977.69|981.62|977.62|981.69|977.69|981.37|977.37|16
1619975630000|2021-05-02 17:13:50|981.6|977.6|981.98|977.98|981.98|977.98|981.55|977.55|11
1619975640000|2021-05-02 17:14:00|981.99|977.99|982.11|978.11|982.16|978.16|981.93|977.93|17
1619975650000|2021-05-02 17:14:10|982.12|978.12|982.15|978.15|982.15|978.15|981.93|977.93|18
1619975660000|2021-05-02 17:14:20|982.13|978.13|982.08|978.08|982.18|978.18|982.08|978.08|19
1619975670000|2021-05-02 17:14:30|982.09|978.09|982.15|978.15|982.17|978.17|982.09|978.09|18
1619975680000|2021-05-02 17:14:40|982.14|978.14|982.16|978.16|982.16|978.16|982.09|978.09|12
1619975690000|2021-05-02 17:14:50|982.14|978.14|982.15|978.15|982.18|978.18|982.13|978.13|11
1619975700000|2021-05-02 17:15:00|982.18|978.18|983.07|979.07|983.14|979.14|982.18|978.18|17
1619975710000|2021-05-02 17:15:10|983.14|979.14|983.11|979.11|983.58|979.58|982.97|978.97|14
1619975720000|2021-05-02 17:15:20|983.12|979.12|983.1|979.1|983.13|979.13|983.1|979.1|9
1619975730000|2021-05-02 17:15:30|983.15|979.15|982.43|978.43|983.15|979.15|982.43|978.43|19
1619975740000|2021-05-02 17:15:40|982.45|978.45|982.39|978.39|982.58|978.58|982.32|978.32|23
1619975750000|2021-05-02 17:15:50|982.37|978.37|982.31|978.31|982.41|978.41|982.3|978.3|23
1619975760000|2021-05-02 17:16:00|982.34|978.34|982.07|978.07|982.37|978.37|982.06|978.06|21
1619975770000|2021-05-02 17:16:10|982.11|978.11|982|978|982.11|978.11|981.98|977.98|17
1619975780000|2021-05-02 17:16:20|981.98|977.98|981.92|977.92|982.01|978.01|981.92|977.92|9
1619975790000|2021-05-02 17:16:30|981.93|977.93|982.38|978.38|982.4|978.4|981.92|977.92|17
1619975800000|2021-05-02 17:16:40|982.33|978.33|981.85|977.85|982.4|978.4|981.85|977.85|23
1619975810000|2021-05-02 17:16:50|981.89|977.89|981.97|977.97|982.03|978.03|981.85|977.85|17
1619975820000|2021-05-02 17:17:00|981.96|977.96|982.14|978.14|982.14|978.14|981.94|977.94|15
1619975830000|2021-05-02 17:17:10|982.13|978.13|982.78|978.78|982.8|978.8|981.93|977.93|23
1619975840000|2021-05-02 17:17:20|982.77|978.77|982.65|978.65|983|979|982.54|978.54|24
1619975850000|2021-05-02 17:17:30|982.64|978.64|982.8|978.8|982.87|978.87|982.58|978.58|22
1619975860000|2021-05-02 17:17:40|982.86|978.86|982.51|978.51|983.34|979.34|982.49|978.49|20
1619975870000|2021-05-02 17:17:50|982.54|978.54|982.61|978.61|982.75|978.75|982.54|978.54|21
1619975880000|2021-05-02 17:18:00|982.63|978.63|982.67|978.67|982.74|978.74|982.58|978.58|18
1619975890000|2021-05-02 17:18:10|982.65|978.65|983.08|979.08|983.27|979.27|982.65|978.65|25
1619975900000|2021-05-02 17:18:20|983.11|979.11|983.25|979.25|983.25|979.25|983.01|979.01|23
1619975910000|2021-05-02 17:18:30|983.26|979.26|983.26|979.26|983.27|979.27|983.08|979.08|20
1619975920000|2021-05-02 17:18:40|983.31|979.31|983.14|979.14|983.33|979.33|983.07|979.07|21
1619975930000|2021-05-02 17:18:50|983.16|979.16|983.08|979.08|983.16|979.16|982.98|978.98|19
1619975940000|2021-05-02 17:19:00|983.09|979.09|983.07|979.07|983.22|979.22|982.81|978.81|27
1619975950000|2021-05-02 17:19:10|983.01|979.01|983.04|979.04|983.09|979.09|982.97|978.97|18
1619975960000|2021-05-02 17:19:20|983.02|979.02|983.18|979.18|983.29|979.29|983.01|979.01|20
1619975970000|2021-05-02 17:19:30|983.34|979.34|983.36|979.36|983.39|979.39|983.24|979.24|23
1619975980000|2021-05-02 17:19:40|983.35|979.35|983.39|979.39|983.43|979.43|983.33|979.33|14
1619975990000|2021-05-02 17:19:50|983.4|979.4|983.14|979.14|983.42|979.42|983.08|979.08|14
1619976000000|2021-05-02 17:20:00|983.13|979.13|983|979|983.14|979.14|983|979|15
1619976010000|2021-05-02 17:20:10|983.01|979.01|983.24|979.24|983.31|979.31|983.01|979.01|20
1619976020000|2021-05-02 17:20:20|983.21|979.21|983.06|979.06|983.26|979.26|983.02|979.02|22
1619976030000|2021-05-02 17:20:30|983.04|979.04|982.86|978.86|983.08|979.08|982.78|978.78|14
1619976040000|2021-05-02 17:20:40|982.83|978.83|982.94|978.94|982.98|978.98|982.83|978.83|9
1619976050000|2021-05-02 17:20:50|982.95|978.95|982.82|978.82|982.95|978.95|982.82|978.82|9
1619976060000|2021-05-02 17:21:00|982.89|978.89|982.36|978.36|982.89|978.89|982.19|978.19|16
1619976070000|2021-05-02 17:21:10|982.31|978.31|982.31|978.31|982.33|978.33|982.23|978.23|20
1619976080000|2021-05-02 17:21:20|982.3|978.3|982.16|978.16|982.78|978.78|982.16|978.16|22
1619976090000|2021-05-02 17:21:30|982.15|978.15|981.98|977.98|982.15|978.15|981.94|977.94|16
1619976100000|2021-05-02 17:21:40|981.96|977.96|981.94|977.94|982.01|978.01|981.94|977.94|17
1619976110000|2021-05-02 17:21:50|981.97|977.97|981.82|977.82|981.98|977.98|981.82|977.82|13
1619976120000|2021-05-02 17:22:00|981.89|977.89|982.1|978.1|982.1|978.1|981.84|977.84|12
1619976130000|2021-05-02 17:22:10|982.18|978.18|982.78|978.78|982.88|978.88|982.18|978.18|21
1619976140000|2021-05-02 17:22:20|982.76|978.76|983.21|979.21|983.25|979.25|982.76|978.76|19
1619976150000|2021-05-02 17:22:30|983.23|979.23|983.2|979.2|983.23|979.23|983.17|979.17|17
1619976160000|2021-05-02 17:22:40|983.21|979.21|983.18|979.18|983.21|979.21|983.07|979.07|21
1619976170000|2021-05-02 17:22:50|983.16|979.16|983.36|979.36|983.41|979.41|983.15|979.15|20
1619976180000|2021-05-02 17:23:00|983.35|979.35|983.31|979.31|983.42|979.42|983.25|979.25|20
1619976190000|2021-05-02 17:23:10|983.32|979.32|982.99|978.99|983.37|979.37|982.94|978.94|18
1619976200000|2021-05-02 17:23:20|982.87|978.87|983.51|979.51|983.51|979.51|982.87|978.87|19
1619976210000|2021-05-02 17:23:30|983.6|979.6|983.44|979.44|983.75|979.75|983.36|979.36|14
1619976220000|2021-05-02 17:23:40|983.52|979.52|983.72|979.72|983.72|979.72|983.51|979.51|22
1619976230000|2021-05-02 17:23:50|983.69|979.69|983.71|979.71|983.73|979.73|983.6|979.6|22
1619976240000|2021-05-02 17:24:00|983.65|979.65|983.48|979.48|983.66|979.66|983.47|979.47|11
1619976250000|2021-05-02 17:24:10|983.53|979.53|983.55|979.55|983.61|979.61|983.48|979.48|19
1619976260000|2021-05-02 17:24:20|983.52|979.52|983.35|979.35|983.57|979.57|983.09|979.09|22
1619976270000|2021-05-02 17:24:30|983.41|979.41|983.61|979.61|983.68|979.68|983.41|979.41|21
1619976280000|2021-05-02 17:24:40|983.63|979.63|983.6|979.6|983.65|979.65|983.5|979.5|18
1619976290000|2021-05-02 17:24:50|983.61|979.61|983.74|979.74|983.74|979.74|983.55|979.55|15
1619976300000|2021-05-02 17:25:00|983.7|979.7|983.98|979.98|983.98|979.98|983.7|979.7|13
1619976310000|2021-05-02 17:25:10|984|980|984.13|980.13|984.25|980.25|984|980|16
1619976320000|2021-05-02 17:25:20|984.14|980.14|983.61|979.61|984.17|980.17|983.5|979.5|19
1619976330000|2021-05-02 17:25:30|983.43|979.43|983.38|979.38|983.44|979.44|983.19|979.19|16
1619976340000|2021-05-02 17:25:40|983.44|979.44|983.5|979.5|983.57|979.57|983.43|979.43|20
1619976350000|2021-05-02 17:25:50|983.52|979.52|983.84|979.84|983.99|979.99|983.43|979.43|23
1619976360000|2021-05-02 17:26:00|983.78|979.78|983.85|979.85|983.9|979.9|983.74|979.74|18
1619976370000|2021-05-02 17:26:10|983.84|979.84|983.83|979.83|983.91|979.91|983.78|979.78|18
1619976380000|2021-05-02 17:26:20|983.84|979.84|984.24|980.24|984.24|980.24|983.8|979.8|19
1619976390000|2021-05-02 17:26:30|984.25|980.25|984.23|980.23|984.29|980.29|984.18|980.18|17
1619976400000|2021-05-02 17:26:40|984.22|980.22|983.92|979.92|984.28|980.28|983.92|979.92|17
1619976410000|2021-05-02 17:26:50|983.84|979.84|983.82|979.82|983.86|979.86|983.79|979.79|14
1619976420000|2021-05-02 17:27:00|983.81|979.81|983.95|979.95|984.05|980.05|983.81|979.81|19
1619976430000|2021-05-02 17:27:10|983.96|979.96|984.2|980.2|984.2|980.2|983.92|979.92|19
1619976440000|2021-05-02 17:27:20|984.19|980.19|984.04|980.04|984.2|980.2|984.02|980.02|15
1619976450000|2021-05-02 17:27:30|984.02|980.02|983.17|979.17|984.02|980.02|983.13|979.13|20
1619976460000|2021-05-02 17:27:40|983.14|979.14|983.18|979.18|983.18|979.18|983.05|979.05|13
1619976470000|2021-05-02 17:27:50|983.19|979.19|983.48|979.48|983.48|979.48|983.19|979.19|16
1619976480000|2021-05-02 17:28:00|983.49|979.49|983.44|979.44|983.56|979.56|983.42|979.42|22
1619976490000|2021-05-02 17:28:10|983.4|979.4|983.46|979.46|983.56|979.56|983.35|979.35|19
1619976500000|2021-05-02 17:28:20|983.43|979.43|983.15|979.15|983.43|979.43|983.13|979.13|20
1619976510000|2021-05-02 17:28:30|983.25|979.25|983.15|979.15|983.25|979.25|983.11|979.11|9
1619976520000|2021-05-02 17:28:40|982.91|978.91|982.82|978.82|982.91|978.91|982.7|978.7|9
1619976530000|2021-05-02 17:28:50|982.83|978.83|982.8|978.8|982.83|978.83|982.8|978.8|5
1619976540000|2021-05-02 17:29:00|982.81|978.81|983.37|979.37|983.52|979.52|982.81|978.81|21
1619976550000|2021-05-02 17:29:10|983.31|979.31|983.07|979.07|983.44|979.44|983.07|979.07|19
1619976560000|2021-05-02 17:29:20|983.08|979.08|983.15|979.15|983.16|979.16|983.05|979.05|14
1619976570000|2021-05-02 17:29:30|983.16|979.16|983.29|979.29|983.29|979.29|983.15|979.15|8
1619976580000|2021-05-02 17:29:40|983.28|979.28|983.32|979.32|983.32|979.32|983.25|979.25|9
1619976590000|2021-05-02 17:29:50|983.18|979.18|982.66|978.66|983.21|979.21|982.62|978.62|19
1619976600000|2021-05-02 17:30:00|982.65|978.65|983.13|979.13|983.13|979.13|982.65|978.65|21
1619976610000|2021-05-02 17:30:10|983.14|979.14|983.13|979.13|983.15|979.15|982.91|978.91|18
1619976620000|2021-05-02 17:30:20|983.14|979.14|983.65|979.65|983.67|979.67|982.99|978.99|20
1619976630000|2021-05-02 17:30:30|983.61|979.61|983.22|979.22|983.61|979.61|983.19|979.19|17
1619976640000|2021-05-02 17:30:40|983.15|979.15|983.37|979.37|983.37|979.37|983.11|979.11|23
1619976650000|2021-05-02 17:30:50|983.35|979.35|983.27|979.27|983.35|979.35|983.05|979.05|18
1619976660000|2021-05-02 17:31:00|983.28|979.28|983.3|979.3|983.33|979.33|983.28|979.28|9
1619976670000|2021-05-02 17:31:10|983.34|979.34|983.32|979.32|983.34|979.34|983.3|979.3|16
1619976680000|2021-05-02 17:31:20|983.34|979.34|983.29|979.29|983.34|979.34|983.28|979.28|12
1619976690000|2021-05-02 17:31:30|983.3|979.3|983.29|979.29|983.3|979.3|983.28|979.28|3
1619976700000|2021-05-02 17:31:40|983.3|979.3|983.17|979.17|983.3|979.3|983.01|979.01|11
1619976710000|2021-05-02 17:31:50|983.16|979.16|983.33|979.33|983.42|979.42|983.16|979.16|16
1619976720000|2021-05-02 17:32:00|983.31|979.31|983.35|979.35|983.4|979.4|983.31|979.31|17
1619976730000|2021-05-02 17:32:10|983.37|979.37|982.93|978.93|983.46|979.46|982.92|978.92|17
1619976740000|2021-05-02 17:32:20|982.94|978.94|982.92|978.92|982.94|978.94|982.89|978.89|11
1619976750000|2021-05-02 17:32:30|982.93|978.93|983.08|979.08|983.08|979.08|982.7|978.7|14
1619976760000|2021-05-02 17:32:40|983.14|979.14|983.25|979.25|983.31|979.31|983.11|979.11|16
1619976770000|2021-05-02 17:32:50|983.35|979.35|983.44|979.44|983.49|979.49|983.34|979.34|16
1619976780000|2021-05-02 17:33:00|983.45|979.45|982.67|978.67|983.45|979.45|982.67|978.67|12
1619976790000|2021-05-02 17:33:10|982.61|978.61|982.61|978.61|982.67|978.67|982.58|978.58|17
1619976800000|2021-05-02 17:33:20|982.6|978.6|982.8|978.8|982.81|978.81|982.58|978.58|18
1619976810000|2021-05-02 17:33:30|982.81|978.81|982.88|978.88|982.89|978.89|982.8|978.8|16
1619976820000|2021-05-02 17:33:40|982.92|978.92|983.16|979.16|983.17|979.17|982.92|978.92|7
1619976830000|2021-05-02 17:33:50|982.94|978.94|983.03|979.03|983.03|979.03|982.92|978.92|14
1619976840000|2021-05-02 17:34:00|983.07|979.07|983.36|979.36|983.36|979.36|983.05|979.05|16
1619976850000|2021-05-02 17:34:10|983.44|979.44|983.29|979.29|983.47|979.47|983.28|979.28|17
1619976860000|2021-05-02 17:34:20|983.27|979.27|982.94|978.94|983.29|979.29|982.76|978.76|23
1619976870000|2021-05-02 17:34:30|982.97|978.97|983.12|979.12|983.14|979.14|982.92|978.92|18
1619976880000|2021-05-02 17:34:40|983.13|979.13|983.19|979.19|983.23|979.23|983.13|979.13|16
1619976890000|2021-05-02 17:34:50|983.18|979.18|983.16|979.16|983.22|979.22|983.16|979.16|13
1619976900000|2021-05-02 17:35:00|983.18|979.18|983.18|979.18|983.2|979.2|983.17|979.17|13
1619976910000|2021-05-02 17:35:10|983.19|979.19|982.87|978.87|983.19|979.19|982.85|978.85|7
1619976920000|2021-05-02 17:35:20|982.86|978.86|982.86|978.86|982.92|978.92|982.84|978.84|14
1619976930000|2021-05-02 17:35:30|982.87|978.87|982.94|978.94|982.95|978.95|982.84|978.84|13
1619976940000|2021-05-02 17:35:40|982.9|978.9|983.3|979.3|983.3|979.3|982.88|978.88|17
1619976950000|2021-05-02 17:35:50|983.29|979.29|983.22|979.22|983.29|979.29|983.21|979.21|10
1619976960000|2021-05-02 17:36:00|983.24|979.24|983.05|979.05|983.24|979.24|982.99|978.99|10
1619976970000|2021-05-02 17:36:10|983.02|979.02|983.46|979.46|983.49|979.49|982.81|978.81|23
1619976980000|2021-05-02 17:36:20|983.47|979.47|983.22|979.22|983.48|979.48|983.19|979.19|19
1619976990000|2021-05-02 17:36:30|983.24|979.24|983.34|979.34|983.37|979.37|983.2|979.2|19
1619977000000|2021-05-02 17:36:40|983.35|979.35|983.37|979.37|983.41|979.41|983.34|979.34|17
1619977010000|2021-05-02 17:36:50|983.4|979.4|983.43|979.43|983.43|979.43|983.36|979.36|15
1619977020000|2021-05-02 17:37:00|983.4|979.4|983.38|979.38|983.43|979.43|983.35|979.35|14
1619977030000|2021-05-02 17:37:10|983.35|979.35|983|979|983.38|979.38|982.94|978.94|19
1619977040000|2021-05-02 17:37:20|982.98|978.98|983.29|979.29|983.29|979.29|982.91|978.91|16
1619977050000|2021-05-02 17:37:30|983.28|979.28|983.17|979.17|983.31|979.31|983.15|979.15|18
1619977060000|2021-05-02 17:37:40|983.21|979.21|983.26|979.26|983.26|979.26|983.2|979.2|11
1619977070000|2021-05-02 17:37:50|983.25|979.25|983.19|979.19|983.26|979.26|983.19|979.19|11
1619977080000|2021-05-02 17:38:00|983.18|979.18|982.74|978.74|983.22|979.22|982.65|978.65|20
1619977090000|2021-05-02 17:38:10|982.75|978.75|983.32|979.32|983.32|979.32|982.75|978.75|18
1619977100000|2021-05-02 17:38:20|983.37|979.37|983.25|979.25|983.54|979.54|983.22|979.22|18
1619977110000|2021-05-02 17:38:30|983.28|979.28|983.2|979.2|983.28|979.28|983.12|979.12|18
1619977120000|2021-05-02 17:38:40|983.17|979.17|982.91|978.91|983.17|979.17|982.87|978.87|20
1619977130000|2021-05-02 17:38:50|982.89|978.89|983.15|979.15|983.15|979.15|982.89|978.89|19
1619977140000|2021-05-02 17:39:00|983.16|979.16|983.63|979.63|983.67|979.67|983.16|979.16|23
1619977150000|2021-05-02 17:39:10|983.64|979.64|983.57|979.57|983.65|979.65|983.57|979.57|9
1619977160000|2021-05-02 17:39:20|983.59|979.59|984.06|980.06|984.12|980.12|983.56|979.56|24
1619977170000|2021-05-02 17:39:30|984.02|980.02|983.77|979.77|984.17|980.17|983.65|979.65|19
1619977180000|2021-05-02 17:39:40|983.76|979.76|983.77|979.77|983.8|979.8|983.63|979.63|19
1619977190000|2021-05-02 17:39:50|983.76|979.76|983.65|979.65|984.13|980.13|983.56|979.56|26
1619977200000|2021-05-02 17:40:00|983.64|979.64|984.16|980.16|984.17|980.17|983.64|979.64|21
1619977210000|2021-05-02 17:40:10|984.17|980.17|983.81|979.81|984.21|980.21|983.81|979.81|8
1619977220000|2021-05-02 17:40:20|983.8|979.8|983.71|979.71|983.84|979.84|983.67|979.67|21
1619977230000|2021-05-02 17:40:30|983.7|979.7|983.83|979.83|983.89|979.89|983.7|979.7|20
1619977240000|2021-05-02 17:40:40|983.85|979.85|983.9|979.9|983.91|979.91|983.81|979.81|20
1619977250000|2021-05-02 17:40:50|983.93|979.93|984.36|980.36|984.36|980.36|983.93|979.93|26
1619977260000|2021-05-02 17:41:00|984.38|980.38|984.47|980.47|984.55|980.55|984.38|980.38|25
1619977270000|2021-05-02 17:41:10|984.29|980.29|984.37|980.37|984.57|980.57|984.24|980.24|23
1619977280000|2021-05-02 17:41:20|984.39|980.39|984.22|980.22|984.42|980.42|984.22|980.22|15
1619977290000|2021-05-02 17:41:30|984.26|980.26|983.96|979.96|984.26|980.26|983.87|979.87|19
1619977300000|2021-05-02 17:41:40|984.09|980.09|984.2|980.2|984.35|980.35|984.08|980.08|24
1619977310000|2021-05-02 17:41:50|984.19|980.19|984.19|980.19|984.35|980.35|984.15|980.15|22
1619977320000|2021-05-02 17:42:00|984.17|980.17|984.27|980.27|984.29|980.29|984.01|980.01|25
1619977330000|2021-05-02 17:42:10|984.22|980.22|984.88|980.88|984.88|980.88|984.22|980.22|20
1619977340000|2021-05-02 17:42:20|984.9|980.9|984.8|980.8|985.3|981.3|984.8|980.8|28
1619977350000|2021-05-02 17:42:30|984.78|980.78|984.93|980.93|984.96|980.96|984.7|980.7|20
1619977360000|2021-05-02 17:42:40|984.94|980.94|985.05|981.05|985.05|981.05|984.89|980.89|20
1619977370000|2021-05-02 17:42:50|985.06|981.06|985.11|981.11|985.11|981.11|984.45|980.45|25
1619977380000|2021-05-02 17:43:00|985.16|981.16|985.26|981.26|985.26|981.26|985.12|981.12|21
1619977390000|2021-05-02 17:43:10|985.25|981.25|985.15|981.15|985.26|981.26|985.12|981.12|20
1619977400000|2021-05-02 17:43:20|985.13|981.13|985.2|981.2|985.21|981.21|985.13|981.13|10
1619977410000|2021-05-02 17:43:30|985.32|981.32|985.11|981.11|985.39|981.39|985.07|981.07|18
1619977420000|2021-05-02 17:43:40|985.14|981.14|984.63|980.63|985.14|981.14|984.42|980.42|22
1619977430000|2021-05-02 17:43:50|984.64|980.64|984.98|980.98|984.99|980.99|984.64|980.64|18
1619977440000|2021-05-02 17:44:00|984.97|980.97|985.22|981.22|985.22|981.22|984.93|980.93|17
1619977450000|2021-05-02 17:44:10|985.25|981.25|985.28|981.28|985.33|981.33|985.18|981.18|23
1619977460000|2021-05-02 17:44:20|985.23|981.23|985.34|981.34|985.58|981.58|985.23|981.23|23
1619977470000|2021-05-02 17:44:30|985.48|981.48|985.86|981.86|985.87|981.87|985.45|981.45|27
1619977480000|2021-05-02 17:44:40|985.87|981.87|986.05|982.05|986.06|982.06|985.86|981.86|14
1619977490000|2021-05-02 17:44:50|986.04|982.04|986.06|982.06|986.06|982.06|986.02|982.02|10
1619977500000|2021-05-02 17:45:00|986.05|982.05|985.9|981.9|986.05|982.05|985.85|981.85|21
1619977510000|2021-05-02 17:45:10|985.89|981.89|985.2|981.2|985.93|981.93|985.16|981.16|20
1619977520000|2021-05-02 17:45:20|985.23|981.23|985.03|981.03|985.23|981.23|985|981|18
1619977530000|2021-05-02 17:45:30|985.05|981.05|985.43|981.43|985.43|981.43|985.03|981.03|19
1619977540000|2021-05-02 17:45:40|985.38|981.38|985.24|981.24|985.46|981.46|985.2|981.2|21
1619977550000|2021-05-02 17:45:50|985.23|981.23|984.99|980.99|985.3|981.3|984.97|980.97|20
1619977560000|2021-05-02 17:46:00|984.97|980.97|985|981|985.1|981.1|984.92|980.92|20
1619977570000|2021-05-02 17:46:10|985.03|981.03|984.76|980.76|985.03|981.03|984.75|980.75|23
1619977580000|2021-05-02 17:46:20|984.77|980.77|984.66|980.66|984.8|980.8|984.63|980.63|23
1619977590000|2021-05-02 17:46:30|984.74|980.74|984.65|980.65|984.83|980.83|984.61|980.61|22
1619977600000|2021-05-02 17:46:40|984.66|980.66|984.58|980.58|984.74|980.74|984.58|980.58|7
1619977610000|2021-05-02 17:46:50|984.53|980.53|984.51|980.51|984.54|980.54|984.51|980.51|3
1619977620000|2021-05-02 17:47:00|984.52|980.52|984.47|980.47|984.54|980.54|984.44|980.44|6
1619977630000|2021-05-02 17:47:10|984.5|980.5|984.31|980.31|984.52|980.52|984.3|980.3|14
1619977640000|2021-05-02 17:47:20|984.27|980.27|984.36|980.36|984.36|980.36|984.27|980.27|7
1619977650000|2021-05-02 17:47:30|984.34|980.34|984.38|980.38|984.38|980.38|984.34|980.34|6
1619977660000|2021-05-02 17:47:40|984.36|980.36|984.31|980.31|984.36|980.36|984.31|980.31|4
1619977670000|2021-05-02 17:47:50|984.3|980.3|984.31|980.31|984.38|980.38|984.3|980.3|8
1619977680000|2021-05-02 17:48:00|984.3|980.3|984.28|980.28|984.3|980.3|984.28|980.28|4
1619977690000|2021-05-02 17:48:10|984.29|980.29|984.36|980.36|984.47|980.47|984.29|980.29|8
1619977700000|2021-05-02 17:48:20|984.33|980.33|984.33|980.33|984.43|980.43|984.33|980.33|8
1619977710000|2021-05-02 17:48:30|984.32|980.32|984.43|980.43|984.43|980.43|984.32|980.32|6
1619977720000|2021-05-02 17:48:40|984.34|980.34|984.29|980.29|984.36|980.36|984.28|980.28|10
1619977730000|2021-05-02 17:48:50|984.3|980.3|984.33|980.33|984.33|980.33|984.3|980.3|8
1619977740000|2021-05-02 17:49:00|984.36|980.36|984.41|980.41|984.43|980.43|984.36|980.36|9
1619977750000|2021-05-02 17:49:10|984.39|980.39|984.37|980.37|984.39|980.39|984.37|980.37|3
1619977760000|2021-05-02 17:49:20|984.34|980.34|984.36|980.36|984.36|980.36|984.34|980.34|3
1619977770000|2021-05-02 17:49:30|984.35|980.35|984.36|980.36|984.36|980.36|984.35|980.35|4
1619977780000|2021-05-02 17:49:40|984.35|980.35|984.29|980.29|984.35|980.35|984.29|980.29|6
1619977790000|2021-05-02 17:49:50|984.28|980.28|984.32|980.32|984.34|980.34|984.13|980.13|15
1619977800000|2021-05-02 17:50:00|984.31|980.31|983.83|979.83|984.45|980.45|983.8|979.8|18
1619977810000|2021-05-02 17:50:10|983.87|979.87|983.88|979.88|983.88|979.88|983.85|979.85|5
1619977820000|2021-05-02 17:50:20|983.87|979.87|983.87|979.87|983.93|979.93|983.71|979.71|9
1619977830000|2021-05-02 17:50:30|983.71|979.71|983.87|979.87|983.87|979.87|983.71|979.71|2
1619977840000|2021-05-02 17:50:40|983.88|979.88|983.77|979.77|983.88|979.88|983.74|979.74|8
1619977850000|2021-05-02 17:50:50|983.78|979.78|983.98|979.98|984.1|980.1|983.78|979.78|13
1619977860000|2021-05-02 17:51:00|983.97|979.97|983.97|979.97|983.97|979.97|983.96|979.96|3
1619977870000|2021-05-02 17:51:10|983.96|979.96|983.96|979.96|983.98|979.98|983.96|979.96|7
1619977880000|2021-05-02 17:51:20|983.97|979.97|984.01|980.01|984.01|980.01|983.9|979.9|9
1619977890000|2021-05-02 17:51:30|984|980|983.97|979.97|984.01|980.01|983.97|979.97|4
1619977900000|2021-05-02 17:51:40|983.98|979.98|983.98|979.98|983.98|979.98|983.98|979.98|1
1619977920000|2021-05-02 17:52:00|983.97|979.97|983.92|979.92|983.97|979.97|983.91|979.91|5
1619977930000|2021-05-02 17:52:10|983.94|979.94|983.94|979.94|983.94|979.94|983.94|979.94|1
1619977940000|2021-05-02 17:52:20|983.92|979.92|983.92|979.92|983.92|979.92|983.92|979.92|1
1619977950000|2021-05-02 17:52:30|983.73|979.73|983.58|979.58|983.73|979.73|983.53|979.53|5
1619977960000|2021-05-02 17:52:40|983.59|979.59|983.68|979.68|983.73|979.73|983.59|979.59|12
1619977970000|2021-05-02 17:52:50|983.67|979.67|983.42|979.42|983.67|979.67|983.38|979.38|12
1619977980000|2021-05-02 17:53:00|983.44|979.44|983.51|979.51|983.76|979.76|983.44|979.44|14
1619977990000|2021-05-02 17:53:10|983.46|979.46|983.55|979.55|983.55|979.55|983.46|979.46|4
1619978000000|2021-05-02 17:53:20|983.54|979.54|983.54|979.54|983.58|979.58|983.54|979.54|3
1619978010000|2021-05-02 17:53:30|983.52|979.52|983.55|979.55|983.55|979.55|983.52|979.52|4
1619978020000|2021-05-02 17:53:40|983.54|979.54|983.54|979.54|983.54|979.54|983.54|979.54|1
1619978030000|2021-05-02 17:53:50|983.55|979.55|983.5|979.5|983.57|979.57|983.5|979.5|6
1619978040000|2021-05-02 17:54:00|983.53|979.53|983.33|979.33|983.53|979.53|983.33|979.33|6
1619978050000|2021-05-02 17:54:10|983.37|979.37|983.37|979.37|983.37|979.37|983.37|979.37|1
1619978060000|2021-05-02 17:54:20|983.38|979.38|983.39|979.39|983.39|979.39|983.38|979.38|2
1619978070000|2021-05-02 17:54:30|983.4|979.4|983.47|979.47|983.47|979.47|983.4|979.4|5
1619978080000|2021-05-02 17:54:40|983.46|979.46|983.44|979.44|983.46|979.46|983.43|979.43|3
1619978090000|2021-05-02 17:54:50|983.43|979.43|983.43|979.43|983.43|979.43|983.43|979.43|1
1619978100000|2021-05-02 17:55:00|983.44|979.44|983.5|979.5|983.52|979.52|983.44|979.44|8
1619978110000|2021-05-02 17:55:10|983.51|979.51|983.52|979.52|983.52|979.52|983.5|979.5|6
1619978120000|2021-05-02 17:55:20|983.53|979.53|983.51|979.51|983.54|979.54|983.51|979.51|8
1619978130000|2021-05-02 17:55:30|983.52|979.52|983.51|979.51|983.52|979.52|983.51|979.51|2
1619978140000|2021-05-02 17:55:40|983.52|979.52|983.52|979.52|983.52|979.52|983.51|979.51|7
1619978150000|2021-05-02 17:55:50|983.51|979.51|983.52|979.52|983.52|979.52|983.51|979.51|4
1619978160000|2021-05-02 17:56:00|983.51|979.51|983.59|979.59|983.62|979.62|983.51|979.51|4
1619978170000|2021-05-02 17:56:10|983.46|979.46|983.2|979.2|983.46|979.46|983.19|979.19|7
1619978180000|2021-05-02 17:56:20|983.17|979.17|983.15|979.15|983.17|979.17|983.13|979.13|4
1619978200000|2021-05-02 17:56:40|983.13|979.13|982.93|978.93|983.13|979.13|982.71|978.71|15
1619978210000|2021-05-02 17:56:50|982.94|978.94|982.97|978.97|982.97|978.97|982.92|978.92|12
1619978220000|2021-05-02 17:57:00|983.01|979.01|983.29|979.29|983.31|979.31|983.01|979.01|11
1619978230000|2021-05-02 17:57:10|983.31|979.31|983.13|979.13|983.31|979.31|982.93|978.93|12
1619978240000|2021-05-02 17:57:20|983.15|979.15|983.38|979.38|983.38|979.38|983.15|979.15|11
1619978250000|2021-05-02 17:57:30|983.37|979.37|983.49|979.49|983.49|979.49|983.32|979.32|8
1619978260000|2021-05-02 17:57:40|983.52|979.52|983.52|979.52|983.52|979.52|983.52|979.52|1
1619978270000|2021-05-02 17:57:50|983.46|979.46|983.08|979.08|983.46|979.46|983.06|979.06|10
1619978280000|2021-05-02 17:58:00|983.1|979.1|983.37|979.37|983.37|979.37|983.1|979.1|7
1619978290000|2021-05-02 17:58:10|983.48|979.48|984.02|980.02|984.12|980.12|983.44|979.44|22
1619978300000|2021-05-02 17:58:20|984.05|980.05|983.84|979.84|984.05|980.05|983.81|979.81|11
1619978310000|2021-05-02 17:58:30|983.83|979.83|983.63|979.63|983.85|979.85|983.61|979.61|7
1619978320000|2021-05-02 17:58:40|983.76|979.76|983.76|979.76|983.76|979.76|983.76|979.76|1
1619978330000|2021-05-02 17:58:50|983.8|979.8|983.8|979.8|983.81|979.81|983.8|979.8|3
1619978340000|2021-05-02 17:59:00|983.81|979.81|983.81|979.81|983.81|979.81|983.81|979.81|1
1619978360000|2021-05-02 17:59:20|983.79|979.79|983.44|979.44|983.79|979.79|983.34|979.34|18
1619978370000|2021-05-02 17:59:30|983.43|979.43|983.57|979.57|983.59|979.59|983.42|979.42|9
1619978380000|2021-05-02 17:59:40|983.56|979.56|983.44|979.44|983.57|979.57|983.44|979.44|5
1619978390000|2021-05-02 17:59:50|983.53|979.53|983.52|979.52|983.53|979.53|983.52|979.52|4
1619978400000|2021-05-02 18:00:00|983.54|979.54|983.79|979.79|983.79|979.79|983.54|979.54|15
1619978410000|2021-05-02 18:00:10|983.8|979.8|983.76|979.76|984.15|980.15|983.74|979.74|19
1619978420000|2021-05-02 18:00:20|983.74|979.74|983.94|979.94|983.97|979.97|983.68|979.68|15
1619978430000|2021-05-02 18:00:30|983.4|979.4|983.64|979.64|983.72|979.72|983.4|979.4|10
1619978440000|2021-05-02 18:00:40|983.63|979.63|983.63|979.63|983.63|979.63|983.61|979.61|4
1619978450000|2021-05-02 18:00:50|983.59|979.59|983.59|979.59|983.63|979.63|983.59|979.59|4
1619978460000|2021-05-02 18:01:00|983.61|979.61|983.61|979.61|983.61|979.61|983.59|979.59|5
1619978470000|2021-05-02 18:01:10|983.59|979.59|983.08|979.08|983.59|979.59|983.08|979.08|10
1619978480000|2021-05-02 18:01:20|983.09|979.09|983.31|979.31|983.32|979.32|982.98|978.98|18
1619978490000|2021-05-02 18:01:30|983.32|979.32|983.3|979.3|983.38|979.38|983.24|979.24|14
1619978500000|2021-05-02 18:01:40|983.29|979.29|983.42|979.42|983.42|979.42|983.29|979.29|9
1619978510000|2021-05-02 18:01:50|983.48|979.48|983.55|979.55|983.55|979.55|983.45|979.45|9
1619978520000|2021-05-02 18:02:00|983.54|979.54|983.22|979.22|983.95|979.95|983.2|979.2|25
1619978530000|2021-05-02 18:02:10|983.21|979.21|983.25|979.25|983.31|979.31|983.19|979.19|17
1619978540000|2021-05-02 18:02:20|983.33|979.33|983.6|979.6|983.6|979.6|983.33|979.33|5
1619978550000|2021-05-02 18:02:30|983.56|979.56|983.59|979.59|983.66|979.66|983.54|979.54|16
1619978560000|2021-05-02 18:02:40|983.6|979.6|983.27|979.27|983.6|979.6|983.26|979.26|15
1619978570000|2021-05-02 18:02:50|983.24|979.24|983.22|979.22|983.24|979.24|983.22|979.22|2
1619978580000|2021-05-02 18:03:00|983.21|979.21|983.13|979.13|983.22|979.22|983.09|979.09|4
1619978590000|2021-05-02 18:03:10|983.08|979.08|983.11|979.11|983.13|979.13|982.99|978.99|14
1619978600000|2021-05-02 18:03:20|983.13|979.13|983.12|979.12|983.13|979.13|983.1|979.1|3
1619978610000|2021-05-02 18:03:30|983.06|979.06|983.08|979.08|983.08|979.08|983.06|979.06|2
1619978620000|2021-05-02 18:03:40|983.05|979.05|983.1|979.1|983.12|979.12|983.04|979.04|6
1619978630000|2021-05-02 18:03:50|983.06|979.06|982.79|978.79|983.08|979.08|982.6|978.6|11
1619978640000|2021-05-02 18:04:00|982.81|978.81|983.22|979.22|983.22|979.22|982.81|978.81|15
1619978650000|2021-05-02 18:04:10|983.23|979.23|983.12|979.12|983.25|979.25|983.12|979.12|13
1619978660000|2021-05-02 18:04:20|983.08|979.08|983.01|979.01|983.15|979.15|983.01|979.01|20
1619978670000|2021-05-02 18:04:30|983.04|979.04|983.08|979.08|983.11|979.11|983.04|979.04|10
1619978680000|2021-05-02 18:04:40|983.09|979.09|983.28|979.28|983.28|979.28|983.06|979.06|16
1619978690000|2021-05-02 18:04:50|983.29|979.29|983.76|979.76|983.76|979.76|983.29|979.29|10
1619978700000|2021-05-02 18:05:00|983.75|979.75|983.71|979.71|983.75|979.75|983.28|979.28|20
1619978710000|2021-05-02 18:05:10|983.77|979.77|983.72|979.72|983.92|979.92|983.7|979.7|21
1619978720000|2021-05-02 18:05:20|983.87|979.87|984.11|980.11|984.11|980.11|983.87|979.87|18
1619978730000|2021-05-02 18:05:30|984.12|980.12|984.13|980.13|984.16|980.16|984.11|980.11|5
1619978740000|2021-05-02 18:05:40|984.14|980.14|984.24|980.24|984.28|980.28|984.14|980.14|9
1619978750000|2021-05-02 18:05:50|984.18|980.18|983.69|979.69|984.18|980.18|983.46|979.46|26
1619978760000|2021-05-02 18:06:00|983.75|979.75|983.78|979.78|983.79|979.79|983.69|979.69|19
1619978770000|2021-05-02 18:06:10|983.7|979.7|983.92|979.92|983.95|979.95|983.7|979.7|16
1619978780000|2021-05-02 18:06:20|983.97|979.97|983.78|979.78|983.97|979.97|983.72|979.72|19
1619978790000|2021-05-02 18:06:30|983.79|979.79|983.99|979.99|983.99|979.99|983.72|979.72|22
1619978800000|2021-05-02 18:06:40|983.95|979.95|984.03|980.03|984.2|980.2|983.88|979.88|25
1619978810000|2021-05-02 18:06:50|984.06|980.06|983.97|979.97|984.07|980.07|983.95|979.95|20
1619978820000|2021-05-02 18:07:00|984.04|980.04|983.98|979.98|984.12|980.12|983.94|979.94|15
1619978830000|2021-05-02 18:07:10|983.96|979.96|984.12|980.12|984.19|980.19|983.96|979.96|13
1619978840000|2021-05-02 18:07:20|984.19|980.19|984.27|980.27|984.48|980.48|984.11|980.11|19
1619978850000|2021-05-02 18:07:30|984.22|980.22|984.35|980.35|984.35|980.35|984.15|980.15|21
1619978860000|2021-05-02 18:07:40|984.25|980.25|984.21|980.21|984.3|980.3|984.21|980.21|15
1619978870000|2021-05-02 18:07:50|984.24|980.24|983.98|979.98|984.26|980.26|983.93|979.93|15
1619978880000|2021-05-02 18:08:00|984|980|983.42|979.42|984.06|980.06|983.42|979.42|13
1619978890000|2021-05-02 18:08:10|983.39|979.39|983.14|979.14|983.39|979.39|983.06|979.06|18
1619978900000|2021-05-02 18:08:20|983.15|979.15|983.38|979.38|983.49|979.49|983.14|979.14|18
1619978910000|2021-05-02 18:08:30|983.41|979.41|983.46|979.46|983.48|979.48|983.41|979.41|15
1619978920000|2021-05-02 18:08:40|983.47|979.47|983.48|979.48|983.58|979.58|983.47|979.47|18
1619978930000|2021-05-02 18:08:50|983.52|979.52|983.58|979.58|983.72|979.72|983.51|979.51|17
1619978940000|2021-05-02 18:09:00|983.57|979.57|983.55|979.55|983.6|979.6|983.53|979.53|15
1619978950000|2021-05-02 18:09:10|983.58|979.58|984.29|980.29|984.3|980.3|983.56|979.56|21
1619978960000|2021-05-02 18:09:20|984.25|980.25|984.4|980.4|984.4|980.4|984.15|980.15|22
1619978970000|2021-05-02 18:09:30|984.43|980.43|984.26|980.26|984.43|980.43|984.16|980.16|19
1619978980000|2021-05-02 18:09:40|984.24|980.24|984.06|980.06|984.4|980.4|984.06|980.06|21
1619978990000|2021-05-02 18:09:50|984.08|980.08|983.63|979.63|984.08|980.08|983.52|979.52|21
1619979000000|2021-05-02 18:10:00|983.64|979.64|984.08|980.08|984.13|980.13|983.64|979.64|18
1619979010000|2021-05-02 18:10:10|984.1|980.1|984.12|980.12|984.16|980.16|984.05|980.05|20
1619979020000|2021-05-02 18:10:20|984.06|980.06|984.04|980.04|984.06|980.06|984.01|980.01|11
1619979030000|2021-05-02 18:10:30|984.05|980.05|984.15|980.15|984.15|980.15|984.05|980.05|15
1619979040000|2021-05-02 18:10:40|984.14|980.14|984.11|980.11|984.14|980.14|984.03|980.03|18
1619979050000|2021-05-02 18:10:50|984.12|980.12|984.24|980.24|984.24|980.24|984.01|980.01|17
1619979060000|2021-05-02 18:11:00|984.26|980.26|983.99|979.99|984.31|980.31|983.99|979.99|20
1619979070000|2021-05-02 18:11:10|983.98|979.98|984.15|980.15|984.16|980.16|983.98|979.98|13
1619979080000|2021-05-02 18:11:20|984.16|980.16|984.13|980.13|984.19|980.19|984.12|980.12|14
1619979090000|2021-05-02 18:11:30|984.11|980.11|984.34|980.34|984.34|980.34|984.11|980.11|10
1619979100000|2021-05-02 18:11:40|984.33|980.33|984.8|980.8|984.81|980.81|984.29|980.29|25
1619979110000|2021-05-02 18:11:50|984.68|980.68|984.88|980.88|984.88|980.88|984.65|980.65|19
1619979120000|2021-05-02 18:12:00|984.87|980.87|984.84|980.84|984.9|980.9|984.81|980.81|9
1619979130000|2021-05-02 18:12:10|984.85|980.85|984.95|980.95|985.07|981.07|984.85|980.85|16
1619979140000|2021-05-02 18:12:20|984.9|980.9|984.32|980.32|984.9|980.9|984.25|980.25|18
1619979150000|2021-05-02 18:12:30|984.33|980.33|984.37|980.37|984.37|980.37|984.32|980.32|5
1619979160000|2021-05-02 18:12:40|984.38|980.38|984.33|980.33|984.38|980.38|984.32|980.32|15
1619979170000|2021-05-02 18:12:50|984.36|980.36|984.47|980.47|984.47|980.47|984.35|980.35|10
1619979180000|2021-05-02 18:13:00|984.48|980.48|984.44|980.44|984.49|980.49|984.38|980.38|10
1619979190000|2021-05-02 18:13:10|984.45|980.45|983.94|979.94|984.45|980.45|983.86|979.86|20
1619979200000|2021-05-02 18:13:20|984.01|980.01|983.99|979.99|984.1|980.1|983.95|979.95|15
1619979210000|2021-05-02 18:13:30|983.97|979.97|983.83|979.83|983.97|979.97|983.83|979.83|13
1619979220000|2021-05-02 18:13:40|983.81|979.81|983.98|979.98|984.03|980.03|983.81|979.81|19
1619979230000|2021-05-02 18:13:50|983.93|979.93|984.02|980.02|984.04|980.04|983.91|979.91|15
1619979240000|2021-05-02 18:14:00|984.01|980.01|983.95|979.95|984.06|980.06|983.93|979.93|19
1619979250000|2021-05-02 18:14:10|983.92|979.92|984.35|980.35|984.36|980.36|983.89|979.89|18
1619979260000|2021-05-02 18:14:20|984.38|980.38|984.04|980.04|984.4|980.4|983.98|979.98|20
1619979270000|2021-05-02 18:14:30|984.07|980.07|983.75|979.75|984.12|980.12|983.75|979.75|13
1619979280000|2021-05-02 18:14:40|983.74|979.74|983.77|979.77|983.8|979.8|983.45|979.45|19
1619979290000|2021-05-02 18:14:50|983.78|979.78|983.71|979.71|983.8|979.8|983.69|979.69|18
1619979300000|2021-05-02 18:15:00|983.7|979.7|983.98|979.98|984.1|980.1|983.7|979.7|20
1619979310000|2021-05-02 18:15:10|983.96|979.96|984.01|980.01|984.11|980.11|983.96|979.96|10
1619979320000|2021-05-02 18:15:20|984.04|980.04|983.86|979.86|984.12|980.12|983.86|979.86|19
1619979330000|2021-05-02 18:15:30|983.88|979.88|984.01|980.01|984.05|980.05|983.86|979.86|20
1619979340000|2021-05-02 18:15:40|984.04|980.04|983.79|979.79|984.05|980.05|983.79|979.79|21
1619979350000|2021-05-02 18:15:50|983.81|979.81|983.73|979.73|983.81|979.81|983.69|979.69|16
1619979360000|2021-05-02 18:16:00|983.72|979.72|983.59|979.59|983.73|979.73|983.57|979.57|10
1619979370000|2021-05-02 18:16:10|983.62|979.62|983.56|979.56|983.62|979.62|983.52|979.52|10
1619979380000|2021-05-02 18:16:20|983.57|979.57|983.98|979.98|983.98|979.98|983.57|979.57|14
1619979390000|2021-05-02 18:16:30|983.94|979.94|983.73|979.73|983.95|979.95|983.69|979.69|15
1619979400000|2021-05-02 18:16:40|983.72|979.72|983.65|979.65|983.72|979.72|983.59|979.59|13
1619979410000|2021-05-02 18:16:50|983.67|979.67|983.74|979.74|983.79|979.79|983.61|979.61|20
1619979420000|2021-05-02 18:17:00|983.78|979.78|983.66|979.66|983.82|979.82|983.66|979.66|14
1619979430000|2021-05-02 18:17:10|983.67|979.67|983.8|979.8|983.8|979.8|983.57|979.57|20
1619979440000|2021-05-02 18:17:20|983.9|979.9|983.74|979.74|984.05|980.05|983.68|979.68|23
1619979450000|2021-05-02 18:17:30|983.73|979.73|983.78|979.78|983.81|979.81|983.72|979.72|10
1619979460000|2021-05-02 18:17:40|983.72|979.72|983.55|979.55|983.72|979.72|983.42|979.42|18
1619979470000|2021-05-02 18:17:50|983.56|979.56|983.73|979.73|983.74|979.74|983.56|979.56|13
1619979480000|2021-05-02 18:18:00|983.72|979.72|983.84|979.84|983.85|979.85|983.72|979.72|15
1619979490000|2021-05-02 18:18:10|983.85|979.85|984.06|980.06|984.06|980.06|983.85|979.85|16
1619979500000|2021-05-02 18:18:20|984.07|980.07|983.73|979.73|984.16|980.16|983.72|979.72|18
1619979510000|2021-05-02 18:18:30|983.74|979.74|983.64|979.64|983.74|979.74|983.64|979.64|11
1619979520000|2021-05-02 18:18:40|983.66|979.66|983.66|979.66|983.73|979.73|983.65|979.65|12
1619979530000|2021-05-02 18:18:50|983.65|979.65|983.6|979.6|983.68|979.68|983.59|979.59|10
1619979540000|2021-05-02 18:19:00|983.61|979.61|983.59|979.59|983.62|979.62|983.58|979.58|12
1619979550000|2021-05-02 18:19:10|983.6|979.6|983.63|979.63|983.63|979.63|983.59|979.59|12
1619979560000|2021-05-02 18:19:20|983.64|979.64|983.62|979.62|983.65|979.65|983.58|979.58|10
1619979570000|2021-05-02 18:19:30|983.67|979.67|983.92|979.92|983.93|979.93|983.67|979.67|19
1619979580000|2021-05-02 18:19:40|983.91|979.91|984.35|980.35|984.44|980.44|983.91|979.91|18
1619979590000|2021-05-02 18:19:50|984.34|980.34|984.36|980.36|984.37|980.37|984.3|980.3|17
1619979600000|2021-05-02 18:20:00|984.35|980.35|984.39|980.39|984.4|980.4|984.31|980.31|19
1619979610000|2021-05-02 18:20:10|984.37|980.37|984.32|980.32|984.38|980.38|984.32|980.32|5
1619979620000|2021-05-02 18:20:20|984.29|980.29|984.02|980.02|984.34|980.34|984.02|980.02|13
1619979630000|2021-05-02 18:20:30|983.97|979.97|984.17|980.17|984.17|980.17|983.93|979.93|13
1619979640000|2021-05-02 18:20:40|984.18|980.18|984.25|980.25|984.26|980.26|984.17|980.17|12
1619979650000|2021-05-02 18:20:50|984.24|980.24|984.05|980.05|984.24|980.24|984.05|980.05|11
1619979660000|2021-05-02 18:21:00|984.02|980.02|984.07|980.07|984.07|980.07|983.85|979.85|19
1619979670000|2021-05-02 18:21:10|984.2|980.2|984.07|980.07|984.25|980.25|984.07|980.07|19
1619979680000|2021-05-02 18:21:20|984.1|980.1|984.08|980.08|984.16|980.16|984.03|980.03|8
1619979690000|2021-05-02 18:21:30|984.04|980.04|984.11|980.11|984.12|980.12|984.04|980.04|12
1619979700000|2021-05-02 18:21:40|984.09|980.09|984.16|980.16|984.18|980.18|984.09|980.09|13
1619979710000|2021-05-02 18:21:50|984.17|980.17|984.27|980.27|984.27|980.27|984.16|980.16|12
1619979720000|2021-05-02 18:22:00|984.3|980.3|984.25|980.25|984.3|980.3|984.25|980.25|9
1619979730000|2021-05-02 18:22:10|984.26|980.26|984.26|980.26|984.28|980.28|984.24|980.24|10
1619979740000|2021-05-02 18:22:20|984.25|980.25|984.65|980.65|984.65|980.65|984.25|980.25|17
1619979750000|2021-05-02 18:22:30|984.67|980.67|984.58|980.58|984.68|980.68|984.56|980.56|12
1619979760000|2021-05-02 18:22:40|984.64|980.64|984.59|980.59|984.65|980.65|984.59|980.59|12
1619979770000|2021-05-02 18:22:50|984.6|980.6|984.56|980.56|984.63|980.63|984.56|980.56|8
1619979780000|2021-05-02 18:23:00|984.57|980.57|984.6|980.6|984.63|980.63|984.54|980.54|17
1619979790000|2021-05-02 18:23:10|984.63|980.63|984.65|980.65|984.65|980.65|984.62|980.62|11
1619979800000|2021-05-02 18:23:20|984.66|980.66|984.62|980.62|984.66|980.66|984.61|980.61|5
1619979810000|2021-05-02 18:23:30|984.63|980.63|984.63|980.63|984.72|980.72|984.63|980.63|8
1619979820000|2021-05-02 18:23:40|984.6|980.6|984.96|980.96|985.02|981.02|984.58|980.58|14
1619979830000|2021-05-02 18:23:50|984.97|980.97|985.06|981.06|985.18|981.18|984.9|980.9|22
1619979840000|2021-05-02 18:24:00|985.12|981.12|984.89|980.89|985.14|981.14|984.56|980.56|23
1619979850000|2021-05-02 18:24:10|984.95|980.95|985.29|981.29|985.29|981.29|984.95|980.95|21
1619979860000|2021-05-02 18:24:20|985.3|981.3|985.4|981.4|985.41|981.41|985.27|981.27|18
1619979870000|2021-05-02 18:24:30|985.39|981.39|985.26|981.26|985.39|981.39|985.26|981.26|17
1619979880000|2021-05-02 18:24:40|985.21|981.21|985.38|981.38|985.38|981.38|985.21|981.21|11
1619979890000|2021-05-02 18:24:50|985.44|981.44|984.93|980.93|985.54|981.54|984.86|980.86|21
1619979900000|2021-05-02 18:25:00|984.94|980.94|985.1|981.1|985.12|981.12|984.94|980.94|20
1619979910000|2021-05-02 18:25:10|985.12|981.12|985.45|981.45|985.48|981.48|985.12|981.12|17
1619979920000|2021-05-02 18:25:20|985.44|981.44|985.45|981.45|985.45|981.45|985.4|981.4|18
1619979930000|2021-05-02 18:25:30|985.44|981.44|985.43|981.43|985.44|981.44|985.39|981.39|5
1619979940000|2021-05-02 18:25:40|985.41|981.41|985.41|981.41|985.47|981.47|985.41|981.41|12
1619979950000|2021-05-02 18:25:50|985.4|981.4|985.42|981.42|985.45|981.45|985.15|981.15|13
1619979960000|2021-05-02 18:26:00|985.44|981.44|985.65|981.65|985.65|981.65|985.42|981.42|17
1619979970000|2021-05-02 18:26:10|985.66|981.66|985.64|981.64|985.69|981.69|985.64|981.64|6
1619979980000|2021-05-02 18:26:20|985.62|981.62|985.87|981.87|985.87|981.87|985.6|981.6|16
1619979990000|2021-05-02 18:26:30|985.88|981.88|985.69|981.69|985.9|981.9|985.69|981.69|20
1619980000000|2021-05-02 18:26:40|985.68|981.68|985.19|981.19|985.69|981.69|985.19|981.19|24
1619980010000|2021-05-02 18:26:50|985.2|981.2|985.11|981.11|985.23|981.23|985.11|981.11|18
1619980020000|2021-05-02 18:27:00|985.13|981.13|985.12|981.12|985.18|981.18|985.11|981.11|22
1619980030000|2021-05-02 18:27:10|985.11|981.11|985.1|981.1|985.13|981.13|985.09|981.09|16
1619980040000|2021-05-02 18:27:20|985.09|981.09|985.46|981.46|985.47|981.47|985.09|981.09|20
1619980050000|2021-05-02 18:27:30|985.43|981.43|984.97|980.97|985.43|981.43|984.93|980.93|20
1619980060000|2021-05-02 18:27:40|984.95|980.95|985.07|981.07|985.25|981.25|984.95|980.95|20
1619980070000|2021-05-02 18:27:50|985.09|981.09|985.06|981.06|985.09|981.09|984.99|980.99|17
1619980080000|2021-05-02 18:28:00|985.03|981.03|985.07|981.07|985.09|981.09|984.98|980.98|20
1619980090000|2021-05-02 18:28:10|985.08|981.08|984.71|980.71|985.08|981.08|984.71|980.71|16
1619980100000|2021-05-02 18:28:20|984.67|980.67|984.57|980.57|984.7|980.7|984.55|980.55|16
1619980110000|2021-05-02 18:28:30|984.55|980.55|984.49|980.49|984.59|980.59|984.41|980.41|20
1619980120000|2021-05-02 18:28:40|984.5|980.5|984.24|980.24|984.5|980.5|984.2|980.2|21
1619980130000|2021-05-02 18:28:50|984.22|980.22|984.79|980.79|984.83|980.83|984.22|980.22|24
1619980140000|2021-05-02 18:29:00|984.78|980.78|984.53|980.53|984.82|980.82|984.53|980.53|14
1619980150000|2021-05-02 18:29:10|984.54|980.54|984.39|980.39|984.54|980.54|984.39|980.39|14
1619980160000|2021-05-02 18:29:20|984.36|980.36|984.15|980.15|984.36|980.36|984.14|980.14|19
1619980170000|2021-05-02 18:29:30|984.16|980.16|984.25|980.25|984.25|980.25|984.08|980.08|13
1619980180000|2021-05-02 18:29:40|984.29|980.29|984.88|980.88|984.92|980.92|984.29|980.29|25
1619980190000|2021-05-02 18:29:50|984.87|980.87|984.77|980.77|984.89|980.89|984.72|980.72|22
1619980200000|2021-05-02 18:30:00|984.76|980.76|984.83|980.83|984.96|980.96|984.76|980.76|22
1619980210000|2021-05-02 18:30:10|984.74|980.74|984.74|980.74|984.85|980.85|984.73|980.73|21
1619980220000|2021-05-02 18:30:20|984.65|980.65|984.71|980.71|984.71|980.71|984.62|980.62|16
1619980230000|2021-05-02 18:30:30|984.75|980.75|984.55|980.55|984.75|980.75|984.55|980.55|22
1619980240000|2021-05-02 18:30:40|984.53|980.53|984.5|980.5|984.61|980.61|984.45|980.45|15
1619980250000|2021-05-02 18:30:50|984.48|980.48|984.46|980.46|984.48|980.48|984.3|980.3|21
1619980260000|2021-05-02 18:31:00|984.45|980.45|984.39|980.39|984.46|980.46|984.35|980.35|14
1619980270000|2021-05-02 18:31:10|984.4|980.4|984.57|980.57|984.57|980.57|984.33|980.33|19
1619980280000|2021-05-02 18:31:20|984.56|980.56|984.61|980.61|984.64|980.64|984.56|980.56|14
1619980290000|2021-05-02 18:31:30|984.74|980.74|984.79|980.79|984.9|980.9|984.72|980.72|20
1619980300000|2021-05-02 18:31:40|984.76|980.76|984.81|980.81|984.84|980.84|984.76|980.76|18
1619980310000|2021-05-02 18:31:50|984.8|980.8|984.6|980.6|984.81|980.81|984.6|980.6|7
1619980320000|2021-05-02 18:32:00|984.61|980.61|984.5|980.5|984.61|980.61|984.44|980.44|16
1619980330000|2021-05-02 18:32:10|984.48|980.48|984.05|980.05|984.5|980.5|984.05|980.05|23
1619980340000|2021-05-02 18:32:20|983.94|979.94|984.3|980.3|984.3|980.3|983.83|979.83|21
1619980350000|2021-05-02 18:32:30|984.39|980.39|984.65|980.65|984.65|980.65|984.35|980.35|19
1619980360000|2021-05-02 18:32:40|984.66|980.66|984.62|980.62|984.66|980.66|984.6|980.6|13
1619980370000|2021-05-02 18:32:50|984.61|980.61|984.43|980.43|984.65|980.65|984.41|980.41|19
1619980380000|2021-05-02 18:33:00|984.42|980.42|984.53|980.53|984.53|980.53|984.39|980.39|22
1619980390000|2021-05-02 18:33:10|984.72|980.72|984.96|980.96|985.07|981.07|984.72|980.72|23
1619980400000|2021-05-02 18:33:20|984.97|980.97|984.98|980.98|985.01|981.01|984.93|980.93|19
1619980410000|2021-05-02 18:33:30|985|981|984.99|980.99|985|981|984.95|980.95|9
1619980420000|2021-05-02 18:33:40|985|981|984.92|980.92|985|981|984.81|980.81|14
1619980430000|2021-05-02 18:33:50|984.91|980.91|984.89|980.89|984.93|980.93|984.83|980.83|14
1619980440000|2021-05-02 18:34:00|984.84|980.84|984.36|980.36|984.86|980.86|984.21|980.21|22
1619980450000|2021-05-02 18:34:10|984.37|980.37|984.43|980.43|984.56|980.56|984.37|980.37|16
1619980460000|2021-05-02 18:34:20|984.42|980.42|984.38|980.38|984.42|980.42|984.3|980.3|19
1619980470000|2021-05-02 18:34:30|984.37|980.37|984.46|980.46|984.69|980.69|984.26|980.26|24
1619980480000|2021-05-02 18:34:40|984.48|980.48|984.39|980.39|984.56|980.56|984.33|980.33|22
1619980490000|2021-05-02 18:34:50|984.38|980.38|983.84|979.84|984.38|980.38|983.84|979.84|20
1619980500000|2021-05-02 18:35:00|983.85|979.85|984.09|980.09|984.14|980.14|983.81|979.81|21
1619980510000|2021-05-02 18:35:10|984.14|980.14|984.17|980.17|984.48|980.48|984.14|980.14|19
1619980520000|2021-05-02 18:35:20|984.21|980.21|984.14|980.14|984.21|980.21|984.06|980.06|21
1619980530000|2021-05-02 18:35:30|984.11|980.11|984.33|980.33|984.36|980.36|984.11|980.11|20
1619980540000|2021-05-02 18:35:40|984.34|980.34|984.16|980.16|984.35|980.35|984.16|980.16|16
1619980550000|2021-05-02 18:35:50|984.09|980.09|984.03|980.03|984.17|980.17|984.01|980.01|22
1619980560000|2021-05-02 18:36:00|984.07|980.07|984.04|980.04|984.12|980.12|984.02|980.02|12
1619980570000|2021-05-02 18:36:10|984.02|980.02|984.07|980.07|984.14|980.14|983.99|979.99|14
1619980580000|2021-05-02 18:36:20|984.08|980.08|983.91|979.91|984.08|980.08|983.86|979.86|21
1619980590000|2021-05-02 18:36:30|983.86|979.86|983.98|979.98|983.98|979.98|983.8|979.8|21
1619980600000|2021-05-02 18:36:40|983.99|979.99|984.13|980.13|984.15|980.15|983.88|979.88|15
1619980610000|2021-05-02 18:36:50|984.11|980.11|984.12|980.12|984.17|980.17|984.11|980.11|9
1619980620000|2021-05-02 18:37:00|984.11|980.11|983.84|979.84|984.13|980.13|983.81|979.81|14
1619980630000|2021-05-02 18:37:10|983.83|979.83|983.81|979.81|983.85|979.85|983.81|979.81|6
1619980640000|2021-05-02 18:37:20|983.79|979.79|983.61|979.61|983.79|979.79|983.59|979.59|20
1619980650000|2021-05-02 18:37:30|983.62|979.62|983.62|979.62|983.66|979.66|983.61|979.61|15
1619980660000|2021-05-02 18:37:40|983.65|979.65|983.63|979.63|983.71|979.71|983.62|979.62|20
1619980670000|2021-05-02 18:37:50|983.73|979.73|983.73|979.73|983.93|979.93|983.69|979.69|19
1619980680000|2021-05-02 18:38:00|983.68|979.68|983.81|979.81|983.92|979.92|983.59|979.59|23
1619980690000|2021-05-02 18:38:10|983.8|979.8|983.82|979.82|983.88|979.88|983.8|979.8|17
1619980700000|2021-05-02 18:38:20|983.79|979.79|983.56|979.56|983.79|979.79|983.56|979.56|24
1619980710000|2021-05-02 18:38:30|983.55|979.55|983.67|979.67|983.75|979.75|983.55|979.55|12
1619980720000|2021-05-02 18:38:40|983.66|979.66|983.68|979.68|983.69|979.69|983.62|979.62|10
1619980730000|2021-05-02 18:38:50|983.67|979.67|983.83|979.83|983.83|979.83|983.67|979.67|11
1619980740000|2021-05-02 18:39:00|983.97|979.97|983.82|979.82|984.04|980.04|983.73|979.73|17
1619980750000|2021-05-02 18:39:10|983.83|979.83|983.62|979.62|983.86|979.86|983.59|979.59|11
1619980760000|2021-05-02 18:39:20|983.59|979.59|983.22|979.22|983.59|979.59|983.18|979.18|15
1619980770000|2021-05-02 18:39:30|983.23|979.23|983.42|979.42|983.45|979.45|983.2|979.2|24
1619980780000|2021-05-02 18:39:40|983.36|979.36|983.25|979.25|983.36|979.36|983.2|979.2|18
1619980790000|2021-05-02 18:39:50|983.26|979.26|983.48|979.48|983.49|979.49|983.26|979.26|19
1619980800000|2021-05-02 18:40:00|983.42|979.42|983.4|979.4|983.51|979.51|983.39|979.39|14
1619980810000|2021-05-02 18:40:10|983.38|979.38|983.15|979.15|983.45|979.45|983.14|979.14|24
1619980820000|2021-05-02 18:40:20|983.18|979.18|983.14|979.14|983.18|979.18|983.12|979.12|16
1619980830000|2021-05-02 18:40:30|983.15|979.15|983.32|979.32|983.32|979.32|983.15|979.15|18
1619980840000|2021-05-02 18:40:40|983.4|979.4|983.88|979.88|983.9|979.9|983.4|979.4|14
1619980850000|2021-05-02 18:40:50|983.89|979.89|984.03|980.03|984.1|980.1|983.89|979.89|16
1619980860000|2021-05-02 18:41:00|983.97|979.97|983.96|979.96|983.99|979.99|983.95|979.95|13
1619980870000|2021-05-02 18:41:10|983.93|979.93|983.69|979.69|983.93|979.93|983.67|979.67|18
1619980880000|2021-05-02 18:41:20|983.68|979.68|983.88|979.88|983.95|979.95|983.68|979.68|17
1619980890000|2021-05-02 18:41:30|983.85|979.85|983.8|979.8|983.9|979.9|983.77|979.77|21
1619980900000|2021-05-02 18:41:40|983.78|979.78|983.81|979.81|983.81|979.81|983.78|979.78|12
1619980910000|2021-05-02 18:41:50|983.8|979.8|983.79|979.79|983.81|979.81|983.77|979.77|11
1619980920000|2021-05-02 18:42:00|983.8|979.8|983.8|979.8|983.81|979.81|983.78|979.78|9
1619980930000|2021-05-02 18:42:10|983.81|979.81|983.8|979.8|983.81|979.81|983.8|979.8|6
1619980940000|2021-05-02 18:42:20|983.84|979.84|983.84|979.84|983.85|979.85|983.83|979.83|9
1619980950000|2021-05-02 18:42:30|983.79|979.79|983.66|979.66|983.79|979.79|983.52|979.52|19
1619980960000|2021-05-02 18:42:40|983.65|979.65|983.55|979.55|983.65|979.65|983.52|979.52|14
1619980970000|2021-05-02 18:42:50|983.64|979.64|983.51|979.51|983.65|979.65|983.42|979.42|16
1619980980000|2021-05-02 18:43:00|983.5|979.5|983.42|979.42|983.5|979.5|983.42|979.42|14
1619980990000|2021-05-02 18:43:10|983.45|979.45|983.26|979.26|983.45|979.45|983.07|979.07|18
1619981000000|2021-05-02 18:43:20|983.24|979.24|983.24|979.24|983.28|979.28|983.18|979.18|15
1619981010000|2021-05-02 18:43:30|983.25|979.25|983.15|979.15|983.25|979.25|983.12|979.12|9
1619981020000|2021-05-02 18:43:40|983.16|979.16|983.21|979.21|983.21|979.21|983.15|979.15|10
1619981030000|2021-05-02 18:43:50|983.24|979.24|983.67|979.67|983.68|979.68|983.21|979.21|19
1619981040000|2021-05-02 18:44:00|983.66|979.66|983.4|979.4|983.66|979.66|983.4|979.4|21
1619981050000|2021-05-02 18:44:10|983.44|979.44|983.65|979.65|983.65|979.65|983.39|979.39|18
1619981060000|2021-05-02 18:44:20|983.63|979.63|983.48|979.48|983.63|979.63|983.38|979.38|22
1619981070000|2021-05-02 18:44:30|983.51|979.51|983.49|979.49|983.51|979.51|983.47|979.47|10
1619981080000|2021-05-02 18:44:40|983.46|979.46|983.37|979.37|983.48|979.48|983.37|979.37|13
1619981090000|2021-05-02 18:44:50|983.39|979.39|983.44|979.44|983.45|979.45|983.36|979.36|18
1619981100000|2021-05-02 18:45:00|983.39|979.39|983.37|979.37|983.45|979.45|983.09|979.09|18
1619981110000|2021-05-02 18:45:10|983.39|979.39|983.42|979.42|983.42|979.42|983.37|979.37|18
1619981120000|2021-05-02 18:45:20|983.41|979.41|983.42|979.42|983.44|979.44|983.41|979.41|7
1619981130000|2021-05-02 18:45:30|983.4|979.4|983.42|979.42|983.45|979.45|983.38|979.38|7
1619981140000|2021-05-02 18:45:40|983.4|979.4|983.28|979.28|983.4|979.4|983.24|979.24|9
1619981150000|2021-05-02 18:45:50|983.34|979.34|983.25|979.25|983.41|979.41|983.18|979.18|21
1619981160000|2021-05-02 18:46:00|983.23|979.23|983.4|979.4|983.47|979.47|983.23|979.23|15
1619981170000|2021-05-02 18:46:10|983.39|979.39|983.28|979.28|983.47|979.47|983.24|979.24|22
1619981180000|2021-05-02 18:46:20|983.24|979.24|983.27|979.27|983.28|979.28|983.21|979.21|17
1619981190000|2021-05-02 18:46:30|983.3|979.3|983.38|979.38|983.6|979.6|983.3|979.3|25
1619981200000|2021-05-02 18:46:40|983.41|979.41|983.53|979.53|983.54|979.54|983.41|979.41|19
1619981210000|2021-05-02 18:46:50|983.54|979.54|983.56|979.56|983.56|979.56|983.53|979.53|9
1619981220000|2021-05-02 18:47:00|983.55|979.55|983.53|979.53|983.55|979.55|983.52|979.52|14
1619981230000|2021-05-02 18:47:10|983.55|979.55|983.26|979.26|983.56|979.56|983.26|979.26|19
1619981240000|2021-05-02 18:47:20|983.21|979.21|983.32|979.32|983.4|979.4|983.2|979.2|18
1619981250000|2021-05-02 18:47:30|983.36|979.36|983.35|979.35|983.46|979.46|983.31|979.31|21
1619981260000|2021-05-02 18:47:40|983.34|979.34|983.54|979.54|983.68|979.68|983.34|979.34|18
1619981270000|2021-05-02 18:47:50|983.52|979.52|983.35|979.35|983.63|979.63|983.35|979.35|23
1619981280000|2021-05-02 18:48:00|983.44|979.44|983.44|979.44|983.57|979.57|983.4|979.4|26
1619981290000|2021-05-02 18:48:10|983.45|979.45|983.31|979.31|983.5|979.5|983.31|979.31|24
1619981300000|2021-05-02 18:48:20|983.34|979.34|983.32|979.32|983.34|979.34|983.06|979.06|22
1619981310000|2021-05-02 18:48:30|983.39|979.39|983.35|979.35|983.51|979.51|983.33|979.33|24
1619981320000|2021-05-02 18:48:40|983.36|979.36|983.91|979.91|983.91|979.91|983.34|979.34|18
1619981330000|2021-05-02 18:48:50|983.92|979.92|983.74|979.74|983.92|979.92|983.58|979.58|21
1619981340000|2021-05-02 18:49:00|983.75|979.75|983.72|979.72|983.77|979.77|983.65|979.65|21
1619981350000|2021-05-02 18:49:10|983.73|979.73|983.75|979.75|983.75|979.75|983.63|979.63|19
1619981360000|2021-05-02 18:49:20|983.76|979.76|984|980|984.05|980.05|983.76|979.76|25
1619981370000|2021-05-02 18:49:30|983.99|979.99|984.02|980.02|984.05|980.05|983.94|979.94|15
1619981380000|2021-05-02 18:49:40|984.01|980.01|983.85|979.85|984.01|980.01|983.84|979.84|20
1619981390000|2021-05-02 18:49:50|983.84|979.84|983.79|979.79|983.94|979.94|983.79|979.79|23
1619981400000|2021-05-02 18:50:00|983.8|979.8|984.23|980.23|984.23|980.23|983.77|979.77|23
1619981410000|2021-05-02 18:50:10|984.22|980.22|984.07|980.07|984.25|980.25|984.05|980.05|24
1619981420000|2021-05-02 18:50:20|984.16|980.16|984.2|980.2|984.24|980.24|984.12|980.12|18
1619981430000|2021-05-02 18:50:30|984.23|980.23|984.29|980.29|984.37|980.37|984.12|980.12|17
1619981440000|2021-05-02 18:50:40|984.28|980.28|984.87|980.87|984.87|980.87|984.28|980.28|22
1619981450000|2021-05-02 18:50:50|984.8|980.8|985.78|981.78|986.06|982.06|984.8|980.8|26
1619981460000|2021-05-02 18:51:00|985.72|981.72|985.75|981.75|985.99|981.99|985.72|981.72|26
1619981470000|2021-05-02 18:51:10|985.74|981.74|986.57|982.57|986.58|982.58|985.74|981.74|24
1619981480000|2021-05-02 18:51:20|986.47|982.47|986.38|982.38|986.58|982.58|986.37|982.37|24
1619981490000|2021-05-02 18:51:30|986.34|982.34|986.31|982.31|986.41|982.41|986.24|982.24|19
1619981500000|2021-05-02 18:51:40|986.27|982.27|985.73|981.73|986.27|982.27|985.72|981.72|22
1619981510000|2021-05-02 18:51:50|985.71|981.71|985.68|981.68|985.84|981.84|985.67|981.67|22
1619981520000|2021-05-02 18:52:00|985.79|981.79|984.93|980.93|985.79|981.79|984.93|980.93|25
1619981530000|2021-05-02 18:52:10|984.94|980.94|985.02|981.02|985.02|981.02|984.7|980.7|20
1619981540000|2021-05-02 18:52:20|985.03|981.03|984.97|980.97|985.07|981.07|984.81|980.81|25
1619981550000|2021-05-02 18:52:30|985.05|981.05|985.25|981.25|985.44|981.44|984.93|980.93|25
1619981560000|2021-05-02 18:52:40|985.29|981.29|985.24|981.24|985.29|981.29|984.88|980.88|23
1619981570000|2021-05-02 18:52:50|985.26|981.26|985.23|981.23|985.26|981.26|985.1|981.1|25
1619981580000|2021-05-02 18:53:00|985.22|981.22|985.31|981.31|985.32|981.32|985.13|981.13|18
1619981590000|2021-05-02 18:53:10|985.28|981.28|985.16|981.16|985.33|981.33|985.14|981.14|13
1619981600000|2021-05-02 18:53:20|985.18|981.18|985.17|981.17|985.28|981.28|985.09|981.09|19
1619981610000|2021-05-02 18:53:30|985.18|981.18|985.41|981.41|985.46|981.46|985.18|981.18|19
1619981620000|2021-05-02 18:53:40|985.42|981.42|985.24|981.24|985.45|981.45|985.07|981.07|22
1619981630000|2021-05-02 18:53:50|985.2|981.2|984.99|980.99|985.23|981.23|984.99|980.99|20
1619981640000|2021-05-02 18:54:00|985.03|981.03|985.12|981.12|985.15|981.15|985.03|981.03|17
1619981650000|2021-05-02 18:54:10|985.11|981.11|985.14|981.14|985.19|981.19|985.08|981.08|15
1619981660000|2021-05-02 18:54:20|985.23|981.23|985.11|981.11|985.24|981.24|985.08|981.08|12
1619981670000|2021-05-02 18:54:30|985.13|981.13|984.95|980.95|985.23|981.23|984.95|980.95|20
1619981680000|2021-05-02 18:54:40|984.94|980.94|984.2|980.2|985.01|981.01|984.19|980.19|20
1619981690000|2021-05-02 18:54:50|984.19|980.19|985.24|981.24|985.24|981.24|984.19|980.19|24
1619981700000|2021-05-02 18:55:00|985.25|981.25|986.08|982.08|986.08|982.08|985.25|981.25|24
1619981710000|2021-05-02 18:55:10|986.09|982.09|985.79|981.79|986.09|982.09|985.56|981.56|25
1619981720000|2021-05-02 18:55:20|985.8|981.8|985.72|981.72|985.81|981.81|985.43|981.43|27
1619981730000|2021-05-02 18:55:30|985.73|981.73|985.85|981.85|985.92|981.92|985.68|981.68|19
1619981740000|2021-05-02 18:55:40|985.82|981.82|986.02|982.02|986.02|982.02|985.81|981.81|13
1619981750000|2021-05-02 18:55:50|985.95|981.95|985.89|981.89|986|982|985.87|981.87|22
1619981760000|2021-05-02 18:56:00|985.91|981.91|985.45|981.45|985.91|981.91|985.42|981.42|18
1619981770000|2021-05-02 18:56:10|985.44|981.44|985.31|981.31|985.47|981.47|985.3|981.3|16
1619981780000|2021-05-02 18:56:20|985.38|981.38|985.25|981.25|985.45|981.45|985.18|981.18|21
1619981790000|2021-05-02 18:56:30|985.31|981.31|985.54|981.54|985.58|981.58|985.28|981.28|21
1619981800000|2021-05-02 18:56:40|985.52|981.52|985.23|981.23|985.52|981.52|985.23|981.23|14
1619981810000|2021-05-02 18:56:50|985.22|981.22|985.48|981.48|985.52|981.52|985.22|981.22|17
1619981820000|2021-05-02 18:57:00|985.46|981.46|985.46|981.46|985.51|981.51|985.41|981.41|17
1619981830000|2021-05-02 18:57:10|985.48|981.48|985.67|981.67|985.73|981.73|985.48|981.48|21
1619981840000|2021-05-02 18:57:20|985.65|981.65|985.31|981.31|985.65|981.65|985.26|981.26|22
1619981850000|2021-05-02 18:57:30|985.34|981.34|985.21|981.21|985.37|981.37|985.21|981.21|21
1619981860000|2021-05-02 18:57:40|985.23|981.23|985.37|981.37|985.47|981.47|985.23|981.23|17
1619981870000|2021-05-02 18:57:50|985.39|981.39|985.68|981.68|985.7|981.7|985.26|981.26|23
1619981880000|2021-05-02 18:58:00|985.7|981.7|985.13|981.13|985.7|981.7|985.09|981.09|24
1619981890000|2021-05-02 18:58:10|985.12|981.12|985.9|981.9|985.9|981.9|985.12|981.12|27
1619981900000|2021-05-02 18:58:20|985.89|981.89|985.86|981.86|985.9|981.9|985.82|981.82|19
1619981910000|2021-05-02 18:58:30|985.83|981.83|985.55|981.55|985.83|981.83|985.53|981.53|24
1619981920000|2021-05-02 18:58:40|985.57|981.57|985.82|981.82|985.82|981.82|985.56|981.56|24
1619981930000|2021-05-02 18:58:50|985.8|981.8|985.74|981.74|985.84|981.84|985.74|981.74|16
1619981940000|2021-05-02 18:59:00|985.75|981.75|985.48|981.48|985.77|981.77|985.47|981.47|11
1619981950000|2021-05-02 18:59:10|985.47|981.47|985.67|981.67|985.67|981.67|985.47|981.47|16
1619981960000|2021-05-02 18:59:20|985.6|981.6|985.57|981.57|985.61|981.61|985.53|981.53|14
1619981970000|2021-05-02 18:59:30|985.49|981.49|985.6|981.6|985.62|981.62|985.46|981.46|11
1619981980000|2021-05-02 18:59:40|985.61|981.61|985.58|981.58|985.66|981.66|985.55|981.55|15
1619981990000|2021-05-02 18:59:50|985.59|981.59|985.66|981.66|985.66|981.66|985.54|981.54|15
1619982000000|2021-05-02 19:00:00|985.64|981.64|986.25|982.25|986.25|982.25|985.63|981.63|19
1619982010000|2021-05-02 19:00:10|986.22|982.22|986.27|982.27|986.3|982.3|986.2|982.2|9
1619982020000|2021-05-02 19:00:20|986.24|982.24|986.44|982.44|986.45|982.45|986.24|982.24|19
1619982030000|2021-05-02 19:00:30|986.48|982.48|986.5|982.5|986.5|982.5|986.45|982.45|18
1619982040000|2021-05-02 19:00:40|986.49|982.49|986.35|982.35|986.49|982.49|986.24|982.24|24
1619982050000|2021-05-02 19:00:50|986.41|982.41|985.79|981.79|986.41|982.41|985.79|981.79|22
1619982060000|2021-05-02 19:01:00|985.8|981.8|986|982|986.02|982.02|985.79|981.79|16
1619982070000|2021-05-02 19:01:10|986.01|982.01|986.38|982.38|986.4|982.4|986.01|982.01|20
1619982080000|2021-05-02 19:01:20|986.39|982.39|986.17|982.17|986.39|982.39|986.11|982.11|22
1619982090000|2021-05-02 19:01:30|986.24|982.24|986.1|982.1|986.25|982.25|985.91|981.91|22
1619982100000|2021-05-02 19:01:40|986.11|982.11|986.01|982.01|986.12|982.12|986.01|982.01|16
1619982110000|2021-05-02 19:01:50|986.06|982.06|986.09|982.09|986.1|982.1|986.04|982.04|15
1619982120000|2021-05-02 19:02:00|986.1|982.1|986.47|982.47|986.5|982.5|986.06|982.06|24
1619982130000|2021-05-02 19:02:10|986.48|982.48|986.46|982.46|986.48|982.48|986.31|982.31|16
1619982140000|2021-05-02 19:02:20|986.47|982.47|986.48|982.48|986.51|982.51|986.44|982.44|15
1619982150000|2021-05-02 19:02:30|986.37|982.37|986.16|982.16|986.48|982.48|986.16|982.16|13
1619982160000|2021-05-02 19:02:40|986.15|982.15|985.73|981.73|986.15|982.15|985.57|981.57|25
1619982170000|2021-05-02 19:02:50|985.72|981.72|985.75|981.75|985.85|981.85|985.68|981.68|19
1619982180000|2021-05-02 19:03:00|985.76|981.76|985.74|981.74|985.78|981.78|985.66|981.66|20
1619982190000|2021-05-02 19:03:10|985.76|981.76|985.48|981.48|985.82|981.82|985.44|981.44|22
1619982200000|2021-05-02 19:03:20|985.47|981.47|985.51|981.51|985.51|981.51|985.34|981.34|21
1619982210000|2021-05-02 19:03:30|985.5|981.5|985.48|981.48|985.63|981.63|985.48|981.48|19
1619982220000|2021-05-02 19:03:40|985.49|981.49|985.77|981.77|985.95|981.95|985.4|981.4|25
1619982230000|2021-05-02 19:03:50|985.78|981.78|985.62|981.62|985.94|981.94|985.53|981.53|22
1619982240000|2021-05-02 19:04:00|985.55|981.55|984.96|980.96|985.55|981.55|984.75|980.75|27
1619982250000|2021-05-02 19:04:10|984.9|980.9|984.9|980.9|985.03|981.03|984.85|980.85|22
1619982260000|2021-05-02 19:04:20|984.88|980.88|985.18|981.18|985.22|981.22|984.88|980.88|24
1619982270000|2021-05-02 19:04:30|985.17|981.17|985.01|981.01|985.17|981.17|984.99|980.99|17
1619982280000|2021-05-02 19:04:40|984.99|980.99|984.36|980.36|985.05|981.05|984.25|980.25|23
1619982290000|2021-05-02 19:04:50|984.35|980.35|984.31|980.31|984.5|980.5|984.22|980.22|25
1619982300000|2021-05-02 19:05:00|984.34|980.34|984.25|980.25|984.52|980.52|984.25|980.25|20
1619982310000|2021-05-02 19:05:10|984.22|980.22|984.37|980.37|984.39|980.39|984.08|980.08|24
1619982320000|2021-05-02 19:05:20|984.4|980.4|984.51|980.51|984.68|980.68|984.3|980.3|20
1619982330000|2021-05-02 19:05:30|984.5|980.5|984.45|980.45|984.67|980.67|984.45|980.45|20
1619982340000|2021-05-02 19:05:40|984.44|980.44|984.49|980.49|984.5|980.5|984.44|980.44|13
1619982350000|2021-05-02 19:05:50|984.46|980.46|984.44|980.44|984.49|980.49|984.44|980.44|13
1619982360000|2021-05-02 19:06:00|984.33|980.33|984.32|980.32|984.37|980.37|984.25|980.25|19
1619982370000|2021-05-02 19:06:10|984.36|980.36|984.18|980.18|984.37|980.37|984.18|980.18|18
1619982380000|2021-05-02 19:06:20|984.17|980.17|984.25|980.25|984.27|980.27|984.17|980.17|19
1619982390000|2021-05-02 19:06:30|984.26|980.26|984.24|980.24|984.3|980.3|984.22|980.22|18
1619982400000|2021-05-02 19:06:40|984.26|980.26|984.22|980.22|984.28|980.28|984.21|980.21|21
1619982410000|2021-05-02 19:06:50|984.2|980.2|984.18|980.18|984.23|980.23|984.14|980.14|21
1619982420000|2021-05-02 19:07:00|984.19|980.19|984.04|980.04|984.23|980.23|984.04|980.04|17
1619982430000|2021-05-02 19:07:10|984.01|980.01|983.94|979.94|984.07|980.07|983.94|979.94|21
1619982440000|2021-05-02 19:07:20|983.9|979.9|983.88|979.88|983.98|979.98|983.88|979.88|12
1619982450000|2021-05-02 19:07:30|983.89|979.89|983.88|979.88|983.94|979.94|983.88|979.88|13
1619982460000|2021-05-02 19:07:40|983.9|979.9|983.9|979.9|983.98|979.98|983.89|979.89|15
1619982470000|2021-05-02 19:07:50|983.89|979.89|983.93|979.93|983.98|979.98|983.84|979.84|17
1619982480000|2021-05-02 19:08:00|983.92|979.92|983.64|979.64|983.92|979.92|983.52|979.52|14
1619982490000|2021-05-02 19:08:10|983.65|979.65|984.25|980.25|984.25|980.25|983.65|979.65|17
1619982500000|2021-05-02 19:08:20|984.19|980.19|983.86|979.86|984.21|980.21|983.86|979.86|22
1619982510000|2021-05-02 19:08:30|983.84|979.84|983.84|979.84|983.88|979.88|983.78|979.78|19
1619982520000|2021-05-02 19:08:40|983.83|979.83|983.79|979.79|983.83|979.83|983.65|979.65|18
1619982530000|2021-05-02 19:08:50|983.78|979.78|983.76|979.76|983.78|979.78|983.71|979.71|18
1619982540000|2021-05-02 19:09:00|983.8|979.8|983.88|979.88|983.9|979.9|983.79|979.79|19
1619982550000|2021-05-02 19:09:10|983.89|979.89|983.87|979.87|983.92|979.92|983.86|979.86|16
1619982560000|2021-05-02 19:09:20|983.9|979.9|984|980|984.25|980.25|983.88|979.88|21
1619982570000|2021-05-02 19:09:30|983.99|979.99|983.89|979.89|984.01|980.01|983.87|979.87|10
1619982580000|2021-05-02 19:09:40|984.06|980.06|984.05|980.05|984.06|980.06|983.98|979.98|13
1619982590000|2021-05-02 19:09:50|984.03|980.03|984|980|984.09|980.09|984|980|16
1619982600000|2021-05-02 19:10:00|984.02|980.02|984.57|980.57|984.57|980.57|984.02|980.02|19
1619982610000|2021-05-02 19:10:10|984.58|980.58|984.57|980.57|984.72|980.72|984.51|980.51|21
1619982620000|2021-05-02 19:10:20|984.51|980.51|984.11|980.11|984.59|980.59|984.11|980.11|15
1619982630000|2021-05-02 19:10:30|984.12|980.12|984.26|980.26|984.27|980.27|983.99|979.99|24
1619982640000|2021-05-02 19:10:40|984.24|980.24|984.16|980.16|984.24|980.24|984.16|980.16|8
1619982650000|2021-05-02 19:10:50|984.17|980.17|984.16|980.16|984.17|980.17|984.16|980.16|2
1619982660000|2021-05-02 19:11:00|984.13|980.13|984.09|980.09|984.15|980.15|984.09|980.09|10
1619982670000|2021-05-02 19:11:10|984.11|980.11|984.09|980.09|984.13|980.13|984.08|980.08|15
1619982680000|2021-05-02 19:11:20|984.08|980.08|984.1|980.1|984.24|980.24|984.08|980.08|16
1619982690000|2021-05-02 19:11:30|984.12|980.12|984.12|980.12|984.14|980.14|984.07|980.07|14
1619982700000|2021-05-02 19:11:40|984.11|980.11|984.09|980.09|984.44|980.44|984.09|980.09|25
1619982710000|2021-05-02 19:11:50|984.1|980.1|983.94|979.94|984.12|980.12|983.94|979.94|18
1619982720000|2021-05-02 19:12:00|983.98|979.98|983.93|979.93|984.01|980.01|983.93|979.93|13
1619982730000|2021-05-02 19:12:10|983.97|979.97|983.72|979.72|983.97|979.97|983.69|979.69|10
1619982740000|2021-05-02 19:12:20|983.67|979.67|983.62|979.62|983.69|979.69|983.6|979.6|17
1619982750000|2021-05-02 19:12:30|983.63|979.63|983.47|979.47|983.74|979.74|983.47|979.47|17
1619982760000|2021-05-02 19:12:40|983.46|979.46|983.45|979.45|983.53|979.53|983.43|979.43|17
1619982770000|2021-05-02 19:12:50|983.48|979.48|983.21|979.21|983.58|979.58|983.21|979.21|19
1619982780000|2021-05-02 19:13:00|983.17|979.17|983.25|979.25|983.29|979.29|983.16|979.16|23
1619982790000|2021-05-02 19:13:10|983.24|979.24|983.09|979.09|983.25|979.25|983.01|979.01|22
1619982800000|2021-05-02 19:13:20|983.06|979.06|983.19|979.19|983.29|979.29|983.03|979.03|22
1619982810000|2021-05-02 19:13:30|983.18|979.18|983.23|979.23|983.25|979.25|983.12|979.12|21
1619982820000|2021-05-02 19:13:40|983.29|979.29|983.13|979.13|983.3|979.3|983.03|979.03|23
1619982830000|2021-05-02 19:13:50|983.14|979.14|983.18|979.18|983.29|979.29|983.06|979.06|20
1619982840000|2021-05-02 19:14:00|983.21|979.21|983.33|979.33|983.33|979.33|983.21|979.21|19
1619982850000|2021-05-02 19:14:10|983.31|979.31|983.2|979.2|983.31|979.31|983.08|979.08|22
1619982860000|2021-05-02 19:14:20|983.19|979.19|983.11|979.11|983.19|979.19|983.04|979.04|19
1619982870000|2021-05-02 19:14:30|983.05|979.05|982.8|978.8|983.16|979.16|982.77|978.77|25
1619982880000|2021-05-02 19:14:40|982.78|978.78|982.86|978.86|982.86|978.86|982.77|978.77|21
1619982890000|2021-05-02 19:14:50|982.82|978.82|982.67|978.67|982.84|978.84|982.61|978.61|18
1619982900000|2021-05-02 19:15:00|982.64|978.64|982.68|978.68|982.75|978.75|982.64|978.64|19
1619982910000|2021-05-02 19:15:10|982.74|978.74|982.67|978.67|982.74|978.74|982.67|978.67|18
1619982920000|2021-05-02 19:15:20|982.66|978.66|982.6|978.6|982.66|978.66|982.58|978.58|14
1619982930000|2021-05-02 19:15:30|982.59|978.59|981.2|977.2|982.62|978.62|981.14|977.14|19
1619982940000|2021-05-02 19:15:40|981.23|977.23|981.32|977.32|981.41|977.41|981.16|977.16|21
1619982950000|2021-05-02 19:15:50|981.35|977.35|981.2|977.2|981.35|977.35|981.2|977.2|16
1619982960000|2021-05-02 19:16:00|981.21|977.21|981.36|977.36|981.39|977.39|981.2|977.2|22
1619982970000|2021-05-02 19:16:10|981.35|977.35|981.29|977.29|981.39|977.39|981.24|977.24|18
1619982980000|2021-05-02 19:16:20|981.3|977.3|981.21|977.21|981.3|977.3|981.21|977.21|13
1619982990000|2021-05-02 19:16:30|981.22|977.22|981.38|977.38|981.41|977.41|981.19|977.19|15
1619983000000|2021-05-02 19:16:40|981.35|977.35|981.33|977.33|981.36|977.36|981.19|977.19|19
1619983010000|2021-05-02 19:16:50|981.34|977.34|981.72|977.72|981.72|977.72|981.3|977.3|14
1619983020000|2021-05-02 19:17:00|981.73|977.73|981.76|977.76|981.97|977.97|981.73|977.73|21
1619983030000|2021-05-02 19:17:10|981.54|977.54|981.83|977.83|981.83|977.83|981.27|977.27|23
1619983040000|2021-05-02 19:17:20|981.77|977.77|981.63|977.63|981.83|977.83|981.57|977.57|20
1619983050000|2021-05-02 19:17:30|981.72|977.72|981.69|977.69|981.78|977.78|981.58|977.58|21
1619983060000|2021-05-02 19:17:40|981.71|977.71|982.07|978.07|982.07|978.07|981.68|977.68|21
1619983070000|2021-05-02 19:17:50|982.06|978.06|981.68|977.68|982.16|978.16|981.66|977.66|15
1619983080000|2021-05-02 19:18:00|981.69|977.69|982.18|978.18|982.18|978.18|981.61|977.61|11
1619983090000|2021-05-02 19:18:10|982.24|978.24|982.3|978.3|982.37|978.37|982.07|978.07|24
1619983100000|2021-05-02 19:18:20|982.33|978.33|982.35|978.35|982.38|978.38|982.2|978.2|15
1619983110000|2021-05-02 19:18:30|982.36|978.36|982.25|978.25|982.36|978.36|982.14|978.14|15
1619983120000|2021-05-02 19:18:40|982.22|978.22|982.23|978.23|982.44|978.44|982.16|978.16|22
1619983130000|2021-05-02 19:18:50|982.22|978.22|982.01|978.01|982.22|978.22|981.97|977.97|23
1619983140000|2021-05-02 19:19:00|982.04|978.04|981.75|977.75|982.07|978.07|981.68|977.68|19
1619983150000|2021-05-02 19:19:10|981.77|977.77|981.86|977.86|981.87|977.87|981.75|977.75|15
1619983160000|2021-05-02 19:19:20|981.88|977.88|981.84|977.84|981.9|977.9|981.69|977.69|16
1619983170000|2021-05-02 19:19:30|981.83|977.83|981.47|977.47|981.85|977.85|981.47|977.47|24
1619983180000|2021-05-02 19:19:40|981.42|977.42|981.46|977.46|981.47|977.47|981.39|977.39|16
1619983190000|2021-05-02 19:19:50|981.47|977.47|981.74|977.74|981.79|977.79|981.45|977.45|22
1619983200000|2021-05-02 19:20:00|981.73|977.73|981.93|977.93|981.94|977.94|981.65|977.65|26
1619983210000|2021-05-02 19:20:10|981.92|977.92|982.26|978.26|982.28|978.28|981.87|977.87|25
1619983220000|2021-05-02 19:20:20|982.11|978.11|981.72|977.72|982.12|978.12|981.63|977.63|18
1619983230000|2021-05-02 19:20:30|981.7|977.7|981.73|977.73|981.76|977.76|981.67|977.67|17
1619983240000|2021-05-02 19:20:40|981.72|977.72|981.86|977.86|982.03|978.03|981.65|977.65|23
1619983250000|2021-05-02 19:20:50|981.88|977.88|981.94|977.94|981.96|977.96|981.87|977.87|22
1619983260000|2021-05-02 19:21:00|981.88|977.88|981.59|977.59|981.98|977.98|981.58|977.58|21
1619983270000|2021-05-02 19:21:10|981.6|977.6|981.64|977.64|981.64|977.64|981.6|977.6|12
1619983280000|2021-05-02 19:21:20|981.63|977.63|981.41|977.41|981.63|977.63|981.41|977.41|14
1619983290000|2021-05-02 19:21:30|981.43|977.43|981.21|977.21|981.49|977.49|981.18|977.18|24
1619983300000|2021-05-02 19:21:40|981.22|977.22|981.12|977.12|981.22|977.22|981.12|977.12|9
1619983310000|2021-05-02 19:21:50|981.11|977.11|981.06|977.06|981.12|977.12|980.96|976.96|13
1619983320000|2021-05-02 19:22:00|981.02|977.02|980.63|976.63|981.05|977.05|980.53|976.53|21
1619983330000|2021-05-02 19:22:10|980.64|976.64|980.66|976.66|980.78|976.78|980.63|976.63|18
1619983340000|2021-05-02 19:22:20|980.61|976.61|980.72|976.72|980.72|976.72|980.61|976.61|16
1619983350000|2021-05-02 19:22:30|980.74|976.74|980.98|976.98|981.03|977.03|980.74|976.74|20
1619983360000|2021-05-02 19:22:40|980.97|976.97|980.76|976.76|981.01|977.01|980.71|976.71|23
1619983370000|2021-05-02 19:22:50|980.77|976.77|980.92|976.92|980.94|976.94|980.7|976.7|23
1619983380000|2021-05-02 19:23:00|980.84|976.84|980.91|976.91|980.91|976.91|980.82|976.82|20
1619983390000|2021-05-02 19:23:10|980.9|976.9|980.8|976.8|980.9|976.9|980.79|976.79|12
1619983400000|2021-05-02 19:23:20|980.81|976.81|980.55|976.55|980.84|976.84|980.55|976.55|8
1619983410000|2021-05-02 19:23:30|980.54|976.54|980.58|976.58|980.58|976.58|980.53|976.53|16
1619983420000|2021-05-02 19:23:40|980.6|976.6|980.56|976.56|980.61|976.61|980.51|976.51|10
1619983430000|2021-05-02 19:23:50|980.55|976.55|980.56|976.56|980.57|976.57|980.54|976.54|12
1619983440000|2021-05-02 19:24:00|980.58|976.58|980.58|976.58|980.59|976.59|980.57|976.57|7
1619983450000|2021-05-02 19:24:10|980.59|976.59|980.55|976.55|980.59|976.59|980.55|976.55|15
1619983460000|2021-05-02 19:24:20|980.56|976.56|980.48|976.48|980.58|976.58|980.45|976.45|15
1619983470000|2021-05-02 19:24:30|980.47|976.47|980.42|976.42|980.48|976.48|980.41|976.41|12
1619983480000|2021-05-02 19:24:40|980.44|976.44|980.55|976.55|980.56|976.56|980.44|976.44|8
1619983490000|2021-05-02 19:24:50|980.54|976.54|980.88|976.88|980.91|976.91|980.54|976.54|20
1619983500000|2021-05-02 19:25:00|980.85|976.85|980.87|976.87|980.89|976.89|980.85|976.85|16
1619983510000|2021-05-02 19:25:10|980.86|976.86|980.83|976.83|980.92|976.92|980.83|976.83|18
1619983520000|2021-05-02 19:25:20|980.88|976.88|980.84|976.84|980.89|976.89|980.81|976.81|21
1619983530000|2021-05-02 19:25:30|980.83|976.83|980.83|976.83|980.88|976.88|980.82|976.82|12
1619983540000|2021-05-02 19:25:40|980.85|976.85|980.73|976.73|980.89|976.89|980.71|976.71|14
1619983550000|2021-05-02 19:25:50|980.75|976.75|981.24|977.24|981.24|977.24|980.71|976.71|19
1619983560000|2021-05-02 19:26:00|981.25|977.25|981.47|977.47|981.47|977.47|981.18|977.18|22
1619983570000|2021-05-02 19:26:10|981.46|977.46|981.34|977.34|981.46|977.46|981.25|977.25|20
1619983580000|2021-05-02 19:26:20|981.37|977.37|981.42|977.42|981.47|977.47|981.32|977.32|21
1619983590000|2021-05-02 19:26:30|981.47|977.47|981.52|977.52|981.56|977.56|981.47|977.47|17
1619983600000|2021-05-02 19:26:40|981.5|977.5|981.49|977.49|981.62|977.62|981.49|977.49|18
1619983610000|2021-05-02 19:26:50|981.41|977.41|981.34|977.34|981.58|977.58|981.22|977.22|23
1619983620000|2021-05-02 19:27:00|981.38|977.38|981.46|977.46|981.46|977.46|981.37|977.37|12
1619983630000|2021-05-02 19:27:10|981.48|977.48|981.46|977.46|981.48|977.48|981.45|977.45|8
1619983640000|2021-05-02 19:27:20|981.39|977.39|981.42|977.42|981.42|977.42|981.37|977.37|18
1619983650000|2021-05-02 19:27:30|981.41|977.41|981.42|977.42|981.42|977.42|981.39|977.39|7
1619983660000|2021-05-02 19:27:40|981.41|977.41|981.96|977.96|981.96|977.96|981.41|977.41|13
1619983670000|2021-05-02 19:27:50|981.95|977.95|982.11|978.11|982.12|978.12|981.95|977.95|12
1619983680000|2021-05-02 19:28:00|982.07|978.07|982.07|978.07|982.08|978.08|982.07|978.07|3
1619983690000|2021-05-02 19:28:10|982.08|978.08|982.12|978.12|982.12|978.12|982.08|978.08|6
1619983700000|2021-05-02 19:28:20|982.13|978.13|981.94|977.94|982.32|978.32|981.93|977.93|19
1619983710000|2021-05-02 19:28:30|981.9|977.9|981.65|977.65|981.95|977.95|981.52|977.52|23
1619983720000|2021-05-02 19:28:40|981.64|977.64|981.75|977.75|981.77|977.77|981.64|977.64|22
1619983730000|2021-05-02 19:28:50|981.74|977.74|981.81|977.81|981.85|977.85|981.72|977.72|26
1619983740000|2021-05-02 19:29:00|981.82|977.82|981.8|977.8|981.82|977.82|981.77|977.77|11
1619983750000|2021-05-02 19:29:10|981.79|977.79|981.85|977.85|981.85|977.85|981.75|977.75|13
1619983760000|2021-05-02 19:29:20|981.84|977.84|981.84|977.84|981.86|977.86|981.82|977.82|18
1619983770000|2021-05-02 19:29:30|981.82|977.82|981.93|977.93|981.96|977.96|981.81|977.81|20
1619983780000|2021-05-02 19:29:40|981.94|977.94|982.41|978.41|982.41|978.41|981.92|977.92|14
1619983790000|2021-05-02 19:29:50|982.66|978.66|982.86|978.86|982.86|978.86|982.64|978.64|13
1619983800000|2021-05-02 19:30:00|982.92|978.92|983.93|979.93|983.93|979.93|982.88|978.88|15
1619983810000|2021-05-02 19:30:10|983.92|979.92|984.05|980.05|984.35|980.35|983.92|979.92|25
1619983820000|2021-05-02 19:30:20|984.03|980.03|984.06|980.06|984.09|980.09|983.98|979.98|23
1619983830000|2021-05-02 19:30:30|984.12|980.12|984.09|980.09|984.22|980.22|984.03|980.03|24
1619983840000|2021-05-02 19:30:40|984.12|980.12|984.16|980.16|984.17|980.17|984.05|980.05|16
1619983850000|2021-05-02 19:30:50|984.14|980.14|984.22|980.22|984.26|980.26|984.14|980.14|18
1619983860000|2021-05-02 19:31:00|984.21|980.21|984.44|980.44|984.44|980.44|984.18|980.18|11
1619983870000|2021-05-02 19:31:10|984.41|980.41|984.41|980.41|984.44|980.44|984.38|980.38|12
1619983880000|2021-05-02 19:31:20|984.44|980.44|984.53|980.53|984.56|980.56|984.41|980.41|17
1619983890000|2021-05-02 19:31:30|984.59|980.59|984.74|980.74|984.79|980.79|984.47|980.47|19
1619983900000|2021-05-02 19:31:40|984.68|980.68|984.74|980.74|984.79|980.79|984.62|980.62|22
1619983910000|2021-05-02 19:31:50|984.66|980.66|984.92|980.92|984.93|980.93|984.66|980.66|16
1619983920000|2021-05-02 19:32:00|984.93|980.93|984.99|980.99|985|981|984.87|980.87|16
1619983930000|2021-05-02 19:32:10|985|981|984.31|980.31|985|981|984.31|980.31|25
1619983940000|2021-05-02 19:32:20|984.33|980.33|984.75|980.75|984.81|980.81|984.33|980.33|20
1619983950000|2021-05-02 19:32:30|984.74|980.74|985.21|981.21|985.21|981.21|984.61|980.61|18
1619983960000|2021-05-02 19:32:40|985.19|981.19|985.21|981.21|985.23|981.23|985.17|981.17|15
1619983970000|2021-05-02 19:32:50|985.26|981.26|985.04|981.04|985.26|981.26|985.04|981.04|11
1619983980000|2021-05-02 19:33:00|985.02|981.02|985|981|985.05|981.05|984.88|980.88|19
1619983990000|2021-05-02 19:33:10|984.97|980.97|984.94|980.94|985.08|981.08|984.94|980.94|22
1619984000000|2021-05-02 19:33:20|984.87|980.87|984.84|980.84|984.88|980.88|984.79|980.79|23
1619984010000|2021-05-02 19:33:30|984.87|980.87|984.82|980.82|984.88|980.88|984.79|980.79|18
1619984020000|2021-05-02 19:33:40|984.83|980.83|984.16|980.16|984.83|980.83|984.12|980.12|19
1619984030000|2021-05-02 19:33:50|983.89|979.89|982.97|978.97|983.89|979.89|982.95|978.95|24
1619984040000|2021-05-02 19:34:00|982.98|978.98|983.13|979.13|983.13|979.13|982.96|978.96|14
1619984050000|2021-05-02 19:34:10|983.12|979.12|983.13|979.13|983.16|979.16|983.01|979.01|11
1619984060000|2021-05-02 19:34:20|983.14|979.14|983.65|979.65|983.65|979.65|983.07|979.07|21
1619984070000|2021-05-02 19:34:30|983.68|979.68|983.35|979.35|983.69|979.69|983.32|979.32|19
1619984080000|2021-05-02 19:34:40|983.32|979.32|982.95|978.95|983.32|979.32|982.87|978.87|19
1619984090000|2021-05-02 19:34:50|982.97|978.97|982.73|978.73|983.02|979.02|982.66|978.66|20
1619984100000|2021-05-02 19:35:00|982.74|978.74|982.89|978.89|982.89|978.89|982.74|978.74|18
1619984110000|2021-05-02 19:35:10|982.77|978.77|982.53|978.53|982.8|978.8|982.52|978.52|9
1619984120000|2021-05-02 19:35:20|982.52|978.52|982.18|978.18|982.52|978.52|982.15|978.15|17
1619984130000|2021-05-02 19:35:30|982.17|978.17|982.19|978.19|982.19|978.19|982.16|978.16|8
1619984140000|2021-05-02 19:35:40|982.07|978.07|981.49|977.49|982.07|978.07|981.44|977.44|17
1619984150000|2021-05-02 19:35:50|981.45|977.45|981.56|977.56|981.72|977.72|981.41|977.41|24
1619984160000|2021-05-02 19:36:00|981.48|977.48|981.52|977.52|981.58|977.58|981.4|977.4|17
1619984170000|2021-05-02 19:36:10|981.53|977.53|981.78|977.78|981.85|977.85|981.52|977.52|22
1619984180000|2021-05-02 19:36:20|981.69|977.69|981.84|977.84|981.92|977.92|981.64|977.64|20
1619984190000|2021-05-02 19:36:30|981.89|977.89|982.08|978.08|982.25|978.25|981.89|977.89|22
1619984200000|2021-05-02 19:36:40|982.1|978.1|982.31|978.31|982.54|978.54|982.1|978.1|27
1619984210000|2021-05-02 19:36:50|982.4|978.4|982.57|978.57|982.57|978.57|982.19|978.19|23
1619984220000|2021-05-02 19:37:00|982.56|978.56|982.45|978.45|982.56|978.56|982.35|978.35|17
1619984230000|2021-05-02 19:37:10|982.48|978.48|982.56|978.56|982.56|978.56|982.46|978.46|19
1619984240000|2021-05-02 19:37:20|982.74|978.74|983.42|979.42|983.58|979.58|982.74|978.74|23
1619984250000|2021-05-02 19:37:30|983.44|979.44|982.93|978.93|983.55|979.55|982.83|978.83|26
1619984260000|2021-05-02 19:37:40|982.92|978.92|982.98|978.98|983.08|979.08|982.85|978.85|24
1619984270000|2021-05-02 19:37:50|982.97|978.97|982.97|978.97|983.15|979.15|982.88|978.88|22
1619984280000|2021-05-02 19:38:00|982.92|978.92|983.03|979.03|983.07|979.07|982.9|978.9|20
1619984290000|2021-05-02 19:38:10|983.02|979.02|983.5|979.5|983.51|979.51|983.02|979.02|20
1619984300000|2021-05-02 19:38:20|983.54|979.54|982.91|978.91|983.57|979.57|982.91|978.91|26
1619984310000|2021-05-02 19:38:30|982.92|978.92|982.94|978.94|982.96|978.96|982.87|978.87|16
1619984320000|2021-05-02 19:38:40|982.91|978.91|982.66|978.66|982.91|978.91|982.57|978.57|22
1619984330000|2021-05-02 19:38:50|982.73|978.73|982.34|978.34|982.73|978.73|982.3|978.3|23
1619984340000|2021-05-02 19:39:00|982.35|978.35|983.56|977.56|983.62|978.59|982.31|977.56|22
1619984350000|2021-05-02 19:39:10|983.57|977.57|982.84|976.84|983.6|977.6|982.61|976.61|22
1619984360000|2021-05-02 19:39:20|982.82|976.82|982.97|976.97|983.01|977.01|982.75|976.75|20
1619984370000|2021-05-02 19:39:30|983.01|977.01|983.13|977.13|983.22|977.22|983.01|977.01|25
1619984380000|2021-05-02 19:39:40|983.12|977.12|983.64|977.64|983.64|977.64|983.12|977.12|21
1619984390000|2021-05-02 19:39:50|983.65|977.65|983.36|977.36|983.74|977.74|983.34|977.34|21
1619984400000|2021-05-02 19:40:00|983.3|977.3|983.1|977.1|983.32|977.32|983.07|977.07|15
1619984410000|2021-05-02 19:40:10|983.11|977.11|983.01|977.01|983.12|977.12|982.94|976.94|18
1619984420000|2021-05-02 19:40:20|983.02|977.02|983.47|977.47|983.57|977.57|983.02|977.02|19
1619984430000|2021-05-02 19:40:30|983.5|977.5|983.28|977.28|983.54|977.54|983.24|977.24|19
1619984440000|2021-05-02 19:40:40|983.29|977.29|983.42|977.42|983.44|977.44|983.29|977.29|16
1619984450000|2021-05-02 19:40:50|983.41|977.41|983.57|977.57|983.57|977.57|983.39|977.39|22
1619984460000|2021-05-02 19:41:00|983.56|977.56|983.74|977.74|983.74|977.74|983.56|977.56|17
1619984470000|2021-05-02 19:41:10|983.75|977.75|984.13|978.13|984.18|978.18|983.74|977.74|17
1619984480000|2021-05-02 19:41:20|984|978|984.09|978.09|984.09|978.09|983.95|977.95|19
1619984490000|2021-05-02 19:41:30|984.08|978.08|984.51|978.51|984.51|978.51|983.97|977.97|22
1619984500000|2021-05-02 19:41:40|984.49|978.49|984.56|978.56|984.56|978.56|984.47|978.47|16
1619984510000|2021-05-02 19:41:50|984.54|978.54|984.82|978.82|984.87|978.87|984.54|978.54|21
1619984520000|2021-05-02 19:42:00|984.81|978.81|984.56|978.56|984.81|978.81|984.48|978.48|18
1619984530000|2021-05-02 19:42:10|984.58|978.58|984.61|978.61|984.69|978.69|984.57|978.57|19
1619984540000|2021-05-02 19:42:20|984.6|978.6|984.6|978.6|984.6|978.6|984.43|978.43|18
1619984550000|2021-05-02 19:42:30|984.61|978.61|984.47|978.47|984.61|978.61|984.42|978.42|20
1619984560000|2021-05-02 19:42:40|984.49|978.49|984.13|978.13|984.51|978.51|984.09|978.09|20
1619984570000|2021-05-02 19:42:50|984.11|978.11|984.09|978.09|984.11|978.11|984.08|978.08|18
1619984580000|2021-05-02 19:43:00|984.11|978.11|984.29|978.29|984.37|978.37|984.02|978.02|21
1619984590000|2021-05-02 19:43:10|984.27|978.27|984.38|978.38|984.43|978.43|984.27|978.27|20
1619984600000|2021-05-02 19:43:20|984.39|978.39|984.31|978.31|984.42|978.42|984.28|978.28|24
1619984610000|2021-05-02 19:43:30|984.3|978.3|984.25|978.25|984.32|978.32|984.25|978.25|13
1619984620000|2021-05-02 19:43:40|984.29|978.29|984.41|978.41|984.45|978.45|984.2|978.2|19
1619984630000|2021-05-02 19:43:50|984.51|978.51|984.71|978.71|984.78|978.78|984.45|978.45|17
1619984640000|2021-05-02 19:44:00|984.62|978.62|984.52|978.52|984.65|978.65|984.33|978.33|25
1619984650000|2021-05-02 19:44:10|984.54|978.54|984.62|978.62|984.62|978.62|984.51|978.51|16
1619984660000|2021-05-02 19:44:20|984.63|978.63|984.73|978.73|984.78|978.78|984.63|978.63|19
1619984670000|2021-05-02 19:44:30|984.72|978.72|984.42|978.42|984.75|978.75|984.42|978.42|19
1619984680000|2021-05-02 19:44:40|984.44|978.44|983.83|977.83|984.52|978.52|983.82|977.82|22
1619984690000|2021-05-02 19:44:50|983.81|977.81|983.77|977.77|983.82|977.82|983.7|977.7|13
1619984700000|2021-05-02 19:45:00|983.75|977.75|984.74|978.74|984.74|978.74|983.69|977.69|25
1619984710000|2021-05-02 19:45:10|984.72|978.72|984.73|978.73|984.82|978.82|984.65|978.65|17
1619984720000|2021-05-02 19:45:20|984.83|978.83|984.42|978.42|984.84|978.84|984.36|978.36|22
1619984730000|2021-05-02 19:45:30|984.44|978.44|984.73|978.73|984.75|978.75|984.39|978.39|19
1619984740000|2021-05-02 19:45:40|984.76|978.76|984.69|978.69|984.83|978.83|984.69|978.69|22
1619984750000|2021-05-02 19:45:50|984.68|978.68|984.8|978.8|984.8|978.8|984.65|978.65|20
1619984760000|2021-05-02 19:46:00|984.81|978.81|985.1|979.1|985.1|979.1|984.81|978.81|12
1619984770000|2021-05-02 19:46:10|985.11|979.11|985.16|979.16|985.29|979.29|985.11|979.11|19
1619984780000|2021-05-02 19:46:20|985.15|979.15|984.76|978.76|985.19|979.19|984.74|978.74|22
1619984790000|2021-05-02 19:46:30|984.77|978.77|984.77|978.77|984.84|978.84|984.76|978.76|13
1619984800000|2021-05-02 19:46:40|984.78|978.78|984.22|978.22|984.78|978.78|984.04|978.04|18
1619984810000|2021-05-02 19:46:50|984.2|978.2|984.74|978.74|984.74|978.74|984.2|978.2|19
1619984820000|2021-05-02 19:47:00|984.73|978.73|984.91|978.91|984.91|978.91|984.6|978.6|24
1619984830000|2021-05-02 19:47:10|984.97|978.97|984.69|978.69|985.16|979.16|984.69|978.69|24
1619984840000|2021-05-02 19:47:20|984.63|978.63|984.68|978.68|984.79|978.79|984.6|978.6|21
1619984850000|2021-05-02 19:47:30|984.65|978.65|984.55|978.55|984.73|978.73|984.52|978.52|22
1619984860000|2021-05-02 19:47:40|984.56|978.56|984.59|978.59|984.63|978.63|984.55|978.55|11
1619984870000|2021-05-02 19:47:50|984.63|978.63|985.24|979.24|985.25|979.25|984.63|978.63|18
1619984880000|2021-05-02 19:48:00|985.31|979.31|985.6|979.6|985.65|979.65|985.3|979.3|18
1619984890000|2021-05-02 19:48:10|985.65|979.65|985.74|979.74|986.13|980.13|985.64|979.64|22
1619984900000|2021-05-02 19:48:20|985.75|979.75|985.98|979.98|985.98|979.98|985.68|979.68|23
1619984910000|2021-05-02 19:48:30|985.94|979.94|986.01|980.01|986.02|980.02|985.76|979.76|28
1619984920000|2021-05-02 19:48:40|986.02|980.02|986.02|980.02|986.57|980.57|985.9|979.9|23
1619984930000|2021-05-02 19:48:50|985.94|979.94|986.09|980.09|986.23|980.23|985.92|979.92|27
1619984940000|2021-05-02 19:49:00|986.05|980.05|986.24|980.24|986.24|980.24|986.05|980.05|15
1619984950000|2021-05-02 19:49:10|986.2|980.2|986.26|980.26|986.3|980.3|986.1|980.1|20
1619984960000|2021-05-02 19:49:20|986.3|980.3|986.35|980.35|986.41|980.41|986.27|980.27|15
1619984970000|2021-05-02 19:49:30|986.36|980.36|986.43|980.43|986.45|980.45|985.63|979.63|20
1619984980000|2021-05-02 19:49:40|986.47|980.47|986.65|980.65|986.7|980.7|986.47|980.47|11
1619984990000|2021-05-02 19:49:50|986.66|980.66|986.68|980.68|986.88|980.88|986.47|980.47|21
1619985000000|2021-05-02 19:50:00|986.65|980.65|987.2|981.2|987.2|981.2|986.64|980.64|20
1619985010000|2021-05-02 19:50:10|987.25|981.25|987.27|981.27|987.29|981.29|987.22|981.22|14
1619985020000|2021-05-02 19:50:20|987.41|981.41|987.47|981.47|987.65|981.65|987.41|981.41|11
1619985030000|2021-05-02 19:50:30|987.46|981.46|987.6|981.6|987.68|981.68|987.42|981.42|21
1619985040000|2021-05-02 19:50:40|987.56|981.56|987.32|981.32|987.66|981.66|987.08|981.08|27
1619985050000|2021-05-02 19:50:50|987.33|981.33|987.43|981.43|987.43|981.43|986.9|980.9|24
1619985060000|2021-05-02 19:51:00|987.44|981.44|987.5|981.5|987.62|981.62|987.42|981.42|18
1619985070000|2021-05-02 19:51:10|987.51|981.51|987.83|981.83|988.05|982.05|987.41|981.41|20
1619985080000|2021-05-02 19:51:20|987.94|981.94|988.23|982.23|988.25|982.25|987.85|981.85|21
1619985090000|2021-05-02 19:51:30|988.2|982.2|987.89|981.89|988.29|982.29|987.73|981.73|22
1619985100000|2021-05-02 19:51:40|987.98|981.98|988.25|982.25|988.33|982.33|987.88|981.88|23
1619985110000|2021-05-02 19:51:50|988.21|982.21|988.2|982.2|988.36|982.36|988.2|982.2|21
1619985120000|2021-05-02 19:52:00|988.25|982.25|988.52|982.52|988.55|982.55|988.24|982.24|22
1619985130000|2021-05-02 19:52:10|988.53|982.53|988.48|982.48|988.63|982.63|988.48|982.48|11
1619985140000|2021-05-02 19:52:20|988.47|982.47|988.48|982.48|988.53|982.53|988.47|982.47|9
1619985150000|2021-05-02 19:52:30|988.4|982.4|988.3|982.3|988.4|982.4|987.97|981.97|19
1619985160000|2021-05-02 19:52:40|988.31|982.31|988.35|982.35|988.35|982.35|988.31|982.31|2
1619985170000|2021-05-02 19:52:50|988.44|982.44|988.79|982.79|988.79|982.79|988.44|982.44|16
1619985180000|2021-05-02 19:53:00|988.8|982.8|989.15|983.15|989.17|983.17|988.8|982.8|11
1619985190000|2021-05-02 19:53:10|989.14|983.14|988.8|982.8|989.14|983.14|988.8|982.8|22
1619985200000|2021-05-02 19:53:20|988.81|982.81|988.96|982.96|989.05|983.05|988.79|982.79|17
1619985210000|2021-05-02 19:53:30|988.93|982.93|988.86|982.86|989.03|983.03|988.83|982.83|20
1619985220000|2021-05-02 19:53:40|988.85|982.85|988.99|982.99|989.07|983.07|988.82|982.82|20
1619985230000|2021-05-02 19:53:50|989.02|983.02|988.85|982.85|989.07|983.07|988.85|982.85|17
1619985240000|2021-05-02 19:54:00|988.89|982.89|989.32|983.32|989.32|983.32|988.83|982.83|23
1619985250000|2021-05-02 19:54:10|989.34|983.34|989.28|983.28|989.34|983.34|989.27|983.27|13
1619985260000|2021-05-02 19:54:20|989.27|983.27|989.64|983.64|989.64|983.64|989.27|983.27|7
1619985270000|2021-05-02 19:54:30|989.65|983.65|989.65|983.65|989.65|983.65|989.64|983.64|7
1619985280000|2021-05-02 19:54:40|989.71|983.71|989.77|983.77|989.77|983.77|989.69|983.69|5
1619985290000|2021-05-02 19:54:50|989.78|983.78|989.67|983.67|989.78|983.78|989.66|983.66|12
1619985300000|2021-05-02 19:55:00|989.68|983.68|989.68|983.68|989.7|983.7|989.66|983.66|8
1619985310000|2021-05-02 19:55:10|989.72|983.72|989.66|983.66|989.77|983.77|989.66|983.66|17
1619985320000|2021-05-02 19:55:20|989.65|983.65|989.62|983.62|989.7|983.7|989.61|983.61|13
1619985330000|2021-05-02 19:55:30|989.63|983.63|989.42|983.42|989.63|983.63|989.36|983.36|11
1619985340000|2021-05-02 19:55:40|989.53|983.53|989.74|983.74|989.74|983.74|989.51|983.51|19
1619985350000|2021-05-02 19:55:50|989.76|983.76|989.78|983.78|989.78|983.78|989.75|983.75|13
1619985360000|2021-05-02 19:56:00|989.8|983.8|989.92|983.92|989.92|983.92|989.8|983.8|16
1619985370000|2021-05-02 19:56:10|989.88|983.88|989.78|983.78|989.92|983.92|989.78|983.78|17
1619985380000|2021-05-02 19:56:20|989.8|983.8|989.62|983.62|989.83|983.83|989.6|983.6|21
1619985390000|2021-05-02 19:56:30|989.61|983.61|989.58|983.58|989.61|983.61|989.5|983.5|12
1619985400000|2021-05-02 19:56:40|989.59|983.59|989.76|983.76|989.78|983.78|989.59|983.59|15
1619985410000|2021-05-02 19:56:50|989.75|983.75|989.74|983.74|989.77|983.77|989.71|983.71|16
1619985420000|2021-05-02 19:57:00|989.72|983.72|990.03|984.03|990.15|984.15|989.71|983.71|24
1619985430000|2021-05-02 19:57:10|989.99|983.99|989.9|983.9|990.07|984.07|989.72|983.72|15
1619985440000|2021-05-02 19:57:20|989.87|983.87|989.96|983.96|989.99|983.99|989.87|983.87|11
1619985450000|2021-05-02 19:57:30|989.99|983.99|990.07|984.07|990.07|984.07|989.96|983.96|14
1619985460000|2021-05-02 19:57:40|990.17|984.17|989.82|983.82|990.24|984.24|989.76|983.76|22
1619985470000|2021-05-02 19:57:50|989.78|983.78|989.68|983.68|989.88|983.88|989.61|983.61|16
1619985480000|2021-05-02 19:58:00|989.67|983.67|989.73|983.73|989.73|983.73|989.67|983.67|15
1619985490000|2021-05-02 19:58:10|989.72|983.72|989.89|983.89|989.9|983.9|989.7|983.7|13
1619985500000|2021-05-02 19:58:20|989.9|983.9|989.73|983.73|989.9|983.9|989.71|983.71|16
1619985510000|2021-05-02 19:58:30|989.75|983.75|989.75|983.75|989.78|983.78|989.72|983.72|20
1619985520000|2021-05-02 19:58:40|989.76|983.76|989.66|983.66|989.79|983.79|989.62|983.62|23
1619985530000|2021-05-02 19:58:50|989.67|983.67|989.33|983.33|989.69|983.69|989.31|983.31|19
1619985540000|2021-05-02 19:59:00|989.36|983.36|989.66|983.66|989.76|983.76|989.36|983.36|21
1619985550000|2021-05-02 19:59:10|989.67|983.67|989.56|983.56|989.67|983.67|989.56|983.56|23
1619985560000|2021-05-02 19:59:20|989.58|983.58|989.7|983.7|989.71|983.71|989.58|983.58|20
1619985570000|2021-05-02 19:59:30|989.71|983.71|989.39|983.39|989.71|983.71|989.33|983.33|16
1619985580000|2021-05-02 19:59:40|989.42|983.42|989.29|983.29|989.42|983.42|989.16|983.16|11
1619985590000|2021-05-02 19:59:50|989.28|983.28|989.57|983.57|989.57|983.57|989.26|983.26|18
1619985600000|2021-05-02 20:00:00|989.63|983.63|989.92|983.92|989.92|983.92|989.61|983.61|22
1619985610000|2021-05-02 20:00:10|990.03|984.03|990.43|984.43|990.48|984.48|990.03|984.03|18
1619985620000|2021-05-02 20:00:20|990.39|984.39|990.38|984.38|990.47|984.47|990.37|984.37|16
1619985630000|2021-05-02 20:00:30|990.37|984.37|990.47|984.47|990.49|984.49|990.37|984.37|13
1619985640000|2021-05-02 20:00:40|990.45|984.45|990.35|984.35|990.47|984.47|990.35|984.35|17
1619985650000|2021-05-02 20:00:50|990.21|984.21|990.18|984.18|990.21|984.21|989.85|983.85|22
1619985660000|2021-05-02 20:01:00|990.15|984.15|990.34|984.34|990.34|984.34|990.15|984.15|14
1619985670000|2021-05-02 20:01:10|990.28|984.28|990.07|984.07|990.34|984.34|990.07|984.07|20
1619985680000|2021-05-02 20:01:20|990.14|984.14|990.22|984.22|990.23|984.23|990.1|984.1|21
1619985690000|2021-05-02 20:01:30|990.21|984.21|990.2|984.2|990.22|984.22|990.12|984.12|13
1619985700000|2021-05-02 20:01:40|990.19|984.19|990.22|984.22|990.24|984.24|990.19|984.19|15
1619985710000|2021-05-02 20:01:50|990.15|984.15|990.15|984.15|990.22|984.22|990.15|984.15|7
1619985720000|2021-05-02 20:02:00|990.19|984.19|990.21|984.21|990.23|984.23|990.13|984.13|16
1619985730000|2021-05-02 20:02:10|990.19|984.19|990.61|984.61|990.61|984.61|990.19|984.19|21
1619985740000|2021-05-02 20:02:20|990.7|984.7|991.56|985.56|991.64|985.64|990.7|984.7|24
1619985750000|2021-05-02 20:02:30|991.57|985.57|991.51|985.51|991.57|985.57|991.48|985.48|18
1619985760000|2021-05-02 20:02:40|991.49|985.49|991.46|985.46|991.54|985.54|991.37|985.37|24
1619985770000|2021-05-02 20:02:50|991.5|985.5|991.55|985.55|991.74|985.74|991.47|985.47|23
1619985780000|2021-05-02 20:03:00|991.71|985.71|991.35|985.35|991.71|985.71|991.15|985.15|26
1619985790000|2021-05-02 20:03:10|991.28|985.28|991.42|985.42|991.48|985.48|991.25|985.25|19
1619985800000|2021-05-02 20:03:20|991.36|985.36|991.19|985.19|991.53|985.53|991.04|985.04|24
1619985810000|2021-05-02 20:03:30|991.23|985.23|992.03|986.03|992.12|986.12|991.23|985.23|19
1619985820000|2021-05-02 20:03:40|992.2|986.2|992.51|986.51|992.51|986.51|992|986|26
1619985830000|2021-05-02 20:03:50|992.55|986.55|992.46|986.46|992.55|986.55|992.09|986.09|24
1619985840000|2021-05-02 20:04:00|992.44|986.44|992.23|986.23|992.44|986.44|991.84|985.84|26
1619985850000|2021-05-02 20:04:10|992.37|986.37|992.93|986.93|992.96|986.96|992.34|986.34|22
1619985860000|2021-05-02 20:04:20|992.95|986.95|993.12|987.12|993.18|987.18|992.9|986.9|17
1619985870000|2021-05-02 20:04:30|993.13|987.13|993.15|987.15|993.19|987.19|993.08|987.08|24
1619985880000|2021-05-02 20:04:40|993.11|987.11|993.26|987.26|993.29|987.29|993.11|987.11|22
1619985890000|2021-05-02 20:04:50|993.13|987.13|993.14|987.14|993.27|987.27|993.09|987.09|23
1619985900000|2021-05-02 20:05:00|993.05|987.05|992.97|986.97|993.14|987.14|992.88|986.88|18
1619985910000|2021-05-02 20:05:10|992.95|986.95|993.17|987.17|993.31|987.31|992.91|986.91|18
1619985920000|2021-05-02 20:05:20|993.1|987.1|993.33|987.33|993.34|987.34|993.05|987.05|18
1619985930000|2021-05-02 20:05:30|993.35|987.35|993.29|987.29|993.35|987.35|993.24|987.24|15
1619985940000|2021-05-02 20:05:40|993.27|987.27|993.25|987.25|993.29|987.29|993.17|987.17|13
1619985950000|2021-05-02 20:05:50|993.27|987.27|993.27|987.27|993.31|987.31|993.26|987.26|18
1619985960000|2021-05-02 20:06:00|993.3|987.3|992.68|986.68|993.3|987.3|992.51|986.51|20
1619985970000|2021-05-02 20:06:10|992.62|986.62|992.96|986.96|992.96|986.96|992.62|986.62|18
1619985980000|2021-05-02 20:06:20|992.98|986.98|993.01|987.01|993.03|987.03|992.95|986.95|18
1619985990000|2021-05-02 20:06:30|993.02|987.02|992.98|986.98|993.02|987.02|992.94|986.94|11
1619986000000|2021-05-02 20:06:40|993.01|987.01|992.98|986.98|993.01|987.01|992.96|986.96|8
1619986010000|2021-05-02 20:06:50|992.87|986.87|992.91|986.91|992.95|986.95|992.86|986.86|15
1619986020000|2021-05-02 20:07:00|992.85|986.85|992.86|986.86|992.98|986.98|992.82|986.82|19
1619986030000|2021-05-02 20:07:10|992.84|986.84|992.28|986.28|992.87|986.87|992.27|986.27|16
1619986040000|2021-05-02 20:07:20|992.21|986.21|992.2|986.2|992.22|986.22|991.76|985.76|20
1619986050000|2021-05-02 20:07:30|992.07|986.07|991.82|985.82|992.1|986.1|991.77|985.77|22
1619986060000|2021-05-02 20:07:40|991.8|985.8|991.99|985.99|991.99|985.99|991.76|985.76|13
1619986070000|2021-05-02 20:07:50|992.02|986.02|992.19|986.19|992.34|986.34|992.02|986.02|21
1619986080000|2021-05-02 20:08:00|992.18|986.18|992.1|986.1|992.21|986.21|992.09|986.09|14
1619986090000|2021-05-02 20:08:10|992.11|986.11|992.28|986.28|992.28|986.28|991.88|985.88|15
1619986100000|2021-05-02 20:08:20|992.22|986.22|992.21|986.21|992.26|986.26|992.05|986.05|21
1619986110000|2021-05-02 20:08:30|992.27|986.27|992.12|986.12|992.39|986.39|992.11|986.11|14
1619986120000|2021-05-02 20:08:40|992.13|986.13|992.33|986.33|992.33|986.33|992.13|986.13|15
1619986130000|2021-05-02 20:08:50|992.31|986.31|992.13|986.13|992.31|986.31|992.09|986.09|11
1619986140000|2021-05-02 20:09:00|992.11|986.11|992.16|986.16|992.16|986.16|992.06|986.06|15
1619986150000|2021-05-02 20:09:10|992.14|986.14|992.14|986.14|992.2|986.2|992.11|986.11|16
1619986160000|2021-05-02 20:09:20|992.11|986.11|992.07|986.07|992.14|986.14|992.03|986.03|12
1619986170000|2021-05-02 20:09:30|991.94|985.94|991.54|985.54|991.94|985.94|991.53|985.53|18
1619986180000|2021-05-02 20:09:40|991.58|985.58|991.47|985.47|991.61|985.61|991.47|985.47|22
1619986190000|2021-05-02 20:09:50|991.48|985.48|991.68|985.68|991.68|985.68|991.47|985.47|18
1619986200000|2021-05-02 20:10:00|991.75|985.75|991.69|985.69|991.88|985.88|991.68|985.68|16
1619986210000|2021-05-02 20:10:10|991.68|985.68|991.61|985.61|991.8|985.8|991.59|985.59|17
1619986220000|2021-05-02 20:10:20|991.56|985.56|991.04|985.04|991.56|985.56|991.03|985.03|12
1619986230000|2021-05-02 20:10:30|991.05|985.05|990.8|984.8|991.08|985.08|990.74|984.74|19
1619986240000|2021-05-02 20:10:40|990.72|984.72|990.94|984.94|991.01|985.01|990.72|984.72|23
1619986250000|2021-05-02 20:10:50|991|985|990.98|984.98|991.06|985.06|990.93|984.93|21
1619986260000|2021-05-02 20:11:00|990.97|984.97|991.04|985.04|991.05|985.05|990.92|984.92|18
1619986270000|2021-05-02 20:11:10|991.06|985.06|991.23|985.23|991.23|985.23|991.05|985.05|14
1619986280000|2021-05-02 20:11:20|991.27|985.27|991.3|985.3|991.3|985.3|991.24|985.24|15
1619986290000|2021-05-02 20:11:30|991.32|985.32|991.27|985.27|991.33|985.33|991.26|985.26|18
1619986300000|2021-05-02 20:11:40|991.28|985.28|991.28|985.28|991.32|985.32|991.28|985.28|15
1619986310000|2021-05-02 20:11:50|991.31|985.31|991.3|985.3|991.33|985.33|991.26|985.26|14
1619986320000|2021-05-02 20:12:00|991.32|985.32|991.12|985.12|991.32|985.32|991.12|985.12|6
1619986330000|2021-05-02 20:12:10|991.15|985.15|991.36|985.36|991.36|985.36|991.13|985.13|9
1619986340000|2021-05-02 20:12:20|991.37|985.37|991.35|985.35|991.39|985.39|991.34|985.34|12
1619986350000|2021-05-02 20:12:30|991.33|985.33|990.66|984.66|991.33|985.33|990.65|984.65|15
1619986360000|2021-05-02 20:12:40|990.54|984.54|990.89|984.89|990.9|984.9|990.36|984.36|20
1619986370000|2021-05-02 20:12:50|990.92|984.92|990.68|984.68|990.92|984.92|990.68|984.68|15
1619986380000|2021-05-02 20:13:00|990.71|984.71|990.54|984.54|990.73|984.73|990.5|984.5|23
1619986390000|2021-05-02 20:13:10|990.55|984.55|990.55|984.55|990.62|984.62|990.51|984.51|15
1619986400000|2021-05-02 20:13:20|990.56|984.56|990.62|984.62|990.62|984.62|990.56|984.56|12
1619986410000|2021-05-02 20:13:30|990.61|984.61|990.62|984.62|990.63|984.63|990.6|984.6|9
1619986420000|2021-05-02 20:13:40|990.63|984.63|990.98|984.98|990.99|984.99|990.63|984.63|20
1619986430000|2021-05-02 20:13:50|990.97|984.97|991.29|985.29|991.29|985.29|990.97|984.97|12
1619986440000|2021-05-02 20:14:00|991.3|985.3|991.88|985.88|991.89|985.89|991.3|985.3|17
1619986450000|2021-05-02 20:14:10|991.87|985.87|991.89|985.89|991.89|985.89|991.87|985.87|5
1619986460000|2021-05-02 20:14:20|991.81|985.81|991.33|985.33|991.81|985.81|991.3|985.3|14
1619986470000|2021-05-02 20:14:30|991.32|985.32|991.39|985.39|991.4|985.4|991.32|985.32|18
1619986480000|2021-05-02 20:14:40|991.37|985.37|991.69|985.69|991.73|985.73|991.37|985.37|19
1619986490000|2021-05-02 20:14:50|991.68|985.68|991.65|985.65|991.71|985.71|991.56|985.56|18
1619986500000|2021-05-02 20:15:00|991.64|985.64|991.68|985.68|991.69|985.69|991.62|985.62|22
1619986510000|2021-05-02 20:15:10|991.65|985.65|991.69|985.69|991.69|985.69|991.65|985.65|22
1619986520000|2021-05-02 20:15:20|991.73|985.73|991.6|985.6|991.75|985.75|991.59|985.59|17
1619986530000|2021-05-02 20:15:30|991.61|985.61|991.69|985.69|991.7|985.7|991.6|985.6|13
1619986540000|2021-05-02 20:15:40|991.71|985.71|991.68|985.68|991.71|985.71|991.65|985.65|14
1619986550000|2021-05-02 20:15:50|991.72|985.72|991.16|985.16|991.72|985.72|991.15|985.15|13
1619986560000|2021-05-02 20:16:00|991.17|985.17|991.11|985.11|991.17|985.17|991.08|985.08|15
1619986570000|2021-05-02 20:16:10|991.1|985.1|991.1|985.1|991.1|985.1|991.04|985.04|10
1619986580000|2021-05-02 20:16:20|991.11|985.11|991.13|985.13|991.13|985.13|991.07|985.07|16
1619986590000|2021-05-02 20:16:30|991.09|985.09|991.09|985.09|991.12|985.12|991.04|985.04|15
1619986600000|2021-05-02 20:16:40|991.08|985.08|991.07|985.07|991.2|985.2|991.07|985.07|12
1619986610000|2021-05-02 20:16:50|991.08|985.08|991.15|985.15|991.15|985.15|991.08|985.08|4
1619986620000|2021-05-02 20:17:00|991.16|985.16|991.06|985.06|991.16|985.16|991.04|985.04|10
1619986630000|2021-05-02 20:17:10|991.08|985.08|991.09|985.09|991.13|985.13|991.08|985.08|9
1619986640000|2021-05-02 20:17:20|991.1|985.1|991.12|985.12|991.13|985.13|991.09|985.09|16
1619986650000|2021-05-02 20:17:30|991.09|985.09|990.31|984.31|991.13|985.13|990.21|984.21|16
1619986660000|2021-05-02 20:17:40|990.33|984.33|990.57|984.57|990.59|984.59|990.33|984.33|19
1619986670000|2021-05-02 20:17:50|990.54|984.54|989.93|983.93|990.54|984.54|989.92|983.92|21
1619986680000|2021-05-02 20:18:00|989.92|983.92|990.08|984.08|990.09|984.09|989.92|983.92|20
1619986690000|2021-05-02 20:18:10|990.09|984.09|990.01|984.01|990.09|984.09|990|984|15
1619986700000|2021-05-02 20:18:20|990.02|984.02|989.63|983.63|990.04|984.04|989.57|983.57|18
1619986710000|2021-05-02 20:18:30|989.61|983.61|989.48|983.48|989.66|983.66|989.48|983.48|16
1619986720000|2021-05-02 20:18:40|989.47|983.47|989.29|983.29|989.48|983.48|989.29|983.29|11
1619986730000|2021-05-02 20:18:50|989.26|983.26|988.46|982.46|989.26|983.26|988.46|982.46|13
1619986740000|2021-05-02 20:19:00|988.51|982.51|988.64|982.64|988.78|982.78|988.42|982.42|21
1619986750000|2021-05-02 20:19:10|988.65|982.65|988.73|982.73|988.73|982.73|988.6|982.6|19
1619986760000|2021-05-02 20:19:20|988.66|982.66|988.44|982.44|988.66|982.66|988.41|982.41|16
1619986770000|2021-05-02 20:19:30|988.43|982.43|988.58|982.58|988.66|982.66|988.41|982.41|18
1619986780000|2021-05-02 20:19:40|988.57|982.57|988.68|982.68|988.68|982.68|988.54|982.54|20
1619986790000|2021-05-02 20:19:50|988.65|982.65|988.74|982.74|988.74|982.74|988.65|982.65|19
1619986800000|2021-05-02 20:20:00|988.73|982.73|988.82|982.82|988.82|982.82|988.72|982.72|18
1619986810000|2021-05-02 20:20:10|988.77|982.77|988.84|982.84|988.88|982.88|988.77|982.77|15
1619986820000|2021-05-02 20:20:20|988.85|982.85|988.78|982.78|988.85|982.85|988.78|982.78|13
1619986830000|2021-05-02 20:20:30|988.68|982.68|988.53|982.53|988.68|982.68|988.52|982.52|14
1619986840000|2021-05-02 20:20:40|988.54|982.54|988.55|982.55|988.57|982.57|988.53|982.53|16
1619986850000|2021-05-02 20:20:50|988.56|982.56|989|983|989.05|983.05|988.54|982.54|16
1619986860000|2021-05-02 20:21:00|989.02|983.02|989.19|983.19|989.22|983.22|989.02|983.02|20
1619986870000|2021-05-02 20:21:10|989.18|983.18|989.16|983.16|989.2|983.2|989.16|983.16|10
1619986880000|2021-05-02 20:21:20|989.11|983.11|989.05|983.05|989.11|983.11|989|983|17
1619986890000|2021-05-02 20:21:30|989.04|983.04|989.15|983.15|989.16|983.16|989.04|983.04|14
1619986900000|2021-05-02 20:21:40|989.16|983.16|988.91|982.91|989.16|983.16|988.87|982.87|20
1619986910000|2021-05-02 20:21:50|988.86|982.86|988.93|982.93|988.95|982.95|988.81|982.81|17
1619986920000|2021-05-02 20:22:00|988.96|982.96|989.03|983.03|989.03|983.03|988.93|982.93|15
1619986930000|2021-05-02 20:22:10|988.93|982.93|989.44|983.44|989.52|983.52|988.93|982.93|16
1619986940000|2021-05-02 20:22:20|989.47|983.47|989.42|983.42|989.47|983.47|989.4|983.4|19
1619986950000|2021-05-02 20:22:30|989.4|983.4|989.11|983.11|989.4|983.4|989.06|983.06|13
1619986960000|2021-05-02 20:22:40|989.1|983.1|989.41|983.41|989.41|983.41|989.1|983.1|17
1619986970000|2021-05-02 20:22:50|989.42|983.42|989.35|983.35|989.44|983.44|989.28|983.28|26
1619986980000|2021-05-02 20:23:00|989.34|983.34|989.32|983.32|989.35|983.35|989.23|983.23|19
1619986990000|2021-05-02 20:23:10|989.35|983.35|989.22|983.22|989.35|983.35|989.18|983.18|18
1619987000000|2021-05-02 20:23:20|989.23|983.23|989.29|983.29|989.33|983.33|989.21|983.21|17
1619987010000|2021-05-02 20:23:30|989.3|983.3|989.32|983.32|989.33|983.33|989.2|983.2|17
1619987020000|2021-05-02 20:23:40|989.35|983.35|989.23|983.23|989.35|983.35|989.22|983.22|14
1619987030000|2021-05-02 20:23:50|989.22|983.22|989.33|983.33|989.34|983.34|989.19|983.19|21
1619987040000|2021-05-02 20:24:00|989.27|983.27|989.52|983.52|989.52|983.52|989.23|983.23|23
1619987050000|2021-05-02 20:24:10|989.55|983.55|990.07|984.07|990.19|984.19|989.55|983.55|18
1619987060000|2021-05-02 20:24:20|990.08|984.08|989.65|983.65|990.08|984.08|989.6|983.6|18
1619987070000|2021-05-02 20:24:30|989.61|983.61|989.63|983.63|989.71|983.71|989.59|983.59|16
1619987080000|2021-05-02 20:24:40|989.65|983.65|990.03|984.03|990.03|984.03|989.65|983.65|24
1619987090000|2021-05-02 20:24:50|990.04|984.04|989.81|983.81|990.04|984.04|989.79|983.79|12
1619987100000|2021-05-02 20:25:00|989.82|983.82|989.86|983.86|989.88|983.88|989.75|983.75|18
1619987110000|2021-05-02 20:25:10|989.87|983.87|989.54|983.54|989.87|983.87|989.43|983.43|15
1619987120000|2021-05-02 20:25:20|989.53|983.53|989.51|983.51|989.53|983.53|989.48|983.48|16
1619987130000|2021-05-02 20:25:30|989.48|983.48|989.5|983.5|989.53|983.53|989.48|983.48|15
1619987140000|2021-05-02 20:25:40|989.53|983.53|989.75|983.75|989.81|983.81|989.51|983.51|21
1619987150000|2021-05-02 20:25:50|989.74|983.74|989.44|983.44|989.77|983.77|989.42|983.42|24
1619987160000|2021-05-02 20:26:00|989.43|983.43|989.58|983.58|989.58|983.58|989.43|983.43|12
1619987170000|2021-05-02 20:26:10|989.57|983.57|989.5|983.5|989.57|983.57|989.5|983.5|18
1619987180000|2021-05-02 20:26:20|989.46|983.46|989.28|983.28|989.51|983.51|989.25|983.25|13
1619987190000|2021-05-02 20:26:30|989.29|983.29|989.64|983.64|989.64|983.64|989.19|983.19|13
1619987200000|2021-05-02 20:26:40|989.56|983.56|989.32|983.32|989.69|983.69|989.31|983.31|22
1619987210000|2021-05-02 20:26:50|989.3|983.3|989.37|983.37|989.43|983.43|989.29|983.29|18
1619987220000|2021-05-02 20:27:00|989.38|983.38|989.38|983.38|989.38|983.38|989.33|983.33|16
1619987230000|2021-05-02 20:27:10|989.39|983.39|989.47|983.47|989.49|983.49|989.39|983.39|17
1619987240000|2021-05-02 20:27:20|989.46|983.46|989.78|983.78|989.78|983.78|989.43|983.43|6
1619987250000|2021-05-02 20:27:30|989.76|983.76|989.89|983.89|989.89|983.89|989.68|983.68|22
1619987260000|2021-05-02 20:27:40|989.85|983.85|989.22|983.22|989.93|983.93|989.22|983.22|19
1619987270000|2021-05-02 20:27:50|989.32|983.32|989.14|983.14|989.32|983.32|989.13|983.13|22
1619987280000|2021-05-02 20:28:00|989.15|983.15|988.88|982.88|989.21|983.21|988.8|982.8|21
1619987290000|2021-05-02 20:28:10|988.86|982.86|988.92|982.92|989.23|983.23|988.85|982.85|21
1619987300000|2021-05-02 20:28:20|988.88|982.88|988.77|982.77|988.88|982.88|988.77|982.77|16
1619987310000|2021-05-02 20:28:30|988.79|982.79|988.83|982.83|988.91|982.91|988.76|982.76|19
1619987320000|2021-05-02 20:28:40|988.84|982.84|988.95|982.95|988.95|982.95|988.78|982.78|20
1619987330000|2021-05-02 20:28:50|988.91|982.91|988.95|982.95|989.01|983.01|988.84|982.84|23
1619987340000|2021-05-02 20:29:00|988.97|982.97|989.27|983.27|989.27|983.27|988.92|982.92|24
1619987350000|2021-05-02 20:29:10|989.33|983.33|989.36|983.36|989.45|983.45|989.33|983.33|19
1619987360000|2021-05-02 20:29:20|989.37|983.37|989.33|983.33|989.37|983.37|989.24|983.24|18
1619987370000|2021-05-02 20:29:30|989.34|983.34|989.86|983.86|989.89|983.89|989.33|983.33|23
1619987380000|2021-05-02 20:29:40|989.88|983.88|990.42|984.42|990.42|984.42|989.88|983.88|18
1619987390000|2021-05-02 20:29:50|990.34|984.34|990.21|984.21|990.37|984.37|990.03|984.03|20
1619987400000|2021-05-02 20:30:00|990.24|984.24|990.79|984.79|990.79|984.79|990.24|984.24|22
1619987410000|2021-05-02 20:30:10|990.74|984.74|990.71|984.71|990.78|984.78|990.68|984.68|18
1619987420000|2021-05-02 20:30:20|990.68|984.68|990.61|984.61|990.82|984.82|990.51|984.51|22
1619987430000|2021-05-02 20:30:30|990.56|984.56|990.72|984.72|990.73|984.73|990.53|984.53|17
1619987440000|2021-05-02 20:30:40|990.71|984.71|990.79|984.79|990.81|984.81|990.71|984.71|18
1619987450000|2021-05-02 20:30:50|990.8|984.8|990.74|984.74|990.81|984.81|990.71|984.71|16
1619987460000|2021-05-02 20:31:00|990.7|984.7|990.8|984.8|990.8|984.8|990.7|984.7|11
1619987470000|2021-05-02 20:31:10|990.79|984.79|990.72|984.72|990.79|984.79|990.69|984.69|16
1619987480000|2021-05-02 20:31:20|990.71|984.71|990.2|984.2|990.72|984.72|990.09|984.09|21
1619987490000|2021-05-02 20:31:30|990.23|984.23|990.18|984.18|990.24|984.24|990.13|984.13|13
1619987500000|2021-05-02 20:31:40|990.2|984.2|990.06|984.06|990.21|984.21|990.06|984.06|17
1619987510000|2021-05-02 20:31:50|990.07|984.07|990|984|990.15|984.15|989.99|983.99|16
1619987520000|2021-05-02 20:32:00|990.02|984.02|990.06|984.06|990.08|984.08|989.99|983.99|20
1619987530000|2021-05-02 20:32:10|990.07|984.07|990.18|984.18|990.2|984.2|990.05|984.05|21
1619987540000|2021-05-02 20:32:20|990.2|984.2|990.25|984.25|990.25|984.25|990.13|984.13|17
1619987550000|2021-05-02 20:32:30|990.23|984.23|990.09|984.09|990.23|984.23|990.07|984.07|9
1619987560000|2021-05-02 20:32:40|990.1|984.1|990.1|984.1|990.11|984.11|990.09|984.09|6
1619987570000|2021-05-02 20:32:50|990.05|984.05|989.98|983.98|990.05|984.05|989.97|983.97|6
1619987580000|2021-05-02 20:33:00|990|984|989.89|983.89|990|984|989.84|983.84|16
1619987590000|2021-05-02 20:33:10|989.87|983.87|990|984|990.12|984.12|989.87|983.87|19
1619987600000|2021-05-02 20:33:20|990.01|984.01|989.94|983.94|990.01|984.01|989.94|983.94|12
1619987610000|2021-05-02 20:33:30|989.93|983.93|990|984|990.01|984.01|989.93|983.93|17
1619987620000|2021-05-02 20:33:40|989.95|983.95|989.95|983.95|990|984|989.95|983.95|18
1619987630000|2021-05-02 20:33:50|989.94|983.94|989.96|983.96|990|984|989.92|983.92|12
1619987640000|2021-05-02 20:34:00|989.95|983.95|990.18|984.18|990.18|984.18|989.95|983.95|17
1619987650000|2021-05-02 20:34:10|990.19|984.19|990.16|984.16|990.2|984.2|990.15|984.15|9
1619987660000|2021-05-02 20:34:20|990.14|984.14|989.84|983.84|990.14|984.14|989.84|983.84|13
1619987670000|2021-05-02 20:34:30|989.81|983.81|989.47|983.47|989.81|983.81|989.44|983.44|20
1619987680000|2021-05-02 20:34:40|989.49|983.49|989.57|983.57|989.65|983.65|989.47|983.47|18
1619987690000|2021-05-02 20:34:50|989.53|983.53|989.6|983.6|989.6|983.6|989.48|983.48|12
1619987700000|2021-05-02 20:35:00|989.54|983.54|989.9|983.9|989.94|983.94|989.54|983.54|24
1619987710000|2021-05-02 20:35:10|989.88|983.88|989.6|983.6|989.95|983.95|989.6|983.6|18
1619987720000|2021-05-02 20:35:20|989.25|983.25|989.25|983.25|989.27|983.27|989.24|983.24|8
1619987730000|2021-05-02 20:35:30|989.17|983.17|988.83|982.83|989.17|983.17|988.83|982.83|19
1619987740000|2021-05-02 20:35:40|988.54|982.54|986.12|980.12|988.54|982.54|986.12|980.12|25
1619987750000|2021-05-02 20:35:50|985.91|979.91|985.86|979.86|985.91|979.91|985.27|979.27|26
1619987760000|2021-05-02 20:36:00|985.94|979.94|985.61|979.61|986.44|980.44|985.61|979.61|26
1619987770000|2021-05-02 20:36:10|985.59|979.59|985.44|979.44|985.6|979.6|985.42|979.42|25
1619987780000|2021-05-02 20:36:20|985.45|979.45|985.57|979.57|985.58|979.58|985.42|979.42|22
1619987790000|2021-05-02 20:36:30|985.53|979.53|985.36|979.36|985.53|979.53|985.11|979.11|23
1619987800000|2021-05-02 20:36:40|985.35|979.35|985.11|979.11|985.38|979.38|985.09|979.09|17
1619987810000|2021-05-02 20:36:50|985.12|979.12|985.38|979.38|985.74|979.74|985.12|979.12|21
1619987820000|2021-05-02 20:37:00|985.36|979.36|985.37|979.37|985.42|979.42|985.27|979.27|24
1619987830000|2021-05-02 20:37:10|985.36|979.36|985.47|979.47|985.53|979.53|985.33|979.33|21
1619987840000|2021-05-02 20:37:20|985.52|979.52|985.92|979.92|985.98|979.98|985.52|979.52|25
1619987850000|2021-05-02 20:37:30|985.9|979.9|985.63|979.63|986|980|985.6|979.6|20
1619987860000|2021-05-02 20:37:40|985.61|979.61|985.56|979.56|985.61|979.61|985.56|979.56|9
1619987870000|2021-05-02 20:37:50|985.57|979.57|985.73|979.73|985.73|979.73|985.52|979.52|11
1619987880000|2021-05-02 20:38:00|985.74|979.74|985.57|979.57|985.82|979.82|985.37|979.37|17
1619987890000|2021-05-02 20:38:10|985.63|979.63|985.45|979.45|985.78|979.78|985.45|979.45|24
1619987900000|2021-05-02 20:38:20|985.44|979.44|985.17|979.17|985.6|979.6|985.15|979.15|24
1619987910000|2021-05-02 20:38:30|985.2|979.2|985.27|979.27|985.31|979.31|985.1|979.1|21
1619987920000|2021-05-02 20:38:40|985.26|979.26|985.3|979.3|985.34|979.34|985.25|979.25|14
1619987930000|2021-05-02 20:38:50|985.31|979.31|985.77|979.77|985.77|979.77|985.3|979.3|16
1619987940000|2021-05-02 20:39:00|985.78|979.78|985.66|979.66|985.79|979.79|985.62|979.62|25
1619987950000|2021-05-02 20:39:10|985.57|979.57|985.4|979.4|985.66|979.66|985.4|979.4|17
1619987960000|2021-05-02 20:39:20|985.37|979.37|985.64|979.64|985.66|979.66|985.31|979.31|18
1619987970000|2021-05-02 20:39:30|985.65|979.65|985.52|979.52|985.66|979.66|985.49|979.49|16
1619987980000|2021-05-02 20:39:40|985.53|979.53|985.6|979.6|985.6|979.6|985.52|979.52|16
1619987990000|2021-05-02 20:39:50|985.61|979.61|985.61|979.61|985.63|979.63|985.57|979.57|15
1619988000000|2021-05-02 20:40:00|985.62|979.62|986.58|980.58|986.64|980.64|985.62|979.62|20
1619988010000|2021-05-02 20:40:10|986.59|980.59|986.48|980.48|986.67|980.67|986.46|980.46|22
1619988020000|2021-05-02 20:40:20|986.5|980.5|986.51|980.51|986.59|980.59|986.4|980.4|19
1619988030000|2021-05-02 20:40:30|986.52|980.52|986.56|980.56|986.57|980.57|986.5|980.5|19
1619988040000|2021-05-02 20:40:40|986.54|980.54|986.38|980.38|986.54|980.54|986.3|980.3|20
1619988050000|2021-05-02 20:40:50|986.37|980.37|986.7|980.7|986.7|980.7|986.32|980.32|20
1619988060000|2021-05-02 20:41:00|986.69|980.69|987.02|981.02|987.02|981.02|986.69|980.69|14
1619988070000|2021-05-02 20:41:10|986.97|980.97|986.47|980.47|987.02|981.02|986.44|980.44|20
1619988080000|2021-05-02 20:41:20|986.43|980.43|985.95|979.95|986.43|980.43|985.95|979.95|17
1619988090000|2021-05-02 20:41:30|985.94|979.94|985.95|979.95|985.95|979.95|985.9|979.9|13
1619988100000|2021-05-02 20:41:40|985.94|979.94|986.25|980.25|986.36|980.36|985.94|979.94|19
1619988110000|2021-05-02 20:41:50|986.26|980.26|986.03|980.03|986.27|980.27|986.03|980.03|19
1619988120000|2021-05-02 20:42:00|985.99|979.99|986.03|980.03|986.19|980.19|985.88|979.88|19
1619988130000|2021-05-02 20:42:10|986.01|980.01|985.85|979.85|986.01|980.01|985.76|979.76|17
1619988140000|2021-05-02 20:42:20|985.87|979.87|986.33|980.33|986.34|980.34|985.78|979.78|16
1619988150000|2021-05-02 20:42:30|986.32|980.32|986.25|980.25|986.33|980.33|986.16|980.16|20
1619988160000|2021-05-02 20:42:40|986.24|980.24|985.94|979.94|986.24|980.24|985.91|979.91|19
1619988170000|2021-05-02 20:42:50|985.91|979.91|986.14|980.14|986.14|980.14|985.91|979.91|15
1619988180000|2021-05-02 20:43:00|986.2|980.2|986.46|980.46|986.46|980.46|986.19|980.19|17
1619988190000|2021-05-02 20:43:10|986.45|980.45|986.46|980.46|986.46|980.46|986.44|980.44|8
1619988200000|2021-05-02 20:43:20|986.47|980.47|986.46|980.46|986.48|980.48|986.45|980.45|13
1619988210000|2021-05-02 20:43:30|986.45|980.45|986.61|980.61|986.66|980.66|986.42|980.42|19
1619988220000|2021-05-02 20:43:40|986.6|980.6|986.68|980.68|986.68|980.68|986.6|980.6|16
1619988230000|2021-05-02 20:43:50|986.66|980.66|986.31|980.31|986.68|980.68|986.31|980.31|15
1619988240000|2021-05-02 20:44:00|985.97|979.97|986.11|980.11|986.28|980.28|985.97|979.97|12
1619988250000|2021-05-02 20:44:10|986.09|980.09|986.1|980.1|986.15|980.15|986.08|980.08|12
1619988260000|2021-05-02 20:44:20|986.16|980.16|986.32|980.32|986.34|980.34|986.16|980.16|19
1619988270000|2021-05-02 20:44:30|986.37|980.37|986.34|980.34|986.37|980.37|986.33|980.33|8
1619988280000|2021-05-02 20:44:40|986.33|980.33|986.34|980.34|986.35|980.35|986.33|980.33|6
1619988290000|2021-05-02 20:44:50|986.33|980.33|986.17|980.17|986.33|980.33|986.14|980.14|12
1619988300000|2021-05-02 20:45:00|986.16|980.16|986.2|980.2|986.23|980.23|986.15|980.15|20
1619988310000|2021-05-02 20:45:10|986.21|980.21|985.97|979.97|986.22|980.22|985.87|979.87|15
1619988320000|2021-05-02 20:45:20|985.86|979.86|985.97|979.97|986|980|985.86|979.86|20
1619988330000|2021-05-02 20:45:30|985.99|979.99|986.51|980.51|986.61|980.61|985.99|979.99|24
1619988340000|2021-05-02 20:45:40|986.5|980.5|986|980|986.5|980.5|985.95|979.95|24
1619988350000|2021-05-02 20:45:50|986.03|980.03|986.19|980.19|986.28|980.28|986.03|980.03|10
1619988360000|2021-05-02 20:46:00|986.21|980.21|986.46|980.46|986.46|980.46|986.21|980.21|21
1619988370000|2021-05-02 20:46:10|986.47|980.47|986.78|980.78|986.78|980.78|986.47|980.47|18
1619988380000|2021-05-02 20:46:20|986.77|980.77|986.79|980.79|986.84|980.84|986.77|980.77|13
1619988390000|2021-05-02 20:46:30|986.93|980.93|987.05|981.05|987.05|981.05|986.93|980.93|17
1619988400000|2021-05-02 20:46:40|987.06|981.06|987.06|981.06|987.08|981.08|987.02|981.02|14
1619988410000|2021-05-02 20:46:50|987.05|981.05|986.82|980.82|987.06|981.06|986.34|980.34|20
1619988420000|2021-05-02 20:47:00|986.81|980.81|986.37|980.37|986.85|980.85|986.22|980.22|21
1619988430000|2021-05-02 20:47:10|986.38|980.38|986.58|980.58|986.7|980.7|986.37|980.37|22
1619988440000|2021-05-02 20:47:20|986.56|980.56|986.57|980.57|986.62|980.62|986.5|980.5|18
1619988450000|2021-05-02 20:47:30|986.56|980.56|986.55|980.55|986.62|980.62|986.55|980.55|21
1619988460000|2021-05-02 20:47:40|986.59|980.59|986.6|980.6|986.67|980.67|986.59|980.59|18
1619988470000|2021-05-02 20:47:50|986.67|980.67|986.84|980.84|986.89|980.89|986.61|980.61|19
1619988480000|2021-05-02 20:48:00|986.8|980.8|986.99|980.99|986.99|980.99|986.78|980.78|19
1619988490000|2021-05-02 20:48:10|986.98|980.98|987.8|981.8|987.8|981.8|986.96|980.96|21
1619988500000|2021-05-02 20:48:20|987.81|981.81|987.97|981.97|988.03|982.03|987.79|981.79|25
1619988510000|2021-05-02 20:48:30|987.98|981.98|988.28|982.28|988.33|982.33|987.98|981.98|25
1619988520000|2021-05-02 20:48:40|988.29|982.29|988.27|982.27|988.34|982.34|988.23|982.23|22
1619988530000|2021-05-02 20:48:50|988.23|982.23|987.59|981.59|988.27|982.27|987.47|981.47|26
1619988540000|2021-05-02 20:49:00|987.6|981.6|987.91|981.91|987.92|981.92|987.58|981.58|17
1619988550000|2021-05-02 20:49:10|987.93|981.93|987.84|981.84|987.94|981.94|987.78|981.78|21
1619988560000|2021-05-02 20:49:20|987.88|981.88|987.65|981.65|987.89|981.89|987.65|981.65|20
1619988570000|2021-05-02 20:49:30|987.66|981.66|987.54|981.54|987.66|981.66|987.28|981.28|21
1619988580000|2021-05-02 20:49:40|987.51|981.51|987.48|981.48|987.72|981.72|987.47|981.47|21
1619988590000|2021-05-02 20:49:50|987.43|981.43|987.45|981.45|987.48|981.48|987.43|981.43|15
1619988600000|2021-05-02 20:50:00|987.47|981.47|988.02|982.02|988.02|982.02|987.45|981.45|20
1619988610000|2021-05-02 20:50:10|987.98|981.98|987.98|981.98|988.07|982.07|987.94|981.94|20
1619988620000|2021-05-02 20:50:20|988.02|982.02|988.31|982.31|988.38|982.38|988.02|982.02|22
1619988630000|2021-05-02 20:50:30|988.32|982.32|988.25|982.25|988.34|982.34|988.2|982.2|18
1619988640000|2021-05-02 20:50:40|988.24|982.24|988.25|982.25|988.26|982.26|988.18|982.18|16
1619988650000|2021-05-02 20:50:50|988.23|982.23|988.58|982.58|988.58|982.58|988.23|982.23|22
1619988660000|2021-05-02 20:51:00|988.6|982.6|988.78|982.78|988.82|982.82|988.59|982.59|18
1619988670000|2021-05-02 20:51:10|988.77|982.77|988.7|982.7|988.84|982.84|988.67|982.67|19
1619988680000|2021-05-02 20:51:20|988.75|982.75|988.87|982.87|988.87|982.87|988.68|982.68|18
1619988690000|2021-05-02 20:51:30|988.9|982.9|989.03|983.03|989.07|983.07|988.9|982.9|15
1619988700000|2021-05-02 20:51:40|989.02|983.02|989.02|983.02|989.05|983.05|988.78|982.78|22
1619988710000|2021-05-02 20:51:50|989.01|983.01|989|983|989.01|983.01|988.97|982.97|9
1619988720000|2021-05-02 20:52:00|989.01|983.01|989.5|983.5|989.5|983.5|989.01|983.01|17
1619988730000|2021-05-02 20:52:10|989.42|983.42|989.21|983.21|989.44|983.44|989.21|983.21|12
1619988740000|2021-05-02 20:52:20|989.22|983.22|989.36|983.36|989.37|983.37|989.22|983.22|17
1619988750000|2021-05-02 20:52:30|989.38|983.38|989.61|983.61|989.62|983.62|989.36|983.36|14
1619988760000|2021-05-02 20:52:40|989.62|983.62|989.67|983.67|989.67|983.67|989.62|983.62|5
1619988770000|2021-05-02 20:52:50|989.66|983.66|989.69|983.69|989.69|983.69|989.66|983.66|20
1619988780000|2021-05-02 20:53:00|989.68|983.68|989.67|983.67|989.69|983.69|989.62|983.62|16
1619988790000|2021-05-02 20:53:10|989.68|983.68|989.16|983.16|989.68|983.68|989.09|983.09|19
1619988800000|2021-05-02 20:53:20|989.17|983.17|989.37|983.37|989.38|983.38|989.13|983.13|16
1619988810000|2021-05-02 20:53:30|989.38|983.38|989.37|983.37|989.42|983.42|989.36|983.36|17
1619988820000|2021-05-02 20:53:40|989.36|983.36|989.29|983.29|989.38|983.38|989.29|983.29|12
1619988830000|2021-05-02 20:53:50|989.33|983.33|989.34|983.34|989.37|983.37|989.26|983.26|19
1619988840000|2021-05-02 20:54:00|989.37|983.37|989.56|983.56|989.56|983.56|989.36|983.36|13
1619988850000|2021-05-02 20:54:10|989.57|983.57|989.78|983.78|989.79|983.79|989.56|983.56|15
1619988860000|2021-05-02 20:54:20|989.79|983.79|989.4|983.4|989.81|983.81|989.4|983.4|11
1619988870000|2021-05-02 20:54:30|989.42|983.42|989.67|983.67|989.7|983.7|989.4|983.4|22
1619988880000|2021-05-02 20:54:40|989.64|983.64|989.57|983.57|989.67|983.67|989.55|983.55|16
1619988890000|2021-05-02 20:54:50|989.6|983.6|989.74|983.74|989.74|983.74|989.53|983.53|20
1619988900000|2021-05-02 20:55:00|989.75|983.75|990.26|984.26|990.26|984.26|989.75|983.75|15
1619988910000|2021-05-02 20:55:10|990.33|984.33|989.81|983.81|990.52|984.52|989.81|983.81|16
1619988920000|2021-05-02 20:55:20|989.82|983.82|989.85|983.85|989.91|983.91|989.82|983.82|14
1619988930000|2021-05-02 20:55:30|989.83|983.83|989.87|983.87|989.91|983.91|989.83|983.83|20
1619988940000|2021-05-02 20:55:40|989.86|983.86|989.98|983.98|990.02|984.02|989.86|983.86|17
1619988950000|2021-05-02 20:55:50|989.99|983.99|990.22|984.22|990.22|984.22|989.91|983.91|19
1619988960000|2021-05-02 20:56:00|990.24|984.24|990.37|984.37|990.37|984.37|990.22|984.22|22
1619988970000|2021-05-02 20:56:10|990.38|984.38|990.62|984.62|990.72|984.72|990.34|984.34|19
1619988980000|2021-05-02 20:56:20|990.61|984.61|990.63|984.63|990.68|984.68|990.56|984.56|20
1619988990000|2021-05-02 20:56:30|990.66|984.66|990.58|984.58|990.66|984.66|990.39|984.39|21
1619989000000|2021-05-02 20:56:40|990.57|984.57|990.13|984.13|990.57|984.57|990.13|984.13|21
1619989010000|2021-05-02 20:56:50|990.05|984.05|990.08|984.08|990.08|984.08|989.86|983.86|18
1619989020000|2021-05-02 20:57:00|990.06|984.06|990.11|984.11|990.11|984.11|989.98|983.98|13
1619989030000|2021-05-02 20:57:10|990.1|984.1|990.26|984.26|990.3|984.3|990.1|984.1|14
1619989040000|2021-05-02 20:57:20|990.24|984.24|990.35|984.35|990.46|984.46|990.24|984.24|21
1619989050000|2021-05-02 20:57:30|990.32|984.32|989.96|983.96|990.36|984.36|989.68|983.68|9
1619989060000|2021-05-02 20:57:40|989.97|983.97|990.29|984.29|990.29|984.29|989.92|983.92|16
1619989070000|2021-05-02 20:57:50|990.35|984.35|990.46|984.46|990.46|984.46|990.33|984.33|15
1619989080000|2021-05-02 20:58:00|990.47|984.47|990.66|984.66|990.74|984.74|990.43|984.43|19
1619989090000|2021-05-02 20:58:10|990.74|984.74|990.96|984.96|990.97|984.97|990.69|984.69|14
1619989100000|2021-05-02 20:58:20|990.92|984.92|991.12|985.12|991.12|985.12|990.77|984.77|20
1619989110000|2021-05-02 20:58:30|991.07|985.07|991.27|985.27|991.31|985.31|991.07|985.07|19
1619989120000|2021-05-02 20:58:40|991.1|985.1|990.14|984.14|991.1|985.1|990.14|984.14|23
1619989130000|2021-05-02 20:58:50|990.13|984.13|990.48|984.48|990.49|984.49|989.99|983.99|23
1619989140000|2021-05-02 20:59:00|990.43|984.43|990.46|984.46|990.47|984.47|990.41|984.41|10
1619989150000|2021-05-02 20:59:10|990.53|984.53|990.32|984.32|990.58|984.58|990.3|984.3|15
1619989160000|2021-05-02 20:59:20|990.29|984.29|990.25|984.25|990.32|984.32|990.25|984.25|11
1619989170000|2021-05-02 20:59:30|990.27|984.27|990.26|984.26|990.33|984.33|990.15|984.15|16
1619989180000|2021-05-02 20:59:40|990.28|984.28|990.34|984.34|990.46|984.46|990.28|984.28|17
1619989190000|2021-05-02 20:59:50|990.35|984.35|990.36|984.36|990.49|984.49|990.34|984.34|15
1619989200000|2021-05-02 21:00:00|990.43|984.43|990.51|984.51|990.55|984.55|990.41|984.41|19
1619989210000|2021-05-02 21:00:10|990.52|984.52|990.37|984.37|990.54|984.54|990.32|984.32|17
1619989220000|2021-05-02 21:00:20|990.38|984.38|990.57|984.57|990.57|984.57|990.36|984.36|20
1619989230000|2021-05-02 21:00:30|990.58|984.58|990.83|984.83|990.87|984.87|990.55|984.55|16
1619989240000|2021-05-02 21:00:40|990.82|984.82|990.85|984.85|990.86|984.86|990.81|984.81|16
1619989250000|2021-05-02 21:00:50|990.83|984.83|990.72|984.72|990.86|984.86|990.69|984.69|18
1619989260000|2021-05-02 21:01:00|990.7|984.7|990.47|984.47|990.75|984.75|990.43|984.43|17
1619989270000|2021-05-02 21:01:10|990.45|984.45|990.41|984.41|990.47|984.47|990.4|984.4|8
1619989280000|2021-05-02 21:01:20|990.4|984.4|990.45|984.45|990.45|984.45|990.4|984.4|8
1619989290000|2021-05-02 21:01:30|990.46|984.46|990.45|984.45|990.48|984.48|990.44|984.44|10
1619989300000|2021-05-02 21:01:40|990.46|984.46|990.42|984.42|990.5|984.5|990.41|984.41|21
1619989310000|2021-05-02 21:01:50|990.43|984.43|990.94|984.94|990.94|984.94|990.43|984.43|19
1619989320000|2021-05-02 21:02:00|990.93|984.93|990.67|984.67|990.94|984.94|990.67|984.67|16
1619989330000|2021-05-02 21:02:10|990.66|984.66|990.18|984.18|990.67|984.67|990.18|984.18|22
1619989340000|2021-05-02 21:02:20|990.13|984.13|990.37|984.37|990.37|984.37|990.02|984.02|19
1619989350000|2021-05-02 21:02:30|990.38|984.38|990.29|984.29|990.39|984.39|990.27|984.27|16
1619989360000|2021-05-02 21:02:40|990.28|984.28|990.29|984.29|990.35|984.35|990.25|984.25|22
1619989370000|2021-05-02 21:02:50|990.31|984.31|990.32|984.32|990.58|984.58|990.29|984.29|18
1619989380000|2021-05-02 21:03:00|990.45|984.45|990.69|984.69|990.71|984.71|990.45|984.45|15
1619989390000|2021-05-02 21:03:10|990.72|984.72|990.69|984.69|990.73|984.73|990.69|984.69|12
1619989400000|2021-05-02 21:03:20|990.65|984.65|990.6|984.6|990.68|984.68|990.6|984.6|17
1619989410000|2021-05-02 21:03:30|990.59|984.59|990.53|984.53|990.59|984.59|990.47|984.47|15
1619989420000|2021-05-02 21:03:40|990.49|984.49|990.68|984.68|990.72|984.72|990.49|984.49|21
1619989430000|2021-05-02 21:03:50|990.69|984.69|990.63|984.63|990.72|984.72|990.58|984.58|23
1619989440000|2021-05-02 21:04:00|990.59|984.59|990.55|984.55|990.65|984.65|990.55|984.55|15
1619989450000|2021-05-02 21:04:10|990.5|984.5|990.12|984.12|990.5|984.5|990.12|984.12|18
1619989460000|2021-05-02 21:04:20|990.13|984.13|990.16|984.16|990.19|984.19|990.12|984.12|19
1619989470000|2021-05-02 21:04:30|990.15|984.15|989.83|983.83|990.15|984.15|989.8|983.8|22
1619989480000|2021-05-02 21:04:40|989.77|983.77|989.79|983.79|989.81|983.81|989.74|983.74|18
1619989490000|2021-05-02 21:04:50|989.78|983.78|989.84|983.84|989.92|983.92|989.78|983.78|20
1619989500000|2021-05-02 21:05:00|989.88|983.88|989.78|983.78|989.95|983.95|989.76|983.76|24
1619989510000|2021-05-02 21:05:10|989.77|983.77|989.93|983.93|989.93|983.93|989.77|983.77|21
1619989520000|2021-05-02 21:05:20|989.94|983.94|990.34|984.34|990.34|984.34|989.87|983.87|21
1619989530000|2021-05-02 21:05:30|990.35|984.35|990.42|984.42|990.43|984.43|990.26|984.26|19
1619989540000|2021-05-02 21:05:40|990.39|984.39|990.37|984.37|990.5|984.5|990.34|984.34|22
1619989550000|2021-05-02 21:05:50|990.44|984.44|990.31|984.31|990.5|984.5|990.24|984.24|21
1619989560000|2021-05-02 21:06:00|990.25|984.25|990.21|984.21|990.25|984.25|990.13|984.13|22
1619989570000|2021-05-02 21:06:10|990.2|984.2|989.89|983.89|990.23|984.23|989.89|983.89|19
1619989580000|2021-05-02 21:06:20|989.58|983.58|989.49|983.49|989.58|983.58|989.37|983.37|20
1619989590000|2021-05-02 21:06:30|989.51|983.51|989.46|983.46|989.52|983.52|989.43|983.43|26
1619989600000|2021-05-02 21:06:40|989.47|983.47|989.47|983.47|989.5|983.5|989.45|983.45|18
1619989610000|2021-05-02 21:06:50|989.45|983.45|989.43|983.43|989.5|983.5|989.43|983.43|20
1619989620000|2021-05-02 21:07:00|989.46|983.46|989.45|983.45|989.49|983.49|989.43|983.43|18
1619989630000|2021-05-02 21:07:10|989.48|983.48|989.83|983.83|989.83|983.83|989.45|983.45|17
1619989640000|2021-05-02 21:07:20|989.89|983.89|990.12|984.12|990.14|984.14|989.89|983.89|17
1619989650000|2021-05-02 21:07:30|990.13|984.13|989.74|983.74|990.13|984.13|989.7|983.7|18
1619989660000|2021-05-02 21:07:40|989.75|983.75|989.9|983.9|989.91|983.91|989.73|983.73|20
1619989670000|2021-05-02 21:07:50|989.91|983.91|989.99|983.99|990.05|984.05|989.9|983.9|20
1619989680000|2021-05-02 21:08:00|990|984|989.99|983.99|990.07|984.07|989.97|983.97|19
1619989690000|2021-05-02 21:08:10|990.02|984.02|990|984|990.02|984.02|989.95|983.95|12
1619989700000|2021-05-02 21:08:20|990.07|984.07|989.94|983.94|990.08|984.08|989.86|983.86|17
1619989710000|2021-05-02 21:08:30|989.96|983.96|989.94|983.94|990|984|989.94|983.94|14
1619989720000|2021-05-02 21:08:40|989.96|983.96|990.13|984.13|990.13|984.13|989.95|983.95|20
1619989730000|2021-05-02 21:08:50|990.12|984.12|990.08|984.08|990.12|984.12|990|984|19
1619989740000|2021-05-02 21:09:00|990.07|984.07|990.12|984.12|990.16|984.16|990.07|984.07|16
1619989750000|2021-05-02 21:09:10|990.11|984.11|990.09|984.09|990.13|984.13|990.09|984.09|16
1619989760000|2021-05-02 21:09:20|989.86|983.86|989.82|983.82|989.86|983.86|989.77|983.77|19
1619989770000|2021-05-02 21:09:30|989.75|983.75|989.66|983.66|989.76|983.76|989.66|983.66|14
1619989780000|2021-05-02 21:09:40|989.63|983.63|989.14|983.14|989.63|983.63|989.13|983.13|19
1619989790000|2021-05-02 21:09:50|989.03|983.03|988.85|982.85|989.09|983.09|988.82|982.82|19
1619989800000|2021-05-02 21:10:00|988.87|982.87|988.9|982.9|988.95|982.95|988.87|982.87|12
1619989810000|2021-05-02 21:10:10|988.88|982.88|988.77|982.77|988.89|982.89|988.71|982.71|17
1619989820000|2021-05-02 21:10:20|988.74|982.74|988.72|982.72|988.74|982.74|988.69|982.69|9
1619989830000|2021-05-02 21:10:30|988.68|982.68|988.35|982.35|988.71|982.71|988.34|982.34|16
1619989840000|2021-05-02 21:10:40|988.34|982.34|988.31|982.31|988.36|982.36|988.31|982.31|17
1619989850000|2021-05-02 21:10:50|988.35|982.35|988.88|982.88|988.88|982.88|988.35|982.35|15
1619989860000|2021-05-02 21:11:00|988.94|982.94|988.67|982.67|988.94|982.94|988.66|982.66|14
1619989870000|2021-05-02 21:11:10|988.66|982.66|988.61|982.61|988.73|982.73|988.61|982.61|18
1619989880000|2021-05-02 21:11:20|988.6|982.6|988.45|982.45|988.6|982.6|988.37|982.37|19
1619989890000|2021-05-02 21:11:30|988.44|982.44|988.69|982.69|988.69|982.69|988.44|982.44|18
1619989900000|2021-05-02 21:11:40|988.67|982.67|988.69|982.69|988.7|982.7|988.65|982.65|21
1619989910000|2021-05-02 21:11:50|988.67|982.67|988.67|982.67|988.69|982.69|988.61|982.61|13
1619989920000|2021-05-02 21:12:00|988.65|982.65|988.67|982.67|988.69|982.69|988.62|982.62|14
1619989930000|2021-05-02 21:12:10|988.68|982.68|989.06|983.06|989.1|983.1|988.67|982.67|18
1619989940000|2021-05-02 21:12:20|989.08|983.08|989.26|983.26|989.3|983.3|989.08|983.08|19
1619989950000|2021-05-02 21:12:30|989.27|983.27|989.22|983.22|989.3|983.3|989.22|983.22|14
1619989960000|2021-05-02 21:12:40|989.19|983.19|989.19|983.19|989.26|983.26|989.16|983.16|18
1619989970000|2021-05-02 21:12:50|989.17|983.17|988.98|982.98|989.17|983.17|988.85|982.85|20
1619989980000|2021-05-02 21:13:00|988.96|982.96|988.97|982.97|989.01|983.01|988.94|982.94|15
1619989990000|2021-05-02 21:13:10|988.96|982.96|988.95|982.95|988.98|982.98|988.9|982.9|21
1619990000000|2021-05-02 21:13:20|988.93|982.93|988.9|982.9|988.94|982.94|988.86|982.86|12
1619990010000|2021-05-02 21:13:30|988.91|982.91|989.36|983.36|989.38|983.38|988.88|982.88|16
1619990020000|2021-05-02 21:13:40|989.37|983.37|989.22|983.22|989.37|983.37|989.14|983.14|25
1619990030000|2021-05-02 21:13:50|989.29|983.29|989.17|983.17|989.3|983.3|989.11|983.11|16
1619990040000|2021-05-02 21:14:00|989.2|983.2|988.86|982.86|989.2|983.2|988.38|982.38|18
1619990050000|2021-05-02 21:14:10|988.87|982.87|989.11|983.11|989.16|983.16|988.87|982.87|15
1619990060000|2021-05-02 21:14:20|989.08|983.08|989.06|983.06|989.08|983.08|988.99|982.99|13
1619990070000|2021-05-02 21:14:30|989.09|983.09|989.1|983.1|989.2|983.2|989.09|983.09|15
1619990080000|2021-05-02 21:14:40|989.12|983.12|989.03|983.03|989.12|983.12|989.02|983.02|18
1619990090000|2021-05-02 21:14:50|989|983|989.01|983.01|989.02|983.02|988.97|982.97|16
1619990100000|2021-05-02 21:15:00|988.98|982.98|989.08|983.08|989.13|983.13|988.98|982.98|14
1619990110000|2021-05-02 21:15:10|988.99|982.99|989.04|983.04|989.04|983.04|988.97|982.97|10
1619990120000|2021-05-02 21:15:20|989.03|983.03|989.24|983.24|989.27|983.27|989.01|983.01|15
1619990130000|2021-05-02 21:15:30|989.23|983.23|989.13|983.13|989.29|983.29|989.09|983.09|15
1619990140000|2021-05-02 21:15:40|989.12|983.12|989.08|983.08|989.14|983.14|989.08|983.08|11
1619990150000|2021-05-02 21:15:50|989.09|983.09|989.11|983.11|989.12|983.12|989.05|983.05|13
1619990160000|2021-05-02 21:16:00|989.13|983.13|988.51|982.51|989.14|983.14|988.51|982.51|17
1619990170000|2021-05-02 21:16:10|988.5|982.5|988.49|982.49|988.65|982.65|988.48|982.48|14
1619990180000|2021-05-02 21:16:20|988.43|982.43|988.37|982.37|988.43|982.43|988.32|982.32|16
1619990190000|2021-05-02 21:16:30|988.38|982.38|988.35|982.35|988.38|982.38|988.35|982.35|5
1619990200000|2021-05-02 21:16:40|988.27|982.27|988.22|982.22|988.27|982.27|988.18|982.18|12
1619990210000|2021-05-02 21:16:50|988.2|982.2|988.19|982.19|988.27|982.27|988.18|982.18|8
1619990220000|2021-05-02 21:17:00|988.13|982.13|988.12|982.12|988.23|982.23|988.12|982.12|13
1619990230000|2021-05-02 21:17:10|988.06|982.06|987.8|981.8|988.06|982.06|987.8|981.8|14
1619990240000|2021-05-02 21:17:20|987.75|981.75|987.41|981.41|987.75|981.75|987.41|981.41|19
1619990250000|2021-05-02 21:17:30|987.45|981.45|987.42|981.42|987.45|981.45|987.39|981.39|13
1619990260000|2021-05-02 21:17:40|987.45|981.45|988.01|982.01|988.04|982.04|987.42|981.42|17
1619990270000|2021-05-02 21:17:50|988|982|987.65|981.65|988.01|982.01|987.63|981.63|20
1619990280000|2021-05-02 21:18:00|987.62|981.62|987.64|981.64|987.68|981.68|987.57|981.57|11
1619990290000|2021-05-02 21:18:10|987.62|981.62|987.39|981.39|987.63|981.63|987.39|981.39|14
1619990300000|2021-05-02 21:18:20|987.37|981.37|987.4|981.4|987.44|981.44|987.37|981.37|8
1619990310000|2021-05-02 21:18:30|987.39|981.39|987.84|981.84|987.84|981.84|987.19|981.19|22
1619990320000|2021-05-02 21:18:40|987.85|981.85|987.85|981.85|987.86|981.86|987.84|981.84|4
1619990330000|2021-05-02 21:18:50|987.86|981.86|987.99|981.99|988.02|982.02|987.86|981.86|14
1619990340000|2021-05-02 21:19:00|988|982|988.35|982.35|988.35|982.35|988|982|19
1619990350000|2021-05-02 21:19:10|988.34|982.34|988.33|982.33|988.37|982.37|988.33|982.33|15
1619990360000|2021-05-02 21:19:20|988.36|982.36|988.28|982.28|988.36|982.36|988.26|982.26|8
1619990370000|2021-05-02 21:19:30|988.25|982.25|987.79|981.79|988.28|982.28|987.78|981.78|17
1619990380000|2021-05-02 21:19:40|987.8|981.8|987.91|981.91|987.92|981.92|987.77|981.77|14
1619990390000|2021-05-02 21:19:50|987.94|981.94|987.94|981.94|988.01|982.01|987.93|981.93|19
1619990400000|2021-05-02 21:20:00|987.92|981.92|987.36|981.36|987.92|981.92|987.35|981.35|15
1619990410000|2021-05-02 21:20:10|987.31|981.31|987.31|981.31|987.31|981.31|987.19|981.19|11
1619990420000|2021-05-02 21:20:20|987.32|981.32|987.11|981.11|987.32|981.32|987.11|981.11|14
1619990430000|2021-05-02 21:20:30|987.12|981.12|987.12|981.12|987.12|981.12|987.11|981.11|5
1619990440000|2021-05-02 21:20:40|987.14|981.14|987.13|981.13|987.15|981.15|987.13|981.13|6
1619990450000|2021-05-02 21:20:50|987.15|981.15|987.12|981.12|987.15|981.15|987.12|981.12|10
1619990460000|2021-05-02 21:21:00|987.13|981.13|987.14|981.14|987.17|981.17|987.11|981.11|8
1619990470000|2021-05-02 21:21:10|987.12|981.12|987.12|981.12|987.16|981.16|987.12|981.12|5
1619990480000|2021-05-02 21:21:20|987.1|981.1|987.2|981.2|987.2|981.2|986.99|980.99|9
1619990490000|2021-05-02 21:21:30|987.24|981.24|987.46|981.46|987.46|981.46|987.24|981.24|17
1619990500000|2021-05-02 21:21:40|987.45|981.45|987.51|981.51|987.58|981.58|987.45|981.45|11
1619990510000|2021-05-02 21:21:50|987.55|981.55|987.54|981.54|987.57|981.57|987.49|981.49|14
1619990520000|2021-05-02 21:22:00|987.53|981.53|987.53|981.53|987.58|981.58|987.52|981.52|16
1619990530000|2021-05-02 21:22:10|987.56|981.56|987.53|981.53|987.57|981.57|987.53|981.53|12
1619990540000|2021-05-02 21:22:20|987.54|981.54|987.45|981.45|987.57|981.57|987.45|981.45|14
1619990550000|2021-05-02 21:22:30|987.44|981.44|987.15|981.15|987.45|981.45|987.13|981.13|12
1619990560000|2021-05-02 21:22:40|987.19|981.19|987.23|981.23|987.23|981.23|987.19|981.19|9
1619990570000|2021-05-02 21:22:50|987.22|981.22|987.59|981.59|987.59|981.59|987.21|981.21|17
1619990580000|2021-05-02 21:23:00|987.66|981.66|987.6|981.6|987.84|981.84|987.51|981.51|18
1619990590000|2021-05-02 21:23:10|987.53|981.53|987.43|981.43|987.61|981.61|987.43|981.43|16
1619990600000|2021-05-02 21:23:20|987.42|981.42|987.22|981.22|987.48|981.48|987.22|981.22|15
1619990610000|2021-05-02 21:23:30|987.29|981.29|987.2|981.2|987.29|981.29|987.2|981.2|6
1619990620000|2021-05-02 21:23:40|987.18|981.18|987.24|981.24|987.27|981.27|987.18|981.18|6
1619990630000|2021-05-02 21:23:50|987.27|981.27|987.35|981.35|987.41|981.41|987.27|981.27|18
1619990640000|2021-05-02 21:24:00|987.36|981.36|987.42|981.42|987.45|981.45|987.31|981.31|18
1619990650000|2021-05-02 21:24:10|987.4|981.4|987.34|981.34|987.4|981.4|987.33|981.33|9
1619990660000|2021-05-02 21:24:20|987.32|981.32|987.32|981.32|987.35|981.35|987.32|981.32|11
1619990670000|2021-05-02 21:24:30|987.33|981.33|987.44|981.44|987.47|981.47|987.3|981.3|14
1619990680000|2021-05-02 21:24:40|987.45|981.45|987.42|981.42|987.46|981.46|987.4|981.4|19
1619990690000|2021-05-02 21:24:50|987.44|981.44|987.42|981.42|987.44|981.44|987.4|981.4|15
1619990700000|2021-05-02 21:25:00|987.41|981.41|987.18|981.18|987.52|981.52|987.17|981.17|14
1619990710000|2021-05-02 21:25:10|987.17|981.17|987.22|981.22|987.28|981.28|987.17|981.17|19
1619990720000|2021-05-02 21:25:20|987.26|981.26|987.52|981.52|987.56|981.56|987.26|981.26|19
1619990730000|2021-05-02 21:25:30|987.55|981.55|987.53|981.53|987.56|981.56|987.49|981.49|17
1619990740000|2021-05-02 21:25:40|987.52|981.52|987.53|981.53|987.53|981.53|987.48|981.48|17
1619990750000|2021-05-02 21:25:50|987.54|981.54|987.48|981.48|987.57|981.57|987.44|981.44|22
1619990760000|2021-05-02 21:26:00|987.46|981.46|987.43|981.43|987.51|981.51|987.42|981.42|13
1619990770000|2021-05-02 21:26:10|987.42|981.42|987.28|981.28|987.44|981.44|987.18|981.18|14
1619990780000|2021-05-02 21:26:20|987.22|981.22|987.24|981.24|987.29|981.29|987.2|981.2|18
1619990790000|2021-05-02 21:26:30|987.21|981.21|987.36|981.36|987.36|981.36|987.21|981.21|19
1619990800000|2021-05-02 21:26:40|987.31|981.31|987.29|981.29|987.37|981.37|987.28|981.28|17
1619990810000|2021-05-02 21:26:50|987.33|981.33|987.26|981.26|987.34|981.34|987.24|981.24|13
1619990820000|2021-05-02 21:27:00|987.25|981.25|987.26|981.26|987.27|981.27|987.15|981.15|17
1619990830000|2021-05-02 21:27:10|987.23|981.23|987.31|981.31|987.34|981.34|987.21|981.21|22
1619990840000|2021-05-02 21:27:20|987.32|981.32|987.33|981.33|987.36|981.36|987.3|981.3|13
1619990850000|2021-05-02 21:27:30|987.34|981.34|987.63|981.63|987.65|981.65|987.34|981.34|14
1619990860000|2021-05-02 21:27:40|987.65|981.65|987.59|981.59|987.65|981.65|987.57|981.57|7
1619990870000|2021-05-02 21:27:50|987.58|981.58|987.59|981.59|987.59|981.59|987.53|981.53|9
1619990880000|2021-05-02 21:28:00|987.58|981.58|987.59|981.59|987.6|981.6|987.56|981.56|7
1619990900000|2021-05-02 21:28:20|987.6|981.6|987.59|981.59|987.6|981.6|987.59|981.59|2
1619990910000|2021-05-02 21:28:30|987.6|981.6|987.56|981.56|987.6|981.6|987.56|981.56|10
1619990920000|2021-05-02 21:28:40|987.57|981.57|987.57|981.57|987.57|981.57|987.57|981.57|1
1619990930000|2021-05-02 21:28:50|987.58|981.58|987.56|981.56|987.58|981.58|987.56|981.56|3
1619990940000|2021-05-02 21:29:00|987.44|981.44|987.48|981.48|987.49|981.49|987.44|981.44|9
1619990950000|2021-05-02 21:29:10|987.49|981.49|987.48|981.48|987.49|981.49|987.48|981.48|4
1619990960000|2021-05-02 21:29:20|987.5|981.5|987.49|981.49|987.51|981.51|987.49|981.49|10
1619990970000|2021-05-02 21:29:30|987.5|981.5|987.56|981.56|987.57|981.57|987.5|981.5|13
1619990980000|2021-05-02 21:29:40|987.57|981.57|987.58|981.58|987.58|981.58|987.57|981.57|10
1619990990000|2021-05-02 21:29:50|987.57|981.57|987.59|981.59|987.59|981.59|987.57|981.57|8
1619991000000|2021-05-02 21:30:00|987.58|981.58|987.57|981.57|987.58|981.58|987.57|981.57|8
1619991010000|2021-05-02 21:30:10|987.61|981.61|987.61|981.61|987.62|981.62|987.6|981.6|5
1619991020000|2021-05-02 21:30:20|987.62|981.62|987.63|981.63|987.64|981.64|987.61|981.61|7
1619991030000|2021-05-02 21:30:30|987.65|981.65|987.61|981.61|987.65|981.65|987.61|981.61|8
1619991040000|2021-05-02 21:30:40|987.62|981.62|987.62|981.62|987.63|981.63|987.61|981.61|11
1619991050000|2021-05-02 21:30:50|987.61|981.61|987.86|981.86|987.86|981.86|987.61|981.61|11
1619991060000|2021-05-02 21:31:00|987.85|981.85|988.52|982.52|988.52|982.52|987.83|981.83|17
1619991070000|2021-05-02 21:31:10|988.54|982.54|988.46|982.46|988.54|982.54|988.45|982.45|8
1619991080000|2021-05-02 21:31:20|988.47|982.47|988.48|982.48|988.48|982.48|988.47|982.47|6
1619991090000|2021-05-02 21:31:30|988.49|982.49|988.77|982.77|988.77|982.77|988.49|982.49|8
1619991100000|2021-05-02 21:31:40|988.76|982.76|988.76|982.76|988.77|982.77|988.76|982.76|3
1619991110000|2021-05-02 21:31:50|988.77|982.77|988.98|982.98|988.98|982.98|988.75|982.75|11
1619991120000|2021-05-02 21:32:00|989.02|983.02|988.98|982.98|989.04|983.04|988.92|982.92|8
1619991130000|2021-05-02 21:32:10|988.95|982.95|989.08|983.08|989.1|983.1|988.95|982.95|13
1619991140000|2021-05-02 21:32:20|989.11|983.11|989.05|983.05|989.15|983.15|989.03|983.03|25
1619991150000|2021-05-02 21:32:30|989.04|983.04|989.06|983.06|989.06|983.06|989.03|983.03|8
1619991160000|2021-05-02 21:32:40|989.05|983.05|989.05|983.05|989.06|983.06|989.04|983.04|5
1619991170000|2021-05-02 21:32:50|989.04|983.04|989.05|983.05|989.08|983.08|989.02|983.02|12
1619991180000|2021-05-02 21:33:00|989.08|983.08|989.06|983.06|989.08|983.08|989.02|983.02|11
1619991190000|2021-05-02 21:33:10|989.05|983.05|989.01|983.01|989.05|983.05|989|983|11
1619991200000|2021-05-02 21:33:20|989|983|989|983|989.03|983.03|989|983|11
1619991210000|2021-05-02 21:33:30|988.99|982.99|988.99|982.99|989.04|983.04|988.99|982.99|10
1619991220000|2021-05-02 21:33:40|989.03|983.03|989.02|983.02|989.05|983.05|989.01|983.01|15
1619991230000|2021-05-02 21:33:50|989.03|983.03|989.02|983.02|989.03|983.03|988.97|982.97|10
1619991240000|2021-05-02 21:34:00|989.01|983.01|989.02|983.02|989.03|983.03|989.01|983.01|9
1619991250000|2021-05-02 21:34:10|989.03|983.03|989|983|989.03|983.03|989|983|8
1619991260000|2021-05-02 21:34:20|988.98|982.98|988.98|982.98|989.02|983.02|988.97|982.97|10
1619991270000|2021-05-02 21:34:30|988.97|982.97|988.97|982.97|988.97|982.97|988.97|982.97|1
1619991280000|2021-05-02 21:34:40|988.98|982.98|989.03|983.03|989.04|983.04|988.97|982.97|8
1619991290000|2021-05-02 21:34:50|989.04|983.04|988.97|982.97|989.04|983.04|988.97|982.97|5
1619991300000|2021-05-02 21:35:00|988.96|982.96|988.74|982.74|988.96|982.96|988.74|982.74|8
1619991310000|2021-05-02 21:35:10|988.75|982.75|988.27|982.27|988.75|982.75|988.27|982.27|16
1619991320000|2021-05-02 21:35:20|988.26|982.26|988.14|982.14|988.27|982.27|988.14|982.14|10
1619991330000|2021-05-02 21:35:30|988.15|982.15|988.14|982.14|988.15|982.15|988.13|982.13|6
1619991340000|2021-05-02 21:35:40|988.11|982.11|988|982|988.15|982.15|988|982|9
1619991350000|2021-05-02 21:35:50|987.99|981.99|987.97|981.97|987.99|981.99|987.97|981.97|7
1619991360000|2021-05-02 21:36:00|987.96|981.96|987.96|981.96|987.96|981.96|987.96|981.96|1
1619991370000|2021-05-02 21:36:10|987.78|981.78|987.8|981.8|987.81|981.81|987.77|981.77|9
1619991380000|2021-05-02 21:36:20|987.81|981.81|987.78|981.78|987.81|981.81|987.78|981.78|10
1619991390000|2021-05-02 21:36:30|987.79|981.79|987.8|981.8|987.81|981.81|987.78|981.78|9
1619991400000|2021-05-02 21:36:40|987.81|981.81|987.79|981.79|987.82|981.82|987.77|981.77|14
1619991410000|2021-05-02 21:36:50|987.8|981.8|987.78|981.78|987.8|981.8|987.78|981.78|10
1619991420000|2021-05-02 21:37:00|987.79|981.79|987.78|981.78|987.8|981.8|987.76|981.76|7
1619991430000|2021-05-02 21:37:10|987.77|981.77|987.76|981.76|987.78|981.78|987.75|981.75|9
1619991440000|2021-05-02 21:37:20|987.78|981.78|987.76|981.76|987.78|981.78|987.71|981.71|15
1619991450000|2021-05-02 21:37:30|987.78|981.78|987.7|981.7|987.78|981.78|987.7|981.7|7
1619991460000|2021-05-02 21:37:40|987.69|981.69|987.69|981.69|987.69|981.69|987.68|981.68|5
1619991470000|2021-05-02 21:37:50|987.7|981.7|987.68|981.68|987.7|981.7|987.68|981.68|5
1619991480000|2021-05-02 21:38:00|987.69|981.69|987.55|981.55|987.69|981.69|987.54|981.54|14
1619991490000|2021-05-02 21:38:10|987.56|981.56|987.55|981.55|987.56|981.56|987.55|981.55|10
1619991500000|2021-05-02 21:38:20|987.56|981.56|987.56|981.56|987.56|981.56|987.55|981.55|7
1619991510000|2021-05-02 21:38:30|987.55|981.55|987.55|981.55|987.56|981.56|987.55|981.55|7
1619991520000|2021-05-02 21:38:40|987.49|981.49|987.29|981.29|987.49|981.49|987.28|981.28|11
1619991530000|2021-05-02 21:38:50|987.24|981.24|986.55|980.55|987.24|981.24|986.53|980.53|20
1619991540000|2021-05-02 21:39:00|986.56|980.56|986.13|980.13|986.57|980.57|986.13|980.13|12
1619991550000|2021-05-02 21:39:10|986.04|980.04|985.99|979.99|986.1|980.1|985.98|979.98|23
1619991560000|2021-05-02 21:39:20|985.97|979.97|985.77|979.77|985.97|979.97|985.75|979.75|16
1619991570000|2021-05-02 21:39:30|985.78|979.78|985.73|979.73|985.79|979.79|985.67|979.67|19
1619991580000|2021-05-02 21:39:40|985.75|979.75|985.46|979.46|985.75|979.75|985.3|979.3|16
1619991590000|2021-05-02 21:39:50|985.45|979.45|985.45|979.45|985.46|979.46|985.38|979.38|5
1619991600000|2021-05-02 21:40:00|985.44|979.44|985.37|979.37|985.45|979.45|985.37|979.37|7
1619991610000|2021-05-02 21:40:10|985.38|979.38|985.38|979.38|985.4|979.4|985.38|979.38|7
1619991620000|2021-05-02 21:40:20|985.4|979.4|985.28|979.28|985.41|979.41|985.28|979.28|12
1619991630000|2021-05-02 21:40:30|985.26|979.26|985.27|979.27|985.28|979.28|985.26|979.26|7
1619991640000|2021-05-02 21:40:40|985.36|979.36|985.5|979.5|985.5|979.5|985.36|979.36|14
1619991650000|2021-05-02 21:40:50|985.51|979.51|985.55|979.55|985.55|979.55|985.43|979.43|9
1619991660000|2021-05-02 21:41:00|985.57|979.57|985.66|979.66|985.66|979.66|985.57|979.57|16
1619991670000|2021-05-02 21:41:10|985.63|979.63|985.84|979.84|985.84|979.84|985.58|979.58|11
1619991680000|2021-05-02 21:41:20|985.85|979.85|985.85|979.85|985.9|979.9|985.83|979.83|15
1619991690000|2021-05-02 21:41:30|985.87|979.87|986.05|980.05|986.05|980.05|985.87|979.87|9
1619991700000|2021-05-02 21:41:40|986.04|980.04|986.09|980.09|986.09|980.09|986.04|980.04|9
1619991710000|2021-05-02 21:41:50|986.1|980.1|986.09|980.09|986.1|980.1|986.09|980.09|2
1619991720000|2021-05-02 21:42:00|986.1|980.1|986.09|980.09|986.1|980.1|986.09|980.09|2
1619991730000|2021-05-02 21:42:10|986.1|980.1|986.08|980.08|986.1|980.1|986.04|980.04|10
1619991740000|2021-05-02 21:42:20|986.11|980.11|986.08|980.08|986.12|980.12|986.08|980.08|9
1619991750000|2021-05-02 21:42:30|986.1|980.1|986.08|980.08|986.12|980.12|986.06|980.06|16
1619991760000|2021-05-02 21:42:40|986.13|980.13|986.09|980.09|986.15|980.15|986.05|980.05|9
1619991770000|2021-05-02 21:42:50|986.08|980.08|986.07|980.07|986.08|980.08|986.05|980.05|7
1619991780000|2021-05-02 21:43:00|986.06|980.06|985.05|979.05|986.08|980.08|985.05|979.05|21
1619991790000|2021-05-02 21:43:10|984.97|978.97|984.89|978.89|985.01|979.01|984.89|978.89|12
1619991800000|2021-05-02 21:43:20|984.9|978.9|984.9|978.9|984.9|978.9|984.9|978.9|1
1619991810000|2021-05-02 21:43:30|984.91|978.91|984.79|978.79|984.91|978.91|984.79|978.79|5
1619991820000|2021-05-02 21:43:40|984.8|978.8|985.01|979.01|985.55|979.55|984.79|978.79|17
1619991830000|2021-05-02 21:43:50|984.89|978.89|984.6|978.6|984.98|978.98|984.59|978.59|20
1619991840000|2021-05-02 21:44:00|984.64|978.64|984.59|978.59|984.64|978.64|984.59|978.59|6
1619991850000|2021-05-02 21:44:10|984.58|978.58|984.35|978.35|984.59|978.59|984.33|978.33|18
1619991860000|2021-05-02 21:44:20|984.36|978.36|984.68|978.68|984.69|978.69|984.36|978.36|18
1619991870000|2021-05-02 21:44:30|984.7|978.7|984.77|978.77|984.79|978.79|984.67|978.67|15
1619991880000|2021-05-02 21:44:40|984.76|978.76|984.74|978.74|984.77|978.77|984.74|978.74|13
1619991890000|2021-05-02 21:44:50|984.75|978.75|984.57|978.57|984.75|978.75|984.54|978.54|18
1619991900000|2021-05-02 21:45:00|984.55|978.55|984.66|978.66|984.71|978.71|984.52|978.52|15
1619991910000|2021-05-02 21:45:10|984.67|978.67|984.67|978.67|984.7|978.7|984.66|978.66|15
1619991920000|2021-05-02 21:45:20|984.68|978.68|984.63|978.63|984.69|978.69|984.6|978.6|15
1619991930000|2021-05-02 21:45:30|984.57|978.57|984.58|978.58|984.65|978.65|984.55|978.55|20
1619991940000|2021-05-02 21:45:40|984.59|978.59|984.69|978.69|984.69|978.69|984.48|978.48|12
1619991950000|2021-05-02 21:45:50|984.68|978.68|984.71|978.71|984.72|978.72|984.67|978.67|6
1619991960000|2021-05-02 21:46:00|984.72|978.72|984.73|978.73|984.75|978.75|984.72|978.72|11
1619991970000|2021-05-02 21:46:10|984.71|978.71|984.73|978.73|984.73|978.73|984.66|978.66|20
1619991980000|2021-05-02 21:46:20|984.7|978.7|984.66|978.66|984.72|978.72|984.66|978.66|9
1619991990000|2021-05-02 21:46:30|984.71|978.71|984.74|978.74|984.74|978.74|984.71|978.71|2
1619992000000|2021-05-02 21:46:40|984.72|978.72|984.51|978.51|984.72|978.72|984.51|978.51|15
1619992010000|2021-05-02 21:46:50|984.5|978.5|984.44|978.44|984.55|978.55|984.44|978.44|12
1619992020000|2021-05-02 21:47:00|984.46|978.46|984.49|978.49|984.51|978.51|984.44|978.44|17
1619992030000|2021-05-02 21:47:10|984.47|978.47|984.47|978.47|984.49|978.49|984.47|978.47|20
1619992040000|2021-05-02 21:47:20|984.48|978.48|984.48|978.48|984.51|978.51|984.46|978.46|19
1619992050000|2021-05-02 21:47:30|984.49|978.49|984.51|978.51|984.53|978.53|984.46|978.46|21
1619992060000|2021-05-02 21:47:40|984.49|978.49|984.51|978.51|984.51|978.51|984.49|978.49|13
1619992070000|2021-05-02 21:47:50|984.49|978.49|984.48|978.48|984.52|978.52|984.47|978.47|17
1619992080000|2021-05-02 21:48:00|984.49|978.49|984.81|978.81|984.83|978.83|984.48|978.48|14
1619992090000|2021-05-02 21:48:10|984.8|978.8|984.77|978.77|984.84|978.84|984.77|978.77|17
1619992100000|2021-05-02 21:48:20|984.76|978.76|984.68|978.68|984.76|978.76|984.68|978.68|13
1619992110000|2021-05-02 21:48:30|984.7|978.7|984.49|978.49|984.73|978.73|984.46|978.46|17
1619992120000|2021-05-02 21:48:40|984.52|978.52|984.52|978.52|984.53|978.53|984.45|978.45|16
1619992130000|2021-05-02 21:48:50|984.48|978.48|984.2|978.2|984.48|978.48|984.18|978.18|17
1619992140000|2021-05-02 21:49:00|984.23|978.23|984.14|978.14|984.23|978.23|984.11|978.11|11
1619992150000|2021-05-02 21:49:10|984.17|978.17|984.07|978.07|984.22|978.22|984.01|978.01|16
1619992160000|2021-05-02 21:49:20|984.02|978.02|983.76|977.76|984.02|978.02|983.76|977.76|18
1619992170000|2021-05-02 21:49:30|983.8|977.8|983.73|977.73|983.8|977.8|983.73|977.73|18
1619992180000|2021-05-02 21:49:40|983.77|977.77|982.63|978.63|983.79|978.78|982.63|977.74|12
1619992190000|2021-05-02 21:49:50|982.64|978.64|982.42|978.42|982.64|978.64|982.42|978.42|10
1619992200000|2021-05-02 21:50:00|982.49|978.49|982.73|978.73|982.96|978.96|982.4|978.4|23
1619992210000|2021-05-02 21:50:10|982.76|978.76|982.54|978.54|982.8|978.8|982.54|978.54|23
1619992220000|2021-05-02 21:50:20|982.53|978.53|982.71|978.71|982.72|978.72|982.51|978.51|8
1619992230000|2021-05-02 21:50:30|982.7|978.7|982.63|978.63|982.7|978.7|982.56|978.56|12
1619992240000|2021-05-02 21:50:40|982.64|978.64|982.69|978.69|982.69|978.69|982.56|978.56|8
1619992250000|2021-05-02 21:50:50|982.7|978.7|982.82|978.82|982.86|978.86|982.69|978.69|16
1619992260000|2021-05-02 21:51:00|982.81|978.81|982.42|978.42|982.9|978.9|982.33|978.33|23
1619992270000|2021-05-02 21:51:10|982.38|978.38|982.56|978.56|982.58|978.58|982.38|978.38|13
1619992280000|2021-05-02 21:51:20|982.55|978.55|982.47|978.47|982.78|978.78|982.47|978.47|21
1619992290000|2021-05-02 21:51:30|982.41|978.41|982.49|978.49|982.5|978.5|982.39|978.39|14
1619992300000|2021-05-02 21:51:40|982.53|978.53|982.43|978.43|982.53|978.53|982.32|978.32|19
1619992310000|2021-05-02 21:51:50|982.4|978.4|982.31|978.31|982.43|978.43|982.29|978.29|18
1619992320000|2021-05-02 21:52:00|982.32|978.32|982.34|978.34|982.35|978.35|982.28|978.28|13
1619992330000|2021-05-02 21:52:10|982.35|978.35|982.37|978.37|982.39|978.39|982.3|978.3|20
1619992340000|2021-05-02 21:52:20|982.36|978.36|982.15|978.15|982.41|978.41|982.15|978.15|14
1619992350000|2021-05-02 21:52:30|982.17|978.17|982.08|978.08|982.17|978.17|982.04|978.04|12
1619992360000|2021-05-02 21:52:40|982.1|978.1|982.1|978.1|982.1|978.1|982.02|978.02|9
1619992370000|2021-05-02 21:52:50|982.13|978.13|982.24|978.24|982.24|978.24|982.12|978.12|13
1619992380000|2021-05-02 21:53:00|982.23|978.23|982.15|978.15|982.3|978.3|982.07|978.07|19
1619992390000|2021-05-02 21:53:10|982.13|978.13|982.13|978.13|982.17|978.17|982.08|978.08|15
1619992400000|2021-05-02 21:53:20|982.14|978.14|982.18|978.18|982.18|978.18|982.14|978.14|8
1619992410000|2021-05-02 21:53:30|982.17|978.17|982.23|978.23|982.26|978.26|982.17|978.17|13
1619992420000|2021-05-02 21:53:40|982.24|978.24|982.27|978.27|982.3|978.3|982.24|978.24|15
1619992430000|2021-05-02 21:53:50|982.29|978.29|982.2|978.2|982.35|978.35|982.19|978.19|13
1619992440000|2021-05-02 21:54:00|982.27|978.27|982.24|978.24|982.27|978.27|982.18|978.18|13
1619992450000|2021-05-02 21:54:10|982.27|978.27|982.34|978.34|982.34|978.34|982.25|978.25|12
1619992460000|2021-05-02 21:54:20|982.36|978.36|982.38|978.38|982.38|978.38|982.36|978.36|9
1619992470000|2021-05-02 21:54:30|982.39|978.39|982.55|978.55|982.55|978.55|982.39|978.39|13
1619992480000|2021-05-02 21:54:40|982.61|978.61|982.42|978.42|982.64|978.64|982.42|978.42|19
1619992490000|2021-05-02 21:54:50|982.38|978.38|982.65|978.65|982.65|978.65|982.23|978.23|18
1619992500000|2021-05-02 21:55:00|982.64|978.64|982.53|978.53|982.64|978.64|982.49|978.49|18
1619992510000|2021-05-02 21:55:10|982.51|978.51|982.46|978.46|982.53|978.53|982.46|978.46|13
1619992520000|2021-05-02 21:55:20|982.45|978.45|982.35|978.35|982.46|978.46|982.35|978.35|13
1619992530000|2021-05-02 21:55:30|982.38|978.38|982.3|978.3|982.38|978.38|982.3|978.3|18
1619992540000|2021-05-02 21:55:40|982.22|978.22|982.06|978.06|982.27|978.27|982.05|978.05|17
1619992550000|2021-05-02 21:55:50|982.08|978.08|982|978|982.08|978.08|981.99|977.99|17
1619992560000|2021-05-02 21:56:00|981.99|977.99|981.87|977.87|982.04|978.04|981.8|977.8|14
1619992570000|2021-05-02 21:56:10|981.88|977.88|981.79|977.79|981.91|977.91|981.78|977.78|15
1619992580000|2021-05-02 21:56:20|981.81|977.81|981.89|977.89|981.89|977.89|981.81|977.81|16
1619992590000|2021-05-02 21:56:30|981.9|977.9|981.42|977.42|981.93|977.93|981.42|977.42|17
1619992600000|2021-05-02 21:56:40|981.38|977.38|981.42|977.42|981.47|977.47|981.38|977.38|20
1619992610000|2021-05-02 21:56:50|981.44|977.44|981.47|977.47|981.47|977.47|981.44|977.44|5
1619992620000|2021-05-02 21:57:00|981.46|977.46|981.48|977.48|981.48|977.48|981.37|977.37|15
1619992630000|2021-05-02 21:57:10|981.46|977.46|981.38|977.38|981.51|977.51|981.38|977.38|10
1619992640000|2021-05-02 21:57:20|981.4|977.4|981.41|977.41|981.43|977.43|981.4|977.4|8
1619992650000|2021-05-02 21:57:30|981.43|977.43|981.45|977.45|981.5|977.5|981.43|977.43|11
1619992660000|2021-05-02 21:57:40|981.44|977.44|981.3|977.3|981.45|977.45|981.3|977.3|12
1619992670000|2021-05-02 21:57:50|981.34|977.34|981.22|977.22|981.34|977.34|981.22|977.22|10
1619992680000|2021-05-02 21:58:00|981.24|977.24|981.1|977.1|981.25|977.25|981.1|977.1|11
1619992690000|2021-05-02 21:58:10|981.11|977.11|981.13|977.13|981.13|977.13|981.11|977.11|8
1619992700000|2021-05-02 21:58:20|981.15|977.15|981.11|977.11|981.15|977.15|981.08|977.08|17
1619992710000|2021-05-02 21:58:30|981.1|977.1|981.1|977.1|981.11|977.11|981.1|977.1|3
1619992720000|2021-05-02 21:58:40|981.08|977.08|981.08|977.08|981.08|977.08|981.02|977.02|6
1619992730000|2021-05-02 21:58:50|981.06|977.06|980.91|976.91|981.09|977.09|980.91|976.91|13
1619992740000|2021-05-02 21:59:00|980.88|976.88|980.9|976.9|980.9|976.9|980.88|976.88|5
1619992750000|2021-05-02 21:59:10|980.89|976.89|980.89|976.89|980.9|976.9|980.89|976.89|3
1619992760000|2021-05-02 21:59:20|980.86|976.86|980.47|976.47|980.86|976.86|980.45|976.45|14
1619992770000|2021-05-02 21:59:30|980.46|976.46|979.59|975.59|980.46|976.46|979.54|975.54|23
1619992780000|2021-05-02 21:59:40|979.62|975.62|979.51|975.51|979.64|975.64|979.5|975.5|23
1619992790000|2021-05-02 21:59:50|979.49|975.49|979.51|975.51|979.52|975.52|979.48|975.48|7
1619992800000|2021-05-02 22:00:00|979.52|975.52|980.5|976.5|980.5|976.5|979.52|975.52|21
1619992810000|2021-05-02 22:00:10|980.49|976.49|981.03|977.03|981.07|977.07|980.49|976.49|13
1619992820000|2021-05-02 22:00:20|981.04|977.04|980.79|976.79|981.06|977.06|980.69|976.69|20
1619992830000|2021-05-02 22:00:30|980.78|976.78|980.75|976.75|980.94|976.94|980.75|976.75|18
1619992840000|2021-05-02 22:00:40|980.74|976.74|980.81|976.81|980.81|976.81|980.71|976.71|8
1619992850000|2021-05-02 22:00:50|980.97|976.97|981.18|977.18|981.19|977.19|980.97|976.97|13
1619992860000|2021-05-02 22:01:00|981.19|977.19|981.22|977.22|981.22|977.22|981.18|977.18|10
1619992870000|2021-05-02 22:01:10|981.21|977.21|981.22|977.22|981.23|977.23|981.18|977.18|13
1619992880000|2021-05-02 22:01:20|981.27|977.27|981.69|977.69|981.7|977.7|981.27|977.27|17
1619992890000|2021-05-02 22:01:30|981.68|977.68|981.79|977.79|981.79|977.79|981.68|977.68|15
1619992900000|2021-05-02 22:01:40|981.84|977.84|981.89|977.89|981.93|977.93|981.84|977.84|12
1619992910000|2021-05-02 22:01:50|981.88|977.88|981.89|977.89|981.9|977.9|981.88|977.88|4
1619992920000|2021-05-02 22:02:00|981.79|977.79|981.75|977.75|981.79|977.79|981.74|977.74|6
1619992930000|2021-05-02 22:02:10|981.76|977.76|981.76|977.76|981.77|977.77|981.75|977.75|8
1619992940000|2021-05-02 22:02:20|981.75|977.75|981.74|977.74|981.75|977.75|981.74|977.74|6
1619992950000|2021-05-02 22:02:30|981.75|977.75|981.75|977.75|981.75|977.75|981.74|977.74|7
1619992960000|2021-05-02 22:02:40|981.76|977.76|981.75|977.75|981.76|977.76|981.74|977.74|6
1619992970000|2021-05-02 22:02:50|981.77|977.77|981.74|977.74|981.77|977.77|981.7|977.7|8
1619992980000|2021-05-02 22:03:00|981.72|977.72|982.13|978.13|982.24|978.24|981.72|977.72|20
1619992990000|2021-05-02 22:03:10|982.17|978.17|982.2|978.2|982.24|978.24|982.13|978.13|18
1619993000000|2021-05-02 22:03:20|982.22|978.22|982.23|978.23|982.28|978.28|982.18|978.18|11
1619993010000|2021-05-02 22:03:30|982.2|978.2|982.2|978.2|982.21|978.21|982.16|978.16|18
1619993020000|2021-05-02 22:03:40|982.19|978.19|982.28|978.28|982.28|978.28|982.16|978.16|17
1619993030000|2021-05-02 22:03:50|982.26|978.26|982.42|978.42|982.47|978.47|982.26|978.26|15
1619993040000|2021-05-02 22:04:00|982.41|978.41|982.51|978.51|982.53|978.53|982.41|978.41|14
1619993050000|2021-05-02 22:04:10|982.48|978.48|982.42|978.42|982.54|978.54|982.41|978.41|16
1619993060000|2021-05-02 22:04:20|982.41|978.41|981.89|977.89|982.49|978.49|981.89|977.89|19
1619993070000|2021-05-02 22:04:30|981.85|977.85|981.72|977.72|981.87|977.87|981.72|977.72|15
1619993080000|2021-05-02 22:04:40|981.68|977.68|981.48|977.48|981.78|977.78|981.42|977.42|21
1619993090000|2021-05-02 22:04:50|981.49|977.49|981.45|977.45|981.52|977.52|981.44|977.44|13
1619993100000|2021-05-02 22:05:00|981.41|977.41|981.77|977.77|981.77|977.77|981.41|977.41|16
1619993110000|2021-05-02 22:05:10|981.82|977.82|981.95|977.95|981.98|977.98|981.82|977.82|16
1619993120000|2021-05-02 22:05:20|981.94|977.94|981.75|977.75|981.97|977.97|981.71|977.71|14
1619993130000|2021-05-02 22:05:30|981.76|977.76|981.74|977.74|981.78|977.78|981.74|977.74|6
1619993140000|2021-05-02 22:05:40|981.73|977.73|981.7|977.7|981.73|977.73|981.7|977.7|3
1619993150000|2021-05-02 22:05:50|981.73|977.73|981.74|977.74|981.74|977.74|981.71|977.71|10
1619993160000|2021-05-02 22:06:00|981.73|977.73|981.93|977.93|981.93|977.93|981.72|977.72|14
1619993170000|2021-05-02 22:06:10|981.94|977.94|981.9|977.9|981.94|977.94|981.85|977.85|14
1619993180000|2021-05-02 22:06:20|981.82|977.82|981.56|977.56|981.83|977.83|981.37|977.37|17
1619993190000|2021-05-02 22:06:30|981.59|977.59|982.58|978.58|982.59|978.59|981.59|977.59|17
1619993200000|2021-05-02 22:06:40|982.64|978.64|981.73|977.73|982.67|978.67|981.73|977.73|26
1619993210000|2021-05-02 22:06:50|981.7|977.7|981.54|977.54|981.7|977.7|981.41|977.41|21
1619993220000|2021-05-02 22:07:00|981.49|977.49|980.59|976.59|981.49|977.49|980.59|976.59|19
1619993230000|2021-05-02 22:07:10|980.64|976.64|981.25|977.25|981.25|977.25|980.23|976.23|23
1619993240000|2021-05-02 22:07:20|981.22|977.22|980.84|976.84|981.22|977.22|980.76|976.76|25
1619993250000|2021-05-02 22:07:30|980.85|976.85|980.63|976.63|980.95|976.95|980.54|976.54|22
1619993260000|2021-05-02 22:07:40|980.65|976.65|980.04|976.04|980.65|976.65|979.93|975.93|21
1619993270000|2021-05-02 22:07:50|980.15|976.15|979.97|975.97|980.21|976.21|979.96|975.96|19
1619993280000|2021-05-02 22:08:00|979.99|975.99|980.52|976.52|980.52|976.52|979.97|975.97|16
1619993290000|2021-05-02 22:08:10|980.5|976.5|980.29|976.29|980.5|976.5|980.01|976.01|19
1619993300000|2021-05-02 22:08:20|980.34|976.34|981.63|977.63|981.63|977.63|980.34|976.34|22
1619993310000|2021-05-02 22:08:30|981.7|977.7|981.18|977.18|981.8|977.8|981.14|977.14|15
1619993320000|2021-05-02 22:08:40|981.16|977.16|981.44|977.44|981.44|977.44|981.16|977.16|24
1619993330000|2021-05-02 22:08:50|981.4|977.4|982.05|978.05|982.05|978.05|981.29|977.29|24
1619993340000|2021-05-02 22:09:00|982.06|978.06|982.15|978.15|982.18|978.18|982.06|978.06|11
1619993350000|2021-05-02 22:09:10|982.18|978.18|982.28|978.28|982.28|978.28|981.86|977.86|20
1619993360000|2021-05-02 22:09:20|982.27|978.27|982.61|978.61|982.63|978.63|982.27|978.27|19
1619993370000|2021-05-02 22:09:30|982.59|978.59|982.4|978.4|982.68|978.68|982.39|978.39|14
1619993380000|2021-05-02 22:09:40|982.44|978.44|981.93|977.93|982.44|978.44|981.93|977.93|19
1619993390000|2021-05-02 22:09:50|981.92|977.92|981.87|977.87|981.98|977.98|981.86|977.86|13
1619993400000|2021-05-02 22:10:00|981.88|977.88|981.4|977.4|981.88|977.88|981.27|977.27|21
1619993410000|2021-05-02 22:10:10|981.38|977.38|981.68|977.68|981.68|977.68|981.27|977.27|18
1619993420000|2021-05-02 22:10:20|981.71|977.71|981.9|977.9|982.37|978.37|981.71|977.71|22
1619993430000|2021-05-02 22:10:30|981.78|977.78|981.58|977.58|981.78|977.78|981.56|977.56|20
1619993440000|2021-05-02 22:10:40|981.55|977.55|981.72|977.72|981.72|977.72|981.46|977.46|11
1619993450000|2021-05-02 22:10:50|981.8|977.8|981.8|977.8|981.91|977.91|981.78|977.78|19
1619993460000|2021-05-02 22:11:00|981.82|977.82|981.89|977.89|981.89|977.89|981.75|977.75|12
1619993470000|2021-05-02 22:11:10|981.9|977.9|982.11|978.11|982.13|978.13|981.9|977.9|12
1619993480000|2021-05-02 22:11:20|982.12|978.12|981.88|977.88|982.14|978.14|981.88|977.88|19
1619993490000|2021-05-02 22:11:30|981.78|977.78|981.74|977.74|981.81|977.81|981.52|977.52|23
1619993500000|2021-05-02 22:11:40|981.73|977.73|981.71|977.71|981.74|977.74|981.69|977.69|15
1619993510000|2021-05-02 22:11:50|981.69|977.69|981.89|977.89|981.94|977.94|981.67|977.67|10
1619993520000|2021-05-02 22:12:00|981.86|977.86|981.94|977.94|981.96|977.96|981.86|977.86|17
1619993530000|2021-05-02 22:12:10|981.89|977.89|981.73|977.73|981.95|977.95|981.66|977.66|24
1619993540000|2021-05-02 22:12:20|981.78|977.78|981.78|977.78|981.85|977.85|981.68|977.68|18
1619993550000|2021-05-02 22:12:30|981.77|977.77|981.81|977.81|981.86|977.86|981.76|977.76|19
1619993560000|2021-05-02 22:12:40|981.8|977.8|981.73|977.73|981.8|977.8|981.7|977.7|15
1619993570000|2021-05-02 22:12:50|981.76|977.76|981.64|977.64|981.79|977.79|981.59|977.59|27
1619993580000|2021-05-02 22:13:00|981.63|977.63|981.05|977.05|981.65|977.65|981.05|977.05|24
1619993590000|2021-05-02 22:13:10|981.01|977.01|980.35|976.35|981.04|977.04|980.15|976.15|21
1619993600000|2021-05-02 22:13:20|980.33|976.33|980.21|976.21|980.36|976.36|980.07|976.07|21
1619993610000|2021-05-02 22:13:30|980.17|976.17|980.17|976.17|980.22|976.22|979.36|975.36|25
1619993620000|2021-05-02 22:13:40|980.22|976.22|980.09|976.09|980.45|976.45|980.09|976.09|22
1619993630000|2021-05-02 22:13:50|980.13|976.13|979.37|975.37|980.13|976.13|979.31|975.31|23
1619993640000|2021-05-02 22:14:00|979.4|975.4|979.44|975.44|979.47|975.47|979.38|975.38|23
1619993650000|2021-05-02 22:14:10|979.43|975.43|979.4|975.4|979.43|975.43|979.36|975.36|19
1619993660000|2021-05-02 22:14:20|979.42|975.42|979.58|975.58|979.99|975.99|979.42|975.42|23
1619993670000|2021-05-02 22:14:30|979.57|975.57|979.43|975.43|979.57|975.57|979.42|975.42|19
1619993680000|2021-05-02 22:14:40|979.42|975.42|979.33|975.33|979.55|975.55|979.26|975.26|18
1619993690000|2021-05-02 22:14:50|979.36|975.36|979.01|975.01|979.47|975.47|979.01|975.01|23
1619993700000|2021-05-02 22:15:00|978.91|974.91|978.64|974.64|978.91|974.91|978.64|974.64|16
1619993710000|2021-05-02 22:15:10|978.65|974.65|978.68|974.68|978.76|974.76|978.58|974.58|18
1619993720000|2021-05-02 22:15:20|978.59|974.59|978.37|974.37|978.59|974.59|978.14|974.14|18
1619993730000|2021-05-02 22:15:30|978.41|974.41|978.45|974.45|978.49|974.49|978.05|974.05|24
1619993740000|2021-05-02 22:15:40|978.53|974.53|978.48|974.48|978.93|974.93|978.48|974.48|25
1619993750000|2021-05-02 22:15:50|978.49|974.49|978.19|974.19|978.5|974.5|978.18|974.18|21
1619993760000|2021-05-02 22:16:00|978.11|974.11|978.84|974.84|978.9|974.9|978.06|974.06|17
1619993770000|2021-05-02 22:16:10|978.88|974.88|978.13|974.13|978.91|974.91|978.1|974.1|24
1619993780000|2021-05-02 22:16:20|978.15|974.15|978.28|974.28|978.28|974.28|978.05|974.05|19
1619993790000|2021-05-02 22:16:30|978.27|974.27|977.66|973.66|978.27|974.27|977.64|973.64|24
1619993800000|2021-05-02 22:16:40|977.61|973.61|976.17|972.17|977.63|973.63|976.14|972.14|27
1619993810000|2021-05-02 22:16:50|976.2|972.2|976.04|972.04|976.55|972.55|976.04|972.04|24
1619993820000|2021-05-02 22:17:00|976.02|972.02|976.48|972.48|976.48|972.48|975.69|971.69|25
1619993830000|2021-05-02 22:17:10|976.49|972.49|975.54|971.54|976.49|972.49|975.4|971.4|24
1619993840000|2021-05-02 22:17:20|975.4|971.4|975.24|971.24|975.84|971.84|975.24|971.24|24
1619993850000|2021-05-02 22:17:30|975.23|971.23|974.83|970.83|975.59|971.59|974.83|970.83|23
1619993860000|2021-05-02 22:17:40|974.84|970.84|974.96|970.96|975.28|971.28|974.79|970.79|21
1619993870000|2021-05-02 22:17:50|974.87|970.87|976.2|972.2|976.2|972.2|974.81|970.81|22
1619993880000|2021-05-02 22:18:00|976.21|972.21|975.46|971.46|976.25|972.25|975.46|971.46|25
1619993890000|2021-05-02 22:18:10|975.48|971.48|975.53|971.53|975.53|971.53|975.27|971.27|20
1619993900000|2021-05-02 22:18:20|975.54|971.54|975.22|971.22|975.57|971.57|975.22|971.22|17
1619993910000|2021-05-02 22:18:30|975.21|971.21|975.47|971.47|975.47|971.47|974.92|970.92|23
1619993920000|2021-05-02 22:18:40|975.48|971.48|975.23|971.23|976.05|972.05|975.21|971.21|26
1619993930000|2021-05-02 22:18:50|975.27|971.27|975.55|971.55|975.75|971.75|975.27|971.27|28
1619993940000|2021-05-02 22:19:00|975.58|971.58|975.41|971.41|975.73|971.73|975.4|971.4|20
1619993950000|2021-05-02 22:19:10|975.44|971.44|976.19|972.19|976.19|972.19|975.44|971.44|19
1619993960000|2021-05-02 22:19:20|976.23|972.23|976.24|972.24|976.79|972.79|976.22|972.22|24
1619993970000|2021-05-02 22:19:30|976.26|972.26|976.6|972.6|976.6|972.6|976.26|972.26|15
1619993980000|2021-05-02 22:19:40|976.61|972.61|976.86|972.86|976.86|972.86|976.61|972.61|18
1619993990000|2021-05-02 22:19:50|977.2|973.2|977.7|973.7|977.7|973.7|977.18|973.18|26
1619994000000|2021-05-02 22:20:00|977.71|973.71|977.82|973.82|977.82|973.82|977.71|973.71|13
1619994010000|2021-05-02 22:20:10|977.92|973.92|977.1|973.1|977.92|973.92|977.06|973.06|21
1619994020000|2021-05-02 22:20:20|977.13|973.13|976.73|972.73|977.13|973.13|976.67|972.67|22
1619994030000|2021-05-02 22:20:30|976.53|972.53|976.49|972.49|976.61|972.61|976.32|972.32|21
1619994040000|2021-05-02 22:20:40|976.5|972.5|976.58|972.58|976.72|972.72|976.5|972.5|14
1619994050000|2021-05-02 22:20:50|976.48|972.48|976.16|972.16|976.67|972.67|976.14|972.14|25
1619994060000|2021-05-02 22:21:00|976.07|972.07|975.68|971.68|976.07|972.07|975.66|971.66|20
1619994070000|2021-05-02 22:21:10|975.67|971.67|974.84|970.84|975.73|971.73|974.84|970.84|21
1619994080000|2021-05-02 22:21:20|974.91|970.91|974.73|970.73|974.91|970.91|974.24|970.24|24
1619994090000|2021-05-02 22:21:30|974.55|970.55|974.27|970.27|974.73|970.73|974.27|970.27|21
1619994100000|2021-05-02 22:21:40|974.28|970.28|974.26|970.26|974.28|970.28|974.17|970.17|11
1619994110000|2021-05-02 22:21:50|974.22|970.22|973.22|969.22|974.23|970.23|973.22|969.22|16
1619994120000|2021-05-02 22:22:00|973.21|969.21|973.24|969.24|973.42|969.42|973.17|969.17|24
1619994130000|2021-05-02 22:22:10|973.29|969.29|973.36|969.36|973.36|969.36|973.18|969.18|21
1619994140000|2021-05-02 22:22:20|973.4|969.4|973.79|969.79|973.81|969.81|973.4|969.4|21
1619994150000|2021-05-02 22:22:30|973.8|969.8|973.94|969.94|974|970|973.69|969.69|17
1619994160000|2021-05-02 22:22:40|973.97|969.97|975.03|971.03|975.04|971.04|973.97|969.97|23
1619994170000|2021-05-02 22:22:50|974.95|970.95|975.06|971.06|975.06|971.06|974.86|970.86|11
1619994180000|2021-05-02 22:23:00|975.05|971.05|974.72|970.72|975.06|971.06|974.72|970.72|15
1619994190000|2021-05-02 22:23:10|974.82|970.82|975|971|975|971|974.76|970.76|19
1619994200000|2021-05-02 22:23:20|974.99|970.99|973.84|969.84|974.99|970.99|973.79|969.79|24
1619994210000|2021-05-02 22:23:30|973.85|969.85|974.28|970.28|974.28|970.28|973.81|969.81|19
1619994220000|2021-05-02 22:23:40|974.25|970.25|974.64|970.64|974.91|970.91|974.25|970.25|24
1619994230000|2021-05-02 22:23:50|974.62|970.62|974.5|970.5|974.62|970.62|974.06|970.06|21
1619994240000|2021-05-02 22:24:00|974.49|970.49|974.57|970.57|974.65|970.65|974.49|970.49|18
1619994250000|2021-05-02 22:24:10|974.58|970.58|975|971|975.11|971.11|974.52|970.52|18
1619994260000|2021-05-02 22:24:20|974.95|970.95|974.9|970.9|975|971|974.9|970.9|17
1619994270000|2021-05-02 22:24:30|974.92|970.92|975.11|971.11|975.32|971.32|974.92|970.92|15
1619994280000|2021-05-02 22:24:40|975.08|971.08|975.39|971.39|975.39|971.39|975.08|971.08|7
1619994290000|2021-05-02 22:24:50|975.56|971.56|976.48|972.48|976.48|972.48|975.56|971.56|21
1619994300000|2021-05-02 22:25:00|976.49|972.49|976.7|972.7|976.72|972.72|976.48|972.48|18
1619994310000|2021-05-02 22:25:10|976.71|972.71|976.29|972.29|976.72|972.72|976.25|972.25|20
1619994320000|2021-05-02 22:25:20|976.31|972.31|976.05|972.05|976.31|972.31|975.79|971.79|23
1619994330000|2021-05-02 22:25:30|976.06|972.06|975.37|971.37|976.06|972.06|975.37|971.37|13
1619994340000|2021-05-02 22:25:40|975.35|971.35|975.48|971.48|975.56|971.56|975.29|971.29|17
1619994350000|2021-05-02 22:25:50|975.45|971.45|975.35|971.35|975.45|971.45|975.33|971.33|9
1619994360000|2021-05-02 22:26:00|975.47|971.47|975.36|971.36|975.47|971.47|975.34|971.34|11
1619994370000|2021-05-02 22:26:10|975.35|971.35|976.41|972.41|976.42|972.42|975.34|971.34|21
1619994380000|2021-05-02 22:26:20|976.45|972.45|975.64|971.64|976.45|972.45|975.59|971.59|21
1619994390000|2021-05-02 22:26:30|975.65|971.65|975.59|971.59|975.69|971.69|975.57|971.57|14
1619994400000|2021-05-02 22:26:40|975.58|971.58|975.22|971.22|975.58|971.58|975.2|971.2|18
1619994410000|2021-05-02 22:26:50|975.21|971.21|974.91|970.91|975.21|971.21|974.89|970.89|19
1619994420000|2021-05-02 22:27:00|974.9|970.9|975.04|971.04|975.04|971.04|974.9|970.9|15
1619994430000|2021-05-02 22:27:10|975.05|971.05|975.18|971.18|975.22|971.22|975.05|971.05|21
1619994440000|2021-05-02 22:27:20|975.17|971.17|974.74|970.74|975.2|971.2|974.74|970.74|17
1619994450000|2021-05-02 22:27:30|974.72|970.72|974.67|970.67|974.75|970.75|974.67|970.67|11
1619994460000|2021-05-02 22:27:40|974.66|970.66|974.78|970.78|974.8|970.8|974.63|970.63|17
1619994470000|2021-05-02 22:27:50|974.75|970.75|974.58|970.58|974.76|970.76|974.49|970.49|16
1619994480000|2021-05-02 22:28:00|974.59|970.59|974.94|970.94|974.94|970.94|974.54|970.54|18
1619994490000|2021-05-02 22:28:10|974.92|970.92|974.85|970.85|974.93|970.93|974.79|970.79|16
1619994500000|2021-05-02 22:28:20|974.81|970.81|975.07|971.07|975.07|971.07|974.62|970.62|22
1619994510000|2021-05-02 22:28:30|975.08|971.08|975.36|971.36|975.49|971.49|975.08|971.08|17
1619994520000|2021-05-02 22:28:40|975.33|971.33|975.36|971.36|975.37|971.37|975.33|971.33|10
1619994530000|2021-05-02 22:28:50|975.32|971.32|975.23|971.23|975.39|971.39|975.22|971.22|10
1619994540000|2021-05-02 22:29:00|975.22|971.22|974.98|970.98|975.22|971.22|974.95|970.95|15
1619994550000|2021-05-02 22:29:10|975.02|971.02|975.31|971.31|975.31|971.31|975.01|971.01|13
1619994560000|2021-05-02 22:29:20|975.32|971.32|975.31|971.31|975.37|971.37|975.25|971.25|20
1619994570000|2021-05-02 22:29:30|975.29|971.29|974.91|970.91|975.29|971.29|974.86|970.86|18
1619994580000|2021-05-02 22:29:40|974.89|970.89|974.5|970.5|974.89|970.89|974.45|970.45|15
1619994590000|2021-05-02 22:29:50|974.59|970.59|974.86|970.86|974.91|970.91|974.59|970.59|23
1619994600000|2021-05-02 22:30:00|974.91|970.91|975|971|975.01|971.01|974.87|970.87|14
1619994610000|2021-05-02 22:30:10|974.99|970.99|974.67|970.67|974.99|970.99|974.67|970.67|16
1619994620000|2021-05-02 22:30:20|974.5|970.5|974.49|970.49|974.56|970.56|974.45|970.45|15
1619994630000|2021-05-02 22:30:30|974.52|970.52|974.55|970.55|974.77|970.77|974.33|970.33|21
1619994640000|2021-05-02 22:30:40|974.53|970.53|974.17|970.17|974.65|970.65|974.14|970.14|20
1619994650000|2021-05-02 22:30:50|974.21|970.21|974.21|970.21|974.36|970.36|974.2|970.2|14
1619994660000|2021-05-02 22:31:00|974.18|970.18|973.99|969.99|974.25|970.25|973.93|969.93|20
1619994670000|2021-05-02 22:31:10|973.98|969.98|973.97|969.97|974.02|970.02|973.94|969.94|18
1619994680000|2021-05-02 22:31:20|974.03|970.03|974.85|970.85|974.86|970.86|974.03|970.03|19
1619994690000|2021-05-02 22:31:30|974.87|970.87|974.33|970.33|974.92|970.92|974.33|970.33|20
1619994700000|2021-05-02 22:31:40|974.5|970.5|974.28|970.28|974.5|970.5|974.07|970.07|23
1619994710000|2021-05-02 22:31:50|974.29|970.29|974.32|970.32|974.5|970.5|974.28|970.28|15
1619994720000|2021-05-02 22:32:00|974.3|970.3|974.05|970.05|974.35|970.35|973.84|969.84|23
1619994730000|2021-05-02 22:32:10|974.27|970.27|973.18|969.18|974.27|970.27|973.18|969.18|24
1619994740000|2021-05-02 22:32:20|973.04|969.04|973.1|969.1|973.25|969.25|972.76|968.76|27
1619994750000|2021-05-02 22:32:30|973.09|969.09|972.59|968.59|973.09|969.09|972.57|968.57|24
1619994760000|2021-05-02 22:32:40|972.58|968.58|970.16|966.16|972.63|968.63|970.04|966.04|28
1619994770000|2021-05-02 22:32:50|970.15|966.15|970.98|966.98|971.09|967.09|970.13|966.13|26
1619994780000|2021-05-02 22:33:00|970.99|966.99|971.24|967.24|971.4|967.4|970.8|966.8|29
1619994790000|2021-05-02 22:33:10|971.22|967.22|971.92|967.92|971.95|967.95|971.14|967.14|24
1619994800000|2021-05-02 22:33:20|971.97|967.97|973.18|969.18|973.18|969.18|971.97|967.97|26
1619994810000|2021-05-02 22:33:30|973.15|969.15|972.84|968.84|973.21|969.21|972.84|968.84|24
1619994820000|2021-05-02 22:33:40|972.83|968.83|973.04|969.04|973.05|969.05|972.82|968.82|22
1619994830000|2021-05-02 22:33:50|973.09|969.09|973.09|969.09|973.24|969.24|972.95|968.95|26
1619994840000|2021-05-02 22:34:00|972.74|968.74|972.86|968.86|972.93|968.93|972.64|968.64|20
1619994850000|2021-05-02 22:34:10|972.85|968.85|972.9|968.9|972.91|968.91|972.43|968.43|26
1619994860000|2021-05-02 22:34:20|972.92|968.92|972.16|968.16|973.01|969.01|972.14|968.14|25
1619994870000|2021-05-02 22:34:30|972.14|968.14|972.65|968.65|972.65|968.65|972.07|968.07|25
1619994880000|2021-05-02 22:34:40|972.82|968.82|972.69|968.69|972.9|968.9|972.69|968.69|20
1619994890000|2021-05-02 22:34:50|972.68|968.68|972.81|968.81|972.94|968.94|972.64|968.64|19
1619994900000|2021-05-02 22:35:00|972.7|968.7|973.43|969.43|973.43|969.43|972.7|968.7|19
1619994910000|2021-05-02 22:35:10|973.44|969.44|973.4|969.4|973.48|969.48|973.21|969.21|15
1619994920000|2021-05-02 22:35:20|973.44|969.44|974.06|970.06|974.12|970.12|973.44|969.44|24
1619994930000|2021-05-02 22:35:30|974.03|970.03|973.43|969.43|974.04|970.04|973.36|969.36|23
1619994940000|2021-05-02 22:35:40|973.46|969.46|973.84|969.84|973.84|969.84|973.46|969.46|19
1619994950000|2021-05-02 22:35:50|974|970|974.37|970.37|974.37|970.37|973.91|969.91|20
1619994960000|2021-05-02 22:36:00|974.4|970.4|974.22|970.22|974.83|970.83|974.22|970.22|19
1619994970000|2021-05-02 22:36:10|974.07|970.07|974.45|970.45|974.45|970.45|973.55|969.55|24
1619994980000|2021-05-02 22:36:20|974.47|970.47|974.64|970.64|974.64|970.64|974.47|970.47|16
1619994990000|2021-05-02 22:36:30|974.65|970.65|974.98|970.98|974.98|970.98|974.57|970.57|16
1619995000000|2021-05-02 22:36:40|975.03|971.03|974.9|970.9|975.03|971.03|974.9|970.9|8
1619995010000|2021-05-02 22:36:50|974.93|970.93|974.72|970.72|974.93|970.93|974.72|970.72|12
1619995020000|2021-05-02 22:37:00|974.76|970.76|974.02|970.02|974.76|970.76|974.02|970.02|23
1619995030000|2021-05-02 22:37:10|974.01|970.01|974.09|970.09|974.2|970.2|974|970|15
1619995040000|2021-05-02 22:37:20|974.08|970.08|974.04|970.04|974.12|970.12|973.97|969.97|14
1619995050000|2021-05-02 22:37:30|973.98|969.98|974.13|970.13|974.19|970.19|973.98|969.98|14
1619995060000|2021-05-02 22:37:40|973.94|969.94|973.99|969.99|974.09|970.09|973.65|969.65|20
1619995070000|2021-05-02 22:37:50|974.07|970.07|973.87|969.87|974.09|970.09|973.84|969.84|18
1619995080000|2021-05-02 22:38:00|973.82|969.82|974.33|970.33|974.42|970.42|973.82|969.82|17
1619995090000|2021-05-02 22:38:10|974.32|970.32|974.02|970.02|974.32|970.32|973.97|969.97|22
1619995100000|2021-05-02 22:38:20|974|970|973.59|969.59|974.04|970.04|973.59|969.59|21
1619995110000|2021-05-02 22:38:30|973.68|969.68|973.17|969.17|973.68|969.68|973.17|969.17|13
1619995120000|2021-05-02 22:38:40|973.18|969.18|973.12|969.12|973.2|969.2|973.04|969.04|15
1619995130000|2021-05-02 22:38:50|973.13|969.13|973.28|969.28|973.28|969.28|973.12|969.12|14
1619995140000|2021-05-02 22:39:00|973.31|969.31|973.35|969.35|973.37|969.37|973.3|969.3|18
1619995150000|2021-05-02 22:39:10|973.34|969.34|973.26|969.26|973.34|969.34|973.26|969.26|19
1619995160000|2021-05-02 22:39:20|973.27|969.27|972.99|968.99|973.3|969.3|972.84|968.84|9
1619995170000|2021-05-02 22:39:30|972.88|968.88|972.15|968.15|972.88|968.88|971.86|967.86|28
1619995180000|2021-05-02 22:39:40|972.16|968.16|971.84|967.84|972.18|968.18|971.72|967.72|20
1619995190000|2021-05-02 22:39:50|971.85|967.85|971.8|967.8|971.85|967.85|971.6|967.6|19
1619995200000|2021-05-02 22:40:00|971.87|967.87|971.94|967.94|972.12|968.12|971.74|967.74|24
1619995210000|2021-05-02 22:40:10|972|968|972.84|968.84|972.84|968.84|972|968|19
1619995220000|2021-05-02 22:40:20|972.86|968.86|973.09|969.09|973.11|969.11|972.86|968.86|16
1619995230000|2021-05-02 22:40:30|973.1|969.1|972.4|968.4|973.1|969.1|972.22|968.22|23
1619995240000|2021-05-02 22:40:40|972.39|968.39|972.26|968.26|972.42|968.42|972.22|968.22|17
1619995250000|2021-05-02 22:40:50|972.27|968.27|972.37|968.37|972.37|968.37|972.25|968.25|14
1619995260000|2021-05-02 22:41:00|972.38|968.38|972.46|968.46|972.74|968.74|972.38|968.38|18
1619995270000|2021-05-02 22:41:10|972.45|968.45|972.63|968.63|972.78|968.78|972.45|968.45|15
1619995280000|2021-05-02 22:41:20|972.64|968.64|973.33|969.33|973.34|969.34|972.64|968.64|17
1619995290000|2021-05-02 22:41:30|973.29|969.29|973.42|969.42|973.46|969.46|973.25|969.25|13
1619995300000|2021-05-02 22:41:40|973.44|969.44|973.46|969.46|973.49|969.49|973.35|969.35|15
1619995310000|2021-05-02 22:41:50|973.47|969.47|973.48|969.48|973.49|969.49|973.38|969.38|18
1619995320000|2021-05-02 22:42:00|973.47|969.47|973.59|969.59|973.6|969.6|973.46|969.46|21
1619995330000|2021-05-02 22:42:10|973.44|969.44|973.58|969.58|973.58|969.58|973.36|969.36|15
1619995340000|2021-05-02 22:42:20|973.61|969.61|973.5|969.5|973.99|969.99|973.5|969.5|19
1619995350000|2021-05-02 22:42:30|973.56|969.56|973.45|969.45|973.56|969.56|973.31|969.31|19
1619995360000|2021-05-02 22:42:40|973.46|969.46|973.54|969.54|973.66|969.66|973.45|969.45|14
1619995370000|2021-05-02 22:42:50|973.53|969.53|973.56|969.56|973.59|969.59|973.51|969.51|11
1619995380000|2021-05-02 22:43:00|973.54|969.54|972.99|968.99|973.56|969.56|972.81|968.81|15
1619995390000|2021-05-02 22:43:10|973.02|969.02|973.39|969.39|973.39|969.39|972.99|968.99|20
1619995400000|2021-05-02 22:43:20|973.45|969.45|973.43|969.43|973.49|969.49|973.38|969.38|18
1619995410000|2021-05-02 22:43:30|973.42|969.42|973.48|969.48|973.49|969.49|973.42|969.42|6
1619995420000|2021-05-02 22:43:40|973.43|969.43|973.16|969.16|973.43|969.43|973.05|969.05|17
1619995430000|2021-05-02 22:43:50|973.15|969.15|972.25|968.25|973.15|969.15|972.23|968.23|19
1619995440000|2021-05-02 22:44:00|972.06|968.06|972.19|968.19|972.24|968.24|971.92|967.92|26
1619995450000|2021-05-02 22:44:10|972.18|968.18|972.19|968.19|972.2|968.2|972.15|968.15|17
1619995460000|2021-05-02 22:44:20|972.18|968.18|971.28|967.28|972.19|968.19|971.28|967.28|21
1619995470000|2021-05-02 22:44:30|971.27|967.27|971.01|967.01|971.45|967.45|970.92|966.92|16
1619995480000|2021-05-02 22:44:40|971.02|967.02|970.74|966.74|971.02|967.02|970.36|966.36|24
1619995490000|2021-05-02 22:44:50|970.71|966.71|970.8|966.8|970.89|966.89|970.49|966.49|22
1619995500000|2021-05-02 22:45:00|970.78|966.78|971.16|967.16|971.35|967.35|970.78|966.78|20
1619995510000|2021-05-02 22:45:10|971.18|967.18|971.66|967.66|971.66|967.66|971.18|967.18|16
1619995520000|2021-05-02 22:45:20|971.68|967.68|972.9|968.9|972.98|968.98|971.68|967.68|24
1619995530000|2021-05-02 22:45:30|972.92|968.92|972.65|968.65|972.92|968.92|972.55|968.55|23
1619995540000|2021-05-02 22:45:40|972.69|968.69|973.33|969.33|973.33|969.33|972.69|968.69|20
1619995550000|2021-05-02 22:45:50|973.32|969.32|973.03|969.03|973.34|969.34|973.03|969.03|22
1619995560000|2021-05-02 22:46:00|973.04|969.04|973.26|969.26|973.26|969.26|972.96|968.96|23
1619995570000|2021-05-02 22:46:10|973.23|969.23|973.28|969.28|973.32|969.32|973.17|969.17|20
1619995580000|2021-05-02 22:46:20|973.31|969.31|974.04|970.04|974.08|970.08|973.31|969.31|21
1619995590000|2021-05-02 22:46:30|974.03|970.03|973.78|969.78|974.24|970.24|973.64|969.64|24
1619995600000|2021-05-02 22:46:40|973.71|969.71|973.66|969.66|973.76|969.76|973.47|969.47|17
1619995610000|2021-05-02 22:46:50|973.63|969.63|973.98|969.98|973.99|969.99|973.63|969.63|22
1619995620000|2021-05-02 22:47:00|973.99|969.99|973.93|969.93|973.99|969.99|973.89|969.89|14
1619995630000|2021-05-02 22:47:10|973.94|969.94|973.1|969.1|973.94|969.94|973.1|969.1|21
1619995640000|2021-05-02 22:47:20|973.13|969.13|972.96|968.96|973.2|969.2|972.96|968.96|21
1619995650000|2021-05-02 22:47:30|972.9|968.9|972.82|968.82|972.93|968.93|972.82|968.82|16
1619995660000|2021-05-02 22:47:40|972.8|968.8|972.8|968.8|972.85|968.85|972.74|968.74|17
1619995670000|2021-05-02 22:47:50|972.76|968.76|972.42|968.42|972.76|968.76|972.42|968.42|18
1619995680000|2021-05-02 22:48:00|972.51|968.51|972.91|968.91|972.93|968.93|972.45|968.45|18
1619995690000|2021-05-02 22:48:10|972.89|968.89|972.35|968.35|972.89|968.89|972.29|968.29|17
1619995700000|2021-05-02 22:48:20|972.57|968.57|971.7|967.7|972.57|968.57|971.55|967.55|22
1619995710000|2021-05-02 22:48:30|971.71|967.71|971.9|967.9|972.03|968.03|971.67|967.67|21
1619995720000|2021-05-02 22:48:40|971.81|967.81|971.97|967.97|971.97|967.97|971.73|967.73|21
1619995730000|2021-05-02 22:48:50|971.96|967.96|972.24|968.24|972.29|968.29|971.92|967.92|19
1619995740000|2021-05-02 22:49:00|972.29|968.29|972.64|968.64|972.87|968.87|972.29|968.29|23
1619995750000|2021-05-02 22:49:10|972.53|968.53|972.19|968.19|972.53|968.53|972.1|968.1|22
1619995760000|2021-05-02 22:49:20|972.24|968.24|972.05|968.05|972.29|968.29|971.96|967.96|24
1619995770000|2021-05-02 22:49:30|972.04|968.04|972.33|968.33|972.45|968.45|972.03|968.03|23
1619995780000|2021-05-02 22:49:40|972.28|968.28|971.82|967.82|972.37|968.37|971.81|967.81|23
1619995790000|2021-05-02 22:49:50|971.79|967.79|972.1|968.1|972.1|968.1|971.53|967.53|16
1619995800000|2021-05-02 22:50:00|972.02|968.02|972.13|968.13|972.25|968.25|972.01|968.01|22
1619995810000|2021-05-02 22:50:10|972.12|968.12|971.99|967.99|972.18|968.18|971.92|967.92|19
1619995820000|2021-05-02 22:50:20|971.98|967.98|971.91|967.91|972.09|968.09|971.7|967.7|23
1619995830000|2021-05-02 22:50:30|971.83|967.83|972.21|968.21|972.21|968.21|971.83|967.83|25
1619995840000|2021-05-02 22:50:40|972.15|968.15|972.39|968.39|972.39|968.39|972.13|968.13|21
1619995850000|2021-05-02 22:50:50|972.34|968.34|972.3|968.3|972.45|968.45|972.25|968.25|22
1619995860000|2021-05-02 22:51:00|972.29|968.29|972.33|968.33|972.36|968.36|972.18|968.18|25
1619995870000|2021-05-02 22:51:10|972.37|968.37|972.6|968.6|972.64|968.64|972.37|968.37|17
1619995880000|2021-05-02 22:51:20|972.63|968.63|972.7|968.7|972.7|968.7|972.38|968.38|19
1619995890000|2021-05-02 22:51:30|972.72|968.72|972.79|968.79|972.79|968.79|972.72|968.72|2
1619995900000|2021-05-02 22:51:40|973.33|969.33|973.78|969.78|973.84|969.84|973.33|969.33|19
1619995910000|2021-05-02 22:51:50|973.76|969.76|974.03|970.03|974.1|970.1|973.76|969.76|20
1619995920000|2021-05-02 22:52:00|974.12|970.12|973.9|969.9|974.12|970.12|973.9|969.9|21
1619995930000|2021-05-02 22:52:10|973.89|969.89|973.27|969.27|973.89|969.89|973.03|969.03|22
1619995940000|2021-05-02 22:52:20|973.18|969.18|973.68|969.68|973.68|969.68|973.15|969.15|19
1619995950000|2021-05-02 22:52:30|973.69|969.69|973.49|969.49|973.73|969.73|973.45|969.45|19
1619995960000|2021-05-02 22:52:40|973.53|969.53|973.58|969.58|973.64|969.64|973.5|969.5|20
1619995970000|2021-05-02 22:52:50|973.55|969.55|973.55|969.55|973.66|969.66|973.53|969.53|19
1619995980000|2021-05-02 22:53:00|973.54|969.54|972.94|968.94|973.72|969.72|972.82|968.82|23
1619995990000|2021-05-02 22:53:10|972.89|968.89|972.82|968.82|972.89|968.89|972.71|968.71|17
1619996000000|2021-05-02 22:53:20|972.83|968.83|972.97|968.97|972.97|968.97|972.68|968.68|11
1619996010000|2021-05-02 22:53:30|972.98|968.98|972.97|968.97|973.27|969.27|972.88|968.88|13
1619996020000|2021-05-02 22:53:40|972.98|968.98|972.91|968.91|973|969|972.91|968.91|5
1619996030000|2021-05-02 22:53:50|973.03|969.03|973.34|969.34|973.34|969.34|973.03|969.03|4
1619996040000|2021-05-02 22:54:00|973.46|969.46|973.33|969.33|973.46|969.46|973.33|969.33|5
1619996050000|2021-05-02 22:54:10|973.12|969.12|973.08|969.08|973.15|969.15|972.95|968.95|12
1619996060000|2021-05-02 22:54:20|973.07|969.07|973.07|969.07|973.12|969.12|973.07|969.07|8
1619996070000|2021-05-02 22:54:30|973|969|972.95|968.95|973.03|969.03|972.95|968.95|6
1619996080000|2021-05-02 22:54:40|973|969|972.97|968.97|973|969|972.97|968.97|2
1619996090000|2021-05-02 22:54:50|972.93|968.93|973.23|969.23|973.23|969.23|972.87|968.87|9
1619996100000|2021-05-02 22:55:00|973.18|969.18|973.16|969.16|973.18|969.18|973.16|969.16|2
1619996110000|2021-05-02 22:55:10|973.23|969.23|973.23|969.23|973.23|969.23|973.23|969.23|1
1619996120000|2021-05-02 22:55:20|973.3|969.3|973.07|969.07|973.39|969.39|973.07|969.07|10
1619996130000|2021-05-02 22:55:30|973.09|969.09|973.58|969.58|973.58|969.58|973.09|969.09|12
1619996140000|2021-05-02 22:55:40|973.62|969.62|973.67|969.67|973.67|969.67|973.62|969.62|6
1619996150000|2021-05-02 22:55:50|973.69|969.69|973.73|969.73|973.85|969.85|973.57|969.57|8
1619996160000|2021-05-02 22:56:00|973.78|969.78|974.08|970.08|974.09|970.09|973.78|969.78|9
1619996190000|2021-05-02 22:56:30|974.19|970.19|974.02|970.02|974.19|970.19|974.02|970.02|9
1619996200000|2021-05-02 22:56:40|974|970|974|970|974|970|973.93|969.93|12
1619996210000|2021-05-02 22:56:50|973.98|969.98|973.96|969.96|974|970|973.96|969.96|4
1619996220000|2021-05-02 22:57:00|974|970|973.79|969.79|974|970|973.79|969.79|11
1619996230000|2021-05-02 22:57:10|973.8|969.8|974|970|974|970|973.8|969.8|7
1619996240000|2021-05-02 22:57:20|974.09|970.09|973.87|969.87|974.09|970.09|973.87|969.87|12
1619996250000|2021-05-02 22:57:30|973.88|969.88|973.69|969.69|973.91|969.91|973.67|969.67|10
1619996260000|2021-05-02 22:57:40|973.71|969.71|973.7|969.7|973.71|969.71|973.68|969.68|5
1619996270000|2021-05-02 22:57:50|973.69|969.69|973.7|969.7|973.7|969.7|973.67|969.67|3
1619996280000|2021-05-02 22:58:00|973.72|969.72|973.81|969.81|973.81|969.81|973.72|969.72|2
1619996290000|2021-05-02 22:58:10|973.86|969.86|973.86|969.86|973.86|969.86|973.86|969.86|1
1619996300000|2021-05-02 22:58:20|973.78|969.78|973.81|969.81|973.81|969.81|973.78|969.78|2
1619996310000|2021-05-02 22:58:30|973.78|969.78|973.7|969.7|973.78|969.78|973.67|969.67|7
1619996320000|2021-05-02 22:58:40|973.74|969.74|973.79|969.79|973.82|969.82|973.74|969.74|7
1619996330000|2021-05-02 22:58:50|973.77|969.77|973.77|969.77|973.81|969.81|973.76|969.76|13
1619996340000|2021-05-02 22:59:00|973.76|969.76|973.67|969.67|973.76|969.76|973.64|969.64|17
1619996350000|2021-05-02 22:59:10|973.66|969.66|973.52|969.52|973.69|969.69|973.29|969.29|15
1619996360000|2021-05-02 22:59:20|973.53|969.53|973.54|969.54|973.65|969.65|973.53|969.53|8
1619996370000|2021-05-02 22:59:30|973.48|969.48|973.53|969.53|973.54|969.54|973.48|969.48|6
1619996380000|2021-05-02 22:59:40|973.54|969.54|973.56|969.56|973.56|969.56|973.47|969.47|7
1619996390000|2021-05-02 22:59:50|973.55|969.55|973.49|969.49|973.57|969.57|973.46|969.46|13
1619996400000|2021-05-02 23:00:00|973.47|969.47|973.29|969.29|973.47|969.47|973.29|969.29|15
1619996410000|2021-05-02 23:00:10|973.3|969.3|973.51|969.51|973.53|969.53|973.3|969.3|15
1619996420000|2021-05-02 23:00:20|973.52|969.52|973.55|969.55|973.64|969.64|973.52|969.52|10
1619996430000|2021-05-02 23:00:30|973.65|969.65|973.65|969.65|973.74|969.74|973.65|969.65|8
1619996440000|2021-05-02 23:00:40|973.72|969.72|973.44|969.44|973.72|969.72|973.15|969.15|15
1619996450000|2021-05-02 23:00:50|973.47|969.47|973.17|969.17|973.47|969.47|973.1|969.1|10
1619996460000|2021-05-02 23:01:00|973.37|969.37|973.06|969.06|973.38|969.38|973.06|969.06|8
1619996470000|2021-05-02 23:01:10|973.08|969.08|973.51|969.51|973.51|969.51|973.06|969.06|13
1619996480000|2021-05-02 23:01:20|973.54|969.54|973.51|969.51|973.65|969.65|973.51|969.51|7
1619996490000|2021-05-02 23:01:30|973.4|969.4|973.2|969.2|973.4|969.4|973.2|969.2|7
1619996500000|2021-05-02 23:01:40|973.18|969.18|972.97|968.97|973.18|969.18|972.94|968.94|11
1619996510000|2021-05-02 23:01:50|972.98|968.98|972.88|968.88|972.98|968.98|972.88|968.88|4
1619996520000|2021-05-02 23:02:00|972.82|968.82|972.17|968.17|972.82|968.82|972.17|968.17|7
1619996530000|2021-05-02 23:02:10|972.2|968.2|972.15|968.15|972.2|968.2|972.15|968.15|2
1619996540000|2021-05-02 23:02:20|972.08|968.08|971.67|967.67|972.08|968.08|971.65|967.65|13
1619996570000|2021-05-02 23:02:50|971.68|967.68|971.68|967.68|971.68|967.68|971.68|967.68|1
1619996580000|2021-05-02 23:03:00|971.65|967.65|971.56|967.56|971.68|967.68|971.56|967.56|5
1619996590000|2021-05-02 23:03:10|971.58|967.58|971.78|967.78|971.78|967.78|971.58|967.58|3
1619996600000|2021-05-02 23:03:20|971.79|967.79|972.81|968.81|972.81|968.81|971.79|967.79|14
1619996620000|2021-05-02 23:03:40|972.8|968.8|972.8|968.8|972.8|968.8|972.79|968.79|3
1619996630000|2021-05-02 23:03:50|972.82|968.82|973.36|969.36|973.36|969.36|972.82|968.82|11
1619996650000|2021-05-02 23:04:10|973.27|969.27|973.66|969.66|973.66|969.66|973.27|969.27|13
1619996660000|2021-05-02 23:04:20|973.68|969.68|973.94|969.94|973.94|969.94|973.68|969.68|10
1619996680000|2021-05-02 23:04:40|973.93|969.93|973.94|969.94|973.94|969.94|973.93|969.93|2
1619996690000|2021-05-02 23:04:50|973.83|969.83|973.94|969.94|973.94|969.94|973.83|969.83|6
1619996700000|2021-05-02 23:05:00|974.01|970.01|974.01|970.01|974.01|970.01|974.01|970.01|1
1619996710000|2021-05-02 23:05:10|973.92|969.92|974.15|970.15|974.15|970.15|973.92|969.92|4
1619996720000|2021-05-02 23:05:20|974.07|970.07|974.29|970.29|974.31|970.31|973.95|969.95|5
1619996730000|2021-05-02 23:05:30|974.3|970.3|974.05|970.05|974.3|970.3|973.83|969.83|10
1619996740000|2021-05-02 23:05:40|974.15|970.15|974.46|970.46|974.48|970.48|974.15|970.15|4
1619996750000|2021-05-02 23:05:50|974.35|970.35|973.97|969.97|974.36|970.36|973.97|969.97|9
1619996760000|2021-05-02 23:06:00|974.11|970.11|974.75|970.75|974.75|970.75|974.11|970.11|11
1619996770000|2021-05-02 23:06:10|974.83|970.83|974.95|970.95|974.95|970.95|974.83|970.83|2
1619996780000|2021-05-02 23:06:20|974.79|970.79|975.24|971.24|975.24|971.24|974.55|970.55|15
1619996790000|2021-05-02 23:06:30|975.26|971.26|975.29|971.29|975.29|971.29|975.26|971.26|3
1619996800000|2021-05-02 23:06:40|975.27|971.27|975.48|971.48|975.48|971.48|975.25|971.25|10
1619996810000|2021-05-02 23:06:50|975.5|971.5|975.75|971.75|975.75|971.75|975.5|971.5|3
1619996820000|2021-05-02 23:07:00|975.77|971.77|975.84|971.84|975.84|971.84|975.77|971.77|3
1619996830000|2021-05-02 23:07:10|975.89|971.89|975.91|971.91|975.91|971.91|975.89|971.89|2
1619996840000|2021-05-02 23:07:20|975.93|971.93|975.93|971.93|975.93|971.93|975.93|971.93|1
1619996850000|2021-05-02 23:07:30|975.94|971.94|975.96|971.96|975.96|971.96|975.94|971.94|2
1619996860000|2021-05-02 23:07:40|976.08|972.08|976.08|972.08|976.08|972.08|976.08|972.08|1
1619996870000|2021-05-02 23:07:50|976.1|972.1|976.14|972.14|976.14|972.14|976.1|972.1|3
1619996880000|2021-05-02 23:08:00|976.15|972.15|976.15|972.15|976.15|972.15|976.14|972.14|3
1619996890000|2021-05-02 23:08:10|976.16|972.16|976.16|972.16|976.16|972.16|976.15|972.15|5
1619996900000|2021-05-02 23:08:20|976.15|972.15|976.11|972.11|976.16|972.16|976.04|972.04|7
1619996910000|2021-05-02 23:08:30|976.03|972.03|975.43|971.43|976.03|972.03|975.41|971.41|9
1619996920000|2021-05-02 23:08:40|975.35|971.35|975.35|971.35|975.36|971.36|975.22|971.22|6
1619996930000|2021-05-02 23:08:50|975.37|971.37|975.48|971.48|975.48|971.48|975.37|971.37|3
1619996940000|2021-05-02 23:09:00|975.5|971.5|975.73|971.73|975.73|971.73|975.5|971.5|4
1619996960000|2021-05-02 23:09:20|975.65|971.65|975.63|971.63|975.65|971.65|975.63|971.63|2
1619996970000|2021-05-02 23:09:30|975.62|971.62|975.65|971.65|975.65|971.65|975.62|971.62|4
1619996980000|2021-05-02 23:09:40|975.64|971.64|975.65|971.65|975.65|971.65|975.64|971.64|2
1619997010000|2021-05-02 23:10:10|975.48|971.48|975.04|971.04|975.48|971.48|975.02|971.02|12
1619997020000|2021-05-02 23:10:20|975.05|971.05|975.45|971.45|975.47|971.47|975.04|971.04|11
1619997030000|2021-05-02 23:10:30|975.42|971.42|975.55|971.55|975.55|971.55|975.42|971.42|5
1619997040000|2021-05-02 23:10:40|975.59|971.59|975.52|971.52|975.59|971.59|975.48|971.48|4
1619997050000|2021-05-02 23:10:50|975.54|971.54|975.66|971.66|975.82|971.82|975.54|971.54|10
1619997060000|2021-05-02 23:11:00|975.69|971.69|976.08|972.08|976.08|972.08|975.67|971.67|12
1619997070000|2021-05-02 23:11:10|976.13|972.13|975.99|971.99|976.31|972.31|975.97|971.97|9
1619997080000|2021-05-02 23:11:20|976.01|972.01|975.85|971.85|976.01|972.01|975.78|971.78|11
1619997100000|2021-05-02 23:11:40|975.93|971.93|976.07|972.07|976.07|972.07|975.93|971.93|7
1619997110000|2021-05-02 23:11:50|976.05|972.05|976.4|972.4|976.4|972.4|976.05|972.05|11
1619997120000|2021-05-02 23:12:00|976.28|972.28|976.3|972.3|976.3|972.3|975.94|971.94|16
1619997130000|2021-05-02 23:12:10|976.34|972.34|976.81|972.81|976.83|972.83|976.34|972.34|22
1619997140000|2021-05-02 23:12:20|976.83|972.83|976.7|972.7|976.94|972.94|976.58|972.58|9
1619997150000|2021-05-02 23:12:30|976.68|972.68|976.67|972.67|976.7|972.7|976.63|972.63|15
1619997160000|2021-05-02 23:12:40|976.65|972.65|976.8|972.8|976.87|972.87|976.65|972.65|17
1619997170000|2021-05-02 23:12:50|976.79|972.79|976.73|972.73|976.8|972.8|976.67|972.67|19
1619997180000|2021-05-02 23:13:00|976.71|972.71|976.6|972.6|976.71|972.71|976.56|972.56|13
1619997190000|2021-05-02 23:13:10|976.57|972.57|976.71|972.71|976.71|972.71|976.57|972.57|11
1619997200000|2021-05-02 23:13:20|976.69|972.69|976.4|972.4|976.69|972.69|976.34|972.34|13
1619997210000|2021-05-02 23:13:30|976.41|972.41|976.35|972.35|976.66|972.66|976.35|972.35|15
1619997220000|2021-05-02 23:13:40|976.44|972.44|976.46|972.46|976.62|972.62|976.38|972.38|21
1619997230000|2021-05-02 23:13:50|976.47|972.47|976.45|972.45|976.55|972.55|976.35|972.35|19
1619997240000|2021-05-02 23:14:00|976.41|972.41|976.71|972.71|976.91|972.91|976.22|972.22|22
1619997250000|2021-05-02 23:14:10|976.69|972.69|976.86|972.86|976.86|972.86|976.51|972.51|18
1619997260000|2021-05-02 23:14:20|976.92|972.92|976.37|972.37|976.92|972.92|976.37|972.37|17
1619997270000|2021-05-02 23:14:30|976.42|972.42|976.19|972.19|976.42|972.42|976.02|972.02|14
1619997280000|2021-05-02 23:14:40|976.18|972.18|976.5|972.5|976.5|972.5|976.18|972.18|6
1619997290000|2021-05-02 23:14:50|976.52|972.52|976.48|972.48|976.57|972.57|976.48|972.48|12
1619997300000|2021-05-02 23:15:00|976.44|972.44|975.97|971.97|976.44|972.44|975.97|971.97|18
1619997310000|2021-05-02 23:15:10|976|972|976.08|972.08|976.28|972.28|975.97|971.97|28
1619997320000|2021-05-02 23:15:20|975.95|971.95|975.3|971.3|975.95|971.95|975.29|971.29|26
1619997330000|2021-05-02 23:15:30|975.28|971.28|975.2|971.2|975.33|971.33|974.98|970.98|23
1619997340000|2021-05-02 23:15:40|975.1|971.1|974.75|970.75|975.23|971.23|974.75|970.75|24
1619997350000|2021-05-02 23:15:50|974.73|970.73|974.44|970.44|974.85|970.85|974.44|970.44|22
1619997360000|2021-05-02 23:16:00|974.46|970.46|975.01|971.01|975.02|971.02|974.43|970.43|26
1619997370000|2021-05-02 23:16:10|975.03|971.03|974.76|970.76|975.04|971.04|974.71|970.71|24
1619997380000|2021-05-02 23:16:20|974.74|970.74|975.07|971.07|975.07|971.07|974.7|970.7|20
1619997390000|2021-05-02 23:16:30|975.04|971.04|975.2|971.2|975.2|971.2|974.96|970.96|22
1619997400000|2021-05-02 23:16:40|975.21|971.21|975.15|971.15|975.22|971.22|975.09|971.09|22
1619997410000|2021-05-02 23:16:50|975.17|971.17|975.05|971.05|975.28|971.28|974.98|970.98|20
1619997420000|2021-05-02 23:17:00|975.02|971.02|975.07|971.07|975.21|971.21|975.02|971.02|23
1619997430000|2021-05-02 23:17:10|975.12|971.12|975.12|971.12|975.15|971.15|974.56|970.56|23
1619997440000|2021-05-02 23:17:20|975.13|971.13|974.83|970.83|975.52|971.52|974.83|970.83|17
1619997450000|2021-05-02 23:17:30|974.78|970.78|974.94|970.94|975.04|971.04|974.78|970.78|15
1619997460000|2021-05-02 23:17:40|974.93|970.93|974.82|970.82|975.01|971.01|974.65|970.65|18
1619997470000|2021-05-02 23:17:50|974.81|970.81|974.73|970.73|974.83|970.83|974.63|970.63|19
1619997480000|2021-05-02 23:18:00|974.75|970.75|974.22|970.22|974.76|970.76|974.22|970.22|13
1619997490000|2021-05-02 23:18:10|974.2|970.2|973.91|969.91|974.2|970.2|973.91|969.91|11
1619997500000|2021-05-02 23:18:20|973.92|969.92|973.63|969.63|973.92|969.92|973.51|969.51|22
1619997510000|2021-05-02 23:18:30|973.56|969.56|974.02|970.02|974.04|970.04|973.56|969.56|23
1619997520000|2021-05-02 23:18:40|973.84|969.84|973.78|969.78|974|970|973.78|969.78|24
1619997530000|2021-05-02 23:18:50|973.79|969.79|973.78|969.78|974.02|970.02|973.78|969.78|22
1619997540000|2021-05-02 23:19:00|973.83|969.83|973.68|969.68|973.83|969.83|973.68|969.68|7
1619997550000|2021-05-02 23:19:10|973.6|969.6|973.66|969.66|973.71|969.71|973.6|969.6|5
1619997560000|2021-05-02 23:19:20|973.61|969.61|973.03|969.03|973.61|969.61|973.03|969.03|22
1619997570000|2021-05-02 23:19:30|972.95|968.95|972.91|968.91|973.08|969.08|972.88|968.88|23
1619997580000|2021-05-02 23:19:40|972.95|968.95|972.75|968.75|972.97|968.97|972.75|968.75|22
1619997590000|2021-05-02 23:19:50|972.78|968.78|972.74|968.74|973.01|969.01|972.71|968.71|22
1619997600000|2021-05-02 23:20:00|972.73|968.73|972.26|968.26|972.73|968.73|972.26|968.26|15
1619997610000|2021-05-02 23:20:10|972.16|968.16|972.32|968.32|972.43|968.43|972.12|968.12|23
1619997620000|2021-05-02 23:20:20|972.31|968.31|971.95|967.95|972.42|968.42|971.95|967.95|18
1619997630000|2021-05-02 23:20:30|971.98|967.98|972.69|968.69|972.69|968.69|971.97|967.97|22
1619997640000|2021-05-02 23:20:40|972.77|968.77|972.67|968.67|972.81|968.81|972.57|968.57|18
1619997650000|2021-05-02 23:20:50|972.62|968.62|972.98|968.98|972.99|968.99|972.62|968.62|25
1619997660000|2021-05-02 23:21:00|972.97|968.97|973.51|969.51|973.81|969.81|972.95|968.95|26
1619997670000|2021-05-02 23:21:10|973.57|969.57|973.21|969.21|973.71|969.71|972.84|968.84|23
1619997680000|2021-05-02 23:21:20|973.26|969.26|973.16|969.16|973.56|969.56|973.16|969.16|20
1619997690000|2021-05-02 23:21:30|973.14|969.14|973.04|969.04|973.22|969.22|972.97|968.97|22
1619997700000|2021-05-02 23:21:40|972.99|968.99|973.26|969.26|973.31|969.31|972.97|968.97|22
1619997710000|2021-05-02 23:21:50|973.25|969.25|972.97|968.97|973.43|969.43|972.97|968.97|25
1619997720000|2021-05-02 23:22:00|972.87|968.87|972.78|968.78|972.87|968.87|972.63|968.63|19
1619997730000|2021-05-02 23:22:10|972.77|968.77|973.08|969.08|973.17|969.17|972.77|968.77|22
1619997740000|2021-05-02 23:22:20|973.2|969.2|972.85|968.85|973.2|969.2|972.8|968.8|20
1619997750000|2021-05-02 23:22:30|973.03|969.03|972.9|968.9|973.05|969.05|972.87|968.87|20
1619997760000|2021-05-02 23:22:40|972.98|968.98|972.99|968.99|973.14|969.14|972.97|968.97|24
1619997770000|2021-05-02 23:22:50|973.03|969.03|973.22|969.22|973.3|969.3|972.99|968.99|21
1619997780000|2021-05-02 23:23:00|973.3|969.3|973.25|969.25|973.31|969.31|973.25|969.25|21
1619997790000|2021-05-02 23:23:10|973.27|969.27|973.21|969.21|973.33|969.33|973.21|969.21|24
1619997800000|2021-05-02 23:23:20|973.3|969.3|974.23|970.23|974.23|970.23|973.24|969.24|23
1619997810000|2021-05-02 23:23:30|974.22|970.22|973.93|969.93|974.22|970.22|973.87|969.87|12
1619997820000|2021-05-02 23:23:40|973.94|969.94|973.66|969.66|973.97|969.97|973.53|969.53|18
1619997830000|2021-05-02 23:23:50|973.68|969.68|973.74|969.74|973.82|969.82|973.68|969.68|7
1619997840000|2021-05-02 23:24:00|973.76|969.76|974.3|970.3|974.44|970.44|973.76|969.76|21
1619997850000|2021-05-02 23:24:10|974.24|970.24|973.58|969.58|974.3|970.3|973.51|969.51|21
1619997860000|2021-05-02 23:24:20|973.5|969.5|973.86|969.86|973.96|969.96|973.5|969.5|23
1619997870000|2021-05-02 23:24:30|973.94|969.94|973.96|969.96|973.99|969.99|973.86|969.86|22
1619997880000|2021-05-02 23:24:40|973.95|969.95|974.24|970.24|974.24|970.24|973.89|969.89|15
1619997890000|2021-05-02 23:24:50|974.25|970.25|974.44|970.44|974.49|970.49|974.25|970.25|12
1619997900000|2021-05-02 23:25:00|974.35|970.35|974.37|970.37|974.42|970.42|974.22|970.22|24
1619997910000|2021-05-02 23:25:10|974.33|970.33|974.13|970.13|974.41|970.41|973.95|969.95|21
1619997920000|2021-05-02 23:25:20|974.04|970.04|974.03|970.03|974.13|970.13|974.03|970.03|19
1619997930000|2021-05-02 23:25:30|973.99|969.99|974.14|970.14|974.2|970.2|973.99|969.99|18
1619997940000|2021-05-02 23:25:40|974.16|970.16|974.27|970.27|974.35|970.35|974.1|970.1|22
1619997950000|2021-05-02 23:25:50|974.31|970.31|974.11|970.11|974.31|970.31|974.06|970.06|18
1619997960000|2021-05-02 23:26:00|974.08|970.08|974.08|970.08|974.13|970.13|974.07|970.07|14
1619997970000|2021-05-02 23:26:10|974.07|970.07|974.18|970.18|974.26|970.26|974.06|970.06|12
1619997980000|2021-05-02 23:26:20|974.1|970.1|974.05|970.05|974.1|970.1|974.01|970.01|9
1619997990000|2021-05-02 23:26:30|974|970|974.08|970.08|974.25|970.25|974|970|15
1619998000000|2021-05-02 23:26:40|974.12|970.12|974.31|970.31|974.33|970.33|974.12|970.12|19
1619998010000|2021-05-02 23:26:50|974.22|970.22|974|970|974.3|970.3|974|970|16
1619998020000|2021-05-02 23:27:00|974.04|970.04|974.04|970.04|974.13|970.13|974.01|970.01|15
1619998030000|2021-05-02 23:27:10|973.97|969.97|973.85|969.85|974.06|970.06|973.75|969.75|17
1619998040000|2021-05-02 23:27:20|973.84|969.84|974.21|970.21|974.24|970.24|973.84|969.84|19
1619998050000|2021-05-02 23:27:30|974.22|970.22|974.15|970.15|974.33|970.33|974.12|970.12|24
1619998060000|2021-05-02 23:27:40|974.17|970.17|974.08|970.08|974.18|970.18|973.96|969.96|18
1619998070000|2021-05-02 23:27:50|974.12|970.12|974.05|970.05|974.29|970.29|974.04|970.04|20
1619998080000|2021-05-02 23:28:00|974.06|970.06|973.56|969.56|974.07|970.07|973.56|969.56|17
1619998090000|2021-05-02 23:28:10|973.58|969.58|974.36|970.36|974.36|970.36|973.58|969.58|22
1619998100000|2021-05-02 23:28:20|974.37|970.37|974.6|970.6|974.9|970.9|974.37|970.37|26
1619998110000|2021-05-02 23:28:30|974.66|970.66|974.67|970.67|974.72|970.72|974.58|970.58|17
1619998120000|2021-05-02 23:28:40|974.65|970.65|974.85|970.85|974.85|970.85|974.62|970.62|18
1619998130000|2021-05-02 23:28:50|974.81|970.81|974.86|970.86|974.86|970.86|974.73|970.73|18
1619998140000|2021-05-02 23:29:00|974.85|970.85|974.85|970.85|974.86|970.86|974.76|970.76|14
1619998150000|2021-05-02 23:29:10|974.87|970.87|975.4|971.4|975.41|971.41|974.82|970.82|16
1619998160000|2021-05-02 23:29:20|975.41|971.41|974.88|970.88|975.44|971.44|974.88|970.88|16
1619998170000|2021-05-02 23:29:30|974.72|970.72|975.19|971.19|975.22|971.22|974.72|970.72|20
1619998180000|2021-05-02 23:29:40|975.17|971.17|975.19|971.19|975.2|971.2|975.1|971.1|16
1619998190000|2021-05-02 23:29:50|975.22|971.22|975.22|971.22|975.22|971.22|975.19|971.19|12
1619998200000|2021-05-02 23:30:00|975.21|971.21|975.07|971.07|975.21|971.21|975|971|19
1619998210000|2021-05-02 23:30:10|975.08|971.08|974.97|970.97|975.11|971.11|974.97|970.97|15
1619998220000|2021-05-02 23:30:20|975.04|971.04|974.33|970.33|975.04|971.04|974.32|970.32|22
1619998230000|2021-05-02 23:30:30|974.34|970.34|974.84|970.84|974.89|970.89|974.33|970.33|20
1619998240000|2021-05-02 23:30:40|974.87|970.87|974.8|970.8|974.94|970.94|974.8|970.8|19
1619998250000|2021-05-02 23:30:50|974.86|970.86|974.8|970.8|974.9|970.9|974.8|970.8|21
1619998260000|2021-05-02 23:31:00|974.74|970.74|974.68|970.68|974.82|970.82|974.65|970.65|11
1619998270000|2021-05-02 23:31:10|974.66|970.66|974.69|970.69|974.8|970.8|974.66|970.66|18
1619998280000|2021-05-02 23:31:20|974.76|970.76|974.7|970.7|974.76|970.76|974.68|970.68|16
1619998290000|2021-05-02 23:31:30|974.75|970.75|975.12|971.12|975.12|971.12|974.73|970.73|18
1619998300000|2021-05-02 23:31:40|975.14|971.14|974.84|970.84|975.14|971.14|974.84|970.84|17
1619998310000|2021-05-02 23:31:50|974.85|970.85|975.04|971.04|975.25|971.25|974.85|970.85|12
1619998320000|2021-05-02 23:32:00|974.76|970.76|974.6|970.6|974.76|970.76|974.49|970.49|19
1619998330000|2021-05-02 23:32:10|974.61|970.61|974.67|970.67|974.67|970.67|974.6|970.6|13
1619998340000|2021-05-02 23:32:20|974.66|970.66|974.66|970.66|974.74|970.74|974.65|970.65|6
1619998350000|2021-05-02 23:32:30|974.55|970.55|974.44|970.44|974.55|970.55|974.36|970.36|18
1619998360000|2021-05-02 23:32:40|974.43|970.43|974.26|970.26|974.45|970.45|973.9|969.9|19
1619998370000|2021-05-02 23:32:50|974.3|970.3|973.24|969.24|974.3|970.3|973.24|969.24|12
1619998380000|2021-05-02 23:33:00|973.25|969.25|972.82|968.82|973.28|969.28|972.66|968.66|28
1619998390000|2021-05-02 23:33:10|972.88|968.88|971.98|967.98|973.01|969.01|971.95|967.95|26
1619998400000|2021-05-02 23:33:20|972|968|971.94|967.94|972.17|968.17|971.93|967.93|22
1619998410000|2021-05-02 23:33:30|972.03|968.03|972.16|968.16|972.16|968.16|971.94|967.94|22
1619998420000|2021-05-02 23:33:40|972.37|968.37|973.25|969.25|973.25|969.25|972.37|968.37|21
1619998430000|2021-05-02 23:33:50|973.24|969.24|973.74|969.74|973.74|969.74|973.24|969.24|17
1619998440000|2021-05-02 23:34:00|973.76|969.76|973.85|969.85|973.85|969.85|973.53|969.53|24
1619998450000|2021-05-02 23:34:10|973.87|969.87|973.67|969.67|973.87|969.87|973.63|969.63|21
1619998460000|2021-05-02 23:34:20|973.62|969.62|973.23|969.23|973.71|969.71|973.11|969.11|24
1619998470000|2021-05-02 23:34:30|973.22|969.22|973.44|969.44|973.44|969.44|973.22|969.22|16
1619998480000|2021-05-02 23:34:40|973.42|969.42|974.08|970.08|974.08|970.08|973.42|969.42|22
1619998490000|2021-05-02 23:34:50|974.06|970.06|974|970|974.28|970.28|973.97|969.97|22
1619998500000|2021-05-02 23:35:00|973.98|969.98|974.21|970.21|974.21|970.21|973.98|969.98|14
1619998510000|2021-05-02 23:35:10|974.22|970.22|974.12|970.12|974.39|970.39|974.05|970.05|13
1619998520000|2021-05-02 23:35:20|974.07|970.07|973.95|969.95|974.07|970.07|973.59|969.59|21
1619998530000|2021-05-02 23:35:30|973.96|969.96|974.2|970.2|974.2|970.2|973.96|969.96|13
1619998540000|2021-05-02 23:35:40|974.18|970.18|974.11|970.11|974.21|970.21|974|970|13
1619998550000|2021-05-02 23:35:50|974.12|970.12|974.04|970.04|974.2|970.2|973.89|969.89|16
1619998560000|2021-05-02 23:36:00|974.03|970.03|974.1|970.1|974.1|970.1|973.94|969.94|20
1619998570000|2021-05-02 23:36:10|974.11|970.11|974.17|970.17|974.2|970.2|973.96|969.96|19
1619998580000|2021-05-02 23:36:20|974.19|970.19|973.91|969.91|974.28|970.28|973.89|969.89|17
1619998590000|2021-05-02 23:36:30|973.92|969.92|974.17|970.17|974.17|970.17|973.91|969.91|17
1619998600000|2021-05-02 23:36:40|974.16|970.16|974.01|970.01|974.17|970.17|973.92|969.92|19
1619998610000|2021-05-02 23:36:50|973.99|969.99|974.26|970.26|974.26|970.26|973.98|969.98|17
1619998620000|2021-05-02 23:37:00|974.25|970.25|974.21|970.21|974.25|970.25|974.19|970.19|14
1619998630000|2021-05-02 23:37:10|974.2|970.2|974.34|970.34|974.34|970.34|973.89|969.89|21
1619998640000|2021-05-02 23:37:20|974.29|970.29|974.35|970.35|974.44|970.44|974.29|970.29|18
1619998650000|2021-05-02 23:37:30|974.43|970.43|974.49|970.49|974.54|970.54|974.43|970.43|15
1619998660000|2021-05-02 23:37:40|974.54|970.54|974.45|970.45|974.54|970.54|974.45|970.45|15
1619998670000|2021-05-02 23:37:50|974.46|970.46|974.18|970.18|974.47|970.47|974.18|970.18|15
1619998680000|2021-05-02 23:38:00|974.17|970.17|974.19|970.19|974.27|970.27|974.07|970.07|18
1619998690000|2021-05-02 23:38:10|974.14|970.14|975.26|971.26|975.26|971.26|974.12|970.12|19
1619998700000|2021-05-02 23:38:20|975.27|971.27|975.13|971.13|975.27|971.27|975.05|971.05|18
1619998710000|2021-05-02 23:38:30|975.15|971.15|975.1|971.1|975.33|971.33|975.05|971.05|20
1619998720000|2021-05-02 23:38:40|975.07|971.07|975.18|971.18|975.22|971.22|975.06|971.06|21
1619998730000|2021-05-02 23:38:50|975.19|971.19|975.08|971.08|975.2|971.2|974.92|970.92|16
1619998740000|2021-05-02 23:39:00|975.13|971.13|975.06|971.06|975.21|971.21|975.06|971.06|24
1619998750000|2021-05-02 23:39:10|975.05|971.05|974.99|970.99|975.09|971.09|974.48|970.48|23
1619998760000|2021-05-02 23:39:20|975.01|971.01|974.99|970.99|975.05|971.05|974.96|970.96|24
1619998770000|2021-05-02 23:39:30|975|971|974.99|970.99|975.04|971.04|974.97|970.97|19
1619998780000|2021-05-02 23:39:40|975.03|971.03|974.93|970.93|975.03|971.03|974.89|970.89|15
1619998790000|2021-05-02 23:39:50|974.86|970.86|974.61|970.61|974.86|970.86|974.53|970.53|21
1619998800000|2021-05-02 23:40:00|974.56|970.56|974.61|970.61|974.61|970.61|974.54|970.54|14
1619998810000|2021-05-02 23:40:10|974.59|970.59|974.62|970.62|974.74|970.74|974.59|970.59|17
1619998820000|2021-05-02 23:40:20|974.66|970.66|974.5|970.5|974.66|970.66|974.48|970.48|17
1619998830000|2021-05-02 23:40:30|974.54|970.54|974.47|970.47|974.66|970.66|974.41|970.41|22
1619998840000|2021-05-02 23:40:40|974.46|970.46|974.42|970.42|974.55|970.55|974.33|970.33|22
1619998850000|2021-05-02 23:40:50|974.45|970.45|974.53|970.53|974.68|970.68|974.4|970.4|23
1619998860000|2021-05-02 23:41:00|974.55|970.55|974.52|970.52|974.56|970.56|974.46|970.46|16
1619998870000|2021-05-02 23:41:10|974.59|970.59|974.49|970.49|974.63|970.63|974.49|970.49|15
1619998880000|2021-05-02 23:41:20|974.5|970.5|974.32|970.32|974.5|970.5|974.24|970.24|18
1619998890000|2021-05-02 23:41:30|974.33|970.33|974.65|970.65|974.69|970.69|974.33|970.33|14
1619998900000|2021-05-02 23:41:40|974.64|970.64|974.66|970.66|974.69|970.69|974.61|970.61|20
1619998910000|2021-05-02 23:41:50|974.65|970.65|974.56|970.56|974.65|970.65|974.53|970.53|18
1619998920000|2021-05-02 23:42:00|974.55|970.55|974.57|970.57|974.64|970.64|974.54|970.54|16
1619998930000|2021-05-02 23:42:10|974.64|970.64|975.03|971.03|975.05|971.05|974.64|970.64|10
1619998940000|2021-05-02 23:42:20|975.05|971.05|975.02|971.02|975.14|971.14|974.99|970.99|20
1619998950000|2021-05-02 23:42:30|974.79|970.79|974.91|970.91|974.91|970.91|974.76|970.76|17
1619998960000|2021-05-02 23:42:40|974.92|970.92|974.9|970.9|974.92|970.92|974.89|970.89|15
1619998970000|2021-05-02 23:42:50|974.89|970.89|974.9|970.9|974.9|970.9|974.83|970.83|10
1619998980000|2021-05-02 23:43:00|974.97|970.97|975.08|971.08|975.08|971.08|974.97|970.97|3
1619998990000|2021-05-02 23:43:10|975.07|971.07|975.01|971.01|975.1|971.1|975.01|971.01|10
1619999000000|2021-05-02 23:43:20|975.02|971.02|974.96|970.96|975.02|971.02|974.96|970.96|11
1619999010000|2021-05-02 23:43:30|974.83|970.83|974.57|970.57|974.83|970.83|974.48|970.48|17
1619999020000|2021-05-02 23:43:40|974.68|970.68|975.06|971.06|975.06|971.06|974.68|970.68|20
1619999030000|2021-05-02 23:43:50|975.07|971.07|974.92|970.92|975.07|971.07|974.83|970.83|18
1619999040000|2021-05-02 23:44:00|974.91|970.91|974.91|970.91|974.93|970.93|974.87|970.87|10
1619999050000|2021-05-02 23:44:10|974.9|970.9|974.65|970.65|974.9|970.9|974.62|970.62|15
1619999060000|2021-05-02 23:44:20|974.64|970.64|974.69|970.69|974.71|970.71|974.64|970.64|5
1619999070000|2021-05-02 23:44:30|974.68|970.68|974.84|970.84|974.84|970.84|974.58|970.58|13
1619999080000|2021-05-02 23:44:40|974.82|970.82|974.76|970.76|974.89|970.89|974.76|970.76|9
1619999090000|2021-05-02 23:44:50|974.75|970.75|974.72|970.72|974.75|970.75|974.71|970.71|4
1619999100000|2021-05-02 23:45:00|974.73|970.73|974.79|970.79|974.79|970.79|974.73|970.73|10
1619999110000|2021-05-02 23:45:10|974.78|970.78|974.79|970.79|974.8|970.8|974.78|970.78|12
1619999120000|2021-05-02 23:45:20|974.8|970.8|974.8|970.8|974.8|970.8|974.78|970.78|8
1619999130000|2021-05-02 23:45:30|974.79|970.79|974.88|970.88|974.9|970.9|974.78|970.78|8
1619999140000|2021-05-02 23:45:40|974.83|970.83|974.84|970.84|974.84|970.84|974.79|970.79|8
1619999150000|2021-05-02 23:45:50|974.82|970.82|974.86|970.86|974.88|970.88|974.76|970.76|7
1619999160000|2021-05-02 23:46:00|974.88|970.88|974.99|970.99|975.01|971.01|974.86|970.86|10
1619999170000|2021-05-02 23:46:10|974.98|970.98|974.98|970.98|974.98|970.98|974.97|970.97|5
1619999180000|2021-05-02 23:46:20|974.99|970.99|975.03|971.03|975.15|971.15|974.99|970.99|11
1619999190000|2021-05-02 23:46:30|975.02|971.02|975.2|971.2|975.2|971.2|975.02|971.02|9
1619999200000|2021-05-02 23:46:40|975.21|971.21|975.38|971.38|975.38|971.38|975.2|971.2|7
1619999210000|2021-05-02 23:46:50|975.46|971.46|975.55|971.55|975.55|971.55|975.46|971.46|17
1619999220000|2021-05-02 23:47:00|975.54|971.54|975.55|971.55|975.55|971.55|975.54|971.54|2
1619999230000|2021-05-02 23:47:10|975.56|971.56|976|972|976|972|975.56|971.56|13
1619999240000|2021-05-02 23:47:20|976.07|972.07|976.16|972.16|976.23|972.23|976.07|972.07|15
1619999250000|2021-05-02 23:47:30|976.18|972.18|975.83|971.83|976.18|972.18|975.43|971.43|23
1619999260000|2021-05-02 23:47:40|975.79|971.79|975.84|971.84|975.87|971.87|975.78|971.78|15
1619999270000|2021-05-02 23:47:50|975.81|971.81|975.72|971.72|975.81|971.81|975.72|971.72|11
1619999280000|2021-05-02 23:48:00|975.71|971.71|975.78|971.78|975.8|971.8|975.62|971.62|12
1619999290000|2021-05-02 23:48:10|975.77|971.77|975.79|971.79|975.88|971.88|975.71|971.71|14
1619999300000|2021-05-02 23:48:20|975.75|971.75|975.74|971.74|975.86|971.86|975.71|971.71|18
1619999310000|2021-05-02 23:48:30|975.73|971.73|975.64|971.64|975.76|971.76|975.57|971.57|13
1619999320000|2021-05-02 23:48:40|975.68|971.68|975.79|971.79|975.8|971.8|975.65|971.65|24
1619999330000|2021-05-02 23:48:50|975.76|971.76|975.73|971.73|975.8|971.8|975.72|971.72|18
1619999340000|2021-05-02 23:49:00|975.68|971.68|975.99|971.99|975.99|971.99|975.64|971.64|15
1619999350000|2021-05-02 23:49:10|976|972|976.1|972.1|976.12|972.12|976|972|5
1619999360000|2021-05-02 23:49:20|976.12|972.12|976.15|972.15|976.15|972.15|976.12|972.12|4
1619999370000|2021-05-02 23:49:30|976.16|972.16|976.13|972.13|976.16|972.16|976.1|972.1|15
1619999380000|2021-05-02 23:49:40|976.12|972.12|976.1|972.1|976.16|972.16|976.1|972.1|11
1619999390000|2021-05-02 23:49:50|976.05|972.05|975.9|971.9|976.05|972.05|975.81|971.81|17
1619999400000|2021-05-02 23:50:00|975.89|971.89|976.08|972.08|976.09|972.09|975.53|971.53|23
1619999410000|2021-05-02 23:50:10|976.03|972.03|975.94|971.94|976.08|972.08|975.94|971.94|11
1619999420000|2021-05-02 23:50:20|975.87|971.87|975.48|971.48|975.98|971.98|975.4|971.4|24
1619999430000|2021-05-02 23:50:30|975.36|971.36|975.74|971.74|975.77|971.77|975.36|971.36|19
1619999440000|2021-05-02 23:50:40|975.71|971.71|975.74|971.74|975.76|971.76|975.7|971.7|10
1619999450000|2021-05-02 23:50:50|975.71|971.71|975.69|971.69|975.73|971.73|975.6|971.6|15
1619999460000|2021-05-02 23:51:00|975.67|971.67|975.67|971.67|975.68|971.68|975.65|971.65|4
1619999470000|2021-05-02 23:51:10|975.68|971.68|975.35|971.35|975.68|971.68|975.33|971.33|18
1619999480000|2021-05-02 23:51:20|975.31|971.31|975.42|971.42|975.42|971.42|975.28|971.28|19
1619999490000|2021-05-02 23:51:30|975.41|971.41|976.03|972.03|976.03|972.03|975.41|971.41|15
1619999500000|2021-05-02 23:51:40|976.04|972.04|975.85|971.85|976.15|972.15|975.83|971.83|18
1619999510000|2021-05-02 23:51:50|975.75|971.75|975.6|971.6|975.82|971.82|975.54|971.54|15
1619999520000|2021-05-02 23:52:00|975.69|971.69|975.43|971.43|975.69|971.69|975.36|971.36|21
1619999530000|2021-05-02 23:52:10|975.39|971.39|975.38|971.38|975.45|971.45|975.36|971.36|22
1619999540000|2021-05-02 23:52:20|975.37|971.37|975.41|971.41|975.43|971.43|975.35|971.35|16
1619999550000|2021-05-02 23:52:30|975.39|971.39|975.46|971.46|975.47|971.47|975.38|971.38|19
1619999560000|2021-05-02 23:52:40|975.47|971.47|975.48|971.48|975.49|971.49|975.44|971.44|12
1619999570000|2021-05-02 23:52:50|975.45|971.45|975.25|971.25|975.45|971.45|974.87|970.87|11
1619999580000|2021-05-02 23:53:00|975.18|971.18|975.23|971.23|975.25|971.25|975.17|971.17|21
1619999590000|2021-05-02 23:53:10|975.24|971.24|975.07|971.07|975.24|971.24|975.07|971.07|9
1619999600000|2021-05-02 23:53:20|975.1|971.1|975.41|971.41|975.43|971.43|975.1|971.1|18
1619999610000|2021-05-02 23:53:30|975.37|971.37|975.26|971.26|975.39|971.39|975.26|971.26|18
1619999620000|2021-05-02 23:53:40|975.28|971.28|975.24|971.24|975.32|971.32|975.24|971.24|20
1619999630000|2021-05-02 23:53:50|975.27|971.27|975.29|971.29|975.32|971.32|975.25|971.25|14
1619999640000|2021-05-02 23:54:00|975.28|971.28|975.1|971.1|975.37|971.37|975.1|971.1|20
1619999650000|2021-05-02 23:54:10|975.16|971.16|975.47|971.47|975.47|971.47|975.13|971.13|14
1619999660000|2021-05-02 23:54:20|975.48|971.48|975.45|971.45|975.5|971.5|975.41|971.41|11
1619999670000|2021-05-02 23:54:30|975.46|971.46|975.42|971.42|975.46|971.46|975.42|971.42|3
1619999680000|2021-05-02 23:54:40|975.4|971.4|976.01|972.01|976.02|972.02|975.4|971.4|12
1619999700000|2021-05-02 23:55:00|976.09|972.09|976.1|972.1|976.1|972.1|976.08|972.08|8
1619999710000|2021-05-02 23:55:10|976.09|972.09|976.09|972.09|976.09|972.09|976.09|972.09|1
1619999720000|2021-05-02 23:55:20|976.1|972.1|976.05|972.05|976.15|972.15|976.05|972.05|13
1619999730000|2021-05-02 23:55:30|976|972|975.96|971.96|976|972|975.72|971.72|19
1619999740000|2021-05-02 23:55:40|975.98|971.98|975.99|971.99|976|972|975.98|971.98|8
1619999750000|2021-05-02 23:55:50|975.98|971.98|975.96|971.96|975.99|971.99|975.96|971.96|5
1619999760000|2021-05-02 23:56:00|975.98|971.98|976.21|972.21|976.24|972.24|975.98|971.98|13
1619999770000|2021-05-02 23:56:10|976.22|972.22|976.22|972.22|976.23|972.23|976.22|972.22|3
1619999780000|2021-05-02 23:56:20|976.24|972.24|976.18|972.18|976.24|972.24|976.12|972.12|9
1619999790000|2021-05-02 23:56:30|976.17|972.17|976.13|972.13|976.17|972.17|976.11|972.11|9
1619999800000|2021-05-02 23:56:40|976.14|972.14|976.15|972.15|976.16|972.16|976.13|972.13|5
1619999810000|2021-05-02 23:56:50|976.14|972.14|976.13|972.13|976.15|972.15|976.13|972.13|3
1619999820000|2021-05-02 23:57:00|976.2|972.2|976.02|972.02|976.2|972.2|976.02|972.02|6
1619999830000|2021-05-02 23:57:10|975.9|971.9|975.92|971.92|975.99|971.99|975.88|971.88|11
1619999840000|2021-05-02 23:57:20|975.9|971.9|976.15|972.15|976.15|972.15|975.9|971.9|5
1619999850000|2021-05-02 23:57:30|976.08|972.08|976.15|972.15|976.15|972.15|976.07|972.07|3
1619999860000|2021-05-02 23:57:40|976.16|972.16|976.2|972.2|976.2|972.2|976.16|972.16|4
1619999890000|2021-05-02 23:58:10|976.09|972.09|976.08|972.08|976.09|972.09|976.08|972.08|2
1619999900000|2021-05-02 23:58:20|976.09|972.09|975.86|971.86|976.1|972.1|975.86|971.86|4
1619999910000|2021-05-02 23:58:30|975.72|971.72|975.63|971.63|975.72|971.72|975.59|971.59|11
1619999920000|2021-05-02 23:58:40|975.61|971.61|975.56|971.56|975.62|971.62|975.55|971.55|9
1619999930000|2021-05-02 23:58:50|975.6|971.6|975.66|971.66|975.68|971.68|975.59|971.59|11
1619999940000|2021-05-02 23:59:00|975.7|971.7|975.81|971.81|975.82|971.82|975.7|971.7|6
1619999950000|2021-05-02 23:59:10|975.63|971.63|975.62|971.62|975.68|971.68|975.61|971.61|11
1619999960000|2021-05-02 23:59:20|975.61|971.61|975.62|971.62|975.62|971.62|975.49|971.49|12
1619999970000|2021-05-02 23:59:30|975.61|971.61|975.29|971.29|975.62|971.62|975.29|971.29|12
1619999980000|2021-05-02 23:59:40|975.24|971.24|975.18|971.18|975.42|971.42|975.18|971.18|20
1619999990000|2021-05-02 23:59:50|975.23|971.23|975.36|971.36|975.4|971.4|975.23|971.23|9
1620000000000|2021-05-03 00:00:00|975.35|971.35|975.24|971.24|975.36|971.36|975.24|971.24|8
1620000010000|2021-05-03 00:00:10|975.25|971.25|974.86|970.86|975.25|971.25|974.85|970.85|14
1620000020000|2021-05-03 00:00:20|974.83|970.83|974.42|970.42|974.98|970.98|974.41|970.41|21
1620000030000|2021-05-03 00:00:30|974.4|970.4|974.33|970.33|974.4|970.4|974.33|970.33|3
1620000040000|2021-05-03 00:00:40|974.34|970.34|974.41|970.41|974.41|970.41|974.34|970.34|3
1620000050000|2021-05-03 00:00:50|974.39|970.39|974.38|970.38|974.4|970.4|974.27|970.27|9
1620000060000|2021-05-03 00:01:00|974.37|970.37|975.26|971.26|975.26|971.26|974.34|970.34|19
1620000070000|2021-05-03 00:01:10|975.38|971.38|976|972|976|972|975.38|971.38|24
1620000080000|2021-05-03 00:01:20|976.01|972.01|977.15|973.15|977.15|973.15|975.99|971.99|25
1620000090000|2021-05-03 00:01:30|977.14|973.14|977.03|973.03|977.18|973.18|976.96|972.96|18
1620000100000|2021-05-03 00:01:40|977.04|973.04|976.96|972.96|977.11|973.11|976.93|972.93|8
1620000110000|2021-05-03 00:01:50|976.99|972.99|977.12|973.12|977.12|973.12|976.99|972.99|11
1620000120000|2021-05-03 00:02:00|977.13|973.13|976.19|972.19|977.52|973.52|976.15|972.15|21
1620000130000|2021-05-03 00:02:10|976.2|972.2|977.36|973.36|977.36|973.36|976.2|972.2|27
1620000140000|2021-05-03 00:02:20|977.45|973.45|977.45|973.45|977.53|973.53|977.38|973.38|19
1620000150000|2021-05-03 00:02:30|977.47|973.47|977.2|973.2|977.59|973.59|977.2|973.2|18
1620000160000|2021-05-03 00:02:40|977.18|973.18|976.68|972.68|977.44|973.44|976.68|972.68|20
1620000170000|2021-05-03 00:02:50|976.63|972.63|976.39|972.39|976.63|972.63|976.35|972.35|21
1620000180000|2021-05-03 00:03:00|976.35|972.35|975.65|971.65|976.35|972.35|975.6|971.6|16
1620000190000|2021-05-03 00:03:10|975.66|971.66|976.15|972.15|976.23|972.23|975.66|971.66|27
1620000200000|2021-05-03 00:03:20|976.17|972.17|976.52|972.52|977.09|973.09|976.17|972.17|25
1620000210000|2021-05-03 00:03:30|976.5|972.5|975.85|971.85|976.5|972.5|975.55|971.55|27
1620000220000|2021-05-03 00:03:40|976.18|972.18|976.05|972.05|976.61|972.61|975.96|971.96|20
1620000230000|2021-05-03 00:03:50|976.17|972.17|975.78|971.78|976.28|972.28|975.61|971.61|18
1620000240000|2021-05-03 00:04:00|976.11|972.11|976.03|972.03|976.15|972.15|976.03|972.03|13
1620000250000|2021-05-03 00:04:10|976|972|975.84|971.84|976.06|972.06|975.76|971.76|18
1620000260000|2021-05-03 00:04:20|975.83|971.83|976.32|972.32|976.38|972.38|975.81|971.81|20
1620000270000|2021-05-03 00:04:30|976.33|972.33|976.38|972.38|976.38|972.38|976.06|972.06|23
1620000280000|2021-05-03 00:04:40|976.37|972.37|976.27|972.27|976.37|972.37|976.2|972.2|17
1620000290000|2021-05-03 00:04:50|976.24|972.24|976.4|972.4|976.4|972.4|976.11|972.11|16
1620000300000|2021-05-03 00:05:00|976.41|972.41|977.45|973.45|977.45|973.45|976.41|972.41|24
1620000310000|2021-05-03 00:05:10|977.49|973.49|977.52|973.52|977.68|973.68|977.44|973.44|18
1620000320000|2021-05-03 00:05:20|977.4|973.4|978.33|974.33|978.33|974.33|977.38|973.38|23
1620000330000|2021-05-03 00:05:30|978.45|974.45|979.97|975.97|979.97|975.97|978.45|974.45|20
1620000340000|2021-05-03 00:05:40|980.05|976.05|980.03|976.03|980.59|976.59|979.71|975.71|25
1620000350000|2021-05-03 00:05:50|980.07|976.07|981.01|977.01|981.01|977.01|980.07|976.07|22
1620000360000|2021-05-03 00:06:00|980.99|976.99|981.8|977.8|981.8|977.8|980.93|976.93|20
1620000370000|2021-05-03 00:06:10|981.93|977.93|982.55|978.55|982.62|978.62|981.93|977.93|24
1620000380000|2021-05-03 00:06:20|982.66|978.66|982.53|978.53|983.05|979.05|982.53|978.53|22
1620000390000|2021-05-03 00:06:30|982.57|978.57|982.76|978.76|982.82|978.82|981.09|977.09|27
1620000400000|2021-05-03 00:06:40|982.79|978.79|981.62|977.62|983|979|981.46|977.46|22
1620000410000|2021-05-03 00:06:50|981.71|977.71|982.44|978.44|982.54|978.54|981.71|977.71|20
1620000420000|2021-05-03 00:07:00|982.21|978.21|981.83|977.83|982.39|978.39|981.72|977.72|18
1620000430000|2021-05-03 00:07:10|981.82|977.82|983.55|979.55|983.55|979.55|981.8|977.8|26
1620000440000|2021-05-03 00:07:20|983.41|979.41|983.71|979.71|983.71|979.71|983.41|979.41|7
1620000450000|2021-05-03 00:07:30|983.59|979.59|983.17|979.17|983.59|979.59|983.17|979.17|22
1620000460000|2021-05-03 00:07:40|983.19|979.19|983.5|979.5|983.5|979.5|983.17|979.17|23
1620000470000|2021-05-03 00:07:50|983.49|979.49|983.38|979.38|983.52|979.52|982.95|978.95|20
1620000480000|2021-05-03 00:08:00|983.35|979.35|983.98|979.98|983.98|979.98|983.34|979.34|15
1620000490000|2021-05-03 00:08:10|984.01|980.01|983.88|979.88|984.44|980.44|983.88|979.88|23
1620000500000|2021-05-03 00:08:20|983.81|979.81|984.21|980.21|984.25|980.25|983.72|979.72|25
1620000510000|2021-05-03 00:08:30|984.13|980.13|984.15|980.15|984.22|980.22|984.07|980.07|19
1620000520000|2021-05-03 00:08:40|984.22|980.22|984.17|980.17|984.24|980.24|984.15|980.15|18
1620000530000|2021-05-03 00:08:50|984.23|980.23|984.48|980.48|984.68|980.68|984.23|980.23|19
1620000540000|2021-05-03 00:09:00|984.47|980.47|984.36|980.36|984.47|980.47|984.23|980.23|18
1620000550000|2021-05-03 00:09:10|984.44|980.44|984.43|980.43|984.67|980.67|984.43|980.43|14
1620000560000|2021-05-03 00:09:20|984.4|980.4|983.85|979.85|984.45|980.45|983.85|979.85|12
1620000570000|2021-05-03 00:09:30|983.65|979.65|983.58|979.58|983.65|979.65|983.48|979.48|12
1620000580000|2021-05-03 00:09:40|983.59|979.59|983.77|979.77|983.87|979.87|983.58|979.58|19
1620000590000|2021-05-03 00:09:50|983.6|979.6|984.15|980.15|984.24|980.24|983.56|979.56|22
1620000600000|2021-05-03 00:10:00|984.2|980.2|983.6|979.6|984.2|980.2|983.55|979.55|19
1620000610000|2021-05-03 00:10:10|983.56|979.56|983.06|979.06|983.59|979.59|983.05|979.05|22
1620000620000|2021-05-03 00:10:20|983.1|979.1|982.62|978.62|983.1|979.1|982.62|978.62|17
1620000630000|2021-05-03 00:10:30|982.63|978.63|982.53|978.53|982.7|978.7|982.53|978.53|17
1620000640000|2021-05-03 00:10:40|982.52|978.52|981.74|977.74|982.52|978.52|981.74|977.74|18
1620000650000|2021-05-03 00:10:50|981.73|977.73|981.56|977.56|982.11|978.11|981.01|977.01|27
1620000660000|2021-05-03 00:11:00|981.41|977.41|981.43|977.43|981.72|977.72|981.38|977.38|24
1620000670000|2021-05-03 00:11:10|981.44|977.44|981.41|977.41|981.5|977.5|981.1|977.1|27
1620000680000|2021-05-03 00:11:20|981.39|977.39|981.8|977.8|981.82|977.82|981.13|977.13|22
1620000690000|2021-05-03 00:11:30|981.78|977.78|981.32|977.32|981.78|977.78|981.25|977.25|25
1620000700000|2021-05-03 00:11:40|981.42|977.42|981.53|977.53|981.53|977.53|981.13|977.13|23
1620000710000|2021-05-03 00:11:50|981.52|977.52|981.59|977.59|981.73|977.73|981.52|977.52|18
1620000720000|2021-05-03 00:12:00|981.58|977.58|981.58|977.58|981.67|977.67|981.54|977.54|20
1620000730000|2021-05-03 00:12:10|981.59|977.59|982.01|978.01|982.06|978.06|981.59|977.59|21
1620000740000|2021-05-03 00:12:20|981.92|977.92|981.78|977.78|981.96|977.96|981.59|977.59|17
1620000750000|2021-05-03 00:12:30|981.8|977.8|982.04|978.04|982.12|978.12|981.8|977.8|17
1620000760000|2021-05-03 00:12:40|982.09|978.09|982.78|978.78|982.78|978.78|982.05|978.05|19
1620000770000|2021-05-03 00:12:50|982.97|978.97|982.84|978.84|982.98|978.98|982.82|978.82|16
1620000780000|2021-05-03 00:13:00|982.86|978.86|982.73|978.73|982.93|978.93|982.72|978.72|14
1620000790000|2021-05-03 00:13:10|982.74|978.74|983.33|979.33|983.33|979.33|982.74|978.74|16
1620000800000|2021-05-03 00:13:20|983.34|979.34|983.66|979.66|983.86|979.86|983.34|979.34|16
1620000810000|2021-05-03 00:13:30|983.72|979.72|983.75|979.75|984.13|980.13|983.66|979.66|26
1620000820000|2021-05-03 00:13:40|983.84|979.84|984.54|980.54|984.54|980.54|983.75|979.75|23
1620000830000|2021-05-03 00:13:50|984.55|980.55|985.77|981.77|985.77|981.77|984.55|980.55|25
1620000840000|2021-05-03 00:14:00|985.65|981.65|985.88|981.88|985.88|981.88|985.42|981.42|22
1620000850000|2021-05-03 00:14:10|985.89|981.89|985.56|981.56|985.9|981.9|985.53|981.53|16
1620000860000|2021-05-03 00:14:20|985.58|981.58|985.55|981.55|985.68|981.68|984.65|980.65|27
1620000870000|2021-05-03 00:14:30|985.59|981.59|986.02|982.02|986.1|982.1|985.47|981.47|23
1620000880000|2021-05-03 00:14:40|985.86|981.86|986.5|982.5|986.67|982.67|985.81|981.81|22
1620000890000|2021-05-03 00:14:50|986.55|982.55|986.09|982.09|986.67|982.67|986.08|982.08|21
1620000900000|2021-05-03 00:15:00|986.06|982.06|986.67|982.67|986.9|982.9|986.02|982.02|25
1620000910000|2021-05-03 00:15:10|986.7|982.7|986.67|982.67|986.8|982.8|986.67|982.67|14
1620000920000|2021-05-03 00:15:20|986.65|982.65|986.68|982.68|986.68|982.68|986.51|982.51|16
1620000930000|2021-05-03 00:15:30|986.55|982.55|986.52|982.52|986.59|982.59|986.46|982.46|13
1620000940000|2021-05-03 00:15:40|986.53|982.53|987.15|983.15|987.15|983.15|986.52|982.52|20
1620000950000|2021-05-03 00:15:50|987.36|983.36|986.41|982.41|987.36|983.36|986.36|982.36|21
1620000960000|2021-05-03 00:16:00|986.42|982.42|987.25|983.25|987.25|983.25|986.37|982.37|25
1620000970000|2021-05-03 00:16:10|987.24|983.24|987|983|987.24|983.24|986.99|982.99|14
1620000980000|2021-05-03 00:16:20|987.04|983.04|986.83|982.83|987.04|983.04|986.8|982.8|14
1620000990000|2021-05-03 00:16:30|986.81|982.81|986.81|982.81|986.94|982.94|986.39|982.39|23
1620001000000|2021-05-03 00:16:40|986.83|982.83|986.95|982.95|986.96|982.96|986.83|982.83|17
1620001010000|2021-05-03 00:16:50|986.96|982.96|986.82|982.82|986.96|982.96|986.61|982.61|15
1620001020000|2021-05-03 00:17:00|986.86|982.86|986.7|982.7|986.89|982.89|986.7|982.7|13
1620001030000|2021-05-03 00:17:10|986.73|982.73|987.09|983.09|987.11|983.11|986.71|982.71|13
1620001040000|2021-05-03 00:17:20|987.17|983.17|987.16|983.16|987.26|983.26|987.04|983.04|25
1620001050000|2021-05-03 00:17:30|987.19|983.19|988|984|988|984|987.19|983.19|24
1620001060000|2021-05-03 00:17:40|988.01|984.01|988.77|984.77|988.79|984.79|988.01|984.01|18
1620001070000|2021-05-03 00:17:50|988.75|984.75|989.11|985.11|989.14|985.14|988.48|984.48|25
1620001080000|2021-05-03 00:18:00|989.1|985.1|988.63|984.63|989.11|985.11|988.12|984.12|26
1620001090000|2021-05-03 00:18:10|988.66|984.66|988.73|984.73|988.76|984.76|988.65|984.65|20
1620001100000|2021-05-03 00:18:20|988.7|984.7|988.22|984.22|988.7|984.7|987.7|983.7|21
1620001110000|2021-05-03 00:18:30|988.23|984.23|989.08|985.08|989.08|985.08|988.23|984.23|22
1620001120000|2021-05-03 00:18:40|988.96|984.96|989.9|985.9|989.9|985.9|988.96|984.96|24
1620001130000|2021-05-03 00:18:50|989.78|985.78|988.9|984.9|989.78|985.78|988.89|984.89|27
1620001140000|2021-05-03 00:19:00|988.92|984.92|989.08|985.08|989.18|985.18|988.51|984.51|24
1620001150000|2021-05-03 00:19:10|989.09|985.09|988.89|984.89|989.09|985.09|988.75|984.75|20
1620001160000|2021-05-03 00:19:20|988.91|984.91|988.52|984.52|988.93|984.93|988.5|984.5|19
1620001170000|2021-05-03 00:19:30|988.57|984.57|988.62|984.62|988.62|984.62|988.56|984.56|11
1620001180000|2021-05-03 00:19:40|988.67|984.67|988.54|984.54|988.7|984.7|988.39|984.39|21
1620001190000|2021-05-03 00:19:50|988.35|984.35|987.63|983.63|988.35|984.35|987.6|983.6|21
1620001200000|2021-05-03 00:20:00|987.62|983.62|986.98|982.98|987.62|983.62|986.98|982.98|22
1620001210000|2021-05-03 00:20:10|986.94|982.94|986.37|982.37|986.98|982.98|986.36|982.36|24
1620001220000|2021-05-03 00:20:20|986.34|982.34|986.8|982.8|986.8|982.8|985.66|981.66|26
1620001230000|2021-05-03 00:20:30|986.77|982.77|987.39|983.39|987.4|983.4|986.77|982.77|16
1620001240000|2021-05-03 00:20:40|987.35|983.35|987.32|983.32|987.38|983.38|987.3|983.3|12
1620001250000|2021-05-03 00:20:50|987.31|983.31|987.19|983.19|987.31|983.31|987.19|983.19|17
1620001260000|2021-05-03 00:21:00|987.04|983.04|987.27|983.27|987.31|983.31|986.99|982.99|20
1620001270000|2021-05-03 00:21:10|987.3|983.3|987.7|983.7|987.72|983.72|987.27|983.27|17
1620001280000|2021-05-03 00:21:20|987.71|983.71|987.36|983.36|987.76|983.76|987.28|983.28|21
1620001290000|2021-05-03 00:21:30|987.31|983.31|987.01|983.01|987.56|983.56|987.01|983.01|20
1620001300000|2021-05-03 00:21:40|987.11|983.11|987.14|983.14|987.14|983.14|986.95|982.95|19
1620001310000|2021-05-03 00:21:50|987.13|983.13|987|983|987.13|983.13|987|983|8
1620001320000|2021-05-03 00:22:00|986.92|982.92|987.55|983.55|987.6|983.6|986.8|982.8|22
1620001330000|2021-05-03 00:22:10|987.54|983.54|987.05|983.05|987.54|983.54|986.97|982.97|23
1620001340000|2021-05-03 00:22:20|987.12|983.12|987.42|983.42|987.47|983.47|987.06|983.06|23
1620001350000|2021-05-03 00:22:30|987.43|983.43|987.5|983.5|987.68|983.68|987.4|983.4|23
1620001360000|2021-05-03 00:22:40|987.47|983.47|987.44|983.44|987.49|983.49|987.31|983.31|14
1620001370000|2021-05-03 00:22:50|987.45|983.45|987.65|983.65|987.65|983.65|987.45|983.45|9
1620001380000|2021-05-03 00:23:00|987.66|983.66|988.56|984.56|988.56|984.56|987.66|983.66|22
1620001390000|2021-05-03 00:23:10|988.57|984.57|988.56|984.56|988.58|984.58|988.55|984.55|5
1620001400000|2021-05-03 00:23:20|988.53|984.53|988.45|984.45|988.53|984.53|988.44|984.44|4
1620001410000|2021-05-03 00:23:30|988.47|984.47|987.52|983.52|988.47|984.47|987.48|983.48|16
1620001420000|2021-05-03 00:23:40|987.56|983.56|987.75|983.75|987.75|983.75|987.56|983.56|13
1620001430000|2021-05-03 00:23:50|987.74|983.74|987.74|983.74|987.75|983.75|987.74|983.74|3
1620001440000|2021-05-03 00:24:00|987.75|983.75|987.77|983.77|987.77|983.77|987.74|983.74|9
1620001450000|2021-05-03 00:24:10|987.74|983.74|987.77|983.77|987.83|983.83|987.74|983.74|7
1620001460000|2021-05-03 00:24:20|987.82|983.82|988.27|984.27|988.27|984.27|987.82|983.82|15
1620001470000|2021-05-03 00:24:30|988.26|984.26|988.22|984.22|988.26|984.26|988.18|984.18|16
1620001480000|2021-05-03 00:24:40|988.23|984.23|988.21|984.21|988.23|984.23|988.2|984.2|11
1620001490000|2021-05-03 00:24:50|988.2|984.2|988.32|984.32|988.32|984.32|987.73|983.73|19
1620001500000|2021-05-03 00:25:00|988.33|984.33|988.12|984.12|988.33|984.33|988.11|984.11|18
1620001510000|2021-05-03 00:25:10|988.13|984.13|988.14|984.14|988.17|984.17|988.13|984.13|10
1620001520000|2021-05-03 00:25:20|988.15|984.15|988.14|984.14|988.22|984.22|988.13|984.13|14
1620001530000|2021-05-03 00:25:30|988.15|984.15|988.15|984.15|988.16|984.16|988.14|984.14|9
1620001540000|2021-05-03 00:25:40|988.14|984.14|987.97|983.97|988.23|984.23|987.97|983.97|16
1620001550000|2021-05-03 00:25:50|987.96|983.96|988.17|984.17|988.18|984.18|987.93|983.93|16
1620001560000|2021-05-03 00:26:00|988.16|984.16|988.71|984.71|988.74|984.74|988.16|984.16|21
1620001570000|2021-05-03 00:26:10|988.75|984.75|988.65|984.65|988.93|984.93|988.65|984.65|17
1620001580000|2021-05-03 00:26:20|988.64|984.64|988.61|984.61|988.67|984.67|988.58|984.58|21
1620001590000|2021-05-03 00:26:30|988.66|984.66|988.7|984.7|988.89|984.89|988.66|984.66|16
1620001600000|2021-05-03 00:26:40|988.69|984.69|988.38|984.38|988.69|984.69|988.25|984.25|23
1620001610000|2021-05-03 00:26:50|988.35|984.35|988.26|984.26|988.35|984.35|988.08|984.08|17
1620001620000|2021-05-03 00:27:00|988.25|984.25|988.33|984.33|988.37|984.37|988.25|984.25|16
1620001630000|2021-05-03 00:27:10|988.34|984.34|988.44|984.44|988.47|984.47|988.34|984.34|11
1620001640000|2021-05-03 00:27:20|988.47|984.47|988.49|984.49|988.5|984.5|988.47|984.47|5
1620001650000|2021-05-03 00:27:30|988.51|984.51|988.54|984.54|988.54|984.54|988.5|984.5|9
1620001660000|2021-05-03 00:27:40|988.55|984.55|988.53|984.53|988.56|984.56|988.53|984.53|12
1620001670000|2021-05-03 00:27:50|988.52|984.52|988.2|984.2|988.56|984.56|988.2|984.2|14
1620001680000|2021-05-03 00:28:00|988.23|984.23|988.18|984.18|988.27|984.27|988.18|984.18|16
1620001690000|2021-05-03 00:28:10|988.17|984.17|988.36|984.36|988.66|984.66|988.17|984.17|24
1620001700000|2021-05-03 00:28:20|988.23|984.23|988.11|984.11|988.23|984.23|988.11|984.11|12
1620001710000|2021-05-03 00:28:30|988.1|984.1|988.18|984.18|988.19|984.19|988.02|984.02|14
1620001720000|2021-05-03 00:28:40|988.2|984.2|988.35|984.35|988.38|984.38|988.18|984.18|14
1620001730000|2021-05-03 00:28:50|988.36|984.36|988.33|984.33|988.36|984.36|988.28|984.28|8
1620001740000|2021-05-03 00:29:00|988.32|984.32|988.04|984.04|988.33|984.33|988.04|984.04|8
1620001750000|2021-05-03 00:29:10|987.83|983.83|987.51|983.51|987.83|983.83|987.29|983.29|21
1620001760000|2021-05-03 00:29:20|987.5|983.5|987.56|983.56|987.56|983.56|987.5|983.5|7
1620001770000|2021-05-03 00:29:30|987.45|983.45|987.44|983.44|987.45|983.45|987.43|983.43|14
1620001780000|2021-05-03 00:29:40|987.43|983.43|987.47|983.47|987.47|983.47|987.24|983.24|17
1620001790000|2021-05-03 00:29:50|987.48|983.48|987.3|983.3|987.93|983.93|987.3|983.3|18
1620001800000|2021-05-03 00:30:00|987.33|983.33|987.5|983.5|987.52|983.52|987.3|983.3|16
1620001810000|2021-05-03 00:30:10|987.57|983.57|987.87|983.87|987.87|983.87|987.54|983.54|19
1620001820000|2021-05-03 00:30:20|987.85|983.85|987.58|983.58|987.91|983.91|987.58|983.58|19
1620001830000|2021-05-03 00:30:30|987.6|983.6|987.78|983.78|987.78|983.78|987.57|983.57|16
1620001840000|2021-05-03 00:30:40|987.9|983.9|988.27|984.27|988.33|984.33|987.9|983.9|23
1620001850000|2021-05-03 00:30:50|988.28|984.28|988.05|984.05|988.33|984.33|988.04|984.04|19
1620001860000|2021-05-03 00:31:00|988.19|984.19|988.84|984.84|988.84|984.84|988.19|984.19|17
1620001870000|2021-05-03 00:31:10|988.83|984.83|989.51|985.51|989.53|985.53|988.83|984.83|17
1620001880000|2021-05-03 00:31:20|989.52|985.52|989.97|985.97|990.01|986.01|989.52|985.52|18
1620001890000|2021-05-03 00:31:30|989.98|985.98|989.52|985.52|989.98|985.98|989.35|985.35|13
1620001900000|2021-05-03 00:31:40|989.53|985.53|989.69|985.69|989.69|985.69|989.51|985.51|20
1620001910000|2021-05-03 00:31:50|989.68|985.68|989.69|985.69|989.71|985.71|989.66|985.66|18
1620001920000|2021-05-03 00:32:00|989.7|985.7|990.34|986.34|990.34|986.34|989.68|985.68|17
1620001930000|2021-05-03 00:32:10|990.35|986.35|990.34|986.34|990.35|986.35|990.26|986.26|18
1620001940000|2021-05-03 00:32:20|990.31|986.31|990.12|986.12|990.31|986.31|989.94|985.94|19
1620001950000|2021-05-03 00:32:30|990.1|986.1|990.5|986.5|990.5|986.5|990.1|986.1|20
1620001960000|2021-05-03 00:32:40|990.49|986.49|990.21|986.21|990.49|986.49|990.04|986.04|22
1620001970000|2021-05-03 00:32:50|990.2|986.2|990.94|986.94|990.94|986.94|990.19|986.19|20
1620001980000|2021-05-03 00:33:00|990.96|986.96|990.95|986.95|991.12|987.12|990.92|986.92|13
1620001990000|2021-05-03 00:33:10|990.9|986.9|991.15|987.15|991.19|987.19|990.9|986.9|15
1620002000000|2021-05-03 00:33:20|991.17|987.17|990.92|986.92|991.41|987.41|990.89|986.89|17
1620002010000|2021-05-03 00:33:30|990.8|986.8|990.56|986.56|990.8|986.8|990.39|986.39|24
1620002020000|2021-05-03 00:33:40|990.57|986.57|990.77|986.77|990.77|986.77|990.57|986.57|17
1620002030000|2021-05-03 00:33:50|990.76|986.76|990.74|986.74|990.78|986.78|990.73|986.73|15
1620002040000|2021-05-03 00:34:00|990.76|986.76|990.93|986.93|991.02|987.02|990.75|986.75|20
1620002050000|2021-05-03 00:34:10|990.92|986.92|990.95|986.95|991.03|987.03|990.83|986.83|15
1620002060000|2021-05-03 00:34:20|990.92|986.92|990.57|986.57|990.98|986.98|990.57|986.57|18
1620002070000|2021-05-03 00:34:30|990.59|986.59|990.62|986.62|990.64|986.64|990.57|986.57|14
1620002080000|2021-05-03 00:34:40|990.61|986.61|991.3|987.3|991.3|987.3|990.61|986.61|17
1620002090000|2021-05-03 00:34:50|991.31|987.31|991.44|987.44|991.45|987.45|991.3|987.3|11
1620002100000|2021-05-03 00:35:00|991.43|987.43|991.42|987.42|991.47|987.47|991.42|987.42|12
1620002110000|2021-05-03 00:35:10|991.45|987.45|991.31|987.31|991.47|987.47|991.31|987.31|11
1620002120000|2021-05-03 00:35:20|991.29|987.29|991.19|987.19|991.29|987.29|991.19|987.19|18
1620002130000|2021-05-03 00:35:30|991.21|987.21|991.41|987.41|991.41|987.41|991.18|987.18|14
1620002140000|2021-05-03 00:35:40|991.36|987.36|991.14|987.14|991.36|987.36|990.72|986.72|20
1620002150000|2021-05-03 00:35:50|991.13|987.13|991.59|987.59|991.61|987.61|991.13|987.13|12
1620002160000|2021-05-03 00:36:00|991.58|987.58|991.66|987.66|991.67|987.67|991.58|987.58|6
1620002170000|2021-05-03 00:36:10|991.6|987.6|991.73|987.73|991.73|987.73|991.6|987.6|5
1620002180000|2021-05-03 00:36:20|991.72|987.72|991.74|987.74|991.74|987.74|991.72|987.72|3
1620002190000|2021-05-03 00:36:30|991.73|987.73|991.75|987.75|991.75|987.75|991.73|987.73|7
1620002200000|2021-05-03 00:36:40|991.74|987.74|991.68|987.68|991.74|987.74|991.49|987.49|16
1620002210000|2021-05-03 00:36:50|991.7|987.7|991.71|987.71|991.73|987.73|991.67|987.67|14
1620002220000|2021-05-03 00:37:00|991.72|987.72|991.74|987.74|991.76|987.76|991.7|987.7|19
1620002230000|2021-05-03 00:37:10|991.77|987.77|991.96|987.96|991.97|987.97|991.69|987.69|15
1620002240000|2021-05-03 00:37:20|991.85|987.85|991.74|987.74|991.86|987.86|991.72|987.72|23
1620002250000|2021-05-03 00:37:30|991.72|987.72|991.71|987.71|991.81|987.81|991.64|987.64|18
1620002260000|2021-05-03 00:37:40|991.72|987.72|991.61|987.61|991.73|987.73|991.58|987.58|22
1620002270000|2021-05-03 00:37:50|991.59|987.59|990.87|986.87|991.6|987.6|990.72|986.72|21
1620002280000|2021-05-03 00:38:00|990.78|986.78|990.78|986.78|990.88|986.88|990.68|986.68|21
1620002290000|2021-05-03 00:38:10|990.9|986.9|990.97|986.97|991.21|987.21|990.9|986.9|20
1620002300000|2021-05-03 00:38:20|990.95|986.95|991.08|987.08|991.13|987.13|990.94|986.94|18
1620002310000|2021-05-03 00:38:30|991.09|987.09|991.08|987.08|991.12|987.12|991.08|987.08|18
1620002320000|2021-05-03 00:38:40|991.01|987.01|990.95|986.95|991.01|987.01|990.79|986.79|16
1620002330000|2021-05-03 00:38:50|990.94|986.94|991.71|987.71|991.71|987.71|990.94|986.94|23
1620002340000|2021-05-03 00:39:00|991.75|987.75|991.89|987.89|991.93|987.93|991.73|987.73|22
1620002350000|2021-05-03 00:39:10|991.91|987.91|991.74|987.74|991.94|987.94|991.64|987.64|22
1620002360000|2021-05-03 00:39:20|991.75|987.75|991.77|987.77|991.82|987.82|991.72|987.72|16
1620002370000|2021-05-03 00:39:30|991.74|987.74|991.96|987.96|991.98|987.98|991.69|987.69|20
1620002380000|2021-05-03 00:39:40|991.95|987.95|992.12|988.12|992.13|988.13|991.85|987.85|21
1620002390000|2021-05-03 00:39:50|992.11|988.11|992.25|988.25|992.25|988.25|992.1|988.1|16
1620002400000|2021-05-03 00:40:00|992.22|988.22|991.99|987.99|992.44|988.44|991.99|987.99|18
1620002410000|2021-05-03 00:40:10|992.01|988.01|993.68|989.68|993.68|989.68|992.01|988.01|23
1620002420000|2021-05-03 00:40:20|993.65|989.65|994.22|990.22|994.22|990.22|993.65|989.65|16
1620002430000|2021-05-03 00:40:30|994.33|990.33|994.36|990.36|994.78|990.78|994.27|990.27|25
1620002440000|2021-05-03 00:40:40|994.34|990.34|994.02|990.02|994.37|990.37|993.99|989.99|25
1620002450000|2021-05-03 00:40:50|993.92|989.92|993.67|989.67|993.93|989.93|993.45|989.45|25
1620002460000|2021-05-03 00:41:00|993.88|989.88|994.02|990.02|994.05|990.05|993.7|989.7|20
1620002470000|2021-05-03 00:41:10|993.98|989.98|993.64|989.64|993.98|989.98|993.61|989.61|16
1620002480000|2021-05-03 00:41:20|993.65|989.65|993.01|989.01|993.66|989.66|992.98|988.98|23
1620002490000|2021-05-03 00:41:30|993|989|992.43|988.43|993.1|989.1|992.21|988.21|22
1620002500000|2021-05-03 00:41:40|992.66|988.66|993.44|989.44|993.47|989.47|992.48|988.48|26
1620002510000|2021-05-03 00:41:50|993.46|989.46|993.42|989.42|993.52|989.52|993.4|989.4|12
1620002520000|2021-05-03 00:42:00|993.38|989.38|993.65|989.65|993.66|989.66|993.33|989.33|19
1620002530000|2021-05-03 00:42:10|993.64|989.64|994.42|990.42|994.49|990.49|993.48|989.48|27
1620002540000|2021-05-03 00:42:20|994.38|990.38|994.5|990.5|994.5|990.5|994.29|990.29|23
1620002550000|2021-05-03 00:42:30|994.56|990.56|994.54|990.54|994.6|990.6|994.51|990.51|18
1620002560000|2021-05-03 00:42:40|994.55|990.55|994.67|990.67|994.67|990.67|994.55|990.55|7
1620002570000|2021-05-03 00:42:50|994.65|990.65|994.15|990.15|994.67|990.67|994.1|990.1|26
1620002580000|2021-05-03 00:43:00|994.11|990.11|993.68|989.68|994.11|990.11|993.49|989.49|23
1620002590000|2021-05-03 00:43:10|993.69|989.69|994.49|990.49|994.54|990.54|993.65|989.65|17
1620002600000|2021-05-03 00:43:20|994.48|990.48|994.49|990.49|994.57|990.57|994.43|990.43|17
1620002610000|2021-05-03 00:43:30|994.48|990.48|994.43|990.43|994.55|990.55|994.24|990.24|21
1620002620000|2021-05-03 00:43:40|994.47|990.47|995.17|991.17|995.18|991.18|994.47|990.47|18
1620002630000|2021-05-03 00:43:50|995.04|991.04|995.07|991.07|995.07|991.07|994.61|990.61|23
1620002640000|2021-05-03 00:44:00|995.06|991.06|994.95|990.95|995.13|991.13|994.95|990.95|20
1620002650000|2021-05-03 00:44:10|994.92|990.92|995.33|991.33|995.37|991.37|994.92|990.92|24
1620002660000|2021-05-03 00:44:20|995.34|991.34|995.68|991.68|995.88|991.88|995.34|991.34|22
1620002670000|2021-05-03 00:44:30|995.65|991.65|995.54|991.54|995.65|991.65|995.46|991.46|19
1620002680000|2021-05-03 00:44:40|995.51|991.51|995.67|991.67|995.71|991.71|995.46|991.46|24
1620002690000|2021-05-03 00:44:50|995.8|991.8|995.22|991.22|995.81|991.81|995.22|991.22|21
1620002700000|2021-05-03 00:45:00|994.98|990.98|995.52|991.52|995.54|991.54|994.64|990.64|23
1620002710000|2021-05-03 00:45:10|995.49|991.49|995.8|991.8|995.85|991.85|995.49|991.49|20
1620002720000|2021-05-03 00:45:20|995.81|991.81|995.77|991.77|995.81|991.81|995.73|991.73|6
1620002730000|2021-05-03 00:45:30|995.78|991.78|995.98|991.98|996.63|992.63|995.77|991.77|24
1620002740000|2021-05-03 00:45:40|995.97|991.97|996.42|992.42|996.73|992.73|995.97|991.97|25
1620002750000|2021-05-03 00:45:50|996.39|992.39|996.79|992.79|996.8|992.8|996.34|992.34|24
1620002760000|2021-05-03 00:46:00|996.8|992.8|996.72|992.72|996.83|992.83|996.7|992.7|22
1620002770000|2021-05-03 00:46:10|996.75|992.75|996.41|992.41|996.83|992.83|996.13|992.13|24
1620002780000|2021-05-03 00:46:20|996.42|992.42|996.93|992.93|997.13|993.13|996.42|992.42|24
1620002790000|2021-05-03 00:46:30|996.95|992.95|997.13|993.13|997.14|993.14|996.88|992.88|21
1620002800000|2021-05-03 00:46:40|997.12|993.12|997.31|993.31|997.31|993.31|997.01|993.01|20
1620002810000|2021-05-03 00:46:50|997.37|993.37|997.59|993.59|997.62|993.62|997.26|993.26|20
1620002820000|2021-05-03 00:47:00|997.6|993.6|997.5|993.5|997.66|993.66|997.48|993.48|20
1620002830000|2021-05-03 00:47:10|997.53|993.53|997.76|993.76|997.79|993.79|997.53|993.53|18
1620002840000|2021-05-03 00:47:20|997.77|993.77|997.77|993.77|997.78|993.78|997.75|993.75|10
1620002850000|2021-05-03 00:47:30|997.81|993.81|997.79|993.79|997.86|993.86|997.79|993.79|7
1620002860000|2021-05-03 00:47:40|997.81|993.81|997.88|993.88|997.88|993.88|997.64|993.64|16
1620002870000|2021-05-03 00:47:50|997.89|993.89|997.99|993.99|998.08|994.08|997.88|993.88|18
1620002880000|2021-05-03 00:48:00|998|994|997.7|993.7|998.05|994.05|997.7|993.7|8
1620002890000|2021-05-03 00:48:10|997.72|993.72|998.23|994.23|998.59|994.59|997.72|993.72|24
1620002900000|2021-05-03 00:48:20|998.19|994.19|998.22|994.22|998.44|994.44|998.17|994.17|19
1620002910000|2021-05-03 00:48:30|998.23|994.23|998.3|994.3|998.46|994.46|998.2|994.2|20
1620002920000|2021-05-03 00:48:40|998.28|994.28|998.14|994.14|998.31|994.31|998.12|994.12|13
1620002930000|2021-05-03 00:48:50|998.12|994.12|998.26|994.26|998.28|994.28|998.12|994.12|9
1620002940000|2021-05-03 00:49:00|998.25|994.25|998.29|994.29|998.3|994.3|998.24|994.24|11
1620002950000|2021-05-03 00:49:10|998.3|994.3|998.26|994.26|998.44|994.44|998.26|994.26|14
1620002960000|2021-05-03 00:49:20|998.31|994.31|997.62|993.62|998.31|994.31|997.57|993.57|23
1620002970000|2021-05-03 00:49:30|997.61|993.61|997.47|993.47|997.61|993.61|997.47|993.47|12
1620002980000|2021-05-03 00:49:40|997.43|993.43|996.98|992.98|997.46|993.46|996.73|992.73|20
1620002990000|2021-05-03 00:49:50|996.83|992.83|996.74|992.74|996.88|992.88|996.7|992.7|13
1620003000000|2021-05-03 00:50:00|996.71|992.71|997.39|993.39|997.39|993.39|996.71|992.71|20
1620003010000|2021-05-03 00:50:10|997.41|993.41|997.43|993.43|997.94|993.94|997.35|993.35|25
1620003020000|2021-05-03 00:50:20|997.38|993.38|997.24|993.24|997.4|993.4|997.24|993.24|16
1620003030000|2021-05-03 00:50:30|997.27|993.27|997.24|993.24|997.34|993.34|997.23|993.23|11
1620003040000|2021-05-03 00:50:40|997.26|993.26|997.41|993.41|997.42|993.42|997.24|993.24|7
1620003050000|2021-05-03 00:50:50|997.26|993.26|996.9|992.9|997.26|993.26|996.89|992.89|14
1620003060000|2021-05-03 00:51:00|996.89|992.89|997.11|993.11|997.16|993.16|996.88|992.88|17
1620003070000|2021-05-03 00:51:10|997.12|993.12|997.01|993.01|997.13|993.13|996.92|992.92|18
1620003080000|2021-05-03 00:51:20|996.97|992.97|995.43|991.43|996.97|992.97|995.05|991.05|25
1620003090000|2021-05-03 00:51:30|995.52|991.52|995.53|991.53|995.56|991.56|995.35|991.35|24
1620003100000|2021-05-03 00:51:40|995.52|991.52|995.07|991.07|995.67|991.67|995.04|991.04|27
1620003110000|2021-05-03 00:51:50|995.12|991.12|996.54|992.54|996.54|992.54|995.12|991.12|25
1620003120000|2021-05-03 00:52:00|996.59|992.59|995.81|991.81|996.59|992.59|995.54|991.54|26
1620003130000|2021-05-03 00:52:10|995.92|991.92|995.84|991.84|996.01|992.01|995.64|991.64|23
1620003140000|2021-05-03 00:52:20|995.8|991.8|995.72|991.72|995.8|991.8|995.53|991.53|23
1620003150000|2021-05-03 00:52:30|995.74|991.74|995.71|991.71|995.83|991.83|995.64|991.64|18
1620003160000|2021-05-03 00:52:40|995.76|991.76|995.76|991.76|995.8|991.8|995.71|991.71|20
1620003170000|2021-05-03 00:52:50|995.68|991.68|995.94|991.94|995.98|991.98|995.65|991.65|19
1620003180000|2021-05-03 00:53:00|995.92|991.92|996.19|992.19|996.31|992.31|995.79|991.79|25
1620003190000|2021-05-03 00:53:10|996.2|992.2|995.66|991.66|996.2|992.2|995.32|991.32|22
1620003200000|2021-05-03 00:53:20|995.65|991.65|995.63|991.63|995.69|991.69|995.6|991.6|15
1620003210000|2021-05-03 00:53:30|995.67|991.67|995.77|991.77|995.85|991.85|995.67|991.67|13
1620003220000|2021-05-03 00:53:40|995.8|991.8|995.74|991.74|995.84|991.84|995.68|991.68|13
1620003230000|2021-05-03 00:53:50|995.73|991.73|995.64|991.64|995.74|991.74|995.64|991.64|14
1620003240000|2021-05-03 00:54:00|995.66|991.66|995.83|991.83|996.04|992.04|995.64|991.64|20
1620003250000|2021-05-03 00:54:10|995.85|991.85|996.42|992.42|996.42|992.42|995.75|991.75|22
1620003260000|2021-05-03 00:54:20|996.4|992.4|996.43|992.43|996.45|992.45|996.35|992.35|17
1620003270000|2021-05-03 00:54:30|996.42|992.42|996.18|992.18|996.69|992.69|996.18|992.18|20
1620003280000|2021-05-03 00:54:40|996.22|992.22|996.03|992.03|996.22|992.22|996.02|992.02|15
1620003290000|2021-05-03 00:54:50|996.02|992.02|996.18|992.18|996.46|992.46|996.02|992.02|20
1620003300000|2021-05-03 00:55:00|996.17|992.17|996.08|992.08|996.17|992.17|996.08|992.08|9
1620003310000|2021-05-03 00:55:10|996.09|992.09|996.17|992.17|996.17|992.17|996.08|992.08|4
1620003320000|2021-05-03 00:55:20|996.18|992.18|996.12|992.12|996.19|992.19|996.11|992.11|7
1620003330000|2021-05-03 00:55:30|996.11|992.11|995.92|991.92|996.12|992.12|995.79|991.79|19
1620003340000|2021-05-03 00:55:40|996.03|992.03|996.05|992.05|996.5|992.5|995.95|991.95|26
1620003350000|2021-05-03 00:55:50|995.94|991.94|996.99|992.99|996.99|992.99|995.77|991.77|22
1620003360000|2021-05-03 00:56:00|997.18|993.18|998.13|994.13|998.13|994.13|997.18|993.18|23
1620003370000|2021-05-03 00:56:10|998.14|994.14|998.46|994.46|998.47|994.47|998.14|994.14|14
1620003380000|2021-05-03 00:56:20|998.45|994.45|998.76|994.76|998.76|994.76|998.04|994.04|26
1620003390000|2021-05-03 00:56:30|998.82|994.82|999.09|995.09|999.1|995.1|998.82|994.82|16
1620003400000|2021-05-03 00:56:40|999.08|995.08|999.31|995.31|999.32|995.32|999.08|995.08|18
1620003410000|2021-05-03 00:56:50|999.23|995.23|999.14|995.14|1000.28|996.28|999.14|995.14|26
1620003420000|2021-05-03 00:57:00|999.21|995.21|1000.13|996.13|1000.13|996.13|999.21|995.21|24
1620003430000|2021-05-03 00:57:10|1000.22|996.22|1000.32|996.32|1000.61|996.61|1000.22|996.22|22
1620003440000|2021-05-03 00:57:20|1000.41|996.41|1000.87|996.87|1000.91|996.91|1000.41|996.41|22
1620003450000|2021-05-03 00:57:30|1000.89|996.89|1000.92|996.92|1000.94|996.94|1000.84|996.84|17
1620003460000|2021-05-03 00:57:40|1000.93|996.93|1001.2|997.2|1001.38|997.38|1000.92|996.92|14
1620003470000|2021-05-03 00:57:50|1001.34|997.34|1001.31|997.31|1001.34|997.34|1000.62|996.62|24
1620003480000|2021-05-03 00:58:00|1001.49|997.49|1001.31|997.31|1001.5|997.5|1001.28|997.28|21
1620003490000|2021-05-03 00:58:10|1001.36|997.36|1001.32|997.32|1001.43|997.43|1001.11|997.11|22
1620003500000|2021-05-03 00:58:20|1001.3|997.3|1001.13|997.13|1001.33|997.33|1000.71|996.71|24
1620003510000|2021-05-03 00:58:30|1001.12|997.12|1001.62|997.62|1001.62|997.62|1001.1|997.1|19
1620003520000|2021-05-03 00:58:40|1001.59|997.59|1001.36|997.36|1001.61|997.61|1000.89|996.89|22
1620003530000|2021-05-03 00:58:50|1001.3|997.3|1001.2|997.2|1001.39|997.39|1001.04|997.04|20
1620003540000|2021-05-03 00:59:00|1001.15|997.15|1001.42|997.42|1001.53|997.53|1001.15|997.15|19
1620003550000|2021-05-03 00:59:10|1001.35|997.35|1001.35|997.35|1001.48|997.48|1001.07|997.07|27
1620003560000|2021-05-03 00:59:20|1001.34|997.34|1001.3|997.3|1001.34|997.34|1001.06|997.06|20
1620003570000|2021-05-03 00:59:30|1001.32|997.32|1001.73|997.73|1001.73|997.73|1001.25|997.25|19
1620003580000|2021-05-03 00:59:40|1001.7|997.7|1001.8|997.8|1001.8|997.8|1001.7|997.7|14
1620003590000|2021-05-03 00:59:50|1001.77|997.77|1001.71|997.71|1001.77|997.77|1001.71|997.71|3
1620003600000|2021-05-03 01:00:00|1001.73|997.73|1001.67|997.67|1001.79|997.79|1001.63|997.63|21
1620003610000|2021-05-03 01:00:10|1001.68|997.68|1001.72|997.72|1001.72|997.72|1001.66|997.66|11
1620003620000|2021-05-03 01:00:20|1001.69|997.69|1001.73|997.73|1001.73|997.73|1001.63|997.63|10
1620003630000|2021-05-03 01:00:30|1001.72|997.72|1001.72|997.72|1001.73|997.73|1001.72|997.72|3
1620003640000|2021-05-03 01:00:40|1001.75|997.75|1001.63|997.63|1001.77|997.77|1001.59|997.59|23
1620003650000|2021-05-03 01:00:50|1001.64|997.64|1001.64|997.64|1001.67|997.67|1001.39|997.39|20
1620003660000|2021-05-03 01:01:00|1001.65|997.65|1001.55|997.55|1001.66|997.66|1001.55|997.55|16
1620003670000|2021-05-03 01:01:10|1001.56|997.56|1001.72|997.72|1001.74|997.74|1001.55|997.55|19
1620003680000|2021-05-03 01:01:20|1001.7|997.7|1001.74|997.74|1001.74|997.74|1001.7|997.7|14
1620003690000|2021-05-03 01:01:30|1001.75|997.75|1001.76|997.76|1001.76|997.76|1001.73|997.73|6
1620003700000|2021-05-03 01:01:40|1001.77|997.77|1000.22|996.22|1001.77|997.77|1000.22|996.22|12
1620003710000|2021-05-03 01:01:50|1000.21|996.21|1001.14|997.14|1001.16|997.16|1000.21|996.21|25
1620003720000|2021-05-03 01:02:00|1001.13|997.13|1001.06|997.06|1001.43|997.43|1001.06|997.06|29
1620003730000|2021-05-03 01:02:10|1001.04|997.04|1000.65|996.65|1001.07|997.07|1000.62|996.62|12
1620003740000|2021-05-03 01:02:20|1000.62|996.62|1000.56|996.56|1000.64|996.64|1000.48|996.48|20
1620003750000|2021-05-03 01:02:30|1000.52|996.52|1000.88|996.88|1000.88|996.88|1000.52|996.52|19
1620003760000|2021-05-03 01:02:40|1000.85|996.85|1000.6|996.6|1000.93|996.93|1000.46|996.46|21
1620003770000|2021-05-03 01:02:50|1000.54|996.54|1000.32|996.32|1000.55|996.55|1000.32|996.32|13
1620003780000|2021-05-03 01:03:00|1000.52|996.52|1000.77|996.77|1000.98|996.98|1000.52|996.52|24
1620003790000|2021-05-03 01:03:10|1000.75|996.75|1000.83|996.83|1000.83|996.83|1000.45|996.45|22
1620003800000|2021-05-03 01:03:20|1000.82|996.82|1000.97|996.97|1000.97|996.97|1000.36|996.36|25
1620003810000|2021-05-03 01:03:30|1000.98|996.98|1001.38|997.38|1001.47|997.47|1000.98|996.98|24
1620003820000|2021-05-03 01:03:40|1001.41|997.41|1001.61|997.61|1001.61|997.61|1001.35|997.35|18
1620003830000|2021-05-03 01:03:50|1001.54|997.54|1001.62|997.62|1001.62|997.62|1001.54|997.54|9
1620003840000|2021-05-03 01:04:00|1001.63|997.63|1002.81|998.81|1002.87|998.87|1001.62|997.62|19
1620003850000|2021-05-03 01:04:10|1002.82|998.82|1003.14|999.14|1003.65|999.65|1002.82|998.82|21
1620003860000|2021-05-03 01:04:20|1003|999|1003.58|999.58|1003.58|999.58|1002.96|998.96|28
1620003870000|2021-05-03 01:04:30|1003.51|999.51|1004.04|1000.04|1004.04|1000.04|1003.5|999.5|23
1620003880000|2021-05-03 01:04:40|1004.03|1000.03|1004.3|1000.3|1004.32|1000.32|1003.99|999.99|23
1620003890000|2021-05-03 01:04:50|1004.27|1000.27|1004.76|1000.76|1004.83|1000.83|1004.19|1000.19|23
1620003900000|2021-05-03 01:05:00|1004.78|1000.78|1006.07|1002.07|1006.07|1002.07|1004.78|1000.78|24
1620003910000|2021-05-03 01:05:10|1006.1|1002.1|1005.25|1001.25|1006.16|1002.16|1005|1001|26
1620003920000|2021-05-03 01:05:20|1005.24|1001.24|1005.83|1001.83|1006.23|1002.23|1005.21|1001.21|27
1620003930000|2021-05-03 01:05:30|1005.97|1001.97|1005.47|1001.47|1006.01|1002.01|1005.31|1001.31|27
1620003940000|2021-05-03 01:05:40|1005.48|1001.48|1004.91|1000.91|1005.48|1001.48|1004.91|1000.91|21
1620003950000|2021-05-03 01:05:50|1004.89|1000.89|1004.13|1000.13|1004.89|1000.89|1004.13|1000.13|18
1620003960000|2021-05-03 01:06:00|1004.25|1000.25|1004.19|1000.19|1004.38|1000.38|1003.97|999.97|22
1620003970000|2021-05-03 01:06:10|1004.2|1000.2|1004.33|1000.33|1004.39|1000.39|1004.17|1000.17|20
1620003980000|2021-05-03 01:06:20|1004.35|1000.35|1004.1|1000.1|1004.45|1000.45|1004.09|1000.09|25
1620003990000|2021-05-03 01:06:30|1004.12|1000.12|1003.34|999.34|1004.12|1000.12|1003.31|999.31|17
1620004000000|2021-05-03 01:06:40|1003.31|999.31|1003.56|999.56|1003.56|999.56|1002.62|998.62|23
1620004010000|2021-05-03 01:06:50|1003.55|999.55|1003.1|999.1|1003.55|999.55|1003|999|24
1620004020000|2021-05-03 01:07:00|1003.09|999.09|1003.02|999.02|1003.11|999.11|1002.59|998.59|23
1620004030000|2021-05-03 01:07:10|1003.04|999.04|1003.09|999.09|1003.21|999.21|1002.97|998.97|25
1620004040000|2021-05-03 01:07:20|1003.11|999.11|1003.43|999.43|1003.78|999.78|1003.11|999.11|21
1620004050000|2021-05-03 01:07:30|1003.41|999.41|1003.36|999.36|1003.54|999.54|1003.22|999.22|23
1620004060000|2021-05-03 01:07:40|1003.37|999.37|1003.38|999.38|1003.49|999.49|1003.32|999.32|18
1620004070000|2021-05-03 01:07:50|1003.41|999.41|1003.63|999.63|1003.65|999.65|1003.39|999.39|21
1620004080000|2021-05-03 01:08:00|1003.61|999.61|1003.83|999.83|1003.83|999.83|1003.51|999.51|23
1620004090000|2021-05-03 01:08:10|1003.76|999.76|1002.73|998.73|1003.93|999.93|1002.73|998.73|25
1620004100000|2021-05-03 01:08:20|1002.72|998.72|1002.99|998.99|1003.02|999.02|1002.7|998.7|16
1620004110000|2021-05-03 01:08:30|1003|999|1003.06|999.06|1003.22|999.22|1003|999|17
1620004120000|2021-05-03 01:08:40|1003.07|999.07|1003.07|999.07|1003.08|999.08|1002.68|998.68|22
1620004130000|2021-05-03 01:08:50|1003.04|999.04|1002.29|998.29|1003.04|999.04|1002.26|998.26|21
1620004140000|2021-05-03 01:09:00|1002.26|998.26|1002.31|998.31|1002.97|998.97|1002.26|998.26|20
1620004150000|2021-05-03 01:09:10|1002.29|998.29|1001.09|997.09|1002.34|998.34|1001.07|997.07|25
1620004160000|2021-05-03 01:09:20|1001.16|997.16|1000.85|996.85|1001.29|997.29|1000.85|996.85|22
1620004170000|2021-05-03 01:09:30|1000.83|996.83|1000.97|996.97|1000.98|996.98|1000.76|996.76|18
1620004180000|2021-05-03 01:09:40|1001.06|997.06|1001.63|997.63|1001.63|997.63|1000.73|996.73|24
1620004190000|2021-05-03 01:09:50|1001.59|997.59|1001.29|997.29|1001.78|997.78|1001.11|997.11|22
1620004200000|2021-05-03 01:10:00|1001.28|997.28|1001.71|997.71|1001.86|997.86|1001.13|997.13|25
1620004210000|2021-05-03 01:10:10|1001.4|997.4|1001.35|997.35|1001.72|997.72|1001.03|997.03|26
1620004220000|2021-05-03 01:10:20|1001.32|997.32|1001.26|997.26|1001.56|997.56|1001.24|997.24|24
1620004230000|2021-05-03 01:10:30|1001.27|997.27|1001.44|997.44|1001.52|997.52|1000.92|996.92|24
1620004240000|2021-05-03 01:10:40|1001.5|997.5|1001.53|997.53|1001.65|997.65|1001.44|997.44|13
1620004250000|2021-05-03 01:10:50|1001.52|997.52|1001.15|997.15|1001.52|997.52|1001.15|997.15|14
1620004260000|2021-05-03 01:11:00|1001.16|997.16|1001.28|997.28|1001.28|997.28|1001.15|997.15|13
1620004270000|2021-05-03 01:11:10|1001.27|997.27|1000.51|996.51|1001.28|997.28|1000.48|996.48|17
1620004280000|2021-05-03 01:11:20|1000.48|996.48|1000.94|996.94|1000.96|996.96|1000.43|996.43|21
1620004290000|2021-05-03 01:11:30|1000.95|996.95|1000.75|996.75|1000.98|996.98|1000.75|996.75|19
1620004300000|2021-05-03 01:11:40|1000.72|996.72|1000.19|996.19|1000.72|996.72|1000.19|996.19|17
1620004310000|2021-05-03 01:11:50|1000.13|996.13|999.82|995.82|1000.13|996.13|999.7|995.7|16
1620004320000|2021-05-03 01:12:00|999.65|995.65|999.6|995.6|999.69|995.69|999.59|995.59|21
1620004330000|2021-05-03 01:12:10|999.59|995.59|999.04|995.04|999.89|995.89|998.99|994.99|24
1620004340000|2021-05-03 01:12:20|999.26|995.26|999.39|995.39|999.55|995.55|999.26|995.26|21
1620004350000|2021-05-03 01:12:30|999.36|995.36|999.4|995.4|999.43|995.43|999.35|995.35|21
1620004360000|2021-05-03 01:12:40|999.34|995.34|999.39|995.39|999.42|995.42|999.28|995.28|20
1620004370000|2021-05-03 01:12:50|999.35|995.35|999.66|995.66|999.66|995.66|999.31|995.31|22
1620004380000|2021-05-03 01:13:00|999.56|995.56|999.64|995.64|999.68|995.68|999.55|995.55|14
1620004390000|2021-05-03 01:13:10|999.65|995.65|999.44|995.44|999.7|995.7|999.44|995.44|18
1620004400000|2021-05-03 01:13:20|999.41|995.41|999.22|995.22|999.52|995.52|999.22|995.22|19
1620004410000|2021-05-03 01:13:30|999.23|995.23|998.99|994.99|999.23|995.23|998.97|994.97|14
1620004420000|2021-05-03 01:13:40|998.83|994.83|998.78|994.78|998.84|994.84|998.78|994.78|5
1620004430000|2021-05-03 01:13:50|998.75|994.75|998.86|994.86|998.89|994.89|998.75|994.75|18
1620004440000|2021-05-03 01:14:00|998.57|994.57|998.67|994.67|998.67|994.67|998.38|994.38|22
1620004450000|2021-05-03 01:14:10|998.55|994.55|999.33|995.33|999.33|995.33|998.5|994.5|21
1620004460000|2021-05-03 01:14:20|999.28|995.28|999.46|995.46|999.71|995.71|999.28|995.28|19
1620004470000|2021-05-03 01:14:30|999.42|995.42|999.25|995.25|999.44|995.44|999.1|995.1|18
1620004480000|2021-05-03 01:14:40|999.21|995.21|999.42|995.42|999.44|995.44|999.1|995.1|19
1620004490000|2021-05-03 01:14:50|999.37|995.37|999.12|995.12|999.41|995.41|999.08|995.08|21
1620004500000|2021-05-03 01:15:00|999.17|995.17|999.3|995.3|999.66|995.66|999.12|995.12|20
1620004510000|2021-05-03 01:15:10|999.29|995.29|999.4|995.4|999.42|995.42|999.27|995.27|20
1620004520000|2021-05-03 01:15:20|999.46|995.46|999.6|995.6|999.63|995.63|999.46|995.46|19
1620004530000|2021-05-03 01:15:30|999.58|995.58|999.57|995.57|999.6|995.6|999.57|995.57|12
1620004540000|2021-05-03 01:15:40|999.63|995.63|999.64|995.64|999.67|995.67|999.6|995.6|10
1620004550000|2021-05-03 01:15:50|999.62|995.62|999.42|995.42|999.62|995.62|999.31|995.31|11
1620004560000|2021-05-03 01:16:00|999.47|995.47|1000.89|996.89|1001.5|997.5|999.42|995.42|25
1620004570000|2021-05-03 01:16:10|1000.71|996.71|1000.02|996.02|1001.07|997.07|1000.02|996.02|25
1620004580000|2021-05-03 01:16:20|1000.5|996.5|1000.69|996.69|1000.69|996.69|1000.42|996.42|21
1620004590000|2021-05-03 01:16:30|1000.7|996.7|1000.19|996.19|1000.77|996.77|1000.17|996.17|19
1620004600000|2021-05-03 01:16:40|1000.25|996.25|1000.47|996.47|1000.59|996.59|1000.25|996.25|18
1620004610000|2021-05-03 01:16:50|1000.35|996.35|999.66|995.66|1000.42|996.42|999.66|995.66|23
1620004620000|2021-05-03 01:17:00|999.59|995.59|999.43|995.43|999.66|995.66|999.37|995.37|21
1620004630000|2021-05-03 01:17:10|999.44|995.44|999.49|995.49|999.49|995.49|999.4|995.4|13
1620004640000|2021-05-03 01:17:20|999.5|995.5|999.08|995.08|999.5|995.5|999.08|995.08|19
1620004650000|2021-05-03 01:17:30|999.12|995.12|999.04|995.04|999.32|995.32|999.04|995.04|11
1620004660000|2021-05-03 01:17:40|999.12|995.12|998.96|994.96|999.12|995.12|998.95|994.95|16
1620004670000|2021-05-03 01:17:50|998.97|994.97|998.8|994.8|999.1|995.1|998.8|994.8|16
1620004680000|2021-05-03 01:18:00|998.87|994.87|999.19|995.19|999.31|995.31|998.87|994.87|22
1620004690000|2021-05-03 01:18:10|999.21|995.21|999.35|995.35|999.35|995.35|999.15|995.15|20
1620004700000|2021-05-03 01:18:20|999.33|995.33|999.12|995.12|999.34|995.34|999.09|995.09|19
1620004710000|2021-05-03 01:18:30|999.18|995.18|1000.13|996.13|1000.18|996.18|999.18|995.18|26
1620004720000|2021-05-03 01:18:40|1000.34|996.34|1000.1|996.1|1000.36|996.36|1000.02|996.02|23
1620004730000|2021-05-03 01:18:50|1000.09|996.09|1000|996|1000.17|996.17|999.94|995.94|16
1620004740000|2021-05-03 01:19:00|1000.04|996.04|1000.08|996.08|1000.45|996.45|1000.04|996.04|18
1620004750000|2021-05-03 01:19:10|1000.07|996.07|1000|996|1000.27|996.27|999.93|995.93|13
1620004760000|2021-05-03 01:19:20|1000.02|996.02|999.87|995.87|1000.23|996.23|999.87|995.87|18
1620004770000|2021-05-03 01:19:30|999.64|995.64|999.75|995.75|999.75|995.75|999.45|995.45|18
1620004780000|2021-05-03 01:19:40|999.76|995.76|999.84|995.84|999.84|995.84|999.73|995.73|20
1620004790000|2021-05-03 01:19:50|999.82|995.82|999.72|995.72|999.84|995.84|999.72|995.72|6
1620004800000|2021-05-03 01:20:00|999.71|995.71|999.59|995.59|999.73|995.73|999.58|995.58|8
1620004810000|2021-05-03 01:20:10|999.48|995.48|999.52|995.52|999.55|995.55|999.36|995.36|13
1620004820000|2021-05-03 01:20:20|999.49|995.49|999.33|995.33|999.52|995.52|999.33|995.33|3
1620004830000|2021-05-03 01:20:30|999.49|995.49|999.49|995.49|999.5|995.5|999.33|995.33|12
1620004840000|2021-05-03 01:20:40|999.39|995.39|999.23|995.23|999.39|995.39|999.11|995.11|16
1620004850000|2021-05-03 01:20:50|999.22|995.22|999.21|995.21|999.25|995.25|999.2|995.2|12
1620004860000|2021-05-03 01:21:00|999.25|995.25|999.26|995.26|999.26|995.26|999.18|995.18|11
1620004870000|2021-05-03 01:21:10|999.42|995.42|999.63|995.63|999.9|995.9|999.41|995.41|25
1620004880000|2021-05-03 01:21:20|999.58|995.58|999.44|995.44|999.61|995.61|999.44|995.44|16
1620004890000|2021-05-03 01:21:30|999.43|995.43|998.91|994.91|999.43|995.43|998.67|994.67|15
1620004900000|2021-05-03 01:21:40|999.02|995.02|999.41|995.41|999.41|995.41|999.02|995.02|19
1620004910000|2021-05-03 01:21:50|999.42|995.42|999.52|995.52|999.76|995.76|999.4|995.4|19
1620004920000|2021-05-03 01:22:00|999.55|995.55|998.9|994.9|999.69|995.69|998.85|994.85|26
1620004930000|2021-05-03 01:22:10|998.88|994.88|998.56|994.56|998.88|994.88|997.87|993.87|23
1620004940000|2021-05-03 01:22:20|998.54|994.54|998.21|994.21|998.54|994.54|998.07|994.07|24
1620004950000|2021-05-03 01:22:30|998.18|994.18|997.79|993.79|998.19|994.19|997.46|993.46|22
1620004960000|2021-05-03 01:22:40|997.86|993.86|997.55|993.55|997.9|993.9|997.5|993.5|22
1620004970000|2021-05-03 01:22:50|997.47|993.47|997.49|993.49|997.55|993.55|997.45|993.45|22
1620004980000|2021-05-03 01:23:00|997.46|993.46|997.49|993.49|997.49|993.49|997.43|993.43|19
1620004990000|2021-05-03 01:23:10|997.45|993.45|997.64|993.64|997.64|993.64|997.45|993.45|22
1620005000000|2021-05-03 01:23:20|997.68|993.68|997.63|993.63|997.73|993.73|997.63|993.63|7
1620005010000|2021-05-03 01:23:30|997.64|993.64|997.1|993.1|997.64|993.64|997.1|993.1|17
1620005020000|2021-05-03 01:23:40|997.11|993.11|997.55|993.55|997.56|993.56|997.11|993.11|12
1620005030000|2021-05-03 01:23:50|997.56|993.56|997.79|993.79|997.79|993.79|997.44|993.44|19
1620005040000|2021-05-03 01:24:00|997.91|993.91|997.47|993.47|997.91|993.91|997.45|993.45|24
1620005050000|2021-05-03 01:24:10|997.46|993.46|997.44|993.44|997.49|993.49|997.39|993.39|11
1620005060000|2021-05-03 01:24:20|997.43|993.43|997.72|993.72|997.74|993.74|997.43|993.43|16
1620005070000|2021-05-03 01:24:30|997.7|993.7|997.63|993.63|997.7|993.7|997.63|993.63|12
1620005080000|2021-05-03 01:24:40|997.66|993.66|998.49|994.49|998.49|994.49|997.61|993.61|19
1620005090000|2021-05-03 01:24:50|998.71|994.71|998.95|994.95|999.02|995.02|998.63|994.63|22
1620005100000|2021-05-03 01:25:00|998.91|994.91|998.26|994.26|999.13|995.13|998.19|994.19|20
1620005110000|2021-05-03 01:25:10|998.33|994.33|998.76|994.76|998.77|994.77|998.25|994.25|18
1620005120000|2021-05-03 01:25:20|998.78|994.78|999|995|999.23|995.23|998.76|994.76|21
1620005130000|2021-05-03 01:25:30|998.99|994.99|998.39|994.39|998.99|994.99|998.39|994.39|21
1620005140000|2021-05-03 01:25:40|998.37|994.37|998.17|994.17|998.4|994.4|997.99|993.99|16
1620005150000|2021-05-03 01:25:50|998.18|994.18|998.21|994.21|998.32|994.32|998.18|994.18|19
1620005160000|2021-05-03 01:26:00|998.11|994.11|998.36|994.36|998.39|994.39|997.98|993.98|20
1620005170000|2021-05-03 01:26:10|998.35|994.35|997.93|993.93|998.38|994.38|997.93|993.93|21
1620005180000|2021-05-03 01:26:20|997.94|993.94|998.6|994.6|998.6|994.6|997.85|993.85|20
1620005190000|2021-05-03 01:26:30|998.52|994.52|998.68|994.68|998.68|994.68|998.17|994.17|25
1620005200000|2021-05-03 01:26:40|998.74|994.74|999.21|995.21|999.21|995.21|998.74|994.74|21
1620005210000|2021-05-03 01:26:50|999.16|995.16|998.6|994.6|999.19|995.19|998.57|994.57|26
1620005220000|2021-05-03 01:27:00|998.61|994.61|999.11|995.11|999.11|995.11|998.61|994.61|22
1620005230000|2021-05-03 01:27:10|999.08|995.08|999.61|995.61|999.74|995.74|998.99|994.99|26
1620005240000|2021-05-03 01:27:20|999.67|995.67|999.16|995.16|999.8|995.8|999.14|995.14|22
1620005250000|2021-05-03 01:27:30|999.14|995.14|998.79|994.79|999.14|995.14|998.48|994.48|20
1620005260000|2021-05-03 01:27:40|999.06|995.06|999.21|995.21|999.26|995.26|998.95|994.95|21
1620005270000|2021-05-03 01:27:50|999.26|995.26|998.96|994.96|999.26|995.26|998.93|994.93|16
1620005280000|2021-05-03 01:28:00|998.91|994.91|998.57|994.57|998.91|994.91|998.5|994.5|14
1620005290000|2021-05-03 01:28:10|998.49|994.49|998.4|994.4|998.49|994.49|998.31|994.31|19
1620005300000|2021-05-03 01:28:20|998.38|994.38|998.35|994.35|998.45|994.45|998.28|994.28|23
1620005310000|2021-05-03 01:28:30|998.44|994.44|998.11|994.11|998.45|994.45|998.11|994.11|23
1620005320000|2021-05-03 01:28:40|998.23|994.23|998.37|994.37|998.45|994.45|998.17|994.17|24
1620005330000|2021-05-03 01:28:50|998.36|994.36|998.42|994.42|998.43|994.43|998.35|994.35|10
1620005340000|2021-05-03 01:29:00|998.41|994.41|999.41|995.41|999.55|995.55|998.4|994.4|23
1620005350000|2021-05-03 01:29:10|999.48|995.48|999.23|995.23|999.48|995.48|999.21|995.21|22
1620005360000|2021-05-03 01:29:20|999.2|995.2|998.75|994.75|999.2|995.2|998.66|994.66|17
1620005370000|2021-05-03 01:29:30|998.78|994.78|998.62|994.62|998.78|994.78|998.62|994.62|11
1620005380000|2021-05-03 01:29:40|998.56|994.56|998.38|994.38|998.56|994.56|998.33|994.33|20
1620005390000|2021-05-03 01:29:50|998.36|994.36|998.46|994.46|998.52|994.52|998.34|994.34|18
1620005400000|2021-05-03 01:30:00|998.44|994.44|999.33|995.33|999.33|995.33|998.44|994.44|25
1620005410000|2021-05-03 01:30:10|999.34|995.34|998.82|994.82|999.34|995.34|998.82|994.82|22
1620005420000|2021-05-03 01:30:20|998.87|994.87|998.6|994.6|998.94|994.94|998.58|994.58|22
1620005430000|2021-05-03 01:30:30|998.61|994.61|998.97|994.97|998.98|994.98|998.6|994.6|20
1620005440000|2021-05-03 01:30:40|998.96|994.96|998.92|994.92|999.28|995.28|998.92|994.92|27
1620005450000|2021-05-03 01:30:50|999|995|999.13|995.13|999.21|995.21|998.88|994.88|20
1620005460000|2021-05-03 01:31:00|999.15|995.15|999|995|999.15|995.15|998.97|994.97|20
1620005470000|2021-05-03 01:31:10|999.08|995.08|998.99|994.99|999.28|995.28|998.75|994.75|23
1620005480000|2021-05-03 01:31:20|998.91|994.91|998.8|994.8|999.04|995.04|998.74|994.74|19
1620005490000|2021-05-03 01:31:30|998.76|994.76|998.62|994.62|998.78|994.78|998.62|994.62|20
1620005500000|2021-05-03 01:31:40|998.63|994.63|998.41|994.41|998.94|994.94|998.41|994.41|21
1620005510000|2021-05-03 01:31:50|998.46|994.46|998.63|994.63|998.63|994.63|998.46|994.46|16
1620005520000|2021-05-03 01:32:00|998.65|994.65|998.74|994.74|998.76|994.76|998.65|994.65|13
1620005530000|2021-05-03 01:32:10|998.8|994.8|999.41|995.41|999.41|995.41|998.77|994.77|23
1620005540000|2021-05-03 01:32:20|999.4|995.4|999.44|995.44|999.69|995.69|999.38|995.38|26
1620005550000|2021-05-03 01:32:30|999.33|995.33|999.07|995.07|999.53|995.53|999.07|995.07|16
1620005560000|2021-05-03 01:32:40|999.09|995.09|999.68|995.68|999.68|995.68|999|995|26
1620005570000|2021-05-03 01:32:50|999.75|995.75|998.63|994.63|999.75|995.75|998.63|994.63|19
1620005580000|2021-05-03 01:33:00|998.64|994.64|998.89|994.89|999.08|995.08|998.62|994.62|15
1620005590000|2021-05-03 01:33:10|998.9|994.9|998.84|994.84|998.9|994.9|998.79|994.79|12
1620005600000|2021-05-03 01:33:20|999.02|995.02|998.87|994.87|999.11|995.11|998.87|994.87|18
1620005610000|2021-05-03 01:33:30|998.91|994.91|998.92|994.92|999.06|995.06|998.84|994.84|18
1620005620000|2021-05-03 01:33:40|998.93|994.93|998.95|994.95|998.95|994.95|998.86|994.86|15
1620005630000|2021-05-03 01:33:50|998.92|994.92|998.71|994.71|998.92|994.92|998.68|994.68|19
1620005640000|2021-05-03 01:34:00|998.7|994.7|998.48|994.48|998.7|994.7|998.27|994.27|17
1620005650000|2021-05-03 01:34:10|998.49|994.49|998.37|994.37|998.5|994.5|998.37|994.37|16
1620005660000|2021-05-03 01:34:20|998.38|994.38|998.37|994.37|998.5|994.5|998.25|994.25|14
1620005670000|2021-05-03 01:34:30|998.52|994.52|998.57|994.57|998.57|994.57|998.28|994.28|13
1620005680000|2021-05-03 01:34:40|998.58|994.58|998.73|994.73|998.76|994.76|998.58|994.58|13
1620005690000|2021-05-03 01:34:50|998.72|994.72|998.58|994.58|998.72|994.72|998.55|994.55|11
1620005700000|2021-05-03 01:35:00|998.57|994.57|998.91|994.91|999.01|995.01|998.57|994.57|22
1620005710000|2021-05-03 01:35:10|998.9|994.9|998.89|994.89|998.91|994.91|998.6|994.6|22
1620005720000|2021-05-03 01:35:20|998.95|994.95|998.93|994.93|999|995|998.84|994.84|24
1620005730000|2021-05-03 01:35:30|998.92|994.92|998.79|994.79|998.94|994.94|998.72|994.72|16
1620005740000|2021-05-03 01:35:40|998.8|994.8|998.81|994.81|998.86|994.86|998.77|994.77|17
1620005750000|2021-05-03 01:35:50|998.83|994.83|998.91|994.91|998.93|994.93|998.77|994.77|11
1620005760000|2021-05-03 01:36:00|998.86|994.86|999.03|995.03|999.07|995.07|998.83|994.83|15
1620005770000|2021-05-03 01:36:10|999.05|995.05|999.33|995.33|999.42|995.42|999.04|995.04|24
1620005780000|2021-05-03 01:36:20|999.12|995.12|999.1|995.1|999.79|995.79|999.06|995.06|23
1620005790000|2021-05-03 01:36:30|999.09|995.09|999.19|995.19|999.24|995.24|999.09|995.09|10
1620005800000|2021-05-03 01:36:40|999.18|995.18|999.48|995.48|999.51|995.51|999.14|995.14|13
1620005810000|2021-05-03 01:36:50|999.47|995.47|999.44|995.44|999.48|995.48|999.44|995.44|4
1620005820000|2021-05-03 01:37:00|999.46|995.46|999.37|995.37|999.58|995.58|999.37|995.37|12
1620005830000|2021-05-03 01:37:10|999.3|995.3|999.24|995.24|999.3|995.3|999.18|995.18|20
1620005840000|2021-05-03 01:37:20|999.21|995.21|999.29|995.29|999.3|995.3|999.21|995.21|13
1620005850000|2021-05-03 01:37:30|999.28|995.28|999.22|995.22|999.3|995.3|999.22|995.22|18
1620005860000|2021-05-03 01:37:40|999.26|995.26|999.25|995.25|999.29|995.29|999.22|995.22|17
1620005870000|2021-05-03 01:37:50|999.26|995.26|999.4|995.4|999.41|995.41|999.24|995.24|13
1620005880000|2021-05-03 01:38:00|999.39|995.39|999.3|995.3|999.45|995.45|999.21|995.21|13
1620005890000|2021-05-03 01:38:10|999.32|995.32|998.85|994.85|999.32|995.32|998.85|994.85|14
1620005900000|2021-05-03 01:38:20|998.83|994.83|999.38|995.38|999.38|995.38|998.83|994.83|19
1620005910000|2021-05-03 01:38:30|999.37|995.37|999.15|995.15|999.37|995.37|999.12|995.12|14
1620005920000|2021-05-03 01:38:40|999.13|995.13|998.74|994.74|999.14|995.14|998.72|994.72|20
1620005930000|2021-05-03 01:38:50|998.75|994.75|1000.71|996.71|1000.73|996.73|998.74|994.74|28
1620005940000|2021-05-03 01:39:00|1000.67|996.67|1000.77|996.77|1000.95|996.95|1000.52|996.52|28
1620005950000|2021-05-03 01:39:10|1000.83|996.83|1000.57|996.57|1000.9|996.9|1000.54|996.54|24
1620005960000|2021-05-03 01:39:20|1000.38|996.38|1001.18|997.18|1001.48|997.48|999.9|995.9|24
1620005970000|2021-05-03 01:39:30|1001.17|997.17|1001.98|997.98|1001.98|997.98|1001.16|997.16|27
1620005980000|2021-05-03 01:39:40|1001.99|997.99|1001.96|997.96|1002.4|998.4|1001.93|997.93|23
1620005990000|2021-05-03 01:39:50|1001.99|997.99|1001.85|997.85|1002.21|998.21|1001.66|997.66|27
1620006000000|2021-05-03 01:40:00|1001.88|997.88|1002.09|998.09|1002.14|998.14|1001.81|997.81|22
1620006010000|2021-05-03 01:40:10|1001.96|997.96|1002.45|998.45|1002.45|998.45|1001.68|997.68|27
1620006020000|2021-05-03 01:40:20|1002.29|998.29|1002.68|998.68|1002.68|998.68|1002.21|998.21|27
1620006030000|2021-05-03 01:40:30|1002.5|998.5|1004.47|1000.47|1004.47|1000.47|1002.46|998.46|26
1620006040000|2021-05-03 01:40:40|1004.49|1000.49|1004.51|1000.51|1005.31|1001.31|1004.35|1000.35|27
1620006050000|2021-05-03 01:40:50|1004.49|1000.49|1005.31|1001.31|1005.31|1001.31|1004.47|1000.47|23
1620006060000|2021-05-03 01:41:00|1005.28|1001.28|1006.22|1002.22|1006.22|1002.22|1005.17|1001.17|24
1620006070000|2021-05-03 01:41:10|1006.31|1002.31|1007.11|1003.11|1007.41|1003.41|1006.31|1002.31|28
1620006080000|2021-05-03 01:41:20|1007.18|1003.18|1008.38|1004.38|1008.38|1004.38|1007.13|1003.13|28
1620006090000|2021-05-03 01:41:30|1008.41|1004.41|1008.03|1004.03|1008.41|1004.41|1007.88|1003.88|22
1620006100000|2021-05-03 01:41:40|1007.98|1003.98|1007.33|1003.33|1008.04|1004.04|1007|1003|22
1620006110000|2021-05-03 01:41:50|1007.06|1003.06|1006.8|1002.8|1007.39|1003.39|1006.39|1002.39|26
1620006120000|2021-05-03 01:42:00|1007|1003|1005.4|1001.4|1007|1003|1005.37|1001.37|29
1620006130000|2021-05-03 01:42:10|1005.41|1001.41|1004.8|1000.8|1005.57|1001.57|1004.78|1000.78|26
1620006140000|2021-05-03 01:42:20|1004.92|1000.92|1004.97|1000.97|1005.72|1001.72|1004.67|1000.67|23
1620006150000|2021-05-03 01:42:30|1004.89|1000.89|1005.02|1001.02|1005.25|1001.25|1004.72|1000.72|24
1620006160000|2021-05-03 01:42:40|1005.03|1001.03|1005.12|1001.12|1005.12|1001.12|1004.55|1000.55|17
1620006170000|2021-05-03 01:42:50|1005.07|1001.07|1005.05|1001.05|1005.35|1001.35|1004.8|1000.8|26
1620006180000|2021-05-03 01:43:00|1005.12|1001.12|1005.36|1001.36|1005.41|1001.41|1004.83|1000.83|23
1620006190000|2021-05-03 01:43:10|1005.39|1001.39|1005.42|1001.42|1005.54|1001.54|1005.26|1001.26|23
1620006200000|2021-05-03 01:43:20|1005.45|1001.45|1005.34|1001.34|1005.45|1001.45|1005.32|1001.32|20
1620006210000|2021-05-03 01:43:30|1005.3|1001.3|1005.25|1001.25|1005.61|1001.61|1005.22|1001.22|24
1620006220000|2021-05-03 01:43:40|1005.3|1001.3|1005.31|1001.31|1005.43|1001.43|1005.18|1001.18|18
1620006230000|2021-05-03 01:43:50|1005.08|1001.08|1005.31|1001.31|1005.34|1001.34|1005.03|1001.03|27
1620006240000|2021-05-03 01:44:00|1005.29|1001.29|1005.62|1001.62|1005.62|1001.62|1005.18|1001.18|24
1620006250000|2021-05-03 01:44:10|1005.61|1001.61|1004.83|1000.83|1005.61|1001.61|1004.77|1000.77|21
1620006260000|2021-05-03 01:44:20|1004.87|1000.87|1004.45|1000.45|1004.87|1000.87|1004.4|1000.4|22
1620006270000|2021-05-03 01:44:30|1004.42|1000.42|1004.05|1000.05|1004.46|1000.46|1003.91|999.91|21
1620006280000|2021-05-03 01:44:40|1003.85|999.85|1004.15|1000.15|1004.28|1000.28|1003.34|999.34|24
1620006290000|2021-05-03 01:44:50|1004.18|1000.18|1004.25|1000.25|1004.26|1000.26|1003.82|999.82|24
1620006300000|2021-05-03 01:45:00|1004.24|1000.24|1004.42|1000.42|1004.42|1000.42|1004.14|1000.14|23
1620006310000|2021-05-03 01:45:10|1004.34|1000.34|1005.21|1001.21|1005.21|1001.21|1004.34|1000.34|25
1620006320000|2021-05-03 01:45:20|1005.28|1001.28|1005.91|1001.91|1005.91|1001.91|1005.21|1001.21|22
1620006330000|2021-05-03 01:45:30|1005.93|1001.93|1006.5|1002.5|1006.98|1002.98|1005.93|1001.93|24
1620006340000|2021-05-03 01:45:40|1006.51|1002.51|1005.96|1001.96|1006.52|1002.52|1005.79|1001.79|20
1620006350000|2021-05-03 01:45:50|1006.14|1002.14|1006.54|1002.54|1006.68|1002.68|1006.14|1002.14|20
1620006360000|2021-05-03 01:46:00|1006.61|1002.61|1006.03|1002.03|1006.71|1002.71|1006|1002|24
1620006370000|2021-05-03 01:46:10|1005.97|1001.97|1005.51|1001.51|1006.03|1002.03|1005.41|1001.41|24
1620006380000|2021-05-03 01:46:20|1005.46|1001.46|1005.42|1001.42|1005.53|1001.53|1005.22|1001.22|21
1620006390000|2021-05-03 01:46:30|1005.4|1001.4|1005.44|1001.44|1005.45|1001.45|1005.23|1001.23|26
1620006400000|2021-05-03 01:46:40|1005.79|1001.79|1005.44|1001.44|1005.9|1001.9|1005.43|1001.43|24
1620006410000|2021-05-03 01:46:50|1005.43|1001.43|1004.84|1000.84|1005.47|1001.47|1004.67|1000.67|24
1620006420000|2021-05-03 01:47:00|1004.86|1000.86|1004.97|1000.97|1005.47|1001.47|1004.83|1000.83|26
1620006430000|2021-05-03 01:47:10|1005.04|1001.04|1005.26|1001.26|1005.62|1001.62|1005.04|1001.04|25
1620006440000|2021-05-03 01:47:20|1005.27|1001.27|1005.29|1001.29|1005.36|1001.36|1005.16|1001.16|21
1620006450000|2021-05-03 01:47:30|1005.39|1001.39|1005.37|1001.37|1005.79|1001.79|1005.37|1001.37|22
1620006460000|2021-05-03 01:47:40|1005.36|1001.36|1005.75|1001.75|1005.75|1001.75|1004.98|1000.98|25
1620006470000|2021-05-03 01:47:50|1005.77|1001.77|1006.72|1002.72|1006.86|1002.86|1005.76|1001.76|22
1620006480000|2021-05-03 01:48:00|1006.62|1002.62|1006.5|1002.5|1006.76|1002.76|1006.5|1002.5|25
1620006490000|2021-05-03 01:48:10|1006.52|1002.52|1006.41|1002.41|1006.8|1002.8|1006.41|1002.41|25
1620006500000|2021-05-03 01:48:20|1006.39|1002.39|1006.19|1002.19|1006.46|1002.46|1005.8|1001.8|25
1620006510000|2021-05-03 01:48:30|1006.21|1002.21|1006.4|1002.4|1006.4|1002.4|1005.99|1001.99|18
1620006520000|2021-05-03 01:48:40|1006.42|1002.42|1006.16|1002.16|1006.42|1002.42|1006.12|1002.12|20
1620006530000|2021-05-03 01:48:50|1006.13|1002.13|1005.86|1001.86|1006.34|1002.34|1005.84|1001.84|21
1620006540000|2021-05-03 01:49:00|1005.85|1001.85|1006.57|1002.57|1006.57|1002.57|1005.85|1001.85|18
1620006550000|2021-05-03 01:49:10|1006.58|1002.58|1006.37|1002.37|1006.59|1002.59|1006.18|1002.18|15
1620006560000|2021-05-03 01:49:20|1006.33|1002.33|1007.01|1003.01|1007.07|1003.07|1006.33|1002.33|20
1620006570000|2021-05-03 01:49:30|1007.07|1003.07|1007|1003|1007.08|1003.08|1006.92|1002.92|13
1620006580000|2021-05-03 01:49:40|1006.95|1002.95|1007.23|1003.23|1007.23|1003.23|1006.95|1002.95|15
1620006590000|2021-05-03 01:49:50|1007.22|1003.22|1007.8|1003.8|1007.94|1003.94|1007.2|1003.2|24
1620006600000|2021-05-03 01:50:00|1007.78|1003.78|1006.54|1002.54|1008.03|1004.03|1006.54|1002.54|25
1620006610000|2021-05-03 01:50:10|1006.86|1002.86|1007.37|1003.37|1007.37|1003.37|1006.86|1002.86|16
1620006620000|2021-05-03 01:50:20|1007.39|1003.39|1007.77|1003.77|1007.8|1003.8|1007.29|1003.29|22
1620006630000|2021-05-03 01:50:30|1007.79|1003.79|1007.05|1003.05|1007.81|1003.81|1007.02|1003.02|19
1620006640000|2021-05-03 01:50:40|1007.02|1003.02|1006.78|1002.78|1007.28|1003.28|1006.36|1002.36|22
1620006650000|2021-05-03 01:50:50|1006.84|1002.84|1007.32|1003.32|1007.32|1003.32|1006.61|1002.61|24
1620006660000|2021-05-03 01:51:00|1007.25|1003.25|1007.79|1003.79|1007.88|1003.88|1007.2|1003.2|25
1620006670000|2021-05-03 01:51:10|1007.78|1003.78|1007.75|1003.75|1007.84|1003.84|1007.74|1003.74|22
1620006680000|2021-05-03 01:51:20|1007.57|1003.57|1007.57|1003.57|1007.59|1003.59|1007.34|1003.34|16
1620006690000|2021-05-03 01:51:30|1007.61|1003.61|1008.19|1004.19|1008.19|1004.19|1007.61|1003.61|22
1620006700000|2021-05-03 01:51:40|1008.39|1004.39|1008.26|1004.26|1008.43|1004.43|1008.22|1004.22|23
1620006710000|2021-05-03 01:51:50|1008.11|1004.11|1007.63|1003.63|1008.34|1004.34|1007.43|1003.43|26
1620006720000|2021-05-03 01:52:00|1007.72|1003.72|1008.43|1004.43|1008.47|1004.47|1007.72|1003.72|25
1620006730000|2021-05-03 01:52:10|1008.41|1004.41|1008.36|1004.36|1008.44|1004.44|1008.22|1004.22|20
1620006740000|2021-05-03 01:52:20|1008.35|1004.35|1008.37|1004.37|1008.59|1004.59|1008.35|1004.35|17
1620006750000|2021-05-03 01:52:30|1008.35|1004.35|1007.19|1003.19|1008.35|1004.35|1007.19|1003.19|19
1620006760000|2021-05-03 01:52:40|1007.21|1003.21|1007.49|1003.49|1007.67|1003.67|1007.21|1003.21|17
1620006770000|2021-05-03 01:52:50|1007.64|1003.64|1007.13|1003.13|1007.64|1003.64|1007.13|1003.13|19
1620006780000|2021-05-03 01:53:00|1006.96|1002.96|1007.23|1003.23|1007.24|1003.24|1006.96|1002.96|14
1620006790000|2021-05-03 01:53:10|1007.24|1003.24|1007.25|1003.25|1007.28|1003.28|1007.23|1003.23|6
1620006800000|2021-05-03 01:53:20|1007.28|1003.28|1008.58|1004.58|1008.58|1004.58|1007.28|1003.28|17
1620006810000|2021-05-03 01:53:30|1008.6|1004.6|1008.56|1004.56|1008.69|1004.69|1008.36|1004.36|27
1620006820000|2021-05-03 01:53:40|1008.58|1004.58|1008.52|1004.52|1008.75|1004.75|1008.46|1004.46|20
1620006830000|2021-05-03 01:53:50|1008.53|1004.53|1008.63|1004.63|1008.63|1004.63|1008.49|1004.49|11
1620006840000|2021-05-03 01:54:00|1008.6|1004.6|1008.35|1004.35|1008.74|1004.74|1008.35|1004.35|11
1620006850000|2021-05-03 01:54:10|1008.39|1004.39|1008.35|1004.35|1008.44|1004.44|1008.35|1004.35|15
1620006860000|2021-05-03 01:54:20|1008.37|1004.37|1008.76|1004.76|1008.87|1004.87|1008.35|1004.35|19
1620006870000|2021-05-03 01:54:30|1008.77|1004.77|1008.66|1004.66|1008.93|1004.93|1008.41|1004.41|20
1620006880000|2021-05-03 01:54:40|1008.6|1004.6|1008.44|1004.44|1008.82|1004.82|1008.41|1004.41|19
1620006890000|2021-05-03 01:54:50|1008.42|1004.42|1008.38|1004.38|1008.48|1004.48|1008.37|1004.37|11
1620006900000|2021-05-03 01:55:00|1008.37|1004.37|1007.91|1003.91|1008.78|1004.78|1007.91|1003.91|17
1620006910000|2021-05-03 01:55:10|1007.88|1003.88|1007.95|1003.95|1007.96|1003.96|1007.48|1003.48|17
1620006920000|2021-05-03 01:55:20|1007.96|1003.96|1007.21|1003.21|1008.23|1004.23|1007.15|1003.15|21
1620006930000|2021-05-03 01:55:30|1007.24|1003.24|1007.74|1003.74|1008|1004|1007.24|1003.24|26
1620006940000|2021-05-03 01:55:40|1007.8|1003.8|1007.22|1003.22|1007.81|1003.81|1007.2|1003.2|24
1620006950000|2021-05-03 01:55:50|1007.2|1003.2|1007.26|1003.26|1007.27|1003.27|1007.15|1003.15|18
1620006960000|2021-05-03 01:56:00|1007.24|1003.24|1007.17|1003.17|1007.28|1003.28|1007.12|1003.12|12
1620006970000|2021-05-03 01:56:10|1007.28|1003.28|1006.88|1002.88|1007.41|1003.41|1006.88|1002.88|23
1620006980000|2021-05-03 01:56:20|1006.9|1002.9|1006.79|1002.79|1006.9|1002.9|1006.66|1002.66|23
1620006990000|2021-05-03 01:56:30|1006.81|1002.81|1006.7|1002.7|1006.84|1002.84|1006.61|1002.61|20
1620007000000|2021-05-03 01:56:40|1006.67|1002.67|1006.77|1002.77|1006.86|1002.86|1006.67|1002.67|12
1620007010000|2021-05-03 01:56:50|1006.78|1002.78|1005.66|1001.66|1006.78|1002.78|1005.66|1001.66|23
1620007020000|2021-05-03 01:57:00|1005.59|1001.59|1005.62|1001.62|1005.79|1001.79|1005.46|1001.46|24
1620007030000|2021-05-03 01:57:10|1005.64|1001.64|1005.58|1001.58|1005.68|1001.68|1005.44|1001.44|11
1620007040000|2021-05-03 01:57:20|1005.57|1001.57|1005.49|1001.49|1005.57|1001.57|1005.45|1001.45|6
1620007050000|2021-05-03 01:57:30|1005.52|1001.52|1006.64|1002.64|1006.95|1002.95|1005.52|1001.52|24
1620007060000|2021-05-03 01:57:40|1006.58|1002.58|1006.43|1002.43|1006.66|1002.66|1006.4|1002.4|17
1620007070000|2021-05-03 01:57:50|1006.44|1002.44|1006.04|1002.04|1006.52|1002.52|1005.94|1001.94|25
1620007080000|2021-05-03 01:58:00|1006.29|1002.29|1007.19|1003.19|1007.19|1003.19|1006.29|1002.29|17
1620007090000|2021-05-03 01:58:10|1007.31|1003.31|1006.49|1002.49|1007.31|1003.31|1006.46|1002.46|21
1620007100000|2021-05-03 01:58:20|1006.46|1002.46|1006.41|1002.41|1006.8|1002.8|1006.41|1002.41|17
1620007110000|2021-05-03 01:58:30|1006.44|1002.44|1006.83|1002.83|1006.83|1002.83|1006.41|1002.41|21
1620007120000|2021-05-03 01:58:40|1006.85|1002.85|1006.66|1002.66|1006.95|1002.95|1006.6|1002.6|23
1620007130000|2021-05-03 01:58:50|1006.7|1002.7|1006.84|1002.84|1006.89|1002.89|1006.37|1002.37|25
1620007140000|2021-05-03 01:59:00|1006.78|1002.78|1006.52|1002.52|1006.87|1002.87|1006.37|1002.37|26
1620007150000|2021-05-03 01:59:10|1006.51|1002.51|1006.9|1002.9|1007.17|1003.17|1006.49|1002.49|25
1620007160000|2021-05-03 01:59:20|1006.84|1002.84|1006.72|1002.72|1006.94|1002.94|1006.72|1002.72|19
1620007170000|2021-05-03 01:59:30|1006.71|1002.71|1007.1|1003.1|1007.1|1003.1|1006.5|1002.5|15
1620007180000|2021-05-03 01:59:40|1007.09|1003.09|1007.38|1003.38|1007.42|1003.42|1007.09|1003.09|15
1620007190000|2021-05-03 01:59:50|1007.39|1003.39|1008.3|1004.3|1008.3|1004.3|1007.39|1003.39|15
1620007200000|2021-05-03 02:00:00|1008.48|1004.48|1008.76|1004.76|1008.89|1004.89|1008.48|1004.48|19
1620007210000|2021-05-03 02:00:10|1008.67|1004.67|1008.75|1004.75|1008.98|1004.98|1008.67|1004.67|25
1620007220000|2021-05-03 02:00:20|1008.72|1004.72|1008.78|1004.78|1008.79|1004.79|1008.72|1004.72|12
1620007230000|2021-05-03 02:00:30|1008.82|1004.82|1008.73|1004.73|1009.42|1005.42|1008.73|1004.73|21
1620007240000|2021-05-03 02:00:40|1008.83|1004.83|1008.5|1004.5|1008.83|1004.83|1008.49|1004.49|13
1620007250000|2021-05-03 02:00:50|1008.52|1004.52|1008.54|1004.54|1008.58|1004.58|1008.35|1004.35|22
1620007260000|2021-05-03 02:01:00|1008.51|1004.51|1008.55|1004.55|1008.68|1004.68|1008.41|1004.41|23
1620007270000|2021-05-03 02:01:10|1008.56|1004.56|1008.51|1004.51|1008.67|1004.67|1008.49|1004.49|18
1620007280000|2021-05-03 02:01:20|1008.48|1004.48|1007.68|1003.68|1008.48|1004.48|1007.68|1003.68|20
1620007290000|2021-05-03 02:01:30|1007.58|1003.58|1007.33|1003.33|1007.64|1003.64|1007.33|1003.33|22
1620007300000|2021-05-03 02:01:40|1007.31|1003.31|1007.6|1003.6|1007.7|1003.7|1007.31|1003.31|22
1620007310000|2021-05-03 02:01:50|1007.58|1003.58|1007.7|1003.7|1008.16|1004.16|1007.58|1003.58|25
1620007320000|2021-05-03 02:02:00|1007.74|1003.74|1007.66|1003.66|1007.86|1003.86|1007.61|1003.61|21
1620007330000|2021-05-03 02:02:10|1007.69|1003.69|1007.98|1003.98|1008.07|1004.07|1007.63|1003.63|16
1620007340000|2021-05-03 02:02:20|1007.97|1003.97|1007.66|1003.66|1007.97|1003.97|1007.66|1003.66|18
1620007350000|2021-05-03 02:02:30|1007.67|1003.67|1007.59|1003.59|1007.68|1003.68|1007.59|1003.59|8
1620007360000|2021-05-03 02:02:40|1007.6|1003.6|1007.54|1003.54|1007.64|1003.64|1007.45|1003.45|23
1620007370000|2021-05-03 02:02:50|1007.5|1003.5|1007.62|1003.62|1007.62|1003.62|1007.39|1003.39|15
1620007380000|2021-05-03 02:03:00|1007.61|1003.61|1006.96|1002.96|1007.61|1003.61|1006.91|1002.91|21
1620007390000|2021-05-03 02:03:10|1006.95|1002.95|1007.23|1003.23|1007.23|1003.23|1006.95|1002.95|13
1620007400000|2021-05-03 02:03:20|1007.37|1003.37|1007.11|1003.11|1007.38|1003.38|1006.83|1002.83|24
1620007410000|2021-05-03 02:03:30|1007.06|1003.06|1006.9|1002.9|1007.06|1003.06|1006.81|1002.81|17
1620007420000|2021-05-03 02:03:40|1006.93|1002.93|1006.93|1002.93|1007.08|1003.08|1006.85|1002.85|19
1620007430000|2021-05-03 02:03:50|1006.94|1002.94|1006.89|1002.89|1007.04|1003.04|1006.6|1002.6|20
1620007440000|2021-05-03 02:04:00|1006.84|1002.84|1006.36|1002.36|1006.85|1002.85|1006.36|1002.36|24
1620007450000|2021-05-03 02:04:10|1006.34|1002.34|1007.11|1003.11|1007.6|1003.6|1006.25|1002.25|23
1620007460000|2021-05-03 02:04:20|1007.09|1003.09|1007.14|1003.14|1007.14|1003.14|1006.54|1002.54|28
1620007470000|2021-05-03 02:04:30|1007.11|1003.11|1007.1|1003.1|1007.17|1003.17|1006.94|1002.94|24
1620007480000|2021-05-03 02:04:40|1007.09|1003.09|1007.27|1003.27|1007.35|1003.35|1007.02|1003.02|23
1620007490000|2021-05-03 02:04:50|1007.49|1003.49|1007.12|1003.12|1007.64|1003.64|1007.08|1003.08|24
1620007500000|2021-05-03 02:05:00|1006.69|1002.69|1007.66|1003.66|1007.82|1003.82|1006.67|1002.67|25
1620007510000|2021-05-03 02:05:10|1007.83|1003.83|1006.89|1002.89|1007.83|1003.83|1006.89|1002.89|19
1620007520000|2021-05-03 02:05:20|1006.9|1002.9|1006.45|1002.45|1006.97|1002.97|1006.31|1002.31|22
1620007530000|2021-05-03 02:05:30|1006.58|1002.58|1007.2|1003.2|1007.29|1003.29|1006.44|1002.44|22
1620007540000|2021-05-03 02:05:40|1007.19|1003.19|1007.01|1003.01|1007.25|1003.25|1006.96|1002.96|18
1620007550000|2021-05-03 02:05:50|1007.07|1003.07|1007.59|1003.59|1007.59|1003.59|1007.07|1003.07|18
1620007560000|2021-05-03 02:06:00|1007.75|1003.75|1007.44|1003.44|1007.9|1003.9|1007.41|1003.41|22
1620007570000|2021-05-03 02:06:10|1007.36|1003.36|1007.31|1003.31|1007.46|1003.46|1007.17|1003.17|23
1620007580000|2021-05-03 02:06:20|1007.36|1003.36|1006.79|1002.79|1007.36|1003.36|1006.79|1002.79|19
1620007590000|2021-05-03 02:06:30|1006.78|1002.78|1006.5|1002.5|1006.84|1002.84|1006.45|1002.45|23
1620007600000|2021-05-03 02:06:40|1006.29|1002.29|1005.95|1001.95|1006.29|1002.29|1005.84|1001.84|23
1620007610000|2021-05-03 02:06:50|1005.87|1001.87|1005.77|1001.77|1006|1002|1005.6|1001.6|17
1620007620000|2021-05-03 02:07:00|1005.76|1001.76|1005.07|1001.07|1006.06|1002.06|1005.07|1001.07|20
1620007630000|2021-05-03 02:07:10|1005.08|1001.08|1005.69|1001.69|1005.82|1001.82|1005.07|1001.07|24
1620007640000|2021-05-03 02:07:20|1005.67|1001.67|1006.16|1002.16|1006.16|1002.16|1005.65|1001.65|19
1620007650000|2021-05-03 02:07:30|1006.13|1002.13|1005.88|1001.88|1006.13|1002.13|1005.82|1001.82|23
1620007660000|2021-05-03 02:07:40|1005.91|1001.91|1005.71|1001.71|1006.11|1002.11|1005.71|1001.71|20
1620007670000|2021-05-03 02:07:50|1005.7|1001.7|1005.72|1001.72|1005.72|1001.72|1005.67|1001.67|12
1620007680000|2021-05-03 02:08:00|1005.73|1001.73|1005.26|1001.26|1005.81|1001.81|1005.14|1001.14|20
1620007690000|2021-05-03 02:08:10|1005.11|1001.11|1004.17|1000.17|1005.11|1001.11|1003.94|999.94|24
1620007700000|2021-05-03 02:08:20|1004.25|1000.25|1004|1000|1004.49|1000.49|1003.95|999.95|19
1620007710000|2021-05-03 02:08:30|1003.66|999.66|1003.52|999.52|1003.7|999.7|1003.43|999.43|18
1620007720000|2021-05-03 02:08:40|1003.53|999.53|1003.78|999.78|1003.8|999.8|1003.52|999.52|13
1620007730000|2021-05-03 02:08:50|1003.56|999.56|1003.39|999.39|1003.61|999.61|1003.31|999.31|25
1620007740000|2021-05-03 02:09:00|1003.42|999.42|1003.59|999.59|1004.18|1000.18|1003.42|999.42|19
1620007750000|2021-05-03 02:09:10|1003.61|999.61|1003.65|999.65|1003.66|999.66|1003.57|999.57|14
1620007760000|2021-05-03 02:09:20|1003.61|999.61|1002.89|998.89|1003.61|999.61|1002.89|998.89|23
1620007770000|2021-05-03 02:09:30|1002.85|998.85|1002.86|998.86|1003.09|999.09|1002.5|998.5|21
1620007780000|2021-05-03 02:09:40|1003.02|999.02|1002.7|998.7|1003.04|999.04|1002.56|998.56|27
1620007790000|2021-05-03 02:09:50|1002.71|998.71|1003.07|999.07|1003.45|999.45|1002.71|998.71|23
1620007800000|2021-05-03 02:10:00|1003|999|1003.24|999.24|1003.28|999.28|1002.9|998.9|20
1620007810000|2021-05-03 02:10:10|1003.28|999.28|1003.14|999.14|1003.32|999.32|1003.14|999.14|11
1620007820000|2021-05-03 02:10:20|1003.31|999.31|1004.26|1000.26|1004.75|1000.75|1003.31|999.31|25
1620007830000|2021-05-03 02:10:30|1004.23|1000.23|1004.29|1000.29|1004.52|1000.52|1004.22|1000.22|23
1620007840000|2021-05-03 02:10:40|1004.02|1000.02|1003.67|999.67|1004.17|1000.17|1003.62|999.62|24
1620007850000|2021-05-03 02:10:50|1003.52|999.52|1003.25|999.25|1003.63|999.63|1003.2|999.2|24
1620007860000|2021-05-03 02:11:00|1003.21|999.21|1002.28|998.28|1003.52|999.52|1002.28|998.28|22
1620007870000|2021-05-03 02:11:10|1002.34|998.34|1002.26|998.26|1002.48|998.48|1002.16|998.16|21
1620007880000|2021-05-03 02:11:20|1002.48|998.48|1002.73|998.73|1002.73|998.73|1002.19|998.19|26
1620007890000|2021-05-03 02:11:30|1002.72|998.72|1001.91|997.91|1002.82|998.82|1001.91|997.91|19
1620007900000|2021-05-03 02:11:40|1001.96|997.96|1002.19|998.19|1002.44|998.44|1001.92|997.92|19
1620007910000|2021-05-03 02:11:50|1002.36|998.36|1003.07|999.07|1003.07|999.07|1002.19|998.19|21
1620007920000|2021-05-03 02:12:00|1003.11|999.11|1002.94|998.94|1003.36|999.36|1002.72|998.72|26
1620007930000|2021-05-03 02:12:10|1002.95|998.95|1004|1000|1004|1000|1002.91|998.91|22
1620007940000|2021-05-03 02:12:20|1003.91|999.91|1004.34|1000.34|1004.5|1000.5|1003.91|999.91|21
1620007950000|2021-05-03 02:12:30|1004.37|1000.37|1005.36|1001.36|1005.47|1001.47|1004.37|1000.37|23
1620007960000|2021-05-03 02:12:40|1005.34|1001.34|1005.13|1001.13|1005.47|1001.47|1005.07|1001.07|21
1620007970000|2021-05-03 02:12:50|1005.17|1001.17|1005.21|1001.21|1005.25|1001.25|1005.14|1001.14|21
1620007980000|2021-05-03 02:13:00|1005.28|1001.28|1005.24|1001.24|1005.89|1001.89|1005.24|1001.24|21
1620007990000|2021-05-03 02:13:10|1005.25|1001.25|1005.18|1001.18|1005.41|1001.41|1004.94|1000.94|20
1620008000000|2021-05-03 02:13:20|1005.14|1001.14|1005.05|1001.05|1005.26|1001.26|1005.04|1001.04|18
1620008010000|2021-05-03 02:13:30|1005.04|1001.04|1005.29|1001.29|1005.67|1001.67|1004.96|1000.96|25
1620008020000|2021-05-03 02:13:40|1005.09|1001.09|1005.29|1001.29|1005.29|1001.29|1004.99|1000.99|14
1620008030000|2021-05-03 02:13:50|1005.28|1001.28|1005.27|1001.27|1005.76|1001.76|1005.14|1001.14|22
1620008040000|2021-05-03 02:14:00|1005.25|1001.25|1005.25|1001.25|1005.44|1001.44|1005.13|1001.13|13
1620008050000|2021-05-03 02:14:10|1005.28|1001.28|1005.06|1001.06|1005.5|1001.5|1005.06|1001.06|17
1620008060000|2021-05-03 02:14:20|1004.87|1000.87|1004.45|1000.45|1005|1001|1004.45|1000.45|12
1620008070000|2021-05-03 02:14:30|1004.57|1000.57|1004.92|1000.92|1004.92|1000.92|1004.27|1000.27|22
1620008080000|2021-05-03 02:14:40|1005.13|1001.13|1006.08|1002.08|1006.08|1002.08|1005.13|1001.13|23
1620008090000|2021-05-03 02:14:50|1006.06|1002.06|1005.57|1001.57|1006.06|1002.06|1005.57|1001.57|24
1620008100000|2021-05-03 02:15:00|1005.52|1001.52|1005.64|1001.64|1005.67|1001.67|1005.33|1001.33|23
1620008110000|2021-05-03 02:15:10|1005.62|1001.62|1006.26|1002.26|1006.29|1002.29|1005.61|1001.61|23
1620008120000|2021-05-03 02:15:20|1006.27|1002.27|1005.95|1001.95|1006.33|1002.33|1005.95|1001.95|21
1620008130000|2021-05-03 02:15:30|1005.97|1001.97|1005.46|1001.46|1005.97|1001.97|1005.09|1001.09|26
1620008140000|2021-05-03 02:15:40|1005.48|1001.48|1006.39|1002.39|1006.76|1002.76|1005.3|1001.3|27
1620008150000|2021-05-03 02:15:50|1006.4|1002.4|1006.75|1002.75|1006.83|1002.83|1006.31|1002.31|22
1620008160000|2021-05-03 02:16:00|1006.67|1002.67|1007.02|1003.02|1007.07|1003.07|1006.62|1002.62|21
1620008170000|2021-05-03 02:16:10|1007.03|1003.03|1006.88|1002.88|1007.11|1003.11|1006.88|1002.88|14
1620008180000|2021-05-03 02:16:20|1006.76|1002.76|1007.18|1003.18|1007.27|1003.27|1006.76|1002.76|13
1620008190000|2021-05-03 02:16:30|1007.17|1003.17|1005.61|1001.61|1007.17|1003.17|1005.6|1001.6|19
1620008200000|2021-05-03 02:16:40|1005.6|1001.6|1004.55|1000.55|1005.6|1001.6|1004.55|1000.55|20
1620008210000|2021-05-03 02:16:50|1004.57|1000.57|1004.54|1000.54|1004.64|1000.64|1004.54|1000.54|13
1620008220000|2021-05-03 02:17:00|1004.57|1000.57|1004.06|1000.06|1004.57|1000.57|1004.04|1000.04|17
1620008230000|2021-05-03 02:17:10|1004.07|1000.07|1004.53|1000.53|1004.53|1000.53|1003.69|999.69|17
1620008240000|2021-05-03 02:17:20|1004.66|1000.66|1006.06|1002.06|1006.13|1002.13|1004.66|1000.66|24
1620008250000|2021-05-03 02:17:30|1006.09|1002.09|1006.05|1002.05|1006.3|1002.3|1005.94|1001.94|26
1620008260000|2021-05-03 02:17:40|1005.97|1001.97|1006.02|1002.02|1006.19|1002.19|1005.97|1001.97|23
1620008270000|2021-05-03 02:17:50|1005.98|1001.98|1006.05|1002.05|1006.08|1002.08|1005.96|1001.96|19
1620008280000|2021-05-03 02:18:00|1006.01|1002.01|1005.43|1001.43|1006.04|1002.04|1005.43|1001.43|21
1620008290000|2021-05-03 02:18:10|1005.16|1001.16|1005.49|1001.49|1005.53|1001.53|1005.11|1001.11|19
1620008300000|2021-05-03 02:18:20|1005.51|1001.51|1005.22|1001.22|1005.52|1001.52|1005.17|1001.17|19
1620008310000|2021-05-03 02:18:30|1005.24|1001.24|1005.48|1001.48|1005.93|1001.93|1005.24|1001.24|21
1620008320000|2021-05-03 02:18:40|1005.49|1001.49|1004.89|1000.89|1005.49|1001.49|1004.87|1000.87|17
1620008330000|2021-05-03 02:18:50|1004.91|1000.91|1004.92|1000.92|1005.3|1001.3|1004.91|1000.91|18
1620008340000|2021-05-03 02:19:00|1005.01|1001.01|1004.56|1000.56|1005.01|1001.01|1004.52|1000.52|15
1620008350000|2021-05-03 02:19:10|1004.58|1000.58|1004.32|1000.32|1004.66|1000.66|1004.28|1000.28|17
1620008360000|2021-05-03 02:19:20|1004.27|1000.27|1004.45|1000.45|1004.57|1000.57|1004.27|1000.27|16
1620008370000|2021-05-03 02:19:30|1004.57|1000.57|1004.95|1000.95|1005.26|1001.26|1004.57|1000.57|20
1620008380000|2021-05-03 02:19:40|1004.91|1000.91|1004.93|1000.93|1005.13|1001.13|1004.91|1000.91|16
1620008390000|2021-05-03 02:19:50|1004.9|1000.9|1004.83|1000.83|1004.9|1000.9|1004.8|1000.8|10
1620008400000|2021-05-03 02:20:00|1004.82|1000.82|1004.88|1000.88|1004.93|1000.93|1004.82|1000.82|7
1620008410000|2021-05-03 02:20:10|1004.9|1000.9|1004.9|1000.9|1004.92|1000.92|1004.88|1000.88|7
1620008420000|2021-05-03 02:20:20|1004.92|1000.92|1005.47|1001.47|1005.47|1001.47|1004.91|1000.91|16
1620008430000|2021-05-03 02:20:30|1005.54|1001.54|1004.98|1000.98|1005.77|1001.77|1004.45|1000.45|23
1620008440000|2021-05-03 02:20:40|1005.18|1001.18|1005.93|1001.93|1006.18|1002.18|1005.18|1001.18|26
1620008450000|2021-05-03 02:20:50|1005.88|1001.88|1005.56|1001.56|1005.88|1001.88|1005.18|1001.18|24
1620008460000|2021-05-03 02:21:00|1005.71|1001.71|1005.4|1001.4|1005.71|1001.71|1005.37|1001.37|24
1620008470000|2021-05-03 02:21:10|1005.39|1001.39|1005.91|1001.91|1006.03|1002.03|1005.33|1001.33|22
1620008480000|2021-05-03 02:21:20|1005.92|1001.92|1005.75|1001.75|1006.06|1002.06|1005.72|1001.72|17
1620008490000|2021-05-03 02:21:30|1005.68|1001.68|1006.04|1002.04|1006.09|1002.09|1005.67|1001.67|18
1620008500000|2021-05-03 02:21:40|1006.05|1002.05|1006.08|1002.08|1006.33|1002.33|1006.05|1002.05|7
1620008510000|2021-05-03 02:21:50|1006.12|1002.12|1006.34|1002.34|1006.47|1002.47|1006.12|1002.12|17
1620008520000|2021-05-03 02:22:00|1006.36|1002.36|1006.6|1002.6|1006.61|1002.61|1006.1|1002.1|18
1620008530000|2021-05-03 02:22:10|1006.53|1002.53|1006.35|1002.35|1006.53|1002.53|1005.76|1001.76|23
1620008540000|2021-05-03 02:22:20|1006.34|1002.34|1006.37|1002.37|1006.41|1002.41|1005.87|1001.87|26
1620008550000|2021-05-03 02:22:30|1006.34|1002.34|1006.44|1002.44|1006.46|1002.46|1006.22|1002.22|23
1620008560000|2021-05-03 02:22:40|1006.36|1002.36|1006.54|1002.54|1006.54|1002.54|1006.36|1002.36|10
1620008570000|2021-05-03 02:22:50|1006.47|1002.47|1006.48|1002.48|1006.54|1002.54|1006.44|1002.44|9
1620008580000|2021-05-03 02:23:00|1006.51|1002.51|1006.55|1002.55|1006.82|1002.82|1006.45|1002.45|11
1620008590000|2021-05-03 02:23:10|1006.46|1002.46|1007.03|1003.03|1007.07|1003.07|1006.36|1002.36|23
1620008600000|2021-05-03 02:23:20|1006.97|1002.97|1006.87|1002.87|1007.1|1003.1|1006.87|1002.87|25
1620008610000|2021-05-03 02:23:30|1006.89|1002.89|1006.78|1002.78|1006.89|1002.89|1006.49|1002.49|25
1620008620000|2021-05-03 02:23:40|1006.79|1002.79|1006.49|1002.49|1006.82|1002.82|1006.45|1002.45|22
1620008630000|2021-05-03 02:23:50|1006.48|1002.48|1006.73|1002.73|1006.74|1002.74|1006.42|1002.42|19
1620008640000|2021-05-03 02:24:00|1006.78|1002.78|1006.68|1002.68|1006.78|1002.78|1006.22|1002.22|26
1620008650000|2021-05-03 02:24:10|1006.54|1002.54|1006.55|1002.55|1006.87|1002.87|1006.53|1002.53|19
1620008660000|2021-05-03 02:24:20|1006.58|1002.58|1006.68|1002.68|1007.14|1003.14|1006.58|1002.58|20
1620008670000|2021-05-03 02:24:30|1006.69|1002.69|1006.78|1002.78|1007.02|1003.02|1006.69|1002.69|20
1620008680000|2021-05-03 02:24:40|1006.79|1002.79|1006.76|1002.76|1006.85|1002.85|1006.7|1002.7|23
1620008690000|2021-05-03 02:24:50|1006.73|1002.73|1006.68|1002.68|1006.73|1002.73|1006.64|1002.64|16
1620008700000|2021-05-03 02:25:00|1006.7|1002.7|1005.37|1001.37|1006.71|1002.71|1005.26|1001.26|19
1620008710000|2021-05-03 02:25:10|1005.67|1001.67|1005.36|1001.36|1005.71|1001.71|1005.3|1001.3|26
1620008720000|2021-05-03 02:25:20|1005.37|1001.37|1005.52|1001.52|1005.52|1001.52|1005.3|1001.3|18
1620008730000|2021-05-03 02:25:30|1005.6|1001.6|1005.51|1001.51|1005.67|1001.67|1005.38|1001.38|21
1620008740000|2021-05-03 02:25:40|1005.57|1001.57|1005.43|1001.43|1005.74|1001.74|1005.42|1001.42|20
1620008750000|2021-05-03 02:25:50|1005.42|1001.42|1005.41|1001.41|1005.44|1001.44|1005.41|1001.41|7
1620008760000|2021-05-03 02:26:00|1005.6|1001.6|1005.56|1001.56|1006.05|1002.05|1005.56|1001.56|15
1620008770000|2021-05-03 02:26:10|1005.83|1001.83|1005.78|1001.78|1006.05|1002.05|1005.78|1001.78|14
1620008780000|2021-05-03 02:26:20|1005.79|1001.79|1005.79|1001.79|1006.09|1002.09|1005.79|1001.79|21
1620008790000|2021-05-03 02:26:30|1005.81|1001.81|1005.41|1001.41|1005.84|1001.84|1005.41|1001.41|22
1620008800000|2021-05-03 02:26:40|1005.36|1001.36|1005.66|1001.66|1005.82|1001.82|1005.36|1001.36|24
1620008810000|2021-05-03 02:26:50|1005.6|1001.6|1005.93|1001.93|1006.21|1002.21|1005.41|1001.41|17
1620008820000|2021-05-03 02:27:00|1005.91|1001.91|1005.97|1001.97|1006.22|1002.22|1005.84|1001.84|19
1620008830000|2021-05-03 02:27:10|1006|1002|1006.02|1002.02|1006.09|1002.09|1005.92|1001.92|17
1620008840000|2021-05-03 02:27:20|1005.97|1001.97|1005.97|1001.97|1006.01|1002.01|1005.9|1001.9|16
1620008850000|2021-05-03 02:27:30|1006.01|1002.01|1006.25|1002.25|1006.38|1002.38|1005.97|1001.97|23
1620008860000|2021-05-03 02:27:40|1006.23|1002.23|1006.27|1002.27|1006.41|1002.41|1006.23|1002.23|21
1620008870000|2021-05-03 02:27:50|1006.3|1002.3|1006.28|1002.28|1006.41|1002.41|1006.27|1002.27|18
1620008880000|2021-05-03 02:28:00|1006.34|1002.34|1006.44|1002.44|1006.44|1002.44|1006.29|1002.29|19
1620008890000|2021-05-03 02:28:10|1006.43|1002.43|1006.52|1002.52|1006.52|1002.52|1006.26|1002.26|23
1620008900000|2021-05-03 02:28:20|1006.54|1002.54|1006.38|1002.38|1006.6|1002.6|1006.34|1002.34|22
1620008910000|2021-05-03 02:28:30|1006.39|1002.39|1006.46|1002.46|1006.51|1002.51|1006.32|1002.32|22
1620008920000|2021-05-03 02:28:40|1006.47|1002.47|1006.82|1002.82|1006.82|1002.82|1006.43|1002.43|20
1620008930000|2021-05-03 02:28:50|1006.83|1002.83|1006.73|1002.73|1006.84|1002.84|1006.73|1002.73|6
1620008940000|2021-05-03 02:29:00|1006.78|1002.78|1006.84|1002.84|1006.84|1002.84|1006.73|1002.73|10
1620008950000|2021-05-03 02:29:10|1006.85|1002.85|1007.16|1003.16|1007.16|1003.16|1006.85|1002.85|10
1620008960000|2021-05-03 02:29:20|1007.21|1003.21|1007.25|1003.25|1007.25|1003.25|1007.19|1003.19|10
1620008970000|2021-05-03 02:29:30|1007.24|1003.24|1007.18|1003.18|1007.25|1003.25|1007.18|1003.18|16
1620008980000|2021-05-03 02:29:40|1007.17|1003.17|1006.81|1002.81|1007.17|1003.17|1006.69|1002.69|21
1620008990000|2021-05-03 02:29:50|1006.73|1002.73|1006.78|1002.78|1006.9|1002.9|1006.73|1002.73|15
1620009000000|2021-05-03 02:30:00|1006.76|1002.76|1006.72|1002.72|1006.93|1002.93|1006.47|1002.47|17
1620009010000|2021-05-03 02:30:10|1006.71|1002.71|1006.57|1002.57|1006.75|1002.75|1006.52|1002.52|15
1620009020000|2021-05-03 02:30:20|1006.54|1002.54|1006.36|1002.36|1006.68|1002.68|1006.23|1002.23|22
1620009030000|2021-05-03 02:30:30|1006.42|1002.42|1006.51|1002.51|1006.56|1002.56|1006.39|1002.39|19
1620009040000|2021-05-03 02:30:40|1006.5|1002.5|1006.55|1002.55|1006.65|1002.65|1006.49|1002.49|17
1620009050000|2021-05-03 02:30:50|1006.59|1002.59|1006.85|1002.85|1006.85|1002.85|1006.32|1002.32|26
1620009060000|2021-05-03 02:31:00|1006.82|1002.82|1006.65|1002.65|1006.86|1002.86|1006.54|1002.54|22
1620009070000|2021-05-03 02:31:10|1006.73|1002.73|1006.67|1002.67|1006.73|1002.73|1006.64|1002.64|15
1620009080000|2021-05-03 02:31:20|1006.64|1002.64|1006.72|1002.72|1006.72|1002.72|1005.88|1001.88|20
1620009090000|2021-05-03 02:31:30|1006.73|1002.73|1006.35|1002.35|1006.74|1002.74|1006.33|1002.33|21
1620009100000|2021-05-03 02:31:40|1006.25|1002.25|1006.51|1002.51|1006.51|1002.51|1006.14|1002.14|21
1620009110000|2021-05-03 02:31:50|1006.5|1002.5|1006.43|1002.43|1006.63|1002.63|1006.43|1002.43|15
1620009120000|2021-05-03 02:32:00|1006.38|1002.38|1006.23|1002.23|1006.5|1002.5|1006.19|1002.19|21
1620009130000|2021-05-03 02:32:10|1006.3|1002.3|1006.78|1002.78|1006.78|1002.78|1006.15|1002.15|22
1620009140000|2021-05-03 02:32:20|1006.75|1002.75|1006.73|1002.73|1006.81|1002.81|1006.73|1002.73|9
1620009150000|2021-05-03 02:32:30|1006.72|1002.72|1006.36|1002.36|1006.72|1002.72|1006.04|1002.04|19
1620009160000|2021-05-03 02:32:40|1006.28|1002.28|1006.07|1002.07|1006.51|1002.51|1006.07|1002.07|20
1620009170000|2021-05-03 02:32:50|1006.08|1002.08|1006.23|1002.23|1006.54|1002.54|1006.03|1002.03|20
1620009180000|2021-05-03 02:33:00|1006.21|1002.21|1005.91|1001.91|1006.22|1002.22|1005.91|1001.91|12
1620009190000|2021-05-03 02:33:10|1005.96|1001.96|1006.03|1002.03|1006.04|1002.04|1005.95|1001.95|9
1620009200000|2021-05-03 02:33:20|1005.96|1001.96|1005.99|1001.99|1006.04|1002.04|1005.96|1001.96|16
1620009210000|2021-05-03 02:33:30|1006|1002|1006.02|1002.02|1006.02|1002.02|1005.89|1001.89|17
1620009220000|2021-05-03 02:33:40|1005.99|1001.99|1005.94|1001.94|1006.05|1002.05|1005.92|1001.92|17
1620009230000|2021-05-03 02:33:50|1005.95|1001.95|1005.98|1001.98|1006.02|1002.02|1005.93|1001.93|10
1620009240000|2021-05-03 02:34:00|1005.99|1001.99|1005.34|1001.34|1006.01|1002.01|1005.34|1001.34|13
1620009250000|2021-05-03 02:34:10|1004.92|1000.92|1005.01|1001.01|1005.58|1001.58|1004.92|1000.92|20
1620009260000|2021-05-03 02:34:20|1004.93|1000.93|1004.68|1000.68|1005.02|1001.02|1004.62|1000.62|23
1620009270000|2021-05-03 02:34:30|1004.58|1000.58|1004.35|1000.35|1004.68|1000.68|1004.35|1000.35|19
1620009280000|2021-05-03 02:34:40|1004.34|1000.34|1003.98|999.98|1004.34|1000.34|1003.95|999.95|9
1620009290000|2021-05-03 02:34:50|1003.97|999.97|1003.6|999.6|1003.99|999.99|1003.35|999.35|18
1620009300000|2021-05-03 02:35:00|1003.78|999.78|1003.4|999.4|1004.36|1000.36|1003.39|999.39|19
1620009310000|2021-05-03 02:35:10|1003.35|999.35|1003.44|999.44|1003.45|999.45|1003.27|999.27|18
1620009320000|2021-05-03 02:35:20|1003.45|999.45|1004.23|1000.23|1004.23|1000.23|1003.41|999.41|18
1620009330000|2021-05-03 02:35:30|1004.19|1000.19|1004|1000|1004.21|1000.21|1003.97|999.97|19
1620009340000|2021-05-03 02:35:40|1004.01|1000.01|1004.84|1000.84|1005.07|1001.07|1004|1000|20
1620009350000|2021-05-03 02:35:50|1004.77|1000.77|1004.94|1000.94|1004.95|1000.95|1004.72|1000.72|23
1620009360000|2021-05-03 02:36:00|1004.88|1000.88|1004.79|1000.79|1004.88|1000.88|1004.57|1000.57|26
1620009370000|2021-05-03 02:36:10|1004.84|1000.84|1004.8|1000.8|1004.93|1000.93|1004.76|1000.76|11
1620009380000|2021-05-03 02:36:20|1004.75|1000.75|1004.29|1000.29|1004.78|1000.78|1004.29|1000.29|10
1620009390000|2021-05-03 02:36:30|1004.27|1000.27|1004.6|1000.6|1004.6|1000.6|1004|1000|16
1620009410000|2021-05-03 02:36:50|1004.59|1000.59|1004.47|1000.47|1004.59|1000.59|1004.06|1000.06|20
1620009420000|2021-05-03 02:37:00|1004.5|1000.5|1004.63|1000.63|1004.63|1000.63|1004.48|1000.48|8
1620009430000|2021-05-03 02:37:10|1004.6|1000.6|1004.58|1000.58|1004.63|1000.63|1004.53|1000.53|11
1620009440000|2021-05-03 02:37:20|1004.54|1000.54|1004.39|1000.39|1004.57|1000.57|1004.32|1000.32|8
1620009450000|2021-05-03 02:37:30|1004.34|1000.34|1004.39|1000.39|1004.4|1000.4|1003.93|999.93|14
1620009460000|2021-05-03 02:37:40|1004.42|1000.42|1004.22|1000.22|1004.49|1000.49|1004.2|1000.2|18
1620009470000|2021-05-03 02:37:50|1004.29|1000.29|1004.59|1000.59|1004.6|1000.6|1004.29|1000.29|13
1620009480000|2021-05-03 02:38:00|1004.56|1000.56|1004.66|1000.66|1004.66|1000.66|1004.56|1000.56|5
1620009490000|2021-05-03 02:38:10|1004.81|1000.81|1004.58|1000.58|1004.82|1000.82|1004.57|1000.57|16
1620009500000|2021-05-03 02:38:20|1004.6|1000.6|1004.6|1000.6|1004.63|1000.63|1004.49|1000.49|11
1620009510000|2021-05-03 02:38:30|1004.59|1000.59|1004.67|1000.67|1004.67|1000.67|1004.49|1000.49|10
1620009520000|2021-05-03 02:38:40|1004.66|1000.66|1005.03|1001.03|1005.03|1001.03|1004.66|1000.66|18
1620009530000|2021-05-03 02:38:50|1005|1001|1004.76|1000.76|1005.11|1001.11|1004.67|1000.67|20
1620009540000|2021-05-03 02:39:00|1004.7|1000.7|1004.71|1000.71|1004.79|1000.79|1004.67|1000.67|13
1620009550000|2021-05-03 02:39:10|1004.78|1000.78|1004.93|1000.93|1004.93|1000.93|1004.74|1000.74|17
1620009560000|2021-05-03 02:39:20|1005.01|1001.01|1005.09|1001.09|1005.11|1001.11|1004.97|1000.97|11
1620009570000|2021-05-03 02:39:30|1005.06|1001.06|1005.09|1001.09|1005.09|1001.09|1005.06|1001.06|6
1620009580000|2021-05-03 02:39:40|1004.92|1000.92|1005.04|1001.04|1005.04|1001.04|1004.91|1000.91|10
1620009590000|2021-05-03 02:39:50|1005.05|1001.05|1004.92|1000.92|1005.1|1001.1|1004.89|1000.89|18
1620009600000|2021-05-03 02:40:00|1004.93|1000.93|1004.88|1000.88|1005.14|1001.14|1004.88|1000.88|15
1620009610000|2021-05-03 02:40:10|1004.89|1000.89|1005.11|1001.11|1005.11|1001.11|1004.89|1000.89|12
1620009620000|2021-05-03 02:40:20|1004.95|1000.95|1004.91|1000.91|1005.11|1001.11|1004.74|1000.74|18
1620009630000|2021-05-03 02:40:30|1004.97|1000.97|1004.99|1000.99|1005.06|1001.06|1004.92|1000.92|14
1620009640000|2021-05-03 02:40:40|1005|1001|1005.21|1001.21|1005.31|1001.31|1004.89|1000.89|18
1620009650000|2021-05-03 02:40:50|1005.22|1001.22|1005.4|1001.4|1005.52|1001.52|1005.17|1001.17|22
1620009660000|2021-05-03 02:41:00|1005.41|1001.41|1005.14|1001.14|1005.41|1001.41|1004.96|1000.96|18
1620009670000|2021-05-03 02:41:10|1004.91|1000.91|1004.97|1000.97|1005.06|1001.06|1004.91|1000.91|11
1620009680000|2021-05-03 02:41:20|1004.91|1000.91|1005.23|1001.23|1005.23|1001.23|1004.9|1000.9|17
1620009690000|2021-05-03 02:41:30|1005.17|1001.17|1005.02|1001.02|1005.19|1001.19|1004.92|1000.92|15
1620009700000|2021-05-03 02:41:40|1005.05|1001.05|1005.37|1001.37|1005.37|1001.37|1004.91|1000.91|19
1620009710000|2021-05-03 02:41:50|1005.29|1001.29|1005.23|1001.23|1005.35|1001.35|1005.11|1001.11|13
1620009720000|2021-05-03 02:42:00|1005.25|1001.25|1005.18|1001.18|1005.44|1001.44|1005.15|1001.15|16
1620009730000|2021-05-03 02:42:10|1005.25|1001.25|1005.7|1001.7|1005.84|1001.84|1005.24|1001.24|21
1620009740000|2021-05-03 02:42:20|1005.69|1001.69|1005.63|1001.63|1005.7|1001.7|1005.63|1001.63|8
1620009750000|2021-05-03 02:42:30|1005.64|1001.64|1005.67|1001.67|1005.69|1001.69|1005.64|1001.64|11
1620009760000|2021-05-03 02:42:40|1005.65|1001.65|1005.81|1001.81|1005.82|1001.82|1005.65|1001.65|16
1620009770000|2021-05-03 02:42:50|1005.83|1001.83|1006.08|1002.08|1006.1|1002.1|1005.81|1001.81|16
1620009780000|2021-05-03 02:43:00|1006.12|1002.12|1005.95|1001.95|1006.14|1002.14|1005.95|1001.95|23
1620009790000|2021-05-03 02:43:10|1005.92|1001.92|1006.05|1002.05|1006.1|1002.1|1005.71|1001.71|20
1620009800000|2021-05-03 02:43:20|1006.12|1002.12|1006.38|1002.38|1006.39|1002.39|1005.95|1001.95|12
1620009810000|2021-05-03 02:43:30|1006.37|1002.37|1006.21|1002.21|1006.38|1002.38|1006.07|1002.07|23
1620009820000|2021-05-03 02:43:40|1006.28|1002.28|1006.53|1002.53|1006.64|1002.64|1006.16|1002.16|24
1620009830000|2021-05-03 02:43:50|1006.54|1002.54|1006.77|1002.77|1006.77|1002.77|1006.52|1002.52|18
1620009840000|2021-05-03 02:44:00|1006.75|1002.75|1006.38|1002.38|1006.75|1002.75|1006.29|1002.29|23
1620009850000|2021-05-03 02:44:10|1006.35|1002.35|1006.34|1002.34|1006.38|1002.38|1006.19|1002.19|21
1620009860000|2021-05-03 02:44:20|1006.32|1002.32|1006.25|1002.25|1006.5|1002.5|1006.24|1002.24|18
1620009870000|2021-05-03 02:44:30|1006.35|1002.35|1005.83|1001.83|1006.35|1002.35|1005.8|1001.8|26
1620009880000|2021-05-03 02:44:40|1005.96|1001.96|1006.2|1002.2|1006.27|1002.27|1005.58|1001.58|21
1620009890000|2021-05-03 02:44:50|1006.27|1002.27|1006.17|1002.17|1006.38|1002.38|1006.17|1002.17|22
1620009900000|2021-05-03 02:45:00|1006.16|1002.16|1006.03|1002.03|1006.21|1002.21|1006.03|1002.03|24
1620009910000|2021-05-03 02:45:10|1006.04|1002.04|1006.74|1002.74|1006.79|1002.79|1006.03|1002.03|22
1620009920000|2021-05-03 02:45:20|1006.75|1002.75|1006.25|1002.25|1006.78|1002.78|1006.2|1002.2|20
1620009930000|2021-05-03 02:45:30|1006.58|1002.58|1006.58|1002.58|1006.78|1002.78|1006.58|1002.58|16
1620009940000|2021-05-03 02:45:40|1006.61|1002.61|1006.35|1002.35|1006.66|1002.66|1006.34|1002.34|25
1620009950000|2021-05-03 02:45:50|1006.33|1002.33|1006.7|1002.7|1006.7|1002.7|1006.33|1002.33|19
1620009960000|2021-05-03 02:46:00|1006.63|1002.63|1006.66|1002.66|1006.73|1002.73|1006.54|1002.54|17
1620009970000|2021-05-03 02:46:10|1006.69|1002.69|1006.55|1002.55|1006.72|1002.72|1006.46|1002.46|23
1620009980000|2021-05-03 02:46:20|1006.52|1002.52|1006.66|1002.66|1006.71|1002.71|1006.48|1002.48|23
1620009990000|2021-05-03 02:46:30|1006.62|1002.62|1006.59|1002.59|1006.7|1002.7|1006.47|1002.47|19
1620010000000|2021-05-03 02:46:40|1006.54|1002.54|1006.64|1002.64|1006.64|1002.64|1006.4|1002.4|23
1620010010000|2021-05-03 02:46:50|1006.59|1002.59|1006.39|1002.39|1006.59|1002.59|1006.35|1002.35|23
1620010020000|2021-05-03 02:47:00|1006.33|1002.33|1006.67|1002.67|1006.69|1002.69|1006.33|1002.33|16
1620010030000|2021-05-03 02:47:10|1006.71|1002.71|1006.72|1002.72|1006.8|1002.8|1006.66|1002.66|15
1620010040000|2021-05-03 02:47:20|1006.71|1002.71|1006.69|1002.69|1006.87|1002.87|1006.61|1002.61|19
1620010050000|2021-05-03 02:47:30|1006.67|1002.67|1006.71|1002.71|1006.71|1002.71|1006.58|1002.58|16
1620010060000|2021-05-03 02:47:40|1006.77|1002.77|1006.67|1002.67|1006.81|1002.81|1006.64|1002.64|24
1620010070000|2021-05-03 02:47:50|1006.68|1002.68|1006.7|1002.7|1006.76|1002.76|1006.63|1002.63|23
1620010080000|2021-05-03 02:48:00|1006.78|1002.78|1007.12|1003.12|1007.65|1003.65|1006.61|1002.61|25
1620010090000|2021-05-03 02:48:10|1007.04|1003.04|1007.01|1003.01|1007.04|1003.04|1007|1003|14
1620010100000|2021-05-03 02:48:20|1006.98|1002.98|1006.79|1002.79|1006.98|1002.98|1006.79|1002.79|21
1620010110000|2021-05-03 02:48:30|1006.92|1002.92|1006.95|1002.95|1007.05|1003.05|1006.76|1002.76|16
1620010120000|2021-05-03 02:48:40|1006.65|1002.65|1006.72|1002.72|1006.86|1002.86|1006.64|1002.64|26
1620010130000|2021-05-03 02:48:50|1006.67|1002.67|1006.21|1002.21|1006.75|1002.75|1006.21|1002.21|22
1620010140000|2021-05-03 02:49:00|1006.25|1002.25|1006.5|1002.5|1006.5|1002.5|1006.21|1002.21|23
1620010150000|2021-05-03 02:49:10|1006.46|1002.46|1006.2|1002.2|1006.48|1002.48|1006.2|1002.2|11
1620010160000|2021-05-03 02:49:20|1006.22|1002.22|1006.3|1002.3|1006.32|1002.32|1006.13|1002.13|20
1620010170000|2021-05-03 02:49:30|1006.32|1002.32|1006.1|1002.1|1006.38|1002.38|1006.09|1002.09|20
1620010180000|2021-05-03 02:49:40|1006.09|1002.09|1006.24|1002.24|1006.28|1002.28|1006.09|1002.09|18
1620010190000|2021-05-03 02:49:50|1006.23|1002.23|1006.55|1002.55|1006.65|1002.65|1006.23|1002.23|26
1620010200000|2021-05-03 02:50:00|1006.54|1002.54|1006.89|1002.89|1006.89|1002.89|1006.42|1002.42|24
1620010210000|2021-05-03 02:50:10|1006.84|1002.84|1006.86|1002.86|1006.86|1002.86|1006.64|1002.64|23
1620010220000|2021-05-03 02:50:20|1006.78|1002.78|1006.67|1002.67|1006.88|1002.88|1006.63|1002.63|23
1620010230000|2021-05-03 02:50:30|1006.72|1002.72|1006.43|1002.43|1006.76|1002.76|1006.4|1002.4|19
1620010240000|2021-05-03 02:50:40|1006.44|1002.44|1006.43|1002.43|1006.51|1002.51|1006.41|1002.41|10
1620010250000|2021-05-03 02:50:50|1006.73|1002.73|1006.69|1002.69|1006.93|1002.93|1006.61|1002.61|25
1620010260000|2021-05-03 02:51:00|1006.85|1002.85|1006.46|1002.46|1006.85|1002.85|1006.39|1002.39|19
1620010270000|2021-05-03 02:51:10|1006.45|1002.45|1006.44|1002.44|1006.46|1002.46|1006.42|1002.42|12
1620010280000|2021-05-03 02:51:20|1006.48|1002.48|1006.36|1002.36|1006.48|1002.48|1006.33|1002.33|8
1620010290000|2021-05-03 02:51:30|1006.4|1002.4|1005.56|1001.56|1006.43|1002.43|1005.56|1001.56|18
1620010300000|2021-05-03 02:51:40|1005.53|1001.53|1005.13|1001.13|1005.53|1001.53|1004.98|1000.98|17
1620010310000|2021-05-03 02:51:50|1005.12|1001.12|1005.12|1001.12|1005.14|1001.14|1005.03|1001.03|11
1620010320000|2021-05-03 02:52:00|1005.17|1001.17|1005.28|1001.28|1005.36|1001.36|1005.13|1001.13|19
1620010330000|2021-05-03 02:52:10|1005.3|1001.3|1004.96|1000.96|1005.33|1001.33|1004.8|1000.8|21
1620010340000|2021-05-03 02:52:20|1004.97|1000.97|1004.45|1000.45|1004.97|1000.97|1004.39|1000.39|22
1620010350000|2021-05-03 02:52:30|1004.44|1000.44|1004.37|1000.37|1004.47|1000.47|1004.25|1000.25|20
1620010360000|2021-05-03 02:52:40|1004.33|1000.33|1004.19|1000.19|1004.33|1000.33|1004.19|1000.19|13
1620010370000|2021-05-03 02:52:50|1004.22|1000.22|1004.31|1000.31|1004.39|1000.39|1004.18|1000.18|21
1620010380000|2021-05-03 02:53:00|1004.24|1000.24|1004.1|1000.1|1004.45|1000.45|1004.09|1000.09|23
1620010390000|2021-05-03 02:53:10|1004.09|1000.09|1004.09|1000.09|1004.16|1000.16|1003.96|999.96|23
1620010400000|2021-05-03 02:53:20|1004.08|1000.08|1004.12|1000.12|1004.19|1000.19|1004|1000|23
1620010410000|2021-05-03 02:53:30|1004.13|1000.13|1003.94|999.94|1004.13|1000.13|1003.87|999.87|24
1620010420000|2021-05-03 02:53:40|1003.88|999.88|1003.67|999.67|1003.99|999.99|1003.6|999.6|18
1620010430000|2021-05-03 02:53:50|1003.68|999.68|1003.74|999.74|1003.75|999.75|1003.48|999.48|22
1620010440000|2021-05-03 02:54:00|1003.73|999.73|1003.78|999.78|1003.78|999.78|1003.56|999.56|15
1620010450000|2021-05-03 02:54:10|1003.77|999.77|1003.33|999.33|1003.77|999.77|1003.29|999.29|22
1620010460000|2021-05-03 02:54:20|1003.34|999.34|1003.35|999.35|1003.44|999.44|1003.33|999.33|18
1620010470000|2021-05-03 02:54:30|1003.33|999.33|1003.23|999.23|1003.36|999.36|1003.21|999.21|13
1620010480000|2021-05-03 02:54:40|1003.21|999.21|1002.8|998.8|1003.21|999.21|1002.7|998.7|13
1620010490000|2021-05-03 02:54:50|1002.78|998.78|1002.79|998.79|1003.09|999.09|1002.77|998.77|19
1620010500000|2021-05-03 02:55:00|1002.88|998.88|1003.04|999.04|1003.04|999.04|1002.75|998.75|24
1620010510000|2021-05-03 02:55:10|1002.95|998.95|1003.39|999.39|1003.43|999.43|1002.95|998.95|22
1620010520000|2021-05-03 02:55:20|1003.4|999.4|1004.39|1000.39|1004.47|1000.47|1003|999|21
1620010530000|2021-05-03 02:55:30|1004.37|1000.37|1004.51|1000.51|1004.51|1000.51|1003.94|999.94|26
1620010540000|2021-05-03 02:55:40|1004.46|1000.46|1004.47|1000.47|1004.47|1000.47|1004.42|1000.42|4
1620010550000|2021-05-03 02:55:50|1004.59|1000.59|1004.83|1000.83|1004.83|1000.83|1004.49|1000.49|23
1620010560000|2021-05-03 02:56:00|1004.82|1000.82|1005.18|1001.18|1005.2|1001.2|1004.82|1000.82|17
1620010570000|2021-05-03 02:56:10|1005.2|1001.2|1005.13|1001.13|1005.2|1001.2|1005.13|1001.13|17
1620010580000|2021-05-03 02:56:20|1005.1|1001.1|1004.81|1000.81|1005.1|1001.1|1004.79|1000.79|13
1620010590000|2021-05-03 02:56:30|1004.82|1000.82|1005.03|1001.03|1005.03|1001.03|1004.81|1000.81|9
1620010600000|2021-05-03 02:56:40|1005.08|1001.08|1004.9|1000.9|1005.1|1001.1|1004.81|1000.81|19
1620010610000|2021-05-03 02:56:50|1004.95|1000.95|1004.95|1000.95|1004.96|1000.96|1004.84|1000.84|15
1620010620000|2021-05-03 02:57:00|1004.94|1000.94|1004.81|1000.81|1004.94|1000.94|1004.81|1000.81|5
1620010630000|2021-05-03 02:57:10|1004.85|1000.85|1004.92|1000.92|1004.92|1000.92|1004.83|1000.83|11
1620010640000|2021-05-03 02:57:20|1004.91|1000.91|1004.86|1000.86|1004.91|1000.91|1004.74|1000.74|15
1620010650000|2021-05-03 02:57:30|1004.45|1000.45|1004|1000|1004.45|1000.45|1003.98|999.98|19
1620010660000|2021-05-03 02:57:40|1003.98|999.98|1004.03|1000.03|1004.05|1000.05|1003.98|999.98|9
1620010670000|2021-05-03 02:57:50|1003.99|999.99|1003.97|999.97|1003.99|999.99|1003.8|999.8|15
1620010680000|2021-05-03 02:58:00|1003.98|999.98|1003.98|999.98|1004.02|1000.02|1003.97|999.97|8
1620010690000|2021-05-03 02:58:10|1003.99|999.99|1004.1|1000.1|1004.24|1000.24|1003.99|999.99|12
1620010700000|2021-05-03 02:58:20|1004.09|1000.09|1003.82|999.82|1004.12|1000.12|1003.82|999.82|12
1620010710000|2021-05-03 02:58:30|1003.9|999.9|1003.81|999.81|1003.9|999.9|1003.81|999.81|4
1620010720000|2021-05-03 02:58:40|1003.87|999.87|1003.87|999.87|1003.93|999.93|1003.84|999.84|17
1620010730000|2021-05-03 02:58:50|1003.88|999.88|1003.87|999.87|1003.95|999.95|1003.87|999.87|13
1620010740000|2021-05-03 02:59:00|1003.8|999.8|1003.92|999.92|1003.95|999.95|1003.77|999.77|21
1620010750000|2021-05-03 02:59:10|1003.94|999.94|1003.96|999.96|1003.96|999.96|1003.82|999.82|13
1620010760000|2021-05-03 02:59:20|1004.07|1000.07|1004.28|1000.28|1004.3|1000.3|1004.07|1000.07|7
1620010770000|2021-05-03 02:59:30|1004.3|1000.3|1004.42|1000.42|1004.43|1000.43|1004.13|1000.13|16
1620010780000|2021-05-03 02:59:40|1004.47|1000.47|1004.09|1000.09|1004.47|1000.47|1003.94|999.94|13
1620010790000|2021-05-03 02:59:50|1004.1|1000.1|1004.1|1000.1|1004.1|1000.1|1004.1|1000.1|1
1620010800000|2021-05-03 03:00:00|1004.12|1000.12|1004.16|1000.16|1004.18|1000.18|1004.11|1000.11|7
1620010810000|2021-05-03 03:00:10|1004.17|1000.17|1004.79|1000.79|1004.8|1000.8|1004.16|1000.16|18
1620010820000|2021-05-03 03:00:20|1004.76|1000.76|1004.74|1000.74|1004.87|1000.87|1004.73|1000.73|23
1620010830000|2021-05-03 03:00:30|1004.76|1000.76|1004.45|1000.45|1004.77|1000.77|1004.45|1000.45|8
1620010840000|2021-05-03 03:00:40|1004.34|1000.34|1004.37|1000.37|1004.4|1000.4|1004.31|1000.31|10
1620010850000|2021-05-03 03:00:50|1004.36|1000.36|1004.33|1000.33|1004.4|1000.4|1004.33|1000.33|17
1620010860000|2021-05-03 03:01:00|1004.31|1000.31|1003.84|999.84|1004.31|1000.31|1003.8|999.8|22
1620010870000|2021-05-03 03:01:10|1003.8|999.8|1003.85|999.85|1003.88|999.88|1003.8|999.8|10
1620010880000|2021-05-03 03:01:20|1003.8|999.8|1003.69|999.69|1004|1000|1003.69|999.69|18
1620010890000|2021-05-03 03:01:30|1003.68|999.68|1003.77|999.77|1003.83|999.83|1003.68|999.68|16
1620010900000|2021-05-03 03:01:40|1003.71|999.71|1003.71|999.71|1003.82|999.82|1003.69|999.69|18
1620010910000|2021-05-03 03:01:50|1003.68|999.68|1003.69|999.69|1003.77|999.77|1003.68|999.68|16
1620010920000|2021-05-03 03:02:00|1003.67|999.67|1003.69|999.69|1003.88|999.88|1003.67|999.67|11
1620010930000|2021-05-03 03:02:10|1003.76|999.76|1003.68|999.68|1003.79|999.79|1003.68|999.68|13
1620010940000|2021-05-03 03:02:20|1003.69|999.69|1003.69|999.69|1003.75|999.75|1003.69|999.69|12
1620010950000|2021-05-03 03:02:30|1003.75|999.75|1003.7|999.7|1003.75|999.75|1003.7|999.7|10
1620010960000|2021-05-03 03:02:40|1003.68|999.68|1003.06|999.06|1003.68|999.68|1003.06|999.06|18
1620010970000|2021-05-03 03:02:50|1003.08|999.08|1003.07|999.07|1003.1|999.1|1003.05|999.05|12
1620010980000|2021-05-03 03:03:00|1003.2|999.2|1003.07|999.07|1003.2|999.2|1003.06|999.06|5
1620010990000|2021-05-03 03:03:10|1003.06|999.06|1003.14|999.14|1003.14|999.14|1003|999|10
1620011000000|2021-05-03 03:03:20|1003|999|1002.96|998.96|1003.14|999.14|1002.96|998.96|7
1620011010000|2021-05-03 03:03:30|1002.97|998.97|1002.97|998.97|1002.98|998.98|1002.96|998.96|8
1620011020000|2021-05-03 03:03:40|1003|999|1002.6|998.6|1003|999|1002.56|998.56|15
1620011030000|2021-05-03 03:03:50|1002.61|998.61|1002.66|998.66|1002.97|998.97|1002.56|998.56|18
1620011040000|2021-05-03 03:04:00|1002.58|998.58|1002.62|998.62|1002.66|998.66|1002.54|998.54|20
1620011050000|2021-05-03 03:04:10|1002.61|998.61|1002.5|998.5|1002.67|998.67|1002.41|998.41|15
1620011060000|2021-05-03 03:04:20|1002.49|998.49|1002.5|998.5|1002.51|998.51|1002.49|998.49|14
1620011070000|2021-05-03 03:04:30|1002.49|998.49|1002.14|998.14|1002.49|998.49|1002.14|998.14|18
1620011080000|2021-05-03 03:04:40|1002.13|998.13|1002.44|998.44|1002.44|998.44|1002.12|998.12|24
1620011090000|2021-05-03 03:04:50|1002.45|998.45|1002.23|998.23|1002.45|998.45|1002.2|998.2|23
1620011100000|2021-05-03 03:05:00|1002.2|998.2|1002.01|998.01|1002.25|998.25|1002|998|21
1620011110000|2021-05-03 03:05:10|1001.99|997.99|1002.13|998.13|1002.2|998.2|1001.98|997.98|20
1620011120000|2021-05-03 03:05:20|1002.18|998.18|1001.85|997.85|1002.23|998.23|1001.85|997.85|17
1620011130000|2021-05-03 03:05:30|1001.81|997.81|1001.87|997.87|1001.94|997.94|1001.81|997.81|13
1620011140000|2021-05-03 03:05:40|1001.94|997.94|1001.87|997.87|1001.94|997.94|1001.87|997.87|10
1620011150000|2021-05-03 03:05:50|1001.93|997.93|1001.85|997.85|1001.94|997.94|1001.85|997.85|17
1620011160000|2021-05-03 03:06:00|1001.78|997.78|1001.8|997.8|1001.81|997.81|1001.73|997.73|7
1620011170000|2021-05-03 03:06:10|1001.81|997.81|1002.36|998.36|1002.36|998.36|1001.81|997.81|19
1620011180000|2021-05-03 03:06:20|1002.37|998.37|1002.28|998.28|1002.37|998.37|1002.03|998.03|14
1620011190000|2021-05-03 03:06:30|1002.29|998.29|1002.33|998.33|1002.33|998.33|1002.28|998.28|8
1620011200000|2021-05-03 03:06:40|1002.32|998.32|1002.29|998.29|1002.38|998.38|1002.29|998.29|19
1620011210000|2021-05-03 03:06:50|1002.27|998.27|1002.61|998.61|1002.61|998.61|1002.27|998.27|17
1620011220000|2021-05-03 03:07:00|1002.64|998.64|1002.14|998.14|1002.64|998.64|1002.05|998.05|22
1620011230000|2021-05-03 03:07:10|1002.13|998.13|1002.13|998.13|1002.23|998.23|1002.13|998.13|8
1620011240000|2021-05-03 03:07:20|1002.23|998.23|1002.17|998.17|1002.26|998.26|1002.16|998.16|6
1620011250000|2021-05-03 03:07:30|1002.16|998.16|1002.12|998.12|1002.2|998.2|1002.09|998.09|10
1620011260000|2021-05-03 03:07:40|1002.13|998.13|1001.97|997.97|1002.13|998.13|1001.91|997.91|12
1620011270000|2021-05-03 03:07:50|1001.96|997.96|1001.98|997.98|1001.98|997.98|1001.96|997.96|3
1620011280000|2021-05-03 03:08:00|1001.97|997.97|1002.04|998.04|1002.04|998.04|1001.88|997.88|12
1620011290000|2021-05-03 03:08:10|1001.97|997.97|1001.94|997.94|1002.04|998.04|1001.91|997.91|21
1620011300000|2021-05-03 03:08:20|1001.92|997.92|1002.16|998.16|1002.54|998.54|1001.92|997.92|27
1620011310000|2021-05-03 03:08:30|1002.22|998.22|1002.02|998.02|1002.47|998.47|1002.02|998.02|25
1620011320000|2021-05-03 03:08:40|1002|998|1002.07|998.07|1002.13|998.13|1001.88|997.88|23
1620011330000|2021-05-03 03:08:50|1002.12|998.12|1002.07|998.07|1002.14|998.14|1002.07|998.07|21
1620011340000|2021-05-03 03:09:00|1002.1|998.1|1002.1|998.1|1002.12|998.12|1002.06|998.06|19
1620011350000|2021-05-03 03:09:10|1002.09|998.09|1002.07|998.07|1002.1|998.1|1002.06|998.06|6
1620011360000|2021-05-03 03:09:20|1002.1|998.1|1002.07|998.07|1002.1|998.1|1002.07|998.07|12
1620011370000|2021-05-03 03:09:30|1002.15|998.15|1002.14|998.14|1002.21|998.21|1002.13|998.13|7
1620011380000|2021-05-03 03:09:40|1002.13|998.13|1002.15|998.15|1002.15|998.15|1002.13|998.13|6
1620011390000|2021-05-03 03:09:50|1002.27|998.27|1002.37|998.37|1002.41|998.41|1002.24|998.24|11
1620011400000|2021-05-03 03:10:00|1002.41|998.41|1002.92|998.92|1002.92|998.92|1002.41|998.41|5
1620011410000|2021-05-03 03:10:10|1002.89|998.89|1002.84|998.84|1002.93|998.93|1002.82|998.82|18
1620011420000|2021-05-03 03:10:20|1002.85|998.85|1003.05|999.05|1003.28|999.28|1002.82|998.82|22
1620011430000|2021-05-03 03:10:30|1003.09|999.09|1002.83|998.83|1003.09|999.09|1002.83|998.83|20
1620011440000|2021-05-03 03:10:40|1002.81|998.81|1002.64|998.64|1002.81|998.81|1002.62|998.62|12
1620011450000|2021-05-03 03:10:50|1002.63|998.63|1002.46|998.46|1002.65|998.65|1002.41|998.41|15
1620011460000|2021-05-03 03:11:00|1002.42|998.42|1002.21|998.21|1002.62|998.62|1001.84|997.84|23
1620011470000|2021-05-03 03:11:10|1002.17|998.17|1001.94|997.94|1002.17|998.17|1001.93|997.93|19
1620011480000|2021-05-03 03:11:20|1001.96|997.96|1001.84|997.84|1001.96|997.96|1001.84|997.84|14
1620011490000|2021-05-03 03:11:30|1001.83|997.83|1001.98|997.98|1001.98|997.98|1001.83|997.83|17
1620011500000|2021-05-03 03:11:40|1001.95|997.95|1001.9|997.9|1001.96|997.96|1001.9|997.9|13
1620011510000|2021-05-03 03:11:50|1001.94|997.94|1001.9|997.9|1001.94|997.94|1001.86|997.86|16
1620011520000|2021-05-03 03:12:00|1001.91|997.91|1001.92|997.92|1002.04|998.04|1001.87|997.87|20
1620011530000|2021-05-03 03:12:10|1001.87|997.87|1001.98|997.98|1002.07|998.07|1001.87|997.87|23
1620011540000|2021-05-03 03:12:20|1001.95|997.95|1001.98|997.98|1001.99|997.99|1001.94|997.94|19
1620011550000|2021-05-03 03:12:30|1001.95|997.95|1001.8|997.8|1001.95|997.95|1001.75|997.75|15
1620011560000|2021-05-03 03:12:40|1001.83|997.83|1001.96|997.96|1001.99|997.99|1001.68|997.68|17
1620011570000|2021-05-03 03:12:50|1001.91|997.91|1001.85|997.85|1001.95|997.95|1001.85|997.85|18
1620011580000|2021-05-03 03:13:00|1001.9|997.9|1001.9|997.9|1001.99|997.99|1001.73|997.73|20
1620011590000|2021-05-03 03:13:10|1001.89|997.89|1001.86|997.86|1002.18|998.18|1001.84|997.84|23
1620011600000|2021-05-03 03:13:20|1001.85|997.85|1001.83|997.83|1001.87|997.87|1001.79|997.79|15
1620011610000|2021-05-03 03:13:30|1001.8|997.8|1001.81|997.81|1001.86|997.86|1001.8|997.8|17
1620011620000|2021-05-03 03:13:40|1001.82|997.82|1001.97|997.97|1002.02|998.02|1001.82|997.82|18
1620011630000|2021-05-03 03:13:50|1002|998|1002.21|998.21|1002.4|998.4|1001.88|997.88|22
1620011640000|2021-05-03 03:14:00|1002.26|998.26|1002.4|998.4|1002.4|998.4|1002.19|998.19|15
1620011650000|2021-05-03 03:14:10|1002.29|998.29|1003.45|999.45|1003.6|999.6|1002.29|998.29|20
1620011660000|2021-05-03 03:14:20|1003.56|999.56|1003.07|999.07|1003.56|999.56|1002.86|998.86|27
1620011670000|2021-05-03 03:14:30|1003.03|999.03|1002.72|998.72|1003.27|999.27|1002.65|998.65|19
1620011680000|2021-05-03 03:14:40|1002.63|998.63|1002.91|998.91|1002.99|998.99|1002.29|998.29|24
1620011690000|2021-05-03 03:14:50|1002.82|998.82|1002.89|998.89|1002.98|998.98|1002.75|998.75|17
1620011700000|2021-05-03 03:15:00|1002.98|998.98|1002.77|998.77|1002.98|998.98|1002.73|998.73|12
1620011710000|2021-05-03 03:15:10|1002.72|998.72|1002.84|998.84|1002.87|998.87|1002.72|998.72|16
1620011720000|2021-05-03 03:15:20|1002.87|998.87|1002.81|998.81|1002.87|998.87|1002.81|998.81|7
1620011730000|2021-05-03 03:15:30|1002.84|998.84|1002.78|998.78|1002.9|998.9|1002.78|998.78|12
1620011740000|2021-05-03 03:15:40|1002.81|998.81|1002.91|998.91|1002.93|998.93|1002.78|998.78|17
1620011750000|2021-05-03 03:15:50|1002.97|998.97|1002.64|998.64|1003.07|999.07|1002.53|998.53|23
1620011760000|2021-05-03 03:16:00|1002.65|998.65|1002.75|998.75|1002.85|998.85|1002.55|998.55|19
1620011770000|2021-05-03 03:16:10|1002.93|998.93|1003.08|999.08|1003.11|999.11|1002.93|998.93|12
1620011780000|2021-05-03 03:16:20|1003.1|999.1|1003.19|999.19|1003.19|999.19|1003.06|999.06|17
1620011790000|2021-05-03 03:16:30|1003.2|999.2|1003.55|999.55|1003.61|999.61|1003.16|999.16|20
1620011800000|2021-05-03 03:16:40|1003.56|999.56|1003.37|999.37|1003.58|999.58|1003.37|999.37|13
1620011810000|2021-05-03 03:16:50|1003.27|999.27|1003.31|999.31|1003.34|999.34|1003.1|999.1|18
1620011820000|2021-05-03 03:17:00|1003.35|999.35|1004.42|1000.42|1004.42|1000.42|1003.35|999.35|26
1620011830000|2021-05-03 03:17:10|1004.37|1000.37|1004.35|1000.35|1004.39|1000.39|1004.04|1000.04|23
1620011840000|2021-05-03 03:17:20|1004.39|1000.39|1005.31|1001.31|1005.31|1001.31|1004.39|1000.39|22
1620011850000|2021-05-03 03:17:30|1005.3|1001.3|1004.94|1000.94|1005.3|1001.3|1004.86|1000.86|26
1620011860000|2021-05-03 03:17:40|1004.95|1000.95|1004.85|1000.85|1005.07|1001.07|1004.67|1000.67|28
1620011870000|2021-05-03 03:17:50|1004.83|1000.83|1004.9|1000.9|1005.08|1001.08|1004.8|1000.8|17
1620011880000|2021-05-03 03:18:00|1004.88|1000.88|1005.34|1001.34|1005.34|1001.34|1004.62|1000.62|25
1620011890000|2021-05-03 03:18:10|1005.4|1001.4|1005.46|1001.46|1005.64|1001.64|1005.32|1001.32|19
1620011900000|2021-05-03 03:18:20|1005.58|1001.58|1004.87|1000.87|1005.58|1001.58|1004.54|1000.54|28
1620011910000|2021-05-03 03:18:30|1004.92|1000.92|1004.85|1000.85|1004.92|1000.92|1004.77|1000.77|17
1620011920000|2021-05-03 03:18:40|1004.77|1000.77|1005.34|1001.34|1005.36|1001.36|1004.77|1000.77|24
1620011930000|2021-05-03 03:18:50|1005.28|1001.28|1005.32|1001.32|1005.4|1001.4|1004.97|1000.97|15
1620011940000|2021-05-03 03:19:00|1005.33|1001.33|1005.64|1001.64|1005.67|1001.67|1005.33|1001.33|14
1620011950000|2021-05-03 03:19:10|1005.66|1001.66|1005.57|1001.57|1006.05|1002.05|1005.37|1001.37|21
1620011960000|2021-05-03 03:19:20|1005.56|1001.56|1005.88|1001.88|1005.88|1001.88|1005.26|1001.26|21
1620011970000|2021-05-03 03:19:30|1005.87|1001.87|1006.06|1002.06|1006.11|1002.11|1005.84|1001.84|22
1620011980000|2021-05-03 03:19:40|1006.13|1002.13|1006.15|1002.15|1006.26|1002.26|1006.05|1002.05|23
1620011990000|2021-05-03 03:19:50|1006.14|1002.14|1006.15|1002.15|1006.28|1002.28|1006.11|1002.11|20
1620012000000|2021-05-03 03:20:00|1006.14|1002.14|1005.44|1001.44|1006.2|1002.2|1005.42|1001.42|16
1620012010000|2021-05-03 03:20:10|1005.45|1001.45|1005.08|1001.08|1005.54|1001.54|1005.08|1001.08|24
1620012020000|2021-05-03 03:20:20|1005.09|1001.09|1005.1|1001.1|1005.17|1001.17|1004.92|1000.92|21
1620012030000|2021-05-03 03:20:30|1005.04|1001.04|1005.1|1001.1|1005.12|1001.12|1005.01|1001.01|16
1620012040000|2021-05-03 03:20:40|1005.13|1001.13|1005.51|1001.51|1005.61|1001.61|1005.11|1001.11|22
1620012050000|2021-05-03 03:20:50|1005.52|1001.52|1005.18|1001.18|1005.57|1001.57|1005.01|1001.01|19
1620012060000|2021-05-03 03:21:00|1005.17|1001.17|1005.27|1001.27|1005.45|1001.45|1005.11|1001.11|20
1620012070000|2021-05-03 03:21:10|1005.25|1001.25|1005.23|1001.23|1005.28|1001.28|1005.19|1001.19|15
1620012080000|2021-05-03 03:21:20|1005.21|1001.21|1005.23|1001.23|1005.25|1001.25|1005.2|1001.2|19
1620012090000|2021-05-03 03:21:30|1004.98|1000.98|1004.99|1000.99|1005.03|1001.03|1004.96|1000.96|9
1620012100000|2021-05-03 03:21:40|1004.98|1000.98|1004.4|1000.4|1004.98|1000.98|1004.39|1000.39|24
1620012110000|2021-05-03 03:21:50|1004.42|1000.42|1004.19|1000.19|1004.58|1000.58|1004.19|1000.19|21
1620012120000|2021-05-03 03:22:00|1004.25|1000.25|1004.61|1000.61|1004.61|1000.61|1004.21|1000.21|18
1620012130000|2021-05-03 03:22:10|1004.54|1000.54|1004.48|1000.48|1004.55|1000.55|1004.48|1000.48|14
1620012140000|2021-05-03 03:22:20|1004.49|1000.49|1004.31|1000.31|1004.51|1000.51|1004.3|1000.3|17
1620012150000|2021-05-03 03:22:30|1004.29|1000.29|1003.81|999.81|1004.32|1000.32|1003.68|999.68|18
1620012160000|2021-05-03 03:22:40|1003.85|999.85|1003.61|999.61|1003.86|999.86|1003.56|999.56|26
1620012170000|2021-05-03 03:22:50|1003.62|999.62|1002.83|998.83|1003.62|999.62|1002.83|998.83|18
1620012180000|2021-05-03 03:23:00|1002.73|998.73|1002.86|998.86|1002.89|998.89|1002.72|998.72|12
1620012190000|2021-05-03 03:23:10|1002.85|998.85|1002.15|998.15|1002.86|998.86|1002.07|998.07|22
1620012200000|2021-05-03 03:23:20|1002.2|998.2|1001.9|997.9|1002.2|998.2|1001.86|997.86|16
1620012210000|2021-05-03 03:23:30|1001.89|997.89|1001.94|997.94|1001.98|997.98|1001.88|997.88|17
1620012220000|2021-05-03 03:23:40|1001.93|997.93|1002.57|998.57|1002.71|998.71|1001.93|997.93|22
1620012230000|2021-05-03 03:23:50|1002.58|998.58|1002.86|998.86|1002.86|998.86|1002.58|998.58|16
1620012240000|2021-05-03 03:24:00|1002.88|998.88|1002.99|998.99|1003.08|999.08|1002.88|998.88|20
1620012250000|2021-05-03 03:24:10|1002.98|998.98|1002.9|998.9|1003.08|999.08|1002.86|998.86|19
1620012260000|2021-05-03 03:24:20|1002.95|998.95|1002.89|998.89|1002.95|998.95|1002.75|998.75|17
1620012270000|2021-05-03 03:24:30|1002.9|998.9|1002.86|998.86|1002.9|998.9|1002.84|998.84|13
1620012280000|2021-05-03 03:24:40|1002.9|998.9|1003.14|999.14|1003.14|999.14|1002.25|998.25|25
1620012290000|2021-05-03 03:24:50|1003.11|999.11|1002.65|998.65|1003.15|999.15|1002.65|998.65|23
1620012300000|2021-05-03 03:25:00|1002.53|998.53|1002.65|998.65|1002.66|998.66|1002.48|998.48|15
1620012310000|2021-05-03 03:25:10|1002.63|998.63|1002.83|998.83|1002.93|998.93|1002.63|998.63|22
1620012320000|2021-05-03 03:25:20|1002.84|998.84|1003|999|1003|999|1002.84|998.84|16
1620012330000|2021-05-03 03:25:30|1002.93|998.93|1002.9|998.9|1003|999|1002.89|998.89|17
1620012340000|2021-05-03 03:25:40|1002.95|998.95|1002.87|998.87|1003|999|1002.85|998.85|18
1620012350000|2021-05-03 03:25:50|1002.85|998.85|1002.35|998.35|1002.92|998.92|1002.32|998.32|19
1620012360000|2021-05-03 03:26:00|1002.34|998.34|1002.53|998.53|1002.55|998.55|1002.19|998.19|26
1620012370000|2021-05-03 03:26:10|1002.52|998.52|1002.97|998.97|1003.1|999.1|1002.51|998.51|19
1620012380000|2021-05-03 03:26:20|1002.91|998.91|1002.87|998.87|1002.98|998.98|1002.86|998.86|13
1620012390000|2021-05-03 03:26:30|1002.86|998.86|1002.86|998.86|1002.87|998.87|1002.86|998.86|5
1620012400000|2021-05-03 03:26:40|1002.87|998.87|1003.05|999.05|1003.18|999.18|1002.87|998.87|14
1620012410000|2021-05-03 03:26:50|1003.04|999.04|1002.9|998.9|1003.07|999.07|1002.83|998.83|15
1620012420000|2021-05-03 03:27:00|1002.86|998.86|1003.11|999.11|1003.13|999.13|1002.85|998.85|19
1620012430000|2021-05-03 03:27:10|1003.09|999.09|1003.16|999.16|1003.18|999.18|1003.08|999.08|12
1620012440000|2021-05-03 03:27:20|1003.09|999.09|1003|999|1003.1|999.1|1002.96|998.96|11
1620012450000|2021-05-03 03:27:30|1003.1|999.1|1002.8|998.8|1003.11|999.11|1002.8|998.8|11
1620012460000|2021-05-03 03:27:40|1002.81|998.81|1002.8|998.8|1002.81|998.81|1002.8|998.8|6
1620012470000|2021-05-03 03:27:50|1002.81|998.81|1002.44|998.44|1002.81|998.81|1002.44|998.44|9
1620012480000|2021-05-03 03:28:00|1002.46|998.46|1002.49|998.49|1002.61|998.61|1002.4|998.4|19
1620012490000|2021-05-03 03:28:10|1002.4|998.4|1002.46|998.46|1002.61|998.61|1002.4|998.4|18
1620012500000|2021-05-03 03:28:20|1002.42|998.42|1002.03|998.03|1002.46|998.46|1002.03|998.03|15
1620012510000|2021-05-03 03:28:30|1002.06|998.06|1002.03|998.03|1002.06|998.06|1002.03|998.03|10
1620012520000|2021-05-03 03:28:40|1001.96|997.96|1001.95|997.95|1002.07|998.07|1001.79|997.79|17
1620012530000|2021-05-03 03:28:50|1002.14|998.14|1002.39|998.39|1002.76|998.76|1002.14|998.14|21
1620012540000|2021-05-03 03:29:00|1002.43|998.43|1002.47|998.47|1002.54|998.54|1002.43|998.43|20
1620012550000|2021-05-03 03:29:10|1002.48|998.48|1002.51|998.51|1002.59|998.59|1002.41|998.41|18
1620012560000|2021-05-03 03:29:20|1002.5|998.5|1002.26|998.26|1002.64|998.64|1002.15|998.15|26
1620012570000|2021-05-03 03:29:30|1002.23|998.23|1002.08|998.08|1002.28|998.28|1002.05|998.05|19
1620012580000|2021-05-03 03:29:40|1002.1|998.1|1001.86|997.86|1002.1|998.1|1001.71|997.71|21
1620012590000|2021-05-03 03:29:50|1001.84|997.84|1001.99|997.99|1002.15|998.15|1001.84|997.84|26
1620012600000|2021-05-03 03:30:00|1002.05|998.05|1002.12|998.12|1002.14|998.14|1001.98|997.98|23
1620012610000|2021-05-03 03:30:10|1002.11|998.11|1002.47|998.47|1002.47|998.47|1002.11|998.11|22
1620012620000|2021-05-03 03:30:20|1002.46|998.46|1002.4|998.4|1002.46|998.46|1002.36|998.36|20
1620012630000|2021-05-03 03:30:30|1002.41|998.41|1002.23|998.23|1002.47|998.47|1002.23|998.23|15
1620012640000|2021-05-03 03:30:40|1002.24|998.24|1002.82|998.82|1002.85|998.85|1002.17|998.17|18
1620012650000|2021-05-03 03:30:50|1002.81|998.81|1002.84|998.84|1002.85|998.85|1002.8|998.8|9
1620012660000|2021-05-03 03:31:00|1002.94|998.94|1003.16|999.16|1003.16|999.16|1002.93|998.93|11
1620012670000|2021-05-03 03:31:10|1003.15|999.15|1003|999|1003.21|999.21|1002.69|998.69|22
1620012680000|2021-05-03 03:31:20|1002.99|998.99|1002.76|998.76|1003.05|999.05|1002.76|998.76|17
1620012690000|2021-05-03 03:31:30|1002.77|998.77|1002.95|998.95|1003.03|999.03|1002.72|998.72|20
1620012700000|2021-05-03 03:31:40|1002.94|998.94|1002.86|998.86|1002.94|998.94|1002.59|998.59|19
1620012710000|2021-05-03 03:31:50|1002.89|998.89|1002.79|998.79|1002.92|998.92|1002.79|998.79|22
1620012720000|2021-05-03 03:32:00|1002.82|998.82|1002.86|998.86|1002.98|998.98|1002.82|998.82|23
1620012730000|2021-05-03 03:32:10|1002.85|998.85|1002.53|998.53|1002.88|998.88|1002.53|998.53|15
1620012740000|2021-05-03 03:32:20|1002.36|998.36|1002.06|998.06|1002.36|998.36|1002.06|998.06|16
1620012750000|2021-05-03 03:32:30|1002.08|998.08|1002.1|998.1|1002.1|998.1|1002.08|998.08|5
1620012760000|2021-05-03 03:32:40|1002.26|998.26|1002.41|998.41|1002.6|998.6|1002.26|998.26|22
1620012770000|2021-05-03 03:32:50|1002.5|998.5|1002.41|998.41|1002.5|998.5|1002.34|998.34|27
1620012780000|2021-05-03 03:33:00|1002.47|998.47|1002.98|998.98|1003.02|999.02|1002.47|998.47|24
1620012790000|2021-05-03 03:33:10|1002.92|998.92|1002.66|998.66|1003.02|999.02|1002.66|998.66|22
1620012800000|2021-05-03 03:33:20|1002.67|998.67|1002.98|998.98|1002.99|998.99|1002.66|998.66|21
1620012810000|2021-05-03 03:33:30|1003.02|999.02|1002.86|998.86|1003.04|999.04|1002.83|998.83|16
1620012820000|2021-05-03 03:33:40|1002.78|998.78|1002.36|998.36|1002.84|998.84|1002.36|998.36|17
1620012830000|2021-05-03 03:33:50|1002.35|998.35|1002.45|998.45|1002.63|998.63|1002.35|998.35|19
1620012840000|2021-05-03 03:34:00|1002.47|998.47|1002.43|998.43|1002.47|998.47|1002.41|998.41|17
1620012850000|2021-05-03 03:34:10|1002.38|998.38|1002.21|998.21|1002.39|998.39|1002.21|998.21|16
1620012860000|2021-05-03 03:34:20|1002.17|998.17|1002.25|998.25|1002.29|998.29|1002.17|998.17|21
1620012870000|2021-05-03 03:34:30|1002.26|998.26|1002.21|998.21|1002.27|998.27|1002.21|998.21|13
1620012880000|2021-05-03 03:34:40|1002.26|998.26|1002.18|998.18|1002.47|998.47|1002.18|998.18|11
1620012890000|2021-05-03 03:34:50|1002.07|998.07|1002|998|1002.07|998.07|1001.98|997.98|13
1620012900000|2021-05-03 03:35:00|1002.02|998.02|1002|998|1002.04|998.04|1002|998|5
1620012910000|2021-05-03 03:35:10|1002.02|998.02|1002.08|998.08|1002.13|998.13|1002.02|998.02|12
1620012920000|2021-05-03 03:35:20|1002.09|998.09|1002.09|998.09|1002.14|998.14|1002.08|998.08|15
1620012930000|2021-05-03 03:35:30|1002.08|998.08|1002.17|998.17|1002.19|998.19|1002.07|998.07|17
1620012940000|2021-05-03 03:35:40|1002.18|998.18|1002.06|998.06|1002.58|998.58|1002.05|998.05|23
1620012950000|2021-05-03 03:35:50|1002.02|998.02|1002.03|998.03|1002.03|998.03|1001.93|997.93|17
1620012960000|2021-05-03 03:36:00|1002.05|998.05|1002.09|998.09|1002.15|998.15|1002.05|998.05|18
1620012970000|2021-05-03 03:36:10|1002.1|998.1|1002.04|998.04|1002.12|998.12|1002.04|998.04|18
1620012980000|2021-05-03 03:36:20|1002.07|998.07|1002.06|998.06|1002.08|998.08|1002.04|998.04|11
1620012990000|2021-05-03 03:36:30|1002.04|998.04|1002.04|998.04|1002.06|998.06|1002.04|998.04|10
1620013000000|2021-05-03 03:36:40|1002.05|998.05|1002.1|998.1|1002.1|998.1|1002.04|998.04|4
1620013010000|2021-05-03 03:36:50|1002.09|998.09|1002.06|998.06|1002.1|998.1|1002.03|998.03|12
1620013020000|2021-05-03 03:37:00|1002.07|998.07|1002.03|998.03|1002.08|998.08|1002.01|998.01|9
1620013030000|2021-05-03 03:37:10|1002|998|1001.99|997.99|1002.08|998.08|1001.88|997.88|15
1620013040000|2021-05-03 03:37:20|1001.86|997.86|1001.6|997.6|1001.86|997.86|1001.6|997.6|11
1620013050000|2021-05-03 03:37:30|1001.63|997.63|1001.65|997.65|1001.7|997.7|1001.59|997.59|22
1620013060000|2021-05-03 03:37:40|1001.64|997.64|1001.66|997.66|1001.67|997.67|1001.6|997.6|20
1620013070000|2021-05-03 03:37:50|1001.59|997.59|1001.74|997.74|1001.74|997.74|1001.56|997.56|18
1620013080000|2021-05-03 03:38:00|1001.71|997.71|1001.67|997.67|1001.75|997.75|1001.67|997.67|15
1620013090000|2021-05-03 03:38:10|1001.51|997.51|1001.35|997.35|1001.58|997.58|1001.28|997.28|17
1620013100000|2021-05-03 03:38:20|1001.29|997.29|1001.63|997.63|1001.63|997.63|1001.28|997.28|13
1620013110000|2021-05-03 03:38:30|1001.62|997.62|1001.45|997.45|1001.62|997.62|1001.45|997.45|15
1620013120000|2021-05-03 03:38:40|1001.5|997.5|1001.6|997.6|1001.6|997.6|1001.41|997.41|19
1620013130000|2021-05-03 03:38:50|1001.52|997.52|1001.5|997.5|1001.58|997.58|1001.49|997.49|15
1620013140000|2021-05-03 03:39:00|1001.55|997.55|1001.57|997.57|1001.57|997.57|1001.49|997.49|16
1620013150000|2021-05-03 03:39:10|1001.58|997.58|1001.51|997.51|1001.58|997.58|1001.51|997.51|15
1620013160000|2021-05-03 03:39:20|1001.54|997.54|1001.57|997.57|1001.62|997.62|1001.52|997.52|12
1620013170000|2021-05-03 03:39:30|1001.58|997.58|1002.33|998.33|1002.33|998.33|1001.55|997.55|19
1620013180000|2021-05-03 03:39:40|1002.45|998.45|1002.88|998.88|1002.96|998.96|1002.45|998.45|20
1620013190000|2021-05-03 03:39:50|1002.87|998.87|1002.83|998.83|1002.89|998.89|1002.74|998.74|15
1620013200000|2021-05-03 03:40:00|1002.84|998.84|1002.84|998.84|1002.89|998.89|1002.81|998.81|7
1620013210000|2021-05-03 03:40:10|1002.87|998.87|1003.07|999.07|1003.2|999.2|1002.87|998.87|15
1620013220000|2021-05-03 03:40:20|1003.06|999.06|1003.09|999.09|1003.14|999.14|1003|999|21
1620013230000|2021-05-03 03:40:30|1003.13|999.13|1002.7|998.7|1003.13|999.13|1002.7|998.7|14
1620013240000|2021-05-03 03:40:40|1002.69|998.69|1002.89|998.89|1003.02|999.02|1002.68|998.68|16
1620013250000|2021-05-03 03:40:50|1002.94|998.94|1002.85|998.85|1003.01|999.01|1002.85|998.85|16
1620013260000|2021-05-03 03:41:00|1002.86|998.86|1002.89|998.89|1002.89|998.89|1002.85|998.85|9
1620013270000|2021-05-03 03:41:10|1002.88|998.88|1002.83|998.83|1002.93|998.93|1002.83|998.83|13
1620013280000|2021-05-03 03:41:20|1002.82|998.82|1002.63|998.63|1002.9|998.9|1002.51|998.51|19
1620013290000|2021-05-03 03:41:30|1002.56|998.56|1002.94|998.94|1002.94|998.94|1002.56|998.56|18
1620013300000|2021-05-03 03:41:40|1002.95|998.95|1002.7|998.7|1002.95|998.95|1002.64|998.64|13
1620013310000|2021-05-03 03:41:50|1002.68|998.68|1002.61|998.61|1002.71|998.71|1002.6|998.6|16
1620013320000|2021-05-03 03:42:00|1002.62|998.62|1002.63|998.63|1002.67|998.67|1002.6|998.6|16
1620013330000|2021-05-03 03:42:10|1002.65|998.65|1002.67|998.67|1002.72|998.72|1002.62|998.62|17
1620013340000|2021-05-03 03:42:20|1002.66|998.66|1002.5|998.5|1002.7|998.7|1002.45|998.45|23
1620013350000|2021-05-03 03:42:30|1002.47|998.47|1002.07|998.07|1002.59|998.59|1001.79|997.79|12
1620013360000|2021-05-03 03:42:40|1002.1|998.1|1002.18|998.18|1002.3|998.3|1002.07|998.07|21
1620013370000|2021-05-03 03:42:50|1002.22|998.22|1002.18|998.18|1002.22|998.22|1002.18|998.18|10
1620013380000|2021-05-03 03:43:00|1002.22|998.22|1002.02|998.02|1002.22|998.22|1001.93|997.93|13
1620013390000|2021-05-03 03:43:10|1002.03|998.03|1001.89|997.89|1002.03|998.03|1001.89|997.89|9
1620013400000|2021-05-03 03:43:20|1001.79|997.79|1001.5|997.5|1001.79|997.79|1001.37|997.37|15
1620013410000|2021-05-03 03:43:30|1001.54|997.54|1001.76|997.76|1001.79|997.79|1001.51|997.51|16
1620013420000|2021-05-03 03:43:40|1001.73|997.73|1001.74|997.74|1001.76|997.76|1001.69|997.69|18
1620013430000|2021-05-03 03:43:50|1001.7|997.7|1000.83|996.83|1001.7|997.7|1000.83|996.83|11
1620013440000|2021-05-03 03:44:00|1000.91|996.91|1001.22|997.22|1001.31|997.31|1000.85|996.85|21
1620013450000|2021-05-03 03:44:10|1001.2|997.2|1001.12|997.12|1001.2|997.2|1000.76|996.76|19
1620013460000|2021-05-03 03:44:20|1001.13|997.13|1001.04|997.04|1001.13|997.13|1001.04|997.04|18
1620013470000|2021-05-03 03:44:30|1001.07|997.07|1001.12|997.12|1001.17|997.17|1001.07|997.07|14
1620013480000|2021-05-03 03:44:40|1001.19|997.19|1001.22|997.22|1001.22|997.22|1001.1|997.1|14
1620013490000|2021-05-03 03:44:50|1001.25|997.25|1001.48|997.48|1001.92|997.92|1001.25|997.25|25
1620013500000|2021-05-03 03:45:00|1001.4|997.4|1001.47|997.47|1001.47|997.47|1001.4|997.4|15
1620013510000|2021-05-03 03:45:10|1001.46|997.46|1001.19|997.19|1001.48|997.48|1001.15|997.15|18
1620013520000|2021-05-03 03:45:20|1001.2|997.2|1001.59|997.59|1001.59|997.59|1001.19|997.19|19
1620013530000|2021-05-03 03:45:30|1001.55|997.55|1001.91|997.91|1001.98|997.98|1001.55|997.55|22
1620013540000|2021-05-03 03:45:40|1001.93|997.93|1001.96|997.96|1002.12|998.12|1001.9|997.9|18
1620013550000|2021-05-03 03:45:50|1001.98|997.98|1002.07|998.07|1002.07|998.07|1001.97|997.97|10
1620013560000|2021-05-03 03:46:00|1002.06|998.06|1001.93|997.93|1002.07|998.07|1001.92|997.92|11
1620013570000|2021-05-03 03:46:10|1001.82|997.82|1002.66|998.66|1002.66|998.66|1001.79|997.79|12
1620013580000|2021-05-03 03:46:20|1002.77|998.77|1002.74|998.74|1002.92|998.92|1002.74|998.74|20
1620013590000|2021-05-03 03:46:30|1002.71|998.71|1002.67|998.67|1002.71|998.71|1002.42|998.42|22
1620013600000|2021-05-03 03:46:40|1002.68|998.68|1002.74|998.74|1002.85|998.85|1002.65|998.65|19
1620013610000|2021-05-03 03:46:50|1002.75|998.75|1002.74|998.74|1002.87|998.87|1002.73|998.73|12
1620013620000|2021-05-03 03:47:00|1002.75|998.75|1002.66|998.66|1002.78|998.78|1002.59|998.59|15
1620013630000|2021-05-03 03:47:10|1002.62|998.62|1002.71|998.71|1002.74|998.74|1002.62|998.62|10
1620013640000|2021-05-03 03:47:20|1002.72|998.72|1002.46|998.46|1002.77|998.77|1002.46|998.46|17
1620013650000|2021-05-03 03:47:30|1002.47|998.47|1002.42|998.42|1002.47|998.47|1002.4|998.4|6
1620013660000|2021-05-03 03:47:40|1002.41|998.41|1002.32|998.32|1002.42|998.42|1002.32|998.32|13
1620013670000|2021-05-03 03:47:50|1002.36|998.36|1002.66|998.66|1002.73|998.73|1002.31|998.31|19
1620013680000|2021-05-03 03:48:00|1002.67|998.67|1001.95|997.95|1002.67|998.67|1001.95|997.95|16
1620013690000|2021-05-03 03:48:10|1001.9|997.9|1001.72|997.72|1001.9|997.9|1001.71|997.71|3
1620013700000|2021-05-03 03:48:20|1001.62|997.62|1001.68|997.68|1001.74|997.74|1001.59|997.59|9
1620013710000|2021-05-03 03:48:30|1001.62|997.62|1001.55|997.55|1001.66|997.66|1001.51|997.51|15
1620013720000|2021-05-03 03:48:40|1001.56|997.56|1001.44|997.44|1001.64|997.64|1001.44|997.44|20
1620013730000|2021-05-03 03:48:50|1001.43|997.43|1001.28|997.28|1001.43|997.43|1001.26|997.26|12
1620013740000|2021-05-03 03:49:00|1001.3|997.3|1001.14|997.14|1001.3|997.3|1001.14|997.14|8
1620013750000|2021-05-03 03:49:10|1001.12|997.12|1001.17|997.17|1001.19|997.19|1001.04|997.04|14
1620013760000|2021-05-03 03:49:20|1001.14|997.14|1001.33|997.33|1001.33|997.33|1000.93|996.93|17
1620013770000|2021-05-03 03:49:30|1001.34|997.34|1001.53|997.53|1001.6|997.6|1001.32|997.32|12
1620013780000|2021-05-03 03:49:40|1001.52|997.52|1001.5|997.5|1001.52|997.52|1001.49|997.49|13
1620013790000|2021-05-03 03:49:50|1001.49|997.49|1001.41|997.41|1001.5|997.5|1001.4|997.4|10
1620013800000|2021-05-03 03:50:00|1001.43|997.43|1001.5|997.5|1001.55|997.55|1001.41|997.41|15
1620013810000|2021-05-03 03:50:10|1001.51|997.51|1001.43|997.43|1001.51|997.51|1001.25|997.25|15
1620013820000|2021-05-03 03:50:20|1001.33|997.33|1001.43|997.43|1001.51|997.51|1001.32|997.32|17
1620013830000|2021-05-03 03:50:30|1001.42|997.42|1001.42|997.42|1001.51|997.51|1001.41|997.41|12
1620013840000|2021-05-03 03:50:40|1001.46|997.46|1001.43|997.43|1001.51|997.51|1001.42|997.42|18
1620013850000|2021-05-03 03:50:50|1001.49|997.49|1001.53|997.53|1001.54|997.54|1001.21|997.21|18
1620013860000|2021-05-03 03:51:00|1001.51|997.51|1001.35|997.35|1001.51|997.51|1001.34|997.34|12
1620013870000|2021-05-03 03:51:10|1001.36|997.36|1001.36|997.36|1001.45|997.45|1001.36|997.36|11
1620013880000|2021-05-03 03:51:20|1001.35|997.35|1001.33|997.33|1001.36|997.36|1001.33|997.33|17
1620013890000|2021-05-03 03:51:30|1001.34|997.34|1001.1|997.1|1001.35|997.35|1001.02|997.02|17
1620013900000|2021-05-03 03:51:40|1001.12|997.12|1001.14|997.14|1001.17|997.17|1001.12|997.12|13
1620013910000|2021-05-03 03:51:50|1001.15|997.15|999.42|995.42|1001.16|997.16|999.42|995.42|22
1620013920000|2021-05-03 03:52:00|999.43|995.43|999.63|995.63|999.81|995.81|999.41|995.41|22
1620013930000|2021-05-03 03:52:10|999.66|995.66|999.89|995.89|999.94|995.94|999.66|995.66|17
1620013940000|2021-05-03 03:52:20|999.9|995.9|999.9|995.9|999.91|995.91|999.82|995.82|15
1620013950000|2021-05-03 03:52:30|999.88|995.88|999.86|995.86|999.88|995.88|999.68|995.68|13
1620013960000|2021-05-03 03:52:40|999.77|995.77|999.76|995.76|999.81|995.81|999.71|995.71|20
1620013970000|2021-05-03 03:52:50|999.78|995.78|1000.33|996.33|1000.33|996.33|999.72|995.72|12
1620013980000|2021-05-03 03:53:00|1000.43|996.43|1000.1|996.1|1000.53|996.53|1000.08|996.08|20
1620013990000|2021-05-03 03:53:10|999.96|995.96|999.87|995.87|999.97|995.97|999.77|995.77|12
1620014000000|2021-05-03 03:53:20|999.89|995.89|999.75|995.75|999.94|995.94|999.75|995.75|13
1620014010000|2021-05-03 03:53:30|999.63|995.63|999.62|995.62|999.63|995.63|999.61|995.61|7
1620014020000|2021-05-03 03:53:40|999.61|995.61|999.48|995.48|999.63|995.63|999.48|995.48|14
1620014030000|2021-05-03 03:53:50|999.47|995.47|998.91|994.91|999.49|995.49|998.91|994.91|19
1620014040000|2021-05-03 03:54:00|998.86|994.86|998.69|994.69|998.88|994.88|998.68|994.68|13
1620014050000|2021-05-03 03:54:10|998.68|994.68|998.87|994.87|998.87|994.87|998.68|994.68|11
1620014060000|2021-05-03 03:54:20|998.82|994.82|998.94|994.94|998.96|994.96|998.82|994.82|8
1620014070000|2021-05-03 03:54:30|998.97|994.97|998.91|994.91|998.99|994.99|998.86|994.86|22
1620014080000|2021-05-03 03:54:40|998.93|994.93|998.92|994.92|998.95|994.95|998.83|994.83|16
1620014090000|2021-05-03 03:54:50|998.88|994.88|998.94|994.94|998.98|994.98|998.88|994.88|16
1620014100000|2021-05-03 03:55:00|998.98|994.98|998.56|994.56|998.98|994.98|998.52|994.52|11
1620014110000|2021-05-03 03:55:10|998.57|994.57|998.56|994.56|998.58|994.58|998.56|994.56|3
1620014120000|2021-05-03 03:55:20|998.57|994.57|998.62|994.62|998.62|994.62|998.56|994.56|21
1620014130000|2021-05-03 03:55:30|998.6|994.6|998.59|994.59|998.64|994.64|998.55|994.55|18
1620014140000|2021-05-03 03:55:40|998.58|994.58|998.57|994.57|998.59|994.59|998.56|994.56|14
1620014150000|2021-05-03 03:55:50|998.56|994.56|999.01|995.01|999.06|995.06|998.56|994.56|14
1620014160000|2021-05-03 03:56:00|999|995|999.32|995.32|999.63|995.63|999|995|24
1620014170000|2021-05-03 03:56:10|999.36|995.36|999.51|995.51|999.52|995.52|999.36|995.36|17
1620014180000|2021-05-03 03:56:20|999.53|995.53|999.63|995.63|999.63|995.63|999.5|995.5|22
1620014190000|2021-05-03 03:56:30|999.73|995.73|999.7|995.7|999.75|995.75|999.69|995.69|16
1620014200000|2021-05-03 03:56:40|999.71|995.71|999.7|995.7|999.71|995.71|999.69|995.69|9
1620014210000|2021-05-03 03:56:50|999.74|995.74|999.86|995.86|999.86|995.86|999.74|995.74|7
1620014220000|2021-05-03 03:57:00|999.87|995.87|999.62|995.62|999.87|995.87|999.46|995.46|14
1620014230000|2021-05-03 03:57:10|999.61|995.61|999.61|995.61|999.62|995.62|999.61|995.61|3
1620014240000|2021-05-03 03:57:20|999.62|995.62|999.67|995.67|999.71|995.71|999.62|995.62|10
1620014250000|2021-05-03 03:57:30|999.7|995.7|999.68|995.68|999.76|995.76|999.68|995.68|15
1620014260000|2021-05-03 03:57:40|999.71|995.71|999.77|995.77|999.77|995.77|999.66|995.66|16
1620014270000|2021-05-03 03:57:50|999.76|995.76|999.74|995.74|999.77|995.77|999.69|995.69|13
1620014280000|2021-05-03 03:58:00|999.75|995.75|999.73|995.73|999.79|995.79|999.71|995.71|11
1620014290000|2021-05-03 03:58:10|999.7|995.7|1000.19|996.19|1000.19|996.19|999.7|995.7|14
1620014300000|2021-05-03 03:58:20|1000.18|996.18|1000.21|996.21|1000.46|996.46|1000.15|996.15|23
1620014310000|2021-05-03 03:58:30|1000.2|996.2|1000.54|996.54|1000.54|996.54|1000.2|996.2|17
1620014320000|2021-05-03 03:58:40|1000.53|996.53|1000.55|996.55|1000.56|996.56|1000.53|996.53|7
1620014330000|2021-05-03 03:58:50|1000.53|996.53|1000.53|996.53|1000.56|996.56|1000.53|996.53|7
1620014340000|2021-05-03 03:59:00|1000.54|996.54|1000.9|996.9|1000.9|996.9|1000.53|996.53|19
1620014350000|2021-05-03 03:59:10|1000.89|996.89|1000.79|996.79|1000.89|996.89|1000.65|996.65|12
1620014360000|2021-05-03 03:59:20|1000.8|996.8|1000.82|996.82|1000.82|996.82|1000.79|996.79|5
1620014370000|2021-05-03 03:59:30|1000.83|996.83|1000.87|996.87|1000.9|996.9|1000.83|996.83|14
1620014380000|2021-05-03 03:59:40|1000.88|996.88|1000.87|996.87|1000.88|996.88|1000.87|996.87|4
1620014390000|2021-05-03 03:59:50|1000.85|996.85|1000.85|996.85|1000.85|996.85|1000.85|996.85|1
1620014400000|2021-05-03 04:00:00|1000.86|996.86|1001.11|997.11|1001.11|997.11|1000.8|996.8|22
1620014410000|2021-05-03 04:00:10|1000.91|996.91|1000.81|996.81|1000.93|996.93|1000.76|996.76|19
1620014420000|2021-05-03 04:00:20|1000.77|996.77|1000.68|996.68|1000.81|996.81|1000.67|996.67|13
1620014430000|2021-05-03 04:00:30|1000.69|996.69|1000.79|996.79|1000.79|996.79|1000.68|996.68|10
1620014440000|2021-05-03 04:00:40|1000.78|996.78|1000.79|996.79|1000.8|996.8|1000.78|996.78|12
1620014450000|2021-05-03 04:00:50|1000.8|996.8|1000.79|996.79|1000.8|996.8|1000.78|996.78|12
1620014460000|2021-05-03 04:01:00|1000.8|996.8|1001.13|997.13|1001.14|997.14|1000.78|996.78|19
1620014470000|2021-05-03 04:01:10|1001.14|997.14|1000.9|996.9|1001.14|997.14|1000.82|996.82|18
1620014480000|2021-05-03 04:01:20|1000.93|996.93|1000.81|996.81|1000.93|996.93|1000.74|996.74|22
1620014490000|2021-05-03 04:01:30|1000.79|996.79|1000.81|996.81|1000.84|996.84|1000.79|996.79|10
1620014500000|2021-05-03 04:01:40|1000.8|996.8|1000.79|996.79|1000.83|996.83|1000.77|996.77|18
1620014510000|2021-05-03 04:01:50|1000.81|996.81|1000.74|996.74|1000.83|996.83|1000.74|996.74|13
1620014520000|2021-05-03 04:02:00|1000.8|996.8|1000.87|996.87|1000.9|996.9|1000.8|996.8|12
1620014530000|2021-05-03 04:02:10|1000.86|996.86|1001.13|997.13|1001.15|997.15|1000.86|996.86|17
1620014540000|2021-05-03 04:02:20|1001.11|997.11|1001.16|997.16|1001.16|997.16|1001.07|997.07|21
1620014550000|2021-05-03 04:02:30|1001.12|997.12|1001.19|997.19|1001.19|997.19|1001.11|997.11|8
1620014560000|2021-05-03 04:02:40|1001.2|997.2|1001.19|997.19|1001.2|997.2|1001.18|997.18|6
1620014570000|2021-05-03 04:02:50|1001.18|997.18|1001.18|997.18|1001.18|997.18|1001.16|997.16|6
1620014580000|2021-05-03 04:03:00|1001.33|997.33|1001.34|997.34|1001.35|997.35|1001.3|997.3|13
1620014590000|2021-05-03 04:03:10|1001.35|997.35|1001.46|997.46|1001.53|997.53|1001.32|997.32|19
1620014600000|2021-05-03 04:03:20|1001.42|997.42|1001.43|997.43|1001.53|997.53|1001.4|997.4|18
1620014610000|2021-05-03 04:03:30|1001.44|997.44|1001.55|997.55|1001.55|997.55|1001.4|997.4|14
1620014620000|2021-05-03 04:03:40|1001.61|997.61|1001.82|997.82|1001.82|997.82|1001.61|997.61|12
1620014630000|2021-05-03 04:03:50|1001.84|997.84|1002.09|998.09|1002.11|998.11|1001.84|997.84|17
1620014640000|2021-05-03 04:04:00|1002.11|998.11|1002.25|998.25|1002.26|998.26|1002.09|998.09|12
1620014650000|2021-05-03 04:04:10|1002.24|998.24|1002.16|998.16|1002.24|998.24|1002.16|998.16|9
1620014660000|2021-05-03 04:04:20|1002.18|998.18|1002.28|998.28|1002.31|998.31|1002.18|998.18|21
1620014670000|2021-05-03 04:04:30|1002.31|998.31|1002.1|998.1|1002.34|998.34|1002.08|998.08|14
1620014680000|2021-05-03 04:04:40|1002.15|998.15|1002.03|998.03|1002.19|998.19|1001.99|997.99|22
1620014690000|2021-05-03 04:04:50|1002.06|998.06|1002.07|998.07|1002.1|998.1|1002.04|998.04|20
1620014700000|2021-05-03 04:05:00|1002.08|998.08|1002.16|998.16|1002.16|998.16|1002.05|998.05|13
1620014710000|2021-05-03 04:05:10|1002.13|998.13|1002.16|998.16|1002.17|998.17|1002.13|998.13|18
1620014720000|2021-05-03 04:05:20|1002.15|998.15|1002.48|998.48|1002.49|998.49|1002.14|998.14|16
1620014730000|2021-05-03 04:05:30|1002.49|998.49|1002.45|998.45|1002.51|998.51|1002.43|998.43|15
1620014740000|2021-05-03 04:05:40|1002.44|998.44|1002.37|998.37|1002.51|998.51|1002.37|998.37|21
1620014750000|2021-05-03 04:05:50|1002.46|998.46|1002.26|998.26|1002.55|998.55|1002.26|998.26|17
1620014760000|2021-05-03 04:06:00|1002.27|998.27|1001.39|997.39|1002.3|998.3|1001.38|997.38|14
1620014770000|2021-05-03 04:06:10|1001.4|997.4|1001.58|997.58|1001.59|997.59|1001.4|997.4|10
1620014780000|2021-05-03 04:06:20|1001.59|997.59|1001.69|997.69|1001.7|997.7|1001.58|997.58|15
1620014790000|2021-05-03 04:06:30|1001.76|997.76|1001.81|997.81|1001.87|997.87|1001.76|997.76|9
1620014800000|2021-05-03 04:06:40|1001.85|997.85|1001.73|997.73|1001.86|997.86|1001.72|997.72|11
1620014810000|2021-05-03 04:06:50|1001.76|997.76|1001.76|997.76|1001.76|997.76|1001.76|997.76|1
1620014820000|2021-05-03 04:07:00|1001.75|997.75|1000.96|996.96|1001.75|997.75|1000.96|996.96|19
1620014830000|2021-05-03 04:07:10|1000.94|996.94|1000.58|996.58|1000.94|996.94|1000.55|996.55|17
1620014840000|2021-05-03 04:07:20|1000.59|996.59|1000.8|996.8|1000.98|996.98|1000.59|996.59|21
1620014850000|2021-05-03 04:07:30|1000.81|996.81|1000.87|996.87|1000.89|996.89|1000.81|996.81|8
1620014860000|2021-05-03 04:07:40|1000.89|996.89|1000.85|996.85|1000.92|996.92|1000.84|996.84|17
1620014870000|2021-05-03 04:07:50|1000.84|996.84|1000.68|996.68|1000.84|996.84|1000.68|996.68|8
1620014880000|2021-05-03 04:08:00|1000.65|996.65|1001|997|1001|997|1000.6|996.6|15
1620014890000|2021-05-03 04:08:10|1001.03|997.03|1001.44|997.44|1001.45|997.45|1001.03|997.03|13
1620014900000|2021-05-03 04:08:20|1001.45|997.45|1001.4|997.4|1001.45|997.45|1001.4|997.4|13
1620014910000|2021-05-03 04:08:30|1001.39|997.39|1001.63|997.63|1001.63|997.63|1001.39|997.39|6
1620014920000|2021-05-03 04:08:40|1001.71|997.71|1002.11|998.11|1002.14|998.14|1001.71|997.71|18
1620014930000|2021-05-03 04:08:50|1002.1|998.1|1001.79|997.79|1002.1|998.1|1001.79|997.79|16
1620014940000|2021-05-03 04:09:00|1001.8|997.8|1001.33|997.33|1001.84|997.84|1001.11|997.11|20
1620014950000|2021-05-03 04:09:10|1001.43|997.43|1001.72|997.72|1001.76|997.76|1001.43|997.43|16
1620014960000|2021-05-03 04:09:20|1001.75|997.75|1001.58|997.58|1001.77|997.77|1001.55|997.55|22
1620014970000|2021-05-03 04:09:30|1001.59|997.59|1001.61|997.61|1001.64|997.64|1001.56|997.56|18
1620014980000|2021-05-03 04:09:40|1001.62|997.62|1001.49|997.49|1001.68|997.68|1001.48|997.48|17
1620014990000|2021-05-03 04:09:50|1001.48|997.48|1001.47|997.47|1001.61|997.61|1001.41|997.41|18
1620015000000|2021-05-03 04:10:00|1001.46|997.46|1001.47|997.47|1001.48|997.48|1001.46|997.46|8
1620015010000|2021-05-03 04:10:10|1001.48|997.48|1001.54|997.54|1001.55|997.55|1001.47|997.47|8
1620015020000|2021-05-03 04:10:20|1001.47|997.47|1001.57|997.57|1001.57|997.57|1001.47|997.47|5
1620015040000|2021-05-03 04:10:40|1001.43|997.43|1001.41|997.41|1001.47|997.47|1001.41|997.41|9
1620015050000|2021-05-03 04:10:50|1001.44|997.44|1001.61|997.61|1001.61|997.61|1001.42|997.42|12
1620015060000|2021-05-03 04:11:00|1001.59|997.59|1001.6|997.6|1001.6|997.6|1001.59|997.59|4
1620015070000|2021-05-03 04:11:10|1001.59|997.59|1001.6|997.6|1001.61|997.61|1001.58|997.58|8
1620015080000|2021-05-03 04:11:20|1001.55|997.55|1001.62|997.62|1001.62|997.62|1001.55|997.55|5
1620015090000|2021-05-03 04:11:30|1001.75|997.75|1001.71|997.71|1001.98|997.98|1001.71|997.71|16
1620015100000|2021-05-03 04:11:40|1001.75|997.75|1001.91|997.91|1001.91|997.91|1001.75|997.75|5
1620015110000|2021-05-03 04:11:50|1001.9|997.9|1001.92|997.92|1001.92|997.92|1001.89|997.89|12
1620015120000|2021-05-03 04:12:00|1001.91|997.91|1001.87|997.87|1001.92|997.92|1001.84|997.84|15
1620015130000|2021-05-03 04:12:10|1001.86|997.86|1001.88|997.88|1001.88|997.88|1001.85|997.85|13
1620015140000|2021-05-03 04:12:20|1001.85|997.85|1002.02|998.02|1002.09|998.09|1001.85|997.85|17
1620015150000|2021-05-03 04:12:30|1002.03|998.03|1002.09|998.09|1002.09|998.09|1001.98|997.98|17
1620015160000|2021-05-03 04:12:40|1002.07|998.07|1002.17|998.17|1002.17|998.17|1002.04|998.04|21
1620015170000|2021-05-03 04:12:50|1002.16|998.16|1002.15|998.15|1002.17|998.17|1002.15|998.15|4
1620015180000|2021-05-03 04:13:00|1002.17|998.17|1002.22|998.22|1002.23|998.23|1002.15|998.15|9
1620015190000|2021-05-03 04:13:10|1002.32|998.32|1001.9|997.9|1002.35|998.35|1001.77|997.77|17
1620015200000|2021-05-03 04:13:20|1002.09|998.09|1001.91|997.91|1002.09|998.09|1001.87|997.87|19
1620015210000|2021-05-03 04:13:30|1001.92|997.92|1002.01|998.01|1002.01|998.01|1001.77|997.77|19
1620015220000|2021-05-03 04:13:40|1001.99|997.99|1002.09|998.09|1002.13|998.13|1001.99|997.99|14
1620015230000|2021-05-03 04:13:50|1002.1|998.1|1002.02|998.02|1002.19|998.19|1002.02|998.02|17
1620015240000|2021-05-03 04:14:00|1002.03|998.03|1002.04|998.04|1002.12|998.12|1002.02|998.02|13
1620015250000|2021-05-03 04:14:10|1002.03|998.03|1001.99|997.99|1002.16|998.16|1001.99|997.99|17
1620015260000|2021-05-03 04:14:20|1002.05|998.05|1002.02|998.02|1002.06|998.06|1001.98|997.98|17
1620015270000|2021-05-03 04:14:30|1002.05|998.05|1002.07|998.07|1002.08|998.08|1002.02|998.02|15
1620015280000|2021-05-03 04:14:40|1002.06|998.06|1002|998|1002.08|998.08|1001.93|997.93|15
1620015290000|2021-05-03 04:14:50|1001.98|997.98|1002.08|998.08|1002.1|998.1|1001.98|997.98|12
1620015300000|2021-05-03 04:15:00|1002.09|998.09|1001.04|997.04|1002.09|998.09|1001.04|997.04|21
1620015310000|2021-05-03 04:15:10|1001.03|997.03|1001.04|997.04|1001.1|997.1|1000.91|996.91|17
1620015320000|2021-05-03 04:15:20|1001|997|1000.87|996.87|1001|997|1000.86|996.86|13
1620015330000|2021-05-03 04:15:30|1000.88|996.88|1000.86|996.86|1000.91|996.91|1000.84|996.84|16
1620015340000|2021-05-03 04:15:40|1000.87|996.87|1000.89|996.89|1000.89|996.89|1000.86|996.86|14
1620015350000|2021-05-03 04:15:50|1000.88|996.88|1000.87|996.87|1000.92|996.92|1000.86|996.86|12
1620015360000|2021-05-03 04:16:00|1000.89|996.89|1000.16|996.16|1000.92|996.92|1000.12|996.12|18
1620015370000|2021-05-03 04:16:10|1000.15|996.15|1000|996|1000.15|996.15|999.78|995.78|25
1620015380000|2021-05-03 04:16:20|999.98|995.98|999.68|995.68|1000|996|999.54|995.54|19
1620015390000|2021-05-03 04:16:30|999.75|995.75|1000.06|996.06|1000.1|996.1|999.72|995.72|21
1620015400000|2021-05-03 04:16:40|1000.05|996.05|999.6|995.6|1000.06|996.06|999.56|995.56|19
1620015410000|2021-05-03 04:16:50|999.59|995.59|999.68|995.68|999.71|995.71|999.59|995.59|22
1620015420000|2021-05-03 04:17:00|999.69|995.69|999.97|995.97|1000.1|996.1|999.68|995.68|17
1620015430000|2021-05-03 04:17:10|999.98|995.98|999.92|995.92|999.99|995.99|999.92|995.92|19
1620015440000|2021-05-03 04:17:20|999.97|995.97|1000.2|996.2|1000.2|996.2|999.95|995.95|22
1620015450000|2021-05-03 04:17:30|1000.21|996.21|1000.47|996.47|1000.49|996.49|1000.21|996.21|17
1620015460000|2021-05-03 04:17:40|1000.5|996.5|1000.32|996.32|1000.5|996.5|1000.31|996.31|13
1620015470000|2021-05-03 04:17:50|1000.33|996.33|1000.35|996.35|1000.38|996.38|1000.3|996.3|18
1620015480000|2021-05-03 04:18:00|1000.34|996.34|1000.17|996.17|1000.39|996.39|1000.16|996.16|21
1620015490000|2021-05-03 04:18:10|1000.16|996.16|1000.2|996.2|1000.22|996.22|1000.1|996.1|16
1620015500000|2021-05-03 04:18:20|1000.21|996.21|1000.32|996.32|1000.32|996.32|1000.12|996.12|22
1620015510000|2021-05-03 04:18:30|1000.34|996.34|1000.27|996.27|1000.41|996.41|1000.27|996.27|17
1620015520000|2021-05-03 04:18:40|1000.29|996.29|1000.24|996.24|1000.29|996.29|1000.22|996.22|20
1620015530000|2021-05-03 04:18:50|1000.26|996.26|1000.29|996.29|1000.3|996.3|1000.21|996.21|15
1620015540000|2021-05-03 04:19:00|1000.33|996.33|1000.36|996.36|1000.39|996.39|1000.32|996.32|19
1620015550000|2021-05-03 04:19:10|1000.39|996.39|1000.12|996.12|1000.39|996.39|1000.12|996.12|14
1620015560000|2021-05-03 04:19:20|1000.13|996.13|1000.13|996.13|1000.15|996.15|1000.13|996.13|5
1620015570000|2021-05-03 04:19:30|1000.15|996.15|1000.06|996.06|1000.15|996.15|1000.06|996.06|9
1620015580000|2021-05-03 04:19:40|1000.12|996.12|1000.13|996.13|1000.13|996.13|1000.12|996.12|2
1620015590000|2021-05-03 04:19:50|1000.14|996.14|1000.14|996.14|1000.14|996.14|1000.13|996.13|7
1620015600000|2021-05-03 04:20:00|1000.15|996.15|1000.2|996.2|1000.2|996.2|1000.15|996.15|3
1620015610000|2021-05-03 04:20:10|1000.21|996.21|1000.24|996.24|1000.24|996.24|1000.2|996.2|4
1620015630000|2021-05-03 04:20:30|1000.23|996.23|1000.24|996.24|1000.24|996.24|1000.22|996.22|4
1620015650000|2021-05-03 04:20:50|1000.23|996.23|1000.24|996.24|1000.24|996.24|1000.23|996.23|2
1620015660000|2021-05-03 04:21:00|1000.23|996.23|1000.29|996.29|1000.47|996.47|1000.23|996.23|8
1620015670000|2021-05-03 04:21:10|1000.3|996.3|1000.35|996.35|1000.36|996.36|1000.29|996.29|16
1620015680000|2021-05-03 04:21:20|1000.37|996.37|1000.77|996.77|1000.77|996.77|1000.33|996.33|16
1620015690000|2021-05-03 04:21:30|1000.75|996.75|1000.87|996.87|1001.01|997.01|1000.75|996.75|14
1620015700000|2021-05-03 04:21:40|1000.83|996.83|1000.47|996.47|1000.83|996.83|1000.4|996.4|16
1620015710000|2021-05-03 04:21:50|1000.5|996.5|1000.5|996.5|1000.51|996.51|1000.47|996.47|15
1620015720000|2021-05-03 04:22:00|1000.52|996.52|1000.63|996.63|1000.63|996.63|1000.49|996.49|12
1620015730000|2021-05-03 04:22:10|1000.62|996.62|1000.75|996.75|1000.75|996.75|1000.62|996.62|21
1620015740000|2021-05-03 04:22:20|1000.74|996.74|1000.72|996.72|1000.84|996.84|1000.67|996.67|12
1620015750000|2021-05-03 04:22:30|1000.71|996.71|1000.64|996.64|1000.72|996.72|1000.63|996.63|13
1620015760000|2021-05-03 04:22:40|1000.7|996.7|1000.64|996.64|1000.72|996.72|1000.63|996.63|8
1620015770000|2021-05-03 04:22:50|1000.78|996.78|1000.81|996.81|1000.81|996.81|1000.71|996.71|8
1620015780000|2021-05-03 04:23:00|1000.79|996.79|1001.13|997.13|1001.15|997.15|1000.76|996.76|16
1620015790000|2021-05-03 04:23:10|1001.05|997.05|1000.95|996.95|1001.05|997.05|1000.92|996.92|16
1620015800000|2021-05-03 04:23:20|1000.94|996.94|1000.83|996.83|1000.94|996.94|1000.72|996.72|17
1620015810000|2021-05-03 04:23:30|1000.85|996.85|1000.87|996.87|1000.9|996.9|1000.85|996.85|9
1620015820000|2021-05-03 04:23:40|1000.86|996.86|1000.88|996.88|1000.93|996.93|1000.85|996.85|8
1620015830000|2021-05-03 04:23:50|1000.9|996.9|1000.85|996.85|1000.9|996.9|1000.8|996.8|13
1620015840000|2021-05-03 04:24:00|1000.87|996.87|1000.9|996.9|1000.93|996.93|1000.87|996.87|12
1620015850000|2021-05-03 04:24:10|1000.88|996.88|1000.83|996.83|1000.89|996.89|1000.82|996.82|11
1620015860000|2021-05-03 04:24:20|1000.87|996.87|1000.91|996.91|1000.93|996.93|1000.85|996.85|11
1620015870000|2021-05-03 04:24:30|1000.85|996.85|1000.67|996.67|1000.94|996.94|1000.67|996.67|15
1620015880000|2021-05-03 04:24:40|1000.59|996.59|1000.41|996.41|1000.65|996.65|1000.41|996.41|9
1620015900000|2021-05-03 04:25:00|1000.43|996.43|1000.71|996.71|1000.75|996.75|1000.43|996.43|15
1620015910000|2021-05-03 04:25:10|1000.7|996.7|1000.58|996.58|1000.71|996.71|1000.58|996.58|16
1620015920000|2021-05-03 04:25:20|1000.53|996.53|1000.28|996.28|1000.55|996.55|1000.25|996.25|6
1620015930000|2021-05-03 04:25:30|1000.3|996.3|1000.28|996.28|1000.3|996.3|1000.28|996.28|8
1620015940000|2021-05-03 04:25:40|1000.3|996.3|1000.33|996.33|1000.33|996.33|1000.28|996.28|10
1620015950000|2021-05-03 04:25:50|1000.32|996.32|1000.31|996.31|1000.36|996.36|1000.31|996.31|16
1620015960000|2021-05-03 04:26:00|1000.32|996.32|1000.73|996.73|1000.73|996.73|1000.31|996.31|14
1620015970000|2021-05-03 04:26:10|1000.66|996.66|1000.67|996.67|1000.69|996.69|1000.65|996.65|12
1620015980000|2021-05-03 04:26:20|1000.68|996.68|1000.37|996.37|1000.68|996.68|1000.37|996.37|10
1620015990000|2021-05-03 04:26:30|1000.3|996.3|1000.28|996.28|1000.3|996.3|1000.25|996.25|17
1620016000000|2021-05-03 04:26:40|1000.27|996.27|1000.19|996.19|1000.31|996.31|1000.19|996.19|14
1620016010000|2021-05-03 04:26:50|1000.16|996.16|1000.13|996.13|1000.19|996.19|1000.13|996.13|15
1620016020000|2021-05-03 04:27:00|1000.16|996.16|1000.19|996.19|1000.2|996.2|1000.11|996.11|22
1620016030000|2021-05-03 04:27:10|1000.18|996.18|1000.14|996.14|1000.2|996.2|1000.14|996.14|13
1620016040000|2021-05-03 04:27:20|1000.12|996.12|1000.13|996.13|1000.22|996.22|1000.12|996.12|12
1620016050000|2021-05-03 04:27:30|1000.17|996.17|1000.18|996.18|1000.19|996.19|1000.14|996.14|14
1620016060000|2021-05-03 04:27:40|1000.17|996.17|999.68|995.68|1000.17|996.17|999.68|995.68|13
1620016070000|2021-05-03 04:27:50|999.72|995.72|999.75|995.75|999.77|995.77|999.69|995.69|10
1620016080000|2021-05-03 04:28:00|999.73|995.73|999.7|995.7|999.77|995.77|999.68|995.68|14
1620016090000|2021-05-03 04:28:10|999.69|995.69|999.65|995.65|999.7|995.7|999.65|995.65|8
1620016100000|2021-05-03 04:28:20|999.59|995.59|999.89|995.89|1000.04|996.04|999.5|995.5|15
1620016110000|2021-05-03 04:28:30|999.66|995.66|999.6|995.6|999.66|995.66|999.6|995.6|4
1620016120000|2021-05-03 04:28:40|999.61|995.61|999.55|995.55|999.65|995.65|999.53|995.53|17
1620016130000|2021-05-03 04:28:50|999.6|995.6|999.55|995.55|999.65|995.65|999.55|995.55|6
1620016150000|2021-05-03 04:29:10|999.37|995.37|999.37|995.37|999.37|995.37|999.37|995.37|1
1620016160000|2021-05-03 04:29:20|999.38|995.38|999.38|995.38|999.38|995.38|999.38|995.38|1
1620016170000|2021-05-03 04:29:30|999.34|995.34|999.35|995.35|999.51|995.51|999.29|995.29|10
1620016180000|2021-05-03 04:29:40|999.33|995.33|999.42|995.42|999.42|995.42|999.33|995.33|10
1620016190000|2021-05-03 04:29:50|999.41|995.41|999.32|995.32|999.42|995.42|999.31|995.31|13
1620016200000|2021-05-03 04:30:00|999.4|995.4|999.72|995.72|999.75|995.75|999.31|995.31|12
1620016210000|2021-05-03 04:30:10|999.73|995.73|999.73|995.73|999.73|995.73|999.73|995.73|1
1620016220000|2021-05-03 04:30:20|999.84|995.84|1000.71|996.71|1000.73|996.73|999.84|995.84|19
1620016230000|2021-05-03 04:30:30|1000.72|996.72|1000.76|996.76|1000.88|996.88|1000.71|996.71|16
1620016240000|2021-05-03 04:30:40|1000.73|996.73|1000.84|996.84|1000.85|996.85|1000.68|996.68|7
1620016250000|2021-05-03 04:30:50|1000.85|996.85|1000.65|996.65|1000.97|996.97|1000.65|996.65|8
1620016260000|2021-05-03 04:31:00|1000.69|996.69|1001.25|997.25|1001.25|997.25|1000.69|996.69|16
1620016270000|2021-05-03 04:31:10|1001.26|997.26|1001.49|997.49|1001.49|997.49|1001.25|997.25|10
1620016280000|2021-05-03 04:31:20|1001.48|997.48|1001.48|997.48|1001.48|997.48|1001.47|997.47|3
1620016290000|2021-05-03 04:31:30|1001.47|997.47|1001.41|997.41|1001.48|997.48|1001.39|997.39|16
1620016300000|2021-05-03 04:31:40|1001.46|997.46|1000.98|996.98|1001.54|997.54|1000.96|996.96|18
1620016310000|2021-05-03 04:31:50|1000.96|996.96|1001.08|997.08|1001.1|997.1|1000.96|996.96|11
1620016320000|2021-05-03 04:32:00|1001.13|997.13|1001.45|997.45|1001.45|997.45|1001.13|997.13|10
1620016330000|2021-05-03 04:32:10|1001.46|997.46|1001.38|997.38|1001.47|997.47|1001.31|997.31|13
1620016340000|2021-05-03 04:32:20|1001.39|997.39|1001.42|997.42|1001.43|997.43|1001.37|997.37|14
1620016350000|2021-05-03 04:32:30|1001.4|997.4|1001.32|997.32|1001.42|997.42|1001.26|997.26|17
1620016360000|2021-05-03 04:32:40|1001.33|997.33|1001.49|997.49|1001.58|997.58|1001.33|997.33|15
1620016370000|2021-05-03 04:32:50|1001.52|997.52|1001.43|997.43|1001.53|997.53|1001.35|997.35|18
1620016380000|2021-05-03 04:33:00|1001.42|997.42|1001.47|997.47|1001.48|997.48|1001.42|997.42|15
1620016390000|2021-05-03 04:33:10|1001.51|997.51|1001.53|997.53|1001.59|997.59|1001.51|997.51|11
1620016400000|2021-05-03 04:33:20|1001.54|997.54|1001.57|997.57|1001.57|997.57|1001.52|997.52|8
1620016410000|2021-05-03 04:33:30|1001.53|997.53|1001.57|997.57|1001.57|997.57|1001.53|997.53|6
1620016420000|2021-05-03 04:33:40|1001.56|997.56|1001.25|997.25|1001.57|997.57|1001.21|997.21|18
1620016430000|2021-05-03 04:33:50|1001.28|997.28|1001.32|997.32|1001.34|997.34|1001.25|997.25|10
1620016440000|2021-05-03 04:34:00|1001.31|997.31|1001.37|997.37|1001.79|997.79|1001.3|997.3|21
1620016450000|2021-05-03 04:34:10|1001.36|997.36|1001.42|997.42|1001.49|997.49|1001.35|997.35|13
1620016460000|2021-05-03 04:34:20|1001.41|997.41|1001.38|997.38|1001.41|997.41|1001.38|997.38|8
1620016470000|2021-05-03 04:34:30|1001.37|997.37|1001.53|997.53|1001.53|997.53|1001.37|997.37|10
1620016480000|2021-05-03 04:34:40|1001.52|997.52|1001.4|997.4|1001.53|997.53|1001.31|997.31|14
1620016490000|2021-05-03 04:34:50|1001.41|997.41|1001.41|997.41|1001.41|997.41|1001.4|997.4|9
1620016500000|2021-05-03 04:35:00|1001.47|997.47|1001.48|997.48|1001.54|997.54|1001.47|997.47|15
1620016510000|2021-05-03 04:35:10|1001.47|997.47|1001.44|997.44|1001.48|997.48|1001.43|997.43|6
1620016520000|2021-05-03 04:35:20|1001.43|997.43|1001.46|997.46|1001.46|997.46|1001.43|997.43|3
1620016530000|2021-05-03 04:35:30|1001.47|997.47|1001.47|997.47|1001.47|997.47|1001.46|997.46|7
1620016540000|2021-05-03 04:35:40|1001.46|997.46|1001.5|997.5|1001.5|997.5|1001.45|997.45|9
1620016550000|2021-05-03 04:35:50|1001.52|997.52|1001.62|997.62|1001.62|997.62|1001.5|997.5|17
1620016560000|2021-05-03 04:36:00|1001.64|997.64|1001.62|997.62|1001.64|997.64|1001.61|997.61|6
1620016570000|2021-05-03 04:36:10|1001.64|997.64|1001.62|997.62|1001.64|997.64|1001.61|997.61|13
1620016580000|2021-05-03 04:36:20|1001.61|997.61|1001.53|997.53|1001.61|997.61|1001.52|997.52|5
1620016600000|2021-05-03 04:36:40|1001.52|997.52|1001.39|997.39|1001.53|997.53|1001.3|997.3|19
1620016610000|2021-05-03 04:36:50|1001.47|997.47|1001.46|997.46|1001.52|997.52|1001.32|997.32|18
1620016620000|2021-05-03 04:37:00|1001.45|997.45|1001.45|997.45|1001.51|997.51|1001.35|997.35|20
1620016630000|2021-05-03 04:37:10|1001.47|997.47|1001.43|997.43|1001.5|997.5|1001.34|997.34|23
1620016640000|2021-05-03 04:37:20|1001.42|997.42|1001.39|997.39|1001.44|997.44|1001.33|997.33|19
1620016650000|2021-05-03 04:37:30|1001.4|997.4|1001.27|997.27|1001.4|997.4|1001.21|997.21|23
1620016660000|2021-05-03 04:37:40|1001.31|997.31|1001.33|997.33|1001.46|997.46|1001.27|997.27|22
1620016670000|2021-05-03 04:37:50|1001.32|997.32|1001.41|997.41|1001.43|997.43|1001.31|997.31|24
1620016680000|2021-05-03 04:38:00|1001.42|997.42|1001.49|997.49|1001.53|997.53|1001.32|997.32|15
1620016690000|2021-05-03 04:38:10|1001.51|997.51|1001.31|997.31|1001.53|997.53|1001.27|997.27|21
1620016700000|2021-05-03 04:38:20|1001.32|997.32|1001.02|997.02|1001.32|997.32|1000.84|996.84|18
1620016710000|2021-05-03 04:38:30|1001.07|997.07|1001.09|997.09|1001.09|997.09|1000.95|996.95|17
1620016720000|2021-05-03 04:38:40|1001.08|997.08|1000.89|996.89|1001.1|997.1|1000.89|996.89|25
1620016730000|2021-05-03 04:38:50|1000.88|996.88|999.98|995.98|1000.99|996.99|999.86|995.86|20
1620016740000|2021-05-03 04:39:00|1000.01|996.01|1000.13|996.13|1000.18|996.18|1000.01|996.01|17
1620016750000|2021-05-03 04:39:10|1000.14|996.14|1000.17|996.17|1000.17|996.17|1000.11|996.11|16
1620016760000|2021-05-03 04:39:20|1000.18|996.18|1000.21|996.21|1000.23|996.23|1000.18|996.18|7
1620016770000|2021-05-03 04:39:30|1000.18|996.18|1000.22|996.22|1000.27|996.27|1000.17|996.17|17
1620016780000|2021-05-03 04:39:40|1000.2|996.2|999.95|995.95|1000.2|996.2|999.95|995.95|10
1620016790000|2021-05-03 04:39:50|999.97|995.97|999.97|995.97|999.99|995.99|999.86|995.86|8
1620016800000|2021-05-03 04:40:00|999.78|995.78|1000.08|996.08|1000.08|996.08|999.78|995.78|13
1620016810000|2021-05-03 04:40:10|1000.1|996.1|1000.67|996.67|1000.77|996.77|1000.1|996.1|23
1620016820000|2021-05-03 04:40:20|1000.65|996.65|1000.57|996.57|1000.65|996.65|1000.5|996.5|15
1620016830000|2021-05-03 04:40:30|1000.55|996.55|1000.49|996.49|1000.59|996.59|1000.49|996.49|13
1620016840000|2021-05-03 04:40:40|1000.42|996.42|1000.35|996.35|1000.47|996.47|1000.35|996.35|8
1620016850000|2021-05-03 04:40:50|1000.3|996.3|1000.24|996.24|1000.3|996.3|1000.24|996.24|3
1620016860000|2021-05-03 04:41:00|1000.23|996.23|999.76|995.76|1000.23|996.23|999.76|995.76|15
1620016870000|2021-05-03 04:41:10|999.63|995.63|999.63|995.63|999.63|995.63|999.54|995.54|10
1620016880000|2021-05-03 04:41:20|999.67|995.67|999.69|995.69|999.74|995.74|999.67|995.67|8
1620016890000|2021-05-03 04:41:30|999.68|995.68|999.74|995.74|999.79|995.79|999.68|995.68|16
1620016900000|2021-05-03 04:41:40|999.69|995.69|999.78|995.78|999.78|995.78|999.69|995.69|11
1620016910000|2021-05-03 04:41:50|999.79|995.79|999.73|995.73|999.82|995.82|999.73|995.73|12
1620016920000|2021-05-03 04:42:00|999.72|995.72|999.62|995.62|999.72|995.72|999.62|995.62|4
1620016930000|2021-05-03 04:42:10|999.63|995.63|999.97|995.97|1000.03|996.03|999.63|995.63|13
1620016940000|2021-05-03 04:42:20|999.88|995.88|999.29|995.29|999.88|995.88|999.21|995.21|23
1620016950000|2021-05-03 04:42:30|999.31|995.31|999.23|995.23|999.31|995.31|999.23|995.23|7
1620016960000|2021-05-03 04:42:40|999.22|995.22|999.2|995.2|999.22|995.22|999.2|995.2|2
1620016970000|2021-05-03 04:42:50|999.21|995.21|999.06|995.06|999.22|995.22|999.04|995.04|9
1620016980000|2021-05-03 04:43:00|999.14|995.14|999.2|995.2|999.22|995.22|999.04|995.04|17
1620016990000|2021-05-03 04:43:10|999.21|995.21|999.4|995.4|999.42|995.42|999.18|995.18|14
1620017000000|2021-05-03 04:43:20|999.39|995.39|999.23|995.23|999.39|995.39|999.23|995.23|14
1620017010000|2021-05-03 04:43:30|999.25|995.25|998.9|994.9|999.26|995.26|998.87|994.87|12
1620017020000|2021-05-03 04:43:40|998.85|994.85|998.92|994.92|999.04|995.04|998.85|994.85|17
1620017030000|2021-05-03 04:43:50|998.91|994.91|998.66|994.66|998.91|994.91|998.65|994.65|12
1620017040000|2021-05-03 04:44:00|998.68|994.68|998.98|994.98|998.98|994.98|998.68|994.68|15
1620017050000|2021-05-03 04:44:10|999|995|998.74|994.74|999.11|995.11|998.74|994.74|15
1620017060000|2021-05-03 04:44:20|998.71|994.71|997.96|993.96|998.74|994.74|997.91|993.91|23
1620017070000|2021-05-03 04:44:30|997.97|993.97|997.89|993.89|998.05|994.05|997.85|993.85|24
1620017080000|2021-05-03 04:44:40|997.87|993.87|997.49|993.49|997.93|993.93|997.48|993.48|16
1620017090000|2021-05-03 04:44:50|997.47|993.47|997.08|993.08|997.5|993.5|997.07|993.07|13
1620017100000|2021-05-03 04:45:00|997.1|993.1|997.58|993.58|997.58|993.58|996.82|992.82|15
1620017110000|2021-05-03 04:45:10|997.6|993.6|997.1|993.1|997.66|993.66|997.04|993.04|19
1620017120000|2021-05-03 04:45:20|997.21|993.21|997.74|993.74|997.74|993.74|997.21|993.21|10
1620017130000|2021-05-03 04:45:30|997.79|993.79|998.06|994.06|998.07|994.07|997.79|993.79|12
1620017140000|2021-05-03 04:45:40|998.05|994.05|998.06|994.06|998.09|994.09|998|994|11
1620017150000|2021-05-03 04:45:50|998.07|994.07|998.16|994.16|998.16|994.16|998.04|994.04|11
1620017160000|2021-05-03 04:46:00|998.17|994.17|999.27|995.27|999.28|995.28|998.17|994.17|22
1620017170000|2021-05-03 04:46:10|999.28|995.28|999.12|995.12|999.3|995.3|999.12|995.12|12
1620017180000|2021-05-03 04:46:20|998.91|994.91|998.83|994.83|998.91|994.91|998.82|994.82|5
1620017190000|2021-05-03 04:46:30|998.81|994.81|998.87|994.87|998.92|994.92|998.81|994.81|17
1620017200000|2021-05-03 04:46:40|998.89|994.89|998.89|994.89|998.9|994.9|998.86|994.86|11
1620017210000|2021-05-03 04:46:50|998.87|994.87|998.88|994.88|998.88|994.88|998.87|994.87|2
1620017220000|2021-05-03 04:47:00|998.89|994.89|998.96|994.96|998.96|994.96|998.86|994.86|9
1620017230000|2021-05-03 04:47:10|998.94|994.94|999.08|995.08|999.31|995.31|998.94|994.94|18
1620017240000|2021-05-03 04:47:20|999.11|995.11|999.25|995.25|999.3|995.3|999.11|995.11|22
1620017250000|2021-05-03 04:47:30|999.26|995.26|999.57|995.57|999.57|995.57|999.26|995.26|15
1620017260000|2021-05-03 04:47:40|999.56|995.56|999.61|995.61|999.63|995.63|999.56|995.56|10
1620017270000|2021-05-03 04:47:50|999.62|995.62|999.48|995.48|999.63|995.63|999.46|995.46|10
1620017280000|2021-05-03 04:48:00|999.5|995.5|999.18|995.18|999.6|995.6|999.15|995.15|16
1620017290000|2021-05-03 04:48:10|999.19|995.19|999.26|995.26|999.34|995.34|999.19|995.19|19
1620017300000|2021-05-03 04:48:20|999.24|995.24|999.45|995.45|999.47|995.47|999.24|995.24|12
1620017310000|2021-05-03 04:48:30|999.46|995.46|999.43|995.43|999.47|995.47|999.43|995.43|8
1620017320000|2021-05-03 04:48:40|999.44|995.44|999.46|995.46|999.47|995.47|999.44|995.44|9
1620017330000|2021-05-03 04:48:50|999.45|995.45|999.46|995.46|999.46|995.46|999.42|995.42|13
1620017340000|2021-05-03 04:49:00|999.45|995.45|999.46|995.46|999.56|995.56|999.39|995.39|19
1620017350000|2021-05-03 04:49:10|999.45|995.45|999.47|995.47|999.49|995.49|999.39|995.39|17
1620017360000|2021-05-03 04:49:20|999.49|995.49|999.54|995.54|999.56|995.56|999.49|995.49|9
1620017370000|2021-05-03 04:49:30|999.53|995.53|999.55|995.55|999.56|995.56|999.5|995.5|15
1620017380000|2021-05-03 04:49:40|999.56|995.56|999.48|995.48|999.59|995.59|999.48|995.48|11
1620017390000|2021-05-03 04:49:50|999.5|995.5|999.49|995.49|999.52|995.52|999.35|995.35|20
1620017400000|2021-05-03 04:50:00|999.51|995.51|999.42|995.42|999.55|995.55|999.42|995.42|19
1620017410000|2021-05-03 04:50:10|999.44|995.44|999.6|995.6|999.6|995.6|999.44|995.44|10
1620017420000|2021-05-03 04:50:20|999.63|995.63|999.72|995.72|999.8|995.8|999.63|995.63|18
1620017430000|2021-05-03 04:50:30|999.7|995.7|999.71|995.71|999.76|995.76|999.69|995.69|18
1620017440000|2021-05-03 04:50:40|999.78|995.78|999.71|995.71|999.83|995.83|999.67|995.67|20
1620017450000|2021-05-03 04:50:50|999.67|995.67|999.81|995.81|999.82|995.82|999.67|995.67|12
1620017460000|2021-05-03 04:51:00|999.83|995.83|999.76|995.76|999.84|995.84|999.73|995.73|18
1620017470000|2021-05-03 04:51:10|999.72|995.72|999.61|995.61|999.75|995.75|999.61|995.61|14
1620017480000|2021-05-03 04:51:20|999.6|995.6|999.6|995.6|999.6|995.6|999.6|995.6|1
1620017490000|2021-05-03 04:51:30|999.54|995.54|999.38|995.38|999.54|995.54|999.38|995.38|12
1620017500000|2021-05-03 04:51:40|999.39|995.39|999.19|995.19|999.39|995.39|999.15|995.15|5
1620017510000|2021-05-03 04:51:50|999.15|995.15|999.24|995.24|999.26|995.26|999.15|995.15|6
1620017520000|2021-05-03 04:52:00|999.22|995.22|999.17|995.17|999.22|995.22|999.17|995.17|3
1620017530000|2021-05-03 04:52:10|999.14|995.14|999.11|995.11|999.14|995.14|999.1|995.1|6
1620017540000|2021-05-03 04:52:20|999.1|995.1|999.06|995.06|999.1|995.1|999.05|995.05|5
1620017550000|2021-05-03 04:52:30|999.05|995.05|999.02|995.02|999.05|995.05|999.01|995.01|3
1620017560000|2021-05-03 04:52:40|999.03|995.03|998.99|994.99|999.05|995.05|998.99|994.99|9
1620017570000|2021-05-03 04:52:50|999|995|999|995|999.01|995.01|998.99|994.99|7
1620017580000|2021-05-03 04:53:00|999.02|995.02|999.26|995.26|999.28|995.28|999.02|995.02|8
1620017590000|2021-05-03 04:53:10|999.32|995.32|999.53|995.53|999.53|995.53|999.32|995.32|11
1620017600000|2021-05-03 04:53:20|999.54|995.54|999.69|995.69|999.72|995.72|999.51|995.51|13
1620017610000|2021-05-03 04:53:30|999.7|995.7|999.29|995.29|999.72|995.72|999.28|995.28|17
1620017620000|2021-05-03 04:53:40|999.3|995.3|999.25|995.25|999.38|995.38|999.19|995.19|12
1620017630000|2021-05-03 04:53:50|999.26|995.26|999.25|995.25|999.26|995.26|999.2|995.2|10
1620017640000|2021-05-03 04:54:00|999.26|995.26|999.25|995.25|999.28|995.28|999.24|995.24|10
1620017650000|2021-05-03 04:54:10|999.24|995.24|999.27|995.27|999.27|995.27|999.19|995.19|17
1620017660000|2021-05-03 04:54:20|999.29|995.29|999.15|995.15|999.29|995.29|999.15|995.15|6
1620017670000|2021-05-03 04:54:30|999.22|995.22|999.22|995.22|999.22|995.22|999.22|995.22|1
1620017680000|2021-05-03 04:54:40|999.15|995.15|999.2|995.2|999.22|995.22|999.11|995.11|18
1620017690000|2021-05-03 04:54:50|999.19|995.19|999.09|995.09|999.22|995.22|999.08|995.08|11
1620017700000|2021-05-03 04:55:00|999.07|995.07|999.07|995.07|999.07|995.07|999.07|995.07|1
1620017710000|2021-05-03 04:55:10|999.11|995.11|999.05|995.05|999.15|995.15|999.01|995.01|6
1620017720000|2021-05-03 04:55:20|999.06|995.06|999.06|995.06|999.06|995.06|999.05|995.05|3
1620017730000|2021-05-03 04:55:30|999.05|995.05|999.05|995.05|999.05|995.05|999.05|995.05|1
1620017740000|2021-05-03 04:55:40|999.01|995.01|999.04|995.04|999.04|995.04|999.01|995.01|4
1620017750000|2021-05-03 04:55:50|999.02|995.02|998.84|994.84|999.02|995.02|998.83|994.83|10
1620017760000|2021-05-03 04:56:00|998.89|994.89|998.88|994.88|998.89|994.89|998.88|994.88|2
1620017770000|2021-05-03 04:56:10|998.86|994.86|998.24|994.24|998.86|994.86|998.16|994.16|17
1620017780000|2021-05-03 04:56:20|998.23|994.23|998.2|994.2|998.26|994.26|998.2|994.2|10
1620017790000|2021-05-03 04:56:30|998.21|994.21|997.64|993.64|998.21|994.21|997.64|993.64|14
1620017800000|2021-05-03 04:56:40|997.63|993.63|997.26|993.26|997.65|993.65|997.08|993.08|21
1620017810000|2021-05-03 04:56:50|997.24|993.24|997.24|993.24|997.24|993.24|997.1|993.1|9
1620017820000|2021-05-03 04:57:00|997.17|993.17|997.16|993.16|997.17|993.17|997.15|993.15|9
1620017830000|2021-05-03 04:57:10|997.17|993.17|997.13|993.13|997.17|993.17|997.13|993.13|4
1620017840000|2021-05-03 04:57:20|997.06|993.06|996.94|992.94|997.12|993.12|996.76|992.76|20
1620017850000|2021-05-03 04:57:30|996.93|992.93|996.95|992.95|996.98|992.98|996.87|992.87|15
1620017860000|2021-05-03 04:57:40|996.97|992.97|997.65|993.65|997.69|993.69|996.97|992.97|21
1620017870000|2021-05-03 04:57:50|997.67|993.67|997.68|993.68|997.69|993.69|997.63|993.63|16
1620017880000|2021-05-03 04:58:00|997.69|993.69|998.33|994.33|998.33|994.33|997.68|993.68|17
1620017890000|2021-05-03 04:58:10|998.47|994.47|998.57|994.57|998.57|994.57|998.47|994.47|14
1620017900000|2021-05-03 04:58:20|998.58|994.58|998.97|994.97|998.97|994.97|998.58|994.58|16
1620017910000|2021-05-03 04:58:30|998.95|994.95|998.69|994.69|999.05|995.05|998.69|994.69|15
1620017920000|2021-05-03 04:58:40|998.62|994.62|998.43|994.43|998.62|994.62|998.38|994.38|17
1620017930000|2021-05-03 04:58:50|998.51|994.51|998.96|994.96|998.97|994.97|998.51|994.51|22
1620017940000|2021-05-03 04:59:00|998.97|994.97|999.02|995.02|999.02|995.02|998.93|994.93|12
1620017950000|2021-05-03 04:59:10|999.01|995.01|999.02|995.02|999.02|995.02|999.01|995.01|6
1620017960000|2021-05-03 04:59:20|999.03|995.03|999.26|995.26|999.28|995.28|999.02|995.02|10
1620017970000|2021-05-03 04:59:30|999.28|995.28|999.29|995.29|999.29|995.29|999.28|995.28|2
1620017980000|2021-05-03 04:59:40|999.31|995.31|999.4|995.4|999.42|995.42|999.31|995.31|8
1620017990000|2021-05-03 04:59:50|999.54|995.54|999.6|995.6|999.61|995.61|999.54|995.54|9
1620018000000|2021-05-03 05:00:00|999.56|995.56|999.52|995.52|999.61|995.61|999.52|995.52|10
1620018010000|2021-05-03 05:00:10|999.51|995.51|999.46|995.46|999.51|995.51|999.46|995.46|2
1620018020000|2021-05-03 05:00:20|999.45|995.45|998.67|994.67|999.45|995.45|998.67|994.67|15
1620018030000|2021-05-03 05:00:30|998.76|994.76|998.94|994.94|998.99|994.99|998.75|994.75|21
1620018040000|2021-05-03 05:00:40|998.95|994.95|998.89|994.89|998.95|994.95|998.89|994.89|8
1620018050000|2021-05-03 05:00:50|998.91|994.91|998.46|994.46|998.91|994.91|998.46|994.46|16
1620018060000|2021-05-03 05:01:00|998.41|994.41|998.86|994.86|998.86|994.86|998.29|994.29|14
1620018070000|2021-05-03 05:01:10|998.88|994.88|998.96|994.96|998.96|994.96|998.88|994.88|5
1620018080000|2021-05-03 05:01:20|998.98|994.98|999.31|995.31|999.35|995.35|998.96|994.96|11
1620018090000|2021-05-03 05:01:30|999.32|995.32|999.34|995.34|999.37|995.37|999.32|995.32|16
1620018100000|2021-05-03 05:01:40|999.32|995.32|999|995|999.32|995.32|999|995|11
1620018110000|2021-05-03 05:01:50|998.96|994.96|1000.29|996.29|1000.33|996.33|998.93|994.93|24
1620018120000|2021-05-03 05:02:00|1000.21|996.21|1002.57|998.57|1002.61|998.61|1000.21|996.21|22
1620018130000|2021-05-03 05:02:10|1002.62|998.62|1003.48|999.48|1003.5|999.5|1002.62|998.62|16
1620018140000|2021-05-03 05:02:20|1003.5|999.5|1003.7|999.7|1003.7|999.7|1003.48|999.48|14
1620018150000|2021-05-03 05:02:30|1003.79|999.79|1004.03|1000.03|1004.03|1000.03|1003.79|999.79|6
1620018160000|2021-05-03 05:02:40|1004.04|1000.04|1004.19|1000.19|1004.19|1000.19|1004.04|1000.04|9
1620018170000|2021-05-03 05:02:50|1004.18|1000.18|1004.55|1000.55|1004.55|1000.55|1003.97|999.97|14
1620018180000|2021-05-03 05:03:00|1004.54|1000.54|1006.16|1002.16|1006.17|1002.17|1004.52|1000.52|22
1620018190000|2021-05-03 05:03:10|1006.14|1002.14|1006.29|1002.29|1006.29|1002.29|1006.01|1002.01|19
1620018200000|2021-05-03 05:03:20|1006.38|1002.38|1005.67|1001.67|1006.5|1002.5|1005.67|1001.67|18
1620018210000|2021-05-03 05:03:30|1005.45|1001.45|1005.05|1001.05|1005.53|1001.53|1005.03|1001.03|18
1620018220000|2021-05-03 05:03:40|1005.04|1001.04|1005.26|1001.26|1005.26|1001.26|1005.03|1001.03|16
1620018230000|2021-05-03 05:03:50|1005.28|1001.28|1005.83|1001.83|1005.86|1001.86|1005.28|1001.28|18
1620018240000|2021-05-03 05:04:00|1005.9|1001.9|1005.78|1001.78|1005.9|1001.9|1005.73|1001.73|17
1620018250000|2021-05-03 05:04:10|1005.82|1001.82|1005.67|1001.67|1005.82|1001.82|1005.57|1001.57|17
1620018260000|2021-05-03 05:04:20|1005.62|1001.62|1005.32|1001.32|1005.69|1001.69|1005.31|1001.31|20
1620018270000|2021-05-03 05:04:30|1005.25|1001.25|1005.23|1001.23|1005.25|1001.25|1005.17|1001.17|18
1620018280000|2021-05-03 05:04:40|1005.17|1001.17|1004.7|1000.7|1005.26|1001.26|1004.66|1000.66|17
1620018290000|2021-05-03 05:04:50|1004.68|1000.68|1004.41|1000.41|1004.68|1000.68|1004.4|1000.4|16
1620018300000|2021-05-03 05:05:00|1004.4|1000.4|1004.38|1000.38|1004.53|1000.53|1004.34|1000.34|13
1620018310000|2021-05-03 05:05:10|1004.39|1000.39|1004.15|1000.15|1004.39|1000.39|1004.14|1000.14|9
1620018320000|2021-05-03 05:05:20|1004.17|1000.17|1004.39|1000.39|1004.44|1000.44|1004.17|1000.17|13
1620018330000|2021-05-03 05:05:30|1004.41|1000.41|1004.36|1000.36|1004.42|1000.42|1004.34|1000.34|15
1620018340000|2021-05-03 05:05:40|1004.35|1000.35|1004.24|1000.24|1004.35|1000.35|1004.24|1000.24|4
1620018350000|2021-05-03 05:05:50|1003.97|999.97|1003.44|999.44|1003.97|999.97|1003.2|999.2|20
1620018360000|2021-05-03 05:06:00|1003.41|999.41|1003|999|1003.47|999.47|1003|999|18
1620018370000|2021-05-03 05:06:10|1003.02|999.02|1003.77|999.77|1003.77|999.77|1003.02|999.02|17
1620018380000|2021-05-03 05:06:20|1003.73|999.73|1003.7|999.7|1003.87|999.87|1003.63|999.63|21
1620018390000|2021-05-03 05:06:30|1003.69|999.69|1003.63|999.63|1003.73|999.73|1003.63|999.63|18
1620018400000|2021-05-03 05:06:40|1003.62|999.62|1003.65|999.65|1003.72|999.72|1003.62|999.62|22
1620018410000|2021-05-03 05:06:50|1003.68|999.68|1004.1|1000.1|1004.1|1000.1|1003.65|999.65|16
1620018420000|2021-05-03 05:07:00|1004.09|1000.09|1004.02|1000.02|1004.1|1000.1|1004.01|1000.01|12
1620018430000|2021-05-03 05:07:10|1004.01|1000.01|1003.96|999.96|1004.03|1000.03|1003.96|999.96|5
1620018450000|2021-05-03 05:07:30|1003.79|999.79|1004.04|1000.04|1004.04|1000.04|1003.75|999.75|11
1620018460000|2021-05-03 05:07:40|1004.03|1000.03|1003.97|999.97|1004.04|1000.04|1003.9|999.9|12
1620018470000|2021-05-03 05:07:50|1003.95|999.95|1003.88|999.88|1003.95|999.95|1003.86|999.86|13
1620018480000|2021-05-03 05:08:00|1003.87|999.87|1003.81|999.81|1003.88|999.88|1003.81|999.81|9
1620018490000|2021-05-03 05:08:10|1003.8|999.8|1003.76|999.76|1003.8|999.8|1003.29|999.29|21
1620018500000|2021-05-03 05:08:20|1003.75|999.75|1003.78|999.78|1003.79|999.79|1003.73|999.73|9
1620018510000|2021-05-03 05:08:30|1003.79|999.79|1005.2|1001.2|1005.22|1001.22|1003.79|999.79|21
1620018520000|2021-05-03 05:08:40|1005.18|1001.18|1004.79|1000.79|1005.18|1001.18|1004.63|1000.63|18
1620018530000|2021-05-03 05:08:50|1004.8|1000.8|1004.84|1000.84|1005.06|1001.06|1004.8|1000.8|14
1620018540000|2021-05-03 05:09:00|1004.94|1000.94|1005.55|1001.55|1005.78|1001.78|1004.94|1000.94|17
1620018550000|2021-05-03 05:09:10|1005.7|1001.7|1005.35|1001.35|1005.7|1001.7|1005.21|1001.21|25
1620018560000|2021-05-03 05:09:20|1005.28|1001.28|1005.1|1001.1|1005.28|1001.28|1004.83|1000.83|21
1620018570000|2021-05-03 05:09:30|1005.11|1001.11|1005.51|1001.51|1005.67|1001.67|1005.11|1001.11|22
1620018580000|2021-05-03 05:09:40|1005.45|1001.45|1005.96|1001.96|1006.01|1002.01|1005.44|1001.44|22
1620018590000|2021-05-03 05:09:50|1006.01|1002.01|1005.91|1001.91|1006.01|1002.01|1005.89|1001.89|16
1620018600000|2021-05-03 05:10:00|1005.95|1001.95|1006.1|1002.1|1006.1|1002.1|1005.94|1001.94|14
1620018610000|2021-05-03 05:10:10|1006.06|1002.06|1005.74|1001.74|1006.06|1002.06|1005.67|1001.67|19
1620018620000|2021-05-03 05:10:20|1005.75|1001.75|1005.63|1001.63|1005.75|1001.75|1005.5|1001.5|22
1620018630000|2021-05-03 05:10:30|1005.62|1001.62|1005.64|1001.64|1005.64|1001.64|1005.49|1001.49|23
1620018640000|2021-05-03 05:10:40|1005.63|1001.63|1005.71|1001.71|1005.73|1001.73|1005.63|1001.63|17
1620018650000|2021-05-03 05:10:50|1005.74|1001.74|1005.43|1001.43|1005.74|1001.74|1005.38|1001.38|18
1620018660000|2021-05-03 05:11:00|1005.48|1001.48|1005.69|1001.69|1005.7|1001.7|1005.46|1001.46|14
1620018670000|2021-05-03 05:11:10|1005.68|1001.68|1005.69|1001.69|1005.69|1001.69|1005.67|1001.67|10
1620018680000|2021-05-03 05:11:20|1005.68|1001.68|1005.32|1001.32|1005.68|1001.68|1005.32|1001.32|20
1620018690000|2021-05-03 05:11:30|1005.28|1001.28|1005.19|1001.19|1005.28|1001.28|1005.19|1001.19|8
1620018700000|2021-05-03 05:11:40|1005.14|1001.14|1005.14|1001.14|1005.14|1001.14|1005.14|1001.14|1
1620018710000|2021-05-03 05:11:50|1005.13|1001.13|1004.57|1000.57|1005.13|1001.13|1004.57|1000.57|13
1620018720000|2021-05-03 05:12:00|1004.59|1000.59|1004.54|1000.54|1004.61|1000.61|1004.54|1000.54|10
1620018730000|2021-05-03 05:12:10|1004.53|1000.53|1004.48|1000.48|1004.54|1000.54|1004.47|1000.47|10
1620018740000|2021-05-03 05:12:20|1004.52|1000.52|1004.53|1000.53|1004.58|1000.58|1004.48|1000.48|12
1620018750000|2021-05-03 05:12:30|1004.51|1000.51|1004.9|1000.9|1004.91|1000.91|1004.51|1000.51|22
1620018760000|2021-05-03 05:12:40|1004.89|1000.89|1004.71|1000.71|1004.89|1000.89|1004.7|1000.7|18
1620018770000|2021-05-03 05:12:50|1004.63|1000.63|1004.42|1000.42|1004.7|1000.7|1004.42|1000.42|17
1620018780000|2021-05-03 05:13:00|1004.43|1000.43|1004.53|1000.53|1004.53|1000.53|1004.37|1000.37|17
1620018790000|2021-05-03 05:13:10|1004.51|1000.51|1004.51|1000.51|1004.56|1000.56|1004.49|1000.49|15
1620018800000|2021-05-03 05:13:20|1004.5|1000.5|1004.41|1000.41|1004.5|1000.5|1004.41|1000.41|7
1620018810000|2021-05-03 05:13:30|1004.31|1000.31|1004.23|1000.23|1004.42|1000.42|1004.23|1000.23|14
1620018820000|2021-05-03 05:13:40|1004.39|1000.39|1004.4|1000.4|1004.41|1000.41|1004.23|1000.23|18
1620018830000|2021-05-03 05:13:50|1004.24|1000.24|1004.27|1000.27|1004.28|1000.28|1004.23|1000.23|11
1620018840000|2021-05-03 05:14:00|1004.26|1000.26|1004.45|1000.45|1004.45|1000.45|1004.22|1000.22|18
1620018850000|2021-05-03 05:14:10|1004.42|1000.42|1004.59|1000.59|1004.65|1000.65|1004.42|1000.42|18
1620018860000|2021-05-03 05:14:20|1004.62|1000.62|1004.4|1000.4|1004.71|1000.71|1004.4|1000.4|21
1620018870000|2021-05-03 05:14:30|1004.45|1000.45|1004.1|1000.1|1004.51|1000.51|1004.07|1000.07|18
1620018880000|2021-05-03 05:14:40|1004.11|1000.11|1004.19|1000.19|1004.23|1000.23|1004.09|1000.09|14
1620018890000|2021-05-03 05:14:50|1004.17|1000.17|1004.33|1000.33|1004.35|1000.35|1004.17|1000.17|23
1620018900000|2021-05-03 05:15:00|1004.34|1000.34|1004.33|1000.33|1004.35|1000.35|1004.33|1000.33|14
1620018910000|2021-05-03 05:15:10|1004.34|1000.34|1004.32|1000.32|1004.34|1000.34|1004.31|1000.31|17
1620018920000|2021-05-03 05:15:20|1004.33|1000.33|1004.43|1000.43|1004.46|1000.46|1004.33|1000.33|12
1620018930000|2021-05-03 05:15:30|1004.44|1000.44|1004.37|1000.37|1004.44|1000.44|1004.37|1000.37|12
1620018940000|2021-05-03 05:15:40|1004.38|1000.38|1004.78|1000.78|1004.78|1000.78|1004.37|1000.37|13
1620018950000|2021-05-03 05:15:50|1004.77|1000.77|1004.71|1000.71|1004.77|1000.77|1004.62|1000.62|15
1620018960000|2021-05-03 05:16:00|1004.7|1000.7|1004.64|1000.64|1004.71|1000.71|1004.64|1000.64|6
1620018970000|2021-05-03 05:16:10|1004.65|1000.65|1004.1|1000.1|1004.65|1000.65|1004.01|1000.01|22
1620018980000|2021-05-03 05:16:20|1004.09|1000.09|1004.33|1000.33|1004.42|1000.42|1003.95|999.95|16
1620018990000|2021-05-03 05:16:30|1004.31|1000.31|1004.03|1000.03|1004.31|1000.31|1004.02|1000.02|23
1620019000000|2021-05-03 05:16:40|1004.08|1000.08|1004.22|1000.22|1004.25|1000.25|1003.98|999.98|17
1620019010000|2021-05-03 05:16:50|1004.21|1000.21|1004.75|1000.75|1004.75|1000.75|1004.02|1000.02|21
1620019020000|2021-05-03 05:17:00|1004.82|1000.82|1004.5|1000.5|1004.82|1000.82|1004.46|1000.46|21
1620019030000|2021-05-03 05:17:10|1004.49|1000.49|1004.73|1000.73|1004.74|1000.74|1004.49|1000.49|11
1620019040000|2021-05-03 05:17:20|1004.71|1000.71|1004.52|1000.52|1004.71|1000.71|1004.42|1000.42|19
1620019050000|2021-05-03 05:17:30|1004.66|1000.66|1004.64|1000.64|1004.69|1000.69|1004.58|1000.58|15
1620019060000|2021-05-03 05:17:40|1004.67|1000.67|1004.4|1000.4|1004.69|1000.69|1004.39|1000.39|20
1620019070000|2021-05-03 05:17:50|1004.37|1000.37|1004.57|1000.57|1004.57|1000.57|1004.37|1000.37|14
1620019080000|2021-05-03 05:18:00|1004.6|1000.6|1004.71|1000.71|1004.71|1000.71|1004.56|1000.56|16
1620019090000|2021-05-03 05:18:10|1004.84|1000.84|1004.68|1000.68|1004.86|1000.86|1004.66|1000.66|17
1620019100000|2021-05-03 05:18:20|1004.66|1000.66|1004.85|1000.85|1004.85|1000.85|1004.66|1000.66|10
1620019110000|2021-05-03 05:18:30|1004.84|1000.84|1004.85|1000.85|1004.85|1000.85|1004.84|1000.84|2
1620019120000|2021-05-03 05:18:40|1004.84|1000.84|1004.85|1000.85|1004.85|1000.85|1004.84|1000.84|4
1620019130000|2021-05-03 05:18:50|1004.77|1000.77|1004.48|1000.48|1004.79|1000.79|1004.44|1000.44|18
1620019140000|2021-05-03 05:19:00|1004.53|1000.53|1004.69|1000.69|1004.69|1000.69|1004.53|1000.53|12
1620019150000|2021-05-03 05:19:10|1004.67|1000.67|1004.67|1000.67|1004.67|1000.67|1004.66|1000.66|3
1620019170000|2021-05-03 05:19:30|1004.64|1000.64|1004.73|1000.73|1004.73|1000.73|1004.62|1000.62|8
1620019180000|2021-05-03 05:19:40|1004.75|1000.75|1004.78|1000.78|1004.8|1000.8|1004.74|1000.74|12
1620019190000|2021-05-03 05:19:50|1004.8|1000.8|1004.64|1000.64|1004.8|1000.8|1004.63|1000.63|18
1620019200000|2021-05-03 05:20:00|1004.67|1000.67|1004.69|1000.69|1004.69|1000.69|1004.61|1000.61|11
1620019210000|2021-05-03 05:20:10|1004.67|1000.67|1004.81|1000.81|1004.81|1000.81|1004.64|1000.64|21
1620019220000|2021-05-03 05:20:20|1004.79|1000.79|1004.76|1000.76|1004.81|1000.81|1004.7|1000.7|17
1620019230000|2021-05-03 05:20:30|1004.78|1000.78|1004.76|1000.76|1004.78|1000.78|1004.73|1000.73|10
1620019240000|2021-05-03 05:20:40|1004.75|1000.75|1004.79|1000.79|1004.79|1000.79|1004.75|1000.75|12
1620019250000|2021-05-03 05:20:50|1004.78|1000.78|1004.75|1000.75|1004.79|1000.79|1004.75|1000.75|4
1620019260000|2021-05-03 05:21:00|1004.76|1000.76|1004.87|1000.87|1004.89|1000.89|1004.5|1000.5|18
1620019270000|2021-05-03 05:21:10|1004.85|1000.85|1004.87|1000.87|1004.89|1000.89|1004.85|1000.85|12
1620019280000|2021-05-03 05:21:20|1004.84|1000.84|1004.87|1000.87|1004.88|1000.88|1004.7|1000.7|15
1620019290000|2021-05-03 05:21:30|1004.85|1000.85|1004.82|1000.82|1004.86|1000.86|1004.79|1000.79|9
1620019300000|2021-05-03 05:21:40|1004.81|1000.81|1004.82|1000.82|1004.85|1000.85|1004.79|1000.79|10
1620019310000|2021-05-03 05:21:50|1004.81|1000.81|1004.77|1000.77|1004.87|1000.87|1004.76|1000.76|21
1620019320000|2021-05-03 05:22:00|1004.76|1000.76|1004.64|1000.64|1004.76|1000.76|1004.61|1000.61|10
1620019330000|2021-05-03 05:22:10|1004.66|1000.66|1004.67|1000.67|1004.74|1000.74|1004.65|1000.65|17
1620019340000|2021-05-03 05:22:20|1004.74|1000.74|1004.79|1000.79|1004.82|1000.82|1004.73|1000.73|20
1620019350000|2021-05-03 05:22:30|1004.81|1000.81|1004.92|1000.92|1004.97|1000.97|1004.81|1000.81|17
1620019360000|2021-05-03 05:22:40|1004.94|1000.94|1004.85|1000.85|1004.96|1000.96|1004.85|1000.85|19
1620019370000|2021-05-03 05:22:50|1004.83|1000.83|1004.87|1000.87|1004.94|1000.94|1004.79|1000.79|19
1620019380000|2021-05-03 05:23:00|1004.8|1000.8|1005.01|1001.01|1005.03|1001.03|1004.8|1000.8|12
1620019390000|2021-05-03 05:23:10|1004.97|1000.97|1004.87|1000.87|1004.98|1000.98|1004.87|1000.87|22
1620019400000|2021-05-03 05:23:20|1004.9|1000.9|1005.02|1001.02|1005.03|1001.03|1004.85|1000.85|16
1620019410000|2021-05-03 05:23:30|1004.99|1000.99|1004.99|1000.99|1005|1001|1004.96|1000.96|12
1620019420000|2021-05-03 05:23:40|1005.01|1001.01|1005.89|1001.89|1005.89|1001.89|1004.98|1000.98|19
1620019430000|2021-05-03 05:23:50|1005.99|1001.99|1005.79|1001.79|1005.99|1001.99|1005.71|1001.71|23
1620019440000|2021-05-03 05:24:00|1005.76|1001.76|1005.78|1001.78|1005.8|1001.8|1005.51|1001.51|24
1620019450000|2021-05-03 05:24:10|1005.75|1001.75|1005.71|1001.71|1005.88|1001.88|1005.69|1001.69|9
1620019460000|2021-05-03 05:24:20|1005.72|1001.72|1005.48|1001.48|1005.72|1001.72|1005.48|1001.48|8
1620019470000|2021-05-03 05:24:30|1005.49|1001.49|1005.3|1001.3|1005.49|1001.49|1005.16|1001.16|16
1620019480000|2021-05-03 05:24:40|1005.25|1001.25|1005.51|1001.51|1005.51|1001.51|1005.25|1001.25|18
1620019490000|2021-05-03 05:24:50|1005.57|1001.57|1005.42|1001.42|1005.58|1001.58|1005.42|1001.42|14
1620019500000|2021-05-03 05:25:00|1005.43|1001.43|1005.4|1001.4|1005.43|1001.43|1005.36|1001.36|10
1620019510000|2021-05-03 05:25:10|1005.39|1001.39|1004.98|1000.98|1005.39|1001.39|1004.72|1000.72|16
1620019520000|2021-05-03 05:25:20|1005|1001|1004.98|1000.98|1005.23|1001.23|1004.96|1000.96|23
1620019530000|2021-05-03 05:25:30|1004.99|1000.99|1005.18|1001.18|1005.18|1001.18|1004.96|1000.96|18
1620019540000|2021-05-03 05:25:40|1005.19|1001.19|1005.17|1001.17|1005.19|1001.19|1005.11|1001.11|14
1620019550000|2021-05-03 05:25:50|1005.18|1001.18|1005.11|1001.11|1005.19|1001.19|1005.11|1001.11|17
1620019560000|2021-05-03 05:26:00|1005.14|1001.14|1005.18|1001.18|1005.18|1001.18|1005.14|1001.14|15
1620019570000|2021-05-03 05:26:10|1005.16|1001.16|1005.18|1001.18|1005.19|1001.19|1005.14|1001.14|14
1620019580000|2021-05-03 05:26:20|1005.16|1001.16|1005.08|1001.08|1005.19|1001.19|1005.04|1001.04|14
1620019590000|2021-05-03 05:26:30|1005.1|1001.1|1005.26|1001.26|1005.26|1001.26|1004.98|1000.98|18
1620019600000|2021-05-03 05:26:40|1005.3|1001.3|1005.21|1001.21|1005.32|1001.32|1005.21|1001.21|18
1620019610000|2021-05-03 05:26:50|1005.25|1001.25|1005.23|1001.23|1005.25|1001.25|1005.21|1001.21|15
1620019620000|2021-05-03 05:27:00|1005.21|1001.21|1005.02|1001.02|1005.23|1001.23|1005.02|1001.02|14
1620019630000|2021-05-03 05:27:10|1005.03|1001.03|1005.02|1001.02|1005.06|1001.06|1005.02|1001.02|8
1620019640000|2021-05-03 05:27:20|1005.04|1001.04|1004.97|1000.97|1005.04|1001.04|1004.97|1000.97|8
1620019650000|2021-05-03 05:27:30|1004.98|1000.98|1004.97|1000.97|1004.98|1000.98|1004.97|1000.97|2
1620019660000|2021-05-03 05:27:40|1004.98|1000.98|1004.97|1000.97|1004.98|1000.98|1004.97|1000.97|6
1620019670000|2021-05-03 05:27:50|1004.98|1000.98|1004.99|1000.99|1005.11|1001.11|1004.98|1000.98|16
1620019680000|2021-05-03 05:28:00|1004.97|1000.97|1004.86|1000.86|1005.05|1001.05|1004.86|1000.86|19
1620019690000|2021-05-03 05:28:10|1004.88|1000.88|1004.9|1000.9|1004.96|1000.96|1004.83|1000.83|15
1620019700000|2021-05-03 05:28:20|1004.87|1000.87|1004.82|1000.82|1004.97|1000.97|1004.81|1000.81|20
1620019710000|2021-05-03 05:28:30|1004.85|1000.85|1004.81|1000.81|1004.85|1000.85|1004.8|1000.8|15
1620019720000|2021-05-03 05:28:40|1004.8|1000.8|1004.82|1000.82|1004.94|1000.94|1004.79|1000.79|14
1620019730000|2021-05-03 05:28:50|1004.79|1000.79|1004.95|1000.95|1004.97|1000.97|1004.79|1000.79|22
1620019740000|2021-05-03 05:29:00|1004.96|1000.96|1004.9|1000.9|1005.02|1001.02|1004.9|1000.9|18
1620019750000|2021-05-03 05:29:10|1004.89|1000.89|1004.82|1000.82|1004.89|1000.89|1004.8|1000.8|11
1620019760000|2021-05-03 05:29:20|1004.81|1000.81|1004.8|1000.8|1004.82|1000.82|1004.8|1000.8|6
1620019770000|2021-05-03 05:29:30|1004.81|1000.81|1004.8|1000.8|1004.81|1000.81|1004.8|1000.8|2
1620019780000|2021-05-03 05:29:40|1004.59|1000.59|1004.76|1000.76|1004.78|1000.78|1004.57|1000.57|13
1620019790000|2021-05-03 05:29:50|1004.79|1000.79|1004.73|1000.73|1004.79|1000.79|1004.72|1000.72|16
1620019800000|2021-05-03 05:30:00|1004.61|1000.61|1003.99|999.99|1004.64|1000.64|1003.77|999.77|11
1620019810000|2021-05-03 05:30:10|1003.83|999.83|1003.83|999.83|1003.98|999.98|1003.81|999.81|17
1620019820000|2021-05-03 05:30:20|1003.89|999.89|1003.91|999.91|1004.01|1000.01|1003.83|999.83|17
1620019830000|2021-05-03 05:30:30|1004|1000|1003.92|999.92|1004.02|1000.02|1003.81|999.81|22
1620019840000|2021-05-03 05:30:40|1004.01|1000.01|1003.77|999.77|1004.01|1000.01|1003.77|999.77|7
1620019850000|2021-05-03 05:30:50|1003.79|999.79|1003.73|999.73|1003.79|999.79|1003.7|999.7|8
1620019860000|2021-05-03 05:31:00|1003.75|999.75|1003.75|999.75|1003.75|999.75|1003.75|999.75|1
1620019870000|2021-05-03 05:31:10|1003.71|999.71|1003.71|999.71|1003.71|999.71|1003.71|999.71|1
1620019880000|2021-05-03 05:31:20|1003.69|999.69|1003.68|999.68|1003.69|999.69|1003.68|999.68|2
1620019890000|2021-05-03 05:31:30|1003.69|999.69|1003.9|999.9|1003.9|999.9|1003.69|999.69|4
1620019900000|2021-05-03 05:31:40|1003.95|999.95|1004.05|1000.05|1004.06|1000.06|1003.95|999.95|9
1620019910000|2021-05-03 05:31:50|1004.11|1000.11|1003.93|999.93|1004.11|1000.11|1003.93|999.93|13
1620019920000|2021-05-03 05:32:00|1003.87|999.87|1003.93|999.93|1003.93|999.93|1003.87|999.87|5
1620019930000|2021-05-03 05:32:10|1003.86|999.86|1003.92|999.92|1003.92|999.92|1003.77|999.77|8
1620019940000|2021-05-03 05:32:20|1003.89|999.89|1003.82|999.82|1003.89|999.89|1003.79|999.79|8
1620019950000|2021-05-03 05:32:30|1003.79|999.79|1003.8|999.8|1003.8|999.8|1003.79|999.79|2
1620019960000|2021-05-03 05:32:40|1003.84|999.84|1004.14|1000.14|1004.16|1000.16|1003.84|999.84|15
1620019970000|2021-05-03 05:32:50|1004.09|1000.09|1003.97|999.97|1004.2|1000.2|1003.97|999.97|17
1620019980000|2021-05-03 05:33:00|1003.91|999.91|1003.94|999.94|1003.96|999.96|1003.79|999.79|16
1620019990000|2021-05-03 05:33:10|1003.95|999.95|1003.88|999.88|1003.95|999.95|1003.87|999.87|9
1620020000000|2021-05-03 05:33:20|1003.85|999.85|1004.51|1000.51|1004.52|1000.52|1003.85|999.85|14
1620020010000|2021-05-03 05:33:30|1004.49|1000.49|1004.06|1000.06|1004.61|1000.61|1004.01|1000.01|24
1620020020000|2021-05-03 05:33:40|1003.97|999.97|1003.95|999.95|1004.03|1000.03|1003.93|999.93|10
1620020030000|2021-05-03 05:33:50|1004|1000|1004.24|1000.24|1004.24|1000.24|1003.95|999.95|14
1620020040000|2021-05-03 05:34:00|1004.25|1000.25|1004.3|1000.3|1004.31|1000.31|1004.24|1000.24|10
1620020050000|2021-05-03 05:34:10|1004.29|1000.29|1004.16|1000.16|1004.37|1000.37|1003.94|999.94|19
1620020060000|2021-05-03 05:34:20|1004.15|1000.15|1004.23|1000.23|1004.31|1000.31|1004.15|1000.15|14
1620020070000|2021-05-03 05:34:30|1004.19|1000.19|1004.26|1000.26|1004.29|1000.29|1004.19|1000.19|15
1620020080000|2021-05-03 05:34:40|1004.28|1000.28|1004.29|1000.29|1004.29|1000.29|1004.25|1000.25|10
1620020090000|2021-05-03 05:34:50|1004.28|1000.28|1004.28|1000.28|1004.31|1000.31|1004.28|1000.28|14
1620020100000|2021-05-03 05:35:00|1004.29|1000.29|1004.28|1000.28|1004.3|1000.3|1004.28|1000.28|12
1620020110000|2021-05-03 05:35:10|1004.25|1000.25|1004.21|1000.21|1004.26|1000.26|1004.19|1000.19|11
1620020120000|2021-05-03 05:35:20|1004.2|1000.2|1004.22|1000.22|1004.24|1000.24|1004.18|1000.18|13
1620020130000|2021-05-03 05:35:30|1004.21|1000.21|1004.55|1000.55|1004.55|1000.55|1004.2|1000.2|11
1620020140000|2021-05-03 05:35:40|1004.56|1000.56|1004.59|1000.59|1004.61|1000.61|1004.54|1000.54|14
1620020150000|2021-05-03 05:35:50|1004.6|1000.6|1004.54|1000.54|1004.6|1000.6|1004.51|1000.51|9
1620020160000|2021-05-03 05:36:00|1004.53|1000.53|1004.44|1000.44|1004.53|1000.53|1004.44|1000.44|14
1620020170000|2021-05-03 05:36:10|1004.45|1000.45|1004.23|1000.23|1004.45|1000.45|1004.05|1000.05|18
1620020180000|2021-05-03 05:36:20|1004.3|1000.3|1004.4|1000.4|1004.47|1000.47|1004.3|1000.3|14
1620020190000|2021-05-03 05:36:30|1004.38|1000.38|1004.27|1000.27|1004.41|1000.41|1004.27|1000.27|10
1620020200000|2021-05-03 05:36:40|1004.35|1000.35|1004.26|1000.26|1004.35|1000.35|1004.1|1000.1|15
1620020210000|2021-05-03 05:36:50|1004.25|1000.25|1004.24|1000.24|1004.27|1000.27|1004.15|1000.15|8
1620020220000|2021-05-03 05:37:00|1004.19|1000.19|1004.09|1000.09|1004.19|1000.19|1004.09|1000.09|5
1620020230000|2021-05-03 05:37:10|1004.08|1000.08|1003.87|999.87|1004.09|1000.09|1003.87|999.87|5
1620020240000|2021-05-03 05:37:20|1004.03|1000.03|1003.98|999.98|1004.03|1000.03|1003.97|999.97|8
1620020250000|2021-05-03 05:37:30|1003.99|999.99|1003.96|999.96|1004.01|1000.01|1003.92|999.92|14
1620020260000|2021-05-03 05:37:40|1003.94|999.94|1004.06|1000.06|1004.12|1000.12|1003.88|999.88|15
1620020270000|2021-05-03 05:37:50|1004.08|1000.08|1004.09|1000.09|1004.1|1000.1|1004.05|1000.05|17
1620020280000|2021-05-03 05:38:00|1004.07|1000.07|1003.84|999.84|1004.07|1000.07|1003.81|999.81|23
1620020290000|2021-05-03 05:38:10|1003.86|999.86|1003.78|999.78|1003.86|999.86|1003.78|999.78|7
1620020300000|2021-05-03 05:38:20|1003.77|999.77|1004.1|1000.1|1004.11|1000.11|1003.73|999.73|22
1620020310000|2021-05-03 05:38:30|1004.05|1000.05|1004.01|1000.01|1004.09|1000.09|1004.01|1000.01|16
1620020320000|2021-05-03 05:38:40|1003.97|999.97|1004.62|1000.62|1004.63|1000.63|1003.97|999.97|15
1620020330000|2021-05-03 05:38:50|1004.63|1000.63|1004.61|1000.61|1004.74|1000.74|1004.4|1000.4|25
1620020340000|2021-05-03 05:39:00|1004.52|1000.52|1004.71|1000.71|1004.73|1000.73|1004.52|1000.52|17
1620020350000|2021-05-03 05:39:10|1004.67|1000.67|1005.08|1001.08|1005.19|1001.19|1004.62|1000.62|19
1620020360000|2021-05-03 05:39:20|1005.14|1001.14|1004.98|1000.98|1005.32|1001.32|1004.97|1000.97|18
1620020370000|2021-05-03 05:39:30|1005|1001|1004.89|1000.89|1005.01|1001.01|1004.84|1000.84|10
1620020380000|2021-05-03 05:39:40|1004.85|1000.85|1004.87|1000.87|1004.99|1000.99|1004.84|1000.84|7
1620020390000|2021-05-03 05:39:50|1004.92|1000.92|1004.97|1000.97|1004.97|1000.97|1004.88|1000.88|6
1620020400000|2021-05-03 05:40:00|1004.98|1000.98|1005.2|1001.2|1005.2|1001.2|1004.98|1000.98|12
1620020410000|2021-05-03 05:40:10|1005.18|1001.18|1005.22|1001.22|1005.25|1001.25|1005.18|1001.18|14
1620020420000|2021-05-03 05:40:20|1005.18|1001.18|1005.19|1001.19|1005.21|1001.21|1005.18|1001.18|5
1620020430000|2021-05-03 05:40:30|1005.24|1001.24|1005.34|1001.34|1005.37|1001.37|1005.2|1001.2|14
1620020440000|2021-05-03 05:40:40|1005.32|1001.32|1005.34|1001.34|1005.37|1001.37|1005.32|1001.32|13
1620020450000|2021-05-03 05:40:50|1005.37|1001.37|1005.42|1001.42|1005.42|1001.42|1005.34|1001.34|7
1620020460000|2021-05-03 05:41:00|1005.41|1001.41|1005.3|1001.3|1005.41|1001.41|1005.15|1001.15|13
1620020470000|2021-05-03 05:41:10|1005.49|1001.49|1005.53|1001.53|1005.61|1001.61|1005.36|1001.36|25
1620020480000|2021-05-03 05:41:20|1005.48|1001.48|1005.29|1001.29|1005.61|1001.61|1005.24|1001.24|15
1620020490000|2021-05-03 05:41:30|1005.31|1001.31|1005.42|1001.42|1005.43|1001.43|1005.31|1001.31|11
1620020500000|2021-05-03 05:41:40|1005.43|1001.43|1006.32|1002.32|1006.33|1002.33|1005.39|1001.39|16
1620020510000|2021-05-03 05:41:50|1006.3|1002.3|1005.49|1001.49|1006.3|1002.3|1005.25|1001.25|17
1620020520000|2021-05-03 05:42:00|1005.51|1001.51|1005.89|1001.89|1005.93|1001.93|1005.38|1001.38|19
1620020530000|2021-05-03 05:42:10|1005.93|1001.93|1005.78|1001.78|1005.95|1001.95|1005.66|1001.66|15
1620020540000|2021-05-03 05:42:20|1005.72|1001.72|1006.48|1002.48|1006.48|1002.48|1005.69|1001.69|24
1620020550000|2021-05-03 05:42:30|1006.47|1002.47|1006.38|1002.38|1006.49|1002.49|1006.36|1002.36|12
1620020560000|2021-05-03 05:42:40|1006.39|1002.39|1006.52|1002.52|1006.53|1002.53|1006.39|1002.39|13
1620020570000|2021-05-03 05:42:50|1006.53|1002.53|1006.6|1002.6|1006.6|1002.6|1006.53|1002.53|10
1620020580000|2021-05-03 05:43:00|1006.65|1002.65|1006.66|1002.66|1006.67|1002.67|1006.59|1002.59|15
1620020590000|2021-05-03 05:43:10|1006.67|1002.67|1006.44|1002.44|1006.67|1002.67|1006.33|1002.33|18
1620020600000|2021-05-03 05:43:20|1006.47|1002.47|1006.32|1002.32|1006.51|1002.51|1006.32|1002.32|19
1620020610000|2021-05-03 05:43:30|1006.35|1002.35|1006.29|1002.29|1006.38|1002.38|1006.12|1002.12|22
1620020620000|2021-05-03 05:43:40|1006.24|1002.24|1006.25|1002.25|1006.37|1002.37|1006.15|1002.15|22
1620020630000|2021-05-03 05:43:50|1006.3|1002.3|1006.28|1002.28|1006.37|1002.37|1006.16|1002.16|19
1620020640000|2021-05-03 05:44:00|1006.27|1002.27|1006.25|1002.25|1006.27|1002.27|1006.17|1002.17|20
1620020650000|2021-05-03 05:44:10|1006.2|1002.2|1006.01|1002.01|1006.37|1002.37|1005.96|1001.96|24
1620020660000|2021-05-03 05:44:20|1005.96|1001.96|1005.97|1001.97|1006|1002|1005.9|1001.9|15
1620020670000|2021-05-03 05:44:30|1005.98|1001.98|1005.8|1001.8|1006.05|1002.05|1005.74|1001.74|21
1620020680000|2021-05-03 05:44:40|1005.65|1001.65|1005.72|1001.72|1005.74|1001.74|1005.65|1001.65|10
1620020690000|2021-05-03 05:44:50|1005.71|1001.71|1005.89|1001.89|1005.89|1001.89|1005.64|1001.64|16
1620020700000|2021-05-03 05:45:00|1005.88|1001.88|1005.81|1001.81|1005.88|1001.88|1005.81|1001.81|9
1620020710000|2021-05-03 05:45:10|1005.77|1001.77|1005.45|1001.45|1005.77|1001.77|1005.34|1001.34|16
1620020720000|2021-05-03 05:45:20|1005.3|1001.3|1005.05|1001.05|1005.4|1001.4|1004.93|1000.93|21
1620020730000|2021-05-03 05:45:30|1005.03|1001.03|1005.15|1001.15|1005.22|1001.22|1004.99|1000.99|15
1620020740000|2021-05-03 05:45:40|1005.22|1001.22|1005.07|1001.07|1005.22|1001.22|1005.05|1001.05|16
1620020750000|2021-05-03 05:45:50|1005.08|1001.08|1005.09|1001.09|1005.09|1001.09|1005.07|1001.07|8
1620020760000|2021-05-03 05:46:00|1005.08|1001.08|1005.15|1001.15|1005.16|1001.16|1005|1001|12
1620020770000|2021-05-03 05:46:10|1005.14|1001.14|1005.1|1001.1|1005.15|1001.15|1005.03|1001.03|16
1620020780000|2021-05-03 05:46:20|1005.09|1001.09|1005.06|1001.06|1005.1|1001.1|1005.03|1001.03|10
1620020790000|2021-05-03 05:46:30|1005.03|1001.03|1004.69|1000.69|1005.06|1001.06|1004.69|1000.69|16
1620020800000|2021-05-03 05:46:40|1004.68|1000.68|1004.68|1000.68|1004.82|1000.82|1004.68|1000.68|15
1620020810000|2021-05-03 05:46:50|1004.69|1000.69|1004.77|1000.77|1004.86|1000.86|1004.68|1000.68|17
1620020820000|2021-05-03 05:47:00|1004.75|1000.75|1004.33|1000.33|1004.78|1000.78|1004.31|1000.31|20
1620020830000|2021-05-03 05:47:10|1004.32|1000.32|1004.38|1000.38|1004.4|1000.4|1004.3|1000.3|14
1620020840000|2021-05-03 05:47:20|1004.37|1000.37|1004.13|1000.13|1004.37|1000.37|1004.06|1000.06|14
1620020850000|2021-05-03 05:47:30|1004.1|1000.1|1004.06|1000.06|1004.13|1000.13|1004.05|1000.05|10
1620020860000|2021-05-03 05:47:40|1004.04|1000.04|1004.17|1000.17|1004.2|1000.2|1004.04|1000.04|17
1620020870000|2021-05-03 05:47:50|1004.15|1000.15|1004.17|1000.17|1004.21|1000.21|1004.15|1000.15|11
1620020880000|2021-05-03 05:48:00|1004.15|1000.15|1004.37|1000.37|1004.47|1000.47|1004.14|1000.14|20
1620020890000|2021-05-03 05:48:10|1004.3|1000.3|1004.14|1000.14|1004.36|1000.36|1004.13|1000.13|14
1620020900000|2021-05-03 05:48:20|1004.15|1000.15|1004.13|1000.13|1004.17|1000.17|1004.13|1000.13|6
1620020910000|2021-05-03 05:48:30|1004.12|1000.12|1004.26|1000.26|1004.27|1000.27|1004.12|1000.12|9
1620020920000|2021-05-03 05:48:40|1004.27|1000.27|1004.23|1000.23|1004.27|1000.27|1004.21|1000.21|10
1620020940000|2021-05-03 05:49:00|1004.22|1000.22|1003.9|999.9|1004.22|1000.22|1003.88|999.88|18
1620020950000|2021-05-03 05:49:10|1003.91|999.91|1004.14|1000.14|1004.16|1000.16|1003.87|999.87|13
1620020960000|2021-05-03 05:49:20|1004.13|1000.13|1004.04|1000.04|1004.15|1000.15|1004.02|1000.02|8
1620020970000|2021-05-03 05:49:30|1004.02|1000.02|1004.05|1000.05|1004.15|1000.15|1004.02|1000.02|12
1620020980000|2021-05-03 05:49:40|1004.06|1000.06|1004.05|1000.05|1004.15|1000.15|1004.02|1000.02|17
1620020990000|2021-05-03 05:49:50|1004.06|1000.06|1004.14|1000.14|1004.15|1000.15|1004.05|1000.05|6
1620021020000|2021-05-03 05:50:20|1004.13|1000.13|1004.35|1000.35|1004.35|1000.35|1004.13|1000.13|4
1620021030000|2021-05-03 05:50:30|1004.31|1000.31|1004.69|1000.69|1004.71|1000.71|1004.31|1000.31|19
1620021040000|2021-05-03 05:50:40|1004.7|1000.7|1004.25|1000.25|1004.7|1000.7|1004.19|1000.19|22
1620021050000|2021-05-03 05:50:50|1004.26|1000.26|1004.24|1000.24|1004.29|1000.29|1004.24|1000.24|3
1620021060000|2021-05-03 05:51:00|1004.36|1000.36|1004.33|1000.33|1004.36|1000.36|1004.33|1000.33|2
1620021070000|2021-05-03 05:51:10|1004.22|1000.22|1004.39|1000.39|1004.39|1000.39|1004.22|1000.22|6
1620021080000|2021-05-03 05:51:20|1004.37|1000.37|1003.97|999.97|1004.38|1000.38|1003.97|999.97|16
1620021090000|2021-05-03 05:51:30|1003.94|999.94|1003.77|999.77|1003.95|999.95|1003.75|999.75|16
1620021100000|2021-05-03 05:51:40|1003.75|999.75|1003.67|999.67|1003.78|999.78|1003.66|999.66|10
1620021110000|2021-05-03 05:51:50|1003.68|999.68|1003.37|999.37|1003.68|999.68|1003.37|999.37|15
1620021120000|2021-05-03 05:52:00|1003.38|999.38|1003.11|999.11|1003.39|999.39|1003.09|999.09|18
1620021130000|2021-05-03 05:52:10|1003.12|999.12|1003.13|999.13|1003.17|999.17|1003.09|999.09|16
1620021140000|2021-05-03 05:52:20|1003.17|999.17|1003.11|999.11|1003.17|999.17|1003.09|999.09|11
1620021150000|2021-05-03 05:52:30|1003.1|999.1|1003.1|999.1|1003.11|999.11|1003.1|999.1|5
1620021160000|2021-05-03 05:52:40|1003.07|999.07|1002.8|998.8|1003.07|999.07|1002.46|998.46|21
1620021170000|2021-05-03 05:52:50|1002.82|998.82|1002.71|998.71|1002.93|998.93|1002.7|998.7|15
1620021180000|2021-05-03 05:53:00|1002.73|998.73|1002.66|998.66|1002.73|998.73|1002.59|998.59|18
1620021190000|2021-05-03 05:53:10|1002.65|998.65|1002.58|998.58|1002.65|998.65|1002.58|998.58|4
1620021200000|2021-05-03 05:53:20|1002.6|998.6|1002.58|998.58|1002.63|998.63|1002.58|998.58|15
1620021210000|2021-05-03 05:53:30|1002.59|998.59|1002.48|998.48|1002.59|998.59|1002.45|998.45|16
1620021220000|2021-05-03 05:53:40|1002.45|998.45|1002.6|998.6|1002.6|998.6|1002.45|998.45|15
1620021230000|2021-05-03 05:53:50|1002.58|998.58|1002.61|998.61|1002.7|998.7|1002.54|998.54|17
1620021240000|2021-05-03 05:54:00|1002.62|998.62|1002.56|998.56|1002.69|998.69|1002.54|998.54|17
1620021250000|2021-05-03 05:54:10|1002.57|998.57|1002.59|998.59|1002.6|998.6|1002.47|998.47|21
1620021260000|2021-05-03 05:54:20|1002.61|998.61|1002.93|998.93|1002.93|998.93|1002.59|998.59|17
1620021270000|2021-05-03 05:54:30|1002.91|998.91|1003.83|999.83|1003.83|999.83|1002.89|998.89|20
1620021280000|2021-05-03 05:54:40|1003.95|999.95|1003.54|999.54|1003.97|999.97|1003.47|999.47|23
1620021290000|2021-05-03 05:54:50|1003.56|999.56|1003.74|999.74|1003.89|999.89|1003.56|999.56|21
1620021300000|2021-05-03 05:55:00|1003.75|999.75|1004|1000|1004.03|1000.03|1003.27|999.27|24
1620021310000|2021-05-03 05:55:10|1003.96|999.96|1004.05|1000.05|1004.1|1000.1|1003.96|999.96|16
1620021320000|2021-05-03 05:55:20|1004.02|1000.02|1003.95|999.95|1004.08|1000.08|1003.95|999.95|19
1620021330000|2021-05-03 05:55:30|1003.96|999.96|1003.97|999.97|1004.09|1000.09|1003.93|999.93|8
1620021340000|2021-05-03 05:55:40|1003.95|999.95|1003.59|999.59|1003.98|999.98|1003.57|999.57|21
1620021350000|2021-05-03 05:55:50|1003.6|999.6|1003.07|999.07|1003.61|999.61|1003.07|999.07|12
1620021360000|2021-05-03 05:56:00|1003.08|999.08|1003.06|999.06|1003.13|999.13|1003.06|999.06|14
1620021370000|2021-05-03 05:56:10|1003.07|999.07|1003.02|999.02|1003.07|999.07|1002.96|998.96|17
1620021380000|2021-05-03 05:56:20|1002.96|998.96|1002.85|998.85|1003.04|999.04|1002.82|998.82|19
1620021390000|2021-05-03 05:56:30|1002.86|998.86|1002.65|998.65|1002.86|998.86|1002.54|998.54|9
1620021400000|2021-05-03 05:56:40|1002.66|998.66|1002.68|998.68|1002.69|998.69|1002.66|998.66|4
1620021410000|2021-05-03 05:56:50|1002.59|998.59|1002.42|998.42|1002.59|998.59|1002.42|998.42|10
1620021420000|2021-05-03 05:57:00|1002.41|998.41|1002.48|998.48|1002.49|998.49|1002.41|998.41|13
1620021430000|2021-05-03 05:57:10|1002.49|998.49|1002.86|998.86|1002.86|998.86|1002.47|998.47|12
1620021440000|2021-05-03 05:57:20|1003|999|1002.89|998.89|1003.16|999.16|1002.78|998.78|26
1620021450000|2021-05-03 05:57:30|1002.9|998.9|1002.93|998.93|1003.08|999.08|1002.87|998.87|20
1620021460000|2021-05-03 05:57:40|1002.91|998.91|1002.8|998.8|1002.96|998.96|1002.72|998.72|26
1620021470000|2021-05-03 05:57:50|1002.84|998.84|1002.72|998.72|1002.84|998.84|1002.58|998.58|21
1620021480000|2021-05-03 05:58:00|1002.62|998.62|1002.91|998.91|1002.91|998.91|1002.6|998.6|16
1620021490000|2021-05-03 05:58:10|1002.89|998.89|1003.09|999.09|1003.16|999.16|1002.88|998.88|21
1620021500000|2021-05-03 05:58:20|1003.06|999.06|1002.83|998.83|1003.16|999.16|1002.83|998.83|20
1620021510000|2021-05-03 05:58:30|1002.87|998.87|1003.06|999.06|1003.06|999.06|1002.85|998.85|21
1620021520000|2021-05-03 05:58:40|1003.04|999.04|1003|999|1003.13|999.13|1003|999|19
1620021530000|2021-05-03 05:58:50|1003.03|999.03|1002.8|998.8|1003.06|999.06|1002.79|998.79|18
1620021540000|2021-05-03 05:59:00|1002.81|998.81|1002.81|998.81|1002.81|998.81|1002.76|998.76|4
1620021550000|2021-05-03 05:59:10|1002.82|998.82|1002.8|998.8|1002.82|998.82|1002.76|998.76|12
1620021560000|2021-05-03 05:59:20|1002.76|998.76|1002.78|998.78|1002.91|998.91|1002.76|998.76|12
1620021570000|2021-05-03 05:59:30|1002.79|998.79|1002.79|998.79|1002.81|998.81|1002.76|998.76|11
1620021580000|2021-05-03 05:59:40|1002.8|998.8|1002.46|998.46|1002.8|998.8|1002.43|998.43|13
1620021590000|2021-05-03 05:59:50|1002.51|998.51|1002.48|998.48|1002.51|998.51|1002.46|998.46|15
1620021600000|2021-05-03 06:00:00|1002.47|998.47|1002.69|998.69|1002.69|998.69|1002.47|998.47|7
1620021610000|2021-05-03 06:00:10|1002.7|998.7|1002.54|998.54|1002.7|998.7|1002.54|998.54|8
1620021620000|2021-05-03 06:00:20|1002.49|998.49|1002.53|998.53|1002.53|998.53|1002.49|998.49|9
1620021630000|2021-05-03 06:00:30|1002.43|998.43|1002.44|998.44|1002.44|998.44|1002.42|998.42|10
1620021640000|2021-05-03 06:00:40|1002.43|998.43|1002.26|998.26|1002.45|998.45|1002.26|998.26|6
1620021660000|2021-05-03 06:01:00|1002.32|998.32|1002.29|998.29|1002.32|998.32|1002.29|998.29|3
1620021670000|2021-05-03 06:01:10|1002.27|998.27|1002.27|998.27|1002.27|998.27|1002.27|998.27|1
1620021680000|2021-05-03 06:01:20|1002.31|998.31|1003.02|999.02|1003.27|999.27|1002.29|998.29|24
1620021690000|2021-05-03 06:01:30|1002.99|998.99|1003.1|999.1|1003.13|999.13|1002.99|998.99|23
1620021700000|2021-05-03 06:01:40|1003.09|999.09|1003.1|999.1|1003.2|999.2|1002.93|998.93|24
1620021710000|2021-05-03 06:01:50|1003|999|1002.94|998.94|1003.05|999.05|1002.78|998.78|14
1620021740000|2021-05-03 06:02:20|1002.96|998.96|1002.96|998.96|1002.96|998.96|1002.94|998.94|3
1620021750000|2021-05-03 06:02:30|1002.94|998.94|1003.25|999.25|1003.25|999.25|1002.94|998.94|16
1620021760000|2021-05-03 06:02:40|1003.22|999.22|1003.43|999.43|1003.46|999.46|1003.21|999.21|21
1620021770000|2021-05-03 06:02:50|1003.42|999.42|1003.27|999.27|1003.44|999.44|1003.21|999.21|21
1620021780000|2021-05-03 06:03:00|1003.24|999.24|1003.41|999.41|1003.51|999.51|1003.24|999.24|12
1620021790000|2021-05-03 06:03:10|1003.39|999.39|1003.2|999.2|1003.43|999.43|1003.06|999.06|23
1620021800000|2021-05-03 06:03:20|1003.32|999.32|1003.32|999.32|1003.36|999.36|1003.2|999.2|17
1620021810000|2021-05-03 06:03:30|1003.31|999.31|1003.34|999.34|1003.38|999.38|1003.26|999.26|17
1620021820000|2021-05-03 06:03:40|1003.35|999.35|1003.38|999.38|1003.43|999.43|1003.34|999.34|19
1620021830000|2021-05-03 06:03:50|1003.39|999.39|1003.61|999.61|1003.64|999.64|1003.38|999.38|20
1620021840000|2021-05-03 06:04:00|1003.62|999.62|1003.65|999.65|1003.68|999.68|1003.62|999.62|11
1620021850000|2021-05-03 06:04:10|1003.68|999.68|1003.66|999.66|1003.7|999.7|1003.64|999.64|13
1620021860000|2021-05-03 06:04:20|1003.67|999.67|1003.6|999.6|1003.68|999.68|1003.45|999.45|13
1620021870000|2021-05-03 06:04:30|1003.59|999.59|1003.64|999.64|1003.65|999.65|1003.58|999.58|17
1620021880000|2021-05-03 06:04:40|1003.63|999.63|1003.72|999.72|1003.72|999.72|1003.62|999.62|10
1620021890000|2021-05-03 06:04:50|1003.71|999.71|1004.01|1000.01|1004.01|1000.01|1003.71|999.71|10
1620021900000|2021-05-03 06:05:00|1004.04|1000.04|1004.11|1000.11|1004.23|1000.23|1004.04|1000.04|16
1620021910000|2021-05-03 06:05:10|1004.12|1000.12|1004.26|1000.26|1004.26|1000.26|1003.94|999.94|19
1620021920000|2021-05-03 06:05:20|1004.25|1000.25|1004.25|1000.25|1004.4|1000.4|1004.09|1000.09|23
1620021930000|2021-05-03 06:05:30|1004.31|1000.31|1004.6|1000.6|1004.63|1000.63|1004.24|1000.24|10
1620021940000|2021-05-03 06:05:40|1004.56|1000.56|1005.23|1001.23|1005.24|1001.24|1004.56|1000.56|22
1620021950000|2021-05-03 06:05:50|1005.22|1001.22|1004.44|1000.44|1005.22|1001.22|1004.4|1000.4|18
1620021960000|2021-05-03 06:06:00|1004.46|1000.46|1004.73|1000.73|1004.77|1000.77|1004.4|1000.4|18
1620021970000|2021-05-03 06:06:10|1004.74|1000.74|1004.76|1000.76|1004.84|1000.84|1004.73|1000.73|7
1620021980000|2021-05-03 06:06:20|1004.79|1000.79|1004.76|1000.76|1004.8|1000.8|1004.76|1000.76|12
1620021990000|2021-05-03 06:06:30|1004.77|1000.77|1004.85|1000.85|1004.85|1000.85|1004.68|1000.68|9
1620022000000|2021-05-03 06:06:40|1004.99|1000.99|1005.16|1001.16|1005.17|1001.17|1004.99|1000.99|17
1620022010000|2021-05-03 06:06:50|1005.15|1001.15|1005.25|1001.25|1005.34|1001.34|1005.14|1001.14|19
1620022020000|2021-05-03 06:07:00|1005.24|1001.24|1005.43|1001.43|1005.43|1001.43|1005.2|1001.2|18
1620022030000|2021-05-03 06:07:10|1005.44|1001.44|1005.31|1001.31|1005.44|1001.44|1005.12|1001.12|21
1620022040000|2021-05-03 06:07:20|1005.15|1001.15|1004.92|1000.92|1005.18|1001.18|1004.89|1000.89|11
1620022050000|2021-05-03 06:07:30|1004.91|1000.91|1005.06|1001.06|1005.09|1001.09|1004.91|1000.91|15
1620022060000|2021-05-03 06:07:40|1005.02|1001.02|1004.88|1000.88|1005.06|1001.06|1004.88|1000.88|14
1620022070000|2021-05-03 06:07:50|1004.89|1000.89|1004.6|1000.6|1004.89|1000.89|1004.49|1000.49|18
1620022080000|2021-05-03 06:08:00|1004.58|1000.58|1004.76|1000.76|1004.81|1000.81|1004.5|1000.5|22
1620022090000|2021-05-03 06:08:10|1004.75|1000.75|1004.8|1000.8|1004.8|1000.8|1004.73|1000.73|12
1620022100000|2021-05-03 06:08:20|1004.81|1000.81|1004.78|1000.78|1004.92|1000.92|1004.78|1000.78|11
1620022110000|2021-05-03 06:08:30|1004.8|1000.8|1004.59|1000.59|1005.06|1001.06|1004.47|1000.47|15
1620022120000|2021-05-03 06:08:40|1004.6|1000.6|1004.5|1000.5|1004.62|1000.62|1004.5|1000.5|17
1620022130000|2021-05-03 06:08:50|1004.56|1000.56|1004.51|1000.51|1004.66|1000.66|1004.5|1000.5|22
1620022140000|2021-05-03 06:09:00|1004.48|1000.48|1004.62|1000.62|1004.73|1000.73|1004.43|1000.43|19
1620022150000|2021-05-03 06:09:10|1004.78|1000.78|1004.56|1000.56|1004.78|1000.78|1004.52|1000.52|11
1620022160000|2021-05-03 06:09:20|1004.55|1000.55|1004.33|1000.33|1004.56|1000.56|1004.26|1000.26|13
1620022170000|2021-05-03 06:09:30|1004.32|1000.32|1004.33|1000.33|1004.34|1000.34|1004.32|1000.32|13
1620022180000|2021-05-03 06:09:40|1004.32|1000.32|1003.65|999.65|1004.33|1000.33|1003.62|999.62|15
1620022190000|2021-05-03 06:09:50|1003.7|999.7|1003.74|999.74|1003.9|999.9|1003.7|999.7|20
1620022200000|2021-05-03 06:10:00|1003.82|999.82|1003.72|999.72|1003.82|999.82|1003.71|999.71|12
1620022210000|2021-05-03 06:10:10|1003.71|999.71|1003.96|999.96|1004.01|1000.01|1003.71|999.71|17
1620022220000|2021-05-03 06:10:20|1003.95|999.95|1003.99|999.99|1003.99|999.99|1003.93|999.93|16
1620022230000|2021-05-03 06:10:30|1004|1000|1004.23|1000.23|1004.31|1000.31|1003.96|999.96|20
1620022240000|2021-05-03 06:10:40|1004.28|1000.28|1004.31|1000.31|1004.31|1000.31|1004.24|1000.24|12
1620022250000|2021-05-03 06:10:50|1004.28|1000.28|1004.86|1000.86|1004.86|1000.86|1004.27|1000.27|14
1620022260000|2021-05-03 06:11:00|1004.85|1000.85|1004.57|1000.57|1004.86|1000.86|1004.51|1000.51|11
1620022270000|2021-05-03 06:11:10|1004.56|1000.56|1004.82|1000.82|1004.82|1000.82|1004.46|1000.46|16
1620022280000|2021-05-03 06:11:20|1004.83|1000.83|1004.9|1000.9|1004.9|1000.9|1004.82|1000.82|6
1620022290000|2021-05-03 06:11:30|1004.91|1000.91|1004.74|1000.74|1004.91|1000.91|1004.74|1000.74|5
1620022300000|2021-05-03 06:11:40|1004.64|1000.64|1004.8|1000.8|1004.81|1000.81|1004.58|1000.58|12
1620022310000|2021-05-03 06:11:50|1004.79|1000.79|1004.75|1000.75|1004.79|1000.79|1004.63|1000.63|13
1620022320000|2021-05-03 06:12:00|1004.76|1000.76|1004.88|1000.88|1004.88|1000.88|1004.76|1000.76|8
1620022330000|2021-05-03 06:12:10|1004.86|1000.86|1005.07|1001.07|1005.07|1001.07|1004.82|1000.82|8
1620022340000|2021-05-03 06:12:20|1005.11|1001.11|1005.18|1001.18|1005.18|1001.18|1005.11|1001.11|2
1620022350000|2021-05-03 06:12:30|1005.14|1001.14|1004.95|1000.95|1005.17|1001.17|1004.93|1000.93|7
1620022360000|2021-05-03 06:12:40|1004.84|1000.84|1005.02|1001.02|1005.02|1001.02|1004.84|1000.84|7
1620022370000|2021-05-03 06:12:50|1005|1001|1004.98|1000.98|1005.02|1001.02|1004.98|1000.98|3
1620022380000|2021-05-03 06:13:00|1005.09|1001.09|1005.11|1001.11|1005.11|1001.11|1005.09|1001.09|2
1620022390000|2021-05-03 06:13:10|1005.14|1001.14|1005.1|1001.1|1005.19|1001.19|1005.1|1001.1|11
1620022400000|2021-05-03 06:13:20|1005.18|1001.18|1005.26|1001.26|1005.28|1001.28|1005.13|1001.13|18
1620022410000|2021-05-03 06:13:30|1005.28|1001.28|1005.45|1001.45|1005.48|1001.48|1005.28|1001.28|14
1620022420000|2021-05-03 06:13:40|1005.44|1001.44|1005.43|1001.43|1005.45|1001.45|1005.42|1001.42|9
1620022430000|2021-05-03 06:13:50|1005.52|1001.52|1005.39|1001.39|1005.61|1001.61|1005.39|1001.39|12
1620022440000|2021-05-03 06:14:00|1005.43|1001.43|1005.45|1001.45|1005.48|1001.48|1005.41|1001.41|15
1620022450000|2021-05-03 06:14:10|1005.54|1001.54|1006.31|1002.31|1006.33|1002.33|1005.54|1001.54|17
1620022460000|2021-05-03 06:14:20|1006.3|1002.3|1006.03|1002.03|1006.3|1002.3|1005.78|1001.78|19
1620022470000|2021-05-03 06:14:30|1006.11|1002.11|1006|1002|1006.16|1002.16|1006|1002|13
1620022480000|2021-05-03 06:14:40|1006.02|1002.02|1006.02|1002.02|1006.02|1002.02|1006.02|1002.02|1
1620022490000|2021-05-03 06:14:50|1006.03|1002.03|1006.42|1002.42|1006.46|1002.46|1006.03|1002.03|11
1620022500000|2021-05-03 06:15:00|1006.41|1002.41|1006.44|1002.44|1006.52|1002.52|1006.37|1002.37|20
1620022510000|2021-05-03 06:15:10|1006.41|1002.41|1006.18|1002.18|1006.43|1002.43|1006.15|1002.15|10
1620022520000|2021-05-03 06:15:20|1006.19|1002.19|1006.17|1002.17|1006.2|1002.2|1006.09|1002.09|15
1620022530000|2021-05-03 06:15:30|1006.2|1002.2|1005.95|1001.95|1006.2|1002.2|1005.95|1001.95|21
1620022540000|2021-05-03 06:15:40|1005.97|1001.97|1006.07|1002.07|1006.13|1002.13|1005.97|1001.97|14
1620022550000|2021-05-03 06:15:50|1006.22|1002.22|1006.18|1002.18|1006.22|1002.22|1006.07|1002.07|16
1620022560000|2021-05-03 06:16:00|1006.17|1002.17|1005.95|1001.95|1006.17|1002.17|1005.93|1001.93|11
1620022570000|2021-05-03 06:16:10|1006|1002|1005.98|1001.98|1006.03|1002.03|1005.72|1001.72|14
1620022580000|2021-05-03 06:16:20|1005.92|1001.92|1006.1|1002.1|1006.18|1002.18|1005.84|1001.84|15
1620022590000|2021-05-03 06:16:30|1006.08|1002.08|1005.43|1001.43|1006.08|1002.08|1005.39|1001.39|19
1620022600000|2021-05-03 06:16:40|1005.42|1001.42|1005.53|1001.53|1005.59|1001.59|1005.42|1001.42|17
1620022610000|2021-05-03 06:16:50|1005.56|1001.56|1005.78|1001.78|1005.79|1001.79|1005.47|1001.47|22
1620022620000|2021-05-03 06:17:00|1005.74|1001.74|1005.34|1001.34|1005.76|1001.76|1005.31|1001.31|19
1620022630000|2021-05-03 06:17:10|1005.33|1001.33|1005.27|1001.27|1005.38|1001.38|1005.24|1001.24|23
1620022640000|2021-05-03 06:17:20|1005.28|1001.28|1005.25|1001.25|1005.32|1001.32|1005.23|1001.23|14
1620022650000|2021-05-03 06:17:30|1005.24|1001.24|1005.33|1001.33|1005.38|1001.38|1005.24|1001.24|15
1620022660000|2021-05-03 06:17:40|1005.32|1001.32|1005.34|1001.34|1005.34|1001.34|1005.31|1001.31|9
1620022670000|2021-05-03 06:17:50|1005.33|1001.33|1005.29|1001.29|1005.34|1001.34|1005.29|1001.29|9
1620022680000|2021-05-03 06:18:00|1005.3|1001.3|1006.3|1002.3|1006.32|1002.32|1005.3|1001.3|23
1620022690000|2021-05-03 06:18:10|1006.28|1002.28|1006.19|1002.19|1006.34|1002.34|1006.18|1002.18|14
1620022700000|2021-05-03 06:18:20|1006.11|1002.11|1006.19|1002.19|1006.19|1002.19|1006.11|1002.11|18
1620022710000|2021-05-03 06:18:30|1006.18|1002.18|1006.14|1002.14|1006.26|1002.26|1006.14|1002.14|15
1620022720000|2021-05-03 06:18:40|1006.18|1002.18|1006.48|1002.48|1006.51|1002.51|1006.17|1002.17|13
1620022730000|2021-05-03 06:18:50|1006.53|1002.53|1006.59|1002.59|1006.62|1002.62|1006.53|1002.53|11
1620022740000|2021-05-03 06:19:00|1006.52|1002.52|1006.54|1002.54|1006.61|1002.61|1006.32|1002.32|24
1620022750000|2021-05-03 06:19:10|1006.53|1002.53|1006.6|1002.6|1006.72|1002.72|1006.49|1002.49|13
1620022760000|2021-05-03 06:19:20|1006.56|1002.56|1006.56|1002.56|1006.61|1002.61|1006.52|1002.52|13
1620022770000|2021-05-03 06:19:30|1006.53|1002.53|1006.81|1002.81|1006.87|1002.87|1006.53|1002.53|14
1620022780000|2021-05-03 06:19:40|1006.87|1002.87|1006.86|1002.86|1006.87|1002.87|1006.83|1002.83|9
1620022790000|2021-05-03 06:19:50|1006.82|1002.82|1006.87|1002.87|1006.87|1002.87|1006.82|1002.82|2
1620022800000|2021-05-03 06:20:00|1006.83|1002.83|1007.03|1003.03|1007.03|1003.03|1006.83|1002.83|8
1620022810000|2021-05-03 06:20:10|1007.02|1003.02|1006.94|1002.94|1007.02|1003.02|1006.93|1002.93|8
1620022820000|2021-05-03 06:20:20|1006.93|1002.93|1006.84|1002.84|1006.93|1002.93|1006.8|1002.8|19
1620022830000|2021-05-03 06:20:30|1006.86|1002.86|1006.95|1002.95|1006.95|1002.95|1006.85|1002.85|11
1620022840000|2021-05-03 06:20:40|1006.93|1002.93|1007.01|1003.01|1007.02|1003.02|1006.93|1002.93|11
1620022850000|2021-05-03 06:20:50|1007|1003|1007.09|1003.09|1007.09|1003.09|1007|1003|5
1620022860000|2021-05-03 06:21:00|1007.1|1003.1|1007.61|1003.61|1007.65|1003.65|1007.09|1003.09|18
1620022870000|2021-05-03 06:21:10|1007.65|1003.65|1007.6|1003.6|1007.67|1003.67|1007.53|1003.53|15
1620022880000|2021-05-03 06:21:20|1007.58|1003.58|1007.7|1003.7|1007.7|1003.7|1007.58|1003.58|10
1620022890000|2021-05-03 06:21:30|1007.69|1003.69|1007.63|1003.63|1007.7|1003.7|1007.62|1003.62|16
1620022900000|2021-05-03 06:21:40|1007.65|1003.65|1007.6|1003.6|1007.68|1003.68|1007.6|1003.6|12
1620022910000|2021-05-03 06:21:50|1007.59|1003.59|1007.77|1003.77|1007.86|1003.86|1007.59|1003.59|8
1620022920000|2021-05-03 06:22:00|1007.68|1003.68|1007.68|1003.68|1007.73|1003.73|1007.67|1003.67|8
1620022930000|2021-05-03 06:22:10|1007.71|1003.71|1007.77|1003.77|1007.84|1003.84|1007.68|1003.68|10
1620022940000|2021-05-03 06:22:20|1007.86|1003.86|1007.86|1003.86|1007.86|1003.86|1007.86|1003.86|1
1620022950000|2021-05-03 06:22:30|1007.87|1003.87|1007.7|1003.7|1007.87|1003.87|1007.6|1003.6|11
1620022960000|2021-05-03 06:22:40|1007.76|1003.76|1007.84|1003.84|1007.85|1003.85|1007.68|1003.68|16
1620022970000|2021-05-03 06:22:50|1007.83|1003.83|1007.79|1003.79|1007.87|1003.87|1007.76|1003.76|8
1620022980000|2021-05-03 06:23:00|1007.81|1003.81|1007.97|1003.97|1007.97|1003.97|1007.81|1003.81|8
1620022990000|2021-05-03 06:23:10|1007.95|1003.95|1008.07|1004.07|1008.07|1004.07|1007.95|1003.95|11
1620023000000|2021-05-03 06:23:20|1008.05|1004.05|1008.26|1004.26|1008.26|1004.26|1007.99|1003.99|13
1620023010000|2021-05-03 06:23:30|1008.11|1004.11|1008.03|1004.03|1008.11|1004.11|1007.83|1003.83|12
1620023020000|2021-05-03 06:23:40|1007.84|1003.84|1008.02|1004.02|1008.02|1004.02|1007.84|1003.84|7
1620023030000|2021-05-03 06:23:50|1008.01|1004.01|1007.93|1003.93|1008.01|1004.01|1007.93|1003.93|6
1620023040000|2021-05-03 06:24:00|1007.94|1003.94|1008.02|1004.02|1008.21|1004.21|1007.9|1003.9|11
1620023050000|2021-05-03 06:24:10|1007.96|1003.96|1008.04|1004.04|1008.22|1004.22|1007.96|1003.96|10
1620023060000|2021-05-03 06:24:20|1008.22|1004.22|1008.22|1004.22|1008.22|1004.22|1008.04|1004.04|7
1620023070000|2021-05-03 06:24:30|1008.04|1004.04|1008.1|1004.1|1008.22|1004.22|1008.02|1004.02|12
1620023080000|2021-05-03 06:24:40|1008.14|1004.14|1008.06|1004.06|1008.14|1004.14|1008.06|1004.06|4
1620023090000|2021-05-03 06:24:50|1008.23|1004.23|1008.12|1004.12|1008.23|1004.23|1007.98|1003.98|8
1620023100000|2021-05-03 06:25:00|1008.1|1004.1|1008.17|1004.17|1008.19|1004.19|1008.1|1004.1|6
1620023110000|2021-05-03 06:25:10|1008.19|1004.19|1008.19|1004.19|1008.19|1004.19|1008.17|1004.17|5
1620023120000|2021-05-03 06:25:20|1008.21|1004.21|1008.22|1004.22|1008.22|1004.22|1008.21|1004.21|2
1620023130000|2021-05-03 06:25:30|1008.23|1004.23|1008.15|1004.15|1008.23|1004.23|1008.15|1004.15|14
1620023140000|2021-05-03 06:25:40|1008.16|1004.16|1007.34|1003.34|1008.16|1004.16|1007.34|1003.34|13
1620023150000|2021-05-03 06:25:50|1007.32|1003.32|1007.43|1003.43|1007.48|1003.48|1007.21|1003.21|21
1620023160000|2021-05-03 06:26:00|1007.47|1003.47|1007.51|1003.51|1007.56|1003.56|1007.47|1003.47|16
1620023170000|2021-05-03 06:26:10|1007.5|1003.5|1007.64|1003.64|1007.67|1003.67|1007.5|1003.5|14
1620023180000|2021-05-03 06:26:20|1007.65|1003.65|1007.8|1003.8|1007.89|1003.89|1007.64|1003.64|15
1620023190000|2021-05-03 06:26:30|1007.79|1003.79|1007.76|1003.76|1007.8|1003.8|1007.74|1003.74|14
1620023200000|2021-05-03 06:26:40|1007.71|1003.71|1007.71|1003.71|1007.75|1003.75|1007.64|1003.64|8
1620023210000|2021-05-03 06:26:50|1007.72|1003.72|1007.83|1003.83|1007.86|1003.86|1007.71|1003.71|8
1620023220000|2021-05-03 06:27:00|1007.75|1003.75|1006.86|1002.86|1008.04|1004.04|1006.83|1002.83|16
1620023230000|2021-05-03 06:27:10|1006.88|1002.88|1006.18|1002.18|1006.88|1002.88|1005.7|1001.7|26
1620023240000|2021-05-03 06:27:20|1006.17|1002.17|1006.35|1002.35|1006.37|1002.37|1006.17|1002.17|16
1620023250000|2021-05-03 06:27:30|1006.49|1002.49|1006.34|1002.34|1006.79|1002.79|1006.28|1002.28|17
1620023260000|2021-05-03 06:27:40|1006.36|1002.36|1006.47|1002.47|1006.47|1002.47|1006.25|1002.25|15
1620023270000|2021-05-03 06:27:50|1006.28|1002.28|1006.06|1002.06|1006.38|1002.38|1006.03|1002.03|18
1620023280000|2021-05-03 06:28:00|1006.07|1002.07|1006.13|1002.13|1006.13|1002.13|1006|1002|19
1620023290000|2021-05-03 06:28:10|1006.11|1002.11|1006.02|1002.02|1006.15|1002.15|1006.02|1002.02|13
1620023300000|2021-05-03 06:28:20|1005.92|1001.92|1005.9|1001.9|1005.92|1001.92|1005.88|1001.88|8
1620023310000|2021-05-03 06:28:30|1005.89|1001.89|1005.79|1001.79|1005.89|1001.89|1005.78|1001.78|7
1620023320000|2021-05-03 06:28:40|1005.78|1001.78|1005.66|1001.66|1005.89|1001.89|1005.66|1001.66|26
1620023330000|2021-05-03 06:28:50|1005.67|1001.67|1005.36|1001.36|1005.67|1001.67|1005.27|1001.27|23
1620023340000|2021-05-03 06:29:00|1005.33|1001.33|1005.05|1001.05|1005.43|1001.43|1005|1001|16
1620023350000|2021-05-03 06:29:10|1005.06|1001.06|1005.25|1001.25|1005.25|1001.25|1005.02|1001.02|16
1620023360000|2021-05-03 06:29:20|1005.28|1001.28|1005.23|1001.23|1005.35|1001.35|1005.23|1001.23|16
1620023370000|2021-05-03 06:29:30|1005.2|1001.2|1005.18|1001.18|1005.22|1001.22|1005.18|1001.18|4
1620023380000|2021-05-03 06:29:40|1005.13|1001.13|1004.95|1000.95|1005.13|1001.13|1004.95|1000.95|10
1620023390000|2021-05-03 06:29:50|1004.86|1000.86|1004.39|1000.39|1004.86|1000.86|1004.36|1000.36|15
1620023400000|2021-05-03 06:30:00|1004.37|1000.37|1004.37|1000.37|1004.4|1000.4|1004.37|1000.37|9
1620023410000|2021-05-03 06:30:10|1004.36|1000.36|1004.25|1000.25|1004.36|1000.36|1004.21|1000.21|14
1620023420000|2021-05-03 06:30:20|1004.24|1000.24|1004.19|1000.19|1004.26|1000.26|1004.17|1000.17|18
1620023430000|2021-05-03 06:30:30|1004.2|1000.2|1004.33|1000.33|1004.33|1000.33|1004.2|1000.2|17
1620023440000|2021-05-03 06:30:40|1004.32|1000.32|1004.34|1000.34|1004.37|1000.37|1004.26|1000.26|12
1620023450000|2021-05-03 06:30:50|1004.32|1000.32|1004.43|1000.43|1004.45|1000.45|1004.27|1000.27|15
1620023460000|2021-05-03 06:31:00|1004.39|1000.39|1004.36|1000.36|1004.39|1000.39|1004.32|1000.32|17
1620023470000|2021-05-03 06:31:10|1004.35|1000.35|1004.35|1000.35|1004.35|1000.35|1004.3|1000.3|13
1620023480000|2021-05-03 06:31:20|1004.33|1000.33|1004.14|1000.14|1004.33|1000.33|1004.14|1000.14|9
1620023490000|2021-05-03 06:31:30|1004.15|1000.15|1004.14|1000.14|1004.18|1000.18|1004.14|1000.14|6
1620023500000|2021-05-03 06:31:40|1004.15|1000.15|1004.17|1000.17|1004.19|1000.19|1004.15|1000.15|14
1620023510000|2021-05-03 06:31:50|1004.13|1000.13|1004.09|1000.09|1004.19|1000.19|1004.09|1000.09|14
1620023520000|2021-05-03 06:32:00|1004.11|1000.11|1004.17|1000.17|1004.18|1000.18|1004.11|1000.11|7
1620023530000|2021-05-03 06:32:10|1004.16|1000.16|1004.32|1000.32|1004.32|1000.32|1004.14|1000.14|18
1620023540000|2021-05-03 06:32:20|1004.44|1000.44|1004.52|1000.52|1004.57|1000.57|1004.42|1000.42|18
1620023550000|2021-05-03 06:32:30|1004.51|1000.51|1004.51|1000.51|1004.55|1000.55|1004.51|1000.51|9
1620023560000|2021-05-03 06:32:40|1004.52|1000.52|1004.52|1000.52|1004.56|1000.56|1004.5|1000.5|15
1620023570000|2021-05-03 06:32:50|1004.51|1000.51|1004.13|1000.13|1004.55|1000.55|1004.12|1000.12|16
1620023580000|2021-05-03 06:33:00|1004.14|1000.14|1004.41|1000.41|1004.41|1000.41|1004.13|1000.13|11
1620023590000|2021-05-03 06:33:10|1004.52|1000.52|1004.34|1000.34|1004.52|1000.52|1004.24|1000.24|21
1620023600000|2021-05-03 06:33:20|1004.43|1000.43|1004.35|1000.35|1004.49|1000.49|1004.35|1000.35|9
1620023610000|2021-05-03 06:33:30|1004.34|1000.34|1004.33|1000.33|1004.35|1000.35|1004.29|1000.29|7
1620023620000|2021-05-03 06:33:40|1004.28|1000.28|1004.27|1000.27|1004.3|1000.3|1004.14|1000.14|11
1620023630000|2021-05-03 06:33:50|1004.28|1000.28|1003.91|999.91|1004.31|1000.31|1003.91|999.91|13
1620023640000|2021-05-03 06:34:00|1003.86|999.86|1002.47|998.47|1004.15|1000.15|1002.4|998.4|19
1620023650000|2021-05-03 06:34:10|1002.49|998.49|1002.16|998.16|1002.77|998.77|1001.91|997.91|24
1620023660000|2021-05-03 06:34:20|1002.13|998.13|1002.15|998.15|1002.19|998.19|1002.12|998.12|14
1620023670000|2021-05-03 06:34:30|1002.14|998.14|1001.81|997.81|1002.14|998.14|1001.69|997.69|22
1620023680000|2021-05-03 06:34:40|1001.85|997.85|1001.94|997.94|1001.97|997.97|1001.83|997.83|10
1620023690000|2021-05-03 06:34:50|1001.92|997.92|1002.28|998.28|1002.28|998.28|1001.87|997.87|9
1620023700000|2021-05-03 06:35:00|1002.32|998.32|1002.23|998.23|1002.36|998.36|1002.2|998.2|24
1620023710000|2021-05-03 06:35:10|1002.22|998.22|1002.08|998.08|1002.25|998.25|1002.02|998.02|19
1620023720000|2021-05-03 06:35:20|1002.07|998.07|1001.81|997.81|1002.12|998.12|1001.79|997.79|18
1620023730000|2021-05-03 06:35:30|1001.88|997.88|1001.87|997.87|1001.98|997.98|1001.82|997.82|19
1620023740000|2021-05-03 06:35:40|1001.9|997.9|1001.71|997.71|1001.92|997.92|1001.7|997.7|15
1620023750000|2021-05-03 06:35:50|1001.65|997.65|1001.57|997.57|1001.65|997.65|1001.56|997.56|12
1620023760000|2021-05-03 06:36:00|1001.6|997.6|1001.56|997.56|1001.6|997.6|1001.47|997.47|17
1620023770000|2021-05-03 06:36:10|1001.57|997.57|1001.28|997.28|1001.57|997.57|1001.25|997.25|9
1620023780000|2021-05-03 06:36:20|1001.39|997.39|1001.41|997.41|1001.45|997.45|1001.39|997.39|12
1620023790000|2021-05-03 06:36:30|1001.42|997.42|1001.37|997.37|1001.43|997.43|1001.37|997.37|6
1620023800000|2021-05-03 06:36:40|1001.42|997.42|1001.37|997.37|1001.42|997.42|1001.36|997.36|8
1620023810000|2021-05-03 06:36:50|1001.28|997.28|1001.1|997.1|1001.28|997.28|1001.02|997.02|12
1620023820000|2021-05-03 06:37:00|1001.08|997.08|1000.8|996.8|1001.14|997.14|1000.75|996.75|12
1620023830000|2021-05-03 06:37:10|1000.79|996.79|1000.58|996.58|1000.83|996.83|1000.55|996.55|15
1620023840000|2021-05-03 06:37:20|1000.57|996.57|1000.65|996.65|1000.65|996.65|1000.57|996.57|13
1620023850000|2021-05-03 06:37:30|1000.63|996.63|1000.71|996.71|1000.76|996.76|1000.63|996.63|17
1620023860000|2021-05-03 06:37:40|1000.73|996.73|1000.59|996.59|1000.77|996.77|1000.59|996.59|10
1620023870000|2021-05-03 06:37:50|1000.68|996.68|1000.26|996.26|1000.76|996.76|1000.23|996.23|18
1620023880000|2021-05-03 06:38:00|1000.24|996.24|1000.31|996.31|1000.4|996.4|1000.23|996.23|20
1620023890000|2021-05-03 06:38:10|1000.35|996.35|1000.69|996.69|1000.7|996.7|1000.35|996.35|20
1620023900000|2021-05-03 06:38:20|1000.66|996.66|1000.39|996.39|1000.67|996.67|1000.25|996.25|24
1620023910000|2021-05-03 06:38:30|1000.35|996.35|1000.59|996.59|1000.69|996.69|1000.35|996.35|25
1620023920000|2021-05-03 06:38:40|1000.6|996.6|1000.5|996.5|1000.67|996.67|1000.49|996.49|16
1620023930000|2021-05-03 06:38:50|1000.51|996.51|1000.72|996.72|1000.72|996.72|1000.51|996.51|14
1620023940000|2021-05-03 06:39:00|1000.75|996.75|1000.63|996.63|1000.79|996.79|1000.63|996.63|21
1620023950000|2021-05-03 06:39:10|1000.67|996.67|1000.65|996.65|1000.71|996.71|1000.62|996.62|15
1620023960000|2021-05-03 06:39:20|1000.63|996.63|1000.75|996.75|1000.76|996.76|1000.61|996.61|17
1620023970000|2021-05-03 06:39:30|1000.77|996.77|1002.13|998.13|1002.18|998.18|1000.77|996.77|25
1620023980000|2021-05-03 06:39:40|1002.16|998.16|1002.18|998.18|1002.22|998.22|1002.02|998.02|23
1620023990000|2021-05-03 06:39:50|1002.17|998.17|1001.99|997.99|1002.17|998.17|1001.93|997.93|15
1620024000000|2021-05-03 06:40:00|1001.97|997.97|1002.33|998.33|1002.38|998.38|1001.97|997.97|20
1620024010000|2021-05-03 06:40:10|1002.34|998.34|1001.96|997.96|1002.4|998.4|1001.96|997.96|21
1620024020000|2021-05-03 06:40:20|1002|998|1001.99|997.99|1002.12|998.12|1001.96|997.96|9
1620024030000|2021-05-03 06:40:30|1001.98|997.98|1002.35|998.35|1002.39|998.39|1001.98|997.98|18
1620024040000|2021-05-03 06:40:40|1002.33|998.33|1002.38|998.38|1002.38|998.38|1002.28|998.28|11
1620024050000|2021-05-03 06:40:50|1002.41|998.41|1002.38|998.38|1002.48|998.48|1002.38|998.38|8
1620024060000|2021-05-03 06:41:00|1002.41|998.41|1002.56|998.56|1002.56|998.56|1002.38|998.38|11
1620024070000|2021-05-03 06:41:10|1002.5|998.5|1002.7|998.7|1002.76|998.76|1002.5|998.5|12
1620024080000|2021-05-03 06:41:20|1002.71|998.71|1002.69|998.69|1002.74|998.74|1002.69|998.69|12
1620024090000|2021-05-03 06:41:30|1002.71|998.71|1002.77|998.77|1002.84|998.84|1002.7|998.7|11
1620024100000|2021-05-03 06:41:40|1002.74|998.74|1002.71|998.71|1002.75|998.75|1002.71|998.71|5
1620024110000|2021-05-03 06:41:50|1002.68|998.68|1002.69|998.69|1002.7|998.7|1002.68|998.68|4
1620024120000|2021-05-03 06:42:00|1002.68|998.68|1002.92|998.92|1002.92|998.92|1002.63|998.63|12
1620024130000|2021-05-03 06:42:10|1002.87|998.87|1002.89|998.89|1002.89|998.89|1002.84|998.84|8
1620024140000|2021-05-03 06:42:20|1002.91|998.91|1002.8|998.8|1002.91|998.91|1002.8|998.8|9
1620024150000|2021-05-03 06:42:30|1002.81|998.81|1002.31|998.31|1002.81|998.81|1002.31|998.31|10
1620024160000|2021-05-03 06:42:40|1002.3|998.3|1002.31|998.31|1002.52|998.52|1002.29|998.29|22
1620024170000|2021-05-03 06:42:50|1002.32|998.32|1002.3|998.3|1002.32|998.32|1002.25|998.25|15
1620024180000|2021-05-03 06:43:00|1002.29|998.29|1002.78|998.78|1002.8|998.8|1002.29|998.29|17
1620024190000|2021-05-03 06:43:10|1002.74|998.74|1002.64|998.64|1002.74|998.74|1002.64|998.64|13
1620024200000|2021-05-03 06:43:20|1002.65|998.65|1002.52|998.52|1002.65|998.65|1002.52|998.52|17
1620024210000|2021-05-03 06:43:30|1002.53|998.53|1002.53|998.53|1002.54|998.54|1002.52|998.52|11
1620024220000|2021-05-03 06:43:40|1002.64|998.64|1002.83|998.83|1002.86|998.86|1002.64|998.64|15
1620024230000|2021-05-03 06:43:50|1002.81|998.81|1002.71|998.71|1002.81|998.81|1002.63|998.63|18
1620024240000|2021-05-03 06:44:00|1002.64|998.64|1002.79|998.79|1002.82|998.82|1002.63|998.63|21
1620024250000|2021-05-03 06:44:10|1002.78|998.78|1002.92|998.92|1002.93|998.93|1002.78|998.78|14
1620024260000|2021-05-03 06:44:20|1002.93|998.93|1003.71|999.71|1003.77|999.77|1002.92|998.92|20
1620024270000|2021-05-03 06:44:30|1003.69|999.69|1003.78|999.78|1003.85|999.85|1003.66|999.66|19
1620024280000|2021-05-03 06:44:40|1003.8|999.8|1004.22|1000.22|1004.25|1000.25|1003.74|999.74|20
1620024290000|2021-05-03 06:44:50|1004.24|1000.24|1004.3|1000.3|1004.38|1000.38|1004.23|1000.23|20
1620024300000|2021-05-03 06:45:00|1004.23|1000.23|1004.21|1000.21|1004.24|1000.24|1003.92|999.92|13
1620024310000|2021-05-03 06:45:10|1004.22|1000.22|1004.4|1000.4|1004.4|1000.4|1004.12|1000.12|14
1620024320000|2021-05-03 06:45:20|1004.39|1000.39|1004.4|1000.4|1004.4|1000.4|1004.39|1000.39|2
1620024330000|2021-05-03 06:45:30|1004.39|1000.39|1004.41|1000.41|1004.41|1000.41|1004.39|1000.39|6
1620024340000|2021-05-03 06:45:40|1004.4|1000.4|1004.43|1000.43|1004.43|1000.43|1004.39|1000.39|6
1620024350000|2021-05-03 06:45:50|1004.41|1000.41|1003.95|999.95|1004.41|1000.41|1003.93|999.93|16
1620024360000|2021-05-03 06:46:00|1003.98|999.98|1003.31|999.31|1003.98|999.98|1003.31|999.31|22
1620024370000|2021-05-03 06:46:10|1003.3|999.3|1003.09|999.09|1003.3|999.3|1003.07|999.07|18
1620024380000|2021-05-03 06:46:20|1003.12|999.12|1003.52|999.52|1003.58|999.58|1003.08|999.08|18
1620024390000|2021-05-03 06:46:30|1003.46|999.46|1003.31|999.31|1003.48|999.48|1003.26|999.26|15
1620024400000|2021-05-03 06:46:40|1003.32|999.32|1003.36|999.36|1003.37|999.37|1003.3|999.3|16
1620024410000|2021-05-03 06:46:50|1003.37|999.37|1003.13|999.13|1003.37|999.37|1003.11|999.11|13
1620024420000|2021-05-03 06:47:00|1003.15|999.15|1003.57|999.57|1003.58|999.58|1003.15|999.15|19
1620024430000|2021-05-03 06:47:10|1003.56|999.56|1003.47|999.47|1003.57|999.57|1003.46|999.46|10
1620024440000|2021-05-03 06:47:20|1003.48|999.48|1003.48|999.48|1003.48|999.48|1003.47|999.47|3
1620024450000|2021-05-03 06:47:30|1003.47|999.47|1003.33|999.33|1003.47|999.47|1003.21|999.21|15
1620024460000|2021-05-03 06:47:40|1003.38|999.38|1003.36|999.36|1003.38|999.38|1003.33|999.33|19
1620024470000|2021-05-03 06:47:50|1003.35|999.35|1003.27|999.27|1003.35|999.35|1003.19|999.19|12
1620024480000|2021-05-03 06:48:00|1003.29|999.29|1003.3|999.3|1003.32|999.32|1003.21|999.21|13
1620024490000|2021-05-03 06:48:10|1003.29|999.29|1003.35|999.35|1003.35|999.35|1003.21|999.21|10
1620024500000|2021-05-03 06:48:20|1003.37|999.37|1003.52|999.52|1003.53|999.53|1003.37|999.37|13
1620024510000|2021-05-03 06:48:30|1003.51|999.51|1003.46|999.46|1003.52|999.52|1003.42|999.42|12
1620024520000|2021-05-03 06:48:40|1003.47|999.47|1003.5|999.5|1003.52|999.52|1003.46|999.46|13
1620024530000|2021-05-03 06:48:50|1003.49|999.49|1003.38|999.38|1003.49|999.49|1003.38|999.38|20
1620024540000|2021-05-03 06:49:00|1003.39|999.39|1003.4|999.4|1003.44|999.44|1003.35|999.35|13
1620024550000|2021-05-03 06:49:10|1003.38|999.38|1003.02|999.02|1003.41|999.41|1002.94|998.94|17
1620024560000|2021-05-03 06:49:20|1003.01|999.01|1003.1|999.1|1003.1|999.1|1002.95|998.95|20
1620024570000|2021-05-03 06:49:30|1003.09|999.09|1003.24|999.24|1003.24|999.24|1003.08|999.08|24
1620024580000|2021-05-03 06:49:40|1003.21|999.21|1003.14|999.14|1003.24|999.24|1003.12|999.12|12
1620024590000|2021-05-03 06:49:50|1003.13|999.13|1003.03|999.03|1003.13|999.13|1002.99|998.99|9
1620024600000|2021-05-03 06:50:00|1003.04|999.04|1003.11|999.11|1003.23|999.23|1003.03|999.03|17
1620024610000|2021-05-03 06:50:10|1003.17|999.17|1003.18|999.18|1003.18|999.18|1003.16|999.16|14
1620024620000|2021-05-03 06:50:20|1003.17|999.17|1003.31|999.31|1003.33|999.33|1003.17|999.17|13
1620024630000|2021-05-03 06:50:30|1003.32|999.32|1003.37|999.37|1003.4|999.4|1003.32|999.32|8
1620024640000|2021-05-03 06:50:40|1003.38|999.38|1003.42|999.42|1003.42|999.42|1003.34|999.34|13
1620024650000|2021-05-03 06:50:50|1003.43|999.43|1003.74|999.74|1003.81|999.81|1003.41|999.41|17
1620024660000|2021-05-03 06:51:00|1003.72|999.72|1004.37|1000.37|1004.37|1000.37|1003.66|999.66|15
1620024670000|2021-05-03 06:51:10|1004.35|1000.35|1004.13|1000.13|1004.35|1000.35|1004.13|1000.13|16
1620024680000|2021-05-03 06:51:20|1004.18|1000.18|1004.29|1000.29|1004.29|1000.29|1003.96|999.96|19
1620024690000|2021-05-03 06:51:30|1004.3|1000.3|1004.22|1000.22|1004.32|1000.32|1004.21|1000.21|14
1620024700000|2021-05-03 06:51:40|1004.23|1000.23|1004.4|1000.4|1004.4|1000.4|1004.23|1000.23|12
1620024710000|2021-05-03 06:51:50|1004.42|1000.42|1004.52|1000.52|1004.53|1000.53|1004.41|1000.41|10
1620024720000|2021-05-03 06:52:00|1004.53|1000.53|1004.46|1000.46|1004.53|1000.53|1004.45|1000.45|11
1620024730000|2021-05-03 06:52:10|1004.52|1000.52|1004.45|1000.45|1004.52|1000.52|1004.42|1000.42|12
1620024740000|2021-05-03 06:52:20|1004.44|1000.44|1004.58|1000.58|1004.58|1000.58|1004.44|1000.44|6
1620024760000|2021-05-03 06:52:40|1004.71|1000.71|1004.84|1000.84|1004.86|1000.86|1004.71|1000.71|16
1620024770000|2021-05-03 06:52:50|1004.85|1000.85|1004.98|1000.98|1004.98|1000.98|1004.85|1000.85|9
1620024780000|2021-05-03 06:53:00|1005.03|1001.03|1005.06|1001.06|1005.06|1001.06|1005.01|1001.01|7
1620024790000|2021-05-03 06:53:10|1005.08|1001.08|1005.23|1001.23|1005.23|1001.23|1005.08|1001.08|5
1620024800000|2021-05-03 06:53:20|1005.25|1001.25|1005.27|1001.27|1005.27|1001.27|1005.25|1001.25|3
1620024810000|2021-05-03 06:53:30|1005.26|1001.26|1004.94|1000.94|1005.26|1001.26|1004.94|1000.94|17
1620024820000|2021-05-03 06:53:40|1005.02|1001.02|1005.03|1001.03|1005.04|1001.04|1004.94|1000.94|13
1620024830000|2021-05-03 06:53:50|1004.94|1000.94|1004.05|1000.05|1005.03|1001.03|1004.05|1000.05|25
1620024840000|2021-05-03 06:54:00|1004.06|1000.06|1004.38|1000.38|1004.38|1000.38|1004.06|1000.06|17
1620024850000|2021-05-03 06:54:10|1004.39|1000.39|1004.35|1000.35|1004.43|1000.43|1004.33|1000.33|20
1620024860000|2021-05-03 06:54:20|1004.39|1000.39|1004.15|1000.15|1004.41|1000.41|1004.11|1000.11|12
1620024870000|2021-05-03 06:54:30|1004.18|1000.18|1004.38|1000.38|1004.38|1000.38|1004.18|1000.18|23
1620024880000|2021-05-03 06:54:40|1004.37|1000.37|1004.15|1000.15|1004.37|1000.37|1003.92|999.92|17
1620024890000|2021-05-03 06:54:50|1003.99|999.99|1003.73|999.73|1003.99|999.99|1003.73|999.73|11
1620024900000|2021-05-03 06:55:00|1003.74|999.74|1004.11|1000.11|1004.11|1000.11|1003.59|999.59|25
1620024910000|2021-05-03 06:55:10|1004.18|1000.18|1003.48|999.48|1004.18|1000.18|1003.41|999.41|25
1620024920000|2021-05-03 06:55:20|1003.47|999.47|1003.56|999.56|1003.56|999.56|1003.34|999.34|17
1620024930000|2021-05-03 06:55:30|1003.53|999.53|1003.33|999.33|1003.53|999.53|1003.3|999.3|14
1620024940000|2021-05-03 06:55:40|1003.48|999.48|1003.56|999.56|1003.56|999.56|1003.33|999.33|22
1620024950000|2021-05-03 06:55:50|1003.68|999.68|1003.96|999.96|1003.97|999.97|1003.64|999.64|16
1620024960000|2021-05-03 06:56:00|1003.99|999.99|1003.82|999.82|1004|1000|1003.79|999.79|19
1620024970000|2021-05-03 06:56:10|1003.75|999.75|1003.7|999.7|1003.76|999.76|1003.67|999.67|23
1620024980000|2021-05-03 06:56:20|1003.69|999.69|1003.64|999.64|1003.7|999.7|1003.63|999.63|9
1620024990000|2021-05-03 06:56:30|1003.55|999.55|1003.55|999.55|1003.57|999.57|1003.34|999.34|12
1620025000000|2021-05-03 06:56:40|1003.54|999.54|1003.55|999.55|1003.55|999.55|1003.52|999.52|10
1620025010000|2021-05-03 06:56:50|1003.56|999.56|1003.42|999.42|1003.56|999.56|1003.38|999.38|14
1620025020000|2021-05-03 06:57:00|1003.49|999.49|1003.51|999.51|1003.52|999.52|1003.49|999.49|4
1620025030000|2021-05-03 06:57:10|1003.5|999.5|1003.38|999.38|1003.5|999.5|1003.36|999.36|9
1620025040000|2021-05-03 06:57:20|1003.42|999.42|1003.38|999.38|1003.42|999.42|1003.37|999.37|7
1620025050000|2021-05-03 06:57:30|1003.37|999.37|1003.51|999.51|1003.51|999.51|1003.37|999.37|9
1620025060000|2021-05-03 06:57:40|1003.49|999.49|1003.45|999.45|1003.52|999.52|1003.45|999.45|8
1620025070000|2021-05-03 06:57:50|1003.48|999.48|1003.49|999.49|1003.49|999.49|1003.43|999.43|13
1620025080000|2021-05-03 06:58:00|1003.48|999.48|1003.43|999.43|1003.48|999.48|1003.41|999.41|13
1620025090000|2021-05-03 06:58:10|1003.41|999.41|1003.43|999.43|1003.45|999.45|1003.38|999.38|8
1620025100000|2021-05-03 06:58:20|1003.45|999.45|1004.03|1000.03|1004.05|1000.05|1003.45|999.45|12
1620025110000|2021-05-03 06:58:30|1004.05|1000.05|1003.94|999.94|1004.06|1000.06|1003.89|999.89|9
1620025120000|2021-05-03 06:58:40|1003.91|999.91|1004.08|1000.08|1004.08|1000.08|1003.9|999.9|11
1620025130000|2021-05-03 06:58:50|1004.09|1000.09|1003.86|999.86|1004.09|1000.09|1003.86|999.86|15
1620025140000|2021-05-03 06:59:00|1003.91|999.91|1004.02|1000.02|1004.02|1000.02|1003.91|999.91|14
1620025150000|2021-05-03 06:59:10|1004.01|1000.01|1004|1000|1004.02|1000.02|1003.97|999.97|13
1620025160000|2021-05-03 06:59:20|1004.02|1000.02|1004.12|1000.12|1004.18|1000.18|1004.01|1000.01|14
1620025170000|2021-05-03 06:59:30|1004.1|1000.1|1004.11|1000.11|1004.17|1000.17|1004.05|1000.05|19
1620025180000|2021-05-03 06:59:40|1004.13|1000.13|1004.12|1000.12|1004.17|1000.17|1004.11|1000.11|16
1620025190000|2021-05-03 06:59:50|1004.13|1000.13|1004.13|1000.13|1004.14|1000.14|1004.11|1000.11|11
1620025200000|2021-05-03 07:00:00|1004.11|1000.11|1004.07|1000.07|1004.17|1000.17|1004.01|1000.01|15
1620025210000|2021-05-03 07:00:10|1004.06|1000.06|1003.87|999.87|1004.06|1000.06|1003.87|999.87|18
1620025220000|2021-05-03 07:00:20|1003.86|999.86|1003.87|999.87|1003.87|999.87|1003.84|999.84|6
1620025230000|2021-05-03 07:00:30|1003.86|999.86|1003.73|999.73|1003.86|999.86|1003.73|999.73|5
1620025240000|2021-05-03 07:00:40|1003.74|999.74|1003.44|999.44|1003.75|999.75|1003.41|999.41|9
1620025250000|2021-05-03 07:00:50|1003.47|999.47|1003.44|999.44|1003.47|999.47|1003.44|999.44|6
1620025260000|2021-05-03 07:01:00|1003.47|999.47|1003.48|999.48|1003.49|999.49|1003.47|999.47|5
1620025270000|2021-05-03 07:01:10|1003.46|999.46|1003.46|999.46|1003.47|999.47|1003.46|999.46|3
1620025280000|2021-05-03 07:01:20|1003.39|999.39|1002.88|998.88|1003.39|999.39|1002.83|998.83|17
1620025290000|2021-05-03 07:01:30|1002.83|998.83|1002.85|998.85|1003|999|1002.78|998.78|15
1620025300000|2021-05-03 07:01:40|1002.76|998.76|1002.48|998.48|1002.91|998.91|1002.36|998.36|23
1620025310000|2021-05-03 07:01:50|1002.46|998.46|1002.22|998.22|1002.46|998.46|1002.22|998.22|20
1620025320000|2021-05-03 07:02:00|1002.23|998.23|1001.98|997.98|1002.27|998.27|1001.95|997.95|18
1620025330000|2021-05-03 07:02:10|1001.99|997.99|1003.23|999.23|1003.25|999.25|1001.98|997.98|23
1620025340000|2021-05-03 07:02:20|1003.21|999.21|1003.26|999.26|1003.28|999.28|1003.16|999.16|19
1620025350000|2021-05-03 07:02:30|1003.25|999.25|1003.19|999.19|1003.26|999.26|1003.06|999.06|19
1620025360000|2021-05-03 07:02:40|1003.15|999.15|1003.25|999.25|1003.35|999.35|1003.15|999.15|22
1620025370000|2021-05-03 07:02:50|1003.3|999.3|1003.07|999.07|1003.31|999.31|1003.07|999.07|25
1620025380000|2021-05-03 07:03:00|1003.1|999.1|1003.39|999.39|1003.39|999.39|1003.1|999.1|14
1620025390000|2021-05-03 07:03:10|1003.44|999.44|1003.43|999.43|1003.44|999.44|1003.41|999.41|8
1620025400000|2021-05-03 07:03:20|1003.42|999.42|1003.2|999.2|1003.42|999.42|1003.2|999.2|9
1620025410000|2021-05-03 07:03:30|1003.19|999.19|1003.25|999.25|1003.3|999.3|1003.14|999.14|18
1620025420000|2021-05-03 07:03:40|1003.23|999.23|1002.99|998.99|1003.23|999.23|1002.99|998.99|16
1620025430000|2021-05-03 07:03:50|1002.98|998.98|1002.99|998.99|1003|999|1002.86|998.86|17
1620025440000|2021-05-03 07:04:00|1002.97|998.97|1003.43|999.43|1003.43|999.43|1002.97|998.97|14
1620025450000|2021-05-03 07:04:10|1003.79|999.79|1003.79|999.79|1004.04|1000.04|1003.79|999.79|21
1620025460000|2021-05-03 07:04:20|1003.81|999.81|1003.54|999.54|1003.85|999.85|1003.54|999.54|23
1620025470000|2021-05-03 07:04:30|1003.53|999.53|1003.53|999.53|1003.54|999.54|1003.42|999.42|18
1620025480000|2021-05-03 07:04:40|1003.55|999.55|1003.54|999.54|1003.57|999.57|1003.53|999.53|17
1620025490000|2021-05-03 07:04:50|1003.55|999.55|1003.62|999.62|1003.62|999.62|1003.54|999.54|13
1620025500000|2021-05-03 07:05:00|1003.66|999.66|1003.72|999.72|1003.73|999.73|1003.66|999.66|10
1620025510000|2021-05-03 07:05:10|1003.68|999.68|1002.83|998.83|1003.68|999.68|1002.83|998.83|24
1620025520000|2021-05-03 07:05:20|1002.71|998.71|1002.59|998.59|1002.71|998.71|1002.43|998.43|20
1620025530000|2021-05-03 07:05:30|1002.58|998.58|1002.57|998.57|1002.68|998.68|1002.55|998.55|17
1620025540000|2021-05-03 07:05:40|1002.66|998.66|1002.58|998.58|1002.8|998.8|1002.57|998.57|14
1620025550000|2021-05-03 07:05:50|1002.57|998.57|1002.54|998.54|1002.59|998.59|1002.54|998.54|12
1620025560000|2021-05-03 07:06:00|1002.56|998.56|1002.6|998.6|1002.6|998.6|1002.54|998.54|15
1620025570000|2021-05-03 07:06:10|1002.68|998.68|1002.49|998.49|1002.68|998.68|1002.49|998.49|13
1620025580000|2021-05-03 07:06:20|1002.5|998.5|1002.27|998.27|1002.52|998.52|1002.27|998.27|11
1620025590000|2021-05-03 07:06:30|1002.17|998.17|1001.22|997.22|1002.17|998.17|1001.22|997.22|23
1620025600000|2021-05-03 07:06:40|1001.27|997.27|1001.53|997.53|1001.76|997.76|1001.27|997.27|24
1620025610000|2021-05-03 07:06:50|1001.52|997.52|1001.49|997.49|1001.55|997.55|1001.46|997.46|19
1620025620000|2021-05-03 07:07:00|1001.45|997.45|1002.05|998.05|1002.07|998.07|1001.43|997.43|23
1620025630000|2021-05-03 07:07:10|1002.11|998.11|1002.59|998.59|1002.68|998.68|1002.11|998.11|19
1620025640000|2021-05-03 07:07:20|1002.6|998.6|1002.58|998.58|1002.64|998.64|1002.41|998.41|18
1620025650000|2021-05-03 07:07:30|1002.56|998.56|1002.69|998.69|1002.86|998.86|1002.55|998.55|20
1620025660000|2021-05-03 07:07:40|1002.68|998.68|1002.44|998.44|1002.74|998.74|1002.19|998.19|16
1620025670000|2021-05-03 07:07:50|1002.43|998.43|1002.53|998.53|1002.53|998.53|1002.38|998.38|15
1620025680000|2021-05-03 07:08:00|1002.46|998.46|1002.44|998.44|1002.53|998.53|1002.34|998.34|14
1620025690000|2021-05-03 07:08:10|1002.43|998.43|1002.41|998.41|1002.53|998.53|1002.4|998.4|16
1620025700000|2021-05-03 07:08:20|1002.51|998.51|1002.57|998.57|1002.72|998.72|1002.4|998.4|23
1620025710000|2021-05-03 07:08:30|1002.58|998.58|1002.23|998.23|1002.58|998.58|1002.16|998.16|20
1620025720000|2021-05-03 07:08:40|1002.22|998.22|1002.28|998.28|1002.28|998.28|1002.17|998.17|12
1620025730000|2021-05-03 07:08:50|1002.17|998.17|1002.02|998.02|1002.21|998.21|1001.95|997.95|15
1620025740000|2021-05-03 07:09:00|1002.01|998.01|1002.17|998.17|1002.24|998.24|1002.01|998.01|13
1620025750000|2021-05-03 07:09:10|1002.18|998.18|1002.16|998.16|1002.22|998.22|1002.12|998.12|21
1620025760000|2021-05-03 07:09:20|1002.22|998.22|1002.24|998.24|1002.24|998.24|1002.18|998.18|16
1620025770000|2021-05-03 07:09:30|1002.23|998.23|1002.22|998.22|1002.29|998.29|1002.22|998.22|19
1620025780000|2021-05-03 07:09:40|1002.15|998.15|1002.25|998.25|1002.26|998.26|1002.13|998.13|14
1620025790000|2021-05-03 07:09:50|1002.26|998.26|1002.24|998.24|1002.26|998.26|1002.18|998.18|18
1620025800000|2021-05-03 07:10:00|1002.26|998.26|1002.27|998.27|1002.29|998.29|1002.23|998.23|14
1620025810000|2021-05-03 07:10:10|1002.28|998.28|1002.57|998.57|1002.59|998.59|1002.27|998.27|20
1620025820000|2021-05-03 07:10:20|1002.6|998.6|1002.83|998.83|1002.83|998.83|1002.57|998.57|21
1620025830000|2021-05-03 07:10:30|1002.82|998.82|1002.82|998.82|1003.03|999.03|1002.82|998.82|16
1620025840000|2021-05-03 07:10:40|1002.88|998.88|1002.75|998.75|1002.95|998.95|1002.75|998.75|7
1620025850000|2021-05-03 07:10:50|1002.79|998.79|1002.93|998.93|1002.93|998.93|1002.79|998.79|7
1620025860000|2021-05-03 07:11:00|1003.01|999.01|1003.67|999.67|1003.8|999.8|1003.01|999.01|21
1620025870000|2021-05-03 07:11:10|1003.56|999.56|1003.4|999.4|1003.68|999.68|1003.26|999.26|22
1620025880000|2021-05-03 07:11:20|1003.41|999.41|1003.12|999.12|1003.48|999.48|1003.12|999.12|23
1620025890000|2021-05-03 07:11:30|1003.13|999.13|1002.88|998.88|1003.13|999.13|1002.79|998.79|19
1620025900000|2021-05-03 07:11:40|1002.91|998.91|1002.97|998.97|1002.99|998.99|1002.91|998.91|7
1620025910000|2021-05-03 07:11:50|1002.95|998.95|1002.89|998.89|1002.95|998.95|1002.84|998.84|8
1620025920000|2021-05-03 07:12:00|1002.93|998.93|1003.09|999.09|1003.21|999.21|1002.93|998.93|8
1620025930000|2021-05-03 07:12:10|1003.04|999.04|1003.04|999.04|1003.04|999.04|1003.04|999.04|1
1620025940000|2021-05-03 07:12:20|1003.09|999.09|1003.34|999.34|1003.39|999.39|1003.09|999.09|9
1620025950000|2021-05-03 07:12:30|1003.41|999.41|1003.33|999.33|1003.41|999.41|1003.27|999.27|24
1620025960000|2021-05-03 07:12:40|1003.3|999.3|1003.72|999.72|1003.77|999.77|1003.3|999.3|21
1620025970000|2021-05-03 07:12:50|1003.67|999.67|1003.55|999.55|1003.67|999.67|1003.14|999.14|14
1620025980000|2021-05-03 07:13:00|1003.56|999.56|1004.1|1000.1|1004.22|1000.22|1003.55|999.55|22
1620025990000|2021-05-03 07:13:10|1003.99|999.99|1003.97|999.97|1004.04|1000.04|1003.97|999.97|8
1620026000000|2021-05-03 07:13:20|1004.02|1000.02|1003.75|999.75|1004.02|1000.02|1003.75|999.75|16
1620026010000|2021-05-03 07:13:30|1003.85|999.85|1003.97|999.97|1003.99|999.99|1003.85|999.85|13
1620026020000|2021-05-03 07:13:40|1003.9|999.9|1003.9|999.9|1003.9|999.9|1003.9|999.9|1
1620026030000|2021-05-03 07:13:50|1003.89|999.89|1003.82|999.82|1003.91|999.91|1003.82|999.82|12
1620026040000|2021-05-03 07:14:00|1003.85|999.85|1003.61|999.61|1003.85|999.85|1003.43|999.43|20
1620026050000|2021-05-03 07:14:10|1003.62|999.62|1003.7|999.7|1003.72|999.72|1003.61|999.61|16
1620026060000|2021-05-03 07:14:20|1003.71|999.71|1003.58|999.58|1003.71|999.71|1003.56|999.56|13
1620026070000|2021-05-03 07:14:30|1003.64|999.64|1003.57|999.57|1003.64|999.64|1003.55|999.55|10
1620026080000|2021-05-03 07:14:40|1003.61|999.61|1003.52|999.52|1003.61|999.61|1003.52|999.52|12
1620026090000|2021-05-03 07:14:50|1003.54|999.54|1003.59|999.59|1003.59|999.59|1003.54|999.54|10
1620026100000|2021-05-03 07:15:00|1003.58|999.58|1003.61|999.61|1003.65|999.65|1003.52|999.52|13
1620026110000|2021-05-03 07:15:10|1003.6|999.6|1003.61|999.61|1003.65|999.65|1003.54|999.54|18
1620026120000|2021-05-03 07:15:20|1003.5|999.5|1003.61|999.61|1003.7|999.7|1003.5|999.5|11
1620026130000|2021-05-03 07:15:30|1003.57|999.57|1003.53|999.53|1003.68|999.68|1003.52|999.52|16
1620026140000|2021-05-03 07:15:40|1003.55|999.55|1003.55|999.55|1003.66|999.66|1003.53|999.53|17
1620026150000|2021-05-03 07:15:50|1003.6|999.6|1004.21|1000.21|1004.24|1000.24|1003.52|999.52|19
1620026160000|2021-05-03 07:16:00|1004.22|1000.22|1004.29|1000.29|1004.53|1000.53|1004.22|1000.22|16
1620026170000|2021-05-03 07:16:10|1004.3|1000.3|1004.2|1000.2|1004.43|1000.43|1004.18|1000.18|13
1620026180000|2021-05-03 07:16:20|1004.21|1000.21|1004.21|1000.21|1004.21|1000.21|1004.21|1000.21|1
1620026190000|2021-05-03 07:16:30|1004.22|1000.22|1004.21|1000.21|1004.22|1000.22|1004.2|1000.2|6
1620026200000|2021-05-03 07:16:40|1004.2|1000.2|1004.33|1000.33|1004.37|1000.37|1004.2|1000.2|7
1620026210000|2021-05-03 07:16:50|1004.3|1000.3|1004.56|1000.56|1004.58|1000.58|1004.3|1000.3|13
1620026220000|2021-05-03 07:17:00|1004.55|1000.55|1004.56|1000.56|1004.56|1000.56|1004.53|1000.53|16
1620026230000|2021-05-03 07:17:10|1004.54|1000.54|1004.15|1000.15|1004.63|1000.63|1004.15|1000.15|22
1620026240000|2021-05-03 07:17:20|1004.36|1000.36|1004.67|1000.67|1004.69|1000.69|1004.36|1000.36|12
1620026250000|2021-05-03 07:17:30|1004.68|1000.68|1004.71|1000.71|1004.73|1000.73|1004.67|1000.67|14
1620026260000|2021-05-03 07:17:40|1004.72|1000.72|1004.71|1000.71|1004.72|1000.72|1004.71|1000.71|4
1620026270000|2021-05-03 07:17:50|1004.7|1000.7|1004.53|1000.53|1004.7|1000.7|1004.48|1000.48|11
1620026280000|2021-05-03 07:18:00|1004.61|1000.61|1004.57|1000.57|1004.64|1000.64|1004.55|1000.55|16
1620026290000|2021-05-03 07:18:10|1004.64|1000.64|1004.63|1000.63|1004.65|1000.65|1004.57|1000.57|11
1620026300000|2021-05-03 07:18:20|1004.61|1000.61|1004.66|1000.66|1004.67|1000.67|1004.6|1000.6|17
1620026310000|2021-05-03 07:18:30|1004.67|1000.67|1004.98|1000.98|1005.02|1001.02|1004.64|1000.64|17
1620026320000|2021-05-03 07:18:40|1005.01|1001.01|1005.22|1001.22|1005.33|1001.33|1004.97|1000.97|18
1620026330000|2021-05-03 07:18:50|1005.21|1001.21|1004.78|1000.78|1005.24|1001.24|1004.57|1000.57|16
1620026340000|2021-05-03 07:19:00|1004.76|1000.76|1005.12|1001.12|1005.12|1001.12|1004.76|1000.76|15
1620026350000|2021-05-03 07:19:10|1005.21|1001.21|1005.33|1001.33|1005.33|1001.33|1005.19|1001.19|13
1620026360000|2021-05-03 07:19:20|1005.34|1001.34|1005.57|1001.57|1005.59|1001.59|1005.32|1001.32|11
1620026370000|2021-05-03 07:19:30|1005.59|1001.59|1005.43|1001.43|1005.59|1001.59|1005.43|1001.43|14
1620026380000|2021-05-03 07:19:40|1005.39|1001.39|1005.45|1001.45|1005.51|1001.51|1005.39|1001.39|13
1620026390000|2021-05-03 07:19:50|1005.49|1001.49|1005.25|1001.25|1005.49|1001.49|1005.23|1001.23|14
1620026400000|2021-05-03 07:20:00|1005.27|1001.27|1005.09|1001.09|1005.35|1001.35|1005.08|1001.08|17
1620026410000|2021-05-03 07:20:10|1005.06|1001.06|1005.12|1001.12|1005.12|1001.12|1005.05|1001.05|15
1620026420000|2021-05-03 07:20:20|1005.11|1001.11|1005.14|1001.14|1005.19|1001.19|1005.1|1001.1|18
1620026430000|2021-05-03 07:20:30|1005.13|1001.13|1005.17|1001.17|1005.19|1001.19|1005.11|1001.11|17
1620026440000|2021-05-03 07:20:40|1005.3|1001.3|1005.28|1001.28|1005.69|1001.69|1005.28|1001.28|19
1620026450000|2021-05-03 07:20:50|1005.31|1001.31|1005.71|1001.71|1005.73|1001.73|1005.31|1001.31|14
1620026460000|2021-05-03 07:21:00|1005.74|1001.74|1006.17|1002.17|1006.17|1002.17|1005.71|1001.71|16
1620026470000|2021-05-03 07:21:10|1006.2|1002.2|1006.44|1002.44|1006.44|1002.44|1006.11|1002.11|17
1620026480000|2021-05-03 07:21:20|1006.5|1002.5|1006.46|1002.46|1006.76|1002.76|1006.43|1002.43|17
1620026490000|2021-05-03 07:21:30|1006.33|1002.33|1006.09|1002.09|1006.35|1002.35|1006.09|1002.09|14
1620026500000|2021-05-03 07:21:40|1006.16|1002.16|1006.13|1002.13|1006.26|1002.26|1006.06|1002.06|22
1620026510000|2021-05-03 07:21:50|1006.11|1002.11|1006.04|1002.04|1006.28|1002.28|1006.01|1002.01|21
1620026520000|2021-05-03 07:22:00|1006.03|1002.03|1006.21|1002.21|1006.25|1002.25|1006.03|1002.03|20
1620026530000|2021-05-03 07:22:10|1006.18|1002.18|1006.3|1002.3|1006.3|1002.3|1006.15|1002.15|20
1620026540000|2021-05-03 07:22:20|1006.36|1002.36|1006.78|1002.78|1007.16|1003.16|1006.29|1002.29|20
1620026550000|2021-05-03 07:22:30|1006.84|1002.84|1007.18|1003.18|1007.27|1003.27|1006.64|1002.64|24
1620026560000|2021-05-03 07:22:40|1007.22|1003.22|1007.2|1003.2|1007.22|1003.22|1007.08|1003.08|17
1620026570000|2021-05-03 07:22:50|1007.21|1003.21|1007.55|1003.55|1007.55|1003.55|1007.17|1003.17|10
1620026580000|2021-05-03 07:23:00|1007.54|1003.54|1007.52|1003.52|1007.56|1003.56|1007.33|1003.33|11
1620026590000|2021-05-03 07:23:10|1007.54|1003.54|1007.65|1003.65|1007.71|1003.71|1007.45|1003.45|9
1620026600000|2021-05-03 07:23:20|1007.54|1003.54|1007.88|1003.88|1007.88|1003.88|1007.44|1003.44|12
1620026610000|2021-05-03 07:23:30|1007.87|1003.87|1007.86|1003.86|1007.88|1003.88|1007.82|1003.82|16
1620026620000|2021-05-03 07:23:40|1007.84|1003.84|1007.66|1003.66|1007.89|1003.89|1007.66|1003.66|21
1620026630000|2021-05-03 07:23:50|1007.67|1003.67|1007.72|1003.72|1007.72|1003.72|1007.64|1003.64|16
1620026640000|2021-05-03 07:24:00|1007.74|1003.74|1007.73|1003.73|1007.76|1003.76|1007.67|1003.67|20
1620026650000|2021-05-03 07:24:10|1007.67|1003.67|1008.14|1004.14|1008.19|1004.19|1007.67|1003.67|12
1620026660000|2021-05-03 07:24:20|1008.19|1004.19|1007.83|1003.83|1008.2|1004.2|1007.77|1003.77|24
1620026670000|2021-05-03 07:24:30|1007.89|1003.89|1007.79|1003.79|1007.89|1003.89|1007.78|1003.78|10
1620026680000|2021-05-03 07:24:40|1007.81|1003.81|1007.35|1003.35|1007.91|1003.91|1007.33|1003.33|25
1620026690000|2021-05-03 07:24:50|1007.36|1003.36|1007.89|1003.89|1007.89|1003.89|1007.35|1003.35|18
1620026700000|2021-05-03 07:25:00|1007.84|1003.84|1008.08|1004.08|1008.1|1004.1|1007.77|1003.77|18
1620026710000|2021-05-03 07:25:10|1008.11|1004.11|1007.99|1003.99|1008.11|1004.11|1007.94|1003.94|13
1620026720000|2021-05-03 07:25:20|1008.02|1004.02|1008.14|1004.14|1008.14|1004.14|1007.94|1003.94|18
1620026730000|2021-05-03 07:25:30|1007.96|1003.96|1007.8|1003.8|1008.14|1004.14|1007.8|1003.8|14
1620026740000|2021-05-03 07:25:40|1007.9|1003.9|1008.03|1004.03|1008.03|1004.03|1007.9|1003.9|8
1620026750000|2021-05-03 07:25:50|1008|1004|1008.02|1004.02|1008.08|1004.08|1007.98|1003.98|15
1620026760000|2021-05-03 07:26:00|1008|1004|1008.07|1004.07|1008.1|1004.1|1008|1004|20
1620026770000|2021-05-03 07:26:10|1008.1|1004.1|1008.04|1004.04|1008.1|1004.1|1008.04|1004.04|7
1620026780000|2021-05-03 07:26:20|1008.14|1004.14|1007.8|1003.8|1008.14|1004.14|1007.78|1003.78|7
1620026790000|2021-05-03 07:26:30|1007.81|1003.81|1008.1|1004.1|1008.13|1004.13|1007.76|1003.76|15
1620026800000|2021-05-03 07:26:40|1008.08|1004.08|1008.05|1004.05|1008.09|1004.09|1008.05|1004.05|16
1620026810000|2021-05-03 07:26:50|1008.06|1004.06|1008.2|1004.2|1008.24|1004.24|1008.05|1004.05|17
1620026820000|2021-05-03 07:27:00|1008.21|1004.21|1008.26|1004.26|1008.34|1004.34|1008.17|1004.17|19
1620026830000|2021-05-03 07:27:10|1008.2|1004.2|1008.73|1004.73|1008.79|1004.79|1008.2|1004.2|22
1620026840000|2021-05-03 07:27:20|1008.71|1004.71|1008.78|1004.78|1008.78|1004.78|1008.68|1004.68|16
1620026850000|2021-05-03 07:27:30|1008.81|1004.81|1009.57|1005.57|1009.57|1005.57|1008.72|1004.72|26
1620026860000|2021-05-03 07:27:40|1009.47|1005.47|1009.98|1005.98|1009.98|1005.98|1009.47|1005.47|15
1620026870000|2021-05-03 07:27:50|1010.05|1006.05|1010.6|1006.6|1010.6|1006.6|1010.04|1006.04|8
1620026880000|2021-05-03 07:28:00|1010.54|1006.54|1011.03|1007.03|1011.15|1007.15|1010.54|1006.54|23
1620026890000|2021-05-03 07:28:10|1011.01|1007.01|1012.31|1008.31|1012.47|1008.47|1010.98|1006.98|26
1620026900000|2021-05-03 07:28:20|1012.46|1008.46|1012.09|1008.09|1012.46|1008.46|1011.72|1007.72|27
1620026910000|2021-05-03 07:28:30|1012.12|1008.12|1012.47|1008.47|1012.48|1008.48|1012.06|1008.06|27
1620026920000|2021-05-03 07:28:40|1012.61|1008.61|1012.9|1008.9|1012.9|1008.9|1012.52|1008.52|25
1620026930000|2021-05-03 07:28:50|1012.94|1008.94|1013.5|1009.5|1013.5|1009.5|1012.94|1008.94|22
1620026940000|2021-05-03 07:29:00|1013.51|1009.51|1015.41|1011.41|1015.42|1011.42|1013.32|1009.32|21
1620026950000|2021-05-03 07:29:10|1015.42|1011.42|1015.98|1011.98|1015.98|1011.98|1015.37|1011.37|15
1620026960000|2021-05-03 07:29:20|1016.13|1012.13|1016|1012|1016.56|1012.56|1015.84|1011.84|22
1620026970000|2021-05-03 07:29:30|1015.86|1011.86|1016.66|1012.66|1016.83|1012.83|1015.86|1011.86|26
1620026980000|2021-05-03 07:29:40|1016.63|1012.63|1017.33|1013.33|1017.37|1013.37|1016.58|1012.58|25
1620026990000|2021-05-03 07:29:50|1017.26|1013.26|1017.11|1013.11|1017.5|1013.5|1016.9|1012.9|26
1620027000000|2021-05-03 07:30:00|1017.06|1013.06|1015.52|1011.52|1017.06|1013.06|1015.52|1011.52|25
1620027010000|2021-05-03 07:30:10|1015.69|1011.69|1015.76|1011.76|1015.83|1011.83|1015.47|1011.47|23
1620027020000|2021-05-03 07:30:20|1015.71|1011.71|1016.03|1012.03|1016.03|1012.03|1015.21|1011.21|23
1620027030000|2021-05-03 07:30:30|1016.09|1012.09|1015.96|1011.96|1016.34|1012.34|1015.96|1011.96|27
1620027040000|2021-05-03 07:30:40|1015.97|1011.97|1017.66|1013.66|1017.91|1013.91|1015.97|1011.97|23
1620027050000|2021-05-03 07:30:50|1017.39|1013.39|1017.25|1013.25|1017.39|1013.39|1016.45|1012.45|27
1620027060000|2021-05-03 07:31:00|1017.35|1013.35|1017.27|1013.27|1017.36|1013.36|1017|1013|24
1620027070000|2021-05-03 07:31:10|1017.24|1013.24|1016.8|1012.8|1017.24|1013.24|1016.68|1012.68|16
1620027080000|2021-05-03 07:31:20|1016.82|1012.82|1016.25|1012.25|1016.87|1012.87|1016.1|1012.1|21
1620027090000|2021-05-03 07:31:30|1016.32|1012.32|1015.5|1011.5|1016.32|1012.32|1015.5|1011.5|22
1620027100000|2021-05-03 07:31:40|1015.41|1011.41|1015.34|1011.34|1015.44|1011.44|1014.77|1010.77|22
1620027110000|2021-05-03 07:31:50|1015.24|1011.24|1015.95|1011.95|1015.95|1011.95|1015.24|1011.24|19
1620027120000|2021-05-03 07:32:00|1016.07|1012.07|1016.35|1012.35|1016.35|1012.35|1016.07|1012.07|25
1620027130000|2021-05-03 07:32:10|1016.41|1012.41|1016.61|1012.61|1016.61|1012.61|1016.41|1012.41|7
1620027140000|2021-05-03 07:32:20|1016.63|1012.63|1016.8|1012.8|1016.8|1012.8|1016.24|1012.24|19
1620027150000|2021-05-03 07:32:30|1016.88|1012.88|1016.63|1012.63|1017.54|1013.54|1016.63|1012.63|24
1620027160000|2021-05-03 07:32:40|1016.67|1012.67|1016.73|1012.73|1016.91|1012.91|1016.67|1012.67|26
1620027170000|2021-05-03 07:32:50|1016.89|1012.89|1016.86|1012.86|1016.9|1012.9|1016.69|1012.69|21
1620027180000|2021-05-03 07:33:00|1016.91|1012.91|1016.03|1012.03|1017.01|1013.01|1016|1012|24
1620027190000|2021-05-03 07:33:10|1015.96|1011.96|1015.37|1011.37|1015.98|1011.98|1015.37|1011.37|27
1620027200000|2021-05-03 07:33:20|1015.44|1011.44|1016.84|1012.84|1016.84|1012.84|1015.44|1011.44|25
1620027210000|2021-05-03 07:33:30|1016.83|1012.83|1017.69|1013.69|1017.79|1013.79|1016.83|1012.83|24
1620027220000|2021-05-03 07:33:40|1017.7|1013.7|1017.95|1013.95|1018.25|1014.25|1017.66|1013.66|27
1620027230000|2021-05-03 07:33:50|1018.03|1014.03|1017.97|1013.97|1018.03|1014.03|1017.22|1013.22|25
1620027240000|2021-05-03 07:34:00|1017.96|1013.96|1017.95|1013.95|1018.04|1014.04|1017.83|1013.83|26
1620027250000|2021-05-03 07:34:10|1018.06|1014.06|1019.04|1015.04|1019.04|1015.04|1018.06|1014.06|25
1620027260000|2021-05-03 07:34:20|1018.94|1014.94|1018.89|1014.89|1019.01|1015.01|1018.77|1014.77|25
1620027270000|2021-05-03 07:34:30|1019.05|1015.05|1019.5|1015.5|1019.51|1015.51|1018.98|1014.98|23
1620027280000|2021-05-03 07:34:40|1019.51|1015.51|1019.39|1015.39|1019.61|1015.61|1019.17|1015.17|25
1620027290000|2021-05-03 07:34:50|1019.44|1015.44|1019.78|1015.78|1019.8|1015.8|1019.35|1015.35|22
1620027300000|2021-05-03 07:35:00|1019.77|1015.77|1019.32|1015.32|1019.99|1015.99|1019.32|1015.32|25
1620027310000|2021-05-03 07:35:10|1019.25|1015.25|1020.03|1016.03|1020.03|1016.03|1019.25|1015.25|24
1620027320000|2021-05-03 07:35:20|1020|1016|1019.99|1015.99|1020.29|1016.29|1019.98|1015.98|18
1620027330000|2021-05-03 07:35:30|1020.01|1016.01|1021.09|1017.09|1021.22|1017.22|1020.01|1016.01|19
1620027340000|2021-05-03 07:35:40|1021.07|1017.07|1020.72|1016.72|1021.07|1017.07|1020.49|1016.49|20
1620027350000|2021-05-03 07:35:50|1020.61|1016.61|1020.02|1016.02|1020.63|1016.63|1020.02|1016.02|19
1620027360000|2021-05-03 07:36:00|1019.63|1015.63|1018.69|1014.69|1019.63|1015.63|1018.62|1014.62|25
1620027370000|2021-05-03 07:36:10|1018.74|1014.74|1018.41|1014.41|1018.93|1014.93|1018.41|1014.41|26
1620027380000|2021-05-03 07:36:20|1018.32|1014.32|1018.58|1014.58|1018.76|1014.76|1018.04|1014.04|23
1620027390000|2021-05-03 07:36:30|1018.6|1014.6|1018.64|1014.64|1019.18|1015.18|1018.43|1014.43|25
1620027400000|2021-05-03 07:36:40|1018.65|1014.65|1018.65|1014.65|1019.09|1015.09|1018.56|1014.56|24
1620027410000|2021-05-03 07:36:50|1018.58|1014.58|1018.46|1014.46|1018.58|1014.58|1018.18|1014.18|25
1620027420000|2021-05-03 07:37:00|1018.47|1014.47|1019.12|1015.12|1019.28|1015.28|1018.47|1014.47|21
1620027430000|2021-05-03 07:37:10|1019.13|1015.13|1018.69|1014.69|1019.24|1015.24|1018.63|1014.63|26
1620027440000|2021-05-03 07:37:20|1018.7|1014.7|1018.44|1014.44|1018.88|1014.88|1018.39|1014.39|23
1620027450000|2021-05-03 07:37:30|1018.47|1014.47|1018.29|1014.29|1018.53|1014.53|1018.27|1014.27|22
1620027460000|2021-05-03 07:37:40|1018.33|1014.33|1018.52|1014.52|1018.83|1014.83|1018.33|1014.33|23
1620027470000|2021-05-03 07:37:50|1018.47|1014.47|1018.24|1014.24|1018.47|1014.47|1018.22|1014.22|7
1620027480000|2021-05-03 07:38:00|1018.19|1014.19|1018.31|1014.31|1018.31|1014.31|1017.98|1013.98|11
1620027490000|2021-05-03 07:38:10|1018.3|1014.3|1019.21|1015.21|1019.21|1015.21|1018.27|1014.27|22
1620027500000|2021-05-03 07:38:20|1019.28|1015.28|1019.01|1015.01|1019.5|1015.5|1019.01|1015.01|22
1620027510000|2021-05-03 07:38:30|1019.27|1015.27|1019.24|1015.24|1019.29|1015.29|1018.94|1014.94|22
1620027520000|2021-05-03 07:38:40|1019.2|1015.2|1019.11|1015.11|1019.24|1015.24|1019.06|1015.06|14
1620027530000|2021-05-03 07:38:50|1019.06|1015.06|1019.18|1015.18|1019.26|1015.26|1018.97|1014.97|16
1620027540000|2021-05-03 07:39:00|1019.14|1015.14|1019.19|1015.19|1019.27|1015.27|1019.14|1015.14|20
1620027550000|2021-05-03 07:39:10|1019.14|1015.14|1019.29|1015.29|1019.39|1015.39|1019.09|1015.09|21
1620027560000|2021-05-03 07:39:20|1019.3|1015.3|1019.4|1015.4|1019.52|1015.52|1019.3|1015.3|19
1620027570000|2021-05-03 07:39:30|1019.46|1015.46|1019.85|1015.85|1019.89|1015.89|1019.4|1015.4|15
1620027580000|2021-05-03 07:39:40|1019.97|1015.97|1019.44|1015.44|1019.97|1015.97|1019.44|1015.44|13
1620027590000|2021-05-03 07:39:50|1019.48|1015.48|1019.82|1015.82|1019.97|1015.97|1019.48|1015.48|21
1620027600000|2021-05-03 07:40:00|1019.81|1015.81|1019.33|1015.33|1019.81|1015.81|1019.33|1015.33|19
1620027610000|2021-05-03 07:40:10|1019.34|1015.34|1019.36|1015.36|1019.4|1015.4|1019.34|1015.34|7
1620027620000|2021-05-03 07:40:20|1019.4|1015.4|1019.36|1015.36|1019.49|1015.49|1019.36|1015.36|10
1620027630000|2021-05-03 07:40:30|1019.39|1015.39|1019.05|1015.05|1019.46|1015.46|1018.94|1014.94|13
1620027640000|2021-05-03 07:40:40|1018.83|1014.83|1019.11|1015.11|1019.25|1015.25|1018.83|1014.83|20
1620027650000|2021-05-03 07:40:50|1019.17|1015.17|1019.06|1015.06|1019.25|1015.25|1018.77|1014.77|15
1620027660000|2021-05-03 07:41:00|1019.09|1015.09|1019.11|1015.11|1019.39|1015.39|1019.04|1015.04|19
1620027670000|2021-05-03 07:41:10|1019.14|1015.14|1019.27|1015.27|1019.32|1015.32|1019.11|1015.11|17
1620027680000|2021-05-03 07:41:20|1019.26|1015.26|1019.36|1015.36|1019.36|1015.36|1019.18|1015.18|15
1620027690000|2021-05-03 07:41:30|1019.34|1015.34|1019.33|1015.33|1019.41|1015.41|1019.33|1015.33|7
1620027700000|2021-05-03 07:41:40|1019.32|1015.32|1019.41|1015.41|1019.48|1015.48|1019.32|1015.32|17
1620027710000|2021-05-03 07:41:50|1019.43|1015.43|1019.57|1015.57|1019.57|1015.57|1019.43|1015.43|13
1620027720000|2021-05-03 07:42:00|1019.58|1015.58|1019.55|1015.55|1019.59|1015.59|1019.54|1015.54|13
1620027730000|2021-05-03 07:42:10|1019.64|1015.64|1019.51|1015.51|1019.65|1015.65|1019.48|1015.48|20
1620027740000|2021-05-03 07:42:20|1019.65|1015.65|1019.28|1015.28|1019.65|1015.65|1019.2|1015.2|20
1620027750000|2021-05-03 07:42:30|1019.24|1015.24|1019.21|1015.21|1019.28|1015.28|1019.16|1015.16|9
1620027760000|2021-05-03 07:42:40|1019.22|1015.22|1019.26|1015.26|1019.26|1015.26|1019.22|1015.22|4
1620027770000|2021-05-03 07:42:50|1019.28|1015.28|1019.48|1015.48|1019.48|1015.48|1019.28|1015.28|7
1620027780000|2021-05-03 07:43:00|1019.4|1015.4|1019.39|1015.39|1019.6|1015.6|1019.38|1015.38|15
1620027790000|2021-05-03 07:43:10|1019.34|1015.34|1019.33|1015.33|1019.37|1015.37|1019.11|1015.11|18
1620027800000|2021-05-03 07:43:20|1019.34|1015.34|1019.31|1015.31|1019.5|1015.5|1019.31|1015.31|16
1620027810000|2021-05-03 07:43:30|1019.32|1015.32|1019.15|1015.15|1019.4|1015.4|1019.13|1015.13|15
1620027820000|2021-05-03 07:43:40|1019.12|1015.12|1019.18|1015.18|1019.4|1015.4|1019.12|1015.12|18
1620027830000|2021-05-03 07:43:50|1019.16|1015.16|1019.32|1015.32|1019.37|1015.37|1019.13|1015.13|18
1620027840000|2021-05-03 07:44:00|1019.27|1015.27|1019.41|1015.41|1019.43|1015.43|1019.27|1015.27|16
1620027850000|2021-05-03 07:44:10|1019.78|1015.78|1019.83|1015.83|1019.87|1015.87|1019.51|1015.51|16
1620027860000|2021-05-03 07:44:20|1019.84|1015.84|1019.67|1015.67|1019.84|1015.84|1019.5|1015.5|4
1620027870000|2021-05-03 07:44:30|1019.72|1015.72|1019.67|1015.67|1019.86|1015.86|1019.65|1015.65|20
1620027880000|2021-05-03 07:44:40|1019.65|1015.65|1019.71|1015.71|1019.71|1015.71|1019.6|1015.6|17
1620027890000|2021-05-03 07:44:50|1019.72|1015.72|1019.88|1015.88|1019.89|1015.89|1019.64|1015.64|20
1620027900000|2021-05-03 07:45:00|1019.89|1015.89|1021.72|1017.72|1021.77|1017.77|1019.89|1015.89|23
1620027910000|2021-05-03 07:45:10|1021.74|1017.74|1023.08|1019.08|1023.18|1019.18|1021.74|1017.74|21
1620027920000|2021-05-03 07:45:20|1023.09|1019.09|1023.2|1019.2|1023.28|1019.28|1022.64|1018.64|19
1620027930000|2021-05-03 07:45:30|1023.32|1019.32|1023.87|1019.87|1023.89|1019.89|1023.2|1019.2|21
1620027940000|2021-05-03 07:45:40|1023.88|1019.88|1023.79|1019.79|1023.98|1019.98|1023.32|1019.32|22
1620027950000|2021-05-03 07:45:50|1023.81|1019.81|1023.85|1019.85|1023.97|1019.97|1023.5|1019.5|23
1620027960000|2021-05-03 07:46:00|1023.79|1019.79|1022.43|1018.43|1023.79|1019.79|1022.43|1018.43|27
1620027970000|2021-05-03 07:46:10|1022.49|1018.49|1022.37|1018.37|1022.55|1018.55|1022.27|1018.27|21
1620027980000|2021-05-03 07:46:20|1022.36|1018.36|1021.31|1017.31|1022.36|1018.36|1021.27|1017.27|12
1620027990000|2021-05-03 07:46:30|1021.34|1017.34|1021.04|1017.04|1021.96|1017.96|1021.04|1017.04|21
1620028000000|2021-05-03 07:46:40|1020.81|1016.81|1020.23|1016.23|1020.82|1016.82|1020.21|1016.21|20
1620028010000|2021-05-03 07:46:50|1020.28|1016.28|1020.45|1016.45|1020.45|1016.45|1020.15|1016.15|22
1620028020000|2021-05-03 07:47:00|1020.37|1016.37|1020.56|1016.56|1020.56|1016.56|1020.15|1016.15|24
1620028030000|2021-05-03 07:47:10|1020.57|1016.57|1021.71|1017.71|1021.78|1017.78|1020.48|1016.48|20
1620028040000|2021-05-03 07:47:20|1021.72|1017.72|1021.44|1017.44|1021.83|1017.83|1021.38|1017.38|22
1620028050000|2021-05-03 07:47:30|1021.64|1017.64|1020.87|1016.87|1021.64|1017.64|1020.74|1016.74|18
1620028060000|2021-05-03 07:47:40|1020.84|1016.84|1021.07|1017.07|1021.16|1017.16|1020.84|1016.84|17
1620028070000|2021-05-03 07:47:50|1021.1|1017.1|1020.75|1016.75|1021.1|1017.1|1020.75|1016.75|8
1620028080000|2021-05-03 07:48:00|1020.78|1016.78|1021.47|1017.47|1021.47|1017.47|1020.78|1016.78|21
1620028090000|2021-05-03 07:48:10|1021.41|1017.41|1022.41|1018.41|1022.41|1018.41|1021.41|1017.41|23
1620028100000|2021-05-03 07:48:20|1022.35|1018.35|1022.07|1018.07|1022.65|1018.65|1022.07|1018.07|21
1620028110000|2021-05-03 07:48:30|1022.08|1018.08|1022.63|1018.63|1022.72|1018.72|1022.03|1018.03|19
1620028120000|2021-05-03 07:48:40|1022.68|1018.68|1022.45|1018.45|1022.71|1018.71|1022.44|1018.44|13
1620028130000|2021-05-03 07:48:50|1022.49|1018.49|1022.55|1018.55|1022.61|1018.61|1022.43|1018.43|15
1620028140000|2021-05-03 07:49:00|1022.59|1018.59|1022.57|1018.57|1022.61|1018.61|1022.41|1018.41|22
1620028150000|2021-05-03 07:49:10|1022.59|1018.59|1022.75|1018.75|1022.76|1018.76|1022.59|1018.59|13
1620028160000|2021-05-03 07:49:20|1022.76|1018.76|1022.49|1018.49|1022.76|1018.76|1022.46|1018.46|13
1620028170000|2021-05-03 07:49:30|1022.5|1018.5|1022.62|1018.62|1022.62|1018.62|1022.49|1018.49|15
1620028180000|2021-05-03 07:49:40|1022.63|1018.63|1022.63|1018.63|1022.7|1018.7|1022.62|1018.62|12
1620028190000|2021-05-03 07:49:50|1022.72|1018.72|1022.64|1018.64|1022.72|1018.72|1022.63|1018.63|14
1620028200000|2021-05-03 07:50:00|1022.65|1018.65|1022.67|1018.67|1022.67|1018.67|1022.63|1018.63|10
1620028210000|2021-05-03 07:50:10|1022.78|1018.78|1023.03|1019.03|1023.06|1019.06|1022.78|1018.78|22
1620028220000|2021-05-03 07:50:20|1023|1019|1022.97|1018.97|1023.27|1019.27|1022.89|1018.89|11
1620028230000|2021-05-03 07:50:30|1023.04|1019.04|1023.22|1019.22|1023.27|1019.27|1023|1019|16
1620028240000|2021-05-03 07:50:40|1023.23|1019.23|1023.2|1019.2|1023.23|1019.23|1023.1|1019.1|11
1620028250000|2021-05-03 07:50:50|1023.19|1019.19|1023.03|1019.03|1023.49|1019.49|1023.03|1019.03|22
1620028260000|2021-05-03 07:51:00|1023.06|1019.06|1024.27|1020.27|1024.28|1020.28|1023.06|1019.06|26
1620028270000|2021-05-03 07:51:10|1024.26|1020.26|1023.74|1019.74|1024.26|1020.26|1023.64|1019.64|19
1620028280000|2021-05-03 07:51:20|1023.86|1019.86|1023.85|1019.85|1023.93|1019.93|1023.85|1019.85|14
1620028290000|2021-05-03 07:51:30|1023.84|1019.84|1023.87|1019.87|1023.9|1019.9|1023.84|1019.84|11
1620028300000|2021-05-03 07:51:40|1023.88|1019.88|1023.88|1019.88|1023.99|1019.99|1023.88|1019.88|16
1620028310000|2021-05-03 07:51:50|1023.91|1019.91|1023.29|1019.29|1023.91|1019.91|1023.29|1019.29|16
1620028320000|2021-05-03 07:52:00|1023.3|1019.3|1023.43|1019.43|1023.43|1019.43|1022.54|1018.54|13
1620028330000|2021-05-03 07:52:10|1023.12|1019.12|1023.7|1019.7|1023.7|1019.7|1023|1019|21
1620028340000|2021-05-03 07:52:20|1023.68|1019.68|1022.92|1018.92|1023.7|1019.7|1022.91|1018.91|16
1620028350000|2021-05-03 07:52:30|1022.94|1018.94|1023.7|1019.7|1023.81|1019.81|1022.94|1018.94|23
1620028360000|2021-05-03 07:52:40|1023.57|1019.57|1023.3|1019.3|1023.72|1019.72|1023.3|1019.3|23
1620028370000|2021-05-03 07:52:50|1023.32|1019.32|1023.91|1019.91|1023.91|1019.91|1023.16|1019.16|22
1620028380000|2021-05-03 07:53:00|1023.92|1019.92|1023.92|1019.92|1023.93|1019.93|1023.91|1019.91|9
1620028390000|2021-05-03 07:53:10|1023.91|1019.91|1023.82|1019.82|1023.92|1019.92|1023.75|1019.75|9
1620028400000|2021-05-03 07:53:20|1023.83|1019.83|1023.69|1019.69|1023.83|1019.83|1023.69|1019.69|11
1620028410000|2021-05-03 07:53:30|1023.71|1019.71|1023.34|1019.34|1023.71|1019.71|1023.32|1019.32|10
1620028420000|2021-05-03 07:53:40|1023.33|1019.33|1023.36|1019.36|1023.4|1019.4|1023.22|1019.22|14
1620028430000|2021-05-03 07:53:50|1023.35|1019.35|1022.83|1018.83|1023.35|1019.35|1022.57|1018.57|20
1620028440000|2021-05-03 07:54:00|1022.84|1018.84|1024.01|1020.01|1024.02|1020.02|1022.84|1018.84|27
1620028450000|2021-05-03 07:54:10|1024.03|1020.03|1023.97|1019.97|1024.17|1020.17|1023.91|1019.91|18
1620028460000|2021-05-03 07:54:20|1023.94|1019.94|1023.79|1019.79|1023.95|1019.95|1023.63|1019.63|19
1620028470000|2021-05-03 07:54:30|1023.78|1019.78|1023.94|1019.94|1023.94|1019.94|1023.75|1019.75|25
1620028480000|2021-05-03 07:54:40|1023.95|1019.95|1024.06|1020.06|1024.06|1020.06|1023.91|1019.91|15
1620028490000|2021-05-03 07:54:50|1024.08|1020.08|1023.93|1019.93|1024.32|1020.32|1023.88|1019.88|21
1620028500000|2021-05-03 07:55:00|1023.95|1019.95|1023.69|1019.69|1023.95|1019.95|1023.69|1019.69|16
1620028510000|2021-05-03 07:55:10|1023.7|1019.7|1023.03|1019.03|1023.7|1019.7|1023.03|1019.03|20
1620028520000|2021-05-03 07:55:20|1022.99|1018.99|1022.79|1018.79|1022.99|1018.99|1022.6|1018.6|25
1620028530000|2021-05-03 07:55:30|1022.78|1018.78|1022.83|1018.83|1023|1019|1022.66|1018.66|20
1620028540000|2021-05-03 07:55:40|1022.75|1018.75|1022.71|1018.71|1022.86|1018.86|1022.66|1018.66|12
1620028550000|2021-05-03 07:55:50|1022.65|1018.65|1022.52|1018.52|1022.65|1018.65|1022.46|1018.46|19
1620028560000|2021-05-03 07:56:00|1022.53|1018.53|1023.42|1019.42|1023.43|1019.43|1022.53|1018.53|20
1620028570000|2021-05-03 07:56:10|1023.39|1019.39|1022.35|1018.35|1023.53|1019.53|1022.35|1018.35|20
1620028580000|2021-05-03 07:56:20|1022.36|1018.36|1022.4|1018.4|1022.64|1018.64|1022.36|1018.36|15
1620028590000|2021-05-03 07:56:30|1022.41|1018.41|1022.48|1018.48|1022.5|1018.5|1022.41|1018.41|10
1620028600000|2021-05-03 07:56:40|1022.44|1018.44|1022.39|1018.39|1022.52|1018.52|1022.36|1018.36|11
1620028610000|2021-05-03 07:56:50|1022.37|1018.37|1022.35|1018.35|1022.39|1018.39|1022.33|1018.33|11
1620028620000|2021-05-03 07:57:00|1022.36|1018.36|1022.52|1018.52|1022.54|1018.54|1022.33|1018.33|15
1620028630000|2021-05-03 07:57:10|1022.47|1018.47|1022.39|1018.39|1022.47|1018.47|1022.38|1018.38|5
1620028640000|2021-05-03 07:57:20|1022.4|1018.4|1022.71|1018.71|1022.75|1018.75|1022.4|1018.4|10
1620028650000|2021-05-03 07:57:30|1022.84|1018.84|1022.56|1018.56|1022.84|1018.84|1022.55|1018.55|8
1620028660000|2021-05-03 07:57:40|1022.58|1018.58|1022.55|1018.55|1022.58|1018.58|1022.52|1018.52|5
1620028670000|2021-05-03 07:57:50|1022.56|1018.56|1022.64|1018.64|1022.64|1018.64|1022.55|1018.55|6
1620028680000|2021-05-03 07:58:00|1022.89|1018.89|1024.86|1020.86|1024.86|1020.86|1022.89|1018.89|22
1620028690000|2021-05-03 07:58:10|1024.85|1020.85|1024.21|1020.21|1024.87|1020.87|1024.18|1020.18|17
1620028700000|2021-05-03 07:58:20|1024.34|1020.34|1024.04|1020.04|1024.39|1020.39|1024.04|1020.04|14
1620028710000|2021-05-03 07:58:30|1023.82|1019.82|1023.59|1019.59|1023.82|1019.82|1023.56|1019.56|7
1620028720000|2021-05-03 07:58:40|1023.54|1019.54|1023.35|1019.35|1023.58|1019.58|1023.32|1019.32|19
1620028730000|2021-05-03 07:58:50|1023.37|1019.37|1023.36|1019.36|1023.4|1019.4|1023.27|1019.27|13
1620028740000|2021-05-03 07:59:00|1023.28|1019.28|1023.18|1019.18|1023.28|1019.28|1023.18|1019.18|12
1620028750000|2021-05-03 07:59:10|1023.14|1019.14|1022.87|1018.87|1023.14|1019.14|1022.8|1018.8|13
1620028760000|2021-05-03 07:59:20|1022.91|1018.91|1022.98|1018.98|1023.03|1019.03|1022.91|1018.91|14
1620028770000|2021-05-03 07:59:30|1023.01|1019.01|1023.11|1019.11|1023.11|1019.11|1022.97|1018.97|13
1620028780000|2021-05-03 07:59:40|1023.23|1019.23|1023.21|1019.21|1023.23|1019.23|1023.11|1019.11|23
1620028790000|2021-05-03 07:59:50|1023.26|1019.26|1023.88|1019.88|1024.69|1020.69|1023.26|1019.26|20
1620028800000|2021-05-03 08:00:00|1023.97|1019.97|1024.37|1020.37|1024.42|1020.42|1023.97|1019.97|18
1620028810000|2021-05-03 08:00:10|1024.31|1020.31|1023.99|1019.99|1024.33|1020.33|1023.91|1019.91|23
1620028820000|2021-05-03 08:00:20|1024|1020|1023.81|1019.81|1024|1020|1023.75|1019.75|16
1620028830000|2021-05-03 08:00:30|1023.75|1019.75|1023.52|1019.52|1023.79|1019.79|1023.42|1019.42|16
1620028840000|2021-05-03 08:00:40|1023.53|1019.53|1023.01|1019.01|1023.53|1019.53|1023|1019|10
1620028850000|2021-05-03 08:00:50|1023|1019|1022.72|1018.72|1023.01|1019.01|1022.66|1018.66|22
1620028860000|2021-05-03 08:01:00|1022.75|1018.75|1023.28|1019.28|1023.28|1019.28|1022.73|1018.73|19
1620028870000|2021-05-03 08:01:10|1023.36|1019.36|1022.54|1018.54|1023.37|1019.37|1022.47|1018.47|14
1620028880000|2021-05-03 08:01:20|1022.51|1018.51|1022.06|1018.06|1022.51|1018.51|1022.06|1018.06|16
1620028890000|2021-05-03 08:01:30|1022.04|1018.04|1021.74|1017.74|1022.04|1018.04|1021.74|1017.74|10
1620028900000|2021-05-03 08:01:40|1021.24|1017.24|1021.33|1017.33|1021.41|1017.41|1021.24|1017.24|10
1620028910000|2021-05-03 08:01:50|1021.35|1017.35|1021.44|1017.44|1021.51|1017.51|1021.3|1017.3|11
1620028920000|2021-05-03 08:02:00|1021.4|1017.4|1021.58|1017.58|1021.67|1017.67|1021.4|1017.4|19
1620028930000|2021-05-03 08:02:10|1021.48|1017.48|1020.89|1016.89|1021.48|1017.48|1020.89|1016.89|21
1620028940000|2021-05-03 08:02:20|1020.9|1016.9|1019.57|1015.57|1020.9|1016.9|1019.46|1015.46|22
1620028950000|2021-05-03 08:02:30|1019.5|1015.5|1019.43|1015.43|1019.74|1015.74|1019.31|1015.31|24
1620028960000|2021-05-03 08:02:40|1019.4|1015.4|1020.06|1016.06|1020.06|1016.06|1019.38|1015.38|23
1620028970000|2021-05-03 08:02:50|1020.12|1016.12|1020.32|1016.32|1020.44|1016.44|1020.06|1016.06|19
1620028980000|2021-05-03 08:03:00|1020.31|1016.31|1020.17|1016.17|1020.31|1016.31|1020.14|1016.14|17
1620028990000|2021-05-03 08:03:10|1020.18|1016.18|1020.64|1016.64|1020.7|1016.7|1020.18|1016.18|23
1620029000000|2021-05-03 08:03:20|1020.68|1016.68|1020.82|1016.82|1020.82|1016.82|1020.19|1016.19|25
1620029010000|2021-05-03 08:03:30|1020.74|1016.74|1020.26|1016.26|1020.86|1016.86|1020.22|1016.22|25
1620029020000|2021-05-03 08:03:40|1020.23|1016.23|1020.33|1016.33|1020.63|1016.63|1020.23|1016.23|19
1620029030000|2021-05-03 08:03:50|1020.32|1016.32|1020.2|1016.2|1020.52|1016.52|1020.2|1016.2|22
1620029040000|2021-05-03 08:04:00|1020.26|1016.26|1019.94|1015.94|1020.26|1016.26|1019.81|1015.81|23
1620029050000|2021-05-03 08:04:10|1019.91|1015.91|1019.94|1015.94|1020.31|1016.31|1019.89|1015.89|24
1620029060000|2021-05-03 08:04:20|1019.74|1015.74|1019.73|1015.73|1019.74|1015.74|1019.36|1015.36|20
1620029070000|2021-05-03 08:04:30|1019.66|1015.66|1019.55|1015.55|1019.93|1015.93|1019.4|1015.4|22
1620029080000|2021-05-03 08:04:40|1019.53|1015.53|1019.43|1015.43|1019.53|1015.53|1019.35|1015.35|20
1620029090000|2021-05-03 08:04:50|1019.44|1015.44|1019.64|1015.64|1019.69|1015.69|1019.44|1015.44|18
1620029100000|2021-05-03 08:05:00|1019.71|1015.71|1019.66|1015.66|1019.74|1015.74|1019.63|1015.63|18
1620029110000|2021-05-03 08:05:10|1019.67|1015.67|1020.63|1016.63|1020.63|1016.63|1019.58|1015.58|22
1620029120000|2021-05-03 08:05:20|1020.69|1016.69|1021.12|1017.12|1021.12|1017.12|1020.64|1016.64|7
1620029130000|2021-05-03 08:05:30|1021.18|1017.18|1021.02|1017.02|1021.28|1017.28|1020.99|1016.99|7
1620029140000|2021-05-03 08:05:40|1020.98|1016.98|1021.11|1017.11|1021.25|1017.25|1020.98|1016.98|16
1620029150000|2021-05-03 08:05:50|1021.07|1017.07|1021.09|1017.09|1021.12|1017.12|1021.07|1017.07|6
1620029160000|2021-05-03 08:06:00|1021.13|1017.13|1019.93|1015.93|1021.13|1017.13|1019.93|1015.93|18
1620029170000|2021-05-03 08:06:10|1019.89|1015.89|1020.01|1016.01|1020.13|1016.13|1019.75|1015.75|22
1620029180000|2021-05-03 08:06:20|1020.11|1016.11|1020.2|1016.2|1020.25|1016.25|1020.04|1016.04|20
1620029190000|2021-05-03 08:06:30|1020.11|1016.11|1020.4|1016.4|1020.42|1016.42|1020.11|1016.11|20
1620029200000|2021-05-03 08:06:40|1020.39|1016.39|1020.83|1016.83|1020.97|1016.97|1020.39|1016.39|19
1620029210000|2021-05-03 08:06:50|1020.82|1016.82|1020.83|1016.83|1020.88|1016.88|1020.82|1016.82|6
1620029220000|2021-05-03 08:07:00|1020.79|1016.79|1020.14|1016.14|1020.79|1016.79|1020.13|1016.13|20
1620029230000|2021-05-03 08:07:10|1020.12|1016.12|1020.08|1016.08|1020.12|1016.12|1020.05|1016.05|5
1620029240000|2021-05-03 08:07:20|1020.09|1016.09|1019.93|1015.93|1020.2|1016.2|1019.91|1015.91|22
1620029250000|2021-05-03 08:07:30|1019.92|1015.92|1019.89|1015.89|1019.93|1015.93|1019.65|1015.65|23
1620029260000|2021-05-03 08:07:40|1019.91|1015.91|1019.63|1015.63|1019.97|1015.97|1019.63|1015.63|19
1620029270000|2021-05-03 08:07:50|1019.61|1015.61|1019.57|1015.57|1019.63|1015.63|1019.39|1015.39|19
1620029280000|2021-05-03 08:08:00|1019.58|1015.58|1019.52|1015.52|1019.63|1015.63|1019.52|1015.52|19
1620029290000|2021-05-03 08:08:10|1019.55|1015.55|1019.39|1015.39|1019.55|1015.55|1019.38|1015.38|16
1620029300000|2021-05-03 08:08:20|1019.38|1015.38|1019.5|1015.5|1019.55|1015.55|1019.36|1015.36|17
1620029310000|2021-05-03 08:08:30|1019.53|1015.53|1019.47|1015.47|1019.53|1015.53|1019.4|1015.4|9
1620029320000|2021-05-03 08:08:40|1019.42|1015.42|1019.5|1015.5|1019.56|1015.56|1019.41|1015.41|16
1620029330000|2021-05-03 08:08:50|1019.48|1015.48|1019.39|1015.39|1019.48|1015.48|1019.38|1015.38|3
1620029340000|2021-05-03 08:09:00|1019.4|1015.4|1019.35|1015.35|1019.41|1015.41|1019.32|1015.32|8
1620029350000|2021-05-03 08:09:10|1019.33|1015.33|1019.6|1015.6|1019.65|1015.65|1019.33|1015.33|10
1620029360000|2021-05-03 08:09:20|1019.67|1015.67|1019.32|1015.32|1019.67|1015.67|1019.32|1015.32|13
1620029370000|2021-05-03 08:09:30|1019.33|1015.33|1019.35|1015.35|1019.39|1015.39|1019.32|1015.32|17
1620029380000|2021-05-03 08:09:40|1019.32|1015.32|1019.35|1015.35|1019.39|1015.39|1019.31|1015.31|13
1620029390000|2021-05-03 08:09:50|1019.36|1015.36|1019.13|1015.13|1019.36|1015.36|1019.04|1015.04|10
1620029400000|2021-05-03 08:10:00|1019.14|1015.14|1018.95|1014.95|1019.16|1015.16|1018.95|1014.95|9
1620029410000|2021-05-03 08:10:10|1018.89|1014.89|1018.14|1014.14|1018.89|1014.89|1018.14|1014.14|19
1620029420000|2021-05-03 08:10:20|1018.12|1014.12|1017.63|1013.63|1018.12|1014.12|1017.63|1013.63|18
1620029430000|2021-05-03 08:10:30|1017.64|1013.64|1017.65|1013.65|1018.21|1014.21|1017.62|1013.62|24
1620029440000|2021-05-03 08:10:40|1017.66|1013.66|1017.61|1013.61|1017.66|1013.66|1017.59|1013.59|8
1620029450000|2021-05-03 08:10:50|1017.62|1013.62|1018.01|1014.01|1018.07|1014.07|1017.62|1013.62|10
1620029460000|2021-05-03 08:11:00|1017.98|1013.98|1017.45|1013.45|1018.15|1014.15|1017.45|1013.45|21
1620029470000|2021-05-03 08:11:10|1017.48|1013.48|1017.21|1013.21|1017.48|1013.48|1017.21|1013.21|20
1620029480000|2021-05-03 08:11:20|1017.26|1013.26|1017.18|1013.18|1017.32|1013.32|1017.18|1013.18|11
1620029490000|2021-05-03 08:11:30|1017.17|1013.17|1017.17|1013.17|1017.22|1013.22|1017.17|1013.17|12
1620029500000|2021-05-03 08:11:40|1017.16|1013.16|1017.16|1013.16|1017.2|1013.2|1017.14|1013.14|14
1620029510000|2021-05-03 08:11:50|1017.14|1013.14|1017.14|1013.14|1017.16|1013.16|1017.14|1013.14|15
1620029520000|2021-05-03 08:12:00|1017.16|1013.16|1017.27|1013.27|1017.28|1013.28|1017.12|1013.12|9
1620029530000|2021-05-03 08:12:10|1017.28|1013.28|1018.01|1014.01|1018.01|1014.01|1017.28|1013.28|3
1620029540000|2021-05-03 08:12:20|1017.99|1013.99|1018.43|1014.43|1018.75|1014.75|1017.99|1013.99|26
1620029550000|2021-05-03 08:12:30|1018.26|1014.26|1018.4|1014.4|1018.51|1014.51|1018.02|1014.02|26
1620029560000|2021-05-03 08:12:40|1018.27|1014.27|1018.16|1014.16|1018.54|1014.54|1018.15|1014.15|10
1620029570000|2021-05-03 08:12:50|1018.19|1014.19|1020.19|1016.19|1020.2|1016.2|1018.16|1014.16|18
1620029580000|2021-05-03 08:13:00|1020.29|1016.29|1020.17|1016.17|1020.4|1016.4|1020.17|1016.17|14
1620029590000|2021-05-03 08:13:10|1020.19|1016.19|1018.77|1014.77|1020.19|1016.19|1018.64|1014.64|26
1620029600000|2021-05-03 08:13:20|1018.76|1014.76|1018.61|1014.61|1018.82|1014.82|1018.56|1014.56|15
1620029610000|2021-05-03 08:13:30|1018.56|1014.56|1018.57|1014.57|1018.58|1014.58|1018.51|1014.51|6
1620029620000|2021-05-03 08:13:40|1018.55|1014.55|1018.26|1014.26|1018.55|1014.55|1018.26|1014.26|15
1620029630000|2021-05-03 08:13:50|1018.27|1014.27|1018.38|1014.38|1018.49|1014.49|1018.27|1014.27|19
1620029640000|2021-05-03 08:14:00|1018.39|1014.39|1018.18|1014.18|1018.43|1014.43|1018.14|1014.14|22
1620029650000|2021-05-03 08:14:10|1018.19|1014.19|1018.61|1014.61|1018.63|1014.63|1018.18|1014.18|17
1620029660000|2021-05-03 08:14:20|1018.67|1014.67|1018.61|1014.61|1018.74|1014.74|1018.61|1014.61|16
1620029670000|2021-05-03 08:14:30|1018.6|1014.6|1018.4|1014.4|1018.67|1014.67|1018.4|1014.4|21
1620029680000|2021-05-03 08:14:40|1018.39|1014.39|1017.72|1013.72|1018.39|1014.39|1017.7|1013.7|20
1620029690000|2021-05-03 08:14:50|1017.64|1013.64|1017.5|1013.5|1017.67|1013.67|1017.47|1013.47|15
1620029700000|2021-05-03 08:15:00|1017.48|1013.48|1017.42|1013.42|1017.51|1013.51|1017.32|1013.32|17
1620029710000|2021-05-03 08:15:10|1017.39|1013.39|1017.36|1013.36|1017.45|1013.45|1017.36|1013.36|16
1620029720000|2021-05-03 08:15:20|1017.4|1013.4|1017.39|1013.39|1017.4|1013.4|1017.33|1013.33|16
1620029730000|2021-05-03 08:15:30|1017.4|1013.4|1017.29|1013.29|1017.4|1013.4|1016.94|1012.94|18
1620029740000|2021-05-03 08:15:40|1017.39|1013.39|1017.28|1013.28|1017.45|1013.45|1017.2|1013.2|21
1620029750000|2021-05-03 08:15:50|1017.24|1013.24|1017.37|1013.37|1017.38|1013.38|1017.13|1013.13|18
1620029760000|2021-05-03 08:16:00|1017.38|1013.38|1017.58|1013.58|1017.58|1013.58|1017.38|1013.38|12
1620029770000|2021-05-03 08:16:10|1017.72|1013.72|1017.69|1013.69|1017.72|1013.72|1017.69|1013.69|4
1620029780000|2021-05-03 08:16:20|1017.72|1013.72|1018.69|1014.69|1018.69|1014.69|1017.72|1013.72|14
1620029790000|2021-05-03 08:16:30|1018.79|1014.79|1019.38|1015.38|1019.38|1015.38|1018.79|1014.79|25
1620029800000|2021-05-03 08:16:40|1019.54|1015.54|1019.39|1015.39|1019.64|1015.64|1019.38|1015.38|21
1620029810000|2021-05-03 08:16:50|1019.44|1015.44|1019.21|1015.21|1019.44|1015.44|1019.18|1015.18|19
1620029820000|2021-05-03 08:17:00|1019.35|1015.35|1019.21|1015.21|1019.46|1015.46|1019.21|1015.21|19
1620029830000|2021-05-03 08:17:10|1019.02|1015.02|1018.56|1014.56|1019.02|1015.02|1018.53|1014.53|23
1620029840000|2021-05-03 08:17:20|1018.48|1014.48|1018.71|1014.71|1018.72|1014.72|1018.44|1014.44|13
1620029850000|2021-05-03 08:17:30|1018.7|1014.7|1018.67|1014.67|1018.71|1014.71|1018.56|1014.56|15
1620029860000|2021-05-03 08:17:40|1018.61|1014.61|1018.57|1014.57|1018.7|1014.7|1018.53|1014.53|19
1620029870000|2021-05-03 08:17:50|1018.56|1014.56|1018.63|1014.63|1018.79|1014.79|1018.53|1014.53|16
1620029880000|2021-05-03 08:18:00|1018.81|1014.81|1018.78|1014.78|1018.97|1014.97|1018.7|1014.7|13
1620029890000|2021-05-03 08:18:10|1018.74|1014.74|1018.61|1014.61|1018.74|1014.74|1018.52|1014.52|14
1620029900000|2021-05-03 08:18:20|1018.63|1014.63|1018.65|1014.65|1018.74|1014.74|1018.48|1014.48|20
1620029910000|2021-05-03 08:18:30|1018.67|1014.67|1019.14|1015.14|1019.14|1015.14|1018.67|1014.67|16
1620029920000|2021-05-03 08:18:40|1019.15|1015.15|1019.09|1015.09|1019.15|1015.15|1019.02|1015.02|8
1620029930000|2021-05-03 08:18:50|1019.08|1015.08|1019.47|1015.47|1019.47|1015.47|1019.02|1015.02|16
1620029940000|2021-05-03 08:19:00|1019.49|1015.49|1019.47|1015.47|1020.16|1016.16|1019.45|1015.45|21
1620029950000|2021-05-03 08:19:10|1019.38|1015.38|1019.44|1015.44|1019.47|1015.47|1019.35|1015.35|23
1620029960000|2021-05-03 08:19:20|1019.45|1015.45|1019.25|1015.25|1019.46|1015.46|1019.17|1015.17|11
1620029970000|2021-05-03 08:19:30|1019.21|1015.21|1019.12|1015.12|1019.31|1015.31|1019.12|1015.12|16
1620029980000|2021-05-03 08:19:40|1019.1|1015.1|1019.01|1015.01|1019.1|1015.1|1018.97|1014.97|11
1620029990000|2021-05-03 08:19:50|1019.16|1015.16|1019.38|1015.38|1019.39|1015.39|1019.1|1015.1|12
1620030000000|2021-05-03 08:20:00|1019.4|1015.4|1019.49|1015.49|1019.7|1015.7|1019.3|1015.3|22
1620030010000|2021-05-03 08:20:10|1019.5|1015.5|1020.23|1016.23|1020.23|1016.23|1019.5|1015.5|15
1620030020000|2021-05-03 08:20:20|1020.26|1016.26|1021.31|1017.31|1021.54|1017.54|1020.26|1016.26|22
1620030030000|2021-05-03 08:20:30|1021.33|1017.33|1021.22|1017.22|1021.33|1017.33|1021.22|1017.22|17
1620030040000|2021-05-03 08:20:40|1021.24|1017.24|1022.19|1018.19|1022.21|1018.21|1021.23|1017.23|24
1620030050000|2021-05-03 08:20:50|1022.16|1018.16|1021.78|1017.78|1022.3|1018.3|1021.72|1017.72|22
1620030060000|2021-05-03 08:21:00|1021.79|1017.79|1021.6|1017.6|1022.04|1018.04|1021.59|1017.59|11
1620030070000|2021-05-03 08:21:10|1021.58|1017.58|1021.48|1017.48|1021.95|1017.95|1021.45|1017.45|23
1620030080000|2021-05-03 08:21:20|1021.46|1017.46|1022.2|1018.2|1022.22|1018.22|1021.46|1017.46|18
1620030090000|2021-05-03 08:21:30|1022.27|1018.27|1022.12|1018.12|1022.39|1018.39|1021.74|1017.74|23
1620030100000|2021-05-03 08:21:40|1022.02|1018.02|1021.96|1017.96|1022.18|1018.18|1021.96|1017.96|21
1620030110000|2021-05-03 08:21:50|1021.99|1017.99|1022.02|1018.02|1022.02|1018.02|1021.95|1017.95|17
1620030120000|2021-05-03 08:22:00|1022.01|1018.01|1021.91|1017.91|1022.01|1018.01|1021.91|1017.91|6
1620030130000|2021-05-03 08:22:10|1021.9|1017.9|1021.83|1017.83|1021.9|1017.9|1021.65|1017.65|15
1620030140000|2021-05-03 08:22:20|1021.84|1017.84|1021.92|1017.92|1021.92|1017.92|1021.83|1017.83|10
1620030150000|2021-05-03 08:22:30|1022.01|1018.01|1021.55|1017.55|1022.01|1018.01|1021.55|1017.55|14
1620030160000|2021-05-03 08:22:40|1021.59|1017.59|1021.5|1017.5|1021.59|1017.59|1021.35|1017.35|13
1620030170000|2021-05-03 08:22:50|1021.51|1017.51|1021.83|1017.83|1021.83|1017.83|1021.51|1017.51|19
1620030180000|2021-05-03 08:23:00|1021.85|1017.85|1022.04|1018.04|1022.22|1018.22|1021.85|1017.85|18
1620030190000|2021-05-03 08:23:10|1022.07|1018.07|1021.76|1017.76|1022.08|1018.08|1021.76|1017.76|16
1620030200000|2021-05-03 08:23:20|1021.77|1017.77|1021.93|1017.93|1022.1|1018.1|1021.76|1017.76|18
1620030210000|2021-05-03 08:23:30|1021.92|1017.92|1022.08|1018.08|1022.22|1018.22|1021.9|1017.9|26
1620030220000|2021-05-03 08:23:40|1022.09|1018.09|1022.08|1018.08|1022.09|1018.09|1022.08|1018.08|10
1620030230000|2021-05-03 08:23:50|1022.06|1018.06|1022.08|1018.08|1022.09|1018.09|1022.06|1018.06|6
1620030240000|2021-05-03 08:24:00|1022.09|1018.09|1022.14|1018.14|1022.2|1018.2|1021.97|1017.97|16
1620030250000|2021-05-03 08:24:10|1022.2|1018.2|1022.11|1018.11|1022.2|1018.2|1021.88|1017.88|14
1620030260000|2021-05-03 08:24:20|1021.91|1017.91|1022.52|1018.52|1022.64|1018.64|1021.91|1017.91|17
1620030270000|2021-05-03 08:24:30|1022.45|1018.45|1021.94|1017.94|1022.45|1018.45|1021.94|1017.94|10
1620030280000|2021-05-03 08:24:40|1021.74|1017.74|1021.82|1017.82|1022.09|1018.09|1021.68|1017.68|22
1620030290000|2021-05-03 08:24:50|1021.77|1017.77|1021.73|1017.73|1021.8|1017.8|1021.68|1017.68|17
1620030300000|2021-05-03 08:25:00|1021.75|1017.75|1022.52|1018.52|1022.54|1018.54|1021.74|1017.74|22
1620030310000|2021-05-03 08:25:10|1022.54|1018.54|1023.42|1019.42|1023.54|1019.54|1022.47|1018.47|24
1620030320000|2021-05-03 08:25:20|1023.41|1019.41|1023.04|1019.04|1023.58|1019.58|1022.73|1018.73|26
1620030330000|2021-05-03 08:25:30|1023.05|1019.05|1023.11|1019.11|1023.23|1019.23|1022.94|1018.94|15
1620030340000|2021-05-03 08:25:40|1023.1|1019.1|1024.11|1020.11|1024.11|1020.11|1023.1|1019.1|19
1620030350000|2021-05-03 08:25:50|1024.12|1020.12|1024.2|1020.2|1024.39|1020.39|1024.06|1020.06|15
1620030360000|2021-05-03 08:26:00|1024.08|1020.08|1024.32|1020.32|1024.32|1020.32|1024.01|1020.01|17
1620030370000|2021-05-03 08:26:10|1024.33|1020.33|1024.1|1020.1|1024.38|1020.38|1024.1|1020.1|10
1620030380000|2021-05-03 08:26:20|1024.05|1020.05|1024.61|1020.61|1024.61|1020.61|1024.02|1020.02|19
1620030390000|2021-05-03 08:26:30|1024.62|1020.62|1024.64|1020.64|1024.67|1020.67|1024.55|1020.55|9
1620030400000|2021-05-03 08:26:40|1024.63|1020.63|1025.72|1021.72|1025.72|1021.72|1024.63|1020.63|7
1620030410000|2021-05-03 08:26:50|1025.73|1021.73|1026.07|1022.07|1026.07|1022.07|1025.73|1021.73|20
1620030420000|2021-05-03 08:27:00|1026.09|1022.09|1026.07|1022.07|1026.47|1022.47|1026.07|1022.07|15
1620030430000|2021-05-03 08:27:10|1026.08|1022.08|1026.63|1022.63|1026.65|1022.65|1026.08|1022.08|20
1620030440000|2021-05-03 08:27:20|1026.65|1022.65|1026.52|1022.52|1026.65|1022.65|1026.37|1022.37|22
1620030450000|2021-05-03 08:27:30|1026.4|1022.4|1026.49|1022.49|1026.53|1022.53|1026.36|1022.36|16
1620030460000|2021-05-03 08:27:40|1026.36|1022.36|1026.35|1022.35|1026.39|1022.39|1026.13|1022.13|17
1620030470000|2021-05-03 08:27:50|1026.36|1022.36|1027.69|1023.69|1027.69|1023.69|1026.26|1022.26|18
1620030480000|2021-05-03 08:28:00|1027.75|1023.75|1027.58|1023.58|1028.13|1024.13|1027.58|1023.58|25
1620030490000|2021-05-03 08:28:10|1027.61|1023.61|1028.27|1024.27|1028.27|1024.27|1027.54|1023.54|22
1620030500000|2021-05-03 08:28:20|1028.7|1024.7|1029.05|1025.05|1029.8|1025.8|1028.59|1024.59|27
1620030510000|2021-05-03 08:28:30|1029.01|1025.01|1029.61|1025.61|1029.61|1025.61|1029.01|1025.01|19
1620030520000|2021-05-03 08:28:40|1029.66|1025.66|1029.12|1025.12|1030.12|1026.12|1028.8|1024.8|23
1620030530000|2021-05-03 08:28:50|1029.18|1025.18|1029.54|1025.54|1029.76|1025.76|1029.18|1025.18|13
1620030540000|2021-05-03 08:29:00|1029.55|1025.55|1029.78|1025.78|1029.86|1025.86|1029.55|1025.55|14
1620030550000|2021-05-03 08:29:10|1029.79|1025.79|1029.82|1025.82|1029.82|1025.82|1029.73|1025.73|16
1620030560000|2021-05-03 08:29:20|1029.81|1025.81|1030.51|1026.51|1030.51|1026.51|1029.8|1025.8|19
1620030570000|2021-05-03 08:29:30|1030.52|1026.52|1031.5|1027.5|1031.51|1027.51|1030.52|1026.52|13
1620030580000|2021-05-03 08:29:40|1031.46|1027.46|1033.1|1029.1|1033.11|1029.11|1031.46|1027.46|24
1620030590000|2021-05-03 08:29:50|1033.17|1029.17|1033.77|1029.77|1033.93|1029.93|1033.17|1029.17|22
1620030600000|2021-05-03 08:30:00|1033.75|1029.75|1033.43|1029.43|1034.03|1030.03|1033.43|1029.43|21
1620030610000|2021-05-03 08:30:10|1033.05|1029.05|1031.85|1027.85|1033.05|1029.05|1031.77|1027.77|24
1620030620000|2021-05-03 08:30:20|1031.75|1027.75|1029.56|1025.56|1031.96|1027.96|1029.56|1025.56|26
1620030630000|2021-05-03 08:30:30|1029.51|1025.51|1028.9|1024.9|1029.51|1025.51|1028.89|1024.89|15
1620030640000|2021-05-03 08:30:40|1029.03|1025.03|1030.51|1026.51|1030.51|1026.51|1028.9|1024.9|15
1620030650000|2021-05-03 08:30:50|1030.5|1026.5|1030.91|1026.91|1031.02|1027.02|1030.49|1026.49|14
1620030660000|2021-05-03 08:31:00|1030.9|1026.9|1031.26|1027.26|1031.26|1027.26|1030.29|1026.29|18
1620030670000|2021-05-03 08:31:10|1031.24|1027.24|1030.66|1026.66|1031.33|1027.33|1030.48|1026.48|23
1620030680000|2021-05-03 08:31:20|1030.64|1026.64|1031.23|1027.23|1031.23|1027.23|1030.64|1026.64|16
1620030690000|2021-05-03 08:31:30|1031.29|1027.29|1031.02|1027.02|1031.43|1027.43|1030.9|1026.9|26
1620030700000|2021-05-03 08:31:40|1031.09|1027.09|1031.97|1027.97|1031.97|1027.97|1031.09|1027.09|20
1620030710000|2021-05-03 08:31:50|1032.04|1028.04|1032|1028|1032.04|1028.04|1031.29|1027.29|26
1620030720000|2021-05-03 08:32:00|1031.77|1027.77|1031.86|1027.86|1032.4|1028.4|1031.77|1027.77|20
1620030730000|2021-05-03 08:32:10|1031.91|1027.91|1031.95|1027.95|1032.01|1028.01|1031.29|1027.29|20
1620030740000|2021-05-03 08:32:20|1031.92|1027.92|1030.53|1026.53|1031.92|1027.92|1030.46|1026.46|18
1620030750000|2021-05-03 08:32:30|1030.51|1026.51|1030.33|1026.33|1030.53|1026.53|1030.33|1026.33|16
1620030760000|2021-05-03 08:32:40|1030.32|1026.32|1030.94|1026.94|1030.94|1026.94|1030.32|1026.32|17
1620030770000|2021-05-03 08:32:50|1030.95|1026.95|1030.84|1026.84|1031.16|1027.16|1030.84|1026.84|18
1620030780000|2021-05-03 08:33:00|1030.8|1026.8|1030.62|1026.62|1030.89|1026.89|1030.37|1026.37|19
1620030790000|2021-05-03 08:33:10|1030.54|1026.54|1030.07|1026.07|1030.63|1026.63|1030.07|1026.07|19
1620030800000|2021-05-03 08:33:20|1029.88|1025.88|1029.83|1025.83|1029.98|1025.98|1029.75|1025.75|16
1620030810000|2021-05-03 08:33:30|1029.82|1025.82|1029.9|1025.9|1029.94|1025.94|1029.54|1025.54|19
1620030820000|2021-05-03 08:33:40|1029.91|1025.91|1029.93|1025.93|1030.05|1026.05|1029.85|1025.85|16
1620030830000|2021-05-03 08:33:50|1029.92|1025.92|1029.53|1025.53|1030|1026|1029.53|1025.53|19
1620030840000|2021-05-03 08:34:00|1029.62|1025.62|1029.76|1025.76|1029.77|1025.77|1029.62|1025.62|17
1620030850000|2021-05-03 08:34:10|1029.77|1025.77|1030.37|1026.37|1030.37|1026.37|1029.68|1025.68|17
1620030860000|2021-05-03 08:34:20|1030.74|1026.74|1031.78|1027.78|1031.81|1027.81|1030.74|1026.74|25
1620030870000|2021-05-03 08:34:30|1031.8|1027.8|1031.89|1027.89|1031.99|1027.99|1031.75|1027.75|14
1620030880000|2021-05-03 08:34:40|1031.88|1027.88|1031.54|1027.54|1032.09|1028.09|1031.44|1027.44|24
1620030890000|2021-05-03 08:34:50|1031.43|1027.43|1030.49|1026.49|1031.43|1027.43|1030.49|1026.49|18
1620030900000|2021-05-03 08:35:00|1030.5|1026.5|1032.28|1028.28|1032.28|1028.28|1030.5|1026.5|23
1620030910000|2021-05-03 08:35:10|1032.4|1028.4|1033.34|1029.34|1033.35|1029.35|1032.4|1028.4|23
1620030920000|2021-05-03 08:35:20|1033.35|1029.35|1033.21|1029.21|1033.37|1029.37|1032.51|1028.51|19
1620030930000|2021-05-03 08:35:30|1033.41|1029.41|1032.97|1028.97|1033.82|1029.82|1032.56|1028.56|23
1620030940000|2021-05-03 08:35:40|1033.04|1029.04|1032.51|1028.51|1033.06|1029.06|1032.51|1028.51|22
1620030950000|2021-05-03 08:35:50|1032.66|1028.66|1031.8|1027.8|1032.74|1028.74|1031.8|1027.8|21
1620030960000|2021-05-03 08:36:00|1031.87|1027.87|1032.06|1028.06|1032.11|1028.11|1031.87|1027.87|24
1620030970000|2021-05-03 08:36:10|1032.07|1028.07|1031.57|1027.57|1032.07|1028.07|1031.47|1027.47|17
1620030980000|2021-05-03 08:36:20|1031.49|1027.49|1031.18|1027.18|1031.49|1027.49|1031.12|1027.12|23
1620030990000|2021-05-03 08:36:30|1031.17|1027.17|1031.33|1027.33|1031.36|1027.36|1031.03|1027.03|22
1620031000000|2021-05-03 08:36:40|1031.32|1027.32|1031.31|1027.31|1031.45|1027.45|1031.24|1027.24|22
1620031010000|2021-05-03 08:36:50|1031.38|1027.38|1031.11|1027.11|1031.58|1027.58|1031.11|1027.11|26
1620031020000|2021-05-03 08:37:00|1031.17|1027.17|1031.25|1027.25|1031.66|1027.66|1031.16|1027.16|24
1620031030000|2021-05-03 08:37:10|1031.23|1027.23|1031.25|1027.25|1031.32|1027.32|1031.21|1027.21|22
1620031040000|2021-05-03 08:37:20|1031.28|1027.28|1031.64|1027.64|1031.88|1027.88|1031.26|1027.26|24
1620031050000|2021-05-03 08:37:30|1031.45|1027.45|1031.01|1027.01|1031.45|1027.45|1030.91|1026.91|24
1620031060000|2021-05-03 08:37:40|1031.04|1027.04|1031.41|1027.41|1031.46|1027.46|1030.77|1026.77|24
1620031070000|2021-05-03 08:37:50|1031.3|1027.3|1031.08|1027.08|1031.37|1027.37|1031.06|1027.06|27
1620031080000|2021-05-03 08:38:00|1031.07|1027.07|1030.59|1026.59|1031.23|1027.23|1030.59|1026.59|24
1620031090000|2021-05-03 08:38:10|1030.61|1026.61|1030.75|1026.75|1031|1027|1030.61|1026.61|25
1620031100000|2021-05-03 08:38:20|1030.73|1026.73|1029.99|1025.99|1030.76|1026.76|1029.9|1025.9|23
1620031110000|2021-05-03 08:38:30|1029.94|1025.94|1029.95|1025.95|1030.21|1026.21|1029.94|1025.94|21
1620031120000|2021-05-03 08:38:40|1029.96|1025.96|1030.75|1026.75|1030.89|1026.89|1029.96|1025.96|24
1620031130000|2021-05-03 08:38:50|1030.72|1026.72|1031.41|1027.41|1031.41|1027.41|1030.39|1026.39|23
1620031140000|2021-05-03 08:39:00|1031.4|1027.4|1033.81|1029.81|1033.81|1029.81|1031.38|1027.38|24
1620031150000|2021-05-03 08:39:10|1034.01|1030.01|1035.71|1031.71|1035.71|1031.71|1033.95|1029.95|27
1620031160000|2021-05-03 08:39:20|1035.78|1031.78|1037.5|1033.5|1037.56|1033.56|1035.78|1031.78|22
1620031170000|2021-05-03 08:39:30|1037.48|1033.48|1037.93|1033.93|1039.11|1035.11|1037.37|1033.37|26
1620031180000|2021-05-03 08:39:40|1037.94|1033.94|1039.23|1035.23|1039.23|1035.23|1037.69|1033.69|23
1620031190000|2021-05-03 08:39:50|1039.59|1035.59|1039.95|1035.95|1040.2|1036.2|1039.57|1035.57|28
1620031200000|2021-05-03 08:40:00|1039.96|1035.96|1037.95|1033.95|1040.19|1036.19|1037.95|1033.95|23
1620031210000|2021-05-03 08:40:10|1038.13|1034.13|1037.89|1033.89|1038.73|1034.73|1036.65|1032.65|27
1620031220000|2021-05-03 08:40:20|1037.84|1033.84|1038.71|1034.71|1039.07|1035.07|1037.84|1033.84|27
1620031230000|2021-05-03 08:40:30|1038.95|1034.95|1039.73|1035.73|1039.88|1035.88|1038.95|1034.95|29
1620031240000|2021-05-03 08:40:40|1039.97|1035.97|1040.34|1036.34|1040.44|1036.44|1039.97|1035.97|23
1620031250000|2021-05-03 08:40:50|1040.4|1036.4|1039.16|1035.16|1040.45|1036.45|1039.16|1035.16|26
1620031260000|2021-05-03 08:41:00|1039.09|1035.09|1037.33|1033.33|1039.09|1035.09|1037.33|1033.33|28
1620031270000|2021-05-03 08:41:10|1037.31|1033.31|1038.92|1034.92|1039|1035|1037.05|1033.05|23
1620031280000|2021-05-03 08:41:20|1038.95|1034.95|1039.58|1035.58|1039.58|1035.58|1038.87|1034.87|26
1620031290000|2021-05-03 08:41:30|1039.61|1035.61|1039.81|1035.81|1039.86|1035.86|1039.61|1035.61|23
1620031300000|2021-05-03 08:41:40|1039.82|1035.82|1040.27|1036.27|1040.39|1036.39|1039.82|1035.82|24
1620031310000|2021-05-03 08:41:50|1040.14|1036.14|1040.37|1036.37|1040.38|1036.38|1040.13|1036.13|15
1620031320000|2021-05-03 08:42:00|1040.38|1036.38|1040.75|1036.75|1040.82|1036.82|1040.37|1036.37|18
1620031330000|2021-05-03 08:42:10|1040.71|1036.71|1040.03|1036.03|1041.08|1037.08|1040.03|1036.03|24
1620031340000|2021-05-03 08:42:20|1040.06|1036.06|1039.35|1035.35|1040.06|1036.06|1039.25|1035.25|22
1620031350000|2021-05-03 08:42:30|1039.31|1035.31|1039.33|1035.33|1039.33|1035.33|1038.04|1034.04|28
1620031360000|2021-05-03 08:42:40|1039.4|1035.4|1038.93|1034.93|1039.64|1035.64|1038.04|1034.04|29
1620031370000|2021-05-03 08:42:50|1038.94|1034.94|1038.85|1034.85|1039.03|1035.03|1038.59|1034.59|25
1620031380000|2021-05-03 08:43:00|1039.04|1035.04|1038.29|1034.29|1039.15|1035.15|1038.29|1034.29|25
1620031390000|2021-05-03 08:43:10|1038.11|1034.11|1038.29|1034.29|1038.7|1034.7|1038.11|1034.11|22
1620031400000|2021-05-03 08:43:20|1038.31|1034.31|1037.45|1033.45|1038.41|1034.41|1037.45|1033.45|25
1620031410000|2021-05-03 08:43:30|1037.39|1033.39|1034.98|1030.98|1037.39|1033.39|1034.69|1030.69|25
1620031420000|2021-05-03 08:43:40|1035|1031|1034.37|1030.37|1035.12|1031.12|1034.37|1030.37|20
1620031430000|2021-05-03 08:43:50|1034.2|1030.2|1033.47|1029.47|1034.2|1030.2|1033.33|1029.33|23
1620031440000|2021-05-03 08:44:00|1033.44|1029.44|1032.85|1028.85|1033.44|1029.44|1032.71|1028.71|26
1620031450000|2021-05-03 08:44:10|1032.73|1028.73|1033.64|1029.64|1033.68|1029.68|1032.52|1028.52|24
1620031460000|2021-05-03 08:44:20|1033.54|1029.54|1035.38|1031.38|1035.38|1031.38|1033.38|1029.38|27
1620031470000|2021-05-03 08:44:30|1035.62|1031.62|1037.66|1033.66|1037.66|1033.66|1035.56|1031.56|27
1620031480000|2021-05-03 08:44:40|1037.64|1033.64|1036.38|1032.38|1037.89|1033.89|1036.2|1032.2|26
1620031490000|2021-05-03 08:44:50|1035.85|1031.85|1034.02|1030.02|1035.85|1031.85|1033.98|1029.98|26
1620031500000|2021-05-03 08:45:00|1034.08|1030.08|1033.33|1029.33|1034.08|1030.08|1033.22|1029.22|25
1620031510000|2021-05-03 08:45:10|1033.43|1029.43|1033.4|1029.4|1034.19|1030.19|1033.02|1029.02|27
1620031520000|2021-05-03 08:45:20|1033.36|1029.36|1036.72|1032.72|1036.98|1032.98|1033.36|1029.36|26
1620031530000|2021-05-03 08:45:30|1036.51|1032.51|1038.61|1034.61|1038.61|1034.61|1035.68|1031.68|29
1620031540000|2021-05-03 08:45:40|1038.55|1034.55|1040.19|1036.19|1040.3|1036.3|1038.55|1034.55|26
1620031550000|2021-05-03 08:45:50|1040.03|1036.03|1039.95|1035.95|1040.16|1036.16|1039.82|1035.82|24
1620031560000|2021-05-03 08:46:00|1039.79|1035.79|1037.32|1033.32|1039.79|1035.79|1037.32|1033.32|27
1620031570000|2021-05-03 08:46:10|1037.27|1033.27|1036.64|1032.64|1037.27|1033.27|1036.27|1032.27|26
1620031580000|2021-05-03 08:46:20|1036.59|1032.59|1035.63|1031.63|1036.63|1032.63|1035.61|1031.61|27
1620031590000|2021-05-03 08:46:30|1035.65|1031.65|1035.09|1031.09|1035.65|1031.65|1034.54|1030.54|25
1620031600000|2021-05-03 08:46:40|1035.07|1031.07|1034.27|1030.27|1035.1|1031.1|1034.15|1030.15|21
1620031610000|2021-05-03 08:46:50|1034.37|1030.37|1034.81|1030.81|1035.07|1031.07|1034.34|1030.34|24
1620031620000|2021-05-03 08:47:00|1034.83|1030.83|1034.55|1030.55|1034.83|1030.83|1034.47|1030.47|17
1620031630000|2021-05-03 08:47:10|1034.49|1030.49|1034.46|1030.46|1034.69|1030.69|1034.46|1030.46|20
1620031640000|2021-05-03 08:47:20|1034.45|1030.45|1035.56|1031.56|1035.56|1031.56|1033.71|1029.71|25
1620031650000|2021-05-03 08:47:30|1035.31|1031.31|1034.7|1030.7|1035.48|1031.48|1034.69|1030.69|26
1620031660000|2021-05-03 08:47:40|1034.69|1030.69|1034.44|1030.44|1034.7|1030.7|1034.41|1030.41|23
1620031670000|2021-05-03 08:47:50|1034.42|1030.42|1034.63|1030.63|1034.68|1030.68|1034.41|1030.41|24
1620031680000|2021-05-03 08:48:00|1034.55|1030.55|1035.66|1031.66|1035.81|1031.81|1034.45|1030.45|23
1620031690000|2021-05-03 08:48:10|1035.51|1031.51|1033.89|1029.89|1035.51|1031.51|1033.85|1029.85|26
1620031700000|2021-05-03 08:48:20|1033.87|1029.87|1033.83|1029.83|1034.16|1030.16|1033.71|1029.71|25
1620031710000|2021-05-03 08:48:30|1033.87|1029.87|1033.62|1029.62|1033.87|1029.87|1033.58|1029.58|19
1620031720000|2021-05-03 08:48:40|1033.63|1029.63|1033.39|1029.39|1033.78|1029.78|1033.34|1029.34|27
1620031730000|2021-05-03 08:48:50|1033.37|1029.37|1033.78|1029.78|1033.92|1029.92|1033.37|1029.37|20
1620031740000|2021-05-03 08:49:00|1033.83|1029.83|1033.57|1029.57|1034.21|1030.21|1033.57|1029.57|23
1620031750000|2021-05-03 08:49:10|1033.39|1029.39|1033.9|1029.9|1034.25|1030.25|1033.39|1029.39|28
1620031760000|2021-05-03 08:49:20|1033.92|1029.92|1033.73|1029.73|1033.98|1029.98|1033.73|1029.73|24
1620031770000|2021-05-03 08:49:30|1033.74|1029.74|1034.53|1030.53|1034.53|1030.53|1033.74|1029.74|26
1620031780000|2021-05-03 08:49:40|1034.51|1030.51|1035.16|1031.16|1035.16|1031.16|1034.46|1030.46|19
1620031790000|2021-05-03 08:49:50|1035.17|1031.17|1035.87|1031.87|1035.87|1031.87|1035.16|1031.16|9
1620031800000|2021-05-03 08:50:00|1036.4|1032.4|1037.16|1033.16|1037.19|1033.19|1036.4|1032.4|11
1620031810000|2021-05-03 08:50:10|1037.18|1033.18|1036.35|1032.35|1037.47|1033.47|1036.25|1032.25|27
1620031820000|2021-05-03 08:50:20|1036.33|1032.33|1035.08|1031.08|1036.33|1032.33|1034.79|1030.79|25
1620031830000|2021-05-03 08:50:30|1034.88|1030.88|1034.67|1030.67|1034.88|1030.88|1034.02|1030.02|27
1620031840000|2021-05-03 08:50:40|1034.65|1030.65|1034.75|1030.75|1034.77|1030.77|1034.58|1030.58|19
1620031850000|2021-05-03 08:50:50|1034.74|1030.74|1034.41|1030.41|1034.74|1030.74|1033.85|1029.85|24
1620031860000|2021-05-03 08:51:00|1034.4|1030.4|1033.96|1029.96|1034.4|1030.4|1033.92|1029.92|22
1620031870000|2021-05-03 08:51:10|1033.93|1029.93|1033.81|1029.81|1033.93|1029.93|1033.64|1029.64|18
1620031880000|2021-05-03 08:51:20|1033.71|1029.71|1033.79|1029.79|1033.84|1029.84|1033.53|1029.53|24
1620031890000|2021-05-03 08:51:30|1033.77|1029.77|1033.55|1029.55|1033.83|1029.83|1033.55|1029.55|21
1620031900000|2021-05-03 08:51:40|1033.47|1029.47|1033.42|1029.42|1033.51|1029.51|1033.33|1029.33|20
1620031910000|2021-05-03 08:51:50|1033.5|1029.5|1033.46|1029.46|1033.51|1029.51|1033.43|1029.43|11
1620031920000|2021-05-03 08:52:00|1033.45|1029.45|1034.42|1030.42|1034.42|1030.42|1033.27|1029.27|22
1620031930000|2021-05-03 08:52:10|1034.48|1030.48|1034.52|1030.52|1034.69|1030.69|1034.25|1030.25|27
1620031940000|2021-05-03 08:52:20|1034.54|1030.54|1034.15|1030.15|1034.57|1030.57|1034|1030|23
1620031950000|2021-05-03 08:52:30|1034.11|1030.11|1034.71|1030.71|1034.75|1030.75|1034.09|1030.09|24
1620031960000|2021-05-03 08:52:40|1034.73|1030.73|1034.25|1030.25|1034.82|1030.82|1034.25|1030.25|22
1620031970000|2021-05-03 08:52:50|1034.26|1030.26|1034.32|1030.32|1034.49|1030.49|1034.24|1030.24|21
1620031980000|2021-05-03 08:53:00|1034.35|1030.35|1034.62|1030.62|1034.83|1030.83|1034.32|1030.32|24
1620031990000|2021-05-03 08:53:10|1034.66|1030.66|1034.33|1030.33|1034.72|1030.72|1034.33|1030.33|27
1620032000000|2021-05-03 08:53:20|1034.44|1030.44|1033.85|1029.85|1034.45|1030.45|1033.79|1029.79|24
1620032010000|2021-05-03 08:53:30|1033.83|1029.83|1033.79|1029.79|1033.83|1029.83|1033.69|1029.69|16
1620032020000|2021-05-03 08:53:40|1033.78|1029.78|1033.65|1029.65|1034.02|1030.02|1033.58|1029.58|22
1620032030000|2021-05-03 08:53:50|1033.79|1029.79|1032.8|1028.8|1033.79|1029.79|1032.79|1028.79|26
1620032040000|2021-05-03 08:54:00|1032.82|1028.82|1033.82|1029.82|1033.82|1029.82|1032.8|1028.8|20
1620032050000|2021-05-03 08:54:10|1033.86|1029.86|1033.31|1029.31|1033.99|1029.99|1033.31|1029.31|19
1620032060000|2021-05-03 08:54:20|1033.21|1029.21|1033.46|1029.46|1033.47|1029.47|1032.94|1028.94|21
1620032070000|2021-05-03 08:54:30|1033.44|1029.44|1033.25|1029.25|1033.44|1029.44|1033.19|1029.19|16
1620032080000|2021-05-03 08:54:40|1033.24|1029.24|1032.82|1028.82|1033.24|1029.24|1032.81|1028.81|22
1620032090000|2021-05-03 08:54:50|1032.83|1028.83|1032.85|1028.85|1032.85|1028.85|1032.66|1028.66|21
1620032100000|2021-05-03 08:55:00|1032.86|1028.86|1032.61|1028.61|1032.9|1028.9|1032.61|1028.61|9
1620032110000|2021-05-03 08:55:10|1032.63|1028.63|1031.41|1027.41|1032.63|1028.63|1031.41|1027.41|23
1620032120000|2021-05-03 08:55:20|1031.28|1027.28|1031.76|1027.76|1031.79|1027.79|1030.63|1026.63|23
1620032130000|2021-05-03 08:55:30|1031.77|1027.77|1031.38|1027.38|1031.77|1027.77|1031.32|1027.32|27
1620032140000|2021-05-03 08:55:40|1031.39|1027.39|1030.74|1026.74|1031.53|1027.53|1030.73|1026.73|21
1620032150000|2021-05-03 08:55:50|1030.85|1026.85|1031.22|1027.22|1031.47|1027.47|1030.82|1026.82|18
1620032160000|2021-05-03 08:56:00|1031.21|1027.21|1031.32|1027.32|1031.38|1027.38|1031.01|1027.01|19
1620032170000|2021-05-03 08:56:10|1031.31|1027.31|1032.53|1028.53|1032.63|1028.63|1031.31|1027.31|25
1620032180000|2021-05-03 08:56:20|1032.52|1028.52|1031.51|1027.51|1032.53|1028.53|1031.5|1027.5|25
1620032190000|2021-05-03 08:56:30|1031.54|1027.54|1031.42|1027.42|1031.68|1027.68|1031.42|1027.42|20
1620032200000|2021-05-03 08:56:40|1031.5|1027.5|1031.53|1027.53|1031.75|1027.75|1031.38|1027.38|23
1620032210000|2021-05-03 08:56:50|1031.5|1027.5|1031.21|1027.21|1031.73|1027.73|1030.88|1026.88|21
1620032220000|2021-05-03 08:57:00|1031.35|1027.35|1031.43|1027.43|1031.85|1027.85|1031.35|1027.35|22
1620032230000|2021-05-03 08:57:10|1031.35|1027.35|1031.16|1027.16|1031.35|1027.35|1030.97|1026.97|21
1620032240000|2021-05-03 08:57:20|1031.22|1027.22|1031.54|1027.54|1031.79|1027.79|1031.22|1027.22|21
1620032250000|2021-05-03 08:57:30|1031.52|1027.52|1030.91|1026.91|1031.53|1027.53|1030.84|1026.84|26
1620032260000|2021-05-03 08:57:40|1031.06|1027.06|1031.07|1027.07|1031.26|1027.26|1030.96|1026.96|25
1620032270000|2021-05-03 08:57:50|1031.08|1027.08|1030.7|1026.7|1031.21|1027.21|1030.69|1026.69|17
1620032280000|2021-05-03 08:58:00|1030.62|1026.62|1030.55|1026.55|1030.7|1026.7|1030.49|1026.49|15
1620032290000|2021-05-03 08:58:10|1030.58|1026.58|1031.84|1027.84|1031.84|1027.84|1030.58|1026.58|25
1620032300000|2021-05-03 08:58:20|1031.85|1027.85|1031.54|1027.54|1031.88|1027.88|1031.54|1027.54|16
1620032310000|2021-05-03 08:58:30|1031.58|1027.58|1030.84|1026.84|1031.62|1027.62|1030.83|1026.83|19
1620032320000|2021-05-03 08:58:40|1030.83|1026.83|1030.58|1026.58|1030.94|1026.94|1030.27|1026.27|20
1620032330000|2021-05-03 08:58:50|1030.65|1026.65|1030.14|1026.14|1030.65|1026.65|1030.02|1026.02|22
1620032340000|2021-05-03 08:59:00|1030.2|1026.2|1030.29|1026.29|1030.38|1026.38|1030.1|1026.1|12
1620032350000|2021-05-03 08:59:10|1030.31|1026.31|1030.46|1026.46|1030.46|1026.46|1030.02|1026.02|16
1620032360000|2021-05-03 08:59:20|1030.47|1026.47|1030.91|1026.91|1030.91|1026.91|1030.45|1026.45|22
1620032370000|2021-05-03 08:59:30|1030.92|1026.92|1030.92|1026.92|1030.92|1026.92|1030.89|1026.89|13
1620032380000|2021-05-03 08:59:40|1030.91|1026.91|1030.83|1026.83|1030.92|1026.92|1030.68|1026.68|12
1620032390000|2021-05-03 08:59:50|1030.89|1026.89|1030.86|1026.86|1030.91|1026.91|1030.79|1026.79|17
1620032400000|2021-05-03 09:00:00|1030.82|1026.82|1031.94|1027.94|1031.97|1027.97|1030.82|1026.82|21
1620032410000|2021-05-03 09:00:10|1031.88|1027.88|1032.16|1028.16|1032.16|1028.16|1031.88|1027.88|24
1620032420000|2021-05-03 09:00:20|1032.18|1028.18|1032.95|1028.95|1033.03|1029.03|1032.18|1028.18|17
1620032430000|2021-05-03 09:00:30|1032.94|1028.94|1032.83|1028.83|1033.34|1029.34|1032.83|1028.83|18
1620032440000|2021-05-03 09:00:40|1032.8|1028.8|1032.36|1028.36|1032.95|1028.95|1032.36|1028.36|23
1620032450000|2021-05-03 09:00:50|1032.34|1028.34|1033.03|1029.03|1033.1|1029.1|1032.34|1028.34|21
1620032460000|2021-05-03 09:01:00|1032.97|1028.97|1033.04|1029.04|1033.11|1029.11|1032.97|1028.97|6
1620032470000|2021-05-03 09:01:10|1032.96|1028.96|1033.06|1029.06|1033.17|1029.17|1032.96|1028.96|17
1620032480000|2021-05-03 09:01:20|1033.01|1029.01|1032.49|1028.49|1033.09|1029.09|1032.2|1028.2|22
1620032490000|2021-05-03 09:01:30|1032.53|1028.53|1031.24|1027.24|1032.54|1028.54|1031.08|1027.08|25
1620032500000|2021-05-03 09:01:40|1031.25|1027.25|1031.05|1027.05|1031.6|1027.6|1031.05|1027.05|24
1620032510000|2021-05-03 09:01:50|1031.07|1027.07|1030.73|1026.73|1031.12|1027.12|1030.63|1026.63|24
1620032520000|2021-05-03 09:02:00|1030.74|1026.74|1030.73|1026.73|1030.94|1026.94|1030.7|1026.7|20
1620032530000|2021-05-03 09:02:10|1030.74|1026.74|1030.86|1026.86|1030.89|1026.89|1030.74|1026.74|16
1620032540000|2021-05-03 09:02:20|1030.85|1026.85|1030.33|1026.33|1030.87|1026.87|1030.22|1026.22|17
1620032550000|2021-05-03 09:02:30|1030.43|1026.43|1030.42|1026.42|1030.45|1026.45|1030.2|1026.2|20
1620032560000|2021-05-03 09:02:40|1030.31|1026.31|1029.83|1025.83|1030.46|1026.46|1029.83|1025.83|21
1620032570000|2021-05-03 09:02:50|1029.81|1025.81|1029.56|1025.56|1029.84|1025.84|1029.56|1025.56|13
1620032580000|2021-05-03 09:03:00|1029.5|1025.5|1029.29|1025.29|1029.5|1025.5|1029.21|1025.21|17
1620032590000|2021-05-03 09:03:10|1029.28|1025.28|1028.75|1024.75|1029.3|1025.3|1028.69|1024.69|18
1620032600000|2021-05-03 09:03:20|1028.73|1024.73|1028.32|1024.32|1028.73|1024.73|1028.31|1024.31|24
1620032610000|2021-05-03 09:03:30|1028.36|1024.36|1028.08|1024.08|1028.46|1024.46|1028.03|1024.03|23
1620032620000|2021-05-03 09:03:40|1028.07|1024.07|1027.2|1023.2|1028.08|1024.08|1027.14|1023.14|19
1620032630000|2021-05-03 09:03:50|1027.22|1023.22|1028.59|1024.59|1028.72|1024.72|1027.11|1023.11|23
1620032640000|2021-05-03 09:04:00|1028.63|1024.63|1027.94|1023.94|1028.63|1024.63|1027.89|1023.89|18
1620032650000|2021-05-03 09:04:10|1027.98|1023.98|1026.79|1022.79|1027.98|1023.98|1026.79|1022.79|18
1620032660000|2021-05-03 09:04:20|1026.73|1022.73|1025.84|1021.84|1026.83|1022.83|1025.83|1021.83|27
1620032670000|2021-05-03 09:04:30|1025.86|1021.86|1025.97|1021.97|1026.64|1022.64|1025.86|1021.86|23
1620032680000|2021-05-03 09:04:40|1025.82|1021.82|1025.41|1021.41|1025.82|1021.82|1024.75|1020.75|24
1620032690000|2021-05-03 09:04:50|1025.43|1021.43|1025.02|1021.02|1025.48|1021.48|1025.02|1021.02|25
1620032700000|2021-05-03 09:05:00|1024.72|1020.72|1024.71|1020.71|1025.29|1021.29|1024.63|1020.63|28
1620032710000|2021-05-03 09:05:10|1024.89|1020.89|1023.83|1019.83|1024.97|1020.97|1023.83|1019.83|25
1620032720000|2021-05-03 09:05:20|1023.74|1019.74|1022.42|1018.42|1023.74|1019.74|1022.42|1018.42|25
1620032730000|2021-05-03 09:05:30|1022.43|1018.43|1023.08|1019.08|1023.1|1019.1|1022.43|1018.43|27
1620032740000|2021-05-03 09:05:40|1023.01|1019.01|1023.24|1019.24|1023.3|1019.3|1022.85|1018.85|27
1620032750000|2021-05-03 09:05:50|1023.2|1019.2|1023.55|1019.55|1023.55|1019.55|1023.19|1019.19|18
1620032760000|2021-05-03 09:06:00|1023.58|1019.58|1024.92|1020.92|1024.93|1020.93|1023.58|1019.58|22
1620032770000|2021-05-03 09:06:10|1025.07|1021.07|1024.6|1020.6|1025.07|1021.07|1024.51|1020.51|25
1620032780000|2021-05-03 09:06:20|1024.45|1020.45|1023.44|1019.44|1024.45|1020.45|1023.43|1019.43|22
1620032790000|2021-05-03 09:06:30|1023.08|1019.08|1023.42|1019.42|1023.92|1019.92|1023.08|1019.08|23
1620032800000|2021-05-03 09:06:40|1023.47|1019.47|1023.07|1019.07|1023.96|1019.96|1023.04|1019.04|24
1620032810000|2021-05-03 09:06:50|1023.11|1019.11|1023.42|1019.42|1023.42|1019.42|1023.11|1019.11|23
1620032820000|2021-05-03 09:07:00|1023.54|1019.54|1023|1019|1023.71|1019.71|1022.97|1018.97|23
1620032830000|2021-05-03 09:07:10|1022.99|1018.99|1022.61|1018.61|1023|1019|1022.61|1018.61|17
1620032840000|2021-05-03 09:07:20|1022.56|1018.56|1022.16|1018.16|1022.62|1018.62|1022.16|1018.16|20
1620032850000|2021-05-03 09:07:30|1022.04|1018.04|1020.81|1016.81|1022.04|1018.04|1020.81|1016.81|24
1620032860000|2021-05-03 09:07:40|1020.8|1016.8|1021.23|1017.23|1021.36|1017.36|1020.69|1016.69|28
1620032870000|2021-05-03 09:07:50|1021.22|1017.22|1020.28|1016.28|1021.27|1017.27|1020.21|1016.21|24
1620032880000|2021-05-03 09:08:00|1020.27|1016.27|1019.26|1015.26|1020.39|1016.39|1019.26|1015.26|27
1620032890000|2021-05-03 09:08:10|1019.19|1015.19|1018.61|1014.61|1019.19|1015.19|1018.55|1014.55|25
1620032900000|2021-05-03 09:08:20|1018.56|1014.56|1018.48|1014.48|1018.68|1014.68|1018.48|1014.48|19
1620032910000|2021-05-03 09:08:30|1018.56|1014.56|1018.01|1014.01|1018.56|1014.56|1017.96|1013.96|23
1620032920000|2021-05-03 09:08:40|1018.03|1014.03|1017.16|1013.16|1018.03|1014.03|1016.42|1012.42|25
1620032930000|2021-05-03 09:08:50|1017.44|1013.44|1016.85|1012.85|1017.46|1013.46|1016.85|1012.85|17
1620032940000|2021-05-03 09:09:00|1016.83|1012.83|1017.7|1013.7|1017.92|1013.92|1016.83|1012.83|25
1620032950000|2021-05-03 09:09:10|1017.74|1013.74|1018.28|1014.28|1018.32|1014.32|1017.72|1013.72|21
1620032960000|2021-05-03 09:09:20|1018.3|1014.3|1020.24|1016.24|1020.27|1016.27|1018.3|1014.3|25
1620032970000|2021-05-03 09:09:30|1020.11|1016.11|1018.85|1014.85|1020.65|1016.65|1018.85|1014.85|28
1620032980000|2021-05-03 09:09:40|1018.88|1014.88|1019.14|1015.14|1019.2|1015.2|1018.86|1014.86|17
1620032990000|2021-05-03 09:09:50|1019.24|1015.24|1019.42|1015.42|1019.78|1015.78|1019.23|1015.23|16
1620033000000|2021-05-03 09:10:00|1019.45|1015.45|1020.51|1016.51|1020.56|1016.56|1019.45|1015.45|17
1620033010000|2021-05-03 09:10:10|1020.61|1016.61|1020.89|1016.89|1020.94|1016.94|1020.51|1016.51|13
1620033020000|2021-05-03 09:10:20|1020.65|1016.65|1020.08|1016.08|1020.71|1016.71|1020.05|1016.05|23
1620033030000|2021-05-03 09:10:30|1020.05|1016.05|1020.18|1016.18|1020.36|1016.36|1019.98|1015.98|23
1620033040000|2021-05-03 09:10:40|1020.2|1016.2|1021.22|1017.22|1021.22|1017.22|1020.13|1016.13|20
1620033050000|2021-05-03 09:10:50|1021.11|1017.11|1020.91|1016.91|1021.66|1017.66|1020.91|1016.91|23
1620033060000|2021-05-03 09:11:00|1020.77|1016.77|1021.77|1017.77|1021.82|1017.82|1020.7|1016.7|29
1620033070000|2021-05-03 09:11:10|1021.92|1017.92|1022.04|1018.04|1022.14|1018.14|1021.79|1017.79|17
1620033080000|2021-05-03 09:11:20|1022.06|1018.06|1022.32|1018.32|1022.35|1018.35|1021.97|1017.97|21
1620033090000|2021-05-03 09:11:30|1022.42|1018.42|1024.3|1020.3|1024.3|1020.3|1022.42|1018.42|23
1620033100000|2021-05-03 09:11:40|1024.32|1020.32|1023.98|1019.98|1024.41|1020.41|1023.98|1019.98|18
1620033110000|2021-05-03 09:11:50|1023.79|1019.79|1022.76|1018.76|1024.03|1020.03|1022.76|1018.76|28
1620033120000|2021-05-03 09:12:00|1022.9|1018.9|1022.84|1018.84|1023.35|1019.35|1022.74|1018.74|25
1620033130000|2021-05-03 09:12:10|1022.79|1018.79|1020.79|1016.79|1022.79|1018.79|1020.65|1016.65|24
1620033140000|2021-05-03 09:12:20|1020.73|1016.73|1020.84|1016.84|1020.87|1016.87|1020.66|1016.66|22
1620033150000|2021-05-03 09:12:30|1020.87|1016.87|1021.76|1017.76|1021.79|1017.79|1020.82|1016.82|26
1620033160000|2021-05-03 09:12:40|1021.77|1017.77|1021.6|1017.6|1022.07|1018.07|1021.6|1017.6|24
1620033170000|2021-05-03 09:12:50|1021.61|1017.61|1021.77|1017.77|1021.78|1017.78|1021.05|1017.05|22
1620033180000|2021-05-03 09:13:00|1021.85|1017.85|1022.16|1018.16|1022.25|1018.25|1021.85|1017.85|24
1620033190000|2021-05-03 09:13:10|1022.14|1018.14|1022.2|1018.2|1022.33|1018.33|1022.12|1018.12|23
1620033200000|2021-05-03 09:13:20|1022.17|1018.17|1022.03|1018.03|1022.44|1018.44|1022.03|1018.03|19
1620033210000|2021-05-03 09:13:30|1022.02|1018.02|1021.82|1017.82|1022.06|1018.06|1021.6|1017.6|20
1620033220000|2021-05-03 09:13:40|1021.6|1017.6|1021.28|1017.28|1021.6|1017.6|1021.25|1017.25|21
1620033230000|2021-05-03 09:13:50|1021.27|1017.27|1021.51|1017.51|1021.53|1017.53|1021.27|1017.27|14
1620033240000|2021-05-03 09:14:00|1021.4|1017.4|1021.61|1017.61|1021.65|1017.65|1021.38|1017.38|13
1620033250000|2021-05-03 09:14:10|1021.56|1017.56|1021.86|1017.86|1021.96|1017.96|1021.46|1017.46|12
1620033260000|2021-05-03 09:14:20|1021.92|1017.92|1021.5|1017.5|1021.94|1017.94|1021.49|1017.49|19
1620033270000|2021-05-03 09:14:30|1021.37|1017.37|1021.59|1017.59|1021.62|1017.62|1021.15|1017.15|20
1620033280000|2021-05-03 09:14:40|1021.6|1017.6|1021.7|1017.7|1021.71|1017.71|1021.39|1017.39|18
1620033290000|2021-05-03 09:14:50|1021.68|1017.68|1021.58|1017.58|1021.76|1017.76|1021.46|1017.46|20
1620033300000|2021-05-03 09:15:00|1021.54|1017.54|1021.63|1017.63|1021.67|1017.67|1021.43|1017.43|25
1620033310000|2021-05-03 09:15:10|1021.68|1017.68|1022.1|1018.1|1022.15|1018.15|1021.52|1017.52|20
1620033320000|2021-05-03 09:15:20|1022.15|1018.15|1022.16|1018.16|1022.3|1018.3|1021.91|1017.91|21
1620033330000|2021-05-03 09:15:30|1022.05|1018.05|1022.41|1018.41|1022.41|1018.41|1021.89|1017.89|20
1620033340000|2021-05-03 09:15:40|1022.3|1018.3|1022.72|1018.72|1022.74|1018.74|1022.23|1018.23|19
1620033350000|2021-05-03 09:15:50|1022.74|1018.74|1022.88|1018.88|1022.88|1018.88|1022.61|1018.61|20
1620033360000|2021-05-03 09:16:00|1023.11|1019.11|1023.94|1019.94|1024.06|1020.06|1023.03|1019.03|27
1620033370000|2021-05-03 09:16:10|1023.92|1019.92|1023.06|1019.06|1023.92|1019.92|1023.06|1019.06|24
1620033380000|2021-05-03 09:16:20|1023.04|1019.04|1023.47|1019.47|1023.47|1019.47|1022.64|1018.64|24
1620033390000|2021-05-03 09:16:30|1023.59|1019.59|1023.84|1019.84|1023.86|1019.86|1023.54|1019.54|17
1620033400000|2021-05-03 09:16:40|1023.9|1019.9|1023.56|1019.56|1024.01|1020.01|1023.51|1019.51|23
1620033410000|2021-05-03 09:16:50|1023.68|1019.68|1023.73|1019.73|1023.82|1019.82|1023.68|1019.68|13
1620033420000|2021-05-03 09:17:00|1023.72|1019.72|1023.51|1019.51|1023.8|1019.8|1023.51|1019.51|23
1620033430000|2021-05-03 09:17:10|1023.47|1019.47|1023.78|1019.78|1023.82|1019.82|1023.47|1019.47|23
1620033440000|2021-05-03 09:17:20|1023.77|1019.77|1023.51|1019.51|1023.89|1019.89|1023.21|1019.21|25
1620033450000|2021-05-03 09:17:30|1023.45|1019.45|1023.26|1019.26|1023.59|1019.59|1023.26|1019.26|25
1620033460000|2021-05-03 09:17:40|1023.04|1019.04|1023.12|1019.12|1023.31|1019.31|1022.69|1018.69|24
1620033470000|2021-05-03 09:17:50|1023.13|1019.13|1023.07|1019.07|1023.33|1019.33|1022.86|1018.86|21
1620033480000|2021-05-03 09:18:00|1023.08|1019.08|1023.39|1019.39|1023.45|1019.45|1023.06|1019.06|27
1620033490000|2021-05-03 09:18:10|1023.44|1019.44|1023.21|1019.21|1023.87|1019.87|1023.21|1019.21|25
1620033500000|2021-05-03 09:18:20|1023.16|1019.16|1023.54|1019.54|1023.56|1019.56|1023.09|1019.09|25
1620033510000|2021-05-03 09:18:30|1023.53|1019.53|1023.76|1019.76|1023.76|1019.76|1023.46|1019.46|24
1620033520000|2021-05-03 09:18:40|1023.74|1019.74|1023.58|1019.58|1023.78|1019.78|1023.55|1019.55|25
1620033530000|2021-05-03 09:18:50|1023.62|1019.62|1023.56|1019.56|1023.92|1019.92|1023.56|1019.56|26
1620033540000|2021-05-03 09:19:00|1023.44|1019.44|1023.69|1019.69|1023.77|1019.77|1023.44|1019.44|18
1620033550000|2021-05-03 09:19:10|1023.72|1019.72|1023.55|1019.55|1023.73|1019.73|1023.47|1019.47|22
1620033560000|2021-05-03 09:19:20|1023.49|1019.49|1023.54|1019.54|1023.58|1019.58|1023.49|1019.49|11
1620033570000|2021-05-03 09:19:30|1023.52|1019.52|1022.4|1018.4|1023.52|1019.52|1022.4|1018.4|15
1620033580000|2021-05-03 09:19:40|1022.42|1018.42|1021.36|1017.36|1022.42|1018.42|1021.12|1017.12|23
1620033590000|2021-05-03 09:19:50|1021.37|1017.37|1021.45|1017.45|1021.53|1017.53|1021.26|1017.26|23
1620033600000|2021-05-03 09:20:00|1021.49|1017.49|1021.02|1017.02|1021.53|1017.53|1021.02|1017.02|23
1620033610000|2021-05-03 09:20:10|1021.03|1017.03|1021.64|1017.64|1021.64|1017.64|1020.83|1016.83|23
1620033620000|2021-05-03 09:20:20|1021.62|1017.62|1021.24|1017.24|1021.64|1017.64|1021.14|1017.14|26
1620033630000|2021-05-03 09:20:30|1021.44|1017.44|1021.37|1017.37|1021.44|1017.44|1021.25|1017.25|24
1620033640000|2021-05-03 09:20:40|1021.31|1017.31|1021.31|1017.31|1021.33|1017.33|1021.18|1017.18|20
1620033650000|2021-05-03 09:20:50|1021.32|1017.32|1021.09|1017.09|1021.32|1017.32|1020.94|1016.94|16
1620033660000|2021-05-03 09:21:00|1021.03|1017.03|1021.25|1017.25|1021.25|1017.25|1020.95|1016.95|18
1620033670000|2021-05-03 09:21:10|1021.26|1017.26|1021.75|1017.75|1021.91|1017.91|1021.26|1017.26|20
1620033680000|2021-05-03 09:21:20|1021.78|1017.78|1022.12|1018.12|1022.2|1018.2|1021.69|1017.69|23
1620033690000|2021-05-03 09:21:30|1022.15|1018.15|1022.23|1018.23|1022.26|1018.26|1021.9|1017.9|22
1620033700000|2021-05-03 09:21:40|1022.27|1018.27|1022.51|1018.51|1022.51|1018.51|1022.2|1018.2|9
1620033710000|2021-05-03 09:21:50|1022.47|1018.47|1022.96|1018.96|1022.96|1018.96|1022.45|1018.45|11
1620033720000|2021-05-03 09:22:00|1022.94|1018.94|1023.07|1019.07|1023.12|1019.12|1022.94|1018.94|17
1620033730000|2021-05-03 09:22:10|1023.06|1019.06|1022.41|1018.41|1023.13|1019.13|1022.38|1018.38|17
1620033740000|2021-05-03 09:22:20|1022.43|1018.43|1022.11|1018.11|1022.43|1018.43|1022.11|1018.11|17
1620033750000|2021-05-03 09:22:30|1022.03|1018.03|1021.92|1017.92|1022.14|1018.14|1021.88|1017.88|18
1620033760000|2021-05-03 09:22:40|1021.9|1017.9|1021.88|1017.88|1021.93|1017.93|1021.86|1017.86|13
1620033770000|2021-05-03 09:22:50|1021.89|1017.89|1021.92|1017.92|1021.97|1017.97|1021.88|1017.88|11
1620033780000|2021-05-03 09:23:00|1021.94|1017.94|1022.71|1018.71|1022.73|1018.73|1021.94|1017.94|25
1620033790000|2021-05-03 09:23:10|1022.69|1018.69|1022.74|1018.74|1022.79|1018.79|1022.61|1018.61|21
1620033800000|2021-05-03 09:23:20|1022.72|1018.72|1022.48|1018.48|1022.73|1018.73|1022.48|1018.48|16
1620033810000|2021-05-03 09:23:30|1022.46|1018.46|1022.56|1018.56|1022.68|1018.68|1022.46|1018.46|14
1620033820000|2021-05-03 09:23:40|1022.58|1018.58|1022.09|1018.09|1022.58|1018.58|1021.76|1017.76|22
1620033830000|2021-05-03 09:23:50|1022.02|1018.02|1022.36|1018.36|1022.86|1018.86|1022.02|1018.02|25
1620033840000|2021-05-03 09:24:00|1022.35|1018.35|1022.01|1018.01|1022.35|1018.35|1022|1018|20
1620033850000|2021-05-03 09:24:10|1022.02|1018.02|1022.18|1018.18|1022.18|1018.18|1021.83|1017.83|27
1620033860000|2021-05-03 09:24:20|1022.22|1018.22|1021.83|1017.83|1022.24|1018.24|1021.83|1017.83|23
1620033870000|2021-05-03 09:24:30|1021.86|1017.86|1022.03|1018.03|1022.05|1018.05|1021.86|1017.86|25
1620033880000|2021-05-03 09:24:40|1022.04|1018.04|1021.56|1017.56|1022.04|1018.04|1021.56|1017.56|22
1620033890000|2021-05-03 09:24:50|1021.54|1017.54|1021.52|1017.52|1021.63|1017.63|1021.51|1017.51|23
1620033900000|2021-05-03 09:25:00|1021.51|1017.51|1021.25|1017.25|1021.81|1017.81|1021.21|1017.21|23
1620033910000|2021-05-03 09:25:10|1021.26|1017.26|1019.99|1015.99|1021.31|1017.31|1019.96|1015.96|23
1620033920000|2021-05-03 09:25:20|1019.98|1015.98|1019.78|1015.78|1019.98|1015.98|1019.77|1015.77|21
1620033930000|2021-05-03 09:25:30|1019.74|1015.74|1018.56|1014.56|1019.74|1015.74|1018.56|1014.56|19
1620033940000|2021-05-03 09:25:40|1018.48|1014.48|1018.88|1014.88|1019.09|1015.09|1018.37|1014.37|25
1620033950000|2021-05-03 09:25:50|1018.87|1014.87|1018.81|1014.81|1018.94|1014.94|1018.74|1014.74|24
1620033960000|2021-05-03 09:26:00|1018.86|1014.86|1019.12|1015.12|1019.49|1015.49|1018.86|1014.86|19
1620033970000|2021-05-03 09:26:10|1019.1|1015.1|1020.63|1016.63|1020.63|1016.63|1019.1|1015.1|26
1620033980000|2021-05-03 09:26:20|1020.68|1016.68|1020.34|1016.34|1020.74|1016.74|1020.34|1016.34|23
1620033990000|2021-05-03 09:26:30|1020.33|1016.33|1020.82|1016.82|1020.82|1016.82|1020.33|1016.33|19
1620034000000|2021-05-03 09:26:40|1020.83|1016.83|1021.08|1017.08|1021.08|1017.08|1020.79|1016.79|19
1620034010000|2021-05-03 09:26:50|1021.04|1017.04|1020.31|1016.31|1021.08|1017.08|1020.27|1016.27|17
1620034020000|2021-05-03 09:27:00|1020.33|1016.33|1019.76|1015.76|1020.42|1016.42|1019.61|1015.61|20
1620034030000|2021-05-03 09:27:10|1019.75|1015.75|1018.29|1014.29|1019.75|1015.75|1018.29|1014.29|17
1620034040000|2021-05-03 09:27:20|1018.28|1014.28|1018.11|1014.11|1018.29|1014.29|1018.05|1014.05|24
1620034050000|2021-05-03 09:27:30|1018.17|1014.17|1018.11|1014.11|1018.17|1014.17|1018.04|1014.04|20
1620034060000|2021-05-03 09:27:40|1018.1|1014.1|1018.5|1014.5|1018.5|1014.5|1018.1|1014.1|19
1620034070000|2021-05-03 09:27:50|1018.49|1014.49|1018.61|1014.61|1018.61|1014.61|1018.2|1014.2|23
1620034080000|2021-05-03 09:28:00|1018.62|1014.62|1019.15|1015.15|1019.15|1015.15|1018.62|1014.62|16
1620034090000|2021-05-03 09:28:10|1019.14|1015.14|1019.09|1015.09|1019.15|1015.15|1019.04|1015.04|12
1620034100000|2021-05-03 09:28:20|1019.12|1015.12|1019.53|1015.53|1019.68|1015.68|1019.12|1015.12|20
1620034110000|2021-05-03 09:28:30|1019.54|1015.54|1019.52|1015.52|1019.55|1015.55|1019.49|1015.49|12
1620034120000|2021-05-03 09:28:40|1019.51|1015.51|1019.2|1015.2|1019.51|1015.51|1019.16|1015.16|15
1620034130000|2021-05-03 09:28:50|1019.17|1015.17|1019.29|1015.29|1019.35|1015.35|1019.16|1015.16|20
1620034140000|2021-05-03 09:29:00|1019.28|1015.28|1019.35|1015.35|1019.35|1015.35|1019.22|1015.22|16
1620034150000|2021-05-03 09:29:10|1019.34|1015.34|1019.97|1015.97|1020.11|1016.11|1019.34|1015.34|21
1620034160000|2021-05-03 09:29:20|1019.98|1015.98|1019.32|1015.32|1020.03|1016.03|1019.28|1015.28|21
1620034170000|2021-05-03 09:29:30|1019.33|1015.33|1019.61|1015.61|1019.61|1015.61|1019.3|1015.3|19
1620034180000|2021-05-03 09:29:40|1019.5|1015.5|1019.45|1015.45|1019.54|1015.54|1019.4|1015.4|16
1620034190000|2021-05-03 09:29:50|1019.48|1015.48|1019.68|1015.68|1019.7|1015.7|1019.43|1015.43|21
1620034200000|2021-05-03 09:30:00|1019.67|1015.67|1019.82|1015.82|1019.82|1015.82|1019.62|1015.62|13
1620034210000|2021-05-03 09:30:10|1019.81|1015.81|1020.08|1016.08|1020.09|1016.09|1019.81|1015.81|18
1620034220000|2021-05-03 09:30:20|1020.07|1016.07|1020.78|1016.78|1020.78|1016.78|1020.07|1016.07|13
1620034230000|2021-05-03 09:30:30|1020.85|1016.85|1021.01|1017.01|1021.01|1017.01|1020.83|1016.83|24
1620034240000|2021-05-03 09:30:40|1020.97|1016.97|1020.94|1016.94|1021|1017|1020.93|1016.93|16
1620034250000|2021-05-03 09:30:50|1021.04|1017.04|1021.09|1017.09|1021.11|1017.11|1021.03|1017.03|15
1620034260000|2021-05-03 09:31:00|1021.08|1017.08|1021.21|1017.21|1021.22|1017.22|1021.03|1017.03|21
1620034270000|2021-05-03 09:31:10|1021.2|1017.2|1021.23|1017.23|1021.23|1017.23|1021.2|1017.2|15
1620034280000|2021-05-03 09:31:20|1021.22|1017.22|1020.97|1016.97|1021.24|1017.24|1020.97|1016.97|16
1620034290000|2021-05-03 09:31:30|1020.95|1016.95|1021.59|1017.59|1021.59|1017.59|1020.68|1016.68|15
1620034300000|2021-05-03 09:31:40|1021.57|1017.57|1021.29|1017.29|1021.71|1017.71|1021.28|1017.28|16
1620034310000|2021-05-03 09:31:50|1021.31|1017.31|1021.64|1017.64|1021.65|1017.65|1021.3|1017.3|20
1620034320000|2021-05-03 09:32:00|1021.63|1017.63|1021.62|1017.62|1021.75|1017.75|1021.55|1017.55|22
1620034330000|2021-05-03 09:32:10|1021.44|1017.44|1021.16|1017.16|1021.44|1017.44|1020.62|1016.62|24
1620034340000|2021-05-03 09:32:20|1021.42|1017.42|1021.44|1017.44|1021.62|1017.62|1021.34|1017.34|25
1620034350000|2021-05-03 09:32:30|1021.59|1017.59|1021.9|1017.9|1021.9|1017.9|1021.49|1017.49|18
1620034360000|2021-05-03 09:32:40|1022.06|1018.06|1024.08|1020.08|1024.08|1020.08|1022.06|1018.06|26
1620034370000|2021-05-03 09:32:50|1024.35|1020.35|1024.72|1020.72|1024.72|1020.72|1024.31|1020.31|26
1620034380000|2021-05-03 09:33:00|1024.76|1020.76|1023.38|1019.38|1024.76|1020.76|1023.37|1019.37|23
1620034390000|2021-05-03 09:33:10|1023.41|1019.41|1022.52|1018.52|1023.41|1019.41|1022.38|1018.38|24
1620034400000|2021-05-03 09:33:20|1022.5|1018.5|1021.6|1017.6|1022.52|1018.52|1021.59|1017.59|19
1620034410000|2021-05-03 09:33:30|1021.58|1017.58|1021.22|1017.22|1021.68|1017.68|1021.22|1017.22|18
1620034420000|2021-05-03 09:33:40|1021.33|1017.33|1021.16|1017.16|1021.41|1017.41|1021.12|1017.12|18
1620034430000|2021-05-03 09:33:50|1021.15|1017.15|1020.92|1016.92|1021.15|1017.15|1020.89|1016.89|19
1620034440000|2021-05-03 09:34:00|1020.96|1016.96|1020.32|1016.32|1021.14|1017.14|1020.24|1016.24|25
1620034450000|2021-05-03 09:34:10|1020.35|1016.35|1020.5|1016.5|1020.62|1016.62|1020.29|1016.29|15
1620034460000|2021-05-03 09:34:20|1020.49|1016.49|1020.99|1016.99|1021.11|1017.11|1020.45|1016.45|25
1620034470000|2021-05-03 09:34:30|1020.91|1016.91|1020.96|1016.96|1021.25|1017.25|1020.65|1016.65|25
1620034480000|2021-05-03 09:34:40|1020.98|1016.98|1021.75|1017.75|1021.75|1017.75|1020.97|1016.97|20
1620034490000|2021-05-03 09:34:50|1021.88|1017.88|1021.64|1017.64|1022.1|1018.1|1021.61|1017.61|22
1620034500000|2021-05-03 09:35:00|1021.63|1017.63|1022|1018|1022|1018|1021.63|1017.63|21
1620034510000|2021-05-03 09:35:10|1022.01|1018.01|1023.47|1019.47|1023.48|1019.48|1022.01|1018.01|23
1620034520000|2021-05-03 09:35:20|1023.46|1019.46|1023.44|1019.44|1023.49|1019.49|1023.27|1019.27|26
1620034530000|2021-05-03 09:35:30|1023.49|1019.49|1023.45|1019.45|1023.49|1019.49|1023.3|1019.3|21
1620034540000|2021-05-03 09:35:40|1023.43|1019.43|1022.75|1018.75|1023.45|1019.45|1022.75|1018.75|20
1620034550000|2021-05-03 09:35:50|1022.63|1018.63|1022.63|1018.63|1022.66|1018.66|1021.93|1017.93|23
1620034560000|2021-05-03 09:36:00|1022.86|1018.86|1022.77|1018.77|1023.23|1019.23|1022.77|1018.77|26
1620034570000|2021-05-03 09:36:10|1022.75|1018.75|1023.49|1019.49|1023.49|1019.49|1022.75|1018.75|21
1620034580000|2021-05-03 09:36:20|1023.42|1019.42|1023.44|1019.44|1023.54|1019.54|1023.21|1019.21|26
1620034590000|2021-05-03 09:36:30|1023.46|1019.46|1023.6|1019.6|1023.66|1019.66|1023.36|1019.36|21
1620034600000|2021-05-03 09:36:40|1023.56|1019.56|1023.57|1019.57|1023.86|1019.86|1023.56|1019.56|26
1620034610000|2021-05-03 09:36:50|1023.59|1019.59|1023.34|1019.34|1023.7|1019.7|1023.34|1019.34|20
1620034620000|2021-05-03 09:37:00|1023.33|1019.33|1023.22|1019.22|1023.33|1019.33|1023.01|1019.01|22
1620034630000|2021-05-03 09:37:10|1023.17|1019.17|1023.14|1019.14|1023.29|1019.29|1023.08|1019.08|20
1620034640000|2021-05-03 09:37:20|1023.1|1019.1|1021.84|1017.84|1023.1|1019.1|1021.84|1017.84|22
1620034650000|2021-05-03 09:37:30|1021.85|1017.85|1021.85|1017.85|1021.92|1017.92|1021.79|1017.79|16
1620034660000|2021-05-03 09:37:40|1021.9|1017.9|1022.3|1018.3|1022.4|1018.4|1021.9|1017.9|18
1620034670000|2021-05-03 09:37:50|1022.29|1018.29|1022.11|1018.11|1022.32|1018.32|1021.5|1017.5|25
1620034680000|2021-05-03 09:38:00|1022.08|1018.08|1022.15|1018.15|1022.25|1018.25|1022.05|1018.05|21
1620034690000|2021-05-03 09:38:10|1022.16|1018.16|1021.97|1017.97|1022.28|1018.28|1021.97|1017.97|17
1620034700000|2021-05-03 09:38:20|1022.02|1018.02|1022|1018|1022.02|1018.02|1021.52|1017.52|23
1620034710000|2021-05-03 09:38:30|1022.01|1018.01|1022.14|1018.14|1022.14|1018.14|1022.01|1018.01|13
1620034720000|2021-05-03 09:38:40|1022.13|1018.13|1022.14|1018.14|1022.23|1018.23|1022|1018|12
1620034730000|2021-05-03 09:38:50|1022.13|1018.13|1022.26|1018.26|1022.26|1018.26|1022.13|1018.13|6
1620034740000|2021-05-03 09:39:00|1022.23|1018.23|1021.73|1017.73|1022.23|1018.23|1021.73|1017.73|17
1620034750000|2021-05-03 09:39:10|1021.75|1017.75|1021.94|1017.94|1022.01|1018.01|1021.7|1017.7|21
1620034760000|2021-05-03 09:39:20|1021.92|1017.92|1021.96|1017.96|1021.98|1017.98|1021.79|1017.79|19
1620034770000|2021-05-03 09:39:30|1021.95|1017.95|1021.91|1017.91|1021.98|1017.98|1021.88|1017.88|17
1620034780000|2021-05-03 09:39:40|1021.87|1017.87|1021.93|1017.93|1021.97|1017.97|1021.87|1017.87|15
1620034790000|2021-05-03 09:39:50|1021.94|1017.94|1021.96|1017.96|1021.99|1017.99|1021.89|1017.89|15
1620034800000|2021-05-03 09:40:00|1021.95|1017.95|1021.91|1017.91|1022.07|1018.07|1021.89|1017.89|21
1620034810000|2021-05-03 09:40:10|1021.93|1017.93|1021.85|1017.85|1022|1018|1021.84|1017.84|22
1620034820000|2021-05-03 09:40:20|1021.89|1017.89|1021.96|1017.96|1022.02|1018.02|1021.84|1017.84|16
1620034830000|2021-05-03 09:40:30|1021.99|1017.99|1022.06|1018.06|1022.1|1018.1|1021.97|1017.97|19
1620034840000|2021-05-03 09:40:40|1022.08|1018.08|1022.01|1018.01|1022.11|1018.11|1022.01|1018.01|8
1620034850000|2021-05-03 09:40:50|1022.08|1018.08|1021.9|1017.9|1022.11|1018.11|1021.9|1017.9|15
1620034860000|2021-05-03 09:41:00|1021.92|1017.92|1021.88|1017.88|1021.93|1017.93|1021.88|1017.88|15
1620034870000|2021-05-03 09:41:10|1021.84|1017.84|1021.84|1017.84|1021.84|1017.84|1021.84|1017.84|1
1620034880000|2021-05-03 09:41:20|1021.88|1017.88|1021.88|1017.88|1021.88|1017.88|1021.88|1017.88|1
1620034890000|2021-05-03 09:41:30|1021.78|1017.78|1021.69|1017.69|1021.78|1017.78|1021.69|1017.69|5
1620034900000|2021-05-03 09:41:40|1021.64|1017.64|1021.8|1017.8|1021.86|1017.86|1021.64|1017.64|10
1620034910000|2021-05-03 09:41:50|1021.81|1017.81|1021.77|1017.77|1021.85|1017.85|1021.77|1017.77|3
1620034920000|2021-05-03 09:42:00|1021.86|1017.86|1021.81|1017.81|1021.86|1017.86|1021.77|1017.77|9
1620034930000|2021-05-03 09:42:10|1021.74|1017.74|1022.08|1018.08|1022.08|1018.08|1021.72|1017.72|12
1620034940000|2021-05-03 09:42:20|1022.05|1018.05|1021.95|1017.95|1022.05|1018.05|1021.95|1017.95|16
1620034950000|2021-05-03 09:42:30|1021.94|1017.94|1020.56|1016.56|1021.97|1017.97|1020.55|1016.55|25
1620034960000|2021-05-03 09:42:40|1020.58|1016.58|1019.73|1015.73|1020.66|1016.66|1019.73|1015.73|26
1620034970000|2021-05-03 09:42:50|1019.69|1015.69|1019.34|1015.34|1019.75|1015.75|1019.3|1015.3|16
1620034980000|2021-05-03 09:43:00|1019.36|1015.36|1019.41|1015.41|1019.46|1015.46|1019.29|1015.29|16
1620034990000|2021-05-03 09:43:10|1019.48|1015.48|1020.03|1016.03|1020.3|1016.3|1019.46|1015.46|23
1620035000000|2021-05-03 09:43:20|1019.94|1015.94|1019.83|1015.83|1020|1016|1019.8|1015.8|21
1620035010000|2021-05-03 09:43:30|1019.84|1015.84|1019.88|1015.88|1019.89|1015.89|1019.84|1015.84|6
1620035020000|2021-05-03 09:43:40|1019.89|1015.89|1020.98|1016.98|1020.98|1016.98|1019.89|1015.89|17
1620035030000|2021-05-03 09:43:50|1021.31|1017.31|1021.19|1017.19|1021.6|1017.6|1021.19|1017.19|22
1620035040000|2021-05-03 09:44:00|1021.07|1017.07|1022.21|1018.21|1022.21|1018.21|1021.07|1017.07|25
1620035050000|2021-05-03 09:44:10|1022.32|1018.32|1022.73|1018.73|1022.73|1018.73|1022.32|1018.32|25
1620035060000|2021-05-03 09:44:20|1022.78|1018.78|1023.84|1019.84|1023.84|1019.84|1022.75|1018.75|23
1620035070000|2021-05-03 09:44:30|1023.81|1019.81|1023.78|1019.78|1023.85|1019.85|1023.53|1019.53|17
1620035080000|2021-05-03 09:44:40|1023.61|1019.61|1022.81|1018.81|1023.64|1019.64|1022.68|1018.68|26
1620035090000|2021-05-03 09:44:50|1022.77|1018.77|1021.96|1017.96|1022.77|1018.77|1021.77|1017.77|27
1620035100000|2021-05-03 09:45:00|1021.91|1017.91|1021.9|1017.9|1022.02|1018.02|1021.9|1017.9|18
1620035110000|2021-05-03 09:45:10|1021.87|1017.87|1021.59|1017.59|1021.87|1017.87|1021.49|1017.49|19
1620035120000|2021-05-03 09:45:20|1021.57|1017.57|1021.4|1017.4|1021.71|1017.71|1021.15|1017.15|23
1620035130000|2021-05-03 09:45:30|1021.09|1017.09|1021.6|1017.6|1021.67|1017.67|1021.09|1017.09|20
1620035140000|2021-05-03 09:45:40|1021.72|1017.72|1021.9|1017.9|1022.4|1018.4|1021.72|1017.72|19
1620035150000|2021-05-03 09:45:50|1021.91|1017.91|1023.11|1019.11|1023.11|1019.11|1021.91|1017.91|23
1620035160000|2021-05-03 09:46:00|1023.08|1019.08|1021.87|1017.87|1023.11|1019.11|1021.8|1017.8|21
1620035170000|2021-05-03 09:46:10|1021.92|1017.92|1022.41|1018.41|1022.41|1018.41|1021.92|1017.92|17
1620035180000|2021-05-03 09:46:20|1022.37|1018.37|1022.2|1018.2|1022.39|1018.39|1022.2|1018.2|24
1620035190000|2021-05-03 09:46:30|1022.14|1018.14|1021.15|1017.15|1022.21|1018.21|1021.15|1017.15|15
1620035200000|2021-05-03 09:46:40|1021.11|1017.11|1021.13|1017.13|1021.18|1017.18|1021.11|1017.11|15
1620035210000|2021-05-03 09:46:50|1021.11|1017.11|1021.58|1017.58|1021.59|1017.59|1021.11|1017.11|23
1620035220000|2021-05-03 09:47:00|1021.59|1017.59|1021.28|1017.28|1021.59|1017.59|1021.27|1017.27|14
1620035230000|2021-05-03 09:47:10|1021.26|1017.26|1021.2|1017.2|1021.28|1017.28|1021.09|1017.09|12
1620035240000|2021-05-03 09:47:20|1021.18|1017.18|1021.18|1017.18|1021.25|1017.25|1021.09|1017.09|18
1620035250000|2021-05-03 09:47:30|1021.1|1017.1|1021.11|1017.11|1021.19|1017.19|1021.05|1017.05|18
1620035260000|2021-05-03 09:47:40|1021.08|1017.08|1020.78|1016.78|1021.08|1017.08|1020.78|1016.78|23
1620035270000|2021-05-03 09:47:50|1020.79|1016.79|1021.18|1017.18|1021.23|1017.23|1020.78|1016.78|19
1620035280000|2021-05-03 09:48:00|1021.17|1017.17|1020.79|1016.79|1021.17|1017.17|1020.79|1016.79|20
1620035290000|2021-05-03 09:48:10|1020.78|1016.78|1020.78|1016.78|1020.82|1016.82|1020.74|1016.74|15
1620035300000|2021-05-03 09:48:20|1020.77|1016.77|1020.83|1016.83|1020.85|1016.85|1020.68|1016.68|16
1620035310000|2021-05-03 09:48:30|1020.91|1016.91|1020.95|1016.95|1020.96|1016.96|1020.9|1016.9|9
1620035320000|2021-05-03 09:48:40|1020.96|1016.96|1020.88|1016.88|1021.15|1017.15|1020.73|1016.73|24
1620035330000|2021-05-03 09:48:50|1020.93|1016.93|1021.01|1017.01|1021.02|1017.02|1020.88|1016.88|16
1620035340000|2021-05-03 09:49:00|1021.02|1017.02|1020.92|1016.92|1021.32|1017.32|1020.89|1016.89|22
1620035350000|2021-05-03 09:49:10|1020.96|1016.96|1020.96|1016.96|1020.96|1016.96|1020.96|1016.96|1
1620035360000|2021-05-03 09:49:20|1020.89|1016.89|1021.55|1017.55|1021.71|1017.71|1020.89|1016.89|13
1620035370000|2021-05-03 09:49:30|1021.57|1017.57|1021.22|1017.22|1021.57|1017.57|1021.06|1017.06|18
1620035380000|2021-05-03 09:49:40|1021.23|1017.23|1020.99|1016.99|1021.23|1017.23|1020.99|1016.99|9
1620035390000|2021-05-03 09:49:50|1021|1017|1021|1017|1021.11|1017.11|1020.85|1016.85|17
1620035400000|2021-05-03 09:50:00|1020.99|1016.99|1021.35|1017.35|1021.43|1017.43|1020.92|1016.92|21
1620035410000|2021-05-03 09:50:10|1021.28|1017.28|1021.13|1017.13|1021.39|1017.39|1021.05|1017.05|17
1620035420000|2021-05-03 09:50:20|1021.19|1017.19|1020.89|1016.89|1021.19|1017.19|1020.86|1016.86|18
1620035430000|2021-05-03 09:50:30|1020.9|1016.9|1021.02|1017.02|1021.06|1017.06|1020.9|1016.9|18
1620035440000|2021-05-03 09:50:40|1021.08|1017.08|1020.91|1016.91|1021.21|1017.21|1020.89|1016.89|14
1620035450000|2021-05-03 09:50:50|1020.95|1016.95|1021.16|1017.16|1021.16|1017.16|1020.95|1016.95|6
1620035460000|2021-05-03 09:51:00|1021.22|1017.22|1021.31|1017.31|1021.31|1017.31|1021.19|1017.19|6
1620035470000|2021-05-03 09:51:10|1021.19|1017.19|1021.31|1017.31|1021.31|1017.31|1021.19|1017.19|10
1620035480000|2021-05-03 09:51:20|1021.39|1017.39|1021.79|1017.79|1021.96|1017.96|1021.39|1017.39|20
1620035490000|2021-05-03 09:51:30|1021.86|1017.86|1021.94|1017.94|1021.94|1017.94|1021.84|1017.84|5
1620035500000|2021-05-03 09:51:40|1021.95|1017.95|1022.12|1018.12|1022.23|1018.23|1021.95|1017.95|12
1620035520000|2021-05-03 09:52:00|1022.14|1018.14|1022.43|1018.43|1022.52|1018.52|1022.14|1018.14|14
1620035530000|2021-05-03 09:52:10|1022.42|1018.42|1022.42|1018.42|1022.52|1018.52|1022.41|1018.41|16
1620035540000|2021-05-03 09:52:20|1022.38|1018.38|1022.22|1018.22|1022.5|1018.5|1022.22|1018.22|18
1620035550000|2021-05-03 09:52:30|1022.09|1018.09|1021.94|1017.94|1022.12|1018.12|1021.94|1017.94|14
1620035560000|2021-05-03 09:52:40|1021.95|1017.95|1022.06|1018.06|1022.06|1018.06|1021.95|1017.95|7
1620035570000|2021-05-03 09:52:50|1022.16|1018.16|1022.36|1018.36|1022.4|1018.4|1022.16|1018.16|10
1620035580000|2021-05-03 09:53:00|1022.35|1018.35|1022.28|1018.28|1022.36|1018.36|1022.18|1018.18|17
1620035590000|2021-05-03 09:53:10|1022.32|1018.32|1022.2|1018.2|1022.33|1018.33|1022.2|1018.2|14
1620035600000|2021-05-03 09:53:20|1022.19|1018.19|1021.74|1017.74|1022.21|1018.21|1021.69|1017.69|15
1620035610000|2021-05-03 09:53:30|1021.73|1017.73|1021.5|1017.5|1021.77|1017.77|1021.5|1017.5|13
1620035620000|2021-05-03 09:53:40|1021.36|1017.36|1021.49|1017.49|1021.49|1017.49|1021.29|1017.29|14
1620035630000|2021-05-03 09:53:50|1021.48|1017.48|1022.38|1018.38|1022.38|1018.38|1021.48|1017.48|14
1620035640000|2021-05-03 09:54:00|1022.55|1018.55|1022.32|1018.32|1022.7|1018.7|1022.32|1018.32|16
1620035650000|2021-05-03 09:54:10|1022.16|1018.16|1021.65|1017.65|1022.16|1018.16|1021.65|1017.65|20
1620035660000|2021-05-03 09:54:20|1021.68|1017.68|1021.78|1017.78|1021.78|1017.78|1021.66|1017.66|18
1620035670000|2021-05-03 09:54:30|1021.8|1017.8|1021.92|1017.92|1021.97|1017.97|1021.77|1017.77|15
1620035680000|2021-05-03 09:54:40|1021.87|1017.87|1021.97|1017.97|1021.99|1017.99|1021.87|1017.87|17
1620035690000|2021-05-03 09:54:50|1021.96|1017.96|1022.22|1018.22|1022.22|1018.22|1021.92|1017.92|15
1620035700000|2021-05-03 09:55:00|1022.26|1018.26|1022.2|1018.2|1022.26|1018.26|1022.19|1018.19|7
1620035710000|2021-05-03 09:55:10|1022.19|1018.19|1021.85|1017.85|1022.19|1018.19|1021.85|1017.85|19
1620035720000|2021-05-03 09:55:20|1021.84|1017.84|1022.34|1018.34|1022.37|1018.37|1021.84|1017.84|15
1620035730000|2021-05-03 09:55:30|1022.35|1018.35|1022.07|1018.07|1022.38|1018.38|1022.04|1018.04|23
1620035740000|2021-05-03 09:55:40|1022.15|1018.15|1022.17|1018.17|1022.32|1018.32|1022.15|1018.15|14
1620035750000|2021-05-03 09:55:50|1022.16|1018.16|1021.99|1017.99|1022.18|1018.18|1021.81|1017.81|16
1620035760000|2021-05-03 09:56:00|1022|1018|1022.03|1018.03|1022.04|1018.04|1021.95|1017.95|10
1620035770000|2021-05-03 09:56:10|1022|1018|1021.8|1017.8|1022|1018|1021.8|1017.8|22
1620035780000|2021-05-03 09:56:20|1021.88|1017.88|1021.78|1017.78|1021.9|1017.9|1021.68|1017.68|17
1620035790000|2021-05-03 09:56:30|1021.79|1017.79|1021.89|1017.89|1021.96|1017.96|1021.77|1017.77|25
1620035800000|2021-05-03 09:56:40|1021.77|1017.77|1021.89|1017.89|1022.02|1018.02|1021.77|1017.77|22
1620035810000|2021-05-03 09:56:50|1021.9|1017.9|1021.75|1017.75|1021.96|1017.96|1021.64|1017.64|22
1620035820000|2021-05-03 09:57:00|1021.81|1017.81|1021.69|1017.69|1021.81|1017.81|1021.66|1017.66|17
1620035830000|2021-05-03 09:57:10|1021.66|1017.66|1021.02|1017.02|1021.79|1017.79|1020.95|1016.95|18
1620035840000|2021-05-03 09:57:20|1021.25|1017.25|1020.98|1016.98|1021.28|1017.28|1020.98|1016.98|19
1620035850000|2021-05-03 09:57:30|1020.97|1016.97|1021.03|1017.03|1021.14|1017.14|1020.94|1016.94|19
1620035860000|2021-05-03 09:57:40|1021.13|1017.13|1020.97|1016.97|1021.15|1017.15|1020.96|1016.96|22
1620035870000|2021-05-03 09:57:50|1020.99|1016.99|1020.53|1016.53|1021.02|1017.02|1020.52|1016.52|25
1620035880000|2021-05-03 09:58:00|1020.73|1016.73|1019.99|1015.99|1020.73|1016.73|1019.92|1015.92|19
1620035890000|2021-05-03 09:58:10|1020.11|1016.11|1020.01|1016.01|1020.12|1016.12|1019.9|1015.9|22
1620035900000|2021-05-03 09:58:20|1020|1016|1019.8|1015.8|1020.09|1016.09|1019.74|1015.74|19
1620035910000|2021-05-03 09:58:30|1019.81|1015.81|1019.64|1015.64|1019.82|1015.82|1019.6|1015.6|22
1620035920000|2021-05-03 09:58:40|1019.66|1015.66|1019.79|1015.79|1019.79|1015.79|1019.58|1015.58|19
1620035930000|2021-05-03 09:58:50|1019.76|1015.76|1019.64|1015.64|1019.79|1015.79|1019.54|1015.54|22
1620035940000|2021-05-03 09:59:00|1019.62|1015.62|1019.66|1015.66|1019.67|1015.67|1019.47|1015.47|20
1620035950000|2021-05-03 09:59:10|1019.74|1015.74|1019.93|1015.93|1019.93|1015.93|1019.49|1015.49|22
1620035960000|2021-05-03 09:59:20|1019.97|1015.97|1019.9|1015.9|1020.01|1016.01|1019.88|1015.88|20
1620035970000|2021-05-03 09:59:30|1019.91|1015.91|1019.72|1015.72|1019.99|1015.99|1019.61|1015.61|24
1620035980000|2021-05-03 09:59:40|1019.8|1015.8|1019.99|1015.99|1019.99|1015.99|1019.76|1015.76|13
1620035990000|2021-05-03 09:59:50|1019.94|1015.94|1019.99|1015.99|1019.99|1015.99|1019.93|1015.93|12
1620036000000|2021-05-03 10:00:00|1019.98|1015.98|1020.23|1016.23|1020.23|1016.23|1019.98|1015.98|3
1620036010000|2021-05-03 10:00:10|1019.99|1015.99|1020.02|1016.02|1020.23|1016.23|1019.99|1015.99|7
1620036020000|2021-05-03 10:00:20|1019.97|1015.97|1020.3|1016.3|1020.31|1016.31|1019.97|1015.97|18
1620036030000|2021-05-03 10:00:30|1020.31|1016.31|1020.39|1016.39|1020.41|1016.41|1020.26|1016.26|9
1620036040000|2021-05-03 10:00:40|1020.48|1016.48|1020.96|1016.96|1020.96|1016.96|1020.46|1016.46|24
1620036050000|2021-05-03 10:00:50|1020.93|1016.93|1021.26|1017.26|1021.4|1017.4|1020.9|1016.9|22
1620036060000|2021-05-03 10:01:00|1021.27|1017.27|1022.14|1018.14|1022.14|1018.14|1021.27|1017.27|21
1620036070000|2021-05-03 10:01:10|1022.22|1018.22|1022.48|1018.48|1022.48|1018.48|1022.14|1018.14|22
1620036080000|2021-05-03 10:01:20|1022.5|1018.5|1022.69|1018.69|1022.79|1018.79|1022.5|1018.5|11
1620036090000|2021-05-03 10:01:30|1022.77|1018.77|1022.69|1018.69|1022.82|1018.82|1022.65|1018.65|19
1620036100000|2021-05-03 10:01:40|1022.66|1018.66|1022.76|1018.76|1022.78|1018.78|1022.64|1018.64|10
1620036110000|2021-05-03 10:01:50|1022.86|1018.86|1022.4|1018.4|1022.94|1018.94|1022.36|1018.36|19
1620036120000|2021-05-03 10:02:00|1022.38|1018.38|1022.37|1018.37|1022.39|1018.39|1022.31|1018.31|12
1620036130000|2021-05-03 10:02:10|1022.39|1018.39|1022.39|1018.39|1022.4|1018.4|1022.32|1018.32|8
1620036140000|2021-05-03 10:02:20|1022.38|1018.38|1022.48|1018.48|1022.48|1018.48|1022.35|1018.35|10
1620036150000|2021-05-03 10:02:30|1022.61|1018.61|1022.66|1018.66|1022.66|1018.66|1022.54|1018.54|14
1620036160000|2021-05-03 10:02:40|1022.67|1018.67|1022.46|1018.46|1022.72|1018.72|1022.46|1018.46|14
1620036170000|2021-05-03 10:02:50|1022.45|1018.45|1021.92|1017.92|1022.45|1018.45|1021.8|1017.8|16
1620036180000|2021-05-03 10:03:00|1021.89|1017.89|1020.75|1016.75|1022.01|1018.01|1020.63|1016.63|17
1620036190000|2021-05-03 10:03:10|1020.68|1016.68|1020.6|1016.6|1020.68|1016.68|1020.44|1016.44|11
1620036200000|2021-05-03 10:03:20|1020.59|1016.59|1020.61|1016.61|1020.64|1016.64|1020.59|1016.59|11
1620036210000|2021-05-03 10:03:30|1020.62|1016.62|1020.94|1016.94|1021.01|1017.01|1020.58|1016.58|16
1620036220000|2021-05-03 10:03:40|1021.06|1017.06|1020.99|1016.99|1021.06|1017.06|1020.94|1016.94|3
1620036230000|2021-05-03 10:03:50|1020.96|1016.96|1021.08|1017.08|1021.27|1017.27|1020.96|1016.96|18
1620036240000|2021-05-03 10:04:00|1021.02|1017.02|1021.76|1017.76|1021.81|1017.81|1021.02|1017.02|20
1620036250000|2021-05-03 10:04:10|1021.78|1017.78|1021.8|1017.8|1021.88|1017.88|1021.74|1017.74|8
1620036260000|2021-05-03 10:04:20|1021.79|1017.79|1021.35|1017.35|1021.83|1017.83|1021.32|1017.32|24
1620036270000|2021-05-03 10:04:30|1021.32|1017.32|1021.32|1017.32|1021.39|1017.39|1021.25|1017.25|18
1620036280000|2021-05-03 10:04:40|1021.36|1017.36|1021.42|1017.42|1021.47|1017.47|1021.33|1017.33|15
1620036290000|2021-05-03 10:04:50|1021.41|1017.41|1020.97|1016.97|1021.47|1017.47|1020.97|1016.97|19
1620036300000|2021-05-03 10:05:00|1020.98|1016.98|1021.1|1017.1|1021.11|1017.11|1020.98|1016.98|8
1620036310000|2021-05-03 10:05:10|1021.29|1017.29|1021.4|1017.4|1021.59|1017.59|1021.23|1017.23|22
1620036320000|2021-05-03 10:05:20|1021.38|1017.38|1021.36|1017.36|1021.39|1017.39|1021.34|1017.34|15
1620036330000|2021-05-03 10:05:30|1021.28|1017.28|1021.4|1017.4|1021.47|1017.47|1021.28|1017.28|18
1620036340000|2021-05-03 10:05:40|1021.39|1017.39|1021.22|1017.22|1021.47|1017.47|1021.22|1017.22|15
1620036350000|2021-05-03 10:05:50|1021.16|1017.16|1021.37|1017.37|1021.37|1017.37|1021.1|1017.1|18
1620036360000|2021-05-03 10:06:00|1021.4|1017.4|1021.38|1017.38|1021.45|1017.45|1021.34|1017.34|17
1620036370000|2021-05-03 10:06:10|1021.4|1017.4|1021.37|1017.37|1021.47|1017.47|1021.36|1017.36|12
1620036380000|2021-05-03 10:06:20|1021.36|1017.36|1020.99|1016.99|1021.38|1017.38|1020.99|1016.99|21
1620036390000|2021-05-03 10:06:30|1021|1017|1021.05|1017.05|1021.15|1017.15|1020.99|1016.99|11
1620036400000|2021-05-03 10:06:40|1021.07|1017.07|1020.12|1016.12|1021.07|1017.07|1020.12|1016.12|23
1620036410000|2021-05-03 10:06:50|1019.87|1015.87|1019.68|1015.68|1019.87|1015.87|1019.68|1015.68|12
1620036420000|2021-05-03 10:07:00|1019.71|1015.71|1019.56|1015.56|1019.75|1015.75|1019.48|1015.48|16
1620036430000|2021-05-03 10:07:10|1019.55|1015.55|1019.57|1015.57|1019.58|1015.58|1019.53|1015.53|7
1620036440000|2021-05-03 10:07:20|1019.58|1015.58|1019.34|1015.34|1019.58|1015.58|1019.29|1015.29|13
1620036450000|2021-05-03 10:07:30|1019.33|1015.33|1019.29|1015.29|1019.33|1015.33|1019.27|1015.27|14
1620036460000|2021-05-03 10:07:40|1019.28|1015.28|1019.08|1015.08|1019.3|1015.3|1019.08|1015.08|18
1620036470000|2021-05-03 10:07:50|1018.98|1014.98|1018.82|1014.82|1018.99|1014.99|1018.82|1014.82|23
1620036480000|2021-05-03 10:08:00|1018.87|1014.87|1018.89|1014.89|1019.12|1015.12|1018.69|1014.69|21
1620036490000|2021-05-03 10:08:10|1018.91|1014.91|1018.71|1014.71|1018.91|1014.91|1018.31|1014.31|23
1620036500000|2021-05-03 10:08:20|1018.79|1014.79|1018.81|1014.81|1018.83|1014.83|1018.66|1014.66|20
1620036510000|2021-05-03 10:08:30|1018.8|1014.8|1018.77|1014.77|1018.81|1014.81|1018.75|1014.75|7
1620036520000|2021-05-03 10:08:40|1018.76|1014.76|1018.67|1014.67|1018.79|1014.79|1018.59|1014.59|18
1620036530000|2021-05-03 10:08:50|1018.65|1014.65|1018.25|1014.25|1018.65|1014.65|1018.25|1014.25|19
1620036540000|2021-05-03 10:09:00|1018.28|1014.28|1018.27|1014.27|1018.44|1014.44|1018.27|1014.27|19
1620036550000|2021-05-03 10:09:10|1018.25|1014.25|1018.07|1014.07|1018.25|1014.25|1018.07|1014.07|16
1620036560000|2021-05-03 10:09:20|1018.11|1014.11|1018.15|1014.15|1018.17|1014.17|1018.1|1014.1|17
1620036570000|2021-05-03 10:09:30|1018.17|1014.17|1018.44|1014.44|1018.47|1014.47|1018.15|1014.15|14
1620036580000|2021-05-03 10:09:40|1018.47|1014.47|1018.5|1014.5|1018.5|1014.5|1018.42|1014.42|10
1620036590000|2021-05-03 10:09:50|1018.59|1014.59|1019.4|1015.4|1019.44|1015.44|1018.59|1014.59|18
1620036600000|2021-05-03 10:10:00|1019.42|1015.42|1018.7|1014.7|1019.43|1015.43|1018.7|1014.7|21
1620036610000|2021-05-03 10:10:10|1018.71|1014.71|1018.7|1014.7|1018.71|1014.71|1018.7|1014.7|2
1620036620000|2021-05-03 10:10:20|1018.71|1014.71|1018.8|1014.8|1018.8|1014.8|1018.69|1014.69|9
1620036630000|2021-05-03 10:10:30|1018.82|1014.82|1018.78|1014.78|1018.82|1014.82|1018.75|1014.75|14
1620036640000|2021-05-03 10:10:40|1018.76|1014.76|1018.75|1014.75|1018.78|1014.78|1018.65|1014.65|19
1620036650000|2021-05-03 10:10:50|1018.73|1014.73|1018.36|1014.36|1018.73|1014.73|1018.33|1014.33|23
1620036660000|2021-05-03 10:11:00|1018.35|1014.35|1018.28|1014.28|1018.4|1014.4|1018.28|1014.28|13
1620036670000|2021-05-03 10:11:10|1018.18|1014.18|1018.21|1014.21|1018.21|1014.21|1018.15|1014.15|19
1620036680000|2021-05-03 10:11:20|1018.22|1014.22|1018.32|1014.32|1018.41|1014.41|1018.21|1014.21|22
1620036690000|2021-05-03 10:11:30|1018.31|1014.31|1018.33|1014.33|1018.38|1014.38|1018.31|1014.31|13
1620036700000|2021-05-03 10:11:40|1018.34|1014.34|1018.3|1014.3|1018.38|1014.38|1018.27|1014.27|17
1620036710000|2021-05-03 10:11:50|1018.29|1014.29|1018.39|1014.39|1018.4|1014.4|1018.29|1014.29|17
1620036720000|2021-05-03 10:12:00|1018.35|1014.35|1018.37|1014.37|1018.39|1014.39|1018.3|1014.3|25
1620036730000|2021-05-03 10:12:10|1018.38|1014.38|1018.34|1014.34|1018.39|1014.39|1018.31|1014.31|21
1620036740000|2021-05-03 10:12:20|1018.33|1014.33|1018.35|1014.35|1018.35|1014.35|1018.21|1014.21|22
1620036750000|2021-05-03 10:12:30|1018.33|1014.33|1018.1|1014.1|1018.36|1014.36|1017.97|1013.97|17
1620036760000|2021-05-03 10:12:40|1018.15|1014.15|1018.06|1014.06|1018.16|1014.16|1017.98|1013.98|16
1620036770000|2021-05-03 10:12:50|1018.07|1014.07|1018.06|1014.06|1018.12|1014.12|1018.05|1014.05|11
1620036780000|2021-05-03 10:13:00|1018.05|1014.05|1019.17|1015.17|1019.26|1015.26|1017.99|1013.99|21
1620036790000|2021-05-03 10:13:10|1019.15|1015.15|1018.84|1014.84|1019.15|1015.15|1018.7|1014.7|14
1620036800000|2021-05-03 10:13:20|1018.83|1014.83|1018.68|1014.68|1018.91|1014.91|1018.61|1014.61|16
1620036810000|2021-05-03 10:13:30|1018.69|1014.69|1018.71|1014.71|1018.78|1014.78|1018.66|1014.66|20
1620036820000|2021-05-03 10:13:40|1018.72|1014.72|1018.97|1014.97|1019.06|1015.06|1018.72|1014.72|19
1620036830000|2021-05-03 10:13:50|1019|1015|1019.32|1015.32|1019.32|1015.32|1018.98|1014.98|14
1620036840000|2021-05-03 10:14:00|1019.37|1015.37|1019.35|1015.35|1019.4|1015.4|1019.33|1015.33|8
1620036850000|2021-05-03 10:14:10|1019.37|1015.37|1019.27|1015.27|1019.4|1015.4|1019.23|1015.23|18
1620036860000|2021-05-03 10:14:20|1019.41|1015.41|1019.32|1015.32|1019.86|1015.86|1019.28|1015.28|22
1620036870000|2021-05-03 10:14:30|1019.29|1015.29|1019.54|1015.54|1019.54|1015.54|1019.21|1015.21|17
1620036880000|2021-05-03 10:14:40|1019.55|1015.55|1019.78|1015.78|1019.78|1015.78|1019.55|1015.55|17
1620036890000|2021-05-03 10:14:50|1019.8|1015.8|1019.75|1015.75|1019.83|1015.83|1019.7|1015.7|17
1620036900000|2021-05-03 10:15:00|1019.77|1015.77|1020.12|1016.12|1020.16|1016.16|1019.75|1015.75|14
1620036910000|2021-05-03 10:15:10|1020.16|1016.16|1021.02|1017.02|1021.02|1017.02|1020.16|1016.16|24
1620036920000|2021-05-03 10:15:20|1020.99|1016.99|1021.64|1017.64|1021.79|1017.79|1020.99|1016.99|18
1620036930000|2021-05-03 10:15:30|1021.7|1017.7|1021.83|1017.83|1021.83|1017.83|1021.64|1017.64|20
1620036940000|2021-05-03 10:15:40|1021.82|1017.82|1021.98|1017.98|1021.98|1017.98|1021.7|1017.7|21
1620036950000|2021-05-03 10:15:50|1022.02|1018.02|1022.16|1018.16|1022.19|1018.19|1021.99|1017.99|13
1620036960000|2021-05-03 10:16:00|1022.17|1018.17|1022.22|1018.22|1022.23|1018.23|1022.16|1018.16|9
1620036970000|2021-05-03 10:16:10|1022|1018|1021.42|1017.42|1022|1018|1021.42|1017.42|7
1620036980000|2021-05-03 10:16:20|1021.43|1017.43|1021.4|1017.4|1021.46|1017.46|1021.26|1017.26|20
1620036990000|2021-05-03 10:16:30|1021.41|1017.41|1021.61|1017.61|1021.78|1017.78|1021.38|1017.38|20
1620037000000|2021-05-03 10:16:40|1021.59|1017.59|1021.68|1017.68|1021.69|1017.69|1021.59|1017.59|18
1620037010000|2021-05-03 10:16:50|1021.7|1017.7|1021.9|1017.9|1022|1018|1021.7|1017.7|14
1620037020000|2021-05-03 10:17:00|1021.92|1017.92|1022.02|1018.02|1022.05|1018.05|1021.9|1017.9|18
1620037030000|2021-05-03 10:17:10|1022.03|1018.03|1021.92|1017.92|1022.04|1018.04|1021.92|1017.92|20
1620037040000|2021-05-03 10:17:20|1021.96|1017.96|1021.81|1017.81|1021.97|1017.97|1021.81|1017.81|13
1620037050000|2021-05-03 10:17:30|1021.82|1017.82|1021.78|1017.78|1021.9|1017.9|1021.77|1017.77|17
1620037060000|2021-05-03 10:17:40|1021.77|1017.77|1021.75|1017.75|1021.79|1017.79|1021.74|1017.74|16
1620037070000|2021-05-03 10:17:50|1021.74|1017.74|1021.77|1017.77|1021.77|1017.77|1021.74|1017.74|18
1620037080000|2021-05-03 10:18:00|1021.76|1017.76|1021.52|1017.52|1021.78|1017.78|1021.51|1017.51|11
1620037090000|2021-05-03 10:18:10|1021.45|1017.45|1019.72|1015.72|1021.45|1017.45|1019.72|1015.72|19
1620037100000|2021-05-03 10:18:20|1019.73|1015.73|1019.75|1015.75|1019.75|1015.75|1019.7|1015.7|7
1620037110000|2021-05-03 10:18:30|1019.74|1015.74|1019.75|1015.75|1019.94|1015.94|1019.74|1015.74|21
1620037120000|2021-05-03 10:18:40|1019.76|1015.76|1019.72|1015.72|1019.77|1015.77|1019.67|1015.67|10
1620037130000|2021-05-03 10:18:50|1019.73|1015.73|1019.75|1015.75|1019.8|1015.8|1019.67|1015.67|11
1620037140000|2021-05-03 10:19:00|1019.74|1015.74|1019.84|1015.84|1019.91|1015.91|1019.73|1015.73|21
1620037150000|2021-05-03 10:19:10|1019.81|1015.81|1019.66|1015.66|1019.83|1015.83|1019.66|1015.66|16
1620037160000|2021-05-03 10:19:20|1019.65|1015.65|1019.09|1015.09|1019.65|1015.65|1018.89|1014.89|22
1620037170000|2021-05-03 10:19:30|1019.11|1015.11|1019.13|1015.13|1019.21|1015.21|1018.79|1014.79|14
1620037180000|2021-05-03 10:19:40|1019.14|1015.14|1018.78|1014.78|1019.19|1015.19|1018.75|1014.75|16
1620037190000|2021-05-03 10:19:50|1018.77|1014.77|1019|1015|1019|1015|1018.77|1014.77|21
1620037200000|2021-05-03 10:20:00|1018.96|1014.96|1019.37|1015.37|1019.38|1015.38|1018.87|1014.87|13
1620037210000|2021-05-03 10:20:10|1019.36|1015.36|1019.15|1015.15|1019.48|1015.48|1019.15|1015.15|14
1620037220000|2021-05-03 10:20:20|1019.07|1015.07|1018.9|1014.9|1019.07|1015.07|1018.84|1014.84|20
1620037230000|2021-05-03 10:20:30|1018.91|1014.91|1019.37|1015.37|1019.37|1015.37|1018.88|1014.88|18
1620037240000|2021-05-03 10:20:40|1019.38|1015.38|1019.13|1015.13|1019.43|1015.43|1019.13|1015.13|20
1620037250000|2021-05-03 10:20:50|1019.12|1015.12|1019.43|1015.43|1019.5|1015.5|1019.12|1015.12|20
1620037260000|2021-05-03 10:21:00|1019.47|1015.47|1019.78|1015.78|1020.34|1016.34|1019.46|1015.46|26
1620037270000|2021-05-03 10:21:10|1019.5|1015.5|1019.45|1015.45|1019.59|1015.59|1019.35|1015.35|20
1620037280000|2021-05-03 10:21:20|1019.38|1015.38|1019.57|1015.57|1019.57|1015.57|1019.37|1015.37|16
1620037290000|2021-05-03 10:21:30|1019.54|1015.54|1019.65|1015.65|1019.81|1015.81|1019.47|1015.47|15
1620037300000|2021-05-03 10:21:40|1019.67|1015.67|1019.84|1015.84|1019.85|1015.85|1019.67|1015.67|10
1620037310000|2021-05-03 10:21:50|1019.81|1015.81|1019.38|1015.38|1019.82|1015.82|1019.38|1015.38|18
1620037320000|2021-05-03 10:22:00|1019.25|1015.25|1018.93|1014.93|1019.25|1015.25|1018.79|1014.79|22
1620037330000|2021-05-03 10:22:10|1019.01|1015.01|1018.66|1014.66|1019.04|1015.04|1018.62|1014.62|20
1620037340000|2021-05-03 10:22:20|1018.65|1014.65|1017.64|1013.64|1018.65|1014.65|1017.64|1013.64|22
1620037350000|2021-05-03 10:22:30|1017.65|1013.65|1017.83|1013.83|1017.96|1013.96|1017.63|1013.63|19
1620037360000|2021-05-03 10:22:40|1017.69|1013.69|1017.78|1013.78|1017.81|1013.81|1017.64|1013.64|24
1620037370000|2021-05-03 10:22:50|1017.69|1013.69|1017.8|1013.8|1017.81|1013.81|1017.68|1013.68|22
1620037380000|2021-05-03 10:23:00|1017.79|1013.79|1017.68|1013.68|1017.79|1013.79|1017.63|1013.63|20
1620037390000|2021-05-03 10:23:10|1017.69|1013.69|1017.62|1013.62|1017.87|1013.87|1017.62|1013.62|22
1620037400000|2021-05-03 10:23:20|1017.71|1013.71|1017.85|1013.85|1017.89|1013.89|1017.66|1013.66|18
1620037410000|2021-05-03 10:23:30|1017.86|1013.86|1017.56|1013.56|1017.9|1013.9|1017.55|1013.55|18
1620037420000|2021-05-03 10:23:40|1017.57|1013.57|1016.95|1012.95|1017.58|1013.58|1016.93|1012.93|20
1620037430000|2021-05-03 10:23:50|1016.97|1012.97|1016.87|1012.87|1016.97|1012.97|1016.85|1012.85|17
1620037440000|2021-05-03 10:24:00|1016.88|1012.88|1017.25|1013.25|1017.25|1013.25|1016.87|1012.87|19
1620037450000|2021-05-03 10:24:10|1017.26|1013.26|1017.16|1013.16|1017.26|1013.26|1017.07|1013.07|18
1620037460000|2021-05-03 10:24:20|1017.23|1013.23|1017.19|1013.19|1017.24|1013.24|1017.19|1013.19|13
1620037470000|2021-05-03 10:24:30|1017.18|1013.18|1018.37|1014.37|1018.37|1014.37|1017.18|1013.18|15
1620037480000|2021-05-03 10:24:40|1018.39|1014.39|1018.51|1014.51|1018.51|1014.51|1018.39|1014.39|8
1620037490000|2021-05-03 10:24:50|1018.5|1014.5|1018.58|1014.58|1018.61|1014.61|1018.5|1014.5|17
1620037500000|2021-05-03 10:25:00|1018.6|1014.6|1018.51|1014.51|1018.6|1014.6|1018.45|1014.45|9
1620037510000|2021-05-03 10:25:10|1018.5|1014.5|1019.09|1015.09|1019.09|1015.09|1018.49|1014.49|18
1620037520000|2021-05-03 10:25:20|1019.18|1015.18|1019.4|1015.4|1019.53|1015.53|1019.18|1015.18|23
1620037530000|2021-05-03 10:25:30|1019.42|1015.42|1019.38|1015.38|1019.48|1015.48|1019.2|1015.2|20
1620037540000|2021-05-03 10:25:40|1019.35|1015.35|1019.06|1015.06|1019.35|1015.35|1018.96|1014.96|20
1620037550000|2021-05-03 10:25:50|1019.05|1015.05|1018.5|1014.5|1019.06|1015.06|1018.32|1014.32|21
1620037560000|2021-05-03 10:26:00|1018.6|1014.6|1019.13|1015.13|1019.13|1015.13|1018.6|1014.6|22
1620037570000|2021-05-03 10:26:10|1019.12|1015.12|1019.81|1015.81|1019.81|1015.81|1019.12|1015.12|22
1620037580000|2021-05-03 10:26:20|1019.86|1015.86|1020.04|1016.04|1020.04|1016.04|1019.82|1015.82|10
1620037590000|2021-05-03 10:26:30|1020.05|1016.05|1020.64|1016.64|1020.67|1016.67|1020.05|1016.05|17
1620037600000|2021-05-03 10:26:40|1020.58|1016.58|1019.81|1015.81|1020.63|1016.63|1019.77|1015.77|22
1620037610000|2021-05-03 10:26:50|1019.92|1015.92|1020.12|1016.12|1020.14|1016.14|1019.92|1015.92|19
1620037620000|2021-05-03 10:27:00|1020.1|1016.1|1020.11|1016.11|1020.19|1016.19|1020.09|1016.09|13
1620037630000|2021-05-03 10:27:10|1020.15|1016.15|1020.14|1016.14|1020.18|1016.18|1020.05|1016.05|21
1620037640000|2021-05-03 10:27:20|1020.12|1016.12|1020.36|1016.36|1020.43|1016.43|1020.12|1016.12|21
1620037650000|2021-05-03 10:27:30|1020.35|1016.35|1020.29|1016.29|1020.35|1016.35|1020.15|1016.15|17
1620037660000|2021-05-03 10:27:40|1020.3|1016.3|1020.29|1016.29|1020.3|1016.3|1020.21|1016.21|21
1620037670000|2021-05-03 10:27:50|1020.28|1016.28|1020.24|1016.24|1020.31|1016.31|1020.17|1016.17|20
1620037680000|2021-05-03 10:28:00|1020.2|1016.2|1019.85|1015.85|1020.25|1016.25|1019.81|1015.81|15
1620037690000|2021-05-03 10:28:10|1019.84|1015.84|1020.02|1016.02|1020.08|1016.08|1019.84|1015.84|19
1620037700000|2021-05-03 10:28:20|1020.03|1016.03|1020.08|1016.08|1020.35|1016.35|1020.03|1016.03|18
1620037710000|2021-05-03 10:28:30|1020.09|1016.09|1020|1016|1020.23|1016.23|1019.57|1015.57|12
1620037720000|2021-05-03 10:28:40|1019.96|1015.96|1019.85|1015.85|1019.96|1015.96|1019.84|1015.84|20
1620037730000|2021-05-03 10:28:50|1019.86|1015.86|1019.2|1015.2|1019.86|1015.86|1018.88|1014.88|21
1620037740000|2021-05-03 10:29:00|1019.16|1015.16|1019.34|1015.34|1019.5|1015.5|1019.16|1015.16|24
1620037750000|2021-05-03 10:29:10|1019.37|1015.37|1019.35|1015.35|1019.38|1015.38|1019.28|1015.28|18
1620037760000|2021-05-03 10:29:20|1019.39|1015.39|1019.38|1015.38|1019.47|1015.47|1019.35|1015.35|14
1620037770000|2021-05-03 10:29:30|1019.35|1015.35|1019.75|1015.75|1019.79|1015.79|1019.31|1015.31|14
1620037780000|2021-05-03 10:29:40|1019.76|1015.76|1019.73|1015.73|1019.76|1015.76|1019.72|1015.72|4
1620037790000|2021-05-03 10:29:50|1019.74|1015.74|1019.8|1015.8|1019.8|1015.8|1019.74|1015.74|10
1620037800000|2021-05-03 10:30:00|1019.79|1015.79|1019.79|1015.79|1019.79|1015.79|1019.79|1015.79|1
1620037810000|2021-05-03 10:30:10|1019.8|1015.8|1019.89|1015.89|1019.89|1015.89|1019.8|1015.8|2
1620037820000|2021-05-03 10:30:20|1019.9|1015.9|1020.04|1016.04|1020.04|1016.04|1019.9|1015.9|4
1620037830000|2021-05-03 10:30:30|1020.02|1016.02|1019.45|1015.45|1020.02|1016.02|1019.45|1015.45|11
1620037840000|2021-05-03 10:30:40|1019.47|1015.47|1019.86|1015.86|1019.89|1015.89|1019.47|1015.47|15
1620037850000|2021-05-03 10:30:50|1019.82|1015.82|1019.86|1015.86|1019.86|1015.86|1019.82|1015.82|15
1620037860000|2021-05-03 10:31:00|1019.87|1015.87|1020.08|1016.08|1020.08|1016.08|1019.85|1015.85|12
1620037870000|2021-05-03 10:31:10|1020.05|1016.05|1020.09|1016.09|1020.09|1016.09|1020.05|1016.05|2
1620037880000|2021-05-03 10:31:20|1020.21|1016.21|1019.67|1015.67|1020.21|1016.21|1019.67|1015.67|13
1620037890000|2021-05-03 10:31:30|1019.66|1015.66|1019.68|1015.68|1019.7|1015.7|1019.66|1015.66|7
1620037900000|2021-05-03 10:31:40|1019.69|1015.69|1019.71|1015.71|1019.73|1015.73|1019.67|1015.67|9
1620037910000|2021-05-03 10:31:50|1019.72|1015.72|1019.25|1015.25|1019.72|1015.72|1019.24|1015.24|14
1620037920000|2021-05-03 10:32:00|1019.26|1015.26|1019.36|1015.36|1019.37|1015.37|1019.25|1015.25|13
1620037930000|2021-05-03 10:32:10|1019.32|1015.32|1019.34|1015.34|1019.36|1015.36|1019.32|1015.32|6
1620037940000|2021-05-03 10:32:20|1019.32|1015.32|1018.56|1014.56|1019.39|1015.39|1018.56|1014.56|21
1620037950000|2021-05-03 10:32:30|1018.57|1014.57|1018.59|1014.59|1018.59|1014.59|1018.54|1014.54|15
1620037960000|2021-05-03 10:32:40|1018.61|1014.61|1018.82|1014.82|1019.01|1015.01|1018.6|1014.6|18
1620037970000|2021-05-03 10:32:50|1018.92|1014.92|1018.67|1014.67|1019|1015|1018.56|1014.56|19
1620037980000|2021-05-03 10:33:00|1018.74|1014.74|1018.7|1014.7|1018.83|1014.83|1018.67|1014.67|20
1620037990000|2021-05-03 10:33:10|1018.75|1014.75|1018.68|1014.68|1018.84|1014.84|1018.64|1014.64|11
1620038000000|2021-05-03 10:33:20|1018.65|1014.65|1018.63|1014.63|1018.76|1014.76|1018.59|1014.59|13
1620038010000|2021-05-03 10:33:30|1018.64|1014.64|1018.77|1014.77|1018.8|1014.8|1018.6|1014.6|15
1620038020000|2021-05-03 10:33:40|1018.79|1014.79|1018.79|1014.79|1018.9|1014.9|1018.77|1014.77|8
1620038030000|2021-05-03 10:33:50|1018.77|1014.77|1018.77|1014.77|1018.78|1014.78|1018.67|1014.67|5
1620038040000|2021-05-03 10:34:00|1018.76|1014.76|1018.72|1014.72|1018.78|1014.78|1018.54|1014.54|18
1620038050000|2021-05-03 10:34:10|1018.71|1014.71|1018.66|1014.66|1018.83|1014.83|1018.64|1014.64|10
1620038060000|2021-05-03 10:34:20|1018.67|1014.67|1018.64|1014.64|1018.67|1014.67|1018.4|1014.4|19
1620038070000|2021-05-03 10:34:30|1018.6|1014.6|1018.9|1014.9|1018.9|1014.9|1018.54|1014.54|20
1620038080000|2021-05-03 10:34:40|1018.89|1014.89|1018.89|1014.89|1018.98|1014.98|1018.87|1014.87|19
1620038090000|2021-05-03 10:34:50|1018.88|1014.88|1018.56|1014.56|1018.89|1014.89|1018.44|1014.44|21
1620038100000|2021-05-03 10:35:00|1018.62|1014.62|1018.74|1014.74|1018.75|1014.75|1018.6|1014.6|15
1620038110000|2021-05-03 10:35:10|1018.71|1014.71|1018.81|1014.81|1018.81|1014.81|1018.71|1014.71|11
1620038120000|2021-05-03 10:35:20|1018.87|1014.87|1018.94|1014.94|1019.25|1015.25|1018.87|1014.87|21
1620038130000|2021-05-03 10:35:30|1018.89|1014.89|1018.94|1014.94|1019.09|1015.09|1018.86|1014.86|18
1620038140000|2021-05-03 10:35:40|1018.96|1014.96|1018.81|1014.81|1019.13|1015.13|1018.78|1014.78|20
1620038150000|2021-05-03 10:35:50|1018.71|1014.71|1018.89|1014.89|1018.92|1014.92|1018.7|1014.7|10
1620038160000|2021-05-03 10:36:00|1018.96|1014.96|1018.96|1014.96|1018.97|1014.97|1018.96|1014.96|9
1620038170000|2021-05-03 10:36:10|1018.97|1014.97|1019.08|1015.08|1019.08|1015.08|1018.97|1014.97|13
1620038180000|2021-05-03 10:36:20|1019.04|1015.04|1019|1015|1019.08|1015.08|1019|1015|7
1620038190000|2021-05-03 10:36:30|1018.99|1014.99|1019.01|1015.01|1019.02|1015.02|1018.99|1014.99|7
1620038200000|2021-05-03 10:36:40|1019|1015|1018.85|1014.85|1019.01|1015.01|1018.79|1014.79|15
1620038210000|2021-05-03 10:36:50|1018.86|1014.86|1019|1015|1019|1015|1018.83|1014.83|16
1620038220000|2021-05-03 10:37:00|1018.99|1014.99|1018.74|1014.74|1019|1015|1018.72|1014.72|22
1620038230000|2021-05-03 10:37:10|1018.78|1014.78|1018.77|1014.77|1018.78|1014.78|1018.72|1014.72|12
1620038240000|2021-05-03 10:37:20|1018.78|1014.78|1018.75|1014.75|1018.78|1014.78|1018.68|1014.68|8
1620038250000|2021-05-03 10:37:30|1018.74|1014.74|1018.62|1014.62|1018.74|1014.74|1018.62|1014.62|4
1620038260000|2021-05-03 10:37:40|1018.63|1014.63|1018.84|1014.84|1018.85|1014.85|1018.62|1014.62|14
1620038270000|2021-05-03 10:37:50|1018.83|1014.83|1018.68|1014.68|1018.85|1014.85|1018.68|1014.68|10
1620038280000|2021-05-03 10:38:00|1018.64|1014.64|1018.77|1014.77|1018.77|1014.77|1018.64|1014.64|14
1620038290000|2021-05-03 10:38:10|1018.74|1014.74|1018.74|1014.74|1018.78|1014.78|1018.74|1014.74|11
1620038300000|2021-05-03 10:38:20|1018.73|1014.73|1018.75|1014.75|1018.76|1014.76|1018.73|1014.73|8
1620038310000|2021-05-03 10:38:30|1018.78|1014.78|1018.79|1014.79|1018.85|1014.85|1018.77|1014.77|15
1620038320000|2021-05-03 10:38:40|1018.8|1014.8|1018.8|1014.8|1018.81|1014.81|1018.79|1014.79|7
1620038330000|2021-05-03 10:38:50|1018.79|1014.79|1018.81|1014.81|1018.88|1014.88|1018.79|1014.79|11
1620038340000|2021-05-03 10:39:00|1018.84|1014.84|1018.84|1014.84|1018.84|1014.84|1018.84|1014.84|1
1620038350000|2021-05-03 10:39:10|1018.91|1014.91|1018.89|1014.89|1018.91|1014.91|1018.84|1014.84|8
1620038360000|2021-05-03 10:39:20|1018.88|1014.88|1018.88|1014.88|1018.93|1014.93|1018.88|1014.88|10
1620038370000|2021-05-03 10:39:30|1018.89|1014.89|1018.45|1014.45|1018.9|1014.9|1018.45|1014.45|9
1620038380000|2021-05-03 10:39:40|1018.42|1014.42|1018.29|1014.29|1018.42|1014.42|1018.27|1014.27|12
1620038390000|2021-05-03 10:39:50|1018.3|1014.3|1018.31|1014.31|1018.31|1014.31|1018.28|1014.28|11
1620038400000|2021-05-03 10:40:00|1018.34|1014.34|1018.31|1014.31|1018.61|1014.61|1018.31|1014.31|11
1620038410000|2021-05-03 10:40:10|1018.33|1014.33|1018.64|1014.64|1018.68|1014.68|1018.33|1014.33|14
1620038420000|2021-05-03 10:40:20|1018.66|1014.66|1018.07|1014.07|1018.66|1014.66|1017.99|1013.99|22
1620038430000|2021-05-03 10:40:30|1018.06|1014.06|1018.06|1014.06|1018.09|1014.09|1017.88|1013.88|16
1620038440000|2021-05-03 10:40:40|1018|1014|1017.9|1013.9|1018.06|1014.06|1017.88|1013.88|17
1620038450000|2021-05-03 10:40:50|1017.89|1013.89|1017.95|1013.95|1017.95|1013.95|1017.89|1013.89|24
1620038460000|2021-05-03 10:41:00|1018.15|1014.15|1018.26|1014.26|1018.38|1014.38|1018.12|1014.12|21
1620038470000|2021-05-03 10:41:10|1018.24|1014.24|1018.12|1014.12|1018.32|1014.32|1018|1014|17
1620038480000|2021-05-03 10:41:20|1018|1014|1018.41|1014.41|1018.41|1014.41|1017.91|1013.91|14
1620038490000|2021-05-03 10:41:30|1018.42|1014.42|1018.51|1014.51|1018.75|1014.75|1018.42|1014.42|21
1620038500000|2021-05-03 10:41:40|1018.52|1014.52|1018.48|1014.48|1018.52|1014.52|1018.43|1014.43|14
1620038510000|2021-05-03 10:41:50|1018.46|1014.46|1018.48|1014.48|1018.55|1014.55|1018.39|1014.39|22
1620038520000|2021-05-03 10:42:00|1018.45|1014.45|1018.33|1014.33|1018.56|1014.56|1018.33|1014.33|17
1620038530000|2021-05-03 10:42:10|1018.31|1014.31|1018.26|1014.26|1018.31|1014.31|1018.25|1014.25|7
1620038540000|2021-05-03 10:42:20|1018.27|1014.27|1018.33|1014.33|1018.33|1014.33|1018.17|1014.17|15
1620038550000|2021-05-03 10:42:30|1018.32|1014.32|1018.31|1014.31|1018.36|1014.36|1018.3|1014.3|24
1620038560000|2021-05-03 10:42:40|1018.3|1014.3|1018.16|1014.16|1018.33|1014.33|1018.06|1014.06|19
1620038570000|2021-05-03 10:42:50|1018.08|1014.08|1018.09|1014.09|1018.12|1014.12|1018.08|1014.08|8
1620038580000|2021-05-03 10:43:00|1018.08|1014.08|1018.34|1014.34|1018.37|1014.37|1018.08|1014.08|9
1620038590000|2021-05-03 10:43:10|1018.36|1014.36|1018.34|1014.34|1018.36|1014.36|1018.27|1014.27|9
1620038600000|2021-05-03 10:43:20|1018.3|1014.3|1018.32|1014.32|1018.35|1014.35|1018.3|1014.3|12
1620038610000|2021-05-03 10:43:30|1018.25|1014.25|1018.18|1014.18|1018.26|1014.26|1018.09|1014.09|9
1620038620000|2021-05-03 10:43:40|1018.13|1014.13|1018.14|1014.14|1018.14|1014.14|1018.13|1014.13|2
1620038630000|2021-05-03 10:43:50|1018.15|1014.15|1017.62|1013.62|1018.15|1014.15|1017.61|1013.61|13
1620038640000|2021-05-03 10:44:00|1017.68|1013.68|1017.74|1013.74|1017.87|1013.87|1017.68|1013.68|16
1620038650000|2021-05-03 10:44:10|1017.71|1013.71|1017.26|1013.26|1017.71|1013.71|1017.26|1013.26|8
1620038660000|2021-05-03 10:44:20|1017.29|1013.29|1016.97|1012.97|1017.29|1013.29|1016.9|1012.9|7
1620038670000|2021-05-03 10:44:30|1016.89|1012.89|1016.84|1012.84|1017.26|1013.26|1016.74|1012.74|21
1620038680000|2021-05-03 10:44:40|1016.74|1012.74|1015.6|1011.6|1016.74|1012.74|1015.57|1011.57|20
1620038690000|2021-05-03 10:44:50|1015.65|1011.65|1015.63|1011.63|1015.66|1011.66|1015.54|1011.54|8
1620038700000|2021-05-03 10:45:00|1015.55|1011.55|1016.13|1012.13|1016.13|1012.13|1015.19|1011.19|17
1620038710000|2021-05-03 10:45:10|1016.16|1012.16|1016.52|1012.52|1016.54|1012.54|1016.15|1012.15|23
1620038720000|2021-05-03 10:45:20|1016.53|1012.53|1016.52|1012.52|1016.54|1012.54|1016.39|1012.39|8
1620038730000|2021-05-03 10:45:30|1016.44|1012.44|1016.72|1012.72|1016.72|1012.72|1016.4|1012.4|21
1620038740000|2021-05-03 10:45:40|1016.71|1012.71|1017.02|1013.02|1017.03|1013.03|1016.71|1012.71|17
1620038750000|2021-05-03 10:45:50|1017.05|1013.05|1017.22|1013.22|1017.22|1013.22|1017.05|1013.05|11
1620038760000|2021-05-03 10:46:00|1017.21|1013.21|1018.15|1014.15|1018.15|1014.15|1017.18|1013.18|18
1620038770000|2021-05-03 10:46:10|1018.2|1014.2|1018.34|1014.34|1018.48|1014.48|1018.2|1014.2|19
1620038780000|2021-05-03 10:46:20|1018.28|1014.28|1018.25|1014.25|1018.3|1014.3|1018.07|1014.07|19
1620038790000|2021-05-03 10:46:30|1018.26|1014.26|1018.33|1014.33|1018.33|1014.33|1018.08|1014.08|17
1620038800000|2021-05-03 10:46:40|1018.32|1014.32|1018.35|1014.35|1018.36|1014.36|1018.32|1014.32|5
1620038810000|2021-05-03 10:46:50|1018.37|1014.37|1017.94|1013.94|1018.39|1014.39|1017.82|1013.82|17
1620038820000|2021-05-03 10:47:00|1018|1014|1018.09|1014.09|1018.11|1014.11|1017.97|1013.97|11
1620038830000|2021-05-03 10:47:10|1018.13|1014.13|1018.41|1014.41|1018.41|1014.41|1018.13|1014.13|9
1620038840000|2021-05-03 10:47:20|1018.49|1014.49|1018.77|1014.77|1018.77|1014.77|1018.49|1014.49|15
1620038850000|2021-05-03 10:47:30|1018.75|1014.75|1018.61|1014.61|1018.75|1014.75|1018.6|1014.6|9
1620038860000|2021-05-03 10:47:40|1018.65|1014.65|1018.7|1014.7|1018.74|1014.74|1018.65|1014.65|12
1620038870000|2021-05-03 10:47:50|1018.71|1014.71|1018.72|1014.72|1018.73|1014.73|1018.7|1014.7|10
1620038880000|2021-05-03 10:48:00|1018.74|1014.74|1018.21|1014.21|1018.74|1014.74|1018.21|1014.21|18
1620038890000|2021-05-03 10:48:10|1018.19|1014.19|1018.34|1014.34|1018.34|1014.34|1018.07|1014.07|14
1620038900000|2021-05-03 10:48:20|1018.16|1014.16|1018.51|1014.51|1018.58|1014.58|1018.16|1014.16|8
1620038910000|2021-05-03 10:48:30|1018.5|1014.5|1018.56|1014.56|1018.57|1014.57|1018.47|1014.47|9
1620038920000|2021-05-03 10:48:40|1018.59|1014.59|1018.5|1014.5|1018.6|1014.6|1018.5|1014.5|5
1620038930000|2021-05-03 10:48:50|1018.48|1014.48|1018.56|1014.56|1018.56|1014.56|1018.48|1014.48|2
1620038940000|2021-05-03 10:49:00|1018.58|1014.58|1018.58|1014.58|1018.58|1014.58|1018.57|1014.57|3
1620038950000|2021-05-03 10:49:10|1018.56|1014.56|1018.56|1014.56|1018.56|1014.56|1018.56|1014.56|1
1620038970000|2021-05-03 10:49:30|1018.43|1014.43|1018.32|1014.32|1018.47|1014.47|1018.1|1014.1|20
1620038980000|2021-05-03 10:49:40|1018.28|1014.28|1018.33|1014.33|1018.49|1014.49|1018.24|1014.24|20
1620038990000|2021-05-03 10:49:50|1018.3|1014.3|1018.26|1014.26|1018.33|1014.33|1018.24|1014.24|9
1620039000000|2021-05-03 10:50:00|1018.29|1014.29|1018.34|1014.34|1018.34|1014.34|1018.12|1014.12|12
1620039010000|2021-05-03 10:50:10|1018.3|1014.3|1018.32|1014.32|1018.4|1014.4|1018.26|1014.26|14
1620039020000|2021-05-03 10:50:20|1018.3|1014.3|1018.35|1014.35|1018.35|1014.35|1018.26|1014.26|10
1620039030000|2021-05-03 10:50:30|1018.33|1014.33|1018.26|1014.26|1018.35|1014.35|1018.26|1014.26|22
1620039040000|2021-05-03 10:50:40|1018.28|1014.28|1018.23|1014.23|1018.33|1014.33|1018.2|1014.2|9
1620039050000|2021-05-03 10:50:50|1018.35|1014.35|1018.86|1014.86|1018.86|1014.86|1018.35|1014.35|9
1620039060000|2021-05-03 10:51:00|1018.88|1014.88|1018.96|1014.96|1019.01|1015.01|1018.88|1014.88|20
1620039070000|2021-05-03 10:51:10|1018.97|1014.97|1018.93|1014.93|1019.1|1015.1|1018.88|1014.88|18
1620039080000|2021-05-03 10:51:20|1018.94|1014.94|1019.39|1015.39|1019.44|1015.44|1018.94|1014.94|22
1620039090000|2021-05-03 10:51:30|1019.38|1015.38|1019.46|1015.46|1019.46|1015.46|1019.36|1015.36|17
1620039100000|2021-05-03 10:51:40|1019.44|1015.44|1019.74|1015.74|1019.74|1015.74|1019.42|1015.42|15
1620039110000|2021-05-03 10:51:50|1019.77|1015.77|1019.78|1015.78|1019.78|1015.78|1019.77|1015.77|2
1620039120000|2021-05-03 10:52:00|1019.84|1015.84|1020.51|1016.51|1020.51|1016.51|1019.19|1015.19|17
1620039130000|2021-05-03 10:52:10|1020.63|1016.63|1020.91|1016.91|1020.92|1016.92|1020.63|1016.63|18
1620039140000|2021-05-03 10:52:20|1020.94|1016.94|1021.03|1017.03|1021.36|1017.36|1020.94|1016.94|22
1620039150000|2021-05-03 10:52:30|1021.15|1017.15|1020.9|1016.9|1021.34|1017.34|1020.81|1016.81|20
1620039160000|2021-05-03 10:52:40|1020.89|1016.89|1020.91|1016.91|1021.04|1017.04|1020.89|1016.89|12
1620039170000|2021-05-03 10:52:50|1020.92|1016.92|1020.97|1016.97|1020.97|1016.97|1020.85|1016.85|17
1620039180000|2021-05-03 10:53:00|1020.98|1016.98|1020.85|1016.85|1021.08|1017.08|1020.85|1016.85|17
1620039190000|2021-05-03 10:53:10|1020.88|1016.88|1020.92|1016.92|1020.99|1016.99|1020.86|1016.86|12
1620039200000|2021-05-03 10:53:20|1020.91|1016.91|1020.25|1016.25|1020.99|1016.99|1020.25|1016.25|17
1620039210000|2021-05-03 10:53:30|1020.26|1016.26|1020.1|1016.1|1020.27|1016.27|1020.02|1016.02|15
1620039220000|2021-05-03 10:53:40|1019.94|1015.94|1019.88|1015.88|1019.95|1015.95|1019.87|1015.87|12
1620039230000|2021-05-03 10:53:50|1019.89|1015.89|1019.8|1015.8|1019.89|1015.89|1019.79|1015.79|12
1620039240000|2021-05-03 10:54:00|1019.81|1015.81|1019.8|1015.8|1019.91|1015.91|1019.78|1015.78|14
1620039250000|2021-05-03 10:54:10|1019.81|1015.81|1020.05|1016.05|1020.11|1016.11|1019.81|1015.81|19
1620039260000|2021-05-03 10:54:20|1020.06|1016.06|1020.33|1016.33|1020.33|1016.33|1019.99|1015.99|21
1620039270000|2021-05-03 10:54:30|1020.32|1016.32|1020.42|1016.42|1020.52|1016.52|1020.32|1016.32|16
1620039280000|2021-05-03 10:54:40|1020.41|1016.41|1020.1|1016.1|1020.41|1016.41|1020.09|1016.09|12
1620039290000|2021-05-03 10:54:50|1020.05|1016.05|1020.15|1016.15|1020.21|1016.21|1020|1016|18
1620039300000|2021-05-03 10:55:00|1020.16|1016.16|1020.45|1016.45|1020.45|1016.45|1020.14|1016.14|8
1620039310000|2021-05-03 10:55:10|1020.57|1016.57|1020.6|1016.6|1020.75|1016.75|1020.55|1016.55|15
1620039320000|2021-05-03 10:55:20|1020.64|1016.64|1020.5|1016.5|1020.66|1016.66|1020.41|1016.41|20
1620039330000|2021-05-03 10:55:30|1020.52|1016.52|1019.96|1015.96|1020.6|1016.6|1019.87|1015.87|25
1620039340000|2021-05-03 10:55:40|1019.95|1015.95|1019.52|1015.52|1019.95|1015.95|1019.5|1015.5|13
1620039350000|2021-05-03 10:55:50|1019.51|1015.51|1019.63|1015.63|1019.63|1015.63|1019.45|1015.45|15
1620039360000|2021-05-03 10:56:00|1019.62|1015.62|1020.03|1016.03|1020.03|1016.03|1019.62|1015.62|16
1620039370000|2021-05-03 10:56:10|1020.02|1016.02|1019.95|1015.95|1020.03|1016.03|1019.95|1015.95|4
1620039390000|2021-05-03 10:56:30|1020.03|1016.03|1020.59|1016.59|1020.59|1016.59|1020.03|1016.03|10
1620039400000|2021-05-03 10:56:40|1020.64|1016.64|1020.63|1016.63|1020.7|1016.7|1020.5|1016.5|22
1620039410000|2021-05-03 10:56:50|1020.59|1016.59|1020.65|1016.65|1020.65|1016.65|1020.55|1016.55|19
1620039420000|2021-05-03 10:57:00|1020.66|1016.66|1020.76|1016.76|1020.77|1016.77|1020.65|1016.65|9
1620039430000|2021-05-03 10:57:10|1020.77|1016.77|1021.1|1017.1|1021.17|1017.17|1020.77|1016.77|10
1620039440000|2021-05-03 10:57:20|1021.09|1017.09|1021.08|1017.08|1021.11|1017.11|1021|1017|8
1620039450000|2021-05-03 10:57:30|1021|1017|1021|1017|1021.08|1017.08|1020.95|1016.95|20
1620039460000|2021-05-03 10:57:40|1021.01|1017.01|1021.04|1017.04|1021.07|1017.07|1021|1017|19
1620039470000|2021-05-03 10:57:50|1021.05|1017.05|1021.08|1017.08|1021.08|1017.08|1021.02|1017.02|13
1620039480000|2021-05-03 10:58:00|1021.07|1017.07|1021.05|1017.05|1021.09|1017.09|1021.01|1017.01|19
1620039490000|2021-05-03 10:58:10|1021.01|1017.01|1020.59|1016.59|1021.02|1017.02|1020.59|1016.59|15
1620039500000|2021-05-03 10:58:20|1020.58|1016.58|1020.55|1016.55|1020.58|1016.58|1020.55|1016.55|6
1620039510000|2021-05-03 10:58:30|1020.56|1016.56|1020.53|1016.53|1020.56|1016.56|1020.53|1016.53|7
1620039520000|2021-05-03 10:58:40|1020.55|1016.55|1020.55|1016.55|1020.55|1016.55|1020.5|1016.5|13
1620039530000|2021-05-03 10:58:50|1020.56|1016.56|1020.59|1016.59|1020.63|1016.63|1020.52|1016.52|17
1620039540000|2021-05-03 10:59:00|1020.61|1016.61|1020.59|1016.59|1020.61|1016.61|1020.58|1016.58|9
1620039550000|2021-05-03 10:59:10|1020.6|1016.6|1020.51|1016.51|1020.6|1016.6|1020.5|1016.5|8
1620039560000|2021-05-03 10:59:20|1020.5|1016.5|1020.05|1016.05|1020.52|1016.52|1019.97|1015.97|14
1620039570000|2021-05-03 10:59:30|1020.1|1016.1|1020.05|1016.05|1020.13|1016.13|1020.03|1016.03|19
1620039580000|2021-05-03 10:59:40|1020.08|1016.08|1020.13|1016.13|1020.15|1016.15|1020.05|1016.05|19
1620039590000|2021-05-03 10:59:50|1020.12|1016.12|1020.12|1016.12|1020.12|1016.12|1020.09|1016.09|9
1620039600000|2021-05-03 11:00:00|1020.08|1016.08|1020.09|1016.09|1020.12|1016.12|1020.06|1016.06|10
1620039610000|2021-05-03 11:00:10|1020.11|1016.11|1020.73|1016.73|1020.78|1016.78|1020.11|1016.11|21
1620039620000|2021-05-03 11:00:20|1020.74|1016.74|1020.63|1016.63|1020.74|1016.74|1020.63|1016.63|8
1620039630000|2021-05-03 11:00:30|1020.62|1016.62|1020.61|1016.61|1020.68|1016.68|1020.56|1016.56|16
1620039640000|2021-05-03 11:00:40|1020.59|1016.59|1020.8|1016.8|1020.92|1016.92|1020.57|1016.57|20
1620039650000|2021-05-03 11:00:50|1020.79|1016.79|1020.7|1016.7|1020.82|1016.82|1020.58|1016.58|22
1620039660000|2021-05-03 11:01:00|1020.74|1016.74|1021.02|1017.02|1021.09|1017.09|1020.74|1016.74|13
1620039670000|2021-05-03 11:01:10|1021.03|1017.03|1021.05|1017.05|1021.05|1017.05|1021.03|1017.03|3
1620039680000|2021-05-03 11:01:20|1021.03|1017.03|1021.03|1017.03|1021.03|1017.03|1021.03|1017.03|1
1620039690000|2021-05-03 11:01:30|1021.08|1017.08|1021.37|1017.37|1021.37|1017.37|1021.08|1017.08|14
1620039700000|2021-05-03 11:01:40|1021.38|1017.38|1021.45|1017.45|1021.48|1017.48|1021.37|1017.37|14
1620039710000|2021-05-03 11:01:50|1021.43|1017.43|1021.46|1017.46|1021.5|1017.5|1021.37|1017.37|25
1620039720000|2021-05-03 11:02:00|1021.48|1017.48|1021.12|1017.12|1021.48|1017.48|1021.12|1017.12|18
1620039730000|2021-05-03 11:02:10|1021.13|1017.13|1021.12|1017.12|1021.18|1017.18|1021.12|1017.12|13
1620039740000|2021-05-03 11:02:20|1021.13|1017.13|1021.17|1017.17|1021.17|1017.17|1021.11|1017.11|11
1620039750000|2021-05-03 11:02:30|1021.16|1017.16|1021.12|1017.12|1021.17|1017.17|1021.1|1017.1|17
1620039760000|2021-05-03 11:02:40|1021.11|1017.11|1021.07|1017.07|1021.14|1017.14|1021.06|1017.06|13
1620039770000|2021-05-03 11:02:50|1021.06|1017.06|1021.07|1017.07|1021.13|1017.13|1021.06|1017.06|13
1620039780000|2021-05-03 11:03:00|1021.06|1017.06|1021.05|1017.05|1021.13|1017.13|1021.05|1017.05|16
1620039790000|2021-05-03 11:03:10|1021.04|1017.04|1021.06|1017.06|1021.12|1017.12|1021|1017|20
1620039800000|2021-05-03 11:03:20|1021.07|1017.07|1021.11|1017.11|1021.15|1017.15|1021.07|1017.07|21
1620039810000|2021-05-03 11:03:30|1021.14|1017.14|1021.43|1017.43|1021.49|1017.49|1021.14|1017.14|17
1620039820000|2021-05-03 11:03:40|1021.42|1017.42|1021.48|1017.48|1021.49|1017.49|1021.42|1017.42|16
1620039830000|2021-05-03 11:03:50|1021.49|1017.49|1021.55|1017.55|1021.61|1017.61|1021.49|1017.49|20
1620039840000|2021-05-03 11:04:00|1021.56|1017.56|1021.62|1017.62|1021.62|1017.62|1021.56|1017.56|16
1620039850000|2021-05-03 11:04:10|1021.59|1017.59|1021.67|1017.67|1021.67|1017.67|1021.57|1017.57|17
1620039860000|2021-05-03 11:04:20|1021.73|1017.73|1021.72|1017.72|1021.73|1017.73|1021.67|1017.67|10
1620039870000|2021-05-03 11:04:30|1021.73|1017.73|1021.8|1017.8|1021.8|1017.8|1021.69|1017.69|17
1620039880000|2021-05-03 11:04:40|1021.78|1017.78|1021.78|1017.78|1021.78|1017.78|1021.77|1017.77|3
1620039890000|2021-05-03 11:04:50|1021.77|1017.77|1021.71|1017.71|1021.84|1017.84|1021.71|1017.71|14
1620039900000|2021-05-03 11:05:00|1021.69|1017.69|1021.79|1017.79|1021.79|1017.79|1021.69|1017.69|14
1620039910000|2021-05-03 11:05:10|1021.8|1017.8|1021.78|1017.78|1021.8|1017.8|1021.78|1017.78|4
1620039920000|2021-05-03 11:05:20|1021.77|1017.77|1021.86|1017.86|1021.87|1017.87|1021.77|1017.77|15
1620039930000|2021-05-03 11:05:30|1021.84|1017.84|1021.28|1017.28|1021.86|1017.86|1021.28|1017.28|22
1620039940000|2021-05-03 11:05:40|1021.31|1017.31|1021.1|1017.1|1021.51|1017.51|1021.02|1017.02|22
1620039950000|2021-05-03 11:05:50|1021.09|1017.09|1021.12|1017.12|1021.12|1017.12|1021|1017|9
1620039960000|2021-05-03 11:06:00|1021.08|1017.08|1020.99|1016.99|1021.1|1017.1|1020.88|1016.88|15
1620039970000|2021-05-03 11:06:10|1021.04|1017.04|1021.98|1017.98|1021.98|1017.98|1021.04|1017.04|23
1620039980000|2021-05-03 11:06:20|1021.99|1017.99|1022.04|1018.04|1022.04|1018.04|1021.96|1017.96|6
1620039990000|2021-05-03 11:06:30|1022.09|1018.09|1023.1|1019.1|1023.1|1019.1|1022.06|1018.06|26
1620040000000|2021-05-03 11:06:40|1023.09|1019.09|1023.3|1019.3|1023.3|1019.3|1023|1019|16
1620040010000|2021-05-03 11:06:50|1023.34|1019.34|1023.56|1019.56|1023.56|1019.56|1023.3|1019.3|19
1620040020000|2021-05-03 11:07:00|1023.57|1019.57|1023.61|1019.61|1023.61|1019.61|1023.56|1019.56|10
1620040030000|2021-05-03 11:07:10|1023.62|1019.62|1023.63|1019.63|1023.65|1019.65|1023.56|1019.56|17
1620040040000|2021-05-03 11:07:20|1023.62|1019.62|1023.57|1019.57|1023.62|1019.62|1023.46|1019.46|24
1620040050000|2021-05-03 11:07:30|1023.54|1019.54|1023.41|1019.41|1023.57|1019.57|1023.39|1019.39|18
1620040060000|2021-05-03 11:07:40|1023.44|1019.44|1023.24|1019.24|1023.44|1019.44|1023.13|1019.13|21
1620040070000|2021-05-03 11:07:50|1023.29|1019.29|1023.39|1019.39|1023.53|1019.53|1023.26|1019.26|23
1620040080000|2021-05-03 11:08:00|1023.38|1019.38|1023.42|1019.42|1023.48|1019.48|1023.3|1019.3|17
1620040090000|2021-05-03 11:08:10|1023.43|1019.43|1023.33|1019.33|1023.53|1019.53|1023.28|1019.28|19
1620040100000|2021-05-03 11:08:20|1023.32|1019.32|1023.16|1019.16|1023.44|1019.44|1023.16|1019.16|22
1620040110000|2021-05-03 11:08:30|1023.24|1019.24|1023.25|1019.25|1023.36|1019.36|1023.19|1019.19|20
1620040120000|2021-05-03 11:08:40|1023.23|1019.23|1022.77|1018.77|1023.35|1019.35|1022.73|1018.73|18
1620040130000|2021-05-03 11:08:50|1022.79|1018.79|1022.77|1018.77|1022.8|1018.8|1022.77|1018.77|12
1620040140000|2021-05-03 11:09:00|1022.78|1018.78|1022.92|1018.92|1022.96|1018.96|1022.76|1018.76|19
1620040150000|2021-05-03 11:09:10|1022.91|1018.91|1022.64|1018.64|1022.91|1018.91|1022.46|1018.46|14
1620040160000|2021-05-03 11:09:20|1022.66|1018.66|1022.65|1018.65|1022.68|1018.68|1022.64|1018.64|8
1620040170000|2021-05-03 11:09:30|1022.64|1018.64|1022.65|1018.65|1022.66|1018.66|1022.64|1018.64|14
1620040180000|2021-05-03 11:09:40|1022.64|1018.64|1022.6|1018.6|1022.66|1018.66|1022.6|1018.6|12
1620040190000|2021-05-03 11:09:50|1022.59|1018.59|1022.57|1018.57|1022.6|1018.6|1022.55|1018.55|18
1620040200000|2021-05-03 11:10:00|1022.58|1018.58|1022.42|1018.42|1022.59|1018.59|1022.38|1018.38|17
1620040210000|2021-05-03 11:10:10|1022.38|1018.38|1022.29|1018.29|1022.38|1018.38|1022.26|1018.26|13
1620040220000|2021-05-03 11:10:20|1022.27|1018.27|1022.3|1018.3|1022.3|1018.3|1022.27|1018.27|11
1620040230000|2021-05-03 11:10:30|1022.32|1018.32|1022.36|1018.36|1022.37|1018.37|1022.3|1018.3|10
1620040240000|2021-05-03 11:10:40|1022.35|1018.35|1022.37|1018.37|1022.37|1018.37|1022.34|1018.34|8
1620040250000|2021-05-03 11:10:50|1022.31|1018.31|1022.77|1018.77|1022.8|1018.8|1022.31|1018.31|17
1620040260000|2021-05-03 11:11:00|1022.76|1018.76|1022.55|1018.55|1022.76|1018.76|1022.55|1018.55|19
1620040270000|2021-05-03 11:11:10|1022.56|1018.56|1022.71|1018.71|1022.71|1018.71|1022.56|1018.56|16
1620040280000|2021-05-03 11:11:20|1022.69|1018.69|1022.66|1018.66|1022.75|1018.75|1022.66|1018.66|15
1620040290000|2021-05-03 11:11:30|1022.67|1018.67|1022.66|1018.66|1022.67|1018.67|1022.66|1018.66|2
1620040310000|2021-05-03 11:11:50|1022.52|1018.52|1022.41|1018.41|1022.52|1018.52|1022.35|1018.35|9
1620040320000|2021-05-03 11:12:00|1022.43|1018.43|1022.56|1018.56|1022.58|1018.58|1022.43|1018.43|12
1620040330000|2021-05-03 11:12:10|1022.58|1018.58|1022.51|1018.51|1022.59|1018.59|1022.51|1018.51|12
1620040340000|2021-05-03 11:12:20|1022.54|1018.54|1022.52|1018.52|1022.54|1018.54|1022.49|1018.49|18
1620040350000|2021-05-03 11:12:30|1022.5|1018.5|1022.3|1018.3|1022.61|1018.61|1022.22|1018.22|12
1620040360000|2021-05-03 11:12:40|1022.27|1018.27|1022.27|1018.27|1022.27|1018.27|1022.24|1018.24|8
1620040370000|2021-05-03 11:12:50|1022.28|1018.28|1022.33|1018.33|1022.38|1018.38|1022.28|1018.28|7
1620040380000|2021-05-03 11:13:00|1022.35|1018.35|1023.29|1019.29|1023.29|1019.29|1022.29|1018.29|20
1620040390000|2021-05-03 11:13:10|1023.32|1019.32|1023.34|1019.34|1023.34|1019.34|1023.23|1019.23|19
1620040400000|2021-05-03 11:13:20|1023.36|1019.36|1023.38|1019.38|1023.38|1019.38|1023.34|1019.34|11
1620040410000|2021-05-03 11:13:30|1023.4|1019.4|1023.34|1019.34|1023.43|1019.43|1023.34|1019.34|13
1620040420000|2021-05-03 11:13:40|1023.35|1019.35|1023.34|1019.34|1023.35|1019.35|1023.3|1019.3|14
1620040430000|2021-05-03 11:13:50|1023.29|1019.29|1023.23|1019.23|1023.33|1019.33|1023.13|1019.13|13
1620040440000|2021-05-03 11:14:00|1023.13|1019.13|1023.02|1019.02|1023.23|1019.23|1023.01|1019.01|12
1620040450000|2021-05-03 11:14:10|1023.07|1019.07|1022.79|1018.79|1023.13|1019.13|1022.78|1018.78|10
1620040460000|2021-05-03 11:14:20|1022.78|1018.78|1023.16|1019.16|1023.16|1019.16|1022.67|1018.67|13
1620040470000|2021-05-03 11:14:30|1023.14|1019.14|1023.27|1019.27|1023.33|1019.33|1023.14|1019.14|13
1620040480000|2021-05-03 11:14:40|1023.28|1019.28|1023.25|1019.25|1023.29|1019.29|1023.24|1019.24|10
1620040490000|2021-05-03 11:14:50|1023.28|1019.28|1023.29|1019.29|1023.29|1019.29|1023.2|1019.2|9
1620040500000|2021-05-03 11:15:00|1023.31|1019.31|1023.46|1019.46|1023.46|1019.46|1023.31|1019.31|4
1620040510000|2021-05-03 11:15:10|1023.47|1019.47|1023.55|1019.55|1023.55|1019.55|1023.47|1019.47|3
1620040520000|2021-05-03 11:15:20|1023.54|1019.54|1023.54|1019.54|1023.54|1019.54|1023.54|1019.54|1
1620040530000|2021-05-03 11:15:30|1023.55|1019.55|1023.61|1019.61|1023.61|1019.61|1023.55|1019.55|5
1620040540000|2021-05-03 11:15:40|1023.63|1019.63|1023.51|1019.51|1023.63|1019.63|1023.49|1019.49|10
1620040550000|2021-05-03 11:15:50|1023.48|1019.48|1023.52|1019.52|1023.52|1019.52|1023.48|1019.48|3
1620040560000|2021-05-03 11:16:00|1023.62|1019.62|1023.6|1019.6|1023.62|1019.62|1023.6|1019.6|2
1620040570000|2021-05-03 11:16:10|1023.64|1019.64|1023.98|1019.98|1023.98|1019.98|1023.64|1019.64|12
1620040580000|2021-05-03 11:16:20|1023.82|1019.82|1023.97|1019.97|1024.01|1020.01|1023.82|1019.82|15
1620040590000|2021-05-03 11:16:30|1023.99|1019.99|1024.2|1020.2|1024.26|1020.26|1023.94|1019.94|19
1620040600000|2021-05-03 11:16:40|1024.23|1020.23|1024.2|1020.2|1024.3|1020.3|1024.2|1020.2|5
1620040630000|2021-05-03 11:17:10|1024.37|1020.37|1024.36|1020.36|1024.5|1020.5|1024.36|1020.36|10
1620040640000|2021-05-03 11:17:20|1024.04|1020.04|1024.42|1020.42|1024.43|1020.43|1024.03|1020.03|9
1620040650000|2021-05-03 11:17:30|1024.28|1020.28|1024.31|1020.31|1024.31|1020.31|1024.28|1020.28|2
1620040660000|2021-05-03 11:17:40|1024.44|1020.44|1024.6|1020.6|1024.63|1020.63|1024.44|1020.44|4
1620040670000|2021-05-03 11:17:50|1024.81|1020.81|1024.81|1020.81|1024.81|1020.81|1024.81|1020.81|1
1620040680000|2021-05-03 11:18:00|1024.8|1020.8|1024.44|1020.44|1024.8|1020.8|1024.37|1020.37|7
1620040690000|2021-05-03 11:18:10|1024.45|1020.45|1024.62|1020.62|1024.64|1020.64|1024.44|1020.44|6
1620040700000|2021-05-03 11:18:20|1024.89|1020.89|1024.86|1020.86|1024.89|1020.89|1024.86|1020.86|2
1620040710000|2021-05-03 11:18:30|1024.87|1020.87|1024.85|1020.85|1024.87|1020.87|1024.85|1020.85|4
1620040730000|2021-05-03 11:18:50|1024.78|1020.78|1024.78|1020.78|1024.8|1020.8|1024.78|1020.78|3
1620040740000|2021-05-03 11:19:00|1024.95|1020.95|1024.68|1020.68|1024.95|1020.95|1024.66|1020.66|5
1620040750000|2021-05-03 11:19:10|1024.66|1020.66|1024.78|1020.78|1024.78|1020.78|1024.66|1020.66|5
1620040760000|2021-05-03 11:19:20|1024.76|1020.76|1024.5|1020.5|1024.76|1020.76|1024.5|1020.5|7
1620040770000|2021-05-03 11:19:30|1024.53|1020.53|1024.48|1020.48|1024.53|1020.53|1024.48|1020.48|7
1620040780000|2021-05-03 11:19:40|1024.28|1020.28|1024.17|1020.17|1024.28|1020.28|1024.17|1020.17|4
1620040790000|2021-05-03 11:19:50|1024.16|1020.16|1023.83|1019.83|1024.16|1020.16|1023.83|1019.83|7
1620040800000|2021-05-03 11:20:00|1023.78|1019.78|1024.09|1020.09|1024.11|1020.11|1023.78|1019.78|9
1620040810000|2021-05-03 11:20:10|1024.11|1020.11|1024.25|1020.25|1024.28|1020.28|1024.11|1020.11|3
1620040850000|2021-05-03 11:20:50|1024.23|1020.23|1024.15|1020.15|1024.23|1020.23|1024.09|1020.09|6
1620040860000|2021-05-03 11:21:00|1024.07|1020.07|1024.57|1020.57|1024.57|1020.57|1024.04|1020.04|14
1620040870000|2021-05-03 11:21:10|1024.71|1020.71|1024.69|1020.69|1024.71|1020.71|1024.65|1020.65|5
1620040880000|2021-05-03 11:21:20|1024.71|1020.71|1024.69|1020.69|1024.76|1020.76|1024.69|1020.69|7
1620040890000|2021-05-03 11:21:30|1024.6|1020.6|1024.36|1020.36|1024.63|1020.63|1024.2|1020.2|14
1620040900000|2021-05-03 11:21:40|1024.37|1020.37|1024.46|1020.46|1024.55|1020.55|1024.37|1020.37|5
1620040910000|2021-05-03 11:21:50|1024.47|1020.47|1024.26|1020.26|1024.47|1020.47|1024.26|1020.26|2
1620040920000|2021-05-03 11:22:00|1024.25|1020.25|1024.52|1020.52|1024.52|1020.52|1024.25|1020.25|8
1620040930000|2021-05-03 11:22:10|1024.55|1020.55|1024.52|1020.52|1024.55|1020.55|1024.52|1020.52|2
1620040940000|2021-05-03 11:22:20|1024.49|1020.49|1024.49|1020.49|1024.51|1020.51|1024.4|1020.4|6
1620040950000|2021-05-03 11:22:30|1024.54|1020.54|1024.53|1020.53|1024.57|1020.57|1024.48|1020.48|6
1620040960000|2021-05-03 11:22:40|1024.57|1020.57|1024.72|1020.72|1024.72|1020.72|1024.57|1020.57|4
1620040970000|2021-05-03 11:22:50|1024.64|1020.64|1024.63|1020.63|1024.68|1020.68|1024.6|1020.6|11
1620040980000|2021-05-03 11:23:00|1024.64|1020.64|1025.27|1021.27|1025.29|1021.29|1024.64|1020.64|17
1620040990000|2021-05-03 11:23:10|1025.24|1021.24|1025.36|1021.36|1025.36|1021.36|1025.18|1021.18|16
1620041000000|2021-05-03 11:23:20|1025.37|1021.37|1025.36|1021.36|1025.37|1021.37|1025.27|1021.27|6
1620041010000|2021-05-03 11:23:30|1025.39|1021.39|1025.53|1021.53|1025.56|1021.56|1025.38|1021.38|19
1620041020000|2021-05-03 11:23:40|1025.48|1021.48|1025.47|1021.47|1025.53|1021.53|1025.42|1021.42|13
1620041030000|2021-05-03 11:23:50|1025.44|1021.44|1025.52|1021.52|1025.52|1021.52|1025.41|1021.41|14
1620041040000|2021-05-03 11:24:00|1025.51|1021.51|1026.18|1022.18|1026.18|1022.18|1025.51|1021.51|16
1620041050000|2021-05-03 11:24:10|1026.22|1022.22|1026|1022|1026.22|1022.22|1025.97|1021.97|21
1620041060000|2021-05-03 11:24:20|1026.02|1022.02|1026.18|1022.18|1026.18|1022.18|1026.02|1022.02|13
1620041070000|2021-05-03 11:24:30|1026.11|1022.11|1025.88|1021.88|1026.11|1022.11|1025.82|1021.82|23
1620041080000|2021-05-03 11:24:40|1025.87|1021.87|1026.25|1022.25|1026.25|1022.25|1025.84|1021.84|12
1620041090000|2021-05-03 11:24:50|1026.26|1022.26|1027.1|1023.1|1027.4|1023.4|1026.26|1022.26|21
1620041100000|2021-05-03 11:25:00|1027.15|1023.15|1027.05|1023.05|1027.23|1023.23|1027.05|1023.05|21
1620041110000|2021-05-03 11:25:10|1027.06|1023.06|1026.95|1022.95|1027.13|1023.13|1026.95|1022.95|15
1620041120000|2021-05-03 11:25:20|1026.74|1022.74|1026.35|1022.35|1026.81|1022.81|1026.32|1022.32|25
1620041130000|2021-05-03 11:25:30|1026.34|1022.34|1026.1|1022.1|1026.44|1022.44|1026.1|1022.1|15
1620041140000|2021-05-03 11:25:40|1026.07|1022.07|1026.04|1022.04|1026.17|1022.17|1026.02|1022.02|23
1620041150000|2021-05-03 11:25:50|1025.92|1021.92|1026.13|1022.13|1026.14|1022.14|1025.92|1021.92|14
1620041160000|2021-05-03 11:26:00|1025.73|1021.73|1025.82|1021.82|1025.85|1021.85|1025.73|1021.73|10
1620041170000|2021-05-03 11:26:10|1025.79|1021.79|1025.93|1021.93|1025.93|1021.93|1025.76|1021.76|19
1620041180000|2021-05-03 11:26:20|1025.94|1021.94|1026.19|1022.19|1026.27|1022.27|1025.92|1021.92|17
1620041190000|2021-05-03 11:26:30|1026.25|1022.25|1026.65|1022.65|1026.65|1022.65|1026.23|1022.23|22
1620041200000|2021-05-03 11:26:40|1026.64|1022.64|1026.69|1022.69|1026.89|1022.89|1026.62|1022.62|22
1620041210000|2021-05-03 11:26:50|1026.68|1022.68|1026.71|1022.71|1026.89|1022.89|1026.65|1022.65|11
1620041220000|2021-05-03 11:27:00|1026.7|1022.7|1027.05|1023.05|1027.05|1023.05|1026.68|1022.68|16
1620041230000|2021-05-03 11:27:10|1027.07|1023.07|1027.53|1023.53|1027.7|1023.7|1027.07|1023.07|21
1620041240000|2021-05-03 11:27:20|1027.69|1023.69|1027.74|1023.74|1027.92|1023.92|1027.67|1023.67|23
1620041250000|2021-05-03 11:27:30|1027.71|1023.71|1027.97|1023.97|1028.05|1024.05|1027.6|1023.6|25
1620041260000|2021-05-03 11:27:40|1027.95|1023.95|1028.13|1024.13|1028.17|1024.17|1027.74|1023.74|22
1620041270000|2021-05-03 11:27:50|1028.11|1024.11|1028.41|1024.41|1028.41|1024.41|1028.1|1024.1|20
1620041280000|2021-05-03 11:28:00|1028.54|1024.54|1029.04|1025.04|1029.08|1025.08|1028.53|1024.53|22
1620041290000|2021-05-03 11:28:10|1029.02|1025.02|1029.48|1025.48|1029.58|1025.58|1029.01|1025.01|22
1620041300000|2021-05-03 11:28:20|1029.5|1025.5|1029.53|1025.53|1029.58|1025.58|1029.4|1025.4|24
1620041310000|2021-05-03 11:28:30|1029.49|1025.49|1029.4|1025.4|1029.62|1025.62|1029.4|1025.4|22
1620041320000|2021-05-03 11:28:40|1029.39|1025.39|1029.58|1025.58|1029.64|1025.64|1029.37|1025.37|17
1620041330000|2021-05-03 11:28:50|1029.59|1025.59|1029.49|1025.49|1029.71|1025.71|1029.45|1025.45|18
1620041340000|2021-05-03 11:29:00|1029.5|1025.5|1029.57|1025.57|1029.71|1025.71|1029.47|1025.47|15
1620041350000|2021-05-03 11:29:10|1029.6|1025.6|1028.91|1024.91|1029.66|1025.66|1028.79|1024.79|25
1620041360000|2021-05-03 11:29:20|1028.85|1024.85|1028.21|1024.21|1028.85|1024.85|1028.21|1024.21|26
1620041370000|2021-05-03 11:29:30|1028.15|1024.15|1028.16|1024.16|1028.27|1024.27|1028.14|1024.14|22
1620041380000|2021-05-03 11:29:40|1028.23|1024.23|1028.28|1024.28|1028.43|1024.43|1028.16|1024.16|16
1620041390000|2021-05-03 11:29:50|1028.29|1024.29|1028.51|1024.51|1028.51|1024.51|1028.29|1024.29|13
1620041400000|2021-05-03 11:30:00|1028.5|1024.5|1028.49|1024.49|1028.65|1024.65|1028.4|1024.4|17
1620041410000|2021-05-03 11:30:10|1028.56|1024.56|1028.68|1024.68|1028.68|1024.68|1028.54|1024.54|21
1620041420000|2021-05-03 11:30:20|1028.73|1024.73|1029.18|1025.18|1029.19|1025.19|1028.73|1024.73|23
1620041430000|2021-05-03 11:30:30|1029.21|1025.21|1029.21|1025.21|1029.23|1025.23|1029.04|1025.04|18
1620041440000|2021-05-03 11:30:40|1029.22|1025.22|1028.77|1024.77|1029.22|1025.22|1028.77|1024.77|21
1620041450000|2021-05-03 11:30:50|1028.79|1024.79|1028.81|1024.81|1028.84|1024.84|1028.71|1024.71|14
1620041460000|2021-05-03 11:31:00|1028.78|1024.78|1028.4|1024.4|1028.89|1024.89|1028.33|1024.33|19
1620041470000|2021-05-03 11:31:10|1028.55|1024.55|1028.45|1024.45|1028.67|1024.67|1028.39|1024.39|18
1620041480000|2021-05-03 11:31:20|1028.57|1024.57|1027.92|1023.92|1028.57|1024.57|1027.82|1023.82|13
1620041490000|2021-05-03 11:31:30|1027.89|1023.89|1028.04|1024.04|1028.05|1024.05|1027.89|1023.89|14
1620041500000|2021-05-03 11:31:40|1028.05|1024.05|1027.66|1023.66|1028.05|1024.05|1027.66|1023.66|11
1620041510000|2021-05-03 11:31:50|1027.71|1023.71|1027.69|1023.69|1027.81|1023.81|1027.69|1023.69|8
1620041520000|2021-05-03 11:32:00|1027.7|1023.7|1027.64|1023.64|1027.7|1023.7|1027.63|1023.63|5
1620041530000|2021-05-03 11:32:10|1027.63|1023.63|1027.78|1023.78|1027.78|1023.78|1027.26|1023.26|16
1620041540000|2021-05-03 11:32:20|1027.84|1023.84|1027.81|1023.81|1027.85|1023.85|1027.78|1023.78|7
1620041550000|2021-05-03 11:32:30|1027.75|1023.75|1027.48|1023.48|1027.75|1023.75|1027.48|1023.48|18
1620041560000|2021-05-03 11:32:40|1027.5|1023.5|1027.89|1023.89|1027.89|1023.89|1027.33|1023.33|17
1620041570000|2021-05-03 11:32:50|1027.9|1023.9|1027.76|1023.76|1027.95|1023.95|1027.7|1023.7|19
1620041580000|2021-05-03 11:33:00|1027.77|1023.77|1027.53|1023.53|1027.77|1023.77|1027.37|1023.37|16
1620041590000|2021-05-03 11:33:10|1027.49|1023.49|1028.06|1024.06|1028.07|1024.07|1027.46|1023.46|22
1620041600000|2021-05-03 11:33:20|1028.07|1024.07|1027.83|1023.83|1028.14|1024.14|1027.79|1023.79|20
1620041610000|2021-05-03 11:33:30|1027.85|1023.85|1027.86|1023.86|1028.04|1024.04|1027.85|1023.85|15
1620041620000|2021-05-03 11:33:40|1027.9|1023.9|1028.02|1024.02|1028.14|1024.14|1027.88|1023.88|22
1620041630000|2021-05-03 11:33:50|1028.03|1024.03|1028.11|1024.11|1028.16|1024.16|1027.97|1023.97|23
1620041640000|2021-05-03 11:34:00|1028.07|1024.07|1028.21|1024.21|1028.3|1024.3|1028.07|1024.07|19
1620041650000|2021-05-03 11:34:10|1028.27|1024.27|1028.75|1024.75|1028.76|1024.76|1028.25|1024.25|16
1620041660000|2021-05-03 11:34:20|1028.76|1024.76|1028.6|1024.6|1028.76|1024.76|1028.47|1024.47|18
1620041670000|2021-05-03 11:34:30|1028.68|1024.68|1028.75|1024.75|1028.75|1024.75|1028.66|1024.66|6
1620041680000|2021-05-03 11:34:40|1028.76|1024.76|1028.77|1024.77|1028.77|1024.77|1028.76|1024.76|2
1620041690000|2021-05-03 11:34:50|1028.74|1024.74|1028.34|1024.34|1028.74|1024.74|1028.34|1024.34|11
1620041700000|2021-05-03 11:35:00|1028.32|1024.32|1027.58|1023.58|1028.38|1024.38|1027.51|1023.51|26
1620041710000|2021-05-03 11:35:10|1027.68|1023.68|1027.85|1023.85|1028|1024|1027.58|1023.58|20
1620041720000|2021-05-03 11:35:20|1027.84|1023.84|1028.3|1024.3|1028.3|1024.3|1027.84|1023.84|11
1620041730000|2021-05-03 11:35:30|1028.29|1024.29|1028.41|1024.41|1028.41|1024.41|1028.29|1024.29|10
1620041740000|2021-05-03 11:35:40|1028.4|1024.4|1028.32|1024.32|1028.59|1024.59|1028.29|1024.29|23
1620041750000|2021-05-03 11:35:50|1028.39|1024.39|1028.57|1024.57|1028.58|1024.58|1028.37|1024.37|16
1620041760000|2021-05-03 11:36:00|1028.53|1024.53|1028.47|1024.47|1028.68|1024.68|1028.42|1024.42|18
1620041770000|2021-05-03 11:36:10|1028.46|1024.46|1028.54|1024.54|1028.58|1024.58|1028.46|1024.46|18
1620041780000|2021-05-03 11:36:20|1028.58|1024.58|1028.59|1024.59|1028.66|1024.66|1028.54|1024.54|18
1620041790000|2021-05-03 11:36:30|1028.57|1024.57|1028.54|1024.54|1028.7|1024.7|1028.49|1024.49|15
1620041800000|2021-05-03 11:36:40|1028.57|1024.57|1028.82|1024.82|1028.84|1024.84|1028.54|1024.54|16
1620041810000|2021-05-03 11:36:50|1028.81|1024.81|1028.75|1024.75|1028.85|1024.85|1028.65|1024.65|15
1620041820000|2021-05-03 11:37:00|1028.7|1024.7|1028.94|1024.94|1028.98|1024.98|1028.7|1024.7|12
1620041830000|2021-05-03 11:37:10|1028.93|1024.93|1028.94|1024.94|1029|1025|1028.9|1024.9|11
1620041840000|2021-05-03 11:37:20|1028.97|1024.97|1028.99|1024.99|1029.01|1025.01|1028.94|1024.94|13
1620041850000|2021-05-03 11:37:30|1028.98|1024.98|1028.97|1024.97|1029.01|1025.01|1028.92|1024.92|7
1620041860000|2021-05-03 11:37:40|1029.01|1025.01|1029.11|1025.11|1029.15|1025.15|1028.97|1024.97|19
1620041870000|2021-05-03 11:37:50|1029.12|1025.12|1029.06|1025.06|1029.12|1025.12|1028.98|1024.98|18
1620041880000|2021-05-03 11:38:00|1029.05|1025.05|1029.27|1025.27|1029.29|1025.29|1029.05|1025.05|19
1620041890000|2021-05-03 11:38:10|1029.26|1025.26|1029.28|1025.28|1029.29|1025.29|1029.25|1025.25|20
1620041900000|2021-05-03 11:38:20|1029.27|1025.27|1029.31|1025.31|1029.39|1025.39|1029.21|1025.21|17
1620041910000|2021-05-03 11:38:30|1029.32|1025.32|1029.32|1025.32|1029.4|1025.4|1029.31|1025.31|13
1620041920000|2021-05-03 11:38:40|1029.33|1025.33|1029.27|1025.27|1029.33|1025.33|1029.26|1025.26|3
1620041930000|2021-05-03 11:38:50|1029.23|1025.23|1029.15|1025.15|1029.25|1025.25|1029.08|1025.08|13
1620041940000|2021-05-03 11:39:00|1029.14|1025.14|1029.33|1025.33|1029.33|1025.33|1029.1|1025.1|13
1620041950000|2021-05-03 11:39:10|1029.38|1025.38|1029.53|1025.53|1029.55|1025.55|1029.38|1025.38|15
1620041960000|2021-05-03 11:39:20|1029.52|1025.52|1029.55|1025.55|1029.57|1025.57|1029.5|1025.5|22
1620041970000|2021-05-03 11:39:30|1029.54|1025.54|1029.54|1025.54|1029.58|1025.58|1029.53|1025.53|13
1620041980000|2021-05-03 11:39:40|1029.6|1025.6|1029.45|1025.45|1029.6|1025.6|1029.45|1025.45|21
1620041990000|2021-05-03 11:39:50|1029.6|1025.6|1029.41|1025.41|1029.6|1025.6|1029.41|1025.41|10
1620042000000|2021-05-03 11:40:00|1029.38|1025.38|1029.36|1025.36|1029.39|1025.39|1029.33|1025.33|11
1620042010000|2021-05-03 11:40:10|1029.35|1025.35|1029.55|1025.55|1029.59|1025.59|1029.34|1025.34|15
1620042020000|2021-05-03 11:40:20|1029.5|1025.5|1028.91|1024.91|1029.5|1025.5|1028.91|1024.91|15
1620042030000|2021-05-03 11:40:30|1028.84|1024.84|1028.87|1024.87|1028.87|1024.87|1028.81|1024.81|7
1620042040000|2021-05-03 11:40:40|1028.84|1024.84|1028.8|1024.8|1028.85|1024.85|1028.8|1024.8|11
1620042050000|2021-05-03 11:40:50|1028.81|1024.81|1028.69|1024.69|1028.81|1024.81|1028.63|1024.63|15
1620042060000|2021-05-03 11:41:00|1028.66|1024.66|1027.86|1023.86|1028.66|1024.66|1027.86|1023.86|21
1620042070000|2021-05-03 11:41:10|1027.87|1023.87|1027.72|1023.72|1027.88|1023.88|1027.72|1023.72|14
1620042080000|2021-05-03 11:41:20|1027.7|1023.7|1027.35|1023.35|1027.73|1023.73|1027.35|1023.35|23
1620042090000|2021-05-03 11:41:30|1027.34|1023.34|1026.81|1022.81|1027.34|1023.34|1026.79|1022.79|22
1620042100000|2021-05-03 11:41:40|1027.06|1023.06|1026.66|1022.66|1027.06|1023.06|1026.66|1022.66|8
1620042110000|2021-05-03 11:41:50|1026.72|1022.72|1026.35|1022.35|1026.72|1022.72|1026.33|1022.33|16
1620042120000|2021-05-03 11:42:00|1026.33|1022.33|1026.47|1022.47|1026.57|1022.57|1026.31|1022.31|18
1620042130000|2021-05-03 11:42:10|1026.46|1022.46|1026.06|1022.06|1026.46|1022.46|1026.06|1022.06|14
1620042140000|2021-05-03 11:42:20|1026.07|1022.07|1025.93|1021.93|1026.07|1022.07|1025.9|1021.9|9
1620042150000|2021-05-03 11:42:30|1025.98|1021.98|1026.28|1022.28|1026.28|1022.28|1025.76|1021.76|24
1620042160000|2021-05-03 11:42:40|1026.31|1022.31|1026.3|1022.3|1026.36|1022.36|1026.26|1022.26|19
1620042170000|2021-05-03 11:42:50|1026.31|1022.31|1026.19|1022.19|1026.36|1022.36|1026.15|1022.15|22
1620042180000|2021-05-03 11:43:00|1026.3|1022.3|1025.97|1021.97|1026.3|1022.3|1025.94|1021.94|16
1620042190000|2021-05-03 11:43:10|1025.99|1021.99|1026.19|1022.19|1026.25|1022.25|1025.9|1021.9|21
1620042200000|2021-05-03 11:43:20|1026.33|1022.33|1026.19|1022.19|1026.37|1022.37|1026.08|1022.08|16
1620042210000|2021-05-03 11:43:30|1026.17|1022.17|1025.96|1021.96|1026.17|1022.17|1025.83|1021.83|18
1620042220000|2021-05-03 11:43:40|1025.95|1021.95|1025.97|1021.97|1025.97|1021.97|1025.89|1021.89|14
1620042230000|2021-05-03 11:43:50|1026.03|1022.03|1025.84|1021.84|1026.03|1022.03|1025.83|1021.83|21
1620042240000|2021-05-03 11:44:00|1025.83|1021.83|1026.61|1022.61|1026.61|1022.61|1025.72|1021.72|12
1620042250000|2021-05-03 11:44:10|1026.7|1022.7|1026.4|1022.4|1026.75|1022.75|1026.38|1022.38|24
1620042260000|2021-05-03 11:44:20|1026.38|1022.38|1026.35|1022.35|1026.5|1022.5|1026.35|1022.35|20
1620042270000|2021-05-03 11:44:30|1026.39|1022.39|1026.12|1022.12|1026.39|1022.39|1026.02|1022.02|18
1620042280000|2021-05-03 11:44:40|1026.11|1022.11|1026.17|1022.17|1026.19|1022.19|1026.09|1022.09|10
1620042290000|2021-05-03 11:44:50|1026.18|1022.18|1026.18|1022.18|1026.2|1022.2|1026.16|1022.16|7
1620042300000|2021-05-03 11:45:00|1026.26|1022.26|1026.39|1022.39|1026.39|1022.39|1026.23|1022.23|12
1620042310000|2021-05-03 11:45:10|1026.41|1022.41|1026.54|1022.54|1026.56|1022.56|1026.41|1022.41|13
1620042320000|2021-05-03 11:45:20|1026.55|1022.55|1026.59|1022.59|1026.61|1022.61|1026.55|1022.55|7
1620042330000|2021-05-03 11:45:30|1026.62|1022.62|1026.45|1022.45|1026.63|1022.63|1026.29|1022.29|23
1620042340000|2021-05-03 11:45:40|1026.54|1022.54|1026.76|1022.76|1026.77|1022.77|1026.46|1022.46|16
1620042350000|2021-05-03 11:45:50|1026.75|1022.75|1026.58|1022.58|1026.76|1022.76|1026.58|1022.58|21
1620042360000|2021-05-03 11:46:00|1026.6|1022.6|1026.74|1022.74|1026.75|1022.75|1026.59|1022.59|16
1620042370000|2021-05-03 11:46:10|1026.72|1022.72|1026.66|1022.66|1026.74|1022.74|1026.51|1022.51|20
1620042380000|2021-05-03 11:46:20|1026.62|1022.62|1026.62|1022.62|1026.67|1022.67|1026.58|1022.58|17
1620042390000|2021-05-03 11:46:30|1026.66|1022.66|1027.03|1023.03|1027.03|1023.03|1026.58|1022.58|19
1620042400000|2021-05-03 11:46:40|1027.02|1023.02|1027.25|1023.25|1027.26|1023.26|1027.01|1023.01|10
1620042410000|2021-05-03 11:46:50|1027.22|1023.22|1027.36|1023.36|1027.36|1023.36|1027.22|1023.22|10
1620042420000|2021-05-03 11:47:00|1027.38|1023.38|1027.56|1023.56|1027.57|1023.57|1027.35|1023.35|22
1620042430000|2021-05-03 11:47:10|1027.57|1023.57|1027.63|1023.63|1027.71|1023.71|1027.54|1023.54|19
1620042440000|2021-05-03 11:47:20|1027.69|1023.69|1027.44|1023.44|1027.75|1023.75|1027.44|1023.44|23
1620042450000|2021-05-03 11:47:30|1027.43|1023.43|1026.86|1022.86|1027.43|1023.43|1026.76|1022.76|17
1620042460000|2021-05-03 11:47:40|1026.87|1022.87|1026.91|1022.91|1026.99|1022.99|1026.86|1022.86|14
1620042470000|2021-05-03 11:47:50|1026.89|1022.89|1026.74|1022.74|1026.89|1022.89|1026.74|1022.74|8
1620042480000|2021-05-03 11:48:00|1026.76|1022.76|1027.18|1023.18|1027.31|1023.31|1026.76|1022.76|19
1620042490000|2021-05-03 11:48:10|1027.13|1023.13|1026.94|1022.94|1027.15|1023.15|1026.85|1022.85|16
1620042500000|2021-05-03 11:48:20|1026.96|1022.96|1027|1023|1027.05|1023.05|1026.87|1022.87|15
1620042510000|2021-05-03 11:48:30|1026.93|1022.93|1027.04|1023.04|1027.05|1023.05|1026.93|1022.93|11
1620042520000|2021-05-03 11:48:40|1027.05|1023.05|1026.68|1022.68|1027.05|1023.05|1026.68|1022.68|9
1620042530000|2021-05-03 11:48:50|1026.69|1022.69|1026.64|1022.64|1026.71|1022.71|1026.64|1022.64|9
1620042540000|2021-05-03 11:49:00|1026.68|1022.68|1026.63|1022.63|1026.72|1022.72|1026.61|1022.61|12
1620042550000|2021-05-03 11:49:10|1026.62|1022.62|1026.14|1022.14|1026.62|1022.62|1026.14|1022.14|15
1620042560000|2021-05-03 11:49:20|1026.07|1022.07|1025.95|1021.95|1026.07|1022.07|1025.95|1021.95|17
1620042570000|2021-05-03 11:49:30|1025.93|1021.93|1025.89|1021.89|1025.95|1021.95|1025.82|1021.82|15
1620042580000|2021-05-03 11:49:40|1025.88|1021.88|1025.75|1021.75|1025.89|1021.89|1025.72|1021.72|14
1620042590000|2021-05-03 11:49:50|1025.85|1021.85|1025.8|1021.8|1025.96|1021.96|1025.75|1021.75|17
1620042600000|2021-05-03 11:50:00|1025.95|1021.95|1025.5|1021.5|1026.07|1022.07|1025.41|1021.41|22
1620042610000|2021-05-03 11:50:10|1025.51|1021.51|1025.32|1021.32|1025.6|1021.6|1025.31|1021.31|21
1620042620000|2021-05-03 11:50:20|1025.33|1021.33|1024.01|1020.01|1025.33|1021.33|1024.01|1020.01|24
1620042630000|2021-05-03 11:50:30|1023.98|1019.98|1023.98|1019.98|1024.09|1020.09|1023.98|1019.98|12
1620042640000|2021-05-03 11:50:40|1023.99|1019.99|1024|1020|1024.15|1020.15|1023.99|1019.99|17
1620042650000|2021-05-03 11:50:50|1024.04|1020.04|1024.02|1020.02|1024.04|1020.04|1023.98|1019.98|19
1620042660000|2021-05-03 11:51:00|1024.01|1020.01|1023.98|1019.98|1024.02|1020.02|1023.98|1019.98|7
1620042670000|2021-05-03 11:51:10|1023.93|1019.93|1024.06|1020.06|1024.06|1020.06|1023.93|1019.93|7
1620042680000|2021-05-03 11:51:20|1024.05|1020.05|1024.05|1020.05|1024.09|1020.09|1024.02|1020.02|13
1620042690000|2021-05-03 11:51:30|1024.06|1020.06|1024.4|1020.4|1024.4|1020.4|1024.05|1020.05|20
1620042700000|2021-05-03 11:51:40|1024.39|1020.39|1024.26|1020.26|1024.39|1020.39|1024.21|1020.21|19
1620042710000|2021-05-03 11:51:50|1024.27|1020.27|1024.46|1020.46|1024.56|1020.56|1024.21|1020.21|22
1620042720000|2021-05-03 11:52:00|1024.48|1020.48|1024.98|1020.98|1025.07|1021.07|1024.48|1020.48|13
1620042730000|2021-05-03 11:52:10|1024.99|1020.99|1025.04|1021.04|1025.14|1021.14|1024.99|1020.99|6
1620042740000|2021-05-03 11:52:20|1025.05|1021.05|1025.02|1021.02|1025.08|1021.08|1024.93|1020.93|12
1620042750000|2021-05-03 11:52:30|1025.16|1021.16|1025.33|1021.33|1025.43|1021.43|1025.12|1021.12|20
1620042760000|2021-05-03 11:52:40|1025.37|1021.37|1025.13|1021.13|1025.49|1021.49|1025.13|1021.13|18
1620042770000|2021-05-03 11:52:50|1025.02|1021.02|1025.27|1021.27|1025.27|1021.27|1025.02|1021.02|14
1620042780000|2021-05-03 11:53:00|1025.16|1021.16|1025.21|1021.21|1025.21|1021.21|1025.16|1021.16|4
1620042790000|2021-05-03 11:53:10|1025.19|1021.19|1025.2|1021.2|1025.22|1021.22|1025.1|1021.1|9
1620042800000|2021-05-03 11:53:20|1025.19|1021.19|1025.18|1021.18|1025.24|1021.24|1025.17|1021.17|12
1620042810000|2021-05-03 11:53:30|1025.17|1021.17|1024.59|1020.59|1025.17|1021.17|1024.59|1020.59|20
1620042820000|2021-05-03 11:53:40|1024.65|1020.65|1024.58|1020.58|1024.66|1020.66|1024.46|1020.46|13
1620042830000|2021-05-03 11:53:50|1024.6|1020.6|1024.52|1020.52|1024.63|1020.63|1024.52|1020.52|15
1620042840000|2021-05-03 11:54:00|1024.51|1020.51|1025.62|1021.62|1025.62|1021.62|1024.51|1020.51|15
1620042850000|2021-05-03 11:54:10|1025.68|1021.68|1025.7|1021.7|1025.71|1021.71|1025.64|1021.64|7
1620042860000|2021-05-03 11:54:20|1025.75|1021.75|1025.53|1021.53|1025.78|1021.78|1025.47|1021.47|14
1620042870000|2021-05-03 11:54:30|1025.79|1021.79|1025.75|1021.75|1025.79|1021.79|1025.61|1021.61|18
1620042880000|2021-05-03 11:54:40|1025.74|1021.74|1025.27|1021.27|1025.76|1021.76|1025.27|1021.27|17
1620042890000|2021-05-03 11:54:50|1025.32|1021.32|1025.6|1021.6|1025.64|1021.64|1025.29|1021.29|23
1620042900000|2021-05-03 11:55:00|1025.69|1021.69|1025.61|1021.61|1025.69|1021.69|1025.47|1021.47|24
1620042910000|2021-05-03 11:55:10|1025.59|1021.59|1025.48|1021.48|1025.62|1021.62|1025.42|1021.42|17
1620042920000|2021-05-03 11:55:20|1025.47|1021.47|1025.29|1021.29|1025.52|1021.52|1025.29|1021.29|19
1620042930000|2021-05-03 11:55:30|1025.3|1021.3|1025.37|1021.37|1025.46|1021.46|1025.29|1021.29|17
1620042940000|2021-05-03 11:55:40|1025.43|1021.43|1025.42|1021.42|1025.43|1021.43|1025.27|1021.27|9
1620042950000|2021-05-03 11:55:50|1025.37|1021.37|1025.33|1021.33|1025.37|1021.37|1025.32|1021.32|13
1620042960000|2021-05-03 11:56:00|1025.32|1021.32|1025.91|1021.91|1025.99|1021.99|1025.31|1021.31|23
1620042970000|2021-05-03 11:56:10|1025.94|1021.94|1026.18|1022.18|1026.18|1022.18|1025.87|1021.87|20
1620042980000|2021-05-03 11:56:20|1026.33|1022.33|1026.24|1022.24|1026.39|1022.39|1026.16|1022.16|26
1620042990000|2021-05-03 11:56:30|1026.3|1022.3|1026.35|1022.35|1026.42|1022.42|1026.26|1022.26|17
1620043000000|2021-05-03 11:56:40|1026.34|1022.34|1026.46|1022.46|1026.46|1022.46|1026.18|1022.18|16
1620043010000|2021-05-03 11:56:50|1026.45|1022.45|1026.34|1022.34|1026.46|1022.46|1026.34|1022.34|16
1620043020000|2021-05-03 11:57:00|1026.52|1022.52|1025.8|1021.8|1026.52|1022.52|1025.8|1021.8|17
1620043030000|2021-05-03 11:57:10|1025.86|1021.86|1026.12|1022.12|1026.28|1022.28|1025.82|1021.82|19
1620043040000|2021-05-03 11:57:20|1026.06|1022.06|1026.54|1022.54|1026.54|1022.54|1026.03|1022.03|21
1620043050000|2021-05-03 11:57:30|1026.55|1022.55|1026.6|1022.6|1026.62|1022.62|1026.5|1022.5|15
1620043060000|2021-05-03 11:57:40|1026.61|1022.61|1026.26|1022.26|1026.72|1022.72|1026.2|1022.2|18
1620043070000|2021-05-03 11:57:50|1026.36|1022.36|1025.46|1021.46|1026.37|1022.37|1025.44|1021.44|23
1620043080000|2021-05-03 11:58:00|1025.61|1021.61|1025.65|1021.65|1025.99|1021.99|1025.46|1021.46|21
1620043090000|2021-05-03 11:58:10|1025.52|1021.52|1025.27|1021.27|1025.52|1021.52|1025.27|1021.27|12
1620043100000|2021-05-03 11:58:20|1025.3|1021.3|1024.55|1020.55|1025.3|1021.3|1024.55|1020.55|18
1620043110000|2021-05-03 11:58:30|1024.6|1020.6|1024.59|1020.59|1024.63|1020.63|1024.51|1020.51|18
1620043120000|2021-05-03 11:58:40|1024.51|1020.51|1023.89|1019.89|1024.51|1020.51|1023.71|1019.71|24
1620043130000|2021-05-03 11:58:50|1023.74|1019.74|1023.56|1019.56|1023.74|1019.74|1023.56|1019.56|6
1620043140000|2021-05-03 11:59:00|1023.57|1019.57|1023.27|1019.27|1023.62|1019.62|1023.27|1019.27|8
1620043150000|2021-05-03 11:59:10|1023.22|1019.22|1023.63|1019.63|1023.67|1019.67|1022.9|1018.9|9
1620043160000|2021-05-03 11:59:20|1023.62|1019.62|1023.41|1019.41|1023.65|1019.65|1023.39|1019.39|24
1620043170000|2021-05-03 11:59:30|1023.47|1019.47|1023.66|1019.66|1023.68|1019.68|1023.44|1019.44|19
1620043180000|2021-05-03 11:59:40|1023.64|1019.64|1023.72|1019.72|1023.72|1019.72|1023.36|1019.36|27
1620043190000|2021-05-03 11:59:50|1023.7|1019.7|1024.21|1020.21|1024.22|1020.22|1023.7|1019.7|22
1620043200000|2021-05-03 12:00:00|1024.25|1020.25|1025.4|1021.4|1025.41|1021.41|1024.22|1020.22|24
1620043210000|2021-05-03 12:00:10|1025.39|1021.39|1026.38|1022.38|1026.38|1022.38|1025.39|1021.39|19
1620043220000|2021-05-03 12:00:20|1026.39|1022.39|1026.89|1022.89|1027|1023|1026.39|1022.39|22
1620043230000|2021-05-03 12:00:30|1026.91|1022.91|1027.04|1023.04|1027.04|1023.04|1026.9|1022.9|15
1620043240000|2021-05-03 12:00:40|1027.14|1023.14|1027.38|1023.38|1027.44|1023.44|1027.05|1023.05|22
1620043250000|2021-05-03 12:00:50|1027.36|1023.36|1027.14|1023.14|1027.52|1023.52|1027.14|1023.14|17
1620043260000|2021-05-03 12:01:00|1027.22|1023.22|1026.74|1022.74|1027.22|1023.22|1026.55|1022.55|18
1620043270000|2021-05-03 12:01:10|1026.69|1022.69|1026.77|1022.77|1026.87|1022.87|1026.69|1022.69|19
1620043280000|2021-05-03 12:01:20|1026.79|1022.79|1026.81|1022.81|1026.83|1022.83|1026.64|1022.64|22
1620043290000|2021-05-03 12:01:30|1026.83|1022.83|1026.81|1022.81|1026.9|1022.9|1026.81|1022.81|18
1620043300000|2021-05-03 12:01:40|1026.83|1022.83|1027.17|1023.17|1027.17|1023.17|1026.8|1022.8|19
1620043310000|2021-05-03 12:01:50|1027.15|1023.15|1027.31|1023.31|1027.32|1023.32|1027.08|1023.08|7
1620043320000|2021-05-03 12:02:00|1027.34|1023.34|1028.34|1024.34|1028.35|1024.35|1027.31|1023.31|24
1620043330000|2021-05-03 12:02:10|1028.33|1024.33|1028.78|1024.78|1028.78|1024.78|1028.33|1024.33|18
1620043340000|2021-05-03 12:02:20|1028.8|1024.8|1029.51|1025.51|1029.53|1025.53|1028.8|1024.8|18
1620043350000|2021-05-03 12:02:30|1029.53|1025.53|1030.22|1026.22|1030.22|1026.22|1029.52|1025.52|19
1620043360000|2021-05-03 12:02:40|1030.26|1026.26|1030.51|1026.51|1031.01|1027.01|1030.26|1026.26|24
1620043370000|2021-05-03 12:02:50|1030.49|1026.49|1029.9|1025.9|1030.49|1026.49|1029.9|1025.9|24
1620043380000|2021-05-03 12:03:00|1029.93|1025.93|1028.53|1024.53|1029.96|1025.96|1028.35|1024.35|21
1620043390000|2021-05-03 12:03:10|1028.59|1024.59|1027.52|1023.52|1028.59|1024.59|1027.24|1023.24|25
1620043400000|2021-05-03 12:03:20|1027.7|1023.7|1028.07|1024.07|1028.17|1024.17|1027.58|1023.58|25
1620043410000|2021-05-03 12:03:30|1028.69|1024.69|1029.59|1025.59|1029.62|1025.62|1028.69|1024.69|26
1620043420000|2021-05-03 12:03:40|1029.57|1025.57|1029.78|1025.78|1029.98|1025.98|1029.57|1025.57|17
1620043430000|2021-05-03 12:03:50|1029.71|1025.71|1029.25|1025.25|1029.71|1025.71|1029.01|1025.01|27
1620043440000|2021-05-03 12:04:00|1029.1|1025.1|1028.59|1024.59|1029.27|1025.27|1028.32|1024.32|26
1620043450000|2021-05-03 12:04:10|1028.67|1024.67|1029.2|1025.2|1029.25|1025.25|1028.67|1024.67|25
1620043460000|2021-05-03 12:04:20|1029.22|1025.22|1030.04|1026.04|1030.07|1026.07|1029.22|1025.22|23
1620043470000|2021-05-03 12:04:30|1030.12|1026.12|1029.53|1025.53|1030.12|1026.12|1029.53|1025.53|21
1620043480000|2021-05-03 12:04:40|1029.55|1025.55|1028.76|1024.76|1029.58|1025.58|1028.76|1024.76|22
1620043490000|2021-05-03 12:04:50|1028.66|1024.66|1029.09|1025.09|1029.09|1025.09|1028.49|1024.49|25
1620043500000|2021-05-03 12:05:00|1029.12|1025.12|1028.88|1024.88|1029.17|1025.17|1028.54|1024.54|19
1620043510000|2021-05-03 12:05:10|1028.99|1024.99|1029.48|1025.48|1029.82|1025.82|1028.99|1024.99|22
1620043520000|2021-05-03 12:05:20|1029.43|1025.43|1029.24|1025.24|1029.43|1025.43|1029.11|1025.11|25
1620043530000|2021-05-03 12:05:30|1029.26|1025.26|1029.42|1025.42|1029.45|1025.45|1029.24|1025.24|25
1620043540000|2021-05-03 12:05:40|1029.41|1025.41|1029.75|1025.75|1029.8|1025.8|1029.4|1025.4|25
1620043550000|2021-05-03 12:05:50|1029.73|1025.73|1029.39|1025.39|1029.76|1025.76|1029.38|1025.38|25
1620043560000|2021-05-03 12:06:00|1029.38|1025.38|1029.29|1025.29|1029.39|1025.39|1029.29|1025.29|18
1620043570000|2021-05-03 12:06:10|1029.28|1025.28|1028.84|1024.84|1029.28|1025.28|1028.83|1024.83|25
1620043580000|2021-05-03 12:06:20|1028.86|1024.86|1029.04|1025.04|1029.08|1025.08|1028.86|1024.86|15
1620043590000|2021-05-03 12:06:30|1029.06|1025.06|1028.89|1024.89|1029.06|1025.06|1028.87|1024.87|12
1620043600000|2021-05-03 12:06:40|1028.9|1024.9|1028.63|1024.63|1028.9|1024.9|1028.58|1024.58|15
1620043610000|2021-05-03 12:06:50|1028.66|1024.66|1028.41|1024.41|1028.66|1024.66|1028.25|1024.25|18
1620043620000|2021-05-03 12:07:00|1028.4|1024.4|1028.47|1024.47|1028.49|1024.49|1028.4|1024.4|19
1620043630000|2021-05-03 12:07:10|1028.49|1024.49|1028.46|1024.46|1028.5|1024.5|1028.4|1024.4|16
1620043640000|2021-05-03 12:07:20|1028.45|1024.45|1028.57|1024.57|1028.57|1024.57|1028.41|1024.41|15
1620043650000|2021-05-03 12:07:30|1028.55|1024.55|1028.44|1024.44|1028.63|1024.63|1028.44|1024.44|22
1620043660000|2021-05-03 12:07:40|1028.55|1024.55|1028.69|1024.69|1028.7|1024.7|1028.42|1024.42|26
1620043670000|2021-05-03 12:07:50|1028.71|1024.71|1028.68|1024.68|1028.75|1024.75|1028.65|1024.65|17
1620043680000|2021-05-03 12:08:00|1028.67|1024.67|1028.69|1024.69|1028.72|1024.72|1028.64|1024.64|14
1620043690000|2021-05-03 12:08:10|1028.72|1024.72|1028.57|1024.57|1028.73|1024.73|1028.57|1024.57|21
1620043700000|2021-05-03 12:08:20|1028.62|1024.62|1028.15|1024.15|1028.62|1024.62|1028.13|1024.13|23
1620043710000|2021-05-03 12:08:30|1028.23|1024.23|1028.09|1024.09|1028.23|1024.23|1027.99|1023.99|8
1620043720000|2021-05-03 12:08:40|1028.07|1024.07|1028.17|1024.17|1028.19|1024.19|1027.99|1023.99|18
1620043730000|2021-05-03 12:08:50|1028.18|1024.18|1027.48|1023.48|1028.18|1024.18|1027.31|1023.31|19
1620043740000|2021-05-03 12:09:00|1027.35|1023.35|1027.03|1023.03|1027.36|1023.36|1026.8|1022.8|24
1620043750000|2021-05-03 12:09:10|1027|1023|1027.86|1023.86|1027.95|1023.95|1026.98|1022.98|24
1620043760000|2021-05-03 12:09:20|1027.92|1023.92|1027.18|1023.18|1027.92|1023.92|1027.18|1023.18|23
1620043770000|2021-05-03 12:09:30|1027.2|1023.2|1027.66|1023.66|1027.66|1023.66|1027.19|1023.19|24
1620043780000|2021-05-03 12:09:40|1027.64|1023.64|1028.03|1024.03|1028.11|1024.11|1027.58|1023.58|23
1620043790000|2021-05-03 12:09:50|1028.02|1024.02|1028.17|1024.17|1028.25|1024.25|1027.97|1023.97|22
1620043800000|2021-05-03 12:10:00|1028.15|1024.15|1027.66|1023.66|1028.18|1024.18|1027.66|1023.66|17
1620043810000|2021-05-03 12:10:10|1027.65|1023.65|1027.75|1023.75|1027.97|1023.97|1027.63|1023.63|26
1620043820000|2021-05-03 12:10:20|1027.73|1023.73|1028.34|1024.34|1028.34|1024.34|1027.72|1023.72|24
1620043830000|2021-05-03 12:10:30|1028.36|1024.36|1029.1|1025.1|1029.1|1025.1|1028.36|1024.36|23
1620043840000|2021-05-03 12:10:40|1029.29|1025.29|1028.68|1024.68|1029.33|1025.33|1028.61|1024.61|25
1620043850000|2021-05-03 12:10:50|1028.71|1024.71|1028.97|1024.97|1028.97|1024.97|1028.5|1024.5|26
1620043860000|2021-05-03 12:11:00|1029.08|1025.08|1029.29|1025.29|1029.32|1025.32|1029.05|1025.05|23
1620043870000|2021-05-03 12:11:10|1029.25|1025.25|1029.26|1025.26|1029.34|1025.34|1029.24|1025.24|22
1620043880000|2021-05-03 12:11:20|1029.32|1025.32|1029.12|1025.12|1029.32|1025.32|1029.12|1025.12|20
1620043890000|2021-05-03 12:11:30|1029.15|1025.15|1029.58|1025.58|1029.67|1025.67|1029.13|1025.13|24
1620043900000|2021-05-03 12:11:40|1029.59|1025.59|1029.31|1025.31|1029.68|1025.68|1029.16|1025.16|23
1620043910000|2021-05-03 12:11:50|1029.32|1025.32|1029.23|1025.23|1029.32|1025.32|1029.2|1025.2|14
1620043920000|2021-05-03 12:12:00|1029.31|1025.31|1029.3|1025.3|1029.42|1025.42|1029.29|1025.29|23
1620043930000|2021-05-03 12:12:10|1029.29|1025.29|1029.38|1025.38|1029.44|1025.44|1029.29|1025.29|21
1620043940000|2021-05-03 12:12:20|1029.32|1025.32|1029.29|1025.29|1029.38|1025.38|1029.27|1025.27|16
1620043950000|2021-05-03 12:12:30|1029.28|1025.28|1029.42|1025.42|1029.43|1025.43|1029.28|1025.28|16
1620043960000|2021-05-03 12:12:40|1029.4|1025.4|1029.46|1025.46|1029.46|1025.46|1029.3|1025.3|22
1620043970000|2021-05-03 12:12:50|1029.45|1025.45|1029.43|1025.43|1029.45|1025.45|1029.42|1025.42|17
1620043980000|2021-05-03 12:13:00|1029.44|1025.44|1029.44|1025.44|1029.45|1025.45|1029.42|1025.42|16
1620043990000|2021-05-03 12:13:10|1029.43|1025.43|1028.7|1024.7|1029.43|1025.43|1028.7|1024.7|15
1620044000000|2021-05-03 12:13:20|1028.71|1024.71|1028.14|1024.14|1028.71|1024.71|1028.14|1024.14|11
1620044010000|2021-05-03 12:13:30|1028.06|1024.06|1028.14|1024.14|1028.35|1024.35|1028.01|1024.01|20
1620044020000|2021-05-03 12:13:40|1028.12|1024.12|1027.88|1023.88|1028.13|1024.13|1027.83|1023.83|22
1620044030000|2021-05-03 12:13:50|1027.89|1023.89|1028.12|1024.12|1028.16|1024.16|1027.84|1023.84|24
1620044040000|2021-05-03 12:14:00|1028.11|1024.11|1028.38|1024.38|1028.4|1024.4|1028.07|1024.07|19
1620044050000|2021-05-03 12:14:10|1028.37|1024.37|1028.38|1024.38|1028.38|1024.38|1028.34|1024.34|7
1620044060000|2021-05-03 12:14:20|1028.4|1024.4|1028.37|1024.37|1028.4|1024.4|1028.36|1024.36|9
1620044070000|2021-05-03 12:14:30|1028.36|1024.36|1028.44|1024.44|1028.45|1024.45|1028.25|1024.25|13
1620044080000|2021-05-03 12:14:40|1028.42|1024.42|1028.51|1024.51|1028.54|1024.54|1028.4|1024.4|16
1620044090000|2021-05-03 12:14:50|1028.49|1024.49|1027.96|1023.96|1028.51|1024.51|1027.96|1023.96|17
1620044100000|2021-05-03 12:15:00|1027.97|1023.97|1028.13|1024.13|1028.21|1024.21|1027.97|1023.97|18
1620044110000|2021-05-03 12:15:10|1028.1|1024.1|1027.78|1023.78|1028.13|1024.13|1027.78|1023.78|20
1620044120000|2021-05-03 12:15:20|1027.81|1023.81|1027.79|1023.79|1027.84|1023.84|1027.75|1023.75|11
1620044130000|2021-05-03 12:15:30|1027.78|1023.78|1027.77|1023.77|1027.81|1023.81|1027.76|1023.76|14
1620044140000|2021-05-03 12:15:40|1027.79|1023.79|1027.75|1023.75|1027.84|1023.84|1027.75|1023.75|11
1620044150000|2021-05-03 12:15:50|1027.78|1023.78|1027.49|1023.49|1027.78|1023.78|1027.46|1023.46|11
1620044160000|2021-05-03 12:16:00|1027.48|1023.48|1027.47|1023.47|1027.51|1023.51|1027.47|1023.47|3
1620044170000|2021-05-03 12:16:10|1027.43|1023.43|1027.33|1023.33|1027.43|1023.43|1027.22|1023.22|13
1620044180000|2021-05-03 12:16:20|1027.37|1023.37|1027.29|1023.29|1027.38|1023.38|1027.26|1023.26|13
1620044190000|2021-05-03 12:16:30|1027.3|1023.3|1026.83|1022.83|1027.3|1023.3|1026.73|1022.73|17
1620044200000|2021-05-03 12:16:40|1026.87|1022.87|1026.72|1022.72|1026.96|1022.96|1026.65|1022.65|21
1620044210000|2021-05-03 12:16:50|1026.78|1022.78|1026.11|1022.11|1026.88|1022.88|1026.01|1022.01|19
1620044220000|2021-05-03 12:17:00|1026.1|1022.1|1026.2|1022.2|1026.33|1022.33|1026.09|1022.09|24
1620044230000|2021-05-03 12:17:10|1026.06|1022.06|1025.42|1021.42|1026.06|1022.06|1025.12|1021.12|18
1620044240000|2021-05-03 12:17:20|1025.44|1021.44|1024.19|1020.19|1025.44|1021.44|1024.19|1020.19|23
1620044250000|2021-05-03 12:17:30|1024.1|1020.1|1023.62|1019.62|1024.1|1020.1|1023.61|1019.61|15
1620044260000|2021-05-03 12:17:40|1023.58|1019.58|1023.65|1019.65|1023.65|1019.65|1023.5|1019.5|14
1620044270000|2021-05-03 12:17:50|1023.57|1019.57|1023.65|1019.65|1023.65|1019.65|1023.52|1019.52|6
1620044280000|2021-05-03 12:18:00|1023.66|1019.66|1023.96|1019.96|1024.11|1020.11|1023.66|1019.66|24
1620044290000|2021-05-03 12:18:10|1023.92|1019.92|1024.26|1020.26|1024.49|1020.49|1023.92|1019.92|27
1620044300000|2021-05-03 12:18:20|1024.25|1020.25|1024.36|1020.36|1024.37|1020.37|1024.01|1020.01|23
1620044310000|2021-05-03 12:18:30|1023.99|1019.99|1024.22|1020.22|1024.4|1020.4|1023.97|1019.97|23
1620044320000|2021-05-03 12:18:40|1024.39|1020.39|1024.22|1020.22|1024.41|1020.41|1024.22|1020.22|15
1620044330000|2021-05-03 12:18:50|1024.29|1020.29|1024.33|1020.33|1024.43|1020.43|1024.17|1020.17|23
1620044340000|2021-05-03 12:19:00|1024.37|1020.37|1025.32|1021.32|1025.38|1021.38|1024.36|1020.36|21
1620044350000|2021-05-03 12:19:10|1025.27|1021.27|1025.18|1021.18|1025.36|1021.36|1025.15|1021.15|19
1620044360000|2021-05-03 12:19:20|1025.15|1021.15|1024.42|1020.42|1025.15|1021.15|1024.42|1020.42|24
1620044370000|2021-05-03 12:19:30|1024.47|1020.47|1024.34|1020.34|1024.52|1020.52|1024.26|1020.26|20
1620044380000|2021-05-03 12:19:40|1024.16|1020.16|1024.53|1020.53|1024.54|1020.54|1024.14|1020.14|28
1620044390000|2021-05-03 12:19:50|1024.52|1020.52|1024.23|1020.23|1024.52|1020.52|1024.22|1020.22|16
1620044400000|2021-05-03 12:20:00|1024.2|1020.2|1024.31|1020.31|1024.4|1020.4|1024.2|1020.2|18
1620044410000|2021-05-03 12:20:10|1024.04|1020.04|1023.93|1019.93|1024.15|1020.15|1023.92|1019.92|8
1620044420000|2021-05-03 12:20:20|1023.92|1019.92|1023.86|1019.86|1024.1|1020.1|1023.82|1019.82|13
1620044430000|2021-05-03 12:20:30|1023.87|1019.87|1023.49|1019.49|1023.88|1019.88|1023.46|1019.46|19
1620044440000|2021-05-03 12:20:40|1023.45|1019.45|1023.52|1019.52|1023.55|1019.55|1023.28|1019.28|16
1620044450000|2021-05-03 12:20:50|1023.57|1019.57|1023.56|1019.56|1023.62|1019.62|1023.49|1019.49|20
1620044460000|2021-05-03 12:21:00|1023.57|1019.57|1024.18|1020.18|1024.32|1020.32|1023.57|1019.57|25
1620044470000|2021-05-03 12:21:10|1024.22|1020.22|1023.93|1019.93|1024.22|1020.22|1023.89|1019.89|17
1620044480000|2021-05-03 12:21:20|1023.89|1019.89|1024.05|1020.05|1024.14|1020.14|1023.89|1019.89|25
1620044490000|2021-05-03 12:21:30|1024.04|1020.04|1023.55|1019.55|1024.1|1020.1|1023.54|1019.54|12
1620044500000|2021-05-03 12:21:40|1023.52|1019.52|1023.11|1019.11|1023.57|1019.57|1023.05|1019.05|19
1620044510000|2021-05-03 12:21:50|1023.1|1019.1|1022.94|1018.94|1023.12|1019.12|1022.94|1018.94|19
1620044520000|2021-05-03 12:22:00|1022.78|1018.78|1023.06|1019.06|1023.24|1019.24|1022.75|1018.75|20
1620044530000|2021-05-03 12:22:10|1023.02|1019.02|1022.09|1018.09|1023.06|1019.06|1022.04|1018.04|21
1620044540000|2021-05-03 12:22:20|1022.18|1018.18|1021.55|1017.55|1022.43|1018.43|1021.55|1017.55|23
1620044550000|2021-05-03 12:22:30|1021.51|1017.51|1021.65|1017.65|1021.7|1017.7|1021.14|1017.14|22
1620044560000|2021-05-03 12:22:40|1021.42|1017.42|1021.38|1017.38|1021.45|1017.45|1021.29|1017.29|22
1620044570000|2021-05-03 12:22:50|1021.37|1017.37|1021.34|1017.34|1021.5|1017.5|1021.34|1017.34|20
1620044580000|2021-05-03 12:23:00|1021.36|1017.36|1021.38|1017.38|1021.38|1017.38|1021.28|1017.28|20
1620044590000|2021-05-03 12:23:10|1021.28|1017.28|1021.81|1017.81|1021.81|1017.81|1021.28|1017.28|17
1620044600000|2021-05-03 12:23:20|1021.77|1017.77|1021.32|1017.32|1021.77|1017.77|1021.32|1017.32|22
1620044610000|2021-05-03 12:23:30|1021.31|1017.31|1021.08|1017.08|1021.31|1017.31|1021.04|1017.04|16
1620044620000|2021-05-03 12:23:40|1020.65|1016.65|1020.58|1016.58|1020.7|1016.7|1020.04|1016.04|23
1620044630000|2021-05-03 12:23:50|1020.71|1016.71|1020.27|1016.27|1020.71|1016.71|1020.15|1016.15|24
1620044640000|2021-05-03 12:24:00|1020.26|1016.26|1020.25|1016.25|1020.35|1016.35|1020.18|1016.18|25
1620044650000|2021-05-03 12:24:10|1020.24|1016.24|1019.86|1015.86|1020.39|1016.39|1019.86|1015.86|25
1620044660000|2021-05-03 12:24:20|1019.92|1015.92|1019.5|1015.5|1019.92|1015.92|1019.41|1015.41|25
1620044670000|2021-05-03 12:24:30|1019.53|1015.53|1019.53|1015.53|1019.54|1015.54|1019.46|1015.46|22
1620044680000|2021-05-03 12:24:40|1019.54|1015.54|1020.18|1016.18|1020.21|1016.21|1019.54|1015.54|20
1620044690000|2021-05-03 12:24:50|1020.19|1016.19|1019.71|1015.71|1020.19|1016.19|1019.67|1015.67|27
1620044700000|2021-05-03 12:25:00|1019.74|1015.74|1020.83|1016.83|1020.88|1016.88|1019.68|1015.68|26
1620044710000|2021-05-03 12:25:10|1020.84|1016.84|1020.78|1016.78|1020.9|1016.9|1020.78|1016.78|24
1620044720000|2021-05-03 12:25:20|1020.84|1016.84|1020.89|1016.89|1020.9|1016.9|1020.73|1016.73|21
1620044730000|2021-05-03 12:25:30|1020.86|1016.86|1020.91|1016.91|1020.91|1016.91|1020.84|1016.84|20
1620044740000|2021-05-03 12:25:40|1020.9|1016.9|1020.9|1016.9|1020.92|1016.92|1020.87|1016.87|16
1620044750000|2021-05-03 12:25:50|1020.91|1016.91|1020.9|1016.9|1020.91|1016.91|1020.77|1016.77|13
1620044760000|2021-05-03 12:26:00|1020.88|1016.88|1020.83|1016.83|1020.89|1016.89|1020.78|1016.78|15
1620044770000|2021-05-03 12:26:10|1020.84|1016.84|1021.45|1017.45|1021.45|1017.45|1020.83|1016.83|18
1620044780000|2021-05-03 12:26:20|1021.5|1017.5|1021.63|1017.63|1021.63|1017.63|1021.29|1017.29|22
1620044790000|2021-05-03 12:26:30|1021.62|1017.62|1021.93|1017.93|1021.93|1017.93|1021.61|1017.61|17
1620044800000|2021-05-03 12:26:40|1021.92|1017.92|1022.4|1018.4|1022.4|1018.4|1021.91|1017.91|12
1620044810000|2021-05-03 12:26:50|1022.5|1018.5|1022.32|1018.32|1022.63|1018.63|1022.32|1018.32|24
1620044820000|2021-05-03 12:27:00|1022.54|1018.54|1022.39|1018.39|1022.54|1018.54|1022.31|1018.31|21
1620044830000|2021-05-03 12:27:10|1022.37|1018.37|1022.26|1018.26|1022.37|1018.37|1022.18|1018.18|20
1620044840000|2021-05-03 12:27:20|1022.25|1018.25|1022.36|1018.36|1022.43|1018.43|1022.22|1018.22|21
1620044850000|2021-05-03 12:27:30|1022.3|1018.3|1021.65|1017.65|1022.34|1018.34|1021.63|1017.63|22
1620044860000|2021-05-03 12:27:40|1021.63|1017.63|1021.55|1017.55|1021.67|1017.67|1021.54|1017.54|13
1620044870000|2021-05-03 12:27:50|1021.56|1017.56|1021.13|1017.13|1021.57|1017.57|1021.12|1017.12|15
1620044880000|2021-05-03 12:28:00|1021.12|1017.12|1021.02|1017.02|1021.18|1017.18|1021.02|1017.02|16
1620044890000|2021-05-03 12:28:10|1021.01|1017.01|1020.96|1016.96|1021.01|1017.01|1020.93|1016.93|17
1620044900000|2021-05-03 12:28:20|1020.97|1016.97|1020.2|1016.2|1020.97|1016.97|1020.2|1016.2|12
1620044910000|2021-05-03 12:28:30|1020.14|1016.14|1019.57|1015.57|1020.14|1016.14|1019.57|1015.57|17
1620044920000|2021-05-03 12:28:40|1019.59|1015.59|1019.65|1015.65|1019.65|1015.65|1019.57|1015.57|9
1620044930000|2021-05-03 12:28:50|1019.64|1015.64|1019.65|1015.65|1019.78|1015.78|1019.63|1015.63|17
1620044940000|2021-05-03 12:29:00|1019.64|1015.64|1019.67|1015.67|1019.7|1015.7|1019.59|1015.59|18
1620044950000|2021-05-03 12:29:10|1019.68|1015.68|1019.69|1015.69|1019.72|1015.72|1019.66|1015.66|11
1620044960000|2021-05-03 12:29:20|1019.7|1015.7|1019.73|1015.73|1019.76|1015.76|1019.7|1015.7|11
1620044970000|2021-05-03 12:29:30|1019.74|1015.74|1020.37|1016.37|1020.38|1016.38|1019.74|1015.74|24
1620044980000|2021-05-03 12:29:40|1020.38|1016.38|1020.04|1016.04|1020.38|1016.38|1019.91|1015.91|16
1620044990000|2021-05-03 12:29:50|1020.05|1016.05|1019.91|1015.91|1020.08|1016.08|1019.91|1015.91|11
1620045000000|2021-05-03 12:30:00|1019.94|1015.94|1020.21|1016.21|1020.28|1016.28|1019.94|1015.94|22
1620045010000|2021-05-03 12:30:10|1020.23|1016.23|1020.36|1016.36|1020.51|1016.51|1020.16|1016.16|24
1620045020000|2021-05-03 12:30:20|1020.35|1016.35|1020.44|1016.44|1020.62|1016.62|1020.35|1016.35|20
1620045030000|2021-05-03 12:30:30|1020.41|1016.41|1020.96|1016.96|1020.96|1016.96|1020.36|1016.36|24
1620045040000|2021-05-03 12:30:40|1020.98|1016.98|1021.22|1017.22|1021.24|1017.24|1020.89|1016.89|23
1620045050000|2021-05-03 12:30:50|1021.26|1017.26|1021.27|1017.27|1021.28|1017.28|1021.25|1017.25|12
1620045060000|2021-05-03 12:31:00|1021.28|1017.28|1021.44|1017.44|1021.51|1017.51|1021.28|1017.28|14
1620045070000|2021-05-03 12:31:10|1021.4|1017.4|1020.18|1016.18|1021.4|1017.4|1020.17|1016.17|21
1620045080000|2021-05-03 12:31:20|1020.14|1016.14|1018.97|1014.97|1020.17|1016.17|1018.97|1014.97|23
1620045090000|2021-05-03 12:31:30|1019.08|1015.08|1018.69|1014.69|1019.17|1015.17|1018.69|1014.69|21
1620045100000|2021-05-03 12:31:40|1018.7|1014.7|1018.52|1014.52|1018.82|1014.82|1018.5|1014.5|10
1620045110000|2021-05-03 12:31:50|1018.42|1014.42|1017.95|1013.95|1018.47|1014.47|1017.92|1013.92|21
1620045120000|2021-05-03 12:32:00|1017.99|1013.99|1017.71|1013.71|1018.01|1014.01|1017.53|1013.53|15
1620045130000|2021-05-03 12:32:10|1017.7|1013.7|1016.22|1012.22|1017.7|1013.7|1016.09|1012.09|23
1620045140000|2021-05-03 12:32:20|1016.2|1012.2|1015.91|1011.91|1016.33|1012.33|1015.91|1011.91|26
1620045150000|2021-05-03 12:32:30|1015.86|1011.86|1013.49|1009.49|1015.9|1011.9|1013.07|1009.07|26
1620045160000|2021-05-03 12:32:40|1013.47|1009.47|1012.71|1008.71|1013.56|1009.56|1012.7|1008.7|25
1620045170000|2021-05-03 12:32:50|1012.56|1008.56|1013.74|1009.74|1013.79|1009.79|1012.56|1008.56|26
1620045180000|2021-05-03 12:33:00|1013.63|1009.63|1014.21|1010.21|1014.28|1010.28|1013.63|1009.63|26
1620045190000|2021-05-03 12:33:10|1014.23|1010.23|1014.69|1010.69|1015.04|1011.04|1014.14|1010.14|25
1620045200000|2021-05-03 12:33:20|1014.8|1010.8|1015.13|1011.13|1015.17|1011.17|1014.8|1010.8|17
1620045210000|2021-05-03 12:33:30|1015.1|1011.1|1014.24|1010.24|1015.44|1011.44|1014.18|1010.18|27
1620045220000|2021-05-03 12:33:40|1014.3|1010.3|1013.32|1009.32|1014.37|1010.37|1013.32|1009.32|25
1620045230000|2021-05-03 12:33:50|1013.15|1009.15|1012.95|1008.95|1013.54|1009.54|1012.44|1008.44|27
1620045240000|2021-05-03 12:34:00|1012.97|1008.97|1014.63|1010.63|1014.9|1010.9|1012.91|1008.91|27
1620045250000|2021-05-03 12:34:10|1014.45|1010.45|1014.23|1010.23|1014.57|1010.57|1013.69|1009.69|25
1620045260000|2021-05-03 12:34:20|1014.32|1010.32|1014.72|1010.72|1015.07|1011.07|1014.32|1010.32|21
1620045270000|2021-05-03 12:34:30|1014.71|1010.71|1014.7|1010.7|1014.71|1010.71|1014.41|1010.41|23
1620045280000|2021-05-03 12:34:40|1014.71|1010.71|1015.64|1011.64|1015.69|1011.69|1014.68|1010.68|23
1620045290000|2021-05-03 12:34:50|1015.52|1011.52|1015.67|1011.67|1015.93|1011.93|1015.47|1011.47|22
1620045300000|2021-05-03 12:35:00|1015.66|1011.66|1016.56|1012.56|1016.56|1012.56|1015.53|1011.53|22
1620045310000|2021-05-03 12:35:10|1016.55|1012.55|1016.51|1012.51|1016.56|1012.56|1016.43|1012.43|11
1620045320000|2021-05-03 12:35:20|1016.43|1012.43|1016.71|1012.71|1016.8|1012.8|1016.43|1012.43|18
1620045330000|2021-05-03 12:35:30|1016.82|1012.82|1017.55|1013.55|1017.59|1013.59|1016.82|1012.82|18
1620045340000|2021-05-03 12:35:40|1017.6|1013.6|1017.52|1013.52|1017.63|1013.63|1017.35|1013.35|24
1620045350000|2021-05-03 12:35:50|1017.55|1013.55|1018.07|1014.07|1018.23|1014.23|1017.55|1013.55|22
1620045360000|2021-05-03 12:36:00|1018.08|1014.08|1017.89|1013.89|1018.09|1014.09|1017.49|1013.49|22
1620045370000|2021-05-03 12:36:10|1017.8|1013.8|1017.3|1013.3|1017.82|1013.82|1017.12|1013.12|19
1620045380000|2021-05-03 12:36:20|1017.52|1013.52|1018.1|1014.1|1018.13|1014.13|1017.52|1013.52|23
1620045390000|2021-05-03 12:36:30|1018.06|1014.06|1018.41|1014.41|1018.41|1014.41|1018.06|1014.06|15
1620045400000|2021-05-03 12:36:40|1018.42|1014.42|1018.11|1014.11|1018.75|1014.75|1018.11|1014.11|23
1620045410000|2021-05-03 12:36:50|1018.04|1014.04|1018.11|1014.11|1018.37|1014.37|1018.04|1014.04|17
1620045420000|2021-05-03 12:37:00|1018.2|1014.2|1017.93|1013.93|1018.48|1014.48|1017.89|1013.89|23
1620045430000|2021-05-03 12:37:10|1017.92|1013.92|1017.89|1013.89|1017.95|1013.95|1017.67|1013.67|13
1620045440000|2021-05-03 12:37:20|1017.79|1013.79|1017.9|1013.9|1017.91|1013.91|1017.7|1013.7|11
1620045450000|2021-05-03 12:37:30|1017.91|1013.91|1017.66|1013.66|1017.93|1013.93|1017.49|1013.49|18
1620045460000|2021-05-03 12:37:40|1017.71|1013.71|1018.31|1014.31|1018.31|1014.31|1017.63|1013.63|22
1620045470000|2021-05-03 12:37:50|1018.33|1014.33|1017.59|1013.59|1018.37|1014.37|1017.57|1013.57|16
1620045480000|2021-05-03 12:38:00|1017.58|1013.58|1017.87|1013.87|1017.99|1013.99|1017.58|1013.58|20
1620045490000|2021-05-03 12:38:10|1017.88|1013.88|1018.08|1014.08|1018.34|1014.34|1017.85|1013.85|22
1620045500000|2021-05-03 12:38:20|1018.06|1014.06|1017.54|1013.54|1018.28|1014.28|1017.47|1013.47|23
1620045510000|2021-05-03 12:38:30|1017.53|1013.53|1017.65|1013.65|1017.65|1013.65|1017.39|1013.39|19
1620045520000|2021-05-03 12:38:40|1017.63|1013.63|1017.69|1013.69|1017.69|1013.69|1017.51|1013.51|9
1620045530000|2021-05-03 12:38:50|1017.72|1013.72|1016.65|1012.65|1017.72|1013.72|1016.63|1012.63|17
1620045540000|2021-05-03 12:39:00|1016.61|1012.61|1016.73|1012.73|1016.84|1012.84|1016.61|1012.61|16
1620045550000|2021-05-03 12:39:10|1016.75|1012.75|1017.01|1013.01|1017.05|1013.05|1016.65|1012.65|19
1620045560000|2021-05-03 12:39:20|1017.02|1013.02|1017.05|1013.05|1017.05|1013.05|1016.73|1012.73|21
1620045570000|2021-05-03 12:39:30|1017.06|1013.06|1017.25|1013.25|1017.3|1013.3|1017.06|1013.06|18
1620045580000|2021-05-03 12:39:40|1017.16|1013.16|1017.2|1013.2|1017.39|1013.39|1017.13|1013.13|18
1620045590000|2021-05-03 12:39:50|1017.18|1013.18|1017.43|1013.43|1017.43|1013.43|1017.09|1013.09|17
1620045600000|2021-05-03 12:40:00|1017.29|1013.29|1017.27|1013.27|1017.49|1013.49|1017.15|1013.15|22
1620045610000|2021-05-03 12:40:10|1017.24|1013.24|1017.49|1013.49|1017.49|1013.49|1017.24|1013.24|21
1620045620000|2021-05-03 12:40:20|1017.45|1013.45|1017.5|1013.5|1017.58|1013.58|1017.45|1013.45|15
1620045630000|2021-05-03 12:40:30|1017.51|1013.51|1017.51|1013.51|1017.55|1013.55|1017.42|1013.42|16
1620045640000|2021-05-03 12:40:40|1017.47|1013.47|1017.47|1013.47|1017.5|1013.5|1017.38|1013.38|21
1620045650000|2021-05-03 12:40:50|1017.48|1013.48|1017.72|1013.72|1017.72|1013.72|1017.48|1013.48|12
1620045660000|2021-05-03 12:41:00|1017.81|1013.81|1018.38|1014.38|1018.38|1014.38|1017.81|1013.81|20
1620045670000|2021-05-03 12:41:10|1018.39|1014.39|1018.41|1014.41|1018.43|1014.43|1018.32|1014.32|16
1620045680000|2021-05-03 12:41:20|1018.42|1014.42|1018.18|1014.18|1018.48|1014.48|1018.18|1014.18|18
1620045690000|2021-05-03 12:41:30|1018.16|1014.16|1018.3|1014.3|1018.3|1014.3|1018.06|1014.06|26
1620045700000|2021-05-03 12:41:40|1018.32|1014.32|1017.99|1013.99|1018.39|1014.39|1017.99|1013.99|21
1620045710000|2021-05-03 12:41:50|1018.02|1014.02|1017.75|1013.75|1018.07|1014.07|1017.56|1013.56|23
1620045720000|2021-05-03 12:42:00|1017.77|1013.77|1017.98|1013.98|1017.98|1013.98|1017.73|1013.73|16
1620045730000|2021-05-03 12:42:10|1017.95|1013.95|1017.75|1013.75|1017.95|1013.95|1017.75|1013.75|17
1620045740000|2021-05-03 12:42:20|1017.71|1013.71|1017.26|1013.26|1017.71|1013.71|1017.06|1013.06|19
1620045750000|2021-05-03 12:42:30|1017.18|1013.18|1016.61|1012.61|1017.18|1013.18|1016.57|1012.57|14
1620045760000|2021-05-03 12:42:40|1016.55|1012.55|1015.92|1011.92|1016.58|1012.58|1015.65|1011.65|24
1620045770000|2021-05-03 12:42:50|1015.94|1011.94|1016.69|1012.69|1016.74|1012.74|1015.94|1011.94|21
1620045780000|2021-05-03 12:43:00|1016.32|1012.32|1016.41|1012.41|1016.46|1012.46|1016.32|1012.32|18
1620045790000|2021-05-03 12:43:10|1016.46|1012.46|1016.48|1012.48|1016.48|1012.48|1016.41|1012.41|13
1620045800000|2021-05-03 12:43:20|1016.45|1012.45|1016.46|1012.46|1016.47|1012.47|1016.29|1012.29|7
1620045810000|2021-05-03 12:43:30|1016.34|1012.34|1016.43|1012.43|1016.43|1012.43|1016.33|1012.33|10
1620045820000|2021-05-03 12:43:40|1016.42|1012.42|1016.6|1012.6|1016.77|1012.77|1016.42|1012.42|11
1620045830000|2021-05-03 12:43:50|1016.61|1012.61|1016.64|1012.64|1016.64|1012.64|1016.55|1012.55|11
1620045840000|2021-05-03 12:44:00|1016.65|1012.65|1017.86|1013.86|1017.86|1013.86|1016.62|1012.62|25
1620045850000|2021-05-03 12:44:10|1017.88|1013.88|1019.27|1015.27|1019.27|1015.27|1017.85|1013.85|26
1620045860000|2021-05-03 12:44:20|1019.3|1015.3|1019.16|1015.16|1019.64|1015.64|1019.16|1015.16|25
1620045870000|2021-05-03 12:44:30|1019.24|1015.24|1019.37|1015.37|1019.58|1015.58|1019.15|1015.15|22
1620045880000|2021-05-03 12:44:40|1019.48|1015.48|1019.47|1015.47|1019.55|1015.55|1019.37|1015.37|25
1620045890000|2021-05-03 12:44:50|1019.42|1015.42|1018.68|1014.68|1019.44|1015.44|1018.63|1014.63|26
1620045900000|2021-05-03 12:45:00|1018.8|1014.8|1018.72|1014.72|1018.8|1014.8|1018.62|1014.62|19
1620045910000|2021-05-03 12:45:10|1018.67|1014.67|1018.43|1014.43|1018.7|1014.7|1018.33|1014.33|23
1620045920000|2021-05-03 12:45:20|1018.37|1014.37|1018.29|1014.29|1018.71|1014.71|1018.27|1014.27|19
1620045930000|2021-05-03 12:45:30|1018.33|1014.33|1018.4|1014.4|1018.45|1014.45|1018.22|1014.22|27
1620045940000|2021-05-03 12:45:40|1018.41|1014.41|1018.55|1014.55|1018.63|1014.63|1018.39|1014.39|19
1620045950000|2021-05-03 12:45:50|1018.69|1014.69|1018.7|1014.7|1018.71|1014.71|1018.67|1014.67|12
1620045960000|2021-05-03 12:46:00|1018.59|1014.59|1018.78|1014.78|1018.79|1014.79|1018.59|1014.59|22
1620045970000|2021-05-03 12:46:10|1018.76|1014.76|1019.18|1015.18|1019.28|1015.28|1018.76|1014.76|23
1620045980000|2021-05-03 12:46:20|1019.24|1015.24|1019.57|1015.57|1019.59|1015.59|1019.22|1015.22|22
1620045990000|2021-05-03 12:46:30|1019.58|1015.58|1019.62|1015.62|1019.69|1015.69|1019.55|1015.55|14
1620046000000|2021-05-03 12:46:40|1019.6|1015.6|1019.6|1015.6|1019.67|1015.67|1019.6|1015.6|17
1620046010000|2021-05-03 12:46:50|1019.58|1015.58|1019.3|1015.3|1019.58|1015.58|1019.23|1015.23|21
1620046020000|2021-05-03 12:47:00|1019.32|1015.32|1019.54|1015.54|1019.77|1015.77|1019.31|1015.31|26
1620046030000|2021-05-03 12:47:10|1019.41|1015.41|1018.98|1014.98|1019.42|1015.42|1018.97|1014.97|23
1620046040000|2021-05-03 12:47:20|1019.05|1015.05|1019.07|1015.07|1019.15|1015.15|1019.04|1015.04|9
1620046050000|2021-05-03 12:47:30|1019.16|1015.16|1019.76|1015.76|1019.76|1015.76|1019.16|1015.16|20
1620046060000|2021-05-03 12:47:40|1019.72|1015.72|1019.47|1015.47|1019.74|1015.74|1019.47|1015.47|18
1620046070000|2021-05-03 12:47:50|1019.48|1015.48|1019.47|1015.47|1019.53|1015.53|1019.44|1015.44|15
1620046080000|2021-05-03 12:48:00|1019.46|1015.46|1018.97|1014.97|1019.49|1015.49|1018.97|1014.97|15
1620046090000|2021-05-03 12:48:10|1018.95|1014.95|1018.87|1014.87|1018.98|1014.98|1018.72|1014.72|22
1620046100000|2021-05-03 12:48:20|1018.86|1014.86|1019.19|1015.19|1019.29|1015.29|1018.81|1014.81|19
1620046110000|2021-05-03 12:48:30|1019.18|1015.18|1019.08|1015.08|1019.22|1015.22|1019.07|1015.07|16
1620046120000|2021-05-03 12:48:40|1019.09|1015.09|1018.97|1014.97|1019.1|1015.1|1018.94|1014.94|14
1620046130000|2021-05-03 12:48:50|1018.95|1014.95|1018.97|1014.97|1018.97|1014.97|1018.94|1014.94|5
1620046140000|2021-05-03 12:49:00|1018.94|1014.94|1019.13|1015.13|1019.16|1015.16|1018.94|1014.94|17
1620046150000|2021-05-03 12:49:10|1019.12|1015.12|1019.1|1015.1|1019.12|1015.12|1019.08|1015.08|19
1620046160000|2021-05-03 12:49:20|1019.09|1015.09|1019.35|1015.35|1019.49|1015.49|1019.08|1015.08|21
1620046170000|2021-05-03 12:49:30|1019.33|1015.33|1019.13|1015.13|1019.56|1015.56|1019.12|1015.12|20
1620046180000|2021-05-03 12:49:40|1019.14|1015.14|1019.14|1015.14|1019.19|1015.19|1019.09|1015.09|15
1620046190000|2021-05-03 12:49:50|1019.12|1015.12|1019.35|1015.35|1019.36|1015.36|1019.12|1015.12|16
1620046200000|2021-05-03 12:50:00|1019.32|1015.32|1018.91|1014.91|1019.35|1015.35|1018.89|1014.89|16
1620046210000|2021-05-03 12:50:10|1018.89|1014.89|1018.66|1014.66|1018.89|1014.89|1018.56|1014.56|19
1620046220000|2021-05-03 12:50:20|1018.67|1014.67|1018.68|1014.68|1018.7|1014.7|1018.64|1014.64|17
1620046230000|2021-05-03 12:50:30|1018.65|1014.65|1018.53|1014.53|1018.65|1014.65|1018.49|1014.49|17
1620046240000|2021-05-03 12:50:40|1018.55|1014.55|1018.57|1014.57|1018.6|1014.6|1018.55|1014.55|8
1620046250000|2021-05-03 12:50:50|1018.62|1014.62|1018.23|1014.23|1018.68|1014.68|1018.22|1014.22|24
1620046260000|2021-05-03 12:51:00|1018.22|1014.22|1018.38|1014.38|1018.38|1014.38|1018.22|1014.22|14
1620046270000|2021-05-03 12:51:10|1018.39|1014.39|1018.17|1014.17|1018.39|1014.39|1018.17|1014.17|11
1620046280000|2021-05-03 12:51:20|1018.16|1014.16|1018.32|1014.32|1018.33|1014.33|1018.05|1014.05|18
1620046290000|2021-05-03 12:51:30|1018.33|1014.33|1018.32|1014.32|1018.35|1014.35|1018.23|1014.23|14
1620046300000|2021-05-03 12:51:40|1018.36|1014.36|1018.36|1014.36|1018.45|1014.45|1018.35|1014.35|12
1620046310000|2021-05-03 12:51:50|1018.25|1014.25|1018.74|1014.74|1018.74|1014.74|1018.25|1014.25|8
1620046320000|2021-05-03 12:52:00|1018.83|1014.83|1018.7|1014.7|1018.89|1014.89|1018.62|1014.62|24
1620046330000|2021-05-03 12:52:10|1018.73|1014.73|1018.73|1014.73|1018.77|1014.77|1018.65|1014.65|21
1620046340000|2021-05-03 12:52:20|1018.77|1014.77|1019.45|1015.45|1019.45|1015.45|1018.75|1014.75|14
1620046350000|2021-05-03 12:52:30|1019.4|1015.4|1019.05|1015.05|1019.44|1015.44|1019.05|1015.05|14
1620046360000|2021-05-03 12:52:40|1018.93|1014.93|1019.34|1015.34|1019.34|1015.34|1018.92|1014.92|16
1620046370000|2021-05-03 12:52:50|1019.37|1015.37|1019.66|1015.66|1019.74|1015.74|1019.37|1015.37|18
1620046380000|2021-05-03 12:53:00|1019.68|1015.68|1019.67|1015.67|1019.7|1015.7|1019.64|1015.64|14
1620046390000|2021-05-03 12:53:10|1019.68|1015.68|1019.76|1015.76|1019.76|1015.76|1019.67|1015.67|11
1620046400000|2021-05-03 12:53:20|1019.73|1015.73|1019.43|1015.43|1019.76|1015.76|1019.33|1015.33|18
1620046410000|2021-05-03 12:53:30|1019.41|1015.41|1019.4|1015.4|1019.43|1015.43|1019.31|1015.31|19
1620046420000|2021-05-03 12:53:40|1019.41|1015.41|1019.38|1015.38|1019.41|1015.41|1019.34|1015.34|14
1620046430000|2021-05-03 12:53:50|1019.39|1015.39|1019.4|1015.4|1019.41|1015.41|1019.36|1015.36|13
1620046440000|2021-05-03 12:54:00|1019.39|1015.39|1019.85|1015.85|1019.95|1015.95|1019.39|1015.39|21
1620046450000|2021-05-03 12:54:10|1019.94|1015.94|1019.39|1015.39|1019.94|1015.94|1019.37|1015.37|18
1620046460000|2021-05-03 12:54:20|1019.38|1015.38|1019.83|1015.83|1019.83|1015.83|1019.14|1015.14|20
1620046470000|2021-05-03 12:54:30|1019.82|1015.82|1019.19|1015.19|1019.89|1015.89|1019.19|1015.19|19
1620046480000|2021-05-03 12:54:40|1019.2|1015.2|1019.36|1015.36|1019.36|1015.36|1019.2|1015.2|17
1620046490000|2021-05-03 12:54:50|1019.31|1015.31|1019.31|1015.31|1019.5|1015.5|1019.28|1015.28|16
1620046500000|2021-05-03 12:55:00|1019.48|1015.48|1019.5|1015.5|1019.53|1015.53|1019.26|1015.26|18
1620046510000|2021-05-03 12:55:10|1019.48|1015.48|1019.53|1015.53|1019.7|1015.7|1019.48|1015.48|22
1620046520000|2021-05-03 12:55:20|1019.48|1015.48|1019.61|1015.61|1019.74|1015.74|1019.47|1015.47|11
1620046530000|2021-05-03 12:55:30|1019.6|1015.6|1019.78|1015.78|1019.78|1015.78|1019.58|1015.58|17
1620046540000|2021-05-03 12:55:40|1019.77|1015.77|1019.77|1015.77|1019.79|1015.79|1019.69|1015.69|19
1620046550000|2021-05-03 12:55:50|1019.71|1015.71|1019.83|1015.83|1019.84|1015.84|1019.71|1015.71|14
1620046560000|2021-05-03 12:56:00|1019.85|1015.85|1020.09|1016.09|1020.15|1016.15|1019.85|1015.85|16
1620046570000|2021-05-03 12:56:10|1019.94|1015.94|1019.92|1015.92|1020.05|1016.05|1019.91|1015.91|16
1620046580000|2021-05-03 12:56:20|1019.9|1015.9|1019.99|1015.99|1019.99|1015.99|1019.87|1015.87|12
1620046590000|2021-05-03 12:56:30|1020.05|1016.05|1020.08|1016.08|1020.09|1016.09|1020.02|1016.02|13
1620046600000|2021-05-03 12:56:40|1020.09|1016.09|1019.95|1015.95|1020.09|1016.09|1019.95|1015.95|16
1620046610000|2021-05-03 12:56:50|1019.93|1015.93|1020.01|1016.01|1020.11|1016.11|1019.93|1015.93|16
1620046620000|2021-05-03 12:57:00|1020.02|1016.02|1020.12|1016.12|1020.32|1016.32|1020.02|1016.02|18
1620046630000|2021-05-03 12:57:10|1020.18|1016.18|1020.35|1016.35|1020.35|1016.35|1020.11|1016.11|15
1620046640000|2021-05-03 12:57:20|1020.14|1016.14|1020.05|1016.05|1020.3|1016.3|1019.99|1015.99|17
1620046650000|2021-05-03 12:57:30|1020.02|1016.02|1020.32|1016.32|1020.32|1016.32|1020.02|1016.02|16
1620046660000|2021-05-03 12:57:40|1020.33|1016.33|1020.21|1016.21|1020.35|1016.35|1020.17|1016.17|24
1620046670000|2021-05-03 12:57:50|1020.19|1016.19|1020.32|1016.32|1020.32|1016.32|1020.16|1016.16|20
1620046680000|2021-05-03 12:58:00|1020.3|1016.3|1019.96|1015.96|1020.32|1016.32|1019.93|1015.93|11
1620046690000|2021-05-03 12:58:10|1019.97|1015.97|1020.11|1016.11|1020.11|1016.11|1019.97|1015.97|10
1620046700000|2021-05-03 12:58:20|1020.13|1016.13|1020.41|1016.41|1020.41|1016.41|1020.12|1016.12|16
1620046710000|2021-05-03 12:58:30|1020.43|1016.43|1020.55|1016.55|1020.55|1016.55|1020.43|1016.43|5
1620046720000|2021-05-03 12:58:40|1020.58|1016.58|1020.69|1016.69|1020.69|1016.69|1020.57|1016.57|10
1620046730000|2021-05-03 12:58:50|1020.61|1016.61|1020.58|1016.58|1020.66|1016.66|1020.57|1016.57|15
1620046740000|2021-05-03 12:59:00|1020.57|1016.57|1020.32|1016.32|1020.58|1016.58|1020.27|1016.27|16
1620046750000|2021-05-03 12:59:10|1020.28|1016.28|1020.2|1016.2|1020.28|1016.28|1020.17|1016.17|18
1620046760000|2021-05-03 12:59:20|1020.21|1016.21|1020.01|1016.01|1020.21|1016.21|1020.01|1016.01|20
1620046770000|2021-05-03 12:59:30|1020.02|1016.02|1019.93|1015.93|1020.03|1016.03|1019.91|1015.91|15
1620046780000|2021-05-03 12:59:40|1019.94|1015.94|1020.25|1016.25|1020.36|1016.36|1019.86|1015.86|20
1620046790000|2021-05-03 12:59:50|1020.23|1016.23|1020.12|1016.12|1020.26|1016.26|1020.12|1016.12|13
1620046800000|2021-05-03 13:00:00|1020.13|1016.13|1020.19|1016.19|1020.19|1016.19|1020.1|1016.1|18
1620046810000|2021-05-03 13:00:10|1020.13|1016.13|1020.19|1016.19|1020.24|1016.24|1020.12|1016.12|16
1620046820000|2021-05-03 13:00:20|1020.18|1016.18|1020.35|1016.35|1020.35|1016.35|1020.08|1016.08|19
1620046830000|2021-05-03 13:00:30|1020.33|1016.33|1020.43|1016.43|1020.43|1016.43|1020.18|1016.18|18
1620046840000|2021-05-03 13:00:40|1020.44|1016.44|1020.75|1016.75|1020.75|1016.75|1020.43|1016.43|10
1620046850000|2021-05-03 13:00:50|1020.77|1016.77|1020.83|1016.83|1020.9|1016.9|1020.77|1016.77|17
1620046860000|2021-05-03 13:01:00|1020.82|1016.82|1020.64|1016.64|1020.83|1016.83|1020.46|1016.46|15
1620046870000|2021-05-03 13:01:10|1020.66|1016.66|1020.65|1016.65|1020.75|1016.75|1020.43|1016.43|16
1620046880000|2021-05-03 13:01:20|1020.62|1016.62|1020.54|1016.54|1020.72|1016.72|1020.5|1016.5|15
1620046890000|2021-05-03 13:01:30|1020.57|1016.57|1020.57|1016.57|1020.57|1016.57|1020.57|1016.57|1
1620046900000|2021-05-03 13:01:40|1020.58|1016.58|1020.69|1016.69|1020.69|1016.69|1020.57|1016.57|10
1620046920000|2021-05-03 13:02:00|1020.63|1016.63|1020.7|1016.7|1020.7|1016.7|1020.63|1016.63|5
1620046930000|2021-05-03 13:02:10|1020.69|1016.69|1020.63|1016.63|1020.69|1016.69|1020.62|1016.62|5
1620046940000|2021-05-03 13:02:20|1020.54|1016.54|1020.2|1016.2|1020.54|1016.54|1020.2|1016.2|19
1620046950000|2021-05-03 13:02:30|1020.19|1016.19|1019.98|1015.98|1020.22|1016.22|1019.98|1015.98|17
1620046960000|2021-05-03 13:02:40|1019.94|1015.94|1019.32|1015.32|1019.94|1015.94|1019.05|1015.05|27
1620046970000|2021-05-03 13:02:50|1019.34|1015.34|1019.48|1015.48|1019.69|1015.69|1019.27|1015.27|22
1620046980000|2021-05-03 13:03:00|1019.49|1015.49|1019.27|1015.27|1019.5|1015.5|1019.19|1015.19|19
1620046990000|2021-05-03 13:03:10|1019.28|1015.28|1019.03|1015.03|1019.29|1015.29|1019.02|1015.02|20
1620047000000|2021-05-03 13:03:20|1019.05|1015.05|1018.25|1014.25|1019.05|1015.05|1018.25|1014.25|19
1620047010000|2021-05-03 13:03:30|1018.3|1014.3|1017.94|1013.94|1018.38|1014.38|1017.93|1013.93|20
1620047020000|2021-05-03 13:03:40|1017.93|1013.93|1018.31|1014.31|1018.55|1014.55|1017.93|1013.93|17
1620047030000|2021-05-03 13:03:50|1018.32|1014.32|1018.48|1014.48|1018.51|1014.51|1018.32|1014.32|17
1620047040000|2021-05-03 13:04:00|1018.49|1014.49|1018.34|1014.34|1018.49|1014.49|1018.22|1014.22|25
1620047050000|2021-05-03 13:04:10|1018.32|1014.32|1018.57|1014.57|1018.58|1014.58|1018.09|1014.09|21
1620047060000|2021-05-03 13:04:20|1018.56|1014.56|1018.53|1014.53|1018.69|1014.69|1018.53|1014.53|13
1620047070000|2021-05-03 13:04:30|1018.45|1014.45|1018.35|1014.35|1018.45|1014.45|1018.28|1014.28|19
1620047080000|2021-05-03 13:04:40|1018.34|1014.34|1018.03|1014.03|1018.35|1014.35|1018.01|1014.01|8
1620047090000|2021-05-03 13:04:50|1018.07|1014.07|1018.36|1014.36|1018.4|1014.4|1018.02|1014.02|19
1620047100000|2021-05-03 13:05:00|1018.34|1014.34|1018.1|1014.1|1018.41|1014.41|1018.1|1014.1|16
1620047110000|2021-05-03 13:05:10|1018.09|1014.09|1017.4|1013.4|1018.09|1014.09|1017.37|1013.37|19
1620047120000|2021-05-03 13:05:20|1017.43|1013.43|1017.81|1013.81|1017.81|1013.81|1017.42|1013.42|10
1620047130000|2021-05-03 13:05:30|1017.83|1013.83|1017.59|1013.59|1017.85|1013.85|1017.57|1013.57|14
1620047140000|2021-05-03 13:05:40|1017.58|1013.58|1017.29|1013.29|1017.58|1013.58|1017.29|1013.29|13
1620047150000|2021-05-03 13:05:50|1017.31|1013.31|1016.78|1012.78|1017.31|1013.31|1016.77|1012.77|13
1620047160000|2021-05-03 13:06:00|1016.75|1012.75|1016.51|1012.51|1016.79|1012.79|1016.51|1012.51|14
1620047170000|2021-05-03 13:06:10|1016.39|1012.39|1016.11|1012.11|1016.39|1012.39|1016.04|1012.04|16
1620047180000|2021-05-03 13:06:20|1016.13|1012.13|1016.57|1012.57|1016.63|1012.63|1016.12|1012.12|20
1620047190000|2021-05-03 13:06:30|1016.48|1012.48|1016.63|1012.63|1016.74|1012.74|1016.48|1012.48|22
1620047200000|2021-05-03 13:06:40|1016.62|1012.62|1016.81|1012.81|1016.91|1012.91|1016.62|1012.62|14
1620047210000|2021-05-03 13:06:50|1016.64|1012.64|1016.51|1012.51|1016.64|1012.64|1016.41|1012.41|13
1620047220000|2021-05-03 13:07:00|1016.55|1012.55|1016.33|1012.33|1016.56|1012.56|1016.33|1012.33|21
1620047230000|2021-05-03 13:07:10|1016.36|1012.36|1015.85|1011.85|1016.36|1012.36|1015.69|1011.69|18
1620047240000|2021-05-03 13:07:20|1015.76|1011.76|1016.26|1012.26|1016.37|1012.37|1015.75|1011.75|23
1620047250000|2021-05-03 13:07:30|1016.24|1012.24|1016.31|1012.31|1016.41|1012.41|1016.24|1012.24|15
1620047260000|2021-05-03 13:07:40|1016.3|1012.3|1015.63|1011.63|1016.3|1012.3|1015.59|1011.59|22
1620047270000|2021-05-03 13:07:50|1015.64|1011.64|1015.74|1011.74|1015.93|1011.93|1015.63|1011.63|23
1620047280000|2021-05-03 13:08:00|1015.75|1011.75|1015.95|1011.95|1015.95|1011.95|1015.71|1011.71|13
1620047290000|2021-05-03 13:08:10|1015.96|1011.96|1016.17|1012.17|1016.18|1012.18|1015.87|1011.87|14
1620047300000|2021-05-03 13:08:20|1016.18|1012.18|1016.72|1012.72|1016.77|1012.77|1016.18|1012.18|19
1620047310000|2021-05-03 13:08:30|1016.86|1012.86|1017.17|1013.17|1017.18|1013.18|1016.86|1012.86|13
1620047320000|2021-05-03 13:08:40|1017.21|1013.21|1017|1013|1017.21|1013.21|1016.99|1012.99|10
1620047330000|2021-05-03 13:08:50|1016.97|1012.97|1017.07|1013.07|1017.08|1013.08|1016.97|1012.97|18
1620047340000|2021-05-03 13:09:00|1017.04|1013.04|1017.08|1013.08|1017.09|1013.09|1017.04|1013.04|13
1620047350000|2021-05-03 13:09:10|1016.98|1012.98|1016.87|1012.87|1016.98|1012.98|1016.84|1012.84|17
1620047360000|2021-05-03 13:09:20|1016.88|1012.88|1016.85|1012.85|1017.05|1013.05|1016.83|1012.83|16
1620047370000|2021-05-03 13:09:30|1016.81|1012.81|1016.91|1012.91|1016.95|1012.95|1016.51|1012.51|22
1620047380000|2021-05-03 13:09:40|1016.97|1012.97|1017.52|1013.52|1017.52|1013.52|1016.91|1012.91|13
1620047390000|2021-05-03 13:09:50|1017.54|1013.54|1017.94|1013.94|1017.99|1013.99|1017.53|1013.53|17
1620047400000|2021-05-03 13:10:00|1017.93|1013.93|1017.88|1013.88|1018.04|1014.04|1017.86|1013.86|21
1620047410000|2021-05-03 13:10:10|1017.75|1013.75|1017.87|1013.87|1017.87|1013.87|1017.63|1013.63|14
1620047420000|2021-05-03 13:10:20|1017.89|1013.89|1017.81|1013.81|1017.89|1013.89|1017.81|1013.81|4
1620047430000|2021-05-03 13:10:30|1017.9|1013.9|1017.86|1013.86|1017.91|1013.91|1017.86|1013.86|6
1620047440000|2021-05-03 13:10:40|1017.87|1013.87|1017.88|1013.88|1017.88|1013.88|1017.87|1013.87|2
1620047450000|2021-05-03 13:10:50|1017.87|1013.87|1018.05|1014.05|1018.08|1014.08|1017.87|1013.87|12
1620047460000|2021-05-03 13:11:00|1018.08|1014.08|1018.02|1014.02|1018.11|1014.11|1018.01|1014.01|20
1620047470000|2021-05-03 13:11:10|1018.16|1014.16|1018.18|1014.18|1018.19|1014.19|1018.01|1014.01|20
1620047480000|2021-05-03 13:11:20|1018.23|1014.23|1018.71|1014.71|1018.78|1014.78|1018.23|1014.23|19
1620047490000|2021-05-03 13:11:30|1018.78|1014.78|1018.74|1014.74|1018.8|1014.8|1018.7|1014.7|19
1620047500000|2021-05-03 13:11:40|1018.79|1014.79|1019.3|1015.3|1019.36|1015.36|1018.75|1014.75|18
1620047510000|2021-05-03 13:11:50|1019.36|1015.36|1019.34|1015.34|1019.59|1015.59|1019.29|1015.29|16
1620047520000|2021-05-03 13:12:00|1019.33|1015.33|1019.39|1015.39|1019.46|1015.46|1019.26|1015.26|17
1620047530000|2021-05-03 13:12:10|1019.42|1015.42|1019.46|1015.46|1019.5|1015.5|1019.3|1015.3|23
1620047540000|2021-05-03 13:12:20|1019.5|1015.5|1019.38|1015.38|1019.5|1015.5|1019.37|1015.37|12
1620047550000|2021-05-03 13:12:30|1019.37|1015.37|1019.35|1015.35|1019.39|1015.39|1019.34|1015.34|7
1620047560000|2021-05-03 13:12:40|1019.36|1015.36|1019.37|1015.37|1019.37|1015.37|1019.36|1015.36|2
1620047570000|2021-05-03 13:12:50|1019.38|1015.38|1019.48|1015.48|1019.48|1015.48|1019.36|1015.36|12
1620047580000|2021-05-03 13:13:00|1019.6|1015.6|1019.53|1015.53|1019.94|1015.94|1019.51|1015.51|26
1620047590000|2021-05-03 13:13:10|1019.52|1015.52|1020.12|1016.12|1020.12|1016.12|1019.52|1015.52|25
1620047600000|2021-05-03 13:13:20|1020.06|1016.06|1020.19|1016.19|1020.23|1016.23|1019.93|1015.93|25
1620047610000|2021-05-03 13:13:30|1020.18|1016.18|1020.25|1016.25|1020.29|1016.29|1020.18|1016.18|19
1620047620000|2021-05-03 13:13:40|1020.27|1016.27|1020.57|1016.57|1020.57|1016.57|1020.25|1016.25|15
1620047630000|2021-05-03 13:13:50|1020.54|1016.54|1020.63|1016.63|1020.63|1016.63|1020.52|1016.52|12
1620047640000|2021-05-03 13:14:00|1020.65|1016.65|1020.6|1016.6|1020.67|1016.67|1020.56|1016.56|18
1620047650000|2021-05-03 13:14:10|1020.58|1016.58|1020.59|1016.59|1020.61|1016.61|1020.42|1016.42|19
1620047660000|2021-05-03 13:14:20|1020.57|1016.57|1020.65|1016.65|1020.65|1016.65|1020.57|1016.57|8
1620047670000|2021-05-03 13:14:30|1020.66|1016.66|1020.68|1016.68|1020.8|1016.8|1020.62|1016.62|19
1620047680000|2021-05-03 13:14:40|1020.7|1016.7|1020.6|1016.6|1020.71|1016.71|1020.48|1016.48|17
1620047690000|2021-05-03 13:14:50|1020.71|1016.71|1020.74|1016.74|1020.78|1016.78|1020.71|1016.71|12
1620047700000|2021-05-03 13:15:00|1020.75|1016.75|1020.72|1016.72|1020.76|1016.76|1020.69|1016.69|14
1620047710000|2021-05-03 13:15:10|1020.73|1016.73|1020.73|1016.73|1020.74|1016.74|1020.69|1016.69|9
1620047720000|2021-05-03 13:15:20|1020.74|1016.74|1020.74|1016.74|1020.74|1016.74|1020.69|1016.69|15
1620047730000|2021-05-03 13:15:30|1020.75|1016.75|1020.28|1016.28|1020.75|1016.75|1020.28|1016.28|16
1620047740000|2021-05-03 13:15:40|1020.3|1016.3|1020.23|1016.23|1020.44|1016.44|1020.23|1016.23|26
1620047750000|2021-05-03 13:15:50|1020.21|1016.21|1020.03|1016.03|1020.3|1016.3|1020.03|1016.03|17
1620047760000|2021-05-03 13:16:00|1019.95|1015.95|1020.19|1016.19|1020.19|1016.19|1019.95|1015.95|19
1620047770000|2021-05-03 13:16:10|1020.26|1016.26|1020.25|1016.25|1020.46|1016.46|1020.23|1016.23|18
1620047780000|2021-05-03 13:16:20|1020.27|1016.27|1020.39|1016.39|1020.41|1016.41|1020.22|1016.22|20
1620047790000|2021-05-03 13:16:30|1020.38|1016.38|1020.57|1016.57|1020.61|1016.61|1020.37|1016.37|20
1620047800000|2021-05-03 13:16:40|1020.56|1016.56|1020.53|1016.53|1020.56|1016.56|1020.2|1016.2|21
1620047810000|2021-05-03 13:16:50|1020.54|1016.54|1020.21|1016.21|1020.54|1016.54|1020.21|1016.21|19
1620047820000|2021-05-03 13:17:00|1020.22|1016.22|1020.46|1016.46|1020.46|1016.46|1020.16|1016.16|22
1620047830000|2021-05-03 13:17:10|1020.61|1016.61|1020.37|1016.37|1020.61|1016.61|1020.37|1016.37|13
1620047840000|2021-05-03 13:17:20|1020.22|1016.22|1020.23|1016.23|1020.35|1016.35|1020.13|1016.13|20
1620047850000|2021-05-03 13:17:30|1020.18|1016.18|1019.85|1015.85|1020.23|1016.23|1019.85|1015.85|21
1620047860000|2021-05-03 13:17:40|1019.83|1015.83|1018.9|1014.9|1019.83|1015.83|1018.72|1014.72|26
1620047870000|2021-05-03 13:17:50|1018.92|1014.92|1018.8|1014.8|1018.97|1014.97|1018.77|1014.77|19
1620047880000|2021-05-03 13:18:00|1018.72|1014.72|1019.13|1015.13|1019.13|1015.13|1018.71|1014.71|19
1620047890000|2021-05-03 13:18:10|1019.11|1015.11|1019.36|1015.36|1019.4|1015.4|1019.11|1015.11|23
1620047900000|2021-05-03 13:18:20|1019.37|1015.37|1018.61|1014.61|1019.38|1015.38|1018.55|1014.55|23
1620047910000|2021-05-03 13:18:30|1018.64|1014.64|1018.03|1014.03|1018.64|1014.64|1018.03|1014.03|19
1620047920000|2021-05-03 13:18:40|1018.04|1014.04|1017.83|1013.83|1018.04|1014.04|1017.8|1013.8|14
1620047930000|2021-05-03 13:18:50|1017.87|1013.87|1018.12|1014.12|1018.21|1014.21|1017.81|1013.81|25
1620047940000|2021-05-03 13:19:00|1018.13|1014.13|1018.34|1014.34|1018.38|1014.38|1018.12|1014.12|24
1620047950000|2021-05-03 13:19:10|1018.39|1014.39|1018.42|1014.42|1018.53|1014.53|1018.29|1014.29|17
1620047960000|2021-05-03 13:19:20|1018.34|1014.34|1018.41|1014.41|1018.46|1014.46|1018.33|1014.33|16
1620047970000|2021-05-03 13:19:30|1018.42|1014.42|1018.35|1014.35|1018.42|1014.42|1018.26|1014.26|13
1620047980000|2021-05-03 13:19:40|1018.36|1014.36|1018.63|1014.63|1018.63|1014.63|1018.36|1014.36|21
1620047990000|2021-05-03 13:19:50|1018.62|1014.62|1018.69|1014.69|1018.69|1014.69|1018.62|1014.62|10
1620048000000|2021-05-03 13:20:00|1018.68|1014.68|1018.64|1014.64|1018.69|1014.69|1018.64|1014.64|4
1620048010000|2021-05-03 13:20:10|1018.61|1014.61|1018.39|1014.39|1018.61|1014.61|1018.33|1014.33|20
1620048020000|2021-05-03 13:20:20|1018.38|1014.38|1018.88|1014.88|1018.88|1014.88|1018.37|1014.37|20
1620048030000|2021-05-03 13:20:30|1018.87|1014.87|1018.91|1014.91|1018.93|1014.93|1018.87|1014.87|14
1620048040000|2021-05-03 13:20:40|1018.92|1014.92|1018.95|1014.95|1018.95|1014.95|1018.92|1014.92|12
1620048050000|2021-05-03 13:20:50|1018.96|1014.96|1019.36|1015.36|1019.36|1015.36|1018.96|1014.96|10
1620048060000|2021-05-03 13:21:00|1019.33|1015.33|1018.53|1014.53|1019.34|1015.34|1018.53|1014.53|20
1620048070000|2021-05-03 13:21:10|1018.58|1014.58|1018.55|1014.55|1018.58|1014.58|1018.48|1014.48|17
1620048080000|2021-05-03 13:21:20|1018.56|1014.56|1018.43|1014.43|1018.9|1014.9|1018.27|1014.27|18
1620048090000|2021-05-03 13:21:30|1018.4|1014.4|1018.04|1014.04|1018.4|1014.4|1018.04|1014.04|16
1620048100000|2021-05-03 13:21:40|1018.03|1014.03|1018.01|1014.01|1018.06|1014.06|1017.99|1013.99|18
1620048110000|2021-05-03 13:21:50|1017.99|1013.99|1017.75|1013.75|1018|1014|1017.75|1013.75|15
1620048120000|2021-05-03 13:22:00|1017.56|1013.56|1017.18|1013.18|1017.56|1013.56|1017.09|1013.09|23
1620048130000|2021-05-03 13:22:10|1017.17|1013.17|1016.26|1012.26|1017.17|1013.17|1016.25|1012.25|19
1620048140000|2021-05-03 13:22:20|1016.19|1012.19|1016.27|1012.27|1016.32|1012.32|1016.03|1012.03|20
1620048150000|2021-05-03 13:22:30|1016.28|1012.28|1016.11|1012.11|1016.28|1012.28|1016.11|1012.11|19
1620048160000|2021-05-03 13:22:40|1016.12|1012.12|1016.38|1012.38|1016.43|1012.43|1016.11|1012.11|23
1620048170000|2021-05-03 13:22:50|1016.39|1012.39|1016.41|1012.41|1016.49|1012.49|1016.38|1012.38|13
1620048180000|2021-05-03 13:23:00|1016.42|1012.42|1016.51|1012.51|1016.56|1012.56|1016.41|1012.41|15
1620048190000|2021-05-03 13:23:10|1016.53|1012.53|1015.96|1011.96|1016.56|1012.56|1015.96|1011.96|17
1620048200000|2021-05-03 13:23:20|1015.94|1011.94|1015.94|1011.94|1016|1012|1015.92|1011.92|16
1620048210000|2021-05-03 13:23:30|1015.92|1011.92|1015.72|1011.72|1015.92|1011.92|1015.56|1011.56|23
1620048220000|2021-05-03 13:23:40|1015.73|1011.73|1015.75|1011.75|1015.76|1011.76|1015.7|1011.7|15
1620048230000|2021-05-03 13:23:50|1015.74|1011.74|1015.78|1011.78|1015.78|1011.78|1015.66|1011.66|17
1620048240000|2021-05-03 13:24:00|1015.82|1011.82|1015.9|1011.9|1016.07|1012.07|1015.82|1011.82|12
1620048250000|2021-05-03 13:24:10|1015.87|1011.87|1015.63|1011.63|1015.88|1011.88|1015.61|1011.61|13
1620048260000|2021-05-03 13:24:20|1015.65|1011.65|1015.71|1011.71|1015.71|1011.71|1015.63|1011.63|11
1620048270000|2021-05-03 13:24:30|1015.81|1011.81|1015.86|1011.86|1016.02|1012.02|1015.74|1011.74|17
1620048280000|2021-05-03 13:24:40|1015.96|1011.96|1016.31|1012.31|1016.31|1012.31|1015.92|1011.92|15
1620048290000|2021-05-03 13:24:50|1016.33|1012.33|1016.49|1012.49|1016.5|1012.5|1016.3|1012.3|14
1620048300000|2021-05-03 13:25:00|1016.5|1012.5|1016.49|1012.49|1016.51|1012.51|1016.49|1012.49|3
1620048310000|2021-05-03 13:25:10|1016.51|1012.51|1016.58|1012.58|1016.63|1012.63|1016.49|1012.49|17
1620048320000|2021-05-03 13:25:20|1016.59|1012.59|1016.86|1012.86|1016.86|1012.86|1016.52|1012.52|19
1620048330000|2021-05-03 13:25:30|1016.87|1012.87|1016.8|1012.8|1016.89|1012.89|1016.8|1012.8|13
1620048340000|2021-05-03 13:25:40|1016.86|1012.86|1016.82|1012.82|1016.92|1012.92|1016.82|1012.82|17
1620048350000|2021-05-03 13:25:50|1016.83|1012.83|1016.82|1012.82|1016.84|1012.84|1016.82|1012.82|3
1620048360000|2021-05-03 13:26:00|1016.79|1012.79|1016.79|1012.79|1016.8|1012.8|1016.79|1012.79|5
1620048370000|2021-05-03 13:26:10|1016.82|1012.82|1016.93|1012.93|1016.97|1012.97|1016.82|1012.82|20
1620048380000|2021-05-03 13:26:20|1016.99|1012.99|1017.34|1013.34|1017.4|1013.4|1016.94|1012.94|23
1620048390000|2021-05-03 13:26:30|1017.36|1013.36|1017.65|1013.65|1017.65|1013.65|1017.36|1013.36|18
1620048400000|2021-05-03 13:26:40|1017.68|1013.68|1018.41|1014.41|1018.5|1014.5|1017.68|1013.68|23
1620048410000|2021-05-03 13:26:50|1018.44|1014.44|1019.24|1015.24|1019.24|1015.24|1018.44|1014.44|13
1620048420000|2021-05-03 13:27:00|1019.15|1015.15|1018.85|1014.85|1019.16|1015.16|1018.84|1014.84|22
1620048430000|2021-05-03 13:27:10|1018.89|1014.89|1018.58|1014.58|1018.89|1014.89|1018.57|1014.57|21
1620048440000|2021-05-03 13:27:20|1018.57|1014.57|1018.05|1014.05|1018.57|1014.57|1018.05|1014.05|20
1620048450000|2021-05-03 13:27:30|1018.06|1014.06|1018.06|1014.06|1018.07|1014.07|1018.05|1014.05|10
1620048460000|2021-05-03 13:27:40|1017.92|1013.92|1017.75|1013.75|1017.96|1013.96|1017.55|1013.55|21
1620048470000|2021-05-03 13:27:50|1017.83|1013.83|1018.33|1014.33|1018.38|1014.38|1017.83|1013.83|22
1620048480000|2021-05-03 13:28:00|1018.26|1014.26|1017.74|1013.74|1018.26|1014.26|1017.55|1013.55|22
1620048490000|2021-05-03 13:28:10|1017.78|1013.78|1017.77|1013.77|1017.8|1013.8|1017.63|1013.63|22
1620048500000|2021-05-03 13:28:20|1017.76|1013.76|1018.04|1014.04|1018.04|1014.04|1017.61|1013.61|24
1620048510000|2021-05-03 13:28:30|1017.89|1013.89|1017.84|1013.84|1018.09|1014.09|1017.84|1013.84|16
1620048520000|2021-05-03 13:28:40|1017.85|1013.85|1017.71|1013.71|1017.85|1013.85|1017.68|1013.68|21
1620048530000|2021-05-03 13:28:50|1017.7|1013.7|1017.53|1013.53|1017.7|1013.7|1017.46|1013.46|13
1620048540000|2021-05-03 13:29:00|1017.56|1013.56|1017.46|1013.46|1017.56|1013.56|1017.44|1013.44|13
1620048550000|2021-05-03 13:29:10|1017.42|1013.42|1017.25|1013.25|1017.42|1013.42|1017.2|1013.2|9
1620048560000|2021-05-03 13:29:20|1017.24|1013.24|1016.62|1012.62|1017.25|1013.25|1016.5|1012.5|22
1620048570000|2021-05-03 13:29:30|1016.61|1012.61|1016.67|1012.67|1016.67|1012.67|1016.52|1012.52|20
1620048580000|2021-05-03 13:29:40|1016.7|1012.7|1016.58|1012.58|1016.7|1012.7|1016.55|1012.55|16
1620048590000|2021-05-03 13:29:50|1016.59|1012.59|1016.61|1012.61|1016.7|1012.7|1016.59|1012.59|10
1620048600000|2021-05-03 13:30:00|1016.6|1012.6|1017.23|1013.23|1017.29|1013.29|1016.6|1012.6|18
1620048610000|2021-05-03 13:30:10|1017.26|1013.26|1017.95|1013.95|1017.95|1013.95|1017.03|1013.03|21
1620048620000|2021-05-03 13:30:20|1017.96|1013.96|1018.11|1014.11|1018.26|1014.26|1017.89|1013.89|20
1620048630000|2021-05-03 13:30:30|1018.12|1014.12|1018.03|1014.03|1018.13|1014.13|1018.03|1014.03|13
1620048640000|2021-05-03 13:30:40|1018.09|1014.09|1018.3|1014.3|1018.4|1014.4|1018.09|1014.09|11
1620048650000|2021-05-03 13:30:50|1018.39|1014.39|1018.33|1014.33|1018.4|1014.4|1018.27|1014.27|12
1620048660000|2021-05-03 13:31:00|1018.27|1014.27|1017.88|1013.88|1018.35|1014.35|1017.88|1013.88|18
1620048670000|2021-05-03 13:31:10|1017.89|1013.89|1018.08|1014.08|1018.08|1014.08|1017.89|1013.89|18
1620048680000|2021-05-03 13:31:20|1018.11|1014.11|1018.17|1014.17|1018.31|1014.31|1017.86|1013.86|17
1620048690000|2021-05-03 13:31:30|1018.16|1014.16|1018.18|1014.18|1018.18|1014.18|1018.16|1014.16|4
1620048700000|2021-05-03 13:31:40|1018.15|1014.15|1018.05|1014.05|1018.17|1014.17|1018.04|1014.04|16
1620048710000|2021-05-03 13:31:50|1018.06|1014.06|1018.02|1014.02|1018.06|1014.06|1018.01|1014.01|7
1620048720000|2021-05-03 13:32:00|1018.01|1014.01|1018.13|1014.13|1018.14|1014.14|1018.01|1014.01|12
1620048730000|2021-05-03 13:32:10|1018.12|1014.12|1017.47|1013.47|1018.12|1014.12|1017.22|1013.22|24
1620048740000|2021-05-03 13:32:20|1017.49|1013.49|1017.5|1013.5|1017.57|1013.57|1017.48|1013.48|12
1620048750000|2021-05-03 13:32:30|1017.49|1013.49|1017.41|1013.41|1017.49|1013.49|1017.4|1013.4|7
1620048760000|2021-05-03 13:32:40|1017.44|1013.44|1017.47|1013.47|1017.64|1013.64|1017.38|1013.38|17
1620048770000|2021-05-03 13:32:50|1017.42|1013.42|1017.26|1013.26|1017.42|1013.42|1017.13|1013.13|11
1620048780000|2021-05-03 13:33:00|1017.24|1013.24|1017.61|1013.61|1017.62|1013.62|1017.21|1013.21|22
1620048790000|2021-05-03 13:33:10|1017.59|1013.59|1017.18|1013.18|1017.59|1013.59|1017.14|1013.14|14
1620048800000|2021-05-03 13:33:20|1017.17|1013.17|1017.13|1013.13|1017.17|1013.17|1017.08|1013.08|14
1620048810000|2021-05-03 13:33:30|1017.08|1013.08|1017.08|1013.08|1017.11|1013.11|1017.07|1013.07|10
1620048820000|2021-05-03 13:33:40|1017.07|1013.07|1016.97|1012.97|1017.08|1013.08|1016.97|1012.97|11
1620048830000|2021-05-03 13:33:50|1016.89|1012.89|1016.21|1012.21|1016.97|1012.97|1016.21|1012.21|20
1620048840000|2021-05-03 13:34:00|1016.22|1012.22|1016.22|1012.22|1016.41|1012.41|1016.22|1012.22|16
1620048850000|2021-05-03 13:34:10|1016.19|1012.19|1015.72|1011.72|1016.19|1012.19|1015.72|1011.72|20
1620048860000|2021-05-03 13:34:20|1015.71|1011.71|1015.7|1011.7|1015.72|1011.72|1015.7|1011.7|8
1620048870000|2021-05-03 13:34:30|1015.69|1011.69|1015.69|1011.69|1015.7|1011.7|1015.69|1011.69|5
1620048880000|2021-05-03 13:34:40|1015.72|1011.72|1015.61|1011.61|1015.75|1011.75|1015.61|1011.61|7
1620048890000|2021-05-03 13:34:50|1015.69|1011.69|1015.35|1011.35|1015.69|1011.69|1015.27|1011.27|17
1620048900000|2021-05-03 13:35:00|1014.96|1010.96|1015.27|1011.27|1015.27|1011.27|1014.96|1010.96|19
1620048910000|2021-05-03 13:35:10|1015.31|1011.31|1015.2|1011.2|1015.31|1011.31|1015.17|1011.17|16
1620048920000|2021-05-03 13:35:20|1015.19|1011.19|1015.13|1011.13|1015.2|1011.2|1015.05|1011.05|18
1620048930000|2021-05-03 13:35:30|1015.18|1011.18|1015.19|1011.19|1015.2|1011.2|1015.18|1011.18|7
1620048940000|2021-05-03 13:35:40|1015.18|1011.18|1014.81|1010.81|1015.18|1011.18|1014.73|1010.73|23
1620048950000|2021-05-03 13:35:50|1014.83|1010.83|1014.57|1010.57|1014.83|1010.83|1014.56|1010.56|14
1620048960000|2021-05-03 13:36:00|1014.52|1010.52|1014.45|1010.45|1014.56|1010.56|1014.43|1010.43|20
1620048970000|2021-05-03 13:36:10|1014.27|1010.27|1014.3|1010.3|1014.38|1010.38|1014.27|1010.27|18
1620048980000|2021-05-03 13:36:20|1014.29|1010.29|1014.27|1010.27|1014.3|1010.3|1014.22|1010.22|16
1620048990000|2021-05-03 13:36:30|1014.26|1010.26|1013.98|1009.98|1014.28|1010.28|1013.97|1009.97|11
1620049000000|2021-05-03 13:36:40|1013.99|1009.99|1013.92|1009.92|1013.99|1009.99|1013.91|1009.91|14
1620049010000|2021-05-03 13:36:50|1013.93|1009.93|1013.34|1009.34|1014|1010|1013.34|1009.34|21
1620049020000|2021-05-03 13:37:00|1013.23|1009.23|1013.48|1009.48|1013.5|1009.5|1013.13|1009.13|21
1620049030000|2021-05-03 13:37:10|1013.47|1009.47|1013.16|1009.16|1013.51|1009.51|1013.1|1009.1|18
1620049040000|2021-05-03 13:37:20|1013.19|1009.19|1013.16|1009.16|1013.24|1009.24|1013.15|1009.15|19
1620049050000|2021-05-03 13:37:30|1013.19|1009.19|1013.15|1009.15|1013.24|1009.24|1013.14|1009.14|19
1620049060000|2021-05-03 13:37:40|1013.18|1009.18|1012.76|1008.76|1013.22|1009.22|1012.73|1008.73|18
1620049070000|2021-05-03 13:37:50|1012.75|1008.75|1012.74|1008.74|1012.86|1008.86|1012.51|1008.51|22
1620049080000|2021-05-03 13:38:00|1012.75|1008.75|1012.43|1008.43|1012.89|1008.89|1012.43|1008.43|23
1620049090000|2021-05-03 13:38:10|1012.42|1008.42|1012.64|1008.64|1012.68|1008.68|1012.42|1008.42|26
1620049100000|2021-05-03 13:38:20|1012.5|1008.5|1012.38|1008.38|1012.51|1008.51|1012.37|1008.37|17
1620049110000|2021-05-03 13:38:30|1012.37|1008.37|1011.8|1007.8|1012.37|1008.37|1011.78|1007.78|16
1620049120000|2021-05-03 13:38:40|1011.78|1007.78|1011.48|1007.48|1011.8|1007.8|1011.48|1007.48|17
1620049130000|2021-05-03 13:38:50|1011.41|1007.41|1009.41|1005.41|1011.6|1007.6|1009.41|1005.41|23
1620049140000|2021-05-03 13:39:00|1009.3|1005.3|1008.96|1004.96|1009.3|1005.3|1008.85|1004.85|20
1620049150000|2021-05-03 13:39:10|1008.98|1004.98|1006.54|1002.54|1008.98|1004.98|1006.54|1002.54|25
1620049160000|2021-05-03 13:39:20|1006.49|1002.49|1007.36|1003.36|1007.42|1003.42|1006.22|1002.22|28
1620049170000|2021-05-03 13:39:30|1007.42|1003.42|1008.77|1004.77|1008.78|1004.78|1007.42|1003.42|27
1620049180000|2021-05-03 13:39:40|1008.75|1004.75|1007.64|1003.64|1008.79|1004.79|1007.59|1003.59|25
1620049190000|2021-05-03 13:39:50|1007.59|1003.59|1007.98|1003.98|1008.35|1004.35|1007.33|1003.33|23
1620049200000|2021-05-03 13:40:00|1007.91|1003.91|1008.16|1004.16|1008.16|1004.16|1007.6|1003.6|22
1620049210000|2021-05-03 13:40:10|1008.34|1004.34|1008.53|1004.53|1008.73|1004.73|1008.07|1004.07|28
1620049220000|2021-05-03 13:40:20|1008.51|1004.51|1009.04|1005.04|1009.1|1005.1|1008.47|1004.47|23
1620049230000|2021-05-03 13:40:30|1009.01|1005.01|1009.25|1005.25|1009.31|1005.31|1008.9|1004.9|26
1620049240000|2021-05-03 13:40:40|1009.3|1005.3|1009.4|1005.4|1009.59|1005.59|1009.05|1005.05|23
1620049250000|2021-05-03 13:40:50|1009.37|1005.37|1009.53|1005.53|1009.53|1005.53|1009.1|1005.1|26
1620049260000|2021-05-03 13:41:00|1009.54|1005.54|1011.02|1007.02|1011.02|1007.02|1009.48|1005.48|20
1620049270000|2021-05-03 13:41:10|1011.23|1007.23|1011.68|1007.68|1011.85|1007.85|1011.23|1007.23|24
1620049280000|2021-05-03 13:41:20|1011.69|1007.69|1011.52|1007.52|1011.94|1007.94|1011.5|1007.5|20
1620049290000|2021-05-03 13:41:30|1011.49|1007.49|1012.28|1008.28|1012.43|1008.43|1011.31|1007.31|22
1620049300000|2021-05-03 13:41:40|1012.3|1008.3|1012.35|1008.35|1012.43|1008.43|1012.08|1008.08|20
1620049310000|2021-05-03 13:41:50|1012.32|1008.32|1012.25|1008.25|1012.32|1008.32|1011.92|1007.92|24
1620049320000|2021-05-03 13:42:00|1012.21|1008.21|1012.16|1008.16|1012.43|1008.43|1012.14|1008.14|23
1620049330000|2021-05-03 13:42:10|1012.04|1008.04|1010.84|1006.84|1012.05|1008.05|1010.74|1006.74|27
1620049340000|2021-05-03 13:42:20|1010.82|1006.82|1011.43|1007.43|1011.58|1007.58|1010.79|1006.79|27
1620049350000|2021-05-03 13:42:30|1011.39|1007.39|1012.34|1008.34|1012.46|1008.46|1011.39|1007.39|25
1620049360000|2021-05-03 13:42:40|1012.28|1008.28|1012.35|1008.35|1012.36|1008.36|1012.28|1008.28|15
1620049370000|2021-05-03 13:42:50|1012.34|1008.34|1012.51|1008.51|1012.54|1008.54|1012.25|1008.25|15
1620049380000|2021-05-03 13:43:00|1012.47|1008.47|1012.49|1008.49|1012.57|1008.57|1012.44|1008.44|23
1620049390000|2021-05-03 13:43:10|1012.52|1008.52|1012.02|1008.02|1012.56|1008.56|1011.95|1007.95|20
1620049400000|2021-05-03 13:43:20|1012.03|1008.03|1011.35|1007.35|1012.26|1008.26|1011.22|1007.22|25
1620049410000|2021-05-03 13:43:30|1011.37|1007.37|1011.41|1007.41|1011.41|1007.41|1011.2|1007.2|18
1620049420000|2021-05-03 13:43:40|1011.43|1007.43|1010.74|1006.74|1011.53|1007.53|1010.74|1006.74|21
1620049430000|2021-05-03 13:43:50|1010.9|1006.9|1011.21|1007.21|1011.22|1007.22|1010.8|1006.8|24
1620049440000|2021-05-03 13:44:00|1011.22|1007.22|1011.11|1007.11|1011.39|1007.39|1011.05|1007.05|22
1620049450000|2021-05-03 13:44:10|1011.15|1007.15|1011.47|1007.47|1011.58|1007.58|1011.1|1007.1|23
1620049460000|2021-05-03 13:44:20|1011.38|1007.38|1011.57|1007.57|1011.6|1007.6|1011.38|1007.38|22
1620049470000|2021-05-03 13:44:30|1011.54|1007.54|1011.33|1007.33|1011.56|1007.56|1011.23|1007.23|20
1620049480000|2021-05-03 13:44:40|1011.12|1007.12|1010.96|1006.96|1011.26|1007.26|1010.77|1006.77|25
1620049490000|2021-05-03 13:44:50|1011.01|1007.01|1010.95|1006.95|1011.12|1007.12|1010.9|1006.9|22
1620049500000|2021-05-03 13:45:00|1011.07|1007.07|1009.91|1005.91|1011.07|1007.07|1009.7|1005.7|23
1620049510000|2021-05-03 13:45:10|1009.95|1005.95|1009.98|1005.98|1010.05|1006.05|1009.88|1005.88|19
1620049520000|2021-05-03 13:45:20|1009.99|1005.99|1010|1006|1010.03|1006.03|1009.95|1005.95|18
1620049530000|2021-05-03 13:45:30|1009.93|1005.93|1009.93|1005.93|1010.11|1006.11|1009.62|1005.62|25
1620049540000|2021-05-03 13:45:40|1009.9|1005.9|1009.86|1005.86|1009.92|1005.92|1009.65|1005.65|20
1620049550000|2021-05-03 13:45:50|1009.87|1005.87|1008.92|1004.92|1009.9|1005.9|1008.7|1004.7|21
1620049560000|2021-05-03 13:46:00|1009.02|1005.02|1008.77|1004.77|1009.27|1005.27|1008.74|1004.74|23
1620049570000|2021-05-03 13:46:10|1008.76|1004.76|1009.02|1005.02|1009.24|1005.24|1008.76|1004.76|19
1620049580000|2021-05-03 13:46:20|1008.93|1004.93|1008.68|1004.68|1008.93|1004.93|1008.66|1004.66|16
1620049590000|2021-05-03 13:46:30|1008.67|1004.67|1007.67|1003.67|1008.67|1004.67|1007.67|1003.67|24
1620049600000|2021-05-03 13:46:40|1007.65|1003.65|1006.43|1002.43|1007.65|1003.65|1006.41|1002.41|22
1620049610000|2021-05-03 13:46:50|1006.45|1002.45|1006.16|1002.16|1006.6|1002.6|1006.16|1002.16|25
1620049620000|2021-05-03 13:47:00|1006.23|1002.23|1005.76|1001.76|1006.38|1002.38|1005.76|1001.76|23
1620049630000|2021-05-03 13:47:10|1005.74|1001.74|1004.33|1000.33|1005.74|1001.74|1002.52|998.52|27
1620049640000|2021-05-03 13:47:20|1004.66|1000.66|1004.94|1000.94|1005.87|1001.87|1004.66|1000.66|28
1620049650000|2021-05-03 13:47:30|1004.93|1000.93|1005.04|1001.04|1005.04|1001.04|1004.64|1000.64|22
1620049660000|2021-05-03 13:47:40|1005.3|1001.3|1004.72|1000.72|1005.5|1001.5|1004.72|1000.72|26
1620049670000|2021-05-03 13:47:50|1004.74|1000.74|1004.61|1000.61|1004.74|1000.74|1004.47|1000.47|22
1620049680000|2021-05-03 13:48:00|1004.64|1000.64|1005.14|1001.14|1005.33|1001.33|1004.64|1000.64|24
1620049690000|2021-05-03 13:48:10|1005.15|1001.15|1004.72|1000.72|1005.33|1001.33|1004.62|1000.62|26
1620049700000|2021-05-03 13:48:20|1004.77|1000.77|1004.45|1000.45|1004.88|1000.88|1003.94|999.94|26
1620049710000|2021-05-03 13:48:30|1004.49|1000.49|1005.21|1001.21|1005.21|1001.21|1004.49|1000.49|25
1620049720000|2021-05-03 13:48:40|1005.19|1001.19|1004.51|1000.51|1005.19|1001.19|1004.15|1000.15|23
1620049730000|2021-05-03 13:48:50|1004.63|1000.63|1004.33|1000.33|1004.79|1000.79|1004.33|1000.33|26
1620049740000|2021-05-03 13:49:00|1004.34|1000.34|1004.01|1000.01|1004.37|1000.37|1004|1000|12
1620049750000|2021-05-03 13:49:10|1003.76|999.76|1003.32|999.32|1003.77|999.77|1003.29|999.29|27
1620049760000|2021-05-03 13:49:20|1003.31|999.31|1002.37|998.37|1003.31|999.31|1002.28|998.28|26
1620049770000|2021-05-03 13:49:30|1002.4|998.4|1001.06|997.06|1002.4|998.4|1000.94|996.94|25
1620049780000|2021-05-03 13:49:40|1001.08|997.08|1000.52|996.52|1001.28|997.28|1000.36|996.36|23
1620049790000|2021-05-03 13:49:50|999.99|995.99|999.39|995.39|1000.28|996.28|999.39|995.39|23
1620049800000|2021-05-03 13:50:00|999.46|995.46|999.99|995.99|1000.35|996.35|999.46|995.46|27
1620049810000|2021-05-03 13:50:10|999.89|995.89|1000.08|996.08|1002.5|998.5|999.89|995.89|27
1620049820000|2021-05-03 13:50:20|1000.02|996.02|999.43|995.43|1000.56|996.56|999.43|995.43|26
1620049830000|2021-05-03 13:50:30|999.44|995.44|998.4|994.4|999.77|995.77|998.33|994.33|22
1620049840000|2021-05-03 13:50:40|998.38|994.38|995.52|991.52|998.38|994.38|995.52|991.52|23
1620049850000|2021-05-03 13:50:50|995.51|991.51|993.39|989.39|995.51|991.51|993.39|989.39|22
1620049860000|2021-05-03 13:51:00|993.33|989.33|994.17|990.17|994.47|990.47|993.28|989.28|27
1620049870000|2021-05-03 13:51:10|994.14|990.14|993.84|989.84|994.18|990.18|993.59|989.59|27
1620049880000|2021-05-03 13:51:20|994|990|994.73|990.73|994.73|990.73|993.87|989.87|23
1620049890000|2021-05-03 13:51:30|994.56|990.56|994.27|990.27|994.93|990.93|994.01|990.01|26
1620049900000|2021-05-03 13:51:40|993.93|989.93|994.68|990.68|994.68|990.68|993.93|989.93|21
1620049910000|2021-05-03 13:51:50|994.72|990.72|995.51|991.51|995.51|991.51|994.72|990.72|19
1620049920000|2021-05-03 13:52:00|995.52|991.52|996.74|992.74|996.85|992.85|995.52|991.52|25
1620049930000|2021-05-03 13:52:10|996.71|992.71|997.84|993.84|997.84|993.84|996.71|992.71|26
1620049940000|2021-05-03 13:52:20|997.98|993.98|998.48|994.48|998.48|994.48|997.57|993.57|27
1620049950000|2021-05-03 13:52:30|998.44|994.44|999.91|995.91|999.91|995.91|998.42|994.42|26
1620049960000|2021-05-03 13:52:40|999.78|995.78|1000.59|996.59|1000.64|996.64|999.29|995.29|23
1620049970000|2021-05-03 13:52:50|1000.54|996.54|1001.76|997.76|1001.76|997.76|1000|996|25
1620049980000|2021-05-03 13:53:00|1001.77|997.77|1001.66|997.66|1002.37|998.37|1001.61|997.61|23
1620049990000|2021-05-03 13:53:10|1001.67|997.67|1000.51|996.51|1002|998|1000.49|996.49|24
1620050000000|2021-05-03 13:53:20|1000.47|996.47|997.47|993.47|1000.47|996.47|997.45|993.45|28
1620050010000|2021-05-03 13:53:30|997.57|993.57|997.03|993.03|997.81|993.81|996.78|992.78|26
1620050020000|2021-05-03 13:53:40|996.87|992.87|998.29|994.29|998.64|994.64|996.87|992.87|27
1620050030000|2021-05-03 13:53:50|998.38|994.38|999.19|995.19|999.19|995.19|998.22|994.22|26
1620050040000|2021-05-03 13:54:00|999.26|995.26|1000.15|996.15|1000.26|996.26|999.17|995.17|26
1620050050000|2021-05-03 13:54:10|1000.01|996.01|1000.96|996.96|1001.05|997.05|1000|996|28
1620050060000|2021-05-03 13:54:20|1000.94|996.94|1000.6|996.6|1001.56|997.56|1000.6|996.6|26
1620050070000|2021-05-03 13:54:30|1000.03|996.03|999.19|995.19|1000.04|996.04|998.84|994.84|27
1620050080000|2021-05-03 13:54:40|999.26|995.26|999.29|995.29|1000.57|996.57|999.05|995.05|25
1620050090000|2021-05-03 13:54:50|999.6|995.6|1000.49|996.49|1000.49|996.49|999.34|995.34|25
1620050100000|2021-05-03 13:55:00|1000.46|996.46|1001.95|997.95|1001.95|997.95|1000.46|996.46|15
1620050110000|2021-05-03 13:55:10|1001.94|997.94|1002|998|1002.08|998.08|1001.41|997.41|17
1620050120000|2021-05-03 13:55:20|1001.97|997.97|1001.88|997.88|1001.97|997.97|1001.47|997.47|22
1620050130000|2021-05-03 13:55:30|1001.78|997.78|1001.93|997.93|1002.06|998.06|1001.78|997.78|8
1620050140000|2021-05-03 13:55:40|1001.94|997.94|1002.63|998.63|1002.63|998.63|1001.94|997.94|14
1620050150000|2021-05-03 13:55:50|1002.6|998.6|1002|998|1002.63|998.63|1001.87|997.87|20
1620050160000|2021-05-03 13:56:00|1002.01|998.01|1001.39|997.39|1002.14|998.14|1001.39|997.39|20
1620050170000|2021-05-03 13:56:10|1001.35|997.35|999.91|995.91|1001.35|997.35|999.88|995.88|26
1620050180000|2021-05-03 13:56:20|999.9|995.9|1000.56|996.56|1000.66|996.66|999.83|995.83|24
1620050190000|2021-05-03 13:56:30|1000.58|996.58|1000.62|996.62|1000.76|996.76|1000.09|996.09|26
1620050200000|2021-05-03 13:56:40|1000.68|996.68|1001.29|997.29|1001.53|997.53|1000.62|996.62|22
1620050210000|2021-05-03 13:56:50|1001.08|997.08|1001.38|997.38|1001.47|997.47|1000.9|996.9|20
1620050220000|2021-05-03 13:57:00|1001.33|997.33|1001|997|1001.46|997.46|1001|997|25
1620050230000|2021-05-03 13:57:10|1000.62|996.62|1000.87|996.87|1000.87|996.87|1000.57|996.57|21
1620050240000|2021-05-03 13:57:20|1000.73|996.73|999.33|995.33|1000.95|996.95|999.23|995.23|26
1620050250000|2021-05-03 13:57:30|999.43|995.43|998.03|994.03|999.59|995.59|998.03|994.03|28
1620050260000|2021-05-03 13:57:40|998.09|994.09|996.37|992.37|998.09|994.09|996.25|992.25|26
1620050270000|2021-05-03 13:57:50|996.23|992.23|998.17|994.17|998.23|994.23|996.23|992.23|25
1620050280000|2021-05-03 13:58:00|998.16|994.16|998.56|994.56|998.59|994.59|997.93|993.93|26
1620050290000|2021-05-03 13:58:10|998.75|994.75|999.77|995.77|999.81|995.81|998.75|994.75|23
1620050300000|2021-05-03 13:58:20|999.78|995.78|998.71|994.71|999.78|995.78|998.58|994.58|25
1620050310000|2021-05-03 13:58:30|998.7|994.7|997.75|993.75|998.99|994.99|997.44|993.44|26
1620050320000|2021-05-03 13:58:40|997.76|993.76|999.13|995.13|999.18|995.18|997.7|993.7|25
1620050330000|2021-05-03 13:58:50|999.16|995.16|998.63|994.63|999.18|995.18|998.42|994.42|20
1620050340000|2021-05-03 13:59:00|998.65|994.65|998.74|994.74|998.74|994.74|997.91|993.91|22
1620050350000|2021-05-03 13:59:10|998.75|994.75|998.98|994.98|999.19|995.19|998.62|994.62|21
1620050360000|2021-05-03 13:59:20|998.97|994.97|999.95|995.95|999.95|995.95|998.97|994.97|19
1620050370000|2021-05-03 13:59:30|1000.08|996.08|999.35|995.35|1000.14|996.14|999.03|995.03|29
1620050380000|2021-05-03 13:59:40|999.56|995.56|999.45|995.45|999.86|995.86|999.39|995.39|25
1620050390000|2021-05-03 13:59:50|999.46|995.46|999.22|995.22|999.46|995.46|998.83|994.83|20
1620050400000|2021-05-03 14:00:00|999.02|995.02|999.47|995.47|999.47|995.47|998.98|994.98|26
1620050410000|2021-05-03 14:00:10|999.48|995.48|1000.97|996.97|1000.97|996.97|999.48|995.48|24
1620050420000|2021-05-03 14:00:20|1000.98|996.98|1002.7|998.7|1002.7|998.7|1000.98|996.98|24
1620050430000|2021-05-03 14:00:30|1002.74|998.74|1002.7|998.7|1002.83|998.83|1002.54|998.54|22
1620050440000|2021-05-03 14:00:40|1002.73|998.73|1004.14|1000.14|1004.14|1000.14|1002.66|998.66|23
1620050450000|2021-05-03 14:00:50|1004.16|1000.16|1005.17|1001.17|1005.42|1001.42|1004.16|1000.16|24
1620050460000|2021-05-03 14:01:00|1004.72|1000.72|1004.9|1000.9|1006.02|1002.02|1004.71|1000.71|28
1620050470000|2021-05-03 14:01:10|1004.93|1000.93|1004.17|1000.17|1005.33|1001.33|1003.85|999.85|26
1620050480000|2021-05-03 14:01:20|1004.09|1000.09|1003.52|999.52|1004.09|1000.09|1002.83|998.83|27
1620050490000|2021-05-03 14:01:30|1003.5|999.5|1004.3|1000.3|1004.6|1000.6|1003.49|999.49|26
1620050500000|2021-05-03 14:01:40|1004.29|1000.29|1004.19|1000.19|1004.38|1000.38|1004.08|1000.08|23
1620050510000|2021-05-03 14:01:50|1004.15|1000.15|1004.43|1000.43|1004.82|1000.82|1004.15|1000.15|22
1620050520000|2021-05-03 14:02:00|1004.39|1000.39|1004.85|1000.85|1004.97|1000.97|1004.39|1000.39|24
1620050530000|2021-05-03 14:02:10|1004.86|1000.86|1004.62|1000.62|1005.17|1001.17|1004.49|1000.49|20
1620050540000|2021-05-03 14:02:20|1004.79|1000.79|1003.4|999.4|1004.83|1000.83|1003.32|999.32|22
1620050550000|2021-05-03 14:02:30|1003.45|999.45|1003.85|999.85|1004.01|1000.01|1003.45|999.45|24
1620050560000|2021-05-03 14:02:40|1003.92|999.92|1004.28|1000.28|1004.51|1000.51|1003.9|999.9|26
1620050570000|2021-05-03 14:02:50|1004.07|1000.07|1003.17|999.17|1004.07|1000.07|1003.13|999.13|20
1620050580000|2021-05-03 14:03:00|1003.16|999.16|1003|999|1003.24|999.24|1002.8|998.8|21
1620050590000|2021-05-03 14:03:10|1002.89|998.89|1003.65|999.65|1003.65|999.65|1002.89|998.89|25
1620050600000|2021-05-03 14:03:20|1003.58|999.58|1003.46|999.46|1003.58|999.58|1003.15|999.15|25
1620050610000|2021-05-03 14:03:30|1003.54|999.54|1003.16|999.16|1003.64|999.64|1003.01|999.01|24
1620050620000|2021-05-03 14:03:40|1003.13|999.13|1002.95|998.95|1003.13|999.13|1002.92|998.92|14
1620050630000|2021-05-03 14:03:50|1002.94|998.94|1003.95|999.95|1003.98|999.98|1002.92|998.92|18
1620050640000|2021-05-03 14:04:00|1003.94|999.94|1003.07|999.07|1003.94|999.94|1003|999|28
1620050650000|2021-05-03 14:04:10|1003.06|999.06|1002.95|998.95|1003.1|999.1|1002.55|998.55|24
1620050660000|2021-05-03 14:04:20|1003.06|999.06|1003.27|999.27|1004.13|1000.13|1003.06|999.06|25
1620050670000|2021-05-03 14:04:30|1003.24|999.24|1002.9|998.9|1003.54|999.54|1002.9|998.9|26
1620050680000|2021-05-03 14:04:40|1002.84|998.84|1002.88|998.88|1003.18|999.18|1002.76|998.76|23
1620050690000|2021-05-03 14:04:50|1002.75|998.75|1002.16|998.16|1002.89|998.89|1002.16|998.16|18
1620050700000|2021-05-03 14:05:00|1002.26|998.26|1002.97|998.97|1002.97|998.97|1002.25|998.25|24
1620050710000|2021-05-03 14:05:10|1003.09|999.09|1001.44|997.44|1003.14|999.14|1001.44|997.44|26
1620050720000|2021-05-03 14:05:20|1001.29|997.29|1001.03|997.03|1001.38|997.38|1000.95|996.95|25
1620050730000|2021-05-03 14:05:30|1000.99|996.99|1000.59|996.59|1001.43|997.43|1000.57|996.57|24
1620050740000|2021-05-03 14:05:40|1000.66|996.66|1000.13|996.13|1000.66|996.66|1000.05|996.05|23
1620050750000|2021-05-03 14:05:50|1000.08|996.08|999.66|995.66|1000.1|996.1|998.99|994.99|25
1620050760000|2021-05-03 14:06:00|999.62|995.62|998.05|994.05|999.78|995.78|998.05|994.05|23
1620050770000|2021-05-03 14:06:10|998.06|994.06|998.41|994.41|998.63|994.63|998.01|994.01|22
1620050780000|2021-05-03 14:06:20|998.42|994.42|999.15|995.15|999.15|995.15|998.42|994.42|23
1620050790000|2021-05-03 14:06:30|999.24|995.24|1001.18|997.18|1001.24|997.24|999.24|995.24|25
1620050800000|2021-05-03 14:06:40|1001.06|997.06|1001.11|997.11|1001.11|997.11|1000.57|996.57|21
1620050810000|2021-05-03 14:06:50|1001.14|997.14|1001.62|997.62|1002.02|998.02|1001.12|997.12|24
1620050820000|2021-05-03 14:07:00|1001.61|997.61|999.72|995.72|1001.61|997.61|999.72|995.72|26
1620050830000|2021-05-03 14:07:10|999.71|995.71|1000.18|996.18|1000.38|996.38|999.71|995.71|19
1620050840000|2021-05-03 14:07:20|1000.12|996.12|1000.58|996.58|1000.6|996.6|999.78|995.78|26
1620050850000|2021-05-03 14:07:30|1000.5|996.5|1000.15|996.15|1000.84|996.84|1000.15|996.15|21
1620050860000|2021-05-03 14:07:40|1000.63|996.63|1001.83|997.83|1001.83|997.83|1000.63|996.63|22
1620050870000|2021-05-03 14:07:50|1001.85|997.85|1002.88|998.88|1002.88|998.88|1001.85|997.85|19
1620050880000|2021-05-03 14:08:00|1002.85|998.85|1001.98|997.98|1002.85|998.85|1001.74|997.74|22
1620050890000|2021-05-03 14:08:10|1002.05|998.05|1001.37|997.37|1002.05|998.05|1000.68|996.68|28
1620050900000|2021-05-03 14:08:20|1001.38|997.38|1000.2|996.2|1001.45|997.45|1000.18|996.18|26
1620050910000|2021-05-03 14:08:30|1000.33|996.33|1000.66|996.66|1000.95|996.95|1000.31|996.31|22
1620050920000|2021-05-03 14:08:40|1000.64|996.64|1001.06|997.06|1001.11|997.11|1000.53|996.53|23
1620050930000|2021-05-03 14:08:50|1001.03|997.03|1001.01|997.01|1001.2|997.2|1000.97|996.97|20
1620050940000|2021-05-03 14:09:00|1000.98|996.98|1000.22|996.22|1000.98|996.98|1000.18|996.18|23
1620050950000|2021-05-03 14:09:10|1000.24|996.24|1000.21|996.21|1000.79|996.79|1000.21|996.21|26
1620050960000|2021-05-03 14:09:20|1000.2|996.2|1000.2|996.2|1000.2|996.2|999.24|995.24|26
1620050970000|2021-05-03 14:09:30|1000.21|996.21|1000.39|996.39|1000.51|996.51|1000.21|996.21|19
1620050980000|2021-05-03 14:09:40|1000.41|996.41|999.69|995.69|1000.43|996.43|999.69|995.69|19
1620050990000|2021-05-03 14:09:50|999.67|995.67|1000.01|996.01|1000.04|996.04|999.66|995.66|22
1620051000000|2021-05-03 14:10:00|999.99|995.99|999.97|995.97|999.99|995.99|999.79|995.79|17
1620051010000|2021-05-03 14:10:10|1000.01|996.01|1000.98|996.98|1000.98|996.98|1000.01|996.01|22
1620051020000|2021-05-03 14:10:20|1000.99|996.99|1001.96|997.96|1001.96|997.96|1000.99|996.99|27
1620051030000|2021-05-03 14:10:30|1001.97|997.97|1001.94|997.94|1002.06|998.06|1001.87|997.87|21
1620051040000|2021-05-03 14:10:40|1001.67|997.67|1001.49|997.49|1001.88|997.88|1001.42|997.42|20
1620051050000|2021-05-03 14:10:50|1001.59|997.59|1001.59|997.59|1001.67|997.67|1001.48|997.48|21
1620051060000|2021-05-03 14:11:00|1001.6|997.6|1002.19|998.19|1002.19|998.19|1001.6|997.6|20
1620051070000|2021-05-03 14:11:10|1002.21|998.21|1002.93|998.93|1003.01|999.01|1002.21|998.21|23
1620051080000|2021-05-03 14:11:20|1003|999|1002.45|998.45|1003.03|999.03|1002.44|998.44|22
1620051090000|2021-05-03 14:11:30|1002.57|998.57|1002.72|998.72|1003.03|999.03|1002.56|998.56|20
1620051100000|2021-05-03 14:11:40|1002.78|998.78|1002.97|998.97|1003.05|999.05|1002.78|998.78|18
1620051110000|2021-05-03 14:11:50|1003|999|1003.35|999.35|1003.35|999.35|1002.5|998.5|24
1620051120000|2021-05-03 14:12:00|1003.36|999.36|1003.17|999.17|1003.45|999.45|1003.01|999.01|23
1620051130000|2021-05-03 14:12:10|1003.12|999.12|1002.8|998.8|1003.17|999.17|1002.71|998.71|17
1620051140000|2021-05-03 14:12:20|1002.78|998.78|1003.04|999.04|1003.04|999.04|1002.78|998.78|11
1620051150000|2021-05-03 14:12:30|1003.06|999.06|1003.78|999.78|1003.8|999.8|1003.06|999.06|16
1620051160000|2021-05-03 14:12:40|1003.8|999.8|1003.31|999.31|1003.8|999.8|1003.28|999.28|15
1620051170000|2021-05-03 14:12:50|1003.33|999.33|1003.67|999.67|1003.69|999.69|1003.31|999.31|19
1620051180000|2021-05-03 14:13:00|1003.61|999.61|1003.96|999.96|1003.96|999.96|1003.61|999.61|16
1620051190000|2021-05-03 14:13:10|1003.99|999.99|1004.05|1000.05|1004.07|1000.07|1003.95|999.95|15
1620051200000|2021-05-03 14:13:20|1004.07|1000.07|1004.51|1000.51|1004.62|1000.62|1004.05|1000.05|17
1620051210000|2021-05-03 14:13:30|1004.48|1000.48|1004.5|1000.5|1004.67|1000.67|1004.1|1000.1|24
1620051220000|2021-05-03 14:13:40|1004.48|1000.48|1004.76|1000.76|1004.86|1000.86|1004.4|1000.4|26
1620051230000|2021-05-03 14:13:50|1004.7|1000.7|1004.58|1000.58|1004.7|1000.7|1004.48|1000.48|21
1620051240000|2021-05-03 14:14:00|1004.56|1000.56|1003.85|999.85|1004.61|1000.61|1003.85|999.85|18
1620051250000|2021-05-03 14:14:10|1003.92|999.92|1003.96|999.96|1003.96|999.96|1003.25|999.25|22
1620051260000|2021-05-03 14:14:20|1003.93|999.93|1003.99|999.99|1004.19|1000.19|1003.89|999.89|19
1620051270000|2021-05-03 14:14:30|1004.03|1000.03|1004.08|1000.08|1004.22|1000.22|1003.99|999.99|14
1620051280000|2021-05-03 14:14:40|1004.09|1000.09|1004.13|1000.13|1004.15|1000.15|1004.04|1000.04|12
1620051290000|2021-05-03 14:14:50|1004.12|1000.12|1003.56|999.56|1004.14|1000.14|1003.56|999.56|13
1620051300000|2021-05-03 14:15:00|1003.63|999.63|1004.02|1000.02|1004.1|1000.1|1003.5|999.5|26
1620051310000|2021-05-03 14:15:10|1004.04|1000.04|1004.79|1000.79|1004.79|1000.79|1003.97|999.97|19
1620051320000|2021-05-03 14:15:20|1004.87|1000.87|1005.36|1001.36|1005.39|1001.39|1004.87|1000.87|23
1620051330000|2021-05-03 14:15:30|1005.39|1001.39|1006.32|1002.32|1006.32|1002.32|1005.39|1001.39|19
1620051340000|2021-05-03 14:15:40|1006.39|1002.39|1006.61|1002.61|1006.61|1002.61|1006.27|1002.27|23
1620051350000|2021-05-03 14:15:50|1006.62|1002.62|1007.1|1003.1|1007.1|1003.1|1006.62|1002.62|16
1620051360000|2021-05-03 14:16:00|1006.97|1002.97|1007.65|1003.65|1007.65|1003.65|1006.97|1002.97|20
1620051370000|2021-05-03 14:16:10|1007.62|1003.62|1007.82|1003.82|1008|1004|1007.57|1003.57|21
1620051380000|2021-05-03 14:16:20|1007.87|1003.87|1007.61|1003.61|1007.91|1003.91|1007.5|1003.5|20
1620051390000|2021-05-03 14:16:30|1007.63|1003.63|1007.99|1003.99|1008.03|1004.03|1007.63|1003.63|19
1620051400000|2021-05-03 14:16:40|1008.05|1004.05|1008.22|1004.22|1008.22|1004.22|1008.04|1004.04|14
1620051410000|2021-05-03 14:16:50|1008.35|1004.35|1008.42|1004.42|1008.46|1004.46|1008.3|1004.3|22
1620051420000|2021-05-03 14:17:00|1008.41|1004.41|1008.24|1004.24|1008.41|1004.41|1007.95|1003.95|23
1620051430000|2021-05-03 14:17:10|1008.34|1004.34|1008.2|1004.2|1008.34|1004.34|1007.94|1003.94|23
1620051440000|2021-05-03 14:17:20|1007.96|1003.96|1008.09|1004.09|1008.27|1004.27|1007.96|1003.96|27
1620051450000|2021-05-03 14:17:30|1008.14|1004.14|1008.03|1004.03|1008.14|1004.14|1007.97|1003.97|21
1620051460000|2021-05-03 14:17:40|1008.02|1004.02|1007.84|1003.84|1008.05|1004.05|1007.84|1003.84|15
1620051470000|2021-05-03 14:17:50|1007.89|1003.89|1007.83|1003.83|1007.93|1003.93|1007.81|1003.81|19
1620051480000|2021-05-03 14:18:00|1007.81|1003.81|1007.97|1003.97|1008.01|1004.01|1007.78|1003.78|20
1620051490000|2021-05-03 14:18:10|1007.95|1003.95|1007.99|1003.99|1008.03|1004.03|1007.91|1003.91|17
1620051500000|2021-05-03 14:18:20|1008.01|1004.01|1007.89|1003.89|1008.01|1004.01|1007.89|1003.89|20
1620051510000|2021-05-03 14:18:30|1007.93|1003.93|1007.95|1003.95|1008|1004|1007.88|1003.88|20
1620051520000|2021-05-03 14:18:40|1007.93|1003.93|1007.4|1003.4|1007.93|1003.93|1007.26|1003.26|23
1620051530000|2021-05-03 14:18:50|1007.41|1003.41|1007.7|1003.7|1007.7|1003.7|1007.37|1003.37|16
1620051540000|2021-05-03 14:19:00|1007.68|1003.68|1007.53|1003.53|1007.68|1003.68|1007.47|1003.47|20
1620051550000|2021-05-03 14:19:10|1007.54|1003.54|1007.39|1003.39|1007.56|1003.56|1007.39|1003.39|17
1620051560000|2021-05-03 14:19:20|1007.4|1003.4|1006.91|1002.91|1007.4|1003.4|1006.8|1002.8|20
1620051570000|2021-05-03 14:19:30|1006.89|1002.89|1006.87|1002.87|1006.91|1002.91|1006.87|1002.87|15
1620051580000|2021-05-03 14:19:40|1006.86|1002.86|1006.71|1002.71|1006.88|1002.88|1006.71|1002.71|9
1620051590000|2021-05-03 14:19:50|1006.68|1002.68|1007.18|1003.18|1007.18|1003.18|1006.68|1002.68|16
1620051600000|2021-05-03 14:20:00|1007.15|1003.15|1007.07|1003.07|1007.24|1003.24|1007.07|1003.07|20
1620051610000|2021-05-03 14:20:10|1007.05|1003.05|1006.85|1002.85|1007.05|1003.05|1006.83|1002.83|21
1620051620000|2021-05-03 14:20:20|1006.86|1002.86|1006.78|1002.78|1006.86|1002.86|1006.77|1002.77|14
1620051630000|2021-05-03 14:20:30|1006.77|1002.77|1006.45|1002.45|1006.77|1002.77|1006.45|1002.45|20
1620051640000|2021-05-03 14:20:40|1006.48|1002.48|1006.56|1002.56|1006.56|1002.56|1006.46|1002.46|17
1620051650000|2021-05-03 14:20:50|1006.55|1002.55|1006.63|1002.63|1006.65|1002.65|1006.55|1002.55|6
1620051660000|2021-05-03 14:21:00|1006.62|1002.62|1006.61|1002.61|1006.62|1002.62|1006.6|1002.6|5
1620051670000|2021-05-03 14:21:10|1006.62|1002.62|1006.86|1002.86|1006.86|1002.86|1006.62|1002.62|11
1620051680000|2021-05-03 14:21:20|1006.87|1002.87|1007.15|1003.15|1007.16|1003.16|1006.86|1002.86|8
1620051690000|2021-05-03 14:21:30|1007.17|1003.17|1007.18|1003.18|1007.18|1003.18|1007.05|1003.05|18
1620051700000|2021-05-03 14:21:40|1007.19|1003.19|1007.35|1003.35|1007.36|1003.36|1007.18|1003.18|11
1620051710000|2021-05-03 14:21:50|1007.36|1003.36|1007.6|1003.6|1007.6|1003.6|1007.36|1003.36|12
1620051720000|2021-05-03 14:22:00|1007.59|1003.59|1007.42|1003.42|1007.66|1003.66|1007.39|1003.39|15
1620051730000|2021-05-03 14:22:10|1007.3|1003.3|1007.66|1003.66|1007.66|1003.66|1007.3|1003.3|18
1620051740000|2021-05-03 14:22:20|1007.64|1003.64|1007.9|1003.9|1007.93|1003.93|1007.64|1003.64|12
1620051750000|2021-05-03 14:22:30|1007.91|1003.91|1007.86|1003.86|1007.91|1003.91|1007.82|1003.82|14
1620051760000|2021-05-03 14:22:40|1007.87|1003.87|1008.35|1004.35|1008.35|1004.35|1007.87|1003.87|16
1620051770000|2021-05-03 14:22:50|1008.38|1004.38|1008.34|1004.34|1008.38|1004.38|1008.27|1004.27|14
1620051780000|2021-05-03 14:23:00|1008.33|1004.33|1007.93|1003.93|1008.34|1004.34|1007.88|1003.88|15
1620051790000|2021-05-03 14:23:10|1007.94|1003.94|1008.19|1004.19|1008.28|1004.28|1007.94|1003.94|19
1620051800000|2021-05-03 14:23:20|1008.18|1004.18|1008.15|1004.15|1008.2|1004.2|1008.12|1004.12|17
1620051810000|2021-05-03 14:23:30|1008.2|1004.2|1008.16|1004.16|1008.2|1004.2|1008.09|1004.09|20
1620051820000|2021-05-03 14:23:40|1008.11|1004.11|1008.91|1004.91|1008.93|1004.93|1007.96|1003.96|23
1620051830000|2021-05-03 14:23:50|1008.88|1004.88|1008.14|1004.14|1008.88|1004.88|1008.13|1004.13|17
1620051840000|2021-05-03 14:24:00|1008.15|1004.15|1008.46|1004.46|1008.47|1004.47|1008.15|1004.15|23
1620051850000|2021-05-03 14:24:10|1008.48|1004.48|1008.2|1004.2|1008.64|1004.64|1008.2|1004.2|23
1620051860000|2021-05-03 14:24:20|1008.23|1004.23|1008.11|1004.11|1008.44|1004.44|1008.11|1004.11|21
1620051870000|2021-05-03 14:24:30|1008.2|1004.2|1008.1|1004.1|1008.2|1004.2|1008.06|1004.06|18
1620051880000|2021-05-03 14:24:40|1008.09|1004.09|1007.75|1003.75|1008.13|1004.13|1007.26|1003.26|22
1620051890000|2021-05-03 14:24:50|1007.77|1003.77|1007.19|1003.19|1007.8|1003.8|1007.19|1003.19|27
1620051900000|2021-05-03 14:25:00|1007.27|1003.27|1007.12|1003.12|1007.32|1003.32|1007.01|1003.01|22
1620051910000|2021-05-03 14:25:10|1007.13|1003.13|1007.64|1003.64|1007.64|1003.64|1007.13|1003.13|17
1620051920000|2021-05-03 14:25:20|1007.7|1003.7|1007.38|1003.38|1008.02|1004.02|1007.3|1003.3|22
1620051930000|2021-05-03 14:25:30|1007.39|1003.39|1007.25|1003.25|1007.39|1003.39|1007.22|1003.22|18
1620051940000|2021-05-03 14:25:40|1007.27|1003.27|1007.45|1003.45|1007.49|1003.49|1007.25|1003.25|25
1620051950000|2021-05-03 14:25:50|1007.49|1003.49|1007.73|1003.73|1007.73|1003.73|1007.42|1003.42|12
1620051960000|2021-05-03 14:26:00|1007.71|1003.71|1007.75|1003.75|1007.89|1003.89|1007.63|1003.63|21
1620051970000|2021-05-03 14:26:10|1007.72|1003.72|1007.61|1003.61|1007.9|1003.9|1007.61|1003.61|22
1620051980000|2021-05-03 14:26:20|1007.6|1003.6|1007.71|1003.71|1007.75|1003.75|1007.6|1003.6|21
1620051990000|2021-05-03 14:26:30|1007.72|1003.72|1008.17|1004.17|1008.17|1004.17|1007.72|1003.72|16
1620052000000|2021-05-03 14:26:40|1008.16|1004.16|1008.07|1004.07|1008.16|1004.16|1008.03|1004.03|14
1620052010000|2021-05-03 14:26:50|1008.06|1004.06|1008.06|1004.06|1008.06|1004.06|1008.06|1004.06|1
1620052020000|2021-05-03 14:27:00|1008.05|1004.05|1008.01|1004.01|1008.06|1004.06|1008|1004|8
1620052030000|2021-05-03 14:27:10|1008.12|1004.12|1008.66|1004.66|1008.66|1004.66|1008.11|1004.11|9
1620052040000|2021-05-03 14:27:20|1008.65|1004.65|1008.8|1004.8|1008.81|1004.81|1008.65|1004.65|6
1620052050000|2021-05-03 14:27:30|1008.79|1004.79|1008.94|1004.94|1008.97|1004.97|1008.75|1004.75|17
1620052060000|2021-05-03 14:27:40|1008.95|1004.95|1008.06|1004.06|1008.95|1004.95|1008.06|1004.06|21
1620052070000|2021-05-03 14:27:50|1008.07|1004.07|1008.05|1004.05|1008.08|1004.08|1007.94|1003.94|11
1620052080000|2021-05-03 14:28:00|1008.04|1004.04|1008.1|1004.1|1008.32|1004.32|1008.04|1004.04|16
1620052090000|2021-05-03 14:28:10|1008.09|1004.09|1008|1004|1008.12|1004.12|1007.94|1003.94|20
1620052100000|2021-05-03 14:28:20|1008.03|1004.03|1008.41|1004.41|1008.42|1004.42|1008.03|1004.03|21
1620052110000|2021-05-03 14:28:30|1008.39|1004.39|1008.4|1004.4|1008.41|1004.41|1008.34|1004.34|20
1620052120000|2021-05-03 14:28:40|1008.39|1004.39|1008.43|1004.43|1008.43|1004.43|1008.37|1004.37|11
1620052130000|2021-05-03 14:28:50|1008.44|1004.44|1008.62|1004.62|1008.62|1004.62|1008.4|1004.4|13
1620052140000|2021-05-03 14:29:00|1008.7|1004.7|1008.97|1004.97|1009.01|1005.01|1008.69|1004.69|11
1620052150000|2021-05-03 14:29:10|1009|1005|1008.85|1004.85|1009.14|1005.14|1008.83|1004.83|17
1620052160000|2021-05-03 14:29:20|1008.87|1004.87|1009.05|1005.05|1009.1|1005.1|1008.87|1004.87|11
1620052170000|2021-05-03 14:29:30|1009.04|1005.04|1008.92|1004.92|1009.06|1005.06|1008.78|1004.78|18
1620052180000|2021-05-03 14:29:40|1008.9|1004.9|1009.05|1005.05|1009.19|1005.19|1008.9|1004.9|18
1620052190000|2021-05-03 14:29:50|1009.06|1005.06|1009.04|1005.04|1009.06|1005.06|1008.95|1004.95|14
1620052200000|2021-05-03 14:30:00|1009.05|1005.05|1008.69|1004.69|1009.1|1005.1|1008.66|1004.66|18
1620052210000|2021-05-03 14:30:10|1008.68|1004.68|1008.23|1004.23|1008.68|1004.68|1008.09|1004.09|12
1620052220000|2021-05-03 14:30:20|1008.31|1004.31|1007.44|1003.44|1008.31|1004.31|1007.41|1003.41|19
1620052230000|2021-05-03 14:30:30|1007.46|1003.46|1007.43|1003.43|1007.59|1003.59|1007.36|1003.36|21
1620052240000|2021-05-03 14:30:40|1007.42|1003.42|1007.1|1003.1|1007.42|1003.42|1007.08|1003.08|20
1620052250000|2021-05-03 14:30:50|1007.17|1003.17|1007.38|1003.38|1007.4|1003.4|1007.14|1003.14|14
1620052260000|2021-05-03 14:31:00|1007.37|1003.37|1008.1|1004.1|1008.1|1004.1|1007.37|1003.37|20
1620052270000|2021-05-03 14:31:10|1008.03|1004.03|1007.67|1003.67|1008.06|1004.06|1007.64|1003.64|19
1620052280000|2021-05-03 14:31:20|1007.66|1003.66|1007.97|1003.97|1007.97|1003.97|1007.65|1003.65|14
1620052290000|2021-05-03 14:31:30|1007.98|1003.98|1007.94|1003.94|1008.47|1004.47|1007.94|1003.94|15
1620052300000|2021-05-03 14:31:40|1007.78|1003.78|1006.96|1002.96|1007.78|1003.78|1006.62|1002.62|26
1620052310000|2021-05-03 14:31:50|1006.78|1002.78|1006.23|1002.23|1006.9|1002.9|1006.23|1002.23|24
1620052320000|2021-05-03 14:32:00|1006.22|1002.22|1006.87|1002.87|1007.09|1003.09|1006.1|1002.1|21
1620052330000|2021-05-03 14:32:10|1006.99|1002.99|1006.9|1002.9|1007.18|1003.18|1006.9|1002.9|16
1620052340000|2021-05-03 14:32:20|1007.12|1003.12|1006.69|1002.69|1007.28|1003.28|1006.69|1002.69|15
1620052350000|2021-05-03 14:32:30|1006.43|1002.43|1006.92|1002.92|1007.02|1003.02|1006.3|1002.3|21
1620052360000|2021-05-03 14:32:40|1006.93|1002.93|1007.88|1003.88|1007.88|1003.88|1006.72|1002.72|16
1620052370000|2021-05-03 14:32:50|1007.91|1003.91|1008.26|1004.26|1008.34|1004.34|1007.91|1003.91|13
1620052380000|2021-05-03 14:33:00|1008.1|1004.1|1007.49|1003.49|1008.11|1004.11|1007.45|1003.45|11
1620052390000|2021-05-03 14:33:10|1007.51|1003.51|1007.83|1003.83|1007.83|1003.83|1007.49|1003.49|8
1620052400000|2021-05-03 14:33:20|1007.85|1003.85|1007.59|1003.59|1007.99|1003.99|1007.58|1003.58|11
1620052410000|2021-05-03 14:33:30|1007.46|1003.46|1007.63|1003.63|1007.63|1003.63|1007.42|1003.42|4
1620052420000|2021-05-03 14:33:40|1007.65|1003.65|1008.05|1004.05|1008.05|1004.05|1007.65|1003.65|10
1620052430000|2021-05-03 14:33:50|1007.8|1003.8|1007.67|1003.67|1007.8|1003.8|1007.57|1003.57|12
1620052440000|2021-05-03 14:34:00|1007.66|1003.66|1007.72|1003.72|1007.78|1003.78|1007.66|1003.66|5
1620052450000|2021-05-03 14:34:10|1007.71|1003.71|1007.38|1003.38|1007.71|1003.71|1007.33|1003.33|13
1620052460000|2021-05-03 14:34:20|1007.41|1003.41|1007.96|1003.96|1007.96|1003.96|1007.41|1003.41|9
1620052470000|2021-05-03 14:34:30|1007.76|1003.76|1007.84|1003.84|1007.86|1003.86|1007.76|1003.76|6
1620052480000|2021-05-03 14:34:40|1007.79|1003.79|1007.66|1003.66|1007.79|1003.79|1007.63|1003.63|3
1620052490000|2021-05-03 14:34:50|1007.58|1003.58|1007.32|1003.32|1007.58|1003.58|1007.32|1003.32|3
1620052500000|2021-05-03 14:35:00|1007.35|1003.35|1007.42|1003.42|1007.45|1003.45|1007.29|1003.29|12
1620052510000|2021-05-03 14:35:10|1007.47|1003.47|1007.5|1003.5|1007.5|1003.5|1007.47|1003.47|6
1620052520000|2021-05-03 14:35:20|1007.46|1003.46|1007.58|1003.58|1007.62|1003.62|1007.46|1003.46|5
1620052530000|2021-05-03 14:35:30|1007.6|1003.6|1007.58|1003.58|1007.61|1003.61|1007.58|1003.58|3
1620052540000|2021-05-03 14:35:40|1007.69|1003.69|1008.13|1004.13|1008.16|1004.16|1007.69|1003.69|5
1620052550000|2021-05-03 14:35:50|1008.16|1004.16|1007.62|1003.62|1008.29|1004.29|1007.62|1003.62|8
1620052560000|2021-05-03 14:36:00|1007.44|1003.44|1007.4|1003.4|1007.53|1003.53|1007.18|1003.18|17
1620052580000|2021-05-03 14:36:20|1007.44|1003.44|1007.41|1003.41|1007.44|1003.44|1007.41|1003.41|3
1620052590000|2021-05-03 14:36:30|1007.52|1003.52|1007.63|1003.63|1007.72|1003.72|1007.52|1003.52|6
1620052600000|2021-05-03 14:36:40|1007.6|1003.6|1007.66|1003.66|1007.69|1003.69|1007.57|1003.57|6
1620052610000|2021-05-03 14:36:50|1007.67|1003.67|1007.82|1003.82|1007.88|1003.88|1007.67|1003.67|7
1620052620000|2021-05-03 14:37:00|1007.79|1003.79|1007.06|1003.06|1007.79|1003.79|1006.95|1002.95|22
1620052630000|2021-05-03 14:37:10|1007.03|1003.03|1006.83|1002.83|1007.03|1003.03|1006.76|1002.76|12
1620052640000|2021-05-03 14:37:20|1006.82|1002.82|1006.42|1002.42|1006.82|1002.82|1006.42|1002.42|9
1620052650000|2021-05-03 14:37:30|1006.33|1002.33|1006.05|1002.05|1006.33|1002.33|1005.94|1001.94|18
1620052660000|2021-05-03 14:37:40|1006.03|1002.03|1005.95|1001.95|1006.03|1002.03|1005.84|1001.84|12
1620052670000|2021-05-03 14:37:50|1005.98|1001.98|1007.24|1003.24|1007.24|1003.24|1005.98|1001.98|18
1620052680000|2021-05-03 14:38:00|1007.38|1003.38|1007.1|1003.1|1007.42|1003.42|1007.04|1003.04|12
1620052690000|2021-05-03 14:38:10|1007.09|1003.09|1006.46|1002.46|1007.09|1003.09|1006.39|1002.39|16
1620052700000|2021-05-03 14:38:20|1006.59|1002.59|1006.72|1002.72|1006.72|1002.72|1006.59|1002.59|4
1620052710000|2021-05-03 14:38:30|1006.76|1002.76|1007.08|1003.08|1007.14|1003.14|1006.74|1002.74|10
1620052720000|2021-05-03 14:38:40|1006.93|1002.93|1006.91|1002.91|1007.01|1003.01|1006.75|1002.75|12
1620052730000|2021-05-03 14:38:50|1006.99|1002.99|1008.17|1004.17|1008.17|1004.17|1006.99|1002.99|15
1620052740000|2021-05-03 14:39:00|1008.05|1004.05|1008.02|1004.02|1008.27|1004.27|1008.02|1004.02|10
1620052750000|2021-05-03 14:39:10|1007.9|1003.9|1007.95|1003.95|1007.95|1003.95|1007.47|1003.47|11
1620052760000|2021-05-03 14:39:20|1007.98|1003.98|1008.04|1004.04|1008.06|1004.06|1007.98|1003.98|6
1620052770000|2021-05-03 14:39:30|1008.01|1004.01|1008.01|1004.01|1008.01|1004.01|1008.01|1004.01|1
1620052780000|2021-05-03 14:39:40|1007.88|1003.88|1007.19|1003.19|1007.94|1003.94|1007.19|1003.19|13
1620052790000|2021-05-03 14:39:50|1007.24|1003.24|1007.35|1003.35|1007.35|1003.35|1007.24|1003.24|3
1620052800000|2021-05-03 14:40:00|1007.23|1003.23|1007.21|1003.21|1007.23|1003.23|1007.21|1003.21|2
1620052810000|2021-05-03 14:40:10|1007.23|1003.23|1007.18|1003.18|1007.23|1003.23|1007.18|1003.18|4
1620052820000|2021-05-03 14:40:20|1007.02|1003.02|1006.79|1002.79|1007.02|1003.02|1006.29|1002.29|14
1620052830000|2021-05-03 14:40:30|1006.49|1002.49|1006.27|1002.27|1006.49|1002.49|1005.87|1001.87|17
1620052840000|2021-05-03 14:40:40|1006.34|1002.34|1006.52|1002.52|1006.67|1002.67|1006.34|1002.34|9
1620052850000|2021-05-03 14:40:50|1006.7|1002.7|1006.72|1002.72|1006.98|1002.98|1006.7|1002.7|7
1620052860000|2021-05-03 14:41:00|1006.67|1002.67|1006.72|1002.72|1006.72|1002.72|1006.64|1002.64|8
1620052870000|2021-05-03 14:41:10|1006.73|1002.73|1007.19|1003.19|1007.19|1003.19|1006.73|1002.73|6
1620052880000|2021-05-03 14:41:20|1007.25|1003.25|1007.69|1003.69|1007.71|1003.71|1007.25|1003.25|9
1620052890000|2021-05-03 14:41:30|1007.68|1003.68|1007.63|1003.63|1007.74|1003.74|1007.39|1003.39|13
1620052900000|2021-05-03 14:41:40|1007.66|1003.66|1007.61|1003.61|1007.66|1003.66|1007.57|1003.57|3
1620052910000|2021-05-03 14:41:50|1007.69|1003.69|1007.83|1003.83|1007.99|1003.99|1007.69|1003.69|7
1620052920000|2021-05-03 14:42:00|1007.73|1003.73|1007.66|1003.66|1007.73|1003.73|1007.18|1003.18|13
1620052930000|2021-05-03 14:42:10|1007.81|1003.81|1008.66|1004.66|1008.66|1004.66|1007.81|1003.81|11
1620052940000|2021-05-03 14:42:20|1008.74|1004.74|1009.34|1005.34|1009.34|1005.34|1008.74|1004.74|13
1620052950000|2021-05-03 14:42:30|1009.51|1005.51|1009.36|1005.36|1009.9|1005.9|1009.36|1005.36|11
1620052960000|2021-05-03 14:42:40|1009.32|1005.32|1009.58|1005.58|1009.58|1005.58|1009.19|1005.19|9
1620052970000|2021-05-03 14:42:50|1009.61|1005.61|1009.83|1005.83|1010.18|1006.18|1009.61|1005.61|13
1620052980000|2021-05-03 14:43:00|1009.8|1005.8|1010.19|1006.19|1010.19|1006.19|1009.8|1005.8|7
1620052990000|2021-05-03 14:43:10|1010.27|1006.27|1010.69|1006.69|1010.69|1006.69|1010.27|1006.27|10
1620053000000|2021-05-03 14:43:20|1010.67|1006.67|1010.63|1006.63|1010.67|1006.67|1010.61|1006.61|8
1620053010000|2021-05-03 14:43:30|1010.64|1006.64|1011.09|1007.09|1011.11|1007.11|1010.64|1006.64|9
1620053020000|2021-05-03 14:43:40|1011.13|1007.13|1011.4|1007.4|1011.4|1007.4|1011.13|1007.13|11
1620053030000|2021-05-03 14:43:50|1011.35|1007.35|1011.25|1007.25|1011.35|1007.35|1011.2|1007.2|5
1620053040000|2021-05-03 14:44:00|1011.23|1007.23|1011.13|1007.13|1011.39|1007.39|1011.04|1007.04|20
1620053050000|2021-05-03 14:44:10|1011.19|1007.19|1011.17|1007.17|1011.3|1007.3|1011.05|1007.05|21
1620053060000|2021-05-03 14:44:20|1011.18|1007.18|1011.2|1007.2|1011.28|1007.28|1011.18|1007.18|19
1620053070000|2021-05-03 14:44:30|1011.21|1007.21|1011.09|1007.09|1011.28|1007.28|1011.04|1007.04|21
1620053080000|2021-05-03 14:44:40|1011.13|1007.13|1011.12|1007.12|1011.22|1007.22|1011.04|1007.04|19
1620053090000|2021-05-03 14:44:50|1011.14|1007.14|1011.35|1007.35|1011.54|1007.54|1011.12|1007.12|20
1620053100000|2021-05-03 14:45:00|1011.36|1007.36|1011.66|1007.66|1011.72|1007.72|1011.36|1007.36|15
1620053110000|2021-05-03 14:45:10|1011.69|1007.69|1011.67|1007.67|1011.92|1007.92|1011.67|1007.67|22
1620053120000|2021-05-03 14:45:20|1011.71|1007.71|1011.87|1007.87|1011.88|1007.88|1011.71|1007.71|7
1620053130000|2021-05-03 14:45:30|1011.84|1007.84|1011.86|1007.86|1011.91|1007.91|1011.75|1007.75|21
1620053140000|2021-05-03 14:45:40|1011.83|1007.83|1012.36|1008.36|1012.36|1008.36|1011.81|1007.81|21
1620053150000|2021-05-03 14:45:50|1012.43|1008.43|1012.06|1008.06|1012.72|1008.72|1011.71|1007.71|26
1620053160000|2021-05-03 14:46:00|1012.32|1008.32|1011.74|1007.74|1012.32|1008.32|1011.63|1007.63|23
1620053170000|2021-05-03 14:46:10|1011.71|1007.71|1011.29|1007.29|1011.71|1007.71|1011.06|1007.06|23
1620053180000|2021-05-03 14:46:20|1011.3|1007.3|1010.78|1006.78|1011.49|1007.49|1010.71|1006.71|23
1620053190000|2021-05-03 14:46:30|1010.66|1006.66|1010.94|1006.94|1010.94|1006.94|1010.18|1006.18|27
1620053200000|2021-05-03 14:46:40|1010.92|1006.92|1010.52|1006.52|1010.93|1006.93|1010.49|1006.49|16
1620053210000|2021-05-03 14:46:50|1010.53|1006.53|1011.48|1007.48|1011.55|1007.55|1010.53|1006.53|22
1620053220000|2021-05-03 14:47:00|1011.36|1007.36|1011.17|1007.17|1011.45|1007.45|1011.09|1007.09|23
1620053230000|2021-05-03 14:47:10|1011.15|1007.15|1010.51|1006.51|1011.15|1007.15|1010.42|1006.42|21
1620053240000|2021-05-03 14:47:20|1010.52|1006.52|1010.32|1006.32|1010.58|1006.58|1010.31|1006.31|13
1620053250000|2021-05-03 14:47:30|1010.3|1006.3|1010.08|1006.08|1010.34|1006.34|1010.08|1006.08|18
1620053260000|2021-05-03 14:47:40|1010.01|1006.01|1010.69|1006.69|1010.71|1006.71|1009.78|1005.78|23
1620053270000|2021-05-03 14:47:50|1010.74|1006.74|1010.59|1006.59|1010.74|1006.74|1010.4|1006.4|25
1620053280000|2021-05-03 14:48:00|1010.58|1006.58|1010.65|1006.65|1010.7|1006.7|1010.51|1006.51|23
1620053290000|2021-05-03 14:48:10|1010.58|1006.58|1010.43|1006.43|1010.66|1006.66|1010.2|1006.2|23
1620053300000|2021-05-03 14:48:20|1010.37|1006.37|1010.66|1006.66|1011.32|1007.32|1010.36|1006.36|23
1620053310000|2021-05-03 14:48:30|1010.63|1006.63|1010.74|1006.74|1010.74|1006.74|1010.38|1006.38|25
1620053320000|2021-05-03 14:48:40|1010.76|1006.76|1010.26|1006.26|1010.76|1006.76|1010.22|1006.22|23
1620053330000|2021-05-03 14:48:50|1010.25|1006.25|1010.56|1006.56|1010.62|1006.62|1010.24|1006.24|20
1620053340000|2021-05-03 14:49:00|1010.53|1006.53|1011.23|1007.23|1011.34|1007.34|1010.48|1006.48|19
1620053350000|2021-05-03 14:49:10|1011.26|1007.26|1010.81|1006.81|1011.26|1007.26|1010.62|1006.62|18
1620053360000|2021-05-03 14:49:20|1010.79|1006.79|1010.96|1006.96|1010.97|1006.97|1010.79|1006.79|14
1620053370000|2021-05-03 14:49:30|1010.93|1006.93|1010.54|1006.54|1010.96|1006.96|1010.46|1006.46|19
1620053380000|2021-05-03 14:49:40|1010.55|1006.55|1010.68|1006.68|1010.83|1006.83|1010.55|1006.55|24
1620053390000|2021-05-03 14:49:50|1010.73|1006.73|1010.77|1006.77|1010.77|1006.77|1010.63|1006.63|19
1620053400000|2021-05-03 14:50:00|1010.72|1006.72|1010.54|1006.54|1010.8|1006.8|1010.52|1006.52|23
1620053410000|2021-05-03 14:50:10|1010.56|1006.56|1010.53|1006.53|1010.56|1006.56|1010.39|1006.39|13
1620053420000|2021-05-03 14:50:20|1010.52|1006.52|1009.83|1005.83|1010.52|1006.52|1009.81|1005.81|23
1620053430000|2021-05-03 14:50:30|1009.84|1005.84|1009.69|1005.69|1009.84|1005.84|1009.17|1005.17|24
1620053440000|2021-05-03 14:50:40|1009.6|1005.6|1009.37|1005.37|1009.69|1005.69|1009.18|1005.18|24
1620053450000|2021-05-03 14:50:50|1009.33|1005.33|1009.9|1005.9|1009.9|1005.9|1009.33|1005.33|19
1620053460000|2021-05-03 14:51:00|1009.91|1005.91|1009.05|1005.05|1010.05|1006.05|1009.05|1005.05|22
1620053470000|2021-05-03 14:51:10|1009.08|1005.08|1008.95|1004.95|1009.1|1005.1|1008.77|1004.77|26
1620053480000|2021-05-03 14:51:20|1009.07|1005.07|1008.94|1004.94|1009.23|1005.23|1008.94|1004.94|28
1620053490000|2021-05-03 14:51:30|1008.92|1004.92|1007.71|1003.71|1008.92|1004.92|1007.52|1003.52|26
1620053500000|2021-05-03 14:51:40|1007.72|1003.72|1007.31|1003.31|1007.76|1003.76|1007.31|1003.31|17
1620053510000|2021-05-03 14:51:50|1007.33|1003.33|1008.3|1004.3|1008.3|1004.3|1007.32|1003.32|18
1620053520000|2021-05-03 14:52:00|1008.47|1004.47|1005.67|1001.67|1008.47|1004.47|1005.67|1001.67|28
1620053530000|2021-05-03 14:52:10|1005.63|1001.63|1005.21|1001.21|1005.65|1001.65|1005.17|1001.17|27
1620053540000|2021-05-03 14:52:20|1005.17|1001.17|1005.04|1001.04|1005.31|1001.31|1005|1001|23
1620053550000|2021-05-03 14:52:30|1005.07|1001.07|1005.12|1001.12|1005.22|1001.22|1005.06|1001.06|20
1620053560000|2021-05-03 14:52:40|1005.09|1001.09|1005.07|1001.07|1005.22|1001.22|1004.89|1000.89|22
1620053570000|2021-05-03 14:52:50|1005.25|1001.25|1005.37|1001.37|1005.57|1001.57|1005.19|1001.19|19
1620053580000|2021-05-03 14:53:00|1005.36|1001.36|1005.14|1001.14|1005.36|1001.36|1005.02|1001.02|14
1620053590000|2021-05-03 14:53:10|1005.13|1001.13|1005.21|1001.21|1005.31|1001.31|1005.06|1001.06|23
1620053600000|2021-05-03 14:53:20|1005.05|1001.05|1005.51|1001.51|1005.51|1001.51|1004.92|1000.92|19
1620053610000|2021-05-03 14:53:30|1005.53|1001.53|1005.75|1001.75|1005.81|1001.81|1005.53|1001.53|25
1620053620000|2021-05-03 14:53:40|1005.78|1001.78|1007.38|1003.38|1007.46|1003.46|1005.78|1001.78|26
1620053630000|2021-05-03 14:53:50|1007.42|1003.42|1007.06|1003.06|1007.42|1003.42|1006.77|1002.77|24
1620053640000|2021-05-03 14:54:00|1006.97|1002.97|1007.26|1003.26|1007.31|1003.31|1006.97|1002.97|15
1620053650000|2021-05-03 14:54:10|1007.3|1003.3|1006.22|1002.22|1007.3|1003.3|1006.2|1002.2|24
1620053660000|2021-05-03 14:54:20|1006|1002|1006.12|1002.12|1006.12|1002.12|1005.51|1001.51|21
1620053670000|2021-05-03 14:54:30|1006.11|1002.11|1006.04|1002.04|1006.18|1002.18|1006.02|1002.02|13
1620053680000|2021-05-03 14:54:40|1005.96|1001.96|1005.51|1001.51|1005.97|1001.97|1005.43|1001.43|21
1620053690000|2021-05-03 14:54:50|1005.56|1001.56|1005.87|1001.87|1005.87|1001.87|1005.55|1001.55|21
1620053700000|2021-05-03 14:55:00|1005.86|1001.86|1005.5|1001.5|1006.36|1002.36|1005.5|1001.5|22
1620053710000|2021-05-03 14:55:10|1005.39|1001.39|1005.55|1001.55|1005.6|1001.6|1005.36|1001.36|21
1620053720000|2021-05-03 14:55:20|1005.56|1001.56|1005.5|1001.5|1005.65|1001.65|1005.5|1001.5|19
1620053730000|2021-05-03 14:55:30|1005.45|1001.45|1005.23|1001.23|1005.67|1001.67|1005.2|1001.2|18
1620053740000|2021-05-03 14:55:40|1005.2|1001.2|1004.61|1000.61|1005.2|1001.2|1004.52|1000.52|21
1620053750000|2021-05-03 14:55:50|1004.7|1000.7|1005.33|1001.33|1005.39|1001.39|1004.7|1000.7|21
1620053760000|2021-05-03 14:56:00|1005.31|1001.31|1005.3|1001.3|1005.36|1001.36|1005.28|1001.28|7
1620053770000|2021-05-03 14:56:10|1005.31|1001.31|1005.31|1001.31|1005.33|1001.33|1005.29|1001.29|9
1620053780000|2021-05-03 14:56:20|1005.3|1001.3|1004.68|1000.68|1005.55|1001.55|1004.48|1000.48|26
1620053790000|2021-05-03 14:56:30|1004.57|1000.57|1004.23|1000.23|1004.69|1000.69|1004.23|1000.23|17
1620053800000|2021-05-03 14:56:40|1004.25|1000.25|1004.24|1000.24|1004.31|1000.31|1004.24|1000.24|6
1620053810000|2021-05-03 14:56:50|1004.31|1000.31|1003.89|999.89|1004.44|1000.44|1003.89|999.89|18
1620053820000|2021-05-03 14:57:00|1003.74|999.74|1004.16|1000.16|1004.18|1000.18|1003.71|999.71|16
1620053830000|2021-05-03 14:57:10|1004.26|1000.26|1004.76|1000.76|1005|1001|1004.16|1000.16|20
1620053840000|2021-05-03 14:57:20|1004.78|1000.78|1004.33|1000.33|1004.78|1000.78|1004.33|1000.33|18
1620053850000|2021-05-03 14:57:30|1004.17|1000.17|1004.65|1000.65|1004.66|1000.66|1004.17|1000.17|20
1620053860000|2021-05-03 14:57:40|1004.64|1000.64|1005.07|1001.07|1005.29|1001.29|1004.61|1000.61|16
1620053870000|2021-05-03 14:57:50|1005.01|1001.01|1004.95|1000.95|1005.13|1001.13|1004.89|1000.89|18
1620053880000|2021-05-03 14:58:00|1004.93|1000.93|1005.53|1001.53|1005.54|1001.54|1004.92|1000.92|26
1620053890000|2021-05-03 14:58:10|1005.37|1001.37|1004.86|1000.86|1005.54|1001.54|1004.58|1000.58|25
1620053900000|2021-05-03 14:58:20|1004.84|1000.84|1004.51|1000.51|1005.04|1001.04|1004.51|1000.51|21
1620053910000|2021-05-03 14:58:30|1004.59|1000.59|1004.54|1000.54|1005.05|1001.05|1004.51|1000.51|24
1620053920000|2021-05-03 14:58:40|1004.49|1000.49|1004.41|1000.41|1004.49|1000.49|1004.41|1000.41|17
1620053930000|2021-05-03 14:58:50|1004.44|1000.44|1004.39|1000.39|1004.56|1000.56|1004.34|1000.34|16
1620053940000|2021-05-03 14:59:00|1004.4|1000.4|1004.01|1000.01|1004.41|1000.41|1003.97|999.97|23
1620053950000|2021-05-03 14:59:10|1004|1000|1004.59|1000.59|1004.95|1000.95|1004|1000|23
1620053960000|2021-05-03 14:59:20|1004.43|1000.43|1004.26|1000.26|1004.43|1000.43|1004.12|1000.12|27
1620053970000|2021-05-03 14:59:30|1004.29|1000.29|1004.17|1000.17|1004.44|1000.44|1003.87|999.87|24
1620053980000|2021-05-03 14:59:40|1004.16|1000.16|1004.4|1000.4|1004.43|1000.43|1004.05|1000.05|23
1620053990000|2021-05-03 14:59:50|1004.44|1000.44|1003.84|999.84|1004.44|1000.44|1003.78|999.78|26
1620054000000|2021-05-03 15:00:00|1003.72|999.72|1003.76|999.76|1003.84|999.84|1003.63|999.63|26
1620054010000|2021-05-03 15:00:10|1003.72|999.72|1003.81|999.81|1003.87|999.87|1003.6|999.6|20
1620054020000|2021-05-03 15:00:20|1003.8|999.8|1003.37|999.37|1003.8|999.8|1003.37|999.37|23
1620054030000|2021-05-03 15:00:30|1003.41|999.41|1003.43|999.43|1003.46|999.46|1003.37|999.37|18
1620054040000|2021-05-03 15:00:40|1003.44|999.44|1003.31|999.31|1003.44|999.44|1003.26|999.26|21
1620054050000|2021-05-03 15:00:50|1003.32|999.32|1003.35|999.35|1003.38|999.38|1003.26|999.26|17
1620054060000|2021-05-03 15:01:00|1003.36|999.36|1003.28|999.28|1003.4|999.4|1003.25|999.25|25
1620054070000|2021-05-03 15:01:10|1003.31|999.31|1004.65|1000.65|1004.7|1000.7|1003.25|999.25|23
1620054080000|2021-05-03 15:01:20|1004.63|1000.63|1004.4|1000.4|1004.63|1000.63|1004.4|1000.4|21
1620054090000|2021-05-03 15:01:30|1004.41|1000.41|1005.24|1001.24|1005.24|1001.24|1004.41|1000.41|18
1620054100000|2021-05-03 15:01:40|1005.25|1001.25|1005.25|1001.25|1005.27|1001.27|1005.18|1001.18|10
1620054110000|2021-05-03 15:01:50|1005.26|1001.26|1006.65|1002.65|1006.69|1002.69|1005.26|1001.26|20
1620054120000|2021-05-03 15:02:00|1006.51|1002.51|1005.55|1001.55|1006.51|1002.51|1005.55|1001.55|25
1620054130000|2021-05-03 15:02:10|1005.51|1001.51|1004.83|1000.83|1005.51|1001.51|1004.83|1000.83|23
1620054140000|2021-05-03 15:02:20|1004.8|1000.8|1004.57|1000.57|1004.8|1000.8|1004.41|1000.41|22
1620054150000|2021-05-03 15:02:30|1004.56|1000.56|1004.43|1000.43|1004.56|1000.56|1004.43|1000.43|14
1620054160000|2021-05-03 15:02:40|1004.38|1000.38|1003.69|999.69|1004.38|1000.38|1003.69|999.69|20
1620054170000|2021-05-03 15:02:50|1003.71|999.71|1003.34|999.34|1003.79|999.79|1003.34|999.34|23
1620054180000|2021-05-03 15:03:00|1003.37|999.37|1003.2|999.2|1003.57|999.57|1003.09|999.09|23
1620054190000|2021-05-03 15:03:10|1003.29|999.29|1002.45|998.45|1003.3|999.3|1002.42|998.42|21
1620054200000|2021-05-03 15:03:20|1002.46|998.46|1002.51|998.51|1002.69|998.69|1002.41|998.41|23
1620054210000|2021-05-03 15:03:30|1002.45|998.45|1002.39|998.39|1002.46|998.46|1002.34|998.34|21
1620054220000|2021-05-03 15:03:40|1002.38|998.38|1001.95|997.95|1002.38|998.38|1001.92|997.92|15
1620054230000|2021-05-03 15:03:50|1002.06|998.06|1002.13|998.13|1002.14|998.14|1002.04|998.04|10
1620054240000|2021-05-03 15:04:00|1002.17|998.17|1001.75|997.75|1002.17|998.17|1001.71|997.71|18
1620054250000|2021-05-03 15:04:10|1001.74|997.74|1001.51|997.51|1001.81|997.81|1001.51|997.51|18
1620054260000|2021-05-03 15:04:20|1001.7|997.7|1001.69|997.69|1001.73|997.73|1001.5|997.5|25
1620054270000|2021-05-03 15:04:30|1001.6|997.6|1001.69|997.69|1001.75|997.75|1001.6|997.6|21
1620054280000|2021-05-03 15:04:40|1001.82|997.82|1002.04|998.04|1002.12|998.12|1001.82|997.82|21
1620054290000|2021-05-03 15:04:50|1002.05|998.05|1002.47|998.47|1002.86|998.86|1002.05|998.05|26
1620054300000|2021-05-03 15:05:00|1002.43|998.43|1002.62|998.62|1002.62|998.62|1002.31|998.31|15
1620054310000|2021-05-03 15:05:10|1002.63|998.63|1003.6|999.6|1003.61|999.61|1002.63|998.63|20
1620054320000|2021-05-03 15:05:20|1003.61|999.61|1002.88|998.88|1003.61|999.61|1002.81|998.81|22
1620054330000|2021-05-03 15:05:30|1002.87|998.87|1003.13|999.13|1003.13|999.13|1002.85|998.85|22
1620054340000|2021-05-03 15:05:40|1003.14|999.14|1003.68|999.68|1003.68|999.68|1003.13|999.13|21
1620054350000|2021-05-03 15:05:50|1003.67|999.67|1003.37|999.37|1003.68|999.68|1003.34|999.34|19
1620054360000|2021-05-03 15:06:00|1003.34|999.34|1003.16|999.16|1003.46|999.46|1003.16|999.16|20
1620054370000|2021-05-03 15:06:10|1003.23|999.23|1003.27|999.27|1003.3|999.3|1003.17|999.17|21
1620054380000|2021-05-03 15:06:20|1003.23|999.23|1002.76|998.76|1003.31|999.31|1002.75|998.75|13
1620054390000|2021-05-03 15:06:30|1002.75|998.75|1002.66|998.66|1002.8|998.8|1002.66|998.66|17
1620054400000|2021-05-03 15:06:40|1002.65|998.65|1002.7|998.7|1003.07|999.07|1002.65|998.65|24
1620054410000|2021-05-03 15:06:50|1002.74|998.74|1002.86|998.86|1002.9|998.9|1002.68|998.68|23
1620054420000|2021-05-03 15:07:00|1002.84|998.84|1003.16|999.16|1003.37|999.37|1002.81|998.81|24
1620054430000|2021-05-03 15:07:10|1003.19|999.19|1003.1|999.1|1003.2|999.2|1002.99|998.99|24
1620054440000|2021-05-03 15:07:20|1003.07|999.07|1002.83|998.83|1003.11|999.11|1002.83|998.83|20
1620054450000|2021-05-03 15:07:30|1002.85|998.85|1003.06|999.06|1003.12|999.12|1002.85|998.85|18
1620054460000|2021-05-03 15:07:40|1003.08|999.08|1003.25|999.25|1003.25|999.25|1003.04|999.04|6
1620054470000|2021-05-03 15:07:50|1003.3|999.3|1003.1|999.1|1003.6|999.6|1003.1|999.1|12
1620054480000|2021-05-03 15:08:00|1003.12|999.12|1002.67|998.67|1003.18|999.18|1002.67|998.67|26
1620054490000|2021-05-03 15:08:10|1002.71|998.71|1003.21|999.21|1003.22|999.22|1002.61|998.61|16
1620054500000|2021-05-03 15:08:20|1003.18|999.18|1002.78|998.78|1003.3|999.3|1002.68|998.68|23
1620054510000|2021-05-03 15:08:30|1002.83|998.83|1002.97|998.97|1003.07|999.07|1002.78|998.78|20
1620054520000|2021-05-03 15:08:40|1002.99|998.99|1002.88|998.88|1003.05|999.05|1002.84|998.84|15
1620054530000|2021-05-03 15:08:50|1002.89|998.89|1002.88|998.88|1003.02|999.02|1002.87|998.87|13
1620054540000|2021-05-03 15:09:00|1002.84|998.84|1002.72|998.72|1002.95|998.95|1002.58|998.58|22
1620054550000|2021-05-03 15:09:10|1002.71|998.71|1002.74|998.74|1002.82|998.82|1002.71|998.71|13
1620054560000|2021-05-03 15:09:20|1002.77|998.77|1002.64|998.64|1002.98|998.98|1002.61|998.61|16
1620054570000|2021-05-03 15:09:30|1002.6|998.6|1002.82|998.82|1002.82|998.82|1002.4|998.4|23
1620054580000|2021-05-03 15:09:40|1002.81|998.81|1002.61|998.61|1002.89|998.89|1002.61|998.61|20
1620054590000|2021-05-03 15:09:50|1002.65|998.65|1002.56|998.56|1002.65|998.65|1002.56|998.56|19
1620054600000|2021-05-03 15:10:00|1002.77|998.77|1003.2|999.2|1003.22|999.22|1002.77|998.77|22
1620054610000|2021-05-03 15:10:10|1003.21|999.21|1003.75|999.75|1003.75|999.75|1003.11|999.11|21
1620054620000|2021-05-03 15:10:20|1003.76|999.76|1004.45|1000.45|1004.45|1000.45|1003.76|999.76|20
1620054630000|2021-05-03 15:10:30|1004.44|1000.44|1004.55|1000.55|1004.55|1000.55|1004.13|1000.13|20
1620054640000|2021-05-03 15:10:40|1004.56|1000.56|1004.22|1000.22|1004.56|1000.56|1003.91|999.91|20
1620054650000|2021-05-03 15:10:50|1004.21|1000.21|1004.45|1000.45|1004.49|1000.49|1004.21|1000.21|20
1620054660000|2021-05-03 15:11:00|1004.5|1000.5|1004.57|1000.57|1004.57|1000.57|1004.5|1000.5|18
1620054670000|2021-05-03 15:11:10|1004.56|1000.56|1004.48|1000.48|1004.56|1000.56|1004.41|1000.41|17
1620054680000|2021-05-03 15:11:20|1004.49|1000.49|1004.34|1000.34|1004.49|1000.49|1004.26|1000.26|18
1620054690000|2021-05-03 15:11:30|1004.26|1000.26|1004.2|1000.2|1004.26|1000.26|1004|1000|21
1620054700000|2021-05-03 15:11:40|1004.19|1000.19|1004.13|1000.13|1004.22|1000.22|1004.04|1000.04|20
1620054710000|2021-05-03 15:11:50|1004.11|1000.11|1004.26|1000.26|1004.27|1000.27|1004.1|1000.1|10
1620054720000|2021-05-03 15:12:00|1004.27|1000.27|1004.1|1000.1|1004.27|1000.27|1004.03|1000.03|22
1620054730000|2021-05-03 15:12:10|1004.06|1000.06|1004.02|1000.02|1004.1|1000.1|1004|1000|14
1620054740000|2021-05-03 15:12:20|1004.01|1000.01|1003.86|999.86|1004.01|1000.01|1003.75|999.75|23
1620054750000|2021-05-03 15:12:30|1003.83|999.83|1003.85|999.85|1003.89|999.89|1003.78|999.78|22
1620054760000|2021-05-03 15:12:40|1003.86|999.86|1003.64|999.64|1003.87|999.87|1003.63|999.63|19
1620054770000|2021-05-03 15:12:50|1003.69|999.69|1003.8|999.8|1003.83|999.83|1003.69|999.69|17
1620054780000|2021-05-03 15:13:00|1003.77|999.77|1003.75|999.75|1003.78|999.78|1003.61|999.61|20
1620054790000|2021-05-03 15:13:10|1003.77|999.77|1003.88|999.88|1003.89|999.89|1003.77|999.77|11
1620054800000|2021-05-03 15:13:20|1003.9|999.9|1003.95|999.95|1004.15|1000.15|1003.9|999.9|23
1620054810000|2021-05-03 15:13:30|1003.96|999.96|1003.87|999.87|1004.01|1000.01|1003.82|999.82|14
1620054820000|2021-05-03 15:13:40|1003.9|999.9|1003.94|999.94|1003.94|999.94|1003.9|999.9|5
1620054830000|2021-05-03 15:13:50|1003.93|999.93|1004.02|1000.02|1004.02|1000.02|1003.93|999.93|10
1620054840000|2021-05-03 15:14:00|1004.05|1000.05|1004.17|1000.17|1004.17|1000.17|1004.05|1000.05|10
1620054850000|2021-05-03 15:14:10|1004.16|1000.16|1004.03|1000.03|1004.22|1000.22|1004.03|1000.03|19
1620054860000|2021-05-03 15:14:20|1003.95|999.95|1004.12|1000.12|1004.12|1000.12|1003.89|999.89|18
1620054870000|2021-05-03 15:14:30|1004.11|1000.11|1004.08|1000.08|1004.14|1000.14|1003.95|999.95|16
1620054880000|2021-05-03 15:14:40|1004.09|1000.09|1004.16|1000.16|1004.17|1000.17|1004.05|1000.05|14
1620054890000|2021-05-03 15:14:50|1004.17|1000.17|1004.26|1000.26|1004.29|1000.29|1004.1|1000.1|13
1620054900000|2021-05-03 15:15:00|1004.24|1000.24|1003.95|999.95|1004.24|1000.24|1003.77|999.77|15
1620054910000|2021-05-03 15:15:10|1003.99|999.99|1004.16|1000.16|1004.18|1000.18|1003.92|999.92|12
1620054920000|2021-05-03 15:15:20|1004.18|1000.18|1004.78|1000.78|1004.78|1000.78|1004.18|1000.18|16
1620054930000|2021-05-03 15:15:30|1004.79|1000.79|1005.18|1001.18|1005.18|1001.18|1004.79|1000.79|17
1620054940000|2021-05-03 15:15:40|1005.2|1001.2|1005.52|1001.52|1005.52|1001.52|1005.2|1001.2|16
1620054950000|2021-05-03 15:15:50|1005.56|1001.56|1005.77|1001.77|1005.77|1001.77|1005.56|1001.56|13
1620054960000|2021-05-03 15:16:00|1005.88|1001.88|1006.57|1002.57|1006.57|1002.57|1005.88|1001.88|17
1620054970000|2021-05-03 15:16:10|1006.61|1002.61|1006.84|1002.84|1006.84|1002.84|1006.61|1002.61|8
1620054980000|2021-05-03 15:16:20|1006.87|1002.87|1007.62|1003.62|1007.63|1003.63|1006.87|1002.87|18
1620054990000|2021-05-03 15:16:30|1007.5|1003.5|1006.99|1002.99|1007.61|1003.61|1006.7|1002.7|22
1620055000000|2021-05-03 15:16:40|1006.97|1002.97|1006.79|1002.79|1006.99|1002.99|1006.66|1002.66|20
1620055010000|2021-05-03 15:16:50|1006.66|1002.66|1006.45|1002.45|1006.8|1002.8|1006.45|1002.45|25
1620055020000|2021-05-03 15:17:00|1006.3|1002.3|1006.37|1002.37|1006.58|1002.58|1006.12|1002.12|19
1620055030000|2021-05-03 15:17:10|1006.44|1002.44|1006.6|1002.6|1006.61|1002.61|1006.44|1002.44|18
1620055040000|2021-05-03 15:17:20|1006.61|1002.61|1006.22|1002.22|1006.61|1002.61|1006.19|1002.19|17
1620055050000|2021-05-03 15:17:30|1006.24|1002.24|1005.14|1001.14|1006.24|1002.24|1005.14|1001.14|26
1620055060000|2021-05-03 15:17:40|1005.08|1001.08|1005.4|1001.4|1005.42|1001.42|1004.9|1000.9|26
1620055070000|2021-05-03 15:17:50|1005.39|1001.39|1005.35|1001.35|1005.42|1001.42|1005.2|1001.2|27
1620055080000|2021-05-03 15:18:00|1005.36|1001.36|1005.57|1001.57|1005.58|1001.58|1005.03|1001.03|19
1620055090000|2021-05-03 15:18:10|1005.54|1001.54|1005.44|1001.44|1005.62|1001.62|1005.44|1001.44|21
1620055100000|2021-05-03 15:18:20|1005.45|1001.45|1005.54|1001.54|1005.54|1001.54|1005.45|1001.45|10
1620055110000|2021-05-03 15:18:30|1005.5|1001.5|1005.53|1001.53|1005.54|1001.54|1005.5|1001.5|8
1620055120000|2021-05-03 15:18:40|1005.52|1001.52|1005.51|1001.51|1005.56|1001.56|1005.48|1001.48|12
1620055130000|2021-05-03 15:18:50|1005.52|1001.52|1005.7|1001.7|1005.94|1001.94|1005.52|1001.52|21
1620055140000|2021-05-03 15:19:00|1005.71|1001.71|1005.53|1001.53|1005.71|1001.71|1005.5|1001.5|15
1620055150000|2021-05-03 15:19:10|1005.54|1001.54|1005.51|1001.51|1005.54|1001.54|1005.51|1001.51|8
1620055160000|2021-05-03 15:19:20|1005.52|1001.52|1005.25|1001.25|1005.53|1001.53|1005.25|1001.25|18
1620055170000|2021-05-03 15:19:30|1005.26|1001.26|1005.21|1001.21|1005.27|1001.27|1005.19|1001.19|10
1620055180000|2021-05-03 15:19:40|1005.17|1001.17|1005.26|1001.26|1005.26|1001.26|1005.17|1001.17|9
1620055190000|2021-05-03 15:19:50|1005.28|1001.28|1005.41|1001.41|1005.41|1001.41|1005.28|1001.28|16
1620055200000|2021-05-03 15:20:00|1005.39|1001.39|1005.3|1001.3|1005.49|1001.49|1005.27|1001.27|21
1620055210000|2021-05-03 15:20:10|1005.34|1001.34|1005.49|1001.49|1005.55|1001.55|1005.34|1001.34|15
1620055220000|2021-05-03 15:20:20|1005.54|1001.54|1006.19|1002.19|1006.19|1002.19|1005.54|1001.54|21
1620055230000|2021-05-03 15:20:30|1006.2|1002.2|1006.31|1002.31|1006.31|1002.31|1006.18|1002.18|16
1620055240000|2021-05-03 15:20:40|1006.3|1002.3|1006.44|1002.44|1006.45|1002.45|1006.3|1002.3|13
1620055250000|2021-05-03 15:20:50|1006.45|1002.45|1006.39|1002.39|1006.45|1002.45|1006.35|1002.35|20
1620055260000|2021-05-03 15:21:00|1006.4|1002.4|1006.68|1002.68|1006.76|1002.76|1006.4|1002.4|17
1620055270000|2021-05-03 15:21:10|1006.73|1002.73|1006.41|1002.41|1006.76|1002.76|1006.39|1002.39|19
1620055280000|2021-05-03 15:21:20|1006.42|1002.42|1006.47|1002.47|1006.47|1002.47|1006.42|1002.42|5
1620055290000|2021-05-03 15:21:30|1006.44|1002.44|1006.45|1002.45|1006.55|1002.55|1006.42|1002.42|15
1620055300000|2021-05-03 15:21:40|1006.46|1002.46|1006.52|1002.52|1006.52|1002.52|1006.43|1002.43|11
1620055310000|2021-05-03 15:21:50|1006.55|1002.55|1006.48|1002.48|1006.55|1002.55|1006.48|1002.48|12
1620055320000|2021-05-03 15:22:00|1006.55|1002.55|1006.48|1002.48|1006.55|1002.55|1006.48|1002.48|4
1620055330000|2021-05-03 15:22:10|1006.47|1002.47|1006.37|1002.37|1006.54|1002.54|1006.36|1002.36|18
1620055340000|2021-05-03 15:22:20|1006.03|1002.03|1006.12|1002.12|1006.18|1002.18|1005.7|1001.7|20
1620055350000|2021-05-03 15:22:30|1006.06|1002.06|1005.37|1001.37|1006.06|1002.06|1005.37|1001.37|21
1620055360000|2021-05-03 15:22:40|1005.41|1001.41|1005.55|1001.55|1005.58|1001.58|1005.33|1001.33|21
1620055370000|2021-05-03 15:22:50|1005.56|1001.56|1005.83|1001.83|1006|1002|1005.53|1001.53|21
1620055380000|2021-05-03 15:23:00|1005.56|1001.56|1005.61|1001.61|1005.61|1001.61|1005.31|1001.31|25
1620055390000|2021-05-03 15:23:10|1005.62|1001.62|1005.59|1001.59|1005.67|1001.67|1005.4|1001.4|24
1620055400000|2021-05-03 15:23:20|1005.57|1001.57|1005.98|1001.98|1006.06|1002.06|1005.56|1001.56|23
1620055410000|2021-05-03 15:23:30|1006|1002|1006.1|1002.1|1006.16|1002.16|1005.91|1001.91|23
1620055420000|2021-05-03 15:23:40|1006.08|1002.08|1005.95|1001.95|1006.13|1002.13|1005.95|1001.95|18
1620055430000|2021-05-03 15:23:50|1005.98|1001.98|1006.06|1002.06|1006.21|1002.21|1005.98|1001.98|19
1620055440000|2021-05-03 15:24:00|1006.05|1002.05|1005.65|1001.65|1006.07|1002.07|1005.59|1001.59|25
1620055450000|2021-05-03 15:24:10|1005.66|1001.66|1005.45|1001.45|1005.81|1001.81|1005.45|1001.45|20
1620055460000|2021-05-03 15:24:20|1005.4|1001.4|1005.52|1001.52|1005.67|1001.67|1005.38|1001.38|19
1620055470000|2021-05-03 15:24:30|1005.5|1001.5|1005.62|1001.62|1005.67|1001.67|1005.5|1001.5|21
1620055480000|2021-05-03 15:24:40|1005.64|1001.64|1005.72|1001.72|1005.85|1001.85|1005.36|1001.36|25
1620055490000|2021-05-03 15:24:50|1005.73|1001.73|1005.69|1001.69|1005.73|1001.73|1005.54|1001.54|22
1620055500000|2021-05-03 15:25:00|1005.71|1001.71|1005.57|1001.57|1005.71|1001.71|1005.57|1001.57|21
1620055510000|2021-05-03 15:25:10|1005.61|1001.61|1005.61|1001.61|1005.79|1001.79|1005.48|1001.48|24
1620055520000|2021-05-03 15:25:20|1005.62|1001.62|1005.77|1001.77|1005.99|1001.99|1005.62|1001.62|18
1620055530000|2021-05-03 15:25:30|1005.78|1001.78|1005.67|1001.67|1005.98|1001.98|1005.67|1001.67|22
1620055540000|2021-05-03 15:25:40|1005.68|1001.68|1005.46|1001.46|1005.75|1001.75|1005.46|1001.46|18
1620055550000|2021-05-03 15:25:50|1005.49|1001.49|1005.62|1001.62|1005.62|1001.62|1005.47|1001.47|14
1620055560000|2021-05-03 15:26:00|1005.61|1001.61|1005.7|1001.7|1005.95|1001.95|1005.61|1001.61|15
1620055570000|2021-05-03 15:26:10|1005.65|1001.65|1005.72|1001.72|1005.79|1001.79|1005.65|1001.65|12
1620055580000|2021-05-03 15:26:20|1005.66|1001.66|1005.7|1001.7|1005.77|1001.77|1005.66|1001.66|13
1620055590000|2021-05-03 15:26:30|1005.72|1001.72|1006.38|1002.38|1006.43|1002.43|1005.7|1001.7|25
1620055600000|2021-05-03 15:26:40|1006.36|1002.36|1006.33|1002.33|1006.4|1002.4|1006.25|1002.25|15
1620055610000|2021-05-03 15:26:50|1006.32|1002.32|1006.28|1002.28|1006.4|1002.4|1006.22|1002.22|13
1620055620000|2021-05-03 15:27:00|1006.31|1002.31|1006.2|1002.2|1006.33|1002.33|1006.15|1002.15|16
1620055630000|2021-05-03 15:27:10|1006.32|1002.32|1006.34|1002.34|1006.35|1002.35|1006.2|1002.2|12
1620055640000|2021-05-03 15:27:20|1006.31|1002.31|1006.23|1002.23|1006.35|1002.35|1006.19|1002.19|9
1620055650000|2021-05-03 15:27:30|1006.35|1002.35|1006.52|1002.52|1006.52|1002.52|1006.18|1002.18|17
1620055660000|2021-05-03 15:27:40|1006.59|1002.59|1006.96|1002.96|1007.02|1003.02|1006.59|1002.59|18
1620055670000|2021-05-03 15:27:50|1006.94|1002.94|1006.57|1002.57|1006.97|1002.97|1006.44|1002.44|14
1620055680000|2021-05-03 15:28:00|1006.59|1002.59|1006.66|1002.66|1006.8|1002.8|1006.59|1002.59|22
1620055690000|2021-05-03 15:28:10|1006.7|1002.7|1006.84|1002.84|1006.84|1002.84|1006.7|1002.7|13
1620055700000|2021-05-03 15:28:20|1006.83|1002.83|1006.93|1002.93|1006.93|1002.93|1006.82|1002.82|8
1620055710000|2021-05-03 15:28:30|1006.91|1002.91|1006.89|1002.89|1006.93|1002.93|1006.84|1002.84|13
1620055720000|2021-05-03 15:28:40|1006.91|1002.91|1006.94|1002.94|1006.94|1002.94|1006.72|1002.72|11
1620055730000|2021-05-03 15:28:50|1006.8|1002.8|1006.86|1002.86|1006.94|1002.94|1006.74|1002.74|22
1620055740000|2021-05-03 15:29:00|1006.85|1002.85|1006.85|1002.85|1006.85|1002.85|1006.79|1002.79|14
1620055750000|2021-05-03 15:29:10|1006.89|1002.89|1006.88|1002.88|1006.89|1002.89|1006.76|1002.76|18
1620055760000|2021-05-03 15:29:20|1006.87|1002.87|1006.87|1002.87|1006.93|1002.93|1006.83|1002.83|12
1620055770000|2021-05-03 15:29:30|1006.82|1002.82|1006.81|1002.81|1006.96|1002.96|1006.74|1002.74|23
1620055780000|2021-05-03 15:29:40|1006.76|1002.76|1006.77|1002.77|1006.9|1002.9|1006.59|1002.59|24
1620055790000|2021-05-03 15:29:50|1006.83|1002.83|1006.61|1002.61|1006.83|1002.83|1006.57|1002.57|20
1620055800000|2021-05-03 15:30:00|1006.59|1002.59|1007.39|1003.39|1007.39|1003.39|1006.59|1002.59|17
1620055810000|2021-05-03 15:30:10|1007.38|1003.38|1007.52|1003.52|1007.52|1003.52|1007.33|1003.33|18
1620055820000|2021-05-03 15:30:20|1007.53|1003.53|1007.56|1003.56|1007.56|1003.56|1007.53|1003.53|11
1620055830000|2021-05-03 15:30:30|1007.57|1003.57|1007.97|1003.97|1007.99|1003.99|1007.57|1003.57|17
1620055840000|2021-05-03 15:30:40|1007.98|1003.98|1008.38|1004.38|1008.38|1004.38|1007.97|1003.97|17
1620055850000|2021-05-03 15:30:50|1008.36|1004.36|1008.48|1004.48|1008.54|1004.54|1008.36|1004.36|18
1620055860000|2021-05-03 15:31:00|1008.52|1004.52|1008.54|1004.54|1008.55|1004.55|1008.47|1004.47|23
1620055870000|2021-05-03 15:31:10|1008.52|1004.52|1008.5|1004.5|1008.54|1004.54|1008.08|1004.08|23
1620055880000|2021-05-03 15:31:20|1008.52|1004.52|1008.22|1004.22|1008.52|1004.52|1008.17|1004.17|20
1620055890000|2021-05-03 15:31:30|1008.17|1004.17|1007.89|1003.89|1008.17|1004.17|1007.85|1003.85|23
1620055900000|2021-05-03 15:31:40|1008.06|1004.06|1008.04|1004.04|1008.18|1004.18|1008.04|1004.04|21
1620055910000|2021-05-03 15:31:50|1008.02|1004.02|1007.82|1003.82|1008.03|1004.03|1007.65|1003.65|14
1620055920000|2021-05-03 15:32:00|1007.81|1003.81|1006.97|1002.97|1007.81|1003.81|1006.96|1002.96|19
1620055930000|2021-05-03 15:32:10|1006.98|1002.98|1006.19|1002.19|1007.04|1003.04|1006.02|1002.02|25
1620055940000|2021-05-03 15:32:20|1005.99|1001.99|1006.43|1002.43|1007|1003|1005.99|1001.99|23
1620055950000|2021-05-03 15:32:30|1006.46|1002.46|1006.14|1002.14|1006.51|1002.51|1005.75|1001.75|26
1620055960000|2021-05-03 15:32:40|1006.13|1002.13|1005.8|1001.8|1006.21|1002.21|1005.74|1001.74|25
1620055970000|2021-05-03 15:32:50|1005.81|1001.81|1006.04|1002.04|1006.15|1002.15|1005.81|1001.81|19
1620055980000|2021-05-03 15:33:00|1006.03|1002.03|1006.21|1002.21|1006.21|1002.21|1005.98|1001.98|19
1620055990000|2021-05-03 15:33:10|1006.17|1002.17|1006.22|1002.22|1006.25|1002.25|1006.14|1002.14|16
1620056000000|2021-05-03 15:33:20|1006.21|1002.21|1006.12|1002.12|1006.23|1002.23|1006.09|1002.09|16
1620056010000|2021-05-03 15:33:30|1006.11|1002.11|1006.05|1002.05|1006.22|1002.22|1005.83|1001.83|23
1620056020000|2021-05-03 15:33:40|1006.07|1002.07|1005.96|1001.96|1006.07|1002.07|1005.95|1001.95|13
1620056030000|2021-05-03 15:33:50|1005.97|1001.97|1005.84|1001.84|1006.06|1002.06|1005.84|1001.84|11
1620056040000|2021-05-03 15:34:00|1005.8|1001.8|1005.67|1001.67|1005.86|1001.86|1005.63|1001.63|27
1620056050000|2021-05-03 15:34:10|1005.69|1001.69|1005.84|1001.84|1005.84|1001.84|1005.56|1001.56|28
1620056060000|2021-05-03 15:34:20|1005.8|1001.8|1005.67|1001.67|1005.91|1001.91|1005.64|1001.64|22
1620056070000|2021-05-03 15:34:30|1005.68|1001.68|1005.33|1001.33|1005.71|1001.71|1005.33|1001.33|16
1620056080000|2021-05-03 15:34:40|1005.48|1001.48|1005.26|1001.26|1005.48|1001.48|1005.19|1001.19|19
1620056090000|2021-05-03 15:34:50|1005.24|1001.24|1004.49|1000.49|1005.28|1001.28|1004.49|1000.49|20
1620056100000|2021-05-03 15:35:00|1004.58|1000.58|1004.79|1000.79|1004.96|1000.96|1004.45|1000.45|25
1620056110000|2021-05-03 15:35:10|1004.81|1000.81|1004.72|1000.72|1004.95|1000.95|1004.72|1000.72|20
1620056120000|2021-05-03 15:35:20|1004.73|1000.73|1004.89|1000.89|1004.89|1000.89|1004.65|1000.65|22
1620056130000|2021-05-03 15:35:30|1004.92|1000.92|1004.95|1000.95|1005.07|1001.07|1004.86|1000.86|24
1620056140000|2021-05-03 15:35:40|1004.93|1000.93|1004.3|1000.3|1004.93|1000.93|1004.29|1000.29|15
1620056150000|2021-05-03 15:35:50|1004.21|1000.21|1003.23|999.23|1004.21|1000.21|1003.23|999.23|25
1620056160000|2021-05-03 15:36:00|1003.21|999.21|1002.74|998.74|1003.21|999.21|1002.74|998.74|19
1620056170000|2021-05-03 15:36:10|1002.69|998.69|1002.78|998.78|1003.07|999.07|1002.69|998.69|21
1620056180000|2021-05-03 15:36:20|1002.75|998.75|1002.7|998.7|1002.78|998.78|1002.49|998.49|21
1620056190000|2021-05-03 15:36:30|1002.67|998.67|1002.51|998.51|1002.67|998.67|1002.27|998.27|25
1620056200000|2021-05-03 15:36:40|1002.5|998.5|1002.34|998.34|1002.5|998.5|1002.21|998.21|21
1620056210000|2021-05-03 15:36:50|1002.37|998.37|1001.29|997.29|1002.39|998.39|1000.86|996.86|26
1620056220000|2021-05-03 15:37:00|1001.18|997.18|1001.33|997.33|1001.34|997.34|1001.1|997.1|24
1620056230000|2021-05-03 15:37:10|1001.37|997.37|1001.35|997.35|1001.39|997.39|1001.24|997.24|22
1620056240000|2021-05-03 15:37:20|1001.36|997.36|1001.73|997.73|1001.92|997.92|1001.32|997.32|24
1620056250000|2021-05-03 15:37:30|1001.77|997.77|1002.06|998.06|1002.06|998.06|1001.65|997.65|25
1620056260000|2021-05-03 15:37:40|1002.13|998.13|1002.45|998.45|1002.45|998.45|1002.11|998.11|20
1620056270000|2021-05-03 15:37:50|1002.46|998.46|1002.45|998.45|1002.84|998.84|1002.4|998.4|26
1620056280000|2021-05-03 15:38:00|1002.48|998.48|1002.44|998.44|1002.48|998.48|1002.41|998.41|11
1620056290000|2021-05-03 15:38:10|1002.46|998.46|1002.43|998.43|1002.52|998.52|1002.4|998.4|21
1620056300000|2021-05-03 15:38:20|1002.42|998.42|1002.07|998.07|1002.46|998.46|1002.05|998.05|25
1620056310000|2021-05-03 15:38:30|1001.91|997.91|1001.77|997.77|1002.02|998.02|1001.69|997.69|18
1620056320000|2021-05-03 15:38:40|1001.72|997.72|1001.63|997.63|1001.96|997.96|1001.63|997.63|21
1620056330000|2021-05-03 15:38:50|1001.74|997.74|1002.08|998.08|1002.16|998.16|1001.74|997.74|20
1620056340000|2021-05-03 15:39:00|1002.13|998.13|1002.13|998.13|1002.35|998.35|1002.11|998.11|19
1620056350000|2021-05-03 15:39:10|1002.19|998.19|1002.39|998.39|1002.45|998.45|1002.19|998.19|19
1620056360000|2021-05-03 15:39:20|1002.45|998.45|1002.41|998.41|1002.45|998.45|1002.29|998.29|13
1620056370000|2021-05-03 15:39:30|1002.43|998.43|1002.51|998.51|1002.51|998.51|1002.43|998.43|2
1620056380000|2021-05-03 15:39:40|1002.49|998.49|1002.49|998.49|1002.49|998.49|1002.49|998.49|1
1620056390000|2021-05-03 15:39:50|1002.52|998.52|1002.73|998.73|1002.8|998.8|1002.49|998.49|4
1620056400000|2021-05-03 15:40:00|1002.75|998.75|1002.49|998.49|1002.75|998.75|1002.44|998.44|8
1620056410000|2021-05-03 15:40:10|1002.41|998.41|1002.46|998.46|1002.49|998.49|1002.36|998.36|7
1620056420000|2021-05-03 15:40:20|1002.49|998.49|1002.52|998.52|1002.52|998.52|1002.49|998.49|2
1620056430000|2021-05-03 15:40:30|1002.55|998.55|1002.61|998.61|1002.61|998.61|1002.55|998.55|3
1620056440000|2021-05-03 15:40:40|1002.59|998.59|1002.59|998.59|1002.59|998.59|1002.59|998.59|1
1620056450000|2021-05-03 15:40:50|1002.64|998.64|1002.73|998.73|1002.73|998.73|1002.64|998.64|2
1620056460000|2021-05-03 15:41:00|1002.7|998.7|1002.09|998.09|1002.7|998.7|1002.09|998.09|10
1620056470000|2021-05-03 15:41:10|1002.12|998.12|1002.6|998.6|1002.6|998.6|1002.12|998.12|8
1620056480000|2021-05-03 15:41:20|1002.63|998.63|1002.69|998.69|1002.69|998.69|1002.63|998.63|4
1620056490000|2021-05-03 15:41:30|1002.77|998.77|1002.59|998.59|1002.77|998.77|1002.59|998.59|4
1620056500000|2021-05-03 15:41:40|1002.61|998.61|1002.62|998.62|1002.62|998.62|1002.59|998.59|4
1620056510000|2021-05-03 15:41:50|1002.64|998.64|1002.79|998.79|1002.79|998.79|1002.64|998.64|4
1620056520000|2021-05-03 15:42:00|1002.77|998.77|1002.63|998.63|1002.84|998.84|1002.63|998.63|5
1620056530000|2021-05-03 15:42:10|1002.55|998.55|1002.33|998.33|1002.63|998.63|1002.33|998.33|13
1620056540000|2021-05-03 15:42:20|1002.32|998.32|1000.86|996.86|1002.32|998.32|1000.86|996.86|12
1620056550000|2021-05-03 15:42:30|1000.82|996.82|1000.83|996.83|1001.01|997.01|1000.56|996.56|16
1620056560000|2021-05-03 15:42:40|1000.64|996.64|1000.32|996.32|1000.64|996.64|1000.32|996.32|10
1620056570000|2021-05-03 15:42:50|1000.35|996.35|1000.55|996.55|1000.68|996.68|1000.35|996.35|13
1620056580000|2021-05-03 15:43:00|1000.59|996.59|1001.02|997.02|1001.17|997.17|1000.59|996.59|5
1620056590000|2021-05-03 15:43:10|1000.99|996.99|999.96|995.96|1001|997|999.96|995.96|12
1620056600000|2021-05-03 15:43:20|1000.02|996.02|1000.37|996.37|1000.53|996.53|1000.02|996.02|15
1620056610000|2021-05-03 15:43:30|1000.39|996.39|1000.83|996.83|1000.97|996.97|1000.39|996.39|8
1620056620000|2021-05-03 15:43:40|1000.7|996.7|1000.32|996.32|1000.7|996.7|1000.29|996.29|7
1620056630000|2021-05-03 15:43:50|1000.36|996.36|1000.23|996.23|1000.41|996.41|1000.18|996.18|14
1620056640000|2021-05-03 15:44:00|1000.28|996.28|1000.23|996.23|1000.55|996.55|1000.1|996.1|19
1620056650000|2021-05-03 15:44:10|1000.15|996.15|999.58|995.58|1000.15|996.15|999.58|995.58|9
1620056660000|2021-05-03 15:44:20|999.43|995.43|999.49|995.49|1000.23|996.23|999.38|995.38|17
1620056670000|2021-05-03 15:44:30|999.37|995.37|999.04|995.04|999.47|995.47|998.63|994.63|15
1620056680000|2021-05-03 15:44:40|999.02|995.02|998.56|994.56|999.02|995.02|998.16|994.16|16
1620056690000|2021-05-03 15:44:50|998.58|994.58|998.77|994.77|998.79|994.79|998.58|994.58|14
1620056700000|2021-05-03 15:45:00|998.83|994.83|999.73|995.73|999.73|995.73|998.83|994.83|16
1620056710000|2021-05-03 15:45:10|999.78|995.78|999.17|995.17|1000.07|996.07|999.07|995.07|18
1620056720000|2021-05-03 15:45:20|999.12|995.12|998.51|994.51|999.17|995.17|998.51|994.51|15
1620056730000|2021-05-03 15:45:30|998.61|994.61|998.31|994.31|998.68|994.68|998.14|994.14|12
1620056740000|2021-05-03 15:45:40|998.34|994.34|997.4|993.4|998.54|994.54|997.25|993.25|22
1620056750000|2021-05-03 15:45:50|997.46|993.46|997.49|993.49|997.49|993.49|997.15|993.15|15
1620056760000|2021-05-03 15:46:00|997.68|993.68|998.09|994.09|998.09|994.09|997.68|993.68|3
1620056770000|2021-05-03 15:46:10|998.11|994.11|998.43|994.43|998.43|994.43|998.11|994.11|12
1620056780000|2021-05-03 15:46:20|998.48|994.48|1000.35|996.35|1000.35|996.35|998.48|994.48|10
1620056790000|2021-05-03 15:46:30|1000.32|996.32|999.94|995.94|1000.32|996.32|999.85|995.85|4
1620056800000|2021-05-03 15:46:40|999.77|995.77|1000.99|996.99|1000.99|996.99|999.77|995.77|8
1620056810000|2021-05-03 15:46:50|1001.14|997.14|1001.21|997.21|1001.21|997.21|1001.14|997.14|4
1620056820000|2021-05-03 15:47:00|1001.35|997.35|1001.41|997.41|1001.41|997.41|1001.35|997.35|2
1620056830000|2021-05-03 15:47:10|1001.44|997.44|1002.36|998.36|1002.56|998.56|1001.44|997.44|10
1620056840000|2021-05-03 15:47:20|1002.46|998.46|1002.8|998.8|1003.03|999.03|1002.46|998.46|16
1620056850000|2021-05-03 15:47:30|1002.79|998.79|1001.58|997.58|1002.79|998.79|1001.56|997.56|14
1620056860000|2021-05-03 15:47:40|1001.62|997.62|1002.11|998.11|1002.11|998.11|1001.62|997.62|21
1620056870000|2021-05-03 15:47:50|1002.19|998.19|1002.21|998.21|1002.32|998.32|1001.96|997.96|20
1620056880000|2021-05-03 15:48:00|1002.17|998.17|1002.71|998.71|1002.83|998.83|1002.15|998.15|17
1620056890000|2021-05-03 15:48:10|1002.72|998.72|1002.68|998.68|1002.81|998.81|1002.68|998.68|6
1620056900000|2021-05-03 15:48:20|1002.65|998.65|1002.49|998.49|1002.65|998.65|1002.09|998.09|13
1620056910000|2021-05-03 15:48:30|1002.77|998.77|1002.85|998.85|1003.21|999.21|1002.68|998.68|11
1620056920000|2021-05-03 15:48:40|1002.86|998.86|1002.69|998.69|1002.91|998.91|1002.66|998.66|14
1620056930000|2021-05-03 15:48:50|1002.66|998.66|1002.69|998.69|1002.76|998.76|1002.66|998.66|10
1620056940000|2021-05-03 15:49:00|1002.29|998.29|1002.89|998.89|1002.89|998.89|1002.29|998.29|10
1620056960000|2021-05-03 15:49:20|1002.94|998.94|1003.35|999.35|1003.5|999.5|1002.94|998.94|9
1620056970000|2021-05-03 15:49:30|1003.19|999.19|1003.2|999.2|1003.29|999.29|1003|999|13
1620056980000|2021-05-03 15:49:40|1003.19|999.19|1003.18|999.18|1003.26|999.26|1003.18|999.18|8
1620056990000|2021-05-03 15:49:50|1003.15|999.15|1002.43|998.43|1003.16|999.16|1002.32|998.32|14
1620057000000|2021-05-03 15:50:00|1002.45|998.45|1003.87|999.87|1003.87|999.87|1002.45|998.45|12
1620057010000|2021-05-03 15:50:10|1003.92|999.92|1004.01|1000.01|1004.01|1000.01|1003.92|999.92|4
1620057020000|2021-05-03 15:50:20|1003.88|999.88|1003.92|999.92|1003.92|999.92|1003.88|999.88|4
1620057030000|2021-05-03 15:50:30|1003.91|999.91|1003.66|999.66|1003.95|999.95|1003.66|999.66|4
1620057040000|2021-05-03 15:50:40|1003.65|999.65|1003.63|999.63|1003.7|999.7|1003.58|999.58|6
1620057050000|2021-05-03 15:50:50|1003.7|999.7|1003.72|999.72|1004.07|1000.07|1003.7|999.7|12
1620057060000|2021-05-03 15:51:00|1003.69|999.69|1004.14|1000.14|1004.14|1000.14|1003.69|999.69|10
1620057070000|2021-05-03 15:51:10|1004.09|1000.09|1003.7|999.7|1004.09|1000.09|1003.7|999.7|12
1620057080000|2021-05-03 15:51:20|1003.72|999.72|1003.91|999.91|1003.91|999.91|1003.72|999.72|9
1620057090000|2021-05-03 15:51:30|1004.02|1000.02|1004.25|1000.25|1004.28|1000.28|1004.02|1000.02|7
1620057100000|2021-05-03 15:51:40|1004.28|1000.28|1003.89|999.89|1004.28|1000.28|1003.86|999.86|6
1620057110000|2021-05-03 15:51:50|1003.92|999.92|1004.01|1000.01|1004.01|1000.01|1003.92|999.92|4
1620057120000|2021-05-03 15:52:00|1004.04|1000.04|1004.07|1000.07|1004.07|1000.07|1004.04|1000.04|2
1620057130000|2021-05-03 15:52:10|1004.1|1000.1|1004.1|1000.1|1004.1|1000.1|1004.1|1000.1|1
1620057140000|2021-05-03 15:52:20|1004.39|1000.39|1004.71|1000.71|1004.81|1000.81|1004.39|1000.39|6
1620057150000|2021-05-03 15:52:30|1004.76|1000.76|1004.69|1000.69|1004.76|1000.76|1004.57|1000.57|6
1620057160000|2021-05-03 15:52:40|1004.62|1000.62|1004.02|1000.02|1004.62|1000.62|1003.63|999.63|20
1620057170000|2021-05-03 15:52:50|1004.13|1000.13|1004.21|1000.21|1004.38|1000.38|1004.13|1000.13|15
1620057180000|2021-05-03 15:53:00|1003.91|999.91|1004.25|1000.25|1004.25|1000.25|1003.9|999.9|15
1620057190000|2021-05-03 15:53:10|1004.26|1000.26|1004.12|1000.12|1004.44|1000.44|1004.04|1000.04|11
1620057200000|2021-05-03 15:53:20|1004.13|1000.13|1004.5|1000.5|1004.57|1000.57|1004|1000|11
1620057210000|2021-05-03 15:53:30|1004.47|1000.47|1004.84|1000.84|1004.85|1000.85|1004.47|1000.47|6
1620057220000|2021-05-03 15:53:40|1004.82|1000.82|1005.09|1001.09|1005.11|1001.11|1004.67|1000.67|17
1620057230000|2021-05-03 15:53:50|1005.07|1001.07|1005.19|1001.19|1005.19|1001.19|1005.07|1001.07|9
1620057240000|2021-05-03 15:54:00|1005.17|1001.17|1005.19|1001.19|1005.19|1001.19|1005.17|1001.17|2
1620057250000|2021-05-03 15:54:10|1005.27|1001.27|1005.33|1001.33|1005.33|1001.33|1005.27|1001.27|2
1620057260000|2021-05-03 15:54:20|1005.44|1001.44|1005.64|1001.64|1005.64|1001.64|1005.44|1001.44|8
1620057270000|2021-05-03 15:54:30|1005.74|1001.74|1005.74|1001.74|1005.74|1001.74|1005.74|1001.74|1
1620057280000|2021-05-03 15:54:40|1005.96|1001.96|1005.38|1001.38|1005.96|1001.96|1005.35|1001.35|6
1620057290000|2021-05-03 15:54:50|1005.58|1001.58|1005.78|1001.78|1005.78|1001.78|1005.58|1001.58|5
1620057300000|2021-05-03 15:55:00|1005.82|1001.82|1005.78|1001.78|1005.82|1001.82|1005.78|1001.78|2
1620057310000|2021-05-03 15:55:10|1005.7|1001.7|1005.45|1001.45|1005.71|1001.71|1005.41|1001.41|6
1620057320000|2021-05-03 15:55:20|1005.55|1001.55|1005.76|1001.76|1005.76|1001.76|1005.53|1001.53|6
1620057330000|2021-05-03 15:55:30|1005.83|1001.83|1006.13|1002.13|1006.13|1002.13|1005.83|1001.83|6
1620057340000|2021-05-03 15:55:40|1006.16|1002.16|1006.16|1002.16|1006.16|1002.16|1006.16|1002.16|1
1620057360000|2021-05-03 15:56:00|1006.18|1002.18|1006.18|1002.18|1006.18|1002.18|1006.18|1002.18|1
1620057370000|2021-05-03 15:56:10|1006.47|1002.47|1006.47|1002.47|1006.47|1002.47|1006.47|1002.47|1
1620057380000|2021-05-03 15:56:20|1006.55|1002.55|1006.7|1002.7|1006.7|1002.7|1006.55|1002.55|3
1620057390000|2021-05-03 15:56:30|1006.68|1002.68|1006.58|1002.58|1006.7|1002.7|1006.55|1002.55|7
1620057400000|2021-05-03 15:56:40|1006.59|1002.59|1006.59|1002.59|1006.59|1002.59|1006.59|1002.59|1
1620057410000|2021-05-03 15:56:50|1006.64|1002.64|1006.36|1002.36|1006.64|1002.64|1006.27|1002.27|10
1620057420000|2021-05-03 15:57:00|1006.37|1002.37|1006.93|1002.93|1007.09|1003.09|1006.33|1002.33|16
1620057430000|2021-05-03 15:57:10|1007.09|1003.09|1007.09|1003.09|1007.09|1003.09|1006.89|1002.89|11
1620057440000|2021-05-03 15:57:20|1006.94|1002.94|1006.87|1002.87|1007.09|1003.09|1006.54|1002.54|10
1620057450000|2021-05-03 15:57:30|1006.89|1002.89|1007.09|1003.09|1007.41|1003.41|1006.73|1002.73|15
1620057460000|2021-05-03 15:57:40|1006.65|1002.65|1006.83|1002.83|1007.06|1003.06|1006.65|1002.65|13
1620057470000|2021-05-03 15:57:50|1006.97|1002.97|1006.83|1002.83|1006.97|1002.97|1006.81|1002.81|7
1620057480000|2021-05-03 15:58:00|1006.84|1002.84|1006.67|1002.67|1007.37|1003.37|1006.64|1002.64|15
1620057490000|2021-05-03 15:58:10|1006.72|1002.72|1007.35|1003.35|1007.44|1003.44|1006.72|1002.72|17
1620057500000|2021-05-03 15:58:20|1007.39|1003.39|1007.39|1003.39|1007.44|1003.44|1007.39|1003.39|5
1620057510000|2021-05-03 15:58:30|1007.38|1003.38|1007.44|1003.44|1007.44|1003.44|1007.32|1003.32|8
1620057520000|2021-05-03 15:58:40|1007.47|1003.47|1006.7|1002.7|1007.47|1003.47|1006.66|1002.66|18
1620057530000|2021-05-03 15:58:50|1006.71|1002.71|1006.63|1002.63|1006.85|1002.85|1006.62|1002.62|19
1620057540000|2021-05-03 15:59:00|1006.62|1002.62|1007.06|1003.06|1007.07|1003.07|1006.54|1002.54|21
1620057550000|2021-05-03 15:59:10|1007.1|1003.1|1006.62|1002.62|1007.14|1003.14|1006.62|1002.62|17
1620057560000|2021-05-03 15:59:20|1006.63|1002.63|1006.7|1002.7|1006.96|1002.96|1006.45|1002.45|19
1620057570000|2021-05-03 15:59:30|1006.53|1002.53|1006.14|1002.14|1006.65|1002.65|1005.18|1001.18|24
1620057580000|2021-05-03 15:59:40|1005.2|1001.2|1005.86|1001.86|1006.14|1002.14|1005.08|1001.08|18
1620057590000|2021-05-03 15:59:50|1005.08|1001.08|1006.07|1002.07|1006.14|1002.14|1005.08|1001.08|25
1620057600000|2021-05-03 16:00:00|1005.97|1001.97|1006.19|1002.19|1006.21|1002.21|1005.95|1001.95|17
1620057610000|2021-05-03 16:00:10|1006.26|1002.26|1008.45|1004.45|1008.45|1004.45|1006.22|1002.22|23
1620057620000|2021-05-03 16:00:20|1007.89|1003.89|1008.44|1004.44|1008.44|1004.44|1007.89|1003.89|21
1620057630000|2021-05-03 16:00:30|1008.46|1004.46|1008.76|1004.76|1008.81|1004.81|1008.32|1004.32|14
1620057640000|2021-05-03 16:00:40|1008.81|1004.81|1009.1|1005.1|1009.17|1005.17|1008.07|1004.07|17
1620057650000|2021-05-03 16:00:50|1009.15|1005.15|1012.76|1008.76|1012.76|1008.76|1009.09|1005.09|13
1620057660000|2021-05-03 16:01:00|1012.99|1008.99|1010.66|1006.66|1013.13|1009.13|1009.42|1005.42|20
1620057670000|2021-05-03 16:01:10|1010.49|1006.49|1010.84|1006.84|1011.36|1007.36|1009.56|1005.56|21
1620057680000|2021-05-03 16:01:20|1011.29|1007.29|1012.28|1008.28|1012.28|1008.28|1010.9|1006.9|16
1620057690000|2021-05-03 16:01:30|1012.32|1008.32|1010.58|1006.58|1012.32|1008.32|1010.43|1006.43|16
1620057700000|2021-05-03 16:01:40|1010.57|1006.57|1012.37|1008.37|1012.72|1008.72|1010.57|1006.57|17
1620057710000|2021-05-03 16:01:50|1011.99|1007.99|1012.1|1008.1|1012.1|1008.1|1011.48|1007.48|16
1620057720000|2021-05-03 16:02:00|1012.16|1008.16|1010.57|1006.57|1012.25|1008.25|1010.5|1006.5|22
1620057730000|2021-05-03 16:02:10|1010.6|1006.6|1011.85|1007.85|1011.85|1007.85|1010.6|1006.6|21
1620057740000|2021-05-03 16:02:20|1011.74|1007.74|1010.97|1006.97|1011.74|1007.74|1010.94|1006.94|13
1620057750000|2021-05-03 16:02:30|1011.12|1007.12|1012.35|1008.35|1012.35|1008.35|1011.12|1007.12|12
1620057760000|2021-05-03 16:02:40|1012.48|1008.48|1011.58|1007.58|1012.73|1008.73|1011.53|1007.53|13
1620057770000|2021-05-03 16:02:50|1011.38|1007.38|1010.49|1006.49|1011.38|1007.38|1010.19|1006.19|15
1620057780000|2021-05-03 16:03:00|1010.55|1006.55|1010.96|1006.96|1010.96|1006.96|1010.55|1006.55|6
1620057790000|2021-05-03 16:03:10|1011.03|1007.03|1011.06|1007.06|1011.06|1007.06|1011.03|1007.03|2
1620057800000|2021-05-03 16:03:20|1011.05|1007.05|1010.66|1006.66|1011.06|1007.06|1010.66|1006.66|10
1620057810000|2021-05-03 16:03:30|1010.69|1006.69|1010.78|1006.78|1010.82|1006.82|1010.69|1006.69|7
1620057820000|2021-05-03 16:03:40|1010.56|1006.56|1011.69|1007.69|1011.69|1007.69|1010.56|1006.56|13
1620057830000|2021-05-03 16:03:50|1011.71|1007.71|1011.06|1007.06|1011.78|1007.78|1010.96|1006.96|17
1620057840000|2021-05-03 16:04:00|1011.15|1007.15|1011.13|1007.13|1011.55|1007.55|1011.13|1007.13|13
1620057850000|2021-05-03 16:04:10|1010.99|1006.99|1010.04|1006.04|1010.99|1006.99|1009.53|1005.53|15
1620057860000|2021-05-03 16:04:20|1010.07|1006.07|1010.45|1006.45|1011.13|1007.13|1010.07|1006.07|21
1620057870000|2021-05-03 16:04:30|1010.48|1006.48|1009.95|1005.95|1010.49|1006.49|1009.93|1005.93|11
1620057880000|2021-05-03 16:04:40|1009.96|1005.96|1009.88|1005.88|1010.88|1006.88|1009.7|1005.7|18
1620057890000|2021-05-03 16:04:50|1009.9|1005.9|1008.33|1004.33|1009.91|1005.91|1008.33|1004.33|19
1620057900000|2021-05-03 16:05:00|1008.19|1004.19|1007.55|1003.55|1008.21|1004.21|1007.49|1003.49|13
1620057910000|2021-05-03 16:05:10|1007.5|1003.5|1007.45|1003.45|1007.74|1003.74|1007.37|1003.37|19
1620057920000|2021-05-03 16:05:20|1007.34|1003.34|1007.29|1003.29|1007.39|1003.39|1007.27|1003.27|4
1620057930000|2021-05-03 16:05:30|1007.17|1003.17|1007.3|1003.3|1007.45|1003.45|1007.04|1003.04|13
1620057940000|2021-05-03 16:05:40|1007.27|1003.27|1007.08|1003.08|1007.27|1003.27|1007.02|1003.02|12
1620057950000|2021-05-03 16:05:50|1007.09|1003.09|1006.88|1002.88|1007.29|1003.29|1006.85|1002.85|11
1620057960000|2021-05-03 16:06:00|1006.9|1002.9|1006.4|1002.4|1007.02|1003.02|1006.4|1002.4|11
1620057970000|2021-05-03 16:06:10|1006.31|1002.31|1005.79|1001.79|1006.31|1002.31|1005.79|1001.79|16
1620057980000|2021-05-03 16:06:20|1005.54|1001.54|1005.1|1001.1|1005.61|1001.61|1005.1|1001.1|13
1620057990000|2021-05-03 16:06:30|1005.13|1001.13|1005.25|1001.25|1005.41|1001.41|1005.13|1001.13|17
1620058000000|2021-05-03 16:06:40|1005.29|1001.29|1005.05|1001.05|1005.46|1001.46|1005|1001|20
1620058010000|2021-05-03 16:06:50|1005.08|1001.08|1004.6|1000.6|1005.08|1001.08|1004.53|1000.53|22
1620058020000|2021-05-03 16:07:00|1004.52|1000.52|1004.17|1000.17|1004.52|1000.52|1003.85|999.85|21
1620058030000|2021-05-03 16:07:10|1004.2|1000.2|1004.72|1000.72|1004.72|1000.72|1004.14|1000.14|21
1620058040000|2021-05-03 16:07:20|1004.75|1000.75|1005.01|1001.01|1005.39|1001.39|1004.75|1000.75|27
1620058050000|2021-05-03 16:07:30|1004.99|1000.99|1005.21|1001.21|1005.3|1001.3|1004.79|1000.79|27
1620058060000|2021-05-03 16:07:40|1005.07|1001.07|1005.03|1001.03|1005.18|1001.18|1004.38|1000.38|23
1620058070000|2021-05-03 16:07:50|1005.24|1001.24|1004.98|1000.98|1005.39|1001.39|1004.97|1000.97|23
1620058080000|2021-05-03 16:08:00|1004.99|1000.99|1006.89|1002.89|1007.07|1003.07|1004.99|1000.99|24
1620058090000|2021-05-03 16:08:10|1007.07|1003.07|1006.76|1002.76|1007.24|1003.24|1006.58|1002.58|26
1620058100000|2021-05-03 16:08:20|1006.74|1002.74|1005.56|1001.56|1006.74|1002.74|1005.48|1001.48|21
1620058110000|2021-05-03 16:08:30|1005.57|1001.57|1006.09|1002.09|1006.13|1002.13|1005.54|1001.54|25
1620058120000|2021-05-03 16:08:40|1006.01|1002.01|1006.09|1002.09|1006.85|1002.85|1006.01|1002.01|22
1620058130000|2021-05-03 16:08:50|1005.95|1001.95|1006.17|1002.17|1006.41|1002.41|1005.86|1001.86|22
1620058140000|2021-05-03 16:09:00|1006.12|1002.12|1005.55|1001.55|1006.35|1002.35|1005.43|1001.43|24
1620058150000|2021-05-03 16:09:10|1005.71|1001.71|1005.44|1001.44|1005.8|1001.8|1005.44|1001.44|22
1620058160000|2021-05-03 16:09:20|1005.26|1001.26|1005.02|1001.02|1005.26|1001.26|1004.97|1000.97|24
1620058170000|2021-05-03 16:09:30|1005|1001|1005.7|1001.7|1005.84|1001.84|1005|1001|21
1620058180000|2021-05-03 16:09:40|1005.67|1001.67|1004.65|1000.65|1005.67|1001.67|1004.65|1000.65|24
1620058190000|2021-05-03 16:09:50|1004.64|1000.64|1004.66|1000.66|1004.79|1000.79|1004.53|1000.53|20
1620058200000|2021-05-03 16:10:00|1004.64|1000.64|1004.01|1000.01|1004.82|1000.82|1003.98|999.98|22
1620058210000|2021-05-03 16:10:10|1003.72|999.72|1004.02|1000.02|1004.02|1000.02|1003.63|999.63|25
1620058220000|2021-05-03 16:10:20|1004.08|1000.08|1003.89|999.89|1004.28|1000.28|1003.76|999.76|16
1620058230000|2021-05-03 16:10:30|1003.86|999.86|1003.96|999.96|1003.99|999.99|1003.86|999.86|13
1620058240000|2021-05-03 16:10:40|1003.99|999.99|1004.14|1000.14|1004.27|1000.27|1003.99|999.99|14
1620058250000|2021-05-03 16:10:50|1004.02|1000.02|1004.01|1000.01|1004.02|1000.02|1003.94|999.94|17
1620058260000|2021-05-03 16:11:00|1003.98|999.98|1003.98|999.98|1003.98|999.98|1003.93|999.93|8
1620058270000|2021-05-03 16:11:10|1004|1000|1004.87|1000.87|1004.87|1000.87|1004|1000|22
1620058280000|2021-05-03 16:11:20|1004.88|1000.88|1004.92|1000.92|1004.94|1000.94|1004.86|1000.86|17
1620058290000|2021-05-03 16:11:30|1004.95|1000.95|1005.74|1001.74|1005.74|1001.74|1004.94|1000.94|20
1620058300000|2021-05-03 16:11:40|1005.71|1001.71|1005.67|1001.67|1005.87|1001.87|1005.66|1001.66|21
1620058310000|2021-05-03 16:11:50|1005.62|1001.62|1005|1001|1005.62|1001.62|1005|1001|22
1620058320000|2021-05-03 16:12:00|1004.98|1000.98|1004.82|1000.82|1004.98|1000.98|1004.79|1000.79|16
1620058330000|2021-05-03 16:12:10|1004.8|1000.8|1004.81|1000.81|1004.87|1000.87|1004.8|1000.8|14
1620058340000|2021-05-03 16:12:20|1004.66|1000.66|1004.52|1000.52|1004.7|1000.7|1004.33|1000.33|21
1620058350000|2021-05-03 16:12:30|1004.33|1000.33|1004.09|1000.09|1004.33|1000.33|1003.96|999.96|12
1620058360000|2021-05-03 16:12:40|1003.97|999.97|1003.49|999.49|1003.97|999.97|1003.29|999.29|22
1620058370000|2021-05-03 16:12:50|1003.46|999.46|1003.27|999.27|1003.66|999.66|1003.26|999.26|21
1620058380000|2021-05-03 16:13:00|1003.18|999.18|1002.93|998.93|1003.18|999.18|1002.93|998.93|19
1620058390000|2021-05-03 16:13:10|1003.02|999.02|1002.84|998.84|1003.08|999.08|1002.71|998.71|19
1620058400000|2021-05-03 16:13:20|1002.85|998.85|1002.84|998.84|1002.85|998.85|1002.83|998.83|8
1620058410000|2021-05-03 16:13:30|1002.83|998.83|1002.11|998.11|1002.83|998.83|1002.04|998.04|23
1620058420000|2021-05-03 16:13:40|1002.12|998.12|1001.43|997.43|1002.28|998.28|1001.38|997.38|19
1620058430000|2021-05-03 16:13:50|1001.42|997.42|1001.38|997.38|1002.01|998.01|1001.38|997.38|24
1620058440000|2021-05-03 16:14:00|1001.4|997.4|1001.3|997.3|1001.48|997.48|1001.3|997.3|21
1620058450000|2021-05-03 16:14:10|1001.29|997.29|1001.32|997.32|1001.7|997.7|1001.29|997.29|23
1620058460000|2021-05-03 16:14:20|1001.33|997.33|1000.06|996.06|1001.33|997.33|1000.06|996.06|21
1620058470000|2021-05-03 16:14:30|1000.05|996.05|999.16|995.16|1000.2|996.2|999.06|995.06|26
1620058480000|2021-05-03 16:14:40|999.02|995.02|998.76|994.76|999.05|995.05|998.76|994.76|25
1620058490000|2021-05-03 16:14:50|998.73|994.73|998.5|994.5|999.37|995.37|998.36|994.36|25
1620058500000|2021-05-03 16:15:00|998.48|994.48|998.17|994.17|998.59|994.59|998.09|994.09|25
1620058510000|2021-05-03 16:15:10|998.16|994.16|998.49|994.49|998.49|994.49|998.07|994.07|21
1620058520000|2021-05-03 16:15:20|998.48|994.48|1000.16|996.16|1000.16|996.16|998.48|994.48|26
1620058530000|2021-05-03 16:15:30|1000.14|996.14|999.59|995.59|1000.17|996.17|999|995|24
1620058540000|2021-05-03 16:15:40|999.6|995.6|999.26|995.26|999.82|995.82|999.21|995.21|24
1620058550000|2021-05-03 16:15:50|999.27|995.27|999.72|995.72|999.79|995.79|999.27|995.27|19
1620058560000|2021-05-03 16:16:00|999.74|995.74|999.93|995.93|999.93|995.93|998.89|994.89|26
1620058570000|2021-05-03 16:16:10|999.94|995.94|1000.44|996.44|1000.44|996.44|999.94|995.94|25
1620058580000|2021-05-03 16:16:20|1000.45|996.45|1000.61|996.61|1000.61|996.61|1000.32|996.32|21
1620058590000|2021-05-03 16:16:30|1000.62|996.62|1001.8|997.8|1001.8|997.8|1000.62|996.62|25
1620058600000|2021-05-03 16:16:40|1001.74|997.74|1001.89|997.89|1002.1|998.1|1001.74|997.74|18
1620058610000|2021-05-03 16:16:50|1001.99|997.99|1002.27|998.27|1002.29|998.29|1001.98|997.98|16
1620058620000|2021-05-03 16:17:00|1002.28|998.28|1001.47|997.47|1002.33|998.33|1001.47|997.47|21
1620058630000|2021-05-03 16:17:10|1001.33|997.33|1001.87|997.87|1001.89|997.89|1001.29|997.29|17
1620058640000|2021-05-03 16:17:20|1001.8|997.8|1001.7|997.7|1002.05|998.05|1001.7|997.7|22
1620058650000|2021-05-03 16:17:30|1001.66|997.66|1001.92|997.92|1001.92|997.92|1001.65|997.65|23
1620058660000|2021-05-03 16:17:40|1001.88|997.88|1001.86|997.86|1001.95|997.95|1001.7|997.7|19
1620058670000|2021-05-03 16:17:50|1001.84|997.84|1001.78|997.78|1001.9|997.9|1001.78|997.78|16
1620058680000|2021-05-03 16:18:00|1001.65|997.65|1001.74|997.74|1001.79|997.79|1001.65|997.65|18
1620058690000|2021-05-03 16:18:10|1001.83|997.83|1001.76|997.76|1001.9|997.9|1001.71|997.71|20
1620058700000|2021-05-03 16:18:20|1001.75|997.75|1000.35|996.35|1001.78|997.78|1000.31|996.31|24
1620058710000|2021-05-03 16:18:30|1000.5|996.5|1000.33|996.33|1001.03|997.03|1000.33|996.33|23
1620058720000|2021-05-03 16:18:40|1000.27|996.27|1001.19|997.19|1001.19|997.19|1000.27|996.27|20
1620058730000|2021-05-03 16:18:50|1001.17|997.17|1002.17|998.17|1002.2|998.2|1001.05|997.05|18
1620058740000|2021-05-03 16:19:00|1002.02|998.02|1002.24|998.24|1002.27|998.27|1002.02|998.02|24
1620058750000|2021-05-03 16:19:10|1002.22|998.22|1003.21|999.21|1003.25|999.25|1002.22|998.22|26
1620058760000|2021-05-03 16:19:20|1003.2|999.2|1002.92|998.92|1003.27|999.27|1002.81|998.81|21
1620058770000|2021-05-03 16:19:30|1002.96|998.96|1002.9|998.9|1003.08|999.08|1002.8|998.8|18
1620058780000|2021-05-03 16:19:40|1002.93|998.93|1003.27|999.27|1003.27|999.27|1002.91|998.91|22
1620058790000|2021-05-03 16:19:50|1003.3|999.3|1003.95|999.95|1003.95|999.95|1003.29|999.29|23
1620058800000|2021-05-03 16:20:00|1003.77|999.77|1003.16|999.16|1003.8|999.8|1002.86|998.86|26
1620058810000|2021-05-03 16:20:10|1003.14|999.14|1003.5|999.5|1003.5|999.5|1003.01|999.01|26
1620058820000|2021-05-03 16:20:20|1003.51|999.51|1003.48|999.48|1003.79|999.79|1003.47|999.47|21
1620058830000|2021-05-03 16:20:30|1003.19|999.19|1003.08|999.08|1003.21|999.21|1002.82|998.82|22
1620058840000|2021-05-03 16:20:40|1003.11|999.11|1003.15|999.15|1003.34|999.34|1002.99|998.99|22
1620058850000|2021-05-03 16:20:50|1003.34|999.34|1003.34|999.34|1003.34|999.34|1003.13|999.13|7
1620058860000|2021-05-03 16:21:00|1003.36|999.36|1003.98|999.98|1003.98|999.98|1003.36|999.36|19
1620058870000|2021-05-03 16:21:10|1003.99|999.99|1004.06|1000.06|1004.17|1000.17|1003.99|999.99|23
1620058880000|2021-05-03 16:21:20|1004.1|1000.1|1003.97|999.97|1004.23|1000.23|1003.88|999.88|20
1620058890000|2021-05-03 16:21:30|1003.96|999.96|1004.09|1000.09|1004.12|1000.12|1003.89|999.89|18
1620058900000|2021-05-03 16:21:40|1003.88|999.88|1003.99|999.99|1004.03|1000.03|1003.88|999.88|19
1620058910000|2021-05-03 16:21:50|1003.96|999.96|1004.88|1000.88|1004.88|1000.88|1003.96|999.96|20
1620058920000|2021-05-03 16:22:00|1004.95|1000.95|1007.35|1003.35|1007.5|1003.5|1004.95|1000.95|25
1620058930000|2021-05-03 16:22:10|1007.32|1003.32|1007.64|1003.64|1007.82|1003.82|1007.24|1003.24|28
1620058940000|2021-05-03 16:22:20|1007.75|1003.75|1007.71|1003.71|1007.89|1003.89|1006.93|1002.93|23
1620058950000|2021-05-03 16:22:30|1007.73|1003.73|1007.24|1003.24|1008|1004|1006.78|1002.78|27
1620058960000|2021-05-03 16:22:40|1006.56|1002.56|1005.79|1001.79|1006.56|1002.56|1005.38|1001.38|22
1620058970000|2021-05-03 16:22:50|1005.85|1001.85|1006.23|1002.23|1006.42|1002.42|1005.85|1001.85|22
1620058980000|2021-05-03 16:23:00|1006.22|1002.22|1006.68|1002.68|1006.68|1002.68|1005.86|1001.86|23
1620058990000|2021-05-03 16:23:10|1006.79|1002.79|1006.56|1002.56|1006.79|1002.79|1006.48|1002.48|18
1620059000000|2021-05-03 16:23:20|1006.57|1002.57|1006.58|1002.58|1006.6|1002.6|1006.51|1002.51|18
1620059010000|2021-05-03 16:23:30|1006.59|1002.59|1006.83|1002.83|1006.96|1002.96|1006.51|1002.51|16
1620059020000|2021-05-03 16:23:40|1007.09|1003.09|1007.14|1003.14|1007.36|1003.36|1006.59|1002.59|24
1620059030000|2021-05-03 16:23:50|1007.12|1003.12|1006.99|1002.99|1007.15|1003.15|1006.78|1002.78|22
1620059040000|2021-05-03 16:24:00|1007.02|1003.02|1007.76|1003.76|1007.81|1003.81|1006.99|1002.99|22
1620059050000|2021-05-03 16:24:10|1007.9|1003.9|1007.67|1003.67|1007.91|1003.91|1007.62|1003.62|19
1620059060000|2021-05-03 16:24:20|1007.68|1003.68|1007.72|1003.72|1007.73|1003.73|1007.64|1003.64|19
1620059070000|2021-05-03 16:24:30|1007.73|1003.73|1007.37|1003.37|1007.96|1003.96|1007.37|1003.37|20
1620059080000|2021-05-03 16:24:40|1007.4|1003.4|1007.01|1003.01|1007.42|1003.42|1006.97|1002.97|15
1620059090000|2021-05-03 16:24:50|1006.99|1002.99|1007.1|1003.1|1007.24|1003.24|1006.89|1002.89|22
1620059100000|2021-05-03 16:25:00|1007.13|1003.13|1007.78|1003.78|1007.78|1003.78|1007.13|1003.13|23
1620059110000|2021-05-03 16:25:10|1007.77|1003.77|1008.02|1004.02|1008.08|1004.08|1007.76|1003.76|21
1620059120000|2021-05-03 16:25:20|1007.98|1003.98|1008.07|1004.07|1008.07|1004.07|1007.9|1003.9|20
1620059130000|2021-05-03 16:25:30|1008.25|1004.25|1008.2|1004.2|1008.31|1004.31|1008.03|1004.03|21
1620059140000|2021-05-03 16:25:40|1008.24|1004.24|1008.28|1004.28|1008.37|1004.37|1008.05|1004.05|23
1620059150000|2021-05-03 16:25:50|1008.3|1004.3|1008.74|1004.74|1008.83|1004.83|1008.08|1004.08|20
1620059160000|2021-05-03 16:26:00|1008.99|1004.99|1008.47|1004.47|1008.99|1004.99|1008.38|1004.38|24
1620059170000|2021-05-03 16:26:10|1008.48|1004.48|1008.23|1004.23|1008.53|1004.53|1008.22|1004.22|21
1620059180000|2021-05-03 16:26:20|1008.24|1004.24|1008.41|1004.41|1008.41|1004.41|1008.23|1004.23|14
1620059190000|2021-05-03 16:26:30|1008.46|1004.46|1008.21|1004.21|1008.53|1004.53|1008.21|1004.21|17
1620059200000|2021-05-03 16:26:40|1008|1004|1007.94|1003.94|1008|1004|1007.8|1003.8|19
1620059210000|2021-05-03 16:26:50|1007.98|1003.98|1008.17|1004.17|1008.22|1004.22|1007.9|1003.9|17
1620059220000|2021-05-03 16:27:00|1008.15|1004.15|1008.13|1004.13|1008.17|1004.17|1008.11|1004.11|15
1620059230000|2021-05-03 16:27:10|1008.16|1004.16|1008.48|1004.48|1008.55|1004.55|1008.13|1004.13|22
1620059240000|2021-05-03 16:27:20|1008.58|1004.58|1007.85|1003.85|1008.58|1004.58|1007.85|1003.85|20
1620059250000|2021-05-03 16:27:30|1007.84|1003.84|1007.05|1003.05|1007.9|1003.9|1007.01|1003.01|22
1620059260000|2021-05-03 16:27:40|1007.06|1003.06|1007.47|1003.47|1007.47|1003.47|1007.06|1003.06|22
1620059270000|2021-05-03 16:27:50|1007.4|1003.4|1007.85|1003.85|1008.14|1004.14|1007.37|1003.37|24
1620059280000|2021-05-03 16:28:00|1007.81|1003.81|1008.29|1004.29|1008.33|1004.33|1007.81|1003.81|21
1620059290000|2021-05-03 16:28:10|1008.3|1004.3|1008.32|1004.32|1008.46|1004.46|1008.12|1004.12|26
1620059300000|2021-05-03 16:28:20|1008.09|1004.09|1008.41|1004.41|1008.46|1004.46|1008.09|1004.09|25
1620059310000|2021-05-03 16:28:30|1008.39|1004.39|1008.47|1004.47|1008.57|1004.57|1008.34|1004.34|20
1620059320000|2021-05-03 16:28:40|1008.63|1004.63|1009.16|1005.16|1009.16|1005.16|1008.56|1004.56|16
1620059330000|2021-05-03 16:28:50|1009.24|1005.24|1009.49|1005.49|1009.52|1005.52|1009.24|1005.24|16
1620059340000|2021-05-03 16:29:00|1009.46|1005.46|1009.67|1005.67|1009.67|1005.67|1009.45|1005.45|20
1620059350000|2021-05-03 16:29:10|1009.64|1005.64|1009.59|1005.59|1009.77|1005.77|1009.59|1005.59|20
1620059360000|2021-05-03 16:29:20|1009.51|1005.51|1009.19|1005.19|1009.51|1005.51|1009.02|1005.02|22
1620059370000|2021-05-03 16:29:30|1009.18|1005.18|1008.94|1004.94|1009.24|1005.24|1008.94|1004.94|21
1620059380000|2021-05-03 16:29:40|1008.96|1004.96|1009.07|1005.07|1009.16|1005.16|1008.94|1004.94|19
1620059390000|2021-05-03 16:29:50|1009.06|1005.06|1009.6|1005.6|1009.6|1005.6|1009.06|1005.06|15
1620059400000|2021-05-03 16:30:00|1009.62|1005.62|1009.43|1005.43|1009.63|1005.63|1009.42|1005.42|18
1620059410000|2021-05-03 16:30:10|1009.44|1005.44|1008.34|1004.34|1009.46|1005.46|1008.28|1004.28|24
1620059420000|2021-05-03 16:30:20|1008.42|1004.42|1008.9|1004.9|1008.9|1004.9|1008.34|1004.34|24
1620059430000|2021-05-03 16:30:30|1008.92|1004.92|1009.51|1005.51|1009.51|1005.51|1008.81|1004.81|26
1620059440000|2021-05-03 16:30:40|1009.55|1005.55|1009.9|1005.9|1010.05|1006.05|1009.55|1005.55|26
1620059450000|2021-05-03 16:30:50|1009.92|1005.92|1009.05|1005.05|1010.11|1006.11|1009.05|1005.05|27
1620059460000|2021-05-03 16:31:00|1008.83|1004.83|1009.12|1005.12|1009.12|1005.12|1008.77|1004.77|26
1620059470000|2021-05-03 16:31:10|1009.11|1005.11|1009.45|1005.45|1009.69|1005.69|1009.11|1005.11|20
1620059480000|2021-05-03 16:31:20|1009.56|1005.56|1009.83|1005.83|1009.83|1005.83|1009.26|1005.26|27
1620059490000|2021-05-03 16:31:30|1009.89|1005.89|1010.38|1006.38|1010.38|1006.38|1009.89|1005.89|22
1620059500000|2021-05-03 16:31:40|1010.46|1006.46|1012.16|1008.16|1012.16|1008.16|1010.46|1006.46|26
1620059510000|2021-05-03 16:31:50|1012.17|1008.17|1012.17|1008.17|1012.17|1008.17|1011.77|1007.77|18
1620059520000|2021-05-03 16:32:00|1012.18|1008.18|1012.67|1008.67|1012.67|1008.67|1012.18|1008.18|14
1620059530000|2021-05-03 16:32:10|1012.72|1008.72|1013.05|1009.05|1013.1|1009.1|1012.72|1008.72|21
1620059540000|2021-05-03 16:32:20|1013.1|1009.1|1013.43|1009.43|1013.74|1009.74|1013.1|1009.1|21
1620059550000|2021-05-03 16:32:30|1013.4|1009.4|1013.43|1009.43|1013.56|1009.56|1012.96|1008.96|26
1620059560000|2021-05-03 16:32:40|1013.38|1009.38|1013.51|1009.51|1013.53|1009.53|1013.38|1009.38|23
1620059570000|2021-05-03 16:32:50|1013.49|1009.49|1013.68|1009.68|1013.82|1009.82|1013.29|1009.29|21
1620059580000|2021-05-03 16:33:00|1013.61|1009.61|1013.15|1009.15|1013.69|1009.69|1012.89|1008.89|25
1620059590000|2021-05-03 16:33:10|1013.19|1009.19|1013.35|1009.35|1013.54|1009.54|1013.19|1009.19|24
1620059600000|2021-05-03 16:33:20|1013.32|1009.32|1013.25|1009.25|1013.64|1009.64|1013.24|1009.24|24
1620059610000|2021-05-03 16:33:30|1013.28|1009.28|1013.32|1009.32|1013.59|1009.59|1013.23|1009.23|21
1620059620000|2021-05-03 16:33:40|1013.28|1009.28|1014.57|1010.57|1014.57|1010.57|1013.23|1009.23|26
1620059630000|2021-05-03 16:33:50|1014.54|1010.54|1014.85|1010.85|1015.12|1011.12|1014.54|1010.54|21
1620059640000|2021-05-03 16:34:00|1014.86|1010.86|1015.36|1011.36|1015.46|1011.46|1014.86|1010.86|25
1620059650000|2021-05-03 16:34:10|1015.34|1011.34|1015.59|1011.59|1015.59|1011.59|1015.17|1011.17|21
1620059660000|2021-05-03 16:34:20|1015.56|1011.56|1015.72|1011.72|1015.74|1011.74|1015.48|1011.48|23
1620059670000|2021-05-03 16:34:30|1015.76|1011.76|1016.22|1012.22|1016.22|1012.22|1015.76|1011.76|19
1620059680000|2021-05-03 16:34:40|1016.19|1012.19|1015.35|1011.35|1016.24|1012.24|1015.35|1011.35|21
1620059690000|2021-05-03 16:34:50|1015.18|1011.18|1012.89|1008.89|1015.18|1011.18|1012.67|1008.67|28
1620059700000|2021-05-03 16:35:00|1013.04|1009.04|1013.05|1009.05|1013.44|1009.44|1013.04|1009.04|21
1620059710000|2021-05-03 16:35:10|1013.08|1009.08|1012.33|1008.33|1013.08|1009.08|1012.2|1008.2|21
1620059720000|2021-05-03 16:35:20|1012.5|1008.5|1015.4|1011.4|1015.41|1011.41|1012.5|1008.5|27
1620059730000|2021-05-03 16:35:30|1015.31|1011.31|1014.19|1010.19|1015.46|1011.46|1014.19|1010.19|24
1620059740000|2021-05-03 16:35:40|1014.3|1010.3|1014.55|1010.55|1014.71|1010.71|1014.28|1010.28|24
1620059750000|2021-05-03 16:35:50|1014.52|1010.52|1014.54|1010.54|1014.59|1010.59|1013.95|1009.95|23
1620059760000|2021-05-03 16:36:00|1014.55|1010.55|1013.8|1009.8|1014.55|1010.55|1013.4|1009.4|26
1620059770000|2021-05-03 16:36:10|1013.75|1009.75|1013.68|1009.68|1013.78|1009.78|1013.68|1009.68|17
1620059780000|2021-05-03 16:36:20|1013.66|1009.66|1013.82|1009.82|1013.93|1009.93|1013.13|1009.13|27
1620059790000|2021-05-03 16:36:30|1013.78|1009.78|1014.33|1010.33|1014.41|1010.41|1013.6|1009.6|24
1620059800000|2021-05-03 16:36:40|1014.34|1010.34|1014.54|1010.54|1014.65|1010.65|1014.04|1010.04|22
1620059810000|2021-05-03 16:36:50|1014.57|1010.57|1014.56|1010.56|1014.69|1010.69|1014.53|1010.53|22
1620059820000|2021-05-03 16:37:00|1014.55|1010.55|1014.28|1010.28|1014.55|1010.55|1014.15|1010.15|21
1620059830000|2021-05-03 16:37:10|1014.26|1010.26|1014.34|1010.34|1014.35|1010.35|1014.24|1010.24|13
1620059840000|2021-05-03 16:37:20|1014.33|1010.33|1014.59|1010.59|1014.67|1010.67|1014.33|1010.33|13
1620059850000|2021-05-03 16:37:30|1014.67|1010.67|1014.78|1010.78|1014.78|1010.78|1014.47|1010.47|20
1620059860000|2021-05-03 16:37:40|1014.76|1010.76|1014.96|1010.96|1015.16|1011.16|1014.66|1010.66|20
1620059870000|2021-05-03 16:37:50|1014.98|1010.98|1015.01|1011.01|1015.01|1011.01|1014.98|1010.98|7
1620059880000|2021-05-03 16:38:00|1015.03|1011.03|1015.02|1011.02|1015.04|1011.04|1014.95|1010.95|9
1620059890000|2021-05-03 16:38:10|1015|1011|1014.61|1010.61|1015.12|1011.12|1014.61|1010.61|22
1620059900000|2021-05-03 16:38:20|1014.6|1010.6|1014.61|1010.61|1014.72|1010.72|1014.57|1010.57|14
1620059910000|2021-05-03 16:38:30|1014.6|1010.6|1013.82|1009.82|1014.6|1010.6|1013.81|1009.81|25
1620059920000|2021-05-03 16:38:40|1013.68|1009.68|1013.8|1009.8|1013.81|1009.81|1013.63|1009.63|22
1620059930000|2021-05-03 16:38:50|1013.91|1009.91|1014.17|1010.17|1014.17|1010.17|1013.73|1009.73|18
1620059940000|2021-05-03 16:39:00|1014.32|1010.32|1014.39|1010.39|1014.5|1010.5|1014.29|1010.29|22
1620059950000|2021-05-03 16:39:10|1014.37|1010.37|1014.24|1010.24|1014.37|1010.37|1014.24|1010.24|9
1620059960000|2021-05-03 16:39:20|1014.23|1010.23|1014.33|1010.33|1014.39|1010.39|1014.22|1010.22|17
1620059970000|2021-05-03 16:39:30|1014.34|1010.34|1015.68|1011.68|1015.68|1011.68|1014.34|1010.34|23
1620059980000|2021-05-03 16:39:40|1015.72|1011.72|1016.5|1012.5|1016.5|1012.5|1015.69|1011.69|21
1620059990000|2021-05-03 16:39:50|1016.47|1012.47|1017.14|1013.14|1017.14|1013.14|1016.47|1012.47|19
1620060000000|2021-05-03 16:40:00|1017.15|1013.15|1018.4|1014.4|1018.4|1014.4|1017.15|1013.15|19
1620060010000|2021-05-03 16:40:10|1018.28|1014.28|1018.14|1014.14|1018.81|1014.81|1018.13|1014.13|18
1620060020000|2021-05-03 16:40:20|1018.01|1014.01|1017.32|1013.32|1018.08|1014.08|1017.32|1013.32|22
1620060030000|2021-05-03 16:40:30|1017.38|1013.38|1017.28|1013.28|1017.79|1013.79|1017.26|1013.26|22
1620060040000|2021-05-03 16:40:40|1017.18|1013.18|1016.01|1012.01|1017.18|1013.18|1016.01|1012.01|19
1620060050000|2021-05-03 16:40:50|1016.02|1012.02|1016.27|1012.27|1016.48|1012.48|1015.91|1011.91|19
1620060060000|2021-05-03 16:41:00|1016.07|1012.07|1016.26|1012.26|1016.26|1012.26|1015.53|1011.53|17
1620060070000|2021-05-03 16:41:10|1016.23|1012.23|1017.15|1013.15|1017.15|1013.15|1016.08|1012.08|15
1620060080000|2021-05-03 16:41:20|1017.23|1013.23|1016.36|1012.36|1017.37|1013.37|1015.98|1011.98|19
1620060090000|2021-05-03 16:41:30|1016.25|1012.25|1015.85|1011.85|1016.25|1012.25|1015.74|1011.74|14
1620060100000|2021-05-03 16:41:40|1015.86|1011.86|1015.64|1011.64|1016.43|1012.43|1015.64|1011.64|16
1620060110000|2021-05-03 16:41:50|1015.63|1011.63|1015.04|1011.04|1015.63|1011.63|1015.04|1011.04|13
1620060120000|2021-05-03 16:42:00|1015.08|1011.08|1015.82|1011.82|1015.82|1011.82|1014.61|1010.61|20
1620060130000|2021-05-03 16:42:10|1015.84|1011.84|1015.73|1011.73|1016.24|1012.24|1015.71|1011.71|21
1620060140000|2021-05-03 16:42:20|1015.76|1011.76|1015.76|1011.76|1016.06|1012.06|1015.73|1011.73|21
1620060150000|2021-05-03 16:42:30|1015.74|1011.74|1015.37|1011.37|1015.74|1011.74|1015.3|1011.3|14
1620060160000|2021-05-03 16:42:40|1015.39|1011.39|1015.83|1011.83|1015.83|1011.83|1015.39|1011.39|9
1620060170000|2021-05-03 16:42:50|1015.82|1011.82|1015.19|1011.19|1015.82|1011.82|1015.04|1011.04|13
1620060180000|2021-05-03 16:43:00|1015.17|1011.17|1015.12|1011.12|1015.26|1011.26|1014.74|1010.74|16
1620060190000|2021-05-03 16:43:10|1015.09|1011.09|1015.66|1011.66|1015.66|1011.66|1015.09|1011.09|7
1620060200000|2021-05-03 16:43:20|1015.63|1011.63|1015.87|1011.87|1015.87|1011.87|1015.45|1011.45|12
1620060210000|2021-05-03 16:43:30|1015.97|1011.97|1015.97|1011.97|1016|1012|1015.97|1011.97|11
1620060220000|2021-05-03 16:43:40|1015.98|1011.98|1015.88|1011.88|1016.06|1012.06|1015.78|1011.78|13
1620060230000|2021-05-03 16:43:50|1015.89|1011.89|1016.19|1012.19|1016.19|1012.19|1015.54|1011.54|15
1620060240000|2021-05-03 16:44:00|1016.21|1012.21|1015.38|1011.38|1016.22|1012.22|1015.37|1011.37|12
1620060250000|2021-05-03 16:44:10|1015.43|1011.43|1015.62|1011.62|1015.81|1011.81|1015.43|1011.43|12
1620060260000|2021-05-03 16:44:20|1015.55|1011.55|1015.61|1011.61|1015.65|1011.65|1015.5|1011.5|9
1620060270000|2021-05-03 16:44:30|1015.62|1011.62|1015.16|1011.16|1015.65|1011.65|1015.16|1011.16|10
1620060280000|2021-05-03 16:44:40|1015.18|1011.18|1015.27|1011.27|1015.39|1011.39|1015.18|1011.18|10
1620060290000|2021-05-03 16:44:50|1015.28|1011.28|1015.25|1011.25|1015.36|1011.36|1015.23|1011.23|13
1620060300000|2021-05-03 16:45:00|1015.2|1011.2|1015.43|1011.43|1015.46|1011.46|1015.09|1011.09|17
1620060310000|2021-05-03 16:45:10|1015.45|1011.45|1015.6|1011.6|1015.64|1011.64|1015.45|1011.45|15
1620060320000|2021-05-03 16:45:20|1015.62|1011.62|1017.2|1013.2|1017.2|1013.2|1015.62|1011.62|20
1620060330000|2021-05-03 16:45:30|1017.21|1013.21|1017.35|1013.35|1017.35|1013.35|1016.81|1012.81|13
1620060340000|2021-05-03 16:45:40|1017.44|1013.44|1017.31|1013.31|1017.76|1013.76|1017.3|1013.3|16
1620060350000|2021-05-03 16:45:50|1017.17|1013.17|1016.36|1012.36|1017.26|1013.26|1016.36|1012.36|19
1620060360000|2021-05-03 16:46:00|1016.35|1012.35|1016.54|1012.54|1016.54|1012.54|1016.31|1012.31|8
1620060370000|2021-05-03 16:46:10|1016.44|1012.44|1016.05|1012.05|1016.44|1012.44|1016.02|1012.02|10
1620060380000|2021-05-03 16:46:20|1016.1|1012.1|1015.7|1011.7|1016.1|1012.1|1015.7|1011.7|9
1620060390000|2021-05-03 16:46:30|1015.65|1011.65|1015.53|1011.53|1015.72|1011.72|1015.53|1011.53|10
1620060400000|2021-05-03 16:46:40|1015.46|1011.46|1015.46|1011.46|1015.53|1011.53|1015.38|1011.38|13
1620060410000|2021-05-03 16:46:50|1015.49|1011.49|1015.42|1011.42|1015.49|1011.49|1015.38|1011.38|10
1620060420000|2021-05-03 16:47:00|1015.4|1011.4|1015.41|1011.41|1015.41|1011.41|1015.21|1011.21|8
1620060430000|2021-05-03 16:47:10|1015.33|1011.33|1015.41|1011.41|1015.45|1011.45|1015.27|1011.27|9
1620060440000|2021-05-03 16:47:20|1015.43|1011.43|1016.45|1012.45|1016.47|1012.47|1015.43|1011.43|17
1620060450000|2021-05-03 16:47:30|1016.47|1012.47|1016.52|1012.52|1016.61|1012.61|1016.47|1012.47|7
1620060460000|2021-05-03 16:47:40|1016.46|1012.46|1015.88|1011.88|1016.46|1012.46|1015.87|1011.87|8
1620060470000|2021-05-03 16:47:50|1015.85|1011.85|1015.33|1011.33|1015.96|1011.96|1015.33|1011.33|15
1620060480000|2021-05-03 16:48:00|1015.36|1011.36|1014.62|1010.62|1015.36|1011.36|1014.57|1010.57|16
1620060490000|2021-05-03 16:48:10|1014.69|1010.69|1013.99|1009.99|1014.76|1010.76|1013.99|1009.99|14
1620060500000|2021-05-03 16:48:20|1013.97|1009.97|1013.23|1009.23|1013.97|1009.97|1013.23|1009.23|18
1620060510000|2021-05-03 16:48:30|1013.22|1009.22|1013.1|1009.1|1013.22|1009.22|1012.96|1008.96|16
1620060520000|2021-05-03 16:48:40|1013.03|1009.03|1012.97|1008.97|1013.03|1009.03|1012.66|1008.66|18
1620060530000|2021-05-03 16:48:50|1012.98|1008.98|1013|1009|1013|1009|1012.98|1008.98|2
1620060540000|2021-05-03 16:49:00|1012.98|1008.98|1013.07|1009.07|1013.07|1009.07|1012.97|1008.97|6
1620060550000|2021-05-03 16:49:10|1013.17|1009.17|1013.14|1009.14|1013.17|1009.17|1013.05|1009.05|9
1620060560000|2021-05-03 16:49:20|1013.15|1009.15|1013.49|1009.49|1013.49|1009.49|1013.14|1009.14|7
1620060570000|2021-05-03 16:49:30|1013.52|1009.52|1014.13|1010.13|1014.13|1010.13|1013.52|1009.52|8
1620060580000|2021-05-03 16:49:40|1014.17|1010.17|1014.38|1010.38|1014.38|1010.38|1014.17|1010.17|5
1620060590000|2021-05-03 16:49:50|1014.32|1010.32|1014.37|1010.37|1014.37|1010.37|1014.15|1010.15|12
1620060600000|2021-05-03 16:50:00|1014.39|1010.39|1014.5|1010.5|1014.5|1010.5|1014.39|1010.39|6
1620060610000|2021-05-03 16:50:10|1014.63|1010.63|1014.97|1010.97|1014.97|1010.97|1014.63|1010.63|3
1620060620000|2021-05-03 16:50:20|1014.99|1010.99|1015.38|1011.38|1015.4|1011.4|1014.99|1010.99|10
1620060630000|2021-05-03 16:50:30|1015.4|1011.4|1017.03|1013.03|1017.03|1013.03|1015.4|1011.4|18
1620060640000|2021-05-03 16:50:40|1017.06|1013.06|1018.02|1014.02|1018.02|1014.02|1017.06|1013.06|13
1620060650000|2021-05-03 16:50:50|1018.16|1014.16|1018.28|1014.28|1018.49|1014.49|1018.07|1014.07|8
1620060660000|2021-05-03 16:51:00|1018.3|1014.3|1018.08|1014.08|1018.58|1014.58|1018.05|1014.05|10
1620060670000|2021-05-03 16:51:10|1018.09|1014.09|1017.98|1013.98|1018.31|1014.31|1016.49|1012.49|12
1620060680000|2021-05-03 16:51:20|1017.73|1013.73|1017.33|1013.33|1017.73|1013.73|1017.27|1013.27|15
1620060690000|2021-05-03 16:51:30|1017.27|1013.27|1017.27|1013.27|1017.27|1013.27|1017.24|1013.24|4
1620060700000|2021-05-03 16:51:40|1017.24|1013.24|1016.28|1012.28|1017.24|1013.24|1016.25|1012.25|14
1620060710000|2021-05-03 16:51:50|1016.25|1012.25|1016.4|1012.4|1016.53|1012.53|1016.19|1012.19|18
1620060720000|2021-05-03 16:52:00|1016.37|1012.37|1016.17|1012.17|1016.37|1012.37|1015.77|1011.77|9
1620060730000|2021-05-03 16:52:10|1016|1012|1016.14|1012.14|1016.18|1012.18|1016|1012|6
1620060740000|2021-05-03 16:52:20|1016.03|1012.03|1015.94|1011.94|1016.03|1012.03|1015.9|1011.9|8
1620060750000|2021-05-03 16:52:30|1015.9|1011.9|1016|1012|1016.02|1012.02|1015.86|1011.86|12
1620060760000|2021-05-03 16:52:40|1016.05|1012.05|1015.98|1011.98|1016.05|1012.05|1015.98|1011.98|10
1620060770000|2021-05-03 16:52:50|1015.96|1011.96|1016.51|1012.51|1016.55|1012.55|1015.82|1011.82|19
1620060780000|2021-05-03 16:53:00|1016.53|1012.53|1016.89|1012.89|1016.89|1012.89|1016.41|1012.41|24
1620060790000|2021-05-03 16:53:10|1016.88|1012.88|1016.55|1012.55|1016.88|1012.88|1016.52|1012.52|26
1620060800000|2021-05-03 16:53:20|1016.41|1012.41|1016.18|1012.18|1016.41|1012.41|1016|1012|17
1620060810000|2021-05-03 16:53:30|1016.25|1012.25|1016.2|1012.2|1016.31|1012.31|1016.04|1012.04|18
1620060820000|2021-05-03 16:53:40|1016.23|1012.23|1016.21|1012.21|1016.31|1012.31|1016.19|1012.19|21
1620060830000|2021-05-03 16:53:50|1016.22|1012.22|1016.17|1012.17|1016.25|1012.25|1016.08|1012.08|23
1620060840000|2021-05-03 16:54:00|1016.15|1012.15|1015.81|1011.81|1016.15|1012.15|1015.78|1011.78|21
1620060850000|2021-05-03 16:54:10|1015.74|1011.74|1015.86|1011.86|1015.86|1011.86|1015.66|1011.66|21
1620060860000|2021-05-03 16:54:20|1015.88|1011.88|1015.57|1011.57|1015.89|1011.89|1015.57|1011.57|15
1620060870000|2021-05-03 16:54:30|1015.61|1011.61|1014.99|1010.99|1015.62|1011.62|1014.99|1010.99|25
1620060880000|2021-05-03 16:54:40|1014.92|1010.92|1015.33|1011.33|1015.51|1011.51|1014.92|1010.92|17
1620060890000|2021-05-03 16:54:50|1015.44|1011.44|1015.08|1011.08|1015.44|1011.44|1015|1011|13
1620060900000|2021-05-03 16:55:00|1015.11|1011.11|1015.12|1011.12|1015.14|1011.14|1014.87|1010.87|18
1620060910000|2021-05-03 16:55:10|1015.06|1011.06|1015.06|1011.06|1015.11|1011.11|1014.9|1010.9|18
1620060920000|2021-05-03 16:55:20|1015.12|1011.12|1015.04|1011.04|1015.12|1011.12|1014.95|1010.95|22
1620060930000|2021-05-03 16:55:30|1015.02|1011.02|1014.62|1010.62|1015.05|1011.05|1014.57|1010.57|19
1620060940000|2021-05-03 16:55:40|1014.57|1010.57|1014.58|1010.58|1014.6|1010.6|1014.55|1010.55|12
1620060950000|2021-05-03 16:55:50|1014.63|1010.63|1014.55|1010.55|1014.63|1010.63|1014.38|1010.38|17
1620060960000|2021-05-03 16:56:00|1014.54|1010.54|1013.85|1009.85|1014.54|1010.54|1013.85|1009.85|18
1620060970000|2021-05-03 16:56:10|1013.98|1009.98|1014.55|1010.55|1014.66|1010.66|1013.91|1009.91|22
1620060980000|2021-05-03 16:56:20|1014.53|1010.53|1014.69|1010.69|1014.71|1010.71|1014.53|1010.53|17
1620060990000|2021-05-03 16:56:30|1014.67|1010.67|1014.04|1010.04|1014.67|1010.67|1014.04|1010.04|17
1620061000000|2021-05-03 16:56:40|1014.01|1010.01|1013.7|1009.7|1014.03|1010.03|1013.44|1009.44|23
1620061010000|2021-05-03 16:56:50|1013.76|1009.76|1013.62|1009.62|1013.96|1009.96|1013.49|1009.49|21
1620061020000|2021-05-03 16:57:00|1013.65|1009.65|1013.31|1009.31|1013.65|1009.65|1013.29|1009.29|14
1620061030000|2021-05-03 16:57:10|1013.35|1009.35|1014.24|1010.24|1014.24|1010.24|1013.35|1009.35|24
1620061040000|2021-05-03 16:57:20|1014.28|1010.28|1014.47|1010.47|1014.47|1010.47|1014.28|1010.28|14
1620061050000|2021-05-03 16:57:30|1014.35|1010.35|1015.52|1011.52|1015.52|1011.52|1014.24|1010.24|24
1620061060000|2021-05-03 16:57:40|1015.59|1011.59|1015.76|1011.76|1015.99|1011.99|1015.59|1011.59|18
1620061070000|2021-05-03 16:57:50|1015.71|1011.71|1015.5|1011.5|1015.71|1011.71|1015.42|1011.42|22
1620061080000|2021-05-03 16:58:00|1015.51|1011.51|1014.98|1010.98|1015.66|1011.66|1014.98|1010.98|23
1620061090000|2021-05-03 16:58:10|1014.95|1010.95|1015.36|1011.36|1015.36|1011.36|1014.53|1010.53|23
1620061100000|2021-05-03 16:58:20|1015.35|1011.35|1015.07|1011.07|1015.39|1011.39|1015.05|1011.05|14
1620061110000|2021-05-03 16:58:30|1015.08|1011.08|1014.81|1010.81|1015.09|1011.09|1014.71|1010.71|16
1620061120000|2021-05-03 16:58:40|1014.8|1010.8|1014.84|1010.84|1014.99|1010.99|1014.78|1010.78|20
1620061130000|2021-05-03 16:58:50|1014.81|1010.81|1014.35|1010.35|1014.84|1010.84|1014.34|1010.34|18
1620061140000|2021-05-03 16:59:00|1014.37|1010.37|1014.24|1010.24|1014.4|1010.4|1014.18|1010.18|21
1620061150000|2021-05-03 16:59:10|1014.26|1010.26|1013.94|1009.94|1014.26|1010.26|1013.77|1009.77|19
1620061160000|2021-05-03 16:59:20|1013.87|1009.87|1013.58|1009.58|1013.9|1009.9|1013.55|1009.55|12
1620061170000|2021-05-03 16:59:30|1013.64|1009.64|1013.82|1009.82|1013.82|1009.82|1013.58|1009.58|17
1620061180000|2021-05-03 16:59:40|1014.03|1010.03|1013.49|1009.49|1014.2|1010.2|1013.44|1009.44|24
1620061190000|2021-05-03 16:59:50|1013.51|1009.51|1013.5|1009.5|1013.52|1009.52|1013.47|1009.47|21
1620061200000|2021-05-03 17:00:00|1013.52|1009.52|1014.09|1010.09|1014.41|1010.41|1013.52|1009.52|20
1620061210000|2021-05-03 17:00:10|1014.11|1010.11|1013.53|1009.53|1014.12|1010.12|1013.37|1009.37|23
1620061220000|2021-05-03 17:00:20|1013.54|1009.54|1013.29|1009.29|1013.54|1009.54|1013.29|1009.29|18
1620061230000|2021-05-03 17:00:30|1013.24|1009.24|1013.46|1009.46|1013.56|1009.56|1013.24|1009.24|22
1620061240000|2021-05-03 17:00:40|1013.51|1009.51|1013.23|1009.23|1013.52|1009.52|1013.06|1009.06|16
1620061250000|2021-05-03 17:00:50|1013.21|1009.21|1012.66|1008.66|1013.23|1009.23|1012.65|1008.65|15
1620061260000|2021-05-03 17:01:00|1012.64|1008.64|1012.42|1008.42|1012.64|1008.64|1012.11|1008.11|22
1620061270000|2021-05-03 17:01:10|1012.47|1008.47|1012.47|1008.47|1012.55|1008.55|1012.44|1008.44|21
1620061280000|2021-05-03 17:01:20|1012.48|1008.48|1012.25|1008.25|1012.55|1008.55|1012.07|1008.07|21
1620061290000|2021-05-03 17:01:30|1012.24|1008.24|1011.96|1007.96|1012.29|1008.29|1011.96|1007.96|21
1620061300000|2021-05-03 17:01:40|1011.98|1007.98|1012.52|1008.52|1012.53|1008.53|1011.96|1007.96|22
1620061310000|2021-05-03 17:01:50|1012.6|1008.6|1012.4|1008.4|1012.62|1008.62|1012.33|1008.33|15
1620061320000|2021-05-03 17:02:00|1012.34|1008.34|1012.35|1008.35|1012.41|1008.41|1012.25|1008.25|17
1620061330000|2021-05-03 17:02:10|1012.3|1008.3|1012.3|1008.3|1012.41|1008.41|1012.24|1008.24|18
1620061340000|2021-05-03 17:02:20|1012.33|1008.33|1012.21|1008.21|1012.35|1008.35|1012.14|1008.14|15
1620061350000|2021-05-03 17:02:30|1012.22|1008.22|1012.28|1008.28|1012.28|1008.28|1012.1|1008.1|20
1620061360000|2021-05-03 17:02:40|1012.26|1008.26|1012.29|1008.29|1012.34|1008.34|1012.25|1008.25|18
1620061370000|2021-05-03 17:02:50|1012.33|1008.33|1012.3|1008.3|1012.33|1008.33|1012.26|1008.26|13
1620061380000|2021-05-03 17:03:00|1012.29|1008.29|1012.3|1008.3|1012.3|1008.3|1012.28|1008.28|10
1620061390000|2021-05-03 17:03:10|1012.29|1008.29|1012.32|1008.32|1012.32|1008.32|1012.28|1008.28|9
1620061400000|2021-05-03 17:03:20|1012.36|1008.36|1013.89|1009.89|1013.89|1009.89|1012.36|1008.36|18
1620061410000|2021-05-03 17:03:30|1014|1010|1014.12|1010.12|1014.2|1010.2|1013.82|1009.82|14
1620061420000|2021-05-03 17:03:40|1014.2|1010.2|1013.96|1009.96|1014.35|1010.35|1013.93|1009.93|14
1620061430000|2021-05-03 17:03:50|1013.97|1009.97|1014.25|1010.25|1014.33|1010.33|1013.83|1009.83|20
1620061440000|2021-05-03 17:04:00|1013.93|1009.93|1014.63|1010.63|1014.63|1010.63|1013.83|1009.83|24
1620061450000|2021-05-03 17:04:10|1014.64|1010.64|1014.84|1010.84|1014.89|1010.89|1014.62|1010.62|21
1620061460000|2021-05-03 17:04:20|1014.86|1010.86|1015.08|1011.08|1015.15|1011.15|1014.82|1010.82|20
1620061470000|2021-05-03 17:04:30|1015.1|1011.1|1014.22|1010.22|1015.1|1011.1|1014.22|1010.22|14
1620061480000|2021-05-03 17:04:40|1014.15|1010.15|1014.21|1010.21|1014.25|1010.25|1014.11|1010.11|18
1620061490000|2021-05-03 17:04:50|1014.2|1010.2|1014.12|1010.12|1014.24|1010.24|1013.99|1009.99|18
1620061500000|2021-05-03 17:05:00|1014.13|1010.13|1013.09|1009.09|1014.2|1010.2|1013.09|1009.09|27
1620061510000|2021-05-03 17:05:10|1013|1009|1013.13|1009.13|1013.29|1009.29|1012.91|1008.91|19
1620061520000|2021-05-03 17:05:20|1013.1|1009.1|1013.05|1009.05|1013.1|1009.1|1012.7|1008.7|15
1620061530000|2021-05-03 17:05:30|1013.01|1009.01|1013.34|1009.34|1013.41|1009.41|1012.98|1008.98|21
1620061540000|2021-05-03 17:05:40|1013.32|1009.32|1013.21|1009.21|1013.34|1009.34|1013.19|1009.19|18
1620061550000|2021-05-03 17:05:50|1013.18|1009.18|1013.15|1009.15|1013.25|1009.25|1013.15|1009.15|12
1620061560000|2021-05-03 17:06:00|1013.14|1009.14|1012.96|1008.96|1013.14|1009.14|1012.91|1008.91|11
1620061570000|2021-05-03 17:06:10|1012.97|1008.97|1012.77|1008.77|1012.97|1008.97|1012.74|1008.74|14
1620061580000|2021-05-03 17:06:20|1012.74|1008.74|1012.17|1008.17|1012.74|1008.74|1012.14|1008.14|18
1620061590000|2021-05-03 17:06:30|1012.19|1008.19|1011.56|1007.56|1012.24|1008.24|1011.53|1007.53|20
1620061600000|2021-05-03 17:06:40|1011.54|1007.54|1011.49|1007.49|1011.56|1007.56|1011.47|1007.47|12
1620061610000|2021-05-03 17:06:50|1011.52|1007.52|1011.23|1007.23|1011.58|1007.58|1011.03|1007.03|20
1620061620000|2021-05-03 17:07:00|1011.21|1007.21|1011.44|1007.44|1011.44|1007.44|1011.21|1007.21|21
1620061630000|2021-05-03 17:07:10|1011.46|1007.46|1011.26|1007.26|1011.76|1007.76|1011.24|1007.24|20
1620061640000|2021-05-03 17:07:20|1011.23|1007.23|1011.83|1007.83|1011.83|1007.83|1011.23|1007.23|22
1620061650000|2021-05-03 17:07:30|1011.84|1007.84|1012.38|1008.38|1012.48|1008.48|1011.84|1007.84|23
1620061660000|2021-05-03 17:07:40|1012.39|1008.39|1012.44|1008.44|1012.44|1008.44|1012.36|1008.36|10
1620061670000|2021-05-03 17:07:50|1012.43|1008.43|1012.11|1008.11|1012.43|1008.43|1012.07|1008.07|22
1620061680000|2021-05-03 17:08:00|1012.09|1008.09|1012.55|1008.55|1012.57|1008.57|1012.09|1008.09|13
1620061690000|2021-05-03 17:08:10|1012.57|1008.57|1012.85|1008.85|1012.96|1008.96|1012.57|1008.57|11
1620061700000|2021-05-03 17:08:20|1012.83|1008.83|1012.94|1008.94|1013.11|1009.11|1012.83|1008.83|19
1620061710000|2021-05-03 17:08:30|1012.92|1008.92|1012.94|1008.94|1012.94|1008.94|1012.92|1008.92|5
1620061720000|2021-05-03 17:08:40|1012.93|1008.93|1012.78|1008.78|1012.97|1008.97|1012.78|1008.78|7
1620061730000|2021-05-03 17:08:50|1012.74|1008.74|1013.05|1009.05|1013.14|1009.14|1012.74|1008.74|14
1620061740000|2021-05-03 17:09:00|1012.89|1008.89|1013.37|1009.37|1013.39|1009.39|1012.89|1008.89|20
1620061750000|2021-05-03 17:09:10|1013.36|1009.36|1013.33|1009.33|1013.39|1009.39|1013.33|1009.33|14
1620061760000|2021-05-03 17:09:20|1013.28|1009.28|1013.9|1009.9|1013.9|1009.9|1013.27|1009.27|17
1620061770000|2021-05-03 17:09:30|1013.94|1009.94|1015.32|1011.32|1015.32|1011.32|1013.94|1009.94|25
1620061780000|2021-05-03 17:09:40|1015.33|1011.33|1015.2|1011.2|1015.35|1011.35|1015.18|1011.18|12
1620061790000|2021-05-03 17:09:50|1015.34|1011.34|1015.31|1011.31|1015.36|1011.36|1015.23|1011.23|7
1620061800000|2021-05-03 17:10:00|1015.32|1011.32|1016.62|1012.62|1016.66|1012.66|1015.24|1011.24|19
1620061810000|2021-05-03 17:10:10|1016.63|1012.63|1018.19|1014.19|1018.19|1014.19|1016.63|1012.63|19
1620061820000|2021-05-03 17:10:20|1018.2|1014.2|1018.62|1014.62|1018.62|1014.62|1018.2|1014.2|20
1620061830000|2021-05-03 17:10:30|1018.64|1014.64|1019.39|1015.39|1019.41|1015.41|1018.64|1014.64|19
1620061840000|2021-05-03 17:10:40|1019.4|1015.4|1019.1|1015.1|1019.65|1015.65|1019.08|1015.08|26
1620061850000|2021-05-03 17:10:50|1018.81|1014.81|1018.79|1014.79|1019.36|1015.36|1018.75|1014.75|26
1620061860000|2021-05-03 17:11:00|1018.59|1014.59|1019.12|1015.12|1019.29|1015.29|1018.44|1014.44|24
1620061870000|2021-05-03 17:11:10|1019.1|1015.1|1019.58|1015.58|1019.97|1015.97|1018.99|1014.99|25
1620061880000|2021-05-03 17:11:20|1019.57|1015.57|1019.95|1015.95|1020.54|1016.54|1019.4|1015.4|23
1620061890000|2021-05-03 17:11:30|1020.13|1016.13|1020.02|1016.02|1020.22|1016.22|1019.92|1015.92|26
1620061900000|2021-05-03 17:11:40|1020|1016|1019.57|1015.57|1020.15|1016.15|1019.57|1015.57|21
1620061910000|2021-05-03 17:11:50|1019.52|1015.52|1019.81|1015.81|1019.85|1015.85|1019.52|1015.52|24
1620061920000|2021-05-03 17:12:00|1019.83|1015.83|1019.55|1015.55|1019.86|1015.86|1019.5|1015.5|18
1620061930000|2021-05-03 17:12:10|1019.57|1015.57|1019.27|1015.27|1019.58|1015.58|1018.82|1014.82|22
1620061940000|2021-05-03 17:12:20|1019.24|1015.24|1018.33|1014.33|1019.3|1015.3|1018.29|1014.29|23
1620061950000|2021-05-03 17:12:30|1018.34|1014.34|1018.51|1014.51|1018.51|1014.51|1018.27|1014.27|21
1620061960000|2021-05-03 17:12:40|1018.58|1014.58|1019.36|1015.36|1019.36|1015.36|1018.58|1014.58|25
1620061970000|2021-05-03 17:12:50|1019.37|1015.37|1020.61|1016.61|1020.61|1016.61|1019.35|1015.35|24
1620061980000|2021-05-03 17:13:00|1020.57|1016.57|1020.51|1016.51|1020.59|1016.59|1019.9|1015.9|22
1620061990000|2021-05-03 17:13:10|1020.56|1016.56|1020.56|1016.56|1020.87|1016.87|1020.41|1016.41|21
1620062000000|2021-05-03 17:13:20|1020.57|1016.57|1020.91|1016.91|1020.99|1016.99|1020.25|1016.25|15
1620062010000|2021-05-03 17:13:30|1020.86|1016.86|1020.97|1016.97|1021.24|1017.24|1020.86|1016.86|22
1620062020000|2021-05-03 17:13:40|1020.96|1016.96|1020.86|1016.86|1021.07|1017.07|1020.65|1016.65|24
1620062030000|2021-05-03 17:13:50|1020.71|1016.71|1020.79|1016.79|1020.81|1016.81|1020.55|1016.55|16
1620062040000|2021-05-03 17:14:00|1020.82|1016.82|1020.94|1016.94|1021.17|1017.17|1020.8|1016.8|20
1620062050000|2021-05-03 17:14:10|1020.97|1016.97|1020.96|1016.96|1020.98|1016.98|1020.71|1016.71|21
1620062060000|2021-05-03 17:14:20|1021|1017|1021.1|1017.1|1021.26|1017.26|1020.92|1016.92|19
1620062070000|2021-05-03 17:14:30|1021.07|1017.07|1019.89|1015.89|1021.07|1017.07|1019.83|1015.83|23
1620062080000|2021-05-03 17:14:40|1019.86|1015.86|1019.95|1015.95|1020.05|1016.05|1019.83|1015.83|17
1620062090000|2021-05-03 17:14:50|1019.97|1015.97|1019.97|1015.97|1019.97|1015.97|1019.62|1015.62|24
1620062100000|2021-05-03 17:15:00|1019.98|1015.98|1019.79|1015.79|1020.06|1016.06|1019.77|1015.77|25
1620062110000|2021-05-03 17:15:10|1019.86|1015.86|1019.49|1015.49|1020.01|1016.01|1019.49|1015.49|21
1620062120000|2021-05-03 17:15:20|1019.41|1015.41|1019.58|1015.58|1019.74|1015.74|1019.41|1015.41|22
1620062130000|2021-05-03 17:15:30|1019.6|1015.6|1019.29|1015.29|1020.07|1016.07|1019.29|1015.29|23
1620062140000|2021-05-03 17:15:40|1019.28|1015.28|1018.66|1014.66|1019.28|1015.28|1018.53|1014.53|19
1620062150000|2021-05-03 17:15:50|1018.67|1014.67|1018.18|1014.18|1018.75|1014.75|1018.18|1014.18|28
1620062160000|2021-05-03 17:16:00|1018.13|1014.13|1017.81|1013.81|1018.18|1014.18|1017.68|1013.68|19
1620062170000|2021-05-03 17:16:10|1018.02|1014.02|1018.15|1014.15|1018.19|1014.19|1017.83|1013.83|22
1620062180000|2021-05-03 17:16:20|1018.24|1014.24|1018.14|1014.14|1018.31|1014.31|1017.6|1013.6|26
1620062190000|2021-05-03 17:16:30|1018.16|1014.16|1017.68|1013.68|1018.22|1014.22|1017.68|1013.68|14
1620062200000|2021-05-03 17:16:40|1017.69|1013.69|1018.75|1014.75|1018.75|1014.75|1017.67|1013.67|18
1620062210000|2021-05-03 17:16:50|1018.78|1014.78|1018.04|1014.04|1018.91|1014.91|1018.04|1014.04|22
1620062220000|2021-05-03 17:17:00|1018.05|1014.05|1018.11|1014.11|1018.14|1014.14|1017.86|1013.86|21
1620062230000|2021-05-03 17:17:10|1018.04|1014.04|1018.43|1014.43|1018.48|1014.48|1018.03|1014.03|20
1620062240000|2021-05-03 17:17:20|1018.45|1014.45|1018.71|1014.71|1018.72|1014.72|1018.4|1014.4|17
1620062250000|2021-05-03 17:17:30|1018.73|1014.73|1018.85|1014.85|1018.85|1014.85|1018.64|1014.64|17
1620062260000|2021-05-03 17:17:40|1018.86|1014.86|1019.11|1015.11|1019.11|1015.11|1018.86|1014.86|17
1620062270000|2021-05-03 17:17:50|1019.12|1015.12|1019.25|1015.25|1019.25|1015.25|1019.12|1015.12|16
1620062280000|2021-05-03 17:18:00|1019.24|1015.24|1018.2|1014.2|1019.24|1015.24|1018.2|1014.2|23
1620062290000|2021-05-03 17:18:10|1018.22|1014.22|1018.54|1014.54|1018.54|1014.54|1018.22|1014.22|23
1620062300000|2021-05-03 17:18:20|1018.56|1014.56|1019|1015|1019.24|1015.24|1018.53|1014.53|23
1620062310000|2021-05-03 17:18:30|1018.57|1014.57|1018.92|1014.92|1019.08|1015.08|1018.56|1014.56|25
1620062320000|2021-05-03 17:18:40|1018.93|1014.93|1019.15|1015.15|1019.15|1015.15|1018.86|1014.86|20
1620062330000|2021-05-03 17:18:50|1019.22|1015.22|1019.66|1015.66|1019.92|1015.92|1019.22|1015.22|23
1620062340000|2021-05-03 17:19:00|1019.65|1015.65|1019.84|1015.84|1019.91|1015.91|1019.6|1015.6|23
1620062350000|2021-05-03 17:19:10|1019.87|1015.87|1019.42|1015.42|1019.87|1015.87|1019.42|1015.42|23
1620062360000|2021-05-03 17:19:20|1019.39|1015.39|1019.89|1015.89|1019.93|1015.93|1019.39|1015.39|24
1620062370000|2021-05-03 17:19:30|1019.92|1015.92|1020.65|1016.65|1020.65|1016.65|1019.89|1015.89|24
1620062380000|2021-05-03 17:19:40|1020.64|1016.64|1019.89|1015.89|1020.64|1016.64|1019.89|1015.89|20
1620062390000|2021-05-03 17:19:50|1019.87|1015.87|1020.71|1016.71|1020.82|1016.82|1019.87|1015.87|22
1620062400000|2021-05-03 17:20:00|1020.75|1016.75|1020.06|1016.06|1020.82|1016.82|1020.06|1016.06|25
1620062410000|2021-05-03 17:20:10|1020.07|1016.07|1020.44|1016.44|1020.58|1016.58|1020.07|1016.07|21
1620062420000|2021-05-03 17:20:20|1020.63|1016.63|1020.78|1016.78|1020.89|1016.89|1020.63|1016.63|23
1620062430000|2021-05-03 17:20:30|1020.8|1016.8|1021.11|1017.11|1021.12|1017.12|1020.78|1016.78|18
1620062440000|2021-05-03 17:20:40|1021.12|1017.12|1021|1017|1021.12|1017.12|1020.84|1016.84|18
1620062450000|2021-05-03 17:20:50|1020.98|1016.98|1020.89|1016.89|1021.03|1017.03|1020.88|1016.88|17
1620062460000|2021-05-03 17:21:00|1020.97|1016.97|1021.19|1017.19|1021.19|1017.19|1020.8|1016.8|18
1620062470000|2021-05-03 17:21:10|1021.22|1017.22|1021.61|1017.61|1021.61|1017.61|1021.18|1017.18|25
1620062480000|2021-05-03 17:21:20|1021.65|1017.65|1023.21|1019.21|1023.24|1019.24|1021.6|1017.6|24
1620062490000|2021-05-03 17:21:30|1023.07|1019.07|1023.61|1019.61|1023.61|1019.61|1023.04|1019.04|24
1620062500000|2021-05-03 17:21:40|1023.7|1019.7|1023.83|1019.83|1023.86|1019.86|1023.61|1019.61|18
1620062510000|2021-05-03 17:21:50|1023.94|1019.94|1024.74|1020.74|1024.85|1020.85|1023.94|1019.94|22
1620062520000|2021-05-03 17:22:00|1024.68|1020.68|1024.99|1020.99|1025.03|1021.03|1024.68|1020.68|18
1620062530000|2021-05-03 17:22:10|1024.76|1020.76|1024.84|1020.84|1024.88|1020.88|1024.47|1020.47|25
1620062540000|2021-05-03 17:22:20|1024.86|1020.86|1024.45|1020.45|1024.88|1020.88|1024.41|1020.41|23
1620062550000|2021-05-03 17:22:30|1024.52|1020.52|1024.82|1020.82|1025.05|1021.05|1024.5|1020.5|22
1620062560000|2021-05-03 17:22:40|1024.34|1020.34|1023.57|1019.57|1024.49|1020.49|1023.41|1019.41|27
1620062570000|2021-05-03 17:22:50|1023.63|1019.63|1023.54|1019.54|1023.63|1019.63|1023.5|1019.5|20
1620062580000|2021-05-03 17:23:00|1023.74|1019.74|1023.64|1019.64|1023.74|1019.74|1023.53|1019.53|24
1620062590000|2021-05-03 17:23:10|1023.63|1019.63|1023.71|1019.71|1023.73|1019.73|1023.56|1019.56|11
1620062600000|2021-05-03 17:23:20|1023.73|1019.73|1023.88|1019.88|1023.9|1019.9|1023.71|1019.71|18
1620062610000|2021-05-03 17:23:30|1023.9|1019.9|1024.11|1020.11|1024.16|1020.16|1023.83|1019.83|25
1620062620000|2021-05-03 17:23:40|1024.1|1020.1|1024.28|1020.28|1024.31|1020.31|1023.96|1019.96|27
1620062630000|2021-05-03 17:23:50|1024.35|1020.35|1025.41|1021.41|1025.47|1021.47|1024.02|1020.02|26
1620062640000|2021-05-03 17:24:00|1025.48|1021.48|1025.34|1021.34|1025.48|1021.48|1024.57|1020.57|26
1620062650000|2021-05-03 17:24:10|1025.4|1021.4|1025.18|1021.18|1025.41|1021.41|1025.12|1021.12|23
1620062660000|2021-05-03 17:24:20|1025.32|1021.32|1026.16|1022.16|1026.21|1022.21|1025.32|1021.32|23
1620062670000|2021-05-03 17:24:30|1026.13|1022.13|1026.12|1022.12|1026.31|1022.31|1025.55|1021.55|26
1620062680000|2021-05-03 17:24:40|1026.17|1022.17|1025.68|1021.68|1026.17|1022.17|1025.68|1021.68|27
1620062690000|2021-05-03 17:24:50|1025.62|1021.62|1025.6|1021.6|1025.75|1021.75|1025.46|1021.46|22
1620062700000|2021-05-03 17:25:00|1025.59|1021.59|1024.18|1020.18|1025.59|1021.59|1024.13|1020.13|25
1620062710000|2021-05-03 17:25:10|1024.19|1020.19|1024.08|1020.08|1024.57|1020.57|1023.99|1019.99|23
1620062720000|2021-05-03 17:25:20|1024.09|1020.09|1023.11|1019.11|1024.15|1020.15|1023.11|1019.11|20
1620062730000|2021-05-03 17:25:30|1023.1|1019.1|1023.99|1019.99|1023.99|1019.99|1023.07|1019.07|20
1620062740000|2021-05-03 17:25:40|1024.04|1020.04|1023.94|1019.94|1024.34|1020.34|1023.86|1019.86|24
1620062750000|2021-05-03 17:25:50|1023.84|1019.84|1022.66|1018.66|1023.84|1019.84|1022.55|1018.55|22
1620062760000|2021-05-03 17:26:00|1022.65|1018.65|1022.66|1018.66|1022.81|1018.81|1022.58|1018.58|26
1620062770000|2021-05-03 17:26:10|1022.67|1018.67|1022.64|1018.64|1022.82|1018.82|1022.48|1018.48|17
1620062780000|2021-05-03 17:26:20|1022.75|1018.75|1022.82|1018.82|1023.08|1019.08|1022.75|1018.75|20
1620062790000|2021-05-03 17:26:30|1022.83|1018.83|1022.76|1018.76|1023.23|1019.23|1022.76|1018.76|19
1620062800000|2021-05-03 17:26:40|1022.87|1018.87|1022.65|1018.65|1022.91|1018.91|1022.62|1018.62|21
1620062810000|2021-05-03 17:26:50|1022.64|1018.64|1022.66|1018.66|1022.66|1018.66|1022.48|1018.48|21
1620062820000|2021-05-03 17:27:00|1022.64|1018.64|1023.41|1019.41|1023.41|1019.41|1022.51|1018.51|22
1620062830000|2021-05-03 17:27:10|1023.43|1019.43|1024|1020|1024.27|1020.27|1023.43|1019.43|25
1620062840000|2021-05-03 17:27:20|1023.89|1019.89|1024.12|1020.12|1024.17|1020.17|1023.56|1019.56|24
1620062850000|2021-05-03 17:27:30|1024.13|1020.13|1025.08|1021.08|1025.17|1021.17|1024.13|1020.13|14
1620062860000|2021-05-03 17:27:40|1025.07|1021.07|1023.86|1019.86|1025.07|1021.07|1023.83|1019.83|20
1620062870000|2021-05-03 17:27:50|1023.87|1019.87|1023.86|1019.86|1024.26|1020.26|1023.82|1019.82|22
1620062880000|2021-05-03 17:28:00|1023.83|1019.83|1023.98|1019.98|1024.1|1020.1|1023.83|1019.83|19
1620062890000|2021-05-03 17:28:10|1023.99|1019.99|1024.25|1020.25|1024.34|1020.34|1023.99|1019.99|18
1620062900000|2021-05-03 17:28:20|1024.26|1020.26|1024.39|1020.39|1024.41|1020.41|1024.24|1020.24|14
1620062910000|2021-05-03 17:28:30|1024.4|1020.4|1024.98|1020.98|1024.98|1020.98|1024.25|1020.25|16
1620062920000|2021-05-03 17:28:40|1024.94|1020.94|1024.89|1020.89|1025.07|1021.07|1024.89|1020.89|16
1620062930000|2021-05-03 17:28:50|1024.88|1020.88|1025|1021|1025.11|1021.11|1024.84|1020.84|20
1620062940000|2021-05-03 17:29:00|1025.03|1021.03|1026.71|1022.71|1026.78|1022.78|1025|1021|18
1620062950000|2021-05-03 17:29:10|1026.69|1022.69|1026.69|1022.69|1026.77|1022.77|1026.67|1022.67|10
1620062960000|2021-05-03 17:29:20|1026.7|1022.7|1026.8|1022.8|1026.81|1022.81|1026.69|1022.69|13
1620062970000|2021-05-03 17:29:30|1026.91|1022.91|1027.74|1023.74|1027.74|1023.74|1026.91|1022.91|22
1620062980000|2021-05-03 17:29:40|1027.79|1023.79|1027.99|1023.99|1027.99|1023.99|1027.73|1023.73|11
1620062990000|2021-05-03 17:29:50|1028.52|1024.52|1028.84|1024.84|1028.98|1024.98|1028.52|1024.52|11
1620063000000|2021-05-03 17:30:00|1028.97|1024.97|1030.4|1026.4|1030.4|1026.4|1028.79|1024.79|24
1620063010000|2021-05-03 17:30:10|1030.32|1026.32|1030.01|1026.01|1030.32|1026.32|1029.6|1025.6|27
1620063020000|2021-05-03 17:30:20|1030.04|1026.04|1030.34|1026.34|1030.73|1026.73|1030.04|1026.04|25
1620063030000|2021-05-03 17:30:30|1030.24|1026.24|1030.15|1026.15|1030.55|1026.55|1030.15|1026.15|24
1620063040000|2021-05-03 17:30:40|1029.92|1025.92|1030.56|1026.56|1030.67|1026.67|1029.42|1025.42|27
1620063050000|2021-05-03 17:30:50|1030.58|1026.58|1029.48|1025.48|1030.58|1026.58|1029.44|1025.44|22
1620063060000|2021-05-03 17:31:00|1029.41|1025.41|1029.1|1025.1|1029.5|1025.5|1029.09|1025.09|24
1620063070000|2021-05-03 17:31:10|1029.09|1025.09|1028.44|1024.44|1029.09|1025.09|1028.04|1024.04|29
1620063080000|2021-05-03 17:31:20|1028.39|1024.39|1027.08|1023.08|1028.39|1024.39|1027.08|1023.08|25
1620063090000|2021-05-03 17:31:30|1027.17|1023.17|1027.5|1023.5|1027.5|1023.5|1027.17|1023.17|25
1620063100000|2021-05-03 17:31:40|1027.67|1023.67|1027.87|1023.87|1028.16|1024.16|1027.67|1023.67|24
1620063110000|2021-05-03 17:31:50|1027.86|1023.86|1028.39|1024.39|1028.39|1024.39|1027.66|1023.66|20
1620063120000|2021-05-03 17:32:00|1028.48|1024.48|1028.43|1024.43|1028.63|1024.63|1028.36|1024.36|26
1620063130000|2021-05-03 17:32:10|1028.46|1024.46|1028.24|1024.24|1028.78|1024.78|1028.21|1024.21|20
1620063140000|2021-05-03 17:32:20|1028.23|1024.23|1028.13|1024.13|1028.38|1024.38|1028.11|1024.11|21
1620063150000|2021-05-03 17:32:30|1028.21|1024.21|1028.72|1024.72|1028.72|1024.72|1028.04|1024.04|22
1620063160000|2021-05-03 17:32:40|1028.67|1024.67|1028.68|1024.68|1028.68|1024.68|1028.48|1024.48|26
1620063170000|2021-05-03 17:32:50|1028.59|1024.59|1027.97|1023.97|1028.6|1024.6|1027.78|1023.78|17
1620063180000|2021-05-03 17:33:00|1027.9|1023.9|1028.32|1024.32|1028.32|1024.32|1027.77|1023.77|23
1620063190000|2021-05-03 17:33:10|1028.31|1024.31|1028.66|1024.66|1028.83|1024.83|1028.31|1024.31|19
1620063200000|2021-05-03 17:33:20|1028.65|1024.65|1028.42|1024.42|1028.65|1024.65|1028.25|1024.25|27
1620063210000|2021-05-03 17:33:30|1028.26|1024.26|1027.97|1023.97|1028.27|1024.27|1027.78|1023.78|23
1620063220000|2021-05-03 17:33:40|1027.96|1023.96|1028.57|1024.57|1028.59|1024.59|1027.96|1023.96|20
1620063230000|2021-05-03 17:33:50|1028.76|1024.76|1028.73|1024.73|1028.76|1024.76|1028.53|1024.53|9
1620063240000|2021-05-03 17:34:00|1028.74|1024.74|1028.84|1024.84|1028.84|1024.84|1028.47|1024.47|21
1620063250000|2021-05-03 17:34:10|1029.04|1025.04|1030.46|1026.46|1030.46|1026.46|1029.04|1025.04|27
1620063260000|2021-05-03 17:34:20|1030.47|1026.47|1030.55|1026.55|1030.56|1026.56|1030.41|1026.41|18
1620063270000|2021-05-03 17:34:30|1030.96|1026.96|1031.04|1027.04|1031.04|1027.04|1030.74|1026.74|17
1620063280000|2021-05-03 17:34:40|1031.05|1027.05|1032.62|1028.62|1032.62|1028.62|1031.05|1027.05|23
1620063290000|2021-05-03 17:34:50|1032.64|1028.64|1033.29|1029.29|1033.68|1029.68|1032.64|1028.64|26
1620063300000|2021-05-03 17:35:00|1033.42|1029.42|1035.11|1031.11|1035.23|1031.23|1033.38|1029.38|28
1620063310000|2021-05-03 17:35:10|1035.39|1031.39|1036.18|1032.18|1036.5|1032.5|1035.39|1031.39|26
1620063320000|2021-05-03 17:35:20|1036.48|1032.48|1036.24|1032.24|1036.48|1032.48|1036.09|1032.09|26
1620063330000|2021-05-03 17:35:30|1036.26|1032.26|1037.01|1033.01|1037.01|1033.01|1036.26|1032.26|25
1620063340000|2021-05-03 17:35:40|1037.03|1033.03|1036.53|1032.53|1037.53|1033.53|1035.74|1031.74|26
1620063350000|2021-05-03 17:35:50|1036.66|1032.66|1036.57|1032.57|1036.93|1032.93|1036.15|1032.15|27
1620063360000|2021-05-03 17:36:00|1036.67|1032.67|1036.2|1032.2|1036.67|1032.67|1036.18|1032.18|20
1620063370000|2021-05-03 17:36:10|1035.69|1031.69|1036.24|1032.24|1036.69|1032.69|1035.69|1031.69|25
1620063380000|2021-05-03 17:36:20|1036.16|1032.16|1035.84|1031.84|1036.3|1032.3|1035.3|1031.3|28
1620063390000|2021-05-03 17:36:30|1035.83|1031.83|1036.8|1032.8|1037.02|1033.02|1035.83|1031.83|26
1620063400000|2021-05-03 17:36:40|1036.72|1032.72|1037.54|1033.54|1037.63|1033.63|1036.65|1032.65|26
1620063410000|2021-05-03 17:36:50|1037.42|1033.42|1038.7|1034.7|1038.7|1034.7|1036.92|1032.92|22
1620063420000|2021-05-03 17:37:00|1038.62|1034.62|1038.45|1034.45|1039.01|1035.01|1038.39|1034.39|25
1620063430000|2021-05-03 17:37:10|1038.23|1034.23|1037.03|1033.03|1038.23|1034.23|1036.99|1032.99|26
1620063440000|2021-05-03 17:37:20|1036.99|1032.99|1037.82|1033.82|1037.97|1033.97|1036.57|1032.57|21
1620063450000|2021-05-03 17:37:30|1037.8|1033.8|1037.81|1033.81|1038.05|1034.05|1037.57|1033.57|23
1620063460000|2021-05-03 17:37:40|1037.83|1033.83|1037.31|1033.31|1038.11|1034.11|1037.28|1033.28|24
1620063470000|2021-05-03 17:37:50|1037.33|1033.33|1035.91|1031.91|1037.35|1033.35|1035.91|1031.91|24
1620063480000|2021-05-03 17:38:00|1035.88|1031.88|1036.33|1032.33|1036.34|1032.34|1035.51|1031.51|22
1620063490000|2021-05-03 17:38:10|1036.32|1032.32|1038.14|1034.14|1038.14|1034.14|1036.32|1032.32|21
1620063500000|2021-05-03 17:38:20|1037.99|1033.99|1039.21|1035.21|1039.25|1035.25|1037.74|1033.74|24
1620063510000|2021-05-03 17:38:30|1039.05|1035.05|1040.15|1036.15|1040.15|1036.15|1039.05|1035.05|22
1620063520000|2021-05-03 17:38:40|1040.13|1036.13|1039.37|1035.37|1040.13|1036.13|1039.33|1035.33|19
1620063530000|2021-05-03 17:38:50|1039.38|1035.38|1040.16|1036.16|1040.16|1036.16|1039.38|1035.38|15
1620063540000|2021-05-03 17:39:00|1040.15|1036.15|1040.42|1036.42|1040.52|1036.52|1040.14|1036.14|24
1620063550000|2021-05-03 17:39:10|1040.44|1036.44|1041.38|1037.38|1041.46|1037.46|1040.42|1036.42|18
1620063560000|2021-05-03 17:39:20|1041.44|1037.44|1042.09|1038.09|1042.12|1038.12|1041.44|1037.44|21
1620063570000|2021-05-03 17:39:30|1042.06|1038.06|1042.22|1038.22|1042.22|1038.22|1042.06|1038.06|19
1620063580000|2021-05-03 17:39:40|1042.19|1038.19|1042.58|1038.58|1042.63|1038.63|1042.05|1038.05|21
1620063590000|2021-05-03 17:39:50|1042.12|1038.12|1042.77|1038.77|1042.77|1038.77|1042.06|1038.06|17
1620063600000|2021-05-03 17:40:00|1042.71|1038.71|1041.65|1037.65|1042.91|1038.91|1041.65|1037.65|23
1620063610000|2021-05-03 17:40:10|1041.62|1037.62|1041.15|1037.15|1041.63|1037.63|1040.29|1036.29|27
1620063620000|2021-05-03 17:40:20|1041.12|1037.12|1040.81|1036.81|1041.87|1037.87|1040.81|1036.81|27
1620063630000|2021-05-03 17:40:30|1040.8|1036.8|1040.88|1036.88|1040.88|1036.88|1040.35|1036.35|24
1620063640000|2021-05-03 17:40:40|1040.95|1036.95|1041.73|1037.73|1041.73|1037.73|1040.83|1036.83|25
1620063650000|2021-05-03 17:40:50|1041.72|1037.72|1043.26|1039.26|1043.26|1039.26|1041.66|1037.66|22
1620063660000|2021-05-03 17:41:00|1043.33|1039.33|1042.83|1038.83|1044.08|1040.08|1042.82|1038.82|28
1620063670000|2021-05-03 17:41:10|1042.34|1038.34|1045.46|1041.46|1045.46|1041.46|1042.34|1038.34|25
1620063680000|2021-05-03 17:41:20|1045.48|1041.48|1044.36|1040.36|1045.61|1041.61|1043.93|1039.93|28
1620063690000|2021-05-03 17:41:30|1044.37|1040.37|1043.77|1039.77|1044.55|1040.55|1043.77|1039.77|26
1620063700000|2021-05-03 17:41:40|1043.78|1039.78|1044.68|1040.68|1044.72|1040.72|1042.23|1038.23|28
1620063710000|2021-05-03 17:41:50|1044.66|1040.66|1044.64|1040.64|1044.69|1040.69|1044.1|1040.1|23
1620063720000|2021-05-03 17:42:00|1044.66|1040.66|1044.67|1040.67|1045.37|1041.37|1044.65|1040.65|29
1620063730000|2021-05-03 17:42:10|1044.87|1040.87|1046.05|1042.05|1046.09|1042.09|1044.87|1040.87|25
1620063740000|2021-05-03 17:42:20|1045.96|1041.96|1047.33|1043.33|1048.43|1044.43|1045.96|1041.96|27
1620063750000|2021-05-03 17:42:30|1047.3|1043.3|1047.37|1043.37|1047.42|1043.42|1046.8|1042.8|21
1620063760000|2021-05-03 17:42:40|1047.2|1043.2|1048.65|1044.65|1048.82|1044.82|1047.2|1043.2|25
1620063770000|2021-05-03 17:42:50|1048.48|1044.48|1046.42|1042.42|1048.48|1044.48|1046.13|1042.13|27
1620063780000|2021-05-03 17:43:00|1046.43|1042.43|1048.9|1044.9|1049.19|1045.19|1046.4|1042.4|25
1620063790000|2021-05-03 17:43:10|1049.28|1045.28|1048.81|1044.81|1050.06|1046.06|1048.6|1044.6|24
1620063800000|2021-05-03 17:43:20|1048.73|1044.73|1047.19|1043.19|1048.73|1044.73|1046.32|1042.32|27
1620063810000|2021-05-03 17:43:30|1047.37|1043.37|1048.13|1044.13|1048.27|1044.27|1047.37|1043.37|28
1620063820000|2021-05-03 17:43:40|1048.19|1044.19|1049.2|1045.2|1049.23|1045.23|1047.47|1043.47|27
1620063830000|2021-05-03 17:43:50|1049.21|1045.21|1049.19|1045.19|1049.62|1045.62|1049.08|1045.08|28
1620063840000|2021-05-03 17:44:00|1049.21|1045.21|1049.97|1045.97|1050.18|1046.18|1047.95|1043.95|28
1620063850000|2021-05-03 17:44:10|1049.96|1045.96|1048.36|1044.36|1050.07|1046.07|1048.34|1044.34|26
1620063860000|2021-05-03 17:44:20|1048.19|1044.19|1047.51|1043.51|1048.21|1044.21|1047.51|1043.51|24
1620063870000|2021-05-03 17:44:30|1047.54|1043.54|1046.97|1042.97|1047.55|1043.55|1046.68|1042.68|22
1620063880000|2021-05-03 17:44:40|1046.9|1042.9|1047.5|1043.5|1047.5|1043.5|1046.12|1042.12|23
1620063890000|2021-05-03 17:44:50|1047.94|1043.94|1048.21|1044.21|1048.24|1044.24|1047.89|1043.89|22
1620063900000|2021-05-03 17:45:00|1048.61|1044.61|1049.43|1045.43|1049.63|1045.63|1048.61|1044.61|19
1620063910000|2021-05-03 17:45:10|1049.39|1045.39|1048.96|1044.96|1049.48|1045.48|1048.89|1044.89|24
1620063920000|2021-05-03 17:45:20|1048.74|1044.74|1048.76|1044.76|1049.18|1045.18|1048.68|1044.68|27
1620063930000|2021-05-03 17:45:30|1048.74|1044.74|1047.96|1043.96|1048.81|1044.81|1047.88|1043.88|24
1620063940000|2021-05-03 17:45:40|1047.95|1043.95|1047.14|1043.14|1047.99|1043.99|1046.98|1042.98|24
1620063950000|2021-05-03 17:45:50|1047.31|1043.31|1047.43|1043.43|1047.63|1043.63|1047.31|1043.31|21
1620063960000|2021-05-03 17:46:00|1047.35|1043.35|1046.56|1042.56|1047.71|1043.71|1046.56|1042.56|24
1620063970000|2021-05-03 17:46:10|1046.55|1042.55|1046.91|1042.91|1046.91|1042.91|1046.07|1042.07|24
1620063980000|2021-05-03 17:46:20|1046.88|1042.88|1046.81|1042.81|1046.88|1042.88|1046.53|1042.53|20
1620063990000|2021-05-03 17:46:30|1046.65|1042.65|1046.08|1042.08|1046.78|1042.78|1046.08|1042.08|22
1620064000000|2021-05-03 17:46:40|1046.03|1042.03|1045.79|1041.79|1046.13|1042.13|1045.79|1041.79|15
1620064010000|2021-05-03 17:46:50|1045.77|1041.77|1045.56|1041.56|1045.77|1041.77|1045|1041|21
1620064020000|2021-05-03 17:47:00|1045.55|1041.55|1044.92|1040.92|1045.55|1041.55|1044.92|1040.92|25
1620064030000|2021-05-03 17:47:10|1044.91|1040.91|1044.6|1040.6|1044.94|1040.94|1044.56|1040.56|24
1620064040000|2021-05-03 17:47:20|1044.61|1040.61|1045.26|1041.26|1045.33|1041.33|1044.56|1040.56|22
1620064050000|2021-05-03 17:47:30|1045.1|1041.1|1045.33|1041.33|1045.33|1041.33|1044.67|1040.67|25
1620064060000|2021-05-03 17:47:40|1045.32|1041.32|1045.7|1041.7|1045.7|1041.7|1045.29|1041.29|21
1620064070000|2021-05-03 17:47:50|1045.73|1041.73|1046.63|1042.63|1046.64|1042.64|1045.73|1041.73|24
1620064080000|2021-05-03 17:48:00|1046.59|1042.59|1046.02|1042.02|1046.59|1042.59|1045.99|1041.99|21
1620064090000|2021-05-03 17:48:10|1045.98|1041.98|1045.58|1041.58|1045.98|1041.98|1045.43|1041.43|20
1620064100000|2021-05-03 17:48:20|1045.57|1041.57|1045.04|1041.04|1045.57|1041.57|1045.04|1041.04|19
1620064110000|2021-05-03 17:48:30|1045.1|1041.1|1044.7|1040.7|1045.1|1041.1|1044.69|1040.69|17
1620064120000|2021-05-03 17:48:40|1044.69|1040.69|1045.37|1041.37|1045.52|1041.52|1044.55|1040.55|21
1620064130000|2021-05-03 17:48:50|1045.34|1041.34|1045|1041|1045.34|1041.34|1044.9|1040.9|19
1620064140000|2021-05-03 17:49:00|1045.17|1041.17|1045.96|1041.96|1046.1|1042.1|1044.79|1040.79|24
1620064150000|2021-05-03 17:49:10|1045.99|1041.99|1046.46|1042.46|1046.46|1042.46|1045.99|1041.99|23
1620064160000|2021-05-03 17:49:20|1046.48|1042.48|1047.12|1043.12|1047.12|1043.12|1046.48|1042.48|18
1620064170000|2021-05-03 17:49:30|1047.14|1043.14|1046.98|1042.98|1047.24|1043.24|1046.98|1042.98|21
1620064180000|2021-05-03 17:49:40|1047.03|1043.03|1046.98|1042.98|1047.1|1043.1|1046.89|1042.89|21
1620064190000|2021-05-03 17:49:50|1047.03|1043.03|1050.12|1046.12|1050.12|1046.12|1047.03|1043.03|25
1620064200000|2021-05-03 17:50:00|1050.17|1046.17|1050.01|1046.01|1050.21|1046.21|1049.53|1045.53|26
1620064210000|2021-05-03 17:50:10|1050.03|1046.03|1050.37|1046.37|1050.84|1046.84|1050.03|1046.03|26
1620064220000|2021-05-03 17:50:20|1050.4|1046.4|1047.39|1043.39|1050.4|1046.4|1047.25|1043.25|25
1620064230000|2021-05-03 17:50:30|1047.37|1043.37|1046.07|1042.07|1047.37|1043.37|1046.07|1042.07|27
1620064240000|2021-05-03 17:50:40|1045.98|1041.98|1046.2|1042.2|1046.56|1042.56|1045.98|1041.98|18
1620064250000|2021-05-03 17:50:50|1046.04|1042.04|1045.41|1041.41|1046.44|1042.44|1045.41|1041.41|21
1620064260000|2021-05-03 17:51:00|1045.39|1041.39|1043.87|1039.87|1045.39|1041.39|1043.19|1039.19|25
1620064270000|2021-05-03 17:51:10|1043.93|1039.93|1045.65|1041.65|1046.25|1042.25|1043.93|1039.93|27
1620064280000|2021-05-03 17:51:20|1045.7|1041.7|1045.81|1041.81|1046.07|1042.07|1045.41|1041.41|25
1620064290000|2021-05-03 17:51:30|1045.94|1041.94|1045.49|1041.49|1045.94|1041.94|1045.11|1041.11|22
1620064300000|2021-05-03 17:51:40|1045.34|1041.34|1044.82|1040.82|1045.68|1041.68|1044.72|1040.72|25
1620064310000|2021-05-03 17:51:50|1044.83|1040.83|1045.29|1041.29|1045.9|1041.9|1044.83|1040.83|26
1620064320000|2021-05-03 17:52:00|1045.28|1041.28|1044.04|1040.04|1045.28|1041.28|1044.03|1040.03|24
1620064330000|2021-05-03 17:52:10|1044.02|1040.02|1045.26|1041.26|1045.26|1041.26|1043.99|1039.99|26
1620064340000|2021-05-03 17:52:20|1045.49|1041.49|1045.27|1041.27|1045.78|1041.78|1045.27|1041.27|21
1620064350000|2021-05-03 17:52:30|1044.87|1040.87|1044.05|1040.05|1044.87|1040.87|1043.37|1039.37|27
1620064360000|2021-05-03 17:52:40|1043.78|1039.78|1043.43|1039.43|1043.78|1039.78|1043.26|1039.26|24
1620064370000|2021-05-03 17:52:50|1043.42|1039.42|1042.59|1038.59|1043.42|1039.42|1042.57|1038.57|22
1620064380000|2021-05-03 17:53:00|1042.83|1038.83|1043.19|1039.19|1043.68|1039.68|1042.82|1038.82|25
1620064390000|2021-05-03 17:53:10|1043.09|1039.09|1042.87|1038.87|1043.13|1039.13|1042.84|1038.84|18
1620064400000|2021-05-03 17:53:20|1042.91|1038.91|1042.37|1038.37|1042.94|1038.94|1042.32|1038.32|18
1620064410000|2021-05-03 17:53:30|1042.36|1038.36|1042.33|1038.33|1042.46|1038.46|1042.29|1038.29|23
1620064420000|2021-05-03 17:53:40|1042.36|1038.36|1042.06|1038.06|1042.39|1038.39|1042.04|1038.04|17
1620064430000|2021-05-03 17:53:50|1042.04|1038.04|1042.02|1038.02|1042.04|1038.04|1041.99|1037.99|7
1620064440000|2021-05-03 17:54:00|1042.05|1038.05|1041.61|1037.61|1042.05|1038.05|1041.61|1037.61|14
1620064450000|2021-05-03 17:54:10|1041.63|1037.63|1043.1|1039.1|1043.12|1039.12|1041.59|1037.59|25
1620064460000|2021-05-03 17:54:20|1043.13|1039.13|1044.73|1040.73|1045|1041|1043.13|1039.13|26
1620064470000|2021-05-03 17:54:30|1044.76|1040.76|1044.72|1040.72|1044.79|1040.79|1044.43|1040.43|22
1620064480000|2021-05-03 17:54:40|1044.74|1040.74|1044.67|1040.67|1044.75|1040.75|1044.55|1040.55|24
1620064490000|2021-05-03 17:54:50|1044.68|1040.68|1044.76|1040.76|1044.77|1040.77|1043.7|1039.7|27
1620064500000|2021-05-03 17:55:00|1044.8|1040.8|1045.38|1041.38|1045.5|1041.5|1044.8|1040.8|22
1620064510000|2021-05-03 17:55:10|1045.25|1041.25|1044.28|1040.28|1045.25|1041.25|1044.25|1040.25|24
1620064520000|2021-05-03 17:55:20|1044.37|1040.37|1044.19|1040.19|1044.54|1040.54|1044.13|1040.13|22
1620064530000|2021-05-03 17:55:30|1044.17|1040.17|1043.3|1039.3|1044.2|1040.2|1043.16|1039.16|27
1620064540000|2021-05-03 17:55:40|1043.26|1039.26|1043.12|1039.12|1043.46|1039.46|1043.12|1039.12|23
1620064550000|2021-05-03 17:55:50|1043.1|1039.1|1042.3|1038.3|1043.1|1039.1|1042.3|1038.3|22
1620064560000|2021-05-03 17:56:00|1042.12|1038.12|1039.73|1035.73|1042.25|1038.25|1039.73|1035.73|22
1620064570000|2021-05-03 17:56:10|1039.85|1035.85|1041.85|1037.85|1041.87|1037.87|1039.85|1035.85|24
1620064580000|2021-05-03 17:56:20|1041.81|1037.81|1042.94|1038.94|1043.06|1039.06|1041.79|1037.79|25
1620064590000|2021-05-03 17:56:30|1042.9|1038.9|1042.21|1038.21|1042.93|1038.93|1041.6|1037.6|25
1620064600000|2021-05-03 17:56:40|1042.11|1038.11|1041.7|1037.7|1042.34|1038.34|1041.65|1037.65|24
1620064610000|2021-05-03 17:56:50|1041.63|1037.63|1042.35|1038.35|1042.48|1038.48|1041.63|1037.63|26
1620064620000|2021-05-03 17:57:00|1042.36|1038.36|1043.91|1039.91|1044.63|1040.63|1042.36|1038.36|26
1620064630000|2021-05-03 17:57:10|1043.38|1039.38|1043.21|1039.21|1043.93|1039.93|1043.12|1039.12|25
1620064640000|2021-05-03 17:57:20|1043.23|1039.23|1042.79|1038.79|1043.42|1039.42|1042.79|1038.79|20
1620064650000|2021-05-03 17:57:30|1042.8|1038.8|1043.03|1039.03|1043.03|1039.03|1042.68|1038.68|10
1620064660000|2021-05-03 17:57:40|1043.18|1039.18|1043.96|1039.96|1044.46|1040.46|1043.18|1039.18|26
1620064670000|2021-05-03 17:57:50|1043.84|1039.84|1042.93|1038.93|1043.84|1039.84|1042.77|1038.77|25
1620064680000|2021-05-03 17:58:00|1043.01|1039.01|1042.17|1038.17|1043.3|1039.3|1042.1|1038.1|23
1620064690000|2021-05-03 17:58:10|1042.2|1038.2|1041.72|1037.72|1042.26|1038.26|1041.59|1037.59|23
1620064700000|2021-05-03 17:58:20|1041.85|1037.85|1042.34|1038.34|1042.34|1038.34|1041.8|1037.8|19
1620064710000|2021-05-03 17:58:30|1042.39|1038.39|1044.99|1040.99|1044.99|1040.99|1042.24|1038.24|26
1620064720000|2021-05-03 17:58:40|1045|1041|1043.63|1039.63|1045|1041|1043.63|1039.63|24
1620064730000|2021-05-03 17:58:50|1043.65|1039.65|1044.92|1040.92|1044.94|1040.94|1043.43|1039.43|15
1620064740000|2021-05-03 17:59:00|1044.94|1040.94|1043.79|1039.79|1044.97|1040.97|1043.37|1039.37|25
1620064750000|2021-05-03 17:59:10|1043.78|1039.78|1043.87|1039.87|1044.5|1040.5|1043.78|1039.78|24
1620064760000|2021-05-03 17:59:20|1043.83|1039.83|1043.53|1039.53|1043.83|1039.83|1043.21|1039.21|22
1620064770000|2021-05-03 17:59:30|1043.57|1039.57|1042.64|1038.64|1043.57|1039.57|1042.2|1038.2|24
1620064780000|2021-05-03 17:59:40|1042.72|1038.72|1043.38|1039.38|1043.48|1039.48|1042.67|1038.67|22
1620064790000|2021-05-03 17:59:50|1043.4|1039.4|1043.04|1039.04|1043.47|1039.47|1042.87|1038.87|21
1620064800000|2021-05-03 18:00:00|1043.09|1039.09|1041.98|1037.98|1043.37|1039.37|1041.98|1037.98|26
1620064810000|2021-05-03 18:00:10|1041.95|1037.95|1041.77|1037.77|1042.13|1038.13|1041.77|1037.77|25
1620064820000|2021-05-03 18:00:20|1041.78|1037.78|1040.42|1036.42|1041.78|1037.78|1040.42|1036.42|26
1620064830000|2021-05-03 18:00:30|1040.39|1036.39|1041.24|1037.24|1041.35|1037.35|1040.32|1036.32|28
1620064840000|2021-05-03 18:00:40|1041.28|1037.28|1041.22|1037.22|1041.6|1037.6|1040.95|1036.95|25
1620064850000|2021-05-03 18:00:50|1041.26|1037.26|1042.02|1038.02|1042.02|1038.02|1041.2|1037.2|26
1620064860000|2021-05-03 18:01:00|1042.22|1038.22|1041.95|1037.95|1042.78|1038.78|1041.92|1037.92|28
1620064870000|2021-05-03 18:01:10|1041.9|1037.9|1041.46|1037.46|1041.97|1037.97|1041.31|1037.31|20
1620064880000|2021-05-03 18:01:20|1041.53|1037.53|1040.83|1036.83|1041.54|1037.54|1040.79|1036.79|21
1620064890000|2021-05-03 18:01:30|1040.91|1036.91|1041.89|1037.89|1042.4|1038.4|1040.91|1036.91|25
1620064900000|2021-05-03 18:01:40|1041.9|1037.9|1043.62|1039.62|1043.62|1039.62|1041.9|1037.9|24
1620064910000|2021-05-03 18:01:50|1043.89|1039.89|1042.55|1038.55|1043.89|1039.89|1042.37|1038.37|25
1620064920000|2021-05-03 18:02:00|1042.57|1038.57|1043.2|1039.2|1043.2|1039.2|1042.43|1038.43|20
1620064930000|2021-05-03 18:02:10|1043.22|1039.22|1042.72|1038.72|1043.31|1039.31|1042.72|1038.72|23
1620064940000|2021-05-03 18:02:20|1042.64|1038.64|1041.65|1037.65|1042.64|1038.64|1041.41|1037.41|19
1620064950000|2021-05-03 18:02:30|1041.54|1037.54|1042.5|1038.5|1042.55|1038.55|1041.53|1037.53|26
1620064960000|2021-05-03 18:02:40|1042.38|1038.38|1042.7|1038.7|1042.85|1038.85|1042.38|1038.38|24
1620064970000|2021-05-03 18:02:50|1042.81|1038.81|1043.48|1039.48|1043.6|1039.6|1042.77|1038.77|22
1620064980000|2021-05-03 18:03:00|1043.6|1039.6|1044.89|1040.89|1045.04|1041.04|1043.49|1039.49|24
1620064990000|2021-05-03 18:03:10|1044.94|1040.94|1043.79|1039.79|1044.94|1040.94|1043.61|1039.61|27
1620065000000|2021-05-03 18:03:20|1043.77|1039.77|1042.7|1038.7|1043.81|1039.81|1042.5|1038.5|25
1620065010000|2021-05-03 18:03:30|1042.65|1038.65|1042.97|1038.97|1043.11|1039.11|1042.6|1038.6|24
1620065020000|2021-05-03 18:03:40|1042.78|1038.78|1043.36|1039.36|1043.36|1039.36|1042.78|1038.78|22
1620065030000|2021-05-03 18:03:50|1043.35|1039.35|1042.88|1038.88|1043.58|1039.58|1042.79|1038.79|28
1620065040000|2021-05-03 18:04:00|1042.83|1038.83|1042.63|1038.63|1043.05|1039.05|1042.57|1038.57|23
1620065050000|2021-05-03 18:04:10|1042.64|1038.64|1041.76|1037.76|1042.64|1038.64|1041.68|1037.68|21
1620065060000|2021-05-03 18:04:20|1041.97|1037.97|1041.63|1037.63|1042.13|1038.13|1041.6|1037.6|21
1620065070000|2021-05-03 18:04:30|1041.64|1037.64|1042.12|1038.12|1042.18|1038.18|1041.63|1037.63|18
1620065080000|2021-05-03 18:04:40|1042.09|1038.09|1042.56|1038.56|1042.56|1038.56|1041.8|1037.8|22
1620065090000|2021-05-03 18:04:50|1042.55|1038.55|1042.5|1038.5|1042.94|1038.94|1042.47|1038.47|19
1620065100000|2021-05-03 18:05:00|1042.49|1038.49|1042.33|1038.33|1042.52|1038.52|1042.31|1038.31|22
1620065110000|2021-05-03 18:05:10|1042.34|1038.34|1042.27|1038.27|1042.34|1038.34|1042.17|1038.17|24
1620065120000|2021-05-03 18:05:20|1042.25|1038.25|1042.32|1038.32|1042.42|1038.42|1042.23|1038.23|24
1620065130000|2021-05-03 18:05:30|1042.37|1038.37|1042.23|1038.23|1042.37|1038.37|1042.18|1038.18|25
1620065140000|2021-05-03 18:05:40|1042.24|1038.24|1042.82|1038.82|1043.32|1039.32|1042.23|1038.23|26
1620065150000|2021-05-03 18:05:50|1042.9|1038.9|1042.62|1038.62|1042.93|1038.93|1042.62|1038.62|24
1620065160000|2021-05-03 18:06:00|1042.65|1038.65|1042.49|1038.49|1042.89|1038.89|1042.48|1038.48|25
1620065170000|2021-05-03 18:06:10|1042.43|1038.43|1041.82|1037.82|1042.43|1038.43|1041.78|1037.78|27
1620065180000|2021-05-03 18:06:20|1041.89|1037.89|1041.93|1037.93|1042.33|1038.33|1041.89|1037.89|26
1620065190000|2021-05-03 18:06:30|1041.95|1037.95|1041.11|1037.11|1041.95|1037.95|1041.06|1037.06|27
1620065200000|2021-05-03 18:06:40|1041.12|1037.12|1040.97|1036.97|1041.12|1037.12|1040.87|1036.87|15
1620065210000|2021-05-03 18:06:50|1040.94|1036.94|1040.9|1036.9|1041.09|1037.09|1040.85|1036.85|22
1620065220000|2021-05-03 18:07:00|1040.99|1036.99|1041.43|1037.43|1041.67|1037.67|1040.99|1036.99|24
1620065230000|2021-05-03 18:07:10|1041.41|1037.41|1041.33|1037.33|1041.49|1037.49|1041.15|1037.15|25
1620065240000|2021-05-03 18:07:20|1041.29|1037.29|1041.58|1037.58|1041.89|1037.89|1041.29|1037.29|25
1620065250000|2021-05-03 18:07:30|1041.63|1037.63|1042.1|1038.1|1042.12|1038.12|1041.63|1037.63|21
1620065260000|2021-05-03 18:07:40|1042.24|1038.24|1042.22|1038.22|1042.36|1038.36|1042.11|1038.11|19
1620065270000|2021-05-03 18:07:50|1042.25|1038.25|1042.22|1038.22|1042.77|1038.77|1042.17|1038.17|25
1620065280000|2021-05-03 18:08:00|1042.35|1038.35|1041.49|1037.49|1042.35|1038.35|1041.49|1037.49|19
1620065290000|2021-05-03 18:08:10|1041.48|1037.48|1041.67|1037.67|1041.77|1037.77|1041.48|1037.48|13
1620065300000|2021-05-03 18:08:20|1041.68|1037.68|1041.42|1037.42|1041.95|1037.95|1041.42|1037.42|16
1620065310000|2021-05-03 18:08:30|1041.41|1037.41|1041.52|1037.52|1041.54|1037.54|1041.41|1037.41|13
1620065320000|2021-05-03 18:08:40|1041.43|1037.43|1041.43|1037.43|1041.47|1037.47|1041.24|1037.24|17
1620065330000|2021-05-03 18:08:50|1041.45|1037.45|1041.16|1037.16|1041.83|1037.83|1041.15|1037.15|23
1620065340000|2021-05-03 18:09:00|1041.18|1037.18|1041.39|1037.39|1041.39|1037.39|1041.18|1037.18|13
1620065350000|2021-05-03 18:09:10|1041.06|1037.06|1040.34|1036.34|1041.13|1037.13|1040.34|1036.34|24
1620065360000|2021-05-03 18:09:20|1040.31|1036.31|1040.16|1036.16|1040.31|1036.31|1039.69|1035.69|22
1620065370000|2021-05-03 18:09:30|1040.4|1036.4|1040.08|1036.08|1040.5|1036.5|1040.07|1036.07|26
1620065380000|2021-05-03 18:09:40|1040.05|1036.05|1039.38|1035.38|1040.1|1036.1|1039.23|1035.23|23
1620065390000|2021-05-03 18:09:50|1039.34|1035.34|1039.81|1035.81|1039.83|1035.83|1039|1035|28
1620065400000|2021-05-03 18:10:00|1039.83|1035.83|1041.04|1037.04|1041.08|1037.08|1039.83|1035.83|25
1620065410000|2021-05-03 18:10:10|1040.97|1036.97|1040.69|1036.69|1041.17|1037.17|1040.62|1036.62|24
1620065420000|2021-05-03 18:10:20|1040.66|1036.66|1040.89|1036.89|1040.89|1036.89|1040.63|1036.63|18
1620065430000|2021-05-03 18:10:30|1040.87|1036.87|1040.91|1036.91|1041|1037|1040.84|1036.84|19
1620065440000|2021-05-03 18:10:40|1040.97|1036.97|1040.56|1036.56|1040.97|1036.97|1040.5|1036.5|19
1620065450000|2021-05-03 18:10:50|1040.51|1036.51|1040.24|1036.24|1040.56|1036.56|1040.03|1036.03|24
1620065460000|2021-05-03 18:11:00|1040.25|1036.25|1040.15|1036.15|1040.27|1036.27|1040.15|1036.15|18
1620065470000|2021-05-03 18:11:10|1040.16|1036.16|1041.16|1037.16|1041.21|1037.21|1040.16|1036.16|24
1620065480000|2021-05-03 18:11:20|1041.18|1037.18|1041.21|1037.21|1041.23|1037.23|1041|1037|23
1620065490000|2021-05-03 18:11:30|1040.91|1036.91|1041.09|1037.09|1041.09|1037.09|1040.71|1036.71|21
1620065500000|2021-05-03 18:11:40|1041.12|1037.12|1040.41|1036.41|1041.13|1037.13|1040.33|1036.33|23
1620065510000|2021-05-03 18:11:50|1040.47|1036.47|1040.68|1036.68|1040.68|1036.68|1040.23|1036.23|15
1620065520000|2021-05-03 18:12:00|1040.69|1036.69|1040.37|1036.37|1040.7|1036.7|1040.37|1036.37|13
1620065530000|2021-05-03 18:12:10|1040.38|1036.38|1040.38|1036.38|1040.38|1036.38|1040.28|1036.28|12
1620065540000|2021-05-03 18:12:20|1040.37|1036.37|1040.84|1036.84|1040.85|1036.85|1040.21|1036.21|17
1620065550000|2021-05-03 18:12:30|1040.85|1036.85|1041.05|1037.05|1041.43|1037.43|1040.85|1036.85|21
1620065560000|2021-05-03 18:12:40|1040.98|1036.98|1040.98|1036.98|1041.03|1037.03|1040.57|1036.57|19
1620065570000|2021-05-03 18:12:50|1041|1037|1040.27|1036.27|1041|1037|1040.14|1036.14|21
1620065580000|2021-05-03 18:13:00|1040.26|1036.26|1040.48|1036.48|1040.5|1036.5|1040.26|1036.26|14
1620065590000|2021-05-03 18:13:10|1040.53|1036.53|1040.53|1036.53|1040.56|1036.56|1040.52|1036.52|8
1620065600000|2021-05-03 18:13:20|1040.39|1036.39|1040.13|1036.13|1040.39|1036.39|1040.1|1036.1|17
1620065610000|2021-05-03 18:13:30|1040.1|1036.1|1039.98|1035.98|1040.13|1036.13|1039.95|1035.95|10
1620065620000|2021-05-03 18:13:40|1040.07|1036.07|1040.17|1036.17|1040.17|1036.17|1040.07|1036.07|9
1620065630000|2021-05-03 18:13:50|1040.14|1036.14|1039.54|1035.54|1040.14|1036.14|1039.42|1035.42|19
1620065640000|2021-05-03 18:14:00|1039.52|1035.52|1039.19|1035.19|1039.7|1035.7|1039.19|1035.19|22
1620065650000|2021-05-03 18:14:10|1039.2|1035.2|1039.11|1035.11|1039.2|1035.2|1039.08|1035.08|10
1620065660000|2021-05-03 18:14:20|1039.16|1035.16|1039.47|1035.47|1039.49|1035.49|1039.11|1035.11|22
1620065670000|2021-05-03 18:14:30|1039.46|1035.46|1039.29|1035.29|1039.46|1035.46|1039.11|1035.11|25
1620065680000|2021-05-03 18:14:40|1039.25|1035.25|1039.34|1035.34|1039.58|1035.58|1039.21|1035.21|23
1620065690000|2021-05-03 18:14:50|1039.48|1035.48|1039.16|1035.16|1039.5|1035.5|1039.13|1035.13|13
1620065700000|2021-05-03 18:15:00|1039.13|1035.13|1038.43|1034.43|1039.13|1035.13|1038.43|1034.43|20
1620065710000|2021-05-03 18:15:10|1038.44|1034.44|1039.27|1035.27|1039.29|1035.29|1038.44|1034.44|17
1620065720000|2021-05-03 18:15:20|1039.38|1035.38|1039.15|1035.15|1039.72|1035.72|1039.15|1035.15|24
1620065730000|2021-05-03 18:15:30|1039.16|1035.16|1039.86|1035.86|1040.08|1036.08|1039.15|1035.15|17
1620065740000|2021-05-03 18:15:40|1040.09|1036.09|1039.92|1035.92|1040.09|1036.09|1039.85|1035.85|16
1620065750000|2021-05-03 18:15:50|1039.95|1035.95|1039.99|1035.99|1040.11|1036.11|1039.93|1035.93|15
1620065760000|2021-05-03 18:16:00|1039.98|1035.98|1039.64|1035.64|1039.98|1035.98|1039.6|1035.6|18
1620065770000|2021-05-03 18:16:10|1039.63|1035.63|1039.72|1035.72|1039.72|1035.72|1039.63|1035.63|13
1620065780000|2021-05-03 18:16:20|1039.71|1035.71|1039.74|1035.74|1039.77|1035.77|1039.71|1035.71|10
1620065790000|2021-05-03 18:16:30|1039.72|1035.72|1039.61|1035.61|1039.77|1035.77|1039.6|1035.6|16
1620065800000|2021-05-03 18:16:40|1039.62|1035.62|1039.35|1035.35|1039.68|1035.68|1039.17|1035.17|23
1620065810000|2021-05-03 18:16:50|1039.36|1035.36|1039.2|1035.2|1039.39|1035.39|1039.07|1035.07|14
1620065820000|2021-05-03 18:17:00|1039.09|1035.09|1039.22|1035.22|1039.22|1035.22|1038.83|1034.83|16
1620065830000|2021-05-03 18:17:10|1039.27|1035.27|1039.17|1035.17|1039.28|1035.28|1039.1|1035.1|18
1620065840000|2021-05-03 18:17:20|1039.09|1035.09|1039.05|1035.05|1039.13|1035.13|1038.91|1034.91|18
1620065850000|2021-05-03 18:17:30|1039.12|1035.12|1039.25|1035.25|1039.28|1035.28|1039.05|1035.05|11
1620065860000|2021-05-03 18:17:40|1039.31|1035.31|1039.7|1035.7|1039.81|1035.81|1039.31|1035.31|14
1620065870000|2021-05-03 18:17:50|1039.72|1035.72|1039.5|1035.5|1039.81|1035.81|1039.48|1035.48|19
1620065880000|2021-05-03 18:18:00|1039.51|1035.51|1039.99|1035.99|1040.38|1036.38|1039.51|1035.51|20
1620065890000|2021-05-03 18:18:10|1040.21|1036.21|1039.92|1035.92|1040.23|1036.23|1039.67|1035.67|17
1620065900000|2021-05-03 18:18:20|1039.85|1035.85|1039.66|1035.66|1039.85|1035.85|1039.53|1035.53|20
1620065910000|2021-05-03 18:18:30|1039.65|1035.65|1039.71|1035.71|1039.71|1035.71|1039.64|1035.64|13
1620065920000|2021-05-03 18:18:40|1039.7|1035.7|1039.28|1035.28|1039.71|1035.71|1039.28|1035.28|15
1620065930000|2021-05-03 18:18:50|1039.25|1035.25|1039.4|1035.4|1039.57|1035.57|1039.13|1035.13|14
1620065940000|2021-05-03 18:19:00|1039.28|1035.28|1039.15|1035.15|1039.34|1035.34|1039.15|1035.15|11
1620065950000|2021-05-03 18:19:10|1039.16|1035.16|1038.9|1034.9|1039.16|1035.16|1038.9|1034.9|16
1620065960000|2021-05-03 18:19:20|1038.92|1034.92|1038.94|1034.94|1038.95|1034.95|1038.88|1034.88|11
1620065970000|2021-05-03 18:19:30|1038.87|1034.87|1038.31|1034.31|1038.92|1034.92|1038.31|1034.31|13
1620065980000|2021-05-03 18:19:40|1038.3|1034.3|1038.05|1034.05|1038.3|1034.3|1037.5|1033.5|21
1620065990000|2021-05-03 18:19:50|1038.13|1034.13|1036.76|1032.76|1038.13|1034.13|1036.76|1032.76|21
1620066000000|2021-05-03 18:20:00|1036.77|1032.77|1035.77|1031.77|1036.77|1032.77|1035.77|1031.77|25
1620066010000|2021-05-03 18:20:10|1035.79|1031.79|1034.39|1030.39|1035.79|1031.79|1034.39|1030.39|27
1620066020000|2021-05-03 18:20:20|1034.31|1030.31|1034.61|1030.61|1034.88|1030.88|1034.31|1030.31|21
1620066030000|2021-05-03 18:20:30|1034.51|1030.51|1034.59|1030.59|1034.6|1030.6|1034.11|1030.11|22
1620066040000|2021-05-03 18:20:40|1034.62|1030.62|1035.37|1031.37|1035.37|1031.37|1034.51|1030.51|27
1620066050000|2021-05-03 18:20:50|1035.39|1031.39|1035.09|1031.09|1035.65|1031.65|1034.73|1030.73|20
1620066060000|2021-05-03 18:21:00|1035.38|1031.38|1035.71|1031.71|1035.71|1031.71|1034.97|1030.97|26
1620066070000|2021-05-03 18:21:10|1035.49|1031.49|1036.65|1032.65|1036.65|1032.65|1035.49|1031.49|24
1620066080000|2021-05-03 18:21:20|1037.02|1033.02|1037.45|1033.45|1037.47|1033.47|1037.02|1033.02|21
1620066090000|2021-05-03 18:21:30|1037.47|1033.47|1037.68|1033.68|1037.68|1033.68|1037.33|1033.33|17
1620066100000|2021-05-03 18:21:40|1037.7|1033.7|1037.21|1033.21|1037.79|1033.79|1037.21|1033.21|21
1620066110000|2021-05-03 18:21:50|1037.09|1033.09|1036.91|1032.91|1037.2|1033.2|1036.54|1032.54|22
1620066120000|2021-05-03 18:22:00|1036.94|1032.94|1036.91|1032.91|1036.96|1032.96|1036.88|1032.88|19
1620066130000|2021-05-03 18:22:10|1036.9|1032.9|1036.95|1032.95|1037|1033|1036.88|1032.88|14
1620066140000|2021-05-03 18:22:20|1037.23|1033.23|1036.56|1032.56|1037.31|1033.31|1036.47|1032.47|26
1620066150000|2021-05-03 18:22:30|1036.58|1032.58|1036.15|1032.15|1036.58|1032.58|1035.93|1031.93|16
1620066160000|2021-05-03 18:22:40|1036.16|1032.16|1036.52|1032.52|1036.66|1032.66|1036.15|1032.15|18
1620066170000|2021-05-03 18:22:50|1036.51|1032.51|1036.52|1032.52|1036.55|1032.55|1036.35|1032.35|19
1620066180000|2021-05-03 18:23:00|1036.48|1032.48|1036.43|1032.43|1036.53|1032.53|1036.22|1032.22|22
1620066190000|2021-05-03 18:23:10|1036.44|1032.44|1037.13|1033.13|1037.16|1033.16|1036.44|1032.44|24
1620066200000|2021-05-03 18:23:20|1037.04|1033.04|1036.97|1032.97|1037.36|1033.36|1036.95|1032.95|14
1620066210000|2021-05-03 18:23:30|1036.95|1032.95|1036.97|1032.97|1036.97|1032.97|1036.49|1032.49|20
1620066220000|2021-05-03 18:23:40|1036.99|1032.99|1036.82|1032.82|1037.25|1033.25|1036.81|1032.81|18
1620066230000|2021-05-03 18:23:50|1036.73|1032.73|1036.7|1032.7|1036.87|1032.87|1036.67|1032.67|18
1620066240000|2021-05-03 18:24:00|1036.72|1032.72|1036.51|1032.51|1036.72|1032.72|1036.36|1032.36|18
1620066250000|2021-05-03 18:24:10|1036.17|1032.17|1036.19|1032.19|1036.19|1032.19|1035.97|1031.97|18
1620066260000|2021-05-03 18:24:20|1036.23|1032.23|1035.63|1031.63|1036.24|1032.24|1035.63|1031.63|23
1620066270000|2021-05-03 18:24:30|1035.59|1031.59|1035.69|1031.69|1035.78|1031.78|1035.56|1031.56|19
1620066280000|2021-05-03 18:24:40|1035.64|1031.64|1035.65|1031.65|1035.7|1031.7|1035.59|1031.59|20
1620066290000|2021-05-03 18:24:50|1035.7|1031.7|1034.99|1030.99|1035.83|1031.83|1034.96|1030.96|18
1620066300000|2021-05-03 18:25:00|1034.94|1030.94|1034.7|1030.7|1034.94|1030.94|1034.53|1030.53|24
1620066310000|2021-05-03 18:25:10|1034.63|1030.63|1032.67|1028.67|1034.65|1030.65|1032.38|1028.38|24
1620066320000|2021-05-03 18:25:20|1032.37|1028.37|1032.56|1028.56|1032.79|1028.79|1032.37|1028.37|22
1620066330000|2021-05-03 18:25:30|1032.54|1028.54|1032.31|1028.31|1032.8|1028.8|1032.18|1028.18|24
1620066340000|2021-05-03 18:25:40|1032.21|1028.21|1032.62|1028.62|1032.7|1028.7|1031.96|1027.96|21
1620066350000|2021-05-03 18:25:50|1032.61|1028.61|1032.35|1028.35|1032.68|1028.68|1032.25|1028.25|16
1620066360000|2021-05-03 18:26:00|1032.33|1028.33|1032.47|1028.47|1032.61|1028.61|1032.33|1028.33|21
1620066370000|2021-05-03 18:26:10|1032.5|1028.5|1032.06|1028.06|1032.52|1028.52|1032.03|1028.03|19
1620066380000|2021-05-03 18:26:20|1032.09|1028.09|1032.33|1028.33|1032.49|1028.49|1032.09|1028.09|15
1620066390000|2021-05-03 18:26:30|1032.31|1028.31|1032.35|1028.35|1032.4|1028.4|1032.31|1028.31|12
1620066400000|2021-05-03 18:26:40|1032.38|1028.38|1032.32|1028.32|1032.6|1028.6|1032.21|1028.21|21
1620066410000|2021-05-03 18:26:50|1032.29|1028.29|1032.22|1028.22|1032.42|1028.42|1032.15|1028.15|20
1620066420000|2021-05-03 18:27:00|1032.24|1028.24|1032.95|1028.95|1032.95|1028.95|1032.22|1028.22|15
1620066430000|2021-05-03 18:27:10|1032.94|1028.94|1034.37|1030.37|1034.64|1030.64|1032.92|1028.92|20
1620066440000|2021-05-03 18:27:20|1034.35|1030.35|1034.37|1030.37|1034.72|1030.72|1034.32|1030.32|23
1620066450000|2021-05-03 18:27:30|1034.33|1030.33|1034.48|1030.48|1034.53|1030.53|1034.13|1030.13|21
1620066460000|2021-05-03 18:27:40|1034.47|1030.47|1033.94|1029.94|1034.5|1030.5|1033.75|1029.75|25
1620066470000|2021-05-03 18:27:50|1033.96|1029.96|1034.01|1030.01|1034.53|1030.53|1033.9|1029.9|27
1620066480000|2021-05-03 18:28:00|1034.04|1030.04|1034.23|1030.23|1034.31|1030.31|1033.48|1029.48|26
1620066490000|2021-05-03 18:28:10|1034.34|1030.34|1034.57|1030.57|1034.68|1030.68|1034.34|1030.34|19
1620066500000|2021-05-03 18:28:20|1034.58|1030.58|1034.32|1030.32|1034.64|1030.64|1034.32|1030.32|22
1620066510000|2021-05-03 18:28:30|1034.3|1030.3|1034.87|1030.87|1034.87|1030.87|1034.3|1030.3|14
1620066520000|2021-05-03 18:28:40|1034.88|1030.88|1034.67|1030.67|1034.94|1030.94|1034.67|1030.67|20
1620066530000|2021-05-03 18:28:50|1034.64|1030.64|1034.77|1030.77|1034.81|1030.81|1034.34|1030.34|26
1620066540000|2021-05-03 18:29:00|1034.83|1030.83|1034.78|1030.78|1034.86|1030.86|1034.78|1030.78|10
1620066550000|2021-05-03 18:29:10|1034.8|1030.8|1034.58|1030.58|1035|1031|1034.56|1030.56|20
1620066560000|2021-05-03 18:29:20|1034.51|1030.51|1034.73|1030.73|1034.73|1030.73|1034.17|1030.17|22
1620066570000|2021-05-03 18:29:30|1034.72|1030.72|1034.42|1030.42|1034.74|1030.74|1034.24|1030.24|24
1620066580000|2021-05-03 18:29:40|1034.34|1030.34|1034.36|1030.36|1034.44|1030.44|1034.18|1030.18|16
1620066590000|2021-05-03 18:29:50|1034.37|1030.37|1034.34|1030.34|1034.66|1030.66|1034.3|1030.3|19
1620066600000|2021-05-03 18:30:00|1034.31|1030.31|1034.32|1030.32|1034.38|1030.38|1034.26|1030.26|19
1620066610000|2021-05-03 18:30:10|1034.31|1030.31|1034.89|1030.89|1034.89|1030.89|1034.29|1030.29|23
1620066620000|2021-05-03 18:30:20|1034.9|1030.9|1035.03|1031.03|1035.09|1031.09|1034.76|1030.76|24
1620066630000|2021-05-03 18:30:30|1034.98|1030.98|1034.62|1030.62|1035.07|1031.07|1034.52|1030.52|24
1620066640000|2021-05-03 18:30:40|1034.65|1030.65|1034.66|1030.66|1034.71|1030.71|1034.59|1030.59|18
1620066650000|2021-05-03 18:30:50|1034.7|1030.7|1034.89|1030.89|1035|1031|1034.66|1030.66|20
1620066660000|2021-05-03 18:31:00|1034.86|1030.86|1034.88|1030.88|1034.9|1030.9|1034.74|1030.74|15
1620066670000|2021-05-03 18:31:10|1034.83|1030.83|1035.72|1031.72|1035.73|1031.73|1034.73|1030.73|24
1620066680000|2021-05-03 18:31:20|1035.73|1031.73|1036.74|1032.74|1036.74|1032.74|1035.62|1031.62|22
1620066690000|2021-05-03 18:31:30|1036.75|1032.75|1037|1033|1037.11|1033.11|1036.75|1032.75|22
1620066700000|2021-05-03 18:31:40|1037.08|1033.08|1037.34|1033.34|1037.34|1033.34|1037.08|1033.08|17
1620066710000|2021-05-03 18:31:50|1037.31|1033.31|1037.25|1033.25|1037.51|1033.51|1037.18|1033.18|20
1620066720000|2021-05-03 18:32:00|1037.34|1033.34|1037.49|1033.49|1037.53|1033.53|1037.12|1033.12|22
1620066730000|2021-05-03 18:32:10|1037.7|1033.7|1037.29|1033.29|1037.7|1033.7|1037.29|1033.29|14
1620066740000|2021-05-03 18:32:20|1037.36|1033.36|1038.15|1034.15|1038.23|1034.23|1036.73|1032.73|24
1620066750000|2021-05-03 18:32:30|1038.16|1034.16|1038.12|1034.12|1038.5|1034.5|1038.12|1034.12|23
1620066760000|2021-05-03 18:32:40|1038.04|1034.04|1038.27|1034.27|1038.38|1034.38|1037.99|1033.99|24
1620066770000|2021-05-03 18:32:50|1038.19|1034.19|1038.17|1034.17|1038.4|1034.4|1038.11|1034.11|23
1620066780000|2021-05-03 18:33:00|1038.23|1034.23|1037.12|1033.12|1038.47|1034.47|1037.01|1033.01|22
1620066790000|2021-05-03 18:33:10|1037.03|1033.03|1036.65|1032.65|1037.03|1033.03|1036.62|1032.62|19
1620066800000|2021-05-03 18:33:20|1036.66|1032.66|1036.22|1032.22|1036.66|1032.66|1036.07|1032.07|20
1620066810000|2021-05-03 18:33:30|1036.27|1032.27|1037.82|1033.82|1037.82|1033.82|1036.24|1032.24|26
1620066820000|2021-05-03 18:33:40|1037.64|1033.64|1037.36|1033.36|1037.73|1033.73|1037.15|1033.15|23
1620066830000|2021-05-03 18:33:50|1037.62|1033.62|1036.47|1032.47|1037.63|1033.63|1036.05|1032.05|24
1620066840000|2021-05-03 18:34:00|1036.37|1032.37|1036.27|1032.27|1036.42|1032.42|1036.18|1032.18|20
1620066850000|2021-05-03 18:34:10|1036.18|1032.18|1036.28|1032.28|1036.28|1032.28|1036.18|1032.18|9
1620066860000|2021-05-03 18:34:20|1036.37|1032.37|1036.59|1032.59|1036.79|1032.79|1036.36|1032.36|24
1620066870000|2021-05-03 18:34:30|1036.58|1032.58|1036.33|1032.33|1036.58|1032.58|1036.27|1032.27|17
1620066880000|2021-05-03 18:34:40|1036.28|1032.28|1036.17|1032.17|1036.43|1032.43|1036.17|1032.17|17
1620066890000|2021-05-03 18:34:50|1036.09|1032.09|1034.94|1030.94|1036.09|1032.09|1034.79|1030.79|19
1620066900000|2021-05-03 18:35:00|1034.92|1030.92|1034.76|1030.76|1034.92|1030.92|1034.5|1030.5|18
1620066910000|2021-05-03 18:35:10|1034.71|1030.71|1033.91|1029.91|1034.72|1030.72|1033.91|1029.91|24
1620066920000|2021-05-03 18:35:20|1033.86|1029.86|1033.9|1029.9|1034.12|1030.12|1033.86|1029.86|21
1620066930000|2021-05-03 18:35:30|1033.91|1029.91|1033.7|1029.7|1033.93|1029.93|1033.63|1029.63|18
1620066940000|2021-05-03 18:35:40|1033.79|1029.79|1033.42|1029.42|1033.88|1029.88|1033.42|1029.42|21
1620066950000|2021-05-03 18:35:50|1033.43|1029.43|1033.48|1029.48|1033.56|1029.56|1033.25|1029.25|20
1620066960000|2021-05-03 18:36:00|1033.49|1029.49|1033.76|1029.76|1033.8|1029.8|1033.45|1029.45|14
1620066970000|2021-05-03 18:36:10|1033.78|1029.78|1033.47|1029.47|1033.84|1029.84|1033.47|1029.47|15
1620066980000|2021-05-03 18:36:20|1033.39|1029.39|1033.76|1029.76|1033.76|1029.76|1033.22|1029.22|17
1620066990000|2021-05-03 18:36:30|1033.9|1029.9|1034.23|1030.23|1034.23|1030.23|1033.79|1029.79|18
1620067000000|2021-05-03 18:36:40|1034.28|1030.28|1034.53|1030.53|1034.74|1030.74|1034.24|1030.24|20
1620067010000|2021-05-03 18:36:50|1034.72|1030.72|1034.72|1030.72|1034.78|1030.78|1034.31|1030.31|20
1620067020000|2021-05-03 18:37:00|1034.71|1030.71|1034.49|1030.49|1034.71|1030.71|1034.49|1030.49|15
1620067030000|2021-05-03 18:37:10|1034.54|1030.54|1034.69|1030.69|1034.78|1030.78|1034.54|1030.54|11
1620067040000|2021-05-03 18:37:20|1034.48|1030.48|1034.16|1030.16|1034.48|1030.48|1034.08|1030.08|20
1620067050000|2021-05-03 18:37:30|1034.1|1030.1|1034.23|1030.23|1034.23|1030.23|1034.1|1030.1|11
1620067060000|2021-05-03 18:37:40|1034.28|1030.28|1034.87|1030.87|1034.87|1030.87|1034.28|1030.28|25
1620067070000|2021-05-03 18:37:50|1034.88|1030.88|1034.91|1030.91|1034.91|1030.91|1034.88|1030.88|3
1620067080000|2021-05-03 18:38:00|1034.88|1030.88|1034.88|1030.88|1034.91|1030.91|1034.88|1030.88|5
1620067090000|2021-05-03 18:38:10|1034.91|1030.91|1035.24|1031.24|1035.32|1031.32|1034.91|1030.91|20
1620067100000|2021-05-03 18:38:20|1035.16|1031.16|1035.16|1031.16|1035.55|1031.55|1035.05|1031.05|19
1620067110000|2021-05-03 18:38:30|1035.17|1031.17|1035.28|1031.28|1035.55|1031.55|1035.17|1031.17|16
1620067120000|2021-05-03 18:38:40|1035.26|1031.26|1035.28|1031.28|1035.48|1031.48|1035.26|1031.26|17
1620067130000|2021-05-03 18:38:50|1035.27|1031.27|1035.24|1031.24|1035.38|1031.38|1035.12|1031.12|20
1620067140000|2021-05-03 18:39:00|1035.18|1031.18|1034.83|1030.83|1035.32|1031.32|1034.71|1030.71|22
1620067150000|2021-05-03 18:39:10|1034.84|1030.84|1035.01|1031.01|1035.27|1031.27|1034.84|1030.84|25
1620067160000|2021-05-03 18:39:20|1034.99|1030.99|1034.76|1030.76|1035.04|1031.04|1034.72|1030.72|20
1620067170000|2021-05-03 18:39:30|1034.68|1030.68|1034.6|1030.6|1034.89|1030.89|1034.42|1030.42|24
1620067180000|2021-05-03 18:39:40|1034.58|1030.58|1034.63|1030.63|1034.63|1030.63|1034.51|1030.51|17
1620067190000|2021-05-03 18:39:50|1034.62|1030.62|1034.64|1030.64|1035.04|1031.04|1034.62|1030.62|21
1620067200000|2021-05-03 18:40:00|1034.42|1030.42|1035.5|1031.5|1035.5|1031.5|1034.42|1030.42|22
1620067210000|2021-05-03 18:40:10|1035.52|1031.52|1035.49|1031.49|1035.98|1031.98|1035.49|1031.49|22
1620067220000|2021-05-03 18:40:20|1035.38|1031.38|1035.44|1031.44|1035.44|1031.44|1035.17|1031.17|16
1620067230000|2021-05-03 18:40:30|1035.45|1031.45|1035.62|1031.62|1035.83|1031.83|1035.45|1031.45|21
1620067240000|2021-05-03 18:40:40|1035.63|1031.63|1034.82|1030.82|1035.65|1031.65|1034.82|1030.82|21
1620067250000|2021-05-03 18:40:50|1034.74|1030.74|1034.75|1030.75|1034.81|1030.81|1034.66|1030.66|11
1620067260000|2021-05-03 18:41:00|1034.78|1030.78|1034.65|1030.65|1034.78|1030.78|1034.65|1030.65|4
1620067270000|2021-05-03 18:41:10|1034.71|1030.71|1034.93|1030.93|1035.04|1031.04|1034.71|1030.71|8
1620067280000|2021-05-03 18:41:20|1034.9|1030.9|1034.54|1030.54|1034.9|1030.9|1034.54|1030.54|5
1620067290000|2021-05-03 18:41:30|1034.67|1030.67|1034.73|1030.73|1034.77|1030.77|1034.56|1030.56|7
1620067300000|2021-05-03 18:41:40|1034.51|1030.51|1034.52|1030.52|1034.79|1030.79|1034.48|1030.48|9
1620067310000|2021-05-03 18:41:50|1034.55|1030.55|1034.99|1030.99|1035.06|1031.06|1034.55|1030.55|12
1620067320000|2021-05-03 18:42:00|1034.93|1030.93|1034.92|1030.92|1034.94|1030.94|1034.91|1030.91|13
1620067330000|2021-05-03 18:42:10|1034.95|1030.95|1034.37|1030.37|1034.96|1030.96|1034.37|1030.37|12
1620067340000|2021-05-03 18:42:20|1034.34|1030.34|1035.01|1031.01|1035.01|1031.01|1034.34|1030.34|8
1620067350000|2021-05-03 18:42:30|1035.02|1031.02|1034.95|1030.95|1035.35|1031.35|1034.76|1030.76|12
1620067360000|2021-05-03 18:42:40|1034.82|1030.82|1034.49|1030.49|1034.89|1030.89|1034.49|1030.49|14
1620067370000|2021-05-03 18:42:50|1034.54|1030.54|1034.61|1030.61|1034.61|1030.61|1034.53|1030.53|11
1620067380000|2021-05-03 18:43:00|1034.65|1030.65|1034.33|1030.33|1034.68|1030.68|1034.3|1030.3|8
1620067390000|2021-05-03 18:43:10|1034.36|1030.36|1034.36|1030.36|1034.36|1030.36|1034.36|1030.36|1
1620067400000|2021-05-03 18:43:20|1034.39|1030.39|1034.39|1030.39|1034.42|1030.42|1034.39|1030.39|3
1620067410000|2021-05-03 18:43:30|1034.42|1030.42|1034.42|1030.42|1034.42|1030.42|1034.42|1030.42|1
1620067420000|2021-05-03 18:43:40|1034.39|1030.39|1034.28|1030.28|1034.39|1030.39|1034.28|1030.28|4
1620067430000|2021-05-03 18:43:50|1034.3|1030.3|1034.28|1030.28|1034.3|1030.3|1034.28|1030.28|4
1620067440000|2021-05-03 18:44:00|1034.3|1030.3|1034.18|1030.18|1034.31|1030.31|1034.18|1030.18|10
1620067450000|2021-05-03 18:44:10|1034.06|1030.06|1034.44|1030.44|1034.44|1030.44|1034.06|1030.06|9
1620067460000|2021-05-03 18:44:20|1034.49|1030.49|1034.31|1030.31|1034.52|1030.52|1034.31|1030.31|7
1620067470000|2021-05-03 18:44:30|1034.34|1030.34|1034.44|1030.44|1034.44|1030.44|1034.34|1030.34|10
1620067480000|2021-05-03 18:44:40|1034.45|1030.45|1034.47|1030.47|1034.47|1030.47|1034.45|1030.45|8
1620067490000|2021-05-03 18:44:50|1034.46|1030.46|1034.47|1030.47|1034.47|1030.47|1034.46|1030.46|2
1620067500000|2021-05-03 18:45:00|1034.56|1030.56|1034.39|1030.39|1034.56|1030.56|1034.35|1030.35|12
1620067510000|2021-05-03 18:45:10|1034.42|1030.42|1035.14|1031.14|1035.14|1031.14|1034.42|1030.42|6
1620067520000|2021-05-03 18:45:20|1035.36|1031.36|1035.73|1031.73|1035.83|1031.83|1035.36|1031.36|10
1620067530000|2021-05-03 18:45:30|1035.74|1031.74|1035.81|1031.81|1035.96|1031.96|1035.74|1031.74|11
1620067540000|2021-05-03 18:45:40|1035.52|1031.52|1035.85|1031.85|1035.85|1031.85|1035.51|1031.51|11
1620067550000|2021-05-03 18:45:50|1035.67|1031.67|1035.43|1031.43|1035.74|1031.74|1035.25|1031.25|8
1620067560000|2021-05-03 18:46:00|1035.59|1031.59|1034.67|1030.67|1035.92|1031.92|1034.67|1030.67|16
1620067570000|2021-05-03 18:46:10|1034.61|1030.61|1034.38|1030.38|1034.61|1030.61|1034.34|1030.34|9
1620067580000|2021-05-03 18:46:20|1034.36|1030.36|1034.4|1030.4|1034.42|1030.42|1034.33|1030.33|9
1620067590000|2021-05-03 18:46:30|1034.34|1030.34|1033.94|1029.94|1034.39|1030.39|1033.93|1029.93|10
1620067600000|2021-05-03 18:46:40|1033.95|1029.95|1033.52|1029.52|1033.95|1029.95|1033.51|1029.51|20
1620067610000|2021-05-03 18:46:50|1033.49|1029.49|1033.32|1029.32|1033.67|1029.67|1033.27|1029.27|9
1620067620000|2021-05-03 18:47:00|1033.39|1029.39|1033.6|1029.6|1033.65|1029.65|1033.38|1029.38|19
1620067630000|2021-05-03 18:47:10|1033.67|1029.67|1033.28|1029.28|1033.68|1029.68|1033.16|1029.16|14
1620067640000|2021-05-03 18:47:20|1033.24|1029.24|1033.16|1029.16|1033.31|1029.31|1033.16|1029.16|13
1620067650000|2021-05-03 18:47:30|1033.3|1029.3|1033.15|1029.15|1033.39|1029.39|1033.14|1029.14|16
1620067660000|2021-05-03 18:47:40|1033.14|1029.14|1033.05|1029.05|1033.14|1029.14|1032.89|1028.89|16
1620067670000|2021-05-03 18:47:50|1033.07|1029.07|1032.94|1028.94|1033.13|1029.13|1032.86|1028.86|19
1620067680000|2021-05-03 18:48:00|1032.92|1028.92|1033|1029|1033.09|1029.09|1032.92|1028.92|15
1620067690000|2021-05-03 18:48:10|1033.05|1029.05|1033.01|1029.01|1033.08|1029.08|1032.91|1028.91|15
1620067700000|2021-05-03 18:48:20|1032.95|1028.95|1032.9|1028.9|1033.08|1029.08|1032.9|1028.9|13
1620067710000|2021-05-03 18:48:30|1032.96|1028.96|1033.61|1029.61|1033.72|1029.72|1032.9|1028.9|21
1620067720000|2021-05-03 18:48:40|1033.63|1029.63|1033.5|1029.5|1033.68|1029.68|1033.49|1029.49|20
1620067730000|2021-05-03 18:48:50|1033.49|1029.49|1033.39|1029.39|1033.57|1029.57|1033.39|1029.39|20
1620067740000|2021-05-03 18:49:00|1033.26|1029.26|1033.43|1029.43|1033.43|1029.43|1033.26|1029.26|9
1620067750000|2021-05-03 18:49:10|1033.33|1029.33|1033.66|1029.66|1033.69|1029.69|1033.33|1029.33|11
1620067760000|2021-05-03 18:49:20|1033.68|1029.68|1033.87|1029.87|1033.87|1029.87|1033.65|1029.65|15
1620067770000|2021-05-03 18:49:30|1033.93|1029.93|1034.26|1030.26|1034.43|1030.43|1033.93|1029.93|19
1620067780000|2021-05-03 18:49:40|1034.28|1030.28|1034.1|1030.1|1034.41|1030.41|1033.99|1029.99|25
1620067790000|2021-05-03 18:49:50|1034.18|1030.18|1034.22|1030.22|1034.43|1030.43|1034.04|1030.04|24
1620067800000|2021-05-03 18:50:00|1034.2|1030.2|1033.64|1029.64|1034.33|1030.33|1033.63|1029.63|27
1620067810000|2021-05-03 18:50:10|1033.57|1029.57|1034.3|1030.3|1034.3|1030.3|1033.53|1029.53|24
1620067820000|2021-05-03 18:50:20|1033.99|1029.99|1033.87|1029.87|1034.14|1030.14|1033.76|1029.76|24
1620067830000|2021-05-03 18:50:30|1033.85|1029.85|1033.87|1029.87|1033.89|1029.89|1033.81|1029.81|21
1620067840000|2021-05-03 18:50:40|1033.83|1029.83|1033.63|1029.63|1033.86|1029.86|1033.53|1029.53|25
1620067850000|2021-05-03 18:50:50|1033.62|1029.62|1033.21|1029.21|1033.7|1029.7|1033.13|1029.13|22
1620067860000|2021-05-03 18:51:00|1033.25|1029.25|1033.63|1029.63|1033.63|1029.63|1033.21|1029.21|13
1620067870000|2021-05-03 18:51:10|1033.6|1029.6|1033.98|1029.98|1033.98|1029.98|1033.6|1029.6|16
1620067880000|2021-05-03 18:51:20|1033.95|1029.95|1033.36|1029.36|1034.08|1030.08|1033.3|1029.3|23
1620067890000|2021-05-03 18:51:30|1033.46|1029.46|1033.12|1029.12|1033.53|1029.53|1033.12|1029.12|21
1620067900000|2021-05-03 18:51:40|1033.14|1029.14|1033.14|1029.14|1033.14|1029.14|1033.13|1029.13|3
1620067910000|2021-05-03 18:51:50|1033.13|1029.13|1033.41|1029.41|1033.42|1029.42|1033.13|1029.13|16
1620067920000|2021-05-03 18:52:00|1033.5|1029.5|1033.23|1029.23|1033.7|1029.7|1033.23|1029.23|19
1620067930000|2021-05-03 18:52:10|1033.36|1029.36|1033.04|1029.04|1033.43|1029.43|1033.03|1029.03|16
1620067940000|2021-05-03 18:52:20|1033.03|1029.03|1033.08|1029.08|1033.08|1029.08|1032.89|1028.89|17
1620067950000|2021-05-03 18:52:30|1033.11|1029.11|1032.89|1028.89|1033.11|1029.11|1032.89|1028.89|17
1620067960000|2021-05-03 18:52:40|1032.98|1028.98|1032.94|1028.94|1033.03|1029.03|1032.94|1028.94|10
1620067970000|2021-05-03 18:52:50|1032.95|1028.95|1032.84|1028.84|1033.05|1029.05|1032.8|1028.8|12
1620067980000|2021-05-03 18:53:00|1032.83|1028.83|1033.29|1029.29|1033.46|1029.46|1032.81|1028.81|19
1620067990000|2021-05-03 18:53:10|1033.26|1029.26|1033.53|1029.53|1033.53|1029.53|1033.26|1029.26|15
1620068000000|2021-05-03 18:53:20|1033.6|1029.6|1036.03|1032.03|1036.03|1032.03|1033.6|1029.6|14
1620068010000|2021-05-03 18:53:30|1036|1032|1036.06|1032.06|1036.06|1032.06|1036|1032|5
1620068020000|2021-05-03 18:53:40|1036.07|1032.07|1036.1|1032.1|1036.11|1032.11|1036.06|1032.06|6
1620068030000|2021-05-03 18:53:50|1036.23|1032.23|1036.75|1032.75|1036.75|1032.75|1036.17|1032.17|6
1620068040000|2021-05-03 18:54:00|1036.74|1032.74|1036.64|1032.64|1036.75|1032.75|1036.64|1032.64|6
1620068050000|2021-05-03 18:54:10|1036.55|1032.55|1036.02|1032.02|1036.58|1032.58|1036|1032|11
1620068060000|2021-05-03 18:54:20|1036.03|1032.03|1035.99|1031.99|1036.06|1032.06|1035.96|1031.96|6
1620068070000|2021-05-03 18:54:30|1035.96|1031.96|1035.09|1031.09|1036.19|1032.19|1035.02|1031.02|15
1620068080000|2021-05-03 18:54:40|1035.15|1031.15|1035.3|1031.3|1035.39|1031.39|1035.15|1031.15|11
1620068090000|2021-05-03 18:54:50|1035.21|1031.21|1034.61|1030.61|1035.21|1031.21|1034.59|1030.59|10
1620068100000|2021-05-03 18:55:00|1034.91|1030.91|1035.08|1031.08|1035.08|1031.08|1034.91|1030.91|7
1620068110000|2021-05-03 18:55:10|1035.18|1031.18|1035.68|1031.68|1035.68|1031.68|1035.18|1031.18|11
1620068120000|2021-05-03 18:55:20|1035.76|1031.76|1035.89|1031.89|1035.97|1031.97|1035.76|1031.76|7
1620068130000|2021-05-03 18:55:30|1035.87|1031.87|1036.74|1032.74|1036.78|1032.78|1035.87|1031.87|14
1620068140000|2021-05-03 18:55:40|1036.73|1032.73|1036.96|1032.96|1037.11|1033.11|1036.68|1032.68|13
1620068150000|2021-05-03 18:55:50|1036.95|1032.95|1035.58|1031.58|1036.95|1032.95|1035.58|1031.58|11
1620068160000|2021-05-03 18:56:00|1035.61|1031.61|1035.99|1031.99|1036.05|1032.05|1035.61|1031.61|8
1620068170000|2021-05-03 18:56:10|1035.96|1031.96|1036.16|1032.16|1036.16|1032.16|1035.96|1031.96|12
1620068180000|2021-05-03 18:56:20|1036.52|1032.52|1037.27|1033.27|1037.28|1033.28|1036.52|1032.52|14
1620068190000|2021-05-03 18:56:30|1037.32|1033.32|1037.08|1033.08|1037.32|1033.32|1036.92|1032.92|18
1620068200000|2021-05-03 18:56:40|1037.21|1033.21|1036.83|1032.83|1037.27|1033.27|1036.83|1032.83|17
1620068210000|2021-05-03 18:56:50|1036.86|1032.86|1036.14|1032.14|1036.89|1032.89|1036.14|1032.14|14
1620068220000|2021-05-03 18:57:00|1036.13|1032.13|1035.69|1031.69|1036.22|1032.22|1035.66|1031.66|14
1620068230000|2021-05-03 18:57:10|1035.71|1031.71|1035.77|1031.77|1035.77|1031.77|1035.68|1031.68|9
1620068240000|2021-05-03 18:57:20|1035.72|1031.72|1035.62|1031.62|1035.72|1031.72|1035.62|1031.62|5
1620068250000|2021-05-03 18:57:30|1035.56|1031.56|1035.36|1031.36|1035.63|1031.63|1035.36|1031.36|8
1620068260000|2021-05-03 18:57:40|1035.19|1031.19|1035.17|1031.17|1035.4|1031.4|1035.17|1031.17|7
1620068270000|2021-05-03 18:57:50|1034.79|1030.79|1034.55|1030.55|1034.79|1030.79|1034.5|1030.5|11
1620068280000|2021-05-03 18:58:00|1034.53|1030.53|1034.51|1030.51|1034.77|1030.77|1034.51|1030.51|7
1620068290000|2021-05-03 18:58:10|1034.62|1030.62|1034.58|1030.58|1034.73|1030.73|1034.58|1030.58|11
1620068300000|2021-05-03 18:58:20|1034.46|1030.46|1033.65|1029.65|1034.46|1030.46|1033.56|1029.56|17
1620068310000|2021-05-03 18:58:30|1033.68|1029.68|1033.86|1029.86|1033.87|1029.87|1033.38|1029.38|17
1620068320000|2021-05-03 18:58:40|1033.38|1029.38|1034.12|1030.12|1034.23|1030.23|1033.38|1029.38|22
1620068330000|2021-05-03 18:58:50|1034.18|1030.18|1033.53|1029.53|1034.18|1030.18|1033.47|1029.47|20
1620068340000|2021-05-03 18:59:00|1033.45|1029.45|1033.44|1029.44|1033.54|1029.54|1033.36|1029.36|17
1620068350000|2021-05-03 18:59:10|1033.36|1029.36|1033.27|1029.27|1033.36|1029.36|1033.01|1029.01|19
1620068360000|2021-05-03 18:59:20|1033.18|1029.18|1032.7|1028.7|1033.18|1029.18|1032.61|1028.61|17
1620068370000|2021-05-03 18:59:30|1032.48|1028.48|1032.68|1028.68|1032.78|1028.78|1032.01|1028.01|23
1620068380000|2021-05-03 18:59:40|1032.65|1028.65|1032.59|1028.59|1032.73|1028.73|1032.4|1028.4|16
1620068390000|2021-05-03 18:59:50|1032.63|1028.63|1032.02|1028.02|1032.63|1028.63|1031.99|1027.99|18
1620068400000|2021-05-03 19:00:00|1032|1028|1032|1028|1032|1028|1031.54|1027.54|12
1620068410000|2021-05-03 19:00:10|1031.59|1027.59|1031.72|1027.72|1032|1028|1031.59|1027.59|15
1620068420000|2021-05-03 19:00:20|1031.71|1027.71|1031.42|1027.42|1032|1028|1031.42|1027.42|14
1620068430000|2021-05-03 19:00:30|1031.41|1027.41|1032|1028|1032|1028|1031.09|1027.09|4
1620068440000|2021-05-03 19:00:40|1031.29|1027.29|1029.68|1025.68|1032|1028|1029.62|1025.62|15
1620068450000|2021-05-03 19:00:50|1029.73|1025.73|1029.47|1025.47|1029.73|1025.73|1029.41|1025.41|17
1620068460000|2021-05-03 19:01:00|1029.46|1025.46|1029.16|1025.16|1029.46|1025.46|1029.11|1025.11|14
1620068470000|2021-05-03 19:01:10|1029.13|1025.13|1029.52|1025.52|1029.66|1025.66|1029.13|1025.13|15
1620068480000|2021-05-03 19:01:20|1029.46|1025.46|1029.43|1025.43|1029.6|1025.6|1029.39|1025.39|20
1620068490000|2021-05-03 19:01:30|1029.55|1025.55|1029.44|1025.44|1029.93|1025.93|1029.41|1025.41|24
1620068500000|2021-05-03 19:01:40|1029.45|1025.45|1030.63|1026.63|1030.63|1026.63|1029.45|1025.45|21
1620068510000|2021-05-03 19:01:50|1030.59|1026.59|1030.05|1026.05|1030.59|1026.59|1030|1026|20
1620068520000|2021-05-03 19:02:00|1029.99|1025.99|1030.03|1026.03|1030.07|1026.07|1029.75|1025.75|23
1620068530000|2021-05-03 19:02:10|1030.08|1026.08|1030.21|1026.21|1030.32|1026.32|1030.08|1026.08|15
1620068540000|2021-05-03 19:02:20|1030.2|1026.2|1030.99|1026.99|1031.15|1027.15|1030.19|1026.19|20
1620068550000|2021-05-03 19:02:30|1030.94|1026.94|1030.93|1026.93|1030.94|1026.94|1030.81|1026.81|5
1620068560000|2021-05-03 19:02:40|1031.07|1027.07|1031.03|1027.03|1031.07|1027.07|1031|1027|5
1620068570000|2021-05-03 19:02:50|1031.04|1027.04|1030.52|1026.52|1031.04|1027.04|1030.38|1026.38|13
1620068580000|2021-05-03 19:03:00|1030.55|1026.55|1030.7|1026.7|1030.7|1026.7|1030.55|1026.55|5
1620068590000|2021-05-03 19:03:10|1030.67|1026.67|1031.34|1027.34|1031.34|1027.34|1030.67|1026.67|9
1620068600000|2021-05-03 19:03:20|1031.35|1027.35|1031.51|1027.51|1031.73|1027.73|1031.35|1027.35|9
1620068610000|2021-05-03 19:03:30|1031.48|1027.48|1031.17|1027.17|1031.51|1027.51|1031.17|1027.17|4
1620068620000|2021-05-03 19:03:40|1031.02|1027.02|1030.65|1026.65|1031.02|1027.02|1030.65|1026.65|10
1620068630000|2021-05-03 19:03:50|1030.82|1026.82|1030.95|1026.95|1030.95|1026.95|1030.82|1026.82|4
1620068640000|2021-05-03 19:04:00|1030.96|1026.96|1031.3|1027.3|1031.3|1027.3|1030.96|1026.96|11
1620068650000|2021-05-03 19:04:10|1031.31|1027.31|1031.76|1027.76|1031.76|1027.76|1031.21|1027.21|9
1620068660000|2021-05-03 19:04:20|1031.7|1027.7|1031|1027|1031.7|1027.7|1030.79|1026.79|10
1620068670000|2021-05-03 19:04:30|1030.95|1026.95|1030.67|1026.67|1030.95|1026.95|1030.67|1026.67|4
1620068680000|2021-05-03 19:04:40|1030.65|1026.65|1030.61|1026.61|1030.65|1026.65|1030.61|1026.61|4
1620068690000|2021-05-03 19:04:50|1030.58|1026.58|1030.22|1026.22|1030.58|1026.58|1030.22|1026.22|10
1620068700000|2021-05-03 19:05:00|1030.19|1026.19|1029.73|1025.73|1030.19|1026.19|1029.7|1025.7|12
1620068710000|2021-05-03 19:05:10|1029.72|1025.72|1029.42|1025.42|1029.73|1025.73|1029.42|1025.42|15
1620068720000|2021-05-03 19:05:20|1029.35|1025.35|1028.75|1024.75|1029.35|1025.35|1028.66|1024.66|19
1620068730000|2021-05-03 19:05:30|1028.76|1024.76|1028.92|1024.92|1028.98|1024.98|1028.76|1024.76|6
1620068740000|2021-05-03 19:05:40|1028.89|1024.89|1028.99|1024.99|1029|1025|1028.89|1024.89|5
1620068750000|2021-05-03 19:05:50|1028.84|1024.84|1028.44|1024.44|1028.84|1024.84|1028.44|1024.44|7
1620068760000|2021-05-03 19:06:00|1028.62|1024.62|1029.88|1025.88|1029.92|1025.92|1028.62|1024.62|15
1620068770000|2021-05-03 19:06:10|1029.96|1025.96|1030.06|1026.06|1030.35|1026.35|1029.96|1025.96|11
1620068780000|2021-05-03 19:06:20|1030.08|1026.08|1030.21|1026.21|1030.21|1026.21|1030|1026|7
1620068790000|2021-05-03 19:06:30|1029.99|1025.99|1030.02|1026.02|1030.02|1026.02|1029.99|1025.99|2
1620068800000|2021-05-03 19:06:40|1030.12|1026.12|1029.62|1025.62|1030.25|1026.25|1029.05|1025.05|19
1620068810000|2021-05-03 19:06:50|1029.64|1025.64|1029.62|1025.62|1029.64|1025.64|1029.62|1025.62|2
1620068820000|2021-05-03 19:07:00|1029.64|1025.64|1028.38|1024.38|1029.65|1025.65|1028.38|1024.38|10
1620068830000|2021-05-03 19:07:10|1028.35|1024.35|1028.89|1024.89|1029.05|1025.05|1028.29|1024.29|13
1620068840000|2021-05-03 19:07:20|1028.86|1024.86|1028.95|1024.95|1028.95|1024.95|1028.76|1024.76|6
1620068850000|2021-05-03 19:07:30|1028.84|1024.84|1028.64|1024.64|1028.84|1024.84|1028.62|1024.62|7
1620068860000|2021-05-03 19:07:40|1028.51|1024.51|1028.56|1024.56|1028.56|1024.56|1028.41|1024.41|8
1620068870000|2021-05-03 19:07:50|1028.57|1024.57|1028.71|1024.71|1028.71|1024.71|1028.57|1024.57|5
1620068880000|2021-05-03 19:08:00|1028.74|1024.74|1028.74|1024.74|1028.74|1024.74|1028.74|1024.74|1
1620068890000|2021-05-03 19:08:10|1028.77|1024.77|1028.93|1024.93|1028.93|1024.93|1028.77|1024.77|5
1620068900000|2021-05-03 19:08:20|1029.14|1025.14|1029.56|1025.56|1029.56|1025.56|1029.14|1025.14|9
1620068910000|2021-05-03 19:08:30|1029.27|1025.27|1029.11|1025.11|1029.28|1025.28|1029.09|1025.09|4
1620068920000|2021-05-03 19:08:40|1029.09|1025.09|1029|1025|1029.09|1025.09|1028.97|1024.97|5
1620068930000|2021-05-03 19:08:50|1029.1|1025.1|1029.15|1025.15|1029.18|1025.18|1029.1|1025.1|4
1620068940000|2021-05-03 19:09:00|1029.18|1025.18|1029.18|1025.18|1029.21|1025.21|1029.12|1025.12|6
1620068950000|2021-05-03 19:09:10|1029.21|1025.21|1029.21|1025.21|1029.21|1025.21|1029.18|1025.18|3
1620068960000|2021-05-03 19:09:20|1029.49|1025.49|1030.19|1026.19|1030.19|1026.19|1029.49|1025.49|13
1620068970000|2021-05-03 19:09:30|1030.18|1026.18|1030.01|1026.01|1030.4|1026.4|1030.01|1026.01|8
1620068980000|2021-05-03 19:09:40|1030.04|1026.04|1029.48|1025.48|1030.04|1026.04|1029.48|1025.48|10
1620068990000|2021-05-03 19:09:50|1029.51|1025.51|1029.59|1025.59|1029.59|1025.59|1029.51|1025.51|4
1620069000000|2021-05-03 19:10:00|1029.67|1025.67|1029.95|1025.95|1029.95|1025.95|1029.67|1025.67|3
1620069010000|2021-05-03 19:10:10|1029.76|1025.76|1029.61|1025.61|1029.76|1025.76|1029.43|1025.43|9
1620069030000|2021-05-03 19:10:30|1029.63|1025.63|1029.76|1025.76|1029.77|1025.77|1029.63|1025.63|4
1620069040000|2021-05-03 19:10:40|1029.74|1025.74|1029.44|1025.44|1029.76|1025.76|1029.39|1025.39|10
1620069050000|2021-05-03 19:10:50|1029.41|1025.41|1029.29|1025.29|1029.41|1025.41|1029.17|1025.17|8
1620069060000|2021-05-03 19:11:00|1029.27|1025.27|1029.4|1025.4|1029.4|1025.4|1029.26|1025.26|6
1620069070000|2021-05-03 19:11:10|1029.41|1025.41|1029.43|1025.43|1029.43|1025.43|1029.41|1025.41|4
1620069080000|2021-05-03 19:11:20|1029.41|1025.41|1029.43|1025.43|1029.43|1025.43|1029.41|1025.41|2
1620069090000|2021-05-03 19:11:30|1029.41|1025.41|1029.43|1025.43|1029.43|1025.43|1029.41|1025.41|2
1620069100000|2021-05-03 19:11:40|1029.41|1025.41|1028.98|1024.98|1029.41|1025.41|1028.98|1024.98|10
1620069110000|2021-05-03 19:11:50|1029|1025|1028.52|1024.52|1029.13|1025.13|1028.52|1024.52|12
1620069120000|2021-05-03 19:12:00|1028.39|1024.39|1028.65|1024.65|1028.65|1024.65|1028.39|1024.39|17
1620069130000|2021-05-03 19:12:10|1028.63|1024.63|1028.39|1024.39|1028.63|1024.63|1028.26|1024.26|10
1620069140000|2021-05-03 19:12:20|1028.43|1024.43|1027.6|1023.6|1028.43|1024.43|1027.6|1023.6|10
1620069150000|2021-05-03 19:12:30|1027.57|1023.57|1027.47|1023.47|1027.72|1023.72|1027.38|1023.38|21
1620069160000|2021-05-03 19:12:40|1027.49|1023.49|1027.54|1023.54|1027.64|1023.64|1027.43|1023.43|15
1620069170000|2021-05-03 19:12:50|1027.53|1023.53|1027.89|1023.89|1027.97|1023.97|1027.47|1023.47|21
1620069180000|2021-05-03 19:13:00|1027.96|1023.96|1028.09|1024.09|1028.17|1024.17|1027.8|1023.8|25
1620069190000|2021-05-03 19:13:10|1028.06|1024.06|1027.72|1023.72|1028.18|1024.18|1027.69|1023.69|15
1620069200000|2021-05-03 19:13:20|1027.7|1023.7|1027.34|1023.34|1027.7|1023.7|1027.34|1023.34|8
1620069210000|2021-05-03 19:13:30|1027.15|1023.15|1026.86|1022.86|1027.19|1023.19|1026.75|1022.75|25
1620069220000|2021-05-03 19:13:40|1026.5|1022.5|1026.36|1022.36|1026.5|1022.5|1026.34|1022.34|16
1620069230000|2021-05-03 19:13:50|1026.35|1022.35|1026.19|1022.19|1026.37|1022.37|1026.16|1022.16|14
1620069240000|2021-05-03 19:14:00|1026.18|1022.18|1025.6|1021.6|1026.23|1022.23|1025.6|1021.6|15
1620069250000|2021-05-03 19:14:10|1025.61|1021.61|1024.48|1020.48|1025.62|1021.62|1024.33|1020.33|23
1620069260000|2021-05-03 19:14:20|1024.5|1020.5|1024.54|1020.54|1024.87|1020.87|1024.47|1020.47|24
1620069270000|2021-05-03 19:14:30|1024.53|1020.53|1023.87|1019.87|1024.56|1020.56|1023.87|1019.87|12
1620069280000|2021-05-03 19:14:40|1023.85|1019.85|1023.9|1019.9|1023.98|1019.98|1023.82|1019.82|16
1620069290000|2021-05-03 19:14:50|1023.87|1019.87|1023.21|1019.21|1023.87|1019.87|1022.92|1018.92|12
1620069300000|2021-05-03 19:15:00|1023.2|1019.2|1023.34|1019.34|1023.34|1019.34|1023.12|1019.12|8
1620069310000|2021-05-03 19:15:10|1023.33|1019.33|1024.62|1020.62|1024.62|1020.62|1023.33|1019.33|12
1620069320000|2021-05-03 19:15:20|1024.68|1020.68|1024.21|1020.21|1024.78|1020.78|1024.21|1020.21|13
1620069330000|2021-05-03 19:15:30|1023.91|1019.91|1024.9|1020.9|1024.9|1020.9|1023.91|1019.91|10
1620069340000|2021-05-03 19:15:40|1024.93|1020.93|1025.63|1021.63|1025.63|1021.63|1024.93|1020.93|14
1620069350000|2021-05-03 19:15:50|1025.69|1021.69|1025.94|1021.94|1026.01|1022.01|1025.69|1021.69|19
1620069360000|2021-05-03 19:16:00|1025.82|1021.82|1026.58|1022.58|1026.58|1022.58|1025.64|1021.64|14
1620069370000|2021-05-03 19:16:10|1026.56|1022.56|1026.57|1022.57|1026.88|1022.88|1026.5|1022.5|18
1620069380000|2021-05-03 19:16:20|1026.54|1022.54|1026.54|1022.54|1026.66|1022.66|1026.52|1022.52|22
1620069390000|2021-05-03 19:16:30|1026.57|1022.57|1026.43|1022.43|1026.69|1022.69|1026.3|1022.3|20
1620069400000|2021-05-03 19:16:40|1026.3|1022.3|1026.43|1022.43|1026.49|1022.49|1026.03|1022.03|22
1620069410000|2021-05-03 19:16:50|1026.46|1022.46|1026.54|1022.54|1026.64|1022.64|1026.46|1022.46|19
1620069420000|2021-05-03 19:17:00|1026.59|1022.59|1027.17|1023.17|1027.17|1023.17|1026.55|1022.55|18
1620069430000|2021-05-03 19:17:10|1027.27|1023.27|1027.84|1023.84|1028.03|1024.03|1027.27|1023.27|21
1620069440000|2021-05-03 19:17:20|1027.79|1023.79|1027.04|1023.04|1027.84|1023.84|1027|1023|23
1620069450000|2021-05-03 19:17:30|1027|1023|1027.63|1023.63|1027.63|1023.63|1026.93|1022.93|25
1620069460000|2021-05-03 19:17:40|1027.6|1023.6|1027.03|1023.03|1027.6|1023.6|1027.03|1023.03|23
1620069470000|2021-05-03 19:17:50|1027.04|1023.04|1027.16|1023.16|1027.16|1023.16|1026.88|1022.88|19
1620069480000|2021-05-03 19:18:00|1027.24|1023.24|1027.41|1023.41|1027.41|1023.41|1027.04|1023.04|22
1620069490000|2021-05-03 19:18:10|1027.37|1023.37|1026.59|1022.59|1027.51|1023.51|1026.59|1022.59|24
1620069500000|2021-05-03 19:18:20|1026.58|1022.58|1026.2|1022.2|1026.58|1022.58|1026.2|1022.2|25
1620069510000|2021-05-03 19:18:30|1026.22|1022.22|1025.98|1021.98|1026.22|1022.22|1025.9|1021.9|20
1620069520000|2021-05-03 19:18:40|1026|1022|1025.87|1021.87|1026.49|1022.49|1025.86|1021.86|21
1620069530000|2021-05-03 19:18:50|1025.86|1021.86|1025.73|1021.73|1025.87|1021.87|1025.69|1021.69|22
1620069540000|2021-05-03 19:19:00|1025.7|1021.7|1025.52|1021.52|1025.7|1021.7|1025.43|1021.43|18
1620069550000|2021-05-03 19:19:10|1025.48|1021.48|1025.99|1021.99|1025.99|1021.99|1025.33|1021.33|19
1620069560000|2021-05-03 19:19:20|1026.01|1022.01|1025.41|1021.41|1026.1|1022.1|1025.41|1021.41|25
1620069570000|2021-05-03 19:19:30|1025.39|1021.39|1024.49|1020.49|1025.39|1021.39|1024.46|1020.46|26
1620069580000|2021-05-03 19:19:40|1024.44|1020.44|1023.96|1019.96|1024.59|1020.59|1023.89|1019.89|25
1620069590000|2021-05-03 19:19:50|1023.98|1019.98|1023.71|1019.71|1024.4|1020.4|1023.71|1019.71|25
1620069600000|2021-05-03 19:20:00|1023.76|1019.76|1023.6|1019.6|1023.91|1019.91|1023.35|1019.35|25
1620069610000|2021-05-03 19:20:10|1023.75|1019.75|1023.35|1019.35|1023.9|1019.9|1023.35|1019.35|26
1620069620000|2021-05-03 19:20:20|1023.37|1019.37|1023.55|1019.55|1023.71|1019.71|1023.09|1019.09|19
1620069630000|2021-05-03 19:20:30|1023.58|1019.58|1023.16|1019.16|1023.79|1019.79|1023.07|1019.07|27
1620069640000|2021-05-03 19:20:40|1023.1|1019.1|1023.01|1019.01|1023.51|1019.51|1023|1019|22
1620069650000|2021-05-03 19:20:50|1022.93|1018.93|1022.48|1018.48|1022.93|1018.93|1022.48|1018.48|18
1620069660000|2021-05-03 19:21:00|1022.45|1018.45|1022.17|1018.17|1022.45|1018.45|1022.08|1018.08|18
1620069670000|2021-05-03 19:21:10|1022.34|1018.34|1021.99|1017.99|1022.34|1018.34|1021.93|1017.93|21
1620069680000|2021-05-03 19:21:20|1021.97|1017.97|1022.22|1018.22|1022.41|1018.41|1021.97|1017.97|26
1620069690000|2021-05-03 19:21:30|1022.2|1018.2|1021.75|1017.75|1022.22|1018.22|1021.56|1017.56|22
1620069700000|2021-05-03 19:21:40|1021.66|1017.66|1020.93|1016.93|1021.93|1017.93|1020.69|1016.69|24
1620069710000|2021-05-03 19:21:50|1020.95|1016.95|1021.3|1017.3|1021.3|1017.3|1020.95|1016.95|22
1620069720000|2021-05-03 19:22:00|1021.27|1017.27|1021.13|1017.13|1021.29|1017.29|1021.07|1017.07|20
1620069730000|2021-05-03 19:22:10|1021.14|1017.14|1021.99|1017.99|1022.01|1018.01|1021.14|1017.14|23
1620069740000|2021-05-03 19:22:20|1021.95|1017.95|1021.76|1017.76|1022.18|1018.18|1021.5|1017.5|21
1620069750000|2021-05-03 19:22:30|1021.8|1017.8|1021.48|1017.48|1021.8|1017.8|1021.48|1017.48|17
1620069760000|2021-05-03 19:22:40|1021.49|1017.49|1021.44|1017.44|1021.56|1017.56|1021.37|1017.37|20
1620069770000|2021-05-03 19:22:50|1021.45|1017.45|1020.97|1016.97|1021.46|1017.46|1020.97|1016.97|18
1620069780000|2021-05-03 19:23:00|1020.95|1016.95|1019.96|1015.96|1020.96|1016.96|1019.87|1015.87|16
1620069790000|2021-05-03 19:23:10|1019.94|1015.94|1018.39|1014.39|1019.95|1015.95|1018.39|1014.39|25
1620069800000|2021-05-03 19:23:20|1018.46|1014.46|1018.08|1014.08|1018.78|1014.78|1017.97|1013.97|25
1620069810000|2021-05-03 19:23:30|1017.74|1013.74|1017.5|1013.5|1017.91|1013.91|1017.49|1013.49|21
1620069820000|2021-05-03 19:23:40|1017.49|1013.49|1017.11|1013.11|1017.59|1013.59|1017.11|1013.11|17
1620069830000|2021-05-03 19:23:50|1017.13|1013.13|1017.05|1013.05|1017.67|1013.67|1017.04|1013.04|22
1620069840000|2021-05-03 19:24:00|1017.13|1013.13|1017.53|1013.53|1018.25|1014.25|1016.92|1012.92|21
1620069850000|2021-05-03 19:24:10|1017.88|1013.88|1018.21|1014.21|1018.24|1014.24|1017.04|1013.04|24
1620069860000|2021-05-03 19:24:20|1018.19|1014.19|1018.42|1014.42|1018.43|1014.43|1018.1|1014.1|20
1620069870000|2021-05-03 19:24:30|1018.49|1014.49|1018.48|1014.48|1018.49|1014.49|1018.17|1014.17|18
1620069880000|2021-05-03 19:24:40|1018.5|1014.5|1019.89|1015.89|1020.02|1016.02|1018.5|1014.5|23
1620069890000|2021-05-03 19:24:50|1019.79|1015.79|1020.2|1016.2|1020.39|1016.39|1019.79|1015.79|26
1620069900000|2021-05-03 19:25:00|1020.15|1016.15|1021.95|1017.95|1021.95|1017.95|1020.14|1016.14|27
1620069910000|2021-05-03 19:25:10|1021.85|1017.85|1022.83|1018.83|1022.83|1018.83|1021.83|1017.83|28
1620069920000|2021-05-03 19:25:20|1022.84|1018.84|1022.1|1018.1|1022.86|1018.86|1022.04|1018.04|21
1620069930000|2021-05-03 19:25:30|1022.13|1018.13|1022.3|1018.3|1022.35|1018.35|1022.13|1018.13|22
1620069940000|2021-05-03 19:25:40|1022.26|1018.26|1022.21|1018.21|1022.33|1018.33|1022.16|1018.16|20
1620069950000|2021-05-03 19:25:50|1022.27|1018.27|1022.26|1018.26|1022.66|1018.66|1022.16|1018.16|24
1620069960000|2021-05-03 19:26:00|1022.15|1018.15|1022.49|1018.49|1022.49|1018.49|1022.11|1018.11|21
1620069970000|2021-05-03 19:26:10|1022.5|1018.5|1022.67|1018.67|1023.27|1019.27|1022.5|1018.5|23
1620069980000|2021-05-03 19:26:20|1022.69|1018.69|1022.84|1018.84|1022.84|1018.84|1022.69|1018.69|19
1620069990000|2021-05-03 19:26:30|1022.89|1018.89|1023.3|1019.3|1023.36|1019.36|1022.89|1018.89|18
1620070000000|2021-05-03 19:26:40|1023.33|1019.33|1023.38|1019.38|1023.66|1019.66|1023.33|1019.33|22
1620070010000|2021-05-03 19:26:50|1023.37|1019.37|1022.76|1018.76|1023.39|1019.39|1022.76|1018.76|15
1620070020000|2021-05-03 19:27:00|1022.75|1018.75|1023.64|1019.64|1023.64|1019.64|1022.75|1018.75|20
1620070030000|2021-05-03 19:27:10|1023.72|1019.72|1023.73|1019.73|1024.03|1020.03|1023.63|1019.63|19
1620070040000|2021-05-03 19:27:20|1023.79|1019.79|1023.16|1019.16|1023.82|1019.82|1022.93|1018.93|26
1620070050000|2021-05-03 19:27:30|1023.14|1019.14|1023.72|1019.72|1023.77|1019.77|1022.89|1018.89|21
1620070060000|2021-05-03 19:27:40|1023.58|1019.58|1024.1|1020.1|1024.13|1020.13|1023.58|1019.58|19
1620070070000|2021-05-03 19:27:50|1024.04|1020.04|1023.17|1019.17|1024.04|1020.04|1023.1|1019.1|18
1620070080000|2021-05-03 19:28:00|1023.21|1019.21|1023.69|1019.69|1023.83|1019.83|1023.14|1019.14|21
1620070090000|2021-05-03 19:28:10|1023.68|1019.68|1023.25|1019.25|1023.83|1019.83|1023.25|1019.25|16
1620070100000|2021-05-03 19:28:20|1023.14|1019.14|1023.3|1019.3|1023.36|1019.36|1023.14|1019.14|22
1620070110000|2021-05-03 19:28:30|1023.33|1019.33|1023.58|1019.58|1023.6|1019.6|1023.28|1019.28|21
1620070120000|2021-05-03 19:28:40|1023.55|1019.55|1023.71|1019.71|1023.75|1019.75|1023.55|1019.55|17
1620070130000|2021-05-03 19:28:50|1023.74|1019.74|1024.14|1020.14|1024.18|1020.18|1023.73|1019.73|20
1620070140000|2021-05-03 19:29:00|1024.15|1020.15|1023.38|1019.38|1024.15|1020.15|1023.35|1019.35|19
1620070150000|2021-05-03 19:29:10|1023.36|1019.36|1023.57|1019.57|1023.73|1019.73|1023.36|1019.36|16
1620070160000|2021-05-03 19:29:20|1023.52|1019.52|1023.49|1019.49|1023.55|1019.55|1023.03|1019.03|20
1620070170000|2021-05-03 19:29:30|1023.7|1019.7|1023.16|1019.16|1023.7|1019.7|1023.13|1019.13|16
1620070180000|2021-05-03 19:29:40|1023.14|1019.14|1023.13|1019.13|1023.15|1019.15|1023.12|1019.12|6
1620070190000|2021-05-03 19:29:50|1023.16|1019.16|1023.56|1019.56|1023.56|1019.56|1023.13|1019.13|19
1620070200000|2021-05-03 19:30:00|1023.54|1019.54|1022.37|1018.37|1023.54|1019.54|1022.37|1018.37|20
1620070210000|2021-05-03 19:30:10|1022.27|1018.27|1022.2|1018.2|1022.27|1018.27|1022|1018|15
1620070220000|2021-05-03 19:30:20|1022.15|1018.15|1022.49|1018.49|1022.64|1018.64|1022.15|1018.15|21
1620070230000|2021-05-03 19:30:30|1022.47|1018.47|1022.49|1018.49|1022.53|1018.53|1022.45|1018.45|7
1620070240000|2021-05-03 19:30:40|1022.47|1018.47|1022.39|1018.39|1022.52|1018.52|1022.36|1018.36|17
1620070250000|2021-05-03 19:30:50|1022.43|1018.43|1022.01|1018.01|1022.47|1018.47|1022.01|1018.01|18
1620070260000|2021-05-03 19:31:00|1022.03|1018.03|1022.04|1018.04|1022.07|1018.07|1022.02|1018.02|13
1620070270000|2021-05-03 19:31:10|1022.03|1018.03|1022.17|1018.17|1022.17|1018.17|1022.03|1018.03|13
1620070280000|2021-05-03 19:31:20|1022.16|1018.16|1022.17|1018.17|1022.23|1018.23|1022.12|1018.12|16
1620070290000|2021-05-03 19:31:30|1022.18|1018.18|1022.13|1018.13|1022.23|1018.23|1021.97|1017.97|14
1620070300000|2021-05-03 19:31:40|1022.17|1018.17|1022.11|1018.11|1022.21|1018.21|1021.98|1017.98|9
1620070310000|2021-05-03 19:31:50|1022.05|1018.05|1022.22|1018.22|1022.29|1018.29|1022.05|1018.05|17
1620070320000|2021-05-03 19:32:00|1022.18|1018.18|1022.34|1018.34|1022.83|1018.83|1022.16|1018.16|14
1620070330000|2021-05-03 19:32:10|1022.35|1018.35|1022.87|1018.87|1022.88|1018.88|1022.32|1018.32|15
1620070340000|2021-05-03 19:32:20|1023.1|1019.1|1023.28|1019.28|1023.35|1019.35|1022.97|1018.97|16
1620070350000|2021-05-03 19:32:30|1023.29|1019.29|1023.45|1019.45|1023.46|1019.46|1023.28|1019.28|12
1620070360000|2021-05-03 19:32:40|1023.51|1019.51|1024.17|1020.17|1024.17|1020.17|1023.51|1019.51|23
1620070370000|2021-05-03 19:32:50|1024.18|1020.18|1023.92|1019.92|1024.19|1020.19|1023.8|1019.8|22
1620070380000|2021-05-03 19:33:00|1023.86|1019.86|1024.05|1020.05|1024.12|1020.12|1023.83|1019.83|19
1620070390000|2021-05-03 19:33:10|1024.06|1020.06|1023.98|1019.98|1024.08|1020.08|1023.98|1019.98|9
1620070400000|2021-05-03 19:33:20|1023.97|1019.97|1024.08|1020.08|1024.24|1020.24|1023.97|1019.97|16
1620070410000|2021-05-03 19:33:30|1024.09|1020.09|1024.01|1020.01|1024.18|1020.18|1024.01|1020.01|12
1620070420000|2021-05-03 19:33:40|1024.06|1020.06|1023.62|1019.62|1024.06|1020.06|1023.5|1019.5|16
1620070430000|2021-05-03 19:33:50|1023.54|1019.54|1023.91|1019.91|1023.99|1019.99|1023.53|1019.53|16
1620070440000|2021-05-03 19:34:00|1023.79|1019.79|1023.56|1019.56|1023.82|1019.82|1023.56|1019.56|15
1620070450000|2021-05-03 19:34:10|1023.52|1019.52|1023.46|1019.46|1023.55|1019.55|1023.46|1019.46|6
1620070460000|2021-05-03 19:34:20|1023.43|1019.43|1022.84|1018.84|1023.45|1019.45|1022.84|1018.84|13
1620070470000|2021-05-03 19:34:30|1022.87|1018.87|1022.86|1018.86|1022.93|1018.93|1022.86|1018.86|6
1620070480000|2021-05-03 19:34:40|1022.83|1018.83|1022.23|1018.23|1022.83|1018.83|1022.23|1018.23|12
1620070490000|2021-05-03 19:34:50|1022.27|1018.27|1023.4|1019.4|1023.52|1019.52|1022.27|1018.27|22
1620070500000|2021-05-03 19:35:00|1023.34|1019.34|1023.05|1019.05|1023.46|1019.46|1023.05|1019.05|18
1620070510000|2021-05-03 19:35:10|1023.01|1019.01|1022.86|1018.86|1023.03|1019.03|1022.86|1018.86|21
1620070520000|2021-05-03 19:35:20|1023.07|1019.07|1022.83|1018.83|1023.09|1019.09|1022.83|1018.83|9
1620070530000|2021-05-03 19:35:30|1022.84|1018.84|1022.73|1018.73|1022.84|1018.84|1022.68|1018.68|10
1620070540000|2021-05-03 19:35:40|1022.71|1018.71|1022.74|1018.74|1022.87|1018.87|1022.7|1018.7|14
1620070550000|2021-05-03 19:35:50|1022.76|1018.76|1023.17|1019.17|1023.17|1019.17|1022.51|1018.51|19
1620070560000|2021-05-03 19:36:00|1022.94|1018.94|1023.08|1019.08|1023.13|1019.13|1022.9|1018.9|22
1620070570000|2021-05-03 19:36:10|1023.05|1019.05|1023.65|1019.65|1023.68|1019.68|1023|1019|18
1620070580000|2021-05-03 19:36:20|1023.7|1019.7|1022.92|1018.92|1023.74|1019.74|1022.9|1018.9|17
1620070590000|2021-05-03 19:36:30|1023.14|1019.14|1023.33|1019.33|1023.5|1019.5|1022.99|1018.99|23
1620070600000|2021-05-03 19:36:40|1023.32|1019.32|1023.34|1019.34|1023.34|1019.34|1023.19|1019.19|12
1620070610000|2021-05-03 19:36:50|1023.29|1019.29|1023.8|1019.8|1023.81|1019.81|1023.27|1019.27|19
1620070620000|2021-05-03 19:37:00|1023.78|1019.78|1023.72|1019.72|1023.79|1019.79|1023.68|1019.68|11
1620070630000|2021-05-03 19:37:10|1023.68|1019.68|1023.77|1019.77|1023.79|1019.79|1023.68|1019.68|19
1620070640000|2021-05-03 19:37:20|1023.81|1019.81|1023.73|1019.73|1023.81|1019.81|1023.72|1019.72|5
1620070650000|2021-05-03 19:37:30|1023.71|1019.71|1023.44|1019.44|1023.77|1019.77|1023.44|1019.44|14
1620070660000|2021-05-03 19:37:40|1023.33|1019.33|1023.14|1019.14|1023.38|1019.38|1023.13|1019.13|12
1620070670000|2021-05-03 19:37:50|1023.15|1019.15|1023.24|1019.24|1023.25|1019.25|1023.15|1019.15|9
1620070680000|2021-05-03 19:38:00|1023.21|1019.21|1022.68|1018.68|1023.24|1019.24|1022.59|1018.59|24
1620070690000|2021-05-03 19:38:10|1022.73|1018.73|1022.83|1018.83|1022.91|1018.91|1022.62|1018.62|16
1620070700000|2021-05-03 19:38:20|1022.87|1018.87|1022.96|1018.96|1023.23|1019.23|1022.6|1018.6|15
1620070710000|2021-05-03 19:38:30|1022.94|1018.94|1022.96|1018.96|1022.98|1018.98|1022.91|1018.91|12
1620070720000|2021-05-03 19:38:40|1022.98|1018.98|1023.05|1019.05|1023.05|1019.05|1022.93|1018.93|14
1620070730000|2021-05-03 19:38:50|1023.06|1019.06|1023.59|1019.59|1023.59|1019.59|1023.06|1019.06|22
1620070740000|2021-05-03 19:39:00|1023.6|1019.6|1023.1|1019.1|1023.73|1019.73|1023.02|1019.02|24
1620070750000|2021-05-03 19:39:10|1023.09|1019.09|1023.37|1019.37|1023.37|1019.37|1023.04|1019.04|11
1620070760000|2021-05-03 19:39:20|1023.39|1019.39|1022.9|1018.9|1023.44|1019.44|1022.38|1018.38|22
1620070770000|2021-05-03 19:39:30|1022.86|1018.86|1022.87|1018.87|1022.94|1018.94|1022.82|1018.82|15
1620070780000|2021-05-03 19:39:40|1022.92|1018.92|1022.93|1018.93|1023.01|1019.01|1022.83|1018.83|12
1620070790000|2021-05-03 19:39:50|1022.81|1018.81|1022.86|1018.86|1022.92|1018.92|1022.63|1018.63|17
1620070800000|2021-05-03 19:40:00|1022.84|1018.84|1022.81|1018.81|1022.86|1018.86|1022.78|1018.78|10
1620070810000|2021-05-03 19:40:10|1022.85|1018.85|1022.59|1018.59|1022.99|1018.99|1022.57|1018.57|14
1620070820000|2021-05-03 19:40:20|1022.6|1018.6|1022.62|1018.62|1022.63|1018.63|1022.57|1018.57|10
1620070830000|2021-05-03 19:40:30|1022.63|1018.63|1022.51|1018.51|1022.63|1018.63|1022.43|1018.43|11
1620070840000|2021-05-03 19:40:40|1022.38|1018.38|1022.42|1018.42|1022.42|1018.42|1022.07|1018.07|14
1620070850000|2021-05-03 19:40:50|1022.35|1018.35|1022.74|1018.74|1022.86|1018.86|1022.33|1018.33|21
1620070860000|2021-05-03 19:41:00|1022.66|1018.66|1022.65|1018.65|1022.66|1018.66|1022.49|1018.49|14
1620070870000|2021-05-03 19:41:10|1022.63|1018.63|1022.66|1018.66|1022.88|1018.88|1022.63|1018.63|16
1620070880000|2021-05-03 19:41:20|1022.68|1018.68|1022.45|1018.45|1022.7|1018.7|1022.45|1018.45|20
1620070890000|2021-05-03 19:41:30|1022.48|1018.48|1022.56|1018.56|1022.57|1018.57|1022.24|1018.24|21
1620070900000|2021-05-03 19:41:40|1022.57|1018.57|1022.38|1018.38|1022.57|1018.57|1022.38|1018.38|21
1620070910000|2021-05-03 19:41:50|1022.41|1018.41|1022.45|1018.45|1022.61|1018.61|1022.39|1018.39|16
1620070920000|2021-05-03 19:42:00|1022.46|1018.46|1022.38|1018.38|1022.47|1018.47|1022.32|1018.32|15
1620070930000|2021-05-03 19:42:10|1022.37|1018.37|1021.91|1017.91|1022.39|1018.39|1021.88|1017.88|13
1620070940000|2021-05-03 19:42:20|1021.92|1017.92|1021.84|1017.84|1022.1|1018.1|1021.79|1017.79|19
1620070950000|2021-05-03 19:42:30|1021.85|1017.85|1021.78|1017.78|1022.11|1018.11|1021.77|1017.77|15
1620070960000|2021-05-03 19:42:40|1021.77|1017.77|1021.7|1017.7|1021.78|1017.78|1021.51|1017.51|22
1620070970000|2021-05-03 19:42:50|1021.75|1017.75|1021.26|1017.26|1021.75|1017.75|1021.26|1017.26|14
1620070980000|2021-05-03 19:43:00|1021.24|1017.24|1021.02|1017.02|1021.26|1017.26|1020.99|1016.99|13
1620070990000|2021-05-03 19:43:10|1021.05|1017.05|1020.76|1016.76|1021.05|1017.05|1020.76|1016.76|7
1620071000000|2021-05-03 19:43:20|1020.59|1016.59|1020.31|1016.31|1020.61|1016.61|1020.31|1016.31|18
1620071010000|2021-05-03 19:43:30|1020.32|1016.32|1020.59|1016.59|1020.62|1016.62|1020.32|1016.32|15
1620071020000|2021-05-03 19:43:40|1020.58|1016.58|1020.34|1016.34|1020.62|1016.62|1020.34|1016.34|18
1620071030000|2021-05-03 19:43:50|1020.35|1016.35|1020.29|1016.29|1020.35|1016.35|1020.28|1016.28|10
1620071040000|2021-05-03 19:44:00|1020.3|1016.3|1020.28|1016.28|1020.34|1016.34|1020.09|1016.09|19
1620071050000|2021-05-03 19:44:10|1020.32|1016.32|1020.79|1016.79|1020.81|1016.81|1020.32|1016.32|18
1620071060000|2021-05-03 19:44:20|1020.84|1016.84|1020.77|1016.77|1020.86|1016.86|1020.6|1016.6|13
1620071070000|2021-05-03 19:44:30|1020.78|1016.78|1021.11|1017.11|1021.12|1017.12|1020.78|1016.78|16
1620071080000|2021-05-03 19:44:40|1021.13|1017.13|1021.02|1017.02|1021.15|1017.15|1021|1017|20
1620071090000|2021-05-03 19:44:50|1021.01|1017.01|1021.03|1017.03|1021.05|1017.05|1020.96|1016.96|6
1620071100000|2021-05-03 19:45:00|1021.07|1017.07|1020.35|1016.35|1021.08|1017.08|1020.19|1016.19|22
1620071110000|2021-05-03 19:45:10|1020.31|1016.31|1020.16|1016.16|1020.36|1016.36|1020.15|1016.15|14
1620071120000|2021-05-03 19:45:20|1020.18|1016.18|1019.82|1015.82|1020.37|1016.37|1019.82|1015.82|18
1620071130000|2021-05-03 19:45:30|1019.86|1015.86|1019.78|1015.78|1019.92|1015.92|1019.78|1015.78|18
1620071140000|2021-05-03 19:45:40|1019.73|1015.73|1019.56|1015.56|1019.75|1015.75|1019.56|1015.56|13
1620071150000|2021-05-03 19:45:50|1019.47|1015.47|1019.29|1015.29|1019.47|1015.47|1019.25|1015.25|16
1620071160000|2021-05-03 19:46:00|1019.27|1015.27|1019.3|1015.3|1019.32|1015.32|1019.24|1015.24|7
1620071170000|2021-05-03 19:46:10|1019.32|1015.32|1019.58|1015.58|1019.59|1015.59|1019.31|1015.31|12
1620071180000|2021-05-03 19:46:20|1019.56|1015.56|1019.42|1015.42|1019.56|1015.56|1019.4|1015.4|9
1620071190000|2021-05-03 19:46:30|1019.43|1015.43|1019.45|1015.45|1019.52|1015.52|1019.41|1015.41|16
1620071200000|2021-05-03 19:46:40|1019.46|1015.46|1019.79|1015.79|1019.79|1015.79|1019.46|1015.46|19
1620071210000|2021-05-03 19:46:50|1019.78|1015.78|1019.83|1015.83|1019.92|1015.92|1019.61|1015.61|13
1620071220000|2021-05-03 19:47:00|1019.82|1015.82|1019.72|1015.72|1019.82|1015.82|1019.62|1015.62|20
1620071230000|2021-05-03 19:47:10|1019.71|1015.71|1019.91|1015.91|1019.95|1015.95|1019.62|1015.62|14
1620071240000|2021-05-03 19:47:20|1019.93|1015.93|1021.24|1017.24|1021.26|1017.26|1019.93|1015.93|25
1620071250000|2021-05-03 19:47:30|1021.2|1017.2|1020.94|1016.94|1021.28|1017.28|1020.83|1016.83|15
1620071260000|2021-05-03 19:47:40|1020.91|1016.91|1020.98|1016.98|1021.16|1017.16|1020.89|1016.89|20
1620071270000|2021-05-03 19:47:50|1021.13|1017.13|1020.68|1016.68|1021.13|1017.13|1020.66|1016.66|13
1620071280000|2021-05-03 19:48:00|1020.74|1016.74|1020.68|1016.68|1020.93|1016.93|1020.68|1016.68|14
1620071290000|2021-05-03 19:48:10|1020.72|1016.72|1020.69|1016.69|1020.72|1016.72|1020.61|1016.61|9
1620071300000|2021-05-03 19:48:20|1020.64|1016.64|1020.73|1016.73|1020.78|1016.78|1020.64|1016.64|11
1620071310000|2021-05-03 19:48:30|1020.78|1016.78|1020.85|1016.85|1020.85|1016.85|1020.63|1016.63|15
1620071320000|2021-05-03 19:48:40|1020.89|1016.89|1020.78|1016.78|1020.98|1016.98|1020.71|1016.71|15
1620071330000|2021-05-03 19:48:50|1020.79|1016.79|1020.87|1016.87|1020.91|1016.91|1020.78|1016.78|10
1620071340000|2021-05-03 19:49:00|1020.88|1016.88|1020.87|1016.87|1020.88|1016.88|1020.87|1016.87|2
1620071350000|2021-05-03 19:49:10|1020.91|1016.91|1020.86|1016.86|1020.97|1016.97|1020.86|1016.86|8
1620071360000|2021-05-03 19:49:20|1021.02|1017.02|1021.6|1017.6|1021.7|1017.7|1021.02|1017.02|16
1620071370000|2021-05-03 19:49:30|1021.89|1017.89|1021.78|1017.78|1021.94|1017.94|1021.78|1017.78|11
1620071380000|2021-05-03 19:49:40|1021.75|1017.75|1021.7|1017.7|1021.75|1017.75|1021.67|1017.67|25
1620071390000|2021-05-03 19:49:50|1021.75|1017.75|1021.77|1017.77|1021.81|1017.81|1021.71|1017.71|13
1620071400000|2021-05-03 19:50:00|1021.79|1017.79|1021.77|1017.77|1022|1018|1021.75|1017.75|14
1620071410000|2021-05-03 19:50:10|1021.83|1017.83|1021.83|1017.83|1021.93|1017.93|1021.82|1017.82|12
1620071420000|2021-05-03 19:50:20|1021.87|1017.87|1021.98|1017.98|1022.41|1018.41|1021.87|1017.87|17
1620071430000|2021-05-03 19:50:30|1021.96|1017.96|1021.86|1017.86|1021.98|1017.98|1021.86|1017.86|7
1620071440000|2021-05-03 19:50:40|1021.98|1017.98|1022.07|1018.07|1022.08|1018.08|1021.97|1017.97|13
1620071450000|2021-05-03 19:50:50|1022.06|1018.06|1022.3|1018.3|1022.3|1018.3|1022.01|1018.01|19
1620071460000|2021-05-03 19:51:00|1022.28|1018.28|1021.37|1017.37|1022.28|1018.28|1021.31|1017.31|17
1620071470000|2021-05-03 19:51:10|1021.38|1017.38|1021.62|1017.62|1021.62|1017.62|1021.38|1017.38|13
1620071480000|2021-05-03 19:51:20|1021.8|1017.8|1021.75|1017.75|1022.06|1018.06|1021.67|1017.67|13
1620071490000|2021-05-03 19:51:30|1021.82|1017.82|1021.75|1017.75|1021.84|1017.84|1021.63|1017.63|11
1620071500000|2021-05-03 19:51:40|1021.79|1017.79|1021.95|1017.95|1022.03|1018.03|1021.75|1017.75|18
1620071510000|2021-05-03 19:51:50|1021.89|1017.89|1022.31|1018.31|1022.31|1018.31|1021.89|1017.89|20
1620071520000|2021-05-03 19:52:00|1022.33|1018.33|1022.37|1018.37|1022.44|1018.44|1022.32|1018.32|16
1620071530000|2021-05-03 19:52:10|1022.55|1018.55|1022.44|1018.44|1022.57|1018.57|1022.43|1018.43|15
1620071540000|2021-05-03 19:52:20|1022.41|1018.41|1022.43|1018.43|1022.52|1018.52|1022.41|1018.41|17
1620071550000|2021-05-03 19:52:30|1022.42|1018.42|1022.38|1018.38|1022.43|1018.43|1022.31|1018.31|10
1620071560000|2021-05-03 19:52:40|1022.4|1018.4|1022.4|1018.4|1022.43|1018.43|1022.34|1018.34|12
1620071570000|2021-05-03 19:52:50|1022.35|1018.35|1022.03|1018.03|1022.4|1018.4|1022.03|1018.03|24
1620071580000|2021-05-03 19:53:00|1021.89|1017.89|1021.75|1017.75|1021.89|1017.89|1021.72|1017.72|10
1620071590000|2021-05-03 19:53:10|1021.34|1017.34|1021.24|1017.24|1021.38|1017.38|1021.15|1017.15|17
1620071600000|2021-05-03 19:53:20|1021.16|1017.16|1020.36|1016.36|1021.16|1017.16|1020.33|1016.33|17
1620071610000|2021-05-03 19:53:30|1020.34|1016.34|1019.36|1015.36|1020.34|1016.34|1019.36|1015.36|23
1620071620000|2021-05-03 19:53:40|1019.09|1015.09|1018.16|1014.16|1019.1|1015.1|1018.15|1014.15|25
1620071630000|2021-05-03 19:53:50|1018.1|1014.1|1017.49|1013.49|1018.22|1014.22|1017.47|1013.47|22
1620071640000|2021-05-03 19:54:00|1017.32|1013.32|1017.45|1013.45|1017.49|1013.49|1017.32|1013.32|19
1620071650000|2021-05-03 19:54:10|1017.47|1013.47|1017.96|1013.96|1017.96|1013.96|1017.38|1013.38|21
1620071660000|2021-05-03 19:54:20|1017.99|1013.99|1018.14|1014.14|1018.64|1014.64|1017.83|1013.83|25
1620071670000|2021-05-03 19:54:30|1018.15|1014.15|1018.24|1014.24|1018.24|1014.24|1017.81|1013.81|18
1620071680000|2021-05-03 19:54:40|1018.18|1014.18|1018.68|1014.68|1018.71|1014.71|1018.18|1014.18|12
1620071690000|2021-05-03 19:54:50|1018.7|1014.7|1018.41|1014.41|1018.75|1014.75|1018.33|1014.33|21
1620071700000|2021-05-03 19:55:00|1018.53|1014.53|1018.62|1014.62|1018.67|1014.67|1018.39|1014.39|20
1620071710000|2021-05-03 19:55:10|1018.68|1014.68|1019.22|1015.22|1019.3|1015.3|1018.68|1014.68|22
1620071720000|2021-05-03 19:55:20|1019.2|1015.2|1019.02|1015.02|1019.31|1015.31|1019.02|1015.02|20
1620071730000|2021-05-03 19:55:30|1019.1|1015.1|1018.96|1014.96|1019.1|1015.1|1018.94|1014.94|18
1620071740000|2021-05-03 19:55:40|1019.01|1015.01|1019.05|1015.05|1019.05|1015.05|1019|1015|11
1620071750000|2021-05-03 19:55:50|1019.02|1015.02|1018.98|1014.98|1019.05|1015.05|1018.95|1014.95|9
1620071760000|2021-05-03 19:56:00|1018.99|1014.99|1019.31|1015.31|1019.45|1015.45|1018.93|1014.93|21
1620071770000|2021-05-03 19:56:10|1019.34|1015.34|1019.99|1015.99|1019.99|1015.99|1019.34|1015.34|22
1620071780000|2021-05-03 19:56:20|1020|1016|1020.33|1016.33|1020.34|1016.34|1019.9|1015.9|16
1620071790000|2021-05-03 19:56:30|1020.31|1016.31|1020.12|1016.12|1020.38|1016.38|1020.11|1016.11|16
1620071800000|2021-05-03 19:56:40|1020.11|1016.11|1020.04|1016.04|1020.26|1016.26|1019.98|1015.98|17
1620071810000|2021-05-03 19:56:50|1020.05|1016.05|1021.13|1017.13|1021.13|1017.13|1020.02|1016.02|23
1620071820000|2021-05-03 19:57:00|1021.15|1017.15|1020.96|1016.96|1021.58|1017.58|1020.84|1016.84|24
1620071830000|2021-05-03 19:57:10|1021.22|1017.22|1021.62|1017.62|1021.75|1017.75|1021.22|1017.22|25
1620071840000|2021-05-03 19:57:20|1021.67|1017.67|1021.99|1017.99|1021.99|1017.99|1021.59|1017.59|22
1620071850000|2021-05-03 19:57:30|1022|1018|1022.02|1018.02|1022.15|1018.15|1021.96|1017.96|21
1620071860000|2021-05-03 19:57:40|1022.03|1018.03|1022.64|1018.64|1022.64|1018.64|1022.03|1018.03|19
1620071870000|2021-05-03 19:57:50|1022.84|1018.84|1022.92|1018.92|1022.92|1018.92|1022.42|1018.42|27
1620071880000|2021-05-03 19:58:00|1022.97|1018.97|1024.37|1020.37|1024.37|1020.37|1022.97|1018.97|23
1620071890000|2021-05-03 19:58:10|1024.35|1020.35|1024.11|1020.11|1024.61|1020.61|1023.91|1019.91|23
1620071900000|2021-05-03 19:58:20|1024.15|1020.15|1024.24|1020.24|1024.38|1020.38|1023.61|1019.61|24
1620071910000|2021-05-03 19:58:30|1024.19|1020.19|1024.14|1020.14|1024.2|1020.2|1024.11|1020.11|15
1620071920000|2021-05-03 19:58:40|1024.21|1020.21|1024.39|1020.39|1024.52|1020.52|1024.14|1020.14|25
1620071930000|2021-05-03 19:58:50|1024.41|1020.41|1024.42|1020.42|1024.48|1020.48|1024.26|1020.26|24
1620071940000|2021-05-03 19:59:00|1024.62|1020.62|1024.45|1020.45|1024.62|1020.62|1024.28|1020.28|17
1620071950000|2021-05-03 19:59:10|1024.53|1020.53|1024.53|1020.53|1024.57|1020.57|1024.51|1020.51|11
1620071960000|2021-05-03 19:59:20|1024.56|1020.56|1025.08|1021.08|1025.13|1021.13|1024.33|1020.33|20
1620071970000|2021-05-03 19:59:30|1025.09|1021.09|1025.03|1021.03|1025.45|1021.45|1024.95|1020.95|25
1620071980000|2021-05-03 19:59:40|1024.89|1020.89|1025.29|1021.29|1025.3|1021.3|1024.87|1020.87|23
1620071990000|2021-05-03 19:59:50|1025.23|1021.23|1025.3|1021.3|1025.3|1021.3|1025.07|1021.07|21
1620072000000|2021-05-03 20:00:00|1025.24|1021.24|1024.57|1020.57|1025.29|1021.29|1024.57|1020.57|26
1620072010000|2021-05-03 20:00:10|1024.51|1020.51|1023.69|1019.69|1024.51|1020.51|1023.69|1019.69|23
1620072020000|2021-05-03 20:00:20|1023.68|1019.68|1023.16|1019.16|1023.76|1019.76|1023.16|1019.16|28
1620072030000|2021-05-03 20:00:30|1023.14|1019.14|1023.82|1019.82|1023.85|1019.85|1023.14|1019.14|20
1620072040000|2021-05-03 20:00:40|1023.81|1019.81|1023.4|1019.4|1023.89|1019.89|1023.4|1019.4|16
1620072050000|2021-05-03 20:00:50|1023.26|1019.26|1022.92|1018.92|1023.32|1019.32|1022.83|1018.83|21
1620072060000|2021-05-03 20:01:00|1022.91|1018.91|1022.21|1018.21|1022.92|1018.92|1022.21|1018.21|24
1620072070000|2021-05-03 20:01:10|1022.25|1018.25|1022.29|1018.29|1022.34|1018.34|1022.15|1018.15|27
1620072080000|2021-05-03 20:01:20|1022.33|1018.33|1022.27|1018.27|1022.67|1018.67|1022.27|1018.27|26
1620072090000|2021-05-03 20:01:30|1022.25|1018.25|1022.29|1018.29|1022.5|1018.5|1022.25|1018.25|23
1620072100000|2021-05-03 20:01:40|1022.41|1018.41|1022.18|1018.18|1022.41|1018.41|1021.92|1017.92|25
1620072110000|2021-05-03 20:01:50|1022.38|1018.38|1022.04|1018.04|1022.41|1018.41|1022|1018|20
1620072120000|2021-05-03 20:02:00|1022.11|1018.11|1021.71|1017.71|1022.11|1018.11|1021.7|1017.7|18
1620072130000|2021-05-03 20:02:10|1021.7|1017.7|1021.47|1017.47|1021.7|1017.7|1021.45|1017.45|9
1620072140000|2021-05-03 20:02:20|1021.46|1017.46|1021.25|1017.25|1021.63|1017.63|1021.25|1017.25|17
1620072150000|2021-05-03 20:02:30|1021.23|1017.23|1021.1|1017.1|1021.23|1017.23|1021|1017|13
1620072160000|2021-05-03 20:02:40|1021.2|1017.2|1021.42|1017.42|1021.57|1017.57|1021.16|1017.16|18
1620072170000|2021-05-03 20:02:50|1021.33|1017.33|1021.28|1017.28|1021.41|1017.41|1021.28|1017.28|23
1620072180000|2021-05-03 20:03:00|1021.27|1017.27|1021.14|1017.14|1021.56|1017.56|1021.13|1017.13|18
1620072190000|2021-05-03 20:03:10|1021.13|1017.13|1020.9|1016.9|1021.13|1017.13|1020.66|1016.66|23
1620072200000|2021-05-03 20:03:20|1020.91|1016.91|1020.79|1016.79|1021.06|1017.06|1020.79|1016.79|12
1620072210000|2021-05-03 20:03:30|1020.75|1016.75|1020.97|1016.97|1020.97|1016.97|1020.6|1016.6|15
1620072220000|2021-05-03 20:03:40|1020.89|1016.89|1020.66|1016.66|1020.89|1016.89|1020.62|1016.62|20
1620072230000|2021-05-03 20:03:50|1020.63|1016.63|1020.31|1016.31|1020.81|1016.81|1020.31|1016.31|20
1620072240000|2021-05-03 20:04:00|1020.33|1016.33|1020.24|1016.24|1020.4|1016.4|1020.24|1016.24|17
1620072250000|2021-05-03 20:04:10|1020.13|1016.13|1019.74|1015.74|1020.13|1016.13|1019.74|1015.74|15
1620072260000|2021-05-03 20:04:20|1019.71|1015.71|1018.56|1014.56|1019.71|1015.71|1018.5|1014.5|26
1620072270000|2021-05-03 20:04:30|1018.53|1014.53|1018.31|1014.31|1018.53|1014.53|1018.29|1014.29|27
1620072280000|2021-05-03 20:04:40|1018.33|1014.33|1017.27|1013.27|1018.33|1014.33|1017.27|1013.27|24
1620072290000|2021-05-03 20:04:50|1016.78|1012.78|1016.64|1012.64|1016.8|1012.8|1016.4|1012.4|26
1620072300000|2021-05-03 20:05:00|1016.7|1012.7|1018.27|1014.27|1018.52|1014.52|1016.66|1012.66|28
1620072310000|2021-05-03 20:05:10|1018.24|1014.24|1017.73|1013.73|1018.26|1014.26|1017.73|1013.73|19
1620072320000|2021-05-03 20:05:20|1017.71|1013.71|1018.08|1014.08|1018.23|1014.23|1017.64|1013.64|26
1620072330000|2021-05-03 20:05:30|1018.11|1014.11|1017.8|1013.8|1018.13|1014.13|1017.8|1013.8|17
1620072340000|2021-05-03 20:05:40|1017.81|1013.81|1018.31|1014.31|1018.31|1014.31|1017.81|1013.81|9
1620072350000|2021-05-03 20:05:50|1018.34|1014.34|1017.94|1013.94|1018.44|1014.44|1017.87|1013.87|22
1620072360000|2021-05-03 20:06:00|1018.02|1014.02|1018.1|1014.1|1018.23|1014.23|1017.97|1013.97|22
1620072370000|2021-05-03 20:06:10|1018.12|1014.12|1018.27|1014.27|1018.27|1014.27|1018.06|1014.06|18
1620072380000|2021-05-03 20:06:20|1018.14|1014.14|1018.15|1014.15|1018.18|1014.18|1018.09|1014.09|17
1620072390000|2021-05-03 20:06:30|1018.3|1014.3|1018.28|1014.28|1018.52|1014.52|1018.14|1014.14|26
1620072400000|2021-05-03 20:06:40|1018.5|1014.5|1018.33|1014.33|1018.5|1014.5|1018.02|1014.02|21
1620072410000|2021-05-03 20:06:50|1018.37|1014.37|1018.63|1014.63|1018.63|1014.63|1018.33|1014.33|23
1620072420000|2021-05-03 20:07:00|1018.46|1014.46|1018.46|1014.46|1018.5|1014.5|1018.27|1014.27|16
1620072430000|2021-05-03 20:07:10|1018.4|1014.4|1018.42|1014.42|1018.46|1014.46|1018.35|1014.35|14
1620072440000|2021-05-03 20:07:20|1018.39|1014.39|1019.93|1015.93|1019.93|1015.93|1018.39|1014.39|21
1620072450000|2021-05-03 20:07:30|1019.97|1015.97|1020.43|1016.43|1020.5|1016.5|1019.97|1015.97|20
1620072460000|2021-05-03 20:07:40|1020.41|1016.41|1021.06|1017.06|1021.34|1017.34|1020.4|1016.4|19
1620072470000|2021-05-03 20:07:50|1021.14|1017.14|1021.02|1017.02|1021.57|1017.57|1021.01|1017.01|21
1620072480000|2021-05-03 20:08:00|1020.98|1016.98|1020.88|1016.88|1021.05|1017.05|1020.88|1016.88|25
1620072490000|2021-05-03 20:08:10|1020.89|1016.89|1020.83|1016.83|1020.96|1016.96|1020.77|1016.77|22
1620072500000|2021-05-03 20:08:20|1020.84|1016.84|1020.82|1016.82|1020.93|1016.93|1020.71|1016.71|22
1620072510000|2021-05-03 20:08:30|1020.83|1016.83|1020.86|1016.86|1021.24|1017.24|1020.83|1016.83|26
1620072520000|2021-05-03 20:08:40|1020.83|1016.83|1020.71|1016.71|1020.92|1016.92|1020.71|1016.71|18
1620072530000|2021-05-03 20:08:50|1020.72|1016.72|1020.77|1016.77|1020.92|1016.92|1020.6|1016.6|22
1620072540000|2021-05-03 20:09:00|1020.78|1016.78|1020.75|1016.75|1020.81|1016.81|1020.7|1016.7|21
1620072550000|2021-05-03 20:09:10|1020.71|1016.71|1020.21|1016.21|1020.79|1016.79|1020.19|1016.19|23
1620072560000|2021-05-03 20:09:20|1020.17|1016.17|1020.69|1016.69|1020.75|1016.75|1020.17|1016.17|21
1620072570000|2021-05-03 20:09:30|1020.65|1016.65|1020.96|1016.96|1020.97|1016.97|1020.64|1016.64|18
1620072580000|2021-05-03 20:09:40|1020.95|1016.95|1020.78|1016.78|1020.95|1016.95|1020.73|1016.73|17
1620072590000|2021-05-03 20:09:50|1020.77|1016.77|1020.45|1016.45|1020.81|1016.81|1020.42|1016.42|9
1620072600000|2021-05-03 20:10:00|1020.56|1016.56|1021.02|1017.02|1021.03|1017.03|1020.56|1016.56|21
1620072610000|2021-05-03 20:10:10|1021.03|1017.03|1021.44|1017.44|1021.44|1017.44|1020.95|1016.95|17
1620072620000|2021-05-03 20:10:20|1021.52|1017.52|1022.44|1018.44|1022.44|1018.44|1021.52|1017.52|18
1620072630000|2021-05-03 20:10:30|1022.43|1018.43|1022.79|1018.79|1022.98|1018.98|1022.41|1018.41|25
1620072640000|2021-05-03 20:10:40|1022.84|1018.84|1022.98|1018.98|1022.99|1018.99|1022.77|1018.77|21
1620072650000|2021-05-03 20:10:50|1022.96|1018.96|1022.6|1018.6|1022.96|1018.96|1022.54|1018.54|9
1620072660000|2021-05-03 20:11:00|1022.56|1018.56|1022.26|1018.26|1022.58|1018.58|1022.23|1018.23|11
1620072670000|2021-05-03 20:11:10|1022.09|1018.09|1021.51|1017.51|1022.09|1018.09|1021.51|1017.51|17
1620072680000|2021-05-03 20:11:20|1021.49|1017.49|1021.45|1017.45|1021.49|1017.49|1021.34|1017.34|13
1620072690000|2021-05-03 20:11:30|1021.47|1017.47|1021.06|1017.06|1021.48|1017.48|1020.74|1016.74|19
1620072700000|2021-05-03 20:11:40|1021.05|1017.05|1020.88|1016.88|1021.07|1017.07|1020.84|1016.84|17
1620072710000|2021-05-03 20:11:50|1020.89|1016.89|1020.98|1016.98|1020.98|1016.98|1020.76|1016.76|12
1620072720000|2021-05-03 20:12:00|1021.04|1017.04|1021.28|1017.28|1021.31|1017.31|1021.04|1017.04|16
1620072730000|2021-05-03 20:12:10|1021.32|1017.32|1021.73|1017.73|1021.93|1017.93|1021.32|1017.32|20
1620072740000|2021-05-03 20:12:20|1021.77|1017.77|1022.7|1018.7|1022.72|1018.72|1021.77|1017.77|19
1620072750000|2021-05-03 20:12:30|1022.69|1018.69|1022.88|1018.88|1022.88|1018.88|1022.59|1018.59|18
1620072760000|2021-05-03 20:12:40|1022.8|1018.8|1022.97|1018.97|1023|1019|1022.8|1018.8|13
1620072770000|2021-05-03 20:12:50|1022.96|1018.96|1022.2|1018.2|1022.97|1018.97|1022.18|1018.18|17
1620072780000|2021-05-03 20:13:00|1022.13|1018.13|1022.66|1018.66|1022.66|1018.66|1022.13|1018.13|21
1620072790000|2021-05-03 20:13:10|1022.81|1018.81|1022.59|1018.59|1022.81|1018.81|1022.57|1018.57|16
1620072800000|2021-05-03 20:13:20|1022.58|1018.58|1022.6|1018.6|1022.62|1018.62|1022.53|1018.53|14
1620072810000|2021-05-03 20:13:30|1022.61|1018.61|1022.45|1018.45|1022.73|1018.73|1022.32|1018.32|18
1620072820000|2021-05-03 20:13:40|1022.22|1018.22|1022.52|1018.52|1022.58|1018.58|1022.15|1018.15|21
1620072830000|2021-05-03 20:13:50|1022.55|1018.55|1022.17|1018.17|1022.55|1018.55|1022.11|1018.11|16
1620072840000|2021-05-03 20:14:00|1022.11|1018.11|1022.2|1018.2|1022.5|1018.5|1022.03|1018.03|25
1620072850000|2021-05-03 20:14:10|1022.47|1018.47|1021.82|1017.82|1022.49|1018.49|1021.81|1017.81|25
1620072860000|2021-05-03 20:14:20|1021.97|1017.97|1022.47|1018.47|1022.49|1018.49|1021.97|1017.97|24
1620072870000|2021-05-03 20:14:30|1022.33|1018.33|1022.03|1018.03|1022.4|1018.4|1022|1018|21
1620072880000|2021-05-03 20:14:40|1022.26|1018.26|1022.21|1018.21|1022.58|1018.58|1022.19|1018.19|21
1620072890000|2021-05-03 20:14:50|1022.17|1018.17|1022.37|1018.37|1022.44|1018.44|1021.87|1017.87|22
1620072900000|2021-05-03 20:15:00|1022.42|1018.42|1022.12|1018.12|1022.49|1018.49|1022.01|1018.01|25
1620072910000|2021-05-03 20:15:10|1022.13|1018.13|1022.08|1018.08|1022.48|1018.48|1022.01|1018.01|21
1620072920000|2021-05-03 20:15:20|1022.05|1018.05|1022.1|1018.1|1022.1|1018.1|1021.79|1017.79|20
1620072930000|2021-05-03 20:15:30|1022.16|1018.16|1022.16|1018.16|1022.2|1018.2|1022.12|1018.12|16
1620072940000|2021-05-03 20:15:40|1022|1018|1021.28|1017.28|1022.11|1018.11|1021.21|1017.21|22
1620072950000|2021-05-03 20:15:50|1021.38|1017.38|1021.31|1017.31|1021.53|1017.53|1021.29|1017.29|18
1620072960000|2021-05-03 20:16:00|1021.3|1017.3|1021.64|1017.64|1021.76|1017.76|1021.3|1017.3|25
1620072970000|2021-05-03 20:16:10|1021.63|1017.63|1022.31|1018.31|1022.47|1018.47|1021.58|1017.58|21
1620072980000|2021-05-03 20:16:20|1022.32|1018.32|1021.42|1017.42|1022.37|1018.37|1021.42|1017.42|19
1620072990000|2021-05-03 20:16:30|1021.45|1017.45|1022.06|1018.06|1022.06|1018.06|1021.42|1017.42|22
1620073000000|2021-05-03 20:16:40|1022.01|1018.01|1022.67|1018.67|1022.68|1018.68|1021.86|1017.86|16
1620073010000|2021-05-03 20:16:50|1022.59|1018.59|1021.81|1017.81|1022.61|1018.61|1021.69|1017.69|19
1620073020000|2021-05-03 20:17:00|1021.87|1017.87|1022.07|1018.07|1022.15|1018.15|1021.81|1017.81|19
1620073030000|2021-05-03 20:17:10|1022.15|1018.15|1022.04|1018.04|1022.19|1018.19|1021.99|1017.99|17
1620073040000|2021-05-03 20:17:20|1021.98|1017.98|1021.5|1017.5|1021.98|1017.98|1021.5|1017.5|22
1620073050000|2021-05-03 20:17:30|1021.45|1017.45|1021.3|1017.3|1021.64|1017.64|1021.29|1017.29|19
1620073060000|2021-05-03 20:17:40|1021.28|1017.28|1021.27|1017.27|1021.33|1017.33|1021.27|1017.27|8
1620073070000|2021-05-03 20:17:50|1021.28|1017.28|1021.06|1017.06|1021.28|1017.28|1021.06|1017.06|5
1620073080000|2021-05-03 20:18:00|1021.08|1017.08|1020.93|1016.93|1021.14|1017.14|1020.86|1016.86|15
1620073090000|2021-05-03 20:18:10|1020.91|1016.91|1021.35|1017.35|1021.35|1017.35|1020.79|1016.79|17
1620073100000|2021-05-03 20:18:20|1021.34|1017.34|1020.72|1016.72|1021.43|1017.43|1020.72|1016.72|20
1620073110000|2021-05-03 20:18:30|1020.71|1016.71|1020.39|1016.39|1020.76|1016.76|1020.38|1016.38|12
1620073120000|2021-05-03 20:18:40|1020.38|1016.38|1020.33|1016.33|1020.39|1016.39|1020.33|1016.33|11
1620073130000|2021-05-03 20:18:50|1020.34|1016.34|1020.37|1016.37|1020.37|1016.37|1020.33|1016.33|15
1620073140000|2021-05-03 20:19:00|1020.38|1016.38|1020.22|1016.22|1020.42|1016.42|1020.22|1016.22|12
1620073150000|2021-05-03 20:19:10|1020.29|1016.29|1019.58|1015.58|1020.31|1016.31|1019.58|1015.58|19
1620073160000|2021-05-03 20:19:20|1019.52|1015.52|1019.04|1015.04|1019.59|1015.59|1018.98|1014.98|24
1620073170000|2021-05-03 20:19:30|1019|1015|1018.8|1014.8|1019.08|1015.08|1018.74|1014.74|22
1620073180000|2021-05-03 20:19:40|1018.83|1014.83|1019.16|1015.16|1019.46|1015.46|1018.83|1014.83|24
1620073190000|2021-05-03 20:19:50|1019.14|1015.14|1019.02|1015.02|1019.14|1015.14|1018.84|1014.84|24
1620073200000|2021-05-03 20:20:00|1019.01|1015.01|1018.82|1014.82|1019.04|1015.04|1018.77|1014.77|20
1620073210000|2021-05-03 20:20:10|1018.8|1014.8|1018.99|1014.99|1019.04|1015.04|1018.8|1014.8|17
1620073220000|2021-05-03 20:20:20|1018.96|1014.96|1019.42|1015.42|1019.42|1015.42|1018.91|1014.91|24
1620073230000|2021-05-03 20:20:30|1019.34|1015.34|1018.71|1014.71|1019.44|1015.44|1018.62|1014.62|23
1620073240000|2021-05-03 20:20:40|1018.8|1014.8|1018.45|1014.45|1018.8|1014.8|1018.45|1014.45|18
1620073250000|2021-05-03 20:20:50|1018.47|1014.47|1018.45|1014.45|1018.47|1014.47|1018.24|1014.24|20
1620073260000|2021-05-03 20:21:00|1018.48|1014.48|1018.69|1014.69|1018.9|1014.9|1018.48|1014.48|18
1620073270000|2021-05-03 20:21:10|1018.64|1014.64|1018.37|1014.37|1018.77|1014.77|1018.37|1014.37|12
1620073280000|2021-05-03 20:21:20|1018.38|1014.38|1018.4|1014.4|1018.4|1014.4|1018.37|1014.37|7
1620073290000|2021-05-03 20:21:30|1018.3|1014.3|1017.99|1013.99|1018.3|1014.3|1017.81|1013.81|24
1620073300000|2021-05-03 20:21:40|1017.96|1013.96|1017.35|1013.35|1017.97|1013.97|1017.31|1013.31|23
1620073310000|2021-05-03 20:21:50|1017.33|1013.33|1017.62|1013.62|1017.65|1013.65|1017.14|1013.14|21
1620073320000|2021-05-03 20:22:00|1017.59|1013.59|1017.53|1013.53|1017.98|1013.98|1017.51|1013.51|22
1620073330000|2021-05-03 20:22:10|1017.46|1013.46|1017.41|1013.41|1017.48|1013.48|1017.39|1013.39|16
1620073340000|2021-05-03 20:22:20|1017.4|1013.4|1017.23|1013.23|1017.46|1013.46|1017.23|1013.23|14
1620073350000|2021-05-03 20:22:30|1017.27|1013.27|1017.85|1013.85|1017.95|1013.95|1017.27|1013.27|20
1620073360000|2021-05-03 20:22:40|1017.86|1013.86|1017.87|1013.87|1017.93|1013.93|1017.64|1013.64|24
1620073370000|2021-05-03 20:22:50|1017.78|1013.78|1017.33|1013.33|1017.78|1013.78|1017.27|1013.27|17
1620073380000|2021-05-03 20:23:00|1017.34|1013.34|1017.65|1013.65|1017.72|1013.72|1017.34|1013.34|19
1620073390000|2021-05-03 20:23:10|1017.64|1013.64|1017.35|1013.35|1017.74|1013.74|1017.34|1013.34|24
1620073400000|2021-05-03 20:23:20|1017.36|1013.36|1017.36|1013.36|1017.39|1013.39|1017.31|1013.31|14
1620073410000|2021-05-03 20:23:30|1017.35|1013.35|1016.93|1012.93|1017.57|1013.57|1016.9|1012.9|20
1620073420000|2021-05-03 20:23:40|1016.96|1012.96|1016.69|1012.69|1016.96|1012.96|1016.68|1012.68|9
1620073430000|2021-05-03 20:23:50|1016.67|1012.67|1016.69|1012.69|1016.71|1012.71|1016.64|1012.64|13
1620073440000|2021-05-03 20:24:00|1016.67|1012.67|1015.28|1011.28|1016.67|1012.67|1015.13|1011.13|14
1620073450000|2021-05-03 20:24:10|1015.27|1011.27|1015.54|1011.54|1016.08|1012.08|1015.17|1011.17|24
1620073460000|2021-05-03 20:24:20|1015.53|1011.53|1014.98|1010.98|1015.53|1011.53|1014.81|1010.81|21
1620073470000|2021-05-03 20:24:30|1014.95|1010.95|1015.83|1011.83|1015.85|1011.85|1014.95|1010.95|26
1620073480000|2021-05-03 20:24:40|1015.81|1011.81|1015.61|1011.61|1015.89|1011.89|1015.32|1011.32|24
1620073490000|2021-05-03 20:24:50|1015.63|1011.63|1014.75|1010.75|1015.67|1011.67|1014.75|1010.75|24
1620073500000|2021-05-03 20:25:00|1014.74|1010.74|1014.88|1010.88|1014.94|1010.94|1014.74|1010.74|19
1620073510000|2021-05-03 20:25:10|1014.93|1010.93|1016.23|1012.23|1016.23|1012.23|1014.93|1010.93|24
1620073520000|2021-05-03 20:25:20|1016.3|1012.3|1015.53|1011.53|1016.52|1012.52|1015.52|1011.52|22
1620073530000|2021-05-03 20:25:30|1015.66|1011.66|1015.36|1011.36|1015.79|1011.79|1015.34|1011.34|23
1620073540000|2021-05-03 20:25:40|1015.53|1011.53|1015.86|1011.86|1015.89|1011.89|1015.53|1011.53|22
1620073550000|2021-05-03 20:25:50|1015.9|1011.9|1015.8|1011.8|1016|1012|1015.75|1011.75|26
1620073560000|2021-05-03 20:26:00|1015.63|1011.63|1016.36|1012.36|1016.36|1012.36|1015.44|1011.44|26
1620073570000|2021-05-03 20:26:10|1016.37|1012.37|1016.33|1012.33|1016.37|1012.37|1016.13|1012.13|19
1620073580000|2021-05-03 20:26:20|1016.38|1012.38|1016.76|1012.76|1016.82|1012.82|1016.38|1012.38|21
1620073590000|2021-05-03 20:26:30|1016.81|1012.81|1016.1|1012.1|1016.83|1012.83|1016.1|1012.1|22
1620073600000|2021-05-03 20:26:40|1016.08|1012.08|1016.1|1012.1|1016.17|1012.17|1015.92|1011.92|20
1620073610000|2021-05-03 20:26:50|1016.09|1012.09|1015.71|1011.71|1016.15|1012.15|1015.71|1011.71|26
1620073620000|2021-05-03 20:27:00|1015.73|1011.73|1015.74|1011.74|1015.82|1011.82|1015.73|1011.73|12
1620073630000|2021-05-03 20:27:10|1015.63|1011.63|1014.88|1010.88|1015.64|1011.64|1014.66|1010.66|24
1620073640000|2021-05-03 20:27:20|1014.92|1010.92|1014.66|1010.66|1015.02|1011.02|1014.66|1010.66|18
1620073650000|2021-05-03 20:27:30|1014.67|1010.67|1014.6|1010.6|1014.86|1010.86|1014.44|1010.44|24
1620073660000|2021-05-03 20:27:40|1014.61|1010.61|1014.19|1010.19|1014.69|1010.69|1014.16|1010.16|24
1620073670000|2021-05-03 20:27:50|1014.21|1010.21|1014.29|1010.29|1014.4|1010.4|1014.2|1010.2|23
1620073680000|2021-05-03 20:28:00|1014.35|1010.35|1014.47|1010.47|1014.51|1010.51|1014.23|1010.23|25
1620073690000|2021-05-03 20:28:10|1014.49|1010.49|1014.62|1010.62|1014.66|1010.66|1014.37|1010.37|23
1620073700000|2021-05-03 20:28:20|1014.58|1010.58|1014.99|1010.99|1014.99|1010.99|1014.53|1010.53|14
1620073710000|2021-05-03 20:28:30|1015.09|1011.09|1015.57|1011.57|1015.64|1011.64|1015.09|1011.09|26
1620073720000|2021-05-03 20:28:40|1015.53|1011.53|1015.34|1011.34|1015.56|1011.56|1015.34|1011.34|20
1620073730000|2021-05-03 20:28:50|1015.41|1011.41|1015.05|1011.05|1015.41|1011.41|1014.96|1010.96|18
1620073740000|2021-05-03 20:29:00|1015.12|1011.12|1015.32|1011.32|1015.32|1011.32|1015.12|1011.12|18
1620073750000|2021-05-03 20:29:10|1015.33|1011.33|1016.25|1012.25|1016.38|1012.38|1015.33|1011.33|24
1620073760000|2021-05-03 20:29:20|1016.24|1012.24|1016.13|1012.13|1016.33|1012.33|1015.81|1011.81|26
1620073770000|2021-05-03 20:29:30|1016.15|1012.15|1015.87|1011.87|1016.21|1012.21|1015.87|1011.87|18
1620073780000|2021-05-03 20:29:40|1016.09|1012.09|1015.84|1011.84|1016.09|1012.09|1015.58|1011.58|24
1620073790000|2021-05-03 20:29:50|1015.79|1011.79|1016.06|1012.06|1016.13|1012.13|1015.76|1011.76|25
1620073800000|2021-05-03 20:30:00|1016.07|1012.07|1016.03|1012.03|1016.27|1012.27|1015.98|1011.98|21
1620073810000|2021-05-03 20:30:10|1016.02|1012.02|1015.74|1011.74|1016.11|1012.11|1015.7|1011.7|19
1620073820000|2021-05-03 20:30:20|1015.66|1011.66|1015.5|1011.5|1015.66|1011.66|1015.47|1011.47|12
1620073830000|2021-05-03 20:30:30|1015.47|1011.47|1015.48|1011.48|1015.49|1011.49|1015.47|1011.47|4
1620073840000|2021-05-03 20:30:40|1015.29|1011.29|1015.22|1011.22|1015.32|1011.32|1015.16|1011.16|8
1620073850000|2021-05-03 20:30:50|1015.23|1011.23|1015.19|1011.19|1015.27|1011.27|1015.18|1011.18|16
1620073860000|2021-05-03 20:31:00|1015.18|1011.18|1015.14|1011.14|1015.19|1011.19|1015.12|1011.12|15
1620073870000|2021-05-03 20:31:10|1015.13|1011.13|1013.92|1009.92|1015.13|1011.13|1013.92|1009.92|15
1620073880000|2021-05-03 20:31:20|1013.83|1009.83|1011.33|1007.33|1013.83|1009.83|1011.33|1007.33|25
1620073890000|2021-05-03 20:31:30|1011.29|1007.29|1010.5|1006.5|1011.37|1007.37|1010.5|1006.5|17
1620073900000|2021-05-03 20:31:40|1010.49|1006.49|1010.06|1006.06|1010.92|1006.92|1010.06|1006.06|21
1620073910000|2021-05-03 20:31:50|1009.95|1005.95|1009.56|1005.56|1010.01|1006.01|1009.49|1005.49|24
1620073920000|2021-05-03 20:32:00|1009.39|1005.39|1008.69|1004.69|1009.49|1005.49|1008.69|1004.69|23
1620073930000|2021-05-03 20:32:10|1008.68|1004.68|1009.3|1005.3|1009.4|1005.4|1008.68|1004.68|24
1620073940000|2021-05-03 20:32:20|1009.23|1005.23|1008.04|1004.04|1009.4|1005.4|1008.04|1004.04|26
1620073950000|2021-05-03 20:32:30|1007.91|1003.91|1008.19|1004.19|1008.42|1004.42|1007.91|1003.91|26
1620073960000|2021-05-03 20:32:40|1008.21|1004.21|1008.28|1004.28|1008.44|1004.44|1008.15|1004.15|21
1620073970000|2021-05-03 20:32:50|1008.3|1004.3|1008.56|1004.56|1008.56|1004.56|1008.3|1004.3|20
1620073980000|2021-05-03 20:33:00|1008.57|1004.57|1011.17|1007.17|1011.17|1007.17|1008.57|1004.57|26
1620073990000|2021-05-03 20:33:10|1011.23|1007.23|1012.45|1008.45|1012.49|1008.49|1011.23|1007.23|18
1620074000000|2021-05-03 20:33:20|1012.52|1008.52|1011.3|1007.3|1012.75|1008.75|1011.05|1007.05|23
1620074010000|2021-05-03 20:33:30|1011.32|1007.32|1011.88|1007.88|1011.97|1007.97|1011.32|1007.32|20
1620074020000|2021-05-03 20:33:40|1011.86|1007.86|1010.73|1006.73|1011.86|1007.86|1010.22|1006.22|20
1620074030000|2021-05-03 20:33:50|1010.71|1006.71|1010.09|1006.09|1010.71|1006.71|1010.09|1006.09|6
1620074040000|2021-05-03 20:34:00|1010.11|1006.11|1011.8|1007.8|1011.86|1007.86|1010.11|1006.11|15
1620074050000|2021-05-03 20:34:10|1011.81|1007.81|1011.35|1007.35|1011.83|1007.83|1011.35|1007.35|10
1620074060000|2021-05-03 20:34:20|1011.46|1007.46|1011.43|1007.43|1011.87|1007.87|1011.35|1007.35|18
1620074070000|2021-05-03 20:34:30|1011.46|1007.46|1011.6|1007.6|1011.78|1007.78|1011.39|1007.39|16
1620074080000|2021-05-03 20:34:40|1011.57|1007.57|1011.46|1007.46|1012.33|1008.33|1011.46|1007.46|20
1620074090000|2021-05-03 20:34:50|1011.47|1007.47|1011.59|1007.59|1011.61|1007.61|1011.32|1007.32|9
1620074100000|2021-05-03 20:35:00|1011.61|1007.61|1012.55|1008.55|1012.89|1008.89|1011.61|1007.61|18
1620074110000|2021-05-03 20:35:10|1012.52|1008.52|1011.5|1007.5|1012.52|1008.52|1011.5|1007.5|18
1620074120000|2021-05-03 20:35:20|1011.39|1007.39|1011.4|1007.4|1011.48|1007.48|1011.28|1007.28|12
1620074130000|2021-05-03 20:35:30|1011.37|1007.37|1011.62|1007.62|1011.7|1007.7|1011.35|1007.35|13
1620074140000|2021-05-03 20:35:40|1011.7|1007.7|1010.65|1006.65|1011.7|1007.7|1010.65|1006.65|14
1620074150000|2021-05-03 20:35:50|1010.09|1006.09|1008.53|1004.53|1010.09|1006.09|1007.98|1003.98|18
1620074160000|2021-05-03 20:36:00|1008.61|1004.61|1007.58|1003.58|1008.61|1004.61|1007.58|1003.58|20
1620074170000|2021-05-03 20:36:10|1007.41|1003.41|1006.64|1002.64|1007.41|1003.41|1006.61|1002.61|18
1620074180000|2021-05-03 20:36:20|1006.92|1002.92|1006.66|1002.66|1006.92|1002.92|1006.57|1002.57|16
1620074190000|2021-05-03 20:36:30|1006.74|1002.74|1006.54|1002.54|1007.09|1003.09|1006.47|1002.47|14
1620074200000|2021-05-03 20:36:40|1006.15|1002.15|1006.23|1002.23|1006.23|1002.23|1005.99|1001.99|16
1620074210000|2021-05-03 20:36:50|1006.26|1002.26|1007.22|1003.22|1007.22|1003.22|1006.26|1002.26|17
1620074220000|2021-05-03 20:37:00|1007.28|1003.28|1009.3|1005.3|1009.46|1005.46|1007.28|1003.28|13
1620074230000|2021-05-03 20:37:10|1009.28|1005.28|1010.17|1006.17|1010.17|1006.17|1009.28|1005.28|8
1620074240000|2021-05-03 20:37:20|1010.26|1006.26|1010.5|1006.5|1010.97|1006.97|1010.26|1006.26|19
1620074250000|2021-05-03 20:37:30|1010.53|1006.53|1010.53|1006.53|1010.65|1006.65|1010.53|1006.53|8
1620074260000|2021-05-03 20:37:40|1010.5|1006.5|1009.35|1005.35|1010.5|1006.5|1009.23|1005.23|20
1620074270000|2021-05-03 20:37:50|1009.05|1005.05|1009.7|1005.7|1010.13|1006.13|1009.03|1005.03|20
1620074280000|2021-05-03 20:38:00|1009.73|1005.73|1009.87|1005.87|1009.93|1005.93|1009.72|1005.72|13
1620074290000|2021-05-03 20:38:10|1009.89|1005.89|1010.71|1006.71|1010.76|1006.76|1009.89|1005.89|20
1620074300000|2021-05-03 20:38:20|1010.7|1006.7|1009.7|1005.7|1010.71|1006.71|1009.36|1005.36|21
1620074310000|2021-05-03 20:38:30|1009.61|1005.61|1009.65|1005.65|1009.65|1005.65|1009.46|1005.46|5
1620074320000|2021-05-03 20:38:40|1009.59|1005.59|1009.45|1005.45|1009.59|1005.59|1009.3|1005.3|16
1620074330000|2021-05-03 20:38:50|1009.44|1005.44|1009.83|1005.83|1010.13|1006.13|1009.37|1005.37|19
1620074340000|2021-05-03 20:39:00|1009.69|1005.69|1010.7|1006.7|1010.73|1006.73|1009.68|1005.68|13
1620074350000|2021-05-03 20:39:10|1010.59|1006.59|1010|1006|1010.63|1006.63|1010|1006|15
1620074360000|2021-05-03 20:39:20|1009.85|1005.85|1008.51|1004.51|1009.88|1005.88|1008.51|1004.51|13
1620074370000|2021-05-03 20:39:30|1008.49|1004.49|1009.4|1005.4|1009.41|1005.41|1008.39|1004.39|14
1620074380000|2021-05-03 20:39:40|1009.41|1005.41|1008.95|1004.95|1009.69|1005.69|1008.61|1004.61|26
1620074390000|2021-05-03 20:39:50|1008.99|1004.99|1008.78|1004.78|1009.64|1005.64|1008.78|1004.78|20
1620074400000|2021-05-03 20:40:00|1008.72|1004.72|1009.16|1005.16|1009.16|1005.16|1008.7|1004.7|19
1620074410000|2021-05-03 20:40:10|1009.24|1005.24|1009.48|1005.48|1009.88|1005.88|1009.21|1005.21|12
1620074420000|2021-05-03 20:40:20|1009.65|1005.65|1010.62|1006.62|1010.62|1006.62|1009.65|1005.65|12
1620074430000|2021-05-03 20:40:30|1010.65|1006.65|1010.78|1006.78|1010.78|1006.78|1010.64|1006.64|11
1620074440000|2021-05-03 20:40:40|1010.75|1006.75|1009.64|1005.64|1010.84|1006.84|1009.49|1005.49|19
1620074450000|2021-05-03 20:40:50|1009.81|1005.81|1010.6|1006.6|1010.61|1006.61|1009.81|1005.81|13
1620074460000|2021-05-03 20:41:00|1010.58|1006.58|1011.06|1007.06|1011.22|1007.22|1010.53|1006.53|15
1620074470000|2021-05-03 20:41:10|1011.03|1007.03|1010.96|1006.96|1011.65|1007.65|1010.93|1006.93|19
1620074480000|2021-05-03 20:41:20|1010.97|1006.97|1011.22|1007.22|1011.48|1007.48|1010.97|1006.97|17
1620074490000|2021-05-03 20:41:30|1011.41|1007.41|1011.32|1007.32|1011.41|1007.41|1011.32|1007.32|3
1620074500000|2021-05-03 20:41:40|1011.28|1007.28|1011.06|1007.06|1011.44|1007.44|1011.06|1007.06|9
1620074510000|2021-05-03 20:41:50|1011.03|1007.03|1011.38|1007.38|1011.75|1007.75|1010.97|1006.97|16
1620074520000|2021-05-03 20:42:00|1011.35|1007.35|1011.44|1007.44|1011.54|1007.54|1011.35|1007.35|8
1620074530000|2021-05-03 20:42:10|1011.58|1007.58|1011.71|1007.71|1011.71|1007.71|1011.58|1007.58|5
1620074540000|2021-05-03 20:42:20|1011.83|1007.83|1012.22|1008.22|1012.22|1008.22|1011.83|1007.83|6
1620074550000|2021-05-03 20:42:30|1012.25|1008.25|1012.6|1008.6|1012.6|1008.6|1012.25|1008.25|7
1620074560000|2021-05-03 20:42:40|1012.53|1008.53|1012.71|1008.71|1012.71|1008.71|1012.44|1008.44|9
1620074570000|2021-05-03 20:42:50|1012.79|1008.79|1013.5|1009.5|1013.51|1009.51|1012.79|1008.79|17
1620074580000|2021-05-03 20:43:00|1013.36|1009.36|1012.4|1008.4|1013.36|1009.36|1012.4|1008.4|13
1620074590000|2021-05-03 20:43:10|1012.37|1008.37|1012.65|1008.65|1012.65|1008.65|1011.86|1007.86|18
1620074600000|2021-05-03 20:43:20|1012.48|1008.48|1012.1|1008.1|1012.62|1008.62|1012.1|1008.1|17
1620074610000|2021-05-03 20:43:30|1012.11|1008.11|1011.89|1007.89|1012.62|1008.62|1011.89|1007.89|15
1620074620000|2021-05-03 20:43:40|1011.92|1007.92|1012.12|1008.12|1012.19|1008.19|1011.92|1007.92|11
1620074630000|2021-05-03 20:43:50|1012.09|1008.09|1012.14|1008.14|1012.28|1008.28|1012.02|1008.02|12
1620074640000|2021-05-03 20:44:00|1012.15|1008.15|1012.2|1008.2|1012.23|1008.23|1012.15|1008.15|10
1620074650000|2021-05-03 20:44:10|1012.21|1008.21|1012.43|1008.43|1012.43|1008.43|1012.2|1008.2|9
1620074660000|2021-05-03 20:44:20|1012.41|1008.41|1012.35|1008.35|1012.63|1008.63|1011.98|1007.98|17
1620074670000|2021-05-03 20:44:30|1012.38|1008.38|1012.61|1008.61|1012.69|1008.69|1012.38|1008.38|8
1620074680000|2021-05-03 20:44:40|1012.69|1008.69|1012.6|1008.6|1012.69|1008.69|1012.6|1008.6|4
1620074690000|2021-05-03 20:44:50|1012.68|1008.68|1012.82|1008.82|1012.82|1008.82|1012.63|1008.63|4
1620074700000|2021-05-03 20:45:00|1012.88|1008.88|1011.45|1007.45|1012.88|1008.88|1011.42|1007.42|21
1620074710000|2021-05-03 20:45:10|1011.62|1007.62|1011.69|1007.69|1011.69|1007.69|1011.41|1007.41|18
1620074720000|2021-05-03 20:45:20|1011.86|1007.86|1012.31|1008.31|1012.57|1008.57|1011.86|1007.86|25
1620074730000|2021-05-03 20:45:30|1012.3|1008.3|1013.16|1009.16|1013.19|1009.19|1012.3|1008.3|22
1620074740000|2021-05-03 20:45:40|1013.18|1009.18|1013.61|1009.61|1013.62|1009.62|1013.03|1009.03|24
1620074750000|2021-05-03 20:45:50|1013.6|1009.6|1014.76|1010.76|1014.77|1010.77|1013.6|1009.6|25
1620074760000|2021-05-03 20:46:00|1014.78|1010.78|1015.06|1011.06|1015.13|1011.13|1014.78|1010.78|27
1620074770000|2021-05-03 20:46:10|1015.15|1011.15|1015.61|1011.61|1015.61|1011.61|1015.15|1011.15|15
1620074780000|2021-05-03 20:46:20|1015.56|1011.56|1015.87|1011.87|1015.9|1011.9|1015.56|1011.56|19
1620074790000|2021-05-03 20:46:30|1015.86|1011.86|1015.81|1011.81|1015.86|1011.86|1015.17|1011.17|28
1620074800000|2021-05-03 20:46:40|1015.93|1011.93|1015.72|1011.72|1016.39|1012.39|1015.72|1011.72|21
1620074810000|2021-05-03 20:46:50|1015.7|1011.7|1015.39|1011.39|1016.04|1012.04|1015.28|1011.28|26
1620074820000|2021-05-03 20:47:00|1015.41|1011.41|1016.36|1012.36|1016.36|1012.36|1015.41|1011.41|26
1620074830000|2021-05-03 20:47:10|1016.27|1012.27|1016.53|1012.53|1016.91|1012.91|1016.19|1012.19|22
1620074840000|2021-05-03 20:47:20|1016.52|1012.52|1016.15|1012.15|1016.52|1012.52|1016.15|1012.15|25
1620074850000|2021-05-03 20:47:30|1016.14|1012.14|1016.52|1012.52|1016.53|1012.53|1016.14|1012.14|14
1620074860000|2021-05-03 20:47:40|1016.5|1012.5|1016.21|1012.21|1016.5|1012.5|1016.09|1012.09|17
1620074870000|2021-05-03 20:47:50|1016.17|1012.17|1015.66|1011.66|1016.31|1012.31|1015.58|1011.58|26
1620074880000|2021-05-03 20:48:00|1015.62|1011.62|1016.7|1012.7|1016.7|1012.7|1015.6|1011.6|24
1620074890000|2021-05-03 20:48:10|1016.71|1012.71|1016.25|1012.25|1016.79|1012.79|1015.9|1011.9|27
1620074900000|2021-05-03 20:48:20|1016.31|1012.31|1016.58|1012.58|1016.67|1012.67|1016.31|1012.31|24
1620074910000|2021-05-03 20:48:30|1016.57|1012.57|1016.65|1012.65|1016.65|1012.65|1016.15|1012.15|21
1620074920000|2021-05-03 20:48:40|1016.67|1012.67|1017.79|1013.79|1017.79|1013.79|1016.67|1012.67|22
1620074930000|2021-05-03 20:48:50|1017.89|1013.89|1017.7|1013.7|1017.96|1013.96|1017.5|1013.5|23
1620074940000|2021-05-03 20:49:00|1017.44|1013.44|1017.8|1013.8|1018.07|1014.07|1017.44|1013.44|24
1620074950000|2021-05-03 20:49:10|1017.56|1013.56|1017.56|1013.56|1017.84|1013.84|1017.34|1013.34|26
1620074960000|2021-05-03 20:49:20|1017.45|1013.45|1017.38|1013.38|1017.45|1013.45|1016.99|1012.99|23
1620074970000|2021-05-03 20:49:30|1017.4|1013.4|1017.5|1013.5|1017.58|1013.58|1017.39|1013.39|18
1620074980000|2021-05-03 20:49:40|1017.53|1013.53|1017.81|1013.81|1017.83|1013.83|1017.49|1013.49|20
1620074990000|2021-05-03 20:49:50|1017.82|1013.82|1018.05|1014.05|1018.11|1014.11|1017.82|1013.82|21
1620075000000|2021-05-03 20:50:00|1017.99|1013.99|1018.05|1014.05|1018.1|1014.1|1017.99|1013.99|17
1620075010000|2021-05-03 20:50:10|1018.04|1014.04|1018.79|1014.79|1018.79|1014.79|1018.04|1014.04|14
1620075020000|2021-05-03 20:50:20|1018.8|1014.8|1019.03|1015.03|1019.04|1015.04|1018.8|1014.8|13
1620075030000|2021-05-03 20:50:30|1019.04|1015.04|1019.13|1015.13|1019.14|1015.14|1019.04|1015.04|14
1620075040000|2021-05-03 20:50:40|1019.01|1015.01|1019.1|1015.1|1019.14|1015.14|1019.01|1015.01|9
1620075050000|2021-05-03 20:50:50|1019.11|1015.11|1019.09|1015.09|1019.18|1015.18|1019.09|1015.09|5
1620075060000|2021-05-03 20:51:00|1019.06|1015.06|1019.11|1015.11|1019.13|1015.13|1018.93|1014.93|17
1620075070000|2021-05-03 20:51:10|1019.13|1015.13|1019.2|1015.2|1019.23|1015.23|1019.13|1015.13|13
1620075080000|2021-05-03 20:51:20|1019.21|1015.21|1017.87|1013.87|1019.22|1015.22|1017.87|1013.87|23
1620075090000|2021-05-03 20:51:30|1017.69|1013.69|1017.82|1013.82|1017.9|1013.9|1017.17|1013.17|26
1620075100000|2021-05-03 20:51:40|1017.81|1013.81|1017.66|1013.66|1017.81|1013.81|1017.53|1013.53|23
1620075110000|2021-05-03 20:51:50|1017.64|1013.64|1017.93|1013.93|1017.93|1013.93|1017.64|1013.64|17
1620075120000|2021-05-03 20:52:00|1018.12|1014.12|1018.08|1014.08|1018.28|1014.28|1017.89|1013.89|22
1620075130000|2021-05-03 20:52:10|1018.07|1014.07|1018.29|1014.29|1018.3|1014.3|1017.85|1013.85|19
1620075140000|2021-05-03 20:52:20|1018.46|1014.46|1018.81|1014.81|1019.5|1015.5|1018.46|1014.46|25
1620075150000|2021-05-03 20:52:30|1018.98|1014.98|1019.22|1015.22|1019.38|1015.38|1018.98|1014.98|18
1620075160000|2021-05-03 20:52:40|1019.27|1015.27|1018.88|1014.88|1019.71|1015.71|1018.88|1014.88|26
1620075170000|2021-05-03 20:52:50|1018.69|1014.69|1019.08|1015.08|1019.12|1015.12|1018.69|1014.69|22
1620075180000|2021-05-03 20:53:00|1019.09|1015.09|1018.99|1014.99|1019.09|1015.09|1018.81|1014.81|24
1620075190000|2021-05-03 20:53:10|1018.93|1014.93|1018.86|1014.86|1019.41|1015.41|1018.73|1014.73|26
1620075200000|2021-05-03 20:53:20|1019.08|1015.08|1019.14|1015.14|1019.52|1015.52|1019.08|1015.08|23
1620075210000|2021-05-03 20:53:30|1019.35|1015.35|1019.02|1015.02|1019.38|1015.38|1018.98|1014.98|20
1620075220000|2021-05-03 20:53:40|1019.11|1015.11|1018.61|1014.61|1019.11|1015.11|1018.55|1014.55|18
1620075230000|2021-05-03 20:53:50|1018.53|1014.53|1018.08|1014.08|1018.59|1014.59|1018.06|1014.06|27
1620075240000|2021-05-03 20:54:00|1018.01|1014.01|1017.17|1013.17|1018.05|1014.05|1017.14|1013.14|25
1620075250000|2021-05-03 20:54:10|1017.2|1013.2|1017.03|1013.03|1017.2|1013.2|1016.77|1012.77|24
1620075260000|2021-05-03 20:54:20|1016.89|1012.89|1017.7|1013.7|1017.7|1013.7|1016.67|1012.67|26
1620075270000|2021-05-03 20:54:30|1017.68|1013.68|1018.33|1014.33|1018.34|1014.34|1017.68|1013.68|22
1620075280000|2021-05-03 20:54:40|1018.34|1014.34|1017.19|1013.19|1018.35|1014.35|1017.19|1013.19|19
1620075290000|2021-05-03 20:54:50|1017.25|1013.25|1016.56|1012.56|1017.25|1013.25|1016.46|1012.46|28
1620075300000|2021-05-03 20:55:00|1016.64|1012.64|1016.38|1012.38|1016.69|1012.69|1016.33|1012.33|21
1620075310000|2021-05-03 20:55:10|1016.48|1012.48|1016.7|1012.7|1016.7|1012.7|1016.36|1012.36|23
1620075320000|2021-05-03 20:55:20|1016.69|1012.69|1016.69|1012.69|1016.69|1012.69|1016.38|1012.38|16
1620075330000|2021-05-03 20:55:30|1016.7|1012.7|1018.14|1014.14|1018.14|1014.14|1016.69|1012.69|22
1620075340000|2021-05-03 20:55:40|1018.15|1014.15|1017.67|1013.67|1018.21|1014.21|1017.54|1013.54|25
1620075350000|2021-05-03 20:55:50|1017.7|1013.7|1017.23|1013.23|1017.78|1013.78|1017.15|1013.15|23
1620075360000|2021-05-03 20:56:00|1017.33|1013.33|1017.85|1013.85|1018.11|1014.11|1017.33|1013.33|23
1620075370000|2021-05-03 20:56:10|1017.8|1013.8|1017.04|1013.04|1017.84|1013.84|1017|1013|24
1620075380000|2021-05-03 20:56:20|1017.05|1013.05|1016.31|1012.31|1017.06|1013.06|1016.31|1012.31|23
1620075390000|2021-05-03 20:56:30|1016.26|1012.26|1015.85|1011.85|1016.26|1012.26|1015.75|1011.75|24
1620075400000|2021-05-03 20:56:40|1015.81|1011.81|1015.29|1011.29|1015.89|1011.89|1015.27|1011.27|25
1620075410000|2021-05-03 20:56:50|1015.33|1011.33|1014.74|1010.74|1015.34|1011.34|1014.74|1010.74|17
1620075420000|2021-05-03 20:57:00|1014.64|1010.64|1015.3|1011.3|1015.37|1011.37|1014.41|1010.41|24
1620075430000|2021-05-03 20:57:10|1015.29|1011.29|1015.52|1011.52|1015.98|1011.98|1015.29|1011.29|29
1620075440000|2021-05-03 20:57:20|1015.61|1011.61|1014.8|1010.8|1015.61|1011.61|1014.79|1010.79|20
1620075450000|2021-05-03 20:57:30|1014.82|1010.82|1014.99|1010.99|1015.31|1011.31|1014.82|1010.82|22
1620075460000|2021-05-03 20:57:40|1014.96|1010.96|1014.35|1010.35|1014.96|1010.96|1014.35|1010.35|17
1620075470000|2021-05-03 20:57:50|1014.12|1010.12|1015.23|1011.23|1015.25|1011.25|1014.04|1010.04|25
1620075480000|2021-05-03 20:58:00|1015.24|1011.24|1014.61|1010.61|1015.24|1011.24|1014.59|1010.59|22
1620075490000|2021-05-03 20:58:10|1014.65|1010.65|1014.62|1010.62|1014.84|1010.84|1014.62|1010.62|22
1620075500000|2021-05-03 20:58:20|1014.6|1010.6|1014.65|1010.65|1014.79|1010.79|1014.6|1010.6|10
1620075510000|2021-05-03 20:58:30|1014.63|1010.63|1013.68|1009.68|1014.63|1010.63|1013.68|1009.68|21
1620075520000|2021-05-03 20:58:40|1013.69|1009.69|1014.14|1010.14|1014.26|1010.26|1013.68|1009.68|20
1620075530000|2021-05-03 20:58:50|1014.28|1010.28|1014.01|1010.01|1014.28|1010.28|1013.87|1009.87|22
1620075540000|2021-05-03 20:59:00|1014.02|1010.02|1014|1010|1014.02|1010.02|1013.93|1009.93|12
1620075550000|2021-05-03 20:59:10|1014.01|1010.01|1014.29|1010.29|1014.33|1010.33|1013.94|1009.94|15
1620075560000|2021-05-03 20:59:20|1014.19|1010.19|1013.86|1009.86|1014.24|1010.24|1013.85|1009.85|23
1620075570000|2021-05-03 20:59:30|1013.83|1009.83|1013|1009|1013.88|1009.88|1013|1009|23
1620075580000|2021-05-03 20:59:40|1013.02|1009.02|1013.26|1009.26|1013.31|1009.31|1012.96|1008.96|24
1620075590000|2021-05-03 20:59:50|1013.15|1009.15|1013.22|1009.22|1013.28|1009.28|1013.13|1009.13|21
1620075600000|2021-05-03 21:00:00|1013.21|1009.21|1013.09|1009.09|1013.21|1009.21|1012.84|1008.84|20
1620075610000|2021-05-03 21:00:10|1013.07|1009.07|1013.62|1009.62|1013.71|1009.71|1013.07|1009.07|24
1620075620000|2021-05-03 21:00:20|1013.54|1009.54|1013.15|1009.15|1013.61|1009.61|1013.14|1009.14|18
1620075630000|2021-05-03 21:00:30|1013.11|1009.11|1013.39|1009.39|1013.42|1009.42|1013.1|1009.1|13
1620075640000|2021-05-03 21:00:40|1013.43|1009.43|1012.91|1008.91|1013.43|1009.43|1012.91|1008.91|16
1620075650000|2021-05-03 21:00:50|1012.9|1008.9|1012.93|1008.93|1012.93|1008.93|1012.86|1008.86|11
1620075660000|2021-05-03 21:01:00|1012.92|1008.92|1013.38|1009.38|1013.47|1009.47|1012.9|1008.9|20
1620075670000|2021-05-03 21:01:10|1013.39|1009.39|1013.62|1009.62|1013.62|1009.62|1013.39|1009.39|24
1620075680000|2021-05-03 21:01:20|1013.63|1009.63|1013.58|1009.58|1013.71|1009.71|1013.53|1009.53|22
1620075690000|2021-05-03 21:01:30|1013.54|1009.54|1013.76|1009.76|1014.04|1010.04|1013.54|1009.54|26
1620075700000|2021-05-03 21:01:40|1013.95|1009.95|1014.09|1010.09|1014.12|1010.12|1013.86|1009.86|18
1620075710000|2021-05-03 21:01:50|1014.1|1010.1|1014.2|1010.2|1014.28|1010.28|1014.06|1010.06|17
1620075720000|2021-05-03 21:02:00|1014.21|1010.21|1014.53|1010.53|1014.56|1010.56|1014.18|1010.18|23
1620075730000|2021-05-03 21:02:10|1014.56|1010.56|1015.51|1011.51|1015.51|1011.51|1014.55|1010.55|23
1620075740000|2021-05-03 21:02:20|1015.52|1011.52|1016.58|1012.58|1016.63|1012.63|1015.48|1011.48|24
1620075750000|2021-05-03 21:02:30|1016.67|1012.67|1017.35|1013.35|1017.58|1013.58|1016.65|1012.65|27
1620075760000|2021-05-03 21:02:40|1017.23|1013.23|1016.97|1012.97|1017.23|1013.23|1016.78|1012.78|26
1620075770000|2021-05-03 21:02:50|1016.98|1012.98|1016.71|1012.71|1017.13|1013.13|1016.7|1012.7|21
1620075780000|2021-05-03 21:03:00|1016.64|1012.64|1016.09|1012.09|1016.68|1012.68|1016.09|1012.09|26
1620075790000|2021-05-03 21:03:10|1016.07|1012.07|1015.03|1011.03|1016.07|1012.07|1015.03|1011.03|22
1620075800000|2021-05-03 21:03:20|1015.05|1011.05|1015.25|1011.25|1015.36|1011.36|1014.96|1010.96|27
1620075810000|2021-05-03 21:03:30|1015.1|1011.1|1014.78|1010.78|1015.1|1011.1|1014.44|1010.44|22
1620075820000|2021-05-03 21:03:40|1014.7|1010.7|1014.7|1010.7|1014.83|1010.83|1014.67|1010.67|21
1620075830000|2021-05-03 21:03:50|1014.71|1010.71|1014.75|1010.75|1014.79|1010.79|1014.65|1010.65|14
1620075840000|2021-05-03 21:04:00|1014.78|1010.78|1014.8|1010.8|1014.89|1010.89|1014.75|1010.75|8
1620075850000|2021-05-03 21:04:10|1014.77|1010.77|1014.44|1010.44|1014.81|1010.81|1014.44|1010.44|21
1620075860000|2021-05-03 21:04:20|1014.29|1010.29|1014.9|1010.9|1014.9|1010.9|1014.23|1010.23|22
1620075870000|2021-05-03 21:04:30|1014.87|1010.87|1014.78|1010.78|1014.96|1010.96|1014.74|1010.74|18
1620075880000|2021-05-03 21:04:40|1014.72|1010.72|1014.68|1010.68|1014.72|1010.72|1014.65|1010.65|21
1620075890000|2021-05-03 21:04:50|1014.72|1010.72|1014.74|1010.74|1014.82|1010.82|1014.66|1010.66|21
1620075900000|2021-05-03 21:05:00|1014.78|1010.78|1015.61|1011.61|1015.61|1011.61|1014.78|1010.78|22
1620075910000|2021-05-03 21:05:10|1015.68|1011.68|1015.76|1011.76|1015.83|1011.83|1015.67|1011.67|19
1620075920000|2021-05-03 21:05:20|1015.78|1011.78|1015.59|1011.59|1015.84|1011.84|1015.56|1011.56|25
1620075930000|2021-05-03 21:05:30|1015.64|1011.64|1015.2|1011.2|1015.64|1011.64|1014.95|1010.95|28
1620075940000|2021-05-03 21:05:40|1015.03|1011.03|1015.55|1011.55|1015.75|1011.75|1015.03|1011.03|14
1620075950000|2021-05-03 21:05:50|1015.63|1011.63|1014.98|1010.98|1015.66|1011.66|1014.97|1010.97|26
1620075960000|2021-05-03 21:06:00|1014.99|1010.99|1014.52|1010.52|1014.99|1010.99|1013.88|1009.88|22
1620075970000|2021-05-03 21:06:10|1014.92|1010.92|1014.67|1010.67|1015.3|1011.3|1014.56|1010.56|26
1620075980000|2021-05-03 21:06:20|1014.78|1010.78|1014.28|1010.28|1015.01|1011.01|1014.25|1010.25|23
1620075990000|2021-05-03 21:06:30|1014.3|1010.3|1014.58|1010.58|1014.58|1010.58|1014.24|1010.24|24
1620076000000|2021-05-03 21:06:40|1014.71|1010.71|1014.54|1010.54|1014.71|1010.71|1014.48|1010.48|15
1620076010000|2021-05-03 21:06:50|1014.74|1010.74|1014.54|1010.54|1014.74|1010.74|1014.41|1010.41|22
1620076020000|2021-05-03 21:07:00|1014.55|1010.55|1014.56|1010.56|1014.89|1010.89|1014.55|1010.55|22
1620076030000|2021-05-03 21:07:10|1014.46|1010.46|1014.3|1010.3|1014.5|1010.5|1014.3|1010.3|13
1620076040000|2021-05-03 21:07:20|1014.32|1010.32|1014.17|1010.17|1014.36|1010.36|1014.17|1010.17|14
1620076050000|2021-05-03 21:07:30|1014.19|1010.19|1014.19|1010.19|1014.28|1010.28|1014.16|1010.16|11
1620076060000|2021-05-03 21:07:40|1014.17|1010.17|1013.74|1009.74|1014.17|1010.17|1013.7|1009.7|18
1620076070000|2021-05-03 21:07:50|1013.71|1009.71|1013.28|1009.28|1013.71|1009.71|1013.12|1009.12|21
1620076080000|2021-05-03 21:08:00|1013.25|1009.25|1013.67|1009.67|1013.67|1009.67|1013.23|1009.23|21
1620076090000|2021-05-03 21:08:10|1013.6|1009.6|1012.88|1008.88|1013.61|1009.61|1012.88|1008.88|21
1620076100000|2021-05-03 21:08:20|1012.96|1008.96|1012.7|1008.7|1012.96|1008.96|1012.67|1008.67|8
1620076110000|2021-05-03 21:08:30|1012.67|1008.67|1012.51|1008.51|1012.67|1008.67|1012.44|1008.44|15
1620076120000|2021-05-03 21:08:40|1012.48|1008.48|1012.28|1008.28|1012.52|1008.52|1012.28|1008.28|16
1620076130000|2021-05-03 21:08:50|1012.27|1008.27|1010.7|1006.7|1012.27|1008.27|1010.44|1006.44|23
1620076140000|2021-05-03 21:09:00|1010.61|1006.61|1009.38|1005.38|1010.61|1006.61|1009.18|1005.18|22
1620076150000|2021-05-03 21:09:10|1009.37|1005.37|1009.38|1005.38|1009.58|1005.58|1009.36|1005.36|22
1620076160000|2021-05-03 21:09:20|1009.51|1005.51|1009.48|1005.48|1009.51|1005.51|1008.91|1004.91|24
1620076170000|2021-05-03 21:09:30|1009.49|1005.49|1009.37|1005.37|1009.49|1005.49|1009.09|1005.09|20
1620076180000|2021-05-03 21:09:40|1009.43|1005.43|1010.48|1006.48|1010.6|1006.6|1009.28|1005.28|23
1620076190000|2021-05-03 21:09:50|1009.77|1005.77|1010.86|1006.86|1010.86|1006.86|1009.77|1005.77|9
1620076200000|2021-05-03 21:10:00|1010.77|1006.77|1009.56|1005.56|1010.77|1006.77|1009.52|1005.52|13
1620076210000|2021-05-03 21:10:10|1009.69|1005.69|1009.49|1005.49|1009.79|1005.79|1009.49|1005.49|14
1620076220000|2021-05-03 21:10:20|1009.5|1005.5|1009.75|1005.75|1009.86|1005.86|1009.5|1005.5|12
1620076230000|2021-05-03 21:10:30|1009.77|1005.77|1009.82|1005.82|1009.82|1005.82|1009.77|1005.77|3
1620076240000|2021-05-03 21:10:40|1009.71|1005.71|1008.75|1004.75|1009.71|1005.71|1008.49|1004.49|15
1620076250000|2021-05-03 21:10:50|1008.77|1004.77|1008.84|1004.84|1008.92|1004.92|1008.77|1004.77|7
1620076260000|2021-05-03 21:11:00|1008.86|1004.86|1008.41|1004.41|1008.92|1004.92|1008.35|1004.35|9
1620076270000|2021-05-03 21:11:10|1008.22|1004.22|1008.37|1004.37|1008.37|1004.37|1008.22|1004.22|4
1620076280000|2021-05-03 21:11:20|1008.2|1004.2|1007.54|1003.54|1008.2|1004.2|1007.54|1003.54|9
1620076290000|2021-05-03 21:11:30|1007.51|1003.51|1007.39|1003.39|1007.51|1003.51|1007.11|1003.11|17
1620076300000|2021-05-03 21:11:40|1007.41|1003.41|1007.98|1003.98|1008.01|1004.01|1007.41|1003.41|13
1620076310000|2021-05-03 21:11:50|1007.86|1003.86|1007.03|1003.03|1007.86|1003.86|1007.03|1003.03|12
1620076320000|2021-05-03 21:12:00|1007.05|1003.05|1007.62|1003.62|1007.77|1003.77|1007.01|1003.01|9
1620076330000|2021-05-03 21:12:10|1007.27|1003.27|1006.94|1002.94|1007.27|1003.27|1006.26|1002.26|22
1620076340000|2021-05-03 21:12:20|1006.91|1002.91|1006.69|1002.69|1007.05|1003.05|1006.66|1002.66|7
1620076350000|2021-05-03 21:12:30|1006.73|1002.73|1007.06|1003.06|1007.06|1003.06|1006.73|1002.73|4
1620076360000|2021-05-03 21:12:40|1007.14|1003.14|1007.09|1003.09|1007.17|1003.17|1007.09|1003.09|7
1620076370000|2021-05-03 21:12:50|1007.1|1003.1|1007.15|1003.15|1007.22|1003.22|1007.1|1003.1|6
1620076380000|2021-05-03 21:13:00|1006.89|1002.89|1006.21|1002.21|1006.92|1002.92|1006.15|1002.15|17
1620076390000|2021-05-03 21:13:10|1006.25|1002.25|1006.14|1002.14|1006.47|1002.47|1006.14|1002.14|10
1620076400000|2021-05-03 21:13:20|1006.12|1002.12|1006.51|1002.51|1006.59|1002.59|1006.08|1002.08|13
1620076410000|2021-05-03 21:13:30|1006.49|1002.49|1005.94|1001.94|1006.49|1002.49|1005.48|1001.48|20
1620076420000|2021-05-03 21:13:40|1005.95|1001.95|1006.4|1002.4|1006.4|1002.4|1005.95|1001.95|11
1620076430000|2021-05-03 21:13:50|1006.39|1002.39|1006.64|1002.64|1006.67|1002.67|1006.39|1002.39|12
1620076440000|2021-05-03 21:14:00|1006.65|1002.65|1007.13|1003.13|1007.13|1003.13|1006.65|1002.65|10
1620076450000|2021-05-03 21:14:10|1006.89|1002.89|1007|1003|1007|1003|1006.87|1002.87|5
1620076460000|2021-05-03 21:14:20|1007.09|1003.09|1007.39|1003.39|1007.39|1003.39|1007.09|1003.09|4
1620076470000|2021-05-03 21:14:30|1007.4|1003.4|1007.38|1003.38|1007.42|1003.42|1007.38|1003.38|3
1620076480000|2021-05-03 21:14:40|1007.34|1003.34|1007.24|1003.24|1007.34|1003.34|1007.18|1003.18|9
1620076490000|2021-05-03 21:14:50|1007.21|1003.21|1006.86|1002.86|1007.21|1003.21|1006.77|1002.77|9
1620076500000|2021-05-03 21:15:00|1007.05|1003.05|1006.7|1002.7|1007.15|1003.15|1006.61|1002.61|12
1620076510000|2021-05-03 21:15:10|1006.58|1002.58|1006.52|1002.52|1006.65|1002.65|1006.41|1002.41|10
1620076520000|2021-05-03 21:15:20|1006.55|1002.55|1006.77|1002.77|1007.05|1003.05|1006.55|1002.55|11
1620076530000|2021-05-03 21:15:30|1007.04|1003.04|1007.37|1003.37|1007.37|1003.37|1007.04|1003.04|7
1620076540000|2021-05-03 21:15:40|1007.26|1003.26|1007.04|1003.04|1007.26|1003.26|1006.95|1002.95|7
1620076550000|2021-05-03 21:15:50|1007.15|1003.15|1007.59|1003.59|1007.59|1003.59|1007.01|1003.01|11
1620076560000|2021-05-03 21:16:00|1007.65|1003.65|1008.02|1004.02|1008.13|1004.13|1007.31|1003.31|13
1620076570000|2021-05-03 21:16:10|1007.31|1003.31|1008.17|1004.17|1008.92|1004.92|1007.31|1003.31|14
1620076580000|2021-05-03 21:16:20|1008.61|1004.61|1008.92|1004.92|1008.92|1004.92|1008.17|1004.17|6
1620076590000|2021-05-03 21:16:30|1007.88|1003.88|1009.53|1005.53|1009.53|1005.53|1007.31|1003.31|5
1620076600000|2021-05-03 21:16:40|1009.65|1005.65|1008.62|1004.62|1009.8|1005.8|1008.59|1004.59|5
1620076610000|2021-05-03 21:16:50|1008.81|1004.81|1007.67|1003.67|1008.81|1004.81|1007.31|1003.31|7
1620076620000|2021-05-03 21:17:00|1007.31|1003.31|1010.83|1006.83|1010.96|1006.96|1007.31|1003.31|8
1620076630000|2021-05-03 21:17:10|1010.31|1006.31|1010.44|1006.44|1010.86|1006.86|1010.31|1006.31|13
1620076640000|2021-05-03 21:17:20|1010.86|1006.86|1010.44|1006.44|1011.24|1007.24|1010.44|1006.44|10
1620076650000|2021-05-03 21:17:30|1010.86|1006.86|1010.71|1006.71|1011.09|1007.09|1010.44|1006.44|19
1620076660000|2021-05-03 21:17:40|1010.44|1006.44|1010.85|1006.85|1011.09|1007.09|1010.44|1006.44|16
1620076670000|2021-05-03 21:17:50|1010.65|1006.65|1010.51|1006.51|1010.86|1006.86|1010.48|1006.48|13
1620076680000|2021-05-03 21:18:00|1010.47|1006.47|1010.37|1006.37|1010.49|1006.49|1010.32|1006.32|15
1620076690000|2021-05-03 21:18:10|1010.4|1006.4|1010.47|1006.47|1010.47|1006.47|1010.4|1006.4|4
1620076700000|2021-05-03 21:18:20|1010.35|1006.35|1010.35|1006.35|1010.35|1006.35|1010.34|1006.34|5
1620076710000|2021-05-03 21:18:30|1010.49|1006.49|1010.54|1006.54|1010.54|1006.54|1010.49|1006.49|2
1620076720000|2021-05-03 21:18:40|1010.47|1006.47|1009.85|1005.85|1010.47|1006.47|1009.85|1005.85|5
1620076730000|2021-05-03 21:18:50|1009.86|1005.86|1009.9|1005.9|1009.9|1005.9|1009.77|1005.77|10
1620076740000|2021-05-03 21:19:00|1009.89|1005.89|1008.6|1004.6|1009.98|1005.98|1008.6|1004.6|10
1620076750000|2021-05-03 21:19:10|1008.49|1004.49|1008.59|1004.59|1008.59|1004.59|1008.49|1004.49|6
1620076760000|2021-05-03 21:19:20|1008.72|1004.72|1008.69|1004.69|1008.72|1004.72|1008.69|1004.69|2
1620076770000|2021-05-03 21:19:30|1008.64|1004.64|1008.57|1004.57|1008.64|1004.64|1008.57|1004.57|5
1620076780000|2021-05-03 21:19:40|1008.75|1004.75|1008.65|1004.65|1008.75|1004.75|1008.65|1004.65|2
1620076790000|2021-05-03 21:19:50|1008.48|1004.48|1008.08|1004.08|1008.51|1004.51|1007.85|1003.85|9
1620076800000|2021-05-03 21:20:00|1008.07|1004.07|1008.89|1004.89|1008.89|1004.89|1008.07|1004.07|9
1620076810000|2021-05-03 21:20:10|1008.86|1004.86|1008.32|1004.32|1008.86|1004.86|1008.32|1004.32|6
1620076820000|2021-05-03 21:20:20|1008.21|1004.21|1007.63|1003.63|1008.21|1004.21|1007.63|1003.63|10
1620076830000|2021-05-03 21:20:30|1007.57|1003.57|1007.29|1003.29|1007.57|1003.57|1007.29|1003.29|4
1620076840000|2021-05-03 21:20:40|1007.2|1003.2|1006.93|1002.93|1007.2|1003.2|1006.93|1002.93|7
1620076850000|2021-05-03 21:20:50|1007.02|1003.02|1007.23|1003.23|1007.23|1003.23|1007.02|1003.02|5
1620076870000|2021-05-03 21:21:10|1007.22|1003.22|1006.99|1002.99|1007.22|1003.22|1006.99|1002.99|6
1620076880000|2021-05-03 21:21:20|1007.11|1003.11|1007.18|1003.18|1007.18|1003.18|1007.11|1003.11|4
1620076890000|2021-05-03 21:21:30|1007.27|1003.27|1007.27|1003.27|1007.27|1003.27|1007.27|1003.27|1
1620076900000|2021-05-03 21:21:40|1007.38|1003.38|1007.38|1003.38|1007.38|1003.38|1007.38|1003.38|1
1620076910000|2021-05-03 21:21:50|1007.5|1003.5|1007.83|1003.83|1007.83|1003.83|1007.5|1003.5|4
1620076930000|2021-05-03 21:22:10|1007.9|1003.9|1007.98|1003.98|1007.98|1003.98|1007.9|1003.9|6
1620076950000|2021-05-03 21:22:30|1007.95|1003.95|1007.95|1003.95|1007.95|1003.95|1007.94|1003.94|3
1620076970000|2021-05-03 21:22:50|1008.06|1004.06|1008.06|1004.06|1008.06|1004.06|1008.06|1004.06|1
1620076980000|2021-05-03 21:23:00|1008.07|1004.07|1008.93|1004.93|1008.93|1004.93|1008.07|1004.07|9
1620076990000|2021-05-03 21:23:10|1009.04|1005.04|1009.05|1005.05|1009.05|1005.05|1009.04|1005.04|2
1620077010000|2021-05-03 21:23:30|1009.02|1005.02|1008.84|1004.84|1009.02|1005.02|1008.78|1004.78|5
1620077020000|2021-05-03 21:23:40|1008.91|1004.91|1009.02|1005.02|1009.02|1005.02|1008.91|1004.91|6
1620077030000|2021-05-03 21:23:50|1009.21|1005.21|1009.4|1005.4|1009.4|1005.4|1009.21|1005.21|3
1620077040000|2021-05-03 21:24:00|1009.5|1005.5|1009.5|1005.5|1009.5|1005.5|1009.5|1005.5|1
1620077050000|2021-05-03 21:24:10|1009.49|1005.49|1008.65|1004.65|1009.49|1005.49|1008.51|1004.51|8
1620077080000|2021-05-03 21:24:40|1008.22|1004.22|1008.23|1004.23|1008.37|1004.37|1008.22|1004.22|10
1620077090000|2021-05-03 21:24:50|1008.3|1004.3|1008.31|1004.31|1008.44|1004.44|1008.27|1004.27|17
1620077100000|2021-05-03 21:25:00|1008.32|1004.32|1008.1|1004.1|1008.32|1004.32|1007.99|1003.99|23
1620077110000|2021-05-03 21:25:10|1008.15|1004.15|1008.33|1004.33|1008.35|1004.35|1008.15|1004.15|24
1620077120000|2021-05-03 21:25:20|1008.31|1004.31|1008.34|1004.34|1008.35|1004.35|1008.27|1004.27|18
1620077130000|2021-05-03 21:25:30|1008.33|1004.33|1008.36|1004.36|1008.37|1004.37|1008.3|1004.3|12
1620077140000|2021-05-03 21:25:40|1008.35|1004.35|1008.41|1004.41|1008.42|1004.42|1008.15|1004.15|15
1620077150000|2021-05-03 21:25:50|1008.33|1004.33|1008.42|1004.42|1008.42|1004.42|1008.21|1004.21|21
1620077160000|2021-05-03 21:26:00|1008.3|1004.3|1008.35|1004.35|1008.42|1004.42|1008.3|1004.3|11
1620077170000|2021-05-03 21:26:10|1008.43|1004.43|1008.25|1004.25|1008.61|1004.61|1008.25|1004.25|16
1620077180000|2021-05-03 21:26:20|1008.27|1004.27|1008.25|1004.25|1008.28|1004.28|1008.22|1004.22|12
1620077190000|2021-05-03 21:26:30|1008.27|1004.27|1008.42|1004.42|1008.49|1004.49|1008.26|1004.26|18
1620077200000|2021-05-03 21:26:40|1008.41|1004.41|1008.44|1004.44|1008.44|1004.44|1008.4|1004.4|4
1620077210000|2021-05-03 21:26:50|1008.43|1004.43|1008.45|1004.45|1008.45|1004.45|1008.4|1004.4|12
1620077220000|2021-05-03 21:27:00|1008.5|1004.5|1008.48|1004.48|1008.51|1004.51|1008.47|1004.47|11
1620077230000|2021-05-03 21:27:10|1008.52|1004.52|1008.42|1004.42|1008.52|1004.52|1008.29|1004.29|18
1620077240000|2021-05-03 21:27:20|1008.43|1004.43|1008.44|1004.44|1008.47|1004.47|1008.39|1004.39|14
1620077250000|2021-05-03 21:27:30|1008.41|1004.41|1008.44|1004.44|1008.44|1004.44|1008.21|1004.21|13
1620077260000|2021-05-03 21:27:40|1008.41|1004.41|1008.41|1004.41|1008.45|1004.45|1008.41|1004.41|7
1620077270000|2021-05-03 21:27:50|1008.45|1004.45|1008.4|1004.4|1008.46|1004.46|1008.39|1004.39|14
1620077280000|2021-05-03 21:28:00|1008.37|1004.37|1008.25|1004.25|1008.44|1004.44|1008.23|1004.23|14
1620077290000|2021-05-03 21:28:10|1008.24|1004.24|1008.25|1004.25|1008.25|1004.25|1008.14|1004.14|16
1620077300000|2021-05-03 21:28:20|1008.22|1004.22|1008.6|1004.6|1008.72|1004.72|1008.18|1004.18|18
1620077310000|2021-05-03 21:28:30|1008.47|1004.47|1008.51|1004.51|1008.61|1004.61|1008.46|1004.46|20
1620077320000|2021-05-03 21:28:40|1008.59|1004.59|1008.46|1004.46|1008.59|1004.59|1008.45|1004.45|19
1620077330000|2021-05-03 21:28:50|1008.5|1004.5|1008.43|1004.43|1008.56|1004.56|1008.22|1004.22|19
1620077340000|2021-05-03 21:29:00|1008.42|1004.42|1008.41|1004.41|1008.44|1004.44|1008.4|1004.4|9
1620077350000|2021-05-03 21:29:10|1008.46|1004.46|1008.46|1004.46|1008.46|1004.46|1008.41|1004.41|8
1620077360000|2021-05-03 21:29:20|1008.45|1004.45|1009.14|1005.14|1009.14|1005.14|1008.44|1004.44|20
1620077370000|2021-05-03 21:29:30|1009.16|1005.16|1009.48|1005.48|1009.5|1005.5|1009.14|1005.14|12
1620077380000|2021-05-03 21:29:40|1009.51|1005.51|1009.89|1005.89|1009.89|1005.89|1009.49|1005.49|14
1620077390000|2021-05-03 21:29:50|1009.88|1005.88|1010.43|1006.43|1010.43|1006.43|1009.88|1005.88|17
1620077400000|2021-05-03 21:30:00|1010.42|1006.42|1010.39|1006.39|1010.43|1006.43|1010.35|1006.35|13
1620077410000|2021-05-03 21:30:10|1010.33|1006.33|1010.41|1006.41|1010.53|1006.53|1010.33|1006.33|18
1620077420000|2021-05-03 21:30:20|1010.45|1006.45|1010.67|1006.67|1010.73|1006.73|1010.45|1006.45|14
1620077430000|2021-05-03 21:30:30|1010.72|1006.72|1010.74|1006.74|1010.81|1006.81|1010.67|1006.67|12
1620077440000|2021-05-03 21:30:40|1010.7|1006.7|1010.78|1006.78|1010.78|1006.78|1010.7|1006.7|2
1620077460000|2021-05-03 21:31:00|1010.85|1006.85|1010.83|1006.83|1010.85|1006.85|1010.77|1006.77|9
1620077470000|2021-05-03 21:31:10|1010.82|1006.82|1010.87|1006.87|1010.87|1006.87|1010.82|1006.82|2
1620077480000|2021-05-03 21:31:20|1010.84|1006.84|1010.43|1006.43|1010.89|1006.89|1010.25|1006.25|7
1620077490000|2021-05-03 21:31:30|1010.35|1006.35|1010.27|1006.27|1010.44|1006.44|1010.24|1006.24|20
1620077500000|2021-05-03 21:31:40|1010.26|1006.26|1010.13|1006.13|1010.42|1006.42|1010.13|1006.13|15
1620077510000|2021-05-03 21:31:50|1010.11|1006.11|1010.12|1006.12|1010.13|1006.13|1010.11|1006.11|9
1620077520000|2021-05-03 21:32:00|1010.04|1006.04|1010.05|1006.05|1010.05|1006.05|1010.03|1006.03|9
1620077530000|2021-05-03 21:32:10|1010.12|1006.12|1010.05|1006.05|1010.12|1006.12|1010.03|1006.03|16
1620077540000|2021-05-03 21:32:20|1010.03|1006.03|1009.95|1005.95|1010.05|1006.05|1009.9|1005.9|17
1620077550000|2021-05-03 21:32:30|1009.92|1005.92|1008.87|1004.87|1009.99|1005.99|1008.87|1004.87|14
1620077560000|2021-05-03 21:32:40|1008.86|1004.86|1008.66|1004.66|1008.96|1004.96|1008.66|1004.66|12
1620077570000|2021-05-03 21:32:50|1008.69|1004.69|1008.59|1004.59|1008.69|1004.69|1008.59|1004.59|7
1620077580000|2021-05-03 21:33:00|1008.58|1004.58|1008.37|1004.37|1008.58|1004.58|1008.09|1004.09|9
1620077590000|2021-05-03 21:33:10|1008.57|1004.57|1008.42|1004.42|1008.57|1004.57|1008.31|1004.31|16
1620077600000|2021-05-03 21:33:20|1008.43|1004.43|1008.51|1004.51|1008.51|1004.51|1008.42|1004.42|7
1620077610000|2021-05-03 21:33:30|1008.49|1004.49|1008.42|1004.42|1008.49|1004.49|1008.34|1004.34|11
1620077620000|2021-05-03 21:33:40|1008.39|1004.39|1008.37|1004.37|1008.39|1004.39|1008.34|1004.34|9
1620077630000|2021-05-03 21:33:50|1008.34|1004.34|1008.22|1004.22|1008.35|1004.35|1008.22|1004.22|10
1620077640000|2021-05-03 21:34:00|1008.21|1004.21|1008.1|1004.1|1008.23|1004.23|1008.05|1004.05|14
1620077650000|2021-05-03 21:34:10|1008.17|1004.17|1008.17|1004.17|1008.18|1004.18|1008.15|1004.15|11
1620077660000|2021-05-03 21:34:20|1008.19|1004.19|1008.3|1004.3|1008.31|1004.31|1008.16|1004.16|18
1620077670000|2021-05-03 21:34:30|1008.22|1004.22|1008.33|1004.33|1008.33|1004.33|1008.21|1004.21|4
1620077680000|2021-05-03 21:34:40|1008.29|1004.29|1008.38|1004.38|1008.38|1004.38|1008.22|1004.22|12
1620077690000|2021-05-03 21:34:50|1008.37|1004.37|1008.36|1004.36|1008.38|1004.38|1008.32|1004.32|13
1620077700000|2021-05-03 21:35:00|1008.37|1004.37|1008.38|1004.38|1008.39|1004.39|1008.34|1004.34|14
1620077710000|2021-05-03 21:35:10|1008.4|1004.4|1008.36|1004.36|1008.4|1004.4|1008.35|1004.35|9
1620077720000|2021-05-03 21:35:20|1008.33|1004.33|1008.35|1004.35|1008.38|1004.38|1008.3|1004.3|20
1620077730000|2021-05-03 21:35:30|1008.36|1004.36|1008.35|1004.35|1008.57|1004.57|1008.35|1004.35|13
1620077740000|2021-05-03 21:35:40|1008.39|1004.39|1008.27|1004.27|1008.39|1004.39|1008.2|1004.2|23
1620077750000|2021-05-03 21:35:50|1008.25|1004.25|1008.26|1004.26|1008.3|1004.3|1008.18|1004.18|11
1620077760000|2021-05-03 21:36:00|1008.3|1004.3|1008.27|1004.27|1008.45|1004.45|1008.2|1004.2|16
1620077770000|2021-05-03 21:36:10|1008.26|1004.26|1008.05|1004.05|1008.26|1004.26|1008.02|1004.02|12
1620077780000|2021-05-03 21:36:20|1008.03|1004.03|1007.83|1003.83|1008.03|1004.03|1007.83|1003.83|11
1620077790000|2021-05-03 21:36:30|1007.82|1003.82|1007.76|1003.76|1007.85|1003.85|1007.7|1003.7|20
1620077800000|2021-05-03 21:36:40|1007.77|1003.77|1007.75|1003.75|1007.77|1003.77|1007.66|1003.66|19
1620077810000|2021-05-03 21:36:50|1007.74|1003.74|1006.79|1002.79|1007.77|1003.77|1006.79|1002.79|19
1620077820000|2021-05-03 21:37:00|1006.84|1002.84|1006.69|1002.69|1006.91|1002.91|1006.69|1002.69|18
1620077830000|2021-05-03 21:37:10|1006.48|1002.48|1006.38|1002.38|1006.51|1002.51|1006.37|1002.37|16
1620077840000|2021-05-03 21:37:20|1006.49|1002.49|1006.35|1002.35|1006.51|1002.51|1006.27|1002.27|11
1620077850000|2021-05-03 21:37:30|1006.44|1002.44|1006.26|1002.26|1006.44|1002.44|1006.23|1002.23|11
1620077860000|2021-05-03 21:37:40|1006.15|1002.15|1006.04|1002.04|1006.15|1002.15|1006.01|1002.01|13
1620077870000|2021-05-03 21:37:50|1006.05|1002.05|1006.05|1002.05|1006.17|1002.17|1006.02|1002.02|16
1620077880000|2021-05-03 21:38:00|1006.04|1002.04|1006.05|1002.05|1006.25|1002.25|1006.04|1002.04|24
1620077890000|2021-05-03 21:38:10|1006.22|1002.22|1006.08|1002.08|1006.22|1002.22|1006.07|1002.07|8
1620077900000|2021-05-03 21:38:20|1006.07|1002.07|1006.05|1002.05|1006.23|1002.23|1005.97|1001.97|12
1620077910000|2021-05-03 21:38:30|1006.06|1002.06|1006.06|1002.06|1006.13|1002.13|1006.05|1002.05|7
1620077920000|2021-05-03 21:38:40|1006.14|1002.14|1006.26|1002.26|1006.27|1002.27|1006.14|1002.14|11
1620077930000|2021-05-03 21:38:50|1006.27|1002.27|1006.35|1002.35|1006.35|1002.35|1006.27|1002.27|7
1620077940000|2021-05-03 21:39:00|1006.36|1002.36|1006.42|1002.42|1006.42|1002.42|1006.36|1002.36|2
1620077950000|2021-05-03 21:39:10|1006.43|1002.43|1006.58|1002.58|1006.67|1002.67|1006.42|1002.42|14
1620077960000|2021-05-03 21:39:20|1006.66|1002.66|1007.16|1003.16|1007.16|1003.16|1006.66|1002.66|6
1620077970000|2021-05-03 21:39:30|1007.14|1003.14|1006.14|1002.14|1007.14|1003.14|1006.13|1002.13|13
1620077980000|2021-05-03 21:39:40|1006.13|1002.13|1006.25|1002.25|1006.29|1002.29|1006.12|1002.12|21
1620077990000|2021-05-03 21:39:50|1006.17|1002.17|1006.07|1002.07|1006.25|1002.25|1006.04|1002.04|15
1620078000000|2021-05-03 21:40:00|1006.08|1002.08|1006.07|1002.07|1006.08|1002.08|1005.98|1001.98|11
1620078010000|2021-05-03 21:40:10|1005.98|1001.98|1006.11|1002.11|1006.29|1002.29|1005.98|1001.98|21
1620078020000|2021-05-03 21:40:20|1006.1|1002.1|1006.09|1002.09|1006.14|1002.14|1006.09|1002.09|8
1620078030000|2021-05-03 21:40:30|1006.11|1002.11|1005.81|1001.81|1006.12|1002.12|1005.8|1001.8|20
1620078040000|2021-05-03 21:40:40|1005.82|1001.82|1005.79|1001.79|1005.91|1001.91|1005.77|1001.77|16
1620078050000|2021-05-03 21:40:50|1005.76|1001.76|1005.72|1001.72|1005.93|1001.93|1005.68|1001.68|10
1620078060000|2021-05-03 21:41:00|1005.7|1001.7|1005.71|1001.71|1005.8|1001.8|1005.66|1001.66|12
1620078070000|2021-05-03 21:41:10|1005.7|1001.7|1005.72|1001.72|1005.78|1001.78|1005.65|1001.65|12
1620078080000|2021-05-03 21:41:20|1005.69|1001.69|1005.7|1001.7|1005.77|1001.77|1005.69|1001.69|6
1620078090000|2021-05-03 21:41:30|1005.72|1001.72|1005.69|1001.69|1005.77|1001.77|1005.69|1001.69|8
1620078100000|2021-05-03 21:41:40|1005.7|1001.7|1005.67|1001.67|1005.72|1001.72|1005.62|1001.62|14
1620078110000|2021-05-03 21:41:50|1005.66|1001.66|1005.72|1001.72|1005.72|1001.72|1005.62|1001.62|16
1620078120000|2021-05-03 21:42:00|1005.71|1001.71|1005.68|1001.68|1005.75|1001.75|1005.68|1001.68|14
1620078130000|2021-05-03 21:42:10|1005.66|1001.66|1006.26|1002.26|1006.27|1002.27|1005.66|1001.66|20
1620078140000|2021-05-03 21:42:20|1006.24|1002.24|1006.52|1002.52|1006.52|1002.52|1006.23|1002.23|12
1620078150000|2021-05-03 21:42:30|1006.54|1002.54|1007.28|1003.28|1007.28|1003.28|1006.54|1002.54|15
1620078160000|2021-05-03 21:42:40|1007.33|1003.33|1008.31|1004.31|1008.35|1004.35|1007.33|1003.33|17
1620078170000|2021-05-03 21:42:50|1008.33|1004.33|1008.42|1004.42|1008.47|1004.47|1008.33|1004.33|13
1620078180000|2021-05-03 21:43:00|1008.51|1004.51|1008.59|1004.59|1008.63|1004.63|1008.43|1004.43|18
1620078190000|2021-05-03 21:43:10|1008.63|1004.63|1008.71|1004.71|1008.71|1004.71|1008.55|1004.55|6
1620078200000|2021-05-03 21:43:20|1008.73|1004.73|1009.29|1005.29|1009.29|1005.29|1008.73|1004.73|6
1620078210000|2021-05-03 21:43:30|1009.14|1005.14|1008.77|1004.77|1009.24|1005.24|1008.52|1004.52|15
1620078220000|2021-05-03 21:43:40|1008.85|1004.85|1008.65|1004.65|1008.85|1004.85|1008.6|1004.6|16
1620078230000|2021-05-03 21:43:50|1008.64|1004.64|1008.41|1004.41|1008.81|1004.81|1008.41|1004.41|19
1620078240000|2021-05-03 21:44:00|1008.47|1004.47|1008.49|1004.49|1008.49|1004.49|1008.28|1004.28|21
1620078250000|2021-05-03 21:44:10|1008.5|1004.5|1008.23|1004.23|1008.64|1004.64|1008.14|1004.14|23
1620078260000|2021-05-03 21:44:20|1008.24|1004.24|1008.31|1004.31|1008.32|1004.32|1008.17|1004.17|21
1620078270000|2021-05-03 21:44:30|1008.35|1004.35|1008.48|1004.48|1008.49|1004.49|1008.26|1004.26|16
1620078280000|2021-05-03 21:44:40|1008.39|1004.39|1008.55|1004.55|1008.6|1004.6|1008.39|1004.39|14
1620078290000|2021-05-03 21:44:50|1008.53|1004.53|1008.57|1004.57|1008.57|1004.57|1008.46|1004.46|18
1620078300000|2021-05-03 21:45:00|1008.55|1004.55|1008.57|1004.57|1008.57|1004.57|1008.54|1004.54|8
1620078310000|2021-05-03 21:45:10|1008.56|1004.56|1008.35|1004.35|1008.56|1004.56|1008.35|1004.35|10
1620078320000|2021-05-03 21:45:20|1008.34|1004.34|1008.33|1004.33|1008.39|1004.39|1008.33|1004.33|7
1620078330000|2021-05-03 21:45:30|1008.34|1004.34|1008.22|1004.22|1008.34|1004.34|1008.22|1004.22|4
1620078340000|2021-05-03 21:45:40|1008.34|1004.34|1008.21|1004.21|1008.38|1004.38|1008.04|1004.04|23
1620078350000|2021-05-03 21:45:50|1008.24|1004.24|1008.3|1004.3|1008.3|1004.3|1008.23|1004.23|7
1620078360000|2021-05-03 21:46:00|1008.43|1004.43|1008.3|1004.3|1008.47|1004.47|1008.28|1004.28|21
1620078370000|2021-05-03 21:46:10|1008.45|1004.45|1008.5|1004.5|1008.55|1004.55|1008.44|1004.44|15
1620078380000|2021-05-03 21:46:20|1008.49|1004.49|1008.52|1004.52|1008.6|1004.6|1008.46|1004.46|14
1620078390000|2021-05-03 21:46:30|1008.61|1004.61|1008.81|1004.81|1008.81|1004.81|1008.61|1004.61|4
1620078400000|2021-05-03 21:46:40|1008.86|1004.86|1008.93|1004.93|1008.96|1004.96|1008.86|1004.86|7
1620078410000|2021-05-03 21:46:50|1008.9|1004.9|1008.94|1004.94|1008.95|1004.95|1008.9|1004.9|10
1620078420000|2021-05-03 21:47:00|1008.93|1004.93|1008.77|1004.77|1008.93|1004.93|1008.77|1004.77|12
1620078430000|2021-05-03 21:47:10|1008.78|1004.78|1008.63|1004.63|1008.81|1004.81|1008.62|1004.62|16
1620078440000|2021-05-03 21:47:20|1008.64|1004.64|1008.53|1004.53|1008.67|1004.67|1008.47|1004.47|12
1620078450000|2021-05-03 21:47:30|1008.48|1004.48|1008.48|1004.48|1008.65|1004.65|1008.48|1004.48|7
1620078460000|2021-05-03 21:47:40|1008.54|1004.54|1008.63|1004.63|1008.66|1004.66|1008.54|1004.54|14
1620078470000|2021-05-03 21:47:50|1008.64|1004.64|1008.57|1004.57|1008.66|1004.66|1008.57|1004.57|7
1620078480000|2021-05-03 21:48:00|1008.51|1004.51|1008.25|1004.25|1008.51|1004.51|1008.22|1004.22|18
1620078490000|2021-05-03 21:48:10|1008.37|1004.37|1008.18|1004.18|1008.37|1004.37|1008.17|1004.17|16
1620078500000|2021-05-03 21:48:20|1008.32|1004.32|1008.32|1004.32|1008.32|1004.32|1008.18|1004.18|3
1620078510000|2021-05-03 21:48:30|1008.18|1004.18|1008.4|1004.4|1008.44|1004.44|1008.17|1004.17|13
1620078520000|2021-05-03 21:48:40|1008.44|1004.44|1008.49|1004.49|1008.49|1004.49|1008.39|1004.39|11
1620078530000|2021-05-03 21:48:50|1008.48|1004.48|1008.61|1004.61|1008.64|1004.64|1008.48|1004.48|10
1620078540000|2021-05-03 21:49:00|1008.74|1004.74|1008.82|1004.82|1008.85|1004.85|1008.74|1004.74|9
1620078550000|2021-05-03 21:49:10|1008.83|1004.83|1008.85|1004.85|1008.86|1004.86|1008.83|1004.83|8
1620078560000|2021-05-03 21:49:20|1008.83|1004.83|1008.83|1004.83|1008.83|1004.83|1008.83|1004.83|1
1620078570000|2021-05-03 21:49:30|1008.82|1004.82|1008.84|1004.84|1008.86|1004.86|1008.8|1004.8|5
1620078580000|2021-05-03 21:49:40|1008.81|1004.81|1008.88|1004.88|1008.89|1004.89|1008.78|1004.78|9
1620078590000|2021-05-03 21:49:50|1008.89|1004.89|1008.87|1004.87|1008.91|1004.91|1008.87|1004.87|11
1620078600000|2021-05-03 21:50:00|1008.88|1004.88|1008.78|1004.78|1008.95|1004.95|1008.78|1004.78|9
1620078610000|2021-05-03 21:50:10|1008.82|1004.82|1008.58|1004.58|1008.9|1004.9|1008.57|1004.57|16
1620078620000|2021-05-03 21:50:20|1008.38|1004.38|1007.84|1003.84|1008.38|1004.38|1007.84|1003.84|18
1620078630000|2021-05-03 21:50:30|1007.9|1003.9|1007.9|1003.9|1007.98|1003.98|1007.79|1003.79|10
1620078640000|2021-05-03 21:50:40|1007.99|1003.99|1007.8|1003.8|1007.99|1003.99|1007.74|1003.74|15
1620078650000|2021-05-03 21:50:50|1007.81|1003.81|1007.77|1003.77|1007.81|1003.81|1007.76|1003.76|6
1620078660000|2021-05-03 21:51:00|1007.81|1003.81|1007.81|1003.81|1007.9|1003.9|1007.8|1003.8|8
1620078670000|2021-05-03 21:51:10|1007.8|1003.8|1007.8|1003.8|1007.82|1003.82|1007.74|1003.74|9
1620078680000|2021-05-03 21:51:20|1007.81|1003.81|1007.21|1003.21|1007.93|1003.93|1007.21|1003.21|11
1620078690000|2021-05-03 21:51:30|1007.07|1003.07|1007.13|1003.13|1007.13|1003.13|1007.06|1003.06|6
1620078700000|2021-05-03 21:51:40|1007.17|1003.17|1007.14|1003.14|1007.25|1003.25|1007.14|1003.14|7
1620078710000|2021-05-03 21:51:50|1007.18|1003.18|1007.22|1003.22|1007.3|1003.3|1007.06|1003.06|13
1620078720000|2021-05-03 21:52:00|1007.23|1003.23|1007.1|1003.1|1007.23|1003.23|1007.1|1003.1|12
1620078730000|2021-05-03 21:52:10|1007.09|1003.09|1007.05|1003.05|1007.12|1003.12|1007.05|1003.05|10
1620078740000|2021-05-03 21:52:20|1007.04|1003.04|1007.05|1003.05|1007.06|1003.06|1007.03|1003.03|7
1620078750000|2021-05-03 21:52:30|1007.04|1003.04|1007|1003|1007.04|1003.04|1006.99|1002.99|11
1620078760000|2021-05-03 21:52:40|1006.99|1002.99|1006.93|1002.93|1007|1003|1006.93|1002.93|6
1620078770000|2021-05-03 21:52:50|1006.94|1002.94|1007.04|1003.04|1007.04|1003.04|1006.82|1002.82|8
1620078780000|2021-05-03 21:53:00|1007.05|1003.05|1007.04|1003.04|1007.05|1003.05|1006.93|1002.93|12
1620078790000|2021-05-03 21:53:10|1007.03|1003.03|1006.72|1002.72|1007.03|1003.03|1006.71|1002.71|9
1620078800000|2021-05-03 21:53:20|1006.67|1002.67|1006.88|1002.88|1006.88|1002.88|1006.59|1002.59|15
1620078810000|2021-05-03 21:53:30|1006.89|1002.89|1007.59|1003.59|1007.59|1003.59|1006.87|1002.87|18
1620078820000|2021-05-03 21:53:40|1007.58|1003.58|1007.34|1003.34|1007.58|1003.58|1007.34|1003.34|9
1620078830000|2021-05-03 21:53:50|1007.35|1003.35|1007.52|1003.52|1007.52|1003.52|1007.34|1003.34|15
1620078840000|2021-05-03 21:54:00|1007.51|1003.51|1007.64|1003.64|1007.64|1003.64|1007.46|1003.46|9
1620078850000|2021-05-03 21:54:10|1007.66|1003.66|1008.11|1004.11|1008.11|1004.11|1007.66|1003.66|12
1620078860000|2021-05-03 21:54:20|1008.19|1004.19|1009.13|1005.13|1009.16|1005.16|1008.19|1004.19|17
1620078870000|2021-05-03 21:54:30|1009.19|1005.19|1009.47|1005.47|1009.51|1005.51|1009.19|1005.19|15
1620078880000|2021-05-03 21:54:40|1009.52|1005.52|1010.07|1006.07|1010.1|1006.1|1009.52|1005.52|16
1620078890000|2021-05-03 21:54:50|1010.1|1006.1|1010.83|1006.83|1010.83|1006.83|1010.1|1006.1|22
1620078900000|2021-05-03 21:55:00|1010.82|1006.82|1011.61|1007.61|1011.61|1007.61|1010.82|1006.82|16
1620078910000|2021-05-03 21:55:10|1011.63|1007.63|1012.68|1008.68|1012.69|1008.69|1011.63|1007.63|16
1620078920000|2021-05-03 21:55:20|1012.76|1008.76|1013.09|1009.09|1013.11|1009.11|1012.65|1008.65|17
1620078930000|2021-05-03 21:55:30|1013.11|1009.11|1014.22|1010.22|1014.22|1010.22|1013.11|1009.11|18
1620078940000|2021-05-03 21:55:40|1014.15|1010.15|1014.27|1010.27|1014.34|1010.34|1014.14|1010.14|18
1620078950000|2021-05-03 21:55:50|1014.36|1010.36|1012.99|1008.99|1014.61|1010.61|1012.91|1008.91|22
1620078960000|2021-05-03 21:56:00|1012.87|1008.87|1012.35|1008.35|1012.93|1008.93|1012.34|1008.34|20
1620078970000|2021-05-03 21:56:10|1012.47|1008.47|1011.96|1007.96|1012.51|1008.51|1011.93|1007.93|13
1620078980000|2021-05-03 21:56:20|1011.93|1007.93|1012.14|1008.14|1012.14|1008.14|1011.78|1007.78|18
1620078990000|2021-05-03 21:56:30|1012.11|1008.11|1012.45|1008.45|1012.46|1008.46|1012.06|1008.06|18
1620079000000|2021-05-03 21:56:40|1012.42|1008.42|1011.95|1007.95|1012.51|1008.51|1011.94|1007.94|12
1620079010000|2021-05-03 21:56:50|1011.94|1007.94|1011.85|1007.85|1011.94|1007.94|1011.8|1007.8|15
1620079020000|2021-05-03 21:57:00|1011.89|1007.89|1011.92|1007.92|1011.92|1007.92|1011.85|1007.85|9
1620079030000|2021-05-03 21:57:10|1012.13|1008.13|1012.41|1008.41|1012.44|1008.44|1012.13|1008.13|12
1620079040000|2021-05-03 21:57:20|1012.39|1008.39|1012.32|1008.32|1012.4|1008.4|1012.32|1008.32|18
1620079050000|2021-05-03 21:57:30|1012.33|1008.33|1012.46|1008.46|1012.46|1008.46|1012.32|1008.32|8
1620079060000|2021-05-03 21:57:40|1012.48|1008.48|1012.69|1008.69|1012.7|1008.7|1012.48|1008.48|9
1620079070000|2021-05-03 21:57:50|1012.84|1008.84|1013.18|1009.18|1013.24|1009.24|1012.84|1008.84|14
1620079080000|2021-05-03 21:58:00|1013.17|1009.17|1013.36|1009.36|1013.36|1009.36|1013.14|1009.14|14
1620079090000|2021-05-03 21:58:10|1013.46|1009.46|1013.91|1009.91|1013.91|1009.91|1013.46|1009.46|19
1620079100000|2021-05-03 21:58:20|1013.92|1009.92|1013.91|1009.91|1013.93|1009.93|1013.85|1009.85|18
1620079110000|2021-05-03 21:58:30|1013.92|1009.92|1014.21|1010.21|1014.25|1010.25|1013.92|1009.92|16
1620079120000|2021-05-03 21:58:40|1014.2|1010.2|1014.12|1010.12|1014.2|1010.2|1014|1010|14
1620079130000|2021-05-03 21:58:50|1014.08|1010.08|1014.15|1010.15|1014.15|1010.15|1014.08|1010.08|8
1620079140000|2021-05-03 21:59:00|1014.16|1010.16|1014.15|1010.15|1014.16|1010.16|1014.1|1010.1|11
1620079150000|2021-05-03 21:59:10|1014.14|1010.14|1014.09|1010.09|1014.16|1010.16|1014.09|1010.09|5
1620079160000|2021-05-03 21:59:20|1014.11|1010.11|1014.14|1010.14|1014.14|1010.14|1014.01|1010.01|11
1620079170000|2021-05-03 21:59:30|1014.17|1010.17|1014.2|1010.2|1014.2|1010.2|1014.14|1010.14|9
1620079180000|2021-05-03 21:59:40|1014.31|1010.31|1014.3|1010.3|1014.39|1010.39|1014.3|1010.3|11
1620079190000|2021-05-03 21:59:50|1014.29|1010.29|1014.46|1010.46|1014.47|1010.47|1014.27|1010.27|13
1620079200000|2021-05-03 22:00:00|1014.49|1010.49|1014.66|1010.66|1014.7|1010.7|1014.49|1010.49|8
1620079210000|2021-05-03 22:00:10|1014.63|1010.63|1015.12|1011.12|1015.23|1011.23|1014.63|1010.63|25
1620079220000|2021-05-03 22:00:20|1015.21|1011.21|1013.71|1009.71|1015.22|1011.22|1013.71|1009.71|18
1620079230000|2021-05-03 22:00:30|1013.72|1009.72|1013.98|1009.98|1014.07|1010.07|1013.72|1009.72|17
1620079240000|2021-05-03 22:00:40|1014|1010|1013.97|1009.97|1014.04|1010.04|1013.91|1009.91|19
1620079250000|2021-05-03 22:00:50|1013.99|1009.99|1014.07|1010.07|1014.07|1010.07|1013.99|1009.99|18
1620079260000|2021-05-03 22:01:00|1014.08|1010.08|1013.78|1009.78|1014.08|1010.08|1013.77|1009.77|16
1620079270000|2021-05-03 22:01:10|1013.77|1009.77|1013.38|1009.38|1013.77|1009.77|1013.32|1009.32|14
1620079280000|2021-05-03 22:01:20|1013.37|1009.37|1013.37|1009.37|1013.37|1009.37|1013.29|1009.29|3
1620079290000|2021-05-03 22:01:30|1013.36|1009.36|1013.32|1009.32|1013.37|1009.37|1013.26|1009.26|11
1620079300000|2021-05-03 22:01:40|1013.31|1009.31|1013.37|1009.37|1013.4|1009.4|1013.25|1009.25|14
1620079310000|2021-05-03 22:01:50|1013.36|1009.36|1013.42|1009.42|1013.43|1009.43|1013.36|1009.36|12
1620079320000|2021-05-03 22:02:00|1013.43|1009.43|1013.47|1009.47|1013.47|1009.47|1013.42|1009.42|9
1620079330000|2021-05-03 22:02:10|1013.44|1009.44|1013.49|1009.49|1013.51|1009.51|1013.44|1009.44|6
1620079340000|2021-05-03 22:02:20|1013.51|1009.51|1013.52|1009.52|1013.52|1009.52|1013.51|1009.51|2
1620079350000|2021-05-03 22:02:30|1013.54|1009.54|1013.71|1009.71|1013.71|1009.71|1013.54|1009.54|9
1620079360000|2021-05-03 22:02:40|1013.7|1009.7|1013.7|1009.7|1013.75|1009.75|1013.68|1009.68|15
1620079370000|2021-05-03 22:02:50|1013.73|1009.73|1014.01|1010.01|1014.02|1010.02|1013.7|1009.7|11
1620079380000|2021-05-03 22:03:00|1014.05|1010.05|1014.61|1010.61|1014.61|1010.61|1014.05|1010.05|11
1620079390000|2021-05-03 22:03:10|1014.67|1010.67|1014.29|1010.29|1014.67|1010.67|1014.26|1010.26|18
1620079400000|2021-05-03 22:03:20|1014.3|1010.3|1014.26|1010.26|1014.4|1010.4|1014.24|1010.24|23
1620079410000|2021-05-03 22:03:30|1014.29|1010.29|1014.21|1010.21|1014.29|1010.29|1014.21|1010.21|19
1620079420000|2021-05-03 22:03:40|1014.22|1010.22|1014.38|1010.38|1014.38|1010.38|1014.17|1010.17|17
1620079430000|2021-05-03 22:03:50|1014.22|1010.22|1014.28|1010.28|1014.28|1010.28|1014.17|1010.17|19
1620079440000|2021-05-03 22:04:00|1014.29|1010.29|1014.47|1010.47|1014.47|1010.47|1014.2|1010.2|15
1620079450000|2021-05-03 22:04:10|1014.54|1010.54|1014.71|1010.71|1014.71|1010.71|1014.47|1010.47|13
1620079460000|2021-05-03 22:04:20|1014.72|1010.72|1014.57|1010.57|1014.78|1010.78|1014.56|1010.56|15
1620079470000|2021-05-03 22:04:30|1014.6|1010.6|1014.54|1010.54|1014.6|1010.6|1014.52|1010.52|12
1620079480000|2021-05-03 22:04:40|1014.63|1010.63|1014.51|1010.51|1014.64|1010.64|1014.51|1010.51|6
1620079490000|2021-05-03 22:04:50|1014.48|1010.48|1014.51|1010.51|1014.55|1010.55|1014.46|1010.46|12
1620079500000|2021-05-03 22:05:00|1014.45|1010.45|1014.53|1010.53|1014.53|1010.53|1014.42|1010.42|14
1620079510000|2021-05-03 22:05:10|1014.52|1010.52|1014.51|1010.51|1014.53|1010.53|1014.41|1010.41|16
1620079520000|2021-05-03 22:05:20|1014.52|1010.52|1014.52|1010.52|1014.52|1010.52|1014.51|1010.51|7
1620079530000|2021-05-03 22:05:30|1014.5|1010.5|1014.63|1010.63|1014.64|1010.64|1014.5|1010.5|11
1620079540000|2021-05-03 22:05:40|1014.56|1010.56|1014.58|1010.58|1014.58|1010.58|1014.5|1010.5|9
1620079550000|2021-05-03 22:05:50|1014.61|1010.61|1014.55|1010.55|1014.61|1010.61|1014.51|1010.51|13
1620079560000|2021-05-03 22:06:00|1014.51|1010.51|1014.18|1010.18|1014.51|1010.51|1014.18|1010.18|18
1620079570000|2021-05-03 22:06:10|1014.2|1010.2|1014.35|1010.35|1014.48|1010.48|1014.19|1010.19|19
1620079580000|2021-05-03 22:06:20|1014.28|1010.28|1014.39|1010.39|1014.42|1010.42|1014.28|1010.28|16
1620079590000|2021-05-03 22:06:30|1014.46|1010.46|1015.07|1011.07|1015.07|1011.07|1014.41|1010.41|18
1620079600000|2021-05-03 22:06:40|1015.13|1011.13|1014.56|1010.56|1015.2|1011.2|1014.53|1010.53|21
1620079610000|2021-05-03 22:06:50|1014.53|1010.53|1014.48|1010.48|1014.63|1010.63|1014.48|1010.48|11
1620079620000|2021-05-03 22:07:00|1014.46|1010.46|1014.76|1010.76|1014.83|1010.83|1014.46|1010.46|20
1620079630000|2021-05-03 22:07:10|1014.74|1010.74|1014.59|1010.59|1014.74|1010.74|1014.45|1010.45|16
1620079640000|2021-05-03 22:07:20|1014.56|1010.56|1013.63|1009.63|1014.6|1010.6|1013.63|1009.63|19
1620079650000|2021-05-03 22:07:30|1013.48|1009.48|1012.76|1008.76|1013.52|1009.52|1012.62|1008.62|21
1620079660000|2021-05-03 22:07:40|1012.79|1008.79|1012.12|1008.12|1012.81|1008.81|1012.11|1008.11|20
1620079670000|2021-05-03 22:07:50|1012.45|1008.45|1012.56|1008.56|1012.67|1008.67|1012.45|1008.45|15
1620079680000|2021-05-03 22:08:00|1012.55|1008.55|1012.54|1008.54|1012.59|1008.59|1012.49|1008.49|16
1620079690000|2021-05-03 22:08:10|1012.53|1008.53|1012.29|1008.29|1012.53|1008.53|1012.11|1008.11|19
1620079700000|2021-05-03 22:08:20|1012.32|1008.32|1012.17|1008.17|1012.44|1008.44|1012.15|1008.15|18
1620079710000|2021-05-03 22:08:30|1012.13|1008.13|1011.91|1007.91|1012.15|1008.15|1011.91|1007.91|23
1620079720000|2021-05-03 22:08:40|1011.87|1007.87|1011.62|1007.62|1011.89|1007.89|1011.57|1007.57|18
1620079730000|2021-05-03 22:08:50|1011.6|1007.6|1011.17|1007.17|1011.66|1007.66|1011.1|1007.1|19
1620079740000|2021-05-03 22:09:00|1011.14|1007.14|1011.55|1007.55|1011.91|1007.91|1011.11|1007.11|17
1620079750000|2021-05-03 22:09:10|1011.57|1007.57|1011.1|1007.1|1011.6|1007.6|1010.92|1006.92|14
1620079760000|2021-05-03 22:09:20|1011.12|1007.12|1011.04|1007.04|1011.12|1007.12|1011.04|1007.04|20
1620079770000|2021-05-03 22:09:30|1011.05|1007.05|1010.76|1006.76|1011.06|1007.06|1010.76|1006.76|19
1620079780000|2021-05-03 22:09:40|1010.71|1006.71|1010.07|1006.07|1010.74|1006.74|1010.07|1006.07|20
1620079790000|2021-05-03 22:09:50|1010.09|1006.09|1009.95|1005.95|1010.11|1006.11|1009.95|1005.95|15
1620079800000|2021-05-03 22:10:00|1009.93|1005.93|1009.41|1005.41|1010.04|1006.04|1009.41|1005.41|18
1620079810000|2021-05-03 22:10:10|1009.42|1005.42|1009.56|1005.56|1009.56|1005.56|1009.2|1005.2|21
1620079820000|2021-05-03 22:10:20|1009.57|1005.57|1009.31|1005.31|1009.59|1005.59|1009.3|1005.3|14
1620079830000|2021-05-03 22:10:30|1009.28|1005.28|1009.82|1005.82|1009.82|1005.82|1009.28|1005.28|20
1620079840000|2021-05-03 22:10:40|1009.83|1005.83|1009.59|1005.59|1009.86|1005.86|1009.56|1005.56|20
1620079850000|2021-05-03 22:10:50|1009.55|1005.55|1009.52|1005.52|1009.55|1005.55|1009.31|1005.31|19
1620079860000|2021-05-03 22:11:00|1009.53|1005.53|1009.52|1005.52|1009.59|1005.59|1009.37|1005.37|17
1620079870000|2021-05-03 22:11:10|1009.49|1005.49|1009.24|1005.24|1009.49|1005.49|1009.22|1005.22|17
1620079880000|2021-05-03 22:11:20|1009.23|1005.23|1009.48|1005.48|1009.49|1005.49|1009.19|1005.19|15
1620079890000|2021-05-03 22:11:30|1009.49|1005.49|1008.34|1004.34|1009.51|1005.51|1008.32|1004.32|18
1620079900000|2021-05-03 22:11:40|1008.33|1004.33|1007.8|1003.8|1008.33|1004.33|1007.6|1003.6|25
1620079910000|2021-05-03 22:11:50|1007.72|1003.72|1006.61|1002.61|1007.72|1003.72|1006.38|1002.38|26
1620079920000|2021-05-03 22:12:00|1006.6|1002.6|1007.05|1003.05|1007.21|1003.21|1006.6|1002.6|20
1620079930000|2021-05-03 22:12:10|1007.01|1003.01|1006.28|1002.28|1007.01|1003.01|1006.26|1002.26|22
1620079940000|2021-05-03 22:12:20|1006.3|1002.3|1006.82|1002.82|1006.83|1002.83|1006.3|1002.3|15
1620079950000|2021-05-03 22:12:30|1006.79|1002.79|1007.09|1003.09|1007.09|1003.09|1006.79|1002.79|17
1620079960000|2021-05-03 22:12:40|1007.11|1003.11|1007.95|1003.95|1007.95|1003.95|1007.11|1003.11|19
1620079970000|2021-05-03 22:12:50|1007.97|1003.97|1007.51|1003.51|1008.11|1004.11|1007.51|1003.51|23
1620079980000|2021-05-03 22:13:00|1007.36|1003.36|1007.53|1003.53|1007.58|1003.58|1007.03|1003.03|24
1620079990000|2021-05-03 22:13:10|1007.55|1003.55|1008.07|1004.07|1008.13|1004.13|1007.55|1003.55|18
1620080000000|2021-05-03 22:13:20|1008.06|1004.06|1007.37|1003.37|1008.09|1004.09|1007.37|1003.37|26
1620080010000|2021-05-03 22:13:30|1007.3|1003.3|1006.97|1002.97|1007.3|1003.3|1006.87|1002.87|17
1620080020000|2021-05-03 22:13:40|1006.98|1002.98|1006.28|1002.28|1007.02|1003.02|1006.21|1002.21|20
1620080030000|2021-05-03 22:13:50|1006.21|1002.21|1006.21|1002.21|1006.3|1002.3|1006.16|1002.16|21
1620080040000|2021-05-03 22:14:00|1006.23|1002.23|1006.32|1002.32|1006.33|1002.33|1006.23|1002.23|10
1620080050000|2021-05-03 22:14:10|1006.37|1002.37|1007.4|1003.4|1007.4|1003.4|1006.33|1002.33|13
1620080060000|2021-05-03 22:14:20|1007.46|1003.46|1009.35|1005.35|1009.35|1005.35|1007.46|1003.46|28
1620080070000|2021-05-03 22:14:30|1009.67|1005.67|1009.91|1005.91|1009.97|1005.97|1009.67|1005.67|25
1620080080000|2021-05-03 22:14:40|1009.92|1005.92|1009.94|1005.94|1010.13|1006.13|1009.55|1005.55|23
1620080090000|2021-05-03 22:14:50|1009.95|1005.95|1009.34|1005.34|1009.95|1005.95|1009.25|1005.25|23
1620080100000|2021-05-03 22:15:00|1009.49|1005.49|1009.52|1005.52|1009.89|1005.89|1009.47|1005.47|23
1620080110000|2021-05-03 22:15:10|1009.49|1005.49|1008.48|1004.48|1009.52|1005.52|1008.48|1004.48|25
1620080120000|2021-05-03 22:15:20|1008.47|1004.47|1008.16|1004.16|1008.47|1004.47|1007.68|1003.68|25
1620080130000|2021-05-03 22:15:30|1008.02|1004.02|1007.67|1003.67|1008.02|1004.02|1007.48|1003.48|24
1620080140000|2021-05-03 22:15:40|1007.66|1003.66|1007.92|1003.92|1007.92|1003.92|1007.36|1003.36|21
1620080150000|2021-05-03 22:15:50|1007.89|1003.89|1008.59|1004.59|1008.59|1004.59|1007.6|1003.6|23
1620080160000|2021-05-03 22:16:00|1008.75|1004.75|1009.23|1005.23|1009.25|1005.25|1008.75|1004.75|21
1620080170000|2021-05-03 22:16:10|1009.28|1005.28|1010.13|1006.13|1010.23|1006.23|1009.28|1005.28|24
1620080180000|2021-05-03 22:16:20|1010.2|1006.2|1010.11|1006.11|1010.22|1006.22|1009.9|1005.9|27
1620080190000|2021-05-03 22:16:30|1010.1|1006.1|1009.46|1005.46|1010.1|1006.1|1009.46|1005.46|19
1620080200000|2021-05-03 22:16:40|1009.44|1005.44|1009.06|1005.06|1009.52|1005.52|1009|1005|23
1620080210000|2021-05-03 22:16:50|1009.02|1005.02|1008.43|1004.43|1009.03|1005.03|1008.21|1004.21|27
1620080220000|2021-05-03 22:17:00|1008.42|1004.42|1009.37|1005.37|1009.38|1005.38|1008.42|1004.42|22
1620080230000|2021-05-03 22:17:10|1009.36|1005.36|1008.46|1004.46|1009.5|1005.5|1008.46|1004.46|19
1620080240000|2021-05-03 22:17:20|1008.47|1004.47|1008.58|1004.58|1008.81|1004.81|1008.47|1004.47|24
1620080250000|2021-05-03 22:17:30|1008.57|1004.57|1007.98|1003.98|1008.7|1004.7|1007.96|1003.96|21
1620080260000|2021-05-03 22:17:40|1007.96|1003.96|1008.02|1004.02|1008.23|1004.23|1007.96|1003.96|22
1620080270000|2021-05-03 22:17:50|1008.01|1004.01|1007.91|1003.91|1008.17|1004.17|1007.84|1003.84|24
1620080280000|2021-05-03 22:18:00|1007.92|1003.92|1007.81|1003.81|1007.99|1003.99|1007.81|1003.81|22
1620080290000|2021-05-03 22:18:10|1007.82|1003.82|1007.94|1003.94|1008.02|1004.02|1007.79|1003.79|21
1620080300000|2021-05-03 22:18:20|1007.93|1003.93|1008.52|1004.52|1008.52|1004.52|1007.78|1003.78|20
1620080310000|2021-05-03 22:18:30|1008.43|1004.43|1008.49|1004.49|1008.57|1004.57|1008.21|1004.21|25
1620080320000|2021-05-03 22:18:40|1008.5|1004.5|1008.35|1004.35|1008.5|1004.5|1008.11|1004.11|23
1620080330000|2021-05-03 22:18:50|1008.39|1004.39|1008.15|1004.15|1008.47|1004.47|1008.09|1004.09|21
1620080340000|2021-05-03 22:19:00|1008.18|1004.18|1008.14|1004.14|1008.25|1004.25|1008.12|1004.12|22
1620080350000|2021-05-03 22:19:10|1008.1|1004.1|1008.07|1004.07|1008.1|1004.1|1007.9|1003.9|24
1620080360000|2021-05-03 22:19:20|1008.08|1004.08|1008.2|1004.2|1008.96|1004.96|1008.08|1004.08|22
1620080370000|2021-05-03 22:19:30|1008.23|1004.23|1007.97|1003.97|1008.26|1004.26|1007.84|1003.84|24
1620080380000|2021-05-03 22:19:40|1008.17|1004.17|1008.51|1004.51|1008.58|1004.58|1008.17|1004.17|21
1620080390000|2021-05-03 22:19:50|1008.52|1004.52|1008.73|1004.73|1008.77|1004.77|1008.52|1004.52|19
1620080400000|2021-05-03 22:20:00|1008.7|1004.7|1009|1005|1009|1005|1008.58|1004.58|15
1620080410000|2021-05-03 22:20:10|1008.96|1004.96|1008.24|1004.24|1008.98|1004.98|1008.24|1004.24|19
1620080420000|2021-05-03 22:20:20|1008.21|1004.21|1008.01|1004.01|1008.21|1004.21|1007.8|1003.8|19
1620080430000|2021-05-03 22:20:30|1007.91|1003.91|1007.67|1003.67|1007.92|1003.92|1007.67|1003.67|21
1620080440000|2021-05-03 22:20:40|1007.7|1003.7|1007.59|1003.59|1007.82|1003.82|1007.53|1003.53|20
1620080450000|2021-05-03 22:20:50|1007.6|1003.6|1007.87|1003.87|1007.98|1003.98|1007.39|1003.39|22
1620080460000|2021-05-03 22:21:00|1007.86|1003.86|1007.95|1003.95|1008.19|1004.19|1007.83|1003.83|20
1620080470000|2021-05-03 22:21:10|1007.96|1003.96|1008.03|1004.03|1008.22|1004.22|1007.88|1003.88|20
1620080480000|2021-05-03 22:21:20|1008.02|1004.02|1007.72|1003.72|1008.03|1004.03|1007.71|1003.71|19
1620080490000|2021-05-03 22:21:30|1007.69|1003.69|1007.6|1003.6|1007.79|1003.79|1007.6|1003.6|17
1620080500000|2021-05-03 22:21:40|1007.74|1003.74|1007.07|1003.07|1007.74|1003.74|1006.93|1002.93|19
1620080510000|2021-05-03 22:21:50|1007.01|1003.01|1007.57|1003.57|1007.57|1003.57|1006.83|1002.83|22
1620080520000|2021-05-03 22:22:00|1007.6|1003.6|1007.48|1003.48|1007.63|1003.63|1007.47|1003.47|22
1620080530000|2021-05-03 22:22:10|1007.44|1003.44|1007.42|1003.42|1007.48|1003.48|1007.29|1003.29|19
1620080540000|2021-05-03 22:22:20|1007.29|1003.29|1007.31|1003.31|1007.36|1003.36|1007.15|1003.15|18
1620080550000|2021-05-03 22:22:30|1007.34|1003.34|1007.22|1003.22|1007.34|1003.34|1007.21|1003.21|12
1620080560000|2021-05-03 22:22:40|1007.18|1003.18|1007.1|1003.1|1007.31|1003.31|1007.1|1003.1|19
1620080570000|2021-05-03 22:22:50|1007.08|1003.08|1007.17|1003.17|1007.17|1003.17|1007|1003|18
1620080580000|2021-05-03 22:23:00|1007.08|1003.08|1007.48|1003.48|1007.56|1003.56|1007.08|1003.08|22
1620080590000|2021-05-03 22:23:10|1007.51|1003.51|1007.48|1003.48|1007.73|1003.73|1007.38|1003.38|16
1620080600000|2021-05-03 22:23:20|1007.39|1003.39|1007.58|1003.58|1007.6|1003.6|1007.39|1003.39|16
1620080610000|2021-05-03 22:23:30|1007.59|1003.59|1007.56|1003.56|1007.61|1003.61|1007.51|1003.51|9
1620080620000|2021-05-03 22:23:40|1007.57|1003.57|1007.46|1003.46|1007.98|1003.98|1007.45|1003.45|14
1620080630000|2021-05-03 22:23:50|1007.59|1003.59|1007.39|1003.39|1007.59|1003.59|1007.32|1003.32|24
1620080640000|2021-05-03 22:24:00|1007.37|1003.37|1007.27|1003.27|1007.37|1003.37|1007.21|1003.21|22
1620080650000|2021-05-03 22:24:10|1007.26|1003.26|1006.69|1002.69|1007.26|1003.26|1006.69|1002.69|22
1620080660000|2021-05-03 22:24:20|1006.71|1002.71|1006.87|1002.87|1006.92|1002.92|1006.69|1002.69|19
1620080670000|2021-05-03 22:24:30|1006.9|1002.9|1006.55|1002.55|1006.9|1002.9|1006.54|1002.54|19
1620080680000|2021-05-03 22:24:40|1006.6|1002.6|1006.53|1002.53|1006.72|1002.72|1006.5|1002.5|22
1620080690000|2021-05-03 22:24:50|1006.49|1002.49|1006.33|1002.33|1006.49|1002.49|1006.24|1002.24|20
1620080700000|2021-05-03 22:25:00|1006.31|1002.31|1005.96|1001.96|1006.31|1002.31|1005.89|1001.89|22
1620080710000|2021-05-03 22:25:10|1006.01|1002.01|1006.25|1002.25|1006.27|1002.27|1006|1002|23
1620080720000|2021-05-03 22:25:20|1006.32|1002.32|1006.98|1002.98|1006.98|1002.98|1006.32|1002.32|17
1620080730000|2021-05-03 22:25:30|1006.95|1002.95|1007.1|1003.1|1007.1|1003.1|1006.89|1002.89|21
1620080740000|2021-05-03 22:25:40|1007.09|1003.09|1007.14|1003.14|1007.14|1003.14|1006.96|1002.96|24
1620080750000|2021-05-03 22:25:50|1007.16|1003.16|1007.2|1003.2|1007.21|1003.21|1007.06|1003.06|20
1620080760000|2021-05-03 22:26:00|1007.3|1003.3|1008.14|1004.14|1008.17|1004.17|1007.3|1003.3|22
1620080770000|2021-05-03 22:26:10|1008.16|1004.16|1010.18|1006.18|1010.18|1006.18|1008.16|1004.16|25
1620080780000|2021-05-03 22:26:20|1010.17|1006.17|1010.37|1006.37|1010.5|1006.5|1009.99|1005.99|26
1620080790000|2021-05-03 22:26:30|1010.39|1006.39|1010.48|1006.48|1010.55|1006.55|1010.28|1006.28|22
1620080800000|2021-05-03 22:26:40|1010.52|1006.52|1011.28|1007.28|1011.28|1007.28|1010.52|1006.52|22
1620080810000|2021-05-03 22:26:50|1011.3|1007.3|1012.11|1008.11|1012.11|1008.11|1011.3|1007.3|25
1620080820000|2021-05-03 22:27:00|1012.12|1008.12|1012.75|1008.75|1012.83|1008.83|1012.08|1008.08|25
1620080830000|2021-05-03 22:27:10|1012.72|1008.72|1014.35|1010.35|1014.35|1010.35|1012.72|1008.72|22
1620080840000|2021-05-03 22:27:20|1014.44|1010.44|1014.12|1010.12|1014.44|1010.44|1013.92|1009.92|16
1620080850000|2021-05-03 22:27:30|1014.1|1010.1|1014.07|1010.07|1014.31|1010.31|1014.07|1010.07|16
1620080860000|2021-05-03 22:27:40|1014.09|1010.09|1014.3|1010.3|1014.31|1010.31|1014.09|1010.09|19
1620080870000|2021-05-03 22:27:50|1014.29|1010.29|1014.25|1010.25|1014.46|1010.46|1014.16|1010.16|24
1620080880000|2021-05-03 22:28:00|1014.39|1010.39|1014.29|1010.29|1014.42|1010.42|1014.15|1010.15|23
1620080890000|2021-05-03 22:28:10|1014.34|1010.34|1013.77|1009.77|1014.34|1010.34|1013.56|1009.56|25
1620080900000|2021-05-03 22:28:20|1013.82|1009.82|1013.6|1009.6|1013.85|1009.85|1013.6|1009.6|21
1620080910000|2021-05-03 22:28:30|1013.63|1009.63|1013.86|1009.86|1014.2|1010.2|1013.63|1009.63|26
1620080920000|2021-05-03 22:28:40|1013.82|1009.82|1013.57|1009.57|1013.82|1009.82|1013.49|1009.49|26
1620080930000|2021-05-03 22:28:50|1013.59|1009.59|1014.01|1010.01|1014.01|1010.01|1013.55|1009.55|19
1620080940000|2021-05-03 22:29:00|1014.02|1010.02|1013.64|1009.64|1014.02|1010.02|1013.58|1009.58|26
1620080950000|2021-05-03 22:29:10|1013.61|1009.61|1013.76|1009.76|1014.03|1010.03|1013.58|1009.58|25
1620080960000|2021-05-03 22:29:20|1013.62|1009.62|1013.88|1009.88|1013.95|1009.95|1013.53|1009.53|24
1620080970000|2021-05-03 22:29:30|1013.97|1009.97|1014.01|1010.01|1014.39|1010.39|1013.9|1009.9|19
1620080980000|2021-05-03 22:29:40|1013.96|1009.96|1013.63|1009.63|1013.96|1009.96|1013.54|1009.54|22
1620080990000|2021-05-03 22:29:50|1013.8|1009.8|1013.87|1009.87|1013.9|1009.9|1013.68|1009.68|24
1620081000000|2021-05-03 22:30:00|1013.93|1009.93|1013.08|1009.08|1013.93|1009.93|1012.99|1008.99|24
1620081010000|2021-05-03 22:30:10|1013.05|1009.05|1013.51|1009.51|1013.82|1009.82|1013.05|1009.05|24
1620081020000|2021-05-03 22:30:20|1013.4|1009.4|1013.31|1009.31|1013.44|1009.44|1013.2|1009.2|27
1620081030000|2021-05-03 22:30:30|1013.3|1009.3|1012.91|1008.91|1013.31|1009.31|1012.81|1008.81|20
1620081040000|2021-05-03 22:30:40|1012.9|1008.9|1013.21|1009.21|1013.23|1009.23|1012.9|1008.9|19
1620081050000|2021-05-03 22:30:50|1013.22|1009.22|1013.3|1009.3|1013.38|1009.38|1013.15|1009.15|19
1620081060000|2021-05-03 22:31:00|1013.42|1009.42|1013.79|1009.79|1013.93|1009.93|1013.42|1009.42|23
1620081070000|2021-05-03 22:31:10|1013.78|1009.78|1013.14|1009.14|1013.78|1009.78|1013.14|1009.14|21
1620081080000|2021-05-03 22:31:20|1013.16|1009.16|1012.84|1008.84|1013.16|1009.16|1012.73|1008.73|25
1620081090000|2021-05-03 22:31:30|1012.83|1008.83|1012.95|1008.95|1012.95|1008.95|1012.63|1008.63|22
1620081100000|2021-05-03 22:31:40|1012.9|1008.9|1012.83|1008.83|1012.95|1008.95|1012.83|1008.83|21
1620081110000|2021-05-03 22:31:50|1012.78|1008.78|1012.71|1008.71|1012.87|1008.87|1012.61|1008.61|20
1620081120000|2021-05-03 22:32:00|1012.67|1008.67|1013.01|1009.01|1013.01|1009.01|1012.67|1008.67|17
1620081130000|2021-05-03 22:32:10|1013|1009|1012.8|1008.8|1013.03|1009.03|1012.76|1008.76|25
1620081140000|2021-05-03 22:32:20|1012.7|1008.7|1012.33|1008.33|1012.71|1008.71|1012.33|1008.33|19
1620081150000|2021-05-03 22:32:30|1012.38|1008.38|1012.38|1008.38|1012.46|1008.46|1012.29|1008.29|20
1620081160000|2021-05-03 22:32:40|1012.26|1008.26|1012.43|1008.43|1012.46|1008.46|1012.26|1008.26|17
1620081170000|2021-05-03 22:32:50|1012.44|1008.44|1012.38|1008.38|1012.45|1008.45|1012.38|1008.38|15
1620081180000|2021-05-03 22:33:00|1012.37|1008.37|1011.87|1007.87|1012.37|1008.37|1011.87|1007.87|18
1620081190000|2021-05-03 22:33:10|1011.9|1007.9|1012.02|1008.02|1012.02|1008.02|1011.89|1007.89|11
1620081200000|2021-05-03 22:33:20|1012.04|1008.04|1012.57|1008.57|1012.58|1008.58|1012.04|1008.04|16
1620081210000|2021-05-03 22:33:30|1012.55|1008.55|1012.43|1008.43|1012.58|1008.58|1012.43|1008.43|14
1620081220000|2021-05-03 22:33:40|1012.39|1008.39|1012.1|1008.1|1012.39|1008.39|1012.1|1008.1|14
1620081230000|2021-05-03 22:33:50|1012.09|1008.09|1011.98|1007.98|1012.11|1008.11|1011.97|1007.97|16
1620081240000|2021-05-03 22:34:00|1012|1008|1012.25|1008.25|1012.25|1008.25|1011.92|1007.92|20
1620081250000|2021-05-03 22:34:10|1012.24|1008.24|1012.22|1008.22|1012.24|1008.24|1012.19|1008.19|12
1620081260000|2021-05-03 22:34:20|1012.21|1008.21|1012.21|1008.21|1012.24|1008.24|1012.19|1008.19|12
1620081270000|2021-05-03 22:34:30|1012.2|1008.2|1012.27|1008.27|1012.29|1008.29|1012.2|1008.2|9
1620081280000|2021-05-03 22:34:40|1012.26|1008.26|1012.22|1008.22|1012.27|1008.27|1012.21|1008.21|9
1620081290000|2021-05-03 22:34:50|1012.21|1008.21|1012.18|1008.18|1012.22|1008.22|1012.18|1008.18|9
1620081300000|2021-05-03 22:35:00|1012.17|1008.17|1012.46|1008.46|1012.53|1008.53|1012.17|1008.17|20
1620081310000|2021-05-03 22:35:10|1012.45|1008.45|1012.45|1008.45|1012.47|1008.47|1012.37|1008.37|15
1620081320000|2021-05-03 22:35:20|1012.47|1008.47|1012.44|1008.44|1012.47|1008.47|1012.42|1008.42|15
1620081330000|2021-05-03 22:35:30|1012.43|1008.43|1012.47|1008.47|1012.48|1008.48|1012.43|1008.43|10
1620081340000|2021-05-03 22:35:40|1012.48|1008.48|1012.47|1008.47|1012.48|1008.48|1012.41|1008.41|14
1620081350000|2021-05-03 22:35:50|1012.48|1008.48|1012.49|1008.49|1012.5|1008.5|1012.48|1008.48|8
1620081360000|2021-05-03 22:36:00|1012.5|1008.5|1012.1|1008.1|1012.5|1008.5|1011.99|1007.99|21
1620081370000|2021-05-03 22:36:10|1012.13|1008.13|1012.36|1008.36|1012.37|1008.37|1012.05|1008.05|17
1620081380000|2021-05-03 22:36:20|1012.37|1008.37|1011.99|1007.99|1012.37|1008.37|1011.98|1007.98|18
1620081390000|2021-05-03 22:36:30|1012.09|1008.09|1012.23|1008.23|1012.23|1008.23|1011.92|1007.92|16
1620081400000|2021-05-03 22:36:40|1012.2|1008.2|1012.21|1008.21|1012.29|1008.29|1012.17|1008.17|20
1620081410000|2021-05-03 22:36:50|1012.22|1008.22|1012.2|1008.2|1012.29|1008.29|1012.2|1008.2|15
1620081420000|2021-05-03 22:37:00|1012.21|1008.21|1012.22|1008.22|1012.22|1008.22|1011.98|1007.98|10
1620081430000|2021-05-03 22:37:10|1012.25|1008.25|1012.47|1008.47|1012.47|1008.47|1012.19|1008.19|12
1620081440000|2021-05-03 22:37:20|1012.46|1008.46|1012.54|1008.54|1012.63|1008.63|1012.46|1008.46|15
1620081450000|2021-05-03 22:37:30|1012.5|1008.5|1012.76|1008.76|1012.76|1008.76|1012.5|1008.5|22
1620081460000|2021-05-03 22:37:40|1012.78|1008.78|1013.04|1009.04|1013.07|1009.07|1012.75|1008.75|18
1620081470000|2021-05-03 22:37:50|1013.05|1009.05|1012.28|1008.28|1013.08|1009.08|1012.27|1008.27|25
1620081480000|2021-05-03 22:38:00|1012.45|1008.45|1012.62|1008.62|1012.81|1008.81|1012.45|1008.45|26
1620081490000|2021-05-03 22:38:10|1012.53|1008.53|1012.7|1008.7|1012.71|1008.71|1012.32|1008.32|26
1620081500000|2021-05-03 22:38:20|1012.72|1008.72|1013.21|1009.21|1013.29|1009.29|1012.65|1008.65|17
1620081510000|2021-05-03 22:38:30|1013.19|1009.19|1013.19|1009.19|1013.25|1009.25|1013.06|1009.06|26
1620081520000|2021-05-03 22:38:40|1013.17|1009.17|1013.14|1009.14|1013.27|1009.27|1013.02|1009.02|23
1620081530000|2021-05-03 22:38:50|1013.15|1009.15|1013.15|1009.15|1013.15|1009.15|1013.14|1009.14|5
1620081540000|2021-05-03 22:39:00|1013.23|1009.23|1015.56|1011.56|1015.56|1011.56|1013.21|1009.21|19
1620081550000|2021-05-03 22:39:10|1015.57|1011.57|1016.14|1012.14|1016.15|1012.15|1015.57|1011.57|25
1620081560000|2021-05-03 22:39:20|1016.44|1012.44|1016.46|1012.46|1016.61|1012.61|1016.24|1012.24|26
1620081570000|2021-05-03 22:39:30|1016.36|1012.36|1016.43|1012.43|1016.43|1012.43|1016.32|1012.32|25
1620081580000|2021-05-03 22:39:40|1016.41|1012.41|1015.65|1011.65|1016.45|1012.45|1015.65|1011.65|20
1620081590000|2021-05-03 22:39:50|1015.61|1011.61|1015.8|1011.8|1015.82|1011.82|1015.53|1011.53|25
1620081600000|2021-05-03 22:40:00|1015.83|1011.83|1016.5|1012.5|1016.55|1012.55|1015.83|1011.83|19
1620081610000|2021-05-03 22:40:10|1016.53|1012.53|1016.37|1012.37|1016.78|1012.78|1016.3|1012.3|26
1620081620000|2021-05-03 22:40:20|1016.38|1012.38|1016.92|1012.92|1017.02|1013.02|1016.33|1012.33|25
1620081630000|2021-05-03 22:40:30|1017.05|1013.05|1017.29|1013.29|1017.61|1013.61|1017.05|1013.05|22
1620081640000|2021-05-03 22:40:40|1017.25|1013.25|1017.3|1013.3|1017.33|1013.33|1016.84|1012.84|25
1620081650000|2021-05-03 22:40:50|1017.27|1013.27|1017.22|1013.22|1017.43|1013.43|1017.11|1013.11|28
1620081660000|2021-05-03 22:41:00|1017.21|1013.21|1017.3|1013.3|1017.6|1013.6|1016.96|1012.96|27
1620081670000|2021-05-03 22:41:10|1017.28|1013.28|1017.59|1013.59|1017.63|1013.63|1017.27|1013.27|21
1620081680000|2021-05-03 22:41:20|1017.61|1013.61|1017.88|1013.88|1018.04|1014.04|1017.42|1013.42|26
1620081690000|2021-05-03 22:41:30|1018.1|1014.1|1018.28|1014.28|1018.29|1014.29|1018.09|1014.09|25
1620081700000|2021-05-03 22:41:40|1018.26|1014.26|1018.04|1014.04|1018.31|1014.31|1017.85|1013.85|27
1620081710000|2021-05-03 22:41:50|1018.03|1014.03|1018.58|1014.58|1018.58|1014.58|1017.9|1013.9|23
1620081720000|2021-05-03 22:42:00|1018.57|1014.57|1019.7|1015.7|1019.7|1015.7|1018.47|1014.47|26
1620081730000|2021-05-03 22:42:10|1019.76|1015.76|1020.08|1016.08|1020.11|1016.11|1019.5|1015.5|23
1620081740000|2021-05-03 22:42:20|1020.05|1016.05|1021.72|1017.72|1021.72|1017.72|1020.02|1016.02|26
1620081750000|2021-05-03 22:42:30|1021.83|1017.83|1020.49|1016.49|1021.88|1017.88|1020.49|1016.49|29
1620081760000|2021-05-03 22:42:40|1020.53|1016.53|1021.83|1017.83|1021.88|1017.88|1020.53|1016.53|25
1620081770000|2021-05-03 22:42:50|1021.81|1017.81|1021.25|1017.25|1021.83|1017.83|1021.23|1017.23|27
1620081780000|2021-05-03 22:43:00|1021.15|1017.15|1021.74|1017.74|1021.77|1017.77|1021.03|1017.03|27
1620081790000|2021-05-03 22:43:10|1021.73|1017.73|1021.94|1017.94|1021.99|1017.99|1021.72|1017.72|19
1620081800000|2021-05-03 22:43:20|1021.95|1017.95|1022.03|1018.03|1022.13|1018.13|1021.84|1017.84|25
1620081810000|2021-05-03 22:43:30|1021.99|1017.99|1022.14|1018.14|1022.29|1018.29|1021.93|1017.93|21
1620081820000|2021-05-03 22:43:40|1022.16|1018.16|1022.36|1018.36|1022.42|1018.42|1022.13|1018.13|26
1620081830000|2021-05-03 22:43:50|1022.29|1018.29|1022.25|1018.25|1022.29|1018.29|1021.63|1017.63|25
1620081840000|2021-05-03 22:44:00|1022.24|1018.24|1021.96|1017.96|1022.36|1018.36|1021.87|1017.87|21
1620081850000|2021-05-03 22:44:10|1021.85|1017.85|1020.7|1016.7|1021.85|1017.85|1020.6|1016.6|24
1620081860000|2021-05-03 22:44:20|1020.66|1016.66|1021.44|1017.44|1021.71|1017.71|1020.66|1016.66|28
1620081870000|2021-05-03 22:44:30|1021.37|1017.37|1021.32|1017.32|1021.66|1017.66|1021.32|1017.32|25
1620081880000|2021-05-03 22:44:40|1021.39|1017.39|1021.32|1017.32|1021.48|1017.48|1021.17|1017.17|26
1620081890000|2021-05-03 22:44:50|1021.3|1017.3|1021.11|1017.11|1021.64|1017.64|1021.11|1017.11|24
1620081900000|2021-05-03 22:45:00|1021.08|1017.08|1021.46|1017.46|1021.47|1017.47|1021.07|1017.07|20
1620081910000|2021-05-03 22:45:10|1021.48|1017.48|1022.09|1018.09|1022.12|1018.12|1021.48|1017.48|23
1620081920000|2021-05-03 22:45:20|1022.08|1018.08|1022.59|1018.59|1022.59|1018.59|1022.06|1018.06|21
1620081930000|2021-05-03 22:45:30|1022.63|1018.63|1022.18|1018.18|1022.77|1018.77|1022.15|1018.15|18
1620081940000|2021-05-03 22:45:40|1022.21|1018.21|1022.35|1018.35|1022.45|1018.45|1022.21|1018.21|19
1620081950000|2021-05-03 22:45:50|1022.34|1018.34|1022.7|1018.7|1022.73|1018.73|1022.31|1018.31|21
1620081960000|2021-05-03 22:46:00|1022.69|1018.69|1022.84|1018.84|1022.87|1018.87|1022.69|1018.69|19
1620081970000|2021-05-03 22:46:10|1022.86|1018.86|1021.94|1017.94|1022.88|1018.88|1021.94|1017.94|23
1620081980000|2021-05-03 22:46:20|1021.85|1017.85|1021.96|1017.96|1021.97|1017.97|1021.45|1017.45|25
1620081990000|2021-05-03 22:46:30|1022.03|1018.03|1022.61|1018.61|1022.61|1018.61|1021.96|1017.96|25
1620082000000|2021-05-03 22:46:40|1022.65|1018.65|1022.62|1018.62|1022.74|1018.74|1022.51|1018.51|24
1620082010000|2021-05-03 22:46:50|1022.65|1018.65|1022.98|1018.98|1023.05|1019.05|1022.65|1018.65|21
1620082020000|2021-05-03 22:47:00|1022.96|1018.96|1023.81|1019.81|1023.81|1019.81|1022.92|1018.92|19
1620082030000|2021-05-03 22:47:10|1023.94|1019.94|1025.04|1021.04|1025.04|1021.04|1023.94|1019.94|24
1620082040000|2021-05-03 22:47:20|1025.06|1021.06|1024.24|1020.24|1025.07|1021.07|1024.24|1020.24|19
1620082050000|2021-05-03 22:47:30|1024.13|1020.13|1024.83|1020.83|1024.83|1020.83|1023.99|1019.99|22
1620082060000|2021-05-03 22:47:40|1024.77|1020.77|1024.9|1020.9|1024.93|1020.93|1024.68|1020.68|17
1620082070000|2021-05-03 22:47:50|1024.93|1020.93|1025.18|1021.18|1025.18|1021.18|1024.58|1020.58|22
1620082080000|2021-05-03 22:48:00|1025.25|1021.25|1025.28|1021.28|1025.36|1021.36|1025.2|1021.2|18
1620082090000|2021-05-03 22:48:10|1025.27|1021.27|1025.15|1021.15|1025.31|1021.31|1025.15|1021.15|23
1620082100000|2021-05-03 22:48:20|1025.13|1021.13|1024.24|1020.24|1025.13|1021.13|1024.24|1020.24|25
1620082110000|2021-05-03 22:48:30|1024.36|1020.36|1024.97|1020.97|1025.04|1021.04|1024.36|1020.36|26
1620082120000|2021-05-03 22:48:40|1025.01|1021.01|1025.24|1021.24|1025.25|1021.25|1025|1021|25
1620082130000|2021-05-03 22:48:50|1025.26|1021.26|1025.25|1021.25|1025.28|1021.28|1025.14|1021.14|24
1620082140000|2021-05-03 22:49:00|1025.27|1021.27|1026.16|1022.16|1026.64|1022.64|1025.25|1021.25|27
1620082150000|2021-05-03 22:49:10|1026.1|1022.1|1025.75|1021.75|1026.1|1022.1|1025.67|1021.67|25
1620082160000|2021-05-03 22:49:20|1025.71|1021.71|1026.02|1022.02|1026.02|1022.02|1025.64|1021.64|23
1620082170000|2021-05-03 22:49:30|1026|1022|1026.09|1022.09|1026.23|1022.23|1026|1022|24
1620082180000|2021-05-03 22:49:40|1026.08|1022.08|1026.6|1022.6|1026.71|1022.71|1025.81|1021.81|26
1620082190000|2021-05-03 22:49:50|1026.51|1022.51|1025.8|1021.8|1026.51|1022.51|1025.79|1021.79|24
1620082200000|2021-05-03 22:50:00|1025.77|1021.77|1025.01|1021.01|1025.77|1021.77|1024.99|1020.99|20
1620082210000|2021-05-03 22:50:10|1024.99|1020.99|1024.97|1020.97|1025.09|1021.09|1024.91|1020.91|23
1620082220000|2021-05-03 22:50:20|1024.94|1020.94|1024.57|1020.57|1025.08|1021.08|1024.5|1020.5|20
1620082230000|2021-05-03 22:50:30|1024.55|1020.55|1023.65|1019.65|1024.56|1020.56|1023.54|1019.54|19
1620082240000|2021-05-03 22:50:40|1023.72|1019.72|1023.91|1019.91|1023.91|1019.91|1023.41|1019.41|25
1620082250000|2021-05-03 22:50:50|1023.77|1019.77|1024.41|1020.41|1024.58|1020.58|1023.74|1019.74|29
1620082260000|2021-05-03 22:51:00|1024.6|1020.6|1024.89|1020.89|1024.89|1020.89|1024.31|1020.31|24
1620082270000|2021-05-03 22:51:10|1024.85|1020.85|1025.25|1021.25|1025.65|1021.65|1024.85|1020.85|24
1620082280000|2021-05-03 22:51:20|1025.51|1021.51|1025.5|1021.5|1025.55|1021.55|1025.05|1021.05|26
1620082290000|2021-05-03 22:51:30|1025.45|1021.45|1026.05|1022.05|1026.05|1022.05|1025.1|1021.1|24
1620082300000|2021-05-03 22:51:40|1026.01|1022.01|1026.32|1022.32|1026.32|1022.32|1025.12|1021.12|25
1620082310000|2021-05-03 22:51:50|1026.35|1022.35|1027.75|1023.75|1028.01|1024.01|1026.16|1022.16|24
1620082320000|2021-05-03 22:52:00|1028.28|1024.28|1026.66|1022.66|1028.31|1024.31|1026.63|1022.63|23
1620082330000|2021-05-03 22:52:10|1026.6|1022.6|1027.13|1023.13|1027.63|1023.63|1026.38|1022.38|29
1620082340000|2021-05-03 22:52:20|1027.15|1023.15|1027.53|1023.53|1027.78|1023.78|1027.15|1023.15|26
1620082350000|2021-05-03 22:52:30|1027.51|1023.51|1027.57|1023.57|1027.92|1023.92|1026.92|1022.92|26
1620082360000|2021-05-03 22:52:40|1027.5|1023.5|1027.26|1023.26|1027.77|1023.77|1027.17|1023.17|25
1620082370000|2021-05-03 22:52:50|1027.21|1023.21|1026.86|1022.86|1027.33|1023.33|1026.86|1022.86|29
1620082380000|2021-05-03 22:53:00|1026.88|1022.88|1026.62|1022.62|1026.9|1022.9|1026.51|1022.51|26
1620082390000|2021-05-03 22:53:10|1026.51|1022.51|1025.77|1021.77|1026.6|1022.6|1025.77|1021.77|21
1620082400000|2021-05-03 22:53:20|1025.57|1021.57|1026.46|1022.46|1026.46|1022.46|1025.57|1021.57|23
1620082410000|2021-05-03 22:53:30|1026.58|1022.58|1026.44|1022.44|1026.78|1022.78|1026.33|1022.33|20
1620082420000|2021-05-03 22:53:40|1026.5|1022.5|1025.63|1021.63|1026.5|1022.5|1025.61|1021.61|24
1620082430000|2021-05-03 22:53:50|1025.62|1021.62|1026.39|1022.39|1026.4|1022.4|1025.62|1021.62|27
1620082440000|2021-05-03 22:54:00|1026.4|1022.4|1025.51|1021.51|1026.42|1022.42|1025.4|1021.4|24
1620082450000|2021-05-03 22:54:10|1025.45|1021.45|1026.01|1022.01|1026.08|1022.08|1025.43|1021.43|24
1620082460000|2021-05-03 22:54:20|1026|1022|1025.3|1021.3|1026.15|1022.15|1025.3|1021.3|26
1620082470000|2021-05-03 22:54:30|1025.29|1021.29|1025.12|1021.12|1025.33|1021.33|1025.03|1021.03|21
1620082480000|2021-05-03 22:54:40|1025.13|1021.13|1025.13|1021.13|1025.39|1021.39|1025.07|1021.07|25
1620082490000|2021-05-03 22:54:50|1025.12|1021.12|1025.09|1021.09|1025.15|1021.15|1024.92|1020.92|21
1620082500000|2021-05-03 22:55:00|1025.08|1021.08|1024.73|1020.73|1025.08|1021.08|1024.31|1020.31|21
1620082510000|2021-05-03 22:55:10|1024.65|1020.65|1024.44|1020.44|1024.75|1020.75|1024.3|1020.3|25
1620082520000|2021-05-03 22:55:20|1024.45|1020.45|1024.02|1020.02|1024.55|1020.55|1024|1020|22
1620082530000|2021-05-03 22:55:30|1024|1020|1024.09|1020.09|1024.14|1020.14|1023.94|1019.94|20
1620082540000|2021-05-03 22:55:40|1024.06|1020.06|1024.09|1020.09|1024.29|1020.29|1024|1020|23
1620082550000|2021-05-03 22:55:50|1024.11|1020.11|1023.78|1019.78|1024.18|1020.18|1023.74|1019.74|25
1620082560000|2021-05-03 22:56:00|1023.83|1019.83|1024.12|1020.12|1024.4|1020.4|1023.59|1019.59|24
1620082570000|2021-05-03 22:56:10|1024.11|1020.11|1024.12|1020.12|1024.12|1020.12|1023.74|1019.74|22
1620082580000|2021-05-03 22:56:20|1024.21|1020.21|1024.43|1020.43|1024.7|1020.7|1024.21|1020.21|18
1620082590000|2021-05-03 22:56:30|1024.41|1020.41|1024.8|1020.8|1024.85|1020.85|1024.36|1020.36|19
1620082600000|2021-05-03 22:56:40|1025.05|1021.05|1025.42|1021.42|1025.42|1021.42|1024.85|1020.85|17
1620082610000|2021-05-03 22:56:50|1025.44|1021.44|1025.32|1021.32|1025.58|1021.58|1024.97|1020.97|18
1620082620000|2021-05-03 22:57:00|1025.36|1021.36|1025.26|1021.26|1025.56|1021.56|1025.24|1021.24|25
1620082630000|2021-05-03 22:57:10|1025.31|1021.31|1025.36|1021.36|1025.5|1021.5|1025.28|1021.28|20
1620082640000|2021-05-03 22:57:20|1025.37|1021.37|1025.07|1021.07|1025.37|1021.37|1024.96|1020.96|26
1620082650000|2021-05-03 22:57:30|1025.03|1021.03|1024.82|1020.82|1025.06|1021.06|1024.67|1020.67|27
1620082660000|2021-05-03 22:57:40|1024.79|1020.79|1024.82|1020.82|1025.09|1021.09|1024.79|1020.79|24
1620082670000|2021-05-03 22:57:50|1024.84|1020.84|1025.26|1021.26|1025.38|1021.38|1024.84|1020.84|15
1620082680000|2021-05-03 22:58:00|1025.27|1021.27|1025.6|1021.6|1025.67|1021.67|1025.18|1021.18|20
1620082690000|2021-05-03 22:58:10|1025.58|1021.58|1025.71|1021.71|1025.73|1021.73|1025.51|1021.51|22
1620082700000|2021-05-03 22:58:20|1025.68|1021.68|1025.16|1021.16|1025.68|1021.68|1025.07|1021.07|21
1620082710000|2021-05-03 22:58:30|1025.14|1021.14|1025.11|1021.11|1025.46|1021.46|1024.98|1020.98|23
1620082720000|2021-05-03 22:58:40|1025.17|1021.17|1024.93|1020.93|1025.17|1021.17|1024.74|1020.74|23
1620082730000|2021-05-03 22:58:50|1024.86|1020.86|1024.87|1020.87|1025.09|1021.09|1024.77|1020.77|19
1620082740000|2021-05-03 22:59:00|1024.89|1020.89|1025.49|1021.49|1025.49|1021.49|1024.84|1020.84|24
1620082750000|2021-05-03 22:59:10|1025.41|1021.41|1025.87|1021.87|1025.94|1021.94|1025.41|1021.41|23
1620082760000|2021-05-03 22:59:20|1026.44|1022.44|1026.16|1022.16|1026.88|1022.88|1026.16|1022.16|24
1620082770000|2021-05-03 22:59:30|1026.12|1022.12|1026.85|1022.85|1026.85|1022.85|1026.03|1022.03|20
1620082780000|2021-05-03 22:59:40|1026.88|1022.88|1026.08|1022.08|1026.96|1022.96|1025.77|1021.77|25
1620082790000|2021-05-03 22:59:50|1025.73|1021.73|1025.45|1021.45|1025.74|1021.74|1025.13|1021.13|27
1620082800000|2021-05-03 23:00:00|1025.47|1021.47|1025.24|1021.24|1025.65|1021.65|1025.19|1021.19|25
1620082810000|2021-05-03 23:00:10|1025.31|1021.31|1025.21|1021.21|1025.37|1021.37|1025.2|1021.2|16
1620082820000|2021-05-03 23:00:20|1025.2|1021.2|1024.87|1020.87|1025.21|1021.21|1024.8|1020.8|19
1620082830000|2021-05-03 23:00:30|1024.79|1020.79|1024.48|1020.48|1024.81|1020.81|1024.38|1020.38|21
1620082840000|2021-05-03 23:00:40|1024.46|1020.46|1024.09|1020.09|1024.53|1020.53|1024.05|1020.05|19
1620082850000|2021-05-03 23:00:50|1024.1|1020.1|1023.82|1019.82|1024.1|1020.1|1023.75|1019.75|19
1620082860000|2021-05-03 23:01:00|1023.81|1019.81|1023.39|1019.39|1023.81|1019.81|1022.89|1018.89|13
1620082870000|2021-05-03 23:01:10|1023.19|1019.19|1023.46|1019.46|1023.56|1019.56|1023.12|1019.12|19
1620082880000|2021-05-03 23:01:20|1023.43|1019.43|1023.5|1019.5|1023.82|1019.82|1023.4|1019.4|19
1620082890000|2021-05-03 23:01:30|1023.39|1019.39|1022.85|1018.85|1023.39|1019.39|1022.44|1018.44|25
1620082900000|2021-05-03 23:01:40|1022.59|1018.59|1022.64|1018.64|1023.44|1019.44|1022.55|1018.55|26
1620082910000|2021-05-03 23:01:50|1022.59|1018.59|1023.43|1019.43|1023.49|1019.49|1022.53|1018.53|24
1620082920000|2021-05-03 23:02:00|1023.44|1019.44|1023.04|1019.04|1023.44|1019.44|1022.78|1018.78|24
1620082930000|2021-05-03 23:02:10|1023.2|1019.2|1025.33|1021.33|1025.33|1021.33|1023.2|1019.2|29
1620082940000|2021-05-03 23:02:20|1025.34|1021.34|1024.78|1020.78|1025.62|1021.62|1024.7|1020.7|23
1620082950000|2021-05-03 23:02:30|1024.6|1020.6|1025.02|1021.02|1025.02|1021.02|1024.6|1020.6|23
1620082960000|2021-05-03 23:02:40|1025.01|1021.01|1024.9|1020.9|1025.01|1021.01|1024.8|1020.8|19
1620082970000|2021-05-03 23:02:50|1024.96|1020.96|1025.32|1021.32|1025.36|1021.36|1024.96|1020.96|19
1620082980000|2021-05-03 23:03:00|1025.29|1021.29|1025.23|1021.23|1025.4|1021.4|1025.14|1021.14|19
1620082990000|2021-05-03 23:03:10|1025.27|1021.27|1025.27|1021.27|1025.27|1021.27|1024.87|1020.87|18
1620083000000|2021-05-03 23:03:20|1025.18|1021.18|1024.47|1020.47|1025.35|1021.35|1024.47|1020.47|22
1620083010000|2021-05-03 23:03:30|1024.5|1020.5|1025.06|1021.06|1025.06|1021.06|1024.45|1020.45|22
1620083020000|2021-05-03 23:03:40|1025.13|1021.13|1025.44|1021.44|1025.46|1021.46|1025.04|1021.04|21
1620083030000|2021-05-03 23:03:50|1025.39|1021.39|1025|1021|1025.47|1021.47|1024.87|1020.87|27
1620083040000|2021-05-03 23:04:00|1024.98|1020.98|1025.23|1021.23|1025.24|1021.24|1024.98|1020.98|19
1620083050000|2021-05-03 23:04:10|1025.2|1021.2|1025.5|1021.5|1025.53|1021.53|1025.11|1021.11|17
1620083060000|2021-05-03 23:04:20|1025.59|1021.59|1025.16|1021.16|1026.02|1022.02|1025.16|1021.16|25
1620083070000|2021-05-03 23:04:30|1025.23|1021.23|1024.27|1020.27|1025.8|1021.8|1024.09|1020.09|25
1620083080000|2021-05-03 23:04:40|1024.26|1020.26|1024.42|1020.42|1024.42|1020.42|1024.24|1020.24|11
1620083090000|2021-05-03 23:04:50|1024.41|1020.41|1023.44|1019.44|1024.42|1020.42|1023.44|1019.44|21
1620083100000|2021-05-03 23:05:00|1023.49|1019.49|1023.72|1019.72|1024.02|1020.02|1023.47|1019.47|26
1620083110000|2021-05-03 23:05:10|1023.83|1019.83|1024.37|1020.37|1024.37|1020.37|1023.57|1019.57|26
1620083120000|2021-05-03 23:05:20|1024.5|1020.5|1023.41|1019.41|1024.62|1020.62|1023.3|1019.3|23
1620083130000|2021-05-03 23:05:30|1023.44|1019.44|1023.68|1019.68|1023.77|1019.77|1023.44|1019.44|16
1620083140000|2021-05-03 23:05:40|1023.71|1019.71|1023.61|1019.61|1023.87|1019.87|1023.46|1019.46|15
1620083150000|2021-05-03 23:05:50|1023.63|1019.63|1023.86|1019.86|1023.9|1019.9|1023.61|1019.61|14
1620083160000|2021-05-03 23:06:00|1023.78|1019.78|1023.46|1019.46|1023.93|1019.93|1023.44|1019.44|23
1620083170000|2021-05-03 23:06:10|1023.65|1019.65|1023.52|1019.52|1023.9|1019.9|1023.41|1019.41|24
1620083180000|2021-05-03 23:06:20|1023.54|1019.54|1023.26|1019.26|1023.64|1019.64|1023.23|1019.23|20
1620083190000|2021-05-03 23:06:30|1023.25|1019.25|1023.17|1019.17|1023.25|1019.25|1023.15|1019.15|12
1620083200000|2021-05-03 23:06:40|1023.14|1019.14|1022.94|1018.94|1023.17|1019.17|1022.91|1018.91|22
1620083210000|2021-05-03 23:06:50|1022.95|1018.95|1022.94|1018.94|1022.98|1018.98|1022.94|1018.94|5
1620083220000|2021-05-03 23:07:00|1022.97|1018.97|1022.7|1018.7|1022.97|1018.97|1022.49|1018.49|7
1620083230000|2021-05-03 23:07:10|1022.69|1018.69|1022.72|1018.72|1022.72|1018.72|1022.64|1018.64|15
1620083240000|2021-05-03 23:07:20|1022.81|1018.81|1023.17|1019.17|1023.36|1019.36|1022.81|1018.81|24
1620083250000|2021-05-03 23:07:30|1023.29|1019.29|1023.38|1019.38|1023.39|1019.39|1023.16|1019.16|18
1620083260000|2021-05-03 23:07:40|1023.29|1019.29|1023.46|1019.46|1023.54|1019.54|1023.12|1019.12|23
1620083270000|2021-05-03 23:07:50|1023.45|1019.45|1023.34|1019.34|1023.45|1019.45|1023.29|1019.29|20
1620083280000|2021-05-03 23:08:00|1023.36|1019.36|1022.72|1018.72|1023.38|1019.38|1022.67|1018.67|20
1620083290000|2021-05-03 23:08:10|1022.69|1018.69|1023.07|1019.07|1023.07|1019.07|1022.46|1018.46|20
1620083300000|2021-05-03 23:08:20|1023.1|1019.1|1022.51|1018.51|1023.1|1019.1|1022.44|1018.44|21
1620083310000|2021-05-03 23:08:30|1022.5|1018.5|1022.71|1018.71|1022.71|1018.71|1022.35|1018.35|23
1620083320000|2021-05-03 23:08:40|1022.68|1018.68|1022.53|1018.53|1022.68|1018.68|1022.5|1018.5|22
1620083330000|2021-05-03 23:08:50|1022.5|1018.5|1022.37|1018.37|1022.56|1018.56|1022.34|1018.34|22
1620083340000|2021-05-03 23:09:00|1022.48|1018.48|1022.39|1018.39|1022.56|1018.56|1022.34|1018.34|21
1620083350000|2021-05-03 23:09:10|1022.38|1018.38|1022.27|1018.27|1022.54|1018.54|1022.27|1018.27|23
1620083360000|2021-05-03 23:09:20|1022.3|1018.3|1021.75|1017.75|1022.4|1018.4|1021.75|1017.75|17
1620083370000|2021-05-03 23:09:30|1021.82|1017.82|1021.43|1017.43|1021.82|1017.82|1021.36|1017.36|20
1620083380000|2021-05-03 23:09:40|1021.6|1017.6|1021.68|1017.68|1021.73|1017.73|1021.57|1017.57|21
1620083390000|2021-05-03 23:09:50|1021.67|1017.67|1021.54|1017.54|1021.67|1017.67|1021.49|1017.49|16
1620083400000|2021-05-03 23:10:00|1021.52|1017.52|1021.25|1017.25|1021.52|1017.52|1021.24|1017.24|8
1620083410000|2021-05-03 23:10:10|1021.22|1017.22|1021.42|1017.42|1021.42|1017.42|1020.96|1016.96|24
1620083420000|2021-05-03 23:10:20|1021.51|1017.51|1021.34|1017.34|1021.73|1017.73|1021.33|1017.33|22
1620083430000|2021-05-03 23:10:30|1021.32|1017.32|1020.86|1016.86|1021.35|1017.35|1020.84|1016.84|18
1620083440000|2021-05-03 23:10:40|1020.87|1016.87|1021.36|1017.36|1021.47|1017.47|1020.87|1016.87|22
1620083450000|2021-05-03 23:10:50|1021.37|1017.37|1021.33|1017.33|1021.46|1017.46|1021.19|1017.19|19
1620083460000|2021-05-03 23:11:00|1021.46|1017.46|1021.36|1017.36|1021.47|1017.47|1021.33|1017.33|16
1620083470000|2021-05-03 23:11:10|1021.34|1017.34|1021.29|1017.29|1021.36|1017.36|1021.26|1017.26|10
1620083480000|2021-05-03 23:11:20|1021.27|1017.27|1021.27|1017.27|1021.28|1017.28|1021.26|1017.26|5
1620083490000|2021-05-03 23:11:30|1021.28|1017.28|1021.14|1017.14|1021.29|1017.29|1021.12|1017.12|13
1620083500000|2021-05-03 23:11:40|1021.13|1017.13|1021.16|1017.16|1021.22|1017.22|1020.92|1016.92|20
1620083510000|2021-05-03 23:11:50|1021.06|1017.06|1020.82|1016.82|1021.06|1017.06|1020.7|1016.7|22
1620083520000|2021-05-03 23:12:00|1020.83|1016.83|1021.46|1017.46|1021.52|1017.52|1020.77|1016.77|21
1620083530000|2021-05-03 23:12:10|1021.45|1017.45|1021.54|1017.54|1021.54|1017.54|1020.98|1016.98|25
1620083540000|2021-05-03 23:12:20|1021.35|1017.35|1022.58|1018.58|1022.63|1018.63|1021.24|1017.24|22
1620083550000|2021-05-03 23:12:30|1022.63|1018.63|1022.7|1018.7|1022.84|1018.84|1022.58|1018.58|23
1620083560000|2021-05-03 23:12:40|1022.61|1018.61|1022.24|1018.24|1022.78|1018.78|1022.24|1018.24|23
1620083570000|2021-05-03 23:12:50|1022.23|1018.23|1021.79|1017.79|1022.62|1018.62|1021.79|1017.79|23
1620083580000|2021-05-03 23:13:00|1021.82|1017.82|1021.86|1017.86|1021.87|1017.87|1021.8|1017.8|13
1620083590000|2021-05-03 23:13:10|1021.84|1017.84|1022.01|1018.01|1022.05|1018.05|1021.84|1017.84|17
1620083600000|2021-05-03 23:13:20|1021.96|1017.96|1021.3|1017.3|1022.02|1018.02|1021.27|1017.27|19
1620083610000|2021-05-03 23:13:30|1021.33|1017.33|1020.87|1016.87|1021.33|1017.33|1020.71|1016.71|20
1620083620000|2021-05-03 23:13:40|1020.88|1016.88|1020.95|1016.95|1021.1|1017.1|1020.86|1016.86|21
1620083630000|2021-05-03 23:13:50|1020.94|1016.94|1021.14|1017.14|1021.28|1017.28|1020.92|1016.92|19
1620083640000|2021-05-03 23:14:00|1021.2|1017.2|1021.54|1017.54|1021.68|1017.68|1021.2|1017.2|24
1620083650000|2021-05-03 23:14:10|1021.49|1017.49|1021.56|1017.56|1021.58|1017.58|1021.34|1017.34|18
1620083660000|2021-05-03 23:14:20|1021.57|1017.57|1021.47|1017.47|1021.58|1017.58|1021.36|1017.36|25
1620083670000|2021-05-03 23:14:30|1021.48|1017.48|1022.04|1018.04|1022.1|1018.1|1021.31|1017.31|23
1620083680000|2021-05-03 23:14:40|1022.07|1018.07|1021.87|1017.87|1022.08|1018.08|1021.78|1017.78|25
1620083690000|2021-05-03 23:14:50|1021.83|1017.83|1021.5|1017.5|1021.83|1017.83|1021.5|1017.5|9
1620083700000|2021-05-03 23:15:00|1021.43|1017.43|1021|1017|1021.43|1017.43|1020.94|1016.94|13
1620083710000|2021-05-03 23:15:10|1021.01|1017.01|1020.93|1016.93|1021.18|1017.18|1020.88|1016.88|19
1620083720000|2021-05-03 23:15:20|1020.95|1016.95|1020.76|1016.76|1021.01|1017.01|1020.76|1016.76|23
1620083730000|2021-05-03 23:15:30|1020.71|1016.71|1020.07|1016.07|1020.71|1016.71|1019.97|1015.97|19
1620083740000|2021-05-03 23:15:40|1019.93|1015.93|1019.7|1015.7|1020.13|1016.13|1019.56|1015.56|21
1620083750000|2021-05-03 23:15:50|1019.73|1015.73|1019.62|1015.62|1019.73|1015.73|1019.57|1015.57|17
1620083760000|2021-05-03 23:16:00|1019.64|1015.64|1019.46|1015.46|1019.64|1015.64|1019.4|1015.4|19
1620083770000|2021-05-03 23:16:10|1019.44|1015.44|1019.93|1015.93|1019.93|1015.93|1019.44|1015.44|25
1620083780000|2021-05-03 23:16:20|1019.9|1015.9|1019.39|1015.39|1019.9|1015.9|1019.35|1015.35|19
1620083790000|2021-05-03 23:16:30|1019.4|1015.4|1019.48|1015.48|1019.52|1015.52|1019.35|1015.35|24
1620083800000|2021-05-03 23:16:40|1019.51|1015.51|1019.73|1015.73|1019.84|1015.84|1019.43|1015.43|23
1620083810000|2021-05-03 23:16:50|1019.68|1015.68|1019.23|1015.23|1019.7|1015.7|1019.21|1015.21|24
1620083820000|2021-05-03 23:17:00|1019.22|1015.22|1019.09|1015.09|1019.28|1015.28|1019.09|1015.09|15
1620083830000|2021-05-03 23:17:10|1019.1|1015.1|1019.01|1015.01|1019.1|1015.1|1018.75|1014.75|27
1620083840000|2021-05-03 23:17:20|1019.07|1015.07|1018.18|1014.18|1019.07|1015.07|1018.18|1014.18|22
1620083850000|2021-05-03 23:17:30|1018.09|1014.09|1018.41|1014.41|1018.43|1014.43|1017.76|1013.76|24
1620083860000|2021-05-03 23:17:40|1018.42|1014.42|1017.88|1013.88|1018.44|1014.44|1017.8|1013.8|22
1620083870000|2021-05-03 23:17:50|1017.83|1013.83|1017.71|1013.71|1017.85|1013.85|1017.67|1013.67|23
1620083880000|2021-05-03 23:18:00|1017.72|1013.72|1017.51|1013.51|1017.73|1013.73|1017.43|1013.43|18
1620083890000|2021-05-03 23:18:10|1017.46|1013.46|1017.28|1013.28|1017.46|1013.46|1016.91|1012.91|27
1620083900000|2021-05-03 23:18:20|1017.37|1013.37|1017.36|1013.36|1017.37|1013.37|1016.86|1012.86|28
1620083910000|2021-05-03 23:18:30|1017.77|1013.77|1018.51|1014.51|1018.71|1014.71|1017.77|1013.77|27
1620083920000|2021-05-03 23:18:40|1018.44|1014.44|1018.95|1014.95|1018.97|1014.97|1018.34|1014.34|26
1620083930000|2021-05-03 23:18:50|1018.96|1014.96|1018.91|1014.91|1019.07|1015.07|1018.86|1014.86|18
1620083940000|2021-05-03 23:19:00|1018.93|1014.93|1018.58|1014.58|1018.93|1014.93|1018.38|1014.38|20
1620083950000|2021-05-03 23:19:10|1018.3|1014.3|1018.51|1014.51|1018.58|1014.58|1018.08|1014.08|26
1620083960000|2021-05-03 23:19:20|1018.44|1014.44|1017.85|1013.85|1018.44|1014.44|1017.84|1013.84|21
1620083970000|2021-05-03 23:19:30|1017.92|1013.92|1017.58|1013.58|1018.31|1014.31|1017.52|1013.52|24
1620083980000|2021-05-03 23:19:40|1017.4|1013.4|1017.19|1013.19|1017.5|1013.5|1017.17|1013.17|23
1620083990000|2021-05-03 23:19:50|1017.22|1013.22|1017.69|1013.69|1017.7|1013.7|1017.21|1013.21|25
1620084000000|2021-05-03 23:20:00|1017.49|1013.49|1017.37|1013.37|1017.69|1013.69|1017.37|1013.37|26
1620084010000|2021-05-03 23:20:10|1017.36|1013.36|1017.4|1013.4|1017.45|1013.45|1017.25|1013.25|23
1620084020000|2021-05-03 23:20:20|1017.39|1013.39|1017.16|1013.16|1017.4|1013.4|1017.05|1013.05|25
1620084030000|2021-05-03 23:20:30|1017.13|1013.13|1016.78|1012.78|1017.13|1013.13|1016.78|1012.78|21
1620084040000|2021-05-03 23:20:40|1016.86|1012.86|1016.52|1012.52|1016.89|1012.89|1016.52|1012.52|21
1620084050000|2021-05-03 23:20:50|1016.77|1012.77|1016.18|1012.18|1016.77|1012.77|1016.14|1012.14|17
1620084060000|2021-05-03 23:21:00|1016.19|1012.19|1016.55|1012.55|1016.59|1012.59|1016.19|1012.19|11
1620084070000|2021-05-03 23:21:10|1016.37|1012.37|1016.55|1012.55|1016.59|1012.59|1015.86|1011.86|24
1620084080000|2021-05-03 23:21:20|1016.69|1012.69|1016.7|1012.7|1016.91|1012.91|1016.49|1012.49|24
1620084090000|2021-05-03 23:21:30|1016.77|1012.77|1017.01|1013.01|1017.15|1013.15|1016.73|1012.73|20
1620084100000|2021-05-03 23:21:40|1017|1013|1016.85|1012.85|1017.18|1013.18|1016.85|1012.85|23
1620084110000|2021-05-03 23:21:50|1016.86|1012.86|1017.32|1013.32|1017.54|1013.54|1016.86|1012.86|25
1620084120000|2021-05-03 23:22:00|1017.55|1013.55|1018.05|1014.05|1018.06|1014.06|1017.55|1013.55|21
1620084130000|2021-05-03 23:22:10|1018.07|1014.07|1018.54|1014.54|1018.66|1014.66|1018.07|1014.07|22
1620084140000|2021-05-03 23:22:20|1018.57|1014.57|1018.92|1014.92|1019|1015|1018.51|1014.51|23
1620084150000|2021-05-03 23:22:30|1018.91|1014.91|1017.98|1013.98|1018.91|1014.91|1017.96|1013.96|21
1620084160000|2021-05-03 23:22:40|1017.95|1013.95|1017.01|1013.01|1017.95|1013.95|1016.96|1012.96|20
1620084170000|2021-05-03 23:22:50|1016.99|1012.99|1017.82|1013.82|1017.87|1013.87|1016.99|1012.99|27
1620084180000|2021-05-03 23:23:00|1017.8|1013.8|1018.77|1014.77|1018.83|1014.83|1017.8|1013.8|23
1620084190000|2021-05-03 23:23:10|1018.99|1014.99|1018.19|1014.19|1018.99|1014.99|1018.19|1014.19|27
1620084200000|2021-05-03 23:23:20|1018.17|1014.17|1017.93|1013.93|1018.27|1014.27|1017.93|1013.93|20
1620084210000|2021-05-03 23:23:30|1017.89|1013.89|1017.93|1013.93|1017.95|1013.95|1017.89|1013.89|13
1620084220000|2021-05-03 23:23:40|1017.95|1013.95|1017.37|1013.37|1018.04|1014.04|1017.37|1013.37|18
1620084230000|2021-05-03 23:23:50|1017.4|1013.4|1017.71|1013.71|1017.73|1013.73|1017.29|1013.29|16
1620084240000|2021-05-03 23:24:00|1017.7|1013.7|1017.15|1013.15|1017.7|1013.7|1017.01|1013.01|23
1620084250000|2021-05-03 23:24:10|1017.29|1013.29|1016.51|1012.51|1017.29|1013.29|1016.31|1012.31|28
1620084260000|2021-05-03 23:24:20|1016.53|1012.53|1016.94|1012.94|1017.15|1013.15|1016.53|1012.53|26
1620084270000|2021-05-03 23:24:30|1016.97|1012.97|1016.5|1012.5|1017.01|1013.01|1016.45|1012.45|24
1620084280000|2021-05-03 23:24:40|1016.54|1012.54|1016.42|1012.42|1016.54|1012.54|1016.41|1012.41|22
1620084290000|2021-05-03 23:24:50|1016.48|1012.48|1017.11|1013.11|1017.23|1013.23|1016.18|1012.18|27
1620084300000|2021-05-03 23:25:00|1017.09|1013.09|1016.76|1012.76|1017.09|1013.09|1016.76|1012.76|21
1620084310000|2021-05-03 23:25:10|1016.68|1012.68|1017.29|1013.29|1017.29|1013.29|1016.51|1012.51|17
1620084320000|2021-05-03 23:25:20|1017.3|1013.3|1017.31|1013.31|1017.31|1013.31|1016.77|1012.77|18
1620084330000|2021-05-03 23:25:30|1017.35|1013.35|1017.25|1013.25|1017.41|1013.41|1017.25|1013.25|19
1620084340000|2021-05-03 23:25:40|1017.32|1013.32|1017.22|1013.22|1017.37|1013.37|1017.17|1013.17|20
1620084350000|2021-05-03 23:25:50|1017.04|1013.04|1016.77|1012.77|1017.04|1013.04|1016.58|1012.58|17
1620084360000|2021-05-03 23:26:00|1016.74|1012.74|1016.32|1012.32|1016.77|1012.77|1016.32|1012.32|14
1620084370000|2021-05-03 23:26:10|1016.2|1012.2|1016.81|1012.81|1016.81|1012.81|1016.05|1012.05|23
1620084380000|2021-05-03 23:26:20|1016.83|1012.83|1016.74|1012.74|1016.9|1012.9|1016.74|1012.74|16
1620084390000|2021-05-03 23:26:30|1016.76|1012.76|1016.58|1012.58|1016.85|1012.85|1016.58|1012.58|16
1620084400000|2021-05-03 23:26:40|1016.61|1012.61|1016.92|1012.92|1017.23|1013.23|1016.61|1012.61|19
1620084410000|2021-05-03 23:26:50|1016.91|1012.91|1016.86|1012.86|1017.13|1013.13|1016.85|1012.85|25
1620084420000|2021-05-03 23:27:00|1016.93|1012.93|1016.51|1012.51|1016.94|1012.94|1016.42|1012.42|20
1620084430000|2021-05-03 23:27:10|1016.53|1012.53|1016.65|1012.65|1016.65|1012.65|1016.32|1012.32|19
1620084440000|2021-05-03 23:27:20|1016.67|1012.67|1017.76|1013.76|1017.76|1013.76|1016.67|1012.67|23
1620084450000|2021-05-03 23:27:30|1017.67|1013.67|1018.88|1014.88|1019.02|1015.02|1017.65|1013.65|26
1620084460000|2021-05-03 23:27:40|1019.03|1015.03|1019.29|1015.29|1019.29|1015.29|1018.83|1014.83|22
1620084470000|2021-05-03 23:27:50|1019.27|1015.27|1019.12|1015.12|1019.27|1015.27|1019.1|1015.1|17
1620084480000|2021-05-03 23:28:00|1019.11|1015.11|1018.85|1014.85|1019.16|1015.16|1018.76|1014.76|24
1620084490000|2021-05-03 23:28:10|1018.86|1014.86|1018.99|1014.99|1019.01|1015.01|1018.69|1014.69|17
1620084500000|2021-05-03 23:28:20|1018.93|1014.93|1019.3|1015.3|1019.3|1015.3|1018.72|1014.72|24
1620084510000|2021-05-03 23:28:30|1019.28|1015.28|1019.38|1015.38|1019.49|1015.49|1019.13|1015.13|20
1620084520000|2021-05-03 23:28:40|1019.35|1015.35|1019.05|1015.05|1019.38|1015.38|1019.05|1015.05|17
1620084530000|2021-05-03 23:28:50|1019.06|1015.06|1019.39|1015.39|1019.39|1015.39|1018.96|1014.96|23
1620084540000|2021-05-03 23:29:00|1019.34|1015.34|1019.05|1015.05|1019.35|1015.35|1018.98|1014.98|20
1620084550000|2021-05-03 23:29:10|1019.07|1015.07|1019.03|1015.03|1019.27|1015.27|1018.95|1014.95|25
1620084560000|2021-05-03 23:29:20|1019.09|1015.09|1018.73|1014.73|1019.22|1015.22|1018.73|1014.73|25
1620084570000|2021-05-03 23:29:30|1018.72|1014.72|1018.76|1014.76|1018.85|1014.85|1018.66|1014.66|19
1620084580000|2021-05-03 23:29:40|1018.75|1014.75|1019.39|1015.39|1019.39|1015.39|1018.71|1014.71|22
1620084590000|2021-05-03 23:29:50|1019.29|1015.29|1019.45|1015.45|1019.51|1015.51|1019.21|1015.21|22
1620084600000|2021-05-03 23:30:00|1019.48|1015.48|1019.27|1015.27|1019.49|1015.49|1018.96|1014.96|20
1620084610000|2021-05-03 23:30:10|1019.29|1015.29|1019.44|1015.44|1019.5|1015.5|1019.29|1015.29|13
1620084620000|2021-05-03 23:30:20|1019.43|1015.43|1019.48|1015.48|1019.48|1015.48|1018.98|1014.98|20
1620084630000|2021-05-03 23:30:30|1019.52|1015.52|1020.34|1016.34|1020.36|1016.36|1019.52|1015.52|26
1620084640000|2021-05-03 23:30:40|1020.31|1016.31|1020.92|1016.92|1020.92|1016.92|1020.3|1016.3|25
1620084650000|2021-05-03 23:30:50|1021|1017|1020.63|1016.63|1021.01|1017.01|1020.53|1016.53|25
1620084660000|2021-05-03 23:31:00|1020.6|1016.6|1020.62|1016.62|1020.81|1016.81|1020.34|1016.34|22
1620084670000|2021-05-03 23:31:10|1020.63|1016.63|1020.45|1016.45|1020.75|1016.75|1020.45|1016.45|20
1620084680000|2021-05-03 23:31:20|1020.18|1016.18|1020.32|1016.32|1020.7|1016.7|1020.13|1016.13|24
1620084690000|2021-05-03 23:31:30|1020.2|1016.2|1020.31|1016.31|1020.71|1016.71|1020.2|1016.2|24
1620084700000|2021-05-03 23:31:40|1020.23|1016.23|1020.63|1016.63|1020.76|1016.76|1020.23|1016.23|24
1620084710000|2021-05-03 23:31:50|1020.5|1016.5|1020.58|1016.58|1020.64|1016.64|1020.41|1016.41|22
1620084720000|2021-05-03 23:32:00|1020.63|1016.63|1021.24|1017.24|1021.24|1017.24|1020.45|1016.45|21
1620084730000|2021-05-03 23:32:10|1021.25|1017.25|1021.31|1017.31|1021.55|1017.55|1021.24|1017.24|27
1620084740000|2021-05-03 23:32:20|1021.32|1017.32|1020.95|1016.95|1021.42|1017.42|1020.8|1016.8|25
1620084750000|2021-05-03 23:32:30|1021.01|1017.01|1021.79|1017.79|1021.83|1017.83|1021.01|1017.01|26
1620084760000|2021-05-03 23:32:40|1021.75|1017.75|1022.19|1018.19|1022.64|1018.64|1021.75|1017.75|25
1620084770000|2021-05-03 23:32:50|1022.02|1018.02|1022.91|1018.91|1022.91|1018.91|1021.98|1017.98|23
1620084780000|2021-05-03 23:33:00|1022.97|1018.97|1023.42|1019.42|1023.58|1019.58|1022.97|1018.97|24
1620084790000|2021-05-03 23:33:10|1023.46|1019.46|1023.44|1019.44|1023.52|1019.52|1022.98|1018.98|25
1620084800000|2021-05-03 23:33:20|1023.5|1019.5|1024.27|1020.27|1024.48|1020.48|1023.4|1019.4|25
1620084810000|2021-05-03 23:33:30|1024.17|1020.17|1024.03|1020.03|1024.31|1020.31|1024|1020|23
1620084820000|2021-05-03 23:33:40|1024.16|1020.16|1024.92|1020.92|1024.97|1020.97|1024.14|1020.14|27
1620084830000|2021-05-03 23:33:50|1024.97|1020.97|1024.85|1020.85|1025.4|1021.4|1024.85|1020.85|24
1620084840000|2021-05-03 23:34:00|1024.86|1020.86|1023.86|1019.86|1024.94|1020.94|1023.38|1019.38|26
1620084850000|2021-05-03 23:34:10|1023.88|1019.88|1024.38|1020.38|1024.44|1020.44|1023.82|1019.82|22
1620084860000|2021-05-03 23:34:20|1024.37|1020.37|1024.64|1020.64|1024.74|1020.74|1024.24|1020.24|23
1620084870000|2021-05-03 23:34:30|1024.69|1020.69|1025.07|1021.07|1025.17|1021.17|1024.69|1020.69|25
1620084880000|2021-05-03 23:34:40|1025.1|1021.1|1024.55|1020.55|1025.11|1021.11|1024.55|1020.55|14
1620084890000|2021-05-03 23:34:50|1024.59|1020.59|1024.88|1020.88|1024.88|1020.88|1024.55|1020.55|16
1620084900000|2021-05-03 23:35:00|1024.93|1020.93|1025.03|1021.03|1025.05|1021.05|1024.81|1020.81|22
1620084910000|2021-05-03 23:35:10|1025.06|1021.06|1025.12|1021.12|1025.18|1021.18|1025|1021|20
1620084920000|2021-05-03 23:35:20|1025.11|1021.11|1025.75|1021.75|1025.77|1021.77|1025.11|1021.11|25
1620084930000|2021-05-03 23:35:30|1025.78|1021.78|1025.95|1021.95|1025.96|1021.96|1025.72|1021.72|23
1620084940000|2021-05-03 23:35:40|1025.93|1021.93|1025.89|1021.89|1025.96|1021.96|1025.84|1021.84|19
1620084950000|2021-05-03 23:35:50|1025.95|1021.95|1025.84|1021.84|1025.95|1021.95|1025.6|1021.6|17
1620084960000|2021-05-03 23:36:00|1025.66|1021.66|1025.74|1021.74|1025.79|1021.79|1025.61|1021.61|23
1620084970000|2021-05-03 23:36:10|1025.73|1021.73|1025.53|1021.53|1025.79|1021.79|1025.46|1021.46|22
1620084980000|2021-05-03 23:36:20|1025.54|1021.54|1025.56|1021.56|1025.6|1021.6|1025.05|1021.05|28
1620084990000|2021-05-03 23:36:30|1025.43|1021.43|1025.36|1021.36|1025.51|1021.51|1025.31|1021.31|25
1620085000000|2021-05-03 23:36:40|1025.09|1021.09|1024.87|1020.87|1025.13|1021.13|1024.8|1020.8|28
1620085010000|2021-05-03 23:36:50|1024.85|1020.85|1024.62|1020.62|1024.96|1020.96|1024.61|1020.61|25
1620085020000|2021-05-03 23:37:00|1024.61|1020.61|1024.55|1020.55|1024.68|1020.68|1024.54|1020.54|18
1620085030000|2021-05-03 23:37:10|1024.56|1020.56|1023.75|1019.75|1024.57|1020.57|1023.48|1019.48|26
1620085040000|2021-05-03 23:37:20|1023.79|1019.79|1023.06|1019.06|1023.81|1019.81|1023.06|1019.06|27
1620085050000|2021-05-03 23:37:30|1023.02|1019.02|1023.21|1019.21|1023.41|1019.41|1023.02|1019.02|23
1620085060000|2021-05-03 23:37:40|1023.18|1019.18|1022.77|1018.77|1023.21|1019.21|1022.69|1018.69|21
1620085070000|2021-05-03 23:37:50|1022.81|1018.81|1022.57|1018.57|1022.81|1018.81|1022.38|1018.38|21
1620085080000|2021-05-03 23:38:00|1022.59|1018.59|1022.47|1018.47|1022.9|1018.9|1021.72|1017.72|26
1620085090000|2021-05-03 23:38:10|1022.24|1018.24|1022.62|1018.62|1022.71|1018.71|1022.22|1018.22|21
1620085100000|2021-05-03 23:38:20|1022.46|1018.46|1022.38|1018.38|1022.56|1018.56|1022.32|1018.32|23
1620085110000|2021-05-03 23:38:30|1022.34|1018.34|1022.36|1018.36|1022.51|1018.51|1022.22|1018.22|22
1620085120000|2021-05-03 23:38:40|1022.38|1018.38|1022.57|1018.57|1022.61|1018.61|1022.33|1018.33|22
1620085130000|2021-05-03 23:38:50|1022.67|1018.67|1022.81|1018.81|1022.81|1018.81|1022.39|1018.39|21
1620085140000|2021-05-03 23:39:00|1022.85|1018.85|1023.41|1019.41|1023.41|1019.41|1022.85|1018.85|22
1620085150000|2021-05-03 23:39:10|1023.43|1019.43|1023.06|1019.06|1023.54|1019.54|1023.03|1019.03|24
1620085160000|2021-05-03 23:39:20|1023.21|1019.21|1023.03|1019.03|1023.23|1019.23|1022.94|1018.94|19
1620085170000|2021-05-03 23:39:30|1023.09|1019.09|1022.98|1018.98|1023.26|1019.26|1022.73|1018.73|26
1620085180000|2021-05-03 23:39:40|1022.99|1018.99|1023.06|1019.06|1023.1|1019.1|1022.93|1018.93|19
1620085190000|2021-05-03 23:39:50|1023.12|1019.12|1022.68|1018.68|1023.12|1019.12|1022.68|1018.68|23
1620085200000|2021-05-03 23:40:00|1022.61|1018.61|1022.7|1018.7|1022.7|1018.7|1022.58|1018.58|19
1620085210000|2021-05-03 23:40:10|1022.69|1018.69|1022.38|1018.38|1022.72|1018.72|1022.37|1018.37|24
1620085220000|2021-05-03 23:40:20|1022.35|1018.35|1021.83|1017.83|1022.46|1018.46|1021.83|1017.83|22
1620085230000|2021-05-03 23:40:30|1021.91|1017.91|1021.05|1017.05|1021.91|1017.91|1020.82|1016.82|25
1620085240000|2021-05-03 23:40:40|1021.09|1017.09|1020.96|1016.96|1021.09|1017.09|1020.86|1016.86|18
1620085250000|2021-05-03 23:40:50|1020.98|1016.98|1021.37|1017.37|1021.37|1017.37|1020.97|1016.97|18
1620085260000|2021-05-03 23:41:00|1021.36|1017.36|1021.35|1017.35|1021.45|1017.45|1021.33|1017.33|21
1620085270000|2021-05-03 23:41:10|1021.37|1017.37|1021.92|1017.92|1021.92|1017.92|1021.17|1017.17|25
1620085280000|2021-05-03 23:41:20|1022.02|1018.02|1021.88|1017.88|1022.18|1018.18|1021.88|1017.88|24
1620085290000|2021-05-03 23:41:30|1021.75|1017.75|1021.87|1017.87|1022.01|1018.01|1021.61|1017.61|27
1620085300000|2021-05-03 23:41:40|1021.99|1017.99|1021.9|1017.9|1021.99|1017.99|1021.81|1017.81|27
1620085310000|2021-05-03 23:41:50|1021.85|1017.85|1022.22|1018.22|1022.24|1018.24|1021.85|1017.85|26
1620085320000|2021-05-03 23:42:00|1022.14|1018.14|1021.06|1017.06|1022.14|1018.14|1021.01|1017.01|25
1620085330000|2021-05-03 23:42:10|1020.74|1016.74|1020.68|1016.68|1020.74|1016.74|1020.26|1016.26|26
1620085340000|2021-05-03 23:42:20|1020.69|1016.69|1020.94|1016.94|1020.94|1016.94|1020.64|1016.64|19
1620085350000|2021-05-03 23:42:30|1020.89|1016.89|1021.14|1017.14|1021.17|1017.17|1020.88|1016.88|25
1620085360000|2021-05-03 23:42:40|1021.22|1017.22|1020.7|1016.7|1021.37|1017.37|1020.7|1016.7|24
1620085370000|2021-05-03 23:42:50|1020.74|1016.74|1020.99|1016.99|1021.14|1017.14|1020.62|1016.62|23
1620085380000|2021-05-03 23:43:00|1020.95|1016.95|1020.99|1016.99|1021.13|1017.13|1020.91|1016.91|16
1620085390000|2021-05-03 23:43:10|1020.92|1016.92|1020.89|1016.89|1021.07|1017.07|1020.64|1016.64|20
1620085400000|2021-05-03 23:43:20|1020.91|1016.91|1021.05|1017.05|1021.06|1017.06|1020.81|1016.81|20
1620085410000|2021-05-03 23:43:30|1021.06|1017.06|1021.94|1017.94|1021.94|1017.94|1021.06|1017.06|22
1620085420000|2021-05-03 23:43:40|1021.93|1017.93|1022.35|1018.35|1022.38|1018.38|1021.87|1017.87|23
1620085430000|2021-05-03 23:43:50|1022.38|1018.38|1022.35|1018.35|1022.43|1018.43|1022.13|1018.13|24
1620085440000|2021-05-03 23:44:00|1022.36|1018.36|1023.52|1019.52|1023.54|1019.54|1022.31|1018.31|24
1620085450000|2021-05-03 23:44:10|1023.51|1019.51|1023.34|1019.34|1023.53|1019.53|1023.11|1019.11|24
1620085460000|2021-05-03 23:44:20|1023.22|1019.22|1023.28|1019.28|1023.32|1019.32|1023.13|1019.13|20
1620085470000|2021-05-03 23:44:30|1023.29|1019.29|1023.6|1019.6|1023.69|1019.69|1023.18|1019.18|21
1620085480000|2021-05-03 23:44:40|1023.59|1019.59|1023.07|1019.07|1023.63|1019.63|1022.89|1018.89|24
1620085490000|2021-05-03 23:44:50|1023.1|1019.1|1023.19|1019.19|1023.27|1019.27|1022.89|1018.89|24
1620085500000|2021-05-03 23:45:00|1023.16|1019.16|1022.6|1018.6|1023.16|1019.16|1022.6|1018.6|24
1620085510000|2021-05-03 23:45:10|1022.59|1018.59|1022.28|1018.28|1022.59|1018.59|1022.22|1018.22|21
1620085520000|2021-05-03 23:45:20|1022.24|1018.24|1022.59|1018.59|1022.6|1018.6|1022.17|1018.17|14
1620085530000|2021-05-03 23:45:30|1022.6|1018.6|1021.99|1017.99|1022.69|1018.69|1021.92|1017.92|23
1620085540000|2021-05-03 23:45:40|1022.03|1018.03|1022.17|1018.17|1022.17|1018.17|1022.03|1018.03|11
1620085550000|2021-05-03 23:45:50|1022.15|1018.15|1021.92|1017.92|1022.49|1018.49|1021.89|1017.89|22
1620085560000|2021-05-03 23:46:00|1021.9|1017.9|1021.75|1017.75|1022.3|1018.3|1021.75|1017.75|24
1620085570000|2021-05-03 23:46:10|1021.8|1017.8|1021.42|1017.42|1021.97|1017.97|1021.42|1017.42|24
1620085580000|2021-05-03 23:46:20|1021.35|1017.35|1021.34|1017.34|1021.41|1017.41|1021.09|1017.09|16
1620085590000|2021-05-03 23:46:30|1020.94|1016.94|1020.56|1016.56|1020.94|1016.94|1020.53|1016.53|22
1620085600000|2021-05-03 23:46:40|1020.49|1016.49|1020.04|1016.04|1020.8|1016.8|1019.94|1015.94|26
1620085610000|2021-05-03 23:46:50|1020.02|1016.02|1019.67|1015.67|1020.09|1016.09|1019.63|1015.63|16
1620085620000|2021-05-03 23:47:00|1019.68|1015.68|1020.33|1016.33|1020.43|1016.43|1019.67|1015.67|19
1620085630000|2021-05-03 23:47:10|1020.32|1016.32|1020.49|1016.49|1020.55|1016.55|1020.27|1016.27|25
1620085640000|2021-05-03 23:47:20|1020.39|1016.39|1020.28|1016.28|1020.9|1016.9|1020.23|1016.23|25
1620085650000|2021-05-03 23:47:30|1020.22|1016.22|1019.92|1015.92|1020.29|1016.29|1019.92|1015.92|21
1620085660000|2021-05-03 23:47:40|1019.89|1015.89|1019.65|1015.65|1019.89|1015.89|1019.65|1015.65|16
1620085670000|2021-05-03 23:47:50|1019.69|1015.69|1019.6|1015.6|1019.69|1015.69|1019.42|1015.42|19
1620085680000|2021-05-03 23:48:00|1019.59|1015.59|1019.41|1015.41|1019.63|1015.63|1019.26|1015.26|20
1620085690000|2021-05-03 23:48:10|1019.42|1015.42|1019.37|1015.37|1019.56|1015.56|1019.26|1015.26|16
1620085700000|2021-05-03 23:48:20|1019.39|1015.39|1019.63|1015.63|1019.63|1015.63|1019.39|1015.39|21
1620085710000|2021-05-03 23:48:30|1019.64|1015.64|1019.43|1015.43|1019.8|1015.8|1019.22|1015.22|24
1620085720000|2021-05-03 23:48:40|1019.27|1015.27|1019.32|1015.32|1019.66|1015.66|1019.27|1015.27|22
1620085730000|2021-05-03 23:48:50|1019.21|1015.21|1019.32|1015.32|1019.72|1015.72|1019.15|1015.15|25
1620085740000|2021-05-03 23:49:00|1019.28|1015.28|1019.31|1015.31|1019.39|1015.39|1018.95|1014.95|27
1620085750000|2021-05-03 23:49:10|1019.38|1015.38|1019.65|1015.65|1019.77|1015.77|1019.38|1015.38|16
1620085760000|2021-05-03 23:49:20|1019.81|1015.81|1019.59|1015.59|1019.81|1015.81|1019.26|1015.26|23
1620085770000|2021-05-03 23:49:30|1019.58|1015.58|1019.85|1015.85|1019.95|1015.95|1019.58|1015.58|23
1620085780000|2021-05-03 23:49:40|1019.89|1015.89|1019.71|1015.71|1019.89|1015.89|1019.5|1015.5|27
1620085790000|2021-05-03 23:49:50|1019.7|1015.7|1019.69|1015.69|1019.7|1015.7|1019.42|1015.42|17
1620085800000|2021-05-03 23:50:00|1019.96|1015.96|1019.45|1015.45|1019.96|1015.96|1019.39|1015.39|23
1620085810000|2021-05-03 23:50:10|1019.37|1015.37|1019.82|1015.82|1019.82|1015.82|1019.36|1015.36|22
1620085820000|2021-05-03 23:50:20|1019.83|1015.83|1019.58|1015.58|1020.15|1016.15|1019.58|1015.58|22
1620085830000|2021-05-03 23:50:30|1019.53|1015.53|1019.49|1015.49|1019.86|1015.86|1019.38|1015.38|22
1620085840000|2021-05-03 23:50:40|1019.45|1015.45|1019.21|1015.21|1019.5|1015.5|1019.11|1015.11|17
1620085850000|2021-05-03 23:50:50|1019.37|1015.37|1019.48|1015.48|1019.51|1015.51|1019.1|1015.1|21
1620085860000|2021-05-03 23:51:00|1019.47|1015.47|1019.27|1015.27|1019.47|1015.47|1019.17|1015.17|16
1620085870000|2021-05-03 23:51:10|1019.31|1015.31|1019.17|1015.17|1019.38|1015.38|1019.1|1015.1|16
1620085880000|2021-05-03 23:51:20|1019.13|1015.13|1019.22|1015.22|1019.44|1015.44|1019.11|1015.11|14
1620085890000|2021-05-03 23:51:30|1019.16|1015.16|1019.57|1015.57|1019.86|1015.86|1019.16|1015.16|25
1620085900000|2021-05-03 23:51:40|1019.47|1015.47|1019.38|1015.38|1019.65|1015.65|1019.32|1015.32|21
1620085910000|2021-05-03 23:51:50|1019.26|1015.26|1019.6|1015.6|1019.62|1015.62|1019.16|1015.16|15
1620085920000|2021-05-03 23:52:00|1019.49|1015.49|1019.73|1015.73|1020.18|1016.18|1019.49|1015.49|21
1620085930000|2021-05-03 23:52:10|1019.89|1015.89|1019.71|1015.71|1020.05|1016.05|1019.65|1015.65|19
1620085940000|2021-05-03 23:52:20|1019.69|1015.69|1019.59|1015.59|1019.93|1015.93|1019.58|1015.58|21
1620085950000|2021-05-03 23:52:30|1019.62|1015.62|1019.54|1015.54|1019.66|1015.66|1019.26|1015.26|24
1620085960000|2021-05-03 23:52:40|1019.52|1015.52|1019.48|1015.48|1019.79|1015.79|1019.41|1015.41|20
1620085970000|2021-05-03 23:52:50|1019.49|1015.49|1019.58|1015.58|1019.81|1015.81|1019.4|1015.4|12
1620085980000|2021-05-03 23:53:00|1019.59|1015.59|1019.33|1015.33|1019.82|1015.82|1019.33|1015.33|22
1620085990000|2021-05-03 23:53:10|1019.29|1015.29|1019.24|1015.24|1019.31|1015.31|1019.16|1015.16|11
1620086000000|2021-05-03 23:53:20|1019.21|1015.21|1019.03|1015.03|1019.21|1015.21|1019.03|1015.03|15
1620086010000|2021-05-03 23:53:30|1018.98|1014.98|1019.85|1015.85|1019.85|1015.85|1018.97|1014.97|27
1620086020000|2021-05-03 23:53:40|1019.87|1015.87|1019.4|1015.4|1019.92|1015.92|1019.32|1015.32|21
1620086030000|2021-05-03 23:53:50|1019.37|1015.37|1019.37|1015.37|1019.49|1015.49|1019.33|1015.33|19
1620086040000|2021-05-03 23:54:00|1019.38|1015.38|1019.29|1015.29|1019.52|1015.52|1019.22|1015.22|18
1620086050000|2021-05-03 23:54:10|1019.3|1015.3|1019.58|1015.58|1019.58|1015.58|1019.23|1015.23|23
1620086060000|2021-05-03 23:54:20|1019.53|1015.53|1019.52|1015.52|1019.59|1015.59|1019.49|1015.49|18
1620086070000|2021-05-03 23:54:30|1019.51|1015.51|1020.35|1016.35|1020.4|1016.4|1019.51|1015.51|23
1620086080000|2021-05-03 23:54:40|1020.36|1016.36|1020.02|1016.02|1020.36|1016.36|1019.89|1015.89|23
1620086090000|2021-05-03 23:54:50|1019.99|1015.99|1019.89|1015.89|1020.01|1016.01|1019.85|1015.85|23
1620086100000|2021-05-03 23:55:00|1019.83|1015.83|1019.69|1015.69|1019.97|1015.97|1019.5|1015.5|19
1620086110000|2021-05-03 23:55:10|1019.67|1015.67|1019.27|1015.27|1019.71|1015.71|1019.27|1015.27|22
1620086120000|2021-05-03 23:55:20|1019.41|1015.41|1019.29|1015.29|1019.41|1015.41|1019.27|1015.27|21
1620086130000|2021-05-03 23:55:30|1019.27|1015.27|1019.29|1015.29|1019.41|1015.41|1019.22|1015.22|17
1620086140000|2021-05-03 23:55:40|1019.3|1015.3|1019.1|1015.1|1019.37|1015.37|1019.01|1015.01|22
1620086150000|2021-05-03 23:55:50|1019.07|1015.07|1019.28|1015.28|1019.29|1015.29|1019.03|1015.03|24
1620086160000|2021-05-03 23:56:00|1019.19|1015.19|1019.08|1015.08|1019.19|1015.19|1019.03|1015.03|21
1620086170000|2021-05-03 23:56:10|1019.04|1015.04|1018.64|1014.64|1019.04|1015.04|1018.64|1014.64|21
1620086180000|2021-05-03 23:56:20|1018.63|1014.63|1018.3|1014.3|1018.63|1014.63|1018.3|1014.3|12
1620086190000|2021-05-03 23:56:30|1018.35|1014.35|1018.34|1014.34|1018.59|1014.59|1018.34|1014.34|21
1620086200000|2021-05-03 23:56:40|1018.35|1014.35|1018.47|1014.47|1018.52|1014.52|1018.31|1014.31|21
1620086210000|2021-05-03 23:56:50|1018.63|1014.63|1018.31|1014.31|1018.63|1014.63|1018.26|1014.26|24
1620086220000|2021-05-03 23:57:00|1018.26|1014.26|1016.85|1012.85|1018.35|1014.35|1016.85|1012.85|26
1620086230000|2021-05-03 23:57:10|1016.79|1012.79|1016.6|1012.6|1017|1013|1016.56|1012.56|21
1620086240000|2021-05-03 23:57:20|1016.19|1012.19|1015.87|1011.87|1016.42|1012.42|1015.76|1011.76|24
1620086250000|2021-05-03 23:57:30|1015.88|1011.88|1016.11|1012.11|1016.11|1012.11|1015.74|1011.74|18
1620086260000|2021-05-03 23:57:40|1016.05|1012.05|1016.29|1012.29|1016.29|1012.29|1016.05|1012.05|25
1620086270000|2021-05-03 23:57:50|1016.31|1012.31|1016.24|1012.24|1016.31|1012.31|1016.13|1012.13|16
1620086280000|2021-05-03 23:58:00|1016.2|1012.2|1016.32|1012.32|1016.32|1012.32|1016.06|1012.06|23
1620086290000|2021-05-03 23:58:10|1016.3|1012.3|1016.12|1012.12|1016.31|1012.31|1015.97|1011.97|23
1620086300000|2021-05-03 23:58:20|1016.08|1012.08|1016.79|1012.79|1016.89|1012.89|1016.07|1012.07|22
1620086310000|2021-05-03 23:58:30|1016.9|1012.9|1017.3|1013.3|1017.44|1013.44|1016.86|1012.86|27
1620086320000|2021-05-03 23:58:40|1017.33|1013.33|1018.53|1014.53|1018.54|1014.54|1017.33|1013.33|23
1620086330000|2021-05-03 23:58:50|1018.49|1014.49|1018.35|1014.35|1018.77|1014.77|1018.22|1014.22|26
1620086340000|2021-05-03 23:59:00|1018.31|1014.31|1018.12|1014.12|1018.31|1014.31|1018.05|1014.05|17
1620086350000|2021-05-03 23:59:10|1018.13|1014.13|1017.98|1013.98|1018.13|1014.13|1017.24|1013.24|26
1620086360000|2021-05-03 23:59:20|1017.99|1013.99|1018.38|1014.38|1018.49|1014.49|1017.99|1013.99|22
1620086370000|2021-05-03 23:59:30|1018.39|1014.39|1018.44|1014.44|1018.45|1014.45|1018.3|1014.3|18
1620086380000|2021-05-03 23:59:40|1018.46|1014.46|1018.27|1014.27|1018.46|1014.46|1018.26|1014.26|19
1620086390000|2021-05-03 23:59:50|1018.41|1014.41|1017.81|1013.81|1018.56|1014.56|1017.52|1013.52|25
1620086400000|2021-05-04 00:00:00|1017.79|1013.79|1018|1014|1018|1014|1017.79|1013.79|19
1620086410000|2021-05-04 00:00:10|1017.92|1013.92|1018.52|1014.52|1018.74|1014.74|1017.89|1013.89|26
1620086420000|2021-05-04 00:00:20|1018.57|1014.57|1019.3|1015.3|1019.3|1015.3|1018.56|1014.56|18
1620086430000|2021-05-04 00:00:30|1019.37|1015.37|1018.32|1014.32|1019.55|1015.55|1018.04|1014.04|24
1620086440000|2021-05-04 00:00:40|1018.22|1014.22|1019|1015|1019|1015|1018.22|1014.22|22
1620086450000|2021-05-04 00:00:50|1019.29|1015.29|1019.8|1015.8|1019.82|1015.82|1019.29|1015.29|25
1620086460000|2021-05-04 00:01:00|1019.78|1015.78|1017.98|1013.98|1019.83|1015.83|1017.97|1013.97|25
1620086470000|2021-05-04 00:01:10|1018.01|1014.01|1016.97|1012.97|1018.01|1014.01|1016.82|1012.82|22
1620086480000|2021-05-04 00:01:20|1016.94|1012.94|1016.12|1012.12|1017.12|1013.12|1016.12|1012.12|25
1620086490000|2021-05-04 00:01:30|1015.99|1011.99|1015.56|1011.56|1016.09|1012.09|1015.36|1011.36|20
1620086500000|2021-05-04 00:01:40|1015.55|1011.55|1016.28|1012.28|1016.37|1012.37|1015.25|1011.25|25
1620086510000|2021-05-04 00:01:50|1016.1|1012.1|1015.63|1011.63|1016.1|1012.1|1015.31|1011.31|22
1620086520000|2021-05-04 00:02:00|1015.67|1011.67|1016.86|1012.86|1016.86|1012.86|1015.67|1011.67|24
1620086530000|2021-05-04 00:02:10|1016.93|1012.93|1017.32|1013.32|1017.33|1013.33|1016.87|1012.87|23
1620086540000|2021-05-04 00:02:20|1017.33|1013.33|1017.96|1013.96|1018.07|1014.07|1017.33|1013.33|23
1620086550000|2021-05-04 00:02:30|1017.97|1013.97|1017.78|1013.78|1018.82|1014.82|1017.77|1013.77|23
1620086560000|2021-05-04 00:02:40|1017.66|1013.66|1018.03|1014.03|1018.54|1014.54|1017.5|1013.5|23
1620086570000|2021-05-04 00:02:50|1017.98|1013.98|1018.61|1014.61|1018.61|1014.61|1017.91|1013.91|29
1620086580000|2021-05-04 00:03:00|1018.62|1014.62|1018.21|1014.21|1018.62|1014.62|1017.8|1013.8|19
1620086590000|2021-05-04 00:03:10|1018.2|1014.2|1017.29|1013.29|1018.2|1014.2|1017.17|1013.17|23
1620086600000|2021-05-04 00:03:20|1017.34|1013.34|1017.56|1013.56|1017.58|1013.58|1017.1|1013.1|24
1620086610000|2021-05-04 00:03:30|1017.36|1013.36|1016.2|1012.2|1017.72|1013.72|1016.2|1012.2|24
1620086620000|2021-05-04 00:03:40|1016.19|1012.19|1015.67|1011.67|1016.67|1012.67|1015.65|1011.65|26
1620086630000|2021-05-04 00:03:50|1015.64|1011.64|1016.54|1012.54|1016.54|1012.54|1015.61|1011.61|26
1620086640000|2021-05-04 00:04:00|1016.48|1012.48|1015.84|1011.84|1016.74|1012.74|1015.84|1011.84|26
1620086650000|2021-05-04 00:04:10|1015.86|1011.86|1014.29|1010.29|1016.15|1012.15|1014.29|1010.29|29
1620086660000|2021-05-04 00:04:20|1014.23|1010.23|1013.85|1009.85|1014.3|1010.3|1013.83|1009.83|24
1620086670000|2021-05-04 00:04:30|1013.97|1009.97|1013.72|1009.72|1014.11|1010.11|1013.72|1009.72|22
1620086680000|2021-05-04 00:04:40|1013.76|1009.76|1013.54|1009.54|1014.04|1010.04|1013.54|1009.54|26
1620086690000|2021-05-04 00:04:50|1013.55|1009.55|1013.56|1009.56|1014.03|1010.03|1013.55|1009.55|17
1620086700000|2021-05-04 00:05:00|1013.52|1009.52|1012.2|1008.2|1013.52|1009.52|1012.16|1008.16|27
1620086710000|2021-05-04 00:05:10|1012.19|1008.19|1010.74|1006.74|1012.43|1008.43|1010.74|1006.74|27
1620086720000|2021-05-04 00:05:20|1010.84|1006.84|1009.66|1005.66|1010.84|1006.84|1009.33|1005.33|25
1620086730000|2021-05-04 00:05:30|1009.48|1005.48|1008.62|1004.62|1009.48|1005.48|1008.59|1004.59|21
1620086740000|2021-05-04 00:05:40|1008.61|1004.61|1008.02|1004.02|1008.61|1004.61|1007.98|1003.98|20
1620086750000|2021-05-04 00:05:50|1008.01|1004.01|1009.29|1005.29|1009.3|1005.3|1007.88|1003.88|22
1620086760000|2021-05-04 00:06:00|1009.28|1005.28|1008.98|1004.98|1010.01|1006.01|1008.9|1004.9|26
1620086770000|2021-05-04 00:06:10|1009.18|1005.18|1009.12|1005.12|1009.57|1005.57|1009.05|1005.05|25
1620086780000|2021-05-04 00:06:20|1009.17|1005.17|1009.62|1005.62|1009.9|1005.9|1009.17|1005.17|26
1620086790000|2021-05-04 00:06:30|1009.59|1005.59|1009.21|1005.21|1009.85|1005.85|1009.05|1005.05|24
1620086800000|2021-05-04 00:06:40|1009.09|1005.09|1008.47|1004.47|1009.17|1005.17|1008.39|1004.39|24
1620086810000|2021-05-04 00:06:50|1008.41|1004.41|1008.16|1004.16|1008.48|1004.48|1007.89|1003.89|24
1620086820000|2021-05-04 00:07:00|1008.23|1004.23|1008.01|1004.01|1008.23|1004.23|1007.44|1003.44|27
1620086830000|2021-05-04 00:07:10|1008.09|1004.09|1008.4|1004.4|1008.53|1004.53|1008.01|1004.01|22
1620086840000|2021-05-04 00:07:20|1008.36|1004.36|1008.53|1004.53|1008.64|1004.64|1008.15|1004.15|24
1620086850000|2021-05-04 00:07:30|1008.54|1004.54|1008.79|1004.79|1009.13|1005.13|1008.54|1004.54|22
1620086860000|2021-05-04 00:07:40|1008.81|1004.81|1008.88|1004.88|1009.26|1005.26|1008.61|1004.61|25
1620086870000|2021-05-04 00:07:50|1008.71|1004.71|1007.84|1003.84|1008.71|1004.71|1007.75|1003.75|28
1620086880000|2021-05-04 00:08:00|1007.82|1003.82|1007.72|1003.72|1008.11|1004.11|1007.72|1003.72|23
1620086890000|2021-05-04 00:08:10|1007.65|1003.65|1006.26|1002.26|1007.65|1003.65|1006.17|1002.17|25
1620086900000|2021-05-04 00:08:20|1006.21|1002.21|1005.77|1001.77|1006.38|1002.38|1005.77|1001.77|26
1620086910000|2021-05-04 00:08:30|1005.75|1001.75|1004.56|1000.56|1005.75|1001.75|1004.22|1000.22|22
1620086920000|2021-05-04 00:08:40|1004.69|1000.69|1004.37|1000.37|1005.06|1001.06|1004.18|1000.18|21
1620086930000|2021-05-04 00:08:50|1004.56|1000.56|1003.75|999.75|1004.97|1000.97|1003.65|999.65|26
1620086940000|2021-05-04 00:09:00|1003.8|999.8|1003.22|999.22|1003.94|999.94|1003.22|999.22|17
1620086950000|2021-05-04 00:09:10|1003.21|999.21|1003.4|999.4|1003.73|999.73|1003.21|999.21|21
1620086960000|2021-05-04 00:09:20|1003.46|999.46|1003.55|999.55|1003.82|999.82|1002.87|998.87|29
1620086970000|2021-05-04 00:09:30|1003.6|999.6|1003.79|999.79|1004|1000|1003.51|999.51|25
1620086980000|2021-05-04 00:09:40|1003.85|999.85|1005.09|1001.09|1005.34|1001.34|1003.54|999.54|24
1620086990000|2021-05-04 00:09:50|1005.1|1001.1|1005.42|1001.42|1005.54|1001.54|1004.33|1000.33|24
1620087000000|2021-05-04 00:10:00|1005.23|1001.23|1007.63|1003.63|1007.79|1003.79|1005.04|1001.04|24
1620087010000|2021-05-04 00:10:10|1007.64|1003.64|1007.45|1003.45|1007.66|1003.66|1007.3|1003.3|21
1620087020000|2021-05-04 00:10:20|1007.44|1003.44|1005.16|1001.16|1007.44|1003.44|1005.12|1001.12|22
1620087030000|2021-05-04 00:10:30|1005.13|1001.13|1004.57|1000.57|1005.13|1001.13|1004.03|1000.03|27
1620087040000|2021-05-04 00:10:40|1004.64|1000.64|1005.35|1001.35|1005.35|1001.35|1004.64|1000.64|23
1620087050000|2021-05-04 00:10:50|1005.38|1001.38|1004.25|1000.25|1005.85|1001.85|1004.25|1000.25|26
1620087060000|2021-05-04 00:11:00|1004.21|1000.21|1005.41|1001.41|1005.72|1001.72|1004.2|1000.2|26
1620087070000|2021-05-04 00:11:10|1005.37|1001.37|1004.65|1000.65|1005.39|1001.39|1004.59|1000.59|25
1620087080000|2021-05-04 00:11:20|1004.5|1000.5|1003.76|999.76|1004.5|1000.5|1003.19|999.19|25
1620087090000|2021-05-04 00:11:30|1003.74|999.74|1003.28|999.28|1003.83|999.83|1003.1|999.1|26
1620087100000|2021-05-04 00:11:40|1003.33|999.33|1003.41|999.41|1003.85|999.85|1003.21|999.21|26
1620087110000|2021-05-04 00:11:50|1003.36|999.36|1003.8|999.8|1003.93|999.93|1003.04|999.04|26
1620087120000|2021-05-04 00:12:00|1003.62|999.62|1002.54|998.54|1003.62|999.62|1002.52|998.52|20
1620087130000|2021-05-04 00:12:10|1002.55|998.55|1000.45|996.45|1002.69|998.69|1000.45|996.45|23
1620087140000|2021-05-04 00:12:20|1000.18|996.18|999.71|995.71|1001.01|997.01|999.17|995.17|27
1620087150000|2021-05-04 00:12:30|1000.01|996.01|1000.79|996.79|1001.73|997.73|999.71|995.71|26
1620087160000|2021-05-04 00:12:40|1000.14|996.14|1000.29|996.29|1000.29|996.29|999.26|995.26|24
1620087170000|2021-05-04 00:12:50|1000.52|996.52|999.5|995.5|1000.76|996.76|998.89|994.89|26
1620087180000|2021-05-04 00:13:00|999.7|995.7|1000.19|996.19|1000.58|996.58|999.48|995.48|25
1620087190000|2021-05-04 00:13:10|1000.21|996.21|999.6|995.6|1001.5|997.5|999.6|995.6|27
1620087200000|2021-05-04 00:13:20|999.83|995.83|1001.01|997.01|1001.01|997.01|999.77|995.77|28
1620087210000|2021-05-04 00:13:30|1001.31|997.31|1002.46|998.46|1002.75|998.75|1001.31|997.31|27
1620087220000|2021-05-04 00:13:40|1002.38|998.38|1003.08|999.08|1004.24|1000.24|1002.38|998.38|28
1620087230000|2021-05-04 00:13:50|1003.11|999.11|1003.8|999.8|1003.8|999.8|1002.95|998.95|26
1620087240000|2021-05-04 00:14:00|1003.77|999.77|1004.63|1000.63|1005.38|1001.38|1003.5|999.5|28
1620087250000|2021-05-04 00:14:10|1004.69|1000.69|1002.58|998.58|1004.8|1000.8|1002.58|998.58|24
1620087260000|2021-05-04 00:14:20|1002.44|998.44|1002.62|998.62|1003.1|999.1|1002.27|998.27|29
1620087270000|2021-05-04 00:14:30|1002.52|998.52|1001.83|997.83|1002.52|998.52|1001.83|997.83|25
1620087280000|2021-05-04 00:14:40|1001.81|997.81|1002.58|998.58|1002.58|998.58|1000.69|996.69|27
1620087290000|2021-05-04 00:14:50|1002.69|998.69|1001.64|997.64|1002.69|998.69|1000.98|996.98|24
1620087300000|2021-05-04 00:15:00|1001.39|997.39|1001.29|997.29|1001.83|997.83|1001.28|997.28|23
1620087310000|2021-05-04 00:15:10|1001.33|997.33|1002.18|998.18|1002.18|998.18|1001.33|997.33|25
1620087320000|2021-05-04 00:15:20|1002.12|998.12|1002.3|998.3|1002.5|998.5|1001.46|997.46|27
1620087330000|2021-05-04 00:15:30|1002.24|998.24|1002.58|998.58|1002.88|998.88|1002.24|998.24|28
1620087340000|2021-05-04 00:15:40|1002.69|998.69|1003.88|999.88|1004.18|1000.18|1002.61|998.61|27
1620087350000|2021-05-04 00:15:50|1003.84|999.84|1004.6|1000.6|1004.87|1000.87|1003.84|999.84|26
1620087360000|2021-05-04 00:16:00|1004.63|1000.63|1005.02|1001.02|1005.02|1001.02|1004.34|1000.34|25
1620087370000|2021-05-04 00:16:10|1005.13|1001.13|1005.88|1001.88|1005.88|1001.88|1005|1001|26
1620087380000|2021-05-04 00:16:20|1006.14|1002.14|1008.15|1004.15|1008.21|1004.21|1006.1|1002.1|26
1620087390000|2021-05-04 00:16:30|1008.16|1004.16|1009.95|1005.95|1009.95|1005.95|1008.16|1004.16|26
1620087400000|2021-05-04 00:16:40|1009.89|1005.89|1010.39|1006.39|1010.85|1006.85|1009.89|1005.89|27
1620087410000|2021-05-04 00:16:50|1010.36|1006.36|1010.62|1006.62|1010.66|1006.66|1010.06|1006.06|24
1620087420000|2021-05-04 00:17:00|1010.13|1006.13|1008.43|1004.43|1010.98|1006.98|1008.43|1004.43|26
1620087430000|2021-05-04 00:17:10|1008.38|1004.38|1007.03|1003.03|1008.46|1004.46|1007.03|1003.03|25
1620087440000|2021-05-04 00:17:20|1006.92|1002.92|1006.87|1002.87|1006.92|1002.92|1005.38|1001.38|26
1620087450000|2021-05-04 00:17:30|1006.75|1002.75|1005.97|1001.97|1006.75|1002.75|1005.97|1001.97|25
1620087460000|2021-05-04 00:17:40|1005.9|1001.9|1006.46|1002.46|1006.62|1002.62|1005.9|1001.9|21
1620087470000|2021-05-04 00:17:50|1006.48|1002.48|1006.41|1002.41|1006.74|1002.74|1006.22|1002.22|27
1620087480000|2021-05-04 00:18:00|1006.64|1002.64|1005.89|1001.89|1006.71|1002.71|1005.88|1001.88|25
1620087490000|2021-05-04 00:18:10|1006.05|1002.05|1006.27|1002.27|1006.27|1002.27|1005.36|1001.36|25
1620087500000|2021-05-04 00:18:20|1006.3|1002.3|1006.53|1002.53|1006.78|1002.78|1006.21|1002.21|19
1620087510000|2021-05-04 00:18:30|1006.54|1002.54|1009.61|1005.61|1009.61|1005.61|1006.52|1002.52|22
1620087520000|2021-05-04 00:18:40|1009.6|1005.6|1009.82|1005.82|1009.82|1005.82|1009.46|1005.46|18
1620087530000|2021-05-04 00:18:50|1009.8|1005.8|1010.09|1006.09|1010.13|1006.13|1009.8|1005.8|13
1620087540000|2021-05-04 00:19:00|1010.11|1006.11|1009.82|1005.82|1010.11|1006.11|1009.33|1005.33|18
1620087550000|2021-05-04 00:19:10|1009.85|1005.85|1009.94|1005.94|1010.37|1006.37|1009.79|1005.79|25
1620087560000|2021-05-04 00:19:20|1009.88|1005.88|1010.31|1006.31|1010.31|1006.31|1009.59|1005.59|25
1620087570000|2021-05-04 00:19:30|1009.95|1005.95|1010.06|1006.06|1010.36|1006.36|1009.62|1005.62|27
1620087580000|2021-05-04 00:19:40|1010.4|1006.4|1009.91|1005.91|1010.4|1006.4|1009.63|1005.63|26
1620087590000|2021-05-04 00:19:50|1009.9|1005.9|1009.33|1005.33|1010.06|1006.06|1009.27|1005.27|26
1620087600000|2021-05-04 00:20:00|1009.31|1005.31|1010.28|1006.28|1010.28|1006.28|1009.27|1005.27|24
1620087610000|2021-05-04 00:20:10|1010.33|1006.33|1009.92|1005.92|1010.39|1006.39|1009.92|1005.92|22
1620087620000|2021-05-04 00:20:20|1009.77|1005.77|1009.88|1005.88|1010.26|1006.26|1009.63|1005.63|16
1620087630000|2021-05-04 00:20:30|1009.87|1005.87|1009.72|1005.72|1010.15|1006.15|1009.53|1005.53|23
1620087640000|2021-05-04 00:20:40|1009.8|1005.8|1009.57|1005.57|1009.8|1005.8|1009.53|1005.53|20
1620087650000|2021-05-04 00:20:50|1009.58|1005.58|1009.98|1005.98|1010.21|1006.21|1009.56|1005.56|22
1620087660000|2021-05-04 00:21:00|1009.95|1005.95|1009.92|1005.92|1010.23|1006.23|1009.76|1005.76|23
1620087670000|2021-05-04 00:21:10|1009.93|1005.93|1010.32|1006.32|1010.61|1006.61|1009.92|1005.92|22
1620087680000|2021-05-04 00:21:20|1010.31|1006.31|1010.42|1006.42|1010.44|1006.44|1010.13|1006.13|21
1620087690000|2021-05-04 00:21:30|1010.44|1006.44|1010.81|1006.81|1010.88|1006.88|1010.34|1006.34|17
1620087700000|2021-05-04 00:21:40|1010.89|1006.89|1011.27|1007.27|1011.27|1007.27|1010.8|1006.8|20
1620087710000|2021-05-04 00:21:50|1011.26|1007.26|1010.62|1006.62|1011.27|1007.27|1010.3|1006.3|25
1620087720000|2021-05-04 00:22:00|1010.61|1006.61|1010.85|1006.85|1010.85|1006.85|1010.61|1006.61|17
1620087730000|2021-05-04 00:22:10|1010.8|1006.8|1010.16|1006.16|1010.8|1006.8|1010.16|1006.16|20
1620087740000|2021-05-04 00:22:20|1010.19|1006.19|1010.62|1006.62|1010.64|1006.64|1010.13|1006.13|18
1620087750000|2021-05-04 00:22:30|1010.61|1006.61|1010.64|1006.64|1011.18|1007.18|1010.54|1006.54|24
1620087760000|2021-05-04 00:22:40|1010.65|1006.65|1010.68|1006.68|1010.73|1006.73|1010.36|1006.36|23
1620087770000|2021-05-04 00:22:50|1010.7|1006.7|1010.57|1006.57|1010.71|1006.71|1010.03|1006.03|23
1620087780000|2021-05-04 00:23:00|1010.55|1006.55|1010.63|1006.63|1010.67|1006.67|1010.44|1006.44|17
1620087790000|2021-05-04 00:23:10|1010.61|1006.61|1009.81|1005.81|1010.77|1006.77|1009.64|1005.64|22
1620087800000|2021-05-04 00:23:20|1009.76|1005.76|1007.78|1003.78|1009.76|1005.76|1007.78|1003.78|27
1620087810000|2021-05-04 00:23:30|1007.71|1003.71|1006.14|1002.14|1007.71|1003.71|1005.9|1001.9|26
1620087820000|2021-05-04 00:23:40|1006.12|1002.12|1006.87|1002.87|1006.96|1002.96|1006.12|1002.12|21
1620087830000|2021-05-04 00:23:50|1006.88|1002.88|1007.7|1003.7|1007.81|1003.81|1006.8|1002.8|22
1620087840000|2021-05-04 00:24:00|1007.61|1003.61|1007.61|1003.61|1008.29|1004.29|1007.53|1003.53|22
1620087850000|2021-05-04 00:24:10|1007.65|1003.65|1008.02|1004.02|1008.04|1004.04|1007.39|1003.39|18
1620087860000|2021-05-04 00:24:20|1008.01|1004.01|1008.27|1004.27|1008.28|1004.28|1007.89|1003.89|23
1620087870000|2021-05-04 00:24:30|1008.25|1004.25|1009.42|1005.42|1009.42|1005.42|1008.25|1004.25|25
1620087880000|2021-05-04 00:24:40|1009.34|1005.34|1009.57|1005.57|1009.57|1005.57|1008.64|1004.64|24
1620087890000|2021-05-04 00:24:50|1009.78|1005.78|1010.4|1006.4|1010.5|1006.5|1009.78|1005.78|26
1620087900000|2021-05-04 00:25:00|1010.39|1006.39|1010|1006|1010.39|1006.39|1009.89|1005.89|22
1620087910000|2021-05-04 00:25:10|1010.05|1006.05|1012.01|1008.01|1012.01|1008.01|1010.01|1006.01|28
1620087920000|2021-05-04 00:25:20|1012.03|1008.03|1011.9|1007.9|1012.05|1008.05|1011.73|1007.73|22
1620087930000|2021-05-04 00:25:30|1011.74|1007.74|1010.53|1006.53|1011.84|1007.84|1010.44|1006.44|25
1620087940000|2021-05-04 00:25:40|1010.8|1006.8|1010.06|1006.06|1010.8|1006.8|1010.06|1006.06|25
1620087950000|2021-05-04 00:25:50|1010.11|1006.11|1010.66|1006.66|1010.66|1006.66|1010.04|1006.04|22
1620087960000|2021-05-04 00:26:00|1010.57|1006.57|1009.83|1005.83|1010.61|1006.61|1009.8|1005.8|26
1620087970000|2021-05-04 00:26:10|1009.84|1005.84|1009.29|1005.29|1010.03|1006.03|1009.29|1005.29|18
1620087980000|2021-05-04 00:26:20|1009.19|1005.19|1007.29|1003.29|1009.19|1005.19|1007.29|1003.29|26
1620087990000|2021-05-04 00:26:30|1007.39|1003.39|1007.17|1003.17|1007.98|1003.98|1007.17|1003.17|27
1620088000000|2021-05-04 00:26:40|1007.27|1003.27|1007.15|1003.15|1007.37|1003.37|1007.15|1003.15|22
1620088010000|2021-05-04 00:26:50|1007.35|1003.35|1006.28|1002.28|1007.35|1003.35|1006.1|1002.1|25
1620088020000|2021-05-04 00:27:00|1006.38|1002.38|1006.39|1002.39|1006.73|1002.73|1006.35|1002.35|21
1620088030000|2021-05-04 00:27:10|1006.38|1002.38|1005.95|1001.95|1006.38|1002.38|1005.2|1001.2|27
1620088040000|2021-05-04 00:27:20|1006.01|1002.01|1006.61|1002.61|1006.77|1002.77|1005.49|1001.49|23
1620088050000|2021-05-04 00:27:30|1006.62|1002.62|1006.04|1002.04|1006.76|1002.76|1006.04|1002.04|22
1620088060000|2021-05-04 00:27:40|1006.06|1002.06|1005.78|1001.78|1006.63|1002.63|1005.67|1001.67|25
1620088070000|2021-05-04 00:27:50|1005.8|1001.8|1005.09|1001.09|1005.8|1001.8|1004.66|1000.66|25
1620088080000|2021-05-04 00:28:00|1005.04|1001.04|1004.5|1000.5|1005.04|1001.04|1004.5|1000.5|22
1620088090000|2021-05-04 00:28:10|1004.52|1000.52|1004.73|1000.73|1004.9|1000.9|1004.35|1000.35|27
1620088100000|2021-05-04 00:28:20|1004.7|1000.7|1004.18|1000.18|1004.71|1000.71|1004.14|1000.14|27
1620088110000|2021-05-04 00:28:30|1004.16|1000.16|1002.44|998.44|1004.16|1000.16|1002.44|998.44|23
1620088120000|2021-05-04 00:28:40|1002.38|998.38|1000.88|996.88|1002.43|998.43|1000.88|996.88|22
1620088130000|2021-05-04 00:28:50|1000.99|996.99|1000.87|996.87|1000.99|996.99|1000.18|996.18|26
1620088140000|2021-05-04 00:29:00|1001.05|997.05|1000.41|996.41|1001.45|997.45|1000.41|996.41|28
1620088150000|2021-05-04 00:29:10|1000.35|996.35|999.86|995.86|1000.35|996.35|999.27|995.27|27
1620088160000|2021-05-04 00:29:20|999.57|995.57|999.95|995.95|1000.02|996.02|999.27|995.27|24
1620088170000|2021-05-04 00:29:30|999.94|995.94|999.4|995.4|1000|996|999.2|995.2|28
1620088180000|2021-05-04 00:29:40|999.34|995.34|999.48|995.48|999.73|995.73|999.2|995.2|26
1620088190000|2021-05-04 00:29:50|999.32|995.32|999.84|995.84|999.84|995.84|999.13|995.13|27
1620088200000|2021-05-04 00:30:00|999.93|995.93|1002|998|1002|998|999.93|995.93|26
1620088210000|2021-05-04 00:30:10|1001.8|997.8|1002.68|998.68|1002.69|998.69|1001.57|997.57|27
1620088220000|2021-05-04 00:30:20|1002.65|998.65|1002.91|998.91|1003.46|999.46|1002.65|998.65|26
1620088230000|2021-05-04 00:30:30|1002.95|998.95|1003.96|999.96|1003.96|999.96|1002.95|998.95|21
1620088240000|2021-05-04 00:30:40|1003.91|999.91|1004.88|1000.88|1004.96|1000.96|1003.91|999.91|19
1620088250000|2021-05-04 00:30:50|1005.01|1001.01|1003.83|999.83|1005.03|1001.03|1003.83|999.83|25
1620088260000|2021-05-04 00:31:00|1003.62|999.62|1001.76|997.76|1003.62|999.62|1001.76|997.76|28
1620088270000|2021-05-04 00:31:10|1001.86|997.86|1001.45|997.45|1002.36|998.36|1001.4|997.4|24
1620088280000|2021-05-04 00:31:20|1001.44|997.44|1000.54|996.54|1001.44|997.44|1000.39|996.39|17
1620088290000|2021-05-04 00:31:30|1000.95|996.95|1000.57|996.57|1001.13|997.13|1000.32|996.32|24
1620088300000|2021-05-04 00:31:40|1000.64|996.64|1000.2|996.2|1000.64|996.64|1000.08|996.08|18
1620088310000|2021-05-04 00:31:50|1000.21|996.21|999.1|995.1|1000.55|996.55|999.09|995.09|27
1620088320000|2021-05-04 00:32:00|999.29|995.29|1000.52|996.52|1001.05|997.05|999.29|995.29|26
1620088330000|2021-05-04 00:32:10|1000.71|996.71|999.29|995.29|1000.71|996.71|999.29|995.29|23
1620088340000|2021-05-04 00:32:20|999.28|995.28|999.09|995.09|999.57|995.57|999.09|995.09|27
1620088350000|2021-05-04 00:32:30|999.08|995.08|998.97|994.97|999.08|995.08|997.93|993.93|28
1620088360000|2021-05-04 00:32:40|998.87|994.87|998.52|994.52|999.17|995.17|998.51|994.51|26
1620088370000|2021-05-04 00:32:50|998.41|994.41|998.54|994.54|999.13|995.13|998.37|994.37|27
1620088380000|2021-05-04 00:33:00|998.86|994.86|999.92|995.92|1000.04|996.04|998.77|994.77|25
1620088390000|2021-05-04 00:33:10|999.91|995.91|1001.04|997.04|1001.04|997.04|999.63|995.63|27
1620088400000|2021-05-04 00:33:20|1001.06|997.06|1001.27|997.27|1001.35|997.35|1000.79|996.79|26
1620088410000|2021-05-04 00:33:30|1001.33|997.33|1002.22|998.22|1002.22|998.22|1001.21|997.21|25
1620088420000|2021-05-04 00:33:40|1002.3|998.3|1002.15|998.15|1002.33|998.33|1001.93|997.93|20
1620088430000|2021-05-04 00:33:50|1002.16|998.16|1001.03|997.03|1002.32|998.32|1001.03|997.03|23
1620088440000|2021-05-04 00:34:00|1000.83|996.83|999.4|995.4|1000.83|996.83|999.4|995.4|27
1620088450000|2021-05-04 00:34:10|999.44|995.44|998.02|994.02|999.45|995.45|997.89|993.89|22
1620088460000|2021-05-04 00:34:20|998.01|994.01|993.38|989.38|998.13|994.13|993.37|989.37|27
1620088470000|2021-05-04 00:34:30|993.48|989.48|994.27|990.27|995.07|991.07|993.02|989.02|26
1620088480000|2021-05-04 00:34:40|993.69|989.69|992.31|988.31|993.84|989.84|992.31|988.31|25
1620088490000|2021-05-04 00:34:50|992.27|988.27|993.53|989.53|993.55|989.55|992.15|988.15|27
1620088500000|2021-05-04 00:35:00|993.49|989.49|995.2|991.2|995.2|991.2|993.49|989.49|25
1620088510000|2021-05-04 00:35:10|995.19|991.19|994.62|990.62|995.52|991.52|994.57|990.57|22
1620088520000|2021-05-04 00:35:20|994.63|990.63|993.56|989.56|994.91|990.91|993.56|989.56|22
1620088530000|2021-05-04 00:35:30|993.66|989.66|994.07|990.07|994.07|990.07|992.65|988.65|28
1620088540000|2021-05-04 00:35:40|994.08|990.08|993.89|989.89|994.08|990.08|993.36|989.36|27
1620088550000|2021-05-04 00:35:50|994|990|993.8|989.8|994.04|990.04|993.79|989.79|22
1620088560000|2021-05-04 00:36:00|993.63|989.63|993.57|989.57|993.63|989.63|992.98|988.98|24
1620088570000|2021-05-04 00:36:10|993.62|989.62|993.27|989.27|993.92|989.92|992.95|988.95|25
1620088580000|2021-05-04 00:36:20|993.43|989.43|994.57|990.57|994.57|990.57|993.39|989.39|26
1620088590000|2021-05-04 00:36:30|994.52|990.52|994.99|990.99|995.02|991.02|994.46|990.46|23
1620088600000|2021-05-04 00:36:40|995.25|991.25|996.26|992.26|996.36|992.36|995.25|991.25|25
1620088610000|2021-05-04 00:36:50|996.25|992.25|996.54|992.54|996.69|992.69|996.25|992.25|13
1620088620000|2021-05-04 00:37:00|996.09|992.09|996.24|992.24|996.88|992.88|996.09|992.09|24
1620088630000|2021-05-04 00:37:10|996.29|992.29|996.5|992.5|997.03|993.03|995.88|991.88|22
1620088640000|2021-05-04 00:37:20|996.45|992.45|996.49|992.49|996.84|992.84|996.42|992.42|23
1620088650000|2021-05-04 00:37:30|996.45|992.45|996.71|992.71|996.73|992.73|996.35|992.35|18
1620088660000|2021-05-04 00:37:40|996.77|992.77|997.02|993.02|997.19|993.19|996.77|992.77|22
1620088670000|2021-05-04 00:37:50|997.16|993.16|997.59|993.59|997.59|993.59|997.13|993.13|26
1620088680000|2021-05-04 00:38:00|997.71|993.71|998.19|994.19|998.2|994.2|997.63|993.63|21
1620088690000|2021-05-04 00:38:10|998.18|994.18|996.78|992.78|998.18|994.18|996.71|992.71|23
1620088700000|2021-05-04 00:38:20|996.72|992.72|997.76|993.76|997.89|993.89|996.62|992.62|26
1620088710000|2021-05-04 00:38:30|997.74|993.74|997.37|993.37|997.74|993.74|996.87|992.87|26
1620088720000|2021-05-04 00:38:40|997.45|993.45|997.83|993.83|997.85|993.85|997.42|993.42|20
1620088730000|2021-05-04 00:38:50|997.85|993.85|997.43|993.43|997.94|993.94|997.07|993.07|24
1620088740000|2021-05-04 00:39:00|997.28|993.28|997.88|993.88|997.88|993.88|997.28|993.28|22
1620088750000|2021-05-04 00:39:10|997.87|993.87|998.47|994.47|998.84|994.84|997.74|993.74|23
1620088760000|2021-05-04 00:39:20|998.45|994.45|997.1|993.1|998.66|994.66|996.55|992.55|27
1620088770000|2021-05-04 00:39:30|997.16|993.16|998.42|994.42|998.54|994.54|997.15|993.15|25
1620088780000|2021-05-04 00:39:40|998.31|994.31|999.34|995.34|999.34|995.34|998.03|994.03|25
1620088790000|2021-05-04 00:39:50|999.68|995.68|999.42|995.42|999.93|995.93|999.42|995.42|23
1620088800000|2021-05-04 00:40:00|999.7|995.7|1001.01|997.01|1001.01|997.01|999.4|995.4|26
1620088810000|2021-05-04 00:40:10|1000.96|996.96|1000.16|996.16|1001.25|997.25|1000.16|996.16|25
1620088820000|2021-05-04 00:40:20|1000.18|996.18|1000.63|996.63|1000.63|996.63|999.97|995.97|25
1620088830000|2021-05-04 00:40:30|1000.47|996.47|999.95|995.95|1000.54|996.54|999.86|995.86|24
1620088840000|2021-05-04 00:40:40|999.79|995.79|997.69|993.69|999.79|995.79|997.4|993.4|25
1620088850000|2021-05-04 00:40:50|997.95|993.95|997.43|993.43|998.17|994.17|997.17|993.17|28
1620088860000|2021-05-04 00:41:00|997.18|993.18|996.58|992.58|997.63|993.63|996.52|992.52|25
1620088870000|2021-05-04 00:41:10|996.47|992.47|996.92|992.92|997.32|993.32|996.36|992.36|22
1620088880000|2021-05-04 00:41:20|996.97|992.97|997.03|993.03|997.4|993.4|996.96|992.96|24
1620088890000|2021-05-04 00:41:30|997.02|993.02|997.67|993.67|997.67|993.67|997|993|22
1620088900000|2021-05-04 00:41:40|997.68|993.68|996.31|992.31|997.69|993.69|996.31|992.31|26
1620088910000|2021-05-04 00:41:50|996.35|992.35|996.72|992.72|996.88|992.88|996.24|992.24|24
1620088920000|2021-05-04 00:42:00|996.86|992.86|997.62|993.62|997.62|993.62|996.32|992.32|22
1620088930000|2021-05-04 00:42:10|997.78|993.78|999.27|995.27|999.27|995.27|997.78|993.78|27
1620088940000|2021-05-04 00:42:20|999.44|995.44|999.8|995.8|999.91|995.91|999.04|995.04|27
1620088950000|2021-05-04 00:42:30|999.78|995.78|1000.11|996.11|1000.15|996.15|999.43|995.43|27
1620088960000|2021-05-04 00:42:40|1000.16|996.16|999.14|995.14|1000.2|996.2|998.92|994.92|24
1620088970000|2021-05-04 00:42:50|998.94|994.94|998.16|994.16|998.94|994.94|997.82|993.82|25
1620088980000|2021-05-04 00:43:00|998.32|994.32|996.83|992.83|998.39|994.39|996.83|992.83|25
1620088990000|2021-05-04 00:43:10|996.86|992.86|996.94|992.94|997.48|993.48|996.77|992.77|22
1620089000000|2021-05-04 00:43:20|996.96|992.96|997.09|993.09|997.47|993.47|996.94|992.94|25
1620089010000|2021-05-04 00:43:30|997.11|993.11|997.36|993.36|997.36|993.36|997.03|993.03|13
1620089020000|2021-05-04 00:43:40|997.42|993.42|997.34|993.34|997.43|993.43|996.9|992.9|22
1620089030000|2021-05-04 00:43:50|997.37|993.37|996.99|992.99|997.37|993.37|996.99|992.99|18
1620089040000|2021-05-04 00:44:00|996.79|992.79|996.35|992.35|996.79|992.79|996.35|992.35|23
1620089050000|2021-05-04 00:44:10|996.31|992.31|995.5|991.5|997.05|993.05|995.47|991.47|26
1620089060000|2021-05-04 00:44:20|995.57|991.57|996.23|992.23|996.23|992.23|995.57|991.57|23
1620089070000|2021-05-04 00:44:30|996.25|992.25|996.78|992.78|996.79|992.79|996.09|992.09|27
1620089080000|2021-05-04 00:44:40|996.86|992.86|996.85|992.85|997.08|993.08|996.76|992.76|23
1620089090000|2021-05-04 00:44:50|996.84|992.84|996.39|992.39|996.84|992.84|995.98|991.98|26
1620089100000|2021-05-04 00:45:00|996.41|992.41|997.88|993.88|997.88|993.88|996.35|992.35|26
1620089110000|2021-05-04 00:45:10|997.87|993.87|998.4|994.4|998.42|994.42|997.87|993.87|24
1620089120000|2021-05-04 00:45:20|998.33|994.33|999.33|995.33|999.33|995.33|998.33|994.33|21
1620089130000|2021-05-04 00:45:30|999.52|995.52|999.78|995.78|1000.25|996.25|999.52|995.52|26
1620089140000|2021-05-04 00:45:40|999.56|995.56|999.54|995.54|999.56|995.56|998.94|994.94|20
1620089150000|2021-05-04 00:45:50|999.55|995.55|998.47|994.47|999.56|995.56|998.44|994.44|28
1620089160000|2021-05-04 00:46:00|998.45|994.45|999.2|995.2|999.2|995.2|998.27|994.27|23
1620089170000|2021-05-04 00:46:10|999.55|995.55|999.35|995.35|999.8|995.8|999.3|995.3|23
1620089180000|2021-05-04 00:46:20|999.11|995.11|997.82|993.82|999.19|995.19|997.82|993.82|25
1620089190000|2021-05-04 00:46:30|997.68|993.68|997.11|993.11|997.68|993.68|996.66|992.66|27
1620089200000|2021-05-04 00:46:40|997|993|997.28|993.28|997.34|993.34|996.75|992.75|25
1620089210000|2021-05-04 00:46:50|997.3|993.3|997.02|993.02|997.3|993.3|996.58|992.58|21
1620089220000|2021-05-04 00:47:00|996.72|992.72|995.9|991.9|996.72|992.72|995.84|991.84|24
1620089230000|2021-05-04 00:47:10|996.1|992.1|995.66|991.66|996.14|992.14|995.66|991.66|20
1620089240000|2021-05-04 00:47:20|995.67|991.67|997.17|993.17|997.35|993.35|995.67|991.67|23
1620089250000|2021-05-04 00:47:30|996.95|992.95|996.21|992.21|996.95|992.95|996.17|992.17|25
1620089260000|2021-05-04 00:47:40|996.26|992.26|995.95|991.95|996.48|992.48|995.95|991.95|19
1620089270000|2021-05-04 00:47:50|995.94|991.94|996.28|992.28|996.39|992.39|995.7|991.7|28
1620089280000|2021-05-04 00:48:00|996.27|992.27|995.41|991.41|996.27|992.27|995.32|991.32|24
1620089290000|2021-05-04 00:48:10|995.43|991.43|995.29|991.29|995.53|991.53|995.29|991.29|22
1620089300000|2021-05-04 00:48:20|995.23|991.23|994.79|990.79|995.23|991.23|994.67|990.67|18
1620089310000|2021-05-04 00:48:30|994.76|990.76|994.9|990.9|995.24|991.24|994.66|990.66|25
1620089320000|2021-05-04 00:48:40|994.91|990.91|994.64|990.64|994.91|990.91|994.4|990.4|21
1620089330000|2021-05-04 00:48:50|994.61|990.61|994.15|990.15|994.64|990.64|994.11|990.11|16
1620089340000|2021-05-04 00:49:00|994.13|990.13|994.13|990.13|994.28|990.28|994.11|990.11|11
1620089350000|2021-05-04 00:49:10|994.15|990.15|992.74|988.74|994.16|990.16|992.72|988.72|27
1620089360000|2021-05-04 00:49:20|992.75|988.75|993.11|989.11|993.21|989.21|992.75|988.75|23
1620089370000|2021-05-04 00:49:30|993.1|989.1|993.22|989.22|993.27|989.27|992.94|988.94|21
1620089380000|2021-05-04 00:49:40|993.33|989.33|992.64|988.64|993.5|989.5|992.64|988.64|25
1620089390000|2021-05-04 00:49:50|992.56|988.56|991.28|987.28|992.56|988.56|991.28|987.28|25
1620089400000|2021-05-04 00:50:00|991.26|987.26|990.17|986.17|991.26|987.26|988.38|984.38|25
1620089410000|2021-05-04 00:50:10|990.18|986.18|989.17|985.17|990.18|986.18|988.69|984.69|25
1620089420000|2021-05-04 00:50:20|988.96|984.96|987.4|983.4|988.96|984.96|987.35|983.35|23
1620089430000|2021-05-04 00:50:30|987.45|983.45|984.68|980.68|987.45|983.45|984.68|980.68|27
1620089440000|2021-05-04 00:50:40|984.51|980.51|983.35|979.35|984.51|980.51|983.18|979.18|27
1620089450000|2021-05-04 00:50:50|983.36|979.36|983.31|979.31|983.75|979.75|983.15|979.15|26
1620089460000|2021-05-04 00:51:00|983.19|979.19|982.66|978.66|983.4|979.4|982.39|978.39|25
1620089470000|2021-05-04 00:51:10|982.47|978.47|976.71|972.71|982.64|978.64|976.55|972.55|28
1620089480000|2021-05-04 00:51:20|976.28|972.28|974.48|970.48|976.28|972.28|974.48|970.48|29
1620089490000|2021-05-04 00:51:30|974.29|970.29|970.77|966.77|974.29|970.29|970.77|966.77|26
1620089500000|2021-05-04 00:51:40|970.43|966.43|964.68|960.68|970.43|966.43|964.68|960.68|25
1620089510000|2021-05-04 00:51:50|964.73|960.73|959.88|955.88|964.73|960.73|959.88|955.88|24
1620089520000|2021-05-04 00:52:00|961.08|957.08|960.22|956.22|961.64|957.64|960.22|956.22|25
1620089530000|2021-05-04 00:52:10|960|956|959.68|955.68|960.05|956.05|959.6|955.6|19
1620089540000|2021-05-04 00:52:20|960.04|956.04|957.87|953.87|960.04|956.04|957.58|953.58|25
1620089550000|2021-05-04 00:52:30|957.92|953.92|958.82|954.82|958.87|954.87|957.53|953.53|28
1620089560000|2021-05-04 00:52:40|958.42|954.42|957.89|953.89|959.01|955.01|957.77|953.77|27
1620089570000|2021-05-04 00:52:50|958.13|954.13|958.35|954.35|958.35|954.35|957.6|953.6|17
1620089580000|2021-05-04 00:53:00|958.09|954.09|962.63|958.63|962.63|958.63|958.09|954.09|26
1620089590000|2021-05-04 00:53:10|963.09|959.09|964.48|960.48|965.06|961.06|963.09|959.09|16
1620089600000|2021-05-04 00:53:20|964.26|960.26|965.07|961.07|965.86|961.86|962.97|958.97|25
1620089610000|2021-05-04 00:53:30|965.61|961.61|965.28|961.28|967.59|963.59|965|961|20
1620089620000|2021-05-04 00:53:40|965.04|961.04|963.86|959.86|965.27|961.27|963.42|959.42|17
1620089630000|2021-05-04 00:53:50|963.87|959.87|966.37|962.37|966.61|962.61|963.87|959.87|19
1620089640000|2021-05-04 00:54:00|966.35|962.35|966.85|962.85|967.01|963.01|965.67|961.67|16
1620089650000|2021-05-04 00:54:10|967.09|963.09|968.99|964.99|968.99|964.99|967.09|963.09|13
1620089660000|2021-05-04 00:54:20|969.12|965.12|968.04|964.04|969.12|965.12|967.38|963.38|19
1620089670000|2021-05-04 00:54:30|967.94|963.94|966.82|962.82|968.72|964.72|966.5|962.5|18
1620089680000|2021-05-04 00:54:40|966.85|962.85|967.29|963.29|967.57|963.57|966.85|962.85|11
1620089690000|2021-05-04 00:54:50|967.16|963.16|966.66|962.66|967.23|963.23|965.9|961.9|12
1620089700000|2021-05-04 00:55:00|967.22|963.22|967.05|963.05|967.22|963.22|966.8|962.8|16
1620089710000|2021-05-04 00:55:10|967.41|963.41|966.6|962.6|968.3|964.3|966.16|962.16|17
1620089720000|2021-05-04 00:55:20|966.98|962.98|967.55|963.55|968.05|964.05|966.75|962.75|17
1620089730000|2021-05-04 00:55:30|967.8|963.8|969.29|965.29|969.29|965.29|967.78|963.78|15
1620089740000|2021-05-04 00:55:40|969.27|965.27|969.76|965.76|969.76|965.76|969.27|965.27|5
1620089750000|2021-05-04 00:55:50|969.69|965.69|968.54|964.54|969.69|965.69|968.35|964.35|9
1620089760000|2021-05-04 00:56:00|968.46|964.46|964.7|960.7|968.46|964.46|964.7|960.7|16
1620089770000|2021-05-04 00:56:10|964.64|960.64|959.38|955.38|964.64|960.64|959.06|955.06|14
1620089780000|2021-05-04 00:56:20|959.52|955.52|963.21|959.21|963.21|959.21|959.24|955.24|16
1620089790000|2021-05-04 00:56:30|963.19|959.19|957.09|953.09|963.19|959.19|957.06|953.06|19
1620089800000|2021-05-04 00:56:40|956.85|952.85|952.14|948.14|956.85|952.85|951.65|947.65|24
1620089810000|2021-05-04 00:56:50|951.41|947.41|943.77|939.77|951.41|947.41|943.77|939.77|23
1620089820000|2021-05-04 00:57:00|943.75|939.75|943.67|939.67|944.22|940.22|943.19|939.19|18
1620089830000|2021-05-04 00:57:10|943.52|939.52|943.5|939.5|943.82|939.82|942.44|938.44|10
1620089840000|2021-05-04 00:57:20|943.31|939.31|945.48|941.48|945.48|941.48|943.31|939.31|17
1620089850000|2021-05-04 00:57:30|945.39|941.39|947.16|943.16|947.96|943.96|945.39|941.39|21
1620089860000|2021-05-04 00:57:40|947.15|943.15|944.7|940.7|947.71|943.71|943.93|939.93|18
1620089870000|2021-05-04 00:57:50|945.36|941.36|946.15|942.15|946.15|942.15|944.71|940.71|13
1620089880000|2021-05-04 00:58:00|946.59|942.59|948.46|944.46|948.46|944.46|946.59|942.59|15
1620089890000|2021-05-04 00:58:10|948.31|944.31|946.5|942.5|948.41|944.41|943.83|939.83|24
1620089900000|2021-05-04 00:58:20|947.14|943.14|949.63|945.63|949.63|945.63|947.14|943.14|15
1620089910000|2021-05-04 00:58:30|949.62|945.62|950.63|946.63|950.63|946.63|949.62|945.62|11
1620089920000|2021-05-04 00:58:40|950.64|946.64|946.73|942.73|950.87|946.87|946.72|942.72|16
1620089930000|2021-05-04 00:58:50|947.68|943.68|949.87|945.87|949.87|945.87|946.91|942.91|17
1620089940000|2021-05-04 00:59:00|950.02|946.02|952.35|948.35|952.35|948.35|950.02|946.02|13
1620089950000|2021-05-04 00:59:10|952.34|948.34|954.08|950.08|954.08|950.08|952.21|948.21|11
1620089960000|2021-05-04 00:59:20|954.1|950.1|956.25|952.25|956.26|952.26|954.1|950.1|17
1620089970000|2021-05-04 00:59:30|954.15|950.15|952.77|948.77|955.51|951.51|952.3|948.3|16
1620089980000|2021-05-04 00:59:40|952.79|948.79|957.82|953.82|957.82|953.82|952.79|948.79|21
1620089990000|2021-05-04 00:59:50|958.3|954.3|956.27|952.27|958.53|954.53|956.15|952.15|11
1620090000000|2021-05-04 01:00:00|956.34|952.34|951.52|947.52|956.45|952.45|951.52|947.52|23
1620090010000|2021-05-04 01:00:10|951.76|947.76|953.61|949.61|954.18|950.18|950.56|946.56|21
1620090020000|2021-05-04 01:00:20|953.68|949.68|957.61|953.61|957.61|953.61|953.68|949.68|19
1620090030000|2021-05-04 01:00:30|957.46|953.46|959.88|955.88|960.08|956.08|956.49|952.49|18
1620090040000|2021-05-04 01:00:40|959.62|955.62|957.91|953.91|959.62|955.62|957.81|953.81|11
1620090050000|2021-05-04 01:00:50|958.11|954.11|961.21|957.21|961.21|957.21|958.11|954.11|8
1620090060000|2021-05-04 01:01:00|961.7|957.7|960.22|956.22|961.7|957.7|960.22|956.22|5
1620090070000|2021-05-04 01:01:10|960.27|956.27|962.9|958.9|962.9|958.9|960.27|956.27|16
1620090080000|2021-05-04 01:01:20|963.54|959.54|963.23|959.23|964.55|960.55|962.84|958.84|16
1620090090000|2021-05-04 01:01:30|963.22|959.22|963.06|959.06|963.5|959.5|962.41|958.41|19
1620090100000|2021-05-04 01:01:40|962.9|958.9|962.52|958.52|964.26|960.26|962.52|958.52|23
1620090110000|2021-05-04 01:01:50|962.29|958.29|962.63|958.63|962.63|958.63|961.75|957.75|28
1620090120000|2021-05-04 01:02:00|962.71|958.71|962.19|958.19|963.12|959.12|962.19|958.19|25
1620090130000|2021-05-04 01:02:10|962.14|958.14|960.11|956.11|962.14|958.14|960.11|956.11|26
1620090140000|2021-05-04 01:02:20|959.95|955.95|960.86|956.86|961.03|957.03|959.16|955.16|22
1620090150000|2021-05-04 01:02:30|960.65|956.65|962.3|958.3|962.3|958.3|959.5|955.5|23
1620090160000|2021-05-04 01:02:40|962.31|958.31|964.44|960.44|964.44|960.44|962.31|958.31|22
1620090170000|2021-05-04 01:02:50|964.34|960.34|964.14|960.14|964.37|960.37|963.71|959.71|14
1620090180000|2021-05-04 01:03:00|964.15|960.15|961.68|957.68|964.15|960.15|960.7|956.7|21
1620090190000|2021-05-04 01:03:10|961.71|957.71|960.91|956.91|961.75|957.75|960.79|956.79|23
1620090200000|2021-05-04 01:03:20|960.92|956.92|962.54|958.54|962.54|958.54|960.92|956.92|14
1620090210000|2021-05-04 01:03:30|962.75|958.75|964.01|960.01|964.01|960.01|962.75|958.75|6
1620090220000|2021-05-04 01:03:40|963.94|959.94|963.76|959.76|963.94|959.94|962.9|958.9|11
1620090230000|2021-05-04 01:03:50|963.53|959.53|964.01|960.01|964.08|960.08|963.53|959.53|22
1620090240000|2021-05-04 01:04:00|964.1|960.1|963.28|959.28|964.11|960.11|963.28|959.28|16
1620090250000|2021-05-04 01:04:10|963.24|959.24|963.37|959.37|963.37|959.37|962.44|958.44|28
1620090260000|2021-05-04 01:04:20|963.44|959.44|962.42|958.42|963.67|959.67|962.25|958.25|23
1620090270000|2021-05-04 01:04:30|962.4|958.4|961.56|957.56|962.42|958.42|961.31|957.31|27
1620090280000|2021-05-04 01:04:40|961.65|957.65|964.41|960.41|964.41|960.41|961.65|957.65|25
1620090290000|2021-05-04 01:04:50|964.43|960.43|964.49|960.49|964.49|960.49|963.85|959.85|17
1620090300000|2021-05-04 01:05:00|964.48|960.48|960.68|956.68|964.48|960.48|960.64|956.64|24
1620090310000|2021-05-04 01:05:10|960.49|956.49|961.35|957.35|961.35|957.35|960.17|956.17|13
1620090320000|2021-05-04 01:05:20|961.59|957.59|962.26|958.26|962.9|958.9|961.59|957.59|17
1620090330000|2021-05-04 01:05:30|962.25|958.25|962.1|958.1|962.25|958.25|960.19|956.19|24
1620090340000|2021-05-04 01:05:40|962.25|958.25|961.06|957.06|963.21|959.21|961.06|957.06|23
1620090350000|2021-05-04 01:05:50|961.05|957.05|959.78|955.78|961.1|957.1|958.58|954.58|22
1620090360000|2021-05-04 01:06:00|960.05|956.05|955.99|951.99|960.05|956.05|955.98|951.98|21
1620090370000|2021-05-04 01:06:10|955.97|951.97|960.5|956.5|960.5|956.5|955.79|951.79|17
1620090380000|2021-05-04 01:06:20|960.37|956.37|961.45|957.45|961.52|957.52|959.52|955.52|24
1620090390000|2021-05-04 01:06:30|961.47|957.47|962.7|958.7|962.71|958.71|961.47|957.47|19
1620090400000|2021-05-04 01:06:40|962.72|958.72|959.21|955.21|962.73|958.73|959.13|955.13|20
1620090410000|2021-05-04 01:06:50|959.24|955.24|959.2|955.2|959.66|955.66|958.55|954.55|17
1620090420000|2021-05-04 01:07:00|959.21|955.21|959.77|955.77|959.92|955.92|958.61|954.61|25
1620090430000|2021-05-04 01:07:10|959.75|955.75|960.97|956.97|961.36|957.36|959.62|955.62|26
1620090440000|2021-05-04 01:07:20|961.06|957.06|962.06|958.06|962.07|958.07|960.86|956.86|25
1620090450000|2021-05-04 01:07:30|962.24|958.24|961.41|957.41|962.24|958.24|961.33|957.33|23
1620090460000|2021-05-04 01:07:40|961.3|957.3|961.17|957.17|961.68|957.68|961.16|957.16|24
1620090470000|2021-05-04 01:07:50|961.09|957.09|960.36|956.36|961.09|957.09|959.79|955.79|21
1620090480000|2021-05-04 01:08:00|960.31|956.31|961|957|961.25|957.25|960.31|956.31|19
1620090490000|2021-05-04 01:08:10|961.02|957.02|960.75|956.75|961.72|957.72|960.75|956.75|22
1620090500000|2021-05-04 01:08:20|960.69|956.69|959.85|955.85|961.2|957.2|959.85|955.85|24
1620090510000|2021-05-04 01:08:30|959.93|955.93|961.17|957.17|961.17|957.17|959.93|955.93|23
1620090520000|2021-05-04 01:08:40|961.15|957.15|961.66|957.66|961.74|957.74|961.15|957.15|20
1620090530000|2021-05-04 01:08:50|961.7|957.7|961.58|957.58|961.7|957.7|960.8|956.8|20
1620090540000|2021-05-04 01:09:00|961.81|957.81|960.67|956.67|961.81|957.81|960.65|956.65|22
1620090550000|2021-05-04 01:09:10|960.66|956.66|960.1|956.1|960.68|956.68|960.1|956.1|23
1620090560000|2021-05-04 01:09:20|960.11|956.11|959.84|955.84|960.79|956.79|959.84|955.84|14
1620090570000|2021-05-04 01:09:30|960.7|956.7|961.03|957.03|961.03|957.03|960.54|956.54|12
1620090580000|2021-05-04 01:09:40|961.21|957.21|962|958|962|958|961.21|957.21|6
1620090600000|2021-05-04 01:10:00|962.01|958.01|962.01|958.01|962.01|958.01|962.01|958.01|1
1620090610000|2021-05-04 01:10:10|962.02|958.02|962.41|958.41|962.41|958.41|962.02|958.02|12
1620090620000|2021-05-04 01:10:20|962.46|958.46|962.92|958.92|963.07|959.07|961.84|957.84|13
1620090630000|2021-05-04 01:10:30|962.95|958.95|962.6|958.6|962.95|958.95|962.18|958.18|17
1620090640000|2021-05-04 01:10:40|961.84|957.84|961.36|957.36|962.5|958.5|961.32|957.32|22
1620090650000|2021-05-04 01:10:50|961.39|957.39|961.96|957.96|961.96|957.96|961.39|957.39|13
1620090660000|2021-05-04 01:11:00|961.98|957.98|962.95|958.95|962.95|958.95|961.98|957.98|8
1620090670000|2021-05-04 01:11:10|962.96|958.96|964.52|960.52|964.53|960.53|962.96|958.96|19
1620090680000|2021-05-04 01:11:20|964.59|960.59|964.41|960.41|964.69|960.69|964.41|960.41|15
1620090690000|2021-05-04 01:11:30|964.22|960.22|964.33|960.33|964.33|960.33|963.92|959.92|16
1620090700000|2021-05-04 01:11:40|964.36|960.36|964.45|960.45|964.45|960.45|964.19|960.19|10
1620090710000|2021-05-04 01:11:50|964.53|960.53|964.64|960.64|964.64|960.64|964.21|960.21|13
1620090720000|2021-05-04 01:12:00|964.66|960.66|963.89|959.89|964.66|960.66|963.77|959.77|14
1620090730000|2021-05-04 01:12:10|963.91|959.91|962.2|958.2|963.91|959.91|962.1|958.1|16
1620090740000|2021-05-04 01:12:20|962.22|958.22|962.83|958.83|963.2|959.2|962.22|958.22|11
1620090750000|2021-05-04 01:12:30|962.81|958.81|962.42|958.42|962.81|958.81|962.13|958.13|11
1620090760000|2021-05-04 01:12:40|962.7|958.7|963.03|959.03|963.69|959.69|962.7|958.7|18
1620090770000|2021-05-04 01:12:50|963.15|959.15|963.22|959.22|963.22|959.22|963.15|959.15|7
1620090780000|2021-05-04 01:13:00|963.24|959.24|963.47|959.47|963.47|959.47|963.24|959.24|3
1620090790000|2021-05-04 01:13:10|963.49|959.49|963.62|959.62|963.62|959.62|963.49|959.49|6
1620090800000|2021-05-04 01:13:20|963.64|959.64|963.84|959.84|963.84|959.84|963.64|959.64|8
1620090810000|2021-05-04 01:13:30|964.27|960.27|964.47|960.47|964.47|960.47|964.2|960.2|12
1620090820000|2021-05-04 01:13:40|964.27|960.27|961.5|957.5|964.27|960.27|961.5|957.5|14
1620090830000|2021-05-04 01:13:50|961.46|957.46|961.55|957.55|962.56|958.56|961.46|957.46|21
1620090840000|2021-05-04 01:14:00|961.59|957.59|962.07|958.07|962.07|958.07|961.45|957.45|12
1620090850000|2021-05-04 01:14:10|962.09|958.09|961.5|957.5|963.43|959.43|961.5|957.5|17
1620090860000|2021-05-04 01:14:20|961.51|957.51|961.4|957.4|961.51|957.51|961.3|957.3|10
1620090870000|2021-05-04 01:14:30|961.39|957.39|961.41|957.41|961.41|957.41|961.25|957.25|8
1620090880000|2021-05-04 01:14:40|961.48|957.48|962.33|958.33|962.55|958.55|961.48|957.48|22
1620090890000|2021-05-04 01:14:50|962.36|958.36|964.32|960.32|964.32|960.32|962.36|958.36|19
1620090900000|2021-05-04 01:15:00|964.34|960.34|964.37|960.37|964.39|960.39|963.73|959.73|18
1620090910000|2021-05-04 01:15:10|964.54|960.54|964.7|960.7|964.98|960.98|964.54|960.54|13
1620090920000|2021-05-04 01:15:20|964.73|960.73|964.61|960.61|964.93|960.93|964.61|960.61|19
1620090930000|2021-05-04 01:15:30|964.63|960.63|965.19|961.19|965.19|961.19|964.63|960.63|11
1620090940000|2021-05-04 01:15:40|965.15|961.15|965.78|961.78|965.78|961.78|965.15|961.15|15
1620090950000|2021-05-04 01:15:50|965.82|961.82|966.55|962.55|966.55|962.55|965.82|961.82|18
1620090960000|2021-05-04 01:16:00|966.57|962.57|967.49|963.49|967.49|963.49|966.57|962.57|15
1620090970000|2021-05-04 01:16:10|967.42|963.42|967.05|963.05|967.43|963.43|966.96|962.96|16
1620090980000|2021-05-04 01:16:20|967.28|963.28|967.94|963.94|967.94|963.94|967.28|963.28|20
1620090990000|2021-05-04 01:16:30|967.93|963.93|967.74|963.74|967.93|963.93|967.66|963.66|23
1620091000000|2021-05-04 01:16:40|967.63|963.63|968.2|964.2|968.33|964.33|967.47|963.47|23
1620091010000|2021-05-04 01:16:50|968.27|964.27|968.22|964.22|968.57|964.57|968.1|964.1|25
1620091020000|2021-05-04 01:17:00|968.16|964.16|967.98|963.98|968.59|964.59|967.98|963.98|25
1620091030000|2021-05-04 01:17:10|967.87|963.87|968.32|964.32|968.32|964.32|967.77|963.77|21
1620091040000|2021-05-04 01:17:20|968.3|964.3|968.44|964.44|968.5|964.5|968.23|964.23|24
1620091050000|2021-05-04 01:17:30|968.41|964.41|968.36|964.36|968.81|964.81|968.2|964.2|23
1620091060000|2021-05-04 01:17:40|968.35|964.35|969.26|965.26|969.26|965.26|968.35|964.35|21
1620091070000|2021-05-04 01:17:50|969.27|965.27|969.12|965.12|969.49|965.49|968.71|964.71|21
1620091080000|2021-05-04 01:18:00|968.77|964.77|969.81|965.81|970.75|966.75|968.68|964.68|16
1620091090000|2021-05-04 01:18:10|969.94|965.94|971.4|967.4|971.48|967.48|969.94|965.94|16
1620091100000|2021-05-04 01:18:20|971.61|967.61|971.02|967.02|971.61|967.61|970.76|966.76|21
1620091110000|2021-05-04 01:18:30|970.78|966.78|971.04|967.04|971.04|967.04|970.3|966.3|15
1620091120000|2021-05-04 01:18:40|971.14|967.14|970.44|966.44|971.47|967.47|970.3|966.3|13
1620091130000|2021-05-04 01:18:50|971.35|967.35|971.1|967.1|971.77|967.77|970.3|966.3|20
1620091140000|2021-05-04 01:19:00|971.22|967.22|971.94|967.94|971.94|967.94|971.22|967.22|20
1620091150000|2021-05-04 01:19:10|971.93|967.93|972.01|968.01|972.15|968.15|971.84|967.84|11
1620091160000|2021-05-04 01:19:20|972.02|968.02|972.25|968.25|972.33|968.33|971.89|967.89|22
1620091170000|2021-05-04 01:19:30|972.2|968.2|972.68|968.68|973.09|969.09|972.2|968.2|17
1620091180000|2021-05-04 01:19:40|972.7|968.7|973.22|969.22|973.42|969.42|972.64|968.64|14
1620091190000|2021-05-04 01:19:50|973.25|969.25|973.07|969.07|973.65|969.65|973.07|969.07|24
1620091200000|2021-05-04 01:20:00|973.08|969.08|973.37|969.37|973.42|969.42|973.07|969.07|19
1620091210000|2021-05-04 01:20:10|973.36|969.36|973.09|969.09|973.43|969.43|973.06|969.06|20
1620091220000|2021-05-04 01:20:20|973.11|969.11|972.53|968.53|973.11|969.11|972.44|968.44|20
1620091230000|2021-05-04 01:20:30|972.17|968.17|972.18|968.18|972.72|968.72|971.76|967.76|26
1620091240000|2021-05-04 01:20:40|972.32|968.32|972.02|968.02|972.76|968.76|971.99|967.99|16
1620091250000|2021-05-04 01:20:50|972.07|968.07|971.37|967.37|972.09|968.09|971.31|967.31|13
1620091260000|2021-05-04 01:21:00|971.31|967.31|969.9|965.9|971.31|967.31|969.55|965.55|19
1620091270000|2021-05-04 01:21:10|969.92|965.92|972.15|968.15|972.15|968.15|969.7|965.7|25
1620091280000|2021-05-04 01:21:20|972.14|968.14|973.68|969.68|973.68|969.68|972.09|968.09|22
1620091290000|2021-05-04 01:21:30|974.03|970.03|974.51|970.51|974.56|970.56|973.85|969.85|28
1620091300000|2021-05-04 01:21:40|974.43|970.43|974.43|970.43|974.44|970.44|973.83|969.83|13
1620091310000|2021-05-04 01:21:50|974.57|970.57|974.61|970.61|974.82|970.82|974.06|970.06|17
1620091320000|2021-05-04 01:22:00|974.57|970.57|973.25|969.25|974.68|970.68|973.25|969.25|23
1620091330000|2021-05-04 01:22:10|973.14|969.14|973.14|969.14|973.14|969.14|973.14|969.14|1
1620091340000|2021-05-04 01:22:20|973.25|969.25|973.25|969.25|973.25|969.25|973.24|969.24|3
1620091350000|2021-05-04 01:22:30|973.34|969.34|973.34|969.34|973.93|969.93|973.34|969.34|11
1620091360000|2021-05-04 01:22:40|973.41|969.41|973.34|969.34|973.62|969.62|973.34|969.34|4
1620091370000|2021-05-04 01:22:50|973.21|969.21|973.57|969.57|973.66|969.66|973.21|969.21|12
1620091380000|2021-05-04 01:23:00|973.56|969.56|972.6|968.6|973.56|969.56|972.48|968.48|21
1620091390000|2021-05-04 01:23:10|972.62|968.62|973.25|969.25|973.27|969.27|972.54|968.54|14
1620091400000|2021-05-04 01:23:20|973.34|969.34|973.41|969.41|973.42|969.42|973.34|969.34|17
1620091410000|2021-05-04 01:23:30|973.54|969.54|973.84|969.84|973.84|969.84|973.54|969.54|15
1620091420000|2021-05-04 01:23:40|973.77|969.77|973.94|969.94|974.06|970.06|973.77|969.77|16
1620091430000|2021-05-04 01:23:50|973.93|969.93|973.02|969.02|973.93|969.93|973.02|969.02|12
1620091440000|2021-05-04 01:24:00|972.87|968.87|972.66|968.66|972.87|968.87|972.63|968.63|10
1620091450000|2021-05-04 01:24:10|972.58|968.58|972.5|968.5|972.66|968.66|972.37|968.37|12
1620091460000|2021-05-04 01:24:20|972.39|968.39|972.76|968.76|972.88|968.88|972.39|968.39|10
1620091470000|2021-05-04 01:24:30|972.75|968.75|972.37|968.37|972.75|968.75|972.27|968.27|15
1620091480000|2021-05-04 01:24:40|972.39|968.39|972.92|968.92|972.92|968.92|972.39|968.39|9
1620091490000|2021-05-04 01:24:50|972.95|968.95|972.66|968.66|972.95|968.95|972.45|968.45|7
1620091500000|2021-05-04 01:25:00|972.6|968.6|971.52|967.52|972.6|968.6|971.52|967.52|16
1620091510000|2021-05-04 01:25:10|970.96|966.96|970.56|966.56|970.96|966.96|969.81|965.81|10
1620091520000|2021-05-04 01:25:20|970.71|966.71|971.86|967.86|971.86|967.86|970.71|966.71|16
1620091530000|2021-05-04 01:25:30|971.84|967.84|972.94|968.94|972.94|968.94|971.49|967.49|20
1620091540000|2021-05-04 01:25:40|972.84|968.84|972.17|968.17|972.94|968.94|972.17|968.17|16
1620091550000|2021-05-04 01:25:50|972.19|968.19|972.47|968.47|972.47|968.47|972.19|968.19|9
1620091560000|2021-05-04 01:26:00|972.53|968.53|971.28|967.28|972.58|968.58|971.28|967.28|14
1620091570000|2021-05-04 01:26:10|971.19|967.19|971.56|967.56|971.56|967.56|970.93|966.93|8
1620091580000|2021-05-04 01:26:20|971.64|967.64|970.22|966.22|971.71|967.71|970.22|966.22|18
1620091590000|2021-05-04 01:26:30|969.91|965.91|969.43|965.43|969.91|965.91|969.15|965.15|14
1620091600000|2021-05-04 01:26:40|969.55|965.55|969.85|965.85|970.5|966.5|969.55|965.55|11
1620091610000|2021-05-04 01:26:50|969.41|965.41|971.37|967.37|971.56|967.56|969.15|965.15|18
1620091620000|2021-05-04 01:27:00|971.38|967.38|970.19|966.19|971.38|967.38|970.19|966.19|18
1620091630000|2021-05-04 01:27:10|970.16|966.16|969.55|965.55|970.16|966.16|969.55|965.55|14
1620091640000|2021-05-04 01:27:20|969.49|965.49|969.04|965.04|969.49|965.49|968.82|964.82|16
1620091650000|2021-05-04 01:27:30|968.86|964.86|968.01|964.01|968.86|964.86|967.56|963.56|20
1620091660000|2021-05-04 01:27:40|967.99|963.99|967.35|963.35|967.99|963.99|965.6|961.6|25
1620091670000|2021-05-04 01:27:50|967.16|963.16|966.75|962.75|967.97|963.97|966.74|962.74|23
1620091680000|2021-05-04 01:28:00|966.5|962.5|967.11|963.11|967.18|963.18|966.08|962.08|9
1620091690000|2021-05-04 01:28:10|966.97|962.97|968.27|964.27|968.27|964.27|966.9|962.9|21
1620091700000|2021-05-04 01:28:20|968.29|964.29|969.36|965.36|969.36|965.36|967.81|963.81|23
1620091710000|2021-05-04 01:28:30|969.48|965.48|970|966|970.19|966.19|968.95|964.95|20
1620091720000|2021-05-04 01:28:40|969.92|965.92|968.19|964.19|969.92|965.92|967.78|963.78|24
1620091730000|2021-05-04 01:28:50|968.47|964.47|969.78|965.78|969.88|965.88|968.07|964.07|23
1620091740000|2021-05-04 01:29:00|969.73|965.73|968.98|964.98|969.81|965.81|968.98|964.98|17
1620091750000|2021-05-04 01:29:10|969.07|965.07|971.51|967.51|971.77|967.77|968.89|964.89|26
1620091760000|2021-05-04 01:29:20|971.34|967.34|971.72|967.72|971.72|967.72|971.21|967.21|15
1620091770000|2021-05-04 01:29:30|971.74|967.74|970.32|966.32|971.74|967.74|970.17|966.17|20
1620091780000|2021-05-04 01:29:40|970.44|966.44|970.42|966.42|970.98|966.98|970.42|966.42|18
1620091790000|2021-05-04 01:29:50|970.34|966.34|969.34|965.34|970.34|966.34|969.25|965.25|9
1620091800000|2021-05-04 01:30:00|969.26|965.26|968.04|964.04|969.26|965.26|967.38|963.38|20
1620091810000|2021-05-04 01:30:10|967.96|963.96|966.7|962.7|967.96|963.96|966.68|962.68|13
1620091820000|2021-05-04 01:30:20|966.78|962.78|965.58|961.58|967.63|963.63|965.58|961.58|20
1620091830000|2021-05-04 01:30:30|965.56|961.56|964.66|960.66|965.56|961.56|964.66|960.66|8
1620091840000|2021-05-04 01:30:40|964.68|960.68|965.09|961.09|965.32|961.32|964.66|960.66|17
1620091850000|2021-05-04 01:30:50|965.16|961.16|965.74|961.74|965.74|961.74|964.75|960.75|13
1620091860000|2021-05-04 01:31:00|965.89|961.89|965.16|961.16|966.38|962.38|965.16|961.16|25
1620091870000|2021-05-04 01:31:10|965.42|961.42|966.08|962.08|966.08|962.08|965.37|961.37|13
1620091880000|2021-05-04 01:31:20|966.28|962.28|967.61|963.61|967.84|963.84|966.28|962.28|20
1620091890000|2021-05-04 01:31:30|967.67|963.67|970.14|966.14|970.24|966.24|967.67|963.67|23
1620091900000|2021-05-04 01:31:40|969.96|965.96|969.71|965.71|970.46|966.46|969.32|965.32|21
1620091910000|2021-05-04 01:31:50|969.61|965.61|968.98|964.98|969.61|965.61|968.47|964.47|21
1620091920000|2021-05-04 01:32:00|969|965|969.57|965.57|970.19|966.19|968.98|964.98|19
1620091930000|2021-05-04 01:32:10|969.59|965.59|970.88|966.88|970.88|966.88|969.43|965.43|23
1620091940000|2021-05-04 01:32:20|970.98|966.98|970.99|966.99|971.36|967.36|970.67|966.67|15
1620091950000|2021-05-04 01:32:30|971.02|967.02|970.98|966.98|971.58|967.58|970.98|966.98|14
1620091960000|2021-05-04 01:32:40|971|967|971.1|967.1|971.47|967.47|971|967|19
1620091970000|2021-05-04 01:32:50|971.06|967.06|971.27|967.27|971.82|967.82|971.05|967.05|22
1620091980000|2021-05-04 01:33:00|971.29|967.29|971.42|967.42|971.51|967.51|971.06|967.06|18
1620091990000|2021-05-04 01:33:10|971.39|967.39|972.77|968.77|972.77|968.77|971.29|967.29|20
1620092000000|2021-05-04 01:33:20|972.95|968.95|974.02|970.02|974.02|970.02|972.95|968.95|7
1620092010000|2021-05-04 01:33:30|973.84|969.84|975.12|971.12|975.12|971.12|973.84|969.84|5
1620092020000|2021-05-04 01:33:40|974.86|970.86|974.66|970.66|974.92|970.92|974.64|970.64|7
1620092030000|2021-05-04 01:33:50|974.68|970.68|972.78|968.78|974.71|970.71|972.71|968.71|14
1620092040000|2021-05-04 01:34:00|972.67|968.67|970.7|966.7|972.67|968.67|970.7|966.7|15
1620092050000|2021-05-04 01:34:10|970.57|966.57|971.52|967.52|972.23|968.23|970.14|966.14|25
1620092060000|2021-05-04 01:34:20|971.45|967.45|972.64|968.64|973.76|969.76|971.45|967.45|25
1620092070000|2021-05-04 01:34:30|972.46|968.46|971.51|967.51|972.46|968.46|970.68|966.68|22
1620092080000|2021-05-04 01:34:40|971.93|967.93|971.98|967.98|972.2|968.2|971.11|967.11|24
1620092090000|2021-05-04 01:34:50|971.19|967.19|971.64|967.64|972.42|968.42|971.19|967.19|25
1620092100000|2021-05-04 01:35:00|971.66|967.66|971.35|967.35|971.73|967.73|971.21|967.21|23
1620092110000|2021-05-04 01:35:10|971.75|967.75|971.12|967.12|972.63|968.63|971.11|967.11|24
1620092120000|2021-05-04 01:35:20|971.08|967.08|971.53|967.53|971.98|967.98|970.97|966.97|21
1620092130000|2021-05-04 01:35:30|971.52|967.52|971.89|967.89|971.89|967.89|970.88|966.88|18
1620092140000|2021-05-04 01:35:40|971.83|967.83|972.35|968.35|972.58|968.58|971.67|967.67|22
1620092150000|2021-05-04 01:35:50|972.13|968.13|972.1|968.1|972.13|968.13|971.51|967.51|26
1620092160000|2021-05-04 01:36:00|972.19|968.19|971.07|967.07|972.19|968.19|971.07|967.07|13
1620092170000|2021-05-04 01:36:10|971.1|967.1|969.1|965.1|971.1|967.1|969.08|965.08|27
1620092180000|2021-05-04 01:36:20|969.19|965.19|971.05|967.05|971.05|967.05|969.03|965.03|17
1620092190000|2021-05-04 01:36:30|971.24|967.24|969.13|965.13|971.56|967.56|969.13|965.13|26
1620092200000|2021-05-04 01:36:40|968.93|964.93|969.05|965.05|969.22|965.22|968.66|964.66|19
1620092210000|2021-05-04 01:36:50|968.89|964.89|968.78|964.78|969.24|965.24|968.64|964.64|23
1620092220000|2021-05-04 01:37:00|968.81|964.81|970.09|966.09|970.24|966.24|968.81|964.81|17
1620092230000|2021-05-04 01:37:10|970.04|966.04|969.52|965.52|970.09|966.09|968.96|964.96|16
1620092240000|2021-05-04 01:37:20|969.61|965.61|971.06|967.06|971.57|967.57|969.61|965.61|26
1620092250000|2021-05-04 01:37:30|971.08|967.08|970.72|966.72|971.27|967.27|970.53|966.53|17
1620092260000|2021-05-04 01:37:40|970.73|966.73|970.82|966.82|971.42|967.42|970.73|966.73|23
1620092270000|2021-05-04 01:37:50|970.8|966.8|969.38|965.38|970.8|966.8|969.38|965.38|26
1620092280000|2021-05-04 01:38:00|969.41|965.41|969.85|965.85|970.18|966.18|969.3|965.3|24
1620092290000|2021-05-04 01:38:10|969.83|965.83|970.52|966.52|970.65|966.65|969.81|965.81|21
1620092300000|2021-05-04 01:38:20|970.35|966.35|969.13|965.13|970.35|966.35|968.9|964.9|19
1620092310000|2021-05-04 01:38:30|969.12|965.12|968.54|964.54|969.12|965.12|968.48|964.48|17
1620092320000|2021-05-04 01:38:40|968.61|964.61|969.04|965.04|969.82|965.82|968.61|964.61|24
1620092330000|2021-05-04 01:38:50|969.01|965.01|968.32|964.32|969.01|965.01|968.32|964.32|11
1620092340000|2021-05-04 01:39:00|968.3|964.3|968.05|964.05|968.3|964.3|967.48|963.48|18
1620092350000|2021-05-04 01:39:10|968|964|968|964|968.7|964.7|967.72|963.72|25
1620092360000|2021-05-04 01:39:20|968.03|964.03|968.41|964.41|968.58|964.58|968.01|964.01|23
1620092370000|2021-05-04 01:39:30|968.43|964.43|968.62|964.62|968.71|964.71|967.93|963.93|23
1620092380000|2021-05-04 01:39:40|968.52|964.52|968.64|964.64|968.72|964.72|968.5|964.5|12
1620092390000|2021-05-04 01:39:50|968.62|964.62|970.21|966.21|970.32|966.32|968.6|964.6|22
1620092400000|2021-05-04 01:40:00|970.22|966.22|969.21|965.21|970.22|966.22|968.95|964.95|24
1620092410000|2021-05-04 01:40:10|969.19|965.19|968.66|964.66|969.23|965.23|968.36|964.36|17
1620092420000|2021-05-04 01:40:20|968.71|964.71|967.81|963.81|968.74|964.74|967.81|963.81|17
1620092430000|2021-05-04 01:40:30|967.88|963.88|967.86|963.86|967.88|963.88|967.84|963.84|6
1620092440000|2021-05-04 01:40:40|967.87|963.87|967.77|963.77|967.88|963.88|967.77|963.77|9
1620092450000|2021-05-04 01:40:50|967.7|963.7|967.09|963.09|967.7|963.7|967.09|963.09|14
1620092460000|2021-05-04 01:41:00|967.05|963.05|967.39|963.39|967.41|963.41|966.23|962.23|18
1620092470000|2021-05-04 01:41:10|967.48|963.48|966.33|962.33|968.02|964.02|966.06|962.06|26
1620092480000|2021-05-04 01:41:20|966.75|962.75|967.56|963.56|967.56|963.56|966.57|962.57|23
1620092490000|2021-05-04 01:41:30|967.26|963.26|966.89|962.89|967.26|963.26|966.81|962.81|18
1620092500000|2021-05-04 01:41:40|966.8|962.8|968.05|964.05|968.05|964.05|966.8|962.8|16
1620092510000|2021-05-04 01:41:50|968.09|964.09|969.75|965.75|969.75|965.75|968.09|964.09|21
1620092520000|2021-05-04 01:42:00|969.85|965.85|970.83|966.83|971.56|967.56|969.75|965.75|24
1620092530000|2021-05-04 01:42:10|970.64|966.64|971.75|967.75|971.75|967.75|970.64|966.64|20
1620092540000|2021-05-04 01:42:20|971.73|967.73|971.19|967.19|971.73|967.73|971.08|967.08|18
1620092550000|2021-05-04 01:42:30|971.17|967.17|971.49|967.49|971.73|967.73|971.12|967.12|17
1620092560000|2021-05-04 01:42:40|971.37|967.37|970.27|966.27|971.37|967.37|970.27|966.27|22
1620092570000|2021-05-04 01:42:50|970.54|966.54|970.75|966.75|971.13|967.13|970.54|966.54|18
1620092580000|2021-05-04 01:43:00|970.64|966.64|970|966|970.64|966.64|969.38|965.38|13
1620092590000|2021-05-04 01:43:10|970.23|966.23|971.03|967.03|971.05|967.05|969.76|965.76|17
1620092600000|2021-05-04 01:43:20|970.92|966.92|970.55|966.55|970.92|966.92|969.99|965.99|18
1620092610000|2021-05-04 01:43:30|970.58|966.58|970.08|966.08|970.6|966.6|970.03|966.03|10
1620092620000|2021-05-04 01:43:40|970.01|966.01|970.59|966.59|970.59|966.59|969.91|965.91|14
1620092630000|2021-05-04 01:43:50|970.61|966.61|970.76|966.76|970.87|966.87|970.43|966.43|14
1620092640000|2021-05-04 01:44:00|970.78|966.78|969.63|965.63|970.78|966.78|969.63|965.63|15
1620092650000|2021-05-04 01:44:10|969.19|965.19|969.13|965.13|969.19|965.19|968.38|964.38|21
1620092660000|2021-05-04 01:44:20|969.12|965.12|969.91|965.91|969.98|965.98|969.07|965.07|24
1620092670000|2021-05-04 01:44:30|969.54|965.54|968.7|964.7|969.54|965.54|968.64|964.64|17
1620092680000|2021-05-04 01:44:40|968.52|964.52|968.92|964.92|968.95|964.95|968.52|964.52|13
1620092690000|2021-05-04 01:44:50|968.89|964.89|967.96|963.96|968.97|964.97|967.86|963.86|16
1620092700000|2021-05-04 01:45:00|967.91|963.91|967.78|963.78|967.94|963.94|967.02|963.02|22
1620092710000|2021-05-04 01:45:10|968.04|964.04|968.36|964.36|968.51|964.51|967.5|963.5|20
1620092720000|2021-05-04 01:45:20|968.22|964.22|968.69|964.69|969.35|965.35|968.22|964.22|20
1620092730000|2021-05-04 01:45:30|968.66|964.66|970.3|966.3|970.94|966.94|968.64|964.64|20
1620092740000|2021-05-04 01:45:40|970.2|966.2|971.26|967.26|971.26|967.26|970.18|966.18|22
1620092750000|2021-05-04 01:45:50|971.29|967.29|971.98|967.98|971.98|967.98|971.29|967.29|13
1620092760000|2021-05-04 01:46:00|972.19|968.19|971.88|967.88|972.3|968.3|971.88|967.88|19
1620092770000|2021-05-04 01:46:10|971.9|967.9|971.17|967.17|971.91|967.91|971|967|26
1620092780000|2021-05-04 01:46:20|971.25|967.25|971.97|967.97|971.97|967.97|971.25|967.25|19
1620092790000|2021-05-04 01:46:30|972.08|968.08|972.23|968.23|972.53|968.53|971.91|967.91|19
1620092800000|2021-05-04 01:46:40|972.21|968.21|971.41|967.41|972.21|968.21|971.39|967.39|14
1620092810000|2021-05-04 01:46:50|971.08|967.08|970.77|966.77|971.08|967.08|970.76|966.76|5
1620092820000|2021-05-04 01:47:00|970.88|966.88|970.58|966.58|970.88|966.88|970.57|966.57|7
1620092830000|2021-05-04 01:47:10|969.46|965.46|969.94|965.94|970.49|966.49|969.44|965.44|21
1620092840000|2021-05-04 01:47:20|969.73|965.73|970.33|966.33|970.34|966.34|969.64|965.64|24
1620092850000|2021-05-04 01:47:30|970.32|966.32|969.96|965.96|970.4|966.4|969.96|965.96|17
1620092860000|2021-05-04 01:47:40|969.97|965.97|970.23|966.23|970.62|966.62|969.82|965.82|26
1620092870000|2021-05-04 01:47:50|970.09|966.09|969.58|965.58|970.15|966.15|969.41|965.41|24
1620092880000|2021-05-04 01:48:00|969.56|965.56|969.43|965.43|969.56|965.56|969.38|965.38|23
1620092890000|2021-05-04 01:48:10|969.5|965.5|970.38|966.38|970.56|966.56|969.5|965.5|24
1620092900000|2021-05-04 01:48:20|970.31|966.31|971.52|967.52|971.52|967.52|970.31|966.31|26
1620092910000|2021-05-04 01:48:30|971.78|967.78|971.37|967.37|971.82|967.82|971.31|967.31|25
1620092920000|2021-05-04 01:48:40|971.39|967.39|971.64|967.64|971.66|967.66|970.67|966.67|27
1620092930000|2021-05-04 01:48:50|971.62|967.62|971.34|967.34|971.62|967.62|971.34|967.34|19
1620092940000|2021-05-04 01:49:00|971.25|967.25|971.08|967.08|971.25|967.25|970.79|966.79|27
1620092950000|2021-05-04 01:49:10|971.23|967.23|972.94|968.94|973|969|971.23|967.23|24
1620092960000|2021-05-04 01:49:20|973.02|969.02|972.31|968.31|973.38|969.38|972.31|968.31|26
1620092970000|2021-05-04 01:49:30|972.32|968.32|973.29|969.29|973.32|969.32|972.32|968.32|21
1620092980000|2021-05-04 01:49:40|973.25|969.25|973.39|969.39|973.73|969.73|973.25|969.25|20
1620092990000|2021-05-04 01:49:50|973.38|969.38|972.78|968.78|973.38|969.38|972.11|968.11|26
1620093000000|2021-05-04 01:50:00|972.77|968.77|972.61|968.61|972.87|968.87|972.15|968.15|25
1620093010000|2021-05-04 01:50:10|972.59|968.59|972.84|968.84|973.21|969.21|972.41|968.41|26
1620093020000|2021-05-04 01:50:20|972.9|968.9|972.77|968.77|973.32|969.32|972.77|968.77|24
1620093030000|2021-05-04 01:50:30|972.81|968.81|972.82|968.82|973.12|969.12|972.66|968.66|28
1620093040000|2021-05-04 01:50:40|972.79|968.79|973.34|969.34|973.46|969.46|972.67|968.67|27
1620093050000|2021-05-04 01:50:50|973.36|969.36|973.09|969.09|973.37|969.37|973.03|969.03|17
1620093060000|2021-05-04 01:51:00|973.1|969.1|973.2|969.2|973.29|969.29|973.05|969.05|21
1620093070000|2021-05-04 01:51:10|973.13|969.13|973.78|969.78|973.85|969.85|973.13|969.13|23
1620093080000|2021-05-04 01:51:20|973.77|969.77|973.1|969.1|973.77|969.77|973.1|969.1|24
1620093090000|2021-05-04 01:51:30|972.76|968.76|972.8|968.8|972.84|968.84|972.71|968.71|24
1620093100000|2021-05-04 01:51:40|972.73|968.73|972.06|968.06|972.81|968.81|972.06|968.06|19
1620093110000|2021-05-04 01:51:50|972.02|968.02|972.16|968.16|972.47|968.47|971.95|967.95|27
1620093120000|2021-05-04 01:52:00|972.14|968.14|972.43|968.43|972.43|968.43|972.05|968.05|27
1620093130000|2021-05-04 01:52:10|972.45|968.45|973.1|969.1|973.24|969.24|972.45|968.45|21
1620093140000|2021-05-04 01:52:20|973.08|969.08|973.82|969.82|973.94|969.94|972.95|968.95|26
1620093150000|2021-05-04 01:52:30|973.71|969.71|973.96|969.96|973.97|969.97|973.57|969.57|24
1620093160000|2021-05-04 01:52:40|973.95|969.95|973.9|969.9|974.02|970.02|973.9|969.9|16
1620093170000|2021-05-04 01:52:50|973.93|969.93|973.87|969.87|973.93|969.93|973.58|969.58|23
1620093180000|2021-05-04 01:53:00|973.86|969.86|973.68|969.68|973.89|969.89|973.68|969.68|17
1620093190000|2021-05-04 01:53:10|973.69|969.69|973.66|969.66|973.74|969.74|973.59|969.59|5
1620093200000|2021-05-04 01:53:20|973.74|969.74|973.5|969.5|974.01|970.01|973.5|969.5|24
1620093210000|2021-05-04 01:53:30|973.2|969.2|972.64|968.64|973.2|969.2|972.28|968.28|23
1620093220000|2021-05-04 01:53:40|972.66|968.66|972.82|968.82|973.17|969.17|972.58|968.58|25
1620093230000|2021-05-04 01:53:50|972.85|968.85|973.06|969.06|973.7|969.7|972.8|968.8|24
1620093240000|2021-05-04 01:54:00|972.93|968.93|973.98|969.98|974.04|970.04|972.87|968.87|24
1620093250000|2021-05-04 01:54:10|973.93|969.93|974.26|970.26|974.26|970.26|973.89|969.89|24
1620093260000|2021-05-04 01:54:20|974.27|970.27|974.04|970.04|974.3|970.3|973.75|969.75|25
1620093270000|2021-05-04 01:54:30|974.06|970.06|974.18|970.18|974.3|970.3|973.91|969.91|23
1620093280000|2021-05-04 01:54:40|974.26|970.26|974.59|970.59|974.59|970.59|974.13|970.13|25
1620093290000|2021-05-04 01:54:50|974.61|970.61|975.23|971.23|975.6|971.6|974.6|970.6|21
1620093300000|2021-05-04 01:55:00|975.25|971.25|974.81|970.81|975.64|971.64|974.57|970.57|27
1620093310000|2021-05-04 01:55:10|974.73|970.73|974.16|970.16|974.96|970.96|974.16|970.16|28
1620093320000|2021-05-04 01:55:20|974.07|970.07|974.18|970.18|974.47|970.47|974.01|970.01|23
1620093330000|2021-05-04 01:55:30|974.16|970.16|974.67|970.67|974.86|970.86|974.16|970.16|29
1620093340000|2021-05-04 01:55:40|974.65|970.65|974.32|970.32|975.02|971.02|974.25|970.25|23
1620093350000|2021-05-04 01:55:50|974.45|970.45|974.02|970.02|974.69|970.69|974.01|970.01|25
1620093360000|2021-05-04 01:56:00|974.03|970.03|974.12|970.12|974.3|970.3|974.03|970.03|19
1620093370000|2021-05-04 01:56:10|974.23|970.23|973.07|969.07|974.23|970.23|973.07|969.07|27
1620093380000|2021-05-04 01:56:20|972.98|968.98|972.99|968.99|973.7|969.7|972.93|968.93|25
1620093390000|2021-05-04 01:56:30|973.02|969.02|973.47|969.47|973.49|969.49|972.62|968.62|27
1620093400000|2021-05-04 01:56:40|973.43|969.43|972.94|968.94|973.5|969.5|972.94|968.94|26
1620093410000|2021-05-04 01:56:50|972.88|968.88|972.57|968.57|973.02|969.02|971.87|967.87|23
1620093420000|2021-05-04 01:57:00|972.62|968.62|972.82|968.82|973.02|969.02|972.49|968.49|24
1620093430000|2021-05-04 01:57:10|973|969|971.93|967.93|973|969|971.93|967.93|23
1620093440000|2021-05-04 01:57:20|971.77|967.77|972.32|968.32|972.95|968.95|971.77|967.77|27
1620093450000|2021-05-04 01:57:30|972.31|968.31|972.18|968.18|972.4|968.4|971.69|967.69|25
1620093460000|2021-05-04 01:57:40|971.58|967.58|972.04|968.04|972.53|968.53|971.58|967.58|27
1620093470000|2021-05-04 01:57:50|971.97|967.97|971.81|967.81|971.97|967.97|971.38|967.38|22
1620093480000|2021-05-04 01:58:00|971.84|967.84|971.31|967.31|971.94|967.94|971.31|967.31|25
1620093490000|2021-05-04 01:58:10|971.28|967.28|971.68|967.68|971.68|967.68|971.28|967.28|23
1620093500000|2021-05-04 01:58:20|971.73|967.73|972.29|968.29|972.58|968.58|971.73|967.73|24
1620093510000|2021-05-04 01:58:30|972.11|968.11|971.94|967.94|972.33|968.33|971.78|967.78|26
1620093520000|2021-05-04 01:58:40|971.93|967.93|971.76|967.76|971.95|967.95|971.62|967.62|23
1620093530000|2021-05-04 01:58:50|971.75|967.75|971.46|967.46|971.83|967.83|971.4|967.4|15
1620093540000|2021-05-04 01:59:00|971.5|967.5|971.69|967.69|971.76|967.76|971.5|967.5|12
1620093550000|2021-05-04 01:59:10|971.67|967.67|971.68|967.68|971.8|967.8|971.51|967.51|20
1620093560000|2021-05-04 01:59:20|971.7|967.7|970.07|966.07|971.7|967.7|970.04|966.04|23
1620093570000|2021-05-04 01:59:30|970.08|966.08|970.4|966.4|970.53|966.53|969.99|965.99|21
1620093580000|2021-05-04 01:59:40|970.37|966.37|969.81|965.81|970.37|966.37|969.81|965.81|22
1620093590000|2021-05-04 01:59:50|969.82|965.82|970.09|966.09|970.09|966.09|969.77|965.77|27
1620093600000|2021-05-04 02:00:00|969.99|965.99|969.46|965.46|969.99|965.99|969.38|965.38|25
1620093610000|2021-05-04 02:00:10|969.43|965.43|969.16|965.16|969.48|965.48|969.02|965.02|24
1620093620000|2021-05-04 02:00:20|969.17|965.17|969.06|965.06|969.19|965.19|969.04|965.04|17
1620093630000|2021-05-04 02:00:30|968.99|964.99|969.22|965.22|969.25|965.25|968.51|964.51|27
1620093640000|2021-05-04 02:00:40|969.13|965.13|969.51|965.51|969.9|965.9|969.09|965.09|27
1620093650000|2021-05-04 02:00:50|969.8|965.8|970.49|966.49|970.54|966.54|969.8|965.8|26
1620093660000|2021-05-04 02:01:00|970.5|966.5|971.17|967.17|971.17|967.17|970.5|966.5|27
1620093670000|2021-05-04 02:01:10|971.12|967.12|971.47|967.47|971.63|967.63|971.12|967.12|24
1620093680000|2021-05-04 02:01:20|971.67|967.67|972.22|968.22|972.53|968.53|971.67|967.67|28
1620093690000|2021-05-04 02:01:30|972.29|968.29|972.86|968.86|972.87|968.87|972.06|968.06|25
1620093700000|2021-05-04 02:01:40|972.78|968.78|972.15|968.15|972.83|968.83|971.7|967.7|24
1620093710000|2021-05-04 02:01:50|972.1|968.1|971.29|967.29|972.19|968.19|971.29|967.29|25
1620093720000|2021-05-04 02:02:00|971.32|967.32|971.12|967.12|971.4|967.4|971.12|967.12|18
1620093730000|2021-05-04 02:02:10|971.15|967.15|971.83|967.83|971.83|967.83|971.15|967.15|20
1620093740000|2021-05-04 02:02:20|971.84|967.84|971.45|967.45|972.09|968.09|971.1|967.1|26
1620093750000|2021-05-04 02:02:30|971.46|967.46|971.66|967.66|971.66|967.66|971.25|967.25|20
1620093760000|2021-05-04 02:02:40|971.67|967.67|971.62|967.62|971.69|967.69|971.59|967.59|21
1620093770000|2021-05-04 02:02:50|971.64|967.64|972.11|968.11|972.13|968.13|971.61|967.61|8
1620093780000|2021-05-04 02:03:00|972.12|968.12|971.21|967.21|972.12|968.12|971.16|967.16|18
1620093790000|2021-05-04 02:03:10|971.22|967.22|972.26|968.26|972.26|968.26|971.22|967.22|17
1620093800000|2021-05-04 02:03:20|972.5|968.5|972.45|968.45|972.73|968.73|972.45|968.45|23
1620093810000|2021-05-04 02:03:30|972.34|968.34|971.77|967.77|972.34|968.34|970.9|966.9|25
1620093820000|2021-05-04 02:03:40|971.75|967.75|972.19|968.19|972.45|968.45|971.15|967.15|28
1620093830000|2021-05-04 02:03:50|972.15|968.15|972.51|968.51|972.51|968.51|971.96|967.96|27
1620093840000|2021-05-04 02:04:00|972.55|968.55|972.65|968.65|972.68|968.68|972.53|968.53|22
1620093850000|2021-05-04 02:04:10|972.55|968.55|972.24|968.24|972.55|968.55|971.91|967.91|28
1620093860000|2021-05-04 02:04:20|972.27|968.27|972.43|968.43|972.48|968.48|972.27|968.27|16
1620093870000|2021-05-04 02:04:30|972.44|968.44|972.04|968.04|972.63|968.63|972.02|968.02|20
1620093880000|2021-05-04 02:04:40|972.02|968.02|972.5|968.5|972.56|968.56|972.02|968.02|23
1620093890000|2021-05-04 02:04:50|972.52|968.52|972.07|968.07|972.52|968.52|972.07|968.07|12
1620093900000|2021-05-04 02:05:00|972|968|973.06|969.06|973.09|969.09|971.86|967.86|23
1620093910000|2021-05-04 02:05:10|973.11|969.11|973.49|969.49|973.49|969.49|973.1|969.1|19
1620093920000|2021-05-04 02:05:20|973.5|969.5|973.86|969.86|973.86|969.86|973.27|969.27|21
1620093930000|2021-05-04 02:05:30|973.97|969.97|974.69|970.69|974.69|970.69|973.96|969.96|23
1620093940000|2021-05-04 02:05:40|974.68|970.68|974.13|970.13|974.69|970.69|974.13|970.13|27
1620093950000|2021-05-04 02:05:50|974.35|970.35|974.35|970.35|974.37|970.37|974.08|970.08|24
1620093960000|2021-05-04 02:06:00|974.41|970.41|974.7|970.7|974.9|970.9|974.39|970.39|20
1620093970000|2021-05-04 02:06:10|974.63|970.63|974.41|970.41|974.71|970.71|974.39|970.39|18
1620093980000|2021-05-04 02:06:20|974.68|970.68|974.73|970.73|974.84|970.84|974.4|970.4|26
1620093990000|2021-05-04 02:06:30|974.86|970.86|974.79|970.79|974.96|970.96|974.43|970.43|25
1620094000000|2021-05-04 02:06:40|974.8|970.8|973.9|969.9|974.8|970.8|973.9|969.9|24
1620094010000|2021-05-04 02:06:50|973.88|969.88|973.93|969.93|974.04|970.04|973.76|969.76|23
1620094020000|2021-05-04 02:07:00|974|970|974.27|970.27|974.3|970.3|973.98|969.98|21
1620094030000|2021-05-04 02:07:10|974.25|970.25|973.64|969.64|974.27|970.27|973.64|969.64|25
1620094040000|2021-05-04 02:07:20|973.72|969.72|973.13|969.13|973.75|969.75|972.1|968.1|26
1620094050000|2021-05-04 02:07:30|973.14|969.14|973.64|969.64|973.69|969.69|973.14|969.14|24
1620094060000|2021-05-04 02:07:40|973.59|969.59|972.87|968.87|973.59|969.59|972.71|968.71|27
1620094070000|2021-05-04 02:07:50|972.96|968.96|973.56|969.56|973.56|969.56|972.96|968.96|19
1620094080000|2021-05-04 02:08:00|973.58|969.58|973.65|969.65|973.65|969.65|973.34|969.34|23
1620094090000|2021-05-04 02:08:10|973.62|969.62|973.5|969.5|973.74|969.74|973.46|969.46|26
1620094100000|2021-05-04 02:08:20|973.53|969.53|973.81|969.81|973.93|969.93|973.52|969.52|20
1620094110000|2021-05-04 02:08:30|973.8|969.8|974.59|970.59|974.59|970.59|973.73|969.73|23
1620094120000|2021-05-04 02:08:40|974.47|970.47|974.31|970.31|974.47|970.47|973.51|969.51|27
1620094130000|2021-05-04 02:08:50|974.33|970.33|973.68|969.68|974.33|970.33|973.5|969.5|25
1620094140000|2021-05-04 02:09:00|973.6|969.6|972.59|968.59|973.6|969.6|972.59|968.59|25
1620094150000|2021-05-04 02:09:10|972.54|968.54|972.54|968.54|972.84|968.84|972.52|968.52|24
1620094160000|2021-05-04 02:09:20|972.59|968.59|972.72|968.72|972.72|968.72|972.4|968.4|21
1620094170000|2021-05-04 02:09:30|972.92|968.92|972.75|968.75|973.3|969.3|972.48|968.48|22
1620094180000|2021-05-04 02:09:40|972.74|968.74|972.81|968.81|972.82|968.82|972.66|968.66|17
1620094190000|2021-05-04 02:09:50|972.8|968.8|972.79|968.79|972.82|968.82|972.54|968.54|14
1620094200000|2021-05-04 02:10:00|972.78|968.78|972.43|968.43|972.79|968.79|972.11|968.11|23
1620094210000|2021-05-04 02:10:10|972.42|968.42|971.76|967.76|972.5|968.5|971.31|967.31|20
1620094220000|2021-05-04 02:10:20|971.7|967.7|972.01|968.01|972.2|968.2|971.65|967.65|22
1620094230000|2021-05-04 02:10:30|971.99|967.99|971.91|967.91|972.17|968.17|971.91|967.91|23
1620094240000|2021-05-04 02:10:40|971.94|967.94|971.63|967.63|971.95|967.95|971.44|967.44|25
1620094250000|2021-05-04 02:10:50|971.61|967.61|971.86|967.86|971.86|967.86|971.31|967.31|20
1620094260000|2021-05-04 02:11:00|972.05|968.05|971.47|967.47|972.1|968.1|971.44|967.44|24
1620094270000|2021-05-04 02:11:10|971.62|967.62|971.37|967.37|972|968|971.37|967.37|21
1620094280000|2021-05-04 02:11:20|971.28|967.28|971|967|971.28|967.28|970.9|966.9|23
1620094290000|2021-05-04 02:11:30|970.98|966.98|971.15|967.15|971.19|967.19|970.95|966.95|14
1620094300000|2021-05-04 02:11:40|971.04|967.04|970.95|966.95|971.18|967.18|970.9|966.9|16
1620094310000|2021-05-04 02:11:50|970.96|966.96|970.97|966.97|970.99|966.99|970.88|966.88|12
1620094320000|2021-05-04 02:12:00|970.96|966.96|970.91|966.91|970.96|966.96|970.9|966.9|17
1620094330000|2021-05-04 02:12:10|970.88|966.88|970.61|966.61|970.88|966.88|969.99|965.99|23
1620094340000|2021-05-04 02:12:20|970.64|966.64|969.93|965.93|970.64|966.64|969.86|965.86|17
1620094350000|2021-05-04 02:12:30|969.9|965.9|969.95|965.95|970.14|966.14|969.48|965.48|22
1620094360000|2021-05-04 02:12:40|969.88|965.88|969.51|965.51|969.92|965.92|969.46|965.46|16
1620094370000|2021-05-04 02:12:50|969.41|965.41|969.38|965.38|969.59|965.59|969.09|965.09|28
1620094380000|2021-05-04 02:13:00|969.06|965.06|969.52|965.52|969.52|965.52|968.91|964.91|27
1620094390000|2021-05-04 02:13:10|969.5|965.5|970.04|966.04|970.04|966.04|969.47|965.47|26
1620094400000|2021-05-04 02:13:20|970.12|966.12|969.48|965.48|970.17|966.17|969.28|965.28|26
1620094410000|2021-05-04 02:13:30|969.37|965.37|969.5|965.5|969.8|965.8|969.22|965.22|29
1620094420000|2021-05-04 02:13:40|969.56|965.56|971.04|967.04|971.04|967.04|969.56|965.56|24
1620094430000|2021-05-04 02:13:50|971.02|967.02|971.98|967.98|971.98|967.98|971.02|967.02|17
1620094440000|2021-05-04 02:14:00|971.92|967.92|970.58|966.58|971.94|967.94|970.58|966.58|23
1620094450000|2021-05-04 02:14:10|970.56|966.56|970.28|966.28|971.04|967.04|970.28|966.28|24
1620094460000|2021-05-04 02:14:20|970.29|966.29|972.05|968.05|972.15|968.15|970.25|966.25|26
1620094470000|2021-05-04 02:14:30|972.06|968.06|971.33|967.33|972.06|968.06|971.17|967.17|24
1620094480000|2021-05-04 02:14:40|971.55|967.55|970.81|966.81|971.66|967.66|970.79|966.79|25
1620094490000|2021-05-04 02:14:50|970.64|966.64|971.05|967.05|971.17|967.17|970.29|966.29|27
1620094500000|2021-05-04 02:15:00|971.21|967.21|970.24|966.24|971.21|967.21|970.24|966.24|27
1620094510000|2021-05-04 02:15:10|970.31|966.31|970.55|966.55|970.82|966.82|970.22|966.22|27
1620094520000|2021-05-04 02:15:20|970.4|966.4|969.99|965.99|970.76|966.76|969.99|965.99|27
1620094530000|2021-05-04 02:15:30|969.97|965.97|969.3|965.3|970.08|966.08|969.18|965.18|25
1620094540000|2021-05-04 02:15:40|969.33|965.33|969.05|965.05|969.57|965.57|969.04|965.04|24
1620094550000|2021-05-04 02:15:50|969.06|965.06|969.66|965.66|969.66|965.66|969.05|965.05|26
1620094560000|2021-05-04 02:16:00|969.55|965.55|968.5|964.5|969.62|965.62|968.5|964.5|25
1620094570000|2021-05-04 02:16:10|968.52|964.52|968.86|964.86|968.86|964.86|968.5|964.5|24
1620094580000|2021-05-04 02:16:20|968.88|964.88|969.1|965.1|969.24|965.24|968.87|964.87|17
1620094590000|2021-05-04 02:16:30|969.11|965.11|969.07|965.07|969.13|965.13|969|965|18
1620094600000|2021-05-04 02:16:40|969.1|965.1|969.4|965.4|969.4|965.4|968.92|964.92|15
1620094610000|2021-05-04 02:16:50|969.39|965.39|969.51|965.51|969.51|965.51|969.27|965.27|15
1620094620000|2021-05-04 02:17:00|969.48|965.48|969.34|965.34|969.49|965.49|969.34|965.34|22
1620094630000|2021-05-04 02:17:10|969.33|965.33|968.89|964.89|969.33|965.33|968.66|964.66|20
1620094640000|2021-05-04 02:17:20|968.96|964.96|967.94|963.94|968.96|964.96|967.94|963.94|25
1620094650000|2021-05-04 02:17:30|967.93|963.93|968.07|964.07|968.32|964.32|967.85|963.85|18
1620094660000|2021-05-04 02:17:40|968.08|964.08|969.1|965.1|969.1|965.1|968.08|964.08|22
1620094670000|2021-05-04 02:17:50|969.09|965.09|968.89|964.89|969.1|965.1|968.8|964.8|17
1620094680000|2021-05-04 02:18:00|968.86|964.86|968.83|964.83|968.87|964.87|968.78|964.78|18
1620094690000|2021-05-04 02:18:10|968.59|964.59|968.42|964.42|968.7|964.7|968.42|964.42|22
1620094700000|2021-05-04 02:18:20|968.53|964.53|968.75|964.75|968.76|964.76|968.45|964.45|24
1620094710000|2021-05-04 02:18:30|968.73|964.73|967.25|963.25|968.73|964.73|967.25|963.25|23
1620094720000|2021-05-04 02:18:40|967.23|963.23|966.69|962.69|967.37|963.37|966.51|962.51|27
1620094730000|2021-05-04 02:18:50|966.71|962.71|964.96|960.96|966.71|962.71|964.96|960.96|24
1620094740000|2021-05-04 02:19:00|964.81|960.81|963.18|959.18|964.81|960.81|962.99|958.99|23
1620094750000|2021-05-04 02:19:10|963.4|959.4|965|961|965.02|961.02|963.4|959.4|28
1620094760000|2021-05-04 02:19:20|964.95|960.95|965.33|961.33|965.49|961.49|964.37|960.37|25
1620094770000|2021-05-04 02:19:30|965.43|961.43|965.43|961.43|965.57|961.57|964.61|960.61|28
1620094780000|2021-05-04 02:19:40|965.4|961.4|965.28|961.28|965.4|961.4|964.86|960.86|26
1620094790000|2021-05-04 02:19:50|965.3|961.3|964.7|960.7|965.34|961.34|964.57|960.57|25
1620094800000|2021-05-04 02:20:00|964.83|960.83|965.16|961.16|965.17|961.17|964.8|960.8|14
1620094810000|2021-05-04 02:20:10|965.05|961.05|963.59|959.59|965.06|961.06|963.58|959.58|25
1620094820000|2021-05-04 02:20:20|963.49|959.49|963.93|959.93|963.98|959.98|963.14|959.14|24
1620094830000|2021-05-04 02:20:30|963.89|959.89|963.38|959.38|963.89|959.89|963.38|959.38|22
1620094840000|2021-05-04 02:20:40|963.39|959.39|963.26|959.26|963.4|959.4|962.65|958.65|27
1620094850000|2021-05-04 02:20:50|963.2|959.2|963.38|959.38|963.39|959.39|963.2|959.2|19
1620094860000|2021-05-04 02:21:00|963.36|959.36|962.77|958.77|963.69|959.69|962.77|958.77|25
1620094870000|2021-05-04 02:21:10|962.76|958.76|963.55|959.55|963.57|959.57|962.76|958.76|29
1620094880000|2021-05-04 02:21:20|963.32|959.32|962.95|958.95|963.73|959.73|962.8|958.8|26
1620094890000|2021-05-04 02:21:30|962.98|958.98|962.73|958.73|963.09|959.09|962.7|958.7|27
1620094900000|2021-05-04 02:21:40|962.72|958.72|962.96|958.96|963.03|959.03|962.66|958.66|26
1620094910000|2021-05-04 02:21:50|962.74|958.74|962.1|958.1|962.74|958.74|961.85|957.85|26
1620094920000|2021-05-04 02:22:00|962.14|958.14|962.12|958.12|962.27|958.27|961.68|957.68|27
1620094930000|2021-05-04 02:22:10|962.07|958.07|962.29|958.29|962.29|958.29|962.04|958.04|18
1620094940000|2021-05-04 02:22:20|962.24|958.24|962.26|958.26|962.73|958.73|962.2|958.2|25
1620094950000|2021-05-04 02:22:30|962.12|958.12|960.55|956.55|962.12|958.12|960.28|956.28|28
1620094960000|2021-05-04 02:22:40|960.51|956.51|959.25|955.25|960.51|956.51|959.25|955.25|28
1620094970000|2021-05-04 02:22:50|959.28|955.28|959.51|955.51|959.54|955.54|958.78|954.78|26
1620094980000|2021-05-04 02:23:00|959.5|955.5|960.94|956.94|960.97|956.97|959.5|955.5|29
1620094990000|2021-05-04 02:23:10|960.79|956.79|960.7|956.7|960.8|956.8|960.55|956.55|23
1620095000000|2021-05-04 02:23:20|960.69|956.69|961.15|957.15|961.37|957.37|960.55|956.55|27
1620095010000|2021-05-04 02:23:30|961.29|957.29|961.27|957.27|961.38|957.38|961.05|957.05|26
1620095020000|2021-05-04 02:23:40|961.24|957.24|961.19|957.19|961.24|957.24|960.58|956.58|26
1620095030000|2021-05-04 02:23:50|961.24|957.24|961.42|957.42|961.76|957.76|961.09|957.09|27
1620095040000|2021-05-04 02:24:00|961.29|957.29|961.96|957.96|963.05|959.05|961.29|957.29|25
1620095050000|2021-05-04 02:24:10|962.08|958.08|963.54|959.54|963.67|959.67|962.07|958.07|28
1620095060000|2021-05-04 02:24:20|963.55|959.55|964.12|960.12|964.32|960.32|963.23|959.23|27
1620095070000|2021-05-04 02:24:30|964.13|960.13|963|959|964.29|960.29|963|959|26
1620095080000|2021-05-04 02:24:40|962.69|958.69|961.71|957.71|962.69|958.69|961.31|957.31|27
1620095090000|2021-05-04 02:24:50|961.89|957.89|961.73|957.73|961.89|957.89|961.52|957.52|16
1620095100000|2021-05-04 02:25:00|961.92|957.92|961.37|957.37|961.92|957.92|961.31|957.31|21
1620095110000|2021-05-04 02:25:10|961.18|957.18|960.23|956.23|961.18|957.18|960.23|956.23|25
1620095120000|2021-05-04 02:25:20|960.66|956.66|960.14|956.14|960.66|956.66|959.94|955.94|26
1620095130000|2021-05-04 02:25:30|960.22|956.22|960.35|956.35|960.43|956.43|960.11|956.11|21
1620095140000|2021-05-04 02:25:40|960.41|956.41|959.35|955.35|960.72|956.72|959.05|955.05|26
1620095150000|2021-05-04 02:25:50|959.55|955.55|961.53|957.53|961.92|957.92|959.39|955.39|17
1620095160000|2021-05-04 02:26:00|961.25|957.25|961.92|957.92|961.97|957.97|961.25|957.25|10
1620095170000|2021-05-04 02:26:10|961.73|957.73|961.77|957.77|961.77|957.77|961.39|957.39|8
1620095180000|2021-05-04 02:26:20|961.86|957.86|962.23|958.23|962.46|958.46|961.58|957.58|26
1620095190000|2021-05-04 02:26:30|962.34|958.34|962.51|958.51|962.83|958.83|962.27|958.27|25
1620095200000|2021-05-04 02:26:40|962.52|958.52|962.09|958.09|962.52|958.52|961.9|957.9|22
1620095210000|2021-05-04 02:26:50|962.05|958.05|962.26|958.26|962.61|958.61|961.71|957.71|25
1620095220000|2021-05-04 02:27:00|962.39|958.39|962.81|958.81|962.83|958.83|962.33|958.33|25
1620095230000|2021-05-04 02:27:10|962.9|958.9|963.26|959.26|963.26|959.26|962.5|958.5|24
1620095240000|2021-05-04 02:27:20|963.25|959.25|963.17|959.17|963.25|959.25|962.43|958.43|27
1620095250000|2021-05-04 02:27:30|963.22|959.22|963.47|959.47|963.57|959.57|962.66|958.66|25
1620095260000|2021-05-04 02:27:40|963.49|959.49|963.39|959.39|963.49|959.49|963.29|959.29|14
1620095270000|2021-05-04 02:27:50|963.44|959.44|962.77|958.77|963.62|959.62|962.77|958.77|27
1620095280000|2021-05-04 02:28:00|962.78|958.78|963.3|959.3|963.42|959.42|962.78|958.78|23
1620095290000|2021-05-04 02:28:10|963.11|959.11|963.29|959.29|963.32|959.32|963.11|959.11|21
1620095300000|2021-05-04 02:28:20|963.24|959.24|962.02|958.02|963.24|959.24|961.64|957.64|25
1620095310000|2021-05-04 02:28:30|961.96|957.96|962.32|958.32|962.32|958.32|961.83|957.83|29
1620095320000|2021-05-04 02:28:40|962.08|958.08|962.08|958.08|962.34|958.34|961.78|957.78|25
1620095330000|2021-05-04 02:28:50|962.1|958.1|963.16|959.16|963.16|959.16|961.94|957.94|20
1620095340000|2021-05-04 02:29:00|963.15|959.15|962.66|958.66|963.31|959.31|962.45|958.45|24
1620095350000|2021-05-04 02:29:10|962.61|958.61|962.14|958.14|962.73|958.73|962.13|958.13|24
1620095360000|2021-05-04 02:29:20|962.12|958.12|961.9|957.9|962.49|958.49|961.9|957.9|23
1620095370000|2021-05-04 02:29:30|961.58|957.58|962.09|958.09|962.53|958.53|961.58|957.58|22
1620095380000|2021-05-04 02:29:40|962.16|958.16|962.02|958.02|962.57|958.57|962|958|27
1620095390000|2021-05-04 02:29:50|962|958|961.48|957.48|962.04|958.04|961.47|957.47|23
1620095400000|2021-05-04 02:30:00|961.52|957.52|961.55|957.55|961.55|957.55|961|957|26
1620095410000|2021-05-04 02:30:10|961.49|957.49|961.95|957.95|962.61|958.61|961.49|957.49|27
1620095420000|2021-05-04 02:30:20|961.94|957.94|961.85|957.85|962.56|958.56|961.64|957.64|26
1620095430000|2021-05-04 02:30:30|961.82|957.82|962.21|958.21|962.47|958.47|961.65|957.65|27
1620095440000|2021-05-04 02:30:40|962.17|958.17|961.67|957.67|962.22|958.22|961.62|957.62|24
1620095450000|2021-05-04 02:30:50|961.66|957.66|961.78|957.78|961.94|957.94|961.42|957.42|26
1620095460000|2021-05-04 02:31:00|961.82|957.82|963.24|959.24|963.26|959.26|961.82|957.82|26
1620095470000|2021-05-04 02:31:10|963.29|959.29|963.15|959.15|963.4|959.4|962.96|958.96|22
1620095480000|2021-05-04 02:31:20|963.22|959.22|963.31|959.31|963.34|959.34|963.06|959.06|26
1620095490000|2021-05-04 02:31:30|963.3|959.3|963.86|959.86|963.89|959.89|963.25|959.25|26
1620095500000|2021-05-04 02:31:40|963.85|959.85|963.65|959.65|964|960|963.47|959.47|25
1620095510000|2021-05-04 02:31:50|963.71|959.71|964.86|960.86|964.86|960.86|963.71|959.71|26
1620095520000|2021-05-04 02:32:00|964.85|960.85|964.57|960.57|964.97|960.97|964.35|960.35|23
1620095530000|2021-05-04 02:32:10|964.56|960.56|964.49|960.49|964.62|960.62|964.36|960.36|24
1620095540000|2021-05-04 02:32:20|964.57|960.57|963.42|959.42|964.57|960.57|963.42|959.42|27
1620095550000|2021-05-04 02:32:30|963.4|959.4|963.72|959.72|963.72|959.72|962.58|958.58|24
1620095560000|2021-05-04 02:32:40|963.77|959.77|963.16|959.16|964.11|960.11|963.16|959.16|21
1620095570000|2021-05-04 02:32:50|963.17|959.17|963.33|959.33|963.39|959.39|963|959|20
1620095580000|2021-05-04 02:33:00|963.3|959.3|963.18|959.18|963.5|959.5|962.89|958.89|24
1620095590000|2021-05-04 02:33:10|963.24|959.24|963.47|959.47|963.49|959.49|963.24|959.24|21
1620095600000|2021-05-04 02:33:20|963.57|959.57|964.03|960.03|964.21|960.21|963.57|959.57|23
1620095610000|2021-05-04 02:33:30|964.04|960.04|963.92|959.92|964.38|960.38|963.92|959.92|24
1620095620000|2021-05-04 02:33:40|963.91|959.91|965.24|961.24|965.27|961.27|963.91|959.91|25
1620095630000|2021-05-04 02:33:50|965.22|961.22|966.8|962.8|966.8|962.8|965.07|961.07|24
1620095640000|2021-05-04 02:34:00|966.88|962.88|966.34|962.34|966.88|962.88|966.21|962.21|19
1620095650000|2021-05-04 02:34:10|966.29|962.29|966.51|962.51|966.52|962.52|966.05|962.05|24
1620095660000|2021-05-04 02:34:20|966.52|962.52|965.46|961.46|966.52|962.52|965.27|961.27|28
1620095670000|2021-05-04 02:34:30|965.49|961.49|965.41|961.41|965.81|961.81|965.37|961.37|27
1620095680000|2021-05-04 02:34:40|965.48|961.48|965.46|961.46|965.62|961.62|965.08|961.08|28
1620095690000|2021-05-04 02:34:50|965.47|961.47|965.03|961.03|965.47|961.47|964.97|960.97|28
1620095700000|2021-05-04 02:35:00|965.1|961.1|964.44|960.44|965.36|961.36|964.4|960.4|22
1620095710000|2021-05-04 02:35:10|964.46|960.46|965.17|961.17|965.17|961.17|964.46|960.46|25
1620095720000|2021-05-04 02:35:20|965.25|961.25|964.45|960.45|965.35|961.35|964.44|960.44|24
1620095730000|2021-05-04 02:35:30|964.46|960.46|964.54|960.54|964.87|960.87|964.38|960.38|26
1620095740000|2021-05-04 02:35:40|964.59|960.59|964.92|960.92|965.23|961.23|964.51|960.51|27
1620095750000|2021-05-04 02:35:50|964.96|960.96|964.97|960.97|964.98|960.98|964.53|960.53|27
1620095760000|2021-05-04 02:36:00|965.21|961.21|964.93|960.93|965.23|961.23|964.63|960.63|24
1620095770000|2021-05-04 02:36:10|964.74|960.74|964.96|960.96|965.17|961.17|964.61|960.61|27
1620095780000|2021-05-04 02:36:20|964.92|960.92|964.3|960.3|964.92|960.92|964.3|960.3|18
1620095790000|2021-05-04 02:36:30|964.34|960.34|964.34|960.34|964.66|960.66|964.06|960.06|25
1620095800000|2021-05-04 02:36:40|964.44|960.44|964.5|960.5|964.55|960.55|964.05|960.05|21
1620095810000|2021-05-04 02:36:50|964.49|960.49|964.37|960.37|964.61|960.61|963.95|959.95|21
1620095820000|2021-05-04 02:37:00|964.35|960.35|964.33|960.33|964.5|960.5|963.94|959.94|24
1620095830000|2021-05-04 02:37:10|964.45|960.45|964.28|960.28|964.61|960.61|963.99|959.99|25
1620095840000|2021-05-04 02:37:20|964.27|960.27|962.95|958.95|964.47|960.47|962.88|958.88|27
1620095850000|2021-05-04 02:37:30|963.14|959.14|963.34|959.34|963.46|959.46|962.85|958.85|28
1620095860000|2021-05-04 02:37:40|963.12|959.12|963.04|959.04|963.21|959.21|963.04|959.04|23
1620095870000|2021-05-04 02:37:50|962.88|958.88|964.16|960.16|964.16|960.16|962.64|958.64|22
1620095880000|2021-05-04 02:38:00|964.18|960.18|964.71|960.71|965.06|961.06|964.18|960.18|26
1620095890000|2021-05-04 02:38:10|964.79|960.79|963.81|959.81|964.9|960.9|963.81|959.81|23
1620095900000|2021-05-04 02:38:20|963.79|959.79|963.08|959.08|963.79|959.79|963.08|959.08|23
1620095910000|2021-05-04 02:38:30|963.03|959.03|963.51|959.51|963.51|959.51|963.03|959.03|23
1620095920000|2021-05-04 02:38:40|963.5|959.5|963.62|959.62|963.67|959.67|963.5|959.5|25
1620095930000|2021-05-04 02:38:50|963.6|959.6|963.02|959.02|963.6|959.6|962.76|958.76|22
1620095940000|2021-05-04 02:39:00|962.99|958.99|963.13|959.13|963.27|959.27|962.99|958.99|15
1620095950000|2021-05-04 02:39:10|963.12|959.12|962.94|958.94|963.19|959.19|962.94|958.94|24
1620095960000|2021-05-04 02:39:20|962.96|958.96|962.69|958.69|963.18|959.18|962.62|958.62|20
1620095970000|2021-05-04 02:39:30|962.76|958.76|962.83|958.83|962.92|958.92|962.6|958.6|19
1620095980000|2021-05-04 02:39:40|962.85|958.85|962.68|958.68|962.93|958.93|962.63|958.63|19
1620095990000|2021-05-04 02:39:50|962.63|958.63|962.83|958.83|962.86|958.86|962.63|958.63|13
1620096000000|2021-05-04 02:40:00|962.82|958.82|962.89|958.89|962.89|958.89|962.62|958.62|18
1620096010000|2021-05-04 02:40:10|962.97|958.97|962.75|958.75|962.97|958.97|962.74|958.74|20
1620096020000|2021-05-04 02:40:20|962.76|958.76|962.77|958.77|962.79|958.79|962.67|958.67|19
1620096030000|2021-05-04 02:40:30|962.79|958.79|962.33|958.33|962.79|958.79|962.33|958.33|14
1620096040000|2021-05-04 02:40:40|962.32|958.32|961.95|957.95|962.32|958.32|961.83|957.83|27
1620096050000|2021-05-04 02:40:50|961.93|957.93|961.62|957.62|961.93|957.93|961.6|957.6|24
1620096060000|2021-05-04 02:41:00|961.65|957.65|960.98|956.98|961.65|957.65|960.82|956.82|26
1620096070000|2021-05-04 02:41:10|960.9|956.9|960.62|956.62|960.95|956.95|960.61|956.61|25
1620096080000|2021-05-04 02:41:20|960.32|956.32|960.07|956.07|960.48|956.48|960.06|956.06|24
1620096090000|2021-05-04 02:41:30|960.06|956.06|960.29|956.29|960.62|956.62|960.05|956.05|18
1620096100000|2021-05-04 02:41:40|960.4|956.4|960.57|956.57|960.71|956.71|960.4|956.4|21
1620096110000|2021-05-04 02:41:50|960.54|956.54|960.3|956.3|960.62|956.62|960.2|956.2|22
1620096120000|2021-05-04 02:42:00|960.35|956.35|960.39|956.39|960.49|956.49|960.29|956.29|18
1620096130000|2021-05-04 02:42:10|960.46|956.46|961.85|957.85|962.02|958.02|960.46|956.46|20
1620096140000|2021-05-04 02:42:20|962.11|958.11|962.62|958.62|962.71|958.71|961.94|957.94|21
1620096150000|2021-05-04 02:42:30|962.7|958.7|962.42|958.42|962.78|958.78|962.28|958.28|25
1620096160000|2021-05-04 02:42:40|962.4|958.4|961.86|957.86|962.41|958.41|961.81|957.81|22
1620096170000|2021-05-04 02:42:50|961.95|957.95|961.27|957.27|961.95|957.95|961.09|957.09|28
1620096180000|2021-05-04 02:43:00|961.58|957.58|960.88|956.88|961.62|957.62|960.84|956.84|24
1620096190000|2021-05-04 02:43:10|960.99|956.99|960.94|956.94|961.11|957.11|960.79|956.79|27
1620096200000|2021-05-04 02:43:20|961|957|960.62|956.62|961|957|960.47|956.47|20
1620096210000|2021-05-04 02:43:30|960.42|956.42|959.98|955.98|960.42|956.42|959.97|955.97|27
1620096220000|2021-05-04 02:43:40|960.01|956.01|960.33|956.33|960.83|956.83|960.01|956.01|26
1620096230000|2021-05-04 02:43:50|960.29|956.29|960.11|956.11|960.3|956.3|960.11|956.11|24
1620096240000|2021-05-04 02:44:00|960.1|956.1|960.18|956.18|960.24|956.24|960.1|956.1|16
1620096250000|2021-05-04 02:44:10|960.16|956.16|960.5|956.5|960.62|956.62|960.09|956.09|20
1620096260000|2021-05-04 02:44:20|960.81|956.81|960.3|956.3|961.05|957.05|960.26|956.26|23
1620096270000|2021-05-04 02:44:30|960.37|956.37|960.77|956.77|960.77|956.77|960.15|956.15|29
1620096280000|2021-05-04 02:44:40|960.76|956.76|960.49|956.49|960.83|956.83|960.49|956.49|23
1620096290000|2021-05-04 02:44:50|960.44|956.44|960.58|956.58|960.69|956.69|960.42|956.42|25
1620096300000|2021-05-04 02:45:00|960.63|956.63|961.05|957.05|961.12|957.12|960.6|956.6|22
1620096310000|2021-05-04 02:45:10|960.97|956.97|962.27|958.27|962.27|958.27|960.97|956.97|20
1620096320000|2021-05-04 02:45:20|962.15|958.15|961.83|957.83|962.21|958.21|961.83|957.83|23
1620096330000|2021-05-04 02:45:30|961.8|957.8|961.78|957.78|962.18|958.18|961.67|957.67|28
1620096340000|2021-05-04 02:45:40|961.79|957.79|961.77|957.77|961.98|957.98|961.65|957.65|24
1620096350000|2021-05-04 02:45:50|961.74|957.74|961.85|957.85|961.93|957.93|961.74|957.74|21
1620096360000|2021-05-04 02:46:00|961.84|957.84|961.71|957.71|961.84|957.84|961.19|957.19|28
1620096370000|2021-05-04 02:46:10|961.7|957.7|961.87|957.87|961.87|957.87|961.66|957.66|11
1620096380000|2021-05-04 02:46:20|961.88|957.88|961.92|957.92|962.08|958.08|961.88|957.88|15
1620096390000|2021-05-04 02:46:30|961.93|957.93|962.11|958.11|962.11|958.11|961.87|957.87|20
1620096400000|2021-05-04 02:46:40|961.95|957.95|962.24|958.24|962.25|958.25|961.93|957.93|15
1620096410000|2021-05-04 02:46:50|962.21|958.21|962.25|958.25|962.25|958.25|962.21|958.21|7
1620096420000|2021-05-04 02:47:00|962.21|958.21|961.79|957.79|962.25|958.25|961.77|957.77|17
1620096430000|2021-05-04 02:47:10|961.76|957.76|960.86|956.86|961.76|957.76|960.86|956.86|28
1620096440000|2021-05-04 02:47:20|960.85|956.85|959.94|955.94|960.85|956.85|959.66|955.66|28
1620096450000|2021-05-04 02:47:30|959.99|955.99|959.55|955.55|960.22|956.22|959.27|955.27|28
1620096460000|2021-05-04 02:47:40|959.62|955.62|959.29|955.29|960|956|959.29|955.29|26
1620096470000|2021-05-04 02:47:50|959.33|955.33|958.17|954.17|959.33|955.33|958.16|954.16|22
1620096480000|2021-05-04 02:48:00|958.29|954.29|958.74|954.74|958.74|954.74|957.96|953.96|27
1620096490000|2021-05-04 02:48:10|958.78|954.78|958.37|954.37|958.81|954.81|958.22|954.22|23
1620096500000|2021-05-04 02:48:20|958.16|954.16|960.39|956.39|960.39|956.39|958.15|954.15|29
1620096510000|2021-05-04 02:48:30|960.32|956.32|960.48|956.48|960.48|956.48|959.89|955.89|23
1620096520000|2021-05-04 02:48:40|960.49|956.49|960.61|956.61|960.61|956.61|960.42|956.42|11
1620096530000|2021-05-04 02:48:50|960.54|956.54|960.16|956.16|960.61|956.61|959.86|955.86|23
1620096540000|2021-05-04 02:49:00|960.22|956.22|960.66|956.66|960.66|956.66|960.06|956.06|25
1620096550000|2021-05-04 02:49:10|960.55|956.55|960.65|956.65|960.89|956.89|960.55|956.55|23
1620096560000|2021-05-04 02:49:20|960.61|956.61|959.75|955.75|960.62|956.62|959.29|955.29|29
1620096570000|2021-05-04 02:49:30|959.72|955.72|959.93|955.93|960.03|956.03|959.66|955.66|26
1620096580000|2021-05-04 02:49:40|959.87|955.87|959.47|955.47|959.87|955.87|959.4|955.4|27
1620096590000|2021-05-04 02:49:50|959.35|955.35|958.78|954.78|959.35|955.35|958.48|954.48|23
1620096600000|2021-05-04 02:50:00|958.79|954.79|958.54|954.54|958.89|954.89|958.54|954.54|27
1620096610000|2021-05-04 02:50:10|958.6|954.6|958.58|954.58|958.76|954.76|958.58|954.58|16
1620096620000|2021-05-04 02:50:20|958.63|954.63|958.14|954.14|958.63|954.63|957.96|953.96|21
1620096630000|2021-05-04 02:50:30|958.15|954.15|957.02|953.02|958.33|954.33|956.94|952.94|16
1620096640000|2021-05-04 02:50:40|956.94|952.94|956.43|952.43|957.01|953.01|956.21|952.21|23
1620096650000|2021-05-04 02:50:50|956.4|952.4|955.69|951.69|956.61|952.61|955.25|951.25|27
1620096660000|2021-05-04 02:51:00|955.39|951.39|954.79|950.79|955.42|951.42|954.53|950.53|24
1620096670000|2021-05-04 02:51:10|954.74|950.74|954.28|950.28|954.75|950.75|954.28|950.28|22
1620096680000|2021-05-04 02:51:20|954.27|950.27|954.61|950.61|954.72|950.72|953.93|949.93|26
1620096690000|2021-05-04 02:51:30|954.72|950.72|955.14|951.14|955.14|951.14|954.44|950.44|24
1620096700000|2021-05-04 02:51:40|955.1|951.1|954.23|950.23|955.1|951.1|954.07|950.07|27
1620096710000|2021-05-04 02:51:50|954.12|950.12|954.05|950.05|954.48|950.48|954.03|950.03|26
1620096720000|2021-05-04 02:52:00|954.03|950.03|954.94|950.94|954.94|950.94|953.99|949.99|24
1620096730000|2021-05-04 02:52:10|955.07|951.07|955.09|951.09|955.13|951.13|954.86|950.86|20
1620096740000|2021-05-04 02:52:20|955.14|951.14|956.59|952.59|956.59|952.59|955.14|951.14|20
1620096750000|2021-05-04 02:52:30|956.6|952.6|956.92|952.92|957.19|953.19|956.6|952.6|24
1620096760000|2021-05-04 02:52:40|956.81|952.81|956.53|952.53|956.81|952.81|956.23|952.23|22
1620096770000|2021-05-04 02:52:50|956.5|952.5|955.64|951.64|956.55|952.55|955.52|951.52|24
1620096780000|2021-05-04 02:53:00|955.87|951.87|955.38|951.38|955.93|951.93|955.38|951.38|27
1620096790000|2021-05-04 02:53:10|955.26|951.26|955.28|951.28|955.34|951.34|955.03|951.03|25
1620096800000|2021-05-04 02:53:20|955.32|951.32|955.29|951.29|955.35|951.35|955.08|951.08|22
1620096810000|2021-05-04 02:53:30|955.31|951.31|954.03|950.03|955.42|951.42|954.03|950.03|26
1620096820000|2021-05-04 02:53:40|954.02|950.02|953.91|949.91|954.09|950.09|953.78|949.78|24
1620096830000|2021-05-04 02:53:50|953.87|949.87|953.85|949.85|954.19|950.19|953.79|949.79|19
1620096840000|2021-05-04 02:54:00|953.9|949.9|955.04|951.04|955.29|951.29|953.69|949.69|26
1620096850000|2021-05-04 02:54:10|955.03|951.03|955.76|951.76|955.9|951.9|954.79|950.79|24
1620096860000|2021-05-04 02:54:20|955.81|951.81|956.65|952.65|956.73|952.73|955.76|951.76|25
1620096870000|2021-05-04 02:54:30|956.29|952.29|956.34|952.34|956.77|952.77|956.02|952.02|26
1620096880000|2021-05-04 02:54:40|956.31|952.31|955.86|951.86|956.31|952.31|955.75|951.75|26
1620096890000|2021-05-04 02:54:50|955.67|951.67|955.79|951.79|956.31|952.31|955.6|951.6|27
1620096900000|2021-05-04 02:55:00|955.76|951.76|956.47|952.47|956.63|952.63|955.76|951.76|26
1620096910000|2021-05-04 02:55:10|956.37|952.37|956.3|952.3|956.47|952.47|955.98|951.98|27
1620096920000|2021-05-04 02:55:20|956.15|952.15|955.39|951.39|956.17|952.17|955.14|951.14|26
1620096930000|2021-05-04 02:55:30|955.38|951.38|954.39|950.39|955.38|951.38|954.39|950.39|25
1620096940000|2021-05-04 02:55:40|954.38|950.38|954.59|950.59|954.59|950.59|954.26|950.26|21
1620096950000|2021-05-04 02:55:50|954.6|950.6|955.41|951.41|955.41|951.41|954.53|950.53|24
1620096960000|2021-05-04 02:56:00|955.44|951.44|955.29|951.29|955.5|951.5|955.23|951.23|20
1620096970000|2021-05-04 02:56:10|955.1|951.1|954.65|950.65|955.1|951.1|954.45|950.45|25
1620096980000|2021-05-04 02:56:20|954.79|950.79|955.14|951.14|956.01|952.01|954.79|950.79|25
1620096990000|2021-05-04 02:56:30|955.04|951.04|954.54|950.54|955.04|951.04|954.54|950.54|27
1620097000000|2021-05-04 02:56:40|954.48|950.48|954.38|950.38|954.56|950.56|954.24|950.24|23
1620097010000|2021-05-04 02:56:50|954.37|950.37|954.21|950.21|954.63|950.63|954.18|950.18|27
1620097020000|2021-05-04 02:57:00|954.18|950.18|954.75|950.75|954.75|950.75|953.9|949.9|25
1620097030000|2021-05-04 02:57:10|954.73|950.73|955|951|955.22|951.22|954.6|950.6|26
1620097040000|2021-05-04 02:57:20|954.96|950.96|955.52|951.52|956.15|952.15|954.95|950.95|24
1620097050000|2021-05-04 02:57:30|955.24|951.24|954.45|950.45|955.24|951.24|954.45|950.45|28
1620097060000|2021-05-04 02:57:40|954.58|950.58|956.3|952.3|956.3|952.3|954.52|950.52|27
1620097070000|2021-05-04 02:57:50|956.62|952.62|957.18|953.18|957.31|953.31|956.6|952.6|22
1620097080000|2021-05-04 02:58:00|957.3|953.3|958.78|954.78|958.78|954.78|957.18|953.18|28
1620097090000|2021-05-04 02:58:10|958.77|954.77|959.06|955.06|959.11|955.11|958.71|954.71|22
1620097100000|2021-05-04 02:58:20|959.15|955.15|959.7|955.7|959.7|955.7|959.02|955.02|23
1620097110000|2021-05-04 02:58:30|959.72|955.72|960.03|956.03|960.14|956.14|959.5|955.5|25
1620097120000|2021-05-04 02:58:40|959.95|955.95|960.25|956.25|960.25|956.25|959.94|955.94|23
1620097130000|2021-05-04 02:58:50|960.24|956.24|959.97|955.97|960.24|956.24|959.84|955.84|20
1620097140000|2021-05-04 02:59:00|959.91|955.91|959.08|955.08|959.91|955.91|958.58|954.58|25
1620097150000|2021-05-04 02:59:10|959.07|955.07|959.53|955.53|959.61|955.61|958.96|954.96|17
1620097160000|2021-05-04 02:59:20|959.42|955.42|957.57|953.57|959.42|955.42|957.57|953.57|26
1620097170000|2021-05-04 02:59:30|957.7|953.7|958.17|954.17|958.56|954.56|957.59|953.59|25
1620097180000|2021-05-04 02:59:40|958.2|954.2|957.18|953.18|958.2|954.2|957.18|953.18|19
1620097190000|2021-05-04 02:59:50|957.29|953.29|955.71|951.71|957.33|953.33|955.71|951.71|23
1620097200000|2021-05-04 03:00:00|955.69|951.69|955.36|951.36|955.69|951.69|955.05|951.05|24
1620097210000|2021-05-04 03:00:10|955.38|951.38|954.79|950.79|955.38|951.38|954.63|950.63|25
1620097220000|2021-05-04 03:00:20|954.76|950.76|953.44|949.44|954.78|950.78|953.36|949.36|25
1620097230000|2021-05-04 03:00:30|953.55|949.55|953.9|949.9|953.97|949.97|953.55|949.55|25
1620097240000|2021-05-04 03:00:40|953.91|949.91|953.63|949.63|953.92|949.92|953.37|949.37|21
1620097250000|2021-05-04 03:00:50|953.57|949.57|952.89|948.89|953.68|949.68|952.89|948.89|25
1620097260000|2021-05-04 03:01:00|952.8|948.8|951.75|947.75|952.85|948.85|951.27|947.27|24
1620097270000|2021-05-04 03:01:10|951.86|947.86|951.35|947.35|951.97|947.97|951.3|947.3|25
1620097280000|2021-05-04 03:01:20|951.36|947.36|951.39|947.39|951.59|947.59|951.06|947.06|26
1620097290000|2021-05-04 03:01:30|951.38|947.38|950.16|946.16|951.51|947.51|950.14|946.14|27
1620097300000|2021-05-04 03:01:40|950.2|946.2|948.61|944.61|950.43|946.43|948.61|944.61|26
1620097310000|2021-05-04 03:01:50|948.65|944.65|949.04|945.04|949.74|945.74|948.64|944.64|26
1620097320000|2021-05-04 03:02:00|948.98|944.98|950.34|946.34|950.34|946.34|948.98|944.98|26
1620097330000|2021-05-04 03:02:10|950.98|946.98|950.1|946.1|951.06|947.06|949.73|945.73|26
1620097340000|2021-05-04 03:02:20|950.46|946.46|950.36|946.36|951.04|947.04|950.28|946.28|25
1620097350000|2021-05-04 03:02:30|950.07|946.07|949.45|945.45|950.21|946.21|949.38|945.38|26
1620097360000|2021-05-04 03:02:40|949.32|945.32|949.82|945.82|950.46|946.46|949.19|945.19|28
1620097370000|2021-05-04 03:02:50|950.22|946.22|952.85|948.85|953.04|949.04|950.22|946.22|23
1620097380000|2021-05-04 03:03:00|952.63|948.63|953.09|949.09|953.54|949.54|952.63|948.63|23
1620097390000|2021-05-04 03:03:10|953.31|949.31|953.28|949.28|953.5|949.5|953.04|949.04|26
1620097400000|2021-05-04 03:03:20|953.35|949.35|954.4|950.4|954.4|950.4|953.21|949.21|23
1620097410000|2021-05-04 03:03:30|954.33|950.33|954.08|950.08|954.4|950.4|954.08|950.08|22
1620097420000|2021-05-04 03:03:40|954.11|950.11|953.83|949.83|954.21|950.21|953.78|949.78|25
1620097430000|2021-05-04 03:03:50|953.9|949.9|954.43|950.43|954.44|950.44|953.86|949.86|16
1620097440000|2021-05-04 03:04:00|954.37|950.37|954.08|950.08|954.43|950.43|953.95|949.95|18
1620097450000|2021-05-04 03:04:10|954.12|950.12|954.35|950.35|954.35|950.35|954.12|950.12|11
1620097460000|2021-05-04 03:04:20|954.52|950.52|956.96|952.96|956.96|952.96|954.52|950.52|27
1620097470000|2021-05-04 03:04:30|956.97|952.97|956.76|952.76|957.33|953.33|956.57|952.57|25
1620097480000|2021-05-04 03:04:40|956.91|952.91|956.74|952.74|957.64|953.64|956.56|952.56|24
1620097490000|2021-05-04 03:04:50|956.72|952.72|958.76|954.76|958.86|954.86|956.72|952.72|24
1620097500000|2021-05-04 03:05:00|958.84|954.84|956.83|952.83|958.85|954.85|956.7|952.7|24
1620097510000|2021-05-04 03:05:10|956.72|952.72|959.39|955.39|959.39|955.39|956.71|952.71|25
1620097520000|2021-05-04 03:05:20|959.4|955.4|960.31|956.31|960.31|956.31|959.39|955.39|12
1620097530000|2021-05-04 03:05:30|960.38|956.38|960.61|956.61|960.84|956.84|960.22|956.22|22
1620097540000|2021-05-04 03:05:40|960.74|956.74|960.25|956.25|960.74|956.74|960.16|956.16|26
1620097550000|2021-05-04 03:05:50|960.24|956.24|960.32|956.32|960.64|956.64|960.14|956.14|23
1620097560000|2021-05-04 03:06:00|960.4|956.4|960.96|956.96|961.12|957.12|960.4|956.4|26
1620097570000|2021-05-04 03:06:10|961.09|957.09|961.26|957.26|961.47|957.47|961.09|957.09|15
1620097580000|2021-05-04 03:06:20|961.45|957.45|961.74|957.74|962.11|958.11|961.25|957.25|18
1620097590000|2021-05-04 03:06:30|961.73|957.73|961.54|957.54|962.09|958.09|961.54|957.54|21
1620097600000|2021-05-04 03:06:40|961.64|957.64|961.59|957.59|961.65|957.65|960.88|956.88|28
1620097610000|2021-05-04 03:06:50|961.57|957.57|961.5|957.5|961.73|957.73|961.46|957.46|25
1620097620000|2021-05-04 03:07:00|961.49|957.49|961.44|957.44|961.69|957.69|961.44|957.44|23
1620097630000|2021-05-04 03:07:10|961.57|957.57|961.24|957.24|961.58|957.58|961.23|957.23|23
1620097640000|2021-05-04 03:07:20|961.25|957.25|962|958|962|958|961.21|957.21|23
1620097650000|2021-05-04 03:07:30|961.85|957.85|961.7|957.7|961.86|957.86|961.59|957.59|17
1620097660000|2021-05-04 03:07:40|961.69|957.69|961.82|957.82|961.82|957.82|961.55|957.55|24
1620097670000|2021-05-04 03:07:50|961.89|957.89|962.02|958.02|962.36|958.36|961.89|957.89|20
1620097680000|2021-05-04 03:08:00|962.95|958.95|963.73|959.73|963.73|959.73|961.98|957.98|25
1620097690000|2021-05-04 03:08:10|963.74|959.74|963.55|959.55|963.85|959.85|963.51|959.51|19
1620097700000|2021-05-04 03:08:20|963.54|959.54|963.49|959.49|963.7|959.7|963.36|959.36|20
1620097710000|2021-05-04 03:08:30|963.5|959.5|963.45|959.45|963.58|959.58|963.39|959.39|17
1620097720000|2021-05-04 03:08:40|963.46|959.46|963.35|959.35|963.53|959.53|963.23|959.23|12
1620097730000|2021-05-04 03:08:50|963.52|959.52|963.67|959.67|963.67|959.67|963.35|959.35|10
1620097740000|2021-05-04 03:09:00|963.64|959.64|963.78|959.78|963.84|959.84|963.45|959.45|17
1620097750000|2021-05-04 03:09:10|963.89|959.89|963.65|959.65|963.9|959.9|963.55|959.55|22
1620097760000|2021-05-04 03:09:20|963.63|959.63|962.82|958.82|963.68|959.68|962.8|958.8|25
1620097770000|2021-05-04 03:09:30|962.81|958.81|963.49|959.49|963.58|959.58|962.77|958.77|22
1620097780000|2021-05-04 03:09:40|963.58|959.58|963.92|959.92|963.92|959.92|963.47|959.47|22
1620097790000|2021-05-04 03:09:50|963.85|959.85|963.77|959.77|964.05|960.05|963.7|959.7|22
1620097800000|2021-05-04 03:10:00|963.9|959.9|963.44|959.44|963.9|959.9|963.31|959.31|19
1620097810000|2021-05-04 03:10:10|963.39|959.39|963.06|959.06|963.39|959.39|962.79|958.79|26
1620097820000|2021-05-04 03:10:20|962.9|958.9|963.19|959.19|963.19|959.19|962.75|958.75|22
1620097830000|2021-05-04 03:10:30|963.34|959.34|963.22|959.22|963.57|959.57|963.14|959.14|24
1620097840000|2021-05-04 03:10:40|963.03|959.03|962.86|958.86|963.05|959.05|962.62|958.62|26
1620097850000|2021-05-04 03:10:50|962.87|958.87|963.14|959.14|963.17|959.17|962.87|958.87|20
1620097860000|2021-05-04 03:11:00|963.09|959.09|963.04|959.04|963.09|959.09|962.86|958.86|21
1620097870000|2021-05-04 03:11:10|963.01|959.01|962.9|958.9|963.1|959.1|962.81|958.81|25
1620097880000|2021-05-04 03:11:20|962.93|958.93|962.46|958.46|962.98|958.98|962.46|958.46|23
1620097890000|2021-05-04 03:11:30|962.43|958.43|962.5|958.5|962.72|958.72|962.43|958.43|21
1620097900000|2021-05-04 03:11:40|962.56|958.56|962.75|958.75|962.76|958.76|962.49|958.49|26
1620097910000|2021-05-04 03:11:50|962.69|958.69|962.41|958.41|962.77|958.77|962.41|958.41|26
1620097920000|2021-05-04 03:12:00|962.34|958.34|962.29|958.29|962.34|958.34|962.25|958.25|9
1620097930000|2021-05-04 03:12:10|962.3|958.3|963.76|959.76|963.76|959.76|962.22|958.22|22
1620097940000|2021-05-04 03:12:20|963.8|959.8|963.39|959.39|964.32|960.32|963.32|959.32|25
1620097950000|2021-05-04 03:12:30|963.42|959.42|963.54|959.54|963.86|959.86|963.36|959.36|25
1620097960000|2021-05-04 03:12:40|963.55|959.55|963.13|959.13|963.74|959.74|963.11|959.11|23
1620097970000|2021-05-04 03:12:50|963.18|959.18|963.13|959.13|963.21|959.21|963.13|959.13|15
1620097980000|2021-05-04 03:13:00|963.08|959.08|962.52|958.52|963.08|959.08|962.52|958.52|24
1620097990000|2021-05-04 03:13:10|962.48|958.48|962.36|958.36|962.71|958.71|962.36|958.36|23
1620098000000|2021-05-04 03:13:20|962.43|958.43|963.02|959.02|963.07|959.07|962.43|958.43|25
1620098010000|2021-05-04 03:13:30|963.03|959.03|963.12|959.12|963.17|959.17|962.82|958.82|23
1620098020000|2021-05-04 03:13:40|963.08|959.08|962.88|958.88|963.08|959.08|962.88|958.88|21
1620098030000|2021-05-04 03:13:50|962.85|958.85|963.14|959.14|963.14|959.14|962.82|958.82|11
1620098040000|2021-05-04 03:14:00|963.19|959.19|962.84|958.84|963.19|959.19|962.84|958.84|22
1620098050000|2021-05-04 03:14:10|962.7|958.7|962.53|958.53|962.78|958.78|962.53|958.53|21
1620098060000|2021-05-04 03:14:20|962.55|958.55|962.5|958.5|962.63|958.63|962.43|958.43|20
1620098070000|2021-05-04 03:14:30|962.48|958.48|961.71|957.71|962.55|958.55|961.71|957.71|26
1620098080000|2021-05-04 03:14:40|961.4|957.4|960.82|956.82|961.4|957.4|960.82|956.82|23
1620098090000|2021-05-04 03:14:50|961.25|957.25|960.08|956.08|961.25|957.25|959.89|955.89|28
1620098100000|2021-05-04 03:15:00|959.93|955.93|959.93|955.93|960.22|956.22|959.91|955.91|27
1620098110000|2021-05-04 03:15:10|959.96|955.96|960.45|956.45|960.53|956.53|959.86|955.86|22
1620098120000|2021-05-04 03:15:20|960.5|956.5|961.79|957.79|961.97|957.97|960.5|956.5|25
1620098130000|2021-05-04 03:15:30|961.78|957.78|961.44|957.44|962.22|958.22|961.44|957.44|22
1620098140000|2021-05-04 03:15:40|961.43|957.43|961.57|957.57|961.95|957.95|961.43|957.43|25
1620098150000|2021-05-04 03:15:50|961.59|957.59|961.64|957.64|961.87|957.87|961.38|957.38|24
1620098160000|2021-05-04 03:16:00|961.69|957.69|962.63|958.63|962.65|958.65|961.69|957.69|23
1620098170000|2021-05-04 03:16:10|962.34|958.34|962.17|958.17|962.42|958.42|962.06|958.06|22
1620098180000|2021-05-04 03:16:20|962.13|958.13|961.43|957.43|962.27|958.27|961.43|957.43|24
1620098190000|2021-05-04 03:16:30|961.44|957.44|960.99|956.99|961.44|957.44|960.99|956.99|17
1620098200000|2021-05-04 03:16:40|960.96|956.96|960.94|956.94|961.08|957.08|960.31|956.31|26
1620098210000|2021-05-04 03:16:50|960.97|956.97|960.64|956.64|961|957|960.53|956.53|13
1620098220000|2021-05-04 03:17:00|960.63|956.63|960.37|956.37|960.64|956.64|960.25|956.25|19
1620098230000|2021-05-04 03:17:10|960.27|956.27|960.02|956.02|960.42|956.42|959.96|955.96|23
1620098240000|2021-05-04 03:17:20|960|956|959.97|955.97|960.13|956.13|959.92|955.92|16
1620098250000|2021-05-04 03:17:30|960.21|956.21|960.44|956.44|960.44|956.44|960|956|19
1620098260000|2021-05-04 03:17:40|960.35|956.35|960.08|956.08|960.46|956.46|959.92|955.92|26
1620098270000|2021-05-04 03:17:50|960.07|956.07|959.37|955.37|960.07|956.07|959.37|955.37|19
1620098280000|2021-05-04 03:18:00|959.3|955.3|959.52|955.52|959.81|955.81|959.09|955.09|27
1620098290000|2021-05-04 03:18:10|959.53|955.53|959.61|955.61|959.69|955.69|959.37|955.37|20
1620098300000|2021-05-04 03:18:20|959.64|955.64|959.55|955.55|959.65|955.65|959.5|955.5|17
1620098310000|2021-05-04 03:18:30|959.56|955.56|959.45|955.45|959.56|955.56|959.43|955.43|11
1620098320000|2021-05-04 03:18:40|959.43|955.43|959.09|955.09|959.43|955.43|959.04|955.04|18
1620098330000|2021-05-04 03:18:50|959.06|955.06|958.85|954.85|959.11|955.11|958.8|954.8|14
1620098340000|2021-05-04 03:19:00|958.77|954.77|958.79|954.79|958.79|954.79|958.67|954.67|22
1620098350000|2021-05-04 03:19:10|958.83|954.83|958.7|954.7|958.95|954.95|958.7|954.7|24
1620098360000|2021-05-04 03:19:20|958.72|954.72|958.68|954.68|958.75|954.75|958.62|954.62|19
1620098370000|2021-05-04 03:19:30|958.78|954.78|958.22|954.22|958.78|954.78|958.22|954.22|7
1620098380000|2021-05-04 03:19:40|958.23|954.23|958.16|954.16|958.46|954.46|958.16|954.16|22
1620098390000|2021-05-04 03:19:50|957.88|953.88|957.61|953.61|957.88|953.88|957.01|953.01|24
1620098400000|2021-05-04 03:20:00|957.6|953.6|957.41|953.41|957.6|953.6|957.41|953.41|15
1620098410000|2021-05-04 03:20:10|957.42|953.42|957.42|953.42|957.44|953.44|957.34|953.34|19
1620098420000|2021-05-04 03:20:20|957.43|953.43|958.45|954.45|958.45|954.45|957.43|953.43|14
1620098430000|2021-05-04 03:20:30|958.46|954.46|960.42|956.42|960.61|956.61|958.46|954.46|20
1620098440000|2021-05-04 03:20:40|960.44|956.44|960.69|956.69|960.76|956.76|958.88|954.88|15
1620098450000|2021-05-04 03:20:50|960.94|956.94|960.9|956.9|960.94|956.94|960.62|956.62|18
1620098460000|2021-05-04 03:21:00|960.91|956.91|961.27|957.27|961.27|957.27|960.77|956.77|15
1620098470000|2021-05-04 03:21:10|961.31|957.31|961|957|961.39|957.39|960.8|956.8|22
1620098480000|2021-05-04 03:21:20|960.8|956.8|960.32|956.32|960.91|956.91|960.32|956.32|23
1620098490000|2021-05-04 03:21:30|960.33|956.33|959.99|955.99|960.33|956.33|959.62|955.62|24
1620098500000|2021-05-04 03:21:40|960.23|956.23|960.05|956.05|960.31|956.31|959.88|955.88|19
1620098510000|2021-05-04 03:21:50|960.1|956.1|960.07|956.07|960.33|956.33|959.87|955.87|18
1620098520000|2021-05-04 03:22:00|959.87|955.87|960.43|956.43|960.43|956.43|959.87|955.87|20
1620098530000|2021-05-04 03:22:10|960.42|956.42|960.42|956.42|960.45|956.45|959.91|955.91|20
1620098540000|2021-05-04 03:22:20|960.44|956.44|960.68|956.68|961.74|957.74|960.22|956.22|25
1620098550000|2021-05-04 03:22:30|961.57|957.57|961.73|957.73|962.17|958.17|960.46|956.46|19
1620098560000|2021-05-04 03:22:40|962.11|958.11|962.31|958.31|962.47|958.47|961.93|957.93|15
1620098570000|2021-05-04 03:22:50|962.45|958.45|962.77|958.77|962.85|958.85|962.25|958.25|15
1620098580000|2021-05-04 03:23:00|962.67|958.67|962.42|958.42|962.89|958.89|962.4|958.4|25
1620098590000|2021-05-04 03:23:10|962.49|958.49|962.99|958.99|963.35|959.35|962.49|958.49|24
1620098600000|2021-05-04 03:23:20|963.14|959.14|964.64|960.64|964.77|960.77|963.03|959.03|25
1620098610000|2021-05-04 03:23:30|964.62|960.62|962.9|958.9|964.75|960.75|962.84|958.84|21
1620098620000|2021-05-04 03:23:40|962.82|958.82|963.93|959.93|964.07|960.07|962.76|958.76|27
1620098630000|2021-05-04 03:23:50|963.94|959.94|963.87|959.87|963.97|959.97|963.68|959.68|24
1620098640000|2021-05-04 03:24:00|963.81|959.81|962.83|958.83|963.93|959.93|962.83|958.83|24
1620098650000|2021-05-04 03:24:10|962.93|958.93|963.5|959.5|963.64|959.64|962.93|958.93|22
1620098660000|2021-05-04 03:24:20|962.8|958.8|963.41|959.41|963.64|959.64|962.8|958.8|17
1620098670000|2021-05-04 03:24:30|963.56|959.56|963.04|959.04|963.58|959.58|962.98|958.98|17
1620098680000|2021-05-04 03:24:40|963.02|959.02|962.12|958.12|963.05|959.05|961.59|957.59|26
1620098690000|2021-05-04 03:24:50|962.14|958.14|962.48|958.48|962.67|958.67|962.14|958.14|17
1620098700000|2021-05-04 03:25:00|962.47|958.47|961.68|957.68|962.64|958.64|961.68|957.68|22
1620098710000|2021-05-04 03:25:10|961.74|957.74|961.89|957.89|961.94|957.94|961.67|957.67|21
1620098720000|2021-05-04 03:25:20|961.71|957.71|961.66|957.66|962.24|958.24|961.66|957.66|21
1620098730000|2021-05-04 03:25:30|961.72|957.72|961.96|957.96|962|958|961.66|957.66|15
1620098740000|2021-05-04 03:25:40|961.97|957.97|961.16|957.16|961.99|957.99|961.16|957.16|16
1620098750000|2021-05-04 03:25:50|961.17|957.17|961.36|957.36|961.72|957.72|961.06|957.06|26
1620098760000|2021-05-04 03:26:00|961.39|957.39|961.52|957.52|961.67|957.67|961.2|957.2|25
1620098770000|2021-05-04 03:26:10|961.28|957.28|961.02|957.02|961.57|957.57|961.02|957.02|18
1620098780000|2021-05-04 03:26:20|961.05|957.05|961.16|957.16|961.16|957.16|961|957|17
1620098790000|2021-05-04 03:26:30|961.1|957.1|961|957|961.1|957.1|960.96|956.96|25
1620098800000|2021-05-04 03:26:40|961.03|957.03|960.54|956.54|961.1|957.1|960.54|956.54|21
1620098810000|2021-05-04 03:26:50|960.37|956.37|960.01|956.01|960.37|956.37|959.92|955.92|16
1620098820000|2021-05-04 03:27:00|960.05|956.05|960.06|956.06|960.18|956.18|960.01|956.01|15
1620098830000|2021-05-04 03:27:10|960.07|956.07|960.01|956.01|960.23|956.23|959.95|955.95|16
1620098840000|2021-05-04 03:27:20|960.02|956.02|960.88|956.88|961.19|957.19|959.95|955.95|22
1620098850000|2021-05-04 03:27:30|961.69|957.69|961.7|957.7|961.98|957.98|960.84|956.84|22
1620098860000|2021-05-04 03:27:40|961.72|957.72|961.93|957.93|962.21|958.21|960.86|956.86|27
1620098870000|2021-05-04 03:27:50|961.92|957.92|961.65|957.65|961.92|957.92|960.85|956.85|17
1620098880000|2021-05-04 03:28:00|961.7|957.7|961.88|957.88|961.88|957.88|961.7|957.7|16
1620098890000|2021-05-04 03:28:10|961.89|957.89|962.14|958.14|962.14|958.14|961.79|957.79|25
1620098900000|2021-05-04 03:28:20|962.15|958.15|962.15|958.15|962.18|958.18|961.86|957.86|23
1620098910000|2021-05-04 03:28:30|962.16|958.16|963.93|959.93|963.93|959.93|962.16|958.16|24
1620098920000|2021-05-04 03:28:40|964.03|960.03|964.43|960.43|964.43|960.43|964.03|960.03|22
1620098930000|2021-05-04 03:28:50|964.16|960.16|963.95|959.95|964.36|960.36|963.88|959.88|17
1620098940000|2021-05-04 03:29:00|963.92|959.92|963.73|959.73|964.21|960.21|963.67|959.67|24
1620098950000|2021-05-04 03:29:10|963.74|959.74|964.06|960.06|964.06|960.06|963.66|959.66|25
1620098960000|2021-05-04 03:29:20|964.18|960.18|965.12|961.12|965.12|961.12|964.18|960.18|28
1620098970000|2021-05-04 03:29:30|964.81|960.81|965.01|961.01|965.36|961.36|964.81|960.81|26
1620098980000|2021-05-04 03:29:40|964.99|960.99|964.98|960.98|965.18|961.18|964.79|960.79|23
1620098990000|2021-05-04 03:29:50|965.01|961.01|965.22|961.22|965.32|961.32|964.99|960.99|17
1620099000000|2021-05-04 03:30:00|965.15|961.15|964.66|960.66|965.15|961.15|964.61|960.61|22
1620099010000|2021-05-04 03:30:10|964.67|960.67|964.65|960.65|964.67|960.67|964.53|960.53|17
1620099020000|2021-05-04 03:30:20|964.63|960.63|964.42|960.42|964.64|960.64|964.42|960.42|12
1620099030000|2021-05-04 03:30:30|964.31|960.31|962.4|958.4|964.31|960.31|962.4|958.4|21
1620099040000|2021-05-04 03:30:40|962.5|958.5|963.27|959.27|963.27|959.27|962.5|958.5|26
1620099050000|2021-05-04 03:30:50|963.26|959.26|964.04|960.04|964.42|960.42|963.26|959.26|27
1620099060000|2021-05-04 03:31:00|963.95|959.95|963.74|959.74|964.13|960.13|963.6|959.6|23
1620099070000|2021-05-04 03:31:10|963.59|959.59|963.35|959.35|963.73|959.73|963.35|959.35|25
1620099080000|2021-05-04 03:31:20|963.34|959.34|963.38|959.38|963.63|959.63|963.26|959.26|22
1620099090000|2021-05-04 03:31:30|963.41|959.41|963.42|959.42|963.51|959.51|963.32|959.32|22
1620099100000|2021-05-04 03:31:40|963.41|959.41|962.85|958.85|963.44|959.44|962.85|958.85|16
1620099110000|2021-05-04 03:31:50|962.84|958.84|961.94|957.94|962.85|958.85|961.51|957.51|23
1620099120000|2021-05-04 03:32:00|961.91|957.91|961.83|957.83|962.02|958.02|961.79|957.79|18
1620099130000|2021-05-04 03:32:10|961.36|957.36|961.34|957.34|961.39|957.39|961.32|957.32|12
1620099140000|2021-05-04 03:32:20|961.3|957.3|961.4|957.4|961.4|957.4|961.07|957.07|25
1620099150000|2021-05-04 03:32:30|961.39|957.39|960.83|956.83|961.39|957.39|960.81|956.81|24
1620099160000|2021-05-04 03:32:40|960.87|956.87|961.01|957.01|961.01|957.01|960.76|956.76|21
1620099170000|2021-05-04 03:32:50|961.02|957.02|961.6|957.6|961.65|957.65|960.97|956.97|25
1620099180000|2021-05-04 03:33:00|961.62|957.62|960.8|956.8|961.62|957.62|960.73|956.73|23
1620099190000|2021-05-04 03:33:10|960.81|956.81|960.8|956.8|960.95|956.95|960.18|956.18|21
1620099200000|2021-05-04 03:33:20|960.77|956.77|960.04|956.04|960.77|956.77|960.03|956.03|16
1620099210000|2021-05-04 03:33:30|960.05|956.05|960.05|956.05|960.14|956.14|959.98|955.98|19
1620099220000|2021-05-04 03:33:40|960.06|956.06|959.99|955.99|960.21|956.21|959.99|955.99|18
1620099230000|2021-05-04 03:33:50|960.08|956.08|959.67|955.67|960.08|956.08|959.67|955.67|17
1620099240000|2021-05-04 03:34:00|959.68|955.68|960.12|956.12|960.2|956.2|959.42|955.42|17
1620099250000|2021-05-04 03:34:10|960.13|956.13|959.93|955.93|960.13|956.13|959.9|955.9|23
1620099260000|2021-05-04 03:34:20|959.8|955.8|959.53|955.53|959.8|955.8|959.5|955.5|21
1620099270000|2021-05-04 03:34:30|959.52|955.52|959.77|955.77|959.77|955.77|959.37|955.37|21
1620099280000|2021-05-04 03:34:40|959.73|955.73|959.22|955.22|959.73|955.73|959.22|955.22|19
1620099290000|2021-05-04 03:34:50|959.1|955.1|958.06|954.06|959.31|955.31|957.99|953.99|26
1620099300000|2021-05-04 03:35:00|958.14|954.14|958.4|954.4|958.67|954.67|958.14|954.14|24
1620099310000|2021-05-04 03:35:10|958.41|954.41|958.36|954.36|958.61|954.61|958.34|954.34|21
1620099320000|2021-05-04 03:35:20|958.34|954.34|958.37|954.37|958.43|954.43|958.34|954.34|12
1620099330000|2021-05-04 03:35:30|958.36|954.36|958.07|954.07|958.37|954.37|957.97|953.97|18
1620099340000|2021-05-04 03:35:40|958.03|954.03|958.01|954.01|958.09|954.09|957.93|953.93|20
1620099350000|2021-05-04 03:35:50|957.99|953.99|957.91|953.91|958.31|954.31|957.89|953.89|23
1620099360000|2021-05-04 03:36:00|958|954|957.96|953.96|958.21|954.21|957.95|953.95|22
1620099370000|2021-05-04 03:36:10|958|954|958.12|954.12|958.13|954.13|957.88|953.88|25
1620099380000|2021-05-04 03:36:20|958.2|954.2|958.08|954.08|958.24|954.24|957.95|953.95|25
1620099390000|2021-05-04 03:36:30|958.25|954.25|958.42|954.42|958.59|954.59|957.96|953.96|23
1620099400000|2021-05-04 03:36:40|958.5|954.5|958.53|954.53|958.55|954.55|958.41|954.41|23
1620099410000|2021-05-04 03:36:50|958.54|954.54|958.29|954.29|958.56|954.56|958.2|954.2|24
1620099420000|2021-05-04 03:37:00|958.31|954.31|958.71|954.71|958.71|954.71|958.1|954.1|26
1620099430000|2021-05-04 03:37:10|958.75|954.75|958.95|954.95|958.96|954.96|958.68|954.68|23
1620099440000|2021-05-04 03:37:20|958.98|954.98|958.62|954.62|958.98|954.98|958.59|954.59|23
1620099450000|2021-05-04 03:37:30|958.61|954.61|958.4|954.4|958.61|954.61|958.38|954.38|20
1620099460000|2021-05-04 03:37:40|958.41|954.41|958.86|954.86|958.86|954.86|958.38|954.38|23
1620099470000|2021-05-04 03:37:50|958.74|954.74|958.95|954.95|959.05|955.05|958.74|954.74|23
1620099480000|2021-05-04 03:38:00|958.92|954.92|960.2|956.2|960.22|956.22|958.8|954.8|23
1620099490000|2021-05-04 03:38:10|960.19|956.19|959.66|955.66|960.38|956.38|959.66|955.66|20
1620099500000|2021-05-04 03:38:20|959.64|955.64|959.71|955.71|960.05|956.05|959.61|955.61|26
1620099510000|2021-05-04 03:38:30|959.62|955.62|959.61|955.61|960.12|956.12|959.61|955.61|26
1620099520000|2021-05-04 03:38:40|959.62|955.62|959.33|955.33|959.62|955.62|959.31|955.31|25
1620099530000|2021-05-04 03:38:50|959.31|955.31|959.53|955.53|959.56|955.56|959.31|955.31|22
1620099540000|2021-05-04 03:39:00|959.52|955.52|959.36|955.36|959.57|955.57|959.36|955.36|21
1620099550000|2021-05-04 03:39:10|959.24|955.24|958.67|954.67|959.24|955.24|958.66|954.66|26
1620099560000|2021-05-04 03:39:20|958.66|954.66|958.23|954.23|958.66|954.66|958.19|954.19|27
1620099570000|2021-05-04 03:39:30|958.21|954.21|958.37|954.37|958.41|954.41|958.21|954.21|19
1620099580000|2021-05-04 03:39:40|958.4|954.4|958.32|954.32|958.4|954.4|958.32|954.32|8
1620099590000|2021-05-04 03:39:50|958.26|954.26|958.09|954.09|958.29|954.29|958.09|954.09|6
1620099600000|2021-05-04 03:40:00|958.04|954.04|958.3|954.3|958.35|954.35|958.02|954.02|18
1620099610000|2021-05-04 03:40:10|958.32|954.32|959.44|955.44|959.53|955.53|958.32|954.32|26
1620099620000|2021-05-04 03:40:20|959.45|955.45|960.58|956.58|960.58|956.58|959.44|955.44|23
1620099630000|2021-05-04 03:40:30|960.62|956.62|961.16|957.16|961.2|957.2|960.61|956.61|24
1620099640000|2021-05-04 03:40:40|961.24|957.24|961.42|957.42|961.43|957.43|961.24|957.24|18
1620099650000|2021-05-04 03:40:50|961.46|957.46|961.48|957.48|961.48|957.48|961.29|957.29|16
1620099660000|2021-05-04 03:41:00|961.47|957.47|961.52|957.52|961.53|957.53|961.47|957.47|19
1620099670000|2021-05-04 03:41:10|961.53|957.53|961.43|957.43|961.55|957.55|961.23|957.23|26
1620099680000|2021-05-04 03:41:20|961.36|957.36|961.33|957.33|961.42|957.42|961.3|957.3|17
1620099690000|2021-05-04 03:41:30|961.32|957.32|960.92|956.92|961.34|957.34|960.88|956.88|19
1620099700000|2021-05-04 03:41:40|960.91|956.91|960.57|956.57|960.94|956.94|960.44|956.44|24
1620099710000|2021-05-04 03:41:50|960.64|956.64|960.79|956.79|960.82|956.82|960.48|956.48|22
1620099720000|2021-05-04 03:42:00|960.78|956.78|960.73|956.73|960.91|956.91|960.62|956.62|27
1620099730000|2021-05-04 03:42:10|960.72|956.72|961.04|957.04|961.08|957.08|960.7|956.7|19
1620099740000|2021-05-04 03:42:20|961.06|957.06|960.84|956.84|961.23|957.23|960.75|956.75|20
1620099750000|2021-05-04 03:42:30|960.83|956.83|960.4|956.4|960.83|956.83|960.36|956.36|23
1620099760000|2021-05-04 03:42:40|960.37|956.37|959.91|955.91|960.43|956.43|959.89|955.89|23
1620099770000|2021-05-04 03:42:50|959.85|955.85|959.72|955.72|959.85|955.85|959.45|955.45|24
1620099780000|2021-05-04 03:43:00|959.7|955.7|959.15|955.15|959.71|955.71|959.15|955.15|22
1620099790000|2021-05-04 03:43:10|959.14|955.14|958.57|954.57|959.45|955.45|958.34|954.34|20
1620099800000|2021-05-04 03:43:20|958.67|954.67|958.21|954.21|958.67|954.67|958.18|954.18|25
1620099810000|2021-05-04 03:43:30|958.25|954.25|958.16|954.16|958.28|954.28|958.14|954.14|20
1620099820000|2021-05-04 03:43:40|958.13|954.13|958.02|954.02|958.16|954.16|958.01|954.01|16
1620099830000|2021-05-04 03:43:50|958.01|954.01|958.03|954.03|958.03|954.03|957.99|953.99|18
1620099840000|2021-05-04 03:44:00|958.09|954.09|957.37|953.37|958.15|954.15|957.35|953.35|23
1620099850000|2021-05-04 03:44:10|957.36|953.36|957.27|953.27|957.38|953.38|957.21|953.21|22
1620099860000|2021-05-04 03:44:20|957.26|953.26|956.85|952.85|957.34|953.34|956.6|952.6|17
1620099870000|2021-05-04 03:44:30|956.84|952.84|956.62|952.62|957.03|953.03|956.61|952.61|21
1620099880000|2021-05-04 03:44:40|956.63|952.63|956.41|952.41|956.74|952.74|956.41|952.41|27
1620099890000|2021-05-04 03:44:50|956.15|952.15|956.15|952.15|956.35|952.35|956.13|952.13|25
1620099900000|2021-05-04 03:45:00|956.19|952.19|956.24|952.24|956.24|952.24|956.08|952.08|18
1620099910000|2021-05-04 03:45:10|956.22|952.22|956.01|952.01|956.31|952.31|956.01|952.01|24
1620099920000|2021-05-04 03:45:20|956.02|952.02|955.7|951.7|956.02|952.02|955.6|951.6|16
1620099930000|2021-05-04 03:45:30|955.69|951.69|955.29|951.29|955.7|951.7|954.42|950.42|28
1620099940000|2021-05-04 03:45:40|955.3|951.3|955.31|951.31|955.33|951.33|955.27|951.27|18
1620099950000|2021-05-04 03:45:50|955.3|951.3|955.09|951.09|955.3|951.3|954.96|950.96|20
1620099960000|2021-05-04 03:46:00|955.08|951.08|955.33|951.33|955.33|951.33|954.77|950.77|24
1620099970000|2021-05-04 03:46:10|955.39|951.39|955.27|951.27|955.45|951.45|955.15|951.15|24
1620099980000|2021-05-04 03:46:20|955.35|951.35|956.43|952.43|956.43|952.43|955.35|951.35|17
1620099990000|2021-05-04 03:46:30|956.46|952.46|956.54|952.54|956.54|952.54|955.99|951.99|24
1620100000000|2021-05-04 03:46:40|956.52|952.52|956.66|952.66|956.66|952.66|956.52|952.52|22
1620100010000|2021-05-04 03:46:50|956.67|952.67|956.58|952.58|956.67|952.67|956.37|952.37|25
1620100020000|2021-05-04 03:47:00|956.57|952.57|956.61|952.61|956.61|952.61|956.36|952.36|22
1620100030000|2021-05-04 03:47:10|956.59|952.59|956.45|952.45|956.59|952.59|956.28|952.28|22
1620100040000|2021-05-04 03:47:20|956.47|952.47|956.3|952.3|956.48|952.48|956.28|952.28|15
1620100050000|2021-05-04 03:47:30|956.29|952.29|956.1|952.1|956.4|952.4|956.1|952.1|19
1620100060000|2021-05-04 03:47:40|956.09|952.09|955.71|951.71|956.35|952.35|955.71|951.71|16
1620100070000|2021-05-04 03:47:50|955.7|951.7|955.9|951.9|955.92|951.92|955.39|951.39|23
1620100080000|2021-05-04 03:48:00|955.86|951.86|955.52|951.52|955.86|951.86|955.51|951.51|19
1620100090000|2021-05-04 03:48:10|955.62|951.62|955.72|951.72|955.91|951.91|955.53|951.53|23
1620100100000|2021-05-04 03:48:20|955.7|951.7|955.21|951.21|955.7|951.7|955.19|951.19|19
1620100110000|2021-05-04 03:48:30|955.2|951.2|955.27|951.27|955.3|951.3|954.85|950.85|23
1620100120000|2021-05-04 03:48:40|955.24|951.24|955.26|951.26|955.29|951.29|955.02|951.02|19
1620100130000|2021-05-04 03:48:50|955.25|951.25|955.23|951.23|955.31|951.31|955.14|951.14|15
1620100140000|2021-05-04 03:49:00|955.21|951.21|955.19|951.19|955.36|951.36|955.07|951.07|22
1620100150000|2021-05-04 03:49:10|955.28|951.28|955.04|951.04|955.36|951.36|955.04|951.04|21
1620100160000|2021-05-04 03:49:20|955.06|951.06|954.65|950.65|955.06|951.06|954.57|950.57|24
1620100170000|2021-05-04 03:49:30|954.8|950.8|953.81|949.81|954.8|950.8|953.73|949.73|19
1620100180000|2021-05-04 03:49:40|953.71|949.71|953.69|949.69|953.75|949.75|953.56|949.56|19
1620100190000|2021-05-04 03:49:50|953.68|949.68|953.36|949.36|953.68|949.68|953.3|949.3|23
1620100200000|2021-05-04 03:50:00|953.39|949.39|953.43|949.43|953.45|949.45|953.17|949.17|25
1620100210000|2021-05-04 03:50:10|953.39|949.39|953.58|949.58|953.65|949.65|953.35|949.35|22
1620100220000|2021-05-04 03:50:20|953.65|949.65|953.4|949.4|953.81|949.81|953.37|949.37|24
1620100230000|2021-05-04 03:50:30|953.34|949.34|953.08|949.08|953.35|949.35|952.99|948.99|19
1620100240000|2021-05-04 03:50:40|953.02|949.02|952.99|948.99|953.07|949.07|952.97|948.97|22
1620100250000|2021-05-04 03:50:50|953.02|949.02|952.66|948.66|953.04|949.04|952.6|948.6|18
1620100260000|2021-05-04 03:51:00|952.62|948.62|952.11|948.11|952.65|948.65|951.62|947.62|27
1620100270000|2021-05-04 03:51:10|951.34|947.34|951.16|947.16|951.4|947.4|950.92|946.92|27
1620100280000|2021-05-04 03:51:20|951.19|947.19|951.66|947.66|951.66|947.66|950.99|946.99|23
1620100290000|2021-05-04 03:51:30|951.82|947.82|952.19|948.19|952.73|948.73|951.82|947.82|27
1620100300000|2021-05-04 03:51:40|952.16|948.16|951.81|947.81|952.24|948.24|951.81|947.81|20
1620100310000|2021-05-04 03:51:50|951.8|947.8|951.78|947.78|952.19|948.19|951.76|947.76|24
1620100320000|2021-05-04 03:52:00|951.81|947.81|950.77|946.77|951.92|947.92|950.77|946.77|21
1620100330000|2021-05-04 03:52:10|950.64|946.64|951.3|947.3|951.3|947.3|950.58|946.58|19
1620100340000|2021-05-04 03:52:20|951.31|947.31|950.78|946.78|951.47|947.47|950.78|946.78|22
1620100350000|2021-05-04 03:52:30|950.8|946.8|950.19|946.19|951|947|950.17|946.17|22
1620100360000|2021-05-04 03:52:40|949.82|945.82|949.65|945.65|949.98|945.98|949.65|945.65|23
1620100370000|2021-05-04 03:52:50|949.64|945.64|949.36|945.36|949.73|945.73|949.02|945.02|27
1620100380000|2021-05-04 03:53:00|949.42|945.42|948.47|944.47|949.42|945.42|948.32|944.32|28
1620100390000|2021-05-04 03:53:10|948.58|944.58|949.06|945.06|949.07|945.07|948.58|944.58|26
1620100400000|2021-05-04 03:53:20|949.03|945.03|949.19|945.19|949.21|945.21|948.94|944.94|27
1620100410000|2021-05-04 03:53:30|949.21|945.21|948.87|944.87|949.24|945.24|948.87|944.87|22
1620100420000|2021-05-04 03:53:40|948.85|944.85|948.75|944.75|948.97|944.97|948.43|944.43|24
1620100430000|2021-05-04 03:53:50|948.91|944.91|948.25|944.25|948.91|944.91|948.1|944.1|22
1620100440000|2021-05-04 03:54:00|948.24|944.24|948.2|944.2|948.44|944.44|948.17|944.17|26
1620100450000|2021-05-04 03:54:10|948.36|944.36|948.25|944.25|948.36|944.36|947.95|943.95|25
1620100460000|2021-05-04 03:54:20|948.4|944.4|948.35|944.35|948.71|944.71|948.32|944.32|23
1620100470000|2021-05-04 03:54:30|948.32|944.32|947.43|943.43|948.32|944.32|947.4|943.4|21
1620100480000|2021-05-04 03:54:40|947.38|943.38|947.88|943.88|948.14|944.14|947.38|943.38|26
1620100490000|2021-05-04 03:54:50|947.86|943.86|948.09|944.09|948.16|944.16|947.78|943.78|26
1620100500000|2021-05-04 03:55:00|948.1|944.1|947.75|943.75|948.1|944.1|947.67|943.67|22
1620100510000|2021-05-04 03:55:10|947.77|943.77|948.01|944.01|948.13|944.13|947.49|943.49|27
1620100520000|2021-05-04 03:55:20|948.21|944.21|948.17|944.17|948.25|944.25|947.98|943.98|25
1620100530000|2021-05-04 03:55:30|948.19|944.19|948.84|944.84|948.91|944.91|948.19|944.19|28
1620100540000|2021-05-04 03:55:40|948.82|944.82|949.27|945.27|949.44|945.44|948.82|944.82|23
1620100550000|2021-05-04 03:55:50|949.3|945.3|949.58|945.58|949.61|945.61|949.25|945.25|23
1620100560000|2021-05-04 03:56:00|949.56|945.56|951.18|947.18|951.19|947.19|949.56|945.56|26
1620100570000|2021-05-04 03:56:10|951.13|947.13|951.16|947.16|951.19|947.19|950.87|946.87|24
1620100580000|2021-05-04 03:56:20|951.15|947.15|951.48|947.48|951.5|947.5|950.84|946.84|17
1620100590000|2021-05-04 03:56:30|951.49|947.49|951.19|947.19|951.49|947.49|951.19|947.19|24
1620100600000|2021-05-04 03:56:40|951.26|947.26|951.28|947.28|951.32|947.32|951.22|947.22|21
1620100610000|2021-05-04 03:56:50|951.27|947.27|951.56|947.56|951.58|947.58|951.27|947.27|19
1620100620000|2021-05-04 03:57:00|951.53|947.53|950.39|946.39|951.53|947.53|950.39|946.39|20
1620100630000|2021-05-04 03:57:10|950.38|946.38|950.69|946.69|950.72|946.72|950.24|946.24|20
1620100640000|2021-05-04 03:57:20|950.7|946.7|950.55|946.55|950.72|946.72|950.55|946.55|21
1620100650000|2021-05-04 03:57:30|950.65|946.65|950.98|946.98|951.01|947.01|950.53|946.53|22
1620100660000|2021-05-04 03:57:40|951.03|947.03|950.63|946.63|951.03|947.03|950.61|946.61|23
1620100670000|2021-05-04 03:57:50|950.62|946.62|950.7|946.7|950.82|946.82|950.61|946.61|24
1620100680000|2021-05-04 03:58:00|950.71|946.71|950.79|946.79|950.79|946.79|950.6|946.6|14
1620100690000|2021-05-04 03:58:10|950.73|946.73|951.18|947.18|951.19|947.19|950.6|946.6|21
1620100700000|2021-05-04 03:58:20|951.11|947.11|951.2|947.2|951.31|947.31|951.11|947.11|19
1620100710000|2021-05-04 03:58:30|951.26|947.26|951.55|947.55|951.55|947.55|951.15|947.15|22
1620100720000|2021-05-04 03:58:40|951.56|947.56|951.44|947.44|951.63|947.63|951.41|947.41|13
1620100730000|2021-05-04 03:58:50|951.38|947.38|951.66|947.66|951.67|947.67|951.29|947.29|20
1620100740000|2021-05-04 03:59:00|951.69|947.69|951.64|947.64|951.73|947.73|951.64|947.64|19
1620100750000|2021-05-04 03:59:10|951.65|947.65|951.73|947.73|951.76|947.76|951.64|947.64|15
1620100760000|2021-05-04 03:59:20|951.75|947.75|952.27|948.27|952.37|948.37|951.55|947.55|18
1620100770000|2021-05-04 03:59:30|952.28|948.28|952.03|948.03|952.29|948.29|952.01|948.01|17
1620100780000|2021-05-04 03:59:40|951.92|947.92|952.58|948.58|952.58|948.58|951.84|947.84|20
1620100790000|2021-05-04 03:59:50|952.54|948.54|952.93|948.93|952.95|948.95|952.54|948.54|23
1620100800000|2021-05-04 04:00:00|952.92|948.92|951.65|947.65|952.92|948.92|951.65|947.65|27
1620100810000|2021-05-04 04:00:10|951.64|947.64|950.62|946.62|951.73|947.73|950.62|946.62|26
1620100820000|2021-05-04 04:00:20|950.6|946.6|949.32|945.32|951.04|947.04|949.13|945.13|29
1620100830000|2021-05-04 04:00:30|949.53|945.53|949.02|945.02|949.56|945.56|949.02|945.02|22
1620100840000|2021-05-04 04:00:40|949.1|945.1|948.6|944.6|949.25|945.25|948.49|944.49|22
1620100850000|2021-05-04 04:00:50|948.59|944.59|948.47|944.47|948.79|944.79|948.38|944.38|20
1620100860000|2021-05-04 04:01:00|948.48|944.48|948.84|944.84|948.84|944.84|948.48|944.48|24
1620100870000|2021-05-04 04:01:10|948.85|944.85|950.57|946.57|950.57|946.57|948.85|944.85|26
1620100880000|2021-05-04 04:01:20|950.72|946.72|951.42|947.42|951.42|947.42|950.56|946.56|19
1620100890000|2021-05-04 04:01:30|950.97|946.97|951.2|947.2|951.95|947.95|950.97|946.97|25
1620100900000|2021-05-04 04:01:40|951.17|947.17|952.93|948.93|953.15|949.15|951.17|947.17|19
1620100910000|2021-05-04 04:01:50|952.92|948.92|954.3|950.3|954.37|950.37|952.92|948.92|21
1620100920000|2021-05-04 04:02:00|954.31|950.31|953.55|949.55|954.44|950.44|953.55|949.55|18
1620100930000|2021-05-04 04:02:10|953.33|949.33|952.9|948.9|953.34|949.34|952.3|948.3|28
1620100940000|2021-05-04 04:02:20|953.03|949.03|954.26|950.26|954.26|950.26|952.93|948.93|20
1620100950000|2021-05-04 04:02:30|954.27|950.27|954.23|950.23|954.43|950.43|954.02|950.02|27
1620100960000|2021-05-04 04:02:40|954.24|950.24|954.2|950.2|954.4|950.4|954.14|950.14|21
1620100970000|2021-05-04 04:02:50|954.21|950.21|955.52|951.52|955.78|951.78|954.18|950.18|23
1620100980000|2021-05-04 04:03:00|955.6|951.6|955.42|951.42|955.6|951.6|955.07|951.07|26
1620100990000|2021-05-04 04:03:10|955.43|951.43|955.46|951.46|955.46|951.46|955.18|951.18|25
1620101000000|2021-05-04 04:03:20|955.37|951.37|955.28|951.28|955.55|951.55|955.2|951.2|24
1620101010000|2021-05-04 04:03:30|955.43|951.43|955.7|951.7|955.82|951.82|955.35|951.35|22
1620101020000|2021-05-04 04:03:40|955.75|951.75|956.17|952.17|956.25|952.25|955.75|951.75|22
1620101030000|2021-05-04 04:03:50|956.19|952.19|956.37|952.37|956.57|952.57|956.13|952.13|24
1620101040000|2021-05-04 04:04:00|956.46|952.46|956.45|952.45|956.5|952.5|956.26|952.26|22
1620101050000|2021-05-04 04:04:10|956.46|952.46|957.08|953.08|957.1|953.1|956.41|952.41|18
1620101060000|2021-05-04 04:04:20|957.06|953.06|957.09|953.09|957.3|953.3|956.85|952.85|25
1620101070000|2021-05-04 04:04:30|957.24|953.24|957.13|953.13|957.24|953.24|956.91|952.91|18
1620101080000|2021-05-04 04:04:40|957.3|953.3|957.13|953.13|957.3|953.3|957.07|953.07|22
1620101090000|2021-05-04 04:04:50|957.27|953.27|957.24|953.24|957.36|953.36|957.06|953.06|23
1620101100000|2021-05-04 04:05:00|957.19|953.19|958.16|954.16|958.16|954.16|957.19|953.19|26
1620101110000|2021-05-04 04:05:10|958.01|954.01|958.62|954.62|958.63|954.63|958.01|954.01|18
1620101120000|2021-05-04 04:05:20|958.63|954.63|958.81|954.81|958.96|954.96|958.59|954.59|25
1620101130000|2021-05-04 04:05:30|958.8|954.8|958.71|954.71|958.9|954.9|958.64|954.64|23
1620101140000|2021-05-04 04:05:40|958.69|954.69|958.65|954.65|958.69|954.69|958.48|954.48|19
1620101150000|2021-05-04 04:05:50|958.7|954.7|958.65|954.65|958.7|954.7|958.62|954.62|16
1620101160000|2021-05-04 04:06:00|958.54|954.54|958.7|954.7|958.7|954.7|958.44|954.44|16
1620101170000|2021-05-04 04:06:10|958.61|954.61|959.15|955.15|959.2|955.2|958.48|954.48|21
1620101180000|2021-05-04 04:06:20|959.16|955.16|959.78|955.78|959.85|955.85|959.16|955.16|24
1620101190000|2021-05-04 04:06:30|959.85|955.85|959.6|955.6|959.85|955.85|959.57|955.57|18
1620101200000|2021-05-04 04:06:40|959.7|955.7|959.72|955.72|959.76|955.76|959.48|955.48|20
1620101210000|2021-05-04 04:06:50|959.73|955.73|960|956|960.08|956.08|959.73|955.73|21
1620101220000|2021-05-04 04:07:00|960.01|956.01|960.2|956.2|960.2|956.2|959.92|955.92|23
1620101230000|2021-05-04 04:07:10|960.16|956.16|961.1|957.1|961.1|957.1|960.16|956.16|22
1620101240000|2021-05-04 04:07:20|961.09|957.09|960.43|956.43|961.18|957.18|960.33|956.33|21
1620101250000|2021-05-04 04:07:30|960.48|956.48|960.51|956.51|960.63|956.63|960.42|956.42|20
1620101260000|2021-05-04 04:07:40|960.44|956.44|960.5|956.5|960.54|956.54|960.44|956.44|10
1620101270000|2021-05-04 04:07:50|960.59|956.59|960.52|956.52|960.6|956.6|960.37|956.37|22
1620101280000|2021-05-04 04:08:00|960.54|956.54|960.49|956.49|960.59|956.59|960.45|956.45|21
1620101290000|2021-05-04 04:08:10|960.5|956.5|961.06|957.06|961.07|957.07|960.41|956.41|19
1620101300000|2021-05-04 04:08:20|961.09|957.09|961.06|957.06|961.09|957.09|960.9|956.9|23
1620101310000|2021-05-04 04:08:30|961.05|957.05|961.14|957.14|961.14|957.14|960.99|956.99|15
1620101320000|2021-05-04 04:08:40|961.24|957.24|961.42|957.42|961.42|957.42|961.22|957.22|14
1620101330000|2021-05-04 04:08:50|961.41|957.41|961.44|957.44|961.46|957.46|961.33|957.33|12
1620101340000|2021-05-04 04:09:00|961.61|957.61|961.76|957.76|962.01|958.01|961.61|957.61|26
1620101350000|2021-05-04 04:09:10|961.9|957.9|963.19|959.19|963.19|959.19|961.89|957.89|22
1620101360000|2021-05-04 04:09:20|963.33|959.33|963.22|959.22|963.38|959.38|962.92|958.92|20
1620101370000|2021-05-04 04:09:30|963.27|959.27|964.29|960.29|964.33|960.33|963.27|959.27|18
1620101380000|2021-05-04 04:09:40|964.3|960.3|964.9|960.9|965.07|961.07|964.3|960.3|20
1620101390000|2021-05-04 04:09:50|964.88|960.88|964.77|960.77|964.97|960.97|964.56|960.56|16
1620101400000|2021-05-04 04:10:00|964.58|960.58|964.13|960.13|964.58|960.58|963.62|959.62|22
1620101410000|2021-05-04 04:10:10|964.28|960.28|964.2|960.2|964.46|960.46|964.05|960.05|25
1620101420000|2021-05-04 04:10:20|964.1|960.1|962.99|958.99|964.1|960.1|962.99|958.99|24
1620101430000|2021-05-04 04:10:30|963.03|959.03|963.01|959.01|963.09|959.09|962.98|958.98|17
1620101440000|2021-05-04 04:10:40|963.02|959.02|962.13|958.13|963.09|959.09|962.12|958.12|24
1620101450000|2021-05-04 04:10:50|962.11|958.11|962.96|958.96|962.96|958.96|962.05|958.05|24
1620101460000|2021-05-04 04:11:00|962.95|958.95|962.61|958.61|962.97|958.97|962.58|958.58|18
1620101470000|2021-05-04 04:11:10|962.59|958.59|962.52|958.52|962.62|958.62|962.43|958.43|22
1620101480000|2021-05-04 04:11:20|962.51|958.51|962.29|958.29|962.53|958.53|962.19|958.19|22
1620101490000|2021-05-04 04:11:30|962.28|958.28|962.2|958.2|962.34|958.34|962.1|958.1|19
1620101500000|2021-05-04 04:11:40|962.19|958.19|962.05|958.05|962.19|958.19|962.03|958.03|14
1620101510000|2021-05-04 04:11:50|962.04|958.04|962.25|958.25|962.25|958.25|962.03|958.03|19
1620101520000|2021-05-04 04:12:00|962.24|958.24|962.33|958.33|962.34|958.34|962.16|958.16|20
1620101530000|2021-05-04 04:12:10|962.3|958.3|962.22|958.22|962.37|958.37|962.03|958.03|21
1620101540000|2021-05-04 04:12:20|962.13|958.13|962.2|958.2|962.26|958.26|962.11|958.11|18
1620101550000|2021-05-04 04:12:30|962.26|958.26|962.17|958.17|962.26|958.26|962.16|958.16|10
1620101560000|2021-05-04 04:12:40|962.15|958.15|962.07|958.07|962.15|958.15|961.97|957.97|21
1620101570000|2021-05-04 04:12:50|962.02|958.02|962.04|958.04|962.3|958.3|962.01|958.01|23
1620101580000|2021-05-04 04:13:00|962.06|958.06|962.05|958.05|962.06|958.06|961.92|957.92|22
1620101590000|2021-05-04 04:13:10|962.06|958.06|962.21|958.21|962.26|958.26|962.06|958.06|23
1620101600000|2021-05-04 04:13:20|962.2|958.2|962.09|958.09|962.2|958.2|961.97|957.97|18
1620101610000|2021-05-04 04:13:30|962.07|958.07|962.72|958.72|962.73|958.73|962.07|958.07|22
1620101620000|2021-05-04 04:13:40|962.71|958.71|962.75|958.75|962.76|958.76|962.69|958.69|10
1620101630000|2021-05-04 04:13:50|962.73|958.73|963.06|959.06|963.07|959.07|962.73|958.73|18
1620101640000|2021-05-04 04:14:00|963.09|959.09|963.4|959.4|963.4|959.4|963.06|959.06|15
1620101650000|2021-05-04 04:14:10|963.56|959.56|963.83|959.83|963.86|959.86|963.56|959.56|20
1620101660000|2021-05-04 04:14:20|963.9|959.9|963.92|959.92|964.08|960.08|963.86|959.86|19
1620101670000|2021-05-04 04:14:30|963.95|959.95|963.97|959.97|964|960|963.89|959.89|18
1620101680000|2021-05-04 04:14:40|963.98|959.98|964.21|960.21|964.21|960.21|963.83|959.83|19
1620101690000|2021-05-04 04:14:50|964.15|960.15|964.19|960.19|964.26|960.26|964.15|960.15|17
1620101700000|2021-05-04 04:15:00|964.17|960.17|963.75|959.75|964.22|960.22|963.71|959.71|24
1620101710000|2021-05-04 04:15:10|963.73|959.73|963.76|959.76|963.85|959.85|963.68|959.68|19
1620101720000|2021-05-04 04:15:20|963.51|959.51|963.11|959.11|963.51|959.51|963.11|959.11|18
1620101730000|2021-05-04 04:15:30|963.06|959.06|962.85|958.85|963.08|959.08|962.82|958.82|23
1620101740000|2021-05-04 04:15:40|962.86|958.86|963.1|959.1|963.19|959.19|962.83|958.83|24
1620101750000|2021-05-04 04:15:50|963.09|959.09|963.45|959.45|963.53|959.53|963.09|959.09|26
1620101760000|2021-05-04 04:16:00|963.57|959.57|963.59|959.59|963.59|959.59|963.41|959.41|23
1620101770000|2021-05-04 04:16:10|963.57|959.57|962.96|958.96|963.58|959.58|962.96|958.96|23
1620101780000|2021-05-04 04:16:20|962.99|958.99|962.71|958.71|962.99|958.99|962.63|958.63|18
1620101790000|2021-05-04 04:16:30|962.73|958.73|962.53|958.53|962.73|958.73|962.43|958.43|19
1620101800000|2021-05-04 04:16:40|962.38|958.38|962.43|958.43|962.74|958.74|962.38|958.38|23
1620101810000|2021-05-04 04:16:50|962.45|958.45|962.68|958.68|962.68|958.68|962.22|958.22|20
1620101820000|2021-05-04 04:17:00|962.73|958.73|962.31|958.31|962.73|958.73|962.31|958.31|16
1620101830000|2021-05-04 04:17:10|962.28|958.28|961.95|957.95|962.29|958.29|961.91|957.91|19
1620101840000|2021-05-04 04:17:20|961.97|957.97|961.7|957.7|962.17|958.17|961.55|957.55|24
1620101850000|2021-05-04 04:17:30|961.69|957.69|961.51|957.51|961.7|957.7|961.51|957.51|17
1620101860000|2021-05-04 04:17:40|961.46|957.46|961.43|957.43|961.57|957.57|961.42|957.42|16
1620101870000|2021-05-04 04:17:50|961.42|957.42|961.45|957.45|961.52|957.52|961.42|957.42|16
1620101880000|2021-05-04 04:18:00|961.47|957.47|961.01|957.01|961.53|957.53|961.01|957.01|23
1620101890000|2021-05-04 04:18:10|960.9|956.9|961.61|957.61|961.66|957.66|960.68|956.68|26
1620101900000|2021-05-04 04:18:20|961.62|957.62|962.33|958.33|962.33|958.33|961.57|957.57|22
1620101910000|2021-05-04 04:18:30|962.38|958.38|962.3|958.3|962.51|958.51|962.3|958.3|21
1620101920000|2021-05-04 04:18:40|962.01|958.01|962.32|958.32|962.32|958.32|961.96|957.96|22
1620101930000|2021-05-04 04:18:50|962.39|958.39|963.15|959.15|963.15|959.15|962.39|958.39|23
1620101940000|2021-05-04 04:19:00|963.16|959.16|963.65|959.65|963.66|959.66|963.16|959.16|19
1620101950000|2021-05-04 04:19:10|963.6|959.6|963.4|959.4|963.68|959.68|963.4|959.4|22
1620101960000|2021-05-04 04:19:20|963.41|959.41|963.39|959.39|963.52|959.52|963.36|959.36|18
1620101970000|2021-05-04 04:19:30|963.44|959.44|963.79|959.79|963.9|959.9|963.44|959.44|25
1620101980000|2021-05-04 04:19:40|963.8|959.8|963.87|959.87|964.06|960.06|963.8|959.8|23
1620101990000|2021-05-04 04:19:50|963.83|959.83|964.23|960.23|964.43|960.43|963.83|959.83|20
1620102000000|2021-05-04 04:20:00|964.24|960.24|964.3|960.3|964.48|960.48|964.23|960.23|21
1620102010000|2021-05-04 04:20:10|964.25|960.25|963.19|959.19|964.35|960.35|963.19|959.19|25
1620102020000|2021-05-04 04:20:20|963.08|959.08|962.94|958.94|963.3|959.3|962.7|958.7|25
1620102030000|2021-05-04 04:20:30|962.96|958.96|963.1|959.1|963.55|959.55|962.94|958.94|21
1620102040000|2021-05-04 04:20:40|963.09|959.09|963.1|959.1|963.19|959.19|963.05|959.05|21
1620102050000|2021-05-04 04:20:50|963.04|959.04|962.93|958.93|963.15|959.15|962.91|958.91|24
1620102060000|2021-05-04 04:21:00|963.02|959.02|963.23|959.23|963.23|959.23|962.89|958.89|16
1620102070000|2021-05-04 04:21:10|963.24|959.24|963.16|959.16|963.24|959.24|963.11|959.11|9
1620102080000|2021-05-04 04:21:20|963.15|959.15|962.78|958.78|963.18|959.18|962.78|958.78|17
1620102090000|2021-05-04 04:21:30|962.79|958.79|963.05|959.05|963.05|959.05|962.78|958.78|21
1620102100000|2021-05-04 04:21:40|963.08|959.08|963.21|959.21|963.22|959.22|963.08|959.08|18
1620102110000|2021-05-04 04:21:50|963.2|959.2|963.26|959.26|963.28|959.28|963.16|959.16|10
1620102120000|2021-05-04 04:22:00|963.25|959.25|963.02|959.02|963.25|959.25|962.83|958.83|25
1620102130000|2021-05-04 04:22:10|963.04|959.04|964.24|960.24|964.35|960.35|963.01|959.01|20
1620102140000|2021-05-04 04:22:20|964.27|960.27|964.15|960.15|964.59|960.59|963.99|959.99|22
1620102150000|2021-05-04 04:22:30|964.16|960.16|963.95|959.95|964.17|960.17|963.93|959.93|23
1620102160000|2021-05-04 04:22:40|963.97|959.97|964.05|960.05|964.06|960.06|963.96|959.96|14
1620102170000|2021-05-04 04:22:50|964.04|960.04|964|960|964.08|960.08|963.86|959.86|18
1620102180000|2021-05-04 04:23:00|963.95|959.95|963.87|959.87|963.95|959.95|963.67|959.67|21
1620102190000|2021-05-04 04:23:10|963.88|959.88|963.92|959.92|964|960|963.87|959.87|18
1620102200000|2021-05-04 04:23:20|963.9|959.9|963.91|959.91|963.95|959.95|963.86|959.86|17
1620102210000|2021-05-04 04:23:30|963.92|959.92|963.91|959.91|964.05|960.05|963.9|959.9|21
1620102220000|2021-05-04 04:23:40|963.97|959.97|963.89|959.89|963.97|959.97|963.89|959.89|13
1620102230000|2021-05-04 04:23:50|963.9|959.9|963.61|959.61|963.96|959.96|963.61|959.61|16
1620102240000|2021-05-04 04:24:00|963.72|959.72|963.84|959.84|963.85|959.85|963.72|959.72|15
1620102250000|2021-05-04 04:24:10|963.8|959.8|963.97|959.97|964.03|960.03|963.8|959.8|25
1620102260000|2021-05-04 04:24:20|964.17|960.17|963.96|959.96|964.24|960.24|963.94|959.94|22
1620102270000|2021-05-04 04:24:30|963.8|959.8|963.68|959.68|963.8|959.8|963.51|959.51|26
1620102280000|2021-05-04 04:24:40|963.7|959.7|963.86|959.86|963.87|959.87|963.62|959.62|18
1620102290000|2021-05-04 04:24:50|963.87|959.87|963.93|959.93|964.09|960.09|963.87|959.87|21
1620102300000|2021-05-04 04:25:00|963.96|959.96|963.88|959.88|963.97|959.97|963.74|959.74|25
1620102310000|2021-05-04 04:25:10|963.91|959.91|963.91|959.91|964.06|960.06|963.74|959.74|17
1620102320000|2021-05-04 04:25:20|963.93|959.93|963.82|959.82|963.93|959.93|963.75|959.75|20
1620102330000|2021-05-04 04:25:30|963.84|959.84|964.08|960.08|964.08|960.08|963.83|959.83|21
1620102340000|2021-05-04 04:25:40|964.23|960.23|964.29|960.29|964.88|960.88|964.09|960.09|25
1620102350000|2021-05-04 04:25:50|964.28|960.28|964.05|960.05|964.28|960.28|964.02|960.02|24
1620102360000|2021-05-04 04:26:00|964.06|960.06|963.97|959.97|964.12|960.12|963.92|959.92|19
1620102370000|2021-05-04 04:26:10|964|960|963.96|959.96|964.07|960.07|963.83|959.83|24
1620102380000|2021-05-04 04:26:20|963.98|959.98|963.99|959.99|964.05|960.05|963.89|959.89|22
1620102390000|2021-05-04 04:26:30|964.01|960.01|963.85|959.85|964.01|960.01|963.84|959.84|16
1620102400000|2021-05-04 04:26:40|963.86|959.86|964.07|960.07|964.19|960.19|963.86|959.86|24
1620102410000|2021-05-04 04:26:50|964.06|960.06|964.15|960.15|964.15|960.15|964.03|960.03|20
1620102420000|2021-05-04 04:27:00|964.2|960.2|963.95|959.95|964.2|960.2|963.8|959.8|17
1620102430000|2021-05-04 04:27:10|963.99|959.99|964.05|960.05|964.07|960.07|963.84|959.84|22
1620102440000|2021-05-04 04:27:20|964.08|960.08|964.21|960.21|964.31|960.31|964.05|960.05|16
1620102450000|2021-05-04 04:27:30|964.23|960.23|964.31|960.31|964.31|960.31|964.22|960.22|14
1620102460000|2021-05-04 04:27:40|964.33|960.33|964.34|960.34|964.45|960.45|964.33|960.33|15
1620102470000|2021-05-04 04:27:50|964.41|960.41|964.22|960.22|964.43|960.43|964.04|960.04|25
1620102480000|2021-05-04 04:28:00|964.31|960.31|964.44|960.44|964.44|960.44|964.22|960.22|21
1620102490000|2021-05-04 04:28:10|964.43|960.43|964.33|960.33|964.44|960.44|964.31|960.31|15
1620102500000|2021-05-04 04:28:20|964.4|960.4|964.26|960.26|964.44|960.44|964.24|960.24|22
1620102510000|2021-05-04 04:28:30|964.24|960.24|964.11|960.11|964.24|960.24|964.08|960.08|17
1620102520000|2021-05-04 04:28:40|964.1|960.1|964.33|960.33|964.35|960.35|964.1|960.1|16
1620102530000|2021-05-04 04:28:50|964.31|960.31|964.65|960.65|964.67|960.67|964.31|960.31|21
1620102540000|2021-05-04 04:29:00|964.64|960.64|964.35|960.35|964.67|960.67|964.35|960.35|21
1620102550000|2021-05-04 04:29:10|964.38|960.38|964.39|960.39|964.39|960.39|964.15|960.15|20
1620102560000|2021-05-04 04:29:20|964.38|960.38|964.4|960.4|964.42|960.42|964.36|960.36|20
1620102570000|2021-05-04 04:29:30|964.37|960.37|964.41|960.41|964.42|960.42|964.37|960.37|16
1620102580000|2021-05-04 04:29:40|964.39|960.39|964.86|960.86|964.86|960.86|964.39|960.39|22
1620102590000|2021-05-04 04:29:50|964.92|960.92|965.47|961.47|965.62|961.62|964.92|960.92|20
1620102600000|2021-05-04 04:30:00|965.45|961.45|965.49|961.49|965.62|961.62|965.45|961.45|11
1620102610000|2021-05-04 04:30:10|965.48|961.48|965.49|961.49|965.51|961.51|965.48|961.48|11
1620102620000|2021-05-04 04:30:20|965.48|961.48|965.16|961.16|965.51|961.51|965.1|961.1|16
1620102630000|2021-05-04 04:30:30|965.35|961.35|965.24|961.24|965.4|961.4|965.24|961.24|12
1620102640000|2021-05-04 04:30:40|965.32|961.32|965.23|961.23|965.32|961.32|965.13|961.13|20
1620102650000|2021-05-04 04:30:50|965.28|961.28|965.28|961.28|965.4|961.4|965.27|961.27|20
1620102660000|2021-05-04 04:31:00|965.29|961.29|965.22|961.22|965.29|961.29|965.2|961.2|17
1620102670000|2021-05-04 04:31:10|965.21|961.21|965.17|961.17|965.24|961.24|965.17|961.17|11
1620102680000|2021-05-04 04:31:20|965.21|961.21|965.21|961.21|965.31|961.31|965.19|961.19|19
1620102690000|2021-05-04 04:31:30|965.23|961.23|964.78|960.78|965.24|961.24|964.6|960.6|18
1620102700000|2021-05-04 04:31:40|964.76|960.76|965.61|961.61|965.62|961.62|964.76|960.76|18
1620102710000|2021-05-04 04:31:50|965.6|961.6|965.42|961.42|965.6|961.6|965.25|961.25|22
1620102720000|2021-05-04 04:32:00|965.44|961.44|965.38|961.38|965.45|961.45|965.38|961.38|14
1620102730000|2021-05-04 04:32:10|965.35|961.35|965.43|961.43|965.52|961.52|965.33|961.33|17
1620102740000|2021-05-04 04:32:20|965.48|961.48|965.69|961.69|965.69|961.69|965.43|961.43|20
1620102750000|2021-05-04 04:32:30|965.67|961.67|965.62|961.62|965.67|961.67|965.57|961.57|13
1620102760000|2021-05-04 04:32:40|965.59|961.59|965.89|961.89|965.9|961.9|965.59|961.59|16
1620102770000|2021-05-04 04:32:50|965.87|961.87|966.15|962.15|966.19|962.19|965.77|961.77|23
1620102780000|2021-05-04 04:33:00|966.19|962.19|966.14|962.14|966.22|962.22|966.1|962.1|18
1620102790000|2021-05-04 04:33:10|966.17|962.17|965.88|961.88|966.17|962.17|965.63|961.63|20
1620102800000|2021-05-04 04:33:20|965.87|961.87|965.85|961.85|965.91|961.91|965.83|961.83|20
1620102810000|2021-05-04 04:33:30|965.74|961.74|965.85|961.85|965.95|961.95|965.74|961.74|22
1620102820000|2021-05-04 04:33:40|965.91|961.91|965.88|961.88|965.93|961.93|965.8|961.8|22
1620102830000|2021-05-04 04:33:50|965.92|961.92|965.84|961.84|965.95|961.95|965.8|961.8|20
1620102840000|2021-05-04 04:34:00|965.8|961.8|965.73|961.73|965.81|961.81|965.71|961.71|12
1620102850000|2021-05-04 04:34:10|965.72|961.72|965.76|961.76|965.78|961.78|965.72|961.72|14
1620102860000|2021-05-04 04:34:20|965.78|961.78|966|962|966.02|962.02|965.76|961.76|12
1620102870000|2021-05-04 04:34:30|965.97|961.97|966.11|962.11|966.53|962.53|965.97|961.97|23
1620102880000|2021-05-04 04:34:40|966.18|962.18|966.29|962.29|966.34|962.34|966.07|962.07|17
1620102890000|2021-05-04 04:34:50|966.28|962.28|966.25|962.25|966.34|962.34|966.2|962.2|17
1620102900000|2021-05-04 04:35:00|966.35|962.35|966.33|962.33|966.43|962.43|966.29|962.29|20
1620102910000|2021-05-04 04:35:10|966.31|962.31|966.36|962.36|966.39|962.39|966.3|962.3|16
1620102920000|2021-05-04 04:35:20|966.35|962.35|966.38|962.38|966.44|962.44|966.34|962.34|18
1620102930000|2021-05-04 04:35:30|966.35|962.35|966.24|962.24|966.37|962.37|966.21|962.21|17
1620102940000|2021-05-04 04:35:40|966.26|962.26|966.43|962.43|966.43|962.43|966.13|962.13|21
1620102950000|2021-05-04 04:35:50|966.45|962.45|966.89|962.89|967.02|963.02|966.45|962.45|18
1620102960000|2021-05-04 04:36:00|967.06|963.06|966.77|962.77|967.06|963.06|966.77|962.77|18
1620102970000|2021-05-04 04:36:10|966.73|962.73|966.71|962.71|966.73|962.73|966.65|962.65|17
1620102980000|2021-05-04 04:36:20|966.7|962.7|966.58|962.58|966.7|962.7|966.5|962.5|19
1620102990000|2021-05-04 04:36:30|966.48|962.48|966.61|962.61|966.63|962.63|966.46|962.46|19
1620103000000|2021-05-04 04:36:40|966.62|962.62|966.67|962.67|966.69|962.69|966.55|962.55|14
1620103010000|2021-05-04 04:36:50|966.66|962.66|966.57|962.57|966.7|962.7|966.56|962.56|21
1620103020000|2021-05-04 04:37:00|966.56|962.56|966.3|962.3|966.65|962.65|966.3|962.3|17
1620103030000|2021-05-04 04:37:10|966.27|962.27|965.74|961.74|966.33|962.33|965.57|961.57|23
1620103040000|2021-05-04 04:37:20|965.78|961.78|965.76|961.76|966.01|962.01|965.76|961.76|20
1620103050000|2021-05-04 04:37:30|965.75|961.75|965.62|961.62|965.83|961.83|965.62|961.62|23
1620103060000|2021-05-04 04:37:40|965.65|961.65|965.54|961.54|965.77|961.77|965.51|961.51|25
1620103070000|2021-05-04 04:37:50|965.53|961.53|965.69|961.69|965.72|961.72|965.5|961.5|20
1620103080000|2021-05-04 04:38:00|965.71|961.71|965.65|961.65|965.8|961.8|965.65|961.65|14
1620103090000|2021-05-04 04:38:10|965.73|961.73|965.9|961.9|965.9|961.9|965.63|961.63|20
1620103100000|2021-05-04 04:38:20|965.87|961.87|965.88|961.88|965.91|961.91|965.86|961.86|20
1620103110000|2021-05-04 04:38:30|965.86|961.86|965.9|961.9|965.91|961.91|965.82|961.82|14
1620103120000|2021-05-04 04:38:40|965.89|961.89|965.85|961.85|966.02|962.02|965.79|961.79|19
1620103130000|2021-05-04 04:38:50|965.9|961.9|965.97|961.97|965.98|961.98|965.86|961.86|23
1620103140000|2021-05-04 04:39:00|965.91|961.91|966.07|962.07|966.09|962.09|965.88|961.88|21
1620103150000|2021-05-04 04:39:10|966.04|962.04|966.07|962.07|966.11|962.11|965.95|961.95|22
1620103160000|2021-05-04 04:39:20|965.97|961.97|966.1|962.1|966.19|962.19|965.84|961.84|22
1620103170000|2021-05-04 04:39:30|966.09|962.09|965.86|961.86|966.11|962.11|965.84|961.84|21
1620103180000|2021-05-04 04:39:40|965.96|961.96|965.88|961.88|966|962|965.84|961.84|18
1620103190000|2021-05-04 04:39:50|965.97|961.97|965.79|961.79|966.04|962.04|965.79|961.79|19
1620103200000|2021-05-04 04:40:00|965.86|961.86|965.84|961.84|965.92|961.92|965.76|961.76|19
1620103210000|2021-05-04 04:40:10|965.76|961.76|965.21|961.21|965.93|961.93|965.06|961.06|21
1620103220000|2021-05-04 04:40:20|965.2|961.2|965.44|961.44|965.47|961.47|965.18|961.18|22
1620103230000|2021-05-04 04:40:30|965.46|961.46|965.55|961.55|965.55|961.55|965.45|961.45|18
1620103240000|2021-05-04 04:40:40|965.53|961.53|965.62|961.62|965.65|961.65|965.53|961.53|18
1620103250000|2021-05-04 04:40:50|965.63|961.63|965.62|961.62|965.67|961.67|965.47|961.47|19
1620103260000|2021-05-04 04:41:00|965.67|961.67|965.8|961.8|965.8|961.8|965.45|961.45|6
1620103270000|2021-05-04 04:41:10|965.94|961.94|965.88|961.88|966.12|962.12|965.86|961.86|18
1620103280000|2021-05-04 04:41:20|965.94|961.94|966.01|962.01|966.04|962.04|965.86|961.86|16
1620103290000|2021-05-04 04:41:30|966.05|962.05|966.05|962.05|966.05|962.05|965.95|961.95|24
1620103300000|2021-05-04 04:41:40|965.96|961.96|965.84|961.84|966.05|962.05|965.83|961.83|23
1620103310000|2021-05-04 04:41:50|965.85|961.85|965.47|961.47|965.87|961.87|965.47|961.47|17
1620103320000|2021-05-04 04:42:00|965.46|961.46|965.17|961.17|965.51|961.51|965.17|961.17|18
1620103330000|2021-05-04 04:42:10|965.22|961.22|963.95|959.95|965.22|961.22|963.95|959.95|22
1620103340000|2021-05-04 04:42:20|963.89|959.89|964.02|960.02|964.02|960.02|963.59|959.59|25
1620103350000|2021-05-04 04:42:30|964.01|960.01|964.13|960.13|964.13|960.13|963.88|959.88|24
1620103360000|2021-05-04 04:42:40|964.07|960.07|964.29|960.29|964.29|960.29|964.05|960.05|21
1620103370000|2021-05-04 04:42:50|964.32|960.32|964.2|960.2|964.37|960.37|964.15|960.15|16
1620103380000|2021-05-04 04:43:00|964.18|960.18|964.14|960.14|964.19|960.19|964.02|960.02|20
1620103390000|2021-05-04 04:43:10|964.13|960.13|964.1|960.1|964.17|960.17|964.09|960.09|21
1620103400000|2021-05-04 04:43:20|964.15|960.15|964.76|960.76|964.76|960.76|964.08|960.08|22
1620103410000|2021-05-04 04:43:30|964.79|960.79|965.25|961.25|965.27|961.27|964.69|960.69|25
1620103420000|2021-05-04 04:43:40|965.2|961.2|965.64|961.64|965.72|961.72|965.2|961.2|20
1620103430000|2021-05-04 04:43:50|965.55|961.55|965.4|961.4|965.58|961.58|965.39|961.39|14
1620103440000|2021-05-04 04:44:00|965.43|961.43|965.54|961.54|965.55|961.55|965.4|961.4|11
1620103450000|2021-05-04 04:44:10|965.38|961.38|965.8|961.8|965.85|961.85|965.32|961.32|16
1620103460000|2021-05-04 04:44:20|965.73|961.73|965.72|961.72|965.84|961.84|965.23|961.23|18
1620103470000|2021-05-04 04:44:30|965.73|961.73|965.73|961.73|965.73|961.73|965.61|961.61|16
1620103480000|2021-05-04 04:44:40|965.74|961.74|965.9|961.9|965.93|961.93|965.74|961.74|18
1620103490000|2021-05-04 04:44:50|965.93|961.93|965.4|961.4|965.93|961.93|965.4|961.4|20
1620103500000|2021-05-04 04:45:00|965.07|961.07|965.11|961.11|965.19|961.19|964.73|960.73|22
1620103510000|2021-05-04 04:45:10|965.09|961.09|965.19|961.19|965.21|961.21|965.01|961.01|22
1620103520000|2021-05-04 04:45:20|965.23|961.23|965.25|961.25|965.25|961.25|965.18|961.18|17
1620103530000|2021-05-04 04:45:30|965.24|961.24|965.23|961.23|965.25|961.25|965.19|961.19|17
1620103540000|2021-05-04 04:45:40|965.26|961.26|965.26|961.26|965.29|961.29|965.25|961.25|11
1620103550000|2021-05-04 04:45:50|965.25|961.25|965.23|961.23|965.3|961.3|965.22|961.22|22
1620103560000|2021-05-04 04:46:00|965.24|961.24|964.78|960.78|965.24|961.24|964.77|960.77|22
1620103570000|2021-05-04 04:46:10|964.85|960.85|965.14|961.14|965.14|961.14|964.76|960.76|22
1620103580000|2021-05-04 04:46:20|965.16|961.16|965.08|961.08|965.16|961.16|964.93|960.93|19
1620103590000|2021-05-04 04:46:30|965|961|965.4|961.4|965.4|961.4|964.88|960.88|18
1620103600000|2021-05-04 04:46:40|965.42|961.42|965.25|961.25|965.43|961.43|965.25|961.25|15
1620103610000|2021-05-04 04:46:50|965.27|961.27|965.28|961.28|965.28|961.28|965.12|961.12|14
1620103620000|2021-05-04 04:47:00|965.25|961.25|965.25|961.25|965.34|961.34|965.24|961.24|15
1620103630000|2021-05-04 04:47:10|965.24|961.24|965.35|961.35|965.39|961.39|965.24|961.24|19
1620103640000|2021-05-04 04:47:20|965.33|961.33|965.07|961.07|965.33|961.33|965.04|961.04|23
1620103650000|2021-05-04 04:47:30|965.14|961.14|965.35|961.35|965.35|961.35|965.14|961.14|20
1620103660000|2021-05-04 04:47:40|965.34|961.34|965.4|961.4|965.43|961.43|965.14|961.14|22
1620103670000|2021-05-04 04:47:50|965.39|961.39|965.8|961.8|965.84|961.84|965.37|961.37|17
1620103680000|2021-05-04 04:48:00|965.82|961.82|966.23|962.23|966.23|962.23|965.82|961.82|15
1620103690000|2021-05-04 04:48:10|966.28|962.28|966.49|962.49|966.5|962.5|966.13|962.13|21
1620103700000|2021-05-04 04:48:20|966.5|962.5|966.5|962.5|966.57|962.57|966.32|962.32|19
1620103710000|2021-05-04 04:48:30|966.48|962.48|966.62|962.62|966.62|962.62|966.35|962.35|18
1620103720000|2021-05-04 04:48:40|966.67|962.67|966.8|962.8|966.8|962.8|966.63|962.63|15
1620103730000|2021-05-04 04:48:50|966.82|962.82|966.55|962.55|966.86|962.86|966.51|962.51|12
1620103740000|2021-05-04 04:49:00|966.56|962.56|966.27|962.27|966.56|962.56|966.17|962.17|27
1620103750000|2021-05-04 04:49:10|966.21|962.21|966.43|962.43|966.57|962.57|966.18|962.18|24
1620103760000|2021-05-04 04:49:20|966.39|962.39|966.48|962.48|966.6|962.6|966.31|962.31|22
1620103770000|2021-05-04 04:49:30|966.45|962.45|966.84|962.84|966.86|962.86|966.4|962.4|18
1620103780000|2021-05-04 04:49:40|966.79|962.79|966.77|962.77|967.24|963.24|966.77|962.77|26
1620103790000|2021-05-04 04:49:50|966.8|962.8|967.29|963.29|967.31|963.31|966.8|962.8|23
1620103800000|2021-05-04 04:50:00|967.28|963.28|966.7|962.7|967.28|963.28|966.58|962.58|27
1620103810000|2021-05-04 04:50:10|966.67|962.67|967.26|963.26|967.26|963.26|966.59|962.59|23
1620103820000|2021-05-04 04:50:20|967.33|963.33|967.32|963.32|967.37|963.37|967.25|963.25|16
1620103830000|2021-05-04 04:50:30|967.31|963.31|967.13|963.13|967.33|963.33|966.92|962.92|23
1620103840000|2021-05-04 04:50:40|967.15|963.15|967.02|963.02|967.27|963.27|967.02|963.02|16
1620103850000|2021-05-04 04:50:50|967.17|963.17|967.16|963.16|967.37|963.37|967.08|963.08|23
1620103860000|2021-05-04 04:51:00|967.07|963.07|967.03|963.03|967.17|963.17|966.6|962.6|25
1620103870000|2021-05-04 04:51:10|966.98|962.98|967.15|963.15|967.25|963.25|966.98|962.98|20
1620103880000|2021-05-04 04:51:20|967.02|963.02|966.54|962.54|967.05|963.05|966.54|962.54|22
1620103890000|2021-05-04 04:51:30|966.57|962.57|967.08|963.08|967.08|963.08|966.54|962.54|23
1620103900000|2021-05-04 04:51:40|967.06|963.06|967.03|963.03|967.2|963.2|966.62|962.62|25
1620103910000|2021-05-04 04:51:50|967.02|963.02|967.12|963.12|967.12|963.12|966.58|962.58|16
1620103920000|2021-05-04 04:52:00|966.6|962.6|966.96|962.96|967.01|963.01|966.6|962.6|12
1620103930000|2021-05-04 04:52:10|966.95|962.95|966.98|962.98|967.04|963.04|966.9|962.9|16
1620103940000|2021-05-04 04:52:20|966.99|962.99|967.04|963.04|967.04|963.04|966.95|962.95|17
1620103950000|2021-05-04 04:52:30|967|963|966.98|962.98|967.04|963.04|966.94|962.94|20
1620103960000|2021-05-04 04:52:40|966.99|962.99|967.09|963.09|967.18|963.18|966.93|962.93|20
1620103970000|2021-05-04 04:52:50|967.12|963.12|966.99|962.99|967.19|963.19|966.67|962.67|19
1620103980000|2021-05-04 04:53:00|967.02|963.02|967.03|963.03|967.11|963.11|966.99|962.99|16
1620103990000|2021-05-04 04:53:10|967.06|963.06|967.16|963.16|967.17|963.17|967.01|963.01|22
1620104000000|2021-05-04 04:53:20|967.15|963.15|967.26|963.26|967.32|963.32|967.12|963.12|22
1620104010000|2021-05-04 04:53:30|967.27|963.27|967.25|963.25|967.43|963.43|967.25|963.25|19
1620104020000|2021-05-04 04:53:40|967.22|963.22|967.38|963.38|967.39|963.39|967.22|963.22|18
1620104030000|2021-05-04 04:53:50|967.35|963.35|967.46|963.46|967.47|963.47|967.33|963.33|13
1620104040000|2021-05-04 04:54:00|967.48|963.48|968.89|964.89|968.89|964.89|967.46|963.46|18
1620104050000|2021-05-04 04:54:10|968.88|964.88|969.27|965.27|969.39|965.39|968.6|964.6|21
1620104060000|2021-05-04 04:54:20|969.29|965.29|968.86|964.86|969.34|965.34|968.84|964.84|28
1620104070000|2021-05-04 04:54:30|968.88|964.88|968.34|964.34|968.88|964.88|968.12|964.12|27
1620104080000|2021-05-04 04:54:40|968.3|964.3|968.56|964.56|968.7|964.7|968.26|964.26|24
1620104090000|2021-05-04 04:54:50|968.53|964.53|968.54|964.54|968.64|964.64|968.43|964.43|23
1620104100000|2021-05-04 04:55:00|968.57|964.57|968.51|964.51|968.61|964.61|968.45|964.45|24
1620104110000|2021-05-04 04:55:10|968.52|964.52|968.03|964.03|968.52|964.52|967.96|963.96|24
1620104120000|2021-05-04 04:55:20|968.09|964.09|968.09|964.09|968.2|964.2|968.03|964.03|23
1620104130000|2021-05-04 04:55:30|968.07|964.07|968.2|964.2|968.5|964.5|968.03|964.03|26
1620104140000|2021-05-04 04:55:40|968.19|964.19|968.08|964.08|968.38|964.38|968.03|964.03|22
1620104150000|2021-05-04 04:55:50|968.1|964.1|968.1|964.1|968.41|964.41|968.06|964.06|28
1620104160000|2021-05-04 04:56:00|968.24|964.24|968.47|964.47|968.53|964.53|968.21|964.21|19
1620104170000|2021-05-04 04:56:10|968.49|964.49|968.4|964.4|968.52|964.52|968.32|964.32|24
1620104180000|2021-05-04 04:56:20|968.29|964.29|968.14|964.14|968.43|964.43|968.09|964.09|18
1620104190000|2021-05-04 04:56:30|968.16|964.16|968.03|964.03|968.16|964.16|967.87|963.87|21
1620104200000|2021-05-04 04:56:40|968.04|964.04|967.86|963.86|968.09|964.09|967.84|963.84|15
1620104210000|2021-05-04 04:56:50|967.91|963.91|967.75|963.75|968.02|964.02|967.62|963.62|17
1620104220000|2021-05-04 04:57:00|967.95|963.95|967.57|963.57|968.11|964.11|967.57|963.57|15
1620104230000|2021-05-04 04:57:10|967.55|963.55|967.47|963.47|967.55|963.55|967.41|963.41|19
1620104240000|2021-05-04 04:57:20|967.41|963.41|967.82|963.82|967.92|963.92|967.41|963.41|22
1620104250000|2021-05-04 04:57:30|967.81|963.81|968.04|964.04|968.05|964.05|967.81|963.81|22
1620104260000|2021-05-04 04:57:40|968.03|964.03|967.95|963.95|968.03|964.03|967.81|963.81|20
1620104270000|2021-05-04 04:57:50|967.86|963.86|967.58|963.58|967.95|963.95|967.57|963.57|20
1620104280000|2021-05-04 04:58:00|967.59|963.59|967.73|963.73|967.77|963.77|967.59|963.59|20
1620104290000|2021-05-04 04:58:10|967.78|963.78|967.67|963.67|967.78|963.78|967.64|963.64|14
1620104300000|2021-05-04 04:58:20|967.73|963.73|967.79|963.79|967.83|963.83|967.67|963.67|15
1620104310000|2021-05-04 04:58:30|967.8|963.8|967.96|963.96|967.99|963.99|967.8|963.8|16
1620104320000|2021-05-04 04:58:40|967.97|963.97|968.79|964.79|968.87|964.87|967.94|963.94|26
1620104330000|2021-05-04 04:58:50|968.77|964.77|969.64|965.64|969.71|965.71|968.77|964.77|19
1620104340000|2021-05-04 04:59:00|969.59|965.59|968.95|964.95|969.7|965.7|968.95|964.95|17
1620104350000|2021-05-04 04:59:10|968.94|964.94|968.78|964.78|968.94|964.94|968.78|964.78|24
1620104360000|2021-05-04 04:59:20|968.77|964.77|968.55|964.55|968.87|964.87|968.04|964.04|24
1620104370000|2021-05-04 04:59:30|968.54|964.54|968.49|964.49|968.55|964.55|968.49|964.49|19
1620104380000|2021-05-04 04:59:40|968.5|964.5|968.4|964.4|968.57|964.57|967.86|963.86|20
1620104390000|2021-05-04 04:59:50|968.44|964.44|968.27|964.27|968.53|964.53|968.21|964.21|27
1620104400000|2021-05-04 05:00:00|968.29|964.29|967.86|963.86|968.33|964.33|967.86|963.86|20
1620104410000|2021-05-04 05:00:10|967.87|963.87|967.5|963.5|967.87|963.87|967.44|963.44|20
1620104420000|2021-05-04 05:00:20|967.58|963.58|967.4|963.4|967.65|963.65|967.4|963.4|22
1620104430000|2021-05-04 05:00:30|967.34|963.34|967.39|963.39|967.69|963.69|967.33|963.33|17
1620104440000|2021-05-04 05:00:40|967.49|963.49|967.78|963.78|967.78|963.78|967.49|963.49|22
1620104450000|2021-05-04 05:00:50|967.7|963.7|967.65|963.65|967.91|963.91|967.26|963.26|25
1620104460000|2021-05-04 05:01:00|967.6|963.6|967.91|963.91|967.97|963.97|967.6|963.6|26
1620104470000|2021-05-04 05:01:10|967.92|963.92|967.76|963.76|967.92|963.92|967.71|963.71|24
1620104480000|2021-05-04 05:01:20|967.81|963.81|967.63|963.63|967.97|963.97|967.63|963.63|24
1620104490000|2021-05-04 05:01:30|967.73|963.73|967.62|963.62|967.73|963.73|967.4|963.4|23
1620104500000|2021-05-04 05:01:40|967.65|963.65|967.44|963.44|967.77|963.77|967.4|963.4|22
1620104510000|2021-05-04 05:01:50|967.45|963.45|967.49|963.49|967.61|963.61|967.29|963.29|24
1620104520000|2021-05-04 05:02:00|967.54|963.54|967.59|963.59|967.65|963.65|967.54|963.54|18
1620104530000|2021-05-04 05:02:10|967.62|963.62|968.11|964.11|968.11|964.11|967.46|963.46|15
1620104540000|2021-05-04 05:02:20|968.39|964.39|968.05|964.05|968.5|964.5|968.05|964.05|25
1620104550000|2021-05-04 05:02:30|968.14|964.14|968.11|964.11|968.23|964.23|967.89|963.89|26
1620104560000|2021-05-04 05:02:40|968.15|964.15|968.11|964.11|968.15|964.15|967.94|963.94|14
1620104570000|2021-05-04 05:02:50|968.16|964.16|968.21|964.21|968.22|964.22|968.1|964.1|19
1620104580000|2021-05-04 05:03:00|968.26|964.26|968.46|964.46|968.65|964.65|968.2|964.2|23
1620104590000|2021-05-04 05:03:10|968.41|964.41|968.22|964.22|968.41|964.41|968.14|964.14|24
1620104600000|2021-05-04 05:03:20|968.2|964.2|968.21|964.21|968.27|964.27|968.18|964.18|20
1620104610000|2021-05-04 05:03:30|968.2|964.2|967.96|963.96|968.24|964.24|967.94|963.94|25
1620104620000|2021-05-04 05:03:40|967.98|963.98|968.06|964.06|968.19|964.19|967.98|963.98|25
1620104630000|2021-05-04 05:03:50|968.1|964.1|968.21|964.21|968.29|964.29|968.1|964.1|22
1620104640000|2021-05-04 05:04:00|968.22|964.22|968.3|964.3|968.33|964.33|968.22|964.22|10
1620104650000|2021-05-04 05:04:10|968.25|964.25|968.14|964.14|968.25|964.25|968.03|964.03|22
1620104660000|2021-05-04 05:04:20|968.24|964.24|969.76|965.76|969.82|965.82|968.19|964.19|26
1620104670000|2021-05-04 05:04:30|969.77|965.77|969.7|965.7|969.77|965.77|969.34|965.34|22
1620104680000|2021-05-04 05:04:40|969.69|965.69|969.37|965.37|969.92|965.92|969.37|965.37|21
1620104690000|2021-05-04 05:04:50|969.49|965.49|968.68|964.68|969.49|965.49|968.51|964.51|23
1620104700000|2021-05-04 05:05:00|968.69|964.69|969.08|965.08|969.08|965.08|968.64|964.64|14
1620104710000|2021-05-04 05:05:10|969.07|965.07|969.1|965.1|969.16|965.16|968.99|964.99|24
1620104720000|2021-05-04 05:05:20|969.22|965.22|968.98|964.98|969.22|965.22|968.86|964.86|22
1620104730000|2021-05-04 05:05:30|969.14|965.14|969.14|965.14|969.14|965.14|968.9|964.9|27
1620104740000|2021-05-04 05:05:40|969.12|965.12|969|965|969.14|965.14|968.78|964.78|21
1620104750000|2021-05-04 05:05:50|968.99|964.99|969.01|965.01|969.04|965.04|968.7|964.7|22
1620104760000|2021-05-04 05:06:00|969.02|965.02|969.07|965.07|969.09|965.09|969|965|20
1620104770000|2021-05-04 05:06:10|969.08|965.08|969.07|965.07|969.17|965.17|968.83|964.83|15
1620104780000|2021-05-04 05:06:20|969.13|965.13|970.47|966.47|970.47|966.47|969.11|965.11|25
1620104790000|2021-05-04 05:06:30|970.49|966.49|971.2|967.2|971.2|967.2|970.48|966.48|21
1620104800000|2021-05-04 05:06:40|971.16|967.16|971.15|967.15|971.19|967.19|970.75|966.75|17
1620104810000|2021-05-04 05:06:50|971.18|967.18|971.46|967.46|971.48|967.48|970.94|966.94|22
1620104820000|2021-05-04 05:07:00|971.34|967.34|971.33|967.33|971.48|967.48|971.29|967.29|23
1620104830000|2021-05-04 05:07:10|971.32|967.32|971.3|967.3|971.43|967.43|971.21|967.21|26
1620104840000|2021-05-04 05:07:20|971.27|967.27|971.36|967.36|971.44|967.44|971.16|967.16|25
1620104850000|2021-05-04 05:07:30|971.35|967.35|971.24|967.24|971.46|967.46|971.24|967.24|22
1620104860000|2021-05-04 05:07:40|971.43|967.43|971.9|967.9|971.94|967.94|971.23|967.23|24
1620104870000|2021-05-04 05:07:50|971.83|967.83|971.49|967.49|971.87|967.87|971.39|967.39|22
1620104880000|2021-05-04 05:08:00|971.47|967.47|971.58|967.58|971.63|967.63|971.43|967.43|19
1620104890000|2021-05-04 05:08:10|971.57|967.57|971.42|967.42|971.73|967.73|971.41|967.41|21
1620104900000|2021-05-04 05:08:20|971.47|967.47|971.62|967.62|971.74|967.74|971.42|967.42|22
1620104910000|2021-05-04 05:08:30|971.63|967.63|971.67|967.67|971.81|967.81|971.6|967.6|22
1620104920000|2021-05-04 05:08:40|971.79|967.79|971.66|967.66|971.79|967.79|971.6|967.6|19
1620104930000|2021-05-04 05:08:50|971.79|967.79|971.96|967.96|971.97|967.97|971.65|967.65|23
1620104940000|2021-05-04 05:09:00|971.93|967.93|971.62|967.62|971.93|967.93|971.33|967.33|22
1620104950000|2021-05-04 05:09:10|971.68|967.68|971.6|967.6|971.76|967.76|971.52|967.52|22
1620104960000|2021-05-04 05:09:20|971.62|967.62|971.53|967.53|971.63|967.63|971.48|967.48|23
1620104970000|2021-05-04 05:09:30|971.6|967.6|971.62|967.62|971.85|967.85|971.55|967.55|24
1620104980000|2021-05-04 05:09:40|971.63|967.63|972.45|968.45|972.48|968.48|971.62|967.62|20
1620104990000|2021-05-04 05:09:50|972.67|968.67|974.02|970.02|974.09|970.09|972.01|968.01|23
1620105000000|2021-05-04 05:10:00|974.1|970.1|974.21|970.21|974.5|970.5|974.1|970.1|24
1620105010000|2021-05-04 05:10:10|974.07|970.07|973.53|969.53|974.07|970.07|973.53|969.53|24
1620105020000|2021-05-04 05:10:20|973.49|969.49|973.97|969.97|974.02|970.02|973.49|969.49|26
1620105030000|2021-05-04 05:10:30|974.04|970.04|973.68|969.68|974.04|970.04|973.51|969.51|26
1620105040000|2021-05-04 05:10:40|973.66|969.66|973.53|969.53|973.8|969.8|973.49|969.49|26
1620105050000|2021-05-04 05:10:50|973.47|969.47|973.46|969.46|974.06|970.06|973.34|969.34|27
1620105060000|2021-05-04 05:11:00|973.42|969.42|973.4|969.4|973.79|969.79|973.4|969.4|22
1620105070000|2021-05-04 05:11:10|973.39|969.39|973.44|969.44|973.55|969.55|973.24|969.24|23
1620105080000|2021-05-04 05:11:20|973.49|969.49|973.29|969.29|973.51|969.51|973.25|969.25|21
1620105090000|2021-05-04 05:11:30|973.35|969.35|973.54|969.54|973.64|969.64|973.2|969.2|26
1620105100000|2021-05-04 05:11:40|973.55|969.55|973.49|969.49|973.6|969.6|973.42|969.42|23
1620105110000|2021-05-04 05:11:50|973.47|969.47|973.35|969.35|973.47|969.47|973.03|969.03|22
1620105120000|2021-05-04 05:12:00|973.44|969.44|973.49|969.49|973.58|969.58|973.41|969.41|21
1620105130000|2021-05-04 05:12:10|973.48|969.48|972.9|968.9|973.52|969.52|972.9|968.9|19
1620105140000|2021-05-04 05:12:20|972.92|968.92|973.27|969.27|973.3|969.3|972.92|968.92|24
1620105150000|2021-05-04 05:12:30|973.26|969.26|973.27|969.27|973.27|969.27|973.16|969.16|18
1620105160000|2021-05-04 05:12:40|973.24|969.24|972.83|968.83|973.3|969.3|972.79|968.79|22
1620105170000|2021-05-04 05:12:50|972.82|968.82|972.64|968.64|972.82|968.82|972.45|968.45|24
1620105180000|2021-05-04 05:13:00|972.66|968.66|973.54|969.54|973.54|969.54|972.64|968.64|24
1620105190000|2021-05-04 05:13:10|973.63|969.63|973.77|969.77|973.77|969.77|972.71|968.71|26
1620105200000|2021-05-04 05:13:20|973.73|969.73|973.67|969.67|974.03|970.03|973.65|969.65|25
1620105210000|2021-05-04 05:13:30|973.68|969.68|972.92|968.92|973.73|969.73|972.6|968.6|25
1620105220000|2021-05-04 05:13:40|972.91|968.91|973.32|969.32|973.32|969.32|972.72|968.72|15
1620105230000|2021-05-04 05:13:50|973.35|969.35|973.12|969.12|973.44|969.44|972.65|968.65|24
1620105240000|2021-05-04 05:14:00|972.97|968.97|972.39|968.39|973.11|969.11|972.23|968.23|25
1620105250000|2021-05-04 05:14:10|972.38|968.38|971.98|967.98|972.73|968.73|971.83|967.83|18
1620105260000|2021-05-04 05:14:20|971.87|967.87|972.17|968.17|972.36|968.36|971.59|967.59|27
1620105270000|2021-05-04 05:14:30|972.44|968.44|971.65|967.65|972.44|968.44|971.19|967.19|26
1620105280000|2021-05-04 05:14:40|971.64|967.64|971.66|967.66|971.9|967.9|971.62|967.62|23
1620105290000|2021-05-04 05:14:50|971.74|967.74|971.7|967.7|971.76|967.76|971.43|967.43|24
1620105300000|2021-05-04 05:15:00|971.69|967.69|971.28|967.28|971.76|967.76|971.28|967.28|19
1620105310000|2021-05-04 05:15:10|971.29|967.29|971.54|967.54|971.6|967.6|971.29|967.29|19
1620105320000|2021-05-04 05:15:20|971.53|967.53|971.52|967.52|971.53|967.53|971.45|967.45|18
1620105330000|2021-05-04 05:15:30|971.46|967.46|971.25|967.25|971.54|967.54|971.14|967.14|24
1620105340000|2021-05-04 05:15:40|971.27|967.27|971.26|967.26|971.29|967.29|971.05|967.05|17
1620105350000|2021-05-04 05:15:50|971.28|967.28|971.51|967.51|971.59|967.59|971.28|967.28|22
1620105360000|2021-05-04 05:16:00|971.46|967.46|971.24|967.24|971.46|967.46|971.07|967.07|18
1620105370000|2021-05-04 05:16:10|971.16|967.16|971.09|967.09|971.16|967.16|971|967|16
1620105380000|2021-05-04 05:16:20|971.11|967.11|971.19|967.19|971.31|967.31|971.03|967.03|15
1620105390000|2021-05-04 05:16:30|971.3|967.3|971.21|967.21|971.38|967.38|971.21|967.21|6
1620105400000|2021-05-04 05:16:40|971.14|967.14|971.2|967.2|971.2|967.2|971.14|967.14|6
1620105410000|2021-05-04 05:16:50|971.21|967.21|970.94|966.94|971.22|967.22|970.92|966.92|22
1620105420000|2021-05-04 05:17:00|970.91|966.91|971.49|967.49|971.49|967.49|970.7|966.7|22
1620105430000|2021-05-04 05:17:10|971.44|967.44|971.67|967.67|971.72|967.72|971.44|967.44|17
1620105440000|2021-05-04 05:17:20|971.63|967.63|971.65|967.65|971.7|967.7|971.6|967.6|25
1620105450000|2021-05-04 05:17:30|971.64|967.64|971.54|967.54|971.64|967.64|971.46|967.46|15
1620105460000|2021-05-04 05:17:40|971.52|967.52|971.52|967.52|971.57|967.57|971.25|967.25|22
1620105470000|2021-05-04 05:17:50|971.5|967.5|971.41|967.41|971.52|967.52|971.32|967.32|18
1620105480000|2021-05-04 05:18:00|971.4|967.4|971.56|967.56|971.58|967.58|971.4|967.4|21
1620105490000|2021-05-04 05:18:10|971.54|967.54|971.2|967.2|971.54|967.54|971.2|967.2|21
1620105500000|2021-05-04 05:18:20|971.19|967.19|970.87|966.87|971.19|967.19|970.7|966.7|26
1620105510000|2021-05-04 05:18:30|970.88|966.88|970.96|966.96|971.08|967.08|970.88|966.88|25
1620105520000|2021-05-04 05:18:40|970.92|966.92|970.95|966.95|971.05|967.05|970.43|966.43|23
1620105530000|2021-05-04 05:18:50|971.04|967.04|971.37|967.37|971.37|967.37|970.87|966.87|23
1620105540000|2021-05-04 05:19:00|971.54|967.54|971.23|967.23|971.54|967.54|970.88|966.88|20
1620105550000|2021-05-04 05:19:10|971.19|967.19|971.31|967.31|971.41|967.41|971.16|967.16|17
1620105560000|2021-05-04 05:19:20|971.33|967.33|971.49|967.49|971.49|967.49|970.84|966.84|18
1620105570000|2021-05-04 05:19:30|971.55|967.55|971.6|967.6|971.6|967.6|971.55|967.55|5
1620105580000|2021-05-04 05:19:40|971.8|967.8|972.08|968.08|972.09|968.09|971.8|967.8|17
1620105590000|2021-05-04 05:19:50|972.34|968.34|971.95|967.95|972.34|968.34|971.81|967.81|24
1620105600000|2021-05-04 05:20:00|971.96|967.96|972.03|968.03|972.08|968.08|971.92|967.92|21
1620105610000|2021-05-04 05:20:10|972.04|968.04|972.13|968.13|972.41|968.41|971.86|967.86|24
1620105620000|2021-05-04 05:20:20|972.1|968.1|971.88|967.88|972.11|968.11|971.52|967.52|20
1620105630000|2021-05-04 05:20:30|971.84|967.84|971.56|967.56|971.84|967.84|971.31|967.31|26
1620105640000|2021-05-04 05:20:40|971.57|967.57|971.39|967.39|971.66|967.66|971.38|967.38|19
1620105650000|2021-05-04 05:20:50|971.36|967.36|971.15|967.15|971.51|967.51|971.15|967.15|22
1620105660000|2021-05-04 05:21:00|971.17|967.17|971.77|967.77|971.89|967.89|971.12|967.12|23
1620105670000|2021-05-04 05:21:10|971.76|967.76|971.39|967.39|971.76|967.76|971.39|967.39|18
1620105680000|2021-05-04 05:21:20|971.43|967.43|971.23|967.23|971.62|967.62|971.21|967.21|19
1620105690000|2021-05-04 05:21:30|971.24|967.24|971.25|967.25|971.33|967.33|971.21|967.21|17
1620105700000|2021-05-04 05:21:40|971.27|967.27|971.41|967.41|971.54|967.54|971.24|967.24|21
1620105710000|2021-05-04 05:21:50|971.43|967.43|971.34|967.34|971.43|967.43|971.3|967.3|19
1620105720000|2021-05-04 05:22:00|971.37|967.37|971.61|967.61|971.64|967.64|971.34|967.34|17
1620105730000|2021-05-04 05:22:10|971.63|967.63|971.33|967.33|971.67|967.67|971.33|967.33|22
1620105740000|2021-05-04 05:22:20|971.32|967.32|971.21|967.21|971.32|967.32|971.2|967.2|20
1620105750000|2021-05-04 05:22:30|971.12|967.12|971.76|967.76|971.76|967.76|971.06|967.06|17
1620105760000|2021-05-04 05:22:40|971.8|967.8|971.49|967.49|971.8|967.8|971.48|967.48|19
1620105770000|2021-05-04 05:22:50|971.48|967.48|971.46|967.46|971.52|967.52|971.37|967.37|16
1620105780000|2021-05-04 05:23:00|971.47|967.47|971.69|967.69|971.91|967.91|971.43|967.43|20
1620105790000|2021-05-04 05:23:10|971.95|967.95|971.8|967.8|971.95|967.95|971.63|967.63|19
1620105800000|2021-05-04 05:23:20|971.85|967.85|971.94|967.94|972.04|968.04|971.81|967.81|20
1620105810000|2021-05-04 05:23:30|971.95|967.95|971.9|967.9|971.98|967.98|971.84|967.84|19
1620105820000|2021-05-04 05:23:40|971.91|967.91|971.9|967.9|971.91|967.91|971.76|967.76|18
1620105830000|2021-05-04 05:23:50|971.89|967.89|971.93|967.93|971.95|967.95|971.89|967.89|16
1620105840000|2021-05-04 05:24:00|971.92|967.92|971.95|967.95|971.96|967.96|971.86|967.86|17
1620105850000|2021-05-04 05:24:10|971.94|967.94|971.77|967.77|971.96|967.96|971.77|967.77|21
1620105860000|2021-05-04 05:24:20|971.89|967.89|971.85|967.85|971.96|967.96|971.76|967.76|21
1620105870000|2021-05-04 05:24:30|971.84|967.84|972.06|968.06|972.28|968.28|971.84|967.84|18
1620105880000|2021-05-04 05:24:40|971.94|967.94|971.76|967.76|972.07|968.07|971.72|967.72|18
1620105890000|2021-05-04 05:24:50|971.77|967.77|971.6|967.6|971.77|967.77|971.4|967.4|24
1620105900000|2021-05-04 05:25:00|971.66|967.66|971.75|967.75|971.87|967.87|971.6|967.6|23
1620105910000|2021-05-04 05:25:10|971.73|967.73|971.77|967.77|971.88|967.88|971.7|967.7|25
1620105920000|2021-05-04 05:25:20|971.73|967.73|971.52|967.52|971.75|967.75|971.4|967.4|15
1620105930000|2021-05-04 05:25:30|971.5|967.5|971.48|967.48|971.62|967.62|971.45|967.45|20
1620105940000|2021-05-04 05:25:40|971.33|967.33|970.71|966.71|971.33|967.33|970.68|966.68|22
1620105950000|2021-05-04 05:25:50|970.67|966.67|970.76|966.76|970.87|966.87|970.62|966.62|25
1620105960000|2021-05-04 05:26:00|970.74|966.74|970.77|966.77|971.12|967.12|970.69|966.69|24
1620105970000|2021-05-04 05:26:10|970.74|966.74|971.05|967.05|971.14|967.14|970.73|966.73|18
1620105980000|2021-05-04 05:26:20|971.03|967.03|971.03|967.03|971.29|967.29|970.88|966.88|24
1620105990000|2021-05-04 05:26:30|971.05|967.05|971.23|967.23|971.24|967.24|971.03|967.03|23
1620106000000|2021-05-04 05:26:40|971.28|967.28|971.39|967.39|971.46|967.46|971.18|967.18|24
1620106010000|2021-05-04 05:26:50|971.36|967.36|971.42|967.42|971.43|967.43|971.15|967.15|19
1620106020000|2021-05-04 05:27:00|971.41|967.41|971.57|967.57|971.57|967.57|971.2|967.2|17
1620106030000|2021-05-04 05:27:10|971.58|967.58|971.89|967.89|971.89|967.89|971.46|967.46|7
1620106040000|2021-05-04 05:27:20|971.92|967.92|972.01|968.01|972.09|968.09|971.92|967.92|7
1620106050000|2021-05-04 05:27:30|972.07|968.07|972.17|968.17|972.27|968.27|972.02|968.02|18
1620106060000|2021-05-04 05:27:40|972.16|968.16|972.21|968.21|972.21|968.21|971.92|967.92|21
1620106070000|2021-05-04 05:27:50|972.16|968.16|972.12|968.12|972.2|968.2|972.11|968.11|17
1620106080000|2021-05-04 05:28:00|972.1|968.1|972.25|968.25|972.32|968.32|972.1|968.1|16
1620106090000|2021-05-04 05:28:10|972.24|968.24|972.3|968.3|972.33|968.33|972.21|968.21|17
1620106100000|2021-05-04 05:28:20|972.28|968.28|971.62|967.62|972.33|968.33|971.62|967.62|23
1620106110000|2021-05-04 05:28:30|971.63|967.63|971.59|967.59|971.69|967.69|971.59|967.59|13
1620106120000|2021-05-04 05:28:40|971.6|967.6|971.79|967.79|971.91|967.91|971.6|967.6|21
1620106130000|2021-05-04 05:28:50|971.8|967.8|972.08|968.08|972.08|968.08|971.78|967.78|19
1620106140000|2021-05-04 05:29:00|972.1|968.1|971.79|967.79|972.1|968.1|971.75|967.75|19
1620106150000|2021-05-04 05:29:10|971.78|967.78|971.46|967.46|971.78|967.78|971.46|967.46|15
1620106160000|2021-05-04 05:29:20|971.47|967.47|971.53|967.53|971.6|967.6|971.38|967.38|17
1620106170000|2021-05-04 05:29:30|971.52|967.52|971.57|967.57|971.64|967.64|971.29|967.29|20
1620106180000|2021-05-04 05:29:40|971.6|967.6|971.47|967.47|971.71|967.71|971.47|967.47|19
1620106190000|2021-05-04 05:29:50|971.46|967.46|971.47|967.47|971.49|967.49|971.38|967.38|14
1620106200000|2021-05-04 05:30:00|971.43|967.43|971.41|967.41|971.43|967.43|971.38|967.38|15
1620106210000|2021-05-04 05:30:10|971.43|967.43|971.35|967.35|971.48|967.48|971.23|967.23|18
1620106220000|2021-05-04 05:30:20|971.37|967.37|972.11|968.11|972.17|968.17|971.37|967.37|25
1620106230000|2021-05-04 05:30:30|972.13|968.13|971.85|967.85|972.13|968.13|971.82|967.82|19
1620106240000|2021-05-04 05:30:40|971.94|967.94|972.18|968.18|972.18|968.18|971.94|967.94|18
1620106250000|2021-05-04 05:30:50|972.2|968.2|972.09|968.09|972.23|968.23|972.06|968.06|17
1620106260000|2021-05-04 05:31:00|972.07|968.07|972.27|968.27|972.3|968.3|972.06|968.06|12
1620106270000|2021-05-04 05:31:10|972.14|968.14|972.47|968.47|972.47|968.47|972.06|968.06|16
1620106280000|2021-05-04 05:31:20|972.48|968.48|972.36|968.36|972.55|968.55|972.29|968.29|13
1620106290000|2021-05-04 05:31:30|972.38|968.38|972.14|968.14|972.44|968.44|972.14|968.14|4
1620106300000|2021-05-04 05:31:40|972.2|968.2|972.14|968.14|972.2|968.2|972.14|968.14|7
1620106310000|2021-05-04 05:31:50|972.12|968.12|972.08|968.08|972.14|968.14|971.98|967.98|17
1620106320000|2021-05-04 05:32:00|972.05|968.05|972.07|968.07|972.08|968.08|972.01|968.01|12
1620106330000|2021-05-04 05:32:10|972.08|968.08|972.06|968.06|972.1|968.1|972.06|968.06|14
1620106340000|2021-05-04 05:32:20|972.09|968.09|971.81|967.81|972.1|968.1|971.81|967.81|14
1620106350000|2021-05-04 05:32:30|971.77|967.77|971.74|967.74|971.78|967.78|971.66|967.66|17
1620106360000|2021-05-04 05:32:40|971.66|967.66|971.78|967.78|971.81|967.81|971.66|967.66|13
1620106370000|2021-05-04 05:32:50|971.8|967.8|971.44|967.44|971.8|967.8|971.34|967.34|17
1620106380000|2021-05-04 05:33:00|971.46|967.46|971.44|967.44|971.46|967.46|971.43|967.43|12
1620106390000|2021-05-04 05:33:10|971.43|967.43|970.23|966.23|971.43|967.43|970.23|966.23|19
1620106400000|2021-05-04 05:33:20|970.22|966.22|969.94|965.94|970.23|966.23|969.74|965.74|23
1620106410000|2021-05-04 05:33:30|970.02|966.02|969.92|965.92|970.02|966.02|969.86|965.86|25
1620106420000|2021-05-04 05:33:40|969.98|965.98|969.98|965.98|970.03|966.03|969.88|965.88|18
1620106430000|2021-05-04 05:33:50|970.1|966.1|970.25|966.25|970.28|966.28|970.03|966.03|18
1620106440000|2021-05-04 05:34:00|970.24|966.24|970.09|966.09|970.27|966.27|970.09|966.09|18
1620106450000|2021-05-04 05:34:10|970.14|966.14|970.92|966.92|970.95|966.95|970.12|966.12|20
1620106460000|2021-05-04 05:34:20|970.94|966.94|970.85|966.85|970.94|966.94|970.61|966.61|22
1620106470000|2021-05-04 05:34:30|970.83|966.83|970.77|966.77|970.86|966.86|970.76|966.76|18
1620106480000|2021-05-04 05:34:40|970.75|966.75|970.98|966.98|971|967|970.73|966.73|20
1620106490000|2021-05-04 05:34:50|970.99|966.99|971.01|967.01|971.08|967.08|970.99|966.99|16
1620106500000|2021-05-04 05:35:00|970.86|966.86|970.79|966.79|970.86|966.86|970.68|966.68|24
1620106510000|2021-05-04 05:35:10|970.8|966.8|970.35|966.35|970.85|966.85|970.17|966.17|23
1620106520000|2021-05-04 05:35:20|970.31|966.31|970.34|966.34|970.35|966.35|970.2|966.2|20
1620106530000|2021-05-04 05:35:30|970.32|966.32|970.05|966.05|970.32|966.32|970.05|966.05|19
1620106540000|2021-05-04 05:35:40|970.04|966.04|969.91|965.91|970.07|966.07|969.62|965.62|21
1620106550000|2021-05-04 05:35:50|969.87|965.87|969.73|965.73|970|966|969.69|965.69|25
1620106560000|2021-05-04 05:36:00|969.68|965.68|969.56|965.56|969.7|965.7|969.5|965.5|23
1620106570000|2021-05-04 05:36:10|969.57|965.57|969.63|965.63|969.65|965.65|969.54|965.54|20
1620106580000|2021-05-04 05:36:20|969.66|965.66|969.61|965.61|969.66|965.66|969.5|965.5|18
1620106590000|2021-05-04 05:36:30|969.58|965.58|969.5|965.5|969.58|965.58|969.47|965.47|17
1620106600000|2021-05-04 05:36:40|969.53|965.53|969.46|965.46|969.57|965.57|969.44|965.44|24
1620106610000|2021-05-04 05:36:50|969.54|965.54|970.18|966.18|970.18|966.18|969.46|965.46|15
1620106620000|2021-05-04 05:37:00|970.13|966.13|969.72|965.72|970.13|966.13|969.67|965.67|23
1620106630000|2021-05-04 05:37:10|969.57|965.57|969.91|965.91|969.91|965.91|969.37|965.37|24
1620106640000|2021-05-04 05:37:20|969.9|965.9|969.59|965.59|969.9|965.9|969.52|965.52|20
1620106650000|2021-05-04 05:37:30|969.65|965.65|969.61|965.61|969.65|965.65|969.31|965.31|22
1620106660000|2021-05-04 05:37:40|969.7|965.7|969.46|965.46|969.7|965.7|969.37|965.37|27
1620106670000|2021-05-04 05:37:50|969.48|965.48|969.49|965.49|969.49|965.49|969.43|965.43|13
1620106680000|2021-05-04 05:38:00|969.5|965.5|968.83|964.83|969.53|965.53|968.83|964.83|24
1620106690000|2021-05-04 05:38:10|968.87|964.87|968.28|964.28|968.87|964.87|968.28|964.28|28
1620106700000|2021-05-04 05:38:20|968.29|964.29|968.58|964.58|968.58|964.58|968.27|964.27|17
1620106710000|2021-05-04 05:38:30|968.6|964.6|968.6|964.6|968.95|964.95|968.59|964.59|21
1620106720000|2021-05-04 05:38:40|968.61|964.61|968.17|964.17|968.61|964.61|968.15|964.15|17
1620106730000|2021-05-04 05:38:50|968.18|964.18|968.16|964.16|968.27|964.27|968.03|964.03|19
1620106740000|2021-05-04 05:39:00|968.17|964.17|968.1|964.1|968.17|964.17|968.01|964.01|20
1620106750000|2021-05-04 05:39:10|968.22|964.22|967.59|963.59|968.26|964.26|967.57|963.57|25
1620106760000|2021-05-04 05:39:20|967.58|963.58|967.01|963.01|967.58|963.58|966.93|962.93|25
1620106770000|2021-05-04 05:39:30|966.93|962.93|967.26|963.26|967.35|963.35|966.88|962.88|23
1620106780000|2021-05-04 05:39:40|967.22|963.22|967.11|963.11|967.28|963.28|967|963|28
1620106790000|2021-05-04 05:39:50|967.1|963.1|967.13|963.13|967.13|963.13|966.96|962.96|23
1620106800000|2021-05-04 05:40:00|967.12|963.12|967.5|963.5|967.5|963.5|967.12|963.12|14
1620106810000|2021-05-04 05:40:10|967.47|963.47|967.49|963.49|967.5|963.5|967.39|963.39|24
1620106820000|2021-05-04 05:40:20|967.51|963.51|967.4|963.4|967.51|963.51|967.4|963.4|15
1620106830000|2021-05-04 05:40:30|967.33|963.33|968.27|964.27|968.3|964.3|967.33|963.33|26
1620106840000|2021-05-04 05:40:40|968.29|964.29|968.14|964.14|968.37|964.37|968.1|964.1|25
1620106850000|2021-05-04 05:40:50|968.15|964.15|968.2|964.2|968.45|964.45|968.14|964.14|19
1620106860000|2021-05-04 05:41:00|968.28|964.28|968.32|964.32|968.37|964.37|968.18|964.18|21
1620106870000|2021-05-04 05:41:10|968.34|964.34|968.42|964.42|968.43|964.43|968.24|964.24|15
1620106880000|2021-05-04 05:41:20|968.41|964.41|968.24|964.24|968.47|964.47|968.23|964.23|23
1620106890000|2021-05-04 05:41:30|968.25|964.25|968.1|964.1|968.25|964.25|968.08|964.08|24
1620106900000|2021-05-04 05:41:40|968.14|964.14|968.1|964.1|968.17|964.17|968.08|964.08|20
1620106910000|2021-05-04 05:41:50|968.11|964.11|968.02|964.02|968.15|964.15|968.02|964.02|22
1620106920000|2021-05-04 05:42:00|967.95|963.95|967.68|963.68|967.96|963.96|967.66|963.66|22
1620106930000|2021-05-04 05:42:10|967.75|963.75|967.89|963.89|967.98|963.98|967.75|963.75|23
1620106940000|2021-05-04 05:42:20|967.88|963.88|967.69|963.69|967.92|963.92|967.67|963.67|9
1620106950000|2021-05-04 05:42:30|967.65|963.65|967.39|963.39|967.65|963.65|967.39|963.39|17
1620106960000|2021-05-04 05:42:40|967.44|963.44|967.26|963.26|967.44|963.44|967.24|963.24|20
1620106970000|2021-05-04 05:42:50|967.24|963.24|967.18|963.18|967.24|963.24|967.06|963.06|21
1620106980000|2021-05-04 05:43:00|967.17|963.17|966.96|962.96|967.25|963.25|966.96|962.96|21
1620106990000|2021-05-04 05:43:10|966.95|962.95|967.12|963.12|967.15|963.15|966.95|962.95|21
1620107000000|2021-05-04 05:43:20|967.08|963.08|967.14|963.14|967.14|963.14|966.99|962.99|16
1620107010000|2021-05-04 05:43:30|967.15|963.15|967.46|963.46|967.51|963.51|967.14|963.14|17
1620107020000|2021-05-04 05:43:40|967.45|963.45|967.3|963.3|967.51|963.51|967.27|963.27|17
1620107030000|2021-05-04 05:43:50|967.29|963.29|967.31|963.31|967.32|963.32|967.22|963.22|17
1620107040000|2021-05-04 05:44:00|967.3|963.3|967.19|963.19|967.3|963.3|967.14|963.14|15
1620107050000|2021-05-04 05:44:10|967.18|963.18|966.65|962.65|967.21|963.21|966.65|962.65|23
1620107060000|2021-05-04 05:44:20|966.68|962.68|966.15|962.15|966.68|962.68|966.12|962.12|25
1620107070000|2021-05-04 05:44:30|966.1|962.1|966.21|962.21|966.21|962.21|965.82|961.82|25
1620107080000|2021-05-04 05:44:40|966.22|962.22|966.49|962.49|966.49|962.49|966.21|962.21|13
1620107090000|2021-05-04 05:44:50|966.42|962.42|966.31|962.31|966.64|962.64|966.23|962.23|12
1620107100000|2021-05-04 05:45:00|966.32|962.32|966.16|962.16|966.38|962.38|966.12|962.12|21
1620107110000|2021-05-04 05:45:10|966.17|962.17|966.28|962.28|966.3|962.3|966.17|962.17|19
1620107120000|2021-05-04 05:45:20|966.26|962.26|967.14|963.14|967.2|963.2|966.21|962.21|24
1620107130000|2021-05-04 05:45:30|967.13|963.13|966.94|962.94|967.13|963.13|966.76|962.76|22
1620107140000|2021-05-04 05:45:40|966.96|962.96|966.89|962.89|967.02|963.02|966.87|962.87|20
1620107150000|2021-05-04 05:45:50|966.91|962.91|967.12|963.12|967.12|963.12|966.91|962.91|16
1620107160000|2021-05-04 05:46:00|967.07|963.07|967.09|963.09|967.13|963.13|967.03|963.03|23
1620107170000|2021-05-04 05:46:10|967.12|963.12|967.16|963.16|967.16|963.16|967.07|963.07|18
1620107180000|2021-05-04 05:46:20|967.15|963.15|967.25|963.25|967.55|963.55|967.15|963.15|14
1620107190000|2021-05-04 05:46:30|967.3|963.3|967.39|963.39|967.39|963.39|967.25|963.25|16
1620107200000|2021-05-04 05:46:40|967.37|963.37|967.62|963.62|967.62|963.62|967.37|963.37|9
1620107210000|2021-05-04 05:46:50|967.65|963.65|968.82|964.82|968.84|964.84|967.65|963.65|24
1620107220000|2021-05-04 05:47:00|968.79|964.79|968.3|964.3|968.79|964.79|968.09|964.09|24
1620107230000|2021-05-04 05:47:10|968.34|964.34|968.61|964.61|968.72|964.72|968.34|964.34|22
1620107240000|2021-05-04 05:47:20|968.5|964.5|968.31|964.31|968.5|964.5|968.27|964.27|16
1620107250000|2021-05-04 05:47:30|968.3|964.3|968.25|964.25|968.43|964.43|968.17|964.17|24
1620107260000|2021-05-04 05:47:40|968.26|964.26|968.15|964.15|968.26|964.26|968.13|964.13|5
1620107270000|2021-05-04 05:47:50|968.13|964.13|967.91|963.91|968.13|964.13|967.84|963.84|22
1620107280000|2021-05-04 05:48:00|967.9|963.9|968.05|964.05|968.12|964.12|967.9|963.9|23
1620107290000|2021-05-04 05:48:10|967.86|963.86|967.77|963.77|967.9|963.9|967.77|963.77|23
1620107300000|2021-05-04 05:48:20|967.75|963.75|967.82|963.82|967.82|963.82|967.56|963.56|20
1620107310000|2021-05-04 05:48:30|967.71|963.71|967.71|963.71|967.87|963.87|967.71|963.71|11
1620107320000|2021-05-04 05:48:40|967.74|963.74|967.75|963.75|967.97|963.97|967.74|963.74|12
1620107330000|2021-05-04 05:48:50|967.86|963.86|968.13|964.13|968.13|964.13|967.75|963.75|14
1620107340000|2021-05-04 05:49:00|968.03|964.03|968.31|964.31|968.52|964.52|968.03|964.03|13
1620107350000|2021-05-04 05:49:10|968.35|964.35|968.42|964.42|968.58|964.58|968.31|964.31|17
1620107360000|2021-05-04 05:49:20|968.37|964.37|968.32|964.32|968.4|964.4|968.27|964.27|19
1620107370000|2021-05-04 05:49:30|968.31|964.31|968.31|964.31|968.41|964.41|968.24|964.24|23
1620107380000|2021-05-04 05:49:40|968.23|964.23|968.13|964.13|968.32|964.32|968.13|964.13|17
1620107390000|2021-05-04 05:49:50|968.14|964.14|968.23|964.23|968.28|964.28|968.14|964.14|18
1620107400000|2021-05-04 05:50:00|968.22|964.22|967.96|963.96|968.24|964.24|967.93|963.93|13
1620107410000|2021-05-04 05:50:10|967.95|963.95|968.08|964.08|968.08|964.08|967.95|963.95|7
1620107420000|2021-05-04 05:50:20|968.09|964.09|967.9|963.9|968.24|964.24|967.88|963.88|23
1620107430000|2021-05-04 05:50:30|967.91|963.91|968.09|964.09|968.14|964.14|967.82|963.82|18
1620107440000|2021-05-04 05:50:40|968.11|964.11|968.12|964.12|968.17|964.17|967.97|963.97|11
1620107450000|2021-05-04 05:50:50|968.09|964.09|967.91|963.91|968.15|964.15|967.88|963.88|18
1620107460000|2021-05-04 05:51:00|967.95|963.95|968.19|964.19|968.29|964.29|967.91|963.91|23
1620107470000|2021-05-04 05:51:10|968.14|964.14|968.16|964.16|968.23|964.23|968.14|964.14|14
1620107480000|2021-05-04 05:51:20|968.17|964.17|968.45|964.45|968.48|964.48|968.17|964.17|9
1620107490000|2021-05-04 05:51:30|968.52|964.52|968.78|964.78|968.78|964.78|968.49|964.49|13
1620107500000|2021-05-04 05:51:40|968.79|964.79|968.8|964.8|968.83|964.83|968.78|964.78|20
1620107510000|2021-05-04 05:51:50|968.78|964.78|968.7|964.7|968.83|964.83|968.64|964.64|13
1620107520000|2021-05-04 05:52:00|968.67|964.67|969.02|965.02|969.05|965.05|968.67|964.67|13
1620107530000|2021-05-04 05:52:10|969.2|965.2|968.83|964.83|969.2|965.2|968.83|964.83|21
1620107540000|2021-05-04 05:52:20|968.76|964.76|968.83|964.83|968.85|964.85|968.71|964.71|14
1620107550000|2021-05-04 05:52:30|968.79|964.79|968.9|964.9|969.03|965.03|968.79|964.79|6
1620107560000|2021-05-04 05:52:40|968.94|964.94|969.01|965.01|969.01|965.01|968.9|964.9|4
1620107570000|2021-05-04 05:52:50|969.02|965.02|968.95|964.95|969.04|965.04|968.66|964.66|21
1620107580000|2021-05-04 05:53:00|969|965|969.13|965.13|969.13|965.13|968.95|964.95|4
1620107590000|2021-05-04 05:53:10|969.2|965.2|970.47|966.47|970.47|966.47|969.2|965.2|22
1620107600000|2021-05-04 05:53:20|970.59|966.59|970.95|966.95|971.23|967.23|970.57|966.57|20
1620107610000|2021-05-04 05:53:30|970.72|966.72|971.2|967.2|971.23|967.23|970.72|966.72|23
1620107620000|2021-05-04 05:53:40|971.23|967.23|971.06|967.06|971.25|967.25|971.06|967.06|21
1620107630000|2021-05-04 05:53:50|971.05|967.05|971.17|967.17|971.26|967.26|970.96|966.96|20
1620107640000|2021-05-04 05:54:00|971.25|967.25|971.33|967.33|971.41|967.41|971.17|967.17|23
1620107650000|2021-05-04 05:54:10|971.34|967.34|970.85|966.85|971.42|967.42|970.85|966.85|22
1620107660000|2021-05-04 05:54:20|970.86|966.86|971.37|967.37|971.51|967.51|970.73|966.73|27
1620107670000|2021-05-04 05:54:30|971.36|967.36|971.39|967.39|971.43|967.43|971.22|967.22|16
1620107680000|2021-05-04 05:54:40|971.35|967.35|971.41|967.41|971.5|967.5|971.34|967.34|23
1620107690000|2021-05-04 05:54:50|971.4|967.4|971.4|967.4|971.45|967.45|971.28|967.28|20
1620107700000|2021-05-04 05:55:00|971.44|967.44|971.47|967.47|971.6|967.6|971.4|967.4|18
1620107710000|2021-05-04 05:55:10|971.55|967.55|971.32|967.32|971.62|967.62|971.32|967.32|23
1620107720000|2021-05-04 05:55:20|971.31|967.31|971.39|967.39|971.49|967.49|971.2|967.2|19
1620107730000|2021-05-04 05:55:30|971.4|967.4|971.56|967.56|971.58|967.58|971.31|967.31|19
1620107740000|2021-05-04 05:55:40|971.54|967.54|972.29|968.29|972.29|968.29|971.51|967.51|26
1620107750000|2021-05-04 05:55:50|972.42|968.42|972.6|968.6|972.62|968.62|972.42|968.42|20
1620107760000|2021-05-04 05:56:00|972.65|968.65|973.06|969.06|973.09|969.09|972.64|968.64|21
1620107770000|2021-05-04 05:56:10|973.07|969.07|973.12|969.12|973.2|969.2|972.93|968.93|22
1620107780000|2021-05-04 05:56:20|973.11|969.11|972.59|968.59|973.16|969.16|972.55|968.55|23
1620107790000|2021-05-04 05:56:30|972.56|968.56|972.49|968.49|972.62|968.62|972.35|968.35|25
1620107800000|2021-05-04 05:56:40|972.47|968.47|972.3|968.3|972.55|968.55|972.15|968.15|18
1620107810000|2021-05-04 05:56:50|972.33|968.33|972.44|968.44|972.6|968.6|972.18|968.18|20
1620107820000|2021-05-04 05:57:00|972.34|968.34|972.45|968.45|972.45|968.45|972.31|968.31|11
1620107830000|2021-05-04 05:57:10|972.48|968.48|972.59|968.59|972.84|968.84|972.22|968.22|19
1620107840000|2021-05-04 05:57:20|972.49|968.49|972.65|968.65|972.65|968.65|972.47|968.47|13
1620107850000|2021-05-04 05:57:30|972.68|968.68|972.68|968.68|972.7|968.7|972.37|968.37|21
1620107860000|2021-05-04 05:57:40|972.67|968.67|972.43|968.43|972.67|968.67|972.33|968.33|20
1620107870000|2021-05-04 05:57:50|972.42|968.42|972.35|968.35|972.5|968.5|972.31|968.31|20
1620107880000|2021-05-04 05:58:00|972.31|968.31|972.18|968.18|972.35|968.35|972.18|968.18|14
1620107890000|2021-05-04 05:58:10|972.19|968.19|972.18|968.18|972.24|968.24|972.12|968.12|16
1620107900000|2021-05-04 05:58:20|971.97|967.97|971.56|967.56|971.98|967.98|971.47|967.47|24
1620107910000|2021-05-04 05:58:30|971.5|967.5|971.6|967.6|971.61|967.61|971.48|967.48|20
1620107920000|2021-05-04 05:58:40|971.53|967.53|971.52|967.52|971.63|967.63|971.51|967.51|22
1620107930000|2021-05-04 05:58:50|971.53|967.53|971.73|967.73|971.74|967.74|971.51|967.51|18
1620107940000|2021-05-04 05:59:00|971.72|967.72|971.56|967.56|971.8|967.8|971.49|967.49|22
1620107950000|2021-05-04 05:59:10|971.59|967.59|971.5|967.5|971.9|967.9|971.46|967.46|20
1620107960000|2021-05-04 05:59:20|971.45|967.45|971.41|967.41|971.62|967.62|971.4|967.4|18
1620107970000|2021-05-04 05:59:30|971.62|967.62|971.61|967.61|971.67|967.67|971.49|967.49|21
1620107980000|2021-05-04 05:59:40|971.6|967.6|971.42|967.42|971.69|967.69|971.39|967.39|21
1620107990000|2021-05-04 05:59:50|971.43|967.43|971.04|967.04|971.43|967.43|970.91|966.91|23
1620108000000|2021-05-04 06:00:00|971.03|967.03|971.39|967.39|971.46|967.46|971.03|967.03|22
1620108010000|2021-05-04 06:00:10|971.38|967.38|972.07|968.07|972.26|968.26|971.38|967.38|25
1620108020000|2021-05-04 06:00:20|971.89|967.89|972.43|968.43|972.44|968.44|971.89|967.89|23
1620108030000|2021-05-04 06:00:30|972.5|968.5|972.68|968.68|972.69|968.69|972.38|968.38|21
1620108040000|2021-05-04 06:00:40|972.72|968.72|972.81|968.81|972.88|968.88|972.43|968.43|25
1620108050000|2021-05-04 06:00:50|972.63|968.63|972.75|968.75|972.78|968.78|972.63|968.63|17
1620108060000|2021-05-04 06:01:00|972.78|968.78|972.66|968.66|972.79|968.79|972.56|968.56|20
1620108070000|2021-05-04 06:01:10|972.69|968.69|972.62|968.62|972.77|968.77|972.62|968.62|15
1620108080000|2021-05-04 06:01:20|972.78|968.78|972.73|968.73|972.85|968.85|972.62|968.62|20
1620108090000|2021-05-04 06:01:30|972.74|968.74|972.71|968.71|972.84|968.84|972.54|968.54|19
1620108100000|2021-05-04 06:01:40|972.62|968.62|972.89|968.89|972.89|968.89|972.62|968.62|19
1620108110000|2021-05-04 06:01:50|972.88|968.88|972.88|968.88|972.89|968.89|972.74|968.74|9
1620108120000|2021-05-04 06:02:00|972.89|968.89|972.87|968.87|972.89|968.89|972.77|968.77|11
1620108130000|2021-05-04 06:02:10|972.88|968.88|973.58|969.58|973.58|969.58|972.88|968.88|14
1620108140000|2021-05-04 06:02:20|973.57|969.57|972.98|968.98|973.66|969.66|972.56|968.56|21
1620108150000|2021-05-04 06:02:30|972.94|968.94|973.67|969.67|973.67|969.67|972.71|968.71|27
1620108160000|2021-05-04 06:02:40|973.68|969.68|973.61|969.61|973.91|969.91|973.61|969.61|25
1620108170000|2021-05-04 06:02:50|973.6|969.6|973.62|969.62|973.65|969.65|973.51|969.51|12
1620108180000|2021-05-04 06:03:00|973.64|969.64|973.78|969.78|973.84|969.84|973.35|969.35|18
1620108190000|2021-05-04 06:03:10|973.7|969.7|974.6|970.6|974.63|970.63|973.7|969.7|12
1620108200000|2021-05-04 06:03:20|974.65|970.65|974.62|970.62|974.74|970.74|974.62|970.62|4
1620108210000|2021-05-04 06:03:30|974.63|970.63|974.6|970.6|974.63|970.63|973.93|969.93|13
1620108220000|2021-05-04 06:03:40|973.94|969.94|974.69|970.69|974.69|970.69|973.94|969.94|12
1620108230000|2021-05-04 06:03:50|974.7|970.7|974.52|970.52|974.7|970.7|974.52|970.52|11
1620108240000|2021-05-04 06:04:00|974.53|970.53|975.04|971.04|975.05|971.05|974.53|970.53|18
1620108250000|2021-05-04 06:04:10|975.02|971.02|975.01|971.01|975.04|971.04|974.89|970.89|18
1620108260000|2021-05-04 06:04:20|975|971|974.62|970.62|975|971|974.62|970.62|21
1620108270000|2021-05-04 06:04:30|974.63|970.63|974.7|970.7|974.81|970.81|974.42|970.42|23
1620108280000|2021-05-04 06:04:40|974.42|970.42|974.32|970.32|974.42|970.42|974.15|970.15|19
1620108290000|2021-05-04 06:04:50|974.34|970.34|974.49|970.49|974.5|970.5|974.34|970.34|11
1620108300000|2021-05-04 06:05:00|974.5|970.5|974.37|970.37|974.5|970.5|974.33|970.33|19
1620108310000|2021-05-04 06:05:10|974.38|970.38|974.41|970.41|974.49|970.49|974.36|970.36|12
1620108320000|2021-05-04 06:05:20|974.46|970.46|974.77|970.77|974.78|970.78|974.32|970.32|21
1620108330000|2021-05-04 06:05:30|974.76|970.76|974.46|970.46|974.86|970.86|974.46|970.46|26
1620108340000|2021-05-04 06:05:40|974.66|970.66|974.56|970.56|974.73|970.73|974.33|970.33|20
1620108350000|2021-05-04 06:05:50|974.55|970.55|974.99|970.99|974.99|970.99|974.5|970.5|22
1620108360000|2021-05-04 06:06:00|974.87|970.87|974.87|970.87|975|971|974.8|970.8|18
1620108370000|2021-05-04 06:06:10|974.86|970.86|975.05|971.05|975.2|971.2|974.86|970.86|18
1620108380000|2021-05-04 06:06:20|975.36|971.36|975.16|971.16|975.43|971.43|975.09|971.09|20
1620108390000|2021-05-04 06:06:30|975.19|971.19|975.23|971.23|975.23|971.23|975.04|971.04|20
1620108400000|2021-05-04 06:06:40|975.24|971.24|974.95|970.95|975.25|971.25|974.95|970.95|11
1620108410000|2021-05-04 06:06:50|974.94|970.94|974.35|970.35|974.94|970.94|974.35|970.35|14
1620108420000|2021-05-04 06:07:00|974.38|970.38|975.12|971.12|975.14|971.14|974.38|970.38|20
1620108430000|2021-05-04 06:07:10|975.07|971.07|975.12|971.12|975.18|971.18|975.07|971.07|13
1620108440000|2021-05-04 06:07:20|975.24|971.24|974.97|970.97|975.24|971.24|974.88|970.88|21
1620108450000|2021-05-04 06:07:30|975.15|971.15|975.32|971.32|975.34|971.34|975.13|971.13|21
1620108460000|2021-05-04 06:07:40|975.33|971.33|975.37|971.37|975.37|971.37|975.26|971.26|23
1620108470000|2021-05-04 06:07:50|975.38|971.38|975.16|971.16|975.38|971.38|975.02|971.02|22
1620108480000|2021-05-04 06:08:00|975.17|971.17|975.36|971.36|975.36|971.36|975.17|971.17|19
1620108490000|2021-05-04 06:08:10|975.34|971.34|975.62|971.62|975.62|971.62|975.25|971.25|19
1620108500000|2021-05-04 06:08:20|975.47|971.47|975.2|971.2|975.47|971.47|975.15|971.15|25
1620108510000|2021-05-04 06:08:30|975.19|971.19|975.31|971.31|975.37|971.37|975.18|971.18|24
1620108520000|2021-05-04 06:08:40|975.32|971.32|975.15|971.15|975.37|971.37|975.03|971.03|23
1620108530000|2021-05-04 06:08:50|975.1|971.1|975.08|971.08|975.25|971.25|975.06|971.06|26
1620108540000|2021-05-04 06:09:00|975.09|971.09|975.18|971.18|975.18|971.18|974.92|970.92|25
1620108550000|2021-05-04 06:09:10|975.11|971.11|975.05|971.05|975.17|971.17|975|971|22
1620108560000|2021-05-04 06:09:20|975.03|971.03|974.93|970.93|975.03|971.03|974.88|970.88|18
1620108570000|2021-05-04 06:09:30|974.91|970.91|974.85|970.85|974.92|970.92|974.85|970.85|14
1620108580000|2021-05-04 06:09:40|974.78|970.78|974|970|974.78|970.78|974|970|17
1620108590000|2021-05-04 06:09:50|973.99|969.99|974.13|970.13|974.32|970.32|973.92|969.92|19
1620108600000|2021-05-04 06:10:00|974.11|970.11|973.77|969.77|974.13|970.13|973.77|969.77|20
1620108610000|2021-05-04 06:10:10|973.78|969.78|973.74|969.74|973.82|969.82|973.73|969.73|18
1620108620000|2021-05-04 06:10:20|973.75|969.75|973.89|969.89|973.89|969.89|973.72|969.72|19
1620108630000|2021-05-04 06:10:30|973.9|969.9|973.47|969.47|973.9|969.9|973.47|969.47|23
1620108640000|2021-05-04 06:10:40|973.52|969.52|972.9|968.9|973.52|969.52|972.66|968.66|26
1620108650000|2021-05-04 06:10:50|973|969|972.9|968.9|973.19|969.19|972.9|968.9|19
1620108660000|2021-05-04 06:11:00|972.89|968.89|972.73|968.73|972.91|968.91|972.63|968.63|25
1620108670000|2021-05-04 06:11:10|973.08|969.08|972.56|968.56|973.08|969.08|972.55|968.55|19
1620108680000|2021-05-04 06:11:20|972.52|968.52|972.93|968.93|973.24|969.24|972.52|968.52|18
1620108690000|2021-05-04 06:11:30|972.9|968.9|972.72|968.72|972.95|968.95|972.61|968.61|25
1620108700000|2021-05-04 06:11:40|972.63|968.63|972.93|968.93|972.93|968.93|972.59|968.59|20
1620108710000|2021-05-04 06:11:50|972.94|968.94|972.75|968.75|972.94|968.94|972.75|968.75|12
1620108720000|2021-05-04 06:12:00|972.76|968.76|972.95|968.95|972.98|968.98|972.73|968.73|21
1620108730000|2021-05-04 06:12:10|972.94|968.94|973.01|969.01|973.04|969.04|972.93|968.93|16
1620108740000|2021-05-04 06:12:20|973.02|969.02|972.78|968.78|973.03|969.03|972.66|968.66|19
1620108750000|2021-05-04 06:12:30|972.77|968.77|972.68|968.68|972.83|968.83|972.66|968.66|13
1620108760000|2021-05-04 06:12:40|972.73|968.73|973.01|969.01|973.01|969.01|972.68|968.68|9
1620108770000|2021-05-04 06:12:50|973.03|969.03|972.93|968.93|973.04|969.04|972.67|968.67|20
1620108780000|2021-05-04 06:13:00|972.92|968.92|972.95|968.95|972.97|968.97|972.91|968.91|10
1620108790000|2021-05-04 06:13:10|972.99|968.99|972.98|968.98|973|969|972.95|968.95|8
1620108800000|2021-05-04 06:13:20|972.85|968.85|972.68|968.68|972.86|968.86|972.59|968.59|19
1620108810000|2021-05-04 06:13:30|972.62|968.62|972.26|968.26|972.76|968.76|972.24|968.24|22
1620108820000|2021-05-04 06:13:40|972.25|968.25|971.74|967.74|972.27|968.27|971.74|967.74|17
1620108830000|2021-05-04 06:13:50|971.67|967.67|971.52|967.52|971.71|967.71|971.4|967.4|21
1620108840000|2021-05-04 06:14:00|971.51|967.51|971.64|967.64|971.69|967.69|971.4|967.4|16
1620108850000|2021-05-04 06:14:10|971.68|967.68|971.62|967.62|971.75|967.75|971.62|967.62|14
1620108860000|2021-05-04 06:14:20|971.63|967.63|971.73|967.73|971.82|967.82|971.63|967.63|23
1620108870000|2021-05-04 06:14:30|971.74|967.74|971.58|967.58|971.74|967.74|971.43|967.43|20
1620108880000|2021-05-04 06:14:40|971.56|967.56|971.22|967.22|971.56|967.56|971.2|967.2|21
1620108890000|2021-05-04 06:14:50|971.21|967.21|971.1|967.1|971.22|967.22|970.93|966.93|18
1620108900000|2021-05-04 06:15:00|971.06|967.06|970.94|966.94|971.19|967.19|970.94|966.94|18
1620108910000|2021-05-04 06:15:10|970.96|966.96|970.98|966.98|971|967|970.83|966.83|17
1620108920000|2021-05-04 06:15:20|970.99|966.99|971.25|967.25|971.25|967.25|970.82|966.82|23
1620108930000|2021-05-04 06:15:30|971.2|967.2|970.93|966.93|971.21|967.21|970.87|966.87|18
1620108940000|2021-05-04 06:15:40|970.95|966.95|970.9|966.9|971.06|967.06|970.89|966.89|22
1620108950000|2021-05-04 06:15:50|970.91|966.91|971.05|967.05|971.06|967.06|970.81|966.81|19
1620108960000|2021-05-04 06:16:00|971.02|967.02|970.87|966.87|971.09|967.09|970.87|966.87|20
1620108970000|2021-05-04 06:16:10|970.88|966.88|970.71|966.71|970.94|966.94|970.7|966.7|13
1620108980000|2021-05-04 06:16:20|970.7|966.7|970.64|966.64|970.94|966.94|970.64|966.64|16
1620108990000|2021-05-04 06:16:30|970.85|966.85|970.2|966.2|970.85|966.85|970.2|966.2|19
1620109000000|2021-05-04 06:16:40|970.18|966.18|969.48|965.48|970.18|966.18|969.08|965.08|21
1620109010000|2021-05-04 06:16:50|969.43|965.43|969.07|965.07|969.44|965.44|969.04|965.04|25
1620109020000|2021-05-04 06:17:00|969.11|965.11|969.15|965.15|969.28|965.28|969.05|965.05|22
1620109030000|2021-05-04 06:17:10|969.13|965.13|969.05|965.05|969.2|965.2|968.99|964.99|18
1620109040000|2021-05-04 06:17:20|969.09|965.09|969.74|965.74|969.75|965.75|968.98|964.98|26
1620109050000|2021-05-04 06:17:30|969.73|965.73|969.67|965.67|969.73|965.73|969.33|965.33|26
1620109060000|2021-05-04 06:17:40|969.66|965.66|969.73|965.73|969.96|965.96|969.5|965.5|21
1620109070000|2021-05-04 06:17:50|969.75|965.75|969.44|965.44|969.82|965.82|969.36|965.36|28
1620109080000|2021-05-04 06:18:00|969.57|965.57|969.28|965.28|969.69|965.69|969.27|965.27|19
1620109090000|2021-05-04 06:18:10|969.27|965.27|969.7|965.7|969.78|965.78|969.27|965.27|21
1620109100000|2021-05-04 06:18:20|969.28|965.28|969.73|965.73|969.74|965.74|969.27|965.27|16
1620109110000|2021-05-04 06:18:30|969.28|965.28|969.26|965.26|969.72|965.72|969.24|965.24|17
1620109120000|2021-05-04 06:18:40|969.57|965.57|969.74|965.74|969.74|965.74|969.27|965.27|12
1620109130000|2021-05-04 06:18:50|969.81|965.81|969.56|965.56|969.89|965.89|969.56|965.56|15
1620109140000|2021-05-04 06:19:00|969.57|965.57|969.64|965.64|969.69|965.69|969.48|965.48|9
1620109150000|2021-05-04 06:19:10|969.73|965.73|970.3|966.3|970.3|966.3|969.7|965.7|17
1620109160000|2021-05-04 06:19:20|970.32|966.32|970.28|966.28|970.38|966.38|970.05|966.05|20
1620109170000|2021-05-04 06:19:30|970.25|966.25|970.27|966.27|970.3|966.3|970.13|966.13|20
1620109180000|2021-05-04 06:19:40|970|966|970.26|966.26|970.3|966.3|969.95|965.95|16
1620109190000|2021-05-04 06:19:50|970.27|966.27|969.97|965.97|970.35|966.35|969.97|965.97|22
1620109200000|2021-05-04 06:20:00|969.98|965.98|970.4|966.4|970.41|966.41|969.97|965.97|21
1620109210000|2021-05-04 06:20:10|969.87|965.87|971.01|967.01|971.22|967.22|969.87|965.87|20
1620109220000|2021-05-04 06:20:20|971.02|967.02|971.48|967.48|971.48|967.48|971.02|967.02|21
1620109230000|2021-05-04 06:20:30|971.51|967.51|971.31|967.31|971.53|967.53|971.31|967.31|22
1620109240000|2021-05-04 06:20:40|971.34|967.34|971.57|967.57|971.59|967.59|971.31|967.31|21
1620109250000|2021-05-04 06:20:50|971.56|967.56|971.5|967.5|971.57|967.57|971.39|967.39|24
1620109260000|2021-05-04 06:21:00|971.52|967.52|971.37|967.37|971.71|967.71|971.37|967.37|24
1620109270000|2021-05-04 06:21:10|971.38|967.38|971.03|967.03|971.38|967.38|970.88|966.88|22
1620109280000|2021-05-04 06:21:20|971.04|967.04|971.26|967.26|971.38|967.38|970.97|966.97|21
1620109290000|2021-05-04 06:21:30|971.25|967.25|971.06|967.06|971.26|967.26|970.98|966.98|14
1620109300000|2021-05-04 06:21:40|970.99|966.99|971.1|967.1|971.12|967.12|970.96|966.96|19
1620109310000|2021-05-04 06:21:50|971.08|967.08|971.16|967.16|971.16|967.16|970.97|966.97|15
1620109320000|2021-05-04 06:22:00|971.18|967.18|971.32|967.32|971.42|967.42|971.11|967.11|25
1620109330000|2021-05-04 06:22:10|971.33|967.33|971.15|967.15|971.33|967.33|971.14|967.14|18
1620109340000|2021-05-04 06:22:20|971.21|967.21|971.21|967.21|971.21|967.21|971.03|967.03|18
1620109350000|2021-05-04 06:22:30|971.22|967.22|971.05|967.05|971.22|967.22|971.04|967.04|16
1620109360000|2021-05-04 06:22:40|971.19|967.19|971.11|967.11|971.19|967.19|970.97|966.97|21
1620109370000|2021-05-04 06:22:50|971.16|967.16|971.29|967.29|971.31|967.31|971.16|967.16|16
1620109380000|2021-05-04 06:23:00|971.36|967.36|971.45|967.45|971.61|967.61|971.36|967.36|20
1620109390000|2021-05-04 06:23:10|971.56|967.56|971.71|967.71|972.04|968.04|971.45|967.45|19
1620109400000|2021-05-04 06:23:20|971.74|967.74|971.89|967.89|971.89|967.89|971.46|967.46|18
1620109410000|2021-05-04 06:23:30|971.9|967.9|972.02|968.02|972.04|968.04|971.61|967.61|21
1620109420000|2021-05-04 06:23:40|972.01|968.01|971.99|967.99|972.04|968.04|971.63|967.63|19
1620109430000|2021-05-04 06:23:50|971.97|967.97|972|968|972|968|971.95|967.95|11
1620109440000|2021-05-04 06:24:00|971.86|967.86|971.89|967.89|971.98|967.98|971.8|967.8|20
1620109450000|2021-05-04 06:24:10|971.81|967.81|971.85|967.85|971.98|967.98|971.81|967.81|19
1620109460000|2021-05-04 06:24:20|971.83|967.83|971.99|967.99|972.01|968.01|971.83|967.83|11
1620109470000|2021-05-04 06:24:30|971.66|967.66|971.73|967.73|972|968|971.66|967.66|17
1620109480000|2021-05-04 06:24:40|971.74|967.74|971.77|967.77|972.04|968.04|971.74|967.74|19
1620109490000|2021-05-04 06:24:50|971.85|967.85|971.73|967.73|971.87|967.87|971.66|967.66|19
1620109500000|2021-05-04 06:25:00|971.72|967.72|972.01|968.01|972.01|968.01|971.71|967.71|19
1620109510000|2021-05-04 06:25:10|972.14|968.14|972.22|968.22|972.22|968.22|972.13|968.13|13
1620109520000|2021-05-04 06:25:20|972.21|968.21|973.27|969.27|973.35|969.35|972.21|968.21|20
1620109530000|2021-05-04 06:25:30|973.3|969.3|972.96|968.96|973.31|969.31|972.91|968.91|19
1620109540000|2021-05-04 06:25:40|973.25|969.25|972.92|968.92|973.25|969.25|972.59|968.59|23
1620109550000|2021-05-04 06:25:50|972.89|968.89|973.04|969.04|973.08|969.08|972.83|968.83|15
1620109560000|2021-05-04 06:26:00|973.05|969.05|973.03|969.03|973.05|969.05|972.92|968.92|15
1620109570000|2021-05-04 06:26:10|973.04|969.04|972.95|968.95|973.04|969.04|972.83|968.83|22
1620109580000|2021-05-04 06:26:20|972.86|968.86|972.72|968.72|972.95|968.95|972.63|968.63|24
1620109590000|2021-05-04 06:26:30|972.71|968.71|972.8|968.8|972.8|968.8|972.71|968.71|18
1620109600000|2021-05-04 06:26:40|972.85|968.85|972.93|968.93|972.98|968.98|972.84|968.84|16
1620109610000|2021-05-04 06:26:50|972.94|968.94|972.9|968.9|972.97|968.97|972.9|968.9|20
1620109620000|2021-05-04 06:27:00|972.92|968.92|973.27|969.27|973.27|969.27|972.92|968.92|16
1620109630000|2021-05-04 06:27:10|973.4|969.4|973.64|969.64|973.7|969.7|973.39|969.39|10
1620109640000|2021-05-04 06:27:20|973.7|969.7|973.42|969.42|973.71|969.71|973.42|969.42|23
1620109650000|2021-05-04 06:27:30|973.45|969.45|973.52|969.52|973.6|969.6|973.4|969.4|18
1620109660000|2021-05-04 06:27:40|973.51|969.51|973.39|969.39|973.51|969.51|973.26|969.26|21
1620109670000|2021-05-04 06:27:50|973.29|969.29|973.75|969.75|973.75|969.75|973.29|969.29|19
1620109680000|2021-05-04 06:28:00|973.74|969.74|974.55|970.55|974.55|970.55|973.6|969.6|21
1620109690000|2021-05-04 06:28:10|974.56|970.56|974.7|970.7|974.75|970.75|974.56|970.56|20
1620109700000|2021-05-04 06:28:20|974.71|970.71|974.55|970.55|974.71|970.71|974.4|970.4|21
1620109710000|2021-05-04 06:28:30|974.51|970.51|974.44|970.44|974.62|970.62|974.42|970.42|21
1620109720000|2021-05-04 06:28:40|974.43|970.43|974.57|970.57|974.58|970.58|974.39|970.39|17
1620109730000|2021-05-04 06:28:50|974.58|970.58|974.03|970.03|974.58|970.58|973.99|969.99|20
1620109740000|2021-05-04 06:29:00|973.97|969.97|974.05|970.05|974.1|970.1|973.93|969.93|21
1620109750000|2021-05-04 06:29:10|974.06|970.06|974.01|970.01|974.27|970.27|974.01|970.01|21
1620109760000|2021-05-04 06:29:20|974.04|970.04|973.95|969.95|974.45|970.45|973.95|969.95|22
1620109770000|2021-05-04 06:29:30|973.92|969.92|974.2|970.2|974.45|970.45|973.92|969.92|21
1620109780000|2021-05-04 06:29:40|974.23|970.23|974.08|970.08|974.3|970.3|974.08|970.08|21
1620109790000|2021-05-04 06:29:50|974.17|970.17|974.15|970.15|974.17|970.17|973.99|969.99|22
1620109800000|2021-05-04 06:30:00|974.14|970.14|973.99|969.99|974.14|970.14|973.99|969.99|22
1620109810000|2021-05-04 06:30:10|974|970|974.16|970.16|974.27|970.27|973.99|969.99|21
1620109820000|2021-05-04 06:30:20|974.15|970.15|973.97|969.97|974.26|970.26|973.97|969.97|14
1620109830000|2021-05-04 06:30:30|973.96|969.96|974.13|970.13|974.28|970.28|973.96|969.96|18
1620109840000|2021-05-04 06:30:40|974.14|970.14|974.09|970.09|974.2|970.2|974.04|970.04|18
1620109850000|2021-05-04 06:30:50|974.08|970.08|974.07|970.07|974.09|970.09|974.01|970.01|16
1620109860000|2021-05-04 06:31:00|974.03|970.03|974|970|974.08|970.08|973.97|969.97|17
1620109870000|2021-05-04 06:31:10|973.99|969.99|974.03|970.03|974.12|970.12|973.98|969.98|20
1620109880000|2021-05-04 06:31:20|974|970|973.61|969.61|974.07|970.07|973.57|969.57|21
1620109890000|2021-05-04 06:31:30|973.62|969.62|973.61|969.61|973.76|969.76|973.6|969.6|18
1620109900000|2021-05-04 06:31:40|973.53|969.53|972.96|968.96|973.54|969.54|972.96|968.96|21
1620109910000|2021-05-04 06:31:50|973.01|969.01|972.66|968.66|973.21|969.21|972.66|968.66|17
1620109920000|2021-05-04 06:32:00|972.67|968.67|973.28|969.28|973.43|969.43|972.67|968.67|22
1620109930000|2021-05-04 06:32:10|973.27|969.27|973.07|969.07|973.57|969.57|973.07|969.07|23
1620109940000|2021-05-04 06:32:20|973.04|969.04|973.17|969.17|973.19|969.19|972.55|968.55|25
1620109950000|2021-05-04 06:32:30|973.16|969.16|973.04|969.04|973.16|969.16|972.91|968.91|22
1620109960000|2021-05-04 06:32:40|973.03|969.03|973.05|969.05|973.1|969.1|973|969|23
1620109970000|2021-05-04 06:32:50|973.1|969.1|972.54|968.54|973.1|969.1|972.46|968.46|19
1620109980000|2021-05-04 06:33:00|972.55|968.55|972.28|968.28|972.55|968.55|972.12|968.12|21
1620109990000|2021-05-04 06:33:10|972.27|968.27|972.28|968.28|972.3|968.3|972.21|968.21|13
1620110000000|2021-05-04 06:33:20|972.16|968.16|972.33|968.33|972.33|968.33|972.04|968.04|21
1620110010000|2021-05-04 06:33:30|972.28|968.28|971.8|967.8|972.29|968.29|971.8|967.8|23
1620110020000|2021-05-04 06:33:40|971.81|967.81|971.9|967.9|971.96|967.96|971.72|967.72|21
1620110030000|2021-05-04 06:33:50|971.88|967.88|971.09|967.09|971.96|967.96|971.09|967.09|17
1620110040000|2021-05-04 06:34:00|971.05|967.05|971.31|967.31|971.31|967.31|971.04|967.04|16
1620110050000|2021-05-04 06:34:10|971.32|967.32|971.68|967.68|971.77|967.77|971.28|967.28|20
1620110060000|2021-05-04 06:34:20|971.67|967.67|971.46|967.46|971.8|967.8|971.4|967.4|18
1620110070000|2021-05-04 06:34:30|971.42|967.42|971.69|967.69|971.7|967.7|971.15|967.15|24
1620110080000|2021-05-04 06:34:40|971.71|967.71|971.15|967.15|971.73|967.73|971.15|967.15|21
1620110090000|2021-05-04 06:34:50|971.19|967.19|971.61|967.61|971.66|967.66|971.19|967.19|18
1620110100000|2021-05-04 06:35:00|971.63|967.63|971.62|967.62|971.63|967.63|971.41|967.41|20
1620110110000|2021-05-04 06:35:10|971.67|967.67|971.69|967.69|971.74|967.74|971.6|967.6|23
1620110120000|2021-05-04 06:35:20|971.34|967.34|971.64|967.64|971.71|967.71|971.34|967.34|16
1620110130000|2021-05-04 06:35:30|971.65|967.65|971.69|967.69|971.72|967.72|971.64|967.64|15
1620110140000|2021-05-04 06:35:40|971.67|967.67|971.67|967.67|971.72|967.72|971.67|967.67|10
1620110150000|2021-05-04 06:35:50|971.66|967.66|972.18|968.18|972.18|968.18|971.66|967.66|17
1620110160000|2021-05-04 06:36:00|972.2|968.2|972.03|968.03|972.2|968.2|971.96|967.96|14
1620110170000|2021-05-04 06:36:10|972.08|968.08|972.09|968.09|972.61|968.61|972.03|968.03|20
1620110180000|2021-05-04 06:36:20|971.75|967.75|971.88|967.88|972.1|968.1|971.68|967.68|23
1620110190000|2021-05-04 06:36:30|971.89|967.89|971.96|967.96|972.05|968.05|971.89|967.89|24
1620110200000|2021-05-04 06:36:40|971.98|967.98|972.4|968.4|972.44|968.44|971.77|967.77|23
1620110210000|2021-05-04 06:36:50|972.37|968.37|971.93|967.93|972.39|968.39|971.83|967.83|25
1620110220000|2021-05-04 06:37:00|971.9|967.9|971.83|967.83|971.95|967.95|971.82|967.82|22
1620110230000|2021-05-04 06:37:10|971.89|967.89|972.34|968.34|972.45|968.45|971.69|967.69|20
1620110240000|2021-05-04 06:37:20|972.22|968.22|972.2|968.2|972.37|968.37|972.1|968.1|22
1620110250000|2021-05-04 06:37:30|972.21|968.21|971.64|967.64|972.42|968.42|971.64|967.64|21
1620110260000|2021-05-04 06:37:40|971.71|967.71|972.17|968.17|972.31|968.31|971.64|967.64|19
1620110270000|2021-05-04 06:37:50|972.13|968.13|972.19|968.19|972.21|968.21|972.09|968.09|19
1620110280000|2021-05-04 06:38:00|972.2|968.2|972.2|968.2|972.2|968.2|972.2|968.2|1
1620110290000|2021-05-04 06:38:10|972.19|968.19|972.19|968.19|972.19|968.19|972.19|968.19|1
1620110300000|2021-05-04 06:38:20|972.2|968.2|972.17|968.17|972.2|968.2|972.14|968.14|7
1620110310000|2021-05-04 06:38:30|972.18|968.18|972.18|968.18|972.18|968.18|972.18|968.18|1
1620110320000|2021-05-04 06:38:40|972.17|968.17|972.16|968.16|972.18|968.18|972.16|968.16|5
1620110330000|2021-05-04 06:38:50|972.18|968.18|972.18|968.18|972.18|968.18|972.14|968.14|5
1620110340000|2021-05-04 06:39:00|972.04|968.04|972.16|968.16|972.16|968.16|972.04|968.04|4
1620110350000|2021-05-04 06:39:10|972.17|968.17|972.12|968.12|972.17|968.17|972.11|968.11|3
1620110360000|2021-05-04 06:39:20|972.21|968.21|972.3|968.3|972.3|968.3|972.13|968.13|6
1620110370000|2021-05-04 06:39:30|972.29|968.29|972.34|968.34|972.45|968.45|972|968|8
1620110380000|2021-05-04 06:39:40|972.33|968.33|972.02|968.02|972.35|968.35|972.02|968.02|11
1620110390000|2021-05-04 06:39:50|972|968|971.78|967.78|972|968|971.41|967.41|26
1620110400000|2021-05-04 06:40:00|971.87|967.87|971.85|967.85|971.99|967.99|971.74|967.74|18
1620110410000|2021-05-04 06:40:10|971.86|967.86|971.87|967.87|971.94|967.94|971.84|967.84|19
1620110420000|2021-05-04 06:40:20|971.86|967.86|971.81|967.81|971.89|967.89|971.8|967.8|23
1620110430000|2021-05-04 06:40:30|971.84|967.84|971.53|967.53|971.85|967.85|971.53|967.53|17
1620110440000|2021-05-04 06:40:40|971.5|967.5|971.59|967.59|971.67|967.67|971.5|967.5|25
1620110450000|2021-05-04 06:40:50|971.6|967.6|971.56|967.56|971.64|967.64|971.5|967.5|19
1620110460000|2021-05-04 06:41:00|971.61|967.61|971.93|967.93|971.93|967.93|971.54|967.54|24
1620110470000|2021-05-04 06:41:10|971.88|967.88|972.07|968.07|972.22|968.22|971.88|967.88|20
1620110480000|2021-05-04 06:41:20|972.08|968.08|972.26|968.26|972.29|968.29|972.08|968.08|17
1620110490000|2021-05-04 06:41:30|972.3|968.3|972.1|968.1|972.3|968.3|972.1|968.1|17
1620110500000|2021-05-04 06:41:40|972.09|968.09|972.24|968.24|972.25|968.25|972.08|968.08|23
1620110510000|2021-05-04 06:41:50|972.23|968.23|972.28|968.28|972.31|968.31|972.15|968.15|10
1620110520000|2021-05-04 06:42:00|972.3|968.3|972.22|968.22|972.3|968.3|972.2|968.2|9
1620110530000|2021-05-04 06:42:10|972.25|968.25|971.97|967.97|972.25|968.25|971.97|967.97|13
1620110540000|2021-05-04 06:42:20|972|968|972.02|968.02|972.02|968.02|971.97|967.97|8
1620110550000|2021-05-04 06:42:30|972.01|968.01|971.97|967.97|972.02|968.02|971.97|967.97|13
1620110560000|2021-05-04 06:42:40|972.01|968.01|971.96|967.96|972.02|968.02|971.88|967.88|12
1620110570000|2021-05-04 06:42:50|971.94|967.94|971.43|967.43|971.97|967.97|971.39|967.39|22
1620110580000|2021-05-04 06:43:00|971.42|967.42|971.64|967.64|971.77|967.77|971.42|967.42|21
1620110590000|2021-05-04 06:43:10|971.63|967.63|971.68|967.68|971.7|967.7|971.62|967.62|18
1620110600000|2021-05-04 06:43:20|971.67|967.67|971.63|967.63|971.7|967.7|971.57|967.57|15
1620110610000|2021-05-04 06:43:30|971.67|967.67|971.53|967.53|971.67|967.67|971.53|967.53|13
1620110620000|2021-05-04 06:43:40|971.49|967.49|971.45|967.45|971.56|967.56|971.45|967.45|8
1620110630000|2021-05-04 06:43:50|971.44|967.44|971.48|967.48|971.51|967.51|971.44|967.44|11
1620110640000|2021-05-04 06:44:00|971.42|967.42|971.49|967.49|971.57|967.57|971.39|967.39|21
1620110650000|2021-05-04 06:44:10|971.34|967.34|971.41|967.41|971.56|967.56|971.21|967.21|17
1620110660000|2021-05-04 06:44:20|971.43|967.43|971.03|967.03|971.43|967.43|970.95|966.95|21
1620110670000|2021-05-04 06:44:30|971.04|967.04|970.93|966.93|971.04|967.04|970.9|966.9|16
1620110680000|2021-05-04 06:44:40|970.94|966.94|970.38|966.38|970.94|966.94|970.37|966.37|19
1620110690000|2021-05-04 06:44:50|970.43|966.43|970.46|966.46|970.48|966.48|970.31|966.31|28
1620110700000|2021-05-04 06:45:00|970.42|966.42|970.18|966.18|970.46|966.46|970.15|966.15|23
1620110710000|2021-05-04 06:45:10|970.07|966.07|969.87|965.87|970.17|966.17|969.87|965.87|22
1620110720000|2021-05-04 06:45:20|969.88|965.88|969.87|965.87|969.93|965.93|969.5|965.5|22
1620110730000|2021-05-04 06:45:30|969.93|965.93|969.88|965.88|969.94|965.94|969.75|965.75|21
1620110740000|2021-05-04 06:45:40|969.89|965.89|969.46|965.46|969.9|965.9|969.45|965.45|16
1620110750000|2021-05-04 06:45:50|969.45|965.45|970.02|966.02|970.13|966.13|969.45|965.45|25
1620110760000|2021-05-04 06:46:00|970.07|966.07|970.08|966.08|970.1|966.1|969.91|965.91|19
1620110770000|2021-05-04 06:46:10|970.04|966.04|970.01|966.01|970.09|966.09|969.89|965.89|23
1620110780000|2021-05-04 06:46:20|970.05|966.05|970.3|966.3|970.31|966.31|970.03|966.03|21
1620110790000|2021-05-04 06:46:30|970.22|966.22|970.13|966.13|970.26|966.26|970.13|966.13|18
1620110800000|2021-05-04 06:46:40|970.07|966.07|969.75|965.75|970.08|966.08|969.67|965.67|21
1620110810000|2021-05-04 06:46:50|969.84|965.84|969.77|965.77|969.86|965.86|969.73|965.73|16
1620110820000|2021-05-04 06:47:00|969.76|965.76|969.63|965.63|969.78|965.78|969.63|965.63|7
1620110830000|2021-05-04 06:47:10|969.77|965.77|969.57|965.57|969.99|965.99|969.56|965.56|18
1620110840000|2021-05-04 06:47:20|969.58|965.58|969.32|965.32|969.61|965.61|969.17|965.17|22
1620110850000|2021-05-04 06:47:30|969.33|965.33|969.25|965.25|969.33|965.33|969.2|965.2|23
1620110860000|2021-05-04 06:47:40|969.21|965.21|969.13|965.13|969.23|965.23|969.07|965.07|23
1620110870000|2021-05-04 06:47:50|969.11|965.11|969.07|965.07|969.13|965.13|969.03|965.03|22
1620110880000|2021-05-04 06:48:00|969.08|965.08|969.02|965.02|969.11|965.11|968.99|964.99|21
1620110890000|2021-05-04 06:48:10|969.03|965.03|969.25|965.25|969.27|965.27|968.96|964.96|18
1620110900000|2021-05-04 06:48:20|969.23|965.23|969.44|965.44|969.46|965.46|969.22|965.22|20
1620110910000|2021-05-04 06:48:30|969.45|965.45|969.34|965.34|969.45|965.45|969.33|965.33|22
1620110920000|2021-05-04 06:48:40|969.36|965.36|969.28|965.28|969.49|965.49|969.28|965.28|16
1620110930000|2021-05-04 06:48:50|969.25|965.25|969.27|965.27|969.39|965.39|969.24|965.24|17
1620110940000|2021-05-04 06:49:00|969.25|965.25|969.1|965.1|969.25|965.25|969.07|965.07|18
1620110950000|2021-05-04 06:49:10|969.09|965.09|969.52|965.52|969.66|965.66|969.09|965.09|23
1620110960000|2021-05-04 06:49:20|969.64|965.64|969.41|965.41|969.65|965.65|969.34|965.34|19
1620110970000|2021-05-04 06:49:30|969.32|965.32|969.39|965.39|969.54|965.54|969.3|965.3|21
1620110980000|2021-05-04 06:49:40|969.44|965.44|969.5|965.5|969.56|965.56|969.39|965.39|17
1620110990000|2021-05-04 06:49:50|969.52|965.52|969.2|965.2|969.52|965.52|969.09|965.09|17
1620111000000|2021-05-04 06:50:00|969.18|965.18|969.17|965.17|969.28|965.28|969.15|965.15|17
1620111010000|2021-05-04 06:50:10|969.4|965.4|969.33|965.33|969.57|965.57|969.33|965.33|24
1620111020000|2021-05-04 06:50:20|969.35|965.35|969.89|965.89|969.92|965.92|969.34|965.34|25
1620111030000|2021-05-04 06:50:30|969.9|965.9|970.04|966.04|970.05|966.05|969.79|965.79|25
1620111040000|2021-05-04 06:50:40|970.03|966.03|969.83|965.83|970.03|966.03|969.67|965.67|18
1620111050000|2021-05-04 06:50:50|969.81|965.81|969.79|965.79|969.87|965.87|969.73|965.73|15
1620111060000|2021-05-04 06:51:00|969.81|965.81|970.48|966.48|970.52|966.52|969.81|965.81|27
1620111070000|2021-05-04 06:51:10|970.51|966.51|970.37|966.37|970.62|966.62|970.35|966.35|20
1620111080000|2021-05-04 06:51:20|970.34|966.34|970.45|966.45|970.47|966.47|970.34|966.34|22
1620111090000|2021-05-04 06:51:30|970.4|966.4|970.07|966.07|970.42|966.42|970.05|966.05|22
1620111100000|2021-05-04 06:51:40|970.03|966.03|969.99|965.99|970.08|966.08|969.89|965.89|18
1620111110000|2021-05-04 06:51:50|970|966|969.95|965.95|970.11|966.11|969.84|965.84|15
1620111120000|2021-05-04 06:52:00|969.9|965.9|970.22|966.22|970.22|966.22|969.9|965.9|17
1620111130000|2021-05-04 06:52:10|970.23|966.23|969.97|965.97|970.29|966.29|969.94|965.94|24
1620111140000|2021-05-04 06:52:20|970.01|966.01|969.35|965.35|970.01|966.01|969.29|965.29|21
1620111150000|2021-05-04 06:52:30|969.33|965.33|969.4|965.4|969.45|965.45|969.32|965.32|20
1620111160000|2021-05-04 06:52:40|969.47|965.47|969.3|965.3|969.5|965.5|969.3|965.3|21
1620111170000|2021-05-04 06:52:50|969.28|965.28|969.11|965.11|969.28|965.28|969.08|965.08|21
1620111180000|2021-05-04 06:53:00|969.08|965.08|969.13|965.13|969.25|965.25|969.08|965.08|23
1620111190000|2021-05-04 06:53:10|969.19|965.19|969.22|965.22|969.34|965.34|969.1|965.1|25
1620111200000|2021-05-04 06:53:20|969.2|965.2|969.28|965.28|969.33|965.33|969.2|965.2|25
1620111210000|2021-05-04 06:53:30|969.27|965.27|969.21|965.21|969.32|965.32|969.18|965.18|19
1620111220000|2021-05-04 06:53:40|969.22|965.22|969.17|965.17|969.26|965.26|969.17|965.17|19
1620111230000|2021-05-04 06:53:50|969.18|965.18|969.2|965.2|969.22|965.22|969.17|965.17|12
1620111240000|2021-05-04 06:54:00|969.18|965.18|969.28|965.28|969.32|965.32|969.17|965.17|17
1620111250000|2021-05-04 06:54:10|969.31|965.31|969.59|965.59|969.59|965.59|969.31|965.31|23
1620111260000|2021-05-04 06:54:20|969.57|965.57|969.48|965.48|969.6|965.6|969.35|965.35|23
1620111270000|2021-05-04 06:54:30|969.55|965.55|969.38|965.38|969.55|965.55|969.33|965.33|22
1620111280000|2021-05-04 06:54:40|969.41|965.41|969.31|965.31|969.41|965.41|969.22|965.22|16
1620111290000|2021-05-04 06:54:50|969.3|965.3|969.3|965.3|969.3|965.3|969.21|965.21|19
1620111300000|2021-05-04 06:55:00|969.26|965.26|969.36|965.36|969.42|965.42|969.26|965.26|23
1620111310000|2021-05-04 06:55:10|969.35|965.35|969.1|965.1|969.37|965.37|969.1|965.1|21
1620111320000|2021-05-04 06:55:20|969.11|965.11|968.57|964.57|969.16|965.16|968.54|964.54|26
1620111330000|2021-05-04 06:55:30|968.53|964.53|968.48|964.48|968.61|964.61|968.48|964.48|20
1620111340000|2021-05-04 06:55:40|968.44|964.44|968.81|964.81|968.89|964.89|968.44|964.44|16
1620111350000|2021-05-04 06:55:50|968.71|964.71|968.63|964.63|968.8|964.8|968.55|964.55|22
1620111360000|2021-05-04 06:56:00|968.64|964.64|968.46|964.46|968.71|964.71|968.46|964.46|17
1620111370000|2021-05-04 06:56:10|968.45|964.45|968.56|964.56|968.58|964.58|968.4|964.4|17
1620111380000|2021-05-04 06:56:20|968.45|964.45|967.78|963.78|968.45|964.45|967.76|963.76|22
1620111390000|2021-05-04 06:56:30|967.84|963.84|967.74|963.74|967.87|963.87|967.71|963.71|23
1620111400000|2021-05-04 06:56:40|967.72|963.72|967.72|963.72|967.75|963.75|967.71|963.71|15
1620111410000|2021-05-04 06:56:50|967.73|963.73|967.75|963.75|967.84|963.84|967.53|963.53|19
1620111420000|2021-05-04 06:57:00|967.72|963.72|967.7|963.7|967.92|963.92|967.6|963.6|20
1620111430000|2021-05-04 06:57:10|967.67|963.67|967.57|963.57|967.71|963.71|967.38|963.38|18
1620111440000|2021-05-04 06:57:20|967.58|963.58|968.04|964.04|968.04|964.04|967.53|963.53|22
1620111450000|2021-05-04 06:57:30|968.07|964.07|968.41|964.41|968.46|964.46|968.07|964.07|21
1620111460000|2021-05-04 06:57:40|968.29|964.29|969.09|965.09|969.09|965.09|968.28|964.28|22
1620111470000|2021-05-04 06:57:50|969.06|965.06|968.81|964.81|969.06|965.06|968.66|964.66|23
1620111480000|2021-05-04 06:58:00|968.83|964.83|968.88|964.88|968.89|964.89|968.79|964.79|19
1620111490000|2021-05-04 06:58:10|968.84|964.84|968.84|964.84|968.92|964.92|968.72|964.72|19
1620111500000|2021-05-04 06:58:20|968.72|964.72|969.68|965.68|969.68|965.68|968.72|964.72|17
1620111510000|2021-05-04 06:58:30|968.97|964.97|969.57|965.57|969.65|965.65|968.97|964.97|17
1620111520000|2021-05-04 06:58:40|969.58|965.58|969.73|965.73|969.77|965.77|969.37|965.37|11
1620111530000|2021-05-04 06:58:50|969.74|965.74|970.07|966.07|970.18|966.18|969.71|965.71|22
1620111540000|2021-05-04 06:59:00|970.08|966.08|970.08|966.08|970.16|966.16|969.93|965.93|17
1620111550000|2021-05-04 06:59:10|970.11|966.11|970.14|966.14|970.16|966.16|970.1|966.1|15
1620111560000|2021-05-04 06:59:20|970.13|966.13|970.17|966.17|970.22|966.22|970.02|966.02|18
1620111570000|2021-05-04 06:59:30|970.16|966.16|970.14|966.14|970.2|966.2|970.11|966.11|14
1620111580000|2021-05-04 06:59:40|970.01|966.01|970.14|966.14|970.19|966.19|969.99|965.99|12
1620111590000|2021-05-04 06:59:50|970.01|966.01|970.18|966.18|970.19|966.19|969.98|965.98|9
1620111600000|2021-05-04 07:00:00|970.19|966.19|970.12|966.12|970.27|966.27|970.12|966.12|11
1620111610000|2021-05-04 07:00:10|970.27|966.27|970.35|966.35|970.35|966.35|970.12|966.12|13
1620111620000|2021-05-04 07:00:20|970.27|966.27|970.99|966.99|971.05|967.05|970.27|966.27|19
1620111630000|2021-05-04 07:00:30|971|967|971.85|967.85|971.85|967.85|971|967|18
1620111640000|2021-05-04 07:00:40|971.88|967.88|971.83|967.83|971.91|967.91|971.63|967.63|17
1620111650000|2021-05-04 07:00:50|972.03|968.03|971.75|967.75|972.03|968.03|971.62|967.62|17
1620111660000|2021-05-04 07:01:00|971.89|967.89|972.18|968.18|972.18|968.18|971.79|967.79|17
1620111670000|2021-05-04 07:01:10|971.99|967.99|972.4|968.4|972.4|968.4|971.99|967.99|20
1620111680000|2021-05-04 07:01:20|972.38|968.38|972.33|968.33|972.39|968.39|971.85|967.85|19
1620111690000|2021-05-04 07:01:30|972.34|968.34|972.32|968.32|972.42|968.42|972.31|968.31|19
1620111700000|2021-05-04 07:01:40|972.31|968.31|972.54|968.54|972.55|968.55|972.3|968.3|20
1620111710000|2021-05-04 07:01:50|972.4|968.4|972.41|968.41|972.57|968.57|972.39|968.39|9
1620111720000|2021-05-04 07:02:00|972.42|968.42|972.64|968.64|972.64|968.64|972.34|968.34|17
1620111730000|2021-05-04 07:02:10|972.67|968.67|972.52|968.52|972.68|968.68|972.42|968.42|19
1620111740000|2021-05-04 07:02:20|972.53|968.53|972.61|968.61|972.63|968.63|972.49|968.49|15
1620111750000|2021-05-04 07:02:30|972.6|968.6|972.65|968.65|972.65|968.65|972.49|968.49|22
1620111760000|2021-05-04 07:02:40|972.49|968.49|972.35|968.35|972.68|968.68|972.35|968.35|11
1620111770000|2021-05-04 07:02:50|972.43|968.43|972.31|968.31|972.43|968.43|972.28|968.28|24
1620111780000|2021-05-04 07:03:00|972.37|968.37|972.35|968.35|972.71|968.71|972.27|968.27|22
1620111790000|2021-05-04 07:03:10|972.34|968.34|972.67|968.67|972.72|968.72|972.34|968.34|16
1620111800000|2021-05-04 07:03:20|972.63|968.63|972.49|968.49|972.69|968.69|972.27|968.27|15
1620111810000|2021-05-04 07:03:30|972.48|968.48|972.54|968.54|972.54|968.54|972.48|968.48|15
1620111820000|2021-05-04 07:03:40|972.56|968.56|973|969|973.05|969.05|972.4|968.4|18
1620111830000|2021-05-04 07:03:50|972.84|968.84|972.9|968.9|973|969|972.84|968.84|16
1620111840000|2021-05-04 07:04:00|972.91|968.91|972.95|968.95|972.95|968.95|972.9|968.9|16
1620111850000|2021-05-04 07:04:10|972.91|968.91|972.72|968.72|973.07|969.07|972.72|968.72|26
1620111860000|2021-05-04 07:04:20|972.67|968.67|972.79|968.79|972.81|968.81|972.67|968.67|19
1620111870000|2021-05-04 07:04:30|972.8|968.8|972.85|968.85|972.87|968.87|972.7|968.7|16
1620111880000|2021-05-04 07:04:40|972.86|968.86|972.55|968.55|972.87|968.87|972.44|968.44|20
1620111890000|2021-05-04 07:04:50|972.56|968.56|972.81|968.81|973.08|969.08|972.56|968.56|22
1620111900000|2021-05-04 07:05:00|972.79|968.79|972.72|968.72|972.91|968.91|972.49|968.49|22
1620111910000|2021-05-04 07:05:10|972.71|968.71|972.62|968.62|972.71|968.71|972.48|968.48|19
1620111920000|2021-05-04 07:05:20|972.7|968.7|972.25|968.25|972.79|968.79|972.23|968.23|23
1620111930000|2021-05-04 07:05:30|972.24|968.24|972.46|968.46|972.5|968.5|972.18|968.18|22
1620111940000|2021-05-04 07:05:40|972.37|968.37|972.35|968.35|972.5|968.5|972.31|968.31|20
1620111950000|2021-05-04 07:05:50|972.41|968.41|972.35|968.35|972.61|968.61|972.35|968.35|12
1620111960000|2021-05-04 07:06:00|971.89|967.89|972.56|968.56|972.64|968.64|971.86|967.86|21
1620111970000|2021-05-04 07:06:10|972.57|968.57|972.6|968.6|972.65|968.65|972.51|968.51|16
1620111980000|2021-05-04 07:06:20|972.72|968.72|972.76|968.76|972.8|968.8|972.67|968.67|19
1620111990000|2021-05-04 07:06:30|972.72|968.72|972.39|968.39|972.72|968.72|972.38|968.38|17
1620112000000|2021-05-04 07:06:40|972.46|968.46|972.55|968.55|972.6|968.6|972.38|968.38|20
1620112010000|2021-05-04 07:06:50|972.58|968.58|972.4|968.4|972.58|968.58|972.16|968.16|21
1620112020000|2021-05-04 07:07:00|972.19|968.19|972.49|968.49|972.53|968.53|972.18|968.18|21
1620112030000|2021-05-04 07:07:10|972.43|968.43|972.81|968.81|972.93|968.93|972.43|968.43|23
1620112040000|2021-05-04 07:07:20|972.71|968.71|972.76|968.76|972.8|968.8|972.71|968.71|18
1620112050000|2021-05-04 07:07:30|972.77|968.77|972.81|968.81|972.89|968.89|972.77|968.77|17
1620112060000|2021-05-04 07:07:40|972.8|968.8|972.6|968.6|972.8|968.8|972.49|968.49|26
1620112070000|2021-05-04 07:07:50|972.64|968.64|972.66|968.66|972.72|968.72|972.64|968.64|19
1620112080000|2021-05-04 07:08:00|972.65|968.65|972.62|968.62|972.73|968.73|972.51|968.51|24
1620112090000|2021-05-04 07:08:10|972.68|968.68|972.76|968.76|972.77|968.77|972.66|968.66|9
1620112100000|2021-05-04 07:08:20|972.75|968.75|972.78|968.78|972.87|968.87|972.75|968.75|12
1620112110000|2021-05-04 07:08:30|972.77|968.77|972.61|968.61|972.77|968.77|972.5|968.5|23
1620112120000|2021-05-04 07:08:40|972.62|968.62|972.68|968.68|972.68|968.68|972.58|968.58|18
1620112130000|2021-05-04 07:08:50|972.7|968.7|972.78|968.78|972.78|968.78|972.64|968.64|14
1620112140000|2021-05-04 07:09:00|972.77|968.77|972.72|968.72|972.79|968.79|972.69|968.69|20
1620112150000|2021-05-04 07:09:10|972.71|968.71|972.75|968.75|972.82|968.82|972.69|968.69|18
1620112160000|2021-05-04 07:09:20|972.7|968.7|972.74|968.74|972.77|968.77|972.59|968.59|21
1620112170000|2021-05-04 07:09:30|972.64|968.64|972.5|968.5|972.72|968.72|972.32|968.32|25
1620112180000|2021-05-04 07:09:40|972.41|968.41|972.51|968.51|972.52|968.52|972.41|968.41|11
1620112190000|2021-05-04 07:09:50|972.49|968.49|972.63|968.63|972.65|968.65|972.49|968.49|15
1620112200000|2021-05-04 07:10:00|972.64|968.64|972.58|968.58|972.68|968.68|972.58|968.58|23
1620112210000|2021-05-04 07:10:10|972.63|968.63|972.63|968.63|972.63|968.63|972.56|968.56|15
1620112220000|2021-05-04 07:10:20|972.61|968.61|972.57|968.57|972.75|968.75|972.51|968.51|17
1620112230000|2021-05-04 07:10:30|972.55|968.55|972.57|968.57|972.62|968.62|972.54|968.54|8
1620112240000|2021-05-04 07:10:40|972.6|968.6|972.59|968.59|972.6|968.6|972.59|968.59|2
1620112250000|2021-05-04 07:10:50|972.57|968.57|972.59|968.59|972.63|968.63|972.57|968.57|5
1620112260000|2021-05-04 07:11:00|972.58|968.58|972.65|968.65|972.65|968.65|972.58|968.58|3
1620112270000|2021-05-04 07:11:10|972.64|968.64|972.66|968.66|972.69|968.69|972.61|968.61|18
1620112280000|2021-05-04 07:11:20|972.67|968.67|972.89|968.89|972.92|968.92|972.65|968.65|17
1620112290000|2021-05-04 07:11:30|972.9|968.9|972.83|968.83|972.95|968.95|972.79|968.79|21
1620112300000|2021-05-04 07:11:40|972.91|968.91|973|969|973|969|972.9|968.9|16
1620112310000|2021-05-04 07:11:50|973.01|969.01|973|969|973.13|969.13|972.89|968.89|18
1620112320000|2021-05-04 07:12:00|973.01|969.01|973.05|969.05|973.12|969.12|972.86|968.86|18
1620112330000|2021-05-04 07:12:10|973.12|969.12|973.65|969.65|973.68|969.68|973.12|969.12|13
1620112340000|2021-05-04 07:12:20|973.56|969.56|973.62|969.62|974.39|970.39|973.41|969.41|20
1620112350000|2021-05-04 07:12:30|975.03|971.03|975.48|971.48|975.49|971.49|974.94|970.94|12
1620112360000|2021-05-04 07:12:40|975.58|971.58|975.64|971.64|975.7|971.7|975.58|971.58|7
1620112370000|2021-05-04 07:12:50|975.66|971.66|975.81|971.81|975.82|971.82|975.66|971.66|8
1620112380000|2021-05-04 07:13:00|975.82|971.82|975.32|971.32|975.88|971.88|975.32|971.32|19
1620112390000|2021-05-04 07:13:10|975.05|971.05|975.18|971.18|975.21|971.21|974.92|970.92|25
1620112400000|2021-05-04 07:13:20|975.17|971.17|975.52|971.52|975.54|971.54|975.16|971.16|21
1620112410000|2021-05-04 07:13:30|975.04|971.04|975.18|971.18|975.4|971.4|975.03|971.03|23
1620112420000|2021-05-04 07:13:40|975.14|971.14|974.86|970.86|975.2|971.2|974.84|970.84|24
1620112430000|2021-05-04 07:13:50|974.87|970.87|974.94|970.94|975.15|971.15|974.73|970.73|22
1620112440000|2021-05-04 07:14:00|974.93|970.93|975.04|971.04|975.23|971.23|974.71|970.71|23
1620112450000|2021-05-04 07:14:10|975.18|971.18|975.02|971.02|975.26|971.26|974.93|970.93|22
1620112460000|2021-05-04 07:14:20|975.06|971.06|975.17|971.17|975.18|971.18|974.73|970.73|24
1620112470000|2021-05-04 07:14:30|975.15|971.15|975.39|971.39|975.39|971.39|975.04|971.04|22
1620112480000|2021-05-04 07:14:40|975.34|971.34|975.29|971.29|975.34|971.34|975.13|971.13|23
1620112490000|2021-05-04 07:14:50|974.9|970.9|975.47|971.47|975.54|971.54|974.82|970.82|19
1620112500000|2021-05-04 07:15:00|975.51|971.51|975.28|971.28|975.55|971.55|975.19|971.19|17
1620112510000|2021-05-04 07:15:10|975.27|971.27|975.35|971.35|975.4|971.4|975.06|971.06|24
1620112520000|2021-05-04 07:15:20|975.33|971.33|975.27|971.27|975.38|971.38|975.06|971.06|22
1620112530000|2021-05-04 07:15:30|975.26|971.26|975.19|971.19|975.3|971.3|975|971|18
1620112540000|2021-05-04 07:15:40|975.18|971.18|975.15|971.15|975.19|971.19|975.07|971.07|21
1620112550000|2021-05-04 07:15:50|975.12|971.12|975.5|971.5|975.57|971.57|975.08|971.08|27
1620112560000|2021-05-04 07:16:00|975.58|971.58|975.28|971.28|975.58|971.58|975.28|971.28|20
1620112570000|2021-05-04 07:16:10|975.35|971.35|974.98|970.98|975.37|971.37|974.94|970.94|23
1620112580000|2021-05-04 07:16:20|975.03|971.03|974.77|970.77|975.04|971.04|974.71|970.71|22
1620112590000|2021-05-04 07:16:30|974.75|970.75|974.64|970.64|974.75|970.75|974.55|970.55|23
1620112600000|2021-05-04 07:16:40|974.65|970.65|974.46|970.46|974.69|970.69|974.45|970.45|16
1620112610000|2021-05-04 07:16:50|974.45|970.45|974.18|970.18|974.53|970.53|974.12|970.12|24
1620112620000|2021-05-04 07:17:00|974.11|970.11|974.35|970.35|974.35|970.35|974.09|970.09|24
1620112630000|2021-05-04 07:17:10|974.33|970.33|974.41|970.41|974.43|970.43|974.22|970.22|16
1620112640000|2021-05-04 07:17:20|974.46|970.46|974.6|970.6|974.71|970.71|974.46|970.46|22
1620112650000|2021-05-04 07:17:30|974.58|970.58|974.05|970.05|974.59|970.59|974.05|970.05|24
1620112660000|2021-05-04 07:17:40|974.06|970.06|973.35|969.35|974.09|970.09|973.3|969.3|17
1620112670000|2021-05-04 07:17:50|973.27|969.27|973.67|969.67|973.67|969.67|973.24|969.24|15
1620112680000|2021-05-04 07:18:00|973.58|969.58|973.91|969.91|973.95|969.95|973.26|969.26|17
1620112690000|2021-05-04 07:18:10|973.96|969.96|974.07|970.07|974.11|970.11|973.86|969.86|21
1620112700000|2021-05-04 07:18:20|973.98|969.98|973.85|969.85|973.98|969.98|973.46|969.46|19
1620112710000|2021-05-04 07:18:30|973.49|969.49|973.69|969.69|973.7|969.7|973.43|969.43|18
1620112720000|2021-05-04 07:18:40|973.68|969.68|973.64|969.64|973.75|969.75|973.58|969.58|18
1620112730000|2021-05-04 07:18:50|973.66|969.66|973.7|969.7|973.76|969.76|973.66|969.66|21
1620112740000|2021-05-04 07:19:00|973.71|969.71|974.35|970.35|974.46|970.46|973.7|969.7|20
1620112750000|2021-05-04 07:19:10|974.51|970.51|974.6|970.6|974.71|970.71|974.51|970.51|12
1620112760000|2021-05-04 07:19:20|974.77|970.77|974.61|970.61|974.77|970.77|974.5|970.5|19
1620112770000|2021-05-04 07:19:30|974.5|970.5|974.58|970.58|974.75|970.75|974.48|970.48|18
1620112780000|2021-05-04 07:19:40|974.48|970.48|974.56|970.56|974.7|970.7|974.43|970.43|20
1620112790000|2021-05-04 07:19:50|974.57|970.57|974.1|970.1|974.57|970.57|974.03|970.03|19
1620112800000|2021-05-04 07:20:00|974.03|970.03|974.59|970.59|974.66|970.66|974.03|970.03|25
1620112810000|2021-05-04 07:20:10|974.44|970.44|974.43|970.43|974.59|970.59|974|970|19
1620112820000|2021-05-04 07:20:20|974.46|970.46|974.1|970.1|974.46|970.46|974.04|970.04|24
1620112830000|2021-05-04 07:20:30|974.12|970.12|973.77|969.77|974.12|970.12|973.58|969.58|22
1620112840000|2021-05-04 07:20:40|973.58|969.58|973.61|969.61|973.8|969.8|973.54|969.54|24
1620112850000|2021-05-04 07:20:50|973.57|969.57|973.48|969.48|973.58|969.58|973.43|969.43|21
1620112860000|2021-05-04 07:21:00|973.49|969.49|973.61|969.61|973.87|969.87|973.44|969.44|22
1620112870000|2021-05-04 07:21:10|973.64|969.64|973.49|969.49|973.64|969.64|973.41|969.41|23
1620112880000|2021-05-04 07:21:20|973.48|969.48|973.67|969.67|973.7|969.7|973.43|969.43|17
1620112890000|2021-05-04 07:21:30|973.65|969.65|973.66|969.66|973.7|969.7|973.64|969.64|19
1620112900000|2021-05-04 07:21:40|973.68|969.68|973.59|969.59|973.68|969.68|973.55|969.55|21
1620112910000|2021-05-04 07:21:50|973.62|969.62|973.61|969.61|973.68|969.68|973.6|969.6|20
1620112920000|2021-05-04 07:22:00|973.63|969.63|973.92|969.92|973.99|969.99|973.56|969.56|15
1620112930000|2021-05-04 07:22:10|973.77|969.77|973.9|969.9|974.08|970.08|973.77|969.77|18
1620112940000|2021-05-04 07:22:20|973.91|969.91|973.86|969.86|974.13|970.13|973.83|969.83|24
1620112950000|2021-05-04 07:22:30|973.88|969.88|973.76|969.76|973.92|969.92|973.45|969.45|22
1620112960000|2021-05-04 07:22:40|973.8|969.8|973.74|969.74|973.98|969.98|973.65|969.65|23
1620112970000|2021-05-04 07:22:50|973.89|969.89|973.51|969.51|974.02|970.02|973.51|969.51|26
1620112980000|2021-05-04 07:23:00|973.54|969.54|973.02|969.02|973.66|969.66|973.02|969.02|24
1620112990000|2021-05-04 07:23:10|972.91|968.91|973.03|969.03|973.14|969.14|972.91|968.91|20
1620113000000|2021-05-04 07:23:20|973.07|969.07|972.88|968.88|973.21|969.21|972.86|968.86|20
1620113010000|2021-05-04 07:23:30|972.92|968.92|972.94|968.94|973.02|969.02|972.88|968.88|18
1620113020000|2021-05-04 07:23:40|972.95|968.95|973.03|969.03|973.05|969.05|972.95|968.95|18
1620113030000|2021-05-04 07:23:50|973.06|969.06|973.06|969.06|973.1|969.1|972.95|968.95|21
1620113040000|2021-05-04 07:24:00|973.09|969.09|973.19|969.19|973.19|969.19|973.08|969.08|16
1620113050000|2021-05-04 07:24:10|973.1|969.1|973.07|969.07|973.15|969.15|973.07|969.07|17
1620113060000|2021-05-04 07:24:20|973.09|969.09|973.14|969.14|973.15|969.15|973|969|16
1620113070000|2021-05-04 07:24:30|973.17|969.17|973.04|969.04|973.17|969.17|973.03|969.03|18
1620113080000|2021-05-04 07:24:40|972.93|968.93|972.9|968.9|973|969|972.9|968.9|24
1620113090000|2021-05-04 07:24:50|972.89|968.89|972.85|968.85|972.99|968.99|972.85|968.85|15
1620113100000|2021-05-04 07:25:00|972.86|968.86|972.89|968.89|973|969|972.86|968.86|14
1620113110000|2021-05-04 07:25:10|972.94|968.94|972.82|968.82|972.94|968.94|972.79|968.79|17
1620113120000|2021-05-04 07:25:20|972.84|968.84|972.33|968.33|972.84|968.84|972.28|968.28|21
1620113130000|2021-05-04 07:25:30|972.37|968.37|972.52|968.52|972.52|968.52|972.3|968.3|22
1620113140000|2021-05-04 07:25:40|972.53|968.53|972.37|968.37|972.58|968.58|972.29|968.29|26
1620113150000|2021-05-04 07:25:50|972.32|968.32|972.43|968.43|972.44|968.44|972.3|968.3|22
1620113160000|2021-05-04 07:26:00|972.36|968.36|972.4|968.4|972.43|968.43|972.36|968.36|13
1620113170000|2021-05-04 07:26:10|972.39|968.39|972.17|968.17|972.46|968.46|972.17|968.17|20
1620113180000|2021-05-04 07:26:20|972.18|968.18|972.21|968.21|972.21|968.21|972.15|968.15|18
1620113190000|2021-05-04 07:26:30|972.2|968.2|972.42|968.42|972.45|968.45|972.2|968.2|14
1620113200000|2021-05-04 07:26:40|972.41|968.41|972.17|968.17|972.41|968.41|972.17|968.17|14
1620113210000|2021-05-04 07:26:50|972.16|968.16|971.93|967.93|972.17|968.17|971.81|967.81|21
1620113220000|2021-05-04 07:27:00|971.94|967.94|971.89|967.89|972.03|968.03|971.83|967.83|23
1620113230000|2021-05-04 07:27:10|971.91|967.91|971.95|967.95|972.05|968.05|971.8|967.8|24
1620113240000|2021-05-04 07:27:20|972.05|968.05|971.68|967.68|972.09|968.09|971.65|967.65|22
1620113250000|2021-05-04 07:27:30|971.67|967.67|971.69|967.69|971.69|967.69|971.66|967.66|14
1620113260000|2021-05-04 07:27:40|971.68|967.68|971.61|967.61|971.73|967.73|971.6|967.6|16
1620113270000|2021-05-04 07:27:50|971.6|967.6|971.81|967.81|971.87|967.87|971.57|967.57|20
1620113280000|2021-05-04 07:28:00|971.8|967.8|971.69|967.69|971.85|967.85|971.68|967.68|21
1620113290000|2021-05-04 07:28:10|971.7|967.7|971.71|967.71|971.76|967.76|971.63|967.63|24
1620113300000|2021-05-04 07:28:20|971.7|967.7|971.54|967.54|971.7|967.7|971.29|967.29|21
1620113310000|2021-05-04 07:28:30|971.59|967.59|971.71|967.71|971.78|967.78|971.53|967.53|19
1620113320000|2021-05-04 07:28:40|971.7|967.7|971.58|967.58|971.76|967.76|971.49|967.49|23
1620113330000|2021-05-04 07:28:50|971.62|967.62|971.44|967.44|971.66|967.66|971.41|967.41|20
1620113340000|2021-05-04 07:29:00|971.56|967.56|971.76|967.76|971.76|967.76|971.51|967.51|14
1620113350000|2021-05-04 07:29:10|971.8|967.8|972|968|972.08|968.08|971.8|967.8|14
1620113360000|2021-05-04 07:29:20|972.07|968.07|971.89|967.89|972.07|968.07|971.37|967.37|17
1620113370000|2021-05-04 07:29:30|971.86|967.86|971.82|967.82|971.91|967.91|971.78|967.78|21
1620113380000|2021-05-04 07:29:40|971.81|967.81|971.82|967.82|971.9|967.9|971.78|967.78|18
1620113390000|2021-05-04 07:29:50|971.88|967.88|971.92|967.92|971.92|967.92|971.78|967.78|17
1620113400000|2021-05-04 07:30:00|971.9|967.9|971.07|967.07|971.9|967.9|971.02|967.02|25
1620113410000|2021-05-04 07:30:10|971.12|967.12|970.75|966.75|971.19|967.19|970.75|966.75|18
1620113420000|2021-05-04 07:30:20|970.73|966.73|970.76|966.76|970.85|966.85|970.67|966.67|20
1620113430000|2021-05-04 07:30:30|970.75|966.75|969.96|965.96|970.8|966.8|969.96|965.96|20
1620113440000|2021-05-04 07:30:40|970.06|966.06|969.53|965.53|970.06|966.06|969.53|965.53|20
1620113450000|2021-05-04 07:30:50|969.47|965.47|969.18|965.18|969.51|965.51|969.02|965.02|19
1620113460000|2021-05-04 07:31:00|969.15|965.15|969.52|965.52|969.52|965.52|969.15|965.15|20
1620113470000|2021-05-04 07:31:10|969.54|965.54|970.11|966.11|970.41|966.41|969.54|965.54|21
1620113480000|2021-05-04 07:31:20|970.02|966.02|970.37|966.37|970.39|966.39|970.02|966.02|16
1620113490000|2021-05-04 07:31:30|970.19|966.19|970|966|970.19|966.19|969.66|965.66|26
1620113500000|2021-05-04 07:31:40|970.04|966.04|969.97|965.97|970.04|966.04|969.97|965.97|10
1620113510000|2021-05-04 07:31:50|970.01|966.01|969.97|965.97|970.02|966.02|969.92|965.92|10
1620113520000|2021-05-04 07:32:00|969.98|965.98|970.05|966.05|970.05|966.05|969.97|965.97|3
1620113530000|2021-05-04 07:32:10|969.97|965.97|970.07|966.07|970.22|966.22|969.97|965.97|16
1620113540000|2021-05-04 07:32:20|970.06|966.06|969.66|965.66|970.07|966.07|969.62|965.62|15
1620113550000|2021-05-04 07:32:30|969.54|965.54|969.7|965.7|969.77|965.77|969.36|965.36|23
1620113560000|2021-05-04 07:32:40|969.68|965.68|970.09|966.09|970.18|966.18|969.64|965.64|24
1620113570000|2021-05-04 07:32:50|970.11|966.11|970.08|966.08|970.24|966.24|970.08|966.08|19
1620113580000|2021-05-04 07:33:00|970.12|966.12|970.27|966.27|970.31|966.31|970.08|966.08|19
1620113590000|2021-05-04 07:33:10|970.26|966.26|970.29|966.29|970.3|966.3|970.18|966.18|10
1620113600000|2021-05-04 07:33:20|970.3|966.3|969.99|965.99|970.3|966.3|969.9|965.9|23
1620113610000|2021-05-04 07:33:30|970.01|966.01|969.94|965.94|970.02|966.02|969.87|965.87|17
1620113620000|2021-05-04 07:33:40|969.93|965.93|970.08|966.08|970.08|966.08|969.89|965.89|21
1620113630000|2021-05-04 07:33:50|970.07|966.07|969.85|965.85|970.07|966.07|969.84|965.84|22
1620113640000|2021-05-04 07:34:00|969.84|965.84|969.91|965.91|969.92|965.92|969.67|965.67|20
1620113650000|2021-05-04 07:34:10|969.92|965.92|970.24|966.24|970.35|966.35|969.84|965.84|23
1620113660000|2021-05-04 07:34:20|970.14|966.14|970.16|966.16|970.18|966.18|970|966|11
1620113670000|2021-05-04 07:34:30|970.15|966.15|969.06|965.06|970.16|966.16|969|965|22
1620113680000|2021-05-04 07:34:40|969.08|965.08|969.41|965.41|969.45|965.45|969.08|965.08|22
1620113690000|2021-05-04 07:34:50|969.38|965.38|969.37|965.37|969.45|965.45|969.09|965.09|20
1620113700000|2021-05-04 07:35:00|969.35|965.35|969.3|965.3|969.5|965.5|969.3|965.3|17
1620113710000|2021-05-04 07:35:10|969.39|965.39|969.87|965.87|969.92|965.92|969.38|965.38|21
1620113720000|2021-05-04 07:35:20|969.71|965.71|969.74|965.74|969.82|965.82|969.71|965.71|8
1620113730000|2021-05-04 07:35:30|969.77|965.77|969.85|965.85|969.85|965.85|969.71|965.71|15
1620113740000|2021-05-04 07:35:40|969.86|965.86|970.01|966.01|970.02|966.02|969.86|965.86|10
1620113750000|2021-05-04 07:35:50|969.95|965.95|970.19|966.19|970.2|966.2|969.92|965.92|16
1620113760000|2021-05-04 07:36:00|970.05|966.05|970.16|966.16|970.17|966.17|970.04|966.04|12
1620113770000|2021-05-04 07:36:10|970.08|966.08|970.2|966.2|970.22|966.22|970.08|966.08|9
1620113780000|2021-05-04 07:36:20|970.21|966.21|970.28|966.28|970.29|966.29|970.2|966.2|12
1620113790000|2021-05-04 07:36:30|970.32|966.32|970.19|966.19|970.35|966.35|970.19|966.19|14
1620113800000|2021-05-04 07:36:40|970.2|966.2|970.68|966.68|970.78|966.78|970.17|966.17|18
1620113810000|2021-05-04 07:36:50|970.62|966.62|970.66|966.66|970.74|966.74|970.62|966.62|15
1620113820000|2021-05-04 07:37:00|970.61|966.61|970.34|966.34|970.64|966.64|970.33|966.33|23
1620113830000|2021-05-04 07:37:10|970.35|966.35|970.55|966.55|970.72|966.72|970.35|966.35|15
1620113840000|2021-05-04 07:37:20|970.56|966.56|970.56|966.56|970.7|966.7|970.56|966.56|20
1620113850000|2021-05-04 07:37:30|970.65|966.65|970.48|966.48|970.68|966.68|970.36|966.36|20
1620113860000|2021-05-04 07:37:40|970.44|966.44|970.33|966.33|970.44|966.44|970.33|966.33|22
1620113870000|2021-05-04 07:37:50|970.22|966.22|970.25|966.25|970.25|966.25|970.16|966.16|18
1620113880000|2021-05-04 07:38:00|970.21|966.21|970.4|966.4|970.49|966.49|970.21|966.21|14
1620113890000|2021-05-04 07:38:10|970.39|966.39|970.26|966.26|970.47|966.47|970.22|966.22|15
1620113900000|2021-05-04 07:38:20|970.21|966.21|970.26|966.26|970.28|966.28|970.16|966.16|19
1620113910000|2021-05-04 07:38:30|970.28|966.28|970.03|966.03|970.28|966.28|969.93|965.93|18
1620113920000|2021-05-04 07:38:40|970.02|966.02|969.86|965.86|970.06|966.06|969.86|965.86|18
1620113930000|2021-05-04 07:38:50|969.77|965.77|969.59|965.59|970|966|969.57|965.57|25
1620113940000|2021-05-04 07:39:00|969.39|965.39|969.63|965.63|969.66|965.66|969.38|965.38|20
1620113950000|2021-05-04 07:39:10|969.65|965.65|970.06|966.06|970.06|966.06|969.65|965.65|21
1620113960000|2021-05-04 07:39:20|970.02|966.02|969.84|965.84|970.05|966.05|969.8|965.8|21
1620113970000|2021-05-04 07:39:30|969.86|965.86|969.74|965.74|969.88|965.88|969.63|965.63|20
1620113980000|2021-05-04 07:39:40|969.71|965.71|969.79|965.79|969.8|965.8|969.71|965.71|10
1620113990000|2021-05-04 07:39:50|969.75|965.75|969.7|965.7|969.8|965.8|969.64|965.64|17
1620114000000|2021-05-04 07:40:00|969.72|965.72|969.7|965.7|969.74|965.74|969.67|965.67|14
1620114010000|2021-05-04 07:40:10|969.71|965.71|969.72|965.72|969.79|965.79|969.71|965.71|3
1620114020000|2021-05-04 07:40:20|969.7|965.7|969.65|965.65|969.76|965.76|969.57|965.57|9
1620114030000|2021-05-04 07:40:30|969.64|965.64|969.53|965.53|969.64|965.64|969.52|965.52|12
1620114040000|2021-05-04 07:40:40|969.51|965.51|969.78|965.78|969.83|965.83|969.47|965.47|15
1620114050000|2021-05-04 07:40:50|969.77|965.77|970.16|966.16|970.16|966.16|969.72|965.72|15
1620114060000|2021-05-04 07:41:00|970.17|966.17|969.87|965.87|970.18|966.18|969.85|965.85|8
1620114070000|2021-05-04 07:41:10|969.86|965.86|969.88|965.88|969.92|965.92|969.86|965.86|10
1620114080000|2021-05-04 07:41:20|969.89|965.89|969.62|965.62|969.89|965.89|969.62|965.62|12
1620114090000|2021-05-04 07:41:30|969.55|965.55|968.83|964.83|969.55|965.55|968.82|964.82|26
1620114100000|2021-05-04 07:41:40|968.84|964.84|968.86|964.86|968.93|964.93|968.81|964.81|20
1620114110000|2021-05-04 07:41:50|968.85|964.85|969.25|965.25|969.26|965.26|968.85|964.85|19
1620114120000|2021-05-04 07:42:00|969.26|965.26|969.12|965.12|969.26|965.26|969.12|965.12|17
1620114130000|2021-05-04 07:42:10|969.15|965.15|968.47|964.47|969.15|965.15|968.41|964.41|26
1620114140000|2021-05-04 07:42:20|968.46|964.46|968.01|964.01|968.52|964.52|967.67|963.67|20
1620114150000|2021-05-04 07:42:30|967.96|963.96|968.08|964.08|968.09|964.09|967.94|963.94|21
1620114160000|2021-05-04 07:42:40|968.09|964.09|968.2|964.2|968.2|964.2|968.09|964.09|16
1620114170000|2021-05-04 07:42:50|968.19|964.19|968.37|964.37|968.45|964.45|968.17|964.17|22
1620114180000|2021-05-04 07:43:00|968.39|964.39|968.65|964.65|968.69|964.69|968.14|964.14|26
1620114190000|2021-05-04 07:43:10|968.66|964.66|968.55|964.55|968.73|964.73|968.53|964.53|20
1620114200000|2021-05-04 07:43:20|968.53|964.53|968.26|964.26|968.6|964.6|968.25|964.25|20
1620114210000|2021-05-04 07:43:30|968.27|964.27|968.21|964.21|968.43|964.43|968.06|964.06|18
1620114220000|2021-05-04 07:43:40|968.24|964.24|968.23|964.23|968.44|964.44|968.16|964.16|22
1620114230000|2021-05-04 07:43:50|968.25|964.25|967.6|963.6|968.25|964.25|967.56|963.56|21
1620114240000|2021-05-04 07:44:00|967.59|963.59|966.82|962.82|967.59|963.59|966.74|962.74|25
1620114250000|2021-05-04 07:44:10|966.84|962.84|967.18|963.18|967.18|963.18|966.84|962.84|24
1620114260000|2021-05-04 07:44:20|967.2|963.2|967|963|967.2|963.2|966.96|962.96|21
1620114270000|2021-05-04 07:44:30|967.01|963.01|967.02|963.02|967.02|963.02|966.88|962.88|24
1620114280000|2021-05-04 07:44:40|966.95|962.95|966.93|962.93|967.04|963.04|966.82|962.82|22
1620114290000|2021-05-04 07:44:50|966.99|962.99|967.06|963.06|967.09|963.09|966.98|962.98|17
1620114300000|2021-05-04 07:45:00|967.05|963.05|967.87|963.87|967.87|963.87|967.02|963.02|21
1620114310000|2021-05-04 07:45:10|967.92|963.92|968.32|964.32|968.32|964.32|967.85|963.85|22
1620114320000|2021-05-04 07:45:20|968.33|964.33|969.29|965.29|969.35|965.35|968.33|964.33|23
1620114330000|2021-05-04 07:45:30|969.2|965.2|969.01|965.01|969.2|965.2|968.82|964.82|21
1620114340000|2021-05-04 07:45:40|969.03|965.03|968.91|964.91|969.08|965.08|968.91|964.91|19
1620114350000|2021-05-04 07:45:50|968.77|964.77|968.6|964.6|968.8|964.8|968.55|964.55|19
1620114360000|2021-05-04 07:46:00|968.57|964.57|968.87|964.87|968.87|964.87|968.37|964.37|22
1620114370000|2021-05-04 07:46:10|968.82|964.82|969.04|965.04|969.11|965.11|968.82|964.82|19
1620114380000|2021-05-04 07:46:20|969.02|965.02|968.63|964.63|969.08|965.08|968.46|964.46|15
1620114390000|2021-05-04 07:46:30|968.67|964.67|968.62|964.62|968.67|964.67|968.52|964.52|15
1620114400000|2021-05-04 07:46:40|968.66|964.66|968.34|964.34|968.68|964.68|968.34|964.34|17
1620114410000|2021-05-04 07:46:50|968.08|964.08|967.99|963.99|968.15|964.15|967.84|963.84|23
1620114420000|2021-05-04 07:47:00|967.92|963.92|967.31|963.31|968.06|964.06|967.28|963.28|21
1620114430000|2021-05-04 07:47:10|967.37|963.37|966.49|962.49|967.37|963.37|966.4|962.4|25
1620114440000|2021-05-04 07:47:20|966.55|962.55|966.26|962.26|966.56|962.56|966.23|962.23|22
1620114450000|2021-05-04 07:47:30|966.23|962.23|966.15|962.15|966.36|962.36|965.88|961.88|26
1620114460000|2021-05-04 07:47:40|966.2|962.2|965.99|961.99|966.24|962.24|965.99|961.99|24
1620114470000|2021-05-04 07:47:50|965.95|961.95|966.12|962.12|966.41|962.41|965.94|961.94|25
1620114480000|2021-05-04 07:48:00|966.14|962.14|966.05|962.05|966.41|962.41|966.04|962.04|21
1620114490000|2021-05-04 07:48:10|966.06|962.06|965.8|961.8|966.13|962.13|965.68|961.68|22
1620114500000|2021-05-04 07:48:20|965.81|961.81|965.74|961.74|965.86|961.86|965.74|961.74|16
1620114510000|2021-05-04 07:48:30|965.81|961.81|965.56|961.56|965.81|961.81|965.56|961.56|24
1620114520000|2021-05-04 07:48:40|965.54|961.54|965.18|961.18|965.56|961.56|965.16|961.16|19
1620114530000|2021-05-04 07:48:50|964.97|960.97|964.3|960.3|965|961|964.28|960.28|20
1620114540000|2021-05-04 07:49:00|964.33|960.33|965.26|961.26|965.31|961.31|964.33|960.33|25
1620114550000|2021-05-04 07:49:10|965.28|961.28|964.99|960.99|965.33|961.33|964.94|960.94|22
1620114560000|2021-05-04 07:49:20|965|961|965.07|961.07|965.34|961.34|964.99|960.99|19
1620114570000|2021-05-04 07:49:30|965.09|961.09|965.18|961.18|965.21|961.21|965.08|961.08|22
1620114580000|2021-05-04 07:49:40|965.16|961.16|965.06|961.06|965.16|961.16|965|961|21
1620114590000|2021-05-04 07:49:50|964.95|960.95|964.84|960.84|965.22|961.22|964.84|960.84|20
1620114600000|2021-05-04 07:50:00|964.89|960.89|965.31|961.31|965.31|961.31|964.83|960.83|23
1620114610000|2021-05-04 07:50:10|965.32|961.32|965.25|961.25|965.59|961.59|965.25|961.25|23
1620114620000|2021-05-04 07:50:20|965.26|961.26|966.03|962.03|966.08|962.08|965.26|961.26|24
1620114630000|2021-05-04 07:50:30|965.99|961.99|965.82|961.82|965.99|961.99|965.81|961.81|14
1620114640000|2021-05-04 07:50:40|965.75|961.75|964.54|960.54|965.75|961.75|964.53|960.53|20
1620114650000|2021-05-04 07:50:50|964.53|960.53|964.64|960.64|965|961|964.53|960.53|19
1620114660000|2021-05-04 07:51:00|964.59|960.59|964.44|960.44|964.59|960.59|964.27|960.27|21
1620114670000|2021-05-04 07:51:10|964.43|960.43|963.85|959.85|964.43|960.43|963.8|959.8|25
1620114680000|2021-05-04 07:51:20|963.86|959.86|963.54|959.54|963.9|959.9|963.51|959.51|18
1620114690000|2021-05-04 07:51:30|963.52|959.52|963.91|959.91|964|960|963.45|959.45|19
1620114700000|2021-05-04 07:51:40|963.88|959.88|963.89|959.89|963.9|959.9|963.88|959.88|11
1620114710000|2021-05-04 07:51:50|963.88|959.88|963.88|959.88|963.91|959.91|963.82|959.82|13
1620114720000|2021-05-04 07:52:00|963.89|959.89|964.36|960.36|964.53|960.53|963.87|959.87|25
1620114730000|2021-05-04 07:52:10|964.45|960.45|964.48|960.48|964.49|960.49|964.41|960.41|20
1620114740000|2021-05-04 07:52:20|964.5|960.5|964.36|960.36|964.51|960.51|964.31|960.31|24
1620114750000|2021-05-04 07:52:30|964.31|960.31|964.38|960.38|964.46|960.46|964.29|960.29|23
1620114760000|2021-05-04 07:52:40|964.33|960.33|964.04|960.04|964.41|960.41|964.01|960.01|26
1620114770000|2021-05-04 07:52:50|964.03|960.03|964.22|960.22|964.42|960.42|963.98|959.98|23
1620114780000|2021-05-04 07:53:00|964.21|960.21|964.32|960.32|964.37|960.37|964.2|960.2|21
1620114790000|2021-05-04 07:53:10|964.31|960.31|963.66|959.66|964.31|960.31|963.66|959.66|20
1620114800000|2021-05-04 07:53:20|963.65|959.65|963.44|959.44|963.65|959.65|963.38|959.38|20
1620114810000|2021-05-04 07:53:30|963.42|959.42|963.91|959.91|964.02|960.02|963.39|959.39|26
1620114820000|2021-05-04 07:53:40|964|960|963.58|959.58|964.05|960.05|963.58|959.58|25
1620114830000|2021-05-04 07:53:50|963.51|959.51|963.53|959.53|963.56|959.56|963.47|959.47|14
1620114840000|2021-05-04 07:54:00|963.5|959.5|963.59|959.59|963.64|959.64|963.5|959.5|19
1620114850000|2021-05-04 07:54:10|963.58|959.58|963.65|959.65|963.67|959.67|963.57|959.57|21
1620114860000|2021-05-04 07:54:20|963.62|959.62|963.46|959.46|963.62|959.62|963.41|959.41|17
1620114870000|2021-05-04 07:54:30|963.45|959.45|963.44|959.44|963.45|959.45|963.38|959.38|10
1620114880000|2021-05-04 07:54:40|963.45|959.45|963.2|959.2|963.47|959.47|963.2|959.2|18
1620114890000|2021-05-04 07:54:50|963.21|959.21|963.45|959.45|963.46|959.46|963.21|959.21|14
1620114900000|2021-05-04 07:55:00|963.46|959.46|963.1|959.1|963.48|959.48|963.01|959.01|19
1620114910000|2021-05-04 07:55:10|963.04|959.04|963.35|959.35|963.41|959.41|963.04|959.04|21
1620114920000|2021-05-04 07:55:20|963.33|959.33|963.49|959.49|963.49|959.49|963.32|959.32|12
1620114930000|2021-05-04 07:55:30|963.51|959.51|963.98|959.98|963.98|959.98|963.51|959.51|17
1620114940000|2021-05-04 07:55:40|963.99|959.99|964.3|960.3|964.61|960.61|963.99|959.99|26
1620114950000|2021-05-04 07:55:50|964.29|960.29|964.28|960.28|964.37|960.37|964.23|960.23|19
1620114960000|2021-05-04 07:56:00|964.3|960.3|964.67|960.67|964.68|960.68|964.3|960.3|19
1620114970000|2021-05-04 07:56:10|964.68|960.68|964.67|960.67|964.89|960.89|964.58|960.58|22
1620114980000|2021-05-04 07:56:20|964.68|960.68|964.95|960.95|965.2|961.2|964.68|960.68|20
1620114990000|2021-05-04 07:56:30|964.98|960.98|965.01|961.01|965.06|961.06|964.85|960.85|19
1620115000000|2021-05-04 07:56:40|965.04|961.04|964.99|960.99|965.09|961.09|964.89|960.89|18
1620115010000|2021-05-04 07:56:50|965.01|961.01|964.96|960.96|965.08|961.08|964.96|960.96|16
1620115020000|2021-05-04 07:57:00|964.9|960.9|964.93|960.93|964.95|960.95|964.84|960.84|24
1620115030000|2021-05-04 07:57:10|964.96|960.96|965.08|961.08|965.17|961.17|964.9|960.9|20
1620115040000|2021-05-04 07:57:20|965.09|961.09|964.71|960.71|965.09|961.09|964.67|960.67|26
1620115050000|2021-05-04 07:57:30|964.73|960.73|964.72|960.72|964.77|960.77|964.68|960.68|21
1620115060000|2021-05-04 07:57:40|964.74|960.74|964.44|960.44|964.74|960.74|964.38|960.38|24
1620115070000|2021-05-04 07:57:50|964.38|960.38|963.94|959.94|964.4|960.4|963.91|959.91|17
1620115080000|2021-05-04 07:58:00|963.73|959.73|963.83|959.83|963.83|959.83|963.6|959.6|27
1620115090000|2021-05-04 07:58:10|963.77|959.77|963.78|959.78|963.85|959.85|963.7|959.7|21
1620115100000|2021-05-04 07:58:20|963.76|959.76|963.61|959.61|963.89|959.89|963.61|959.61|26
1620115110000|2021-05-04 07:58:30|963.59|959.59|963.2|959.2|963.6|959.6|963.19|959.19|22
1620115120000|2021-05-04 07:58:40|963.14|959.14|961.67|957.67|963.21|959.21|961.67|957.67|23
1620115130000|2021-05-04 07:58:50|961.64|957.64|961.99|957.99|962.1|958.1|961.48|957.48|26
1620115140000|2021-05-04 07:59:00|962.05|958.05|962.44|958.44|962.5|958.5|961.78|957.78|22
1620115150000|2021-05-04 07:59:10|962.39|958.39|962.91|958.91|962.95|958.95|962.07|958.07|23
1620115160000|2021-05-04 07:59:20|962.89|958.89|962.01|958.01|962.89|958.89|962.01|958.01|25
1620115170000|2021-05-04 07:59:30|962.02|958.02|961.9|957.9|962.18|958.18|961.9|957.9|17
1620115180000|2021-05-04 07:59:40|961.89|957.89|961.72|957.72|961.9|957.9|961.71|957.71|8
1620115190000|2021-05-04 07:59:50|961.7|957.7|961.88|957.88|962.21|958.21|961.7|957.7|25
1620115200000|2021-05-04 08:00:00|961.86|957.86|961.89|957.89|961.9|957.9|961.82|957.82|14
1620115210000|2021-05-04 08:00:10|961.9|957.9|961.52|957.52|962.02|958.02|961.52|957.52|19
1620115220000|2021-05-04 08:00:20|961.49|957.49|961.27|957.27|961.51|957.51|961.27|957.27|24
1620115230000|2021-05-04 08:00:30|961.29|957.29|960.79|956.79|961.3|957.3|960.67|956.67|24
1620115240000|2021-05-04 08:00:40|960.81|956.81|961.06|957.06|961.06|957.06|960.74|956.74|17
1620115250000|2021-05-04 08:00:50|961.08|957.08|960.75|956.75|961.11|957.11|960.73|956.73|20
1620115260000|2021-05-04 08:01:00|960.73|956.73|961.8|957.8|961.8|957.8|960.73|956.73|25
1620115270000|2021-05-04 08:01:10|961.91|957.91|961.91|957.91|961.99|957.99|961.89|957.89|22
1620115280000|2021-05-04 08:01:20|961.9|957.9|961.27|957.27|961.9|957.9|961.27|957.27|22
1620115290000|2021-05-04 08:01:30|961.26|957.26|961.27|957.27|961.33|957.33|961.2|957.2|19
1620115300000|2021-05-04 08:01:40|961.22|957.22|961.46|957.46|961.46|957.46|961.22|957.22|19
1620115310000|2021-05-04 08:01:50|961.5|957.5|962.11|958.11|962.11|958.11|961.48|957.48|22
1620115320000|2021-05-04 08:02:00|962.28|958.28|962.65|958.65|962.96|958.96|962.17|958.17|25
1620115330000|2021-05-04 08:02:10|962.43|958.43|962.49|958.49|962.77|958.77|962.37|958.37|18
1620115340000|2021-05-04 08:02:20|962.5|958.5|962.39|958.39|962.52|958.52|962.2|958.2|19
1620115350000|2021-05-04 08:02:30|962.41|958.41|962.24|958.24|962.47|958.47|962.24|958.24|18
1620115360000|2021-05-04 08:02:40|962.25|958.25|962.85|958.85|962.9|958.9|962.25|958.25|23
1620115370000|2021-05-04 08:02:50|962.86|958.86|962.74|958.74|962.89|958.89|962.72|958.72|23
1620115380000|2021-05-04 08:03:00|962.72|958.72|962.71|958.71|962.77|958.77|962.45|958.45|21
1620115390000|2021-05-04 08:03:10|962.7|958.7|962.87|958.87|963.09|959.09|962.65|958.65|25
1620115400000|2021-05-04 08:03:20|962.86|958.86|962.35|958.35|962.86|958.86|962.23|958.23|27
1620115410000|2021-05-04 08:03:30|962.34|958.34|962.78|958.78|962.78|958.78|962.11|958.11|15
1620115420000|2021-05-04 08:03:40|962.88|958.88|963.32|959.32|963.32|959.32|962.88|958.88|22
1620115430000|2021-05-04 08:03:50|963.31|959.31|963.26|959.26|963.31|959.31|963.06|959.06|20
1620115440000|2021-05-04 08:04:00|963.3|959.3|963.22|959.22|963.51|959.51|963.22|959.22|18
1620115450000|2021-05-04 08:04:10|963.3|959.3|963.38|959.38|963.4|959.4|963.04|959.04|24
1620115460000|2021-05-04 08:04:20|963.39|959.39|963.73|959.73|963.73|959.73|963.21|959.21|23
1620115470000|2021-05-04 08:04:30|963.76|959.76|963.92|959.92|963.92|959.92|963.74|959.74|11
1620115480000|2021-05-04 08:04:40|963.93|959.93|963.67|959.67|963.93|959.93|963.49|959.49|22
1620115490000|2021-05-04 08:04:50|963.77|959.77|963.73|959.73|963.79|959.79|963.68|959.68|9
1620115500000|2021-05-04 08:05:00|963.67|959.67|963.6|959.6|963.78|959.78|963.48|959.48|18
1620115510000|2021-05-04 08:05:10|963.47|959.47|963.72|959.72|963.82|959.82|963.29|959.29|20
1620115520000|2021-05-04 08:05:20|963.77|959.77|963.13|959.13|963.8|959.8|963.12|959.12|22
1620115530000|2021-05-04 08:05:30|963.14|959.14|963.25|959.25|963.25|959.25|963|959|26
1620115540000|2021-05-04 08:05:40|963.26|959.26|963.19|959.19|963.28|959.28|963.19|959.19|18
1620115550000|2021-05-04 08:05:50|963.21|959.21|962.91|958.91|963.21|959.21|962.87|958.87|22
1620115560000|2021-05-04 08:06:00|962.78|958.78|962.96|958.96|963.01|959.01|962.75|958.75|21
1620115570000|2021-05-04 08:06:10|962.99|958.99|963.07|959.07|963.25|959.25|962.99|958.99|18
1620115580000|2021-05-04 08:06:20|963.05|959.05|963.04|959.04|963.08|959.08|962.99|958.99|13
1620115590000|2021-05-04 08:06:30|963.01|959.01|962.58|958.58|963.02|959.02|962.57|958.57|21
1620115600000|2021-05-04 08:06:40|962.59|958.59|962.84|958.84|962.92|958.92|962.58|958.58|17
1620115610000|2021-05-04 08:06:50|962.82|958.82|962.66|958.66|962.82|958.82|962.66|958.66|9
1620115620000|2021-05-04 08:07:00|962.63|958.63|962.65|958.65|962.92|958.92|962.63|958.63|17
1620115630000|2021-05-04 08:07:10|962.74|958.74|962.49|958.49|962.77|958.77|962.47|958.47|15
1620115640000|2021-05-04 08:07:20|962.5|958.5|962.53|958.53|962.53|958.53|962.46|958.46|21
1620115650000|2021-05-04 08:07:30|962.54|958.54|962.71|958.71|962.74|958.74|962.54|958.54|15
1620115660000|2021-05-04 08:07:40|962.7|958.7|962.59|958.59|962.7|958.7|962.48|958.48|20
1620115670000|2021-05-04 08:07:50|962.58|958.58|962.92|958.92|962.92|958.92|962.54|958.54|17
1620115680000|2021-05-04 08:08:00|962.93|958.93|962.77|958.77|962.93|958.93|962.51|958.51|19
1620115690000|2021-05-04 08:08:10|962.76|958.76|962.75|958.75|962.76|958.76|962.67|958.67|14
1620115700000|2021-05-04 08:08:20|962.73|958.73|962.55|958.55|962.75|958.75|962.55|958.55|10
1620115710000|2021-05-04 08:08:30|962.58|958.58|962.86|958.86|962.9|958.9|962.56|958.56|17
1620115720000|2021-05-04 08:08:40|962.89|958.89|962.85|958.85|962.9|958.9|962.81|958.81|19
1620115730000|2021-05-04 08:08:50|962.86|958.86|962.63|958.63|962.87|958.87|962.63|958.63|13
1620115740000|2021-05-04 08:09:00|962.61|958.61|962.57|958.57|962.7|958.7|962.56|958.56|13
1620115750000|2021-05-04 08:09:10|962.53|958.53|962.15|958.15|962.57|958.57|962.15|958.15|18
1620115760000|2021-05-04 08:09:20|962.14|958.14|961.2|957.2|962.14|958.14|961.17|957.17|23
1620115770000|2021-05-04 08:09:30|961.37|957.37|961.19|957.19|961.37|957.37|961.18|957.18|21
1620115780000|2021-05-04 08:09:40|961.27|957.27|960.99|956.99|961.27|957.27|960.99|956.99|18
1620115790000|2021-05-04 08:09:50|960.94|956.94|960.21|956.21|960.94|956.94|960.14|956.14|17
1620115800000|2021-05-04 08:10:00|960.4|956.4|960.08|956.08|960.45|956.45|960.08|956.08|21
1620115810000|2021-05-04 08:10:10|960.07|956.07|959.17|955.17|960.19|956.19|959.13|955.13|23
1620115820000|2021-05-04 08:10:20|959.14|955.14|958.91|954.91|959.26|955.26|958.91|954.91|16
1620115830000|2021-05-04 08:10:30|958.83|954.83|958.49|954.49|958.85|954.85|958.49|954.49|19
1620115840000|2021-05-04 08:10:40|958.42|954.42|958.31|954.31|958.43|954.43|958.3|954.3|22
1620115850000|2021-05-04 08:10:50|958.3|954.3|957.45|953.45|958.37|954.37|957.45|953.45|24
1620115860000|2021-05-04 08:11:00|957.35|953.35|956.84|952.84|957.43|953.43|956.81|952.81|24
1620115870000|2021-05-04 08:11:10|956.8|952.8|956.65|952.65|957.01|953.01|956.44|952.44|26
1620115880000|2021-05-04 08:11:20|956.67|952.67|957.28|953.28|957.44|953.44|956.45|952.45|27
1620115890000|2021-05-04 08:11:30|957.41|953.41|957.47|953.47|957.74|953.74|957.41|953.41|19
1620115900000|2021-05-04 08:11:40|957.46|953.46|957.54|953.54|957.66|953.66|957.32|953.32|15
1620115910000|2021-05-04 08:11:50|957.43|953.43|957.25|953.25|957.6|953.6|957.1|953.1|27
1620115920000|2021-05-04 08:12:00|957.24|953.24|957.54|953.54|957.75|953.75|957.03|953.03|25
1620115930000|2021-05-04 08:12:10|957.94|953.94|956.78|952.78|957.99|953.99|956.78|952.78|26
1620115940000|2021-05-04 08:12:20|956.79|952.79|956.9|952.9|956.95|952.95|956.77|952.77|18
1620115950000|2021-05-04 08:12:30|956.91|952.91|955.78|951.78|956.98|952.98|955.63|951.63|26
1620115960000|2021-05-04 08:12:40|955.76|951.76|954.95|950.95|955.79|951.79|954.95|950.95|24
1620115970000|2021-05-04 08:12:50|954.93|950.93|954.7|950.7|955.17|951.17|954.7|950.7|21
1620115980000|2021-05-04 08:13:00|954.68|950.68|955|951|955.14|951.14|954.48|950.48|21
1620115990000|2021-05-04 08:13:10|954.88|950.88|955.06|951.06|955.06|951.06|954.09|950.09|27
1620116000000|2021-05-04 08:13:20|955.16|951.16|955.26|951.26|955.26|951.26|955.03|951.03|20
1620116010000|2021-05-04 08:13:30|955.23|951.23|955.33|951.33|955.34|951.34|955.2|951.2|19
1620116020000|2021-05-04 08:13:40|955.35|951.35|955.51|951.51|955.61|951.61|955.33|951.33|20
1620116030000|2021-05-04 08:13:50|955.42|951.42|955.3|951.3|955.42|951.42|955.25|951.25|18
1620116040000|2021-05-04 08:14:00|955.73|951.73|955.25|951.25|955.76|951.76|955.25|951.25|17
1620116050000|2021-05-04 08:14:10|955.2|951.2|954.9|950.9|955.24|951.24|954.8|950.8|19
1620116060000|2021-05-04 08:14:20|954.85|950.85|954.99|950.99|955.07|951.07|954.85|950.85|24
1620116070000|2021-05-04 08:14:30|955.01|951.01|954.05|950.05|955.06|951.06|954.04|950.04|25
1620116080000|2021-05-04 08:14:40|954.04|950.04|953.44|949.44|954.09|950.09|953.39|949.39|18
1620116090000|2021-05-04 08:14:50|953.43|949.43|953.73|949.73|953.79|949.79|953.43|949.43|23
1620116100000|2021-05-04 08:15:00|953.58|949.58|955.18|951.18|955.18|951.18|953.58|949.58|26
1620116110000|2021-05-04 08:15:10|955.11|951.11|955.45|951.45|955.45|951.45|955.04|951.04|22
1620116120000|2021-05-04 08:15:20|955.44|951.44|955.87|951.87|955.93|951.93|955.44|951.44|19
1620116130000|2021-05-04 08:15:30|955.88|951.88|955.96|951.96|956|952|955.88|951.88|19
1620116140000|2021-05-04 08:15:40|955.97|951.97|957.6|953.6|957.6|953.6|955.97|951.97|24
1620116150000|2021-05-04 08:15:50|957.58|953.58|957.81|953.81|957.81|953.81|957.58|953.58|15
1620116160000|2021-05-04 08:16:00|957.82|953.82|958.43|954.43|958.43|954.43|957.82|953.82|23
1620116170000|2021-05-04 08:16:10|958.46|954.46|959.41|955.41|959.63|955.63|958.46|954.46|28
1620116180000|2021-05-04 08:16:20|959.44|955.44|959.59|955.59|959.59|955.59|959.41|955.41|20
1620116190000|2021-05-04 08:16:30|959.61|955.61|959.46|955.46|959.61|955.61|959.46|955.46|19
1620116200000|2021-05-04 08:16:40|959.48|955.48|959.61|955.61|959.63|955.63|959.46|955.46|19
1620116210000|2021-05-04 08:16:50|959.6|955.6|959.17|955.17|959.65|955.65|959|955|22
1620116220000|2021-05-04 08:17:00|959.15|955.15|959.15|955.15|959.27|955.27|959.1|955.1|20
1620116230000|2021-05-04 08:17:10|959.13|955.13|959.13|955.13|959.15|955.15|959.03|955.03|19
1620116240000|2021-05-04 08:17:20|959.14|955.14|958.92|954.92|959.14|955.14|958.92|954.92|12
1620116250000|2021-05-04 08:17:30|958.91|954.91|959.11|955.11|959.11|955.11|958.91|954.91|13
1620116260000|2021-05-04 08:17:40|959.15|955.15|959.35|955.35|959.38|955.38|959.15|955.15|17
1620116270000|2021-05-04 08:17:50|959.34|955.34|959.11|955.11|959.36|955.36|959.11|955.11|14
1620116280000|2021-05-04 08:18:00|959.14|955.14|959.3|955.3|959.3|955.3|958.92|954.92|24
1620116290000|2021-05-04 08:18:10|959.28|955.28|959.7|955.7|959.7|955.7|959.28|955.28|20
1620116300000|2021-05-04 08:18:20|959.76|955.76|960.98|956.98|961.17|957.17|959.76|955.76|22
1620116310000|2021-05-04 08:18:30|961.01|957.01|960.91|956.91|961.09|957.09|960.85|956.85|22
1620116320000|2021-05-04 08:18:40|960.9|956.9|960.79|956.79|960.92|956.92|960.41|956.41|24
1620116330000|2021-05-04 08:18:50|960.75|956.75|961.08|957.08|961.19|957.19|960.72|956.72|24
1620116340000|2021-05-04 08:19:00|961.07|957.07|961.19|957.19|961.2|957.2|961.07|957.07|17
1620116350000|2021-05-04 08:19:10|961.2|957.2|961.56|957.56|961.66|957.66|961.2|957.2|19
1620116360000|2021-05-04 08:19:20|961.6|957.6|961.34|957.34|961.61|957.61|961.09|957.09|20
1620116370000|2021-05-04 08:19:30|961.35|957.35|960.92|956.92|961.35|957.35|960.92|956.92|12
1620116380000|2021-05-04 08:19:40|960.75|956.75|961.1|957.1|961.1|957.1|960.75|956.75|22
1620116390000|2021-05-04 08:19:50|961.06|957.06|960.93|956.93|961.08|957.08|960.74|956.74|16
1620116400000|2021-05-04 08:20:00|960.92|956.92|961.02|957.02|961.34|957.34|960.92|956.92|23
1620116410000|2021-05-04 08:20:10|961.03|957.03|960.82|956.82|961.11|957.11|960.82|956.82|17
1620116420000|2021-05-04 08:20:20|960.81|956.81|961.28|957.28|961.36|957.36|960.81|956.81|17
1620116430000|2021-05-04 08:20:30|961.29|957.29|961.35|957.35|961.36|957.36|961.22|957.22|18
1620116440000|2021-05-04 08:20:40|961.36|957.36|961.33|957.33|961.39|957.39|961.33|957.33|14
1620116450000|2021-05-04 08:20:50|961.34|957.34|961.41|957.41|961.52|957.52|961.34|957.34|19
1620116460000|2021-05-04 08:21:00|961.45|957.45|961.5|957.5|961.54|957.54|961.36|957.36|18
1620116470000|2021-05-04 08:21:10|961.42|957.42|961.56|957.56|961.6|957.6|961.37|957.37|20
1620116480000|2021-05-04 08:21:20|961.58|957.58|961.25|957.25|961.61|957.61|961.25|957.25|21
1620116490000|2021-05-04 08:21:30|961.18|957.18|960.95|956.95|961.32|957.32|960.95|956.95|16
1620116500000|2021-05-04 08:21:40|960.97|956.97|960.17|956.17|960.99|956.99|960.17|956.17|24
1620116510000|2021-05-04 08:21:50|960.23|956.23|960.29|956.29|960.5|956.5|960|956|22
1620116520000|2021-05-04 08:22:00|960.26|956.26|960.19|956.19|960.38|956.38|960.14|956.14|22
1620116530000|2021-05-04 08:22:10|960.15|956.15|960.02|956.02|960.18|956.18|960.02|956.02|18
1620116540000|2021-05-04 08:22:20|960.03|956.03|959.93|955.93|960.03|956.03|959.92|955.92|13
1620116550000|2021-05-04 08:22:30|959.92|955.92|959.89|955.89|959.94|955.94|959.88|955.88|17
1620116560000|2021-05-04 08:22:40|959.86|955.86|959.61|955.61|959.91|955.91|959.61|955.61|25
1620116570000|2021-05-04 08:22:50|959.63|955.63|959.59|955.59|959.65|955.65|959.45|955.45|19
1620116580000|2021-05-04 08:23:00|959.61|955.61|960.29|956.29|960.32|956.32|959.53|955.53|23
1620116590000|2021-05-04 08:23:10|960.09|956.09|960.07|956.07|960.12|956.12|959.86|955.86|23
1620116600000|2021-05-04 08:23:20|960.05|956.05|959.98|955.98|960.08|956.08|959.88|955.88|26
1620116610000|2021-05-04 08:23:30|960.01|956.01|959.83|955.83|960.03|956.03|959.83|955.83|23
1620116620000|2021-05-04 08:23:40|959.84|955.84|959.94|955.94|959.94|955.94|959.84|955.84|22
1620116630000|2021-05-04 08:23:50|959.96|955.96|960|956|960.03|956.03|959.93|955.93|15
1620116640000|2021-05-04 08:24:00|959.97|955.97|959.92|955.92|959.99|955.99|959.92|955.92|15
1620116650000|2021-05-04 08:24:10|959.9|955.9|959.2|955.2|959.92|955.92|959.2|955.2|22
1620116660000|2021-05-04 08:24:20|959.21|955.21|959.26|955.26|959.39|955.39|959.1|955.1|24
1620116670000|2021-05-04 08:24:30|959.35|955.35|958.95|954.95|959.35|955.35|958.95|954.95|20
1620116680000|2021-05-04 08:24:40|958.94|954.94|958.38|954.38|958.94|954.94|958.38|954.38|14
1620116690000|2021-05-04 08:24:50|958.42|954.42|958.08|954.08|958.42|954.42|958.01|954.01|22
1620116700000|2021-05-04 08:25:00|958.05|954.05|958.37|954.37|958.37|954.37|957.97|953.97|23
1620116710000|2021-05-04 08:25:10|958.38|954.38|958.35|954.35|958.41|954.41|958.34|954.34|17
1620116720000|2021-05-04 08:25:20|958.37|954.37|958.67|954.67|958.73|954.73|958.27|954.27|19
1620116730000|2021-05-04 08:25:30|958.68|954.68|959.59|955.59|959.59|955.59|958.68|954.68|18
1620116740000|2021-05-04 08:25:40|959.57|955.57|959.71|955.71|959.85|955.85|959.56|955.56|14
1620116750000|2021-05-04 08:25:50|959.7|955.7|960.23|956.23|960.23|956.23|959.7|955.7|14
1620116760000|2021-05-04 08:26:00|960.36|956.36|960.11|956.11|960.37|956.37|960.07|956.07|10
1620116770000|2021-05-04 08:26:10|960.12|956.12|960.42|956.42|960.43|956.43|960|956|18
1620116780000|2021-05-04 08:26:20|960.43|956.43|960.36|956.36|960.47|956.47|960.32|956.32|18
1620116790000|2021-05-04 08:26:30|960.35|956.35|959.98|955.98|960.37|956.37|959.98|955.98|19
1620116800000|2021-05-04 08:26:40|959.99|955.99|959.4|955.4|959.99|955.99|959.4|955.4|23
1620116810000|2021-05-04 08:26:50|959.43|955.43|959.31|955.31|959.47|955.47|959.26|955.26|24
1620116820000|2021-05-04 08:27:00|959.33|955.33|959.21|955.21|959.33|955.33|959.18|955.18|17
1620116830000|2021-05-04 08:27:10|959.24|955.24|959.2|955.2|959.24|955.24|959.18|955.18|15
1620116840000|2021-05-04 08:27:20|959.18|955.18|959.15|955.15|959.23|955.23|959.12|955.12|17
1620116850000|2021-05-04 08:27:30|959.13|955.13|958.89|954.89|959.17|955.17|958.87|954.87|23
1620116860000|2021-05-04 08:27:40|958.88|954.88|958.62|954.62|959.02|955.02|958.62|954.62|20
1620116870000|2021-05-04 08:27:50|958.63|954.63|957.77|953.77|958.63|954.63|957.74|953.74|25
1620116880000|2021-05-04 08:28:00|957.74|953.74|957.69|953.69|957.81|953.81|957.64|953.64|19
1620116890000|2021-05-04 08:28:10|957.89|953.89|957.92|953.92|958.05|954.05|957.87|953.87|17
1620116900000|2021-05-04 08:28:20|957.86|953.86|957.67|953.67|957.93|953.93|957.52|953.52|20
1620116910000|2021-05-04 08:28:30|957.72|953.72|957.1|953.1|957.75|953.75|957.1|953.1|21
1620116920000|2021-05-04 08:28:40|957.12|953.12|956.81|952.81|957.12|953.12|956.63|952.63|19
1620116930000|2021-05-04 08:28:50|956.74|952.74|956.78|952.78|956.95|952.95|956.74|952.74|25
1620116940000|2021-05-04 08:29:00|956.8|952.8|957.14|953.14|957.23|953.23|956.76|952.76|22
1620116950000|2021-05-04 08:29:10|957.19|953.19|957.33|953.33|957.43|953.43|957.17|953.17|24
1620116960000|2021-05-04 08:29:20|957.31|953.31|957.33|953.33|957.41|953.41|957.2|953.2|19
1620116970000|2021-05-04 08:29:30|957.32|953.32|957.28|953.28|957.45|953.45|957.28|953.28|17
1620116980000|2021-05-04 08:29:40|957.2|953.2|957.43|953.43|957.43|953.43|957.16|953.16|28
1620116990000|2021-05-04 08:29:50|957.63|953.63|957.97|953.97|958.03|954.03|957.63|953.63|24
1620117000000|2021-05-04 08:30:00|957.94|953.94|957.04|953.04|957.94|953.94|957.04|953.04|25
1620117010000|2021-05-04 08:30:10|957.09|953.09|957.23|953.23|957.28|953.28|957.05|953.05|23
1620117020000|2021-05-04 08:30:20|957.28|953.28|957.33|953.33|957.39|953.39|957.11|953.11|21
1620117030000|2021-05-04 08:30:30|957.32|953.32|957.24|953.24|957.32|953.32|957.11|953.11|19
1620117040000|2021-05-04 08:30:40|957.21|953.21|957.57|953.57|957.69|953.69|957.21|953.21|23
1620117050000|2021-05-04 08:30:50|957.79|953.79|958.13|954.13|958.13|954.13|957.75|953.75|22
1620117060000|2021-05-04 08:31:00|958.12|954.12|957.59|953.59|958.12|954.12|957.39|953.39|23
1620117070000|2021-05-04 08:31:10|957.53|953.53|957.76|953.76|957.76|953.76|957.34|953.34|20
1620117080000|2021-05-04 08:31:20|957.71|953.71|958.71|954.71|958.72|954.72|957.67|953.67|25
1620117090000|2021-05-04 08:31:30|958.72|954.72|959.42|955.42|959.42|955.42|958.72|954.72|21
1620117100000|2021-05-04 08:31:40|959.47|955.47|960.89|956.89|961.03|957.03|959.47|955.47|25
1620117110000|2021-05-04 08:31:50|960.95|956.95|961.45|957.45|961.46|957.46|960.9|956.9|22
1620117120000|2021-05-04 08:32:00|961.56|957.56|961.51|957.51|961.62|957.62|961.42|957.42|23
1620117130000|2021-05-04 08:32:10|961.52|957.52|961.22|957.22|961.58|957.58|961.2|957.2|15
1620117140000|2021-05-04 08:32:20|961.41|957.41|962.18|958.18|962.19|958.19|961.4|957.4|21
1620117150000|2021-05-04 08:32:30|962.15|958.15|962.47|958.47|962.58|958.58|962.15|958.15|17
1620117160000|2021-05-04 08:32:40|962.49|958.49|962.69|958.69|962.69|958.69|962.41|958.41|19
1620117170000|2021-05-04 08:32:50|962.7|958.7|963.14|959.14|963.36|959.36|962.7|958.7|22
1620117180000|2021-05-04 08:33:00|963.21|959.21|963.15|959.15|963.25|959.25|963.08|959.08|21
1620117190000|2021-05-04 08:33:10|963.23|959.23|962.91|958.91|963.32|959.32|962.86|958.86|24
1620117200000|2021-05-04 08:33:20|962.88|958.88|962.81|958.81|963.17|959.17|962.65|958.65|27
1620117210000|2021-05-04 08:33:30|962.75|958.75|962.92|958.92|963.02|959.02|962.73|958.73|25
1620117220000|2021-05-04 08:33:40|962.93|958.93|963.11|959.11|963.17|959.17|962.93|958.93|15
1620117230000|2021-05-04 08:33:50|963.16|959.16|963.03|959.03|963.17|959.17|962.97|958.97|18
1620117240000|2021-05-04 08:34:00|963.04|959.04|963.13|959.13|963.23|959.23|963.04|959.04|16
1620117250000|2021-05-04 08:34:10|963.04|959.04|962.64|958.64|963.13|959.13|962.64|958.64|22
1620117260000|2021-05-04 08:34:20|962.61|958.61|962.46|958.46|962.89|958.89|962.44|958.44|24
1620117270000|2021-05-04 08:34:30|962.31|958.31|962.18|958.18|962.31|958.31|961.96|957.96|26
1620117280000|2021-05-04 08:34:40|962.17|958.17|962.2|958.2|962.36|958.36|962.1|958.1|23
1620117290000|2021-05-04 08:34:50|962.19|958.19|962.4|958.4|962.4|958.4|962.13|958.13|20
1620117300000|2021-05-04 08:35:00|962.42|958.42|962.86|958.86|962.86|958.86|962.42|958.42|19
1620117310000|2021-05-04 08:35:10|962.81|958.81|962.91|958.91|962.96|958.96|962.8|958.8|15
1620117320000|2021-05-04 08:35:20|962.93|958.93|962.31|958.31|962.93|958.93|962.31|958.31|23
1620117330000|2021-05-04 08:35:30|962.4|958.4|962.16|958.16|962.4|958.4|962.01|958.01|24
1620117340000|2021-05-04 08:35:40|962.12|958.12|962.31|958.31|962.4|958.4|962.12|958.12|25
1620117350000|2021-05-04 08:35:50|962.21|958.21|962.11|958.11|962.21|958.21|962.03|958.03|23
1620117360000|2021-05-04 08:36:00|962.08|958.08|962.01|958.01|962.08|958.08|961.88|957.88|20
1620117370000|2021-05-04 08:36:10|962.05|958.05|962.41|958.41|962.44|958.44|961.95|957.95|23
1620117380000|2021-05-04 08:36:20|962.42|958.42|962.57|958.57|962.57|958.57|962.36|958.36|12
1620117390000|2021-05-04 08:36:30|962.55|958.55|962.72|958.72|962.72|958.72|962.54|958.54|18
1620117400000|2021-05-04 08:36:40|962.73|958.73|962.24|958.24|962.73|958.73|962.24|958.24|19
1620117410000|2021-05-04 08:36:50|962.25|958.25|962.03|958.03|962.28|958.28|962.03|958.03|16
1620117420000|2021-05-04 08:37:00|962.01|958.01|962.54|958.54|962.61|958.61|961.98|957.98|21
1620117430000|2021-05-04 08:37:10|962.52|958.52|962.48|958.48|962.64|958.64|962.48|958.48|18
1620117440000|2021-05-04 08:37:20|962.42|958.42|962.34|958.34|962.51|958.51|962.3|958.3|26
1620117450000|2021-05-04 08:37:30|962.33|958.33|962.68|958.68|962.71|958.71|962.32|958.32|23
1620117460000|2021-05-04 08:37:40|962.65|958.65|962.53|958.53|962.8|958.8|962.53|958.53|24
1620117470000|2021-05-04 08:37:50|962.5|958.5|962.55|958.55|962.66|958.66|962.49|958.49|19
1620117480000|2021-05-04 08:38:00|962.54|958.54|962.24|958.24|962.54|958.54|962.24|958.24|18
1620117490000|2021-05-04 08:38:10|962.22|958.22|961.9|957.9|962.23|958.23|961.85|957.85|18
1620117500000|2021-05-04 08:38:20|961.89|957.89|961.7|957.7|961.91|957.91|961.7|957.7|19
1620117510000|2021-05-04 08:38:30|961.68|957.68|961.59|957.59|961.68|957.68|961.58|957.58|7
1620117520000|2021-05-04 08:38:40|961.6|957.6|961.35|957.35|961.64|957.64|961.18|957.18|16
1620117530000|2021-05-04 08:38:50|961.33|957.33|961.03|957.03|961.33|957.33|960.99|956.99|15
1620117540000|2021-05-04 08:39:00|961.02|957.02|961.38|957.38|961.38|957.38|960.86|956.86|22
1620117550000|2021-05-04 08:39:10|961.55|957.55|961.25|957.25|961.6|957.6|961.13|957.13|20
1620117560000|2021-05-04 08:39:20|961.24|957.24|960.3|956.3|961.24|957.24|960.26|956.26|23
1620117570000|2021-05-04 08:39:30|960.33|956.33|960.52|956.52|960.58|956.58|960.29|956.29|24
1620117580000|2021-05-04 08:39:40|960.5|956.5|960.41|956.41|960.56|956.56|960.4|956.4|19
1620117590000|2021-05-04 08:39:50|960.42|956.42|960.15|956.15|960.44|956.44|960.14|956.14|18
1620117600000|2021-05-04 08:40:00|960.1|956.1|960.49|956.49|960.49|956.49|960.03|956.03|23
1620117610000|2021-05-04 08:40:10|960.57|956.57|961.55|957.55|961.58|957.58|960.55|956.55|25
1620117620000|2021-05-04 08:40:20|961.51|957.51|961.44|957.44|961.53|957.53|961.35|957.35|22
1620117630000|2021-05-04 08:40:30|961.34|957.34|961.15|957.15|961.39|957.39|961.08|957.08|17
1620117640000|2021-05-04 08:40:40|961.2|957.2|960.89|956.89|961.41|957.41|960.89|956.89|22
1620117650000|2021-05-04 08:40:50|960.95|956.95|960.94|956.94|961.04|957.04|960.92|956.92|21
1620117660000|2021-05-04 08:41:00|960.96|956.96|960.71|956.71|960.99|956.99|960.71|956.71|22
1620117670000|2021-05-04 08:41:10|960.7|956.7|960.28|956.28|960.71|956.71|960.26|956.26|17
1620117680000|2021-05-04 08:41:20|960.29|956.29|960.91|956.91|961.1|957.1|960.15|956.15|24
1620117690000|2021-05-04 08:41:30|960.76|956.76|960.06|956.06|960.76|956.76|960.06|956.06|20
1620117700000|2021-05-04 08:41:40|959.79|955.79|959.58|955.58|959.79|955.79|959.44|955.44|23
1620117710000|2021-05-04 08:41:50|959.56|955.56|959.35|955.35|959.7|955.7|959.32|955.32|22
1620117720000|2021-05-04 08:42:00|959.36|955.36|958.77|954.77|959.36|955.36|958.72|954.72|23
1620117730000|2021-05-04 08:42:10|958.78|954.78|958.29|954.29|958.91|954.91|958.29|954.29|22
1620117740000|2021-05-04 08:42:20|958.26|954.26|958.13|954.13|958.26|954.26|958.1|954.1|21
1620117750000|2021-05-04 08:42:30|958.16|954.16|957.83|953.83|958.16|954.16|957.73|953.73|13
1620117760000|2021-05-04 08:42:40|957.81|953.81|958|954|958.09|954.09|957.64|953.64|24
1620117770000|2021-05-04 08:42:50|958.08|954.08|958.14|954.14|958.14|954.14|957.99|953.99|19
1620117780000|2021-05-04 08:43:00|958.17|954.17|957.98|953.98|958.42|954.42|957.98|953.98|24
1620117790000|2021-05-04 08:43:10|958.05|954.05|958.09|954.09|958.25|954.25|958.05|954.05|24
1620117800000|2021-05-04 08:43:20|958.11|954.11|958.36|954.36|958.39|954.39|958.11|954.11|17
1620117810000|2021-05-04 08:43:30|958.33|954.33|958.61|954.61|958.76|954.76|958.33|954.33|21
1620117820000|2021-05-04 08:43:40|958.72|954.72|958.1|954.1|958.77|954.77|958.08|954.08|23
1620117830000|2021-05-04 08:43:50|957.98|953.98|957.67|953.67|958.28|954.28|957.67|953.67|21
1620117840000|2021-05-04 08:44:00|957.63|953.63|956.56|952.56|957.63|953.63|956.56|952.56|27
1620117850000|2021-05-04 08:44:10|956.55|952.55|956.29|952.29|956.55|952.55|956.25|952.25|20
1620117860000|2021-05-04 08:44:20|956.37|952.37|956.79|952.79|956.79|952.79|956.18|952.18|24
1620117870000|2021-05-04 08:44:30|956.65|952.65|956.34|952.34|956.73|952.73|956.3|952.3|23
1620117880000|2021-05-04 08:44:40|956.33|952.33|955.34|951.34|956.33|952.33|954.93|950.93|27
1620117890000|2021-05-04 08:44:50|955.16|951.16|955.24|951.24|955.46|951.46|955.13|951.13|24
1620117900000|2021-05-04 08:45:00|955.19|951.19|955.16|951.16|955.19|951.19|955.1|951.1|20
1620117910000|2021-05-04 08:45:10|955.24|951.24|956.14|952.14|956.15|952.15|955.21|951.21|25
1620117920000|2021-05-04 08:45:20|956.18|952.18|956.36|952.36|956.41|952.41|956.13|952.13|21
1620117930000|2021-05-04 08:45:30|956.37|952.37|956.63|952.63|956.63|952.63|956.37|952.37|14
1620117940000|2021-05-04 08:45:40|956.75|952.75|957.08|953.08|957.09|953.09|956.73|952.73|14
1620117950000|2021-05-04 08:45:50|957.1|953.1|957.12|953.12|957.13|953.13|957.08|953.08|14
1620117960000|2021-05-04 08:46:00|957.11|953.11|956.81|952.81|957.34|953.34|956.61|952.61|20
1620117970000|2021-05-04 08:46:10|956.8|952.8|957.2|953.2|957.2|953.2|956.8|952.8|17
1620117980000|2021-05-04 08:46:20|957.51|953.51|957.9|953.9|957.9|953.9|957.47|953.47|22
1620117990000|2021-05-04 08:46:30|958|954|958.68|954.68|958.69|954.69|958|954|25
1620118000000|2021-05-04 08:46:40|958.75|954.75|959.09|955.09|959.09|955.09|958.75|954.75|21
1620118010000|2021-05-04 08:46:50|959.15|955.15|958.96|954.96|959.21|955.21|958.83|954.83|21
1620118020000|2021-05-04 08:47:00|958.97|954.97|959.15|955.15|959.26|955.26|958.96|954.96|23
1620118030000|2021-05-04 08:47:10|959.11|955.11|959.66|955.66|959.72|955.72|959.11|955.11|20
1620118040000|2021-05-04 08:47:20|959.67|955.67|959.45|955.45|959.67|955.67|959.42|955.42|21
1620118050000|2021-05-04 08:47:30|959.42|955.42|959.84|955.84|959.84|955.84|959.42|955.42|13
1620118060000|2021-05-04 08:47:40|959.79|955.79|959.37|955.37|959.84|955.84|959.37|955.37|23
1620118070000|2021-05-04 08:47:50|959.45|955.45|960.24|956.24|960.24|956.24|959.44|955.44|19
1620118080000|2021-05-04 08:48:00|960.23|956.23|960.14|956.14|960.23|956.23|960.14|956.14|14
1620118090000|2021-05-04 08:48:10|960.18|956.18|960.22|956.22|960.27|956.27|960.16|956.16|14
1620118100000|2021-05-04 08:48:20|960.24|956.24|960.5|956.5|960.5|956.5|960.17|956.17|22
1620118110000|2021-05-04 08:48:30|960.51|956.51|960.99|956.99|961|957|960.46|956.46|20
1620118120000|2021-05-04 08:48:40|960.97|956.97|960.92|956.92|960.98|956.98|960.82|956.82|16
1620118130000|2021-05-04 08:48:50|960.89|956.89|961.13|957.13|961.14|957.14|960.85|956.85|15
1620118140000|2021-05-04 08:49:00|961.09|957.09|961.09|957.09|961.1|957.1|961.04|957.04|8
1620118150000|2021-05-04 08:49:10|961.13|957.13|961.29|957.29|961.37|957.37|961.04|957.04|12
1620118160000|2021-05-04 08:49:20|961.28|957.28|961.17|957.17|961.28|957.28|960.96|956.96|22
1620118170000|2021-05-04 08:49:30|961.16|957.16|961.4|957.4|961.41|957.41|961.16|957.16|9
1620118180000|2021-05-04 08:49:40|961.37|957.37|961.02|957.02|961.4|957.4|960.89|956.89|19
1620118190000|2021-05-04 08:49:50|961|957|961.13|957.13|961.24|957.24|960.93|956.93|22
1620118200000|2021-05-04 08:50:00|961.14|957.14|961.06|957.06|961.17|957.17|961.06|957.06|17
1620118210000|2021-05-04 08:50:10|961.11|957.11|961.23|957.23|961.48|957.48|961.11|957.11|24
1620118220000|2021-05-04 08:50:20|961.25|957.25|960.28|956.28|961.28|957.28|960.25|956.25|24
1620118230000|2021-05-04 08:50:30|960.21|956.21|960.63|956.63|960.7|956.7|960.16|956.16|20
1620118240000|2021-05-04 08:50:40|960.68|956.68|960.28|956.28|960.69|956.69|960.21|956.21|25
1620118250000|2021-05-04 08:50:50|960.29|956.29|960.4|956.4|960.4|956.4|960.13|956.13|24
1620118260000|2021-05-04 08:51:00|960.29|956.29|959.84|955.84|960.29|956.29|959.76|955.76|19
1620118270000|2021-05-04 08:51:10|959.88|955.88|960.1|956.1|960.34|956.34|959.88|955.88|26
1620118280000|2021-05-04 08:51:20|960.16|956.16|959.74|955.74|960.18|956.18|959.68|955.68|22
1620118290000|2021-05-04 08:51:30|959.75|955.75|959.93|955.93|959.97|955.97|959.73|955.73|16
1620118300000|2021-05-04 08:51:40|959.9|955.9|959.46|955.46|959.96|955.96|959.46|955.46|19
1620118310000|2021-05-04 08:51:50|959.51|955.51|959.23|955.23|959.76|955.76|959.23|955.23|21
1620118320000|2021-05-04 08:52:00|959.13|955.13|958.98|954.98|959.13|955.13|958.97|954.97|18
1620118330000|2021-05-04 08:52:10|958.99|954.99|959.65|955.65|959.74|955.74|958.99|954.99|18
1620118340000|2021-05-04 08:52:20|959.58|955.58|958.93|954.93|959.58|955.58|958.93|954.93|18
1620118350000|2021-05-04 08:52:30|958.84|954.84|958.68|954.68|958.84|954.84|958.59|954.59|17
1620118360000|2021-05-04 08:52:40|958.69|954.69|958.01|954.01|958.69|954.69|957.99|953.99|17
1620118370000|2021-05-04 08:52:50|957.99|953.99|957.51|953.51|957.99|953.99|957.51|953.51|14
1620118380000|2021-05-04 08:53:00|957.45|953.45|957.99|953.99|958.02|954.02|957.33|953.33|24
1620118390000|2021-05-04 08:53:10|957.92|953.92|958.19|954.19|958.26|954.26|957.92|953.92|22
1620118400000|2021-05-04 08:53:20|958.2|954.2|958.19|954.19|958.34|954.34|958.04|954.04|22
1620118410000|2021-05-04 08:53:30|958.18|954.18|958.2|954.2|958.33|954.33|958.15|954.15|28
1620118420000|2021-05-04 08:53:40|958.18|954.18|958.08|954.08|958.23|954.23|958.08|954.08|21
1620118430000|2021-05-04 08:53:50|958.07|954.07|957.54|953.54|958.09|954.09|957.54|953.54|17
1620118440000|2021-05-04 08:54:00|957.55|953.55|957.86|953.86|957.86|953.86|957.4|953.4|21
1620118450000|2021-05-04 08:54:10|957.87|953.87|958.37|954.37|958.74|954.74|957.87|953.87|28
1620118460000|2021-05-04 08:54:20|958.65|954.65|959.13|955.13|959.13|955.13|958.33|954.33|21
1620118470000|2021-05-04 08:54:30|959.09|955.09|959.14|955.14|959.36|955.36|958.33|954.33|26
1620118480000|2021-05-04 08:54:40|959.23|955.23|959|955|959.59|955.59|958.98|954.98|24
1620118490000|2021-05-04 08:54:50|958.99|954.99|958.68|954.68|959.04|955.04|958.68|954.68|18
1620118500000|2021-05-04 08:55:00|958.83|954.83|959.17|955.17|959.17|955.17|958.71|954.71|14
1620118510000|2021-05-04 08:55:10|959.14|955.14|958.63|954.63|959.14|955.14|958.62|954.62|18
1620118520000|2021-05-04 08:55:20|958.59|954.59|958.85|954.85|959.01|955.01|958.59|954.59|22
1620118530000|2021-05-04 08:55:30|958.79|954.79|958.21|954.21|958.79|954.79|958.2|954.2|21
1620118540000|2021-05-04 08:55:40|958.18|954.18|957.96|953.96|958.19|954.19|957.96|953.96|16
1620118550000|2021-05-04 08:55:50|958.02|954.02|958.52|954.52|958.52|954.52|958|954|23
1620118560000|2021-05-04 08:56:00|958.57|954.57|958.65|954.65|958.68|954.68|958.4|954.4|21
1620118570000|2021-05-04 08:56:10|958.7|954.7|958.68|954.68|958.79|954.79|958.59|954.59|23
1620118580000|2021-05-04 08:56:20|958.69|954.69|958.68|954.68|958.69|954.69|958.63|954.63|18
1620118590000|2021-05-04 08:56:30|958.67|954.67|959.03|955.03|959.03|955.03|958.64|954.64|16
1620118600000|2021-05-04 08:56:40|959.04|955.04|960.09|956.09|960.09|956.09|958.88|954.88|24
1620118610000|2021-05-04 08:56:50|960.13|956.13|960.46|956.46|960.52|956.52|960.11|956.11|20
1620118620000|2021-05-04 08:57:00|960.49|956.49|961.11|957.11|961.21|957.21|960.46|956.46|20
1620118630000|2021-05-04 08:57:10|961.13|957.13|961.32|957.32|961.49|957.49|961.1|957.1|22
1620118640000|2021-05-04 08:57:20|961.58|957.58|962.49|958.49|962.51|958.51|961.33|957.33|20
1620118650000|2021-05-04 08:57:30|962.48|958.48|962.77|958.77|962.94|958.94|962.32|958.32|22
1620118660000|2021-05-04 08:57:40|962.79|958.79|962.94|958.94|963.07|959.07|962.67|958.67|21
1620118670000|2021-05-04 08:57:50|962.95|958.95|963.18|959.18|963.23|959.23|962.95|958.95|21
1620118680000|2021-05-04 08:58:00|963.17|959.17|963.14|959.14|963.3|959.3|963.14|959.14|20
1620118690000|2021-05-04 08:58:10|962.87|958.87|962.32|958.32|962.94|958.94|962.3|958.3|26
1620118700000|2021-05-04 08:58:20|962.24|958.24|962.16|958.16|962.5|958.5|962.04|958.04|24
1620118710000|2021-05-04 08:58:30|962.18|958.18|962|958|962.18|958.18|961.93|957.93|22
1620118720000|2021-05-04 08:58:40|961.94|957.94|962.09|958.09|962.09|958.09|961.93|957.93|13
1620118730000|2021-05-04 08:58:50|962.08|958.08|962.21|958.21|962.26|958.26|962.04|958.04|19
1620118740000|2021-05-04 08:59:00|962.19|958.19|962.06|958.06|962.24|958.24|962.02|958.02|17
1620118750000|2021-05-04 08:59:10|962.05|958.05|961.68|957.68|962.05|958.05|961.61|957.61|15
1620118760000|2021-05-04 08:59:20|961.62|957.62|961.6|957.6|961.64|957.64|961.52|957.52|15
1620118770000|2021-05-04 08:59:30|961.62|957.62|962.17|958.17|962.2|958.2|961.62|957.62|25
1620118780000|2021-05-04 08:59:40|962.12|958.12|961.97|957.97|962.19|958.19|961.9|957.9|19
1620118790000|2021-05-04 08:59:50|962.04|958.04|962.75|958.75|962.75|958.75|961.91|957.91|26
1620118800000|2021-05-04 09:00:00|962.91|958.91|963.14|959.14|963.21|959.21|962.91|958.91|15
1620118810000|2021-05-04 09:00:10|963.2|959.2|964.74|960.74|964.8|960.8|963.2|959.2|27
1620118820000|2021-05-04 09:00:20|964.89|960.89|966.52|962.52|966.52|962.52|964.89|960.89|24
1620118830000|2021-05-04 09:00:30|966.51|962.51|966.64|962.64|966.7|962.7|966.36|962.36|19
1620118840000|2021-05-04 09:00:40|966.71|962.71|967.19|963.19|967.19|963.19|966.71|962.71|24
1620118850000|2021-05-04 09:00:50|967.23|963.23|967.28|963.28|967.34|963.34|967.15|963.15|14
1620118860000|2021-05-04 09:01:00|967.34|963.34|967.27|963.27|967.37|963.37|967.16|963.16|15
1620118870000|2021-05-04 09:01:10|967.29|963.29|967.09|963.09|967.77|963.77|967.09|963.09|23
1620118880000|2021-05-04 09:01:20|967.2|963.2|967.09|963.09|967.42|963.42|966.98|962.98|23
1620118890000|2021-05-04 09:01:30|967.17|963.17|967.77|963.77|967.83|963.83|967.17|963.17|28
1620118900000|2021-05-04 09:01:40|967.76|963.76|967.68|963.68|967.88|963.88|967.63|963.63|18
1620118910000|2021-05-04 09:01:50|967.66|963.66|967.59|963.59|967.7|963.7|967.3|963.3|21
1620118920000|2021-05-04 09:02:00|967.7|963.7|967.63|963.63|968.01|964.01|967.39|963.39|24
1620118930000|2021-05-04 09:02:10|967.61|963.61|967.87|963.87|967.87|963.87|967.52|963.52|19
1620118940000|2021-05-04 09:02:20|967.84|963.84|968.17|964.17|968.26|964.26|967.83|963.83|21
1620118950000|2021-05-04 09:02:30|968.18|964.18|968.09|964.09|968.18|964.18|967.55|963.55|24
1620118960000|2021-05-04 09:02:40|968.14|964.14|968.3|964.3|968.33|964.33|968.14|964.14|22
1620118970000|2021-05-04 09:02:50|968.27|964.27|968.59|964.59|968.59|964.59|968.25|964.25|23
1620118980000|2021-05-04 09:03:00|968.7|964.7|969.4|965.4|969.44|965.44|968.7|964.7|17
1620118990000|2021-05-04 09:03:10|969.41|965.41|969.46|965.46|969.6|965.6|969.41|965.41|25
1620119000000|2021-05-04 09:03:20|970.16|966.16|970.61|966.61|970.62|966.62|970.15|966.15|18
1620119010000|2021-05-04 09:03:30|970.62|966.62|971.13|967.13|971.18|967.18|970.62|966.62|20
1620119020000|2021-05-04 09:03:40|971.15|967.15|971.13|967.13|971.31|967.31|970.89|966.89|25
1620119030000|2021-05-04 09:03:50|971.05|967.05|970.83|966.83|971.25|967.25|970.83|966.83|26
1620119040000|2021-05-04 09:04:00|970.82|966.82|969.55|965.55|970.82|966.82|969.25|965.25|27
1620119050000|2021-05-04 09:04:10|969.56|965.56|970.26|966.26|970.27|966.27|969.56|965.56|28
1620119060000|2021-05-04 09:04:20|970.2|966.2|970.83|966.83|970.83|966.83|970.13|966.13|25
1620119070000|2021-05-04 09:04:30|970.86|966.86|970.87|966.87|970.98|966.98|970.75|966.75|25
1620119080000|2021-05-04 09:04:40|970.88|966.88|971.26|967.26|971.26|967.26|970.88|966.88|25
1620119090000|2021-05-04 09:04:50|971.37|967.37|970.84|966.84|971.63|967.63|970.7|966.7|23
1620119100000|2021-05-04 09:05:00|970.92|966.92|971.31|967.31|971.36|967.36|970.82|966.82|23
1620119110000|2021-05-04 09:05:10|971.4|967.4|971.4|967.4|971.41|967.41|971.04|967.04|23
1620119120000|2021-05-04 09:05:20|971.36|967.36|970.84|966.84|971.41|967.41|970.82|966.82|22
1620119130000|2021-05-04 09:05:30|970.8|966.8|970.85|966.85|970.99|966.99|970.68|966.68|25
1620119140000|2021-05-04 09:05:40|970.86|966.86|971.38|967.38|971.6|967.6|970.85|966.85|25
1620119150000|2021-05-04 09:05:50|971.37|967.37|971.22|967.22|971.42|967.42|971.22|967.22|22
1620119160000|2021-05-04 09:06:00|971.34|967.34|971.65|967.65|971.77|967.77|971.26|967.26|24
1620119170000|2021-05-04 09:06:10|971.66|967.66|972.25|968.25|972.3|968.3|971.66|967.66|26
1620119180000|2021-05-04 09:06:20|972.24|968.24|972.39|968.39|972.39|968.39|971.8|967.8|23
1620119190000|2021-05-04 09:06:30|972.4|968.4|972.42|968.42|972.49|968.49|972.12|968.12|23
1620119200000|2021-05-04 09:06:40|972.43|968.43|972.83|968.83|972.84|968.84|972.19|968.19|25
1620119210000|2021-05-04 09:06:50|972.82|968.82|973.29|969.29|973.53|969.53|972.65|968.65|20
1620119220000|2021-05-04 09:07:00|973.32|969.32|973.34|969.34|973.53|969.53|972.94|968.94|24
1620119230000|2021-05-04 09:07:10|973.33|969.33|972.72|968.72|973.37|969.37|972.67|968.67|19
1620119240000|2021-05-04 09:07:20|972.74|968.74|973.46|969.46|973.72|969.72|972.74|968.74|24
1620119250000|2021-05-04 09:07:30|973.51|969.51|974.37|970.37|974.51|970.51|973.27|969.27|27
1620119260000|2021-05-04 09:07:40|974.1|970.1|974.81|970.81|974.81|970.81|974.1|970.1|27
1620119270000|2021-05-04 09:07:50|974.87|970.87|974.9|970.9|975.02|971.02|974.8|970.8|26
1620119280000|2021-05-04 09:08:00|974.8|970.8|974.65|970.65|974.8|970.8|974.52|970.52|24
1620119290000|2021-05-04 09:08:10|974.66|970.66|974.44|970.44|974.67|970.67|974.11|970.11|23
1620119300000|2021-05-04 09:08:20|974.47|970.47|974.86|970.86|975|971|974.34|970.34|25
1620119310000|2021-05-04 09:08:30|974.88|970.88|975.43|971.43|975.43|971.43|974.86|970.86|18
1620119320000|2021-05-04 09:08:40|975.37|971.37|975.35|971.35|975.6|971.6|975.04|971.04|24
1620119330000|2021-05-04 09:08:50|975.36|971.36|975.64|971.64|975.68|971.68|975.34|971.34|20
1620119340000|2021-05-04 09:09:00|975.61|971.61|976.48|972.48|976.48|972.48|975.61|971.61|20
1620119350000|2021-05-04 09:09:10|976.49|972.49|976.75|972.75|976.75|972.75|976.44|972.44|23
1620119360000|2021-05-04 09:09:20|976.78|972.78|977.55|973.55|977.76|973.76|976.71|972.71|27
1620119370000|2021-05-04 09:09:30|977.53|973.53|976.86|972.86|977.56|973.56|976.61|972.61|25
1620119380000|2021-05-04 09:09:40|976.71|972.71|977.68|973.68|977.68|973.68|976.69|972.69|24
1620119390000|2021-05-04 09:09:50|977.78|973.78|978.17|974.17|978.17|974.17|977.61|973.61|12
1620119400000|2021-05-04 09:10:00|978.78|974.78|979.58|975.58|979.58|975.58|978.52|974.52|22
1620119410000|2021-05-04 09:10:10|979.54|975.54|978.82|974.82|979.54|975.54|977.97|973.97|28
1620119420000|2021-05-04 09:10:20|978.76|974.76|978.77|974.77|979.25|975.25|978.68|974.68|20
1620119430000|2021-05-04 09:10:30|978.79|974.79|978.77|974.77|979.05|975.05|978.77|974.77|25
1620119440000|2021-05-04 09:10:40|978.63|974.63|978.13|974.13|978.63|974.63|977.93|973.93|26
1620119450000|2021-05-04 09:10:50|978.16|974.16|978.59|974.59|978.67|974.67|978.16|974.16|24
1620119460000|2021-05-04 09:11:00|978.7|974.7|977.9|973.9|978.71|974.71|977.86|973.86|19
1620119470000|2021-05-04 09:11:10|977.82|973.82|977.92|973.92|978.08|974.08|977.53|973.53|20
1620119480000|2021-05-04 09:11:20|978.14|974.14|978.37|974.37|978.46|974.46|978.11|974.11|23
1620119490000|2021-05-04 09:11:30|978.13|974.13|980.53|976.53|980.53|976.53|977.98|973.98|20
1620119500000|2021-05-04 09:11:40|980.3|976.3|979.09|975.09|980.3|976.3|978.3|974.3|26
1620119510000|2021-05-04 09:11:50|979.11|975.11|980.24|976.24|980.24|976.24|979.11|975.11|24
1620119520000|2021-05-04 09:12:00|980.19|976.19|980.12|976.12|980.3|976.3|979.29|975.29|28
1620119530000|2021-05-04 09:12:10|980.13|976.13|980.5|976.5|980.51|976.51|980.13|976.13|25
1620119540000|2021-05-04 09:12:20|980.51|976.51|980.72|976.72|980.77|976.77|980.35|976.35|19
1620119550000|2021-05-04 09:12:30|980.71|976.71|981.78|977.78|981.85|977.85|980.71|976.71|25
1620119560000|2021-05-04 09:12:40|981.71|977.71|982.02|978.02|982.02|978.02|981.48|977.48|26
1620119570000|2021-05-04 09:12:50|982.37|978.37|983.1|979.1|983.13|979.13|982.37|978.37|21
1620119580000|2021-05-04 09:13:00|983.11|979.11|982.45|978.45|983.11|979.11|982.09|978.09|23
1620119590000|2021-05-04 09:13:10|982.37|978.37|982.57|978.57|982.72|978.72|981.98|977.98|25
1620119600000|2021-05-04 09:13:20|982.89|978.89|986.25|982.25|986.33|982.33|982.89|978.89|25
1620119610000|2021-05-04 09:13:30|986.17|982.17|987.03|983.03|987.11|983.11|986.15|982.15|26
1620119620000|2021-05-04 09:13:40|987.04|983.04|987.31|983.31|987.31|983.31|986.33|982.33|27
1620119630000|2021-05-04 09:13:50|987.71|983.71|987.91|983.91|988.26|984.26|987.59|983.59|25
1620119640000|2021-05-04 09:14:00|987.85|983.85|988.14|984.14|988.14|984.14|987.61|983.61|24
1620119650000|2021-05-04 09:14:10|988.18|984.18|989.37|985.37|989.62|985.62|988.18|984.18|20
1620119660000|2021-05-04 09:14:20|989.3|985.3|989.26|985.26|989.38|985.38|988.93|984.93|26
1620119670000|2021-05-04 09:14:30|989.25|985.25|989.92|985.92|990.57|986.57|989.25|985.25|23
1620119680000|2021-05-04 09:14:40|989.72|985.72|989.67|985.67|989.93|985.93|989.31|985.31|27
1620119690000|2021-05-04 09:14:50|989.64|985.64|990.07|986.07|990.08|986.08|989.62|985.62|24
1620119700000|2021-05-04 09:15:00|990.08|986.08|990.27|986.27|990.35|986.35|989.85|985.85|23
1620119710000|2021-05-04 09:15:10|990.25|986.25|990.79|986.79|990.84|986.84|990.13|986.13|25
1620119720000|2021-05-04 09:15:20|990.75|986.75|991.17|987.17|991.17|987.17|990.54|986.54|25
1620119730000|2021-05-04 09:15:30|991.16|987.16|990.4|986.4|991.16|987.16|990.21|986.21|24
1620119740000|2021-05-04 09:15:40|990.42|986.42|991.43|987.43|991.62|987.62|990.42|986.42|29
1620119750000|2021-05-04 09:15:50|991.45|987.45|991.08|987.08|991.95|987.95|990.9|986.9|27
1620119760000|2021-05-04 09:16:00|991.14|987.14|990.39|986.39|991.14|987.14|990.34|986.34|28
1620119770000|2021-05-04 09:16:10|990.34|986.34|991.43|987.43|991.43|987.43|989.61|985.61|26
1620119780000|2021-05-04 09:16:20|991.44|987.44|991.29|987.29|991.56|987.56|991.23|987.23|27
1620119790000|2021-05-04 09:16:30|991.34|987.34|991.7|987.7|991.7|987.7|990.71|986.71|22
1620119800000|2021-05-04 09:16:40|991.71|987.71|991.17|987.17|991.71|987.71|991.17|987.17|17
1620119810000|2021-05-04 09:16:50|991.18|987.18|990.2|986.2|991.18|987.18|989.81|985.81|27
1620119820000|2021-05-04 09:17:00|990.15|986.15|992.59|988.59|992.59|988.59|990.15|986.15|25
1620119830000|2021-05-04 09:17:10|992.54|988.54|991.83|987.83|992.57|988.57|991.78|987.78|25
1620119840000|2021-05-04 09:17:20|991.82|987.82|992.52|988.52|992.75|988.75|991.82|987.82|19
1620119850000|2021-05-04 09:17:30|992.72|988.72|992.64|988.64|992.73|988.73|992.17|988.17|20
1620119860000|2021-05-04 09:17:40|992.62|988.62|991.85|987.85|992.67|988.67|991.48|987.48|22
1620119870000|2021-05-04 09:17:50|991.7|987.7|991.94|987.94|991.94|987.94|991.54|987.54|21
1620119880000|2021-05-04 09:18:00|991.93|987.93|992.38|988.38|992.38|988.38|991.78|987.78|24
1620119890000|2021-05-04 09:18:10|992.35|988.35|992.35|988.35|992.71|988.71|992.21|988.21|21
1620119900000|2021-05-04 09:18:20|992.33|988.33|990.86|986.86|992.33|988.33|990.86|986.86|26
1620119910000|2021-05-04 09:18:30|990.89|986.89|990.96|986.96|990.96|986.96|990.61|986.61|21
1620119920000|2021-05-04 09:18:40|990.93|986.93|990.9|986.9|990.94|986.94|990.87|986.87|19
1620119930000|2021-05-04 09:18:50|990.88|986.88|990.49|986.49|990.88|986.88|990.17|986.17|15
1620119940000|2021-05-04 09:19:00|990.53|986.53|988.29|984.29|990.53|986.53|988.29|984.29|25
1620119950000|2021-05-04 09:19:10|988.22|984.22|989.64|985.64|989.66|985.66|988.22|984.22|25
1620119960000|2021-05-04 09:19:20|989.43|985.43|988.89|984.89|989.43|985.43|988.64|984.64|24
1620119970000|2021-05-04 09:19:30|988.99|984.99|988.96|984.96|989.46|985.46|988.9|984.9|26
1620119980000|2021-05-04 09:19:40|988.56|984.56|989.64|985.64|989.81|985.81|988.51|984.51|26
1620119990000|2021-05-04 09:19:50|989.66|985.66|989.52|985.52|990.25|986.25|989.25|985.25|24
1620120000000|2021-05-04 09:20:00|989.43|985.43|988.81|984.81|989.43|985.43|988.76|984.76|24
1620120010000|2021-05-04 09:20:10|988.77|984.77|989.67|985.67|989.67|985.67|988.73|984.73|27
1620120020000|2021-05-04 09:20:20|989.7|985.7|989.3|985.3|989.76|985.76|989.15|985.15|24
1620120030000|2021-05-04 09:20:30|989.29|985.29|989|985|989.48|985.48|989|985|24
1620120040000|2021-05-04 09:20:40|989.02|985.02|989.66|985.66|989.83|985.83|988.93|984.93|27
1620120050000|2021-05-04 09:20:50|989.75|985.75|989.08|985.08|989.75|985.75|989.01|985.01|28
1620120060000|2021-05-04 09:21:00|989.22|985.22|989.24|985.24|989.3|985.3|989.04|985.04|20
1620120070000|2021-05-04 09:21:10|989.3|985.3|990.41|986.41|990.41|986.41|989.28|985.28|22
1620120080000|2021-05-04 09:21:20|990.21|986.21|990.33|986.33|990.63|986.63|990.09|986.09|24
1620120090000|2021-05-04 09:21:30|990.4|986.4|990.19|986.19|991.04|987.04|990.17|986.17|23
1620120100000|2021-05-04 09:21:40|991.08|987.08|993.17|989.17|993.17|989.17|990.39|986.39|23
1620120110000|2021-05-04 09:21:50|993.25|989.25|993.33|989.33|994.07|990.07|993.02|989.02|21
1620120120000|2021-05-04 09:22:00|993.21|989.21|993.89|989.89|993.9|989.9|993.21|989.21|16
1620120130000|2021-05-04 09:22:10|993.91|989.91|994.01|990.01|994.01|990.01|993.07|989.07|27
1620120140000|2021-05-04 09:22:20|994.13|990.13|994.61|990.61|994.63|990.63|994.1|990.1|24
1620120150000|2021-05-04 09:22:30|994.7|990.7|995.71|991.71|995.71|991.71|994.64|990.64|25
1620120160000|2021-05-04 09:22:40|995.79|991.79|996.39|992.39|996.79|992.79|995.72|991.72|26
1620120170000|2021-05-04 09:22:50|996.38|992.38|997.26|993.26|997.26|993.26|996.23|992.23|27
1620120180000|2021-05-04 09:23:00|997.27|993.27|997.76|993.76|997.76|993.76|996.98|992.98|23
1620120190000|2021-05-04 09:23:10|997.82|993.82|997.43|993.43|998|994|996.92|992.92|26
1620120200000|2021-05-04 09:23:20|997.31|993.31|996.54|992.54|997.35|993.35|996.52|992.52|25
1620120210000|2021-05-04 09:23:30|996.75|992.75|997.86|993.86|997.96|993.96|996.56|992.56|25
1620120220000|2021-05-04 09:23:40|998.01|994.01|998.68|994.68|999.07|995.07|998.01|994.01|27
1620120230000|2021-05-04 09:23:50|998.71|994.71|997.47|993.47|998.89|994.89|997.01|993.01|27
1620120240000|2021-05-04 09:24:00|997.54|993.54|998.7|994.7|999.05|995.05|997.26|993.26|28
1620120250000|2021-05-04 09:24:10|998.68|994.68|997.27|993.27|998.75|994.75|997.27|993.27|27
1620120260000|2021-05-04 09:24:20|997.33|993.33|997.89|993.89|997.99|993.99|997.13|993.13|26
1620120270000|2021-05-04 09:24:30|997.83|993.83|997.78|993.78|997.92|993.92|997.58|993.58|23
1620120280000|2021-05-04 09:24:40|997.75|993.75|998.3|994.3|998.54|994.54|997.75|993.75|26
1620120290000|2021-05-04 09:24:50|998.17|994.17|996.96|992.96|998.22|994.22|996.96|992.96|27
1620120300000|2021-05-04 09:25:00|996.87|992.87|998.09|994.09|998.15|994.15|996.49|992.49|29
1620120310000|2021-05-04 09:25:10|998.2|994.2|997.43|993.43|998.45|994.45|997.43|993.43|25
1620120320000|2021-05-04 09:25:20|997.26|993.26|998.65|994.65|998.7|994.7|997.24|993.24|27
1620120330000|2021-05-04 09:25:30|998.6|994.6|1000.52|996.52|1000.52|996.52|998.49|994.49|27
1620120340000|2021-05-04 09:25:40|1000.47|996.47|999.92|995.92|1000.47|996.47|999.79|995.79|25
1620120350000|2021-05-04 09:25:50|999.71|995.71|999.89|995.89|1000.19|996.19|999.63|995.63|35
1620120360000|2021-05-04 09:26:00|999.75|995.75|999.68|995.68|999.9|995.9|999.5|995.5|30
1620120370000|2021-05-04 09:26:10|999.64|995.64|1001.25|997.25|1001.25|997.25|999.31|995.31|33
1620120380000|2021-05-04 09:26:20|1001.24|997.24|1001.68|997.68|1002.12|998.12|1001.24|997.24|34
1620120390000|2021-05-04 09:26:30|1001.66|997.66|1000.86|996.86|1001.66|997.66|1000.86|996.86|29
1620120400000|2021-05-04 09:26:40|1000.68|996.68|1001.24|997.24|1001.24|997.24|999.93|995.93|33
1620120410000|2021-05-04 09:26:50|1001.21|997.21|999.9|995.9|1001.22|997.22|999.65|995.65|38
1620120420000|2021-05-04 09:27:00|999.84|995.84|1000.63|996.63|1000.63|996.63|999.78|995.78|32
1620120430000|2021-05-04 09:27:10|1000.6|996.6|1002.41|998.41|1002.41|998.41|1000.6|996.6|35
1620120440000|2021-05-04 09:27:20|1002.4|998.4|1003.05|999.05|1003.32|999.32|1002.4|998.4|23
1620120450000|2021-05-04 09:27:30|1003.14|999.14|1004.1|1000.1|1004.1|1000.1|1002.98|998.98|34
1620120460000|2021-05-04 09:27:40|1004.06|1000.06|1003.68|999.68|1004.06|1000.06|1003.52|999.52|33
1620120470000|2021-05-04 09:27:50|1003.71|999.71|1004.71|1000.71|1004.71|1000.71|1002.27|998.27|38
1620120480000|2021-05-04 09:28:00|1004.72|1000.72|1004.96|1000.96|1004.96|1000.96|1004.62|1000.62|30
1620120490000|2021-05-04 09:28:10|1005.14|1001.14|1004.22|1000.22|1005.21|1001.21|1004.14|1000.14|33
1620120500000|2021-05-04 09:28:20|1004.09|1000.09|1004.94|1000.94|1005.08|1001.08|1003.99|999.99|31
1620120510000|2021-05-04 09:28:30|1004.88|1000.88|1004.55|1000.55|1005.19|1001.19|1004.54|1000.54|37
1620120520000|2021-05-04 09:28:40|1004.61|1000.61|1004.64|1000.64|1004.75|1000.75|1004.53|1000.53|31
1620120530000|2021-05-04 09:28:50|1004.62|1000.62|1004.33|1000.33|1004.69|1000.69|1004.33|1000.33|27
1620120540000|2021-05-04 09:29:00|1004.29|1000.29|1004.49|1000.49|1004.49|1000.49|1003.71|999.71|33
1620120550000|2021-05-04 09:29:10|1004.5|1000.5|1007.92|1003.92|1008.01|1004.01|1004.5|1000.5|37
1620120560000|2021-05-04 09:29:20|1007.96|1003.96|1008.04|1004.04|1008.34|1004.34|1007.59|1003.59|30
1620120570000|2021-05-04 09:29:30|1008.24|1004.24|1008.2|1004.2|1008.77|1004.77|1008.15|1004.15|18
1620120580000|2021-05-04 09:29:40|1008.54|1004.54|1010.94|1006.94|1011.58|1007.58|1008.2|1004.2|33
1620120590000|2021-05-04 09:29:50|1010.79|1006.79|1011.48|1007.48|1011.73|1007.73|1010.78|1006.78|35
1620120600000|2021-05-04 09:30:00|1011.44|1007.44|1013.23|1009.23|1013.23|1009.23|1011.25|1007.25|38
1620120610000|2021-05-04 09:30:10|1013.36|1009.36|1012.49|1008.49|1013.7|1009.7|1011.64|1007.64|37
1620120620000|2021-05-04 09:30:20|1012.75|1008.75|1012.14|1008.14|1012.83|1008.83|1011.72|1007.72|34
1620120630000|2021-05-04 09:30:30|1012.13|1008.13|1012.11|1008.11|1012.33|1008.33|1011.77|1007.77|34
1620120640000|2021-05-04 09:30:40|1012.03|1008.03|1012.14|1008.14|1012.83|1008.83|1012|1008|35
1620120650000|2021-05-04 09:30:50|1012.11|1008.11|1010.07|1006.07|1012.14|1008.14|1010.07|1006.07|37
1620120660000|2021-05-04 09:31:00|1009.9|1005.9|1008.05|1004.05|1010.12|1006.12|1007.83|1003.83|36
1620120670000|2021-05-04 09:31:10|1008.02|1004.02|1006.81|1002.81|1008.14|1004.14|1006.74|1002.74|36
1620120680000|2021-05-04 09:31:20|1006.8|1002.8|1009.51|1005.51|1009.91|1005.91|1006.67|1002.67|40
1620120690000|2021-05-04 09:31:30|1009.6|1005.6|1008.82|1004.82|1009.71|1005.71|1008.65|1004.65|37
1620120700000|2021-05-04 09:31:40|1008.72|1004.72|1007.58|1003.58|1008.8|1004.8|1007.52|1003.52|36
1620120710000|2021-05-04 09:31:50|1007.53|1003.53|1009.46|1005.46|1009.51|1005.51|1007.49|1003.49|39
1620120720000|2021-05-04 09:32:00|1009.69|1005.69|1006.71|1002.71|1009.71|1005.71|1006.31|1002.31|34
1620120730000|2021-05-04 09:32:10|1006.58|1002.58|1004.4|1000.4|1006.63|1002.63|1004.36|1000.36|38
1620120740000|2021-05-04 09:32:20|1004.29|1000.29|1004.59|1000.59|1005.08|1001.08|1004.29|1000.29|37
1620120750000|2021-05-04 09:32:30|1004.54|1000.54|1005.12|1001.12|1005.12|1001.12|1004.24|1000.24|32
1620120760000|2021-05-04 09:32:40|1005.45|1001.45|1004.76|1000.76|1005.45|1001.45|1004.07|1000.07|37
1620120770000|2021-05-04 09:32:50|1004.72|1000.72|1005.07|1001.07|1005.31|1001.31|1004.55|1000.55|35
1620120780000|2021-05-04 09:33:00|1005.12|1001.12|1007.94|1003.94|1008.2|1004.2|1004.98|1000.98|38
1620120790000|2021-05-04 09:33:10|1007.92|1003.92|1006.72|1002.72|1008.14|1004.14|1005.93|1001.93|40
1620120800000|2021-05-04 09:33:20|1006.68|1002.68|1007.65|1003.65|1007.67|1003.67|1006.65|1002.65|34
1620120810000|2021-05-04 09:33:30|1007.59|1003.59|1007.32|1003.32|1007.59|1003.59|1007.21|1003.21|33
1620120820000|2021-05-04 09:33:40|1007.28|1003.28|1006.12|1002.12|1007.31|1003.31|1006.12|1002.12|38
1620120830000|2021-05-04 09:33:50|1006.18|1002.18|1004.95|1000.95|1006.27|1002.27|1004.87|1000.87|29
1620120840000|2021-05-04 09:34:00|1004.82|1000.82|1005.11|1001.11|1005.38|1001.38|1004.82|1000.82|34
1620120850000|2021-05-04 09:34:10|1005.17|1001.17|1006.17|1002.17|1006.42|1002.42|1005.11|1001.11|33
1620120860000|2021-05-04 09:34:20|1006.13|1002.13|1005.85|1001.85|1006.16|1002.16|1005.3|1001.3|35
1620120870000|2021-05-04 09:34:30|1005.76|1001.76|1005.76|1001.76|1006|1002|1005.36|1001.36|35
1620120880000|2021-05-04 09:34:40|1005.71|1001.71|1005.22|1001.22|1005.72|1001.72|1005.19|1001.19|33
1620120890000|2021-05-04 09:34:50|1005.2|1001.2|1005.1|1001.1|1005.2|1001.2|1005.03|1001.03|33
1620120900000|2021-05-04 09:35:00|1005.09|1001.09|1005.29|1001.29|1005.41|1001.41|1004.87|1000.87|29
1620120910000|2021-05-04 09:35:10|1005.27|1001.27|1005.62|1001.62|1005.62|1001.62|1005.12|1001.12|34
1620120920000|2021-05-04 09:35:20|1005.65|1001.65|1006.19|1002.19|1006.36|1002.36|1005.59|1001.59|34
1620120930000|2021-05-04 09:35:30|1006.28|1002.28|1004.06|1000.06|1006.28|1002.28|1003.41|999.41|38
1620120940000|2021-05-04 09:35:40|1003.29|999.29|1004.47|1000.47|1004.62|1000.62|1003.29|999.29|34
1620120950000|2021-05-04 09:35:50|1004.43|1000.43|1004.04|1000.04|1004.43|1000.43|1003.83|999.83|35
1620120960000|2021-05-04 09:36:00|1003.98|999.98|1004.93|1000.93|1005.07|1001.07|1003.9|999.9|31
1620120970000|2021-05-04 09:36:10|1004.92|1000.92|1004.72|1000.72|1004.92|1000.92|1004.53|1000.53|19
1620120980000|2021-05-04 09:36:20|1004.71|1000.71|1008.3|1004.3|1008.42|1004.42|1004.71|1000.71|28
1620120990000|2021-05-04 09:36:30|1008.42|1004.42|1008.82|1004.82|1008.82|1004.82|1008.42|1004.42|5
1620121000000|2021-05-04 09:36:40|1008.79|1004.79|1009.01|1005.01|1009.01|1005.01|1008.58|1004.58|17
1620121010000|2021-05-04 09:36:50|1009.02|1005.02|1010.51|1006.51|1010.7|1006.7|1009.02|1005.02|15
1620121020000|2021-05-04 09:37:00|1010.53|1006.53|1009.85|1005.85|1011.03|1007.03|1009.73|1005.73|28
1620121030000|2021-05-04 09:37:10|1009.83|1005.83|1009.59|1005.59|1009.83|1005.83|1008.98|1004.98|30
1620121040000|2021-05-04 09:37:20|1009.58|1005.58|1009.54|1005.54|1009.6|1005.6|1009.27|1005.27|24
1620121050000|2021-05-04 09:37:30|1009.57|1005.57|1009.52|1005.52|1009.75|1005.75|1009.4|1005.4|19
1620121060000|2021-05-04 09:37:40|1009.51|1005.51|1008.85|1004.85|1009.51|1005.51|1008.84|1004.84|33
1620121070000|2021-05-04 09:37:50|1008.87|1004.87|1008.41|1004.41|1008.9|1004.9|1008.18|1004.18|29
1620121080000|2021-05-04 09:38:00|1008.39|1004.39|1008.22|1004.22|1008.44|1004.44|1008|1004|29
1620121090000|2021-05-04 09:38:10|1008.33|1004.33|1008.27|1004.27|1008.48|1004.48|1008.26|1004.26|21
1620121100000|2021-05-04 09:38:20|1007.6|1003.6|1008.52|1004.52|1008.52|1004.52|1007.6|1003.6|23
1620121110000|2021-05-04 09:38:30|1008.61|1004.61|1009.39|1005.39|1009.49|1005.49|1008.61|1004.61|19
1620121120000|2021-05-04 09:38:40|1009.2|1005.2|1009.25|1005.25|1009.39|1005.39|1008.95|1004.95|20
1620121130000|2021-05-04 09:38:50|1009.24|1005.24|1009.13|1005.13|1009.28|1005.28|1009|1005|22
1620121140000|2021-05-04 09:39:00|1009.15|1005.15|1008.74|1004.74|1009.2|1005.2|1008.63|1004.63|24
1620121150000|2021-05-04 09:39:10|1009|1005|1007.54|1003.54|1009|1005|1007.54|1003.54|18
1620121160000|2021-05-04 09:39:20|1007.53|1003.53|1006.32|1002.32|1007.53|1003.53|1006.24|1002.24|29
1620121170000|2021-05-04 09:39:30|1006.35|1002.35|1006.6|1002.6|1006.64|1002.64|1006.26|1002.26|24
1620121180000|2021-05-04 09:39:40|1006.62|1002.62|1006.61|1002.61|1006.66|1002.66|1006.51|1002.51|23
1620121190000|2021-05-04 09:39:50|1006.58|1002.58|1008.12|1004.12|1008.12|1004.12|1006.58|1002.58|29
1620121200000|2021-05-04 09:40:00|1008.13|1004.13|1006.87|1002.87|1008.22|1004.22|1006.74|1002.74|24
1620121210000|2021-05-04 09:40:10|1006.8|1002.8|1006.24|1002.24|1006.8|1002.8|1006.24|1002.24|17
1620121220000|2021-05-04 09:40:20|1006.38|1002.38|1007.38|1003.38|1007.38|1003.38|1006.38|1002.38|26
1620121230000|2021-05-04 09:40:30|1007.32|1003.32|1006.99|1002.99|1007.32|1003.32|1006.99|1002.99|21
1620121240000|2021-05-04 09:40:40|1007.01|1003.01|1008.43|1004.43|1008.78|1004.78|1007.01|1003.01|26
1620121250000|2021-05-04 09:40:50|1008.2|1004.2|1008.35|1004.35|1008.35|1004.35|1007.78|1003.78|26
1620121260000|2021-05-04 09:41:00|1008.36|1004.36|1008.49|1004.49|1008.5|1004.5|1008.35|1004.35|10
1620121270000|2021-05-04 09:41:10|1008.4|1004.4|1007.79|1003.79|1008.4|1004.4|1007.74|1003.74|14
1620121280000|2021-05-04 09:41:20|1007.78|1003.78|1008.13|1004.13|1008.13|1004.13|1007.24|1003.24|24
1620121290000|2021-05-04 09:41:30|1008.15|1004.15|1008.09|1004.09|1008.15|1004.15|1007.93|1003.93|12
1620121300000|2021-05-04 09:41:40|1008.13|1004.13|1008.14|1004.14|1008.14|1004.14|1008.13|1004.13|2
1620121310000|2021-05-04 09:41:50|1007.8|1003.8|1008.48|1004.48|1008.48|1004.48|1007.72|1003.72|17
1620121320000|2021-05-04 09:42:00|1008.57|1004.57|1009.86|1005.86|1009.86|1005.86|1008.57|1004.57|16
1620121330000|2021-05-04 09:42:10|1009.8|1005.8|1010.74|1006.74|1010.97|1006.97|1009.8|1005.8|19
1620121340000|2021-05-04 09:42:20|1010.83|1006.83|1010.79|1006.79|1011.78|1007.78|1010.64|1006.64|27
1620121350000|2021-05-04 09:42:30|1010.8|1006.8|1010.94|1006.94|1011.23|1007.23|1010.72|1006.72|10
1620121360000|2021-05-04 09:42:40|1011.11|1007.11|1012.95|1008.95|1012.95|1008.95|1010.73|1006.73|20
1620121370000|2021-05-04 09:42:50|1012.88|1008.88|1012.52|1008.52|1012.9|1008.9|1012.52|1008.52|13
1620121380000|2021-05-04 09:43:00|1012.8|1008.8|1013.46|1009.46|1013.46|1009.46|1012.8|1008.8|17
1620121390000|2021-05-04 09:43:10|1013.45|1009.45|1013.38|1009.38|1015.06|1011.06|1013.26|1009.26|21
1620121400000|2021-05-04 09:43:20|1014.12|1010.12|1012.21|1008.21|1014.12|1010.12|1012.17|1008.17|26
1620121410000|2021-05-04 09:43:30|1012.07|1008.07|1011.14|1007.14|1012.57|1008.57|1011|1007|31
1620121420000|2021-05-04 09:43:40|1011.21|1007.21|1011.6|1007.6|1012.53|1008.53|1011.21|1007.21|30
1620121430000|2021-05-04 09:43:50|1011.64|1007.64|1010.75|1006.75|1011.64|1007.64|1010.75|1006.75|16
1620121440000|2021-05-04 09:44:00|1010.89|1006.89|1010.42|1006.42|1010.89|1006.89|1010.23|1006.23|14
1620121450000|2021-05-04 09:44:10|1010.39|1006.39|1009.77|1005.77|1010.4|1006.4|1009.77|1005.77|27
1620121460000|2021-05-04 09:44:20|1009.79|1005.79|1009.3|1005.3|1009.79|1005.79|1009.21|1005.21|16
1620121470000|2021-05-04 09:44:30|1009.35|1005.35|1009.29|1005.29|1009.77|1005.77|1009.25|1005.25|31
1620121480000|2021-05-04 09:44:40|1009.35|1005.35|1009.44|1005.44|1009.54|1005.54|1009.35|1005.35|27
1620121490000|2021-05-04 09:44:50|1009.22|1005.22|1009.2|1005.2|1009.58|1005.58|1008.99|1004.99|33
1620121500000|2021-05-04 09:45:00|1009.19|1005.19|1008.39|1004.39|1009.19|1005.19|1008.25|1004.25|34
1620121510000|2021-05-04 09:45:10|1008.35|1004.35|1009.03|1005.03|1009.17|1005.17|1008.27|1004.27|37
1620121520000|2021-05-04 09:45:20|1009.06|1005.06|1009.27|1005.27|1009.28|1005.28|1008.96|1004.96|34
1620121530000|2021-05-04 09:45:30|1009.23|1005.23|1011.03|1007.03|1011.11|1007.11|1009|1005|34
1620121540000|2021-05-04 09:45:40|1011.04|1007.04|1011.4|1007.4|1011.61|1007.61|1011.04|1007.04|28
1620121550000|2021-05-04 09:45:50|1011.36|1007.36|1012.6|1008.6|1012.65|1008.65|1011.36|1007.36|31
1620121560000|2021-05-04 09:46:00|1012.5|1008.5|1013.62|1009.62|1013.62|1009.62|1012.5|1008.5|23
1620121570000|2021-05-04 09:46:10|1013.69|1009.69|1011.54|1007.54|1014.04|1010.04|1011.33|1007.33|30
1620121580000|2021-05-04 09:46:20|1011.49|1007.49|1011.29|1007.29|1011.61|1007.61|1011.09|1007.09|34
1620121590000|2021-05-04 09:46:30|1011.3|1007.3|1010.83|1006.83|1011.34|1007.34|1009.76|1005.76|33
1620121600000|2021-05-04 09:46:40|1010.8|1006.8|1010.66|1006.66|1010.95|1006.95|1010.53|1006.53|34
1620121610000|2021-05-04 09:46:50|1010.59|1006.59|1010.27|1006.27|1011.64|1007.64|1010.27|1006.27|38
1620121620000|2021-05-04 09:47:00|1010.28|1006.28|1009.63|1005.63|1010.3|1006.3|1009.63|1005.63|26
1620121630000|2021-05-04 09:47:10|1009.62|1005.62|1009.27|1005.27|1009.73|1005.73|1009.24|1005.24|36
1620121640000|2021-05-04 09:47:20|1009.29|1005.29|1010.47|1006.47|1010.63|1006.63|1009.29|1005.29|34
1620121650000|2021-05-04 09:47:30|1010.48|1006.48|1009.52|1005.52|1010.5|1006.5|1009.36|1005.36|22
1620121660000|2021-05-04 09:47:40|1009.47|1005.47|1009.55|1005.55|1009.55|1005.55|1009.34|1005.34|27
1620121670000|2021-05-04 09:47:50|1009.51|1005.51|1008.82|1004.82|1009.56|1005.56|1008.8|1004.8|30
1620121680000|2021-05-04 09:48:00|1008.78|1004.78|1008.71|1004.71|1008.87|1004.87|1008.59|1004.59|29
1620121690000|2021-05-04 09:48:10|1008.56|1004.56|1008.69|1004.69|1008.69|1004.69|1008.31|1004.31|26
1620121700000|2021-05-04 09:48:20|1008.65|1004.65|1008.09|1004.09|1008.92|1004.92|1008.08|1004.08|32
1620121710000|2021-05-04 09:48:30|1008.1|1004.1|1008.25|1004.25|1008.48|1004.48|1008.1|1004.1|30
1620121720000|2021-05-04 09:48:40|1008.21|1004.21|1007.91|1003.91|1008.24|1004.24|1007.83|1003.83|30
1620121730000|2021-05-04 09:48:50|1007.94|1003.94|1007.6|1003.6|1008.54|1004.54|1007.6|1003.6|30
1620121740000|2021-05-04 09:49:00|1007.51|1003.51|1007.5|1003.5|1007.86|1003.86|1007.42|1003.42|25
1620121750000|2021-05-04 09:49:10|1007.51|1003.51|1007.96|1003.96|1008.1|1004.1|1007.32|1003.32|32
1620121760000|2021-05-04 09:49:20|1007.94|1003.94|1007.42|1003.42|1007.94|1003.94|1007.42|1003.42|30
1620121770000|2021-05-04 09:49:30|1007.44|1003.44|1006.68|1002.68|1007.44|1003.44|1006.62|1002.62|29
1620121780000|2021-05-04 09:49:40|1006.78|1002.78|1008.19|1004.19|1008.57|1004.57|1006.62|1002.62|35
1620121790000|2021-05-04 09:49:50|1008.16|1004.16|1007.99|1003.99|1008.74|1004.74|1007.9|1003.9|35
1620121800000|2021-05-04 09:50:00|1008.07|1004.07|1008.34|1004.34|1008.34|1004.34|1007.9|1003.9|31
1620121810000|2021-05-04 09:50:10|1008.37|1004.37|1007.49|1003.49|1008.66|1004.66|1007.45|1003.45|32
1620121820000|2021-05-04 09:50:20|1007.61|1003.61|1007.57|1003.57|1007.95|1003.95|1007.54|1003.54|28
1620121830000|2021-05-04 09:50:30|1007.85|1003.85|1007.36|1003.36|1007.96|1003.96|1007.16|1003.16|20
1620121840000|2021-05-04 09:50:40|1007.35|1003.35|1007.49|1003.49|1007.6|1003.6|1007.35|1003.35|22
1620121850000|2021-05-04 09:50:50|1007.63|1003.63|1007.86|1003.86|1007.9|1003.9|1007.61|1003.61|22
1620121860000|2021-05-04 09:51:00|1007.84|1003.84|1007.4|1003.4|1007.88|1003.88|1007.4|1003.4|30
1620121870000|2021-05-04 09:51:10|1007.39|1003.39|1006.47|1002.47|1007.39|1003.39|1005.9|1001.9|31
1620121880000|2021-05-04 09:51:20|1006.51|1002.51|1005.98|1001.98|1007.1|1003.1|1005.89|1001.89|33
1620121890000|2021-05-04 09:51:30|1006.03|1002.03|1006.03|1002.03|1006.14|1002.14|1005.88|1001.88|21
1620121900000|2021-05-04 09:51:40|1005.97|1001.97|1005.36|1001.36|1005.99|1001.99|1005.36|1001.36|14
1620121910000|2021-05-04 09:51:50|1005.39|1001.39|1005.01|1001.01|1005.41|1001.41|1004.9|1000.9|25
1620121920000|2021-05-04 09:52:00|1005.18|1001.18|1003.91|999.91|1005.18|1001.18|1003.9|999.9|33
1620121930000|2021-05-04 09:52:10|1003.93|999.93|1003.02|999.02|1004.12|1000.12|1003.01|999.01|31
1620121940000|2021-05-04 09:52:20|1003.03|999.03|1003.5|999.5|1003.56|999.56|1002.83|998.83|21
1620121950000|2021-05-04 09:52:30|1003.44|999.44|1002.21|998.21|1003.73|999.73|1001.88|997.88|36
1620121960000|2021-05-04 09:52:40|1002.07|998.07|1001.91|997.91|1002.14|998.14|1001.46|997.46|31
1620121970000|2021-05-04 09:52:50|1001.86|997.86|1000.84|996.84|1001.87|997.87|1000.81|996.81|35
1620121980000|2021-05-04 09:53:00|1000.78|996.78|1001.35|997.35|1001.37|997.37|1000.62|996.62|32
1620121990000|2021-05-04 09:53:10|1001.36|997.36|1000.87|996.87|1001.38|997.38|1000.81|996.81|34
1620122000000|2021-05-04 09:53:20|1000.85|996.85|1000.88|996.88|1000.88|996.88|1000.62|996.62|34
1620122010000|2021-05-04 09:53:30|1000.91|996.91|1000.78|996.78|1000.93|996.93|1000.74|996.74|27
1620122020000|2021-05-04 09:53:40|1000.74|996.74|1000.31|996.31|1000.77|996.77|1000.24|996.24|29
1620122030000|2021-05-04 09:53:50|1000.32|996.32|1000.14|996.14|1000.44|996.44|1000.09|996.09|30
1620122040000|2021-05-04 09:54:00|1000.07|996.07|998.45|994.45|1000.07|996.07|998.38|994.38|34
1620122050000|2021-05-04 09:54:10|998.47|994.47|998.36|994.36|998.48|994.48|997.79|993.79|32
1620122060000|2021-05-04 09:54:20|998.45|994.45|999.62|995.62|999.71|995.71|998.38|994.38|33
1620122070000|2021-05-04 09:54:30|999.6|995.6|999.32|995.32|999.76|995.76|999.19|995.19|32
1620122080000|2021-05-04 09:54:40|999.15|995.15|999.1|995.1|999.31|995.31|998.76|994.76|35
1620122090000|2021-05-04 09:54:50|999.07|995.07|999.27|995.27|999.46|995.46|999.02|995.02|29
1620122100000|2021-05-04 09:55:00|999.29|995.29|999.47|995.47|1000.08|996.08|999.21|995.21|34
1620122110000|2021-05-04 09:55:10|999.38|995.38|1000.69|996.69|1000.8|996.8|998.76|994.76|31
1620122120000|2021-05-04 09:55:20|1000.7|996.7|1000.17|996.17|1000.76|996.76|1000.17|996.17|31
1620122130000|2021-05-04 09:55:30|1000.18|996.18|1000.55|996.55|1000.63|996.63|1000.17|996.17|24
1620122140000|2021-05-04 09:55:40|1000.54|996.54|1000.1|996.1|1000.54|996.54|1000.1|996.1|30
1620122150000|2021-05-04 09:55:50|1000.28|996.28|1000.76|996.76|1000.85|996.85|999.69|995.69|39
1620122160000|2021-05-04 09:56:00|1000.54|996.54|999.35|995.35|1000.54|996.54|999.34|995.34|30
1620122170000|2021-05-04 09:56:10|999.36|995.36|999.15|995.15|999.44|995.44|998.85|994.85|31
1620122180000|2021-05-04 09:56:20|999.16|995.16|998.79|994.79|999.21|995.21|998.67|994.67|34
1620122190000|2021-05-04 09:56:30|998.85|994.85|997.58|993.58|998.85|994.85|997.55|993.55|32
1620122200000|2021-05-04 09:56:40|997.57|993.57|996.95|992.95|997.57|993.57|996.91|992.91|31
1620122210000|2021-05-04 09:56:50|997.1|993.1|997.24|993.24|997.5|993.5|996.99|992.99|34
1620122220000|2021-05-04 09:57:00|997.17|993.17|996.58|992.58|997.19|993.19|996.51|992.51|40
1620122230000|2021-05-04 09:57:10|996.55|992.55|997.8|993.8|997.8|993.8|996.55|992.55|34
1620122240000|2021-05-04 09:57:20|997.75|993.75|999.67|995.67|999.67|995.67|997.75|993.75|34
1620122250000|2021-05-04 09:57:30|999.66|995.66|1000.78|996.78|1000.83|996.83|999.66|995.66|29
1620122260000|2021-05-04 09:57:40|1000.77|996.77|1001|997|1001|997|1000.64|996.64|24
1620122270000|2021-05-04 09:57:50|1001.01|997.01|1000.39|996.39|1001.62|997.62|1000.31|996.31|30
1620122280000|2021-05-04 09:58:00|1000.33|996.33|999.99|995.99|1000.33|996.33|999.84|995.84|32
1620122290000|2021-05-04 09:58:10|1000.11|996.11|1000.19|996.19|1000.23|996.23|999.9|995.9|31
1620122300000|2021-05-04 09:58:20|1000.16|996.16|999.85|995.85|1000.49|996.49|999.77|995.77|34
1620122310000|2021-05-04 09:58:30|999.86|995.86|999.62|995.62|1000.13|996.13|999.55|995.55|30
1620122320000|2021-05-04 09:58:40|999.65|995.65|999.61|995.61|999.75|995.75|999|995|30
1620122330000|2021-05-04 09:58:50|999.6|995.6|999.23|995.23|999.79|995.79|999.2|995.2|32
1620122340000|2021-05-04 09:59:00|999.18|995.18|998.33|994.33|999.18|995.18|998.33|994.33|32
1620122350000|2021-05-04 09:59:10|998.37|994.37|997.92|993.92|998.37|994.37|997.91|993.91|23
1620122360000|2021-05-04 09:59:20|997.78|993.78|998.6|994.6|998.62|994.62|997.78|993.78|29
1620122370000|2021-05-04 09:59:30|998.56|994.56|998.61|994.61|998.91|994.91|998.47|994.47|31
1620122380000|2021-05-04 09:59:40|997.66|993.66|998.7|994.7|998.7|994.7|997.66|993.66|34
1620122390000|2021-05-04 09:59:50|998.79|994.79|997.92|993.92|998.9|994.9|997.63|993.63|34
1620122400000|2021-05-04 10:00:00|997.95|993.95|997.52|993.52|998.03|994.03|997.44|993.44|29
1620122410000|2021-05-04 10:00:10|997.45|993.45|997.86|993.86|997.92|993.92|997.31|993.31|35
1620122420000|2021-05-04 10:00:20|997.89|993.89|1000.24|996.24|1000.24|996.24|997.89|993.89|35
1620122430000|2021-05-04 10:00:30|1000.21|996.21|1000.38|996.38|1000.58|996.58|1000.21|996.21|25
1620122440000|2021-05-04 10:00:40|1000.37|996.37|1000.82|996.82|1000.92|996.92|1000.37|996.37|33
1620122450000|2021-05-04 10:00:50|1000.89|996.89|1000.71|996.71|1000.91|996.91|1000.64|996.64|30
1620122460000|2021-05-04 10:01:00|1000.7|996.7|1001.5|997.5|1001.5|997.5|1000.67|996.67|33
1620122470000|2021-05-04 10:01:10|1001.49|997.49|1002.53|998.53|1002.54|998.54|1001.29|997.29|30
1620122480000|2021-05-04 10:01:20|1002.51|998.51|1005.19|1001.19|1005.19|1001.19|1002.1|998.1|30
1620122490000|2021-05-04 10:01:30|1005.11|1001.11|1004.58|1000.58|1005.19|1001.19|1003.97|999.97|36
1620122500000|2021-05-04 10:01:40|1004.61|1000.61|1004.4|1000.4|1004.95|1000.95|1004.12|1000.12|33
1620122510000|2021-05-04 10:01:50|1004.45|1000.45|1003.8|999.8|1004.58|1000.58|1003.8|999.8|37
1620122520000|2021-05-04 10:02:00|1003.79|999.79|1003.85|999.85|1003.87|999.87|1003.27|999.27|29
1620122530000|2021-05-04 10:02:10|1003.86|999.86|1003.56|999.56|1004.05|1000.05|1003.44|999.44|35
1620122540000|2021-05-04 10:02:20|1003.55|999.55|1003.3|999.3|1003.55|999.55|1002.5|998.5|32
1620122550000|2021-05-04 10:02:30|1003.44|999.44|1002.89|998.89|1003.44|999.44|1002.89|998.89|32
1620122560000|2021-05-04 10:02:40|1002.35|998.35|1003.7|999.7|1003.7|999.7|1002.35|998.35|34
1620122570000|2021-05-04 10:02:50|1003.9|999.9|1003.75|999.75|1004.36|1000.36|1003.75|999.75|33
1620122580000|2021-05-04 10:03:00|1003.7|999.7|1002.6|998.6|1003.7|999.7|1002.57|998.57|31
1620122590000|2021-05-04 10:03:10|1002.61|998.61|1001.99|997.99|1002.61|998.61|1001.91|997.91|33
1620122600000|2021-05-04 10:03:20|1002|998|1001.92|997.92|1002.09|998.09|1001.9|997.9|28
1620122610000|2021-05-04 10:03:30|1001.93|997.93|1001.76|997.76|1001.94|997.94|1001.75|997.75|23
1620122620000|2021-05-04 10:03:40|1001.75|997.75|1002.38|998.38|1002.44|998.44|1001.74|997.74|25
1620122630000|2021-05-04 10:03:50|1002.37|998.37|1002.18|998.18|1002.37|998.37|1002.18|998.18|22
1620122640000|2021-05-04 10:04:00|1002.22|998.22|1003.81|999.81|1003.82|999.82|1002.22|998.22|36
1620122650000|2021-05-04 10:04:10|1003.89|999.89|1002.82|998.82|1003.99|999.99|1002.82|998.82|30
1620122660000|2021-05-04 10:04:20|1002.8|998.8|1003.13|999.13|1003.29|999.29|1002.76|998.76|30
1620122670000|2021-05-04 10:04:30|1003.14|999.14|1002.88|998.88|1003.22|999.22|1002.84|998.84|27
1620122680000|2021-05-04 10:04:40|1002.91|998.91|1005.3|1001.3|1005.81|1001.81|1002.91|998.91|35
1620122690000|2021-05-04 10:04:50|1005.42|1001.42|1006.08|1002.08|1006.16|1002.16|1005.38|1001.38|31
1620122700000|2021-05-04 10:05:00|1005.91|1001.91|1006.18|1002.18|1006.37|1002.37|1005.9|1001.9|35
1620122710000|2021-05-04 10:05:10|1006.24|1002.24|1004.71|1000.71|1006.27|1002.27|1004.71|1000.71|36
1620122720000|2021-05-04 10:05:20|1004.69|1000.69|1004.8|1000.8|1004.84|1000.84|1004.68|1000.68|18
1620122730000|2021-05-04 10:05:30|1004.79|1000.79|1004.88|1000.88|1004.91|1000.91|1004.7|1000.7|24
1620122740000|2021-05-04 10:05:40|1004.95|1000.95|1004.87|1000.87|1005.03|1001.03|1004.18|1000.18|25
1620122750000|2021-05-04 10:05:50|1004.86|1000.86|1004.94|1000.94|1005.8|1001.8|1004.61|1000.61|29
1620122760000|2021-05-04 10:06:00|1005.2|1001.2|1007.92|1003.92|1007.92|1003.92|1005.01|1001.01|36
1620122770000|2021-05-04 10:06:10|1007.93|1003.93|1009.23|1005.23|1009.46|1005.46|1007.93|1003.93|34
1620122780000|2021-05-04 10:06:20|1009.22|1005.22|1009.8|1005.8|1009.92|1005.92|1009.17|1005.17|34
1620122790000|2021-05-04 10:06:30|1009.81|1005.81|1010.16|1006.16|1010.4|1006.4|1009.81|1005.81|28
1620122800000|2021-05-04 10:06:40|1010.15|1006.15|1009.99|1005.99|1010.16|1006.16|1009.88|1005.88|37
1620122810000|2021-05-04 10:06:50|1009.91|1005.91|1008.68|1004.68|1010.01|1006.01|1008.5|1004.5|30
1620122820000|2021-05-04 10:07:00|1008.85|1004.85|1010.25|1006.25|1010.3|1006.3|1008.8|1004.8|34
1620122830000|2021-05-04 10:07:10|1010.26|1006.26|1013.81|1009.81|1013.95|1009.95|1010.2|1006.2|33
1620122840000|2021-05-04 10:07:20|1013.26|1009.26|1012.26|1008.26|1013.56|1009.56|1012.26|1008.26|25
1620122850000|2021-05-04 10:07:30|1012.72|1008.72|1013.03|1009.03|1014.32|1010.32|1012.39|1008.39|33
1620122860000|2021-05-04 10:07:40|1013.11|1009.11|1012.07|1008.07|1013.8|1009.8|1011.75|1007.75|36
1620122870000|2021-05-04 10:07:50|1012.22|1008.22|1012.8|1008.8|1013.69|1009.69|1012.22|1008.22|37
1620122880000|2021-05-04 10:08:00|1012.89|1008.89|1012.79|1008.79|1013.05|1009.05|1011.73|1007.73|35
1620122890000|2021-05-04 10:08:10|1012.64|1008.64|1013.74|1009.74|1013.74|1009.74|1012.58|1008.58|33
1620122900000|2021-05-04 10:08:20|1013.68|1009.68|1013.73|1009.73|1014.12|1010.12|1013.68|1009.68|34
1620122910000|2021-05-04 10:08:30|1013.75|1009.75|1014.52|1010.52|1014.65|1010.65|1013.75|1009.75|38
1620122920000|2021-05-04 10:08:40|1014.37|1010.37|1013.77|1009.77|1014.45|1010.45|1013.42|1009.42|35
1620122930000|2021-05-04 10:08:50|1013.99|1009.99|1015.08|1011.08|1015.71|1011.71|1013.99|1009.99|36
1620122940000|2021-05-04 10:09:00|1015.21|1011.21|1015.62|1011.62|1015.87|1011.87|1015.21|1011.21|35
1620122950000|2021-05-04 10:09:10|1015.46|1011.46|1014.13|1010.13|1015.62|1011.62|1014.13|1010.13|35
1620122960000|2021-05-04 10:09:20|1014.16|1010.16|1014.27|1010.27|1014.55|1010.55|1014.07|1010.07|36
1620122970000|2021-05-04 10:09:30|1014.28|1010.28|1014.43|1010.43|1014.57|1010.57|1013.92|1009.92|33
1620122980000|2021-05-04 10:09:40|1014.45|1010.45|1013.99|1009.99|1014.63|1010.63|1013.86|1009.86|39
1620122990000|2021-05-04 10:09:50|1014.02|1010.02|1014.87|1010.87|1014.92|1010.92|1014.02|1010.02|34
1620123000000|2021-05-04 10:10:00|1014.93|1010.93|1015.22|1011.22|1015.41|1011.41|1014.88|1010.88|36
1620123010000|2021-05-04 10:10:10|1015.26|1011.26|1015.48|1011.48|1015.48|1011.48|1015.07|1011.07|32
1620123020000|2021-05-04 10:10:20|1015.43|1011.43|1015.38|1011.38|1015.44|1011.44|1015.1|1011.1|33
1620123030000|2021-05-04 10:10:30|1015.46|1011.46|1015.95|1011.95|1016.1|1012.1|1015.46|1011.46|34
1620123040000|2021-05-04 10:10:40|1015.96|1011.96|1015.41|1011.41|1016.01|1012.01|1015.41|1011.41|18
1620123050000|2021-05-04 10:10:50|1015.22|1011.22|1015.85|1011.85|1015.85|1011.85|1014.92|1010.92|35
1620123060000|2021-05-04 10:11:00|1015.88|1011.88|1016.04|1012.04|1016.1|1012.1|1015.88|1011.88|24
1620123070000|2021-05-04 10:11:10|1016.03|1012.03|1016.06|1012.06|1016.08|1012.08|1015.73|1011.73|28
1620123080000|2021-05-04 10:11:20|1016.07|1012.07|1016.35|1012.35|1016.5|1012.5|1015.93|1011.93|20
1620123090000|2021-05-04 10:11:30|1016.45|1012.45|1018.83|1014.83|1018.89|1014.89|1016.45|1012.45|30
1620123100000|2021-05-04 10:11:40|1018.55|1014.55|1020.42|1016.42|1020.42|1016.42|1018.55|1014.55|29
1620123110000|2021-05-04 10:11:50|1020.45|1016.45|1020.49|1016.49|1020.58|1016.58|1020.31|1016.31|28
1620123120000|2021-05-04 10:12:00|1020.53|1016.53|1021.67|1017.67|1021.67|1017.67|1020.23|1016.23|34
1620123130000|2021-05-04 10:12:10|1021.68|1017.68|1022.69|1018.69|1022.69|1018.69|1021.47|1017.47|31
1620123140000|2021-05-04 10:12:20|1022.71|1018.71|1021.91|1017.91|1022.72|1018.72|1021.87|1017.87|35
1620123150000|2021-05-04 10:12:30|1021.89|1017.89|1020.14|1016.14|1022.1|1018.1|1020.06|1016.06|38
1620123160000|2021-05-04 10:12:40|1020.18|1016.18|1019.82|1015.82|1020.27|1016.27|1019.82|1015.82|23
1620123170000|2021-05-04 10:12:50|1019.71|1015.71|1020.42|1016.42|1020.42|1016.42|1018.73|1014.73|34
1620123180000|2021-05-04 10:13:00|1020.18|1016.18|1019.95|1015.95|1020.96|1016.96|1019.92|1015.92|37
1620123190000|2021-05-04 10:13:10|1020.09|1016.09|1021.33|1017.33|1021.33|1017.33|1019.86|1015.86|35
1620123200000|2021-05-04 10:13:20|1021.3|1017.3|1021.37|1017.37|1021.49|1017.49|1020.53|1016.53|37
1620123210000|2021-05-04 10:13:30|1021.51|1017.51|1022.45|1018.45|1022.67|1018.67|1021.29|1017.29|31
1620123220000|2021-05-04 10:13:40|1022.43|1018.43|1024.08|1020.08|1025.36|1021.36|1022.43|1018.43|35
1620123230000|2021-05-04 10:13:50|1024.2|1020.2|1025.23|1021.23|1025.71|1021.71|1024.2|1020.2|37
1620123240000|2021-05-04 10:14:00|1025.16|1021.16|1026.09|1022.09|1026.09|1022.09|1023.78|1019.78|39
1620123250000|2021-05-04 10:14:10|1026.1|1022.1|1025.83|1021.83|1026.43|1022.43|1025.18|1021.18|34
1620123260000|2021-05-04 10:14:20|1025.87|1021.87|1025.69|1021.69|1026.11|1022.11|1025.54|1021.54|31
1620123270000|2021-05-04 10:14:30|1025.66|1021.66|1023.97|1019.97|1025.66|1021.66|1023.97|1019.97|37
1620123280000|2021-05-04 10:14:40|1023.69|1019.69|1024.1|1020.1|1024.21|1020.21|1023.24|1019.24|40
1620123290000|2021-05-04 10:14:50|1024.06|1020.06|1024.52|1020.52|1025|1021|1024.06|1020.06|37
1620123300000|2021-05-04 10:15:00|1024.56|1020.56|1026.46|1022.46|1026.57|1022.57|1024.55|1020.55|36
1620123310000|2021-05-04 10:15:10|1026.39|1022.39|1026.42|1022.42|1026.52|1022.52|1026.26|1022.26|32
1620123320000|2021-05-04 10:15:20|1026.31|1022.31|1025.17|1021.17|1026.38|1022.38|1025.17|1021.17|38
1620123330000|2021-05-04 10:15:30|1025.16|1021.16|1024.39|1020.39|1025.16|1021.16|1024.28|1020.28|28
1620123340000|2021-05-04 10:15:40|1024.41|1020.41|1026.14|1022.14|1026.14|1022.14|1024.27|1020.27|34
1620123350000|2021-05-04 10:15:50|1025.99|1021.99|1025.88|1021.88|1026.32|1022.32|1025.3|1021.3|33
1620123360000|2021-05-04 10:16:00|1025.79|1021.79|1024.6|1020.6|1025.79|1021.79|1024.6|1020.6|30
1620123370000|2021-05-04 10:16:10|1024.59|1020.59|1024.01|1020.01|1024.92|1020.92|1023.34|1019.34|38
1620123380000|2021-05-04 10:16:20|1023.93|1019.93|1024.59|1020.59|1024.86|1020.86|1023.91|1019.91|32
1620123390000|2021-05-04 10:16:30|1024.52|1020.52|1024.08|1020.08|1024.53|1020.53|1023.7|1019.7|33
1620123400000|2021-05-04 10:16:40|1024.05|1020.05|1023.49|1019.49|1024.09|1020.09|1023.42|1019.42|26
1620123410000|2021-05-04 10:16:50|1023.52|1019.52|1023.25|1019.25|1023.52|1019.52|1022.97|1018.97|30
1620123420000|2021-05-04 10:17:00|1023.24|1019.24|1024.59|1020.59|1024.86|1020.86|1023.12|1019.12|39
1620123430000|2021-05-04 10:17:10|1024.88|1020.88|1025.63|1021.63|1025.63|1021.63|1024.75|1020.75|32
1620123440000|2021-05-04 10:17:20|1025.66|1021.66|1025.23|1021.23|1025.88|1021.88|1024.86|1020.86|29
1620123450000|2021-05-04 10:17:30|1024.75|1020.75|1026.28|1022.28|1026.58|1022.58|1024.6|1020.6|35
1620123460000|2021-05-04 10:17:40|1026.19|1022.19|1027.1|1023.1|1027.21|1023.21|1026.19|1022.19|31
1620123470000|2021-05-04 10:17:50|1027.35|1023.35|1028.63|1024.63|1028.9|1024.9|1027.35|1023.35|34
1620123480000|2021-05-04 10:18:00|1028.66|1024.66|1027.63|1023.63|1028.66|1024.66|1026.94|1022.94|37
1620123490000|2021-05-04 10:18:10|1027.6|1023.6|1025.67|1021.67|1027.85|1023.85|1025.67|1021.67|38
1620123500000|2021-05-04 10:18:20|1025.59|1021.59|1024.75|1020.75|1026.03|1022.03|1024.75|1020.75|33
1620123510000|2021-05-04 10:18:30|1024.78|1020.78|1026.47|1022.47|1026.78|1022.78|1024.78|1020.78|37
1620123520000|2021-05-04 10:18:40|1026.46|1022.46|1027.12|1023.12|1027.65|1023.65|1026.38|1022.38|40
1620123530000|2021-05-04 10:18:50|1027.42|1023.42|1028.7|1024.7|1029.4|1025.4|1027.42|1023.42|36
1620123540000|2021-05-04 10:19:00|1028.68|1024.68|1029.84|1025.84|1030.02|1026.02|1028.58|1024.58|38
1620123550000|2021-05-04 10:19:10|1029.92|1025.92|1029.62|1025.62|1030.27|1026.27|1029.25|1025.25|34
1620123560000|2021-05-04 10:19:20|1029.66|1025.66|1028.97|1024.97|1029.89|1025.89|1028.79|1024.79|38
1620123570000|2021-05-04 10:19:30|1028.98|1024.98|1029.88|1025.88|1029.99|1025.99|1028.98|1024.98|35
1620123580000|2021-05-04 10:19:40|1029.87|1025.87|1029.08|1025.08|1029.98|1025.98|1029.06|1025.06|37
1620123590000|2021-05-04 10:19:50|1028.99|1024.99|1027.55|1023.55|1028.99|1024.99|1027.52|1023.52|33
1620123600000|2021-05-04 10:20:00|1027.54|1023.54|1027.87|1023.87|1027.87|1023.87|1027.08|1023.08|34
1620123610000|2021-05-04 10:20:10|1027.77|1023.77|1029.62|1025.62|1029.67|1025.67|1027.77|1023.77|35
1620123620000|2021-05-04 10:20:20|1029.67|1025.67|1028.05|1024.05|1029.74|1025.74|1027.72|1023.72|38
1620123630000|2021-05-04 10:20:30|1028.09|1024.09|1028.7|1024.7|1028.84|1024.84|1028.09|1024.09|29
1620123640000|2021-05-04 10:20:40|1028.76|1024.76|1029.87|1025.87|1029.88|1025.88|1028.76|1024.76|34
1620123650000|2021-05-04 10:20:50|1029.92|1025.92|1029.34|1025.34|1030.2|1026.2|1029.09|1025.09|37
1620123660000|2021-05-04 10:21:00|1029.36|1025.36|1030.21|1026.21|1030.38|1026.38|1029.27|1025.27|34
1620123670000|2021-05-04 10:21:10|1030.17|1026.17|1030.46|1026.46|1030.71|1026.71|1030.04|1026.04|35
1620123680000|2021-05-04 10:21:20|1030.73|1026.73|1030.18|1026.18|1030.84|1026.84|1030.08|1026.08|36
1620123690000|2021-05-04 10:21:30|1030.22|1026.22|1029.29|1025.29|1030.35|1026.35|1029.29|1025.29|36
1620123700000|2021-05-04 10:21:40|1029.4|1025.4|1029.64|1025.64|1029.73|1025.73|1029.36|1025.36|34
1620123710000|2021-05-04 10:21:50|1029.63|1025.63|1030.54|1026.54|1030.54|1026.54|1029.6|1025.6|32
1620123720000|2021-05-04 10:22:00|1030.47|1026.47|1030.86|1026.86|1031.14|1027.14|1030.11|1026.11|34
1620123730000|2021-05-04 10:22:10|1030.83|1026.83|1029.95|1025.95|1030.84|1026.84|1029.8|1025.8|36
1620123740000|2021-05-04 10:22:20|1029.96|1025.96|1029.07|1025.07|1030.03|1026.03|1029.07|1025.07|36
1620123750000|2021-05-04 10:22:30|1029.02|1025.02|1029.03|1025.03|1029.26|1025.26|1028.99|1024.99|27
1620123760000|2021-05-04 10:22:40|1029.02|1025.02|1028.15|1024.15|1029.02|1025.02|1028.1|1024.1|26
1620123770000|2021-05-04 10:22:50|1028.41|1024.41|1027.44|1023.44|1028.41|1024.41|1027.01|1023.01|18
1620123780000|2021-05-04 10:23:00|1027.48|1023.48|1028.37|1024.37|1028.56|1024.56|1027.48|1023.48|36
1620123790000|2021-05-04 10:23:10|1028.4|1024.4|1028.53|1024.53|1028.68|1024.68|1027.96|1023.96|35
1620123800000|2021-05-04 10:23:20|1028.6|1024.6|1029.41|1025.41|1029.42|1025.42|1028.47|1024.47|32
1620123810000|2021-05-04 10:23:30|1029.42|1025.42|1028.19|1024.19|1029.5|1025.5|1027.89|1023.89|37
1620123820000|2021-05-04 10:23:40|1028.23|1024.23|1027.14|1023.14|1028.23|1024.23|1027.14|1023.14|32
1620123830000|2021-05-04 10:23:50|1027.12|1023.12|1026.53|1022.53|1027.12|1023.12|1026.4|1022.4|29
1620123840000|2021-05-04 10:24:00|1026.25|1022.25|1026.54|1022.54|1026.71|1022.71|1026.02|1022.02|33
1620123850000|2021-05-04 10:24:10|1026.57|1022.57|1027.9|1023.9|1027.9|1023.9|1026.48|1022.48|36
1620123860000|2021-05-04 10:24:20|1027.88|1023.88|1027.98|1023.98|1027.98|1023.98|1027.57|1023.57|37
1620123870000|2021-05-04 10:24:30|1028.03|1024.03|1028.11|1024.11|1028.13|1024.13|1027.78|1023.78|30
1620123880000|2021-05-04 10:24:40|1028.1|1024.1|1028.19|1024.19|1028.19|1024.19|1027.99|1023.99|26
1620123890000|2021-05-04 10:24:50|1028.12|1024.12|1028.33|1024.33|1028.6|1024.6|1028.12|1024.12|28
1620123900000|2021-05-04 10:25:00|1028.32|1024.32|1028.7|1024.7|1028.74|1024.74|1028.02|1024.02|33
1620123910000|2021-05-04 10:25:10|1028.75|1024.75|1029.41|1025.41|1029.49|1025.49|1028.69|1024.69|29
1620123920000|2021-05-04 10:25:20|1029.25|1025.25|1029.34|1025.34|1029.42|1025.42|1029.12|1025.12|23
1620123930000|2021-05-04 10:25:30|1029.3|1025.3|1029.2|1025.2|1030.01|1026.01|1029.07|1025.07|29
1620123940000|2021-05-04 10:25:40|1029.19|1025.19|1028.88|1024.88|1029.26|1025.26|1028.88|1024.88|31
1620123950000|2021-05-04 10:25:50|1028.77|1024.77|1027.34|1023.34|1028.79|1024.79|1026.96|1022.96|33
1620123960000|2021-05-04 10:26:00|1027.33|1023.33|1028.08|1024.08|1028.23|1024.23|1027.33|1023.33|34
1620123970000|2021-05-04 10:26:10|1028.09|1024.09|1028.84|1024.84|1028.89|1024.89|1028.04|1024.04|35
1620123980000|2021-05-04 10:26:20|1028.86|1024.86|1028.46|1024.46|1028.92|1024.92|1028.4|1024.4|35
1620123990000|2021-05-04 10:26:30|1028.47|1024.47|1027.69|1023.69|1028.51|1024.51|1027.69|1023.69|24
1620124000000|2021-05-04 10:26:40|1027.68|1023.68|1027.4|1023.4|1027.68|1023.68|1027.4|1023.4|19
1620124010000|2021-05-04 10:26:50|1027.38|1023.38|1027.39|1023.39|1027.63|1023.63|1027.21|1023.21|35
1620124020000|2021-05-04 10:27:00|1027.48|1023.48|1027.46|1023.46|1027.59|1023.59|1027.39|1023.39|25
1620124030000|2021-05-04 10:27:10|1027.51|1023.51|1026.95|1022.95|1027.52|1023.52|1026.93|1022.93|21
1620124040000|2021-05-04 10:27:20|1026.97|1022.97|1026.02|1022.02|1026.97|1022.97|1025.97|1021.97|24
1620124050000|2021-05-04 10:27:30|1025.97|1021.97|1026.13|1022.13|1026.48|1022.48|1025.97|1021.97|25
1620124060000|2021-05-04 10:27:40|1026.22|1022.22|1025.84|1021.84|1026.3|1022.3|1025.76|1021.76|25
1620124070000|2021-05-04 10:27:50|1025.83|1021.83|1025.21|1021.21|1025.91|1021.91|1025.1|1021.1|30
1620124080000|2021-05-04 10:28:00|1025.16|1021.16|1025.4|1021.4|1025.58|1021.58|1025.08|1021.08|29
1620124090000|2021-05-04 10:28:10|1025.39|1021.39|1025.88|1021.88|1026.12|1022.12|1025.25|1021.25|35
1620124100000|2021-05-04 10:28:20|1025.89|1021.89|1026.03|1022.03|1026.19|1022.19|1025.84|1021.84|25
1620124110000|2021-05-04 10:28:30|1026.08|1022.08|1026.08|1022.08|1026.14|1022.14|1025.96|1021.96|16
1620124120000|2021-05-04 10:28:40|1026.02|1022.02|1026.03|1022.03|1026.15|1022.15|1026.02|1022.02|22
1620124130000|2021-05-04 10:28:50|1025.98|1021.98|1029.37|1025.37|1029.5|1025.5|1025.97|1021.97|30
1620124140000|2021-05-04 10:29:00|1029.38|1025.38|1028.95|1024.95|1029.92|1025.92|1028.95|1024.95|38
1620124150000|2021-05-04 10:29:10|1028.91|1024.91|1028.94|1024.94|1028.94|1024.94|1028.47|1024.47|35
1620124160000|2021-05-04 10:29:20|1029.1|1025.1|1028.38|1024.38|1029.21|1025.21|1028.35|1024.35|35
1620124170000|2021-05-04 10:29:30|1028.39|1024.39|1028.15|1024.15|1028.47|1024.47|1027.98|1023.98|26
1620124180000|2021-05-04 10:29:40|1028.11|1024.11|1027.84|1023.84|1028.12|1024.12|1027.82|1023.82|24
1620124190000|2021-05-04 10:29:50|1027.67|1023.67|1027.52|1023.52|1027.67|1023.67|1027.1|1023.1|25
1620124200000|2021-05-04 10:30:00|1027.56|1023.56|1027.66|1023.66|1027.7|1023.7|1027.27|1023.27|31
1620124210000|2021-05-04 10:30:10|1027.72|1023.72|1027.26|1023.26|1027.74|1023.74|1027.26|1023.26|27
1620124220000|2021-05-04 10:30:20|1027.21|1023.21|1027.23|1023.23|1027.23|1023.23|1027.01|1023.01|22
1620124230000|2021-05-04 10:30:30|1027.25|1023.25|1026.27|1022.27|1027.26|1023.26|1026.27|1022.27|32
1620124240000|2021-05-04 10:30:40|1026.23|1022.23|1024.92|1020.92|1026.23|1022.23|1024.73|1020.73|35
1620124250000|2021-05-04 10:30:50|1024.91|1020.91|1024.53|1020.53|1024.99|1020.99|1023.85|1019.85|25
1620124260000|2021-05-04 10:31:00|1024.54|1020.54|1024.33|1020.33|1025.26|1021.26|1024.33|1020.33|34
1620124270000|2021-05-04 10:31:10|1024.03|1020.03|1025.89|1021.89|1025.91|1021.91|1024.03|1020.03|35
1620124280000|2021-05-04 10:31:20|1026.04|1022.04|1026.37|1022.37|1026.59|1022.59|1025.89|1021.89|34
1620124290000|2021-05-04 10:31:30|1026.53|1022.53|1026.92|1022.92|1027.02|1023.02|1026.21|1022.21|31
1620124300000|2021-05-04 10:31:40|1027.13|1023.13|1027.43|1023.43|1027.79|1023.79|1027.07|1023.07|30
1620124310000|2021-05-04 10:31:50|1027.44|1023.44|1027.43|1023.43|1027.87|1023.87|1027.23|1023.23|33
1620124320000|2021-05-04 10:32:00|1027.21|1023.21|1027.9|1023.9|1027.91|1023.91|1027.21|1023.21|23
1620124330000|2021-05-04 10:32:10|1027.87|1023.87|1027.99|1023.99|1028.02|1024.02|1027.86|1023.86|25
1620124340000|2021-05-04 10:32:20|1028|1024|1028.62|1024.62|1029.18|1025.18|1027.99|1023.99|30
1620124350000|2021-05-04 10:32:30|1028.68|1024.68|1029.56|1025.56|1029.56|1025.56|1028.42|1024.42|30
1620124360000|2021-05-04 10:32:40|1029.49|1025.49|1030.93|1026.93|1030.93|1026.93|1029.49|1025.49|24
1620124370000|2021-05-04 10:32:50|1030.95|1026.95|1030.82|1026.82|1031.38|1027.38|1030.82|1026.82|34
1620124380000|2021-05-04 10:33:00|1030.96|1026.96|1031.76|1027.76|1031.76|1027.76|1030.93|1026.93|34
1620124390000|2021-05-04 10:33:10|1031.67|1027.67|1032.18|1028.18|1032.2|1028.2|1031.67|1027.67|16
1620124400000|2021-05-04 10:33:20|1032.19|1028.19|1032.28|1028.28|1032.44|1028.44|1030.99|1026.99|26
1620124410000|2021-05-04 10:33:30|1032.35|1028.35|1033.09|1029.09|1033.09|1029.09|1032.3|1028.3|34
1620124420000|2021-05-04 10:33:40|1033.98|1029.98|1033.85|1029.85|1034.68|1030.68|1033.36|1029.36|33
1620124430000|2021-05-04 10:33:50|1033.75|1029.75|1031.53|1027.53|1033.84|1029.84|1031.2|1027.2|37
1620124440000|2021-05-04 10:34:00|1031.67|1027.67|1032.39|1028.39|1033.09|1029.09|1031.62|1027.62|36
1620124450000|2021-05-04 10:34:10|1032.17|1028.17|1031.01|1027.01|1032.28|1028.28|1031.01|1027.01|37
1620124460000|2021-05-04 10:34:20|1030.57|1026.57|1030.74|1026.74|1031.01|1027.01|1030.57|1026.57|34
1620124470000|2021-05-04 10:34:30|1030.63|1026.63|1030.95|1026.95|1031.07|1027.07|1030.36|1026.36|32
1620124480000|2021-05-04 10:34:40|1031.09|1027.09|1031.11|1027.11|1031.2|1027.2|1030.73|1026.73|33
1620124490000|2021-05-04 10:34:50|1031.1|1027.1|1030.89|1026.89|1031.17|1027.17|1030.63|1026.63|30
1620124500000|2021-05-04 10:35:00|1030.91|1026.91|1031.37|1027.37|1031.41|1027.41|1030.91|1026.91|33
1620124510000|2021-05-04 10:35:10|1031.45|1027.45|1031.96|1027.96|1032.41|1028.41|1030.88|1026.88|36
1620124520000|2021-05-04 10:35:20|1031.87|1027.87|1031.97|1027.97|1031.97|1027.97|1031.14|1027.14|38
1620124530000|2021-05-04 10:35:30|1031.93|1027.93|1032.11|1028.11|1032.21|1028.21|1031.84|1027.84|29
1620124540000|2021-05-04 10:35:40|1032.13|1028.13|1031.53|1027.53|1032.16|1028.16|1031.44|1027.44|22
1620124550000|2021-05-04 10:35:50|1031.61|1027.61|1031.05|1027.05|1031.75|1027.75|1030.95|1026.95|31
1620124560000|2021-05-04 10:36:00|1031.24|1027.24|1031.17|1027.17|1031.49|1027.49|1031.01|1027.01|31
1620124570000|2021-05-04 10:36:10|1031.19|1027.19|1030.74|1026.74|1031.2|1027.2|1030.7|1026.7|31
1620124580000|2021-05-04 10:36:20|1030.75|1026.75|1031.67|1027.67|1031.98|1027.98|1030.74|1026.74|36
1620124590000|2021-05-04 10:36:30|1031.6|1027.6|1030.52|1026.52|1031.6|1027.6|1030.48|1026.48|30
1620124600000|2021-05-04 10:36:40|1030.54|1026.54|1030.45|1026.45|1030.65|1026.65|1030.31|1026.31|29
1620124610000|2021-05-04 10:36:50|1030.44|1026.44|1030.81|1026.81|1031.11|1027.11|1030.27|1026.27|35
1620124620000|2021-05-04 10:37:00|1030.78|1026.78|1030|1026|1030.78|1026.78|1029.8|1025.8|34
1620124630000|2021-05-04 10:37:10|1030.06|1026.06|1029.54|1025.54|1030.15|1026.15|1029.51|1025.51|32
1620124640000|2021-05-04 10:37:20|1029.51|1025.51|1029.48|1025.48|1029.68|1025.68|1029.38|1025.38|28
1620124650000|2021-05-04 10:37:30|1029.47|1025.47|1030.04|1026.04|1030.2|1026.2|1029.41|1025.41|34
1620124660000|2021-05-04 10:37:40|1029.84|1025.84|1029.27|1025.27|1029.99|1025.99|1029.27|1025.27|34
1620124670000|2021-05-04 10:37:50|1029.26|1025.26|1029.26|1025.26|1029.4|1025.4|1029.18|1025.18|26
1620124680000|2021-05-04 10:38:00|1029.19|1025.19|1029.38|1025.38|1029.67|1025.67|1029.19|1025.19|32
1620124690000|2021-05-04 10:38:10|1029.43|1025.43|1029.25|1025.25|1029.7|1025.7|1029.25|1025.25|35
1620124700000|2021-05-04 10:38:20|1029.17|1025.17|1029.16|1025.16|1029.42|1025.42|1029.16|1025.16|35
1620124710000|2021-05-04 10:38:30|1029.14|1025.14|1028.23|1024.23|1029.15|1025.15|1028.18|1024.18|26
1620124720000|2021-05-04 10:38:40|1028.22|1024.22|1027.99|1023.99|1028.22|1024.22|1027.99|1023.99|22
1620124730000|2021-05-04 10:38:50|1028.02|1024.02|1026.7|1022.7|1028.04|1024.04|1026.7|1022.7|22
1620124740000|2021-05-04 10:39:00|1026.69|1022.69|1025.48|1021.48|1026.69|1022.69|1025.48|1021.48|28
1620124750000|2021-05-04 10:39:10|1025.44|1021.44|1025.3|1021.3|1025.47|1021.47|1024.34|1020.34|35
1620124760000|2021-05-04 10:39:20|1025.31|1021.31|1025.47|1021.47|1025.47|1021.47|1025.3|1021.3|30
1620124770000|2021-05-04 10:39:30|1025.49|1021.49|1025.5|1021.5|1025.5|1021.5|1025.32|1021.32|26
1620124780000|2021-05-04 10:39:40|1025.48|1021.48|1025.4|1021.4|1025.58|1021.58|1025.31|1021.31|27
1620124790000|2021-05-04 10:39:50|1025.42|1021.42|1025.08|1021.08|1025.43|1021.43|1025.02|1021.02|27
1620124800000|2021-05-04 10:40:00|1025.07|1021.07|1025.29|1021.29|1025.35|1021.35|1025.04|1021.04|25
1620124810000|2021-05-04 10:40:10|1025.28|1021.28|1026.42|1022.42|1026.52|1022.52|1025|1021|31
1620124820000|2021-05-04 10:40:20|1027.22|1023.22|1029.26|1025.26|1029.26|1025.26|1027.22|1023.22|28
1620124830000|2021-05-04 10:40:30|1029.28|1025.28|1027.17|1023.17|1029.32|1025.32|1027.17|1023.17|35
1620124840000|2021-05-04 10:40:40|1027.11|1023.11|1027.02|1023.02|1027.86|1023.86|1027|1023|37
1620124850000|2021-05-04 10:40:50|1027.78|1023.78|1026.88|1022.88|1027.97|1023.97|1026.88|1022.88|31
1620124860000|2021-05-04 10:41:00|1026.86|1022.86|1026.04|1022.04|1026.88|1022.88|1026.02|1022.02|26
1620124870000|2021-05-04 10:41:10|1026.06|1022.06|1026.45|1022.45|1026.63|1022.63|1026.02|1022.02|29
1620124880000|2021-05-04 10:41:20|1026.82|1022.82|1026.85|1022.85|1026.96|1022.96|1026.71|1022.71|32
1620124890000|2021-05-04 10:41:30|1026.88|1022.88|1026.9|1022.9|1027.2|1023.2|1026.88|1022.88|30
1620124900000|2021-05-04 10:41:40|1026.91|1022.91|1027.19|1023.19|1027.36|1023.36|1026.86|1022.86|30
1620124910000|2021-05-04 10:41:50|1027.18|1023.18|1027.28|1023.28|1027.55|1023.55|1027.04|1023.04|33
1620124920000|2021-05-04 10:42:00|1027.35|1023.35|1027.42|1023.42|1027.47|1023.47|1027.19|1023.19|29
1620124930000|2021-05-04 10:42:10|1027.4|1023.4|1027.43|1023.43|1027.86|1023.86|1027.13|1023.13|34
1620124940000|2021-05-04 10:42:20|1027.34|1023.34|1028.22|1024.22|1028.22|1024.22|1027.26|1023.26|37
1620124950000|2021-05-04 10:42:30|1028.19|1024.19|1028.21|1024.21|1028.29|1024.29|1027.94|1023.94|25
1620124960000|2021-05-04 10:42:40|1028.25|1024.25|1030.89|1026.89|1030.96|1026.96|1028.25|1024.25|37
1620124970000|2021-05-04 10:42:50|1030.82|1026.82|1030.65|1026.65|1030.96|1026.96|1030.51|1026.51|31
1620124980000|2021-05-04 10:43:00|1030.84|1026.84|1030.56|1026.56|1030.91|1026.91|1030.25|1026.25|35
1620124990000|2021-05-04 10:43:10|1030.43|1026.43|1030.02|1026.02|1030.58|1026.58|1030.02|1026.02|32
1620125000000|2021-05-04 10:43:20|1029.98|1025.98|1029.96|1025.96|1030.4|1026.4|1029.78|1025.78|35
1620125010000|2021-05-04 10:43:30|1029.94|1025.94|1030.02|1026.02|1030.03|1026.03|1029.57|1025.57|25
1620125020000|2021-05-04 10:43:40|1030.03|1026.03|1029.6|1025.6|1030.34|1026.34|1029.6|1025.6|32
1620125030000|2021-05-04 10:43:50|1029.59|1025.59|1027.73|1023.73|1029.59|1025.59|1027.73|1023.73|27
1620125040000|2021-05-04 10:44:00|1027.72|1023.72|1029.33|1025.33|1029.33|1025.33|1027.42|1023.42|33
1620125050000|2021-05-04 10:44:10|1029.35|1025.35|1027.93|1023.93|1029.35|1025.35|1027.93|1023.93|36
1620125060000|2021-05-04 10:44:20|1027.87|1023.87|1027.06|1023.06|1027.87|1023.87|1026.98|1022.98|34
1620125070000|2021-05-04 10:44:30|1027.07|1023.07|1027.35|1023.35|1027.58|1023.58|1027.05|1023.05|31
1620125080000|2021-05-04 10:44:40|1027.33|1023.33|1027.25|1023.25|1027.63|1023.63|1027.25|1023.25|34
1620125090000|2021-05-04 10:44:50|1027.17|1023.17|1027.32|1023.32|1027.33|1023.33|1026.82|1022.82|31
1620125100000|2021-05-04 10:45:00|1027.31|1023.31|1025.97|1021.97|1027.32|1023.32|1025.83|1021.83|33
1620125110000|2021-05-04 10:45:10|1025.96|1021.96|1026.18|1022.18|1026.2|1022.2|1025.55|1021.55|40
1620125120000|2021-05-04 10:45:20|1026.2|1022.2|1026.51|1022.51|1026.89|1022.89|1026.2|1022.2|28
1620125130000|2021-05-04 10:45:30|1026.5|1022.5|1026.66|1022.66|1026.66|1022.66|1026.28|1022.28|29
1620125140000|2021-05-04 10:45:40|1026.74|1022.74|1026.54|1022.54|1027.24|1023.24|1026.54|1022.54|32
1620125150000|2021-05-04 10:45:50|1026.55|1022.55|1026.81|1022.81|1026.84|1022.84|1026.51|1022.51|28
1620125160000|2021-05-04 10:46:00|1026.95|1022.95|1029.24|1025.24|1029.24|1025.24|1026.95|1022.95|32
1620125170000|2021-05-04 10:46:10|1029.29|1025.29|1029.46|1025.46|1029.61|1025.61|1029.29|1025.29|29
1620125180000|2021-05-04 10:46:20|1029.45|1025.45|1029.27|1025.27|1029.84|1025.84|1029.13|1025.13|24
1620125190000|2021-05-04 10:46:30|1029.25|1025.25|1029.79|1025.79|1029.92|1025.92|1029.25|1025.25|32
1620125200000|2021-05-04 10:46:40|1029.96|1025.96|1030.41|1026.41|1030.5|1026.5|1029.96|1025.96|27
1620125210000|2021-05-04 10:46:50|1030.42|1026.42|1028.69|1024.69|1030.42|1026.42|1028.39|1024.39|36
1620125220000|2021-05-04 10:47:00|1028.7|1024.7|1029.53|1025.53|1029.53|1025.53|1028.54|1024.54|32
1620125230000|2021-05-04 10:47:10|1029.43|1025.43|1030.09|1026.09|1030.24|1026.24|1029.43|1025.43|34
1620125240000|2021-05-04 10:47:20|1030.08|1026.08|1030.4|1026.4|1030.4|1026.4|1030.08|1026.08|28
1620125250000|2021-05-04 10:47:30|1029.86|1025.86|1029.83|1025.83|1029.96|1025.96|1029.7|1025.7|31
1620125260000|2021-05-04 10:47:40|1029.86|1025.86|1030.77|1026.77|1030.91|1026.91|1029.86|1025.86|29
1620125270000|2021-05-04 10:47:50|1030.79|1026.79|1031.19|1027.19|1031.32|1027.32|1030.76|1026.76|33
1620125280000|2021-05-04 10:48:00|1031.18|1027.18|1030.9|1026.9|1031.18|1027.18|1030.53|1026.53|34
1620125290000|2021-05-04 10:48:10|1030.88|1026.88|1032.13|1028.13|1032.2|1028.2|1030.88|1026.88|28
1620125300000|2021-05-04 10:48:20|1031.98|1027.98|1031.85|1027.85|1032.11|1028.11|1031.83|1027.83|31
1620125310000|2021-05-04 10:48:30|1031.84|1027.84|1032.53|1028.53|1032.65|1028.65|1031.74|1027.74|36
1620125320000|2021-05-04 10:48:40|1032.75|1028.75|1032.4|1028.4|1032.89|1028.89|1032.31|1028.31|36
1620125330000|2021-05-04 10:48:50|1032.35|1028.35|1032.23|1028.23|1032.36|1028.36|1032.13|1028.13|31
1620125340000|2021-05-04 10:49:00|1032.2|1028.2|1032.49|1028.49|1032.57|1028.57|1032.15|1028.15|32
1620125350000|2021-05-04 10:49:10|1032.44|1028.44|1032.2|1028.2|1032.56|1028.56|1031.9|1027.9|34
1620125360000|2021-05-04 10:49:20|1032.19|1028.19|1031.69|1027.69|1032.29|1028.29|1031.61|1027.61|30
1620125370000|2021-05-04 10:49:30|1031.7|1027.7|1031.71|1027.71|1031.95|1027.95|1031.63|1027.63|33
1620125380000|2021-05-04 10:49:40|1031.69|1027.69|1030.84|1026.84|1031.69|1027.69|1030.78|1026.78|39
1620125390000|2021-05-04 10:49:50|1030.83|1026.83|1030.83|1026.83|1031.05|1027.05|1030.78|1026.78|33
1620125400000|2021-05-04 10:50:00|1030.82|1026.82|1030.27|1026.27|1030.82|1026.82|1030.1|1026.1|31
1620125410000|2021-05-04 10:50:10|1030.25|1026.25|1031.19|1027.19|1031.19|1027.19|1030.15|1026.15|34
1620125420000|2021-05-04 10:50:20|1031.21|1027.21|1032.22|1028.22|1032.48|1028.48|1031.04|1027.04|32
1620125430000|2021-05-04 10:50:30|1032.2|1028.2|1032.03|1028.03|1032.26|1028.26|1031.63|1027.63|32
1620125440000|2021-05-04 10:50:40|1031.95|1027.95|1032.12|1028.12|1032.12|1028.12|1031.43|1027.43|31
1620125450000|2021-05-04 10:50:50|1032.13|1028.13|1031.67|1027.67|1032.51|1028.51|1031.63|1027.63|33
1620125460000|2021-05-04 10:51:00|1031.81|1027.81|1032.12|1028.12|1032.17|1028.17|1031.81|1027.81|25
1620125470000|2021-05-04 10:51:10|1032.09|1028.09|1032.08|1028.08|1032.45|1028.45|1032.02|1028.02|29
1620125480000|2021-05-04 10:51:20|1032.1|1028.1|1032.22|1028.22|1032.41|1028.41|1032.06|1028.06|35
1620125490000|2021-05-04 10:51:30|1032.29|1028.29|1032.42|1028.42|1032.58|1028.58|1032.16|1028.16|31
1620125500000|2021-05-04 10:51:40|1032.4|1028.4|1032.56|1028.56|1032.61|1028.61|1032.37|1028.37|33
1620125510000|2021-05-04 10:51:50|1032.57|1028.57|1032.26|1028.26|1032.63|1028.63|1032.15|1028.15|34
1620125520000|2021-05-04 10:52:00|1032.2|1028.2|1032.79|1028.79|1032.92|1028.92|1031.93|1027.93|35
1620125530000|2021-05-04 10:52:10|1032.76|1028.76|1032.51|1028.51|1032.96|1028.96|1032.48|1028.48|29
1620125540000|2021-05-04 10:52:20|1032.48|1028.48|1033.17|1029.17|1033.17|1029.17|1032.43|1028.43|28
1620125550000|2021-05-04 10:52:30|1033.02|1029.02|1034.82|1030.82|1034.91|1030.91|1033.02|1029.02|33
1620125560000|2021-05-04 10:52:40|1034.76|1030.76|1035.25|1031.25|1035.25|1031.25|1034.76|1030.76|25
1620125570000|2021-05-04 10:52:50|1035.27|1031.27|1034.44|1030.44|1036|1032|1034.43|1030.43|28
1620125580000|2021-05-04 10:53:00|1034.36|1030.36|1034.86|1030.86|1035.05|1031.05|1034.36|1030.36|28
1620125590000|2021-05-04 10:53:10|1034.87|1030.87|1035.89|1031.89|1036.05|1032.05|1034.86|1030.86|32
1620125600000|2021-05-04 10:53:20|1035.82|1031.82|1035.85|1031.85|1035.87|1031.87|1035.64|1031.64|33
1620125610000|2021-05-04 10:53:30|1035.92|1031.92|1035.09|1031.09|1035.93|1031.93|1034.95|1030.95|37
1620125620000|2021-05-04 10:53:40|1035.08|1031.08|1035.19|1031.19|1035.32|1031.32|1035.08|1031.08|29
1620125630000|2021-05-04 10:53:50|1035.2|1031.2|1035.09|1031.09|1035.2|1031.2|1034.87|1030.87|27
1620125640000|2021-05-04 10:54:00|1035.08|1031.08|1034.06|1030.06|1035.37|1031.37|1034.06|1030.06|34
1620125650000|2021-05-04 10:54:10|1034.18|1030.18|1034.28|1030.28|1034.56|1030.56|1033.95|1029.95|27
1620125660000|2021-05-04 10:54:20|1034.27|1030.27|1034.08|1030.08|1034.27|1030.27|1034.02|1030.02|35
1620125670000|2021-05-04 10:54:30|1034.07|1030.07|1034.06|1030.06|1034.32|1030.32|1034.04|1030.04|34
1620125680000|2021-05-04 10:54:40|1034.04|1030.04|1034.56|1030.56|1034.56|1030.56|1033.95|1029.95|35
1620125690000|2021-05-04 10:54:50|1034.58|1030.58|1035.17|1031.17|1035.39|1031.39|1034.58|1030.58|26
1620125700000|2021-05-04 10:55:00|1035.15|1031.15|1034.4|1030.4|1035.15|1031.15|1034.24|1030.24|36
1620125710000|2021-05-04 10:55:10|1034.44|1030.44|1034.8|1030.8|1034.83|1030.83|1034.44|1030.44|30
1620125720000|2021-05-04 10:55:20|1034.83|1030.83|1034.92|1030.92|1035.02|1031.02|1034.48|1030.48|26
1620125730000|2021-05-04 10:55:30|1034.94|1030.94|1035.06|1031.06|1035.12|1031.12|1034.89|1030.89|29
1620125740000|2021-05-04 10:55:40|1035.07|1031.07|1034.42|1030.42|1035.07|1031.07|1034.4|1030.4|25
1620125750000|2021-05-04 10:55:50|1034.36|1030.36|1034.53|1030.53|1034.61|1030.61|1034.36|1030.36|32
1620125760000|2021-05-04 10:56:00|1034.54|1030.54|1035.09|1031.09|1035.13|1031.13|1034.42|1030.42|36
1620125770000|2021-05-04 10:56:10|1035.14|1031.14|1035.99|1031.99|1036.11|1032.11|1035.14|1031.14|33
1620125780000|2021-05-04 10:56:20|1035.81|1031.81|1035.76|1031.76|1036.01|1032.01|1035.62|1031.62|30
1620125790000|2021-05-04 10:56:30|1035.84|1031.84|1036.09|1032.09|1036.46|1032.46|1035.57|1031.57|32
1620125800000|2021-05-04 10:56:40|1036.19|1032.19|1036.2|1032.2|1036.54|1032.54|1036.12|1032.12|33
1620125810000|2021-05-04 10:56:50|1036.17|1032.17|1035.37|1031.37|1036.23|1032.23|1035.25|1031.25|23
1620125820000|2021-05-04 10:57:00|1035.4|1031.4|1034.49|1030.49|1035.41|1031.41|1034.2|1030.2|32
1620125830000|2021-05-04 10:57:10|1034.57|1030.57|1033.22|1029.22|1034.57|1030.57|1033.22|1029.22|27
1620125840000|2021-05-04 10:57:20|1033.18|1029.18|1032.76|1028.76|1033.21|1029.21|1032.72|1028.72|34
1620125850000|2021-05-04 10:57:30|1032.79|1028.79|1032.7|1028.7|1032.79|1028.79|1032.69|1028.69|17
1620125860000|2021-05-04 10:57:40|1032.69|1028.69|1032.17|1028.17|1032.69|1028.69|1032.09|1028.09|24
1620125870000|2021-05-04 10:57:50|1032.18|1028.18|1032.26|1028.26|1032.27|1028.27|1031.94|1027.94|24
1620125880000|2021-05-04 10:58:00|1032.2|1028.2|1032.37|1028.37|1032.37|1028.37|1031.89|1027.89|35
1620125890000|2021-05-04 10:58:10|1032.31|1028.31|1032.03|1028.03|1032.67|1028.67|1032.03|1028.03|28
1620125900000|2021-05-04 10:58:20|1031.96|1027.96|1031.7|1027.7|1032.28|1028.28|1031.55|1027.55|33
1620125910000|2021-05-04 10:58:30|1031.74|1027.74|1031.75|1027.75|1031.99|1027.99|1031.57|1027.57|37
1620125920000|2021-05-04 10:58:40|1031.76|1027.76|1032.34|1028.34|1032.4|1028.4|1031.76|1027.76|31
1620125930000|2021-05-04 10:58:50|1032.42|1028.42|1033.88|1029.88|1033.88|1029.88|1032.39|1028.39|32
1620125940000|2021-05-04 10:59:00|1033.31|1029.31|1033.77|1029.77|1034.3|1030.3|1033.31|1029.31|25
1620125950000|2021-05-04 10:59:10|1033.76|1029.76|1034.08|1030.08|1034.08|1030.08|1033.68|1029.68|26
1620125960000|2021-05-04 10:59:20|1034.14|1030.14|1035.02|1031.02|1035.21|1031.21|1034.14|1030.14|31
1620125970000|2021-05-04 10:59:30|1035.03|1031.03|1037.24|1033.24|1037.55|1033.55|1034.22|1030.22|24
1620125980000|2021-05-04 10:59:40|1037.03|1033.03|1038.59|1034.59|1038.59|1034.59|1037.02|1033.02|28
1620125990000|2021-05-04 10:59:50|1038.58|1034.58|1038.05|1034.05|1038.74|1034.74|1037.94|1033.94|30
1620126000000|2021-05-04 11:00:00|1038.02|1034.02|1037.56|1033.56|1038.07|1034.07|1037.56|1033.56|30
1620126010000|2021-05-04 11:00:10|1037.64|1033.64|1037.11|1033.11|1037.66|1033.66|1037.09|1033.09|34
1620126020000|2021-05-04 11:00:20|1037.1|1033.1|1034.04|1030.04|1037.12|1033.12|1033.8|1029.8|35
1620126030000|2021-05-04 11:00:30|1034.08|1030.08|1033.74|1029.74|1034.16|1030.16|1033.7|1029.7|33
1620126040000|2021-05-04 11:00:40|1033.79|1029.79|1033.43|1029.43|1033.94|1029.94|1033.42|1029.42|33
1620126050000|2021-05-04 11:00:50|1033.36|1029.36|1034.01|1030.01|1034.08|1030.08|1033.36|1029.36|36
1620126060000|2021-05-04 11:01:00|1034.02|1030.02|1035.61|1031.61|1035.67|1031.67|1034.02|1030.02|35
1620126070000|2021-05-04 11:01:10|1035.6|1031.6|1035.79|1031.79|1036.41|1032.41|1035.47|1031.47|31
1620126080000|2021-05-04 11:01:20|1036.1|1032.1|1036.02|1032.02|1036.36|1032.36|1035.38|1031.38|30
1620126090000|2021-05-04 11:01:30|1036.08|1032.08|1037.98|1033.98|1037.99|1033.99|1035.57|1031.57|34
1620126100000|2021-05-04 11:01:40|1037.77|1033.77|1038.33|1034.33|1038.37|1034.37|1037.57|1033.57|33
1620126110000|2021-05-04 11:01:50|1038.31|1034.31|1037.79|1033.79|1038.31|1034.31|1037.3|1033.3|34
1620126120000|2021-05-04 11:02:00|1037.77|1033.77|1037.95|1033.95|1038.06|1034.06|1037.67|1033.67|27
1620126130000|2021-05-04 11:02:10|1037.96|1033.96|1037.18|1033.18|1038.1|1034.1|1037.18|1033.18|31
1620126140000|2021-05-04 11:02:20|1037.06|1033.06|1035.75|1031.75|1037.06|1033.06|1035.75|1031.75|35
1620126150000|2021-05-04 11:02:30|1035.81|1031.81|1035.02|1031.02|1035.81|1031.81|1035.02|1031.02|29
1620126160000|2021-05-04 11:02:40|1035.07|1031.07|1035.2|1031.2|1036.29|1032.29|1035.07|1031.07|36
1620126170000|2021-05-04 11:02:50|1035.26|1031.26|1034.33|1030.33|1035.26|1031.26|1034.33|1030.33|39
1620126180000|2021-05-04 11:03:00|1034.08|1030.08|1034.32|1030.32|1034.65|1030.65|1034.05|1030.05|33
1620126190000|2021-05-04 11:03:10|1034.3|1030.3|1034.14|1030.14|1034.47|1030.47|1034.08|1030.08|30
1620126200000|2021-05-04 11:03:20|1034.13|1030.13|1033.83|1029.83|1034.15|1030.15|1033.77|1029.77|30
1620126210000|2021-05-04 11:03:30|1033.84|1029.84|1033.77|1029.77|1033.89|1029.89|1033.64|1029.64|30
1620126220000|2021-05-04 11:03:40|1033.8|1029.8|1033.66|1029.66|1033.95|1029.95|1033.47|1029.47|27
1620126230000|2021-05-04 11:03:50|1033.37|1029.37|1033.91|1029.91|1034.12|1030.12|1033.34|1029.34|31
1620126240000|2021-05-04 11:04:00|1033.97|1029.97|1033.35|1029.35|1034.09|1030.09|1033.35|1029.35|31
1620126250000|2021-05-04 11:04:10|1033.45|1029.45|1033.31|1029.31|1033.68|1029.68|1033.28|1029.28|36
1620126260000|2021-05-04 11:04:20|1033.36|1029.36|1033.03|1029.03|1033.37|1029.37|1032.88|1028.88|27
1620126270000|2021-05-04 11:04:30|1032.95|1028.95|1033.37|1029.37|1033.71|1029.71|1032.94|1028.94|34
1620126280000|2021-05-04 11:04:40|1033.33|1029.33|1033.11|1029.11|1033.39|1029.39|1033.04|1029.04|17
1620126290000|2021-05-04 11:04:50|1033.07|1029.07|1033.28|1029.28|1033.4|1029.4|1033.04|1029.04|23
1620126300000|2021-05-04 11:05:00|1033.27|1029.27|1032.92|1028.92|1033.43|1029.43|1032.92|1028.92|33
1620126310000|2021-05-04 11:05:10|1032.95|1028.95|1032.81|1028.81|1033.07|1029.07|1032.81|1028.81|27
1620126320000|2021-05-04 11:05:20|1032.84|1028.84|1032.59|1028.59|1032.93|1028.93|1032.55|1028.55|24
1620126330000|2021-05-04 11:05:30|1032.6|1028.6|1032.9|1028.9|1032.93|1028.93|1032.57|1028.57|30
1620126340000|2021-05-04 11:05:40|1032.83|1028.83|1032.61|1028.61|1032.83|1028.83|1032.42|1028.42|27
1620126350000|2021-05-04 11:05:50|1032.55|1028.55|1031.83|1027.83|1032.74|1028.74|1031.83|1027.83|29
1620126360000|2021-05-04 11:06:00|1031.86|1027.86|1032.09|1028.09|1032.09|1028.09|1031.66|1027.66|31
1620126370000|2021-05-04 11:06:10|1032.1|1028.1|1032.05|1028.05|1032.25|1028.25|1032.02|1028.02|28
1620126380000|2021-05-04 11:06:20|1032.04|1028.04|1032.62|1028.62|1032.67|1028.67|1031.96|1027.96|22
1620126390000|2021-05-04 11:06:30|1032.63|1028.63|1032.65|1028.65|1032.72|1028.72|1032.58|1028.58|25
1620126400000|2021-05-04 11:06:40|1032.63|1028.63|1032.38|1028.38|1032.63|1028.63|1032.38|1028.38|30
1620126410000|2021-05-04 11:06:50|1032.4|1028.4|1032.1|1028.1|1032.47|1028.47|1032.1|1028.1|24
1620126420000|2021-05-04 11:07:00|1031.99|1027.99|1031.89|1027.89|1031.99|1027.99|1031.58|1027.58|30
1620126430000|2021-05-04 11:07:10|1031.66|1027.66|1031.52|1027.52|1031.89|1027.89|1031.5|1027.5|25
1620126440000|2021-05-04 11:07:20|1031.5|1027.5|1031.64|1027.64|1031.73|1027.73|1031.46|1027.46|27
1620126450000|2021-05-04 11:07:30|1031.72|1027.72|1030.9|1026.9|1031.72|1027.72|1030.85|1026.85|29
1620126460000|2021-05-04 11:07:40|1030.92|1026.92|1030.16|1026.16|1030.92|1026.92|1030.16|1026.16|23
1620126470000|2021-05-04 11:07:50|1029.92|1025.92|1029.09|1025.09|1029.92|1025.92|1029.03|1025.03|27
1620126480000|2021-05-04 11:08:00|1029.08|1025.08|1029.48|1025.48|1029.48|1025.48|1028.49|1024.49|35
1620126490000|2021-05-04 11:08:10|1029.56|1025.56|1028.98|1024.98|1029.57|1025.57|1028.67|1024.67|36
1620126500000|2021-05-04 11:08:20|1029.04|1025.04|1028.83|1024.83|1029.14|1025.14|1028.82|1024.82|36
1620126510000|2021-05-04 11:08:30|1028.84|1024.84|1028.88|1024.88|1028.93|1024.93|1028.75|1024.75|31
1620126520000|2021-05-04 11:08:40|1028.89|1024.89|1029.46|1025.46|1029.71|1025.71|1028.87|1024.87|33
1620126530000|2021-05-04 11:08:50|1029.47|1025.47|1029.71|1025.71|1030.1|1026.1|1029.33|1025.33|31
1620126540000|2021-05-04 11:09:00|1029.65|1025.65|1029.98|1025.98|1029.98|1025.98|1029.61|1025.61|27
1620126550000|2021-05-04 11:09:10|1030.02|1026.02|1030.47|1026.47|1030.48|1026.48|1030.02|1026.02|28
1620126560000|2021-05-04 11:09:20|1030.55|1026.55|1030.27|1026.27|1030.58|1026.58|1030.27|1026.27|25
1620126570000|2021-05-04 11:09:30|1030.23|1026.23|1030.39|1026.39|1030.52|1026.52|1030.13|1026.13|26
1620126580000|2021-05-04 11:09:40|1030.4|1026.4|1030.72|1026.72|1030.72|1026.72|1030.17|1026.17|32
1620126590000|2021-05-04 11:09:50|1030.71|1026.71|1030.55|1026.55|1030.72|1026.72|1030.53|1026.53|30
1620126600000|2021-05-04 11:10:00|1030.52|1026.52|1030.6|1026.6|1030.6|1026.6|1030.01|1026.01|32
1620126610000|2021-05-04 11:10:10|1030.63|1026.63|1030.52|1026.52|1030.64|1026.64|1030.17|1026.17|28
1620126620000|2021-05-04 11:10:20|1030.53|1026.53|1031.14|1027.14|1031.16|1027.16|1030.5|1026.5|37
1620126630000|2021-05-04 11:10:30|1031.12|1027.12|1031.03|1027.03|1031.12|1027.12|1030.96|1026.96|23
1620126640000|2021-05-04 11:10:40|1031.04|1027.04|1030.42|1026.42|1031.08|1027.08|1030.42|1026.42|32
1620126650000|2021-05-04 11:10:50|1030.43|1026.43|1030.41|1026.41|1030.7|1026.7|1030.4|1026.4|28
1620126660000|2021-05-04 11:11:00|1030.5|1026.5|1030.16|1026.16|1030.6|1026.6|1030.13|1026.13|31
1620126670000|2021-05-04 11:11:10|1030.17|1026.17|1030.42|1026.42|1030.81|1026.81|1030.16|1026.16|34
1620126680000|2021-05-04 11:11:20|1030.43|1026.43|1029.38|1025.38|1030.43|1026.43|1029.33|1025.33|33
1620126690000|2021-05-04 11:11:30|1029.42|1025.42|1028.58|1024.58|1029.78|1025.78|1028.58|1024.58|32
1620126700000|2021-05-04 11:11:40|1028.69|1024.69|1027.75|1023.75|1028.69|1024.69|1027.75|1023.75|36
1620126710000|2021-05-04 11:11:50|1027.64|1023.64|1027.05|1023.05|1027.64|1023.64|1026.81|1022.81|35
1620126720000|2021-05-04 11:12:00|1027.01|1023.01|1026.96|1022.96|1027.26|1023.26|1026.96|1022.96|31
1620126730000|2021-05-04 11:12:10|1026.93|1022.93|1027.89|1023.89|1027.89|1023.89|1026.93|1022.93|32
1620126740000|2021-05-04 11:12:20|1027.88|1023.88|1027.77|1023.77|1028.08|1024.08|1027.69|1023.69|27
1620126750000|2021-05-04 11:12:30|1027.8|1023.8|1027.1|1023.1|1027.81|1023.81|1027.1|1023.1|30
1620126760000|2021-05-04 11:12:40|1027.02|1023.02|1024.4|1020.4|1027.02|1023.02|1023.8|1019.8|40
1620126770000|2021-05-04 11:12:50|1024.87|1020.87|1024.48|1020.48|1025.06|1021.06|1024.43|1020.43|38
1620126780000|2021-05-04 11:13:00|1024.49|1020.49|1023.98|1019.98|1024.66|1020.66|1023.98|1019.98|32
1620126790000|2021-05-04 11:13:10|1023.94|1019.94|1023.83|1019.83|1024.03|1020.03|1023.58|1019.58|36
1620126800000|2021-05-04 11:13:20|1023.73|1019.73|1023.79|1019.79|1023.9|1019.9|1023.3|1019.3|36
1620126810000|2021-05-04 11:13:30|1023.83|1019.83|1023.81|1019.81|1024.23|1020.23|1023.65|1019.65|38
1620126820000|2021-05-04 11:13:40|1023.74|1019.74|1023.87|1019.87|1024.05|1020.05|1023.66|1019.66|27
1620126830000|2021-05-04 11:13:50|1023.86|1019.86|1023.85|1019.85|1024.26|1020.26|1023.82|1019.82|34
1620126840000|2021-05-04 11:14:00|1023.88|1019.88|1024|1020|1024.05|1020.05|1023.77|1019.77|27
1620126850000|2021-05-04 11:14:10|1024.1|1020.1|1024.21|1020.21|1024.39|1020.39|1023.84|1019.84|33
1620126860000|2021-05-04 11:14:20|1024.28|1020.28|1024.78|1020.78|1024.78|1020.78|1024.06|1020.06|30
1620126870000|2021-05-04 11:14:30|1024.73|1020.73|1026.48|1022.48|1026.48|1022.48|1024.69|1020.69|38
1620126880000|2021-05-04 11:14:40|1026.41|1022.41|1027.18|1023.18|1027.18|1023.18|1026.11|1022.11|33
1620126890000|2021-05-04 11:14:50|1027.2|1023.2|1027.51|1023.51|1028.24|1024.24|1027.07|1023.07|31
1620126900000|2021-05-04 11:15:00|1027.58|1023.58|1027.12|1023.12|1027.72|1023.72|1027.1|1023.1|26
1620126910000|2021-05-04 11:15:10|1027.11|1023.11|1025.44|1021.44|1027.11|1023.11|1025.4|1021.4|36
1620126920000|2021-05-04 11:15:20|1025.41|1021.41|1025.17|1021.17|1025.41|1021.41|1024.88|1020.88|24
1620126930000|2021-05-04 11:15:30|1025.16|1021.16|1024.61|1020.61|1025.36|1021.36|1024.6|1020.6|28
1620126940000|2021-05-04 11:15:40|1024.55|1020.55|1024.54|1020.54|1024.62|1020.62|1024.54|1020.54|17
1620126950000|2021-05-04 11:15:50|1024.53|1020.53|1024.99|1020.99|1025.02|1021.02|1024.5|1020.5|31
1620126960000|2021-05-04 11:16:00|1025.04|1021.04|1024.22|1020.22|1025.04|1021.04|1024.22|1020.22|27
1620126970000|2021-05-04 11:16:10|1024.07|1020.07|1022.62|1018.62|1024.08|1020.08|1022.55|1018.55|29
1620126980000|2021-05-04 11:16:20|1022.63|1018.63|1022.05|1018.05|1022.84|1018.84|1021.49|1017.49|36
1620126990000|2021-05-04 11:16:30|1022.04|1018.04|1022.46|1018.46|1022.46|1018.46|1021.6|1017.6|27
1620127000000|2021-05-04 11:16:40|1022.36|1018.36|1022.38|1018.38|1022.99|1018.99|1022.36|1018.36|31
1620127010000|2021-05-04 11:16:50|1022.41|1018.41|1022.48|1018.48|1022.49|1018.49|1022.27|1018.27|24
1620127020000|2021-05-04 11:17:00|1022.49|1018.49|1022.73|1018.73|1022.83|1018.83|1022.42|1018.42|28
1620127030000|2021-05-04 11:17:10|1022.74|1018.74|1022.56|1018.56|1022.87|1018.87|1022.3|1018.3|30
1620127040000|2021-05-04 11:17:20|1022.35|1018.35|1022.27|1018.27|1022.57|1018.57|1022.19|1018.19|33
1620127050000|2021-05-04 11:17:30|1022.26|1018.26|1022.24|1018.24|1022.32|1018.32|1021.88|1017.88|23
1620127060000|2021-05-04 11:17:40|1022.26|1018.26|1022.78|1018.78|1022.94|1018.94|1022.26|1018.26|33
1620127070000|2021-05-04 11:17:50|1022.97|1018.97|1021.61|1017.61|1023|1019|1021.56|1017.56|36
1620127080000|2021-05-04 11:18:00|1021.52|1017.52|1019.54|1015.54|1021.53|1017.53|1019.54|1015.54|39
1620127090000|2021-05-04 11:18:10|1020.03|1016.03|1018.46|1014.46|1020.71|1016.71|1018.44|1014.44|38
1620127100000|2021-05-04 11:18:20|1018.39|1014.39|1015.83|1011.83|1018.43|1014.43|1015.83|1011.83|29
1620127110000|2021-05-04 11:18:30|1015.82|1011.82|1015.95|1011.95|1016.5|1012.5|1015.62|1011.62|31
1620127120000|2021-05-04 11:18:40|1015.81|1011.81|1016.76|1012.76|1016.97|1012.97|1015.81|1011.81|29
1620127130000|2021-05-04 11:18:50|1016.68|1012.68|1016.48|1012.48|1016.77|1012.77|1016.08|1012.08|31
1620127140000|2021-05-04 11:19:00|1016.49|1012.49|1015.51|1011.51|1017.01|1013.01|1015.51|1011.51|33
1620127150000|2021-05-04 11:19:10|1015.5|1011.5|1015.23|1011.23|1015.54|1011.54|1015.23|1011.23|29
1620127160000|2021-05-04 11:19:20|1015.21|1011.21|1015.99|1011.99|1016.02|1012.02|1015.21|1011.21|33
1620127170000|2021-05-04 11:19:30|1015.85|1011.85|1015.26|1011.26|1015.88|1011.88|1015.26|1011.26|30
1620127180000|2021-05-04 11:19:40|1015.32|1011.32|1017|1013|1017|1013|1015.32|1011.32|34
1620127190000|2021-05-04 11:19:50|1017.05|1013.05|1018.29|1014.29|1018.5|1014.5|1017.05|1013.05|38
1620127200000|2021-05-04 11:20:00|1018.28|1014.28|1018.07|1014.07|1019.33|1015.33|1017.92|1013.92|33
1620127210000|2021-05-04 11:20:10|1018.11|1014.11|1019.19|1015.19|1019.19|1015.19|1018.04|1014.04|38
1620127220000|2021-05-04 11:20:20|1019.2|1015.2|1019.56|1015.56|1019.56|1015.56|1019.18|1015.18|32
1620127230000|2021-05-04 11:20:30|1019.53|1015.53|1019.59|1015.59|1019.68|1015.68|1019.27|1015.27|32
1620127240000|2021-05-04 11:20:40|1019.71|1015.71|1020.24|1016.24|1020.29|1016.29|1019.68|1015.68|34
1620127250000|2021-05-04 11:20:50|1020.2|1016.2|1021.41|1017.41|1021.42|1017.42|1020.03|1016.03|30
1620127260000|2021-05-04 11:21:00|1021.45|1017.45|1021.63|1017.63|1021.65|1017.65|1021.4|1017.4|31
1620127270000|2021-05-04 11:21:10|1021.57|1017.57|1021.66|1017.66|1021.75|1017.75|1021.38|1017.38|33
1620127280000|2021-05-04 11:21:20|1021.67|1017.67|1021.44|1017.44|1022.27|1018.27|1021.01|1017.01|31
1620127290000|2021-05-04 11:21:30|1021.43|1017.43|1019.53|1015.53|1021.5|1017.5|1019.39|1015.39|34
1620127300000|2021-05-04 11:21:40|1019.54|1015.54|1019.05|1015.05|1019.54|1015.54|1018.92|1014.92|36
1620127310000|2021-05-04 11:21:50|1019.22|1015.22|1020.13|1016.13|1020.13|1016.13|1019.22|1015.22|36
1620127320000|2021-05-04 11:22:00|1020.19|1016.19|1020.96|1016.96|1021.03|1017.03|1019.85|1015.85|30
1620127330000|2021-05-04 11:22:10|1021.01|1017.01|1021.44|1017.44|1021.62|1017.62|1020.98|1016.98|31
1620127340000|2021-05-04 11:22:20|1021.41|1017.41|1021.97|1017.97|1021.97|1017.97|1020.98|1016.98|28
1620127350000|2021-05-04 11:22:30|1021.95|1017.95|1021.77|1017.77|1022.26|1018.26|1021.49|1017.49|28
1620127360000|2021-05-04 11:22:40|1021.76|1017.76|1021.83|1017.83|1022.2|1018.2|1021.76|1017.76|34
1620127370000|2021-05-04 11:22:50|1021.93|1017.93|1022.8|1018.8|1022.8|1018.8|1021.72|1017.72|32
1620127380000|2021-05-04 11:23:00|1023.16|1019.16|1023.12|1019.12|1023.36|1019.36|1023.12|1019.12|32
1620127390000|2021-05-04 11:23:10|1023.05|1019.05|1021.63|1017.63|1023.05|1019.05|1020.91|1016.91|38
1620127400000|2021-05-04 11:23:20|1021.8|1017.8|1021.78|1017.78|1022.23|1018.23|1021.55|1017.55|32
1620127410000|2021-05-04 11:23:30|1021.73|1017.73|1021.81|1017.81|1022.21|1018.21|1021.45|1017.45|36
1620127420000|2021-05-04 11:23:40|1021.88|1017.88|1021.92|1017.92|1022.45|1018.45|1021.88|1017.88|30
1620127430000|2021-05-04 11:23:50|1021.91|1017.91|1022.23|1018.23|1022.23|1018.23|1021.42|1017.42|35
1620127440000|2021-05-04 11:24:00|1022.24|1018.24|1021.37|1017.37|1022.24|1018.24|1021.25|1017.25|33
1620127450000|2021-05-04 11:24:10|1021.41|1017.41|1020.98|1016.98|1021.44|1017.44|1020.98|1016.98|23
1620127460000|2021-05-04 11:24:20|1020.97|1016.97|1021.44|1017.44|1021.81|1017.81|1020.97|1016.97|30
1620127470000|2021-05-04 11:24:30|1021.45|1017.45|1021.06|1017.06|1021.65|1017.65|1021.02|1017.02|31
1620127480000|2021-05-04 11:24:40|1021.24|1017.24|1021.4|1017.4|1021.57|1017.57|1020.99|1016.99|36
1620127490000|2021-05-04 11:24:50|1021.45|1017.45|1021.68|1017.68|1021.71|1017.71|1021.22|1017.22|33
1620127500000|2021-05-04 11:25:00|1021.92|1017.92|1022.74|1018.74|1022.75|1018.75|1021.85|1017.85|29
1620127510000|2021-05-04 11:25:10|1022.75|1018.75|1022.07|1018.07|1022.85|1018.85|1022.07|1018.07|30
1620127520000|2021-05-04 11:25:20|1021.9|1017.9|1021.47|1017.47|1021.9|1017.9|1021.06|1017.06|33
1620127530000|2021-05-04 11:25:30|1021.3|1017.3|1022.09|1018.09|1022.1|1018.1|1021.3|1017.3|28
1620127540000|2021-05-04 11:25:40|1022.08|1018.08|1021.73|1017.73|1022.32|1018.32|1021.73|1017.73|27
1620127550000|2021-05-04 11:25:50|1021.76|1017.76|1021.62|1017.62|1021.77|1017.77|1021.56|1017.56|26
1620127560000|2021-05-04 11:26:00|1021.61|1017.61|1021.72|1017.72|1021.77|1017.77|1021.53|1017.53|27
1620127570000|2021-05-04 11:26:10|1021.16|1017.16|1021.33|1017.33|1022.2|1018.2|1021.1|1017.1|38
1620127580000|2021-05-04 11:26:20|1021.45|1017.45|1021.62|1017.62|1021.62|1017.62|1021.29|1017.29|37
1620127590000|2021-05-04 11:26:30|1021.58|1017.58|1021.78|1017.78|1021.91|1017.91|1021.52|1017.52|36
1620127600000|2021-05-04 11:26:40|1021.84|1017.84|1021.64|1017.64|1021.9|1017.9|1021.62|1017.62|22
1620127610000|2021-05-04 11:26:50|1021.65|1017.65|1021.59|1017.59|1021.76|1017.76|1021.52|1017.52|22
1620127620000|2021-05-04 11:27:00|1021.53|1017.53|1021.41|1017.41|1021.53|1017.53|1021.41|1017.41|15
1620127630000|2021-05-04 11:27:10|1021.42|1017.42|1021.46|1017.46|1021.63|1017.63|1021.41|1017.41|24
1620127640000|2021-05-04 11:27:20|1021.36|1017.36|1019.97|1015.97|1021.36|1017.36|1019.69|1015.69|34
1620127650000|2021-05-04 11:27:30|1020.08|1016.08|1019.93|1015.93|1020.38|1016.38|1019.79|1015.79|30
1620127660000|2021-05-04 11:27:40|1019.96|1015.96|1019.93|1015.93|1020.35|1016.35|1019.93|1015.93|34
1620127670000|2021-05-04 11:27:50|1019.9|1015.9|1020.3|1016.3|1020.4|1016.4|1019.9|1015.9|33
1620127680000|2021-05-04 11:28:00|1020.42|1016.42|1020.52|1016.52|1020.71|1016.71|1020.39|1016.39|34
1620127690000|2021-05-04 11:28:10|1020.54|1016.54|1020.01|1016.01|1020.54|1016.54|1019.8|1015.8|34
1620127700000|2021-05-04 11:28:20|1020.03|1016.03|1019.35|1015.35|1020.23|1016.23|1019.17|1015.17|28
1620127710000|2021-05-04 11:28:30|1019.36|1015.36|1019.27|1015.27|1019.56|1015.56|1019.24|1015.24|32
1620127720000|2021-05-04 11:28:40|1019.26|1015.26|1019.18|1015.18|1019.61|1015.61|1019.18|1015.18|36
1620127730000|2021-05-04 11:28:50|1019.17|1015.17|1019.37|1015.37|1019.52|1015.52|1019.11|1015.11|29
1620127740000|2021-05-04 11:29:00|1019.22|1015.22|1017.56|1013.56|1019.22|1015.22|1017.47|1013.47|31
1620127750000|2021-05-04 11:29:10|1017.76|1013.76|1018.22|1014.22|1018.46|1014.46|1017.76|1013.76|38
1620127760000|2021-05-04 11:29:20|1018.14|1014.14|1017.97|1013.97|1018.35|1014.35|1017.97|1013.97|31
1620127770000|2021-05-04 11:29:30|1018.11|1014.11|1018.64|1014.64|1018.68|1014.68|1018|1014|34
1620127780000|2021-05-04 11:29:40|1018.65|1014.65|1018.65|1014.65|1018.74|1014.74|1018.58|1014.58|24
1620127790000|2021-05-04 11:29:50|1018.61|1014.61|1019.19|1015.19|1019.65|1015.65|1018.54|1014.54|31
1620127800000|2021-05-04 11:30:00|1019.49|1015.49|1021.1|1017.1|1021.15|1017.15|1019.2|1015.2|24
1620127810000|2021-05-04 11:30:10|1021.09|1017.09|1021.79|1017.79|1021.83|1017.83|1020.97|1016.97|29
1620127820000|2021-05-04 11:30:20|1021.77|1017.77|1021.66|1017.66|1021.9|1017.9|1021.33|1017.33|28
1620127830000|2021-05-04 11:30:30|1021.61|1017.61|1022.01|1018.01|1022.01|1018.01|1021.61|1017.61|17
1620127840000|2021-05-04 11:30:40|1022|1018|1022.68|1018.68|1022.72|1018.72|1022|1018|28
1620127850000|2021-05-04 11:30:50|1022.46|1018.46|1022.79|1018.79|1022.79|1018.79|1022.46|1018.46|26
1620127860000|2021-05-04 11:31:00|1022.78|1018.78|1022.35|1018.35|1022.95|1018.95|1022.22|1018.22|36
1620127870000|2021-05-04 11:31:10|1022.42|1018.42|1022.6|1018.6|1022.92|1018.92|1022.36|1018.36|33
1620127880000|2021-05-04 11:31:20|1022.51|1018.51|1022.64|1018.64|1022.77|1018.77|1022.4|1018.4|29
1620127890000|2021-05-04 11:31:30|1022.63|1018.63|1022.41|1018.41|1022.77|1018.77|1022.35|1018.35|32
1620127900000|2021-05-04 11:31:40|1022.49|1018.49|1023.8|1019.8|1023.8|1019.8|1022.41|1018.41|30
1620127910000|2021-05-04 11:31:50|1023.84|1019.84|1023.74|1019.74|1024.14|1020.14|1023.65|1019.65|34
1620127920000|2021-05-04 11:32:00|1023.75|1019.75|1023.68|1019.68|1024.09|1020.09|1023.68|1019.68|31
1620127930000|2021-05-04 11:32:10|1023.78|1019.78|1023.1|1019.1|1023.78|1019.78|1023.08|1019.08|34
1620127940000|2021-05-04 11:32:20|1023.01|1019.01|1023.1|1019.1|1023.23|1019.23|1022.62|1018.62|34
1620127950000|2021-05-04 11:32:30|1023.04|1019.04|1023.32|1019.32|1023.39|1019.39|1023.01|1019.01|33
1620127960000|2021-05-04 11:32:40|1023.21|1019.21|1022.59|1018.59|1023.26|1019.26|1022.47|1018.47|36
1620127970000|2021-05-04 11:32:50|1022.58|1018.58|1023.7|1019.7|1023.7|1019.7|1022.58|1018.58|32
1620127980000|2021-05-04 11:33:00|1023.59|1019.59|1022.42|1018.42|1023.62|1019.62|1022.28|1018.28|32
1620127990000|2021-05-04 11:33:10|1022.41|1018.41|1022.4|1018.4|1022.41|1018.41|1022.08|1018.08|24
1620128000000|2021-05-04 11:33:20|1022.28|1018.28|1021.86|1017.86|1022.28|1018.28|1021.52|1017.52|32
1620128010000|2021-05-04 11:33:30|1021.89|1017.89|1021.74|1017.74|1021.98|1017.98|1021.48|1017.48|34
1620128020000|2021-05-04 11:33:40|1021.72|1017.72|1021.83|1017.83|1021.86|1017.86|1021.5|1017.5|37
1620128030000|2021-05-04 11:33:50|1021.85|1017.85|1022.23|1018.23|1022.3|1018.3|1021.42|1017.42|36
1620128040000|2021-05-04 11:34:00|1022.09|1018.09|1022.85|1018.85|1022.85|1018.85|1022.06|1018.06|37
1620128050000|2021-05-04 11:34:10|1022.86|1018.86|1022.95|1018.95|1023.01|1019.01|1022.68|1018.68|32
1620128060000|2021-05-04 11:34:20|1023.17|1019.17|1022.77|1018.77|1023.17|1019.17|1022.71|1018.71|28
1620128070000|2021-05-04 11:34:30|1022.79|1018.79|1022.88|1018.88|1023.15|1019.15|1022.79|1018.79|32
1620128080000|2021-05-04 11:34:40|1022.85|1018.85|1021.75|1017.75|1022.87|1018.87|1021.74|1017.74|37
1620128090000|2021-05-04 11:34:50|1021.72|1017.72|1021.47|1017.47|1021.72|1017.72|1021.02|1017.02|35
1620128100000|2021-05-04 11:35:00|1021.46|1017.46|1021.21|1017.21|1021.61|1017.61|1021.17|1017.17|29
1620128110000|2021-05-04 11:35:10|1021.33|1017.33|1020.06|1016.06|1021.33|1017.33|1020.06|1016.06|35
1620128120000|2021-05-04 11:35:20|1020.05|1016.05|1019.64|1015.64|1020.19|1016.19|1019.64|1015.64|37
1620128130000|2021-05-04 11:35:30|1019.65|1015.65|1019.69|1015.69|1019.87|1015.87|1019.55|1015.55|27
1620128140000|2021-05-04 11:35:40|1019.7|1015.7|1020.05|1016.05|1020.05|1016.05|1019.65|1015.65|32
1620128150000|2021-05-04 11:35:50|1020|1016|1021.31|1017.31|1021.45|1017.45|1019.96|1015.96|35
1620128160000|2021-05-04 11:36:00|1021.3|1017.3|1022.39|1018.39|1022.39|1018.39|1021.29|1017.29|33
1620128170000|2021-05-04 11:36:10|1022.37|1018.37|1023.89|1019.89|1023.89|1019.89|1022.32|1018.32|34
1620128180000|2021-05-04 11:36:20|1024|1020|1024.49|1020.49|1024.49|1020.49|1023.61|1019.61|36
1620128190000|2021-05-04 11:36:30|1024.39|1020.39|1024.68|1020.68|1025.6|1021.6|1024.37|1020.37|35
1620128200000|2021-05-04 11:36:40|1025.03|1021.03|1025.99|1021.99|1026.03|1022.03|1024.59|1020.59|32
1620128210000|2021-05-04 11:36:50|1026.11|1022.11|1024.85|1020.85|1026.11|1022.11|1024.85|1020.85|34
1620128220000|2021-05-04 11:37:00|1024.72|1020.72|1025.73|1021.73|1025.76|1021.76|1024.57|1020.57|36
1620128230000|2021-05-04 11:37:10|1025.51|1021.51|1024.59|1020.59|1025.51|1021.51|1024.24|1020.24|36
1620128240000|2021-05-04 11:37:20|1024.56|1020.56|1024.77|1020.77|1024.82|1020.82|1024.35|1020.35|37
1620128250000|2021-05-04 11:37:30|1024.73|1020.73|1024.88|1020.88|1024.91|1020.91|1024.64|1020.64|30
1620128260000|2021-05-04 11:37:40|1024.89|1020.89|1024.7|1020.7|1025.22|1021.22|1024.7|1020.7|35
1620128270000|2021-05-04 11:37:50|1024.67|1020.67|1024.01|1020.01|1025.21|1021.21|1023.98|1019.98|34
1620128280000|2021-05-04 11:38:00|1023.93|1019.93|1024.09|1020.09|1024.1|1020.1|1023.29|1019.29|34
1620128290000|2021-05-04 11:38:10|1024.13|1020.13|1023.17|1019.17|1024.27|1020.27|1023.09|1019.09|37
1620128300000|2021-05-04 11:38:20|1023.14|1019.14|1023.77|1019.77|1023.92|1019.92|1023.11|1019.11|30
1620128310000|2021-05-04 11:38:30|1023.88|1019.88|1023.42|1019.42|1023.88|1019.88|1023.4|1019.4|34
1620128320000|2021-05-04 11:38:40|1023.43|1019.43|1023.75|1019.75|1023.75|1019.75|1023.38|1019.38|34
1620128330000|2021-05-04 11:38:50|1023.76|1019.76|1023.03|1019.03|1023.76|1019.76|1022.83|1018.83|33
1620128340000|2021-05-04 11:39:00|1023.01|1019.01|1023.21|1019.21|1023.21|1019.21|1022.46|1018.46|35
1620128350000|2021-05-04 11:39:10|1023.16|1019.16|1022.8|1018.8|1023.22|1019.22|1022.65|1018.65|26
1620128360000|2021-05-04 11:39:20|1022.76|1018.76|1022.85|1018.85|1022.85|1018.85|1022.44|1018.44|33
1620128370000|2021-05-04 11:39:30|1022.86|1018.86|1022.05|1018.05|1023.05|1019.05|1022.05|1018.05|35
1620128380000|2021-05-04 11:39:40|1022.03|1018.03|1021.18|1017.18|1022.21|1018.21|1021.09|1017.09|37
1620128390000|2021-05-04 11:39:50|1021.1|1017.1|1019.85|1015.85|1021.1|1017.1|1019.52|1015.52|34
1620128400000|2021-05-04 11:40:00|1019.84|1015.84|1019.96|1015.96|1020.03|1016.03|1019.83|1015.83|27
1620128410000|2021-05-04 11:40:10|1020|1016|1019.63|1015.63|1020.01|1016.01|1019.5|1015.5|30
1620128420000|2021-05-04 11:40:20|1019.66|1015.66|1019.02|1015.02|1019.68|1015.68|1018.84|1014.84|33
1620128430000|2021-05-04 11:40:30|1019.04|1015.04|1019.07|1015.07|1019.31|1015.31|1018.75|1014.75|33
1620128440000|2021-05-04 11:40:40|1019.09|1015.09|1018.47|1014.47|1019.12|1015.12|1018.28|1014.28|27
1620128450000|2021-05-04 11:40:50|1018.48|1014.48|1019.53|1015.53|1019.72|1015.72|1018.47|1014.47|38
1620128460000|2021-05-04 11:41:00|1019.29|1015.29|1019.25|1015.25|1019.61|1015.61|1019.17|1015.17|31
1620128470000|2021-05-04 11:41:10|1019.19|1015.19|1019.14|1015.14|1019.31|1015.31|1019.14|1015.14|26
1620128480000|2021-05-04 11:41:20|1019.16|1015.16|1019.24|1015.24|1019.3|1015.3|1019.13|1015.13|22
1620128490000|2021-05-04 11:41:30|1019.32|1015.32|1019.14|1015.14|1019.42|1015.42|1019.14|1015.14|23
1620128500000|2021-05-04 11:41:40|1019.09|1015.09|1018.36|1014.36|1019.09|1015.09|1018.36|1014.36|33
1620128510000|2021-05-04 11:41:50|1018.35|1014.35|1017.71|1013.71|1018.47|1014.47|1017.67|1013.67|32
1620128520000|2021-05-04 11:42:00|1017.66|1013.66|1018.13|1014.13|1018.14|1014.14|1017.48|1013.48|33
1620128530000|2021-05-04 11:42:10|1018.17|1014.17|1018.43|1014.43|1018.43|1014.43|1017.95|1013.95|33
1620128540000|2021-05-04 11:42:20|1018.37|1014.37|1018.18|1014.18|1018.37|1014.37|1018.12|1014.12|29
1620128550000|2021-05-04 11:42:30|1018.17|1014.17|1018.36|1014.36|1018.75|1014.75|1018.13|1014.13|33
1620128560000|2021-05-04 11:42:40|1018.4|1014.4|1018.01|1014.01|1018.64|1014.64|1017.92|1013.92|33
1620128570000|2021-05-04 11:42:50|1017.88|1013.88|1019.5|1015.5|1019.54|1015.54|1017.8|1013.8|33
1620128580000|2021-05-04 11:43:00|1019.47|1015.47|1019.01|1015.01|1019.47|1015.47|1018.2|1014.2|36
1620128590000|2021-05-04 11:43:10|1019.17|1015.17|1018.97|1014.97|1019.53|1015.53|1018.94|1014.94|36
1620128600000|2021-05-04 11:43:20|1018.87|1014.87|1017.91|1013.91|1018.93|1014.93|1017.7|1013.7|38
1620128610000|2021-05-04 11:43:30|1017.9|1013.9|1017.02|1013.02|1017.9|1013.9|1016.74|1012.74|38
1620128620000|2021-05-04 11:43:40|1017.11|1013.11|1016.22|1012.22|1017.24|1013.24|1015.92|1011.92|37
1620128630000|2021-05-04 11:43:50|1016.06|1012.06|1016.7|1012.7|1016.7|1012.7|1015.97|1011.97|32
1620128640000|2021-05-04 11:44:00|1016.74|1012.74|1016.35|1012.35|1017.36|1013.36|1016.26|1012.26|37
1620128650000|2021-05-04 11:44:10|1016.37|1012.37|1016.78|1012.78|1016.79|1012.79|1016.22|1012.22|35
1620128660000|2021-05-04 11:44:20|1016.77|1012.77|1016.72|1012.72|1016.95|1012.95|1016.53|1012.53|37
1620128670000|2021-05-04 11:44:30|1016.64|1012.64|1016.76|1012.76|1016.92|1012.92|1016.2|1012.2|34
1620128680000|2021-05-04 11:44:40|1016.75|1012.75|1016.51|1012.51|1016.92|1012.92|1016.18|1012.18|36
1620128690000|2021-05-04 11:44:50|1016.56|1012.56|1017.18|1013.18|1017.22|1013.22|1016.49|1012.49|34
1620128700000|2021-05-04 11:45:00|1017.19|1013.19|1017.21|1013.21|1017.36|1013.36|1017.07|1013.07|31
1620128710000|2021-05-04 11:45:10|1017.23|1013.23|1017.25|1013.25|1017.3|1013.3|1017.16|1013.16|27
1620128720000|2021-05-04 11:45:20|1017.22|1013.22|1016.82|1012.82|1017.3|1013.3|1016.79|1012.79|31
1620128730000|2021-05-04 11:45:30|1016.79|1012.79|1016.09|1012.09|1016.8|1012.8|1015.98|1011.98|29
1620128740000|2021-05-04 11:45:40|1016.08|1012.08|1015.92|1011.92|1016.09|1012.09|1015.68|1011.68|36
1620128750000|2021-05-04 11:45:50|1015.91|1011.91|1016.44|1012.44|1016.46|1012.46|1015.85|1011.85|34
1620128760000|2021-05-04 11:46:00|1016.41|1012.41|1015.51|1011.51|1016.45|1012.45|1015.51|1011.51|34
1620128770000|2021-05-04 11:46:10|1015.42|1011.42|1015.45|1011.45|1015.45|1011.45|1014.77|1010.77|35
1620128780000|2021-05-04 11:46:20|1015.53|1011.53|1015.28|1011.28|1015.62|1011.62|1015.05|1011.05|33
1620128790000|2021-05-04 11:46:30|1015.24|1011.24|1015.61|1011.61|1015.71|1011.71|1015.15|1011.15|29
1620128800000|2021-05-04 11:46:40|1015.67|1011.67|1015.8|1011.8|1015.82|1011.82|1015.43|1011.43|30
1620128810000|2021-05-04 11:46:50|1015.81|1011.81|1016.87|1012.87|1016.87|1012.87|1015.81|1011.81|34
1620128820000|2021-05-04 11:47:00|1016.85|1012.85|1016.64|1012.64|1016.85|1012.85|1016.53|1012.53|33
1620128830000|2021-05-04 11:47:10|1016.63|1012.63|1017.37|1013.37|1017.46|1013.46|1016.51|1012.51|33
1620128840000|2021-05-04 11:47:20|1017.47|1013.47|1017.59|1013.59|1017.62|1013.62|1017.34|1013.34|26
1620128850000|2021-05-04 11:47:30|1017.58|1013.58|1017.74|1013.74|1017.86|1013.86|1017.53|1013.53|26
1620128860000|2021-05-04 11:47:40|1017.61|1013.61|1017.65|1013.65|1018.12|1014.12|1017.56|1013.56|35
1620128870000|2021-05-04 11:47:50|1017.51|1013.51|1018.49|1014.49|1018.55|1014.55|1017.51|1013.51|32
1620128880000|2021-05-04 11:48:00|1018.25|1014.25|1020.35|1016.35|1020.36|1016.36|1017.75|1013.75|30
1620128890000|2021-05-04 11:48:10|1020.19|1016.19|1021.07|1017.07|1021.35|1017.35|1020.19|1016.19|28
1620128900000|2021-05-04 11:48:20|1021.67|1017.67|1021.81|1017.81|1021.91|1017.91|1021.26|1017.26|38
1620128910000|2021-05-04 11:48:30|1021.83|1017.83|1021.46|1017.46|1021.83|1017.83|1021.46|1017.46|35
1620128920000|2021-05-04 11:48:40|1021.47|1017.47|1020.96|1016.96|1021.62|1017.62|1020.9|1016.9|35
1620128930000|2021-05-04 11:48:50|1020.98|1016.98|1020.2|1016.2|1020.98|1016.98|1020.1|1016.1|35
1620128940000|2021-05-04 11:49:00|1019.9|1015.9|1019.63|1015.63|1019.9|1015.9|1019.42|1015.42|25
1620128950000|2021-05-04 11:49:10|1019.61|1015.61|1018.56|1014.56|1019.61|1015.61|1018.56|1014.56|20
1620128960000|2021-05-04 11:49:20|1018.53|1014.53|1018.01|1014.01|1018.56|1014.56|1018|1014|31
1620128970000|2021-05-04 11:49:30|1017.94|1013.94|1018.23|1014.23|1018.78|1014.78|1017.92|1013.92|27
1620128980000|2021-05-04 11:49:40|1018.19|1014.19|1017.99|1013.99|1018.22|1014.22|1017.52|1013.52|34
1620128990000|2021-05-04 11:49:50|1018.01|1014.01|1017.32|1013.32|1018.01|1014.01|1017.3|1013.3|29
1620129000000|2021-05-04 11:50:00|1017.33|1013.33|1017.29|1013.29|1017.36|1013.36|1017.27|1013.27|28
1620129010000|2021-05-04 11:50:10|1017.33|1013.33|1017.37|1013.37|1017.81|1013.81|1017.1|1013.1|28
1620129020000|2021-05-04 11:50:20|1017.41|1013.41|1017.02|1013.02|1017.41|1013.41|1017|1013|26
1620129030000|2021-05-04 11:50:30|1017.04|1013.04|1017.05|1013.05|1017.63|1013.63|1017.02|1013.02|32
1620129040000|2021-05-04 11:50:40|1017.06|1013.06|1017.13|1013.13|1017.19|1013.19|1017.05|1013.05|24
1620129050000|2021-05-04 11:50:50|1017.19|1013.19|1016.81|1012.81|1017.2|1013.2|1016.81|1012.81|28
1620129060000|2021-05-04 11:51:00|1016.74|1012.74|1016.49|1012.49|1016.84|1012.84|1016.25|1012.25|30
1620129070000|2021-05-04 11:51:10|1016.5|1012.5|1015.56|1011.56|1016.78|1012.78|1015.56|1011.56|34
1620129080000|2021-05-04 11:51:20|1015.55|1011.55|1015.72|1011.72|1016.08|1012.08|1015.15|1011.15|35
1620129090000|2021-05-04 11:51:30|1015.86|1011.86|1014.93|1010.93|1015.86|1011.86|1014.85|1010.85|34
1620129100000|2021-05-04 11:51:40|1014.91|1010.91|1015.72|1011.72|1015.77|1011.77|1014.82|1010.82|27
1620129110000|2021-05-04 11:51:50|1016.02|1012.02|1017.12|1013.12|1017.37|1013.37|1015.89|1011.89|37
1620129120000|2021-05-04 11:52:00|1017.31|1013.31|1018.42|1014.42|1018.5|1014.5|1017.31|1013.31|37
1620129130000|2021-05-04 11:52:10|1018.41|1014.41|1020.28|1016.28|1020.33|1016.33|1017.21|1013.21|32
1620129140000|2021-05-04 11:52:20|1020.3|1016.3|1020.07|1016.07|1020.69|1016.69|1019.82|1015.82|34
1620129150000|2021-05-04 11:52:30|1020.06|1016.06|1019.58|1015.58|1020.2|1016.2|1019.53|1015.53|34
1620129160000|2021-05-04 11:52:40|1019.46|1015.46|1019.05|1015.05|1019.75|1015.75|1019.05|1015.05|28
1620129170000|2021-05-04 11:52:50|1019.02|1015.02|1019.01|1015.01|1019.02|1015.02|1018.47|1014.47|33
1620129180000|2021-05-04 11:53:00|1018.92|1014.92|1018.85|1014.85|1019.24|1015.24|1018.8|1014.8|31
1620129190000|2021-05-04 11:53:10|1018.73|1014.73|1018.19|1014.19|1018.87|1014.87|1018.19|1014.19|30
1620129200000|2021-05-04 11:53:20|1018.17|1014.17|1017.83|1013.83|1018.59|1014.59|1017.72|1013.72|31
1620129210000|2021-05-04 11:53:30|1017.92|1013.92|1018.97|1014.97|1019|1015|1017.84|1013.84|33
1620129220000|2021-05-04 11:53:40|1018.94|1014.94|1018.88|1014.88|1019.04|1015.04|1018.55|1014.55|32
1620129230000|2021-05-04 11:53:50|1018.9|1014.9|1018.69|1014.69|1019.38|1015.38|1018.64|1014.64|30
1620129240000|2021-05-04 11:54:00|1018.68|1014.68|1018.28|1014.28|1018.82|1014.82|1018.28|1014.28|35
1620129250000|2021-05-04 11:54:10|1018.26|1014.26|1018.32|1014.32|1018.87|1014.87|1018.05|1014.05|30
1620129260000|2021-05-04 11:54:20|1018.46|1014.46|1018.79|1014.79|1019.03|1015.03|1018.46|1014.46|31
1620129270000|2021-05-04 11:54:30|1018.85|1014.85|1018.91|1014.91|1018.91|1014.91|1018.69|1014.69|24
1620129280000|2021-05-04 11:54:40|1018.89|1014.89|1018.94|1014.94|1019.04|1015.04|1018.84|1014.84|23
1620129290000|2021-05-04 11:54:50|1018.97|1014.97|1018.01|1014.01|1019.02|1015.02|1017.16|1013.16|39
1620129300000|2021-05-04 11:55:00|1018.11|1014.11|1018.34|1014.34|1018.45|1014.45|1018.03|1014.03|31
1620129310000|2021-05-04 11:55:10|1018.33|1014.33|1017.96|1013.96|1018.34|1014.34|1017.8|1013.8|33
1620129320000|2021-05-04 11:55:20|1018.02|1014.02|1017.97|1013.97|1018.16|1014.16|1017.92|1013.92|30
1620129330000|2021-05-04 11:55:30|1018.04|1014.04|1018|1014|1018.17|1014.17|1017.97|1013.97|25
1620129340000|2021-05-04 11:55:40|1018.11|1014.11|1018.35|1014.35|1018.43|1014.43|1017.9|1013.9|28
1620129350000|2021-05-04 11:55:50|1018.34|1014.34|1018.47|1014.47|1018.5|1014.5|1018.26|1014.26|27
1620129360000|2021-05-04 11:56:00|1018.11|1014.11|1018.57|1014.57|1018.61|1014.61|1018.11|1014.11|30
1620129370000|2021-05-04 11:56:10|1018.56|1014.56|1018.79|1014.79|1019.15|1015.15|1018.56|1014.56|34
1620129380000|2021-05-04 11:56:20|1018.77|1014.77|1018.94|1014.94|1018.94|1014.94|1018.54|1014.54|29
1620129390000|2021-05-04 11:56:30|1018.93|1014.93|1018.7|1014.7|1019|1015|1018.7|1014.7|30
1620129400000|2021-05-04 11:56:40|1018.51|1014.51|1018.77|1014.77|1018.83|1014.83|1018.36|1014.36|27
1620129410000|2021-05-04 11:56:50|1018.71|1014.71|1018.86|1014.86|1019.1|1015.1|1018.71|1014.71|24
1620129420000|2021-05-04 11:57:00|1018.85|1014.85|1019.51|1015.51|1019.8|1015.8|1018.82|1014.82|33
1620129430000|2021-05-04 11:57:10|1019.49|1015.49|1019.65|1015.65|1019.65|1015.65|1019.39|1015.39|33
1620129440000|2021-05-04 11:57:20|1019.68|1015.68|1019.86|1015.86|1019.86|1015.86|1019.36|1015.36|34
1620129450000|2021-05-04 11:57:30|1019.85|1015.85|1020.71|1016.71|1020.78|1016.78|1019.77|1015.77|30
1620129460000|2021-05-04 11:57:40|1020.72|1016.72|1020.76|1016.76|1020.89|1016.89|1020.61|1016.61|33
1620129470000|2021-05-04 11:57:50|1020.78|1016.78|1020.93|1016.93|1021.04|1017.04|1020.66|1016.66|29
1620129480000|2021-05-04 11:58:00|1020.94|1016.94|1020.93|1016.93|1020.94|1016.94|1020.59|1016.59|28
1620129490000|2021-05-04 11:58:10|1021.04|1017.04|1021.43|1017.43|1021.51|1017.51|1021.04|1017.04|28
1620129500000|2021-05-04 11:58:20|1021.39|1017.39|1021.44|1017.44|1021.59|1017.59|1021.39|1017.39|15
1620129510000|2021-05-04 11:58:30|1021.31|1017.31|1021.28|1017.28|1021.44|1017.44|1020.85|1016.85|27
1620129520000|2021-05-04 11:58:40|1021.29|1017.29|1021.44|1017.44|1021.75|1017.75|1021.29|1017.29|32
1620129530000|2021-05-04 11:58:50|1021.43|1017.43|1021.52|1017.52|1021.62|1017.62|1021.43|1017.43|21
1620129540000|2021-05-04 11:59:00|1021.44|1017.44|1020.94|1016.94|1021.5|1017.5|1020.94|1016.94|27
1620129550000|2021-05-04 11:59:10|1021.11|1017.11|1021.24|1017.24|1021.52|1017.52|1020.93|1016.93|31
1620129560000|2021-05-04 11:59:20|1021.32|1017.32|1021.53|1017.53|1021.9|1017.9|1021.26|1017.26|33
1620129570000|2021-05-04 11:59:30|1021.62|1017.62|1022.32|1018.32|1022.87|1018.87|1021.55|1017.55|30
1620129580000|2021-05-04 11:59:40|1022.34|1018.34|1022.18|1018.18|1022.34|1018.34|1022.17|1018.17|28
1620129590000|2021-05-04 11:59:50|1022.19|1018.19|1022.34|1018.34|1022.34|1018.34|1022.13|1018.13|31
1620129600000|2021-05-04 12:00:00|1022.38|1018.38|1022.89|1018.89|1022.89|1018.89|1022.38|1018.38|33
1620129610000|2021-05-04 12:00:10|1023.25|1019.25|1023.56|1019.56|1023.99|1019.99|1022.92|1018.92|26
1620129620000|2021-05-04 12:00:20|1023.43|1019.43|1022.87|1018.87|1023.43|1019.43|1022.66|1018.66|35
1620129630000|2021-05-04 12:00:30|1022.89|1018.89|1023.7|1019.7|1023.98|1019.98|1022.81|1018.81|29
1620129640000|2021-05-04 12:00:40|1023.68|1019.68|1023.32|1019.32|1023.87|1019.87|1023.16|1019.16|36
1620129650000|2021-05-04 12:00:50|1023.31|1019.31|1023.15|1019.15|1023.31|1019.31|1022.96|1018.96|28
1620129660000|2021-05-04 12:01:00|1023.14|1019.14|1023.16|1019.16|1023.31|1019.31|1022.79|1018.79|27
1620129670000|2021-05-04 12:01:10|1023.11|1019.11|1022.51|1018.51|1023.13|1019.13|1022.51|1018.51|30
1620129680000|2021-05-04 12:01:20|1022.48|1018.48|1023.77|1019.77|1023.77|1019.77|1022.25|1018.25|34
1620129690000|2021-05-04 12:01:30|1023.28|1019.28|1023.09|1019.09|1023.36|1019.36|1023|1019|34
1620129700000|2021-05-04 12:01:40|1023.1|1019.1|1023.17|1019.17|1023.2|1019.2|1023.03|1019.03|26
1620129710000|2021-05-04 12:01:50|1023.12|1019.12|1022.89|1018.89|1023.22|1019.22|1022.8|1018.8|23
1620129720000|2021-05-04 12:02:00|1022.9|1018.9|1022.71|1018.71|1022.9|1018.9|1022.59|1018.59|23
1620129730000|2021-05-04 12:02:10|1022.72|1018.72|1023.48|1019.48|1023.74|1019.74|1022.7|1018.7|33
1620129740000|2021-05-04 12:02:20|1023.65|1019.65|1023.11|1019.11|1023.67|1019.67|1023.03|1019.03|35
1620129750000|2021-05-04 12:02:30|1023.1|1019.1|1022.92|1018.92|1023.1|1019.1|1022.72|1018.72|32
1620129760000|2021-05-04 12:02:40|1022.86|1018.86|1023.51|1019.51|1023.54|1019.54|1022.8|1018.8|29
1620129770000|2021-05-04 12:02:50|1023.53|1019.53|1023.61|1019.61|1023.61|1019.61|1023.33|1019.33|33
1620129780000|2021-05-04 12:03:00|1023.6|1019.6|1023.09|1019.09|1023.65|1019.65|1023|1019|30
1620129790000|2021-05-04 12:03:10|1023.07|1019.07|1023.75|1019.75|1023.79|1019.79|1023.07|1019.07|29
1620129800000|2021-05-04 12:03:20|1023.74|1019.74|1025.62|1021.62|1025.62|1021.62|1023.72|1019.72|29
1620129810000|2021-05-04 12:03:30|1025.73|1021.73|1026.08|1022.08|1026.11|1022.11|1025.73|1021.73|32
1620129820000|2021-05-04 12:03:40|1026.13|1022.13|1026.09|1022.09|1026.42|1022.42|1026.01|1022.01|29
1620129830000|2021-05-04 12:03:50|1026.16|1022.16|1026.23|1022.23|1026.37|1022.37|1026.07|1022.07|28
1620129840000|2021-05-04 12:04:00|1026.22|1022.22|1026.89|1022.89|1026.89|1022.89|1026.16|1022.16|31
1620129850000|2021-05-04 12:04:10|1026.88|1022.88|1027.92|1023.92|1027.96|1023.96|1026.88|1022.88|27
1620129860000|2021-05-04 12:04:20|1027.9|1023.9|1027.65|1023.65|1028.18|1024.18|1027.64|1023.64|30
1620129870000|2021-05-04 12:04:30|1027.87|1023.87|1026.9|1022.9|1027.88|1023.88|1026.87|1022.87|36
1620129880000|2021-05-04 12:04:40|1026.89|1022.89|1026.5|1022.5|1026.89|1022.89|1026.43|1022.43|31
1620129890000|2021-05-04 12:04:50|1026.51|1022.51|1026.02|1022.02|1026.51|1022.51|1025.97|1021.97|24
1620129900000|2021-05-04 12:05:00|1026.03|1022.03|1026.82|1022.82|1027.29|1023.29|1026.02|1022.02|33
1620129910000|2021-05-04 12:05:10|1026.93|1022.93|1027.22|1023.22|1027.79|1023.79|1026.93|1022.93|31
1620129920000|2021-05-04 12:05:20|1027.19|1023.19|1027.19|1023.19|1027.57|1023.57|1027.04|1023.04|37
1620129930000|2021-05-04 12:05:30|1027.07|1023.07|1026.13|1022.13|1027.08|1023.08|1026.11|1022.11|33
1620129940000|2021-05-04 12:05:40|1026.09|1022.09|1024.8|1020.8|1026.09|1022.09|1024.79|1020.79|35
1620129950000|2021-05-04 12:05:50|1024.78|1020.78|1024.01|1020.01|1024.89|1020.89|1023.99|1019.99|38
1620129960000|2021-05-04 12:06:00|1024|1020|1023.2|1019.2|1024.04|1020.04|1023.16|1019.16|27
1620129970000|2021-05-04 12:06:10|1023.16|1019.16|1022.47|1018.47|1023.17|1019.17|1022.45|1018.45|31
1620129980000|2021-05-04 12:06:20|1022.46|1018.46|1021.37|1017.37|1022.46|1018.46|1021.37|1017.37|36
1620129990000|2021-05-04 12:06:30|1021.34|1017.34|1020.26|1016.26|1021.34|1017.34|1019.99|1015.99|31
1620130000000|2021-05-04 12:06:40|1020.23|1016.23|1019.78|1015.78|1020.23|1016.23|1019.73|1015.73|31
1620130010000|2021-05-04 12:06:50|1019.76|1015.76|1018.87|1014.87|1019.77|1015.77|1018.87|1014.87|26
1620130020000|2021-05-04 12:07:00|1018.86|1014.86|1019.16|1015.16|1019.16|1015.16|1018.66|1014.66|21
1620130030000|2021-05-04 12:07:10|1019.2|1015.2|1019.35|1015.35|1019.53|1015.53|1018.83|1014.83|33
1620130040000|2021-05-04 12:07:20|1019.3|1015.3|1019.49|1015.49|1019.49|1015.49|1018.92|1014.92|34
1620130050000|2021-05-04 12:07:30|1019.48|1015.48|1018.5|1014.5|1019.48|1015.48|1018.5|1014.5|33
1620130060000|2021-05-04 12:07:40|1018.43|1014.43|1017.1|1013.1|1018.43|1014.43|1016.91|1012.91|32
1620130070000|2021-05-04 12:07:50|1017.04|1013.04|1016.95|1012.95|1017.16|1013.16|1016.89|1012.89|27
1620130080000|2021-05-04 12:08:00|1016.91|1012.91|1017.08|1013.08|1017.3|1013.3|1016.88|1012.88|30
1620130090000|2021-05-04 12:08:10|1017.06|1013.06|1017.2|1013.2|1017.41|1013.41|1017.06|1013.06|29
1620130100000|2021-05-04 12:08:20|1016.99|1012.99|1016.4|1012.4|1017.11|1013.11|1016.2|1012.2|34
1620130110000|2021-05-04 12:08:30|1016.41|1012.41|1016.76|1012.76|1016.81|1012.81|1016.41|1012.41|36
1620130120000|2021-05-04 12:08:40|1016.8|1012.8|1015.82|1011.82|1017.01|1013.01|1015.23|1011.23|35
1620130130000|2021-05-04 12:08:50|1015.81|1011.81|1015.7|1011.7|1016.02|1012.02|1015.5|1011.5|35
1620130140000|2021-05-04 12:09:00|1015.69|1011.69|1014.68|1010.68|1016.02|1012.02|1014.64|1010.64|35
1620130150000|2021-05-04 12:09:10|1014.67|1010.67|1012.94|1008.94|1014.91|1010.91|1012.83|1008.83|36
1620130160000|2021-05-04 12:09:20|1012.81|1008.81|1012.13|1008.13|1013.04|1009.04|1012.11|1008.11|38
1620130170000|2021-05-04 12:09:30|1011.97|1007.97|1012.01|1008.01|1012.73|1008.73|1011.97|1007.97|40
1620130180000|2021-05-04 12:09:40|1012.04|1008.04|1011.86|1007.86|1012.23|1008.23|1011.55|1007.55|29
1620130190000|2021-05-04 12:09:50|1011.85|1007.85|1010.94|1006.94|1011.85|1007.85|1010.7|1006.7|29
1620130200000|2021-05-04 12:10:00|1010.95|1006.95|1009.18|1005.18|1011.58|1007.58|1008.92|1004.92|30
1620130210000|2021-05-04 12:10:10|1009.21|1005.21|1008.53|1004.53|1009.4|1005.4|1008.46|1004.46|39
1620130220000|2021-05-04 12:10:20|1008.57|1004.57|1007.59|1003.59|1008.57|1004.57|1007.52|1003.52|34
1620130230000|2021-05-04 12:10:30|1007.61|1003.61|1006.68|1002.68|1007.74|1003.74|1006.68|1002.68|36
1620130240000|2021-05-04 12:10:40|1006.72|1002.72|1006.75|1002.75|1007.37|1003.37|1006.25|1002.25|33
1620130250000|2021-05-04 12:10:50|1006.62|1002.62|1006.83|1002.83|1007.02|1003.02|1006.61|1002.61|34
1620130260000|2021-05-04 12:11:00|1006.87|1002.87|1005.85|1001.85|1006.88|1002.88|1005.73|1001.73|30
1620130270000|2021-05-04 12:11:10|1005.95|1001.95|1008.42|1004.42|1008.46|1004.46|1005.89|1001.89|38
1620130280000|2021-05-04 12:11:20|1008.32|1004.32|1008.55|1004.55|1008.55|1004.55|1008.02|1004.02|34
1620130290000|2021-05-04 12:11:30|1008.57|1004.57|1008.43|1004.43|1008.64|1004.64|1007.89|1003.89|26
1620130300000|2021-05-04 12:11:40|1008.42|1004.42|1009.22|1005.22|1009.23|1005.23|1008.42|1004.42|33
1620130310000|2021-05-04 12:11:50|1009.23|1005.23|1009.82|1005.82|1010.15|1006.15|1009.23|1005.23|33
1620130320000|2021-05-04 12:12:00|1009.77|1005.77|1009.97|1005.97|1010.16|1006.16|1009.69|1005.69|36
1620130330000|2021-05-04 12:12:10|1009.9|1005.9|1009.83|1005.83|1009.93|1005.93|1009.73|1005.73|24
1620130340000|2021-05-04 12:12:20|1009.74|1005.74|1008.92|1004.92|1009.83|1005.83|1008.92|1004.92|35
1620130350000|2021-05-04 12:12:30|1008.94|1004.94|1009.31|1005.31|1009.31|1005.31|1008.23|1004.23|34
1620130360000|2021-05-04 12:12:40|1009.3|1005.3|1009.25|1005.25|1009.33|1005.33|1008.62|1004.62|36
1620130370000|2021-05-04 12:12:50|1009.22|1005.22|1008.93|1004.93|1009.32|1005.32|1008.93|1004.93|31
1620130380000|2021-05-04 12:13:00|1009.17|1005.17|1008.65|1004.65|1009.3|1005.3|1008.65|1004.65|33
1620130390000|2021-05-04 12:13:10|1008.61|1004.61|1008.94|1004.94|1009.1|1005.1|1008.56|1004.56|27
1620130400000|2021-05-04 12:13:20|1008.93|1004.93|1009.1|1005.1|1009.28|1005.28|1008.93|1004.93|25
1620130410000|2021-05-04 12:13:30|1009.07|1005.07|1008.4|1004.4|1009.07|1005.07|1008.39|1004.39|31
1620130420000|2021-05-04 12:13:40|1008.19|1004.19|1007.12|1003.12|1008.2|1004.2|1007.12|1003.12|30
1620130430000|2021-05-04 12:13:50|1006.97|1002.97|1005.54|1001.54|1006.99|1002.99|1005.37|1001.37|32
1620130440000|2021-05-04 12:14:00|1005.6|1001.6|1005.75|1001.75|1005.96|1001.96|1005.52|1001.52|38
1620130450000|2021-05-04 12:14:10|1005.7|1001.7|1005.68|1001.68|1005.72|1001.72|1005.46|1001.46|33
1620130460000|2021-05-04 12:14:20|1005.7|1001.7|1006.2|1002.2|1006.34|1002.34|1005.7|1001.7|34
1620130470000|2021-05-04 12:14:30|1006.15|1002.15|1007.44|1003.44|1007.44|1003.44|1006.11|1002.11|37
1620130480000|2021-05-04 12:14:40|1007.5|1003.5|1008.68|1004.68|1008.68|1004.68|1007.5|1003.5|35
1620130490000|2021-05-04 12:14:50|1008.66|1004.66|1008.86|1004.86|1009.21|1005.21|1008.66|1004.66|31
1620130500000|2021-05-04 12:15:00|1008.87|1004.87|1007.51|1003.51|1009.27|1005.27|1007.51|1003.51|34
1620130510000|2021-05-04 12:15:10|1007.5|1003.5|1008.34|1004.34|1008.42|1004.42|1007.29|1003.29|34
1620130520000|2021-05-04 12:15:20|1008.37|1004.37|1008.24|1004.24|1008.54|1004.54|1008.22|1004.22|34
1620130530000|2021-05-04 12:15:30|1008.26|1004.26|1008.66|1004.66|1008.7|1004.7|1008.18|1004.18|31
1620130540000|2021-05-04 12:15:40|1008.68|1004.68|1008.31|1004.31|1008.73|1004.73|1008.27|1004.27|30
1620130550000|2021-05-04 12:15:50|1008.3|1004.3|1008.39|1004.39|1008.47|1004.47|1008.22|1004.22|30
1620130560000|2021-05-04 12:16:00|1008.41|1004.41|1008.98|1004.98|1009.2|1005.2|1008.39|1004.39|33
1620130570000|2021-05-04 12:16:10|1008.9|1004.9|1008.22|1004.22|1009.18|1005.18|1008.21|1004.21|33
1620130580000|2021-05-04 12:16:20|1008.24|1004.24|1007.92|1003.92|1008.24|1004.24|1007.84|1003.84|36
1620130590000|2021-05-04 12:16:30|1007.96|1003.96|1008.04|1004.04|1008.06|1004.06|1007.93|1003.93|22
1620130600000|2021-05-04 12:16:40|1008.06|1004.06|1008.48|1004.48|1008.48|1004.48|1008.04|1004.04|28
1620130610000|2021-05-04 12:16:50|1008.49|1004.49|1006.95|1002.95|1008.61|1004.61|1006.95|1002.95|32
1620130620000|2021-05-04 12:17:00|1006.93|1002.93|1006.61|1002.61|1007.08|1003.08|1006.61|1002.61|24
1620130630000|2021-05-04 12:17:10|1006.6|1002.6|1005.66|1001.66|1006.87|1002.87|1005.5|1001.5|27
1620130640000|2021-05-04 12:17:20|1005.63|1001.63|1005.57|1001.57|1006.01|1002.01|1005.51|1001.51|33
1620130650000|2021-05-04 12:17:30|1005.13|1001.13|1004.32|1000.32|1005.61|1001.61|1004.19|1000.19|32
1620130660000|2021-05-04 12:17:40|1004.33|1000.33|1003.52|999.52|1004.61|1000.61|1003.41|999.41|34
1620130670000|2021-05-04 12:17:50|1003.46|999.46|1002.31|998.31|1003.46|999.46|1002.26|998.26|32
1620130680000|2021-05-04 12:18:00|1002.3|998.3|1003.93|999.93|1003.93|999.93|1002.28|998.28|33
1620130690000|2021-05-04 12:18:10|1004.01|1000.01|1005.07|1001.07|1005.15|1001.15|1004.01|1000.01|31
1620130700000|2021-05-04 12:18:20|1005.17|1001.17|1004.71|1000.71|1005.23|1001.23|1004.22|1000.22|35
1620130710000|2021-05-04 12:18:30|1004.8|1000.8|1004.93|1000.93|1005.21|1001.21|1004.8|1000.8|26
1620130720000|2021-05-04 12:18:40|1005.06|1001.06|1006.14|1002.14|1006.31|1002.31|1005.02|1001.02|33
1620130730000|2021-05-04 12:18:50|1006.53|1002.53|1006.92|1002.92|1006.98|1002.98|1006.53|1002.53|25
1620130740000|2021-05-04 12:19:00|1006.93|1002.93|1007.17|1003.17|1007.2|1003.2|1006.89|1002.89|19
1620130750000|2021-05-04 12:19:10|1007.19|1003.19|1007.26|1003.26|1007.72|1003.72|1007.15|1003.15|25
1620130760000|2021-05-04 12:19:20|1007.24|1003.24|1007.41|1003.41|1007.5|1003.5|1006.91|1002.91|35
1620130770000|2021-05-04 12:19:30|1007.42|1003.42|1007.19|1003.19|1007.49|1003.49|1007.13|1003.13|25
1620130780000|2021-05-04 12:19:40|1007.2|1003.2|1006.99|1002.99|1007.28|1003.28|1006.98|1002.98|18
1620130790000|2021-05-04 12:19:50|1006.75|1002.75|1007.32|1003.32|1007.38|1003.38|1006.47|1002.47|36
1620130800000|2021-05-04 12:20:00|1007.33|1003.33|1007.95|1003.95|1007.97|1003.97|1007.28|1003.28|28
1620130810000|2021-05-04 12:20:10|1007.96|1003.96|1008.17|1004.17|1008.17|1004.17|1007.96|1003.96|14
1620130820000|2021-05-04 12:20:20|1008.2|1004.2|1008.52|1004.52|1008.58|1004.58|1008.18|1004.18|25
1620130830000|2021-05-04 12:20:30|1008.43|1004.43|1009.06|1005.06|1009.06|1005.06|1008.43|1004.43|32
1620130840000|2021-05-04 12:20:40|1009.02|1005.02|1009.07|1005.07|1009.08|1005.08|1008.96|1004.96|16
1620130850000|2021-05-04 12:20:50|1009.08|1005.08|1009.69|1005.69|1009.69|1005.69|1009.08|1005.08|11
1620130860000|2021-05-04 12:21:00|1009.74|1005.74|1010.3|1006.3|1010.31|1006.31|1009.74|1005.74|22
1620130870000|2021-05-04 12:21:10|1010.4|1006.4|1009.17|1005.17|1010.46|1006.46|1009.17|1005.17|34
1620130880000|2021-05-04 12:21:20|1008.92|1004.92|1008.85|1004.85|1008.92|1004.92|1008.6|1004.6|34
1620130890000|2021-05-04 12:21:30|1008.87|1004.87|1010.08|1006.08|1010.1|1006.1|1008.87|1004.87|35
1620130900000|2021-05-04 12:21:40|1010.1|1006.1|1009.6|1005.6|1010.12|1006.12|1009.28|1005.28|37
1620130910000|2021-05-04 12:21:50|1009.61|1005.61|1009.79|1005.79|1010.24|1006.24|1009.03|1005.03|28
1620130920000|2021-05-04 12:22:00|1009.73|1005.73|1010.06|1006.06|1010.32|1006.32|1009.73|1005.73|23
1620130930000|2021-05-04 12:22:10|1010.07|1006.07|1010.08|1006.08|1010.29|1006.29|1009.9|1005.9|32
1620130940000|2021-05-04 12:22:20|1010.02|1006.02|1009.71|1005.71|1010.02|1006.02|1009.58|1005.58|32
1620130950000|2021-05-04 12:22:30|1009.75|1005.75|1009.61|1005.61|1009.78|1005.78|1009.16|1005.16|30
1620130960000|2021-05-04 12:22:40|1009.77|1005.77|1009.86|1005.86|1010.08|1006.08|1009.73|1005.73|33
1620130970000|2021-05-04 12:22:50|1010.06|1006.06|1010.14|1006.14|1010.33|1006.33|1010.02|1006.02|33
1620130980000|2021-05-04 12:23:00|1010.21|1006.21|1009.72|1005.72|1010.21|1006.21|1009.72|1005.72|37
1620130990000|2021-05-04 12:23:10|1009.67|1005.67|1009.9|1005.9|1009.98|1005.98|1009.66|1005.66|27
1620131000000|2021-05-04 12:23:20|1009.92|1005.92|1008.62|1004.62|1009.92|1005.92|1008.62|1004.62|23
1620131010000|2021-05-04 12:23:30|1008.61|1004.61|1008.03|1004.03|1008.61|1004.61|1007.73|1003.73|33
1620131020000|2021-05-04 12:23:40|1008.09|1004.09|1008.05|1004.05|1008.09|1004.09|1007.92|1003.92|28
1620131030000|2021-05-04 12:23:50|1008.11|1004.11|1007.49|1003.49|1008.11|1004.11|1007.33|1003.33|32
1620131040000|2021-05-04 12:24:00|1007.47|1003.47|1007.94|1003.94|1008.1|1004.1|1007.47|1003.47|24
1620131050000|2021-05-04 12:24:10|1007.95|1003.95|1007.64|1003.64|1008.1|1004.1|1007.47|1003.47|28
1620131060000|2021-05-04 12:24:20|1007.67|1003.67|1008.18|1004.18|1008.18|1004.18|1007.65|1003.65|19
1620131070000|2021-05-04 12:24:30|1008.19|1004.19|1007.24|1003.24|1008.19|1004.19|1007.22|1003.22|24
1620131080000|2021-05-04 12:24:40|1007.27|1003.27|1006.69|1002.69|1007.27|1003.27|1006.68|1002.68|22
1620131090000|2021-05-04 12:24:50|1006.71|1002.71|1006.54|1002.54|1007.25|1003.25|1006.54|1002.54|35
1620131100000|2021-05-04 12:25:00|1006.5|1002.5|1004.75|1000.75|1006.5|1002.5|1004.58|1000.58|34
1620131110000|2021-05-04 12:25:10|1004.74|1000.74|1005.32|1001.32|1005.4|1001.4|1004.71|1000.71|32
1620131120000|2021-05-04 12:25:20|1005.36|1001.36|1005.62|1001.62|1005.62|1001.62|1005.19|1001.19|30
1620131130000|2021-05-04 12:25:30|1005.61|1001.61|1005.29|1001.29|1005.63|1001.63|1005.18|1001.18|28
1620131140000|2021-05-04 12:25:40|1005.24|1001.24|1005.11|1001.11|1005.24|1001.24|1004.96|1000.96|26
1620131150000|2021-05-04 12:25:50|1005.1|1001.1|1005.4|1001.4|1005.4|1001.4|1004.76|1000.76|29
1620131160000|2021-05-04 12:26:00|1005.49|1001.49|1005.46|1001.46|1006.16|1002.16|1005.45|1001.45|38
1620131170000|2021-05-04 12:26:10|1005.35|1001.35|1004.46|1000.46|1005.35|1001.35|1004.3|1000.3|30
1620131180000|2021-05-04 12:26:20|1004.36|1000.36|1004.5|1000.5|1004.56|1000.56|1004.14|1000.14|33
1620131190000|2021-05-04 12:26:30|1004.44|1000.44|1003.71|999.71|1004.81|1000.81|1003.71|999.71|34
1620131200000|2021-05-04 12:26:40|1003.68|999.68|1003|999|1003.73|999.73|1003|999|34
1620131210000|2021-05-04 12:26:50|1002.97|998.97|1002.44|998.44|1003.53|999.53|1002.41|998.41|38
1620131220000|2021-05-04 12:27:00|1002.26|998.26|1002.06|998.06|1002.37|998.37|1001.98|997.98|30
1620131230000|2021-05-04 12:27:10|1001.91|997.91|1001.49|997.49|1002.08|998.08|1001.46|997.46|30
1620131240000|2021-05-04 12:27:20|1001.51|997.51|1001.2|997.2|1001.51|997.51|1001.2|997.2|26
1620131250000|2021-05-04 12:27:30|1001.17|997.17|1001.82|997.82|1002|998|1001.17|997.17|33
1620131260000|2021-05-04 12:27:40|1001.81|997.81|1001.95|997.95|1001.95|997.95|1001.48|997.48|34
1620131270000|2021-05-04 12:27:50|1002.06|998.06|1002.27|998.27|1002.3|998.3|1002|998|35
1620131280000|2021-05-04 12:28:00|1002.26|998.26|1003.36|999.36|1003.46|999.46|1002.2|998.2|28
1620131290000|2021-05-04 12:28:10|1003.45|999.45|1005.75|1001.75|1005.79|1001.79|1003.37|999.37|32
1620131300000|2021-05-04 12:28:20|1005.61|1001.61|1006.22|1002.22|1006.23|1002.23|1005.61|1001.61|29
1620131310000|2021-05-04 12:28:30|1006.21|1002.21|1006.23|1002.23|1006.31|1002.31|1006.14|1002.14|22
1620131320000|2021-05-04 12:28:40|1006.21|1002.21|1005.75|1001.75|1006.23|1002.23|1005.49|1001.49|28
1620131330000|2021-05-04 12:28:50|1005.76|1001.76|1005.61|1001.61|1006.05|1002.05|1005.61|1001.61|33
1620131340000|2021-05-04 12:29:00|1005.55|1001.55|1005.13|1001.13|1005.99|1001.99|1005.13|1001.13|37
1620131350000|2021-05-04 12:29:10|1005.12|1001.12|1005.05|1001.05|1005.15|1001.15|1004.49|1000.49|35
1620131360000|2021-05-04 12:29:20|1005|1001|1003.55|999.55|1005|1001|1003.55|999.55|31
1620131370000|2021-05-04 12:29:30|1003.57|999.57|1003.58|999.58|1003.66|999.66|1003.54|999.54|16
1620131380000|2021-05-04 12:29:40|1003.61|999.61|1004.44|1000.44|1004.47|1000.47|1003.58|999.58|22
1620131390000|2021-05-04 12:29:50|1004.49|1000.49|1005.06|1001.06|1005.1|1001.1|1004.32|1000.32|31
1620131400000|2021-05-04 12:30:00|1005.04|1001.04|1005.47|1001.47|1005.72|1001.72|1005.04|1001.04|25
1620131410000|2021-05-04 12:30:10|1005.53|1001.53|1004.73|1000.73|1005.73|1001.73|1004.69|1000.69|29
1620131420000|2021-05-04 12:30:20|1004.83|1000.83|1004.77|1000.77|1005.25|1001.25|1004.54|1000.54|33
1620131430000|2021-05-04 12:30:30|1004.76|1000.76|1004.79|1000.79|1004.82|1000.82|1004.51|1000.51|31
1620131440000|2021-05-04 12:30:40|1004.77|1000.77|1005.07|1001.07|1005.16|1001.16|1004.75|1000.75|31
1620131450000|2021-05-04 12:30:50|1005.08|1001.08|1005.09|1001.09|1005.21|1001.21|1005|1001|29
1620131460000|2021-05-04 12:31:00|1005.06|1001.06|1003.81|999.81|1005.08|1001.08|1003.81|999.81|27
1620131470000|2021-05-04 12:31:10|1003.79|999.79|1002.83|998.83|1003.79|999.79|1002.83|998.83|31
1620131480000|2021-05-04 12:31:20|1003.24|999.24|1004.07|1000.07|1004.61|1000.61|1003.21|999.21|34
1620131490000|2021-05-04 12:31:30|1004.1|1000.1|1003.33|999.33|1004.1|1000.1|1003.2|999.2|29
1620131500000|2021-05-04 12:31:40|1003.4|999.4|1003.46|999.46|1003.53|999.53|1003.37|999.37|28
1620131510000|2021-05-04 12:31:50|1003.49|999.49|1003.67|999.67|1003.77|999.77|1003.49|999.49|33
1620131520000|2021-05-04 12:32:00|1003.62|999.62|1003.73|999.73|1003.8|999.8|1003.55|999.55|31
1620131530000|2021-05-04 12:32:10|1003.7|999.7|1003.36|999.36|1003.8|999.8|1003.36|999.36|24
1620131540000|2021-05-04 12:32:20|1003.38|999.38|1002.51|998.51|1003.61|999.61|1002.51|998.51|30
1620131550000|2021-05-04 12:32:30|1002.5|998.5|1002.54|998.54|1002.54|998.54|1002.09|998.09|23
1620131560000|2021-05-04 12:32:40|1002.52|998.52|1003.12|999.12|1003.25|999.25|1002.52|998.52|34
1620131570000|2021-05-04 12:32:50|1003.34|999.34|1003.15|999.15|1003.34|999.34|1002.9|998.9|36
1620131580000|2021-05-04 12:33:00|1003.12|999.12|1002.27|998.27|1003.46|999.46|1002.27|998.27|33
1620131590000|2021-05-04 12:33:10|1002.33|998.33|1004.51|1000.51|1004.55|1000.55|1002.33|998.33|37
1620131600000|2021-05-04 12:33:20|1004.41|1000.41|1002.96|998.96|1004.46|1000.46|1002.94|998.94|30
1620131610000|2021-05-04 12:33:30|1002.99|998.99|1003.65|999.65|1003.65|999.65|1002.98|998.98|36
1620131620000|2021-05-04 12:33:40|1003.92|999.92|1004.32|1000.32|1004.34|1000.34|1003.92|999.92|36
1620131630000|2021-05-04 12:33:50|1004.34|1000.34|1005.7|1001.7|1005.7|1001.7|1004.34|1000.34|31
1620131640000|2021-05-04 12:34:00|1005.77|1001.77|1005.26|1001.26|1006.01|1002.01|1004.9|1000.9|37
1620131650000|2021-05-04 12:34:10|1005.17|1001.17|1004.98|1000.98|1005.27|1001.27|1004.82|1000.82|28
1620131660000|2021-05-04 12:34:20|1004.97|1000.97|1005.4|1001.4|1005.59|1001.59|1004.85|1000.85|38
1620131670000|2021-05-04 12:34:30|1005.48|1001.48|1006.79|1002.79|1006.79|1002.79|1005.43|1001.43|31
1620131680000|2021-05-04 12:34:40|1006.76|1002.76|1007.18|1003.18|1007.22|1003.22|1006.74|1002.74|33
1620131690000|2021-05-04 12:34:50|1007.19|1003.19|1007.5|1003.5|1007.51|1003.51|1007.17|1003.17|22
1620131700000|2021-05-04 12:35:00|1007.51|1003.51|1008.01|1004.01|1008.09|1004.09|1007.39|1003.39|28
1620131710000|2021-05-04 12:35:10|1008|1004|1008.45|1004.45|1008.47|1004.47|1007.86|1003.86|29
1620131720000|2021-05-04 12:35:20|1008.48|1004.48|1009.2|1005.2|1009.35|1005.35|1008.47|1004.47|29
1620131730000|2021-05-04 12:35:30|1009.18|1005.18|1008.57|1004.57|1009.31|1005.31|1008.57|1004.57|31
1620131740000|2021-05-04 12:35:40|1008.48|1004.48|1008.64|1004.64|1008.64|1004.64|1007.88|1003.88|36
1620131750000|2021-05-04 12:35:50|1008.77|1004.77|1008.81|1004.81|1009.21|1005.21|1008.76|1004.76|36
1620131760000|2021-05-04 12:36:00|1008.66|1004.66|1009.21|1005.21|1009.22|1005.22|1008.45|1004.45|35
1620131770000|2021-05-04 12:36:10|1009.15|1005.15|1009.68|1005.68|1009.75|1005.75|1009.15|1005.15|29
1620131780000|2021-05-04 12:36:20|1009.62|1005.62|1009.67|1005.67|1009.67|1005.67|1009.1|1005.1|32
1620131790000|2021-05-04 12:36:30|1009.66|1005.66|1009.34|1005.34|1009.68|1005.68|1008.99|1004.99|36
1620131800000|2021-05-04 12:36:40|1009.33|1005.33|1009.3|1005.3|1009.37|1005.37|1009.26|1005.26|27
1620131810000|2021-05-04 12:36:50|1009.25|1005.25|1009.21|1005.21|1009.28|1005.28|1009.09|1005.09|29
1620131820000|2021-05-04 12:37:00|1009.29|1005.29|1008.94|1004.94|1009.42|1005.42|1008.76|1004.76|33
1620131830000|2021-05-04 12:37:10|1009.04|1005.04|1009.35|1005.35|1009.35|1005.35|1008.94|1004.94|34
1620131840000|2021-05-04 12:37:20|1009.33|1005.33|1010.55|1006.55|1010.92|1006.92|1009.33|1005.33|29
1620131850000|2021-05-04 12:37:30|1010.57|1006.57|1010.58|1006.58|1010.75|1006.75|1010.49|1006.49|32
1620131860000|2021-05-04 12:37:40|1010.65|1006.65|1010.99|1006.99|1010.99|1006.99|1010.62|1006.62|23
1620131870000|2021-05-04 12:37:50|1011.02|1007.02|1010.81|1006.81|1011.16|1007.16|1010.76|1006.76|25
1620131880000|2021-05-04 12:38:00|1010.84|1006.84|1010.18|1006.18|1010.91|1006.91|1010.18|1006.18|33
1620131890000|2021-05-04 12:38:10|1010.14|1006.14|1009.92|1005.92|1010.14|1006.14|1009.68|1005.68|30
1620131900000|2021-05-04 12:38:20|1009.91|1005.91|1010.11|1006.11|1010.26|1006.26|1009.89|1005.89|22
1620131910000|2021-05-04 12:38:30|1010.07|1006.07|1009.22|1005.22|1010.23|1006.23|1009.1|1005.1|34
1620131920000|2021-05-04 12:38:40|1009.24|1005.24|1010.14|1006.14|1010.14|1006.14|1009.24|1005.24|33
1620131930000|2021-05-04 12:38:50|1010.17|1006.17|1011.04|1007.04|1011.05|1007.05|1010.05|1006.05|35
1620131940000|2021-05-04 12:39:00|1011.05|1007.05|1011.23|1007.23|1011.39|1007.39|1011.05|1007.05|26
1620131950000|2021-05-04 12:39:10|1011.19|1007.19|1011.05|1007.05|1011.19|1007.19|1010.68|1006.68|33
1620131960000|2021-05-04 12:39:20|1011.08|1007.08|1010.71|1006.71|1011.12|1007.12|1010.62|1006.62|28
1620131970000|2021-05-04 12:39:30|1010.69|1006.69|1010.44|1006.44|1010.75|1006.75|1010.31|1006.31|30
1620131980000|2021-05-04 12:39:40|1010.45|1006.45|1010.77|1006.77|1010.77|1006.77|1010.37|1006.37|28
1620131990000|2021-05-04 12:39:50|1010.82|1006.82|1010.9|1006.9|1011.19|1007.19|1010.82|1006.82|28
1620132000000|2021-05-04 12:40:00|1010.81|1006.81|1010.92|1006.92|1011.1|1007.1|1010.76|1006.76|33
1620132010000|2021-05-04 12:40:10|1011.04|1007.04|1011.14|1007.14|1011.52|1007.52|1011.04|1007.04|36
1620132020000|2021-05-04 12:40:20|1011.23|1007.23|1011.4|1007.4|1011.44|1007.44|1011.23|1007.23|24
1620132030000|2021-05-04 12:40:30|1011.43|1007.43|1012.07|1008.07|1012.13|1008.13|1011.43|1007.43|34
1620132040000|2021-05-04 12:40:40|1012.03|1008.03|1011.99|1007.99|1012.16|1008.16|1011.96|1007.96|27
1620132050000|2021-05-04 12:40:50|1011.98|1007.98|1012.25|1008.25|1012.27|1008.27|1011.7|1007.7|33
1620132060000|2021-05-04 12:41:00|1012.28|1008.28|1013.06|1009.06|1013.19|1009.19|1012.23|1008.23|29
1620132070000|2021-05-04 12:41:10|1013.18|1009.18|1013.12|1009.12|1013.73|1009.73|1013.05|1009.05|37
1620132080000|2021-05-04 12:41:20|1013.09|1009.09|1013.24|1009.24|1013.45|1009.45|1013.09|1009.09|30
1620132090000|2021-05-04 12:41:30|1013.25|1009.25|1013.35|1009.35|1013.42|1009.42|1013.25|1009.25|30
1620132100000|2021-05-04 12:41:40|1013.34|1009.34|1013.48|1009.48|1013.48|1009.48|1013.33|1009.33|24
1620132110000|2021-05-04 12:41:50|1013.49|1009.49|1013.91|1009.91|1013.91|1009.91|1013.47|1009.47|28
1620132120000|2021-05-04 12:42:00|1013.89|1009.89|1013.41|1009.41|1013.93|1009.93|1013.21|1009.21|29
1620132130000|2021-05-04 12:42:10|1013.4|1009.4|1013.3|1009.3|1013.44|1009.44|1013.27|1009.27|33
1620132140000|2021-05-04 12:42:20|1013.28|1009.28|1013.69|1009.69|1013.76|1009.76|1013.13|1009.13|31
1620132150000|2021-05-04 12:42:30|1013.68|1009.68|1013.96|1009.96|1013.96|1009.96|1013.62|1009.62|30
1620132160000|2021-05-04 12:42:40|1013.95|1009.95|1014.02|1010.02|1014.03|1010.03|1013.95|1009.95|20
1620132170000|2021-05-04 12:42:50|1014.01|1010.01|1013.69|1009.69|1014.03|1010.03|1013.69|1009.69|29
1620132180000|2021-05-04 12:43:00|1013.56|1009.56|1014.33|1010.33|1014.37|1010.37|1013.49|1009.49|32
1620132190000|2021-05-04 12:43:10|1014.35|1010.35|1015.24|1011.24|1015.26|1011.26|1014.31|1010.31|24
1620132200000|2021-05-04 12:43:20|1015.27|1011.27|1015.1|1011.1|1015.45|1011.45|1015.03|1011.03|31
1620132210000|2021-05-04 12:43:30|1015.18|1011.18|1015.72|1011.72|1015.72|1011.72|1015.17|1011.17|23
1620132220000|2021-05-04 12:43:40|1015.7|1011.7|1016.39|1012.39|1016.39|1012.39|1015.67|1011.67|27
1620132230000|2021-05-04 12:43:50|1016.38|1012.38|1016.79|1012.79|1016.79|1012.79|1016.36|1012.36|24
1620132240000|2021-05-04 12:44:00|1016.85|1012.85|1017.35|1013.35|1017.35|1013.35|1016.55|1012.55|31
1620132250000|2021-05-04 12:44:10|1017.34|1013.34|1016.97|1012.97|1017.49|1013.49|1016.69|1012.69|33
1620132260000|2021-05-04 12:44:20|1017|1013|1016.12|1012.12|1017|1013|1015.96|1011.96|29
1620132270000|2021-05-04 12:44:30|1016.09|1012.09|1016.52|1012.52|1016.72|1012.72|1015.98|1011.98|35
1620132280000|2021-05-04 12:44:40|1016.49|1012.49|1016.16|1012.16|1016.55|1012.55|1016.09|1012.09|30
1620132290000|2021-05-04 12:44:50|1016.14|1012.14|1015.84|1011.84|1016.16|1012.16|1015.79|1011.79|36
1620132300000|2021-05-04 12:45:00|1015.88|1011.88|1016.46|1012.46|1016.46|1012.46|1015.88|1011.88|33
1620132310000|2021-05-04 12:45:10|1016.47|1012.47|1016.75|1012.75|1016.77|1012.77|1016.39|1012.39|22
1620132320000|2021-05-04 12:45:20|1016.8|1012.8|1017.13|1013.13|1017.17|1013.17|1016.69|1012.69|29
1620132330000|2021-05-04 12:45:30|1017.11|1013.11|1017.85|1013.85|1017.95|1013.95|1016.93|1012.93|32
1620132340000|2021-05-04 12:45:40|1017.84|1013.84|1018.23|1014.23|1018.23|1014.23|1017.79|1013.79|25
1620132350000|2021-05-04 12:45:50|1018.24|1014.24|1018.59|1014.59|1018.59|1014.59|1018.2|1014.2|24
1620132360000|2021-05-04 12:46:00|1018.6|1014.6|1018.37|1014.37|1018.65|1014.65|1018.36|1014.36|29
1620132370000|2021-05-04 12:46:10|1018.33|1014.33|1018.14|1014.14|1018.37|1014.37|1018.1|1014.1|33
1620132380000|2021-05-04 12:46:20|1018.08|1014.08|1018.25|1014.25|1018.25|1014.25|1018.02|1014.02|32
1620132390000|2021-05-04 12:46:30|1018.26|1014.26|1018.53|1014.53|1018.64|1014.64|1018.26|1014.26|32
1620132400000|2021-05-04 12:46:40|1018.56|1014.56|1018.5|1014.5|1018.59|1014.59|1018.49|1014.49|23
1620132410000|2021-05-04 12:46:50|1018.49|1014.49|1018.48|1014.48|1018.58|1014.58|1018.45|1014.45|24
1620132420000|2021-05-04 12:47:00|1018.45|1014.45|1018.4|1014.4|1018.45|1014.45|1018.33|1014.33|24
1620132430000|2021-05-04 12:47:10|1018.44|1014.44|1019.18|1015.18|1019.18|1015.18|1018.34|1014.34|35
1620132440000|2021-05-04 12:47:20|1019.38|1015.38|1019.14|1015.14|1019.39|1015.39|1019.02|1015.02|32
1620132450000|2021-05-04 12:47:30|1019.13|1015.13|1018.73|1014.73|1019.13|1015.13|1018.68|1014.68|34
1620132460000|2021-05-04 12:47:40|1018.75|1014.75|1019.12|1015.12|1019.12|1015.12|1018.75|1014.75|31
1620132470000|2021-05-04 12:47:50|1019.13|1015.13|1018.87|1014.87|1019.19|1015.19|1018.87|1014.87|32
1620132480000|2021-05-04 12:48:00|1018.81|1014.81|1019.09|1015.09|1019.2|1015.2|1018.64|1014.64|33
1620132490000|2021-05-04 12:48:10|1019.04|1015.04|1018.84|1014.84|1019.17|1015.17|1018.83|1014.83|34
1620132500000|2021-05-04 12:48:20|1018.92|1014.92|1019.33|1015.33|1019.51|1015.51|1018.81|1014.81|33
1620132510000|2021-05-04 12:48:30|1019.34|1015.34|1019.51|1015.51|1019.57|1015.57|1019.31|1015.31|33
1620132520000|2021-05-04 12:48:40|1019.52|1015.52|1020.27|1016.27|1020.28|1016.28|1019.5|1015.5|36
1620132530000|2021-05-04 12:48:50|1020.3|1016.3|1020.56|1016.56|1020.56|1016.56|1020.27|1016.27|24
1620132540000|2021-05-04 12:49:00|1020.58|1016.58|1020.28|1016.28|1020.58|1016.58|1019.39|1015.39|38
1620132550000|2021-05-04 12:49:10|1020.27|1016.27|1020.04|1016.04|1020.29|1016.29|1019.98|1015.98|35
1620132560000|2021-05-04 12:49:20|1020.03|1016.03|1019.18|1015.18|1020.03|1016.03|1019.18|1015.18|27
1620132570000|2021-05-04 12:49:30|1019.17|1015.17|1019.35|1015.35|1019.35|1015.35|1018.84|1014.84|33
1620132580000|2021-05-04 12:49:40|1019.09|1015.09|1020.09|1016.09|1020.18|1016.18|1019|1015|34
1620132590000|2021-05-04 12:49:50|1020.11|1016.11|1020.66|1016.66|1020.66|1016.66|1019.89|1015.89|36
1620132600000|2021-05-04 12:50:00|1020.57|1016.57|1020.21|1016.21|1020.69|1016.69|1020.18|1016.18|38
1620132610000|2021-05-04 12:50:10|1020.18|1016.18|1020.18|1016.18|1020.51|1016.51|1019.57|1015.57|35
1620132620000|2021-05-04 12:50:20|1020.19|1016.19|1020.39|1016.39|1020.59|1016.59|1020.16|1016.16|29
1620132630000|2021-05-04 12:50:30|1020.13|1016.13|1020.11|1016.11|1020.56|1016.56|1019.77|1015.77|38
1620132640000|2021-05-04 12:50:40|1020.1|1016.1|1020.01|1016.01|1020.39|1016.39|1019.91|1015.91|28
1620132650000|2021-05-04 12:50:50|1019.98|1015.98|1020.41|1016.41|1020.41|1016.41|1019.84|1015.84|30
1620132660000|2021-05-04 12:51:00|1020.45|1016.45|1019.77|1015.77|1020.45|1016.45|1019.49|1015.49|31
1620132670000|2021-05-04 12:51:10|1019.7|1015.7|1019.92|1015.92|1020.07|1016.07|1019.7|1015.7|31
1620132680000|2021-05-04 12:51:20|1019.86|1015.86|1020|1016|1020.03|1016.03|1019.54|1015.54|32
1620132690000|2021-05-04 12:51:30|1020.02|1016.02|1020.12|1016.12|1020.13|1016.13|1019.92|1015.92|38
1620132700000|2021-05-04 12:51:40|1020.13|1016.13|1020.72|1016.72|1020.72|1016.72|1020.13|1016.13|31
1620132710000|2021-05-04 12:51:50|1020.8|1016.8|1020.58|1016.58|1020.8|1016.8|1020.3|1016.3|33
1620132720000|2021-05-04 12:52:00|1020.57|1016.57|1021.19|1017.19|1021.34|1017.34|1020.45|1016.45|36
1620132730000|2021-05-04 12:52:10|1021.17|1017.17|1022.1|1018.1|1022.1|1018.1|1020.99|1016.99|31
1620132740000|2021-05-04 12:52:20|1022.12|1018.12|1022.64|1018.64|1022.72|1018.72|1022.06|1018.06|24
1620132750000|2021-05-04 12:52:30|1022.67|1018.67|1024.29|1020.29|1024.29|1020.29|1022.48|1018.48|29
1620132760000|2021-05-04 12:52:40|1024.44|1020.44|1024.67|1020.67|1024.67|1020.67|1024.01|1020.01|35
1620132770000|2021-05-04 12:52:50|1024.77|1020.77|1024.65|1020.65|1025.2|1021.2|1024.46|1020.46|33
1620132780000|2021-05-04 12:53:00|1024.62|1020.62|1023.25|1019.25|1024.64|1020.64|1023.25|1019.25|32
1620132790000|2021-05-04 12:53:10|1023.15|1019.15|1022.5|1018.5|1023.2|1019.2|1022.35|1018.35|30
1620132800000|2021-05-04 12:53:20|1022.72|1018.72|1022.23|1018.23|1023.2|1019.2|1022.23|1018.23|35
1620132810000|2021-05-04 12:53:30|1022.34|1018.34|1021.92|1017.92|1022.34|1018.34|1021.92|1017.92|34
1620132820000|2021-05-04 12:53:40|1021.91|1017.91|1023.28|1019.28|1023.3|1019.3|1021.91|1017.91|34
1620132830000|2021-05-04 12:53:50|1023.31|1019.31|1023.17|1019.17|1024.24|1020.24|1023.14|1019.14|35
1620132840000|2021-05-04 12:54:00|1023.11|1019.11|1021.7|1017.7|1023.12|1019.12|1021.33|1017.33|38
1620132850000|2021-05-04 12:54:10|1021.17|1017.17|1019.61|1015.61|1021.76|1017.76|1019.61|1015.61|35
1620132860000|2021-05-04 12:54:20|1019.58|1015.58|1019.46|1015.46|1020.28|1016.28|1019.35|1015.35|34
1620132870000|2021-05-04 12:54:30|1019.47|1015.47|1019.74|1015.74|1019.95|1015.95|1019.45|1015.45|35
1620132880000|2021-05-04 12:54:40|1019.75|1015.75|1019.41|1015.41|1019.95|1015.95|1019.4|1015.4|36
1620132890000|2021-05-04 12:54:50|1019.4|1015.4|1019.57|1015.57|1019.58|1015.58|1019.32|1015.32|32
1620132900000|2021-05-04 12:55:00|1019.58|1015.58|1020.1|1016.1|1020.23|1016.23|1019.48|1015.48|34
1620132910000|2021-05-04 12:55:10|1020.11|1016.11|1020.58|1016.58|1021|1017|1020.11|1016.11|35
1620132920000|2021-05-04 12:55:20|1020.61|1016.61|1020.54|1016.54|1021|1017|1020.53|1016.53|36
1620132930000|2021-05-04 12:55:30|1020.47|1016.47|1021.04|1017.04|1021.1|1017.1|1020.46|1016.46|36
1620132940000|2021-05-04 12:55:40|1021.01|1017.01|1021.17|1017.17|1021.21|1017.21|1020.99|1016.99|27
1620132950000|2021-05-04 12:55:50|1021.1|1017.1|1020.19|1016.19|1021.1|1017.1|1020.19|1016.19|26
1620132960000|2021-05-04 12:56:00|1020.2|1016.2|1020.72|1016.72|1020.89|1016.89|1020.14|1016.14|29
1620132970000|2021-05-04 12:56:10|1020.71|1016.71|1021.22|1017.22|1021.26|1017.26|1020.3|1016.3|27
1620132980000|2021-05-04 12:56:20|1021.46|1017.46|1021.62|1017.62|1021.62|1017.62|1020.9|1016.9|33
1620132990000|2021-05-04 12:56:30|1021.55|1017.55|1020.71|1016.71|1021.55|1017.55|1020.26|1016.26|36
1620133000000|2021-05-04 12:56:40|1020.64|1016.64|1020.84|1016.84|1020.86|1016.86|1020.38|1016.38|28
1620133010000|2021-05-04 12:56:50|1020.82|1016.82|1020.7|1016.7|1020.97|1016.97|1020.57|1016.57|34
1620133020000|2021-05-04 12:57:00|1020.67|1016.67|1022.13|1018.13|1022.36|1018.36|1020.59|1016.59|37
1620133030000|2021-05-04 12:57:10|1022.12|1018.12|1021.96|1017.96|1022.23|1018.23|1021.7|1017.7|35
1620133040000|2021-05-04 12:57:20|1021.89|1017.89|1021.67|1017.67|1022.05|1018.05|1021.6|1017.6|35
1620133050000|2021-05-04 12:57:30|1021.46|1017.46|1021.35|1017.35|1021.52|1017.52|1021.35|1017.35|23
1620133060000|2021-05-04 12:57:40|1021.33|1017.33|1020.47|1016.47|1021.33|1017.33|1020.45|1016.45|32
1620133070000|2021-05-04 12:57:50|1020.51|1016.51|1019.32|1015.32|1020.51|1016.51|1019.2|1015.2|31
1620133080000|2021-05-04 12:58:00|1019.25|1015.25|1019.95|1015.95|1020.23|1016.23|1019.24|1015.24|35
1620133090000|2021-05-04 12:58:10|1019.94|1015.94|1020.57|1016.57|1020.59|1016.59|1019.92|1015.92|35
1620133100000|2021-05-04 12:58:20|1020.52|1016.52|1020.29|1016.29|1020.76|1016.76|1020.25|1016.25|38
1620133110000|2021-05-04 12:58:30|1020.28|1016.28|1019.88|1015.88|1020.73|1016.73|1019.88|1015.88|33
1620133120000|2021-05-04 12:58:40|1019.83|1015.83|1019.47|1015.47|1019.83|1015.83|1019.38|1015.38|32
1620133130000|2021-05-04 12:58:50|1019.44|1015.44|1019.64|1015.64|1019.71|1015.71|1019.17|1015.17|31
1620133140000|2021-05-04 12:59:00|1019.62|1015.62|1020.13|1016.13|1020.17|1016.17|1019.61|1015.61|34
1620133150000|2021-05-04 12:59:10|1020.14|1016.14|1021.09|1017.09|1021.09|1017.09|1020.09|1016.09|27
1620133160000|2021-05-04 12:59:20|1021.07|1017.07|1020.78|1016.78|1021.07|1017.07|1020.76|1016.76|26
1620133170000|2021-05-04 12:59:30|1020.87|1016.87|1021.11|1017.11|1021.14|1017.14|1020.87|1016.87|24
1620133180000|2021-05-04 12:59:40|1021.1|1017.1|1021.23|1017.23|1021.3|1017.3|1021.1|1017.1|15
1620133190000|2021-05-04 12:59:50|1021.24|1017.24|1021.83|1017.83|1021.84|1017.84|1021.24|1017.24|26
1620133200000|2021-05-04 13:00:00|1021.82|1017.82|1021.33|1017.33|1021.82|1017.82|1020.9|1016.9|34
1620133210000|2021-05-04 13:00:10|1021.35|1017.35|1021.37|1017.37|1021.37|1017.37|1021.12|1017.12|29
1620133220000|2021-05-04 13:00:20|1021.45|1017.45|1021.87|1017.87|1021.94|1017.94|1021.43|1017.43|34
1620133230000|2021-05-04 13:00:30|1021.85|1017.85|1021.96|1017.96|1022.1|1018.1|1021.83|1017.83|29
1620133240000|2021-05-04 13:00:40|1022.08|1018.08|1022.69|1018.69|1022.69|1018.69|1022.08|1018.08|31
1620133250000|2021-05-04 13:00:50|1022.59|1018.59|1024.66|1020.66|1024.66|1020.66|1022.58|1018.58|34
1620133260000|2021-05-04 13:01:00|1024.63|1020.63|1024.65|1020.65|1024.74|1020.74|1024.45|1020.45|29
1620133270000|2021-05-04 13:01:10|1024.66|1020.66|1025.18|1021.18|1025.28|1021.28|1024.66|1020.66|25
1620133280000|2021-05-04 13:01:20|1025.17|1021.17|1025.42|1021.42|1025.57|1021.57|1025.17|1021.17|30
1620133290000|2021-05-04 13:01:30|1025.31|1021.31|1026.49|1022.49|1026.49|1022.49|1025.17|1021.17|25
1620133300000|2021-05-04 13:01:40|1026.48|1022.48|1026.38|1022.38|1026.93|1022.93|1026.38|1022.38|28
1620133310000|2021-05-04 13:01:50|1026.37|1022.37|1025.63|1021.63|1026.37|1022.37|1025.63|1021.63|30
1620133320000|2021-05-04 13:02:00|1025.52|1021.52|1026.21|1022.21|1026.35|1022.35|1025.52|1021.52|32
1620133330000|2021-05-04 13:02:10|1026.19|1022.19|1024.89|1020.89|1026.26|1022.26|1024.16|1020.16|31
1620133340000|2021-05-04 13:02:20|1024.88|1020.88|1023.79|1019.79|1025.49|1021.49|1022.71|1018.71|30
1620133350000|2021-05-04 13:02:30|1023.56|1019.56|1022.36|1018.36|1023.94|1019.94|1022.34|1018.34|32
1620133360000|2021-05-04 13:02:40|1022.39|1018.39|1023.07|1019.07|1023.18|1019.18|1022.2|1018.2|33
1620133370000|2021-05-04 13:02:50|1022.7|1018.7|1022.32|1018.32|1022.89|1018.89|1021.93|1017.93|36
1620133380000|2021-05-04 13:03:00|1022.35|1018.35|1023.03|1019.03|1023.08|1019.08|1022.3|1018.3|35
1620133390000|2021-05-04 13:03:10|1023.11|1019.11|1023.83|1019.83|1024.16|1020.16|1022.97|1018.97|35
1620133400000|2021-05-04 13:03:20|1024.7|1020.7|1024.21|1020.21|1024.97|1020.97|1023.37|1019.37|27
1620133410000|2021-05-04 13:03:30|1023.81|1019.81|1024.06|1020.06|1024.06|1020.06|1023.6|1019.6|13
1620133420000|2021-05-04 13:03:40|1024.11|1020.11|1025.79|1021.79|1025.79|1021.79|1023.96|1019.96|25
1620133430000|2021-05-04 13:03:50|1025.85|1021.85|1026.19|1022.19|1026.19|1022.19|1025.65|1021.65|25
1620133440000|2021-05-04 13:04:00|1026.2|1022.2|1026.1|1022.1|1026.2|1022.2|1025.71|1021.71|29
1620133450000|2021-05-04 13:04:10|1026.04|1022.04|1026|1022|1026.39|1022.39|1025.94|1021.94|29
1620133460000|2021-05-04 13:04:20|1025.95|1021.95|1026.32|1022.32|1026.65|1022.65|1025.94|1021.94|28
1620133470000|2021-05-04 13:04:30|1026.25|1022.25|1026.81|1022.81|1027.11|1023.11|1026.25|1022.25|36
1620133480000|2021-05-04 13:04:40|1026.92|1022.92|1026.49|1022.49|1027.03|1023.03|1026.49|1022.49|35
1620133490000|2021-05-04 13:04:50|1026.6|1022.6|1027.09|1023.09|1027.11|1023.11|1026.6|1022.6|34
1620133500000|2021-05-04 13:05:00|1027.33|1023.33|1028.21|1024.21|1028.31|1024.31|1027.32|1023.32|26
1620133510000|2021-05-04 13:05:10|1028.28|1024.28|1028.65|1024.65|1028.68|1024.68|1028.12|1024.12|33
1620133520000|2021-05-04 13:05:20|1028.76|1024.76|1030.61|1026.61|1030.61|1026.61|1028.76|1024.76|35
1620133530000|2021-05-04 13:05:30|1030.83|1026.83|1031.04|1027.04|1031.06|1027.06|1030.83|1026.83|36
1620133540000|2021-05-04 13:05:40|1031|1027|1031.15|1027.15|1031.23|1027.23|1031|1027|26
1620133550000|2021-05-04 13:05:50|1031.18|1027.18|1031.45|1027.45|1031.45|1027.45|1031.18|1027.18|16
1620133560000|2021-05-04 13:06:00|1031.58|1027.58|1031.94|1027.94|1031.94|1027.94|1031.28|1027.28|38
1620133570000|2021-05-04 13:06:10|1031.9|1027.9|1031.94|1027.94|1032.32|1028.32|1031.4|1027.4|37
1620133580000|2021-05-04 13:06:20|1031.9|1027.9|1034.18|1030.18|1034.18|1030.18|1031.9|1027.9|23
1620133590000|2021-05-04 13:06:30|1034.24|1030.24|1034.56|1030.56|1034.71|1030.71|1034.24|1030.24|10
1620133600000|2021-05-04 13:06:40|1034.78|1030.78|1034.85|1030.85|1034.85|1030.85|1034.56|1030.56|4
1620133610000|2021-05-04 13:06:50|1034.56|1030.56|1034.4|1030.4|1034.76|1030.76|1034.17|1030.17|19
1620133620000|2021-05-04 13:07:00|1034.42|1030.42|1034.66|1030.66|1034.66|1030.66|1033.58|1029.58|29
1620133630000|2021-05-04 13:07:10|1034.67|1030.67|1036.22|1032.22|1036.23|1032.23|1034.56|1030.56|18
1620133640000|2021-05-04 13:07:20|1036.28|1032.28|1036.56|1032.56|1036.72|1032.72|1036.15|1032.15|12
1620133650000|2021-05-04 13:07:30|1036.59|1032.59|1037.37|1033.37|1037.37|1033.37|1036.45|1032.45|12
1620133660000|2021-05-04 13:07:40|1037.31|1033.31|1037.46|1033.46|1037.7|1033.7|1037.31|1033.31|19
1620133670000|2021-05-04 13:07:50|1037.54|1033.54|1037.91|1033.91|1037.93|1033.93|1037.54|1033.54|9
1620133680000|2021-05-04 13:08:00|1037.94|1033.94|1035.33|1031.33|1037.94|1033.94|1034.84|1030.84|26
1620133690000|2021-05-04 13:08:10|1035.43|1031.43|1036.86|1032.86|1036.87|1032.87|1035.43|1031.43|25
1620133700000|2021-05-04 13:08:20|1037.39|1033.39|1038.23|1034.23|1038.38|1034.38|1037.37|1033.37|19
1620133710000|2021-05-04 13:08:30|1039.05|1035.05|1039.42|1035.42|1039.48|1035.48|1038.94|1034.94|14
1620133720000|2021-05-04 13:08:40|1039.37|1035.37|1040.31|1036.31|1040.39|1036.39|1039.37|1035.37|29
1620133730000|2021-05-04 13:08:50|1040.35|1036.35|1040.18|1036.18|1040.39|1036.39|1040.15|1036.15|27
1620133740000|2021-05-04 13:09:00|1040.26|1036.26|1043.49|1039.49|1043.49|1039.49|1040.15|1036.15|21
1620133750000|2021-05-04 13:09:10|1043.52|1039.52|1044.25|1040.25|1044.26|1040.26|1043.49|1039.49|28
1620133760000|2021-05-04 13:09:20|1044.26|1040.26|1043.83|1039.83|1044.57|1040.57|1043.61|1039.61|29
1620133770000|2021-05-04 13:09:30|1043.84|1039.84|1045.45|1041.45|1045.45|1041.45|1043.84|1039.84|25
1620133780000|2021-05-04 13:09:40|1045.28|1041.28|1045.38|1041.38|1045.78|1041.78|1045.28|1041.28|11
1620133790000|2021-05-04 13:09:50|1046.62|1042.62|1046.64|1042.64|1046.68|1042.68|1046.48|1042.48|16
1620133800000|2021-05-04 13:10:00|1046.65|1042.65|1047.12|1043.12|1047.12|1043.12|1046.24|1042.24|22
1620133810000|2021-05-04 13:10:10|1047.13|1043.13|1046.26|1042.26|1047.13|1043.13|1046.22|1042.22|23
1620133820000|2021-05-04 13:10:20|1046.15|1042.15|1046.1|1042.1|1046.15|1042.15|1045.69|1041.69|31
1620133830000|2021-05-04 13:10:30|1046.13|1042.13|1046.09|1042.09|1046.14|1042.14|1045.93|1041.93|18
1620133840000|2021-05-04 13:10:40|1046.1|1042.1|1045.08|1041.08|1046.1|1042.1|1044.89|1040.89|23
1620133850000|2021-05-04 13:10:50|1045.07|1041.07|1044.36|1040.36|1045.18|1041.18|1044.19|1040.19|29
1620133860000|2021-05-04 13:11:00|1044.38|1040.38|1044.22|1040.22|1044.38|1040.38|1043.42|1039.42|29
1620133870000|2021-05-04 13:11:10|1044.29|1040.29|1044.12|1040.12|1044.36|1040.36|1043.95|1039.95|31
1620133880000|2021-05-04 13:11:20|1044.15|1040.15|1043.55|1039.55|1044.15|1040.15|1043.55|1039.55|26
1620133890000|2021-05-04 13:11:30|1043.67|1039.67|1043.46|1039.46|1043.67|1039.67|1042.54|1038.54|23
1620133900000|2021-05-04 13:11:40|1043.17|1039.17|1042.25|1038.25|1043.46|1039.46|1042.1|1038.1|25
1620133910000|2021-05-04 13:11:50|1042.24|1038.24|1040.74|1036.74|1042.26|1038.26|1040.74|1036.74|21
1620133920000|2021-05-04 13:12:00|1040.64|1036.64|1040.73|1036.73|1040.74|1036.74|1040.56|1036.56|27
1620133930000|2021-05-04 13:12:10|1040.74|1036.74|1040.28|1036.28|1040.89|1036.89|1040.28|1036.28|29
1620133940000|2021-05-04 13:12:20|1040.29|1036.29|1039.47|1035.47|1040.29|1036.29|1039.47|1035.47|23
1620133950000|2021-05-04 13:12:30|1039.45|1035.45|1038.22|1034.22|1039.58|1035.58|1037.73|1033.73|27
1620133960000|2021-05-04 13:12:40|1038.53|1034.53|1038.3|1034.3|1039.13|1035.13|1038.25|1034.25|20
1620133970000|2021-05-04 13:12:50|1038.23|1034.23|1038.4|1034.4|1038.48|1034.48|1037.89|1033.89|29
1620133980000|2021-05-04 13:13:00|1038.45|1034.45|1038.39|1034.39|1038.63|1034.63|1038.29|1034.29|23
1620133990000|2021-05-04 13:13:10|1038.43|1034.43|1039.88|1035.88|1039.91|1035.91|1038.42|1034.42|16
1620134000000|2021-05-04 13:13:20|1039.85|1035.85|1038.61|1034.61|1039.85|1035.85|1038.58|1034.58|25
1620134010000|2021-05-04 13:13:30|1038.6|1034.6|1038.87|1034.87|1039.11|1035.11|1038.6|1034.6|25
1620134020000|2021-05-04 13:13:40|1038.89|1034.89|1039.29|1035.29|1039.5|1035.5|1038.85|1034.85|26
1620134030000|2021-05-04 13:13:50|1039.39|1035.39|1039.37|1035.37|1040.38|1036.38|1039.36|1035.36|23
1620134040000|2021-05-04 13:14:00|1040.4|1036.4|1040.76|1036.76|1041.41|1037.41|1038.98|1034.98|22
1620134050000|2021-05-04 13:14:10|1040.66|1036.66|1041.36|1037.36|1041.42|1037.42|1040.66|1036.66|20
1620134060000|2021-05-04 13:14:20|1041.41|1037.41|1042.02|1038.02|1042.16|1038.16|1041.41|1037.41|15
1620134070000|2021-05-04 13:14:30|1041.56|1037.56|1041.51|1037.51|1042.25|1038.25|1041.48|1037.48|17
1620134080000|2021-05-04 13:14:40|1042.19|1038.19|1041.61|1037.61|1043.46|1039.46|1041.61|1037.61|19
1620134090000|2021-05-04 13:14:50|1042.02|1038.02|1042.11|1038.11|1043.51|1039.51|1041.52|1037.52|9
1620134100000|2021-05-04 13:15:00|1042.09|1038.09|1042.63|1038.63|1043.45|1039.45|1041.61|1037.61|29
1620134110000|2021-05-04 13:15:10|1042.76|1038.76|1043.12|1039.12|1043.96|1039.96|1042.49|1038.49|18
1620134120000|2021-05-04 13:15:20|1043.6|1039.6|1044.63|1040.63|1044.63|1040.63|1041.61|1037.61|12
1620134130000|2021-05-04 13:15:30|1044.66|1040.66|1047.96|1043.96|1048.15|1044.15|1044.63|1040.63|12
1620134140000|2021-05-04 13:15:40|1048.03|1044.03|1048.12|1044.12|1048.12|1044.12|1048.03|1044.03|2
1620134150000|2021-05-04 13:15:50|1048.49|1044.49|1048.09|1044.09|1048.53|1044.53|1047.38|1043.38|14
1620134160000|2021-05-04 13:16:00|1048.07|1044.07|1048.08|1044.08|1048.52|1044.52|1047.37|1043.37|30
1620134170000|2021-05-04 13:16:10|1048.22|1044.22|1047.86|1043.86|1048.74|1044.74|1047.79|1043.79|20
1620134180000|2021-05-04 13:16:20|1047.87|1043.87|1047.93|1043.93|1048.21|1044.21|1047.75|1043.75|19
1620134190000|2021-05-04 13:16:30|1047.9|1043.9|1046.84|1042.84|1047.95|1043.95|1046.42|1042.42|24
1620134200000|2021-05-04 13:16:40|1046.95|1042.95|1047.06|1043.06|1047.41|1043.41|1046.95|1042.95|25
1620134210000|2021-05-04 13:16:50|1047.05|1043.05|1046.93|1042.93|1047.17|1043.17|1046.93|1042.93|25
1620134220000|2021-05-04 13:17:00|1046.9|1042.9|1046.3|1042.3|1047.01|1043.01|1046.3|1042.3|25
1620134230000|2021-05-04 13:17:10|1046.28|1042.28|1045.23|1041.23|1046.28|1042.28|1045.23|1041.23|23
1620134240000|2021-05-04 13:17:20|1045.24|1041.24|1044.73|1040.73|1045.24|1041.24|1044.4|1040.4|25
1620134250000|2021-05-04 13:17:30|1044.77|1040.77|1046.14|1042.14|1046.6|1042.6|1044.73|1040.73|27
1620134260000|2021-05-04 13:17:40|1046.69|1042.69|1046.14|1042.14|1047.23|1043.23|1046.14|1042.14|8
1620134270000|2021-05-04 13:17:50|1047.43|1043.43|1046.14|1042.14|1047.52|1043.52|1046.14|1042.14|5
1620134280000|2021-05-04 13:18:00|1047.53|1043.53|1046.14|1042.14|1047.53|1043.53|1046.14|1042.14|7
1620134290000|2021-05-04 13:18:10|1046.77|1042.77|1048.1|1044.1|1048.22|1044.22|1046.77|1042.77|9
1620134300000|2021-05-04 13:18:20|1048.04|1044.04|1048.55|1044.55|1048.89|1044.89|1047.02|1043.02|32
1620134310000|2021-05-04 13:18:30|1048.74|1044.74|1049.37|1045.37|1049.67|1045.67|1048.74|1044.74|18
1620134320000|2021-05-04 13:18:40|1049.32|1045.32|1049.87|1045.87|1050.03|1046.03|1049.28|1045.28|28
1620134330000|2021-05-04 13:18:50|1049.94|1045.94|1050.08|1046.08|1050.08|1046.08|1049.78|1045.78|17
1620134340000|2021-05-04 13:19:00|1050.03|1046.03|1050.32|1046.32|1050.32|1046.32|1050.01|1046.01|20
1620134350000|2021-05-04 13:19:10|1050.26|1046.26|1050.63|1046.63|1050.65|1046.65|1050.24|1046.24|11
1620134360000|2021-05-04 13:19:20|1050.44|1046.44|1051.18|1047.18|1052.14|1048.14|1050.44|1046.44|22
1620134370000|2021-05-04 13:19:30|1051.37|1047.37|1053.45|1049.45|1053.5|1049.5|1050.65|1046.65|26
1620134380000|2021-05-04 13:19:40|1054.06|1050.06|1055.15|1051.15|1055.15|1051.15|1054.06|1050.06|14
1620134390000|2021-05-04 13:19:50|1055.23|1051.23|1055.42|1051.42|1055.46|1051.46|1055.23|1051.23|13
1620134400000|2021-05-04 13:20:00|1055.47|1051.47|1055.47|1051.47|1055.55|1051.55|1055.44|1051.44|13
1620134410000|2021-05-04 13:20:10|1055.97|1051.97|1053.99|1049.99|1056.3|1052.3|1053.99|1049.99|20
1620134420000|2021-05-04 13:20:20|1054.07|1050.07|1052.58|1048.58|1054.07|1050.07|1052.34|1048.34|25
1620134430000|2021-05-04 13:20:30|1052.72|1048.72|1052.76|1048.76|1052.91|1048.91|1052.38|1048.38|23
1620134440000|2021-05-04 13:20:40|1052.86|1048.86|1050.38|1046.38|1053.32|1049.32|1050.25|1046.25|24
1620134450000|2021-05-04 13:20:50|1050.31|1046.31|1050.07|1046.07|1050.31|1046.31|1049.87|1045.87|20
1620134460000|2021-05-04 13:21:00|1049.96|1045.96|1049.67|1045.67|1050.02|1046.02|1049.54|1045.54|25
1620134470000|2021-05-04 13:21:10|1049.78|1045.78|1050.13|1046.13|1050.16|1046.16|1049.56|1045.56|22
1620134480000|2021-05-04 13:21:20|1050.14|1046.14|1049.54|1045.54|1050.21|1046.21|1049.38|1045.38|23
1620134490000|2021-05-04 13:21:30|1049.52|1045.52|1048.56|1044.56|1049.52|1045.52|1048.56|1044.56|24
1620134500000|2021-05-04 13:21:40|1048.53|1044.53|1047.38|1043.38|1048.63|1044.63|1047.35|1043.35|18
1620134510000|2021-05-04 13:21:50|1047.59|1043.59|1048.76|1044.76|1048.76|1044.76|1047.59|1043.59|17
1620134520000|2021-05-04 13:22:00|1048.78|1044.78|1049.48|1045.48|1049.54|1045.54|1048.78|1044.78|17
1620134530000|2021-05-04 13:22:10|1049.45|1045.45|1049.1|1045.1|1049.58|1045.58|1048.95|1044.95|19
1620134540000|2021-05-04 13:22:20|1049.11|1045.11|1048.67|1044.67|1049.11|1045.11|1048.52|1044.52|20
1620134550000|2021-05-04 13:22:30|1048.77|1044.77|1049.46|1045.46|1049.46|1045.46|1048.77|1044.77|19
1620134560000|2021-05-04 13:22:40|1049.5|1045.5|1049.16|1045.16|1049.51|1045.51|1048.9|1044.9|20
1620134570000|2021-05-04 13:22:50|1049.14|1045.14|1048.85|1044.85|1049.14|1045.14|1048.77|1044.77|23
1620134580000|2021-05-04 13:23:00|1048.84|1044.84|1048.86|1044.86|1049.01|1045.01|1048.71|1044.71|24
1620134590000|2021-05-04 13:23:10|1048.89|1044.89|1048.31|1044.31|1049.12|1045.12|1048.31|1044.31|27
1620134600000|2021-05-04 13:23:20|1048.24|1044.24|1048.11|1044.11|1048.39|1044.39|1048|1044|23
1620134610000|2021-05-04 13:23:30|1048.09|1044.09|1048.5|1044.5|1048.5|1044.5|1048.03|1044.03|21
1620134620000|2021-05-04 13:23:40|1048.34|1044.34|1047.55|1043.55|1048.47|1044.47|1046.95|1042.95|23
1620134630000|2021-05-04 13:23:50|1047.45|1043.45|1047.31|1043.31|1048.31|1044.31|1047.28|1043.28|25
1620134640000|2021-05-04 13:24:00|1048.07|1044.07|1048.32|1044.32|1048.48|1044.48|1047.31|1043.31|23
1620134650000|2021-05-04 13:24:10|1048.34|1044.34|1046.36|1042.36|1048.34|1044.34|1046.19|1042.19|26
1620134660000|2021-05-04 13:24:20|1046.22|1042.22|1047.11|1043.11|1048.28|1044.28|1045.07|1041.07|27
1620134670000|2021-05-04 13:24:30|1046.57|1042.57|1045.67|1041.67|1047.12|1043.12|1045.02|1041.02|24
1620134680000|2021-05-04 13:24:40|1045.66|1041.66|1045.09|1041.09|1045.69|1041.69|1045.09|1041.09|21
1620134690000|2021-05-04 13:24:50|1045.08|1041.08|1044.99|1040.99|1045.08|1041.08|1044.83|1040.83|20
1620134700000|2021-05-04 13:25:00|1044.87|1040.87|1045.21|1041.21|1045.29|1041.29|1044.22|1040.22|16
1620134710000|2021-05-04 13:25:10|1044.28|1040.28|1044.71|1040.71|1045.72|1041.72|1044.06|1040.06|19
1620134720000|2021-05-04 13:25:20|1045.41|1041.41|1046.25|1042.25|1046.33|1042.33|1045.08|1041.08|24
1620134730000|2021-05-04 13:25:30|1046.04|1042.04|1043.89|1039.89|1046.37|1042.37|1043.89|1039.89|24
1620134740000|2021-05-04 13:25:40|1043.86|1039.86|1044.03|1040.03|1045.72|1041.72|1043.86|1039.86|26
1620134750000|2021-05-04 13:25:50|1044.07|1040.07|1044.66|1040.66|1044.66|1040.66|1044.07|1040.07|21
1620134760000|2021-05-04 13:26:00|1044.72|1040.72|1044.85|1040.85|1044.85|1040.85|1044.54|1040.54|25
1620134770000|2021-05-04 13:26:10|1044.84|1040.84|1044.59|1040.59|1044.84|1040.84|1044.29|1040.29|22
1620134780000|2021-05-04 13:26:20|1045.07|1041.07|1044.53|1040.53|1045.71|1041.71|1044.43|1040.43|24
1620134790000|2021-05-04 13:26:30|1044.55|1040.55|1044.4|1040.4|1044.55|1040.55|1044.38|1040.38|22
1620134800000|2021-05-04 13:26:40|1044.38|1040.38|1043.74|1039.74|1044.56|1040.56|1043.7|1039.7|26
1620134810000|2021-05-04 13:26:50|1043.73|1039.73|1043.33|1039.33|1043.82|1039.82|1043.33|1039.33|23
1620134820000|2021-05-04 13:27:00|1043.16|1039.16|1042.87|1038.87|1043.72|1039.72|1042.87|1038.87|22
1620134830000|2021-05-04 13:27:10|1042.86|1038.86|1042.84|1038.84|1043.06|1039.06|1042.74|1038.74|19
1620134840000|2021-05-04 13:27:20|1042.87|1038.87|1041.79|1037.79|1042.87|1038.87|1041.79|1037.79|22
1620134850000|2021-05-04 13:27:30|1041.66|1037.66|1041.49|1037.49|1041.66|1037.66|1041.49|1037.49|7
1620134860000|2021-05-04 13:27:40|1041.46|1037.46|1041.31|1037.31|1041.48|1037.48|1041.31|1037.31|11
1620134870000|2021-05-04 13:27:50|1041.34|1037.34|1041.29|1037.29|1041.48|1037.48|1041.27|1037.27|15
1620134880000|2021-05-04 13:28:00|1041.28|1037.28|1041.1|1037.1|1041.28|1037.28|1041.1|1037.1|11
1620134890000|2021-05-04 13:28:10|1041.48|1037.48|1041.61|1037.61|1041.93|1037.93|1041.16|1037.16|13
1620134900000|2021-05-04 13:28:20|1041.73|1037.73|1042.61|1038.61|1042.79|1038.79|1041.73|1037.73|21
1620134910000|2021-05-04 13:28:30|1042.67|1038.67|1042.03|1038.03|1042.67|1038.67|1041.98|1037.98|24
1620134920000|2021-05-04 13:28:40|1042.01|1038.01|1041.75|1037.75|1042.08|1038.08|1041.75|1037.75|17
1620134930000|2021-05-04 13:28:50|1041.73|1037.73|1041.8|1037.8|1041.8|1037.8|1041.66|1037.66|20
1620134940000|2021-05-04 13:29:00|1041.78|1037.78|1041.3|1037.3|1041.78|1037.78|1041.2|1037.2|20
1620134950000|2021-05-04 13:29:10|1041.29|1037.29|1041.49|1037.49|1041.49|1037.49|1041.19|1037.19|24
1620134960000|2021-05-04 13:29:20|1041.48|1037.48|1041.19|1037.19|1042|1038|1041.19|1037.19|22
1620134970000|2021-05-04 13:29:30|1041.18|1037.18|1040.46|1036.46|1041.21|1037.21|1040.38|1036.38|20
1620134980000|2021-05-04 13:29:40|1040.48|1036.48|1040.69|1036.69|1040.69|1036.69|1040.33|1036.33|18
1620134990000|2021-05-04 13:29:50|1040.72|1036.72|1040.56|1036.56|1040.9|1036.9|1040.52|1036.52|19
1620135000000|2021-05-04 13:30:00|1040.59|1036.59|1040.87|1036.87|1040.87|1036.87|1040.38|1036.38|16
1620135010000|2021-05-04 13:30:10|1040.83|1036.83|1040.43|1036.43|1040.86|1036.86|1040.4|1036.4|19
1620135020000|2021-05-04 13:30:20|1040.46|1036.46|1039.74|1035.74|1040.46|1036.46|1039.73|1035.73|20
1620135030000|2021-05-04 13:30:30|1039.98|1035.98|1039.71|1035.71|1039.98|1035.98|1039.69|1035.69|14
1620135040000|2021-05-04 13:30:40|1039.6|1035.6|1038.63|1034.63|1039.65|1035.65|1038.63|1034.63|13
1620135050000|2021-05-04 13:30:50|1038.5|1034.5|1038.65|1034.65|1038.81|1034.81|1038.39|1034.39|19
1620135060000|2021-05-04 13:31:00|1038.66|1034.66|1038.1|1034.1|1039.27|1035.27|1038.1|1034.1|19
1620135070000|2021-05-04 13:31:10|1038.09|1034.09|1038.18|1034.18|1038.18|1034.18|1037.67|1033.67|26
1620135080000|2021-05-04 13:31:20|1038.47|1034.47|1038.53|1034.53|1038.96|1034.96|1038.34|1034.34|27
1620135090000|2021-05-04 13:31:30|1038.79|1034.79|1039.29|1035.29|1039.3|1035.3|1038.17|1034.17|19
1620135100000|2021-05-04 13:31:40|1039.27|1035.27|1039.02|1035.02|1039.45|1035.45|1038.81|1034.81|16
1620135110000|2021-05-04 13:31:50|1039.22|1035.22|1039.34|1035.34|1039.73|1035.73|1038.95|1034.95|19
1620135120000|2021-05-04 13:32:00|1039.51|1035.51|1039.28|1035.28|1039.77|1035.77|1038.99|1034.99|21
1620135130000|2021-05-04 13:32:10|1039.2|1035.2|1040.82|1036.82|1041.22|1037.22|1039.2|1035.2|23
1620135140000|2021-05-04 13:32:20|1042.72|1038.72|1044.92|1040.92|1044.92|1040.92|1042.7|1038.7|17
1620135150000|2021-05-04 13:32:30|1045.29|1041.29|1046.07|1042.07|1046.07|1042.07|1045.28|1041.28|15
1620135160000|2021-05-04 13:32:40|1046.1|1042.1|1046.27|1042.27|1046.33|1042.33|1046.1|1042.1|9
1620135170000|2021-05-04 13:32:50|1046.5|1042.5|1046.43|1042.43|1046.5|1042.5|1046.43|1042.43|2
1620135180000|2021-05-04 13:33:00|1046.29|1042.29|1045.37|1041.37|1046.43|1042.43|1045.37|1041.37|15
1620135190000|2021-05-04 13:33:10|1045.35|1041.35|1045.24|1041.24|1045.42|1041.42|1044.94|1040.94|17
1620135200000|2021-05-04 13:33:20|1045.54|1041.54|1045.16|1041.16|1045.56|1041.56|1045.16|1041.16|18
1620135210000|2021-05-04 13:33:30|1045.09|1041.09|1043.38|1039.38|1045.09|1041.09|1043.28|1039.28|21
1620135220000|2021-05-04 13:33:40|1043.35|1039.35|1043.27|1039.27|1043.45|1039.45|1043.27|1039.27|20
1620135230000|2021-05-04 13:33:50|1043.26|1039.26|1042.19|1038.19|1043.26|1039.26|1042.12|1038.12|11
1620135240000|2021-05-04 13:34:00|1042.17|1038.17|1042.13|1038.13|1042.29|1038.29|1042.12|1038.12|19
1620135250000|2021-05-04 13:34:10|1042.12|1038.12|1042.3|1038.3|1042.3|1038.3|1042.09|1038.09|17
1620135260000|2021-05-04 13:34:20|1041.85|1037.85|1042.13|1038.13|1042.36|1038.36|1041.85|1037.85|20
1620135270000|2021-05-04 13:34:30|1042.16|1038.16|1042.71|1038.71|1042.79|1038.79|1042.16|1038.16|23
1620135280000|2021-05-04 13:34:40|1042.7|1038.7|1042.68|1038.68|1043.01|1039.01|1042.6|1038.6|20
1620135290000|2021-05-04 13:34:50|1042.41|1038.41|1041.7|1037.7|1042.41|1038.41|1041.5|1037.5|22
1620135300000|2021-05-04 13:35:00|1042.03|1038.03|1041.87|1037.87|1042.37|1038.37|1041.87|1037.87|15
1620135310000|2021-05-04 13:35:10|1041.89|1037.89|1041.78|1037.78|1041.89|1037.89|1041.75|1037.75|14
1620135320000|2021-05-04 13:35:20|1041.76|1037.76|1042.06|1038.06|1042.11|1038.11|1041.75|1037.75|17
1620135330000|2021-05-04 13:35:30|1042.05|1038.05|1040.69|1036.69|1042.13|1038.13|1040.69|1036.69|21
1620135340000|2021-05-04 13:35:40|1040.6|1036.6|1039.74|1035.74|1040.63|1036.63|1039.68|1035.68|22
1620135350000|2021-05-04 13:35:50|1039.73|1035.73|1040.16|1036.16|1040.18|1036.18|1039.73|1035.73|18
1620135360000|2021-05-04 13:36:00|1040.15|1036.15|1039.74|1035.74|1040.16|1036.16|1039.73|1035.73|11
1620135370000|2021-05-04 13:36:10|1039.64|1035.64|1039.57|1035.57|1039.64|1035.64|1039.48|1035.48|13
1620135380000|2021-05-04 13:36:20|1039.51|1035.51|1039.41|1035.41|1039.57|1035.57|1039.39|1035.39|13
1620135390000|2021-05-04 13:36:30|1039.42|1035.42|1039.12|1035.12|1039.42|1035.42|1039.1|1035.1|13
1620135400000|2021-05-04 13:36:40|1039.09|1035.09|1038.96|1034.96|1039.27|1035.27|1038.96|1034.96|13
1620135410000|2021-05-04 13:36:50|1038.85|1034.85|1038.17|1034.17|1038.85|1034.85|1038.17|1034.17|16
1620135420000|2021-05-04 13:37:00|1038.2|1034.2|1038.19|1034.19|1038.59|1034.59|1038.19|1034.19|20
1620135430000|2021-05-04 13:37:10|1038.13|1034.13|1037.89|1033.89|1038.13|1034.13|1037.84|1033.84|13
1620135440000|2021-05-04 13:37:20|1037.86|1033.86|1037.83|1033.83|1037.97|1033.97|1037.83|1033.83|10
1620135450000|2021-05-04 13:37:30|1037.97|1033.97|1036.29|1032.29|1037.97|1033.97|1036.29|1032.29|16
1620135460000|2021-05-04 13:37:40|1036.23|1032.23|1034.68|1030.68|1036.29|1032.29|1034.6|1030.6|22
1620135470000|2021-05-04 13:37:50|1034.78|1030.78|1034.15|1030.15|1034.78|1030.78|1034.15|1030.15|15
1620135480000|2021-05-04 13:38:00|1034.02|1030.02|1033.57|1029.57|1034.06|1030.06|1033.57|1029.57|16
1620135490000|2021-05-04 13:38:10|1033.47|1029.47|1032.65|1028.65|1033.47|1029.47|1032.65|1028.65|10
1620135500000|2021-05-04 13:38:20|1032.67|1028.67|1032.08|1028.08|1033.29|1029.29|1032.08|1028.08|15
1620135510000|2021-05-04 13:38:30|1032.09|1028.09|1031.81|1027.81|1032.3|1028.3|1031.52|1027.52|15
1620135520000|2021-05-04 13:38:40|1031.79|1027.79|1030.54|1026.54|1031.93|1027.93|1030.54|1026.54|23
1620135530000|2021-05-04 13:38:50|1030.46|1026.46|1030.54|1026.54|1030.55|1026.55|1030.45|1026.45|7
1620135540000|2021-05-04 13:39:00|1030.55|1026.55|1030.94|1026.94|1030.94|1026.94|1030.34|1026.34|14
1620135550000|2021-05-04 13:39:10|1030.98|1026.98|1032.14|1028.14|1032.3|1028.3|1030.98|1026.98|12
1620135560000|2021-05-04 13:39:20|1032.28|1028.28|1033.17|1029.17|1033.18|1029.18|1031.42|1027.42|13
1620135570000|2021-05-04 13:39:30|1033.3|1029.3|1033.29|1029.29|1033.34|1029.34|1032.89|1028.89|15
1620135580000|2021-05-04 13:39:40|1033.28|1029.28|1033.2|1029.2|1033.29|1029.29|1032.85|1028.85|19
1620135590000|2021-05-04 13:39:50|1033.22|1029.22|1033.31|1029.31|1033.31|1029.31|1033.12|1029.12|11
1620135600000|2021-05-04 13:40:00|1033.22|1029.22|1033.2|1029.2|1033.22|1029.22|1033.13|1029.13|13
1620135610000|2021-05-04 13:40:10|1033.21|1029.21|1034.05|1030.05|1034.1|1030.1|1033.21|1029.21|17
1620135620000|2021-05-04 13:40:20|1034.07|1030.07|1034.17|1030.17|1034.58|1030.58|1034.05|1030.05|18
1620135630000|2021-05-04 13:40:30|1034.16|1030.16|1032.73|1028.73|1034.16|1030.16|1032.57|1028.57|21
1620135640000|2021-05-04 13:40:40|1032.81|1028.81|1032.43|1028.43|1033.15|1029.15|1032.43|1028.43|24
1620135650000|2021-05-04 13:40:50|1032.41|1028.41|1032.25|1028.25|1032.41|1028.41|1032.11|1028.11|19
1620135660000|2021-05-04 13:41:00|1032.14|1028.14|1030.57|1026.57|1032.14|1028.14|1030.56|1026.56|22
1620135670000|2021-05-04 13:41:10|1030.62|1026.62|1030.45|1026.45|1030.74|1026.74|1030.4|1026.4|15
1620135680000|2021-05-04 13:41:20|1030.48|1026.48|1029.88|1025.88|1030.48|1026.48|1029.84|1025.84|12
1620135690000|2021-05-04 13:41:30|1029.9|1025.9|1029.13|1025.13|1029.9|1025.9|1029.13|1025.13|14
1620135700000|2021-05-04 13:41:40|1029.11|1025.11|1028.44|1024.44|1029.16|1025.16|1028.32|1024.32|16
1620135710000|2021-05-04 13:41:50|1028.43|1024.43|1028.38|1024.38|1028.72|1024.72|1028.38|1024.38|11
1620135720000|2021-05-04 13:42:00|1028.32|1024.32|1028.72|1024.72|1028.72|1024.72|1028.15|1024.15|8
1620135730000|2021-05-04 13:42:10|1028.22|1024.22|1028.69|1024.69|1028.79|1024.79|1028.19|1024.19|10
1620135740000|2021-05-04 13:42:20|1028.68|1024.68|1028.56|1024.56|1028.88|1024.88|1028.56|1024.56|18
1620135750000|2021-05-04 13:42:30|1028.6|1024.6|1027.91|1023.91|1028.62|1024.62|1027.8|1023.8|22
1620135760000|2021-05-04 13:42:40|1027.92|1023.92|1027.96|1023.96|1028.03|1024.03|1026.88|1022.88|20
1620135770000|2021-05-04 13:42:50|1027.97|1023.97|1028.35|1024.35|1028.46|1024.46|1027.75|1023.75|19
1620135780000|2021-05-04 13:43:00|1028.37|1024.37|1028.64|1024.64|1028.71|1024.71|1028.37|1024.37|17
1620135790000|2021-05-04 13:43:10|1028.59|1024.59|1028.79|1024.79|1028.89|1024.89|1028.41|1024.41|19
1620135800000|2021-05-04 13:43:20|1028.77|1024.77|1028.61|1024.61|1028.87|1024.87|1028.61|1024.61|14
1620135810000|2021-05-04 13:43:30|1028.81|1024.81|1028.92|1024.92|1029.08|1025.08|1028.29|1024.29|15
1620135820000|2021-05-04 13:43:40|1028.91|1024.91|1028.81|1024.81|1028.91|1024.91|1028.61|1024.61|4
1620135830000|2021-05-04 13:43:50|1028.88|1024.88|1030.28|1026.28|1030.28|1026.28|1028.61|1024.61|14
1620135840000|2021-05-04 13:44:00|1030.18|1026.18|1030.22|1026.22|1030.22|1026.22|1029.61|1025.61|10
1620135850000|2021-05-04 13:44:10|1029.61|1025.61|1030.88|1026.88|1031.06|1027.06|1029.61|1025.61|11
1620135860000|2021-05-04 13:44:20|1030.89|1026.89|1030.24|1026.24|1030.98|1026.98|1030.23|1026.23|18
1620135870000|2021-05-04 13:44:30|1030.23|1026.23|1029.88|1025.88|1030.23|1026.23|1029.79|1025.79|26
1620135880000|2021-05-04 13:44:40|1029.97|1025.97|1030.45|1026.45|1030.45|1026.45|1029.97|1025.97|14
1620135890000|2021-05-04 13:44:50|1030.39|1026.39|1030.96|1026.96|1030.96|1026.96|1030.39|1026.39|12
1620135900000|2021-05-04 13:45:00|1030.93|1026.93|1029.75|1025.75|1030.97|1026.97|1029.72|1025.72|16
1620135910000|2021-05-04 13:45:10|1029.73|1025.73|1028.85|1024.85|1029.73|1025.73|1028.71|1024.71|22
1620135920000|2021-05-04 13:45:20|1029|1025|1030.35|1026.35|1030.35|1026.35|1028.86|1024.86|14
1620135930000|2021-05-04 13:45:30|1030.36|1026.36|1030.25|1026.25|1030.57|1026.57|1030.24|1026.24|19
1620135940000|2021-05-04 13:45:40|1030.27|1026.27|1030.77|1026.77|1030.77|1026.77|1030.27|1026.27|8
1620135950000|2021-05-04 13:45:50|1030.78|1026.78|1030.83|1026.83|1030.94|1026.94|1030.78|1026.78|15
1620135960000|2021-05-04 13:46:00|1030.74|1026.74|1029.75|1025.75|1030.74|1026.74|1029.75|1025.75|21
1620135970000|2021-05-04 13:46:10|1029.78|1025.78|1029.97|1025.97|1030.33|1026.33|1029.61|1025.61|27
1620135980000|2021-05-04 13:46:20|1029.96|1025.96|1029.95|1025.95|1029.98|1025.98|1029.74|1025.74|17
1620135990000|2021-05-04 13:46:30|1030.08|1026.08|1028.87|1024.87|1030.08|1026.08|1028.83|1024.83|26
1620136000000|2021-05-04 13:46:40|1028.86|1024.86|1029.06|1025.06|1030.1|1026.1|1028.86|1024.86|27
1620136010000|2021-05-04 13:46:50|1029.01|1025.01|1028.9|1024.9|1029.01|1025.01|1028.69|1024.69|25
1620136020000|2021-05-04 13:47:00|1028.92|1024.92|1029.36|1025.36|1029.55|1025.55|1028.52|1024.52|25
1620136030000|2021-05-04 13:47:10|1029.28|1025.28|1029.2|1025.2|1029.71|1025.71|1028.76|1024.76|25
1620136040000|2021-05-04 13:47:20|1029.38|1025.38|1030.03|1026.03|1030.03|1026.03|1028.91|1024.91|23
1620136050000|2021-05-04 13:47:30|1029.7|1025.7|1028.93|1024.93|1029.7|1025.7|1028.88|1024.88|25
1620136060000|2021-05-04 13:47:40|1029.12|1025.12|1028.73|1024.73|1029.22|1025.22|1028.52|1024.52|25
1620136070000|2021-05-04 13:47:50|1028.77|1024.77|1028.25|1024.25|1028.85|1024.85|1027.81|1023.81|26
1620136080000|2021-05-04 13:48:00|1028.27|1024.27|1028.2|1024.2|1028.34|1024.34|1027.95|1023.95|26
1620136090000|2021-05-04 13:48:10|1028.25|1024.25|1028.16|1024.16|1028.69|1024.69|1028.16|1024.16|25
1620136100000|2021-05-04 13:48:20|1028.22|1024.22|1028.03|1024.03|1028.22|1024.22|1027.87|1023.87|21
1620136110000|2021-05-04 13:48:30|1028.01|1024.01|1028.54|1024.54|1028.54|1024.54|1027.89|1023.89|23
1620136120000|2021-05-04 13:48:40|1028.58|1024.58|1029.54|1025.54|1029.54|1025.54|1028.57|1024.57|20
1620136130000|2021-05-04 13:48:50|1029.56|1025.56|1028.85|1024.85|1029.75|1025.75|1028.85|1024.85|7
1620136140000|2021-05-04 13:49:00|1028.87|1024.87|1028.67|1024.67|1028.87|1024.87|1028.5|1024.5|20
1620136150000|2021-05-04 13:49:10|1028.68|1024.68|1028.46|1024.46|1028.72|1024.72|1028.46|1024.46|22
1620136160000|2021-05-04 13:49:20|1028.4|1024.4|1028.22|1024.22|1028.47|1024.47|1027.8|1023.8|23
1620136170000|2021-05-04 13:49:30|1028.24|1024.24|1027.13|1023.13|1028.36|1024.36|1027.13|1023.13|27
1620136180000|2021-05-04 13:49:40|1027.1|1023.1|1026.83|1022.83|1027.13|1023.13|1026.77|1022.77|22
1620136190000|2021-05-04 13:49:50|1026.82|1022.82|1026.68|1022.68|1026.88|1022.88|1026.63|1022.63|20
1620136200000|2021-05-04 13:50:00|1026.69|1022.69|1026.53|1022.53|1026.92|1022.92|1026.53|1022.53|28
1620136210000|2021-05-04 13:50:10|1026.57|1022.57|1024.67|1020.67|1026.58|1022.58|1024.46|1020.46|26
1620136220000|2021-05-04 13:50:20|1024.68|1020.68|1023.17|1019.17|1024.68|1020.68|1023.17|1019.17|28
1620136230000|2021-05-04 13:50:30|1023.26|1019.26|1019.08|1015.08|1023.29|1019.29|1019.08|1015.08|27
1620136240000|2021-05-04 13:50:40|1019.06|1015.06|1020.18|1016.18|1020.81|1016.81|1019.06|1015.06|26
1620136250000|2021-05-04 13:50:50|1020.05|1016.05|1019.75|1015.75|1020.66|1016.66|1018.63|1014.63|25
1620136260000|2021-05-04 13:51:00|1018.68|1014.68|1020.56|1016.56|1020.96|1016.96|1018.68|1014.68|24
1620136270000|2021-05-04 13:51:10|1020.48|1016.48|1020.51|1016.51|1020.58|1016.58|1019.85|1015.85|21
1620136280000|2021-05-04 13:51:20|1020.67|1016.67|1022.12|1018.12|1022.54|1018.54|1020.38|1016.38|17
1620136290000|2021-05-04 13:51:30|1022.52|1018.52|1023.58|1019.58|1023.58|1019.58|1022.12|1018.12|11
1620136300000|2021-05-04 13:51:40|1023.94|1019.94|1023.9|1019.9|1024.13|1020.13|1023.56|1019.56|10
1620136310000|2021-05-04 13:51:50|1023.91|1019.91|1023.53|1019.53|1023.99|1019.99|1023.53|1019.53|9
1620136320000|2021-05-04 13:52:00|1024.25|1020.25|1023.52|1019.52|1024.25|1020.25|1023.52|1019.52|6
1620136330000|2021-05-04 13:52:10|1023.53|1019.53|1022.41|1018.41|1023.98|1019.98|1022.41|1018.41|18
1620136340000|2021-05-04 13:52:20|1022.45|1018.45|1021.89|1017.89|1022.45|1018.45|1021.65|1017.65|14
1620136350000|2021-05-04 13:52:30|1021.83|1017.83|1022.35|1018.35|1022.59|1018.59|1021.69|1017.69|19
1620136360000|2021-05-04 13:52:40|1022.33|1018.33|1022.16|1018.16|1022.33|1018.33|1021.98|1017.98|15
1620136370000|2021-05-04 13:52:50|1022.11|1018.11|1022.07|1018.07|1022.27|1018.27|1021.93|1017.93|14
1620136380000|2021-05-04 13:53:00|1022.15|1018.15|1023.39|1019.39|1023.42|1019.42|1022.15|1018.15|12
1620136390000|2021-05-04 13:53:10|1023.44|1019.44|1024.05|1020.05|1024.05|1020.05|1022.89|1018.89|18
1620136400000|2021-05-04 13:53:20|1024.12|1020.12|1024.9|1020.9|1024.9|1020.9|1024.12|1020.12|9
1620136410000|2021-05-04 13:53:30|1024.83|1020.83|1024.61|1020.61|1024.83|1020.83|1024.61|1020.61|11
1620136420000|2021-05-04 13:53:40|1024.62|1020.62|1025.05|1021.05|1025.05|1021.05|1024.62|1020.62|7
1620136430000|2021-05-04 13:53:50|1025.12|1021.12|1025.69|1021.69|1025.69|1021.69|1025.12|1021.12|5
1620136440000|2021-05-04 13:54:00|1025.96|1021.96|1026.26|1022.26|1026.26|1022.26|1025.96|1021.96|9
1620136450000|2021-05-04 13:54:10|1026.24|1022.24|1027.32|1023.32|1027.37|1023.37|1026.24|1022.24|17
1620136460000|2021-05-04 13:54:20|1027.26|1023.26|1027.36|1023.36|1027.43|1023.43|1027.26|1023.26|14
1620136470000|2021-05-04 13:54:30|1027.3|1023.3|1027.03|1023.03|1027.3|1023.3|1027.03|1023.03|14
1620136480000|2021-05-04 13:54:40|1027.42|1023.42|1027.03|1023.03|1027.43|1023.43|1027.02|1023.02|10
1620136490000|2021-05-04 13:54:50|1027.04|1023.04|1028.14|1024.14|1028.14|1024.14|1027.04|1023.04|17
1620136500000|2021-05-04 13:55:00|1028.13|1024.13|1027.93|1023.93|1028.13|1024.13|1027.73|1023.73|9
1620136510000|2021-05-04 13:55:10|1027.8|1023.8|1027.97|1023.97|1028.07|1024.07|1027.6|1023.6|6
1620136520000|2021-05-04 13:55:20|1028.32|1024.32|1027.73|1023.73|1028.67|1024.67|1027.71|1023.71|13
1620136530000|2021-05-04 13:55:30|1027.61|1023.61|1028.43|1024.43|1028.43|1024.43|1027.54|1023.54|20
1620136540000|2021-05-04 13:55:40|1028.44|1024.44|1028.86|1024.86|1029.36|1025.36|1028.44|1024.44|16
1620136550000|2021-05-04 13:55:50|1028.87|1024.87|1028.78|1024.78|1028.87|1024.87|1028.7|1024.7|10
1620136560000|2021-05-04 13:56:00|1028.81|1024.81|1028.73|1024.73|1029.06|1025.06|1028.73|1024.73|18
1620136570000|2021-05-04 13:56:10|1028.38|1024.38|1027.96|1023.96|1028.46|1024.46|1027.89|1023.89|17
1620136580000|2021-05-04 13:56:20|1028.09|1024.09|1028.71|1024.71|1028.72|1024.72|1028.09|1024.09|10
1620136590000|2021-05-04 13:56:30|1028.72|1024.72|1028.65|1024.65|1028.81|1024.81|1028.64|1024.64|10
1620136600000|2021-05-04 13:56:40|1028.7|1024.7|1028.83|1024.83|1028.97|1024.97|1028.7|1024.7|17
1620136610000|2021-05-04 13:56:50|1028.87|1024.87|1028.92|1024.92|1028.94|1024.94|1028.82|1024.82|13
1620136620000|2021-05-04 13:57:00|1028.87|1024.87|1028.94|1024.94|1028.94|1024.94|1028.67|1024.67|5
1620136630000|2021-05-04 13:57:10|1028.97|1024.97|1029.19|1025.19|1029.19|1025.19|1028.79|1024.79|13
1620136640000|2021-05-04 13:57:20|1029.3|1025.3|1029.48|1025.48|1029.5|1025.5|1029.3|1025.3|5
1620136650000|2021-05-04 13:57:30|1029.42|1025.42|1030.16|1026.16|1030.17|1026.17|1028.98|1024.98|19
1620136660000|2021-05-04 13:57:40|1030.3|1026.3|1029.6|1025.6|1030.42|1026.42|1029.6|1025.6|16
1620136670000|2021-05-04 13:57:50|1029.61|1025.61|1029.66|1025.66|1029.8|1025.8|1029.61|1025.61|18
1620136680000|2021-05-04 13:58:00|1029.64|1025.64|1029.3|1025.3|1029.66|1025.66|1029.3|1025.3|12
1620136690000|2021-05-04 13:58:10|1029.27|1025.27|1026.96|1022.96|1029.27|1025.27|1026.96|1022.96|22
1620136700000|2021-05-04 13:58:20|1026.95|1022.95|1028.3|1024.3|1028.42|1024.42|1026.94|1022.94|22
1620136710000|2021-05-04 13:58:30|1028.33|1024.33|1028.55|1024.55|1028.95|1024.95|1028.3|1024.3|17
1620136720000|2021-05-04 13:58:40|1028.68|1024.68|1028.69|1024.69|1028.8|1024.8|1028.44|1024.44|21
1620136730000|2021-05-04 13:58:50|1028.67|1024.67|1028.86|1024.86|1028.92|1024.92|1028.67|1024.67|14
1620136740000|2021-05-04 13:59:00|1028.84|1024.84|1028.4|1024.4|1028.89|1024.89|1027.8|1023.8|27
1620136750000|2021-05-04 13:59:10|1028.3|1024.3|1027.94|1023.94|1028.3|1024.3|1027.88|1023.88|23
1620136760000|2021-05-04 13:59:20|1027.93|1023.93|1027.91|1023.91|1028.03|1024.03|1027.84|1023.84|23
1620136770000|2021-05-04 13:59:30|1027.98|1023.98|1028.55|1024.55|1028.55|1024.55|1027.96|1023.96|21
1620136780000|2021-05-04 13:59:40|1028.57|1024.57|1028.61|1024.61|1028.61|1024.61|1028.55|1024.55|4
1620136790000|2021-05-04 13:59:50|1028.6|1024.6|1030.28|1026.28|1030.34|1026.34|1028.57|1024.57|21
1620136800000|2021-05-04 14:00:00|1030.66|1026.66|1031.48|1027.48|1031.48|1027.48|1030.26|1026.26|6
1620136810000|2021-05-04 14:00:10|1031.47|1027.47|1031.5|1027.5|1031.58|1027.58|1031.47|1027.47|10
1620136820000|2021-05-04 14:00:20|1031.53|1027.53|1031.53|1027.53|1031.53|1027.53|1031.53|1027.53|1
1620136830000|2021-05-04 14:00:30|1032.4|1028.4|1034.47|1030.47|1034.47|1030.47|1032.4|1028.4|4
1620136840000|2021-05-04 14:00:40|1034.7|1030.7|1034.93|1030.93|1034.93|1030.93|1034.7|1030.7|3
1620136850000|2021-05-04 14:00:50|1034.92|1030.92|1033.68|1029.68|1034.94|1030.94|1033.61|1029.61|7
1620136860000|2021-05-04 14:01:00|1033.56|1029.56|1033.06|1029.06|1033.63|1029.63|1032.51|1028.51|24
1620136870000|2021-05-04 14:01:10|1033.24|1029.24|1033.53|1029.53|1033.54|1029.54|1032.96|1028.96|27
1620136880000|2021-05-04 14:01:20|1033.55|1029.55|1033.44|1029.44|1033.75|1029.75|1033.26|1029.26|24
1620136890000|2021-05-04 14:01:30|1033.47|1029.47|1031.7|1027.7|1033.47|1029.47|1031.69|1027.69|34
1620136900000|2021-05-04 14:01:40|1031.69|1027.69|1030.91|1026.91|1031.69|1027.69|1030.71|1026.71|17
1620136910000|2021-05-04 14:01:50|1030.9|1026.9|1030.46|1026.46|1030.9|1026.9|1030.39|1026.39|20
1620136920000|2021-05-04 14:02:00|1030.45|1026.45|1030.34|1026.34|1030.79|1026.79|1030.28|1026.28|22
1620136930000|2021-05-04 14:02:10|1030.31|1026.31|1030.61|1026.61|1031.07|1027.07|1030.08|1026.08|24
1620136940000|2021-05-04 14:02:20|1030.86|1026.86|1030.92|1026.92|1031.36|1027.36|1030.86|1026.86|8
1620136950000|2021-05-04 14:02:30|1030.93|1026.93|1030.97|1026.97|1030.97|1026.97|1030.93|1026.93|5
1620136960000|2021-05-04 14:02:40|1030.98|1026.98|1033.39|1029.39|1033.39|1029.39|1030.98|1026.98|4
1620136970000|2021-05-04 14:02:50|1033.52|1029.52|1034.12|1030.12|1034.12|1030.12|1033.52|1029.52|4
1620136980000|2021-05-04 14:03:00|1034.17|1030.17|1035.03|1031.03|1035.57|1031.57|1034.17|1030.17|26
1620136990000|2021-05-04 14:03:10|1035.02|1031.02|1035.41|1031.41|1035.43|1031.43|1034.91|1030.91|18
1620137000000|2021-05-04 14:03:20|1035.43|1031.43|1035.61|1031.61|1035.61|1031.61|1035.38|1031.38|10
1620137010000|2021-05-04 14:03:30|1035.58|1031.58|1035.4|1031.4|1035.58|1031.58|1035.02|1031.02|8
1620137020000|2021-05-04 14:03:40|1035.39|1031.39|1035.1|1031.1|1035.46|1031.46|1035.1|1031.1|15
1620137030000|2021-05-04 14:03:50|1035.13|1031.13|1035.25|1031.25|1035.45|1031.45|1035.03|1031.03|20
1620137040000|2021-05-04 14:04:00|1035.29|1031.29|1035.78|1031.78|1035.78|1031.78|1035.09|1031.09|15
1620137050000|2021-05-04 14:04:10|1035.77|1031.77|1035.22|1031.22|1035.77|1031.77|1035.22|1031.22|21
1620137060000|2021-05-04 14:04:20|1035.25|1031.25|1035.02|1031.02|1035.25|1031.25|1034.42|1030.42|18
1620137070000|2021-05-04 14:04:30|1035.01|1031.01|1034.97|1030.97|1035.09|1031.09|1034.81|1030.81|24
1620137080000|2021-05-04 14:04:40|1034.96|1030.96|1034.44|1030.44|1034.96|1030.96|1034.35|1030.35|25
1620137090000|2021-05-04 14:04:50|1034.41|1030.41|1035.19|1031.19|1035.29|1031.29|1034.41|1030.41|15
1620137100000|2021-05-04 14:05:00|1035.21|1031.21|1035.32|1031.32|1035.32|1031.32|1035.21|1031.21|11
1620137110000|2021-05-04 14:05:10|1035.31|1031.31|1036.46|1032.46|1036.47|1032.47|1035.31|1031.31|7
1620137120000|2021-05-04 14:05:20|1036.44|1032.44|1035.87|1031.87|1036.44|1032.44|1035.87|1031.87|8
1620137130000|2021-05-04 14:05:30|1035.83|1031.83|1036.26|1032.26|1036.31|1032.31|1035.82|1031.82|29
1620137140000|2021-05-04 14:05:40|1036.24|1032.24|1035.66|1031.66|1036.24|1032.24|1035.64|1031.64|23
1620137150000|2021-05-04 14:05:50|1035.67|1031.67|1034.34|1030.34|1035.69|1031.69|1034.34|1030.34|19
1620137160000|2021-05-04 14:06:00|1033.99|1029.99|1032.9|1028.9|1034.3|1030.3|1032.9|1028.9|22
1620137170000|2021-05-04 14:06:10|1032.88|1028.88|1031.8|1027.8|1032.88|1028.88|1031.47|1027.47|27
1620137180000|2021-05-04 14:06:20|1031.97|1027.97|1030.15|1026.15|1031.97|1027.97|1030.08|1026.08|24
1620137190000|2021-05-04 14:06:30|1030.13|1026.13|1029.6|1025.6|1030.13|1026.13|1029.52|1025.52|18
1620137200000|2021-05-04 14:06:40|1029.58|1025.58|1030.07|1026.07|1030.22|1026.22|1029.49|1025.49|21
1620137210000|2021-05-04 14:06:50|1030.19|1026.19|1030.19|1026.19|1030.21|1026.21|1030.19|1026.19|4
1620137220000|2021-05-04 14:07:00|1029.52|1025.52|1028.03|1024.03|1029.65|1025.65|1028.01|1024.01|12
1620137230000|2021-05-04 14:07:10|1028.02|1024.02|1027.56|1023.56|1028.02|1024.02|1027.56|1023.56|19
1620137240000|2021-05-04 14:07:20|1027.53|1023.53|1025.98|1021.98|1027.53|1023.53|1025.65|1021.65|28
1620137250000|2021-05-04 14:07:30|1026|1022|1026.22|1022.22|1026.25|1022.25|1025.89|1021.89|27
1620137260000|2021-05-04 14:07:40|1026.39|1022.39|1026.57|1022.57|1026.61|1022.61|1026.1|1022.1|12
1620137270000|2021-05-04 14:07:50|1026.58|1022.58|1026.25|1022.25|1026.61|1022.61|1026.24|1022.24|19
1620137280000|2021-05-04 14:08:00|1026.32|1022.32|1026.44|1022.44|1026.44|1022.44|1026.13|1022.13|10
1620137290000|2021-05-04 14:08:10|1026.43|1022.43|1026.28|1022.28|1026.45|1022.45|1026.27|1022.27|14
1620137300000|2021-05-04 14:08:20|1026.29|1022.29|1026.12|1022.12|1026.3|1022.3|1026.11|1022.11|14
1620137310000|2021-05-04 14:08:30|1026.2|1022.2|1026.35|1022.35|1026.76|1022.76|1026.18|1022.18|12
1620137320000|2021-05-04 14:08:40|1026.69|1022.69|1026.6|1022.6|1026.78|1022.78|1026.36|1022.36|23
1620137330000|2021-05-04 14:08:50|1026.63|1022.63|1026.58|1022.58|1026.66|1022.66|1026.52|1022.52|18
1620137340000|2021-05-04 14:09:00|1026.59|1022.59|1026.65|1022.65|1026.73|1022.73|1026.31|1022.31|12
1620137350000|2021-05-04 14:09:10|1026.64|1022.64|1026.27|1022.27|1026.65|1022.65|1026.18|1022.18|19
1620137360000|2021-05-04 14:09:20|1026.29|1022.29|1025.88|1021.88|1026.33|1022.33|1025.85|1021.85|10
1620137370000|2021-05-04 14:09:30|1025.85|1021.85|1025.67|1021.67|1025.97|1021.97|1025.67|1021.67|17
1620137380000|2021-05-04 14:09:40|1025.62|1021.62|1023.36|1019.36|1025.62|1021.62|1023.36|1019.36|25
1620137390000|2021-05-04 14:09:50|1023.31|1019.31|1022.11|1018.11|1023.31|1019.31|1021.98|1017.98|27
1620137400000|2021-05-04 14:10:00|1021.94|1017.94|1021.79|1017.79|1021.94|1017.94|1021.63|1017.63|28
1620137410000|2021-05-04 14:10:10|1021.72|1017.72|1021.59|1017.59|1021.72|1017.72|1021.58|1017.58|12
1620137420000|2021-05-04 14:10:20|1021.6|1017.6|1020.97|1016.97|1021.76|1017.76|1020.97|1016.97|22
1620137430000|2021-05-04 14:10:30|1020.96|1016.96|1017.28|1013.28|1020.96|1016.96|1017.27|1013.27|36
1620137440000|2021-05-04 14:10:40|1017.31|1013.31|1019.02|1015.02|1019.63|1015.63|1017.23|1013.23|30
1620137450000|2021-05-04 14:10:50|1018.83|1014.83|1018.58|1014.58|1019.06|1015.06|1018.36|1014.36|32
1620137460000|2021-05-04 14:11:00|1018.56|1014.56|1018.11|1014.11|1018.59|1014.59|1018|1014|23
1620137470000|2021-05-04 14:11:10|1018.27|1014.27|1017.76|1013.76|1018.35|1014.35|1017.59|1013.59|28
1620137480000|2021-05-04 14:11:20|1017.79|1013.79|1017.11|1013.11|1017.79|1013.79|1017.11|1013.11|26
1620137490000|2021-05-04 14:11:30|1017.08|1013.08|1015.87|1011.87|1017.15|1013.15|1015.64|1011.64|32
1620137500000|2021-05-04 14:11:40|1015.85|1011.85|1017.01|1013.01|1017.01|1013.01|1015.74|1011.74|25
1620137510000|2021-05-04 14:11:50|1017.02|1013.02|1014.17|1010.17|1017.02|1013.02|1014.17|1010.17|29
1620137520000|2021-05-04 14:12:00|1014.15|1010.15|1012.9|1008.9|1014.19|1010.19|1012.9|1008.9|24
1620137530000|2021-05-04 14:12:10|1013.01|1009.01|1006.69|1002.69|1013.01|1009.01|1006.69|1002.69|32
1620137540000|2021-05-04 14:12:20|1006.77|1002.77|1007.84|1003.84|1007.84|1003.84|1005.93|1001.93|23
1620137550000|2021-05-04 14:12:30|1008.26|1004.26|1006.36|1002.36|1008.26|1004.26|1006.05|1002.05|28
1620137560000|2021-05-04 14:12:40|1006.45|1002.45|1005.94|1001.94|1006.87|1002.87|1005.81|1001.81|29
1620137570000|2021-05-04 14:12:50|1005.92|1001.92|1006.93|1002.93|1006.93|1002.93|1005.62|1001.62|32
1620137580000|2021-05-04 14:13:00|1006.94|1002.94|1008.15|1004.15|1008.18|1004.18|1006.94|1002.94|26
1620137590000|2021-05-04 14:13:10|1008.17|1004.17|1008.31|1004.31|1008.42|1004.42|1007.7|1003.7|31
1620137600000|2021-05-04 14:13:20|1008.19|1004.19|1007.52|1003.52|1008.19|1004.19|1007.06|1003.06|31
1620137610000|2021-05-04 14:13:30|1007.53|1003.53|1007.3|1003.3|1007.84|1003.84|1006.58|1002.58|37
1620137620000|2021-05-04 14:13:40|1007.33|1003.33|1007.13|1003.13|1008.14|1004.14|1007.12|1003.12|26
1620137630000|2021-05-04 14:13:50|1007.16|1003.16|1008.16|1004.16|1008.3|1004.3|1006.66|1002.66|34
1620137640000|2021-05-04 14:14:00|1008.18|1004.18|1010.78|1006.78|1010.78|1006.78|1008.06|1004.06|29
1620137650000|2021-05-04 14:14:10|1010.85|1006.85|1012.3|1008.3|1012.3|1008.3|1010.85|1006.85|18
1620137660000|2021-05-04 14:14:20|1012.31|1008.31|1013.62|1009.62|1013.71|1009.71|1012.31|1008.31|13
1620137670000|2021-05-04 14:14:30|1013.15|1009.15|1014.15|1010.15|1014.29|1010.29|1012.93|1008.93|23
1620137680000|2021-05-04 14:14:40|1014.16|1010.16|1014.15|1010.15|1014.21|1010.21|1013.92|1009.92|22
1620137690000|2021-05-04 14:14:50|1014.25|1010.25|1014.21|1010.21|1014.35|1010.35|1014.13|1010.13|15
1620137700000|2021-05-04 14:15:00|1014.2|1010.2|1012.99|1008.99|1014.2|1010.2|1012.99|1008.99|22
1620137710000|2021-05-04 14:15:10|1012.81|1008.81|1011.47|1007.47|1012.81|1008.81|1010.72|1006.72|34
1620137720000|2021-05-04 14:15:20|1011.42|1007.42|1008.57|1004.57|1011.45|1007.45|1008.43|1004.43|33
1620137730000|2021-05-04 14:15:30|1008.46|1004.46|1006.94|1002.94|1009.69|1005.69|1006.6|1002.6|36
1620137740000|2021-05-04 14:15:40|1007.06|1003.06|1007.48|1003.48|1007.55|1003.55|1006.89|1002.89|25
1620137750000|2021-05-04 14:15:50|1007.63|1003.63|1008.99|1004.99|1009.16|1005.16|1007.63|1003.63|27
1620137760000|2021-05-04 14:16:00|1009|1005|1009.48|1005.48|1009.49|1005.49|1008.53|1004.53|29
1620137770000|2021-05-04 14:16:10|1009.51|1005.51|1010.61|1006.61|1010.74|1006.74|1009.51|1005.51|29
1620137780000|2021-05-04 14:16:20|1010.62|1006.62|1009.99|1005.99|1010.62|1006.62|1009.99|1005.99|25
1620137790000|2021-05-04 14:16:30|1009.97|1005.97|1010.21|1006.21|1010.21|1006.21|1009.85|1005.85|14
1620137800000|2021-05-04 14:16:40|1010.22|1006.22|1010.29|1006.29|1010.29|1006.29|1010.17|1006.17|10
1620137810000|2021-05-04 14:16:50|1010.38|1006.38|1010.65|1006.65|1010.65|1006.65|1010.38|1006.38|20
1620137820000|2021-05-04 14:17:00|1010.72|1006.72|1010.26|1006.26|1010.87|1006.87|1010.26|1006.26|13
1620137830000|2021-05-04 14:17:10|1010.68|1006.68|1010.93|1006.93|1010.93|1006.93|1010.68|1006.68|15
1620137840000|2021-05-04 14:17:20|1010.82|1006.82|1012.21|1008.21|1012.21|1008.21|1010.82|1006.82|23
1620137850000|2021-05-04 14:17:30|1012.16|1008.16|1012.64|1008.64|1012.64|1008.64|1012.16|1008.16|22
1620137860000|2021-05-04 14:17:40|1012.85|1008.85|1013.34|1009.34|1014.01|1010.01|1012.85|1008.85|24
1620137870000|2021-05-04 14:17:50|1013.95|1009.95|1015.37|1011.37|1015.37|1011.37|1013.85|1009.85|14
1620137880000|2021-05-04 14:18:00|1015.44|1011.44|1017.33|1013.33|1017.33|1013.33|1015.37|1011.37|12
1620137890000|2021-05-04 14:18:10|1017.24|1013.24|1018.02|1014.02|1018.02|1014.02|1016.94|1012.94|10
1620137900000|2021-05-04 14:18:20|1018.41|1014.41|1018.55|1014.55|1018.82|1014.82|1018.19|1014.19|25
1620137910000|2021-05-04 14:18:30|1018.59|1014.59|1017.84|1013.84|1018.59|1014.59|1017.33|1013.33|28
1620137920000|2021-05-04 14:18:40|1017.9|1013.9|1018.53|1014.53|1018.53|1014.53|1017.9|1013.9|35
1620137930000|2021-05-04 14:18:50|1018.55|1014.55|1017.47|1013.47|1018.69|1014.69|1017.36|1013.36|32
1620137940000|2021-05-04 14:19:00|1016.93|1012.93|1017.49|1013.49|1017.5|1013.5|1016.64|1012.64|31
1620137950000|2021-05-04 14:19:10|1017.51|1013.51|1018.15|1014.15|1018.52|1014.52|1017.51|1013.51|13
1620137960000|2021-05-04 14:19:20|1018.89|1014.89|1019.16|1015.16|1019.16|1015.16|1018.89|1014.89|4
1620137970000|2021-05-04 14:19:30|1019.33|1015.33|1019.51|1015.51|1019.52|1015.52|1019.14|1015.14|15
1620137980000|2021-05-04 14:19:40|1019.8|1015.8|1021.23|1017.23|1021.23|1017.23|1019.8|1015.8|10
1620137990000|2021-05-04 14:19:50|1021.22|1017.22|1021.27|1017.27|1021.37|1017.37|1021.06|1017.06|23
1620138000000|2021-05-04 14:20:00|1021.3|1017.3|1018.84|1014.84|1021.34|1017.34|1018.62|1014.62|28
1620138010000|2021-05-04 14:20:10|1018.67|1014.67|1018.54|1014.54|1019.84|1015.84|1018.13|1014.13|24
1620138020000|2021-05-04 14:20:20|1018.58|1014.58|1017.89|1013.89|1018.81|1014.81|1017.89|1013.89|19
1620138030000|2021-05-04 14:20:30|1018.04|1014.04|1018.58|1014.58|1018.75|1014.75|1017.52|1013.52|20
1620138040000|2021-05-04 14:20:40|1018.53|1014.53|1018.87|1014.87|1019.19|1015.19|1017.99|1013.99|31
1620138050000|2021-05-04 14:20:50|1018.79|1014.79|1018.54|1014.54|1019.07|1015.07|1018.54|1014.54|22
1620138060000|2021-05-04 14:21:00|1018.6|1014.6|1017.7|1013.7|1018.94|1014.94|1017.61|1013.61|25
1620138070000|2021-05-04 14:21:10|1017.81|1013.81|1018.28|1014.28|1018.39|1014.39|1017.51|1013.51|27
1620138080000|2021-05-04 14:21:20|1018.27|1014.27|1017.73|1013.73|1018.27|1014.27|1017.26|1013.26|20
1620138090000|2021-05-04 14:21:30|1017.58|1013.58|1017.56|1013.56|1017.63|1013.63|1016.67|1012.67|24
1620138100000|2021-05-04 14:21:40|1017.63|1013.63|1016.62|1012.62|1017.63|1013.63|1016.44|1012.44|31
1620138110000|2021-05-04 14:21:50|1016.59|1012.59|1016.08|1012.08|1016.76|1012.76|1016.06|1012.06|28
1620138120000|2021-05-04 14:22:00|1016.13|1012.13|1015.91|1011.91|1016.13|1012.13|1015.43|1011.43|24
1620138130000|2021-05-04 14:22:10|1015.89|1011.89|1016.56|1012.56|1016.81|1012.81|1015.89|1011.89|18
1620138140000|2021-05-04 14:22:20|1016.59|1012.59|1016.66|1012.66|1016.9|1012.9|1016.41|1012.41|23
1620138150000|2021-05-04 14:22:30|1016.68|1012.68|1017.42|1013.42|1017.42|1013.42|1016.66|1012.66|14
1620138160000|2021-05-04 14:22:40|1017.4|1013.4|1016.56|1012.56|1017.56|1013.56|1016.56|1012.56|20
1620138170000|2021-05-04 14:22:50|1016.57|1012.57|1016.88|1012.88|1016.95|1012.95|1016.45|1012.45|24
1620138180000|2021-05-04 14:23:00|1016.9|1012.9|1017.06|1013.06|1017.25|1013.25|1016.9|1012.9|16
1620138190000|2021-05-04 14:23:10|1017.03|1013.03|1017.2|1013.2|1017.2|1013.2|1017.01|1013.01|21
1620138200000|2021-05-04 14:23:20|1017.08|1013.08|1016.74|1012.74|1017.17|1013.17|1016.71|1012.71|21
1620138210000|2021-05-04 14:23:30|1016.75|1012.75|1016.49|1012.49|1016.75|1012.75|1016.49|1012.49|13
1620138220000|2021-05-04 14:23:40|1016.51|1012.51|1013.76|1009.76|1016.51|1012.51|1013.75|1009.75|28
1620138230000|2021-05-04 14:23:50|1013.77|1009.77|1012.76|1008.76|1013.77|1009.77|1012.61|1008.61|19
1620138240000|2021-05-04 14:24:00|1012.74|1008.74|1014.27|1010.27|1014.3|1010.3|1012.46|1008.46|27
1620138250000|2021-05-04 14:24:10|1014.42|1010.42|1016.23|1012.23|1016.23|1012.23|1014.42|1010.42|14
1620138260000|2021-05-04 14:24:20|1016.46|1012.46|1016.71|1012.71|1017.2|1013.2|1016.45|1012.45|27
1620138270000|2021-05-04 14:24:30|1016.61|1012.61|1018.4|1014.4|1018.42|1014.42|1016.48|1012.48|22
1620138280000|2021-05-04 14:24:40|1018.43|1014.43|1018.47|1014.47|1018.52|1014.52|1018.3|1014.3|15
1620138290000|2021-05-04 14:24:50|1018.42|1014.42|1018.41|1014.41|1018.53|1014.53|1018.4|1014.4|10
1620138300000|2021-05-04 14:25:00|1018.5|1014.5|1018.2|1014.2|1018.5|1014.5|1018.19|1014.19|21
1620138310000|2021-05-04 14:25:10|1018.27|1014.27|1019.41|1015.41|1019.41|1015.41|1018.27|1014.27|30
1620138320000|2021-05-04 14:25:20|1019.39|1015.39|1019.74|1015.74|1019.74|1015.74|1018.74|1014.74|11
1620138330000|2021-05-04 14:25:30|1019.8|1015.8|1019.74|1015.74|1019.8|1015.8|1019.74|1015.74|4
1620138340000|2021-05-04 14:25:40|1020.26|1016.26|1020.35|1016.35|1020.35|1016.35|1020.21|1016.21|8
1620138350000|2021-05-04 14:25:50|1019.85|1015.85|1020.33|1016.33|1020.42|1016.42|1019.85|1015.85|6
1620138360000|2021-05-04 14:26:00|1020.34|1016.34|1020.34|1016.34|1020.34|1016.34|1020.34|1016.34|1
1620138370000|2021-05-04 14:26:10|1020.33|1016.33|1020.15|1016.15|1020.71|1016.71|1020.15|1016.15|16
1620138380000|2021-05-04 14:26:20|1020.19|1016.19|1020.72|1016.72|1021|1017|1020.14|1016.14|32
1620138390000|2021-05-04 14:26:30|1020.71|1016.71|1020.85|1016.85|1020.85|1016.85|1020.06|1016.06|27
1620138400000|2021-05-04 14:26:40|1020.84|1016.84|1020.28|1016.28|1020.84|1016.84|1020.08|1016.08|28
1620138410000|2021-05-04 14:26:50|1020.31|1016.31|1020.12|1016.12|1020.54|1016.54|1020.03|1016.03|21
1620138420000|2021-05-04 14:27:00|1020.08|1016.08|1019.43|1015.43|1020.15|1016.15|1019.27|1015.27|25
1620138430000|2021-05-04 14:27:10|1019.61|1015.61|1019.83|1015.83|1019.86|1015.86|1019.22|1015.22|32
1620138440000|2021-05-04 14:27:20|1019.85|1015.85|1019.75|1015.75|1020.21|1016.21|1019.61|1015.61|28
1620138450000|2021-05-04 14:27:30|1019.73|1015.73|1020.06|1016.06|1020.06|1016.06|1019.72|1015.72|16
1620138460000|2021-05-04 14:27:40|1020.07|1016.07|1020.03|1016.03|1020.08|1016.08|1019.24|1015.24|16
1620138470000|2021-05-04 14:27:50|1020.02|1016.02|1019.5|1015.5|1020.13|1016.13|1019.5|1015.5|24
1620138480000|2021-05-04 14:28:00|1019.34|1015.34|1020.23|1016.23|1020.28|1016.28|1019.33|1015.33|24
1620138490000|2021-05-04 14:28:10|1020.22|1016.22|1020.17|1016.17|1020.4|1016.4|1019.94|1015.94|24
1620138500000|2021-05-04 14:28:20|1020.18|1016.18|1019.77|1015.77|1020.39|1016.39|1019.77|1015.77|22
1620138510000|2021-05-04 14:28:30|1019.66|1015.66|1018.96|1014.96|1019.66|1015.66|1018.78|1014.78|22
1620138520000|2021-05-04 14:28:40|1019.04|1015.04|1018.87|1014.87|1019.45|1015.45|1018.85|1014.85|19
1620138530000|2021-05-04 14:28:50|1018.78|1014.78|1018.11|1014.11|1018.78|1014.78|1017.84|1013.84|20
1620138540000|2021-05-04 14:29:00|1018.19|1014.19|1018.3|1014.3|1018.42|1014.42|1017.5|1013.5|27
1620138550000|2021-05-04 14:29:10|1018.39|1014.39|1018.24|1014.24|1018.5|1014.5|1017.81|1013.81|27
1620138560000|2021-05-04 14:29:20|1017.48|1013.48|1016.91|1012.91|1017.48|1013.48|1016.91|1012.91|21
1620138570000|2021-05-04 14:29:30|1016.92|1012.92|1016.69|1012.69|1017.03|1013.03|1016.57|1012.57|22
1620138580000|2021-05-04 14:29:40|1016.61|1012.61|1016.96|1012.96|1017.23|1013.23|1016.6|1012.6|22
1620138590000|2021-05-04 14:29:50|1016.95|1012.95|1016.72|1012.72|1017.28|1013.28|1016.72|1012.72|24
1620138600000|2021-05-04 14:30:00|1016.65|1012.65|1017.23|1013.23|1017.36|1013.36|1016.63|1012.63|24
1620138610000|2021-05-04 14:30:10|1017.09|1013.09|1017.13|1013.13|1017.19|1013.19|1016.69|1012.69|32
1620138620000|2021-05-04 14:30:20|1016.84|1012.84|1016.77|1012.77|1017.56|1013.56|1016.57|1012.57|22
1620138630000|2021-05-04 14:30:30|1016.76|1012.76|1015.2|1011.2|1016.76|1012.76|1015.2|1011.2|23
1620138640000|2021-05-04 14:30:40|1015.19|1011.19|1012.78|1008.78|1015.19|1011.19|1012.78|1008.78|28
1620138650000|2021-05-04 14:30:50|1012.44|1008.44|1011.08|1007.08|1012.56|1008.56|1010.77|1006.77|31
1620138660000|2021-05-04 14:31:00|1011.1|1007.1|1010.15|1006.15|1011.22|1007.22|1010.07|1006.07|16
1620138670000|2021-05-04 14:31:10|1010.16|1006.16|1010.78|1006.78|1010.81|1006.81|1010.16|1006.16|18
1620138680000|2021-05-04 14:31:20|1010.79|1006.79|1009.3|1005.3|1010.79|1006.79|1009.27|1005.27|20
1620138690000|2021-05-04 14:31:30|1009.29|1005.29|1009.31|1005.31|1009.37|1005.37|1009.03|1005.03|16
1620138700000|2021-05-04 14:31:40|1009.22|1005.22|1008.24|1004.24|1009.28|1005.28|1007.79|1003.79|30
1620138710000|2021-05-04 14:31:50|1008.22|1004.22|1008.94|1004.94|1008.94|1004.94|1008.16|1004.16|27
1620138720000|2021-05-04 14:32:00|1008.4|1004.4|1009.58|1005.58|1009.66|1005.66|1008.4|1004.4|8
1620138730000|2021-05-04 14:32:10|1009.63|1005.63|1012|1008|1012|1008|1009.63|1005.63|22
1620138740000|2021-05-04 14:32:20|1012.06|1008.06|1012.14|1008.14|1012.17|1008.17|1011.94|1007.94|11
1620138750000|2021-05-04 14:32:30|1012.15|1008.15|1011.79|1007.79|1012.15|1008.15|1011.77|1007.77|15
1620138760000|2021-05-04 14:32:40|1011.75|1007.75|1011.86|1007.86|1011.94|1007.94|1011.64|1007.64|25
1620138770000|2021-05-04 14:32:50|1011.96|1007.96|1011.19|1007.19|1012.02|1008.02|1011.11|1007.11|23
1620138780000|2021-05-04 14:33:00|1011.21|1007.21|1011.61|1007.61|1011.67|1007.67|1010.95|1006.95|26
1620138790000|2021-05-04 14:33:10|1011.51|1007.51|1011.4|1007.4|1012|1008|1011.34|1007.34|24
1620138800000|2021-05-04 14:33:20|1011.33|1007.33|1010.88|1006.88|1011.7|1007.7|1010.59|1006.59|20
1620138810000|2021-05-04 14:33:30|1010.9|1006.9|1010.6|1006.6|1011.04|1007.04|1010.48|1006.48|28
1620138820000|2021-05-04 14:33:40|1010.62|1006.62|1010.34|1006.34|1010.84|1006.84|1010.29|1006.29|32
1620138830000|2021-05-04 14:33:50|1010.33|1006.33|1010.36|1006.36|1010.36|1006.36|1010.02|1006.02|28
1620138840000|2021-05-04 14:34:00|1010.32|1006.32|1009.02|1005.02|1010.35|1006.35|1008.98|1004.98|18
1620138850000|2021-05-04 14:34:10|1009.24|1005.24|1007.83|1003.83|1009.24|1005.24|1007.83|1003.83|13
1620138860000|2021-05-04 14:34:20|1007.8|1003.8|1008.63|1004.63|1008.63|1004.63|1007.62|1003.62|20
1620138870000|2021-05-04 14:34:30|1008.24|1004.24|1007.12|1003.12|1008.63|1004.63|1007.12|1003.12|20
1620138880000|2021-05-04 14:34:40|1007.13|1003.13|1007.26|1003.26|1007.41|1003.41|1007.13|1003.13|23
1620138890000|2021-05-04 14:34:50|1007.24|1003.24|1006.61|1002.61|1007.25|1003.25|1006.61|1002.61|8
1620138900000|2021-05-04 14:35:00|1006.3|1002.3|1006.43|1002.43|1006.46|1002.46|1006.2|1002.2|27
1620138910000|2021-05-04 14:35:10|1006.38|1002.38|1006.51|1002.51|1006.53|1002.53|1006.38|1002.38|21
1620138920000|2021-05-04 14:35:20|1006.5|1002.5|1006.51|1002.51|1006.59|1002.59|1006.27|1002.27|12
1620138930000|2021-05-04 14:35:30|1006.52|1002.52|1004.81|1000.81|1006.52|1002.52|1004.81|1000.81|24
1620138940000|2021-05-04 14:35:40|1004.79|1000.79|1003.99|999.99|1004.8|1000.8|1003.94|999.94|26
1620138950000|2021-05-04 14:35:50|1003.97|999.97|1004.04|1000.04|1004.04|1000.04|1003.06|999.06|35
1620138960000|2021-05-04 14:36:00|1004.05|1000.05|1003.59|999.59|1004.05|1000.05|1002.24|998.24|27
1620138970000|2021-05-04 14:36:10|1003.54|999.54|999.57|995.57|1003.54|999.54|998.8|994.8|22
1620138980000|2021-05-04 14:36:20|999.72|995.72|999.31|995.31|999.83|995.83|999.06|995.06|38
1620138990000|2021-05-04 14:36:30|999.3|995.3|998.13|994.13|999.83|995.83|997.95|993.95|36
1620139000000|2021-05-04 14:36:40|998.06|994.06|996.49|992.49|998.06|994.06|996.1|992.1|24
1620139010000|2021-05-04 14:36:50|995.27|991.27|993.3|989.3|995.4|991.4|993.1|989.1|27
1620139020000|2021-05-04 14:37:00|992.9|988.9|988.95|984.95|992.9|988.9|988.9|984.9|30
1620139030000|2021-05-04 14:37:10|988.96|984.96|984.02|980.02|989.51|985.51|984.02|980.02|36
1620139040000|2021-05-04 14:37:20|983.46|979.46|979.7|975.7|983.46|979.46|979.13|975.13|29
1620139050000|2021-05-04 14:37:30|979.69|975.69|977.37|973.37|979.69|975.69|976.91|972.91|24
1620139060000|2021-05-04 14:37:40|977.31|973.31|978.51|974.51|978.75|974.75|977.06|973.06|26
1620139070000|2021-05-04 14:37:50|978.75|974.75|977.16|973.16|978.77|974.77|976.65|972.65|25
1620139080000|2021-05-04 14:38:00|977.71|973.71|979.02|975.02|979.4|975.4|977.71|973.71|22
1620139090000|2021-05-04 14:38:10|979.03|975.03|979.71|975.71|979.71|975.71|979.02|975.02|13
1620139100000|2021-05-04 14:38:20|979.94|975.94|979.86|975.86|980.08|976.08|979.02|975.02|10
1620139110000|2021-05-04 14:38:30|979.9|975.9|986.11|982.11|986.11|982.11|979.05|975.05|14
1620139120000|2021-05-04 14:38:40|986.2|982.2|986.43|982.43|987.06|983.06|985.48|981.48|22
1620139130000|2021-05-04 14:38:50|986.39|982.39|987.07|983.07|987.37|983.37|985.89|981.89|27
1620139140000|2021-05-04 14:39:00|986.76|982.76|989.75|985.75|989.85|985.85|986.52|982.52|18
1620139150000|2021-05-04 14:39:10|989.88|985.88|990.36|986.36|990.69|986.69|989.8|985.8|16
1620139160000|2021-05-04 14:39:20|990.25|986.25|991.15|987.15|991.15|987.15|990.06|986.06|22
1620139170000|2021-05-04 14:39:30|991.28|987.28|991.75|987.75|992.93|988.93|991.28|987.28|14
1620139180000|2021-05-04 14:39:40|991.73|987.73|991.69|987.69|992.23|988.23|991.48|987.48|26
1620139190000|2021-05-04 14:39:50|991.2|987.2|990.62|986.62|991.73|987.73|990.6|986.6|37
1620139200000|2021-05-04 14:40:00|990.7|986.7|991.94|987.94|992.73|988.73|990.69|986.69|27
1620139210000|2021-05-04 14:40:10|991.77|987.77|994.5|990.5|994.77|990.77|991.5|987.5|17
1620139220000|2021-05-04 14:40:20|994.46|990.46|993.69|989.69|994.73|990.73|993.62|989.62|28
1620139230000|2021-05-04 14:40:30|993.7|989.7|993.69|989.69|994.53|990.53|993.24|989.24|32
1620139240000|2021-05-04 14:40:40|993.78|989.78|991.58|987.58|993.78|989.78|990.03|986.03|34
1620139250000|2021-05-04 14:40:50|991.23|987.23|993.28|989.28|993.28|989.28|991.23|987.23|13
1620139260000|2021-05-04 14:41:00|993.25|989.25|994.79|990.79|994.94|990.94|993.19|989.19|17
1620139270000|2021-05-04 14:41:10|994.84|990.84|996.06|992.06|996.24|992.24|994.33|990.33|17
1620139280000|2021-05-04 14:41:20|996.03|992.03|995.82|991.82|996.06|992.06|995.76|991.76|16
1620139290000|2021-05-04 14:41:30|995.87|991.87|996.23|992.23|997.25|993.25|995.87|991.87|15
1620139300000|2021-05-04 14:41:40|996.06|992.06|997.45|993.45|997.94|993.94|995.92|991.92|31
1620139310000|2021-05-04 14:41:50|997.13|993.13|994.37|990.37|997.45|993.45|994.37|990.37|32
1620139320000|2021-05-04 14:42:00|994.63|990.63|994.23|990.23|994.81|990.81|993.9|989.9|28
1620139330000|2021-05-04 14:42:10|994.08|990.08|993.38|989.38|994.35|990.35|991.65|987.65|27
1620139340000|2021-05-04 14:42:20|992.6|988.6|992.36|988.36|994.11|990.11|991|987|30
1620139350000|2021-05-04 14:42:30|993.52|989.52|990.82|986.82|994|990|990.65|986.65|22
1620139360000|2021-05-04 14:42:40|990.8|986.8|989.76|985.76|990.8|986.8|989.74|985.74|11
1620139370000|2021-05-04 14:42:50|989.71|985.71|990.15|986.15|990.51|986.51|989.71|985.71|30
1620139380000|2021-05-04 14:43:00|990|986|992.49|988.49|992.51|988.51|989.82|985.82|26
1620139390000|2021-05-04 14:43:10|992.47|988.47|992.81|988.81|993.54|989.54|992.47|988.47|25
1620139400000|2021-05-04 14:43:20|992.86|988.86|993.18|989.18|993.47|989.47|992.77|988.77|23
1620139410000|2021-05-04 14:43:30|993.16|989.16|992.78|988.78|993.18|989.18|992.76|988.76|21
1620139420000|2021-05-04 14:43:40|993.03|989.03|993.96|989.96|994|990|993.03|989.03|15
1620139430000|2021-05-04 14:43:50|994.07|990.07|993.21|989.21|994.07|990.07|992.89|988.89|27
1620139440000|2021-05-04 14:44:00|993.2|989.2|991.21|987.21|993.2|989.2|991.21|987.21|28
1620139450000|2021-05-04 14:44:10|991.45|987.45|991.32|987.32|991.61|987.61|991.26|987.26|20
1620139460000|2021-05-04 14:44:20|991.31|987.31|990.25|986.25|991.61|987.61|990.22|986.22|21
1620139470000|2021-05-04 14:44:30|990.62|986.62|991.3|987.3|991.41|987.41|990.61|986.61|23
1620139480000|2021-05-04 14:44:40|991.28|987.28|991.24|987.24|991.28|987.28|990.85|986.85|12
1620139490000|2021-05-04 14:44:50|991.2|987.2|990.73|986.73|991.24|987.24|990.73|986.73|14
1620139500000|2021-05-04 14:45:00|990.71|986.71|987.68|983.68|990.83|986.83|987.45|983.45|23
1620139510000|2021-05-04 14:45:10|987.66|983.66|985.74|981.74|987.66|983.66|985.74|981.74|23
1620139520000|2021-05-04 14:45:20|985.76|981.76|985.42|981.42|986.16|982.16|985.04|981.04|33
1620139530000|2021-05-04 14:45:30|985.33|981.33|985.6|981.6|985.6|981.6|985.06|981.06|30
1620139540000|2021-05-04 14:45:40|985.52|981.52|985.76|981.76|986.46|982.46|985.52|981.52|23
1620139550000|2021-05-04 14:45:50|985.79|981.79|984.41|980.41|985.9|981.9|984.41|980.41|24
1620139560000|2021-05-04 14:46:00|984.42|980.42|986.83|982.83|987.06|983.06|984.42|980.42|30
1620139570000|2021-05-04 14:46:10|986.82|982.82|986.57|982.57|987.18|983.18|986.06|982.06|24
1620139580000|2021-05-04 14:46:20|986.64|982.64|986.39|982.39|987.05|983.05|986.05|982.05|35
1620139590000|2021-05-04 14:46:30|986.34|982.34|986.66|982.66|986.79|982.79|986.08|982.08|28
1620139600000|2021-05-04 14:46:40|986.81|982.81|987.46|983.46|987.78|983.78|986.7|982.7|32
1620139610000|2021-05-04 14:46:50|987.63|983.63|987.3|983.3|987.91|983.91|986.82|982.82|39
1620139620000|2021-05-04 14:47:00|987.38|983.38|988.47|984.47|988.62|984.62|987.38|983.38|22
1620139630000|2021-05-04 14:47:10|988.35|984.35|989.01|985.01|989.01|985.01|988.35|984.35|17
1620139640000|2021-05-04 14:47:20|988.69|984.69|988.24|984.24|989.03|985.03|988.21|984.21|21
1620139650000|2021-05-04 14:47:30|988.25|984.25|988.84|984.84|988.84|984.84|988.25|984.25|24
1620139660000|2021-05-04 14:47:40|989.34|985.34|988.86|984.86|989.5|985.5|988.63|984.63|20
1620139670000|2021-05-04 14:47:50|988.9|984.9|989.7|985.7|989.7|985.7|988.9|984.9|13
1620139680000|2021-05-04 14:48:00|989.72|985.72|996.03|992.03|996.04|992.04|989.72|985.72|20
1620139690000|2021-05-04 14:48:10|996.02|992.02|996.53|992.53|996.53|992.53|995.62|991.62|23
1620139700000|2021-05-04 14:48:20|996.62|992.62|996.5|992.5|996.84|992.84|996.22|992.22|30
1620139710000|2021-05-04 14:48:30|996.55|992.55|997.17|993.17|997.17|993.17|996.11|992.11|15
1620139720000|2021-05-04 14:48:40|997.47|993.47|996.23|992.23|997.47|993.47|996.23|992.23|20
1620139730000|2021-05-04 14:48:50|997.11|993.11|996.5|992.5|997.27|993.27|996.16|992.16|22
1620139740000|2021-05-04 14:49:00|996.51|992.51|995.82|991.82|996.51|992.51|995.55|991.55|34
1620139750000|2021-05-04 14:49:10|995.85|991.85|995.97|991.97|996.7|992.7|995.79|991.79|22
1620139760000|2021-05-04 14:49:20|996.07|992.07|995.92|991.92|996.46|992.46|995.88|991.88|25
1620139770000|2021-05-04 14:49:30|995.94|991.94|995.91|991.91|995.94|991.94|995.84|991.84|11
1620139780000|2021-05-04 14:49:40|995.93|991.93|996.17|992.17|996.17|992.17|995.93|991.93|15
1620139790000|2021-05-04 14:49:50|996.19|992.19|996.96|992.96|996.98|992.98|996.17|992.17|17
1620139800000|2021-05-04 14:50:00|996.79|992.79|997.79|993.79|997.8|993.8|996.79|992.79|11
1620139810000|2021-05-04 14:50:10|997.71|993.71|998.55|994.55|999.16|995.16|997.71|993.71|13
1620139820000|2021-05-04 14:50:20|998.51|994.51|997.33|993.33|998.64|994.64|997.32|993.32|27
1620139830000|2021-05-04 14:50:30|997.12|993.12|996.8|992.8|997.12|993.12|995.74|991.74|32
1620139840000|2021-05-04 14:50:40|996.67|992.67|996.69|992.69|997.1|993.1|996.05|992.05|28
1620139850000|2021-05-04 14:50:50|996.91|992.91|998.49|994.49|998.5|994.5|996.9|992.9|22
1620139860000|2021-05-04 14:51:00|998.48|994.48|999.19|995.19|999.19|995.19|997.44|993.44|18
1620139870000|2021-05-04 14:51:10|999.17|995.17|999.08|995.08|999.28|995.28|998.92|994.92|20
1620139880000|2021-05-04 14:51:20|999.07|995.07|998.66|994.66|999.07|995.07|998.53|994.53|17
1620139890000|2021-05-04 14:51:30|998.54|994.54|998.76|994.76|998.77|994.77|998.54|994.54|17
1620139900000|2021-05-04 14:51:40|998.79|994.79|998.65|994.65|999.18|995.18|998.65|994.65|22
1620139910000|2021-05-04 14:51:50|998.71|994.71|998.89|994.89|998.9|994.9|998.55|994.55|24
1620139920000|2021-05-04 14:52:00|998.91|994.91|999.24|995.24|999.24|995.24|998.85|994.85|14
1620139930000|2021-05-04 14:52:10|999.16|995.16|997.92|993.92|999.16|995.16|997.92|993.92|30
1620139940000|2021-05-04 14:52:20|997.94|993.94|998.22|994.22|998.23|994.23|997.89|993.89|21
1620139950000|2021-05-04 14:52:30|998.23|994.23|998.57|994.57|998.64|994.64|998.23|994.23|16
1620139960000|2021-05-04 14:52:40|998.58|994.58|998.54|994.54|998.62|994.62|998.37|994.37|14
1620139970000|2021-05-04 14:52:50|998.57|994.57|999.15|995.15|999.15|995.15|998.54|994.54|15
1620139980000|2021-05-04 14:53:00|999.18|995.18|999.26|995.26|999.26|995.26|999.18|995.18|8
1620139990000|2021-05-04 14:53:10|999.28|995.28|999.75|995.75|999.75|995.75|999.25|995.25|14
1620140000000|2021-05-04 14:53:20|999.77|995.77|1000.07|996.07|1000.28|996.28|999.77|995.77|10
1620140010000|2021-05-04 14:53:30|1000.08|996.08|1000.66|996.66|1000.66|996.66|1000.08|996.08|17
1620140020000|2021-05-04 14:53:40|1000.67|996.67|1000.72|996.72|1000.72|996.72|1000.49|996.49|9
1620140030000|2021-05-04 14:53:50|1000.74|996.74|1001.1|997.1|1001.19|997.19|1000.74|996.74|15
1620140040000|2021-05-04 14:54:00|1001.12|997.12|1001.01|997.01|1001.27|997.27|1000.87|996.87|14
1620140050000|2021-05-04 14:54:10|1000.86|996.86|1001|997|1001.3|997.3|1000.86|996.86|8
1620140060000|2021-05-04 14:54:20|1001.07|997.07|999.39|995.39|1001.07|997.07|999.31|995.31|31
1620140070000|2021-05-04 14:54:30|999.37|995.37|998.9|994.9|999.54|995.54|998.9|994.9|22
1620140080000|2021-05-04 14:54:40|998.91|994.91|999.7|995.7|999.72|995.72|998.91|994.91|19
1620140090000|2021-05-04 14:54:50|999.71|995.71|1000.1|996.1|1000.1|996.1|999.71|995.71|13
1620140100000|2021-05-04 14:55:00|1000.49|996.49|1000.47|996.47|1000.49|996.49|999.75|995.75|18
1620140110000|2021-05-04 14:55:10|1000.48|996.48|1001.54|997.54|1001.64|997.64|1000.01|996.01|32
1620140120000|2021-05-04 14:55:20|1001.55|997.55|1001.44|997.44|1001.55|997.55|1000.61|996.61|18
1620140130000|2021-05-04 14:55:30|1001.43|997.43|1001.35|997.35|1001.53|997.53|1001.19|997.19|27
1620140140000|2021-05-04 14:55:40|1001.34|997.34|1000.7|996.7|1001.47|997.47|1000.48|996.48|27
1620140150000|2021-05-04 14:55:50|1000.22|996.22|999.75|995.75|1000.22|996.22|999.75|995.75|12
1620140160000|2021-05-04 14:56:00|999.63|995.63|999.66|995.66|1000|996|999.42|995.42|18
1620140170000|2021-05-04 14:56:10|999.96|995.96|999.58|995.58|999.96|995.96|999.42|995.42|17
1620140180000|2021-05-04 14:56:20|999.6|995.6|999.66|995.66|999.83|995.83|999.6|995.6|19
1620140190000|2021-05-04 14:56:30|999.59|995.59|999.52|995.52|999.66|995.66|999.52|995.52|24
1620140200000|2021-05-04 14:56:40|999.5|995.5|998.8|994.8|999.5|995.5|998.66|994.66|22
1620140210000|2021-05-04 14:56:50|998.79|994.79|998.32|994.32|998.79|994.79|998.02|994.02|19
1620140220000|2021-05-04 14:57:00|998.22|994.22|997.57|993.57|998.22|994.22|997|993|21
1620140230000|2021-05-04 14:57:10|997.61|993.61|998.7|994.7|998.77|994.77|997.61|993.61|26
1620140240000|2021-05-04 14:57:20|998.68|994.68|998.24|994.24|998.69|994.69|998.03|994.03|27
1620140250000|2021-05-04 14:57:30|998.23|994.23|998.25|994.25|998.25|994.25|997.81|993.81|22
1620140260000|2021-05-04 14:57:40|998.13|994.13|997.52|993.52|998.36|994.36|997.52|993.52|30
1620140270000|2021-05-04 14:57:50|997.5|993.5|996.09|992.09|997.5|993.5|996.07|992.07|20
1620140280000|2021-05-04 14:58:00|996.06|992.06|996.6|992.6|996.7|992.7|996.05|992.05|23
1620140290000|2021-05-04 14:58:10|996.61|992.61|997.01|993.01|997.09|993.09|996.61|992.61|22
1620140300000|2021-05-04 14:58:20|997|993|995.62|991.62|997|993|995.62|991.62|26
1620140310000|2021-05-04 14:58:30|995.61|991.61|995.22|991.22|995.7|991.7|995.08|991.08|25
1620140320000|2021-05-04 14:58:40|995.2|991.2|995.2|991.2|995.34|991.34|995.05|991.05|18
1620140330000|2021-05-04 14:58:50|995.21|991.21|995.07|991.07|995.21|991.21|994.99|990.99|12
1620140340000|2021-05-04 14:59:00|995.06|991.06|995.31|991.31|995.32|991.32|994.81|990.81|22
1620140350000|2021-05-04 14:59:10|995.26|991.26|995.34|991.34|995.37|991.37|995.03|991.03|24
1620140360000|2021-05-04 14:59:20|995.29|991.29|995.13|991.13|995.29|991.29|994.97|990.97|21
1620140370000|2021-05-04 14:59:30|995.15|991.15|994.33|990.33|995.17|991.17|994.33|990.33|24
1620140380000|2021-05-04 14:59:40|994.32|990.32|993.98|989.98|994.32|990.32|993.62|989.62|25
1620140390000|2021-05-04 14:59:50|993.99|989.99|993.14|989.14|994|990|993.14|989.14|26
1620140400000|2021-05-04 15:00:00|992.47|988.47|990.28|986.28|992.47|988.47|990.01|986.01|27
1620140410000|2021-05-04 15:00:10|990.29|986.29|990.35|986.35|991.38|987.38|990.14|986.14|35
1620140420000|2021-05-04 15:00:20|990.41|986.41|989.94|985.94|990.61|986.61|989.94|985.94|30
1620140430000|2021-05-04 15:00:30|989.99|985.99|991.35|987.35|991.37|987.37|989.93|985.93|29
1620140440000|2021-05-04 15:00:40|991.36|987.36|991.16|987.16|991.36|987.36|990.75|986.75|30
1620140450000|2021-05-04 15:00:50|991.17|987.17|992.22|988.22|992.33|988.33|991.1|987.1|32
1620140460000|2021-05-04 15:01:00|992.12|988.12|993.31|989.31|993.34|989.34|992|988|29
1620140470000|2021-05-04 15:01:10|993.33|989.33|994.05|990.05|994.05|990.05|993.33|989.33|34
1620140480000|2021-05-04 15:01:20|994.21|990.21|995.54|991.54|995.54|991.54|994.09|990.09|25
1620140490000|2021-05-04 15:01:30|995.4|991.4|995.4|991.4|995.48|991.48|994.83|990.83|22
1620140500000|2021-05-04 15:01:40|994.95|990.95|997.57|993.57|997.6|993.6|994.92|990.92|23
1620140510000|2021-05-04 15:01:50|997.58|993.58|998.48|994.48|998.48|994.48|997.58|993.58|19
1620140520000|2021-05-04 15:02:00|998.49|994.49|998.44|994.44|998.51|994.51|998.43|994.43|11
1620140530000|2021-05-04 15:02:10|998.45|994.45|997.84|993.84|998.45|994.45|997.8|993.8|22
1620140540000|2021-05-04 15:02:20|997.8|993.8|998.03|994.03|998.03|994.03|997.76|993.76|11
1620140550000|2021-05-04 15:02:30|998.05|994.05|998.57|994.57|998.75|994.75|997.99|993.99|22
1620140560000|2021-05-04 15:02:40|998.58|994.58|997.84|993.84|998.58|994.58|997.69|993.69|28
1620140570000|2021-05-04 15:02:50|997.85|993.85|998.49|994.49|998.49|994.49|997.85|993.85|28
1620140580000|2021-05-04 15:03:00|998.45|994.45|998.37|994.37|998.46|994.46|998.34|994.34|9
1620140590000|2021-05-04 15:03:10|998.36|994.36|997.38|993.38|998.37|994.37|997.37|993.37|26
1620140600000|2021-05-04 15:03:20|997.29|993.29|995.27|991.27|997.3|993.3|994.99|990.99|26
1620140610000|2021-05-04 15:03:30|995.17|991.17|995.1|991.1|995.6|991.6|993.83|989.83|32
1620140620000|2021-05-04 15:03:40|995.02|991.02|995.46|991.46|996.54|992.54|995.02|991.02|29
1620140630000|2021-05-04 15:03:50|995.58|991.58|996.13|992.13|996.13|992.13|995.11|991.11|23
1620140640000|2021-05-04 15:04:00|996.14|992.14|996.6|992.6|996.87|992.87|996.14|992.14|24
1620140650000|2021-05-04 15:04:10|996.63|992.63|996.52|992.52|996.64|992.64|995.93|991.93|21
1620140660000|2021-05-04 15:04:20|996.53|992.53|996.29|992.29|996.56|992.56|996.19|992.19|19
1620140670000|2021-05-04 15:04:30|996.3|992.3|996.57|992.57|996.57|992.57|995.91|991.91|28
1620140680000|2021-05-04 15:04:40|996.7|992.7|996.27|992.27|996.73|992.73|996.23|992.23|16
1620140690000|2021-05-04 15:04:50|996.28|992.28|995.79|991.79|996.55|992.55|995.66|991.66|21
1620140700000|2021-05-04 15:05:00|995.8|991.8|994.81|990.81|995.82|991.82|994.81|990.81|19
1620140710000|2021-05-04 15:05:10|994.74|990.74|993.76|989.76|994.85|990.85|993.76|989.76|29
1620140720000|2021-05-04 15:05:20|993.77|989.77|993.21|989.21|993.92|989.92|993.21|989.21|23
1620140730000|2021-05-04 15:05:30|993.19|989.19|993.78|989.78|993.78|989.78|993.19|989.19|16
1620140740000|2021-05-04 15:05:40|993.05|989.05|993.78|989.78|993.78|989.78|993.04|989.04|4
1620140750000|2021-05-04 15:05:50|992.96|988.96|990.02|986.02|993.6|989.6|989.93|985.93|21
1620140760000|2021-05-04 15:06:00|989.93|985.93|989.19|985.19|989.93|985.93|989.19|985.19|20
1620140770000|2021-05-04 15:06:10|989.18|985.18|987.88|983.88|989.2|985.2|987.88|983.88|28
1620140780000|2021-05-04 15:06:20|987.79|983.79|985.65|981.65|987.79|983.79|985.65|981.65|29
1620140790000|2021-05-04 15:06:30|985.71|981.71|986.86|982.86|986.86|982.86|985.4|981.4|33
1620140800000|2021-05-04 15:06:40|986.72|982.72|988.07|984.07|988.07|984.07|986.72|982.72|16
1620140810000|2021-05-04 15:06:50|988.09|984.09|989.28|985.28|989.28|985.28|988.09|984.09|24
1620140820000|2021-05-04 15:07:00|989.29|985.29|988.76|984.76|989.77|985.77|988.76|984.76|22
1620140830000|2021-05-04 15:07:10|988.73|984.73|985.85|981.85|988.73|984.73|985.85|981.85|28
1620140840000|2021-05-04 15:07:20|985.84|981.84|984.77|980.77|985.86|981.86|984.75|980.75|25
1620140850000|2021-05-04 15:07:30|984.78|980.78|984.67|980.67|984.91|980.91|984.67|980.67|27
1620140860000|2021-05-04 15:07:40|984.53|980.53|982.64|978.64|984.53|980.53|982.49|978.49|33
1620140870000|2021-05-04 15:07:50|982.47|978.47|980.65|976.65|982.47|978.47|980.65|976.65|29
1620140880000|2021-05-04 15:08:00|980.52|976.52|981.95|977.95|981.95|977.95|980.33|976.33|31
1620140890000|2021-05-04 15:08:10|981.71|977.71|983.35|979.35|983.6|979.6|981.71|977.71|28
1620140900000|2021-05-04 15:08:20|983.34|979.34|980.47|976.47|983.39|979.39|980.47|976.47|37
1620140910000|2021-05-04 15:08:30|980.5|976.5|980.78|976.78|981.28|977.28|980.36|976.36|31
1620140920000|2021-05-04 15:08:40|980.66|976.66|980.77|976.77|980.81|976.81|980.44|976.44|27
1620140930000|2021-05-04 15:08:50|980.81|976.81|980.48|976.48|980.81|976.81|980.46|976.46|24
1620140940000|2021-05-04 15:09:00|980.47|976.47|979.24|975.24|980.49|976.49|979.24|975.24|17
1620140950000|2021-05-04 15:09:10|979.16|975.16|978.66|974.66|979.18|975.18|978.28|974.28|23
1620140960000|2021-05-04 15:09:20|978.68|974.68|979.92|975.92|980.12|976.12|978.66|974.66|26
1620140970000|2021-05-04 15:09:30|979.86|975.86|979.47|975.47|979.94|975.94|979.31|975.31|33
1620140980000|2021-05-04 15:09:40|979.28|975.28|979.07|975.07|979.56|975.56|979.07|975.07|28
1620140990000|2021-05-04 15:09:50|978.65|974.65|977.56|973.56|978.65|974.65|976.39|972.39|33
1620141000000|2021-05-04 15:10:00|976.15|972.15|974.56|970.56|976.15|972.15|974.56|970.56|23
1620141010000|2021-05-04 15:10:10|974.65|970.65|974.19|970.19|974.95|970.95|974.06|970.06|19
1620141020000|2021-05-04 15:10:20|974.16|970.16|975.16|971.16|975.16|971.16|973.43|969.43|29
1620141030000|2021-05-04 15:10:30|975.18|971.18|978.16|974.16|978.16|974.16|975.18|971.18|30
1620141040000|2021-05-04 15:10:40|978.17|974.17|978.7|974.7|978.92|974.92|978.17|974.17|22
1620141050000|2021-05-04 15:10:50|978.68|974.68|980.32|976.32|980.32|976.32|978.68|974.68|25
1620141060000|2021-05-04 15:11:00|980.36|976.36|981.76|977.76|981.76|977.76|980.36|976.36|22
1620141070000|2021-05-04 15:11:10|981.77|977.77|983.17|979.17|983.17|979.17|981.77|977.77|15
1620141080000|2021-05-04 15:11:20|983.34|979.34|982.48|978.48|983.48|979.48|981.62|977.62|27
1620141090000|2021-05-04 15:11:30|982.46|978.46|980.31|976.31|982.46|978.46|979.77|975.77|37
1620141100000|2021-05-04 15:11:40|979.81|975.81|978.96|974.96|979.98|975.98|978.24|974.24|37
1620141110000|2021-05-04 15:11:50|978.95|974.95|978.42|974.42|979.54|975.54|978.25|974.25|31
1620141120000|2021-05-04 15:12:00|978.32|974.32|980.73|976.73|980.82|976.82|978.32|974.32|27
1620141130000|2021-05-04 15:12:10|980.74|976.74|978.98|974.98|981.21|977.21|978.98|974.98|24
1620141140000|2021-05-04 15:12:20|978.74|974.74|977.07|973.07|978.87|974.87|977.07|973.07|26
1620141150000|2021-05-04 15:12:30|977.05|973.05|977.03|973.03|977.16|973.16|975.92|971.92|28
1620141160000|2021-05-04 15:12:40|977.16|973.16|977.18|973.18|977.41|973.41|976.35|972.35|35
1620141170000|2021-05-04 15:12:50|977.43|973.43|977.37|973.37|977.83|973.83|976.71|972.71|24
1620141180000|2021-05-04 15:13:00|977.39|973.39|976.82|972.82|977.45|973.45|976.59|972.59|20
1620141190000|2021-05-04 15:13:10|976.88|972.88|975.6|971.6|977.33|973.33|975.6|971.6|30
1620141200000|2021-05-04 15:13:20|975.58|971.58|975.69|971.69|975.93|971.93|973.74|969.74|26
1620141210000|2021-05-04 15:13:30|974.2|970.2|972.5|968.5|974.42|970.42|972.47|968.47|16
1620141220000|2021-05-04 15:13:40|972.47|968.47|971.42|967.42|973.03|969.03|971.42|967.42|26
1620141230000|2021-05-04 15:13:50|971.44|967.44|973.14|969.14|973.89|969.89|971.44|967.44|24
1620141240000|2021-05-04 15:14:00|973.59|969.59|973.31|969.31|974.61|970.61|973.31|969.31|19
1620141250000|2021-05-04 15:14:10|973.25|969.25|972.62|968.62|973.25|969.25|972.23|968.23|30
1620141260000|2021-05-04 15:14:20|972.66|968.66|973.29|969.29|974.15|970.15|972.64|968.64|32
1620141270000|2021-05-04 15:14:30|973.31|969.31|973.85|969.85|974.78|970.78|973.02|969.02|34
1620141280000|2021-05-04 15:14:40|973.81|969.81|974.04|970.04|974.9|970.9|973.2|969.2|29
1620141290000|2021-05-04 15:14:50|974.02|970.02|972.7|968.7|974.02|970.02|971.93|967.93|29
1620141300000|2021-05-04 15:15:00|972.71|968.71|969.16|965.16|972.77|968.77|969.16|965.16|33
1620141310000|2021-05-04 15:15:10|969.34|965.34|968.64|964.64|969.45|965.45|968.02|964.02|35
1620141320000|2021-05-04 15:15:20|968.45|964.45|967.27|963.27|968.62|964.62|967.27|963.27|30
1620141330000|2021-05-04 15:15:30|967.3|963.3|965.36|961.36|967.4|963.4|965.36|961.36|15
1620141340000|2021-05-04 15:15:40|965.43|961.43|967.15|963.15|967.15|963.15|965.43|961.43|24
1620141350000|2021-05-04 15:15:50|967.21|963.21|968.97|964.97|968.97|964.97|967.1|963.1|32
1620141360000|2021-05-04 15:16:00|968.89|964.89|970.21|966.21|970.21|966.21|968.61|964.61|19
1620141370000|2021-05-04 15:16:10|970.19|966.19|967.87|963.87|970.19|966.19|967.87|963.87|29
1620141380000|2021-05-04 15:16:20|967.85|963.85|965.88|961.88|967.88|963.88|965.56|961.56|28
1620141390000|2021-05-04 15:16:30|965.5|961.5|965.49|961.49|965.58|961.58|964.63|960.63|35
1620141400000|2021-05-04 15:16:40|965.52|961.52|964.32|960.32|965.91|961.91|964.32|960.32|30
1620141410000|2021-05-04 15:16:50|964.38|960.38|962.95|958.95|964.4|960.4|962.95|958.95|26
1620141420000|2021-05-04 15:17:00|962.86|958.86|963.67|959.67|963.67|959.67|962.61|958.61|32
1620141430000|2021-05-04 15:17:10|963.65|959.65|965.15|961.15|965.15|961.15|963.65|959.65|29
1620141440000|2021-05-04 15:17:20|965.14|961.14|966.15|962.15|966.34|962.34|965.07|961.07|26
1620141450000|2021-05-04 15:17:30|966.1|962.1|963.3|959.3|966.1|962.1|963.09|959.09|28
1620141460000|2021-05-04 15:17:40|963.28|959.28|962.41|958.41|964.74|960.74|962.41|958.41|26
1620141470000|2021-05-04 15:17:50|962.18|958.18|957|953|962.18|958.18|957|953|25
1620141480000|2021-05-04 15:18:00|956.97|952.97|957.35|953.35|957.35|953.35|955.9|951.9|18
1620141490000|2021-05-04 15:18:10|957.36|953.36|958.39|954.39|958.64|954.64|957.36|953.36|26
1620141500000|2021-05-04 15:18:20|958.53|954.53|959.21|955.21|959.21|955.21|958.53|954.53|16
1620141510000|2021-05-04 15:18:30|959.5|955.5|959.71|955.71|959.84|955.84|958.89|954.89|26
1620141520000|2021-05-04 15:18:40|959.88|955.88|960.14|956.14|960.14|956.14|959.57|955.57|30
1620141530000|2021-05-04 15:18:50|959.93|955.93|961.19|957.19|961.87|957.87|959.93|955.93|20
1620141540000|2021-05-04 15:19:00|961.08|957.08|962.93|958.93|962.93|958.93|961.08|957.08|17
1620141550000|2021-05-04 15:19:10|962.78|958.78|965.31|961.31|965.54|961.54|962.78|958.78|13
1620141560000|2021-05-04 15:19:20|965.4|961.4|968.03|964.03|968.03|964.03|965.3|961.3|25
1620141570000|2021-05-04 15:19:30|968.11|964.11|971.12|967.12|971.24|967.24|968.11|964.11|24
1620141580000|2021-05-04 15:19:40|971.17|967.17|970.96|966.96|971.2|967.2|970.5|966.5|28
1620141590000|2021-05-04 15:19:50|970.97|966.97|970.44|966.44|971.01|967.01|968.67|964.67|26
1620141600000|2021-05-04 15:20:00|970.41|966.41|968.63|964.63|970.45|966.45|968.63|964.63|24
1620141610000|2021-05-04 15:20:10|968.62|964.62|963.96|959.96|968.62|964.62|963.95|959.95|31
1620141620000|2021-05-04 15:20:20|963.51|959.51|964.91|960.91|964.98|960.98|962.65|958.65|33
1620141630000|2021-05-04 15:20:30|965.15|961.15|967.88|963.88|967.88|963.88|965.15|961.15|33
1620141640000|2021-05-04 15:20:40|967.99|963.99|969.5|965.5|969.58|965.58|967.99|963.99|26
1620141650000|2021-05-04 15:20:50|969.48|965.48|968.44|964.44|969.48|965.48|967.53|963.53|28
1620141660000|2021-05-04 15:21:00|968.46|964.46|969.29|965.29|969.29|965.29|968.46|964.46|17
1620141670000|2021-05-04 15:21:10|969.31|965.31|970.08|966.08|970.27|966.27|969.31|965.31|21
1620141680000|2021-05-04 15:21:20|970.11|966.11|970.08|966.08|970.11|966.11|969.83|965.83|19
1620141690000|2021-05-04 15:21:30|970.06|966.06|970.41|966.41|970.54|966.54|969.73|965.73|25
1620141700000|2021-05-04 15:21:40|970.44|966.44|969.71|965.71|970.57|966.57|969.71|965.71|26
1620141710000|2021-05-04 15:21:50|969.66|965.66|968.42|964.42|969.66|965.66|967.95|963.95|28
1620141720000|2021-05-04 15:22:00|968.44|964.44|968.46|964.46|969.15|965.15|968.41|964.41|31
1620141730000|2021-05-04 15:22:10|968.24|964.24|963.86|959.86|968.46|964.46|963.78|959.78|28
1620141740000|2021-05-04 15:22:20|963.85|959.85|962.1|958.1|964.13|960.13|961.22|957.22|27
1620141750000|2021-05-04 15:22:30|962.24|958.24|962.88|958.88|963.16|959.16|962.24|958.24|23
1620141760000|2021-05-04 15:22:40|962.89|958.89|960.68|956.68|962.89|958.89|960.5|956.5|34
1620141770000|2021-05-04 15:22:50|960.63|956.63|963.12|959.12|963.31|959.31|960.34|956.34|31
1620141780000|2021-05-04 15:23:00|963.13|959.13|961.7|957.7|963.13|959.13|961.44|957.44|35
1620141790000|2021-05-04 15:23:10|961.65|957.65|960.72|956.72|962.04|958.04|960.7|956.7|31
1620141800000|2021-05-04 15:23:20|960.68|956.68|961.96|957.96|961.96|957.96|960.03|956.03|37
1620141810000|2021-05-04 15:23:30|961.89|957.89|963.28|959.28|963.31|959.31|961.89|957.89|29
1620141820000|2021-05-04 15:23:40|963.25|959.25|963.39|959.39|963.39|959.39|962.82|958.82|31
1620141830000|2021-05-04 15:23:50|963.44|959.44|965.82|961.82|965.83|961.83|963.32|959.32|35
1620141840000|2021-05-04 15:24:00|965.84|961.84|967.14|963.14|967.24|963.24|965.84|961.84|26
1620141850000|2021-05-04 15:24:10|967.03|963.03|966.04|962.04|967.15|963.15|965.54|961.54|29
1620141860000|2021-05-04 15:24:20|966.1|962.1|965.23|961.23|966.27|962.27|965.23|961.23|30
1620141870000|2021-05-04 15:24:30|965.22|961.22|965.29|961.29|965.43|961.43|964.96|960.96|19
1620141880000|2021-05-04 15:24:40|965.38|961.38|966.94|962.94|967.06|963.06|965.38|961.38|23
1620141890000|2021-05-04 15:24:50|966.93|962.93|967.06|963.06|967.24|963.24|966.73|962.73|31
1620141900000|2021-05-04 15:25:00|967.02|963.02|966.59|962.59|967.22|963.22|966.28|962.28|22
1620141910000|2021-05-04 15:25:10|966.55|962.55|966.59|962.59|966.88|962.88|966.24|962.24|27
1620141920000|2021-05-04 15:25:20|966.77|962.77|968.67|964.67|968.68|964.68|966.73|962.73|26
1620141930000|2021-05-04 15:25:30|968.68|964.68|969.21|965.21|969.34|965.34|968.58|964.58|13
1620141940000|2021-05-04 15:25:40|969.37|965.37|969.89|965.89|970.27|966.27|968.55|964.55|19
1620141950000|2021-05-04 15:25:50|970.18|966.18|970.9|966.9|971.1|967.1|970.13|966.13|22
1620141960000|2021-05-04 15:26:00|971.04|967.04|970.93|966.93|971.24|967.24|970.89|966.89|9
1620141970000|2021-05-04 15:26:10|970.96|966.96|971.4|967.4|971.8|967.8|970.96|966.96|19
1620141980000|2021-05-04 15:26:20|971.83|967.83|974.33|970.33|974.33|970.33|971.21|967.21|18
1620141990000|2021-05-04 15:26:30|974.45|970.45|975.07|971.07|975.07|971.07|974.44|970.44|10
1620142000000|2021-05-04 15:26:40|975.08|971.08|974.64|970.64|975.13|971.13|974.64|970.64|17
1620142010000|2021-05-04 15:26:50|974.31|970.31|973.5|969.5|974.31|970.31|973.08|969.08|25
1620142020000|2021-05-04 15:27:00|973.39|969.39|975.92|971.92|976.07|972.07|973.37|969.37|28
1620142030000|2021-05-04 15:27:10|975.61|971.61|976.38|972.38|976.38|972.38|975.26|971.26|26
1620142040000|2021-05-04 15:27:20|976.6|972.6|976.7|972.7|976.7|972.7|976.51|972.51|9
1620142050000|2021-05-04 15:27:30|976.61|972.61|978.29|974.29|978.29|974.29|976.43|972.43|25
1620142060000|2021-05-04 15:27:40|978.71|974.71|978.14|974.14|978.81|974.81|978.14|974.14|28
1620142070000|2021-05-04 15:27:50|978.07|974.07|978.26|974.26|978.47|974.47|978.05|974.05|28
1620142080000|2021-05-04 15:28:00|978.23|974.23|978.33|974.33|978.33|974.33|977.42|973.42|31
1620142090000|2021-05-04 15:28:10|978.34|974.34|978.69|974.69|978.81|974.81|978.34|974.34|31
1620142100000|2021-05-04 15:28:20|978.78|974.78|979.24|975.24|979.37|975.37|978.53|974.53|29
1620142110000|2021-05-04 15:28:30|979.28|975.28|979.14|975.14|979.79|975.79|979.14|975.14|26
1620142120000|2021-05-04 15:28:40|979.52|975.52|979.56|975.56|979.82|975.82|979.14|975.14|21
1620142130000|2021-05-04 15:28:50|979.14|975.14|980.58|976.58|980.58|976.58|979.14|975.14|29
1620142140000|2021-05-04 15:29:00|980.57|976.57|979.79|975.79|980.96|976.96|979.79|975.79|23
1620142150000|2021-05-04 15:29:10|979.61|975.61|977.74|973.74|979.61|975.61|977.28|973.28|26
1620142160000|2021-05-04 15:29:20|977.79|973.79|980.06|976.06|980.08|976.08|977.74|973.74|34
1620142170000|2021-05-04 15:29:30|979.94|975.94|979.34|975.34|980.22|976.22|979.34|975.34|28
1620142180000|2021-05-04 15:29:40|979.19|975.19|979.85|975.85|979.85|975.85|979.07|975.07|31
1620142190000|2021-05-04 15:29:50|979.2|975.2|980.73|976.73|980.78|976.78|979.2|975.2|25
1620142200000|2021-05-04 15:30:00|980.8|976.8|980.66|976.66|981.15|977.15|980.66|976.66|22
1620142210000|2021-05-04 15:30:10|980.65|976.65|980.57|976.57|980.65|976.65|980.05|976.05|22
1620142220000|2021-05-04 15:30:20|980.56|976.56|980.51|976.51|980.79|976.79|980.27|976.27|21
1620142230000|2021-05-04 15:30:30|980.53|976.53|981.68|977.68|981.68|977.68|980.46|976.46|34
1620142240000|2021-05-04 15:30:40|982.14|978.14|981.49|977.49|982.28|978.28|981.49|977.49|26
1620142250000|2021-05-04 15:30:50|981.38|977.38|983.41|979.41|983.43|979.43|981.38|977.38|30
1620142260000|2021-05-04 15:31:00|983.44|979.44|983.27|979.27|983.8|979.8|983.21|979.21|24
1620142270000|2021-05-04 15:31:10|983.3|979.3|984.11|980.11|984.14|980.14|983.3|979.3|24
1620142280000|2021-05-04 15:31:20|984.14|980.14|984.52|980.52|984.54|980.54|984.14|980.14|22
1620142290000|2021-05-04 15:31:30|984.5|980.5|985.23|981.23|985.23|981.23|984.33|980.33|18
1620142300000|2021-05-04 15:31:40|985.24|981.24|984.46|980.46|985.24|981.24|984.35|980.35|24
1620142310000|2021-05-04 15:31:50|984.45|980.45|984.45|980.45|984.51|980.51|984.34|980.34|25
1620142320000|2021-05-04 15:32:00|984.5|980.5|984.61|980.61|984.82|980.82|984.5|980.5|28
1620142330000|2021-05-04 15:32:10|984.57|980.57|984.32|980.32|984.64|980.64|984.17|980.17|28
1620142340000|2021-05-04 15:32:20|984.33|980.33|985.03|981.03|986.02|982.02|984.33|980.33|31
1620142350000|2021-05-04 15:32:30|984.95|980.95|984.42|980.42|985.05|981.05|984.37|980.37|33
1620142360000|2021-05-04 15:32:40|984.5|980.5|984.06|980.06|984.79|980.79|983.72|979.72|28
1620142370000|2021-05-04 15:32:50|983.5|979.5|983.29|979.29|984.18|980.18|982.67|978.67|21
1620142380000|2021-05-04 15:33:00|983.21|979.21|979.53|975.53|983.21|979.21|979.53|975.53|21
1620142390000|2021-05-04 15:33:10|979.59|975.59|978.75|974.75|979.59|975.59|977.87|973.87|30
1620142400000|2021-05-04 15:33:20|978.73|974.73|979.51|975.51|979.52|975.52|978.45|974.45|24
1620142410000|2021-05-04 15:33:30|979.45|975.45|979.46|975.46|979.56|975.56|979.3|975.3|20
1620142420000|2021-05-04 15:33:40|979.42|975.42|979.17|975.17|979.45|975.45|979.09|975.09|25
1620142430000|2021-05-04 15:33:50|979.04|975.04|978.37|974.37|979.29|975.29|978.18|974.18|32
1620142440000|2021-05-04 15:34:00|978.38|974.38|977.09|973.09|978.42|974.42|977.07|973.07|30
1620142450000|2021-05-04 15:34:10|976.96|972.96|977.42|973.42|977.42|973.42|976.08|972.08|30
1620142460000|2021-05-04 15:34:20|977.65|973.65|977.89|973.89|977.89|973.89|976.75|972.75|35
1620142470000|2021-05-04 15:34:30|977.98|973.98|979.26|975.26|979.32|975.32|977.98|973.98|25
1620142480000|2021-05-04 15:34:40|979.27|975.27|981.38|977.38|981.38|977.38|979.27|975.27|24
1620142490000|2021-05-04 15:34:50|981.49|977.49|980.58|976.58|981.87|977.87|980.48|976.48|32
1620142500000|2021-05-04 15:35:00|980.61|976.61|979.74|975.74|980.87|976.87|979.05|975.05|34
1620142510000|2021-05-04 15:35:10|979.89|975.89|980.81|976.81|980.9|976.9|979.61|975.61|26
1620142520000|2021-05-04 15:35:20|980.8|976.8|983.08|979.08|983.08|979.08|980.73|976.73|25
1620142530000|2021-05-04 15:35:30|983.11|979.11|983.76|979.76|983.76|979.76|983.11|979.11|12
1620142540000|2021-05-04 15:35:40|983.77|979.77|983.57|979.57|984.1|980.1|983.57|979.57|12
1620142550000|2021-05-04 15:35:50|983.58|979.58|983.58|979.58|983.85|979.85|983.58|979.58|17
1620142560000|2021-05-04 15:36:00|983.8|979.8|983.86|979.86|984.37|980.37|983.8|979.8|12
1620142570000|2021-05-04 15:36:10|984.24|980.24|985.1|981.1|985.1|981.1|984.24|980.24|12
1620142580000|2021-05-04 15:36:20|985.06|981.06|984.83|980.83|985.06|981.06|984.76|980.76|16
1620142590000|2021-05-04 15:36:30|984.81|980.81|983.47|979.47|984.81|980.81|983.25|979.25|26
1620142600000|2021-05-04 15:36:40|983.53|979.53|983.65|979.65|983.78|979.78|982.43|978.43|33
1620142610000|2021-05-04 15:36:50|983.52|979.52|983.26|979.26|983.88|979.88|982.59|978.59|29
1620142620000|2021-05-04 15:37:00|983.18|979.18|982.9|978.9|983.18|979.18|982.9|978.9|19
1620142630000|2021-05-04 15:37:10|982.98|978.98|981.61|977.61|982.98|978.98|981.61|977.61|16
1620142640000|2021-05-04 15:37:20|981.6|977.6|978.81|974.81|981.6|977.6|978.81|974.81|33
1620142650000|2021-05-04 15:37:30|978.82|974.82|979.16|975.16|979.16|975.16|978.7|974.7|18
1620142660000|2021-05-04 15:37:40|979.04|975.04|981.3|977.3|981.59|977.59|978.94|974.94|34
1620142670000|2021-05-04 15:37:50|981.28|977.28|982.9|978.9|982.92|978.92|981.28|977.28|23
1620142680000|2021-05-04 15:38:00|982.87|978.87|982.79|978.79|983.48|979.48|982.35|978.35|26
1620142690000|2021-05-04 15:38:10|983.01|979.01|982.9|978.9|983.01|979.01|982.54|978.54|27
1620142700000|2021-05-04 15:38:20|982.64|978.64|982.65|978.65|983.04|979.04|981.85|977.85|24
1620142710000|2021-05-04 15:38:30|982.56|978.56|981.7|977.7|982.61|978.61|981.16|977.16|19
1620142720000|2021-05-04 15:38:40|981.69|977.69|980.9|976.9|981.69|977.69|980.83|976.83|22
1620142730000|2021-05-04 15:38:50|981.01|977.01|979|975|981.01|977.01|979|975|33
1620142740000|2021-05-04 15:39:00|978.99|974.99|979.9|975.9|980.38|976.38|978.81|974.81|35
1620142750000|2021-05-04 15:39:10|979.52|975.52|978.87|974.87|979.52|975.52|978.36|974.36|33
1620142760000|2021-05-04 15:39:20|978.92|974.92|978.94|974.94|979.25|975.25|978.92|974.92|30
1620142770000|2021-05-04 15:39:30|978.95|974.95|977.45|973.45|979.02|975.02|977.44|973.44|29
1620142780000|2021-05-04 15:39:40|977.35|973.35|977.45|973.45|977.49|973.49|977.35|973.35|19
1620142790000|2021-05-04 15:39:50|977.29|973.29|975.37|971.37|977.34|973.34|975.23|971.23|23
1620142800000|2021-05-04 15:40:00|975.19|971.19|975.14|971.14|975.25|971.25|974.4|970.4|24
1620142810000|2021-05-04 15:40:10|975.12|971.12|976.97|972.97|977.05|973.05|975.12|971.12|26
1620142820000|2021-05-04 15:40:20|976.95|972.95|978.08|974.08|978.14|974.14|976.95|972.95|21
1620142830000|2021-05-04 15:40:30|978.12|974.12|975.77|971.77|978.12|974.12|975.66|971.66|20
1620142840000|2021-05-04 15:40:40|975.68|971.68|976.7|972.7|976.7|972.7|975.03|971.03|31
1620142850000|2021-05-04 15:40:50|976.08|972.08|976.25|972.25|976.34|972.34|975.43|971.43|16
1620142860000|2021-05-04 15:41:00|976.47|972.47|975.87|971.87|976.63|972.63|975.21|971.21|20
1620142870000|2021-05-04 15:41:10|976.1|972.1|974.26|970.26|976.1|972.1|973.58|969.58|31
1620142880000|2021-05-04 15:41:20|974.25|970.25|972.65|968.65|974.25|970.25|972.52|968.52|34
1620142890000|2021-05-04 15:41:30|972.91|968.91|972.49|968.49|972.91|968.91|971.11|967.11|32
1620142900000|2021-05-04 15:41:40|972.66|968.66|973.24|969.24|973.38|969.38|972.26|968.26|28
1620142910000|2021-05-04 15:41:50|973.31|969.31|973.02|969.02|973.5|969.5|972.68|968.68|18
1620142920000|2021-05-04 15:42:00|972.94|968.94|973.12|969.12|974.77|970.77|972.88|968.88|29
1620142930000|2021-05-04 15:42:10|973.05|969.05|973.37|969.37|973.61|969.61|973.03|969.03|31
1620142940000|2021-05-04 15:42:20|973.36|969.36|973.03|969.03|974.28|970.28|973.03|969.03|20
1620142950000|2021-05-04 15:42:30|973.53|969.53|973.03|969.03|973.75|969.75|973.03|969.03|22
1620142960000|2021-05-04 15:42:40|973.36|969.36|973.36|969.36|974.9|970.9|973.03|969.03|21
1620142970000|2021-05-04 15:42:50|973.72|969.72|973.7|969.7|975.27|971.27|973.03|969.03|21
1620142980000|2021-05-04 15:43:00|973.74|969.74|976.61|972.61|976.65|972.65|973.03|969.03|26
1620142990000|2021-05-04 15:43:10|976.6|972.6|978.3|974.3|978.7|974.7|976.6|972.6|25
1620143000000|2021-05-04 15:43:20|978.14|974.14|978.76|974.76|978.76|974.76|977.87|973.87|22
1620143010000|2021-05-04 15:43:30|978.81|974.81|978.94|974.94|978.94|974.94|978.61|974.61|12
1620143020000|2021-05-04 15:43:40|978.96|974.96|978.93|974.93|979.09|975.09|978.76|974.76|12
1620143030000|2021-05-04 15:43:50|979.47|975.47|978.14|974.14|979.47|975.47|977.58|973.58|30
1620143040000|2021-05-04 15:44:00|978.21|974.21|978.39|974.39|978.39|974.39|977.35|973.35|30
1620143050000|2021-05-04 15:44:10|978.43|974.43|978.94|974.94|978.95|974.95|977.9|973.9|29
1620143060000|2021-05-04 15:44:20|978.95|974.95|978|974|979.17|975.17|978|974|27
1620143070000|2021-05-04 15:44:30|978.01|974.01|978.13|974.13|978.14|974.14|977.83|973.83|28
1620143080000|2021-05-04 15:44:40|978.33|974.33|977.99|973.99|978.38|974.38|977.97|973.97|21
1620143090000|2021-05-04 15:44:50|978.03|974.03|978.07|974.07|978.16|974.16|977.53|973.53|31
1620143100000|2021-05-04 15:45:00|978.18|974.18|978.67|974.67|978.81|974.81|977.82|973.82|37
1620143110000|2021-05-04 15:45:10|978.55|974.55|976.75|972.75|978.71|974.71|976.74|972.74|36
1620143120000|2021-05-04 15:45:20|976.49|972.49|976.04|972.04|976.77|972.77|975.93|971.93|39
1620143130000|2021-05-04 15:45:30|975.98|971.98|975.63|971.63|976.04|972.04|974.79|970.79|28
1620143140000|2021-05-04 15:45:40|975.62|971.62|975.32|971.32|975.63|971.63|974.73|970.73|28
1620143150000|2021-05-04 15:45:50|975.42|971.42|974.83|970.83|975.88|971.88|974.26|970.26|37
1620143160000|2021-05-04 15:46:00|975.04|971.04|974.32|970.32|975.12|971.12|974.27|970.27|32
1620143170000|2021-05-04 15:46:10|974.3|970.3|975.04|971.04|975.27|971.27|974.3|970.3|31
1620143180000|2021-05-04 15:46:20|975.41|971.41|974.99|970.99|976.43|972.43|974.99|970.99|34
1620143190000|2021-05-04 15:46:30|976.32|972.32|976.15|972.15|976.52|972.52|974.99|970.99|35
1620143200000|2021-05-04 15:46:40|976.1|972.1|976.51|972.51|976.52|972.52|975.43|971.43|37
1620143210000|2021-05-04 15:46:50|976.53|972.53|979.56|975.56|979.66|975.66|975.86|971.86|26
1620143220000|2021-05-04 15:47:00|979.07|975.07|979.32|975.32|979.55|975.55|978.92|974.92|29
1620143230000|2021-05-04 15:47:10|979.33|975.33|978.43|974.43|979.59|975.59|978.43|974.43|32
1620143240000|2021-05-04 15:47:20|978.79|974.79|978.93|974.93|979.5|975.5|978.79|974.79|24
1620143250000|2021-05-04 15:47:30|978.96|974.96|978.9|974.9|979.1|975.1|978.67|974.67|27
1620143260000|2021-05-04 15:47:40|978.75|974.75|978.7|974.7|978.77|974.77|978.69|974.69|11
1620143270000|2021-05-04 15:47:50|978.71|974.71|978.84|974.84|978.9|974.9|978.29|974.29|20
1620143280000|2021-05-04 15:48:00|978.7|974.7|978.75|974.75|979.47|975.47|978.53|974.53|30
1620143290000|2021-05-04 15:48:10|978.64|974.64|979.02|975.02|979.02|975.02|978.05|974.05|21
1620143300000|2021-05-04 15:48:20|979.04|975.04|979.17|975.17|979.29|975.29|979.01|975.01|16
1620143310000|2021-05-04 15:48:30|979.18|975.18|979.27|975.27|979.27|975.27|979.1|975.1|21
1620143320000|2021-05-04 15:48:40|979.1|975.1|979.12|975.12|979.27|975.27|978.99|974.99|17
1620143330000|2021-05-04 15:48:50|979.14|975.14|979.63|975.63|979.63|975.63|979.13|975.13|15
1620143340000|2021-05-04 15:49:00|979.54|975.54|979.47|975.47|979.55|975.55|979.47|975.47|3
1620143350000|2021-05-04 15:49:10|979.65|975.65|980.22|976.22|980.29|976.29|979.47|975.47|7
1620143360000|2021-05-04 15:49:20|980.26|976.26|980.81|976.81|980.98|976.98|980.26|976.26|22
1620143370000|2021-05-04 15:49:30|980.86|976.86|979.93|975.93|980.94|976.94|979.93|975.93|22
1620143380000|2021-05-04 15:49:40|979.91|975.91|980.14|976.14|980.24|976.24|979.8|975.8|23
1620143390000|2021-05-04 15:49:50|980.08|976.08|979.85|975.85|980.08|976.08|979.36|975.36|33
1620143400000|2021-05-04 15:50:00|979.91|975.91|979.67|975.67|980.42|976.42|979.63|975.63|28
1620143410000|2021-05-04 15:50:10|979.68|975.68|980.31|976.31|980.36|976.36|979.68|975.68|22
1620143420000|2021-05-04 15:50:20|980.28|976.28|980.34|976.34|980.36|976.36|980.18|976.18|16
1620143430000|2021-05-04 15:50:30|980.33|976.33|979.97|975.97|980.33|976.33|979.85|975.85|26
1620143440000|2021-05-04 15:50:40|979.9|975.9|979.94|975.94|980.15|976.15|979.9|975.9|24
1620143450000|2021-05-04 15:50:50|979.93|975.93|979.37|975.37|980.11|976.11|979.36|975.36|19
1620143460000|2021-05-04 15:51:00|979.44|975.44|979.32|975.32|979.64|975.64|979.32|975.32|18
1620143470000|2021-05-04 15:51:10|979.33|975.33|978.61|974.61|979.38|975.38|978.16|974.16|33
1620143480000|2021-05-04 15:51:20|978.36|974.36|978.61|974.61|978.61|974.61|977.51|973.51|10
1620143490000|2021-05-04 15:51:30|978.07|974.07|974.84|970.84|978.61|974.61|974.84|970.84|15
1620143500000|2021-05-04 15:51:40|974.82|970.82|974.64|970.64|974.82|970.82|974.32|970.32|27
1620143510000|2021-05-04 15:51:50|974.63|970.63|974.28|970.28|974.64|970.64|974.28|970.28|18
1620143520000|2021-05-04 15:52:00|974.25|970.25|974.18|970.18|975.28|971.28|974.18|970.18|30
1620143530000|2021-05-04 15:52:10|974.17|970.17|974.28|970.28|974.53|970.53|973.95|969.95|25
1620143540000|2021-05-04 15:52:20|974.54|970.54|973.91|969.91|974.62|970.62|973.83|969.83|31
1620143550000|2021-05-04 15:52:30|973.97|969.97|974.01|970.01|974.21|970.21|973.97|969.97|32
1620143560000|2021-05-04 15:52:40|973.99|969.99|974.23|970.23|974.29|970.29|973.99|969.99|23
1620143570000|2021-05-04 15:52:50|974.22|970.22|974.11|970.11|974.22|970.22|973.96|969.96|21
1620143580000|2021-05-04 15:53:00|974.02|970.02|973.49|969.49|974.16|970.16|973.33|969.33|25
1620143590000|2021-05-04 15:53:10|973.31|969.31|971.37|967.37|973.31|969.31|971.22|967.22|28
1620143600000|2021-05-04 15:53:20|971.43|967.43|972.15|968.15|972.9|968.9|971.34|967.34|32
1620143610000|2021-05-04 15:53:30|972.2|968.2|971.59|967.59|972.66|968.66|971.13|967.13|30
1620143620000|2021-05-04 15:53:40|971.58|967.58|968.72|964.72|971.58|967.58|968.72|964.72|34
1620143630000|2021-05-04 15:53:50|968.37|964.37|968.89|964.89|969.24|965.24|968.37|964.37|29
1620143640000|2021-05-04 15:54:00|968.86|964.86|968.99|964.99|968.99|964.99|968.53|964.53|27
1620143650000|2021-05-04 15:54:10|969.03|965.03|969.7|965.7|970.16|966.16|968.79|964.79|30
1620143660000|2021-05-04 15:54:20|969.78|965.78|968.7|964.7|969.93|965.93|968.52|964.52|31
1620143670000|2021-05-04 15:54:30|968.71|964.71|966.78|962.78|968.71|964.71|966.77|962.77|22
1620143680000|2021-05-04 15:54:40|966.74|962.74|966.27|962.27|966.78|962.78|966.16|962.16|29
1620143690000|2021-05-04 15:54:50|966.29|962.29|967.44|963.44|967.88|963.88|966.14|962.14|32
1620143700000|2021-05-04 15:55:00|967.48|963.48|967.15|963.15|967.99|963.99|967.12|963.12|22
1620143710000|2021-05-04 15:55:10|967.16|963.16|967.63|963.63|967.63|963.63|966.74|962.74|31
1620143720000|2021-05-04 15:55:20|967.46|963.46|966.98|962.98|967.82|963.82|966.98|962.98|28
1620143730000|2021-05-04 15:55:30|967|963|966.78|962.78|967.24|963.24|966.78|962.78|19
1620143740000|2021-05-04 15:55:40|966.82|962.82|966.04|962.04|966.96|962.96|966.04|962.04|30
1620143750000|2021-05-04 15:55:50|966.06|962.06|965.05|961.05|966.06|962.06|965.05|961.05|26
1620143760000|2021-05-04 15:56:00|965.03|961.03|963.47|959.47|965.41|961.41|962.58|958.58|32
1620143770000|2021-05-04 15:56:10|963.6|959.6|962.73|958.73|964.5|960.5|962.63|958.63|34
1620143780000|2021-05-04 15:56:20|962.42|958.42|964.25|960.25|964.54|960.54|962.42|958.42|28
1620143790000|2021-05-04 15:56:30|964.24|960.24|964.22|960.22|964.39|960.39|964.08|960.08|25
1620143800000|2021-05-04 15:56:40|964.2|960.2|963.84|959.84|964.2|960.2|963.62|959.62|29
1620143810000|2021-05-04 15:56:50|963.91|959.91|963.36|959.36|964.1|960.1|963.09|959.09|30
1620143820000|2021-05-04 15:57:00|963.35|959.35|963.5|959.5|964.23|960.23|963.35|959.35|36
1620143830000|2021-05-04 15:57:10|963.6|959.6|963.14|959.14|963.65|959.65|962.7|958.7|32
1620143840000|2021-05-04 15:57:20|962.99|958.99|960.61|956.61|962.99|958.99|960.61|956.61|27
1620143850000|2021-05-04 15:57:30|960.57|956.57|959|955|960.75|956.75|958.79|954.79|30
1620143860000|2021-05-04 15:57:40|959.1|955.1|959.69|955.69|960.06|956.06|958.81|954.81|28
1620143870000|2021-05-04 15:57:50|960.08|956.08|959.67|955.67|960.08|956.08|959.55|955.55|23
1620143880000|2021-05-04 15:58:00|959.68|955.68|961.48|957.48|961.48|957.48|959.52|955.52|23
1620143890000|2021-05-04 15:58:10|961.08|957.08|961|957|962.74|958.74|960.88|956.88|36
1620143900000|2021-05-04 15:58:20|961.09|957.09|961.93|957.93|961.93|957.93|961.09|957.09|26
1620143910000|2021-05-04 15:58:30|961.94|957.94|961.77|957.77|962.07|958.07|961.2|957.2|21
1620143920000|2021-05-04 15:58:40|962.35|958.35|962.6|958.6|962.67|958.67|962.35|958.35|20
1620143930000|2021-05-04 15:58:50|962.62|958.62|963.09|959.09|963.09|959.09|962.47|958.47|24
1620143940000|2021-05-04 15:59:00|963.18|959.18|962.34|958.34|963.42|959.42|962.34|958.34|25
1620143950000|2021-05-04 15:59:10|962.31|958.31|959.42|955.42|962.69|958.69|959.37|955.37|33
1620143960000|2021-05-04 15:59:20|959.36|955.36|959.64|955.64|959.64|955.64|958.74|954.74|20
1620143970000|2021-05-04 15:59:30|959.5|955.5|957.53|953.53|959.5|955.5|957.47|953.47|30
1620143980000|2021-05-04 15:59:40|957.5|953.5|958.24|954.24|958.43|954.43|957.37|953.37|32
1620143990000|2021-05-04 15:59:50|957.81|953.81|957.64|953.64|957.84|953.84|957.3|953.3|32
1620144000000|2021-05-04 16:00:00|957.35|953.35|957.95|953.95|957.97|953.97|957.35|953.35|16
1620144010000|2021-05-04 16:00:10|957.96|953.96|958.94|954.94|958.95|954.95|957.86|953.86|26
1620144020000|2021-05-04 16:00:20|958.9|954.9|958.15|954.15|958.93|954.93|958.07|954.07|37
1620144030000|2021-05-04 16:00:30|958.14|954.14|958.45|954.45|958.54|954.54|957.33|953.33|35
1620144040000|2021-05-04 16:00:40|958.47|954.47|956.79|952.79|958.53|954.53|956.6|952.6|36
1620144050000|2021-05-04 16:00:50|956.85|952.85|953.76|949.76|956.85|952.85|953.76|949.76|38
1620144060000|2021-05-04 16:01:00|953.68|949.68|955.06|951.06|956.4|952.4|953.55|949.55|36
1620144070000|2021-05-04 16:01:10|955.04|951.04|953.43|949.43|955.59|951.59|953.43|949.43|36
1620144080000|2021-05-04 16:01:20|953.36|949.36|951.3|947.3|953.41|949.41|950.99|946.99|32
1620144090000|2021-05-04 16:01:30|951.45|947.45|950.15|946.15|951.45|947.45|950.1|946.1|34
1620144100000|2021-05-04 16:01:40|950.03|946.03|948.77|944.77|950.42|946.42|948.63|944.63|36
1620144110000|2021-05-04 16:01:50|948.76|944.76|946.67|942.67|948.76|944.76|945.67|941.67|36
1620144120000|2021-05-04 16:02:00|946.49|942.49|948.85|944.85|948.85|944.85|945.88|941.88|35
1620144130000|2021-05-04 16:02:10|948.86|944.86|949.74|945.74|949.85|945.85|948.72|944.72|25
1620144140000|2021-05-04 16:02:20|949.91|945.91|949.94|945.94|949.94|945.94|948.25|944.25|29
1620144150000|2021-05-04 16:02:30|949.95|945.95|949.96|945.96|950.05|946.05|949.85|945.85|19
1620144160000|2021-05-04 16:02:40|949.97|945.97|949.83|945.83|950.06|946.06|949.51|945.51|27
1620144170000|2021-05-04 16:02:50|949.84|945.84|950|946|950.02|946.02|949.83|945.83|20
1620144180000|2021-05-04 16:03:00|949.96|945.96|949.77|945.77|949.99|945.99|949.09|945.09|29
1620144190000|2021-05-04 16:03:10|949.64|945.64|949.88|945.88|950.22|946.22|949.64|945.64|33
1620144200000|2021-05-04 16:03:20|949.93|945.93|952.1|948.1|952.1|948.1|949.93|945.93|34
1620144210000|2021-05-04 16:03:30|951.97|947.97|953.69|949.69|953.78|949.78|951.97|947.97|31
1620144220000|2021-05-04 16:03:40|953.71|949.71|954.69|950.69|954.69|950.69|953.69|949.69|32
1620144230000|2021-05-04 16:03:50|954.63|950.63|955.49|951.49|955.49|951.49|954.63|950.63|31
1620144240000|2021-05-04 16:04:00|955.46|951.46|955.35|951.35|956.15|952.15|955.24|951.24|33
1620144250000|2021-05-04 16:04:10|955.39|951.39|954.21|950.21|955.39|951.39|954.1|950.1|38
1620144260000|2021-05-04 16:04:20|954.26|950.26|956.54|952.54|956.54|952.54|954.26|950.26|34
1620144270000|2021-05-04 16:04:30|956.69|952.69|958.77|954.77|958.82|954.82|956.46|952.46|33
1620144280000|2021-05-04 16:04:40|958.93|954.93|959.1|955.1|959.13|955.13|958.91|954.91|25
1620144290000|2021-05-04 16:04:50|959.13|955.13|960.4|956.4|960.4|956.4|959.09|955.09|28
1620144300000|2021-05-04 16:05:00|960.39|956.39|960.68|956.68|960.7|956.7|960.39|956.39|29
1620144310000|2021-05-04 16:05:10|960.67|956.67|960.02|956.02|960.68|956.68|959.2|955.2|30
1620144320000|2021-05-04 16:05:20|960.03|956.03|960.55|956.55|960.66|956.66|960.03|956.03|31
1620144330000|2021-05-04 16:05:30|960.56|956.56|958.84|954.84|960.63|956.63|958.25|954.25|36
1620144340000|2021-05-04 16:05:40|958.87|954.87|957.62|953.62|959.03|955.03|957.12|953.12|38
1620144350000|2021-05-04 16:05:50|957.72|953.72|958.16|954.16|958.93|954.93|957.72|953.72|35
1620144360000|2021-05-04 16:06:00|958.01|954.01|959.96|955.96|959.96|955.96|957.81|953.81|38
1620144370000|2021-05-04 16:06:10|959.99|955.99|960.12|956.12|960.64|956.64|959.57|955.57|33
1620144380000|2021-05-04 16:06:20|960.13|956.13|959.26|955.26|960.33|956.33|959.26|955.26|35
1620144390000|2021-05-04 16:06:30|959.23|955.23|959.88|955.88|959.93|955.93|959.23|955.23|29
1620144400000|2021-05-04 16:06:40|959.87|955.87|961.21|957.21|961.23|957.23|959.87|955.87|37
1620144410000|2021-05-04 16:06:50|961.26|957.26|962.1|958.1|962.1|958.1|961.17|957.17|30
1620144420000|2021-05-04 16:07:00|962.11|958.11|962.93|958.93|962.93|958.93|962.08|958.08|29
1620144430000|2021-05-04 16:07:10|963.51|959.51|963.32|959.32|963.71|959.71|963.11|959.11|25
1620144440000|2021-05-04 16:07:20|963.4|959.4|962.4|958.4|963.43|959.43|962.37|958.37|32
1620144450000|2021-05-04 16:07:30|962.54|958.54|963.53|959.53|963.53|959.53|962.54|958.54|33
1620144460000|2021-05-04 16:07:40|963.54|959.54|963.49|959.49|963.56|959.56|963.16|959.16|20
1620144470000|2021-05-04 16:07:50|963.51|959.51|964.23|960.23|964.23|960.23|963.08|959.08|31
1620144480000|2021-05-04 16:08:00|964.17|960.17|963.55|959.55|964.17|960.17|963.12|959.12|31
1620144490000|2021-05-04 16:08:10|963.56|959.56|964.01|960.01|964.06|960.06|963.52|959.52|25
1620144500000|2021-05-04 16:08:20|963.96|959.96|964.24|960.24|964.26|960.26|963.86|959.86|36
1620144510000|2021-05-04 16:08:30|964.26|960.26|964.59|960.59|964.86|960.86|964.25|960.25|34
1620144520000|2021-05-04 16:08:40|964.63|960.63|964.85|960.85|965.06|961.06|964.53|960.53|32
1620144530000|2021-05-04 16:08:50|964.9|960.9|965.44|961.44|965.45|961.45|964.9|960.9|25
1620144540000|2021-05-04 16:09:00|965.43|961.43|965.33|961.33|965.5|961.5|965.33|961.33|25
1620144550000|2021-05-04 16:09:10|965.32|961.32|965.18|961.18|965.41|961.41|965.03|961.03|34
1620144560000|2021-05-04 16:09:20|965.08|961.08|963.88|959.88|965.08|961.08|963.73|959.73|36
1620144570000|2021-05-04 16:09:30|963.64|959.64|962.08|958.08|963.82|959.82|961.95|957.95|35
1620144580000|2021-05-04 16:09:40|962.02|958.02|962.03|958.03|962.24|958.24|961.97|957.97|36
1620144590000|2021-05-04 16:09:50|962.06|958.06|962.8|958.8|962.93|958.93|962|958|37
1620144600000|2021-05-04 16:10:00|962.76|958.76|962.69|958.69|962.87|958.87|962.27|958.27|32
1620144610000|2021-05-04 16:10:10|962.7|958.7|963.82|959.82|964.16|960.16|962.7|958.7|33
1620144620000|2021-05-04 16:10:20|963.81|959.81|963.86|959.86|963.95|959.95|963.64|959.64|22
1620144630000|2021-05-04 16:10:30|963.95|959.95|964.88|960.88|965.18|961.18|963.95|959.95|25
1620144640000|2021-05-04 16:10:40|964.85|960.85|965.71|961.71|965.71|961.71|964.85|960.85|33
1620144650000|2021-05-04 16:10:50|965.72|961.72|965.92|961.92|965.92|961.92|965.64|961.64|22
1620144660000|2021-05-04 16:11:00|966.12|962.12|966.4|962.4|966.4|962.4|966.12|962.12|23
1620144670000|2021-05-04 16:11:10|966.39|962.39|967.16|963.16|967.16|963.16|966.38|962.38|23
1620144680000|2021-05-04 16:11:20|967.15|963.15|967.53|963.53|967.74|963.74|967.15|963.15|29
1620144690000|2021-05-04 16:11:30|967.62|963.62|967.86|963.86|967.86|963.86|967.62|963.62|33
1620144700000|2021-05-04 16:11:40|967.78|963.78|969.18|965.18|969.95|965.95|967.71|963.71|37
1620144710000|2021-05-04 16:11:50|969.12|965.12|969.08|965.08|969.4|965.4|968.65|964.65|31
1620144720000|2021-05-04 16:12:00|969.02|965.02|968.84|964.84|969.11|965.11|968.79|964.79|28
1620144730000|2021-05-04 16:12:10|968.86|964.86|968.34|964.34|968.86|964.86|967.81|963.81|31
1620144740000|2021-05-04 16:12:20|968.47|964.47|967.85|963.85|968.61|964.61|967.85|963.85|37
1620144750000|2021-05-04 16:12:30|967.69|963.69|967.22|963.22|967.7|963.7|967.06|963.06|35
1620144760000|2021-05-04 16:12:40|967.3|963.3|967.68|963.68|967.85|963.85|967.29|963.29|37
1620144770000|2021-05-04 16:12:50|967.61|963.61|967.21|963.21|967.7|963.7|967.17|963.17|31
1620144780000|2021-05-04 16:13:00|967.19|963.19|967.79|963.79|967.79|963.79|967.19|963.19|37
1620144790000|2021-05-04 16:13:10|967.86|963.86|967.75|963.75|967.89|963.89|967.43|963.43|30
1620144800000|2021-05-04 16:13:20|967.8|963.8|967.89|963.89|968.1|964.1|967.45|963.45|33
1620144810000|2021-05-04 16:13:30|967.99|963.99|967.65|963.65|968.05|964.05|967.61|963.61|27
1620144820000|2021-05-04 16:13:40|967.63|963.63|966.74|962.74|967.73|963.73|966.74|962.74|32
1620144830000|2021-05-04 16:13:50|966.66|962.66|966.13|962.13|966.66|962.66|966.13|962.13|36
1620144840000|2021-05-04 16:14:00|966.18|962.18|964.22|960.22|966.18|962.18|964.22|960.22|33
1620144850000|2021-05-04 16:14:10|964.23|960.23|963.84|959.84|964.25|960.25|963.7|959.7|28
1620144860000|2021-05-04 16:14:20|963.93|959.93|964.55|960.55|964.82|960.82|963.93|959.93|35
1620144870000|2021-05-04 16:14:30|964.65|960.65|963.23|959.23|964.65|960.65|963.23|959.23|35
1620144880000|2021-05-04 16:14:40|963.1|959.1|963.08|959.08|963.27|959.27|962.69|958.69|32
1620144890000|2021-05-04 16:14:50|963.05|959.05|963.26|959.26|963.32|959.32|962.53|958.53|37
1620144900000|2021-05-04 16:15:00|963.27|959.27|962.66|958.66|963.27|959.27|962.66|958.66|34
1620144910000|2021-05-04 16:15:10|962.63|958.63|960.65|956.65|962.68|958.68|960.43|956.43|37
1620144920000|2021-05-04 16:15:20|960.66|956.66|960.22|956.22|961.16|957.16|960.18|956.18|35
1620144930000|2021-05-04 16:15:30|960.15|956.15|958.06|954.06|960.22|956.22|957.57|953.57|37
1620144940000|2021-05-04 16:15:40|958.13|954.13|958.02|954.02|958.83|954.83|957.83|953.83|37
1620144950000|2021-05-04 16:15:50|958|954|956.63|952.63|958.01|954.01|956.63|952.63|37
1620144960000|2021-05-04 16:16:00|956.74|952.74|953.74|949.74|956.74|952.74|952.87|948.87|36
1620144970000|2021-05-04 16:16:10|953.77|949.77|953.3|949.3|954.19|950.19|952.97|948.97|35
1620144980000|2021-05-04 16:16:20|953.36|949.36|957.05|953.05|957.38|953.38|953.36|949.36|38
1620144990000|2021-05-04 16:16:30|956.99|952.99|956.89|952.89|957.05|953.05|956.72|952.72|38
1620145000000|2021-05-04 16:16:40|956.83|952.83|956.96|952.96|957.18|953.18|956.31|952.31|36
1620145010000|2021-05-04 16:16:50|957.18|953.18|957.68|953.68|957.72|953.72|956.73|952.73|37
1620145020000|2021-05-04 16:17:00|957.7|953.7|956.85|952.85|957.7|953.7|956.84|952.84|33
1620145030000|2021-05-04 16:17:10|956.76|952.76|956.41|952.41|956.81|952.81|955.9|951.9|38
1620145040000|2021-05-04 16:17:20|956.38|952.38|955.91|951.91|956.38|952.38|955.88|951.88|34
1620145050000|2021-05-04 16:17:30|955.81|951.81|954.38|950.38|956.27|952.27|954.33|950.33|38
1620145060000|2021-05-04 16:17:40|954.37|950.37|953.81|949.81|954.56|950.56|953.37|949.37|34
1620145070000|2021-05-04 16:17:50|953.79|949.79|954.97|950.97|954.97|950.97|953.59|949.59|36
1620145080000|2021-05-04 16:18:00|954.99|950.99|957.2|953.2|957.33|953.33|954.93|950.93|36
1620145090000|2021-05-04 16:18:10|957.32|953.32|957.68|953.68|958.93|954.93|957.32|953.32|35
1620145100000|2021-05-04 16:18:20|957.86|953.86|955.99|951.99|957.86|953.86|955.99|951.99|36
1620145110000|2021-05-04 16:18:30|955.76|951.76|954.85|950.85|956.13|952.13|954.22|950.22|38
1620145120000|2021-05-04 16:18:40|954.84|950.84|954.48|950.48|954.86|950.86|953.89|949.89|35
1620145130000|2021-05-04 16:18:50|954.59|950.59|952.5|948.5|954.75|950.75|952.5|948.5|35
1620145140000|2021-05-04 16:19:00|952.64|948.64|953.27|949.27|953.86|949.86|952.64|948.64|36
1620145150000|2021-05-04 16:19:10|953.19|949.19|952.58|948.58|953.46|949.46|952.43|948.43|30
1620145160000|2021-05-04 16:19:20|952.62|948.62|952.11|948.11|952.62|948.62|951.48|947.48|34
1620145170000|2021-05-04 16:19:30|952.04|948.04|951.93|947.93|952.25|948.25|951.64|947.64|30
1620145180000|2021-05-04 16:19:40|951.84|947.84|952.16|948.16|952.25|948.25|951.71|947.71|31
1620145190000|2021-05-04 16:19:50|952.18|948.18|952.12|948.12|952.42|948.42|951.99|947.99|32
1620145200000|2021-05-04 16:20:00|952.1|948.1|950.88|946.88|952.27|948.27|950.77|946.77|37
1620145210000|2021-05-04 16:20:10|950.93|946.93|950.3|946.3|950.93|946.93|949.06|945.06|37
1620145220000|2021-05-04 16:20:20|950.29|946.29|950.02|946.02|950.31|946.31|949.61|945.61|34
1620145230000|2021-05-04 16:20:30|950.05|946.05|949.77|945.77|950.05|946.05|949.5|945.5|37
1620145240000|2021-05-04 16:20:40|949.76|945.76|949.33|945.33|949.76|945.76|949.11|945.11|34
1620145250000|2021-05-04 16:20:50|949.44|945.44|950.59|946.59|950.65|946.65|949.44|945.44|35
1620145260000|2021-05-04 16:21:00|950.8|946.8|949.24|945.24|950.8|946.8|949.24|945.24|34
1620145270000|2021-05-04 16:21:10|949.18|945.18|950.08|946.08|950.08|946.08|948.96|944.96|36
1620145280000|2021-05-04 16:21:20|950.09|946.09|950.92|946.92|950.92|946.92|950|946|25
1620145290000|2021-05-04 16:21:30|950.97|946.97|952.08|948.08|952.08|948.08|950.94|946.94|34
1620145300000|2021-05-04 16:21:40|952.15|948.15|956.03|952.03|956.04|952.04|952.15|948.15|36
1620145310000|2021-05-04 16:21:50|956.04|952.04|957.03|953.03|957.23|953.23|956.04|952.04|35
1620145320000|2021-05-04 16:22:00|957.04|953.04|958.46|954.46|958.49|954.49|956.79|952.79|33
1620145330000|2021-05-04 16:22:10|958.52|954.52|957.87|953.87|958.81|954.81|957.87|953.87|33
1620145340000|2021-05-04 16:22:20|957.76|953.76|956.93|952.93|957.76|953.76|956.93|952.93|33
1620145350000|2021-05-04 16:22:30|956.91|952.91|956.76|952.76|957.1|953.1|956.66|952.66|36
1620145360000|2021-05-04 16:22:40|956.62|952.62|956.42|952.42|957.17|953.17|956.19|952.19|30
1620145370000|2021-05-04 16:22:50|956.7|952.7|953.96|949.96|956.7|952.7|953.75|949.75|35
1620145380000|2021-05-04 16:23:00|954.55|950.55|954.15|950.15|954.69|950.69|954.15|950.15|36
1620145390000|2021-05-04 16:23:10|954.17|950.17|955.71|951.71|955.94|951.94|954.17|950.17|28
1620145400000|2021-05-04 16:23:20|955.62|951.62|953.93|949.93|955.62|951.62|953.64|949.64|36
1620145410000|2021-05-04 16:23:30|953.9|949.9|954.18|950.18|954.56|950.56|953.89|949.89|32
1620145420000|2021-05-04 16:23:40|954.07|950.07|953.26|949.26|954.2|950.2|953.24|949.24|32
1620145430000|2021-05-04 16:23:50|953.25|949.25|953.52|949.52|953.62|949.62|953.24|949.24|30
1620145440000|2021-05-04 16:24:00|953.51|949.51|954.45|950.45|954.86|950.86|953.48|949.48|32
1620145450000|2021-05-04 16:24:10|954.37|950.37|954.04|950.04|954.42|950.42|953.73|949.73|29
1620145460000|2021-05-04 16:24:20|953.84|949.84|954.44|950.44|954.95|950.95|953.84|949.84|26
1620145470000|2021-05-04 16:24:30|954.47|950.47|956.57|952.57|956.57|952.57|954.45|950.45|22
1620145480000|2021-05-04 16:24:40|956.58|952.58|957.51|953.51|957.51|953.51|956.44|952.44|25
1620145490000|2021-05-04 16:24:50|957.53|953.53|958.36|954.36|958.49|954.49|957.53|953.53|31
1620145500000|2021-05-04 16:25:00|958.31|954.31|957.94|953.94|958.34|954.34|957.69|953.69|30
1620145510000|2021-05-04 16:25:10|958.05|954.05|960.53|956.53|960.53|956.53|957.81|953.81|33
1620145520000|2021-05-04 16:25:20|960.61|956.61|961.71|957.71|961.83|957.83|960.61|956.61|31
1620145530000|2021-05-04 16:25:30|961.77|957.77|962.71|958.71|962.71|958.71|961.65|957.65|33
1620145540000|2021-05-04 16:25:40|962.84|958.84|962.8|958.8|963.23|959.23|962.73|958.73|32
1620145550000|2021-05-04 16:25:50|962.81|958.81|963.12|959.12|963.5|959.5|962.37|958.37|34
1620145560000|2021-05-04 16:26:00|963.11|959.11|962.16|958.16|963.66|959.66|962.16|958.16|32
1620145570000|2021-05-04 16:26:10|961.93|957.93|961.43|957.43|961.93|957.93|961.28|957.28|32
1620145580000|2021-05-04 16:26:20|961.52|957.52|961.53|957.53|961.65|957.65|961.36|957.36|31
1620145590000|2021-05-04 16:26:30|961.54|957.54|961.17|957.17|961.57|957.57|961.08|957.08|27
1620145600000|2021-05-04 16:26:40|961.16|957.16|960.48|956.48|961.19|957.19|960.17|956.17|36
1620145610000|2021-05-04 16:26:50|960.47|956.47|960.02|956.02|960.47|956.47|959.57|955.57|32
1620145620000|2021-05-04 16:27:00|959.75|955.75|959.54|955.54|959.77|955.77|959.16|955.16|33
1620145630000|2021-05-04 16:27:10|959.7|955.7|960.08|956.08|960.61|956.61|959.7|955.7|38
1620145640000|2021-05-04 16:27:20|960.11|956.11|960.59|956.59|960.77|956.77|960.1|956.1|38
1620145650000|2021-05-04 16:27:30|960.61|956.61|960.93|956.93|961.09|957.09|960.58|956.58|29
1620145660000|2021-05-04 16:27:40|960.99|956.99|961.03|957.03|961.14|957.14|960.96|956.96|28
1620145670000|2021-05-04 16:27:50|961.04|957.04|962.12|958.12|962.21|958.21|961.04|957.04|24
1620145680000|2021-05-04 16:28:00|962.11|958.11|962.13|958.13|962.25|958.25|961.95|957.95|31
1620145690000|2021-05-04 16:28:10|962.08|958.08|962.35|958.35|962.49|958.49|962.08|958.08|25
1620145700000|2021-05-04 16:28:20|962.08|958.08|962.64|958.64|962.65|958.65|961.94|957.94|36
1620145710000|2021-05-04 16:28:30|962.8|958.8|962.84|958.84|962.84|958.84|962.57|958.57|33
1620145720000|2021-05-04 16:28:40|962.81|958.81|962.88|958.88|963.11|959.11|962.72|958.72|27
1620145730000|2021-05-04 16:28:50|962.9|958.9|963.3|959.3|963.3|959.3|962.8|958.8|27
1620145740000|2021-05-04 16:29:00|963.29|959.29|963.48|959.48|963.81|959.81|963.15|959.15|21
1620145750000|2021-05-04 16:29:10|963.36|959.36|963.95|959.95|963.96|959.96|963.34|959.34|26
1620145760000|2021-05-04 16:29:20|963.94|959.94|963.54|959.54|964.28|960.28|963.54|959.54|28
1620145770000|2021-05-04 16:29:30|963.18|959.18|962.36|958.36|963.18|959.18|962.2|958.2|30
1620145780000|2021-05-04 16:29:40|962.31|958.31|962.03|958.03|962.41|958.41|961.67|957.67|33
1620145790000|2021-05-04 16:29:50|962|958|961.55|957.55|962.07|958.07|961.55|957.55|28
1620145800000|2021-05-04 16:30:00|961.54|957.54|960.09|956.09|961.54|957.54|960.01|956.01|34
1620145810000|2021-05-04 16:30:10|960.04|956.04|958.93|954.93|960.04|956.04|958.86|954.86|34
1620145820000|2021-05-04 16:30:20|958.95|954.95|957.53|953.53|958.95|954.95|957.46|953.46|33
1620145830000|2021-05-04 16:30:30|957.44|953.44|955.78|951.78|957.44|953.44|955.47|951.47|32
1620145840000|2021-05-04 16:30:40|955.91|951.91|955.92|951.92|955.92|951.92|955.04|951.04|31
1620145850000|2021-05-04 16:30:50|955.85|951.85|956.72|952.72|956.72|952.72|955.85|951.85|36
1620145860000|2021-05-04 16:31:00|956.74|952.74|959.7|955.7|959.7|955.7|956.74|952.74|34
1620145870000|2021-05-04 16:31:10|959.83|955.83|959.43|955.43|960.57|956.57|958.8|954.8|36
1620145880000|2021-05-04 16:31:20|959.45|955.45|958.18|954.18|959.55|955.55|958.1|954.1|35
1620145890000|2021-05-04 16:31:30|958.16|954.16|957.1|953.1|958.22|954.22|956.97|952.97|34
1620145900000|2021-05-04 16:31:40|957.01|953.01|955.94|951.94|957.01|953.01|955.75|951.75|31
1620145910000|2021-05-04 16:31:50|955.9|951.9|954.84|950.84|955.9|951.9|954.51|950.51|35
1620145920000|2021-05-04 16:32:00|954.79|950.79|955.2|951.2|955.67|951.67|954.79|950.79|32
1620145930000|2021-05-04 16:32:10|955.08|951.08|954.14|950.14|955.2|951.2|954|950|32
1620145940000|2021-05-04 16:32:20|954.34|950.34|954.86|950.86|955.03|951.03|953.99|949.99|37
1620145950000|2021-05-04 16:32:30|954.83|950.83|953.25|949.25|954.83|950.83|953.25|949.25|34
1620145960000|2021-05-04 16:32:40|953.24|949.24|951.73|947.73|953.48|949.48|951.71|947.71|30
1620145970000|2021-05-04 16:32:50|951.7|947.7|951.35|947.35|951.91|947.91|951.19|947.19|31
1620145980000|2021-05-04 16:33:00|951.23|947.23|951.17|947.17|951.88|947.88|950.99|946.99|33
1620145990000|2021-05-04 16:33:10|951.2|947.2|949.23|945.23|951.21|947.21|949.2|945.2|31
1620146000000|2021-05-04 16:33:20|949.25|945.25|949.1|945.1|949.28|945.28|948.62|944.62|35
1620146010000|2021-05-04 16:33:30|949.12|945.12|948.08|944.08|949.12|945.12|947.91|943.91|37
1620146020000|2021-05-04 16:33:40|948.13|944.13|948.56|944.56|948.59|944.59|948.13|944.13|33
1620146030000|2021-05-04 16:33:50|948.57|944.57|948.53|944.53|949.29|945.29|948.53|944.53|32
1620146040000|2021-05-04 16:34:00|948.51|944.51|950.47|946.47|950.47|946.47|948.45|944.45|30
1620146050000|2021-05-04 16:34:10|950.48|946.48|951.82|947.82|952.4|948.4|950.39|946.39|36
1620146060000|2021-05-04 16:34:20|951.83|947.83|953.03|949.03|953.35|949.35|951.76|947.76|28
1620146070000|2021-05-04 16:34:30|953.1|949.1|951.24|947.24|953.1|949.1|951.05|947.05|37
1620146080000|2021-05-04 16:34:40|951.25|947.25|950.67|946.67|951.36|947.36|950.67|946.67|20
1620146090000|2021-05-04 16:34:50|950.75|946.75|949.93|945.93|950.83|946.83|949.47|945.47|32
1620146100000|2021-05-04 16:35:00|949.6|945.6|950.42|946.42|950.44|946.44|949.2|945.2|33
1620146110000|2021-05-04 16:35:10|950.17|946.17|950.85|946.85|950.94|946.94|950.17|946.17|28
1620146120000|2021-05-04 16:35:20|950.86|946.86|950.9|946.9|951.12|947.12|950.72|946.72|23
1620146130000|2021-05-04 16:35:30|951.15|947.15|951.21|947.21|951.36|947.36|950.65|946.65|35
1620146140000|2021-05-04 16:35:40|951.16|947.16|952.33|948.33|953.43|949.43|951.14|947.14|33
1620146150000|2021-05-04 16:35:50|952.18|948.18|954.01|950.01|954.12|950.12|952.18|948.18|27
1620146160000|2021-05-04 16:36:00|954.02|950.02|954.35|950.35|955.23|951.23|953.92|949.92|35
1620146170000|2021-05-04 16:36:10|954.33|950.33|954.61|950.61|954.65|950.65|954.02|950.02|31
1620146180000|2021-05-04 16:36:20|954.67|950.67|954.76|950.76|955.04|951.04|954.36|950.36|33
1620146190000|2021-05-04 16:36:30|954.77|950.77|953.41|949.41|954.77|950.77|953.27|949.27|35
1620146200000|2021-05-04 16:36:40|953.07|949.07|952.98|948.98|953.27|949.27|952.68|948.68|31
1620146210000|2021-05-04 16:36:50|953.03|949.03|953.47|949.47|953.51|949.51|952.77|948.77|29
1620146220000|2021-05-04 16:37:00|953.41|949.41|954.51|950.51|954.76|950.76|953.41|949.41|34
1620146230000|2021-05-04 16:37:10|954.48|950.48|953|949|954.48|950.48|953|949|37
1620146240000|2021-05-04 16:37:20|952.98|948.98|952.83|948.83|953.54|949.54|952.57|948.57|35
1620146250000|2021-05-04 16:37:30|952.57|948.57|950.58|946.58|952.8|948.8|950.58|946.58|35
1620146260000|2021-05-04 16:37:40|950.62|946.62|949.87|945.87|951.25|947.25|949.87|945.87|34
1620146270000|2021-05-04 16:37:50|949.86|945.86|952.08|948.08|952.27|948.27|949.86|945.86|35
1620146280000|2021-05-04 16:38:00|951.98|947.98|952.24|948.24|952.48|948.48|951.65|947.65|38
1620146290000|2021-05-04 16:38:10|952.15|948.15|950.96|946.96|952.36|948.36|950.87|946.87|36
1620146300000|2021-05-04 16:38:20|950.97|946.97|950.74|946.74|950.99|946.99|949.82|945.82|36
1620146310000|2021-05-04 16:38:30|950.72|946.72|949.45|945.45|950.72|946.72|949.35|945.35|29
1620146320000|2021-05-04 16:38:40|949.66|945.66|948.24|944.24|949.66|945.66|948.24|944.24|33
1620146330000|2021-05-04 16:38:50|948.33|944.33|948.24|944.24|948.57|944.57|947.74|943.74|36
1620146340000|2021-05-04 16:39:00|948.45|944.45|949.92|945.92|951.02|947.02|948.45|944.45|37
1620146350000|2021-05-04 16:39:10|949.87|945.87|950.52|946.52|950.52|946.52|949.8|945.8|36
1620146360000|2021-05-04 16:39:20|949.99|945.99|949.86|945.86|950.19|946.19|948.96|944.96|37
1620146370000|2021-05-04 16:39:30|949.84|945.84|949.21|945.21|950.05|946.05|949.21|945.21|34
1620146380000|2021-05-04 16:39:40|949.3|945.3|949.11|945.11|949.81|945.81|949.11|945.11|31
1620146390000|2021-05-04 16:39:50|949.12|945.12|948.34|944.34|949.33|945.33|948.24|944.24|29
1620146400000|2021-05-04 16:40:00|948.33|944.33|948.33|944.33|948.42|944.42|948.25|944.25|30
1620146410000|2021-05-04 16:40:10|948.31|944.31|950.07|946.07|950.07|946.07|948.31|944.31|35
1620146420000|2021-05-04 16:40:20|949.97|945.97|950.2|946.2|950.2|946.2|949.71|945.71|34
1620146430000|2021-05-04 16:40:30|950.21|946.21|949.14|945.14|950.4|946.4|949.14|945.14|35
1620146440000|2021-05-04 16:40:40|949.15|945.15|948.61|944.61|949.25|945.25|948.61|944.61|24
1620146450000|2021-05-04 16:40:50|948.62|944.62|949.1|945.1|949.15|945.15|948.51|944.51|29
1620146460000|2021-05-04 16:41:00|949.08|945.08|948.08|944.08|949.09|945.09|947.69|943.69|32
1620146470000|2021-05-04 16:41:10|948.07|944.07|948.04|944.04|948.67|944.67|948.02|944.02|31
1620146480000|2021-05-04 16:41:20|948.16|944.16|947.86|943.86|948.27|944.27|947.68|943.68|34
1620146490000|2021-05-04 16:41:30|947.93|943.93|947.97|943.97|948.05|944.05|947.78|943.78|30
1620146500000|2021-05-04 16:41:40|948.05|944.05|948.98|944.98|949.07|945.07|948.05|944.05|33
1620146510000|2021-05-04 16:41:50|948.97|944.97|948.23|944.23|948.97|944.97|948.23|944.23|26
1620146520000|2021-05-04 16:42:00|948.26|944.26|947.98|943.98|948.39|944.39|947.91|943.91|30
1620146530000|2021-05-04 16:42:10|948.01|944.01|948.33|944.33|948.48|944.48|947.78|943.78|37
1620146540000|2021-05-04 16:42:20|948.34|944.34|948.13|944.13|948.49|944.49|947.94|943.94|36
1620146550000|2021-05-04 16:42:30|948.04|944.04|948.12|944.12|948.25|944.25|947.9|943.9|32
1620146560000|2021-05-04 16:42:40|947.98|943.98|947.9|943.9|948.32|944.32|947.75|943.75|31
1620146570000|2021-05-04 16:42:50|947.93|943.93|946.48|942.48|948.02|944.02|946.48|942.48|33
1620146580000|2021-05-04 16:43:00|946.5|942.5|946.35|942.35|946.96|942.96|946.17|942.17|32
1620146590000|2021-05-04 16:43:10|946.4|942.4|946.49|942.49|946.59|942.59|946.36|942.36|28
1620146600000|2021-05-04 16:43:20|946.47|942.47|946.35|942.35|946.57|942.57|945.84|941.84|29
1620146610000|2021-05-04 16:43:30|946.44|942.44|946.14|942.14|946.44|942.44|946.11|942.11|31
1620146620000|2021-05-04 16:43:40|946.2|942.2|945.67|941.67|946.26|942.26|945.31|941.31|31
1620146630000|2021-05-04 16:43:50|945.73|941.73|943.85|939.85|945.73|941.73|943.73|939.73|33
1620146640000|2021-05-04 16:44:00|943.83|939.83|942.05|938.05|943.83|939.83|941.28|937.28|39
1620146650000|2021-05-04 16:44:10|942.07|938.07|942.52|938.52|942.52|938.52|941.65|937.65|37
1620146660000|2021-05-04 16:44:20|942.64|938.64|943.44|939.44|944.1|940.1|942.64|938.64|35
1620146670000|2021-05-04 16:44:30|943.3|939.3|943.66|939.66|943.97|939.97|943.29|939.29|38
1620146680000|2021-05-04 16:44:40|943.23|939.23|942.83|938.83|943.6|939.6|942.83|938.83|34
1620146690000|2021-05-04 16:44:50|942.94|938.94|942.05|938.05|943.06|939.06|941.9|937.9|34
1620146700000|2021-05-04 16:45:00|942.06|938.06|941.52|937.52|942.46|938.46|941.35|937.35|36
1620146710000|2021-05-04 16:45:10|941.46|937.46|944.04|940.04|944.04|940.04|941.46|937.46|35
1620146720000|2021-05-04 16:45:20|944.24|940.24|943.75|939.75|945.15|941.15|943.75|939.75|40
1620146730000|2021-05-04 16:45:30|943.64|939.64|944.56|940.56|944.87|940.87|943.64|939.64|35
1620146740000|2021-05-04 16:45:40|944.55|940.55|945.58|941.58|945.91|941.91|944.51|940.51|37
1620146750000|2021-05-04 16:45:50|945.59|941.59|946.29|942.29|946.3|942.3|945.59|941.59|33
1620146760000|2021-05-04 16:46:00|946.19|942.19|948.03|944.03|948.13|944.13|946.15|942.15|33
1620146770000|2021-05-04 16:46:10|947.98|943.98|949.61|945.61|949.9|945.9|947.97|943.97|36
1620146780000|2021-05-04 16:46:20|949.57|945.57|950.07|946.07|950.07|946.07|949.39|945.39|33
1620146790000|2021-05-04 16:46:30|950.08|946.08|949.93|945.93|950.22|946.22|949.8|945.8|33
1620146800000|2021-05-04 16:46:40|949.98|945.98|948.8|944.8|949.98|945.98|948.22|944.22|36
1620146810000|2021-05-04 16:46:50|948.39|944.39|948.9|944.9|949|945|948.34|944.34|31
1620146820000|2021-05-04 16:47:00|948.89|944.89|949.29|945.29|949.34|945.34|948.89|944.89|23
1620146830000|2021-05-04 16:47:10|949.09|945.09|946.06|942.06|949.11|945.11|946.06|942.06|36
1620146840000|2021-05-04 16:47:20|945.89|941.89|944.84|940.84|946.02|942.02|944.84|940.84|31
1620146850000|2021-05-04 16:47:30|945.08|941.08|942.72|938.72|945.08|941.08|942.2|938.2|34
1620146860000|2021-05-04 16:47:40|942.84|938.84|945.04|941.04|945.13|941.13|942.84|938.84|34
1620146870000|2021-05-04 16:47:50|944.96|940.96|945.94|941.94|946.6|942.6|944.96|940.96|35
1620146880000|2021-05-04 16:48:00|946.01|942.01|944.96|940.96|946.14|942.14|943.99|939.99|39
1620146890000|2021-05-04 16:48:10|944.99|940.99|945.22|941.22|945.44|941.44|944.84|940.84|37
1620146900000|2021-05-04 16:48:20|945.17|941.17|944.54|940.54|945.17|941.17|944.34|940.34|36
1620146910000|2021-05-04 16:48:30|944.6|940.6|941.4|937.4|944.6|940.6|941.4|937.4|36
1620146920000|2021-05-04 16:48:40|941.6|937.6|938.86|934.86|941.83|937.83|938.3|934.3|35
1620146930000|2021-05-04 16:48:50|937.47|933.47|938.22|934.22|940.69|936.69|937.47|933.47|36
1620146940000|2021-05-04 16:49:00|938.21|934.21|938.08|934.08|938.43|934.43|937.26|933.26|34
1620146950000|2021-05-04 16:49:10|938.04|934.04|938.11|934.11|939.5|935.5|938.03|934.03|38
1620146960000|2021-05-04 16:49:20|938.25|934.25|938.46|934.46|938.71|934.71|938.11|934.11|36
1620146970000|2021-05-04 16:49:30|938.6|934.6|938.94|934.94|939.86|935.86|938.6|934.6|38
1620146980000|2021-05-04 16:49:40|939.15|935.15|939.54|935.54|939.54|935.54|938.73|934.73|35
1620146990000|2021-05-04 16:49:50|939.67|935.67|939.08|935.08|939.77|935.77|938.37|934.37|38
1620147000000|2021-05-04 16:50:00|939.11|935.11|938.33|934.33|939.33|935.33|937.48|933.48|38
1620147010000|2021-05-04 16:50:10|938.29|934.29|938.24|934.24|938.78|934.78|938.14|934.14|37
1620147020000|2021-05-04 16:50:20|938.12|934.12|939.44|935.44|939.46|935.46|938.12|934.12|33
1620147030000|2021-05-04 16:50:30|939.74|935.74|939.69|935.69|939.91|935.91|939.14|935.14|32
1620147040000|2021-05-04 16:50:40|939.67|935.67|939.13|935.13|939.87|935.87|938.77|934.77|36
1620147050000|2021-05-04 16:50:50|939.06|935.06|941.66|937.66|941.66|937.66|939.01|935.01|37
1620147060000|2021-05-04 16:51:00|941.69|937.69|940.08|936.08|941.69|937.69|939.78|935.78|38
1620147070000|2021-05-04 16:51:10|940.07|936.07|939.88|935.88|940.31|936.31|939.72|935.72|29
1620147080000|2021-05-04 16:51:20|939.87|935.87|939.71|935.71|939.97|935.97|939.66|935.66|31
1620147090000|2021-05-04 16:51:30|939.81|935.81|939.18|935.18|939.88|935.88|939.18|935.18|34
1620147100000|2021-05-04 16:51:40|939.11|935.11|937.38|933.38|939.11|935.11|937.26|933.26|30
1620147110000|2021-05-04 16:51:50|937.29|933.29|937.68|933.68|938.06|934.06|937.29|933.29|32
1620147120000|2021-05-04 16:52:00|937.64|933.64|937.49|933.49|937.66|933.66|936.51|932.51|33
1620147130000|2021-05-04 16:52:10|937.56|933.56|939|935|939|935|937.54|933.54|36
1620147140000|2021-05-04 16:52:20|939.1|935.1|939.16|935.16|939.3|935.3|938.72|934.72|34
1620147150000|2021-05-04 16:52:30|939.34|935.34|939.06|935.06|939.38|935.38|938.84|934.84|31
1620147160000|2021-05-04 16:52:40|939.04|935.04|939.11|935.11|939.11|935.11|938.62|934.62|36
1620147170000|2021-05-04 16:52:50|939.12|935.12|939.06|935.06|939.19|935.19|938.73|934.73|32
1620147180000|2021-05-04 16:53:00|939.31|935.31|939.29|935.29|940.18|936.18|938.98|934.98|38
1620147190000|2021-05-04 16:53:10|939.42|935.42|942.35|938.35|942.35|938.35|939.42|935.42|38
1620147200000|2021-05-04 16:53:20|942.36|938.36|942.04|938.04|942.93|938.93|942.04|938.04|35
1620147210000|2021-05-04 16:53:30|942.03|938.03|941.39|937.39|942.03|938.03|940.62|936.62|31
1620147220000|2021-05-04 16:53:40|941.37|937.37|941.63|937.63|941.86|937.86|941.18|937.18|35
1620147230000|2021-05-04 16:53:50|941.6|937.6|943.95|939.95|944.18|940.18|941.57|937.57|36
1620147240000|2021-05-04 16:54:00|944.17|940.17|945.64|941.64|945.74|941.74|944.17|940.17|39
1620147250000|2021-05-04 16:54:10|945.57|941.57|944.52|940.52|945.77|941.77|944.42|940.42|36
1620147260000|2021-05-04 16:54:20|944.44|940.44|946.16|942.16|946.16|942.16|944.31|940.31|38
1620147270000|2021-05-04 16:54:30|946.18|942.18|946.35|942.35|946.9|942.9|945.93|941.93|29
1620147280000|2021-05-04 16:54:40|946.43|942.43|946.39|942.39|947.27|943.27|946.38|942.38|35
1620147290000|2021-05-04 16:54:50|946.38|942.38|947.34|943.34|947.36|943.36|946.3|942.3|32
1620147300000|2021-05-04 16:55:00|947.44|943.44|946.87|942.87|947.46|943.46|946.82|942.82|36
1620147310000|2021-05-04 16:55:10|946.92|942.92|947.53|943.53|947.55|943.55|946.92|942.92|28
1620147320000|2021-05-04 16:55:20|947.52|943.52|948.28|944.28|948.4|944.4|947.52|943.52|36
1620147330000|2021-05-04 16:55:30|948.3|944.3|949.08|945.08|949.13|945.13|948.3|944.3|31
1620147340000|2021-05-04 16:55:40|949.1|945.1|949.57|945.57|949.57|945.57|948.78|944.78|35
1620147350000|2021-05-04 16:55:50|949.55|945.55|950.16|946.16|950.17|946.17|949.5|945.5|34
1620147360000|2021-05-04 16:56:00|950.1|946.1|950.79|946.79|951.07|947.07|950.08|946.08|35
1620147370000|2021-05-04 16:56:10|950.69|946.69|950.44|946.44|950.82|946.82|950.31|946.31|36
1620147380000|2021-05-04 16:56:20|950.59|946.59|950.75|946.75|950.97|946.97|950.53|946.53|30
1620147390000|2021-05-04 16:56:30|950.82|946.82|950.94|946.94|951.01|947.01|950.48|946.48|31
1620147400000|2021-05-04 16:56:40|950.87|946.87|951.23|947.23|951.23|947.23|950.76|946.76|31
1620147410000|2021-05-04 16:56:50|951.15|947.15|952.27|948.27|952.29|948.29|951.12|947.12|31
1620147420000|2021-05-04 16:57:00|952.43|948.43|952.29|948.29|952.57|948.57|952.07|948.07|31
1620147430000|2021-05-04 16:57:10|952.32|948.32|952.61|948.61|952.61|948.61|952.21|948.21|28
1620147440000|2021-05-04 16:57:20|952.62|948.62|952.53|948.53|952.77|948.77|952.51|948.51|23
1620147450000|2021-05-04 16:57:30|952.6|948.6|952.46|948.46|952.61|948.61|952.32|948.32|22
1620147460000|2021-05-04 16:57:40|952.43|948.43|952.29|948.29|952.94|948.94|952.28|948.28|28
1620147470000|2021-05-04 16:57:50|952.25|948.25|952.49|948.49|952.57|948.57|952.25|948.25|24
1620147480000|2021-05-04 16:58:00|952.55|948.55|952.48|948.48|952.55|948.55|952.43|948.43|17
1620147490000|2021-05-04 16:58:10|952.49|948.49|952.78|948.78|952.79|948.79|952.45|948.45|30
1620147500000|2021-05-04 16:58:20|952.83|948.83|952.94|948.94|952.94|948.94|952.67|948.67|27
1620147510000|2021-05-04 16:58:30|953.16|949.16|954.21|950.21|954.28|950.28|953.11|949.11|25
1620147520000|2021-05-04 16:58:40|954.1|950.1|954|950|954.23|950.23|954|950|31
1620147530000|2021-05-04 16:58:50|953.99|949.99|954.06|950.06|954.13|950.13|953.51|949.51|33
1620147540000|2021-05-04 16:59:00|954.12|950.12|953.68|949.68|954.25|950.25|953.65|949.65|26
1620147550000|2021-05-04 16:59:10|953.69|949.69|954.08|950.08|954.08|950.08|953.66|949.66|33
1620147560000|2021-05-04 16:59:20|954.13|950.13|953.76|949.76|954.39|950.39|953.64|949.64|37
1620147570000|2021-05-04 16:59:30|953.78|949.78|954.41|950.41|954.43|950.43|953.78|949.78|32
1620147580000|2021-05-04 16:59:40|954.4|950.4|954.44|950.44|954.48|950.48|954.36|950.36|25
1620147590000|2021-05-04 16:59:50|954.43|950.43|954.41|950.41|954.65|950.65|954.36|950.36|26
1620147600000|2021-05-04 17:00:00|954.43|950.43|953.8|949.8|954.43|950.43|953.8|949.8|30
1620147610000|2021-05-04 17:00:10|953.89|949.89|954.54|950.54|954.54|950.54|953.89|949.89|27
1620147620000|2021-05-04 17:00:20|954.53|950.53|953.8|949.8|954.53|950.53|953.79|949.79|28
1620147630000|2021-05-04 17:00:30|953.86|949.86|954.18|950.18|954.2|950.2|953.86|949.86|37
1620147640000|2021-05-04 17:00:40|954.16|950.16|954.88|950.88|954.88|950.88|954.15|950.15|32
1620147650000|2021-05-04 17:00:50|954.9|950.9|956.34|952.34|956.34|952.34|954.9|950.9|34
1620147660000|2021-05-04 17:01:00|956.43|952.43|958.58|954.58|958.61|954.61|956.43|952.43|35
1620147670000|2021-05-04 17:01:10|958.56|954.56|958.14|954.14|958.64|954.64|958.14|954.14|34
1620147680000|2021-05-04 17:01:20|958.34|954.34|958.35|954.35|958.92|954.92|957.25|953.25|33
1620147690000|2021-05-04 17:01:30|958.66|954.66|958.52|954.52|958.66|954.66|958.25|954.25|20
1620147700000|2021-05-04 17:01:40|958.46|954.46|958.68|954.68|958.83|954.83|958.24|954.24|34
1620147710000|2021-05-04 17:01:50|958.66|954.66|959.73|955.73|959.73|955.73|958.55|954.55|38
1620147720000|2021-05-04 17:02:00|959.88|955.88|960|956|960.41|956.41|958.74|954.74|36
1620147730000|2021-05-04 17:02:10|959.41|955.41|959.55|955.55|959.64|955.64|959.17|955.17|36
1620147740000|2021-05-04 17:02:20|959.51|955.51|961.26|957.26|961.26|957.26|959.51|955.51|35
1620147750000|2021-05-04 17:02:30|961.3|957.3|961.56|957.56|962.09|958.09|961.22|957.22|37
1620147760000|2021-05-04 17:02:40|961.45|957.45|962.5|958.5|962.63|958.63|961.03|957.03|38
1620147770000|2021-05-04 17:02:50|962.21|958.21|963.1|959.1|963.21|959.21|962.09|958.09|35
1620147780000|2021-05-04 17:03:00|963.06|959.06|962.88|958.88|963.33|959.33|962.59|958.59|37
1620147790000|2021-05-04 17:03:10|962.89|958.89|962.39|958.39|962.96|958.96|962|958|31
1620147800000|2021-05-04 17:03:20|962.44|958.44|963.03|959.03|963.08|959.08|962.44|958.44|28
1620147810000|2021-05-04 17:03:30|963.04|959.04|963.05|959.05|963.22|959.22|962.96|958.96|26
1620147820000|2021-05-04 17:03:40|963.01|959.01|963.84|959.84|964.09|960.09|963.01|959.01|32
1620147830000|2021-05-04 17:03:50|963.92|959.92|964.05|960.05|964.39|960.39|963.77|959.77|31
1620147840000|2021-05-04 17:04:00|964.5|960.5|964.01|960.01|964.51|960.51|964.01|960.01|29
1620147850000|2021-05-04 17:04:10|964.02|960.02|962.71|958.71|964.02|960.02|962.56|958.56|33
1620147860000|2021-05-04 17:04:20|962.73|958.73|963.29|959.29|963.29|959.29|962.67|958.67|37
1620147870000|2021-05-04 17:04:30|963.3|959.3|963.83|959.83|963.83|959.83|962.92|958.92|33
1620147880000|2021-05-04 17:04:40|963.87|959.87|963.5|959.5|963.92|959.92|963.5|959.5|35
1620147890000|2021-05-04 17:04:50|963.41|959.41|963.75|959.75|963.89|959.89|963.35|959.35|32
1620147900000|2021-05-04 17:05:00|963.73|959.73|962.23|958.23|963.76|959.76|962.05|958.05|36
1620147910000|2021-05-04 17:05:10|962.21|958.21|962.11|958.11|962.25|958.25|961.91|957.91|34
1620147920000|2021-05-04 17:05:20|962.3|958.3|962.95|958.95|962.95|958.95|961.34|957.34|37
1620147930000|2021-05-04 17:05:30|962.93|958.93|963.02|959.02|963.4|959.4|962.93|958.93|33
1620147940000|2021-05-04 17:05:40|963.03|959.03|962.19|958.19|963.03|959.03|962.06|958.06|35
1620147950000|2021-05-04 17:05:50|962.15|958.15|962.46|958.46|962.61|958.61|962.03|958.03|32
1620147960000|2021-05-04 17:06:00|962.5|958.5|963.39|959.39|963.53|959.53|962.49|958.49|32
1620147970000|2021-05-04 17:06:10|963.15|959.15|963.5|959.5|963.51|959.51|962.93|958.93|34
1620147980000|2021-05-04 17:06:20|963.49|959.49|963.63|959.63|963.69|959.69|963.23|959.23|33
1620147990000|2021-05-04 17:06:30|963.62|959.62|963.88|959.88|963.98|959.98|963.62|959.62|30
1620148000000|2021-05-04 17:06:40|963.93|959.93|963.8|959.8|963.99|959.99|963.8|959.8|27
1620148010000|2021-05-04 17:06:50|963.61|959.61|963.85|959.85|963.85|959.85|963.23|959.23|36
1620148020000|2021-05-04 17:07:00|963.81|959.81|964.2|960.2|964.27|960.27|963.7|959.7|26
1620148030000|2021-05-04 17:07:10|964.18|960.18|964.18|960.18|964.29|960.29|964.03|960.03|31
1620148040000|2021-05-04 17:07:20|964.2|960.2|963.68|959.68|964.42|960.42|963.68|959.68|32
1620148050000|2021-05-04 17:07:30|963.76|959.76|963.05|959.05|963.91|959.91|963.05|959.05|37
1620148060000|2021-05-04 17:07:40|963.02|959.02|962.96|958.96|963.37|959.37|962.86|958.86|31
1620148070000|2021-05-04 17:07:50|962.92|958.92|962.55|958.55|962.92|958.92|962.49|958.49|29
1620148080000|2021-05-04 17:08:00|962.53|958.53|961.17|957.17|962.63|958.63|961.16|957.16|36
1620148090000|2021-05-04 17:08:10|960.95|956.95|961.6|957.6|961.93|957.93|960.95|956.95|38
1620148100000|2021-05-04 17:08:20|961.59|957.59|962.49|958.49|962.63|958.63|961.59|957.59|29
1620148110000|2021-05-04 17:08:30|962.53|958.53|962.72|958.72|962.81|958.81|962.41|958.41|19
1620148120000|2021-05-04 17:08:40|962.77|958.77|963.85|959.85|964|960|962.77|958.77|30
1620148130000|2021-05-04 17:08:50|963.84|959.84|964.16|960.16|964.37|960.37|963.78|959.78|35
1620148140000|2021-05-04 17:09:00|964.11|960.11|963.94|959.94|964.18|960.18|963.91|959.91|29
1620148150000|2021-05-04 17:09:10|963.81|959.81|964.87|960.87|964.87|960.87|963.78|959.78|31
1620148160000|2021-05-04 17:09:20|964.89|960.89|964.82|960.82|964.91|960.91|964.78|960.78|19
1620148170000|2021-05-04 17:09:30|964.78|960.78|964.91|960.91|964.99|960.99|964.7|960.7|25
1620148180000|2021-05-04 17:09:40|964.89|960.89|964.57|960.57|964.89|960.89|964.57|960.57|25
1620148190000|2021-05-04 17:09:50|964.64|960.64|964.21|960.21|964.66|960.66|964.03|960.03|25
1620148200000|2021-05-04 17:10:00|964.24|960.24|964.86|960.86|964.99|960.99|964.21|960.21|31
1620148210000|2021-05-04 17:10:10|964.81|960.81|964.11|960.11|964.86|960.86|964.06|960.06|28
1620148220000|2021-05-04 17:10:20|964.12|960.12|963.52|959.52|964.23|960.23|963.09|959.09|33
1620148230000|2021-05-04 17:10:30|963.58|959.58|963.16|959.16|963.83|959.83|963.16|959.16|29
1620148240000|2021-05-04 17:10:40|963.1|959.1|963.31|959.31|963.69|959.69|962.94|958.94|32
1620148250000|2021-05-04 17:10:50|963.3|959.3|962.98|958.98|963.5|959.5|962.98|958.98|31
1620148260000|2021-05-04 17:11:00|962.95|958.95|962.73|958.73|963.04|959.04|962.68|958.68|29
1620148270000|2021-05-04 17:11:10|962.85|958.85|962.74|958.74|963.13|959.13|962.67|958.67|20
1620148280000|2021-05-04 17:11:20|962.68|958.68|960.25|956.25|962.69|958.69|960.25|956.25|33
1620148290000|2021-05-04 17:11:30|960.29|956.29|958.99|954.99|960.29|956.29|958.7|954.7|39
1620148300000|2021-05-04 17:11:40|959.03|955.03|958.76|954.76|959.1|955.1|958.76|954.76|32
1620148310000|2021-05-04 17:11:50|958.75|954.75|959.12|955.12|960.5|956.5|958.75|954.75|37
1620148320000|2021-05-04 17:12:00|959.17|955.17|959.14|955.14|959.55|955.55|959.1|955.1|34
1620148330000|2021-05-04 17:12:10|959.13|955.13|960.04|956.04|960.39|956.39|959.13|955.13|38
1620148340000|2021-05-04 17:12:20|959.92|955.92|960.43|956.43|960.6|956.6|959.92|955.92|31
1620148350000|2021-05-04 17:12:30|960.34|956.34|961.02|957.02|961.03|957.03|960.34|956.34|25
1620148360000|2021-05-04 17:12:40|961.04|957.04|962.82|958.82|963.01|959.01|961.04|957.04|34
1620148370000|2021-05-04 17:12:50|962.73|958.73|961.53|957.53|962.73|958.73|961.41|957.41|34
1620148380000|2021-05-04 17:13:00|961.52|957.52|962.57|958.57|962.59|958.59|961.47|957.47|25
1620148390000|2021-05-04 17:13:10|962.54|958.54|963.47|959.47|963.47|959.47|962.2|958.2|34
1620148400000|2021-05-04 17:13:20|963.57|959.57|963.17|959.17|963.67|959.67|963.1|959.1|27
1620148410000|2021-05-04 17:13:30|963.24|959.24|963.8|959.8|963.8|959.8|963.24|959.24|32
1620148420000|2021-05-04 17:13:40|963.71|959.71|963.71|959.71|964.11|960.11|963.69|959.69|35
1620148430000|2021-05-04 17:13:50|963.73|959.73|963.36|959.36|963.73|959.73|963.36|959.36|18
1620148440000|2021-05-04 17:14:00|963.46|959.46|964.13|960.13|964.2|960.2|963.31|959.31|25
1620148450000|2021-05-04 17:14:10|963.96|959.96|963.53|959.53|964.03|960.03|963.43|959.43|30
1620148460000|2021-05-04 17:14:20|963.47|959.47|962.97|958.97|963.75|959.75|962.97|958.97|28
1620148470000|2021-05-04 17:14:30|963.14|959.14|962.33|958.33|963.14|959.14|962.28|958.28|37
1620148480000|2021-05-04 17:14:40|962.41|958.41|961.2|957.2|962.41|958.41|960.92|956.92|33
1620148490000|2021-05-04 17:14:50|961.27|957.27|960.46|956.46|961.29|957.29|960.38|956.38|36
1620148500000|2021-05-04 17:15:00|960.41|956.41|961|957|961|957|960.41|956.41|35
1620148510000|2021-05-04 17:15:10|961.03|957.03|960.89|956.89|961.16|957.16|960.8|956.8|24
1620148520000|2021-05-04 17:15:20|960.94|956.94|962.28|958.28|962.35|958.35|960.94|956.94|34
1620148530000|2021-05-04 17:15:30|962.3|958.3|961.99|957.99|962.37|958.37|961.95|957.95|30
1620148540000|2021-05-04 17:15:40|962|958|962.9|958.9|963.44|959.44|962|958|25
1620148550000|2021-05-04 17:15:50|962.89|958.89|963.73|959.73|963.86|959.86|962.89|958.89|31
1620148560000|2021-05-04 17:16:00|963.67|959.67|963.64|959.64|963.72|959.72|963.45|959.45|20
1620148570000|2021-05-04 17:16:10|963.6|959.6|963.95|959.95|964.15|960.15|963.34|959.34|30
1620148580000|2021-05-04 17:16:20|964.13|960.13|963.94|959.94|964.13|960.13|963.56|959.56|29
1620148590000|2021-05-04 17:16:30|963.99|959.99|963.97|959.97|964.12|960.12|963.76|959.76|27
1620148600000|2021-05-04 17:16:40|963.98|959.98|964.02|960.02|964.08|960.08|963.71|959.71|29
1620148610000|2021-05-04 17:16:50|964.01|960.01|963.42|959.42|964.02|960.02|963.2|959.2|37
1620148620000|2021-05-04 17:17:00|963.41|959.41|962.73|958.73|963.41|959.41|962.3|958.3|32
1620148630000|2021-05-04 17:17:10|962.74|958.74|962.61|958.61|962.79|958.79|962.61|958.61|31
1620148640000|2021-05-04 17:17:20|962.5|958.5|962.32|958.32|962.73|958.73|962.17|958.17|33
1620148650000|2021-05-04 17:17:30|962.37|958.37|961.78|957.78|962.53|958.53|961.65|957.65|35
1620148660000|2021-05-04 17:17:40|961.82|957.82|962.2|958.2|962.23|958.23|961.71|957.71|28
1620148670000|2021-05-04 17:17:50|962.19|958.19|962.22|958.22|962.46|958.46|962.19|958.19|30
1620148680000|2021-05-04 17:18:00|962.23|958.23|962.01|958.01|962.24|958.24|961.71|957.71|34
1620148690000|2021-05-04 17:18:10|961.83|957.83|962.38|958.38|962.4|958.4|961.59|957.59|32
1620148700000|2021-05-04 17:18:20|962.23|958.23|961.79|957.79|962.23|958.23|961.28|957.28|39
1620148710000|2021-05-04 17:18:30|961.82|957.82|962.86|958.86|962.86|958.86|961.76|957.76|22
1620148720000|2021-05-04 17:18:40|962.85|958.85|962.92|958.92|963.02|959.02|962.69|958.69|24
1620148730000|2021-05-04 17:18:50|962.97|958.97|962.8|958.8|962.97|958.97|962.6|958.6|34
1620148740000|2021-05-04 17:19:00|962.79|958.79|962.79|958.79|962.92|958.92|962.56|958.56|24
1620148750000|2021-05-04 17:19:10|962.8|958.8|963.83|959.83|964.23|960.23|962.75|958.75|35
1620148760000|2021-05-04 17:19:20|964.14|960.14|964|960|964.14|960.14|963.88|959.88|22
1620148770000|2021-05-04 17:19:30|963.99|959.99|964.05|960.05|964.1|960.1|963.97|959.97|26
1620148780000|2021-05-04 17:19:40|964.04|960.04|964.28|960.28|964.52|960.52|963.93|959.93|26
1620148790000|2021-05-04 17:19:50|964.35|960.35|964.4|960.4|964.57|960.57|964.22|960.22|26
1620148800000|2021-05-04 17:20:00|964.41|960.41|964.45|960.45|964.62|960.62|964.39|960.39|25
1620148810000|2021-05-04 17:20:10|964.44|960.44|964.12|960.12|964.48|960.48|963.86|959.86|32
1620148820000|2021-05-04 17:20:20|964.24|960.24|964.63|960.63|965.07|961.07|964.05|960.05|29
1620148830000|2021-05-04 17:20:30|964.35|960.35|963.95|959.95|964.89|960.89|963.72|959.72|34
1620148840000|2021-05-04 17:20:40|963.86|959.86|963.09|959.09|963.86|959.86|962.98|958.98|35
1620148850000|2021-05-04 17:20:50|963.05|959.05|962.48|958.48|963.05|959.05|962.48|958.48|12
1620148860000|2021-05-04 17:21:00|962.46|958.46|963.02|959.02|963.02|959.02|962.39|958.39|29
1620148870000|2021-05-04 17:21:10|963.16|959.16|962.58|958.58|963.16|959.16|962.57|958.57|26
1620148880000|2021-05-04 17:21:20|962.57|958.57|960.7|956.7|962.57|958.57|960.57|956.57|31
1620148890000|2021-05-04 17:21:30|960.65|956.65|960.24|956.24|960.66|956.66|959.73|955.73|31
1620148900000|2021-05-04 17:21:40|960.34|956.34|959.75|955.75|960.45|956.45|959.71|955.71|32
1620148910000|2021-05-04 17:21:50|959.6|955.6|959.06|955.06|959.92|955.92|959.06|955.06|29
1620148920000|2021-05-04 17:22:00|958.9|954.9|959.26|955.26|959.29|955.29|958.61|954.61|31
1620148930000|2021-05-04 17:22:10|959.25|955.25|958.94|954.94|959.27|955.27|958.86|954.86|30
1620148940000|2021-05-04 17:22:20|958.95|954.95|957.79|953.79|958.96|954.96|957.65|953.65|30
1620148950000|2021-05-04 17:22:30|957.75|953.75|957.7|953.7|958.16|954.16|957.49|953.49|31
1620148960000|2021-05-04 17:22:40|957.29|953.29|956.05|952.05|957.34|953.34|956.02|952.02|30
1620148970000|2021-05-04 17:22:50|956.06|952.06|955.97|951.97|956.99|952.99|955.89|951.89|31
1620148980000|2021-05-04 17:23:00|955.99|951.99|956.17|952.17|956.25|952.25|955.93|951.93|36
1620148990000|2021-05-04 17:23:10|956.43|952.43|956.31|952.31|956.59|952.59|955.81|951.81|34
1620149000000|2021-05-04 17:23:20|956.4|952.4|955.76|951.76|956.51|952.51|955.65|951.65|32
1620149010000|2021-05-04 17:23:30|955.72|951.72|956.06|952.06|956.09|952.09|955.63|951.63|25
1620149020000|2021-05-04 17:23:40|956.13|952.13|955.73|951.73|956.13|952.13|955.7|951.7|25
1620149030000|2021-05-04 17:23:50|955.74|951.74|955.44|951.44|955.74|951.74|955.41|951.41|19
1620149040000|2021-05-04 17:24:00|955.47|951.47|956.22|952.22|956.29|952.29|955.35|951.35|28
1620149050000|2021-05-04 17:24:10|956.3|952.3|956.58|952.58|956.7|952.7|956.18|952.18|28
1620149060000|2021-05-04 17:24:20|956.59|952.59|959.18|955.18|959.45|955.45|956.59|952.59|34
1620149070000|2021-05-04 17:24:30|959.05|955.05|959.46|955.46|959.51|955.51|958.93|954.93|28
1620149080000|2021-05-04 17:24:40|959.73|955.73|959.88|955.88|959.88|955.88|959.35|955.35|27
1620149090000|2021-05-04 17:24:50|959.89|955.89|959.31|955.31|959.9|955.9|959.25|955.25|27
1620149100000|2021-05-04 17:25:00|959.33|955.33|960.71|956.71|960.82|956.82|959.33|955.33|37
1620149110000|2021-05-04 17:25:10|960.59|956.59|960.17|956.17|960.67|956.67|959.82|955.82|31
1620149120000|2021-05-04 17:25:20|960.16|956.16|960.6|956.6|960.61|956.61|960.09|956.09|19
1620149130000|2021-05-04 17:25:30|960.62|956.62|960.55|956.55|960.7|956.7|960.36|956.36|24
1620149140000|2021-05-04 17:25:40|960.16|956.16|960.3|956.3|960.44|956.44|960.07|956.07|27
1620149150000|2021-05-04 17:25:50|960.41|956.41|959.13|955.13|960.41|956.41|959.12|955.12|26
1620149160000|2021-05-04 17:26:00|959.08|955.08|957.82|953.82|959.08|955.08|957.79|953.79|34
1620149170000|2021-05-04 17:26:10|957.83|953.83|957.21|953.21|958.1|954.1|957.03|953.03|28
1620149180000|2021-05-04 17:26:20|957.05|953.05|956.51|952.51|957.45|953.45|956.51|952.51|26
1620149190000|2021-05-04 17:26:30|955.66|951.66|955.97|951.97|956.08|952.08|955.51|951.51|30
1620149200000|2021-05-04 17:26:40|956.27|952.27|956.82|952.82|956.86|952.86|956.27|952.27|29
1620149210000|2021-05-04 17:26:50|956.77|952.77|956.89|952.89|956.9|952.9|956.17|952.17|37
1620149220000|2021-05-04 17:27:00|956.94|952.94|958.8|954.8|958.86|954.86|956.93|952.93|34
1620149230000|2021-05-04 17:27:10|958.81|954.81|958.12|954.12|958.81|954.81|957.94|953.94|34
1620149240000|2021-05-04 17:27:20|958.13|954.13|960.1|956.1|960.2|956.2|957.5|953.5|32
1620149250000|2021-05-04 17:27:30|960.09|956.09|960.32|956.32|960.39|956.39|959.49|955.49|30
1620149260000|2021-05-04 17:27:40|960.4|956.4|961.1|957.1|961.15|957.15|959.92|955.92|32
1620149270000|2021-05-04 17:27:50|961.08|957.08|962.51|958.51|962.54|958.54|961.08|957.08|29
1620149280000|2021-05-04 17:28:00|962.89|958.89|963.33|959.33|963.33|959.33|962.42|958.42|33
1620149290000|2021-05-04 17:28:10|963.37|959.37|964.62|960.62|964.62|960.62|962.47|958.47|36
1620149300000|2021-05-04 17:28:20|965.43|961.43|965.41|961.41|965.85|961.85|965.37|961.37|27
1620149310000|2021-05-04 17:28:30|965.2|961.2|965.32|961.32|965.32|961.32|964.92|960.92|29
1620149320000|2021-05-04 17:28:40|965.34|961.34|964.79|960.79|965.35|961.35|964.79|960.79|28
1620149330000|2021-05-04 17:28:50|964.82|960.82|965.33|961.33|965.4|961.4|964.74|960.74|35
1620149340000|2021-05-04 17:29:00|965.35|961.35|965.39|961.39|965.53|961.53|965.25|961.25|23
1620149350000|2021-05-04 17:29:10|965.38|961.38|965.21|961.21|965.48|961.48|965.2|961.2|26
1620149360000|2021-05-04 17:29:20|965.2|961.2|965.8|961.8|965.85|961.85|965.09|961.09|36
1620149370000|2021-05-04 17:29:30|965.81|961.81|965.67|961.67|965.95|961.95|965.27|961.27|23
1620149380000|2021-05-04 17:29:40|965.66|961.66|965.37|961.37|965.66|961.66|965.26|961.26|31
1620149390000|2021-05-04 17:29:50|965.38|961.38|966.34|962.34|966.34|962.34|965.38|961.38|27
1620149400000|2021-05-04 17:30:00|966.48|962.48|964.79|960.79|966.49|962.49|964.76|960.76|34
1620149410000|2021-05-04 17:30:10|964.78|960.78|963.78|959.78|964.86|960.86|963.59|959.59|31
1620149420000|2021-05-04 17:30:20|963.82|959.82|963.82|959.82|964.57|960.57|963.82|959.82|36
1620149430000|2021-05-04 17:30:30|963.8|959.8|963.38|959.38|963.81|959.81|963.19|959.19|29
1620149440000|2021-05-04 17:30:40|963.39|959.39|964.75|960.75|964.8|960.8|963.39|959.39|35
1620149450000|2021-05-04 17:30:50|964.7|960.7|964.45|960.45|964.72|960.72|964|960|33
1620149460000|2021-05-04 17:31:00|964.53|960.53|965.89|961.89|965.95|961.95|964.48|960.48|35
1620149470000|2021-05-04 17:31:10|965.87|961.87|966.05|962.05|966.05|962.05|965.26|961.26|34
1620149480000|2021-05-04 17:31:20|966.13|962.13|965.63|961.63|966.16|962.16|965.47|961.47|32
1620149490000|2021-05-04 17:31:30|965.64|961.64|965.59|961.59|965.89|961.89|965.59|961.59|24
1620149500000|2021-05-04 17:31:40|965.58|961.58|966.16|962.16|966.16|962.16|965.48|961.48|27
1620149510000|2021-05-04 17:31:50|966.14|962.14|966.89|962.89|966.89|962.89|966.1|962.1|33
1620149520000|2021-05-04 17:32:00|967.07|963.07|966.75|962.75|967.36|963.36|966.75|962.75|28
1620149530000|2021-05-04 17:32:10|967.19|963.19|967.32|963.32|967.53|963.53|966.88|962.88|26
1620149540000|2021-05-04 17:32:20|967.1|963.1|967.26|963.26|967.58|963.58|967.06|963.06|35
1620149550000|2021-05-04 17:32:30|967.24|963.24|967.35|963.35|967.47|963.47|966.67|962.67|30
1620149560000|2021-05-04 17:32:40|967.43|963.43|966.97|962.97|967.44|963.44|966.67|962.67|32
1620149570000|2021-05-04 17:32:50|966.96|962.96|966.7|962.7|967.1|963.1|966.01|962.01|34
1620149580000|2021-05-04 17:33:00|966.56|962.56|967.46|963.46|967.99|963.99|966.56|962.56|36
1620149590000|2021-05-04 17:33:10|967.47|963.47|967.33|963.33|967.49|963.49|966.89|962.89|35
1620149600000|2021-05-04 17:33:20|967.34|963.34|966.93|962.93|967.34|963.34|966.83|962.83|32
1620149610000|2021-05-04 17:33:30|966.92|962.92|965.88|961.88|966.99|962.99|965.76|961.76|35
1620149620000|2021-05-04 17:33:40|965.85|961.85|965.58|961.58|965.96|961.96|965.37|961.37|31
1620149630000|2021-05-04 17:33:50|965.62|961.62|965.65|961.65|966.01|962.01|965.6|961.6|32
1620149640000|2021-05-04 17:34:00|965.64|961.64|966.77|962.77|966.77|962.77|965.64|961.64|34
1620149650000|2021-05-04 17:34:10|966.79|962.79|966.33|962.33|966.96|962.96|966.22|962.22|29
1620149660000|2021-05-04 17:34:20|966.46|962.46|966.39|962.39|966.48|962.48|966.28|962.28|25
1620149670000|2021-05-04 17:34:30|966.27|962.27|966.24|962.24|966.58|962.58|966.13|962.13|36
1620149680000|2021-05-04 17:34:40|966.38|962.38|966.12|962.12|966.43|962.43|966.07|962.07|30
1620149690000|2021-05-04 17:34:50|966.11|962.11|965.9|961.9|966.17|962.17|965.64|961.64|22
1620149700000|2021-05-04 17:35:00|965.91|961.91|965.9|961.9|966.08|962.08|965.79|961.79|30
1620149710000|2021-05-04 17:35:10|965.87|961.87|967.09|963.09|967.09|963.09|965.76|961.76|28
1620149720000|2021-05-04 17:35:20|967.33|963.33|966.56|962.56|967.45|963.45|966.56|962.56|29
1620149730000|2021-05-04 17:35:30|966.48|962.48|966.15|962.15|966.54|962.54|965.71|961.71|34
1620149740000|2021-05-04 17:35:40|966.14|962.14|966.29|962.29|966.73|962.73|966.05|962.05|37
1620149750000|2021-05-04 17:35:50|966.33|962.33|965.67|961.67|966.58|962.58|965.67|961.67|38
1620149760000|2021-05-04 17:36:00|965.5|961.5|965.6|961.6|965.65|961.65|965.14|961.14|30
1620149770000|2021-05-04 17:36:10|965.56|961.56|965.81|961.81|965.81|961.81|965.49|961.49|33
1620149780000|2021-05-04 17:36:20|965.95|961.95|965.64|961.64|966|962|965.26|961.26|36
1620149790000|2021-05-04 17:36:30|965.65|961.65|965.76|961.76|965.78|961.78|965.39|961.39|29
1620149800000|2021-05-04 17:36:40|965.77|961.77|965.3|961.3|965.81|961.81|965.3|961.3|22
1620149810000|2021-05-04 17:36:50|965.36|961.36|966.78|962.78|966.78|962.78|965.36|961.36|31
1620149820000|2021-05-04 17:37:00|967.11|963.11|967.64|963.64|967.69|963.69|966.92|962.92|32
1620149830000|2021-05-04 17:37:10|967.65|963.65|967.96|963.96|967.96|963.96|967.65|963.65|26
1620149840000|2021-05-04 17:37:20|967.95|963.95|968.92|964.92|968.94|964.94|967.93|963.93|23
1620149850000|2021-05-04 17:37:30|968.95|964.95|968.66|964.66|969.3|965.3|968.53|964.53|30
1620149860000|2021-05-04 17:37:40|968.74|964.74|968.51|964.51|969.02|965.02|968.46|964.46|24
1620149870000|2021-05-04 17:37:50|969.52|965.52|969.48|965.48|969.56|965.56|969.45|965.45|21
1620149880000|2021-05-04 17:38:00|969.49|965.49|970.7|966.7|970.72|966.72|969.29|965.29|28
1620149890000|2021-05-04 17:38:10|970.71|966.71|970.82|966.82|970.82|966.82|970.17|966.17|30
1620149900000|2021-05-04 17:38:20|970.86|966.86|970.42|966.42|970.88|966.88|970.34|966.34|32
1620149910000|2021-05-04 17:38:30|970.44|966.44|969.94|965.94|970.86|966.86|969.89|965.89|34
1620149920000|2021-05-04 17:38:40|969.87|965.87|969.37|965.37|969.88|965.88|969.36|965.36|24
1620149930000|2021-05-04 17:38:50|969.31|965.31|969.73|965.73|969.73|965.73|969.28|965.28|31
1620149940000|2021-05-04 17:39:00|969.69|965.69|969.71|965.71|969.86|965.86|969.47|965.47|23
1620149950000|2021-05-04 17:39:10|969.89|965.89|969.75|965.75|969.9|965.9|969.54|965.54|29
1620149960000|2021-05-04 17:39:20|969.69|965.69|968.1|964.1|969.7|965.7|968.07|964.07|38
1620149970000|2021-05-04 17:39:30|968.07|964.07|969.06|965.06|969.29|965.29|968.07|964.07|36
1620149980000|2021-05-04 17:39:40|969.07|965.07|968.56|964.56|969.39|965.39|968.56|964.56|28
1620149990000|2021-05-04 17:39:50|968.59|964.59|969.18|965.18|969.26|965.26|968.49|964.49|30
1620150000000|2021-05-04 17:40:00|969.16|965.16|969.98|965.98|970.03|966.03|969.16|965.16|35
1620150010000|2021-05-04 17:40:10|969.99|965.99|970.51|966.51|971.01|967.01|969.99|965.99|36
1620150020000|2021-05-04 17:40:20|970.52|966.52|971.33|967.33|971.33|967.33|970.52|966.52|17
1620150030000|2021-05-04 17:40:30|971.37|967.37|970.87|966.87|971.42|967.42|969.96|965.96|37
1620150040000|2021-05-04 17:40:40|970.96|966.96|970.93|966.93|971.05|967.05|970.61|966.61|30
1620150050000|2021-05-04 17:40:50|970.96|966.96|971.21|967.21|971.22|967.22|970.39|966.39|23
1620150060000|2021-05-04 17:41:00|971.22|967.22|971.21|967.21|971.58|967.58|970.59|966.59|35
1620150070000|2021-05-04 17:41:10|971.23|967.23|971.56|967.56|971.56|967.56|971.09|967.09|31
1620150080000|2021-05-04 17:41:20|971.44|967.44|971.43|967.43|971.74|967.74|971.43|967.43|31
1620150090000|2021-05-04 17:41:30|971.42|967.42|971.6|967.6|971.65|967.65|971.05|967.05|33
1620150100000|2021-05-04 17:41:40|971.64|967.64|971.76|967.76|971.9|967.9|971.03|967.03|33
1620150110000|2021-05-04 17:41:50|971.81|967.81|971.76|967.76|971.87|967.87|971.61|967.61|25
1620150120000|2021-05-04 17:42:00|971.77|967.77|971.81|967.81|972.06|968.06|971.75|967.75|24
1620150130000|2021-05-04 17:42:10|971.8|967.8|971.75|967.75|971.93|967.93|971.68|967.68|30
1620150140000|2021-05-04 17:42:20|971.79|967.79|971.78|967.78|971.93|967.93|971.5|967.5|29
1620150150000|2021-05-04 17:42:30|971.73|967.73|970.42|966.42|971.99|967.99|970.42|966.42|30
1620150160000|2021-05-04 17:42:40|970.56|966.56|971.14|967.14|971.18|967.18|970.56|966.56|35
1620150170000|2021-05-04 17:42:50|971.15|967.15|971.07|967.07|971.15|967.15|970.93|966.93|17
1620150180000|2021-05-04 17:43:00|971.08|967.08|970.64|966.64|971.09|967.09|970.64|966.64|18
1620150190000|2021-05-04 17:43:10|970.52|966.52|970.88|966.88|970.88|966.88|970.34|966.34|26
1620150200000|2021-05-04 17:43:20|970.87|966.87|970.83|966.83|970.96|966.96|970.79|966.79|27
1620150210000|2021-05-04 17:43:30|970.75|966.75|971.17|967.17|971.23|967.23|970.74|966.74|29
1620150220000|2021-05-04 17:43:40|971.15|967.15|971.36|967.36|971.82|967.82|971.14|967.14|35
1620150230000|2021-05-04 17:43:50|971.37|967.37|971.54|967.54|971.67|967.67|971.3|967.3|34
1620150240000|2021-05-04 17:44:00|971.53|967.53|971.73|967.73|971.76|967.76|971.53|967.53|14
1620150250000|2021-05-04 17:44:10|971.79|967.79|971.99|967.99|971.99|967.99|971.73|967.73|28
1620150260000|2021-05-04 17:44:20|972.03|968.03|972.03|968.03|972.25|968.25|971.95|967.95|34
1620150270000|2021-05-04 17:44:30|972.12|968.12|971.57|967.57|972.27|968.27|971.53|967.53|29
1620150280000|2021-05-04 17:44:40|971.63|967.63|972.19|968.19|972.24|968.24|971.01|967.01|29
1620150290000|2021-05-04 17:44:50|972.21|968.21|972.06|968.06|972.23|968.23|971.86|967.86|19
1620150300000|2021-05-04 17:45:00|972.07|968.07|971.71|967.71|972.19|968.19|971.58|967.58|24
1620150310000|2021-05-04 17:45:10|971.72|967.72|971.08|967.08|972|968|970.85|966.85|33
1620150320000|2021-05-04 17:45:20|971.09|967.09|971.84|967.84|972.03|968.03|971.08|967.08|27
1620150330000|2021-05-04 17:45:30|971.83|967.83|971.89|967.89|971.9|967.9|971.4|967.4|23
1620150340000|2021-05-04 17:45:40|971.91|967.91|971.91|967.91|972.24|968.24|971.82|967.82|27
1620150350000|2021-05-04 17:45:50|971.94|967.94|971.93|967.93|971.97|967.97|971.28|967.28|33
1620150360000|2021-05-04 17:46:00|972.02|968.02|972.74|968.74|973.11|969.11|971.75|967.75|36
1620150370000|2021-05-04 17:46:10|972.81|968.81|972.9|968.9|972.96|968.96|972.62|968.62|31
1620150380000|2021-05-04 17:46:20|972.91|968.91|972.67|968.67|972.94|968.94|972.59|968.59|19
1620150390000|2021-05-04 17:46:30|972.63|968.63|973.33|969.33|973.41|969.41|972.62|968.62|25
1620150400000|2021-05-04 17:46:40|973.32|969.32|973.64|969.64|973.64|969.64|972.87|968.87|30
1620150410000|2021-05-04 17:46:50|973.79|969.79|973.38|969.38|973.9|969.9|973.24|969.24|32
1620150420000|2021-05-04 17:47:00|973.39|969.39|973.91|969.91|973.91|969.91|973.39|969.39|33
1620150430000|2021-05-04 17:47:10|973.96|969.96|973.57|969.57|974.13|970.13|973.57|969.57|30
1620150440000|2021-05-04 17:47:20|973.56|969.56|973.81|969.81|973.89|969.89|973.33|969.33|31
1620150450000|2021-05-04 17:47:30|973.84|969.84|973.54|969.54|974.11|970.11|973.49|969.49|34
1620150460000|2021-05-04 17:47:40|973.49|969.49|973.71|969.71|973.94|969.94|973.42|969.42|33
1620150470000|2021-05-04 17:47:50|973.78|969.78|973.36|969.36|973.81|969.81|973.36|969.36|28
1620150480000|2021-05-04 17:48:00|973.34|969.34|973.43|969.43|973.46|969.46|973.06|969.06|31
1620150490000|2021-05-04 17:48:10|973.46|969.46|972.96|968.96|973.47|969.47|972.95|968.95|28
1620150500000|2021-05-04 17:48:20|972.99|968.99|972.4|968.4|973.16|969.16|972.27|968.27|31
1620150510000|2021-05-04 17:48:30|972.35|968.35|972.7|968.7|972.76|968.76|972.32|968.32|27
1620150520000|2021-05-04 17:48:40|972.68|968.68|972.63|968.63|972.68|968.68|972.2|968.2|33
1620150530000|2021-05-04 17:48:50|972.62|968.62|972.7|968.7|972.88|968.88|972.62|968.62|32
1620150540000|2021-05-04 17:49:00|972.67|968.67|972.8|968.8|972.81|968.81|972.6|968.6|28
1620150550000|2021-05-04 17:49:10|972.83|968.83|973.17|969.17|973.42|969.42|972.83|968.83|29
1620150560000|2021-05-04 17:49:20|973.16|969.16|973.5|969.5|973.77|969.77|973.09|969.09|27
1620150570000|2021-05-04 17:49:30|973.31|969.31|973.8|969.8|973.8|969.8|973.31|969.31|16
1620150580000|2021-05-04 17:49:40|973.68|969.68|974.73|970.73|975.14|971.14|973.68|969.68|19
1620150590000|2021-05-04 17:49:50|974.74|970.74|974.96|970.96|975.13|971.13|974.73|970.73|24
1620150600000|2021-05-04 17:50:00|974.99|970.99|974.63|970.63|974.99|970.99|974.56|970.56|30
1620150610000|2021-05-04 17:50:10|974.64|970.64|975.02|971.02|975.02|971.02|974.64|970.64|22
1620150620000|2021-05-04 17:50:20|974.76|970.76|974.95|970.95|975.14|971.14|974.68|970.68|31
1620150630000|2021-05-04 17:50:30|975.05|971.05|974.51|970.51|975.07|971.07|974.51|970.51|25
1620150640000|2021-05-04 17:50:40|974.42|970.42|974.19|970.19|974.44|970.44|973.89|969.89|34
1620150650000|2021-05-04 17:50:50|974.28|970.28|973.48|969.48|974.71|970.71|973.4|969.4|36
1620150660000|2021-05-04 17:51:00|973.45|969.45|973.22|969.22|973.5|969.5|973.13|969.13|33
1620150670000|2021-05-04 17:51:10|973.12|969.12|973.27|969.27|973.39|969.39|973.12|969.12|27
1620150680000|2021-05-04 17:51:20|973.34|969.34|973.61|969.61|973.61|969.61|972.83|968.83|28
1620150690000|2021-05-04 17:51:30|973.78|969.78|973.53|969.53|973.8|969.8|973.53|969.53|21
1620150700000|2021-05-04 17:51:40|973.54|969.54|973.33|969.33|973.6|969.6|973.32|969.32|23
1620150710000|2021-05-04 17:51:50|973.3|969.3|972.92|968.92|973.3|969.3|972.84|968.84|24
1620150720000|2021-05-04 17:52:00|972.82|968.82|970.66|966.66|972.97|968.97|970.66|966.66|35
1620150730000|2021-05-04 17:52:10|970.7|966.7|970.26|966.26|970.7|966.7|970.18|966.18|36
1620150740000|2021-05-04 17:52:20|970.41|966.41|971.23|967.23|971.24|967.24|970.41|966.41|32
1620150750000|2021-05-04 17:52:30|971.24|967.24|971.27|967.27|971.43|967.43|971|967|32
1620150760000|2021-05-04 17:52:40|971.19|967.19|974.24|970.24|974.24|970.24|971.19|967.19|33
1620150770000|2021-05-04 17:52:50|973.98|969.98|973.72|969.72|974.2|970.2|973.71|969.71|30
1620150780000|2021-05-04 17:53:00|973.76|969.76|973.81|969.81|974.14|970.14|973.74|969.74|28
1620150790000|2021-05-04 17:53:10|973.92|969.92|974.19|970.19|974.19|970.19|973.92|969.92|20
1620150800000|2021-05-04 17:53:20|974.2|970.2|974.52|970.52|974.56|970.56|974.19|970.19|22
1620150810000|2021-05-04 17:53:30|974.55|970.55|973.26|969.26|974.57|970.57|973.23|969.23|29
1620150820000|2021-05-04 17:53:40|973.24|969.24|972.93|968.93|973.52|969.52|972.52|968.52|33
1620150830000|2021-05-04 17:53:50|973.01|969.01|972.65|968.65|973.01|969.01|972.64|968.64|29
1620150840000|2021-05-04 17:54:00|972.67|968.67|973.01|969.01|973.01|969.01|972.58|968.58|26
1620150850000|2021-05-04 17:54:10|973.1|969.1|973.64|969.64|973.85|969.85|973.1|969.1|31
1620150860000|2021-05-04 17:54:20|973.63|969.63|973.51|969.51|973.74|969.74|973.38|969.38|31
1620150870000|2021-05-04 17:54:30|973.54|969.54|973.66|969.66|974.1|970.1|973.43|969.43|31
1620150880000|2021-05-04 17:54:40|973.49|969.49|973.7|969.7|974|970|973.49|969.49|27
1620150890000|2021-05-04 17:54:50|973.59|969.59|974|970|974.09|970.09|973.38|969.38|24
1620150900000|2021-05-04 17:55:00|974.04|970.04|974.37|970.37|974.37|970.37|973.88|969.88|21
1620150910000|2021-05-04 17:55:10|974.29|970.29|974.37|970.37|974.54|970.54|974.29|970.29|29
1620150920000|2021-05-04 17:55:20|974.38|970.38|973.45|969.45|974.38|970.38|973.38|969.38|36
1620150930000|2021-05-04 17:55:30|973.42|969.42|972.71|968.71|973.7|969.7|972.71|968.71|35
1620150940000|2021-05-04 17:55:40|972.59|968.59|972.4|968.4|972.59|968.59|972.24|968.24|25
1620150950000|2021-05-04 17:55:50|972.33|968.33|972.17|968.17|972.41|968.41|971.94|967.94|32
1620150960000|2021-05-04 17:56:00|972.18|968.18|971.81|967.81|972.22|968.22|971.51|967.51|33
1620150970000|2021-05-04 17:56:10|971.84|967.84|971.62|967.62|971.97|967.97|971.54|967.54|29
1620150980000|2021-05-04 17:56:20|971.65|967.65|972.25|968.25|972.25|968.25|971.53|967.53|28
1620150990000|2021-05-04 17:56:30|972.26|968.26|972.22|968.22|972.56|968.56|972.15|968.15|25
1620151000000|2021-05-04 17:56:40|972.18|968.18|972.32|968.32|972.63|968.63|972.14|968.14|29
1620151010000|2021-05-04 17:56:50|972.24|968.24|972.55|968.55|972.55|968.55|972.19|968.19|26
1620151020000|2021-05-04 17:57:00|972.75|968.75|974.13|970.13|974.13|970.13|972.66|968.66|27
1620151030000|2021-05-04 17:57:10|973.87|969.87|974.55|970.55|974.64|970.64|973.87|969.87|34
1620151040000|2021-05-04 17:57:20|974.56|970.56|975.3|971.3|975.3|971.3|974.56|970.56|15
1620151050000|2021-05-04 17:57:30|975.18|971.18|974.79|970.79|975.31|971.31|973.99|969.99|33
1620151060000|2021-05-04 17:57:40|974.83|970.83|974.86|970.86|974.93|970.93|974.75|970.75|27
1620151070000|2021-05-04 17:57:50|974.88|970.88|974.92|970.92|974.94|970.94|974.79|970.79|24
1620151080000|2021-05-04 17:58:00|974.9|970.9|975.18|971.18|975.25|971.25|974.9|970.9|27
1620151090000|2021-05-04 17:58:10|975.4|971.4|974.74|970.74|975.43|971.43|974.74|970.74|29
1620151100000|2021-05-04 17:58:20|974.82|970.82|974.69|970.69|974.91|970.91|974.35|970.35|28
1620151110000|2021-05-04 17:58:30|974.67|970.67|974.47|970.47|974.7|970.7|974.47|970.47|28
1620151120000|2021-05-04 17:58:40|974.43|970.43|974.24|970.24|974.5|970.5|973.8|969.8|34
1620151130000|2021-05-04 17:58:50|974.25|970.25|974.4|970.4|974.46|970.46|974.23|970.23|13
1620151140000|2021-05-04 17:59:00|974.38|970.38|974.46|970.46|974.6|970.6|974.38|970.38|34
1620151150000|2021-05-04 17:59:10|974.45|970.45|974.63|970.63|974.63|970.63|974.12|970.12|22
1620151160000|2021-05-04 17:59:20|974.67|970.67|975.13|971.13|975.41|971.41|974.67|970.67|26
1620151170000|2021-05-04 17:59:30|975.14|971.14|975.31|971.31|975.31|971.31|975.02|971.02|34
1620151180000|2021-05-04 17:59:40|975.38|971.38|975.19|971.19|975.45|971.45|975.17|971.17|16
1620151190000|2021-05-04 17:59:50|975.2|971.2|975.51|971.51|975.52|971.52|975.2|971.2|18
1620151200000|2021-05-04 18:00:00|975.56|971.56|975.52|971.52|975.56|971.56|975.45|971.45|29
1620151210000|2021-05-04 18:00:10|975.46|971.46|975.22|971.22|975.52|971.52|975.13|971.13|28
1620151220000|2021-05-04 18:00:20|975.23|971.23|974.41|970.41|975.34|971.34|974.39|970.39|30
1620151230000|2021-05-04 18:00:30|974.22|970.22|974.11|970.11|974.32|970.32|973.77|969.77|32
1620151240000|2021-05-04 18:00:40|974.14|970.14|974.18|970.18|974.19|970.19|974.11|970.11|22
1620151250000|2021-05-04 18:00:50|974.27|970.27|973.71|969.71|974.29|970.29|973.65|969.65|33
1620151260000|2021-05-04 18:01:00|973.72|969.72|973.16|969.16|973.72|969.72|973.16|969.16|30
1620151270000|2021-05-04 18:01:10|972.98|968.98|972.81|968.81|973.13|969.13|972.73|968.73|31
1620151280000|2021-05-04 18:01:20|972.82|968.82|972.37|968.37|972.98|968.98|972.21|968.21|32
1620151290000|2021-05-04 18:01:30|972.35|968.35|971.66|967.66|972.35|968.35|971.57|967.57|29
1620151300000|2021-05-04 18:01:40|971.65|967.65|971.66|967.66|971.69|967.69|971.47|967.47|21
1620151310000|2021-05-04 18:01:50|971.67|967.67|972.5|968.5|972.56|968.56|971.67|967.67|28
1620151320000|2021-05-04 18:02:00|972.51|968.51|973.93|969.93|974.07|970.07|972.5|968.5|30
1620151330000|2021-05-04 18:02:10|973.94|969.94|974.7|970.7|974.74|970.74|973.94|969.94|29
1620151340000|2021-05-04 18:02:20|974.68|970.68|974.81|970.81|974.83|970.83|974.64|970.64|26
1620151350000|2021-05-04 18:02:30|975.02|971.02|975.92|971.92|976.15|972.15|974.9|970.9|23
1620151360000|2021-05-04 18:02:40|975.83|971.83|975.61|971.61|976.28|972.28|975.49|971.49|27
1620151370000|2021-05-04 18:02:50|975.62|971.62|976.24|972.24|976.34|972.34|975.62|971.62|29
1620151380000|2021-05-04 18:03:00|976.25|972.25|976.1|972.1|976.29|972.29|975.52|971.52|23
1620151390000|2021-05-04 18:03:10|976.25|972.25|976.36|972.36|976.44|972.44|976.08|972.08|29
1620151400000|2021-05-04 18:03:20|976.33|972.33|976.21|972.21|976.48|972.48|976.09|972.09|30
1620151410000|2021-05-04 18:03:30|976.16|972.16|975.93|971.93|976.38|972.38|975.86|971.86|31
1620151420000|2021-05-04 18:03:40|975.96|971.96|976.2|972.2|976.36|972.36|975.92|971.92|32
1620151430000|2021-05-04 18:03:50|976.18|972.18|976.3|972.3|976.36|972.36|976.16|972.16|28
1620151440000|2021-05-04 18:04:00|976.27|972.27|976.5|972.5|976.5|972.5|976.23|972.23|26
1620151450000|2021-05-04 18:04:10|976.51|972.51|976.71|972.71|976.78|972.78|976.5|972.5|32
1620151460000|2021-05-04 18:04:20|976.68|972.68|976.43|972.43|976.68|972.68|975.93|971.93|31
1620151470000|2021-05-04 18:04:30|976.48|972.48|976.38|972.38|976.54|972.54|976.09|972.09|31
1620151480000|2021-05-04 18:04:40|976.42|972.42|976.48|972.48|976.52|972.52|976.39|972.39|28
1620151490000|2021-05-04 18:04:50|976.46|972.46|975.94|971.94|976.46|972.46|975.92|971.92|27
1620151500000|2021-05-04 18:05:00|976.03|972.03|976.32|972.32|976.39|972.39|976.03|972.03|30
1620151510000|2021-05-04 18:05:10|976.31|972.31|976.08|972.08|976.32|972.32|975.59|971.59|30
1620151520000|2021-05-04 18:05:20|976.09|972.09|974.67|970.67|976.09|972.09|974.67|970.67|31
1620151530000|2021-05-04 18:05:30|974.66|970.66|974.45|970.45|974.66|970.66|974.16|970.16|26
1620151540000|2021-05-04 18:05:40|974.54|970.54|974.36|970.36|974.54|970.54|974.15|970.15|19
1620151550000|2021-05-04 18:05:50|974.37|970.37|974.26|970.26|974.37|970.37|973.89|969.89|21
1620151560000|2021-05-04 18:06:00|974.25|970.25|974.33|970.33|974.46|970.46|974.01|970.01|23
1620151570000|2021-05-04 18:06:10|974.3|970.3|973.31|969.31|974.42|970.42|973.2|969.2|27
1620151580000|2021-05-04 18:06:20|973.18|969.18|973.34|969.34|973.4|969.4|972.72|968.72|34
1620151590000|2021-05-04 18:06:30|973.48|969.48|973.61|969.61|973.89|969.89|973.48|969.48|32
1620151600000|2021-05-04 18:06:40|973.73|969.73|973.72|969.72|973.83|969.83|973.57|969.57|19
1620151610000|2021-05-04 18:06:50|973.83|969.83|973.86|969.86|974|970|973.83|969.83|34
1620151620000|2021-05-04 18:07:00|973.89|969.89|973.92|969.92|973.97|969.97|973.86|969.86|22
1620151630000|2021-05-04 18:07:10|973.9|969.9|974.56|970.56|974.56|970.56|973.88|969.88|29
1620151640000|2021-05-04 18:07:20|974.54|970.54|974.35|970.35|974.65|970.65|974.35|970.35|22
1620151650000|2021-05-04 18:07:30|974.36|970.36|974.34|970.34|974.48|970.48|974.34|970.34|20
1620151660000|2021-05-04 18:07:40|974.31|970.31|974.49|970.49|974.61|970.61|974.28|970.28|37
1620151670000|2021-05-04 18:07:50|974.43|970.43|974.64|970.64|974.64|970.64|974.25|970.25|22
1620151680000|2021-05-04 18:08:00|974.65|970.65|974.59|970.59|974.72|970.72|974.53|970.53|21
1620151690000|2021-05-04 18:08:10|974.54|970.54|973.14|969.14|974.54|970.54|973.14|969.14|20
1620151700000|2021-05-04 18:08:20|972.97|968.97|972.7|968.7|973.12|969.12|972.7|968.7|30
1620151710000|2021-05-04 18:08:30|973.1|969.1|973.77|969.77|973.77|969.77|972.87|968.87|27
1620151720000|2021-05-04 18:08:40|974.19|970.19|973.55|969.55|974.19|970.19|973.45|969.45|29
1620151730000|2021-05-04 18:08:50|974.01|970.01|973.46|969.46|974.01|970.01|973.26|969.26|29
1620151740000|2021-05-04 18:09:00|973.44|969.44|973.76|969.76|974.07|970.07|973.44|969.44|24
1620151750000|2021-05-04 18:09:10|973.8|969.8|973.55|969.55|973.82|969.82|973.32|969.32|30
1620151760000|2021-05-04 18:09:20|973.56|969.56|973.39|969.39|973.56|969.56|973.3|969.3|29
1620151770000|2021-05-04 18:09:30|973.38|969.38|973.22|969.22|973.47|969.47|973.19|969.19|27
1620151780000|2021-05-04 18:09:40|973.21|969.21|973.75|969.75|973.87|969.87|973.21|969.21|28
1620151790000|2021-05-04 18:09:50|973.78|969.78|973.42|969.42|973.85|969.85|973.39|969.39|27
1620151800000|2021-05-04 18:10:00|973.41|969.41|973.43|969.43|973.69|969.69|973.18|969.18|27
1620151810000|2021-05-04 18:10:10|973.35|969.35|973.33|969.33|973.64|969.64|973.25|969.25|26
1620151820000|2021-05-04 18:10:20|973.32|969.32|972.62|968.62|973.34|969.34|972.49|968.49|32
1620151830000|2021-05-04 18:10:30|972.79|968.79|972.9|968.9|972.92|968.92|972.72|968.72|26
1620151840000|2021-05-04 18:10:40|972.88|968.88|972.5|968.5|972.98|968.98|972.42|968.42|34
1620151850000|2021-05-04 18:10:50|972.52|968.52|972.19|968.19|972.52|968.52|972.04|968.04|25
1620151860000|2021-05-04 18:11:00|972.2|968.2|973.32|969.32|973.37|969.37|972.04|968.04|32
1620151870000|2021-05-04 18:11:10|973.36|969.36|972.82|968.82|973.62|969.62|972.79|968.79|27
1620151880000|2021-05-04 18:11:20|973.2|969.2|972.75|968.75|973.2|969.2|972.62|968.62|23
1620151890000|2021-05-04 18:11:30|973.07|969.07|972.86|968.86|973.26|969.26|972.73|968.73|32
1620151900000|2021-05-04 18:11:40|973.2|969.2|972.92|968.92|973.2|969.2|972.49|968.49|33
1620151910000|2021-05-04 18:11:50|972.83|968.83|973.02|969.02|973.04|969.04|972.62|968.62|35
1620151920000|2021-05-04 18:12:00|973.26|969.26|972.99|968.99|973.38|969.38|972.91|968.91|32
1620151930000|2021-05-04 18:12:10|973.03|969.03|973.12|969.12|973.13|969.13|972.93|968.93|28
1620151940000|2021-05-04 18:12:20|973.2|969.2|973.33|969.33|973.58|969.58|973.09|969.09|31
1620151950000|2021-05-04 18:12:30|973.3|969.3|973.53|969.53|973.53|969.53|973.2|969.2|29
1620151960000|2021-05-04 18:12:40|973.4|969.4|973.58|969.58|973.67|969.67|973.33|969.33|24
1620151970000|2021-05-04 18:12:50|973.26|969.26|973.43|969.43|974.09|970.09|973.25|969.25|32
1620151980000|2021-05-04 18:13:00|973.4|969.4|974.16|970.16|974.23|970.23|973.33|969.33|30
1620151990000|2021-05-04 18:13:10|974.17|970.17|974.26|970.26|974.63|970.63|974.04|970.04|32
1620152000000|2021-05-04 18:13:20|974.41|970.41|974.59|970.59|974.64|970.64|974.21|970.21|31
1620152010000|2021-05-04 18:13:30|974.7|970.7|974.91|970.91|975.11|971.11|974.7|970.7|27
1620152020000|2021-05-04 18:13:40|974.9|970.9|974.89|970.89|974.94|970.94|974.7|970.7|27
1620152030000|2021-05-04 18:13:50|975.2|971.2|975.15|971.15|975.56|971.56|975.01|971.01|30
1620152040000|2021-05-04 18:14:00|975.13|971.13|975.31|971.31|975.31|971.31|975.01|971.01|26
1620152050000|2021-05-04 18:14:10|975.29|971.29|974.88|970.88|975.42|971.42|974.88|970.88|23
1620152060000|2021-05-04 18:14:20|974.77|970.77|974.48|970.48|974.77|970.77|974.03|970.03|23
1620152070000|2021-05-04 18:14:30|974.45|970.45|974.59|970.59|974.87|970.87|974.43|970.43|34
1620152080000|2021-05-04 18:14:40|974.58|970.58|974.35|970.35|974.91|970.91|974.35|970.35|33
1620152090000|2021-05-04 18:14:50|974.37|970.37|975.25|971.25|975.25|971.25|974.2|970.2|34
1620152100000|2021-05-04 18:15:00|975.27|971.27|974.85|970.85|975.27|971.27|974.77|970.77|30
1620152110000|2021-05-04 18:15:10|974.86|970.86|974.87|970.87|974.94|970.94|974.77|970.77|23
1620152120000|2021-05-04 18:15:20|974.84|970.84|973.71|969.71|974.86|970.86|973.69|969.69|24
1620152130000|2021-05-04 18:15:30|973.69|969.69|974.19|970.19|974.47|970.47|973.67|969.67|35
1620152140000|2021-05-04 18:15:40|974.2|970.2|974.26|970.26|974.26|970.26|973.87|969.87|28
1620152150000|2021-05-04 18:15:50|974.27|970.27|974.25|970.25|974.31|970.31|974.21|970.21|19
1620152160000|2021-05-04 18:16:00|974.23|970.23|974.35|970.35|974.52|970.52|974.23|970.23|25
1620152170000|2021-05-04 18:16:10|974.28|970.28|973.7|969.7|974.28|970.28|973.7|969.7|31
1620152180000|2021-05-04 18:16:20|973.71|969.71|973.51|969.51|973.8|969.8|973.34|969.34|33
1620152190000|2021-05-04 18:16:30|973.53|969.53|973.24|969.24|973.64|969.64|973.21|969.21|27
1620152200000|2021-05-04 18:16:40|973.26|969.26|973.07|969.07|973.26|969.26|972.93|968.93|29
1620152210000|2021-05-04 18:16:50|973.14|969.14|974.13|970.13|974.39|970.39|973.14|969.14|29
1620152220000|2021-05-04 18:17:00|974.12|970.12|974.12|970.12|974.12|970.12|973.94|969.94|27
1620152230000|2021-05-04 18:17:10|974.16|970.16|974.63|970.63|974.68|970.68|974.08|970.08|26
1620152240000|2021-05-04 18:17:20|974.57|970.57|974.54|970.54|974.66|970.66|974.53|970.53|20
1620152250000|2021-05-04 18:17:30|974.58|970.58|974.53|970.53|974.65|970.65|974.37|970.37|28
1620152260000|2021-05-04 18:17:40|974.58|970.58|974.07|970.07|974.61|970.61|973.86|969.86|33
1620152270000|2021-05-04 18:17:50|974.05|970.05|973.41|969.41|974.23|970.23|973.34|969.34|33
1620152280000|2021-05-04 18:18:00|973.45|969.45|973.38|969.38|973.57|969.57|973.11|969.11|31
1620152290000|2021-05-04 18:18:10|973.42|969.42|973.18|969.18|973.53|969.53|973.17|969.17|26
1620152300000|2021-05-04 18:18:20|973.19|969.19|973.23|969.23|973.41|969.41|973.16|969.16|30
1620152310000|2021-05-04 18:18:30|973.25|969.25|973.15|969.15|973.37|969.37|973.09|969.09|20
1620152320000|2021-05-04 18:18:40|973.06|969.06|972.14|968.14|973.06|969.06|972.12|968.12|30
1620152330000|2021-05-04 18:18:50|972.04|968.04|971.57|967.57|972.25|968.25|971.46|967.46|28
1620152340000|2021-05-04 18:19:00|971.53|967.53|970.79|966.79|971.58|967.58|970.68|966.68|34
1620152350000|2021-05-04 18:19:10|970.84|966.84|971.62|967.62|971.78|967.78|970.83|966.83|36
1620152360000|2021-05-04 18:19:20|971.6|967.6|972.04|968.04|972.04|968.04|971.53|967.53|34
1620152370000|2021-05-04 18:19:30|972.02|968.02|972.75|968.75|972.81|968.81|971.82|967.82|32
1620152380000|2021-05-04 18:19:40|972.78|968.78|973.93|969.93|974.05|970.05|972.75|968.75|33
1620152390000|2021-05-04 18:19:50|973.88|969.88|973.96|969.96|974.1|970.1|973.88|969.88|31
1620152400000|2021-05-04 18:20:00|974.04|970.04|974.75|970.75|974.81|970.81|974.02|970.02|31
1620152410000|2021-05-04 18:20:10|974.73|970.73|974.34|970.34|974.73|970.73|974.07|970.07|36
1620152420000|2021-05-04 18:20:20|974.35|970.35|973.78|969.78|974.4|970.4|973.78|969.78|34
1620152430000|2021-05-04 18:20:30|973.73|969.73|974.29|970.29|974.41|970.41|973.73|969.73|29
1620152440000|2021-05-04 18:20:40|974.3|970.3|974.3|970.3|974.35|970.35|974.29|970.29|15
1620152450000|2021-05-04 18:20:50|974.31|970.31|973.57|969.57|974.33|970.33|973.52|969.52|29
1620152460000|2021-05-04 18:21:00|973.54|969.54|973.56|969.56|973.66|969.66|973.46|969.46|25
1620152470000|2021-05-04 18:21:10|973.51|969.51|972.87|968.87|973.51|969.51|972.79|968.79|30
1620152480000|2021-05-04 18:21:20|972.85|968.85|972.85|968.85|972.92|968.92|972.75|968.75|24
1620152490000|2021-05-04 18:21:30|972.86|968.86|972.71|968.71|973.04|969.04|972.69|968.69|27
1620152500000|2021-05-04 18:21:40|972.72|968.72|972.49|968.49|973|969|972.49|968.49|36
1620152510000|2021-05-04 18:21:50|972.53|968.53|972.29|968.29|972.73|968.73|972.29|968.29|26
1620152520000|2021-05-04 18:22:00|972.21|968.21|972.33|968.33|972.33|968.33|972.18|968.18|27
1620152530000|2021-05-04 18:22:10|972.35|968.35|972.41|968.41|972.51|968.51|972.29|968.29|28
1620152540000|2021-05-04 18:22:20|972.37|968.37|971.4|967.4|972.37|968.37|971.27|967.27|26
1620152550000|2021-05-04 18:22:30|971.42|967.42|971.68|967.68|971.8|967.8|971.42|967.42|18
1620152560000|2021-05-04 18:22:40|971.67|967.67|971.56|967.56|971.69|967.69|971.54|967.54|20
1620152570000|2021-05-04 18:22:50|971.57|967.57|971.77|967.77|971.77|967.77|971.54|967.54|17
1620152580000|2021-05-04 18:23:00|971.78|967.78|972.08|968.08|972.1|968.1|971.67|967.67|33
1620152590000|2021-05-04 18:23:10|972.09|968.09|972.97|968.97|973|969|972.09|968.09|29
1620152600000|2021-05-04 18:23:20|972.94|968.94|972.8|968.8|972.94|968.94|972.42|968.42|35
1620152610000|2021-05-04 18:23:30|972.81|968.81|973|969|973.06|969.06|972.74|968.74|31
1620152620000|2021-05-04 18:23:40|973.01|969.01|972.55|968.55|973.15|969.15|972.51|968.51|31
1620152630000|2021-05-04 18:23:50|972.59|968.59|972.51|968.51|972.77|968.77|972.5|968.5|36
1620152640000|2021-05-04 18:24:00|972.65|968.65|973.5|969.5|973.5|969.5|972.6|968.6|33
1620152650000|2021-05-04 18:24:10|973.44|969.44|974.05|970.05|974.39|970.39|973.44|969.44|27
1620152660000|2021-05-04 18:24:20|974.01|970.01|973.09|969.09|974.01|970.01|972.93|968.93|30
1620152670000|2021-05-04 18:24:30|973.08|969.08|973.34|969.34|973.36|969.36|972.95|968.95|25
1620152680000|2021-05-04 18:24:40|973.3|969.3|973.28|969.28|973.41|969.41|973.06|969.06|26
1620152690000|2021-05-04 18:24:50|973.2|969.2|973.26|969.26|973.39|969.39|973.16|969.16|20
1620152700000|2021-05-04 18:25:00|973.31|969.31|973.21|969.21|973.45|969.45|973.18|969.18|33
1620152710000|2021-05-04 18:25:10|973.2|969.2|972.73|968.73|973.2|969.2|972.01|968.01|38
1620152720000|2021-05-04 18:25:20|972.77|968.77|973.1|969.1|973.22|969.22|972.7|968.7|32
1620152730000|2021-05-04 18:25:30|973.33|969.33|972.93|968.93|973.34|969.34|972.93|968.93|24
1620152740000|2021-05-04 18:25:40|972.97|968.97|972.72|968.72|973.16|969.16|972.68|968.68|31
1620152750000|2021-05-04 18:25:50|972.7|968.7|972.82|968.82|972.82|968.82|972.7|968.7|21
1620152760000|2021-05-04 18:26:00|972.75|968.75|972.55|968.55|972.82|968.82|972.42|968.42|31
1620152770000|2021-05-04 18:26:10|972.41|968.41|972.37|968.37|972.48|968.48|972.24|968.24|29
1620152780000|2021-05-04 18:26:20|972.39|968.39|971.16|967.16|972.4|968.4|971.12|967.12|28
1620152790000|2021-05-04 18:26:30|971.23|967.23|971.3|967.3|971.61|967.61|971.23|967.23|32
1620152800000|2021-05-04 18:26:40|971.31|967.31|970.98|966.98|971.42|967.42|970.93|966.93|35
1620152810000|2021-05-04 18:26:50|970.97|966.97|971.13|967.13|971.15|967.15|970.63|966.63|28
1620152820000|2021-05-04 18:27:00|971.14|967.14|972.01|968.01|972.01|968.01|971.14|967.14|33
1620152830000|2021-05-04 18:27:10|972.02|968.02|971.83|967.83|972.11|968.11|971.69|967.69|34
1620152840000|2021-05-04 18:27:20|971.82|967.82|972.01|968.01|972.01|968.01|971.79|967.79|26
1620152850000|2021-05-04 18:27:30|971.98|967.98|973.14|969.14|973.23|969.23|971.97|967.97|31
1620152860000|2021-05-04 18:27:40|973|969|973.42|969.42|974.26|970.26|973|969|35
1620152870000|2021-05-04 18:27:50|973.47|969.47|974.31|970.31|974.67|970.67|973.47|969.47|34
1620152880000|2021-05-04 18:28:00|974.35|970.35|974.69|970.69|974.95|970.95|973.62|969.62|36
1620152890000|2021-05-04 18:28:10|974.72|970.72|974.5|970.5|974.72|970.72|974.48|970.48|30
1620152900000|2021-05-04 18:28:20|974.49|970.49|974.54|970.54|974.62|970.62|974.27|970.27|33
1620152910000|2021-05-04 18:28:30|974.55|970.55|973.61|969.61|974.55|970.55|973.61|969.61|30
1620152920000|2021-05-04 18:28:40|973.6|969.6|973.64|969.64|973.71|969.71|973.41|969.41|16
1620152930000|2021-05-04 18:28:50|973.58|969.58|973.38|969.38|973.58|969.58|973.21|969.21|21
1620152940000|2021-05-04 18:29:00|973.37|969.37|973.25|969.25|973.4|969.4|973.22|969.22|18
1620152950000|2021-05-04 18:29:10|973.24|969.24|973.26|969.26|973.27|969.27|973.24|969.24|5
1620152960000|2021-05-04 18:29:20|973.22|969.22|972.36|968.36|973.22|969.22|972.19|968.19|13
1620152970000|2021-05-04 18:29:30|972.1|968.1|972.05|968.05|972.36|968.36|972.01|968.01|30
1620152980000|2021-05-04 18:29:40|972.08|968.08|971.86|967.86|972.19|968.19|971.86|967.86|29
1620152990000|2021-05-04 18:29:50|971.85|967.85|972.78|968.78|972.78|968.78|971.85|967.85|32
1620153000000|2021-05-04 18:30:00|972.86|968.86|972.92|968.92|972.92|968.92|972.69|968.69|27
1620153010000|2021-05-04 18:30:10|973.07|969.07|973.71|969.71|973.78|969.78|973.02|969.02|34
1620153020000|2021-05-04 18:30:20|973.55|969.55|973.52|969.52|973.87|969.87|973.37|969.37|32
1620153030000|2021-05-04 18:30:30|973.49|969.49|973.66|969.66|973.89|969.89|973.36|969.36|25
1620153040000|2021-05-04 18:30:40|974.9|970.9|974.43|970.43|975|971|974.43|970.43|31
1620153050000|2021-05-04 18:30:50|974.4|970.4|974.75|970.75|974.78|970.78|974.38|970.38|28
1620153060000|2021-05-04 18:31:00|974.6|970.6|974.34|970.34|974.73|970.73|974.33|970.33|29
1620153070000|2021-05-04 18:31:10|974.56|970.56|974.21|970.21|974.56|970.56|973.89|969.89|35
1620153080000|2021-05-04 18:31:20|974.2|970.2|974.22|970.22|974.26|970.26|974.13|970.13|27
1620153090000|2021-05-04 18:31:30|974.24|970.24|974.25|970.25|974.3|970.3|974.21|970.21|18
1620153100000|2021-05-04 18:31:40|974.43|970.43|974|970|974.43|970.43|974|970|10
1620153110000|2021-05-04 18:31:50|973.86|969.86|973.74|969.74|973.86|969.86|973.52|969.52|27
1620153120000|2021-05-04 18:32:00|973.71|969.71|973.8|969.8|973.82|969.82|973.66|969.66|25
1620153130000|2021-05-04 18:32:10|973.79|969.79|973.91|969.91|973.95|969.95|973.6|969.6|22
1620153140000|2021-05-04 18:32:20|973.94|969.94|973.77|969.77|974.25|970.25|973.76|969.76|31
1620153150000|2021-05-04 18:32:30|973.76|969.76|973.32|969.32|973.79|969.79|973.32|969.32|27
1620153160000|2021-05-04 18:32:40|973.33|969.33|973.26|969.26|973.42|969.42|973.25|969.25|19
1620153170000|2021-05-04 18:32:50|973.27|969.27|973.42|969.42|973.62|969.62|973.27|969.27|24
1620153180000|2021-05-04 18:33:00|973.47|969.47|973.89|969.89|973.89|969.89|973.4|969.4|26
1620153190000|2021-05-04 18:33:10|973.91|969.91|973.55|969.55|973.95|969.95|973.52|969.52|28
1620153200000|2021-05-04 18:33:20|973.54|969.54|973.63|969.63|973.74|969.74|973.5|969.5|18
1620153210000|2021-05-04 18:33:30|973.51|969.51|973.36|969.36|973.51|969.51|973.34|969.34|16
1620153220000|2021-05-04 18:33:40|973.33|969.33|972.58|968.58|973.42|969.42|972.57|968.57|18
1620153230000|2021-05-04 18:33:50|972.57|968.57|972.64|968.64|972.64|968.64|972.16|968.16|27
1620153240000|2021-05-04 18:34:00|972.54|968.54|972.56|968.56|972.64|968.64|972.45|968.45|19
1620153250000|2021-05-04 18:34:10|972.52|968.52|972.83|968.83|972.83|968.83|972.38|968.38|15
1620153260000|2021-05-04 18:34:20|972.86|968.86|973.25|969.25|973.25|969.25|972.81|968.81|10
1620153270000|2021-05-04 18:34:30|973.39|969.39|973.17|969.17|973.5|969.5|973.09|969.09|19
1620153280000|2021-05-04 18:34:40|973.15|969.15|972.76|968.76|973.2|969.2|972.76|968.76|13
1620153290000|2021-05-04 18:34:50|972.75|968.75|972.79|968.79|972.8|968.8|972.72|968.72|14
1620153300000|2021-05-04 18:35:00|972.81|968.81|972.58|968.58|972.82|968.82|972.56|968.56|6
1620153310000|2021-05-04 18:35:10|972.56|968.56|972.66|968.66|972.73|968.73|972.56|968.56|8
1620153320000|2021-05-04 18:35:20|972.58|968.58|972.48|968.48|972.64|968.64|972.47|968.47|11
1620153330000|2021-05-04 18:35:30|972.49|968.49|971.31|967.31|972.49|968.49|971.31|967.31|24
1620153340000|2021-05-04 18:35:40|971.3|967.3|971.32|967.32|971.41|967.41|971.3|967.3|11
1620153350000|2021-05-04 18:35:50|971.28|967.28|970.61|966.61|971.41|967.41|970.61|966.61|10
1620153360000|2021-05-04 18:36:00|970.58|966.58|970.05|966.05|970.58|966.58|969.95|965.95|19
1620153370000|2021-05-04 18:36:10|969.25|965.25|968.38|964.38|969.25|965.25|968.23|964.23|11
1620153380000|2021-05-04 18:36:20|968.39|964.39|968.53|964.53|968.6|964.6|968.34|964.34|25
1620153390000|2021-05-04 18:36:30|968.46|964.46|968.66|964.66|968.73|964.73|968.44|964.44|24
1620153400000|2021-05-04 18:36:40|968.67|964.67|968.77|964.77|968.84|964.84|968.67|964.67|21
1620153410000|2021-05-04 18:36:50|968.73|964.73|969|965|969|965|968.61|964.61|18
1620153420000|2021-05-04 18:37:00|969.03|965.03|969.51|965.51|969.79|965.79|969.03|965.03|14
1620153430000|2021-05-04 18:37:10|969.52|965.52|970.49|966.49|970.49|966.49|969.23|965.23|25
1620153440000|2021-05-04 18:37:20|970.44|966.44|971.87|967.87|972.31|968.31|970.13|966.13|32
1620153450000|2021-05-04 18:37:30|972.21|968.21|972.83|968.83|973.61|969.61|971.54|967.54|35
1620153460000|2021-05-04 18:37:40|972.97|968.97|972.77|968.77|973.23|969.23|972.54|968.54|35
1620153470000|2021-05-04 18:37:50|972.76|968.76|973.61|969.61|973.61|969.61|972.76|968.76|31
1620153480000|2021-05-04 18:38:00|973.55|969.55|974.12|970.12|974.12|970.12|973.5|969.5|31
1620153490000|2021-05-04 18:38:10|974.08|970.08|974.25|970.25|974.44|970.44|974.08|970.08|32
1620153500000|2021-05-04 18:38:20|974.32|970.32|974.45|970.45|974.56|970.56|974.11|970.11|29
1620153510000|2021-05-04 18:38:30|974.5|970.5|974.28|970.28|974.52|970.52|974.24|970.24|28
1620153520000|2021-05-04 18:38:40|974.29|970.29|974.03|970.03|974.49|970.49|973.99|969.99|30
1620153530000|2021-05-04 18:38:50|974.04|970.04|974.4|970.4|974.4|970.4|974.04|970.04|32
1620153540000|2021-05-04 18:39:00|974.13|970.13|973.69|969.69|974.13|970.13|973.44|969.44|29
1620153550000|2021-05-04 18:39:10|973.91|969.91|973.83|969.83|974.42|970.42|973.81|969.81|35
1620153560000|2021-05-04 18:39:20|973.93|969.93|973.5|969.5|974.12|970.12|973.43|969.43|34
1620153570000|2021-05-04 18:39:30|973.49|969.49|973.44|969.44|973.74|969.74|973.37|969.37|28
1620153580000|2021-05-04 18:39:40|973.43|969.43|973.69|969.69|973.79|969.79|973.43|969.43|33
1620153590000|2021-05-04 18:39:50|973.68|969.68|973.82|969.82|973.9|969.9|973.68|969.68|22
1620153600000|2021-05-04 18:40:00|973.81|969.81|973.73|969.73|973.82|969.82|973.42|969.42|27
1620153610000|2021-05-04 18:40:10|973.74|969.74|973.68|969.68|973.74|969.74|973.54|969.54|26
1620153620000|2021-05-04 18:40:20|973.58|969.58|972.5|968.5|973.64|969.64|972.48|968.48|27
1620153630000|2021-05-04 18:40:30|972.49|968.49|972.34|968.34|972.56|968.56|972.21|968.21|34
1620153640000|2021-05-04 18:40:40|972.36|968.36|972.38|968.38|972.39|968.39|972.2|968.2|20
1620153650000|2021-05-04 18:40:50|972.37|968.37|973.11|969.11|973.12|969.12|972.37|968.37|30
1620153660000|2021-05-04 18:41:00|973.2|969.2|972.84|968.84|973.35|969.35|972.83|968.83|31
1620153670000|2021-05-04 18:41:10|972.75|968.75|972.88|968.88|973.09|969.09|972.7|968.7|33
1620153680000|2021-05-04 18:41:20|972.89|968.89|972.95|968.95|973.06|969.06|972.86|968.86|22
1620153690000|2021-05-04 18:41:30|972.96|968.96|973.85|969.85|973.85|969.85|972.95|968.95|32
1620153700000|2021-05-04 18:41:40|973.89|969.89|974.3|970.3|974.68|970.68|973.84|969.84|35
1620153710000|2021-05-04 18:41:50|974.31|970.31|975.37|971.37|975.37|971.37|974.31|970.31|29
1620153720000|2021-05-04 18:42:00|975.38|971.38|977.15|973.15|977.15|973.15|975.27|971.27|34
1620153730000|2021-05-04 18:42:10|977.12|973.12|977.47|973.47|978.22|974.22|977.06|973.06|33
1620153740000|2021-05-04 18:42:20|977.51|973.51|978.59|974.59|978.59|974.59|977.38|973.38|33
1620153750000|2021-05-04 18:42:30|978.47|974.47|978.09|974.09|978.47|974.47|977.37|973.37|33
1620153760000|2021-05-04 18:42:40|978.11|974.11|979.23|975.23|979.38|975.38|978.06|974.06|38
1620153770000|2021-05-04 18:42:50|979.22|975.22|979.37|975.37|979.53|975.53|979.05|975.05|37
1620153780000|2021-05-04 18:43:00|979.41|975.41|979.87|975.87|979.87|975.87|979.35|975.35|35
1620153790000|2021-05-04 18:43:10|979.98|975.98|979.61|975.61|979.98|975.98|979.46|975.46|36
1620153800000|2021-05-04 18:43:20|979.59|975.59|979.59|975.59|979.93|975.93|979.49|975.49|34
1620153810000|2021-05-04 18:43:30|979.44|975.44|979.51|975.51|979.83|975.83|979.11|975.11|34
1620153820000|2021-05-04 18:43:40|979.24|975.24|979.76|975.76|979.83|975.83|979.18|975.18|33
1620153830000|2021-05-04 18:43:50|979.87|975.87|980.31|976.31|980.47|976.47|979.87|975.87|29
1620153840000|2021-05-04 18:44:00|980.52|976.52|980.82|976.82|981.11|977.11|980.52|976.52|32
1620153850000|2021-05-04 18:44:10|980.87|976.87|980.02|976.02|980.97|976.97|980.02|976.02|36
1620153860000|2021-05-04 18:44:20|980.25|976.25|980.54|976.54|980.63|976.63|980.11|976.11|34
1620153870000|2021-05-04 18:44:30|980.51|976.51|980.54|976.54|980.55|976.55|980.48|976.48|24
1620153880000|2021-05-04 18:44:40|980.53|976.53|980.31|976.31|980.53|976.53|980.31|976.31|11
1620153890000|2021-05-04 18:44:50|980.32|976.32|980.67|976.67|981.17|977.17|980.32|976.32|24
1620153900000|2021-05-04 18:45:00|980.68|976.68|981.2|977.2|981.2|977.2|980.68|976.68|25
1620153910000|2021-05-04 18:45:10|981.35|977.35|981.75|977.75|981.87|977.87|981.28|977.28|31
1620153920000|2021-05-04 18:45:20|981.79|977.79|981.69|977.69|982|978|981.67|977.67|32
1620153930000|2021-05-04 18:45:30|981.7|977.7|981.81|977.81|981.96|977.96|981.67|977.67|32
1620153940000|2021-05-04 18:45:40|981.77|977.77|981.71|977.71|981.78|977.78|981.66|977.66|23
1620153950000|2021-05-04 18:45:50|981.68|977.68|981.86|977.86|981.86|977.86|980.92|976.92|40
1620153960000|2021-05-04 18:46:00|981.91|977.91|982.09|978.09|982.09|978.09|981.73|977.73|27
1620153970000|2021-05-04 18:46:10|982.1|978.1|982.04|978.04|982.12|978.12|981.89|977.89|27
1620153980000|2021-05-04 18:46:20|982.03|978.03|982.24|978.24|982.24|978.24|981.96|977.96|24
1620153990000|2021-05-04 18:46:30|982.22|978.22|981.58|977.58|982.24|978.24|981.32|977.32|30
1620154000000|2021-05-04 18:46:40|981.57|977.57|981.39|977.39|981.62|977.62|981.11|977.11|33
1620154010000|2021-05-04 18:46:50|981.38|977.38|981.69|977.69|981.78|977.78|981.38|977.38|27
1620154020000|2021-05-04 18:47:00|981.68|977.68|981.97|977.97|982.1|978.1|981.65|977.65|29
1620154030000|2021-05-04 18:47:10|981.98|977.98|981.89|977.89|982.64|978.64|981.89|977.89|29
1620154040000|2021-05-04 18:47:20|981.87|977.87|982.35|978.35|982.38|978.38|981.84|977.84|32
1620154050000|2021-05-04 18:47:30|982.28|978.28|982.08|978.08|982.31|978.31|981.92|977.92|29
1620154060000|2021-05-04 18:47:40|981.94|977.94|981.72|977.72|982.1|978.1|981.69|977.69|34
1620154070000|2021-05-04 18:47:50|981.8|977.8|982.25|978.25|982.27|978.27|981.8|977.8|26
1620154080000|2021-05-04 18:48:00|982.21|978.21|982.35|978.35|982.41|978.41|982.21|978.21|22
1620154090000|2021-05-04 18:48:10|982.41|978.41|981.99|977.99|982.41|978.41|981.77|977.77|27
1620154100000|2021-05-04 18:48:20|981.81|977.81|981.46|977.46|981.81|977.81|981.26|977.26|25
1620154110000|2021-05-04 18:48:30|981.21|977.21|981.32|977.32|981.33|977.33|981.08|977.08|31
1620154120000|2021-05-04 18:48:40|981.31|977.31|981.6|977.6|981.6|977.6|981.27|977.27|31
1620154130000|2021-05-04 18:48:50|981.71|977.71|981.92|977.92|981.94|977.94|981.71|977.71|24
1620154140000|2021-05-04 18:49:00|981.93|977.93|981.36|977.36|981.97|977.97|981.36|977.36|29
1620154150000|2021-05-04 18:49:10|981.27|977.27|981.39|977.39|981.42|977.42|981.18|977.18|23
1620154160000|2021-05-04 18:49:20|981.25|977.25|981.21|977.21|981.4|977.4|980.62|976.62|32
1620154170000|2021-05-04 18:49:30|981.24|977.24|980.98|976.98|981.43|977.43|980.88|976.88|36
1620154180000|2021-05-04 18:49:40|981.12|977.12|981.24|977.24|981.41|977.41|981.1|977.1|26
1620154190000|2021-05-04 18:49:50|981.25|977.25|982.11|978.11|982.11|978.11|981.15|977.15|27
1620154200000|2021-05-04 18:50:00|982.12|978.12|982.78|978.78|982.82|978.82|982.12|978.12|35
1620154210000|2021-05-04 18:50:10|982.69|978.69|982.46|978.46|982.82|978.82|982.4|978.4|24
1620154220000|2021-05-04 18:50:20|982.5|978.5|982.05|978.05|982.67|978.67|981.91|977.91|34
1620154230000|2021-05-04 18:50:30|981.98|977.98|982.55|978.55|982.55|978.55|981.97|977.97|32
1620154240000|2021-05-04 18:50:40|982.59|978.59|981.79|977.79|982.62|978.62|981.79|977.79|34
1620154250000|2021-05-04 18:50:50|981.78|977.78|982.08|978.08|982.11|978.11|981.78|977.78|33
1620154260000|2021-05-04 18:51:00|982.09|978.09|983.12|979.12|983.12|979.12|982.09|978.09|31
1620154270000|2021-05-04 18:51:10|983.1|979.1|983.37|979.37|983.52|979.52|983.09|979.09|24
1620154280000|2021-05-04 18:51:20|983.4|979.4|982.78|978.78|983.46|979.46|982.7|978.7|36
1620154290000|2021-05-04 18:51:30|982.83|978.83|983.47|979.47|983.47|979.47|982.75|978.75|33
1620154300000|2021-05-04 18:51:40|983.51|979.51|983.49|979.49|983.52|979.52|983.47|979.47|18
1620154310000|2021-05-04 18:51:50|983.48|979.48|983.43|979.43|983.5|979.5|983.4|979.4|22
1620154320000|2021-05-04 18:52:00|983.42|979.42|983.76|979.76|984.9|980.9|983.42|979.42|36
1620154330000|2021-05-04 18:52:10|983.73|979.73|982.7|978.7|984.12|980.12|982.57|978.57|35
1620154340000|2021-05-04 18:52:20|982.71|978.71|981.96|977.96|982.72|978.72|981.74|977.74|28
1620154350000|2021-05-04 18:52:30|981.91|977.91|981.21|977.21|982.6|978.6|981.06|977.06|34
1620154360000|2021-05-04 18:52:40|981.23|977.23|981.35|977.35|981.56|977.56|981.23|977.23|31
1620154370000|2021-05-04 18:52:50|981.36|977.36|981.99|977.99|982.12|978.12|981.29|977.29|30
1620154380000|2021-05-04 18:53:00|981.96|977.96|981.03|977.03|981.96|977.96|981.02|977.02|32
1620154390000|2021-05-04 18:53:10|980.86|976.86|980.77|976.77|981.03|977.03|980.66|976.66|28
1620154400000|2021-05-04 18:53:20|980.74|976.74|980.8|976.8|980.82|976.82|980.6|976.6|22
1620154410000|2021-05-04 18:53:30|980.66|976.66|979.99|975.99|980.66|976.66|979.99|975.99|17
1620154420000|2021-05-04 18:53:40|980.2|976.2|979.5|975.5|980.2|976.2|979.16|975.16|34
1620154430000|2021-05-04 18:53:50|979.59|975.59|979.58|975.58|979.71|975.71|979.52|975.52|32
1620154440000|2021-05-04 18:54:00|979.56|975.56|980.44|976.44|980.58|976.58|979.55|975.55|29
1620154450000|2021-05-04 18:54:10|980.45|976.45|980.29|976.29|980.45|976.45|979.95|975.95|27
1620154460000|2021-05-04 18:54:20|980.22|976.22|980.82|976.82|980.84|976.84|979.94|975.94|36
1620154470000|2021-05-04 18:54:30|980.77|976.77|980.44|976.44|980.77|976.77|980.1|976.1|33
1620154480000|2021-05-04 18:54:40|980.42|976.42|980.07|976.07|980.42|976.42|979.97|975.97|32
1620154490000|2021-05-04 18:54:50|980.02|976.02|980.03|976.03|980.22|976.22|979.87|975.87|31
1620154500000|2021-05-04 18:55:00|979.97|975.97|980.14|976.14|980.18|976.18|979.97|975.97|31
1620154510000|2021-05-04 18:55:10|980.07|976.07|979.91|975.91|980.46|976.46|979.78|975.78|33
1620154520000|2021-05-04 18:55:20|979.94|975.94|980.19|976.19|980.5|976.5|979.89|975.89|34
1620154530000|2021-05-04 18:55:30|980.15|976.15|980.39|976.39|980.39|976.39|980.09|976.09|27
1620154540000|2021-05-04 18:55:40|980.44|976.44|981.48|977.48|981.58|977.58|980.44|976.44|35
1620154550000|2021-05-04 18:55:50|981.5|977.5|980.81|976.81|981.58|977.58|980.68|976.68|31
1620154560000|2021-05-04 18:56:00|980.67|976.67|980.47|976.47|980.81|976.81|980.47|976.47|28
1620154570000|2021-05-04 18:56:10|980.39|976.39|980.72|976.72|980.77|976.77|980.31|976.31|30
1620154580000|2021-05-04 18:56:20|980.74|976.74|980.67|976.67|980.75|976.75|980.62|976.62|29
1620154590000|2021-05-04 18:56:30|980.63|976.63|980.58|976.58|980.68|976.68|980.56|976.56|25
1620154600000|2021-05-04 18:56:40|980.57|976.57|980.41|976.41|980.96|976.96|980.41|976.41|26
1620154610000|2021-05-04 18:56:50|980.4|976.4|980.39|976.39|980.61|976.61|980.31|976.31|24
1620154620000|2021-05-04 18:57:00|980.38|976.38|980.46|976.46|980.62|976.62|980.3|976.3|30
1620154630000|2021-05-04 18:57:10|980.33|976.33|980.2|976.2|980.33|976.33|980.08|976.08|23
1620154640000|2021-05-04 18:57:20|980.24|976.24|979.75|975.75|980.24|976.24|979.39|975.39|37
1620154650000|2021-05-04 18:57:30|979.79|975.79|979.67|975.67|979.85|975.85|979.65|975.65|28
1620154660000|2021-05-04 18:57:40|979.61|975.61|979.35|975.35|979.61|975.61|979.29|975.29|26
1620154670000|2021-05-04 18:57:50|979.34|975.34|979|975|979.34|975.34|978.93|974.93|27
1620154680000|2021-05-04 18:58:00|979.01|975.01|979.14|975.14|979.15|975.15|978.96|974.96|30
1620154690000|2021-05-04 18:58:10|979.12|975.12|979.51|975.51|979.53|975.53|979.08|975.08|28
1620154700000|2021-05-04 18:58:20|979.52|975.52|978.78|974.78|979.52|975.52|978.78|974.78|27
1620154710000|2021-05-04 18:58:30|978.76|974.76|979.56|975.56|979.59|975.59|978.63|974.63|33
1620154720000|2021-05-04 18:58:40|979.51|975.51|978.63|974.63|979.51|975.51|978.55|974.55|25
1620154730000|2021-05-04 18:58:50|978.64|974.64|978.56|974.56|978.69|974.69|978.52|974.52|12
1620154740000|2021-05-04 18:59:00|978.55|974.55|978.68|974.68|978.69|974.69|978.55|974.55|21
1620154750000|2021-05-04 18:59:10|978.69|974.69|978.71|974.71|979.13|975.13|978.56|974.56|31
1620154760000|2021-05-04 18:59:20|978.72|974.72|978.41|974.41|978.72|974.72|978.31|974.31|28
1620154770000|2021-05-04 18:59:30|978.4|974.4|978.3|974.3|978.49|974.49|978.3|974.3|12
1620154780000|2021-05-04 18:59:40|978.34|974.34|978.32|974.32|978.45|974.45|978.31|974.31|21
1620154790000|2021-05-04 18:59:50|978.29|974.29|978.05|974.05|978.29|974.29|978.02|974.02|30
1620154800000|2021-05-04 19:00:00|978.04|974.04|976.34|972.34|978.04|974.04|976.32|972.32|30
1620154810000|2021-05-04 19:00:10|976.33|972.33|976.09|972.09|976.35|972.35|975.97|971.97|28
1620154820000|2021-05-04 19:00:20|976.04|972.04|976.17|972.17|976.23|972.23|975.99|971.99|30
1620154830000|2021-05-04 19:00:30|976.2|972.2|978.16|974.16|978.16|974.16|976.2|972.2|27
1620154840000|2021-05-04 19:00:40|978.2|974.2|978.89|974.89|978.89|974.89|978.2|974.2|27
1620154850000|2021-05-04 19:00:50|978.83|974.83|979.12|975.12|979.18|975.18|978.83|974.83|13
1620154860000|2021-05-04 19:01:00|978.99|974.99|979.41|975.41|979.74|975.74|978.99|974.99|25
1620154870000|2021-05-04 19:01:10|979.43|975.43|979.58|975.58|980.12|976.12|979.23|975.23|36
1620154880000|2021-05-04 19:01:20|979.64|975.64|978.65|974.65|979.75|975.75|978.65|974.65|31
1620154890000|2021-05-04 19:01:30|978.42|974.42|976.87|972.87|978.42|974.42|976.87|972.87|34
1620154900000|2021-05-04 19:01:40|976.98|972.98|975.54|971.54|976.98|972.98|975.42|971.42|37
1620154910000|2021-05-04 19:01:50|975.78|971.78|975.67|971.67|975.78|971.78|975.3|971.3|31
1620154920000|2021-05-04 19:02:00|975.65|971.65|976.27|972.27|976.61|972.61|975.65|971.65|26
1620154930000|2021-05-04 19:02:10|976.36|972.36|976.35|972.35|976.42|972.42|976.33|972.33|13
1620154940000|2021-05-04 19:02:20|976.33|972.33|976.68|972.68|976.82|972.82|976.25|972.25|19
1620154950000|2021-05-04 19:02:30|976.71|972.71|976.89|972.89|976.89|972.89|976.55|972.55|23
1620154960000|2021-05-04 19:02:40|976.9|972.9|976.75|972.75|977.01|973.01|976.72|972.72|20
1620154970000|2021-05-04 19:02:50|976.66|972.66|977.29|973.29|977.46|973.46|976.66|972.66|27
1620154980000|2021-05-04 19:03:00|977.38|973.38|977.52|973.52|977.62|973.62|977.37|973.37|34
1620154990000|2021-05-04 19:03:10|977.5|973.5|977.53|973.53|977.53|973.53|977.28|973.28|34
1620155000000|2021-05-04 19:03:20|977.42|973.42|977.56|973.56|977.73|973.73|977.35|973.35|27
1620155010000|2021-05-04 19:03:30|977.52|973.52|978.44|974.44|978.57|974.57|977.52|973.52|17
1620155020000|2021-05-04 19:03:40|978.42|974.42|978.01|974.01|978.59|974.59|978.01|974.01|30
1620155030000|2021-05-04 19:03:50|978.08|974.08|977.77|973.77|978.27|974.27|977.71|973.71|23
1620155040000|2021-05-04 19:04:00|977.8|973.8|978.17|974.17|978.18|974.18|977.8|973.8|25
1620155050000|2021-05-04 19:04:10|978.16|974.16|978.38|974.38|978.38|974.38|977.77|973.77|19
1620155060000|2021-05-04 19:04:20|978.39|974.39|978.46|974.46|978.69|974.69|978.39|974.39|15
1620155070000|2021-05-04 19:04:30|978.68|974.68|978.68|974.68|978.77|974.77|978.46|974.46|5
1620155080000|2021-05-04 19:04:40|978.4|974.4|978.48|974.48|978.53|974.53|978.4|974.4|12
1620155090000|2021-05-04 19:04:50|978.47|974.47|978.64|974.64|978.72|974.72|978.47|974.47|11
1620155100000|2021-05-04 19:05:00|978.81|974.81|979.67|975.67|979.76|975.76|978.81|974.81|17
1620155110000|2021-05-04 19:05:10|979.64|975.64|979.48|975.48|979.7|975.7|979.23|975.23|21
1620155120000|2021-05-04 19:05:20|979.57|975.57|978.95|974.95|979.68|975.68|978.93|974.93|25
1620155130000|2021-05-04 19:05:30|978.96|974.96|978.5|974.5|979.03|975.03|978.44|974.44|23
1620155140000|2021-05-04 19:05:40|978.69|974.69|978.45|974.45|978.69|974.69|978.45|974.45|2
1620155150000|2021-05-04 19:05:50|978.69|974.69|978.69|974.69|978.69|974.69|978.69|974.69|1
1620155160000|2021-05-04 19:06:00|977.89|973.89|978.36|974.36|978.36|974.36|977.89|973.89|11
1620155170000|2021-05-04 19:06:10|978.41|974.41|979.56|975.56|979.73|975.73|978.05|974.05|28
1620155180000|2021-05-04 19:06:20|979.51|975.51|979.59|975.59|979.67|975.67|979.2|975.2|22
1620155190000|2021-05-04 19:06:30|979.57|975.57|978.55|974.55|979.59|975.59|978.47|974.47|22
1620155200000|2021-05-04 19:06:40|978.54|974.54|978.16|974.16|978.85|974.85|978.15|974.15|29
1620155210000|2021-05-04 19:06:50|978.15|974.15|978.01|974.01|978.37|974.37|977.97|973.97|22
1620155220000|2021-05-04 19:07:00|978|974|978.08|974.08|978.08|974.08|977.97|973.97|13
1620155230000|2021-05-04 19:07:10|978.09|974.09|978.07|974.07|978.09|974.09|978.02|974.02|14
1620155240000|2021-05-04 19:07:20|978.06|974.06|978.02|974.02|978.08|974.08|978.02|974.02|10
1620155250000|2021-05-04 19:07:30|977.98|973.98|977.78|973.78|977.98|973.98|977.78|973.78|10
1620155260000|2021-05-04 19:07:40|977.79|973.79|977.87|973.87|977.87|973.87|977.78|973.78|8
1620155270000|2021-05-04 19:07:50|977.68|973.68|977.68|973.68|977.68|973.68|977.67|973.67|3
1620155280000|2021-05-04 19:08:00|977.55|973.55|977.68|973.68|977.68|973.68|977.55|973.55|2
1620155290000|2021-05-04 19:08:10|977.67|973.67|977.75|973.75|977.77|973.77|977.21|973.21|25
1620155300000|2021-05-04 19:08:20|977.5|973.5|977.98|973.98|977.98|973.98|977.36|973.36|20
1620155310000|2021-05-04 19:08:30|978.03|974.03|977.85|973.85|978.04|974.04|977.68|973.68|24
1620155320000|2021-05-04 19:08:40|977.94|973.94|977.85|973.85|978.19|974.19|977.28|973.28|24
1620155330000|2021-05-04 19:08:50|978.35|974.35|978.38|974.38|978.38|974.38|977.67|973.67|30
1620155340000|2021-05-04 19:09:00|978.1|974.1|977.57|973.57|978.71|974.71|977.19|973.19|35
1620155350000|2021-05-04 19:09:10|977.79|973.79|977.13|973.13|977.79|973.79|977.02|973.02|33
1620155360000|2021-05-04 19:09:20|977.22|973.22|977.11|973.11|977.34|973.34|976.93|972.93|36
1620155370000|2021-05-04 19:09:30|977.07|973.07|975.9|971.9|977.1|973.1|975.89|971.89|23
1620155380000|2021-05-04 19:09:40|976.46|972.46|976.36|972.36|976.46|972.46|975.61|971.61|24
1620155390000|2021-05-04 19:09:50|976.46|972.46|976.57|972.57|976.57|972.57|976.36|972.36|5
1620155400000|2021-05-04 19:10:00|976.55|972.55|977.19|973.19|977.31|973.31|976.23|972.23|26
1620155410000|2021-05-04 19:10:10|977.21|973.21|978.31|974.31|978.68|974.68|977.21|973.21|30
1620155420000|2021-05-04 19:10:20|978.53|974.53|978.19|974.19|978.69|974.69|977.83|973.83|27
1620155430000|2021-05-04 19:10:30|978.38|974.38|977.6|973.6|978.4|974.4|977.48|973.48|32
1620155440000|2021-05-04 19:10:40|977.83|973.83|977.25|973.25|977.83|973.83|977.18|973.18|36
1620155450000|2021-05-04 19:10:50|977.28|973.28|977.26|973.26|977.97|973.97|977.18|973.18|38
1620155460000|2021-05-04 19:11:00|977.46|973.46|977.03|973.03|977.71|973.71|976.97|972.97|37
1620155470000|2021-05-04 19:11:10|976.96|972.96|977.12|973.12|977.22|973.22|976.8|972.8|27
1620155480000|2021-05-04 19:11:20|977.13|973.13|977.36|973.36|977.37|973.37|976.99|972.99|19
1620155490000|2021-05-04 19:11:30|977.5|973.5|977.46|973.46|977.54|973.54|977.37|973.37|10
1620155500000|2021-05-04 19:11:40|977.39|973.39|977.39|973.39|978.03|974.03|976.94|972.94|33
1620155510000|2021-05-04 19:11:50|977.37|973.37|977.33|973.33|977.37|973.37|977|973|39
1620155520000|2021-05-04 19:12:00|977.34|973.34|977.28|973.28|977.39|973.39|976.94|972.94|26
1620155530000|2021-05-04 19:12:10|977.23|973.23|977.3|973.3|977.42|973.42|977.22|973.22|23
1620155540000|2021-05-04 19:12:20|977.29|973.29|976.96|972.96|977.33|973.33|976.9|972.9|23
1620155550000|2021-05-04 19:12:30|976.97|972.97|976.92|972.92|977.02|973.02|976.83|972.83|18
1620155560000|2021-05-04 19:12:40|976.94|972.94|976.61|972.61|976.98|972.98|976.61|972.61|33
1620155570000|2021-05-04 19:12:50|976.64|972.64|976.63|972.63|976.71|972.71|976.6|972.6|26
1620155580000|2021-05-04 19:13:00|976.64|972.64|976.79|972.79|976.9|972.9|976.61|972.61|23
1620155590000|2021-05-04 19:13:10|976.74|972.74|976.57|972.57|976.83|972.83|976.52|972.52|16
1620155600000|2021-05-04 19:13:20|976.53|972.53|976.22|972.22|976.62|972.62|976.22|972.22|22
1620155610000|2021-05-04 19:13:30|976.19|972.19|975.19|971.19|976.19|972.19|975.17|971.17|28
1620155620000|2021-05-04 19:13:40|975.18|971.18|974.86|970.86|975.29|971.29|974.68|970.68|29
1620155630000|2021-05-04 19:13:50|974.87|970.87|974.63|970.63|975.09|971.09|974.43|970.43|23
1620155640000|2021-05-04 19:14:00|974.62|970.62|973.72|969.72|974.62|970.62|973.08|969.08|28
1620155650000|2021-05-04 19:14:10|973.23|969.23|973.62|969.62|974.06|970.06|973.18|969.18|31
1620155660000|2021-05-04 19:14:20|974.04|970.04|974.28|970.28|974.79|970.79|973.62|969.62|31
1620155670000|2021-05-04 19:14:30|974.13|970.13|974.05|970.05|974.45|970.45|973.85|969.85|24
1620155680000|2021-05-04 19:14:40|973.75|969.75|974.37|970.37|974.56|970.56|973.75|969.75|27
1620155690000|2021-05-04 19:14:50|974.54|970.54|974.43|970.43|974.54|970.54|974.07|970.07|23
1620155700000|2021-05-04 19:15:00|974.5|970.5|974.42|970.42|974.52|970.52|974.3|970.3|22
1620155710000|2021-05-04 19:15:10|974.44|970.44|975.11|971.11|975.28|971.28|974.44|970.44|27
1620155720000|2021-05-04 19:15:20|975.1|971.1|975.62|971.62|975.63|971.63|975.06|971.06|20
1620155730000|2021-05-04 19:15:30|975.63|971.63|975.02|971.02|975.67|971.67|975.02|971.02|27
1620155740000|2021-05-04 19:15:40|975|971|975.61|971.61|975.79|971.79|974.95|970.95|25
1620155750000|2021-05-04 19:15:50|975.71|971.71|974.93|970.93|975.78|971.78|974.89|970.89|17
1620155760000|2021-05-04 19:16:00|974.92|970.92|974.28|970.28|974.92|970.92|974.1|970.1|29
1620155770000|2021-05-04 19:16:10|974.29|970.29|974.53|970.53|974.54|970.54|973.96|969.96|20
1620155780000|2021-05-04 19:16:20|974.6|970.6|974.73|970.73|974.84|970.84|974.6|970.6|15
1620155790000|2021-05-04 19:16:30|974.75|970.75|974.92|970.92|974.92|970.92|974.45|970.45|19
1620155800000|2021-05-04 19:16:40|974.87|970.87|975.16|971.16|975.49|971.49|974.87|970.87|18
1620155810000|2021-05-04 19:16:50|975.26|971.26|975.47|971.47|975.63|971.63|975.16|971.16|12
1620155820000|2021-05-04 19:17:00|975.53|971.53|975.54|971.54|975.58|971.58|975.47|971.47|6
1620155830000|2021-05-04 19:17:10|975.88|971.88|976.94|972.94|976.95|972.95|975.47|971.47|17
1620155840000|2021-05-04 19:17:20|976.95|972.95|976.44|972.44|977.06|973.06|976.43|972.43|19
1620155850000|2021-05-04 19:17:30|976.46|972.46|975.59|971.59|976.46|972.46|975.58|971.58|28
1620155860000|2021-05-04 19:17:40|975.64|971.64|975.69|971.69|975.7|971.7|975.61|971.61|10
1620155870000|2021-05-04 19:17:50|975.63|971.63|974.99|970.99|975.69|971.69|974.99|970.99|18
1620155880000|2021-05-04 19:18:00|974.96|970.96|975.23|971.23|975.4|971.4|974.96|970.96|17
1620155890000|2021-05-04 19:18:10|975.22|971.22|976.3|972.3|976.3|972.3|975.21|971.21|19
1620155900000|2021-05-04 19:18:20|976.56|972.56|977.65|973.65|977.65|973.65|976.56|972.56|22
1620155910000|2021-05-04 19:18:30|977.71|973.71|977.71|973.71|977.71|973.71|977.52|973.52|13
1620155920000|2021-05-04 19:18:40|977.72|973.72|977.3|973.3|977.72|973.72|977.1|973.1|15
1620155930000|2021-05-04 19:18:50|977.31|973.31|977.21|973.21|977.36|973.36|977|973|18
1620155940000|2021-05-04 19:19:00|977.23|973.23|976.48|972.48|977.23|973.23|976.23|972.23|16
1620155950000|2021-05-04 19:19:10|976.54|972.54|976.22|972.22|976.57|972.57|976.11|972.11|25
1620155960000|2021-05-04 19:19:20|976.2|972.2|975.52|971.52|976.2|972.2|975.5|971.5|29
1620155970000|2021-05-04 19:19:30|975.51|971.51|976.66|972.66|976.66|972.66|975.48|971.48|27
1620155980000|2021-05-04 19:19:40|976.68|972.68|976.79|972.79|977.05|973.05|976.68|972.68|20
1620155990000|2021-05-04 19:19:50|976.8|972.8|975.73|971.73|976.8|972.8|975.69|971.69|22
1620156000000|2021-05-04 19:20:00|975.72|971.72|976.02|972.02|976.03|972.03|975.64|971.64|18
1620156010000|2021-05-04 19:20:10|976.03|972.03|975.73|971.73|976.03|972.03|975.73|971.73|14
1620156020000|2021-05-04 19:20:20|975.83|971.83|976.21|972.21|976.22|972.22|975.83|971.83|21
1620156030000|2021-05-04 19:20:30|976.22|972.22|976.73|972.73|976.75|972.75|976.2|972.2|20
1620156040000|2021-05-04 19:20:40|976.72|972.72|976.87|972.87|976.87|972.87|976.72|972.72|9
1620156050000|2021-05-04 19:20:50|976.91|972.91|976.52|972.52|976.92|972.92|976.48|972.48|15
1620156060000|2021-05-04 19:21:00|976.55|972.55|976.92|972.92|976.92|972.92|976.54|972.54|14
1620156070000|2021-05-04 19:21:10|976.98|972.98|977.15|973.15|977.23|973.23|976.98|972.98|20
1620156080000|2021-05-04 19:21:20|977.14|973.14|976.96|972.96|977.14|973.14|976.93|972.93|20
1620156090000|2021-05-04 19:21:30|976.97|972.97|976.1|972.1|977.04|973.04|976.1|972.1|26
1620156100000|2021-05-04 19:21:40|976.09|972.09|976.06|972.06|976.16|972.16|976.02|972.02|18
1620156110000|2021-05-04 19:21:50|976.07|972.07|976.85|972.85|976.85|972.85|976.07|972.07|21
1620156120000|2021-05-04 19:22:00|976.82|972.82|976.86|972.86|976.86|972.86|976.71|972.71|12
1620156130000|2021-05-04 19:22:10|976.88|972.88|976.83|972.83|977.23|973.23|976.83|972.83|17
1620156140000|2021-05-04 19:22:20|976.84|972.84|976.65|972.65|976.84|972.84|976.62|972.62|17
1620156150000|2021-05-04 19:22:30|976.68|972.68|976.49|972.49|976.68|972.68|976.49|972.49|15
1620156160000|2021-05-04 19:22:40|976.48|972.48|976.39|972.39|976.51|972.51|976.39|972.39|14
1620156170000|2021-05-04 19:22:50|976.37|972.37|976.15|972.15|976.37|972.37|976.14|972.14|12
1620156180000|2021-05-04 19:23:00|976.14|972.14|975.94|971.94|976.14|972.14|975.93|971.93|14
1620156190000|2021-05-04 19:23:10|975.96|971.96|975.9|971.9|975.98|971.98|975.87|971.87|12
1620156200000|2021-05-04 19:23:20|975.86|971.86|976.32|972.32|976.32|972.32|975.74|971.74|15
1620156210000|2021-05-04 19:23:30|976.39|972.39|976.14|972.14|976.4|972.4|976.14|972.14|15
1620156220000|2021-05-04 19:23:40|976.15|972.15|976.31|972.31|976.37|972.37|976.15|972.15|11
1620156230000|2021-05-04 19:23:50|976.32|972.32|975.82|971.82|976.38|972.38|975.82|971.82|16
1620156240000|2021-05-04 19:24:00|975.81|971.81|976.65|972.65|976.65|972.65|975.81|971.81|18
1620156250000|2021-05-04 19:24:10|976.61|972.61|976.18|972.18|976.61|972.61|976.15|972.15|15
1620156260000|2021-05-04 19:24:20|976.13|972.13|975.99|971.99|976.16|972.16|975.97|971.97|8
1620156270000|2021-05-04 19:24:30|976.04|972.04|976.11|972.11|976.12|972.12|976.04|972.04|7
1620156280000|2021-05-04 19:24:40|976.08|972.08|976.09|972.09|976.09|972.09|976.08|972.08|2
1620156290000|2021-05-04 19:24:50|976.1|972.1|976.22|972.22|976.22|972.22|976.1|972.1|5
1620156300000|2021-05-04 19:25:00|976.27|972.27|975.54|971.54|976.29|972.29|975.52|971.52|27
1620156310000|2021-05-04 19:25:10|975.5|971.5|975.58|971.58|975.67|971.67|975.35|971.35|21
1620156320000|2021-05-04 19:25:20|975.57|971.57|974.93|970.93|975.57|971.57|974.62|970.62|27
1620156330000|2021-05-04 19:25:30|974.92|970.92|974.11|970.11|974.92|970.92|974.11|970.11|24
1620156340000|2021-05-04 19:25:40|974.06|970.06|973.97|969.97|974.09|970.09|973.97|969.97|12
1620156350000|2021-05-04 19:25:50|973.96|969.96|973.57|969.57|973.96|969.96|973.53|969.53|22
1620156360000|2021-05-04 19:26:00|973.59|969.59|973.48|969.48|973.62|969.62|973.46|969.46|12
1620156370000|2021-05-04 19:26:10|973.49|969.49|973.37|969.37|973.51|969.51|973.31|969.31|22
1620156380000|2021-05-04 19:26:20|973.33|969.33|973.5|969.5|973.63|969.63|973.33|969.33|12
1620156390000|2021-05-04 19:26:30|973.48|969.48|973.82|969.82|973.82|969.82|973.48|969.48|11
1620156400000|2021-05-04 19:26:40|973.79|969.79|973.44|969.44|973.79|969.79|973.44|969.44|9
1620156410000|2021-05-04 19:26:50|973.38|969.38|973.54|969.54|973.58|969.58|973.38|969.38|25
1620156420000|2021-05-04 19:27:00|973.55|969.55|973.89|969.89|973.89|969.89|973.54|969.54|17
1620156430000|2021-05-04 19:27:10|974.01|970.01|973.8|969.8|974.04|970.04|973.8|969.8|16
1620156440000|2021-05-04 19:27:20|973.68|969.68|973.57|969.57|973.74|969.74|973.56|969.56|27
1620156450000|2021-05-04 19:27:30|973.58|969.58|973.61|969.61|973.62|969.62|973.58|969.58|20
1620156460000|2021-05-04 19:27:40|973.62|969.62|974.24|970.24|974.26|970.26|973.56|969.56|30
1620156470000|2021-05-04 19:27:50|974.32|970.32|975.59|971.59|975.68|971.68|974.28|970.28|31
1620156480000|2021-05-04 19:28:00|975.48|971.48|975.71|971.71|976.19|972.19|975.48|971.48|36
1620156490000|2021-05-04 19:28:10|975.65|971.65|975.63|971.63|976.26|972.26|975.63|971.63|27
1620156500000|2021-05-04 19:28:20|975.51|971.51|975.1|971.1|975.51|971.51|974.76|970.76|32
1620156510000|2021-05-04 19:28:30|975.06|971.06|974.68|970.68|975.07|971.07|974.66|970.66|23
1620156520000|2021-05-04 19:28:40|974.67|970.67|974.38|970.38|974.69|970.69|974.21|970.21|29
1620156530000|2021-05-04 19:28:50|974.39|970.39|974.44|970.44|974.44|970.44|974.18|970.18|26
1620156540000|2021-05-04 19:29:00|974.43|970.43|974.12|970.12|974.47|970.47|974.12|970.12|27
1620156550000|2021-05-04 19:29:10|974.58|970.58|974.1|970.1|974.59|970.59|974.1|970.1|10
1620156560000|2021-05-04 19:29:20|974.18|970.18|973.29|969.29|974.22|970.22|973.29|969.29|34
1620156570000|2021-05-04 19:29:30|973.31|969.31|972.87|968.87|973.4|969.4|972.85|968.85|32
1620156580000|2021-05-04 19:29:40|972.84|968.84|973.26|969.26|973.26|969.26|972.84|968.84|35
1620156590000|2021-05-04 19:29:50|973.25|969.25|973|969|973.53|969.53|972.98|968.98|36
1620156600000|2021-05-04 19:30:00|973.01|969.01|973.9|969.9|973.91|969.91|973.01|969.01|31
1620156610000|2021-05-04 19:30:10|973.84|969.84|974.11|970.11|974.41|970.41|973.78|969.78|30
1620156620000|2021-05-04 19:30:20|974.1|970.1|974.27|970.27|974.32|970.32|974.06|970.06|26
1620156630000|2021-05-04 19:30:30|974.28|970.28|974.32|970.32|974.34|970.34|974.25|970.25|14
1620156640000|2021-05-04 19:30:40|974.33|970.33|974.03|970.03|974.35|970.35|973.95|969.95|18
1620156650000|2021-05-04 19:30:50|974.04|970.04|974.08|970.08|974.17|970.17|974.04|970.04|13
1620156660000|2021-05-04 19:31:00|974.23|970.23|973.81|969.81|974.25|970.25|973.64|969.64|23
1620156670000|2021-05-04 19:31:10|973.86|969.86|973.91|969.91|973.98|969.98|973.82|969.82|13
1620156680000|2021-05-04 19:31:20|973.92|969.92|974.2|970.2|974.24|970.24|973.86|969.86|15
1620156690000|2021-05-04 19:31:30|974.23|970.23|974.45|970.45|974.5|970.5|974.23|970.23|15
1620156700000|2021-05-04 19:31:40|974.5|970.5|974.8|970.8|975.04|971.04|974.45|970.45|29
1620156710000|2021-05-04 19:31:50|974.81|970.81|975.3|971.3|975.56|971.56|974.79|970.79|32
1620156720000|2021-05-04 19:32:00|975.32|971.32|975.94|971.94|976.03|972.03|975.32|971.32|35
1620156730000|2021-05-04 19:32:10|975.95|971.95|975.67|971.67|976.13|972.13|975.65|971.65|24
1620156740000|2021-05-04 19:32:20|975.68|971.68|975.35|971.35|975.8|971.8|975.35|971.35|25
1620156750000|2021-05-04 19:32:30|975.28|971.28|974.92|970.92|975.61|971.61|974.86|970.86|32
1620156760000|2021-05-04 19:32:40|974.86|970.86|974.24|970.24|974.86|970.86|974.22|970.22|30
1620156770000|2021-05-04 19:32:50|974.22|970.22|974.14|970.14|974.32|970.32|974.14|970.14|25
1620156780000|2021-05-04 19:33:00|974.13|970.13|973.81|969.81|974.15|970.15|973.81|969.81|17
1620156790000|2021-05-04 19:33:10|973.78|969.78|973.65|969.65|974.31|970.31|973.62|969.62|32
1620156800000|2021-05-04 19:33:20|973.75|969.75|972.89|968.89|973.92|969.92|972.89|968.89|26
1620156810000|2021-05-04 19:33:30|972.78|968.78|972.05|968.05|972.78|968.78|971.7|967.7|35
1620156820000|2021-05-04 19:33:40|972|968|972.99|968.99|972.99|968.99|972|968|29
1620156830000|2021-05-04 19:33:50|973.25|969.25|972.8|968.8|973.36|969.36|972.75|968.75|28
1620156840000|2021-05-04 19:34:00|972.79|968.79|973.59|969.59|973.59|969.59|972.79|968.79|29
1620156850000|2021-05-04 19:34:10|973.58|969.58|973.87|969.87|973.95|969.95|973.55|969.55|28
1620156860000|2021-05-04 19:34:20|973.9|969.9|975.13|971.13|975.18|971.18|973.9|969.9|30
1620156870000|2021-05-04 19:34:30|975.06|971.06|974.51|970.51|975.06|971.06|974.41|970.41|36
1620156880000|2021-05-04 19:34:40|974.46|970.46|975.12|971.12|975.25|971.25|974.46|970.46|29
1620156890000|2021-05-04 19:34:50|975.17|971.17|975.22|971.22|975.24|971.24|975.07|971.07|25
1620156900000|2021-05-04 19:35:00|975.21|971.21|975.53|971.53|975.53|971.53|975.09|971.09|23
1620156910000|2021-05-04 19:35:10|975.54|971.54|976.06|972.06|976.24|972.24|975.53|971.53|24
1620156920000|2021-05-04 19:35:20|976.08|972.08|976.08|972.08|976.1|972.1|975.88|971.88|24
1620156930000|2021-05-04 19:35:30|976.03|972.03|976.32|972.32|976.32|972.32|975.99|971.99|26
1620156940000|2021-05-04 19:35:40|976.34|972.34|976.75|972.75|976.75|972.75|976.34|972.34|6
1620156950000|2021-05-04 19:35:50|976.73|972.73|976.21|972.21|976.78|972.78|976.11|972.11|29
1620156960000|2021-05-04 19:36:00|976.22|972.22|976.79|972.79|976.9|972.9|976.22|972.22|29
1620156970000|2021-05-04 19:36:10|976.81|972.81|976.52|972.52|976.85|972.85|976.28|972.28|24
1620156980000|2021-05-04 19:36:20|976.53|972.53|977.07|973.07|977.1|973.1|976.34|972.34|37
1620156990000|2021-05-04 19:36:30|976.96|972.96|977.23|973.23|977.23|973.23|976.9|972.9|26
1620157000000|2021-05-04 19:36:40|977.24|973.24|977.36|973.36|977.37|973.37|977.22|973.22|24
1620157010000|2021-05-04 19:36:50|977.37|973.37|976.9|972.9|977.47|973.47|976.87|972.87|27
1620157020000|2021-05-04 19:37:00|976.88|972.88|976.94|972.94|976.95|972.95|976.84|972.84|13
1620157030000|2021-05-04 19:37:10|976.96|972.96|976.9|972.9|977.06|973.06|976.89|972.89|22
1620157040000|2021-05-04 19:37:20|976.92|972.92|976.26|972.26|976.92|972.92|976.24|972.24|27
1620157050000|2021-05-04 19:37:30|976.27|972.27|976.49|972.49|976.52|972.52|976.27|972.27|30
1620157060000|2021-05-04 19:37:40|976.5|972.5|976.53|972.53|976.57|972.57|976.48|972.48|21
1620157070000|2021-05-04 19:37:50|976.52|972.52|976.34|972.34|976.52|972.52|976.28|972.28|16
1620157080000|2021-05-04 19:38:00|976.33|972.33|976.49|972.49|976.51|972.51|976.33|972.33|24
1620157090000|2021-05-04 19:38:10|976.51|972.51|976.32|972.32|976.81|972.81|976.32|972.32|31
1620157100000|2021-05-04 19:38:20|976.23|972.23|975.83|971.83|976.28|972.28|975.81|971.81|23
1620157110000|2021-05-04 19:38:30|975.82|971.82|975.9|971.9|975.98|971.98|975.8|971.8|28
1620157120000|2021-05-04 19:38:40|975.89|971.89|975.87|971.87|975.91|971.91|975.87|971.87|7
1620157130000|2021-05-04 19:38:50|975.88|971.88|976.15|972.15|976.18|972.18|975.87|971.87|21
1620157140000|2021-05-04 19:39:00|976.09|972.09|976.31|972.31|976.41|972.41|976.09|972.09|27
1620157150000|2021-05-04 19:39:10|976.29|972.29|976.67|972.67|976.73|972.73|976.21|972.21|22
1620157160000|2021-05-04 19:39:20|976.66|972.66|976.73|972.73|976.77|972.77|976.64|972.64|24
1620157170000|2021-05-04 19:39:30|976.78|972.78|976.76|972.76|976.81|972.81|976.72|972.72|15
1620157180000|2021-05-04 19:39:40|976.8|972.8|976.74|972.74|976.82|972.82|976.43|972.43|28
1620157190000|2021-05-04 19:39:50|976.75|972.75|976.46|972.46|976.85|972.85|976.46|972.46|11
1620157200000|2021-05-04 19:40:00|976.36|972.36|975.93|971.93|976.48|972.48|975.92|971.92|32
1620157210000|2021-05-04 19:40:10|975.97|971.97|975.95|971.95|976.27|972.27|975.87|971.87|30
1620157220000|2021-05-04 19:40:20|975.98|971.98|975.53|971.53|975.98|971.98|975.52|971.52|19
1620157230000|2021-05-04 19:40:30|975.66|971.66|975.2|971.2|975.66|971.66|975.1|971.1|29
1620157240000|2021-05-04 19:40:40|975.34|971.34|975.43|971.43|975.52|971.52|975.18|971.18|29
1620157250000|2021-05-04 19:40:50|975.4|971.4|975.34|971.34|975.46|971.46|975.27|971.27|31
1620157260000|2021-05-04 19:41:00|975.33|971.33|975.24|971.24|975.41|971.41|975.23|971.23|25
1620157270000|2021-05-04 19:41:10|975.19|971.19|975.19|971.19|975.19|971.19|974.84|970.84|26
1620157280000|2021-05-04 19:41:20|975.18|971.18|975.12|971.12|975.22|971.22|975.01|971.01|19
1620157290000|2021-05-04 19:41:30|975.23|971.23|975.18|971.18|975.23|971.23|974.99|970.99|24
1620157300000|2021-05-04 19:41:40|975.09|971.09|974.79|970.79|975.18|971.18|974.79|970.79|23
1620157310000|2021-05-04 19:41:50|974.8|970.8|974.49|970.49|974.86|970.86|974.49|970.49|21
1620157320000|2021-05-04 19:42:00|974.48|970.48|974.59|970.59|974.73|970.73|974.4|970.4|33
1620157330000|2021-05-04 19:42:10|974.53|970.53|974.64|970.64|974.74|970.74|974.46|970.46|22
1620157340000|2021-05-04 19:42:20|974.65|970.65|975.38|971.38|975.38|971.38|974.65|970.65|27
1620157350000|2021-05-04 19:42:30|975.39|971.39|975.68|971.68|975.68|971.68|975.38|971.38|9
1620157360000|2021-05-04 19:42:40|975.67|971.67|975.89|971.89|975.89|971.89|975.28|971.28|29
1620157370000|2021-05-04 19:42:50|975.91|971.91|976.27|972.27|976.27|972.27|975.91|971.91|16
1620157380000|2021-05-04 19:43:00|976.26|972.26|976.44|972.44|976.66|972.66|976.22|972.22|19
1620157390000|2021-05-04 19:43:10|976.42|972.42|976.1|972.1|976.44|972.44|976.09|972.09|31
1620157400000|2021-05-04 19:43:20|976.06|972.06|976.16|972.16|976.33|972.33|976.04|972.04|24
1620157410000|2021-05-04 19:43:30|976.14|972.14|976.09|972.09|976.51|972.51|976.06|972.06|30
1620157420000|2021-05-04 19:43:40|976.1|972.1|976.02|972.02|976.12|972.12|976.02|972.02|18
1620157430000|2021-05-04 19:43:50|975.99|971.99|975.94|971.94|976.01|972.01|975.92|971.92|22
1620157440000|2021-05-04 19:44:00|975.95|971.95|975.85|971.85|975.97|971.97|975.79|971.79|22
1620157450000|2021-05-04 19:44:10|975.94|971.94|975.73|971.73|975.95|971.95|975.73|971.73|11
1620157460000|2021-05-04 19:44:20|975.76|971.76|975.49|971.49|975.76|971.76|975.45|971.45|9
1620157470000|2021-05-04 19:44:30|975.5|971.5|975.39|971.39|975.85|971.85|975.39|971.39|26
1620157480000|2021-05-04 19:44:40|975.4|971.4|975.73|971.73|975.87|971.87|975.39|971.39|22
1620157490000|2021-05-04 19:44:50|975.64|971.64|976.58|972.58|976.65|972.65|975.58|971.58|37
1620157500000|2021-05-04 19:45:00|976.72|972.72|977.21|973.21|977.21|973.21|976.66|972.66|29
1620157510000|2021-05-04 19:45:10|977.12|973.12|977.11|973.11|977.3|973.3|976.86|972.86|33
1620157520000|2021-05-04 19:45:20|977.15|973.15|977.54|973.54|977.54|973.54|977.15|973.15|21
1620157530000|2021-05-04 19:45:30|977.58|973.58|978.13|974.13|978.13|974.13|977.56|973.56|27
1620157540000|2021-05-04 19:45:40|978.07|974.07|978.4|974.4|978.44|974.44|977.96|973.96|32
1620157550000|2021-05-04 19:45:50|978.38|974.38|977.99|973.99|978.46|974.46|977.88|973.88|28
1620157560000|2021-05-04 19:46:00|978.01|974.01|978.04|974.04|978.24|974.24|978|974|20
1620157570000|2021-05-04 19:46:10|978.03|974.03|977.35|973.35|978.04|974.04|977.35|973.35|22
1620157580000|2021-05-04 19:46:20|977.27|973.27|976.15|972.15|977.27|973.27|975.98|971.98|33
1620157590000|2021-05-04 19:46:30|976.12|972.12|975.27|971.27|976.12|972.12|975.27|971.27|29
1620157600000|2021-05-04 19:46:40|975.29|971.29|974.57|970.57|975.38|971.38|974.44|970.44|33
1620157610000|2021-05-04 19:46:50|974.58|970.58|974.73|970.73|974.84|970.84|974.3|970.3|32
1620157620000|2021-05-04 19:47:00|974.72|970.72|975.04|971.04|975.07|971.07|974.72|970.72|27
1620157630000|2021-05-04 19:47:10|975.05|971.05|974.96|970.96|975.67|971.67|974.93|970.93|37
1620157640000|2021-05-04 19:47:20|975.05|971.05|975.12|971.12|975.42|971.42|974.94|970.94|34
1620157650000|2021-05-04 19:47:30|975.11|971.11|975.56|971.56|975.57|971.57|975.04|971.04|31
1620157660000|2021-05-04 19:47:40|975.66|971.66|976.26|972.26|976.32|972.32|975.56|971.56|32
1620157670000|2021-05-04 19:47:50|976.28|972.28|976.65|972.65|976.66|972.66|976.09|972.09|35
1620157680000|2021-05-04 19:48:00|976.64|972.64|976.94|972.94|976.94|972.94|976.53|972.53|24
1620157690000|2021-05-04 19:48:10|976.95|972.95|977.77|973.77|977.83|973.83|976.95|972.95|33
1620157700000|2021-05-04 19:48:20|977.67|973.67|977.53|973.53|977.69|973.69|977.29|973.29|34
1620157710000|2021-05-04 19:48:30|977.52|973.52|977.25|973.25|977.68|973.68|977.14|973.14|35
1620157720000|2021-05-04 19:48:40|977.26|973.26|977.29|973.29|977.49|973.49|977.21|973.21|15
1620157730000|2021-05-04 19:48:50|977.28|973.28|977.37|973.37|977.4|973.4|977.08|973.08|30
1620157740000|2021-05-04 19:49:00|977.38|973.38|976.94|972.94|977.45|973.45|976.84|972.84|24
1620157750000|2021-05-04 19:49:10|976.93|972.93|977.19|973.19|977.19|973.19|976.82|972.82|28
1620157760000|2021-05-04 19:49:20|977.2|973.2|976.89|972.89|977.2|973.2|976.89|972.89|20
1620157770000|2021-05-04 19:49:30|976.63|972.63|976.34|972.34|976.78|972.78|976.12|972.12|27
1620157780000|2021-05-04 19:49:40|976.27|972.27|975.85|971.85|976.39|972.39|975.85|971.85|25
1620157790000|2021-05-04 19:49:50|975.84|971.84|975.75|971.75|975.85|971.85|975.63|971.63|12
1620157800000|2021-05-04 19:50:00|975.91|971.91|976.85|972.85|976.85|972.85|975.91|971.91|32
1620157810000|2021-05-04 19:50:10|976.8|972.8|976.93|972.93|976.93|972.93|976.79|972.79|21
1620157820000|2021-05-04 19:50:20|976.92|972.92|976.23|972.23|976.92|972.92|975.87|971.87|29
1620157830000|2021-05-04 19:50:30|976.28|972.28|976.03|972.03|976.42|972.42|976.03|972.03|24
1620157840000|2021-05-04 19:50:40|975.97|971.97|976.7|972.7|976.7|972.7|975.97|971.97|29
1620157850000|2021-05-04 19:50:50|976.63|972.63|976.98|972.98|977.04|973.04|976.48|972.48|34
1620157860000|2021-05-04 19:51:00|977.18|973.18|977.88|973.88|978.02|974.02|977.08|973.08|30
1620157870000|2021-05-04 19:51:10|978.02|974.02|977.93|973.93|978.09|974.09|977.82|973.82|27
1620157880000|2021-05-04 19:51:20|978|974|976.78|972.78|978.02|974.02|976.77|972.77|31
1620157890000|2021-05-04 19:51:30|976.76|972.76|976.95|972.95|977.24|973.24|976.76|972.76|31
1620157900000|2021-05-04 19:51:40|976.99|972.99|976.89|972.89|977.01|973.01|976.87|972.87|29
1620157910000|2021-05-04 19:51:50|976.87|972.87|977.27|973.27|977.3|973.3|976.85|972.85|23
1620157920000|2021-05-04 19:52:00|977.26|973.26|977.18|973.18|977.33|973.33|977.18|973.18|22
1620157930000|2021-05-04 19:52:10|977.19|973.19|976.82|972.82|977.21|973.21|976.78|972.78|11
1620157940000|2021-05-04 19:52:20|976.89|972.89|976.67|972.67|976.89|972.89|976.54|972.54|26
1620157950000|2021-05-04 19:52:30|976.78|972.78|976.79|972.79|976.79|972.79|976.66|972.66|28
1620157960000|2021-05-04 19:52:40|976.86|972.86|976.93|972.93|976.94|972.94|976.8|972.8|19
1620157970000|2021-05-04 19:52:50|976.89|972.89|976.46|972.46|976.95|972.95|976.4|972.4|14
1620157980000|2021-05-04 19:53:00|976.44|972.44|976.41|972.41|976.44|972.44|976.31|972.31|18
1620157990000|2021-05-04 19:53:10|976.4|972.4|976.7|972.7|976.76|972.76|976.34|972.34|24
1620158000000|2021-05-04 19:53:20|976.72|972.72|976.45|972.45|976.75|972.75|976.44|972.44|21
1620158010000|2021-05-04 19:53:30|976.49|972.49|976.13|972.13|976.61|972.61|976.08|972.08|18
1620158020000|2021-05-04 19:53:40|976.11|972.11|976.29|972.29|976.29|972.29|976.01|972.01|17
1620158030000|2021-05-04 19:53:50|976.31|972.31|976.02|972.02|976.31|972.31|976.01|972.01|13
1620158040000|2021-05-04 19:54:00|976.07|972.07|975.34|971.34|976.07|972.07|975.34|971.34|17
1620158050000|2021-05-04 19:54:10|975.35|971.35|974.85|970.85|975.35|971.35|974.84|970.84|32
1620158060000|2021-05-04 19:54:20|974.81|970.81|974.51|970.51|974.96|970.96|974.33|970.33|29
1620158070000|2021-05-04 19:54:30|974.47|970.47|974.52|970.52|974.73|970.73|974.47|970.47|27
1620158080000|2021-05-04 19:54:40|974.55|970.55|974.31|970.31|974.57|970.57|974.28|970.28|28
1620158090000|2021-05-04 19:54:50|974.32|970.32|974.29|970.29|974.51|970.51|974.29|970.29|25
1620158100000|2021-05-04 19:55:00|974.27|970.27|975.13|971.13|975.16|971.16|974.27|970.27|33
1620158110000|2021-05-04 19:55:10|975.12|971.12|975.3|971.3|975.42|971.42|975.11|971.11|29
1620158120000|2021-05-04 19:55:20|975.31|971.31|975.77|971.77|975.86|971.86|975.31|971.31|19
1620158130000|2021-05-04 19:55:30|975.84|971.84|976.01|972.01|976.11|972.11|975.77|971.77|22
1620158140000|2021-05-04 19:55:40|975.95|971.95|975.8|971.8|976.17|972.17|975.8|971.8|22
1620158150000|2021-05-04 19:55:50|975.82|971.82|975.92|971.92|976.04|972.04|975.82|971.82|23
1620158160000|2021-05-04 19:56:00|975.91|971.91|976.15|972.15|976.15|972.15|975.89|971.89|26
1620158170000|2021-05-04 19:56:10|976.17|972.17|976.25|972.25|976.25|972.25|976.12|972.12|12
1620158180000|2021-05-04 19:56:20|976.18|972.18|976.11|972.11|976.22|972.22|976.11|972.11|17
1620158190000|2021-05-04 19:56:30|976.05|972.05|975.75|971.75|976.05|972.05|975.57|971.57|27
1620158200000|2021-05-04 19:56:40|975.74|971.74|975.7|971.7|975.77|971.77|975.67|971.67|22
1620158210000|2021-05-04 19:56:50|975.71|971.71|975.62|971.62|975.71|971.71|975.6|971.6|17
1620158220000|2021-05-04 19:57:00|975.63|971.63|976.68|972.68|976.73|972.73|975.63|971.63|29
1620158230000|2021-05-04 19:57:10|976.7|972.7|976.77|972.77|976.82|972.82|976.62|972.62|20
1620158240000|2021-05-04 19:57:20|976.78|972.78|976.75|972.75|976.9|972.9|976.74|972.74|25
1620158250000|2021-05-04 19:57:30|976.76|972.76|976.62|972.62|976.76|972.76|976.55|972.55|24
1620158260000|2021-05-04 19:57:40|976.63|972.63|977.23|973.23|977.27|973.27|976.63|972.63|24
1620158270000|2021-05-04 19:57:50|977.22|973.22|976.96|972.96|977.24|973.24|976.75|972.75|30
1620158280000|2021-05-04 19:58:00|976.97|972.97|977.08|973.08|977.14|973.14|976.97|972.97|19
1620158290000|2021-05-04 19:58:10|977.11|973.11|977.19|973.19|977.21|973.21|977.07|973.07|19
1620158300000|2021-05-04 19:58:20|977.09|973.09|977.28|973.28|977.44|973.44|977.07|973.07|15
1620158310000|2021-05-04 19:58:30|977.27|973.27|977.3|973.3|977.34|973.34|977.18|973.18|9
1620158320000|2021-05-04 19:58:40|977.18|973.18|977.23|973.23|977.23|973.23|977.14|973.14|8
1620158330000|2021-05-04 19:58:50|977.24|973.24|977.24|973.24|977.24|973.24|977.2|973.2|5
1620158340000|2021-05-04 19:59:00|977.33|973.33|977.52|973.52|977.61|973.61|977.33|973.33|8
1620158350000|2021-05-04 19:59:10|977.5|973.5|977.55|973.55|977.6|973.6|977.49|973.49|12
1620158360000|2021-05-04 19:59:20|977.63|973.63|977.59|973.59|977.63|973.63|977.56|973.56|4
1620158370000|2021-05-04 19:59:30|977.56|973.56|977.32|973.32|977.56|973.56|977.28|973.28|10
1620158380000|2021-05-04 19:59:40|977.26|973.26|977.52|973.52|977.52|973.52|977.26|973.26|10
1620158390000|2021-05-04 19:59:50|977.51|973.51|977.9|973.9|978.05|974.05|977.43|973.43|17
1620158400000|2021-05-04 20:00:00|977.69|973.69|978.27|974.27|978.36|974.36|977.69|973.69|12
1620158410000|2021-05-04 20:00:10|978.21|974.21|978.26|974.26|978.26|974.26|977.85|973.85|7
1620158420000|2021-05-04 20:00:20|978.2|974.2|978.95|974.95|979.03|975.03|978.2|974.2|11
1620158430000|2021-05-04 20:00:30|978.96|974.96|979.45|975.45|979.45|975.45|978.69|974.69|13
1620158440000|2021-05-04 20:00:40|979.49|975.49|979.64|975.64|979.64|975.64|979.49|975.49|12
1620158450000|2021-05-04 20:00:50|979.67|975.67|979.37|975.37|979.67|975.67|979.32|975.32|15
1620158460000|2021-05-04 20:01:00|979.34|975.34|979.3|975.3|979.34|975.34|978.79|974.79|20
1620158470000|2021-05-04 20:01:10|979.31|975.31|979.73|975.73|979.73|975.73|979.31|975.31|17
1620158480000|2021-05-04 20:01:20|979.69|975.69|979.55|975.55|979.69|975.69|979.4|975.4|10
1620158490000|2021-05-04 20:01:30|979.56|975.56|979.81|975.81|979.86|975.86|979.56|975.56|7
1620158500000|2021-05-04 20:01:40|979.89|975.89|979.74|975.74|979.91|975.91|978.98|974.98|11
1620158510000|2021-05-04 20:01:50|979.75|975.75|979.6|975.6|979.75|975.75|979.58|975.58|4
1620158520000|2021-05-04 20:02:00|979.7|975.7|979.7|975.7|979.7|975.7|979.6|975.6|6
1620158530000|2021-05-04 20:02:10|979.73|975.73|979.62|975.62|979.74|975.74|979.61|975.61|12
1620158540000|2021-05-04 20:02:20|979.6|975.6|979.47|975.47|979.62|975.62|979.47|975.47|3
1620158550000|2021-05-04 20:02:30|979.44|975.44|979.64|975.64|979.64|975.64|979.26|975.26|15
1620158560000|2021-05-04 20:02:40|979.63|975.63|979.79|975.79|979.8|975.8|979.63|975.63|4
1620158570000|2021-05-04 20:02:50|979.78|975.78|979.69|975.69|979.78|975.78|979.69|975.69|6
1620158580000|2021-05-04 20:03:00|979.68|975.68|979.73|975.73|979.76|975.76|979.68|975.68|8
1620158590000|2021-05-04 20:03:10|979.68|975.68|979.65|975.65|979.68|975.68|979.61|975.61|7
1620158600000|2021-05-04 20:03:20|979.66|975.66|979.73|975.73|979.73|975.73|979.66|975.66|5
1620158610000|2021-05-04 20:03:30|979.78|975.78|979.97|975.97|979.98|975.98|979.72|975.72|19
1620158620000|2021-05-04 20:03:40|979.95|975.95|980.05|976.05|980.11|976.11|979.79|975.79|21
1620158630000|2021-05-04 20:03:50|980.01|976.01|980.08|976.08|980.2|976.2|980.01|976.01|21
1620158640000|2021-05-04 20:04:00|980.09|976.09|980.09|976.09|980.24|976.24|980.09|976.09|22
1620158650000|2021-05-04 20:04:10|980.1|976.1|980.19|976.19|980.24|976.24|980.1|976.1|23
1620158660000|2021-05-04 20:04:20|980.2|976.2|980.34|976.34|980.36|976.36|980.15|976.15|17
1620158670000|2021-05-04 20:04:30|980.36|976.36|980.39|976.39|980.49|976.49|980.35|976.35|19
1620158680000|2021-05-04 20:04:40|980.46|976.46|980.53|976.53|980.53|976.53|980.45|976.45|5
1620158690000|2021-05-04 20:04:50|980.52|976.52|980.66|976.66|980.84|976.84|980.52|976.52|16
1620158700000|2021-05-04 20:05:00|980.64|976.64|981.55|977.55|982.34|978.34|980.61|976.61|22
1620158710000|2021-05-04 20:05:10|981.57|977.57|980.64|976.64|981.59|977.59|980.58|976.58|18
1620158720000|2021-05-04 20:05:20|981.01|977.01|980.7|976.7|981.21|977.21|980.7|976.7|23
1620158730000|2021-05-04 20:05:30|981.11|977.11|981.75|977.75|981.75|977.75|981.1|977.1|21
1620158740000|2021-05-04 20:05:40|981.74|977.74|981.5|977.5|982.5|978.5|981.03|977.03|22
1620158750000|2021-05-04 20:05:50|980.85|976.85|982.04|978.04|982.48|978.48|980.82|976.82|23
1620158760000|2021-05-04 20:06:00|981.62|977.62|982.78|978.78|982.85|978.85|981.33|977.33|30
1620158770000|2021-05-04 20:06:10|982.32|978.32|982.13|978.13|982.88|978.88|982.09|978.09|19
1620158780000|2021-05-04 20:06:20|981.94|977.94|981.99|977.99|982.69|978.69|981.64|977.64|15
1620158790000|2021-05-04 20:06:30|982.21|978.21|981.54|977.54|982.21|978.21|981.54|977.54|15
1620158800000|2021-05-04 20:06:40|981.56|977.56|980.73|976.73|981.65|977.65|980.73|976.73|18
1620158810000|2021-05-04 20:06:50|980.62|976.62|980.45|976.45|980.68|976.68|980.45|976.45|7
1620158820000|2021-05-04 20:07:00|980.49|976.49|981.21|977.21|981.21|977.21|980.41|976.41|27
1620158830000|2021-05-04 20:07:10|981.11|977.11|980.41|976.41|981.21|977.21|980.33|976.33|34
1620158840000|2021-05-04 20:07:20|980.12|976.12|980.32|976.32|980.62|976.62|980.05|976.05|30
1620158850000|2021-05-04 20:07:30|980.07|976.07|979.39|975.39|980.24|976.24|979.39|975.39|24
1620158860000|2021-05-04 20:07:40|979.38|975.38|979.17|975.17|979.57|975.57|979.16|975.16|12
1620158870000|2021-05-04 20:07:50|979.18|975.18|978.59|974.59|979.18|975.18|978.45|974.45|18
1620158880000|2021-05-04 20:08:00|978.66|974.66|979.18|975.18|979.18|975.18|978.6|974.6|14
1620158890000|2021-05-04 20:08:10|979.19|975.19|979.35|975.35|979.35|975.35|979.19|975.19|7
1620158900000|2021-05-04 20:08:20|979.37|975.37|980.31|976.31|980.31|976.31|979.37|975.37|17
1620158910000|2021-05-04 20:08:30|980.46|976.46|981.65|977.65|981.73|977.73|980.46|976.46|25
1620158920000|2021-05-04 20:08:40|981.64|977.64|982.35|978.35|982.49|978.49|981.64|977.64|15
1620158930000|2021-05-04 20:08:50|982.37|978.37|982.3|978.3|982.45|978.45|982.21|978.21|9
1620158940000|2021-05-04 20:09:00|982.34|978.34|983.47|979.47|983.47|979.47|982.34|978.34|21
1620158950000|2021-05-04 20:09:10|983.31|979.31|983.34|979.34|983.4|979.4|983.31|979.31|6
1620158960000|2021-05-04 20:09:20|983.41|979.41|983.83|979.83|983.83|979.83|983.32|979.32|13
1620158970000|2021-05-04 20:09:30|983.76|979.76|983.78|979.78|983.82|979.82|983.67|979.67|14
1620158980000|2021-05-04 20:09:40|983.83|979.83|983.86|979.86|983.86|979.86|983.78|979.78|7
1620158990000|2021-05-04 20:09:50|983.61|979.61|983.56|979.56|983.73|979.73|983.55|979.55|21
1620159000000|2021-05-04 20:10:00|983.27|979.27|983.35|979.35|983.51|979.51|983.15|979.15|22
1620159010000|2021-05-04 20:10:10|983.18|979.18|984.01|980.01|984.09|980.09|983.18|979.18|12
1620159020000|2021-05-04 20:10:20|984.03|980.03|983.98|979.98|984.04|980.04|983.98|979.98|4
1620159030000|2021-05-04 20:10:30|983.96|979.96|983.66|979.66|983.96|979.96|983.46|979.46|9
1620159040000|2021-05-04 20:10:40|983.87|979.87|983.85|979.85|983.87|979.87|983.67|979.67|15
1620159050000|2021-05-04 20:10:50|983.73|979.73|983.99|979.99|983.99|979.99|983.73|979.73|7
1620159060000|2021-05-04 20:11:00|983.91|979.91|983.92|979.92|983.99|979.99|983.71|979.71|15
1620159070000|2021-05-04 20:11:10|983.93|979.93|983.98|979.98|983.98|979.98|983.89|979.89|12
1620159080000|2021-05-04 20:11:20|983.94|979.94|983.81|979.81|983.94|979.94|983.8|979.8|3
1620159090000|2021-05-04 20:11:30|984.14|980.14|984.01|980.01|984.25|980.25|984|980|5
1620159100000|2021-05-04 20:11:40|984.02|980.02|984.03|980.03|984.27|980.27|984.02|980.02|15
1620159110000|2021-05-04 20:11:50|984.09|980.09|984.67|980.67|984.74|980.74|984.09|980.09|10
1620159120000|2021-05-04 20:12:00|984.66|980.66|983.94|979.94|984.66|980.66|983.84|979.84|19
1620159130000|2021-05-04 20:12:10|984.02|980.02|984.18|980.18|984.33|980.33|983.97|979.97|11
1620159140000|2021-05-04 20:12:20|984.27|980.27|984.3|980.3|984.3|980.3|984.27|980.27|2
1620159150000|2021-05-04 20:12:30|984.31|980.31|984.2|980.2|984.33|980.33|984.2|980.2|6
1620159160000|2021-05-04 20:12:40|984.18|980.18|984.2|980.2|984.32|980.32|984.1|980.1|30
1620159170000|2021-05-04 20:12:50|984.19|980.19|984.23|980.23|984.23|980.23|984.11|980.11|22
1620159180000|2021-05-04 20:13:00|984.2|980.2|984.23|980.23|984.27|980.27|984.19|980.19|18
1620159190000|2021-05-04 20:13:10|984.26|980.26|984.23|980.23|984.27|980.27|984.2|980.2|17
1620159200000|2021-05-04 20:13:20|984.22|980.22|984.41|980.41|984.41|980.41|983.97|979.97|28
1620159210000|2021-05-04 20:13:30|984.42|980.42|984.94|980.94|984.95|980.95|984.36|980.36|24
1620159220000|2021-05-04 20:13:40|985|981|985.31|981.31|985.33|981.33|985|981|26
1620159230000|2021-05-04 20:13:50|985.32|981.32|984.82|980.82|985.42|981.42|984.82|980.82|30
1620159240000|2021-05-04 20:14:00|984.69|980.69|984.84|980.84|984.84|980.84|984.66|980.66|24
1620159250000|2021-05-04 20:14:10|984.97|980.97|985.13|981.13|985.17|981.17|984.97|980.97|19
1620159260000|2021-05-04 20:14:20|985.12|981.12|985.55|981.55|985.56|981.56|985.08|981.08|24
1620159270000|2021-05-04 20:14:30|985.56|981.56|986.06|982.06|986.06|982.06|985.56|981.56|28
1620159280000|2021-05-04 20:14:40|986.26|982.26|986.38|982.38|987.01|983.01|986.25|982.25|34
1620159290000|2021-05-04 20:14:50|986.26|982.26|985.58|981.58|986.32|982.32|985.58|981.58|26
1620159300000|2021-05-04 20:15:00|985.5|981.5|985.89|981.89|985.93|981.93|985.47|981.47|33
1620159310000|2021-05-04 20:15:10|985.9|981.9|985.82|981.82|986.08|982.08|985.7|981.7|30
1620159320000|2021-05-04 20:15:20|985.81|981.81|985.47|981.47|986.06|982.06|985.45|981.45|20
1620159330000|2021-05-04 20:15:30|985.49|981.49|985.41|981.41|985.5|981.5|985.23|981.23|32
1620159340000|2021-05-04 20:15:40|985.39|981.39|985.35|981.35|985.39|981.39|985.09|981.09|36
1620159350000|2021-05-04 20:15:50|985.48|981.48|984.82|980.82|985.48|981.48|984.79|980.79|29
1620159360000|2021-05-04 20:16:00|984.87|980.87|984.66|980.66|984.87|980.87|984.59|980.59|29
1620159370000|2021-05-04 20:16:10|984.73|980.73|984.21|980.21|984.73|980.73|983.86|979.86|22
1620159380000|2021-05-04 20:16:20|984.29|980.29|983.73|979.73|984.29|980.29|983.73|979.73|33
1620159390000|2021-05-04 20:16:30|983.74|979.74|984.05|980.05|984.15|980.15|983.74|979.74|25
1620159400000|2021-05-04 20:16:40|984.18|980.18|984.12|980.12|984.19|980.19|984.12|980.12|7
1620159410000|2021-05-04 20:16:50|983.9|979.9|983.85|979.85|984.09|980.09|983.71|979.71|18
1620159420000|2021-05-04 20:17:00|983.86|979.86|984.73|980.73|984.73|980.73|983.86|979.86|21
1620159430000|2021-05-04 20:17:10|984.74|980.74|984.52|980.52|984.79|980.79|984.5|980.5|19
1620159440000|2021-05-04 20:17:20|984.54|980.54|984.6|980.6|984.6|980.6|984.54|980.54|9
1620159450000|2021-05-04 20:17:30|984.59|980.59|984.58|980.58|984.59|980.59|984.56|980.56|8
1620159460000|2021-05-04 20:17:40|984.59|980.59|984.59|980.59|984.59|980.59|984.59|980.59|1
1620159470000|2021-05-04 20:17:50|984.52|980.52|984.5|980.5|984.52|980.52|984.5|980.5|2
1620159480000|2021-05-04 20:18:00|984.49|980.49|984.5|980.5|984.5|980.5|984.49|980.49|2
1620159490000|2021-05-04 20:18:10|984.42|980.42|984.42|980.42|984.42|980.42|984.41|980.41|3
1620159500000|2021-05-04 20:18:20|984.35|980.35|983.73|979.73|984.35|980.35|983.61|979.61|14
1620159510000|2021-05-04 20:18:30|983.74|979.74|984.01|980.01|984.04|980.04|983.74|979.74|12
1620159520000|2021-05-04 20:18:40|984.03|980.03|984.06|980.06|984.07|980.07|984.01|980.01|7
1620159530000|2021-05-04 20:18:50|984.09|980.09|984|980|984.12|980.12|983.99|979.99|11
1620159540000|2021-05-04 20:19:00|983.99|979.99|983.98|979.98|984|980|983.98|979.98|3
1620159550000|2021-05-04 20:19:10|983.97|979.97|983.47|979.47|983.97|979.97|983.32|979.32|20
1620159560000|2021-05-04 20:19:20|983.35|979.35|983.53|979.53|983.58|979.58|983.33|979.33|10
1620159570000|2021-05-04 20:19:30|983.58|979.58|983.53|979.53|983.58|979.58|983.53|979.53|2
1620159580000|2021-05-04 20:19:40|983.56|979.56|983.75|979.75|983.82|979.82|983.53|979.53|14
1620159590000|2021-05-04 20:19:50|983.68|979.68|983.56|979.56|983.69|979.69|983.55|979.55|10
1620159600000|2021-05-04 20:20:00|983.58|979.58|982.88|978.88|983.6|979.6|982.87|978.87|18
1620159610000|2021-05-04 20:20:10|982.85|978.85|982.38|978.38|982.85|978.85|982.33|978.33|24
1620159620000|2021-05-04 20:20:20|982.31|978.31|982.01|978.01|982.4|978.4|982.01|978.01|18
1620159630000|2021-05-04 20:20:30|982.02|978.02|983.02|979.02|983.02|979.02|982.02|978.02|19
1620159640000|2021-05-04 20:20:40|983.03|979.03|982.85|978.85|983.03|979.03|982.85|978.85|16
1620159650000|2021-05-04 20:20:50|982.84|978.84|983.25|979.25|983.3|979.3|982.84|978.84|18
1620159660000|2021-05-04 20:21:00|983.16|979.16|982.14|978.14|983.16|979.16|982.14|978.14|23
1620159670000|2021-05-04 20:21:10|982.16|978.16|982.14|978.14|982.25|978.25|982.14|978.14|8
1620159680000|2021-05-04 20:21:20|982.15|978.15|982.66|978.66|982.82|978.82|982.1|978.1|22
1620159690000|2021-05-04 20:21:30|982.64|978.64|982.86|978.86|982.88|978.88|982.63|978.63|18
1620159700000|2021-05-04 20:21:40|982.87|978.87|983|979|983.01|979.01|982.84|978.84|21
1620159710000|2021-05-04 20:21:50|983.01|979.01|982.84|978.84|983.01|979.01|982.71|978.71|29
1620159720000|2021-05-04 20:22:00|982.83|978.83|982.91|978.91|982.91|978.91|982.57|978.57|23
1620159730000|2021-05-04 20:22:10|982.88|978.88|982.57|978.57|982.88|978.88|982.57|978.57|27
1620159740000|2021-05-04 20:22:20|982.5|978.5|982.49|978.49|982.58|978.58|982.48|978.48|24
1620159750000|2021-05-04 20:22:30|982.47|978.47|981.75|977.75|982.49|978.49|981.75|977.75|28
1620159760000|2021-05-04 20:22:40|981.73|977.73|980.35|976.35|981.73|977.73|980.34|976.34|31
1620159770000|2021-05-04 20:22:50|980.2|976.2|980.16|976.16|980.28|976.28|979.85|975.85|21
1620159780000|2021-05-04 20:23:00|980.22|976.22|979.49|975.49|980.22|976.22|979.48|975.48|28
1620159790000|2021-05-04 20:23:10|979.4|975.4|979.04|975.04|979.57|975.57|978.87|974.87|28
1620159800000|2021-05-04 20:23:20|979.01|975.01|978.64|974.64|979.01|975.01|978.63|974.63|19
1620159810000|2021-05-04 20:23:30|978.52|974.52|978.15|974.15|978.53|974.53|978.07|974.07|27
1620159820000|2021-05-04 20:23:40|978.16|974.16|977.75|973.75|978.16|974.16|977.73|973.73|30
1620159830000|2021-05-04 20:23:50|977.77|973.77|977.6|973.6|978.11|974.11|977.54|973.54|33
1620159840000|2021-05-04 20:24:00|977.52|973.52|977.53|973.53|977.76|973.76|977.42|973.42|33
1620159850000|2021-05-04 20:24:10|977.54|973.54|976.44|972.44|977.58|973.58|976.44|972.44|30
1620159860000|2021-05-04 20:24:20|976.41|972.41|976.04|972.04|976.41|972.41|975.72|971.72|34
1620159870000|2021-05-04 20:24:30|976.03|972.03|976.27|972.27|976.64|972.64|976|972|33
1620159880000|2021-05-04 20:24:40|976.26|972.26|975.54|971.54|976.26|972.26|975.53|971.53|30
1620159890000|2021-05-04 20:24:50|975.5|971.5|973.81|969.81|975.51|971.51|973.53|969.53|36
1620159900000|2021-05-04 20:25:00|973.8|969.8|974.04|970.04|974.04|970.04|973.51|969.51|35
1620159910000|2021-05-04 20:25:10|974.08|970.08|974.48|970.48|974.73|970.73|973.86|969.86|32
1620159920000|2021-05-04 20:25:20|974.58|970.58|974.61|970.61|974.72|970.72|974.41|970.41|28
1620159930000|2021-05-04 20:25:30|974.64|970.64|976.06|972.06|976.12|972.12|974.64|970.64|31
1620159940000|2021-05-04 20:25:40|976.22|972.22|975.24|971.24|976.23|972.23|975.19|971.19|37
1620159950000|2021-05-04 20:25:50|975.26|971.26|975.32|971.32|975.36|971.36|975.13|971.13|26
1620159960000|2021-05-04 20:26:00|975.34|971.34|975.32|971.32|975.43|971.43|974.72|970.72|26
1620159970000|2021-05-04 20:26:10|975.33|971.33|975.13|971.13|975.37|971.37|974.82|970.82|31
1620159980000|2021-05-04 20:26:20|975.12|971.12|975.42|971.42|975.42|971.42|974.89|970.89|27
1620159990000|2021-05-04 20:26:30|975.48|971.48|975.53|971.53|975.6|971.6|975.41|971.41|20
1620160000000|2021-05-04 20:26:40|975.58|971.58|975.66|971.66|975.7|971.7|975.34|971.34|21
1620160010000|2021-05-04 20:26:50|975.67|971.67|975.56|971.56|975.83|971.83|975.44|971.44|16
1620160020000|2021-05-04 20:27:00|975.6|971.6|975.8|971.8|976.06|972.06|975.53|971.53|20
1620160030000|2021-05-04 20:27:10|975.78|971.78|976.21|972.21|976.29|972.29|975.66|971.66|32
1620160040000|2021-05-04 20:27:20|976.17|972.17|976.37|972.37|976.57|972.57|976.16|972.16|30
1620160050000|2021-05-04 20:27:30|976.36|972.36|976.58|972.58|976.77|972.77|976.36|972.36|27
1620160060000|2021-05-04 20:27:40|976.54|972.54|976.09|972.09|976.61|972.61|976.08|972.08|34
1620160070000|2021-05-04 20:27:50|976.1|972.1|976.12|972.12|976.14|972.14|975.98|971.98|17
1620160080000|2021-05-04 20:28:00|976.09|972.09|976.06|972.06|976.15|972.15|976.01|972.01|29
1620160090000|2021-05-04 20:28:10|976.05|972.05|976.03|972.03|976.27|972.27|975.96|971.96|33
1620160100000|2021-05-04 20:28:20|976.07|972.07|974.51|970.51|976.07|972.07|974.48|970.48|34
1620160110000|2021-05-04 20:28:30|974.79|970.79|974.98|970.98|976.11|972.11|974.02|970.02|36
1620160120000|2021-05-04 20:28:40|974.88|970.88|972.46|968.46|974.89|970.89|972.46|968.46|33
1620160130000|2021-05-04 20:28:50|972.4|968.4|972.24|968.24|972.55|968.55|972.24|968.24|18
1620160140000|2021-05-04 20:29:00|972.35|968.35|973.29|969.29|973.32|969.32|972.35|968.35|24
1620160150000|2021-05-04 20:29:10|973.27|969.27|972.79|968.79|973.29|969.29|972.79|968.79|10
1620160160000|2021-05-04 20:29:20|972.8|968.8|972.95|968.95|973.53|969.53|972.8|968.8|18
1620160170000|2021-05-04 20:29:30|973.08|969.08|971.18|967.18|973.08|969.08|971.18|967.18|27
1620160180000|2021-05-04 20:29:40|971.16|967.16|969.99|965.99|971.21|967.21|969.39|965.39|30
1620160190000|2021-05-04 20:29:50|970.11|966.11|968.81|964.81|970.11|966.11|968.81|964.81|24
1620160200000|2021-05-04 20:30:00|968.95|964.95|969.15|965.15|969.49|965.49|968.95|964.95|25
1620160210000|2021-05-04 20:30:10|969.16|965.16|970.62|966.62|970.66|966.66|969.16|965.16|26
1620160220000|2021-05-04 20:30:20|970.48|966.48|970.45|966.45|970.51|966.51|970|966|25
1620160230000|2021-05-04 20:30:30|970.43|966.43|970.63|966.63|970.66|966.66|970.41|966.41|10
1620160240000|2021-05-04 20:30:40|970.62|966.62|971.03|967.03|971.03|967.03|970.58|966.58|8
1620160250000|2021-05-04 20:30:50|971.06|967.06|971.72|967.72|971.74|967.74|971.06|967.06|17
1620160260000|2021-05-04 20:31:00|971.89|967.89|972.74|968.74|973.32|969.32|971.86|967.86|24
1620160270000|2021-05-04 20:31:10|972.83|968.83|972.94|968.94|973.24|969.24|972.61|968.61|29
1620160280000|2021-05-04 20:31:20|972.96|968.96|973.03|969.03|973.1|969.1|972.5|968.5|22
1620160290000|2021-05-04 20:31:30|972.99|968.99|971.93|967.93|972.99|968.99|971.88|967.88|25
1620160300000|2021-05-04 20:31:40|971.68|967.68|971.85|967.85|971.85|967.85|971.55|967.55|11
1620160310000|2021-05-04 20:31:50|971.36|967.36|971.85|967.85|971.85|967.85|971.1|967.1|11
1620160320000|2021-05-04 20:32:00|971.09|967.09|970.29|966.29|971.85|967.85|970.29|966.29|9
1620160330000|2021-05-04 20:32:10|970.27|966.27|967.55|963.55|970.27|966.27|967.47|963.47|9
1620160340000|2021-05-04 20:32:20|967.56|963.56|968.26|964.26|968.29|964.29|967.56|963.56|24
1620160350000|2021-05-04 20:32:30|968.27|964.27|968.26|964.26|968.61|964.61|968.06|964.06|17
1620160360000|2021-05-04 20:32:40|968.29|964.29|968.89|964.89|968.89|964.89|968.06|964.06|7
1620160370000|2021-05-04 20:32:50|968.9|964.9|969.85|965.85|969.98|965.98|968.9|964.9|12
1620160380000|2021-05-04 20:33:00|969.8|965.8|969.15|965.15|969.8|965.8|968.59|964.59|27
1620160390000|2021-05-04 20:33:10|969.16|965.16|969.21|965.21|969.22|965.22|969.06|965.06|19
1620160400000|2021-05-04 20:33:20|969.24|965.24|968.97|964.97|969.66|965.66|968.97|964.97|24
1620160410000|2021-05-04 20:33:30|968.95|964.95|969.36|965.36|969.4|965.4|968.63|964.63|19
1620160420000|2021-05-04 20:33:40|969.38|965.38|969.49|965.49|969.49|965.49|969.31|965.31|18
1620160430000|2021-05-04 20:33:50|969.47|965.47|969.68|965.68|969.71|965.71|969.04|965.04|27
1620160440000|2021-05-04 20:34:00|969.69|965.69|969.43|965.43|969.72|965.72|969.34|965.34|18
1620160450000|2021-05-04 20:34:10|969.34|965.34|969.33|965.33|969.64|965.64|969.25|965.25|14
1620160460000|2021-05-04 20:34:20|969.34|965.34|970.25|966.25|970.3|966.3|969.34|965.34|28
1620160470000|2021-05-04 20:34:30|970.27|966.27|969.79|965.79|970.27|966.27|969.65|965.65|36
1620160480000|2021-05-04 20:34:40|969.83|965.83|970.46|966.46|970.48|966.48|969.76|965.76|26
1620160490000|2021-05-04 20:34:50|970.47|966.47|970.83|966.83|971.1|967.1|970.41|966.41|32
1620160500000|2021-05-04 20:35:00|970.6|966.6|971.75|967.75|971.75|967.75|970.47|966.47|35
1620160510000|2021-05-04 20:35:10|971.77|967.77|972.8|968.8|973|969|971.77|967.77|28
1620160520000|2021-05-04 20:35:20|972.82|968.82|972.53|968.53|973.22|969.22|972.41|968.41|29
1620160530000|2021-05-04 20:35:30|972.5|968.5|970.79|966.79|972.57|968.57|970.79|966.79|39
1620160540000|2021-05-04 20:35:40|970.78|966.78|969.95|965.95|970.88|966.88|969.26|965.26|30
1620160550000|2021-05-04 20:35:50|969.91|965.91|968.71|964.71|969.91|965.91|968.67|964.67|32
1620160560000|2021-05-04 20:36:00|968.73|964.73|969.61|965.61|969.61|965.61|968.64|964.64|32
1620160570000|2021-05-04 20:36:10|969.54|965.54|970.15|966.15|970.36|966.36|969.25|965.25|35
1620160580000|2021-05-04 20:36:20|970.06|966.06|970.28|966.28|970.47|966.47|970.02|966.02|36
1620160590000|2021-05-04 20:36:30|970.16|966.16|969.27|965.27|970.27|966.27|969.21|965.21|34
1620160600000|2021-05-04 20:36:40|969.21|965.21|969.7|965.7|969.7|965.7|968.81|964.81|35
1620160610000|2021-05-04 20:36:50|969.72|965.72|969.73|965.73|970.07|966.07|969.23|965.23|38
1620160620000|2021-05-04 20:37:00|969.79|965.79|970.58|966.58|970.62|966.62|969.79|965.79|29
1620160630000|2021-05-04 20:37:10|970.56|966.56|971.94|967.94|971.94|967.94|970.55|966.55|32
1620160640000|2021-05-04 20:37:20|971.91|967.91|971.7|967.7|972.09|968.09|971.7|967.7|30
1620160650000|2021-05-04 20:37:30|971.66|967.66|972|968|972|968|971.4|967.4|33
1620160660000|2021-05-04 20:37:40|972.12|968.12|971.44|967.44|972.16|968.16|971.44|967.44|38
1620160670000|2021-05-04 20:37:50|971.64|967.64|971.71|967.71|971.94|967.94|971.63|967.63|36
1620160680000|2021-05-04 20:38:00|971.66|967.66|972.3|968.3|972.31|968.31|971.59|967.59|32
1620160690000|2021-05-04 20:38:10|972.32|968.32|972.42|968.42|972.57|968.57|972.32|968.32|34
1620160700000|2021-05-04 20:38:20|972.63|968.63|972.69|968.69|972.69|968.69|972.47|968.47|33
1620160710000|2021-05-04 20:38:30|972.68|968.68|972.69|968.69|972.74|968.74|972.19|968.19|29
1620160720000|2021-05-04 20:38:40|972.71|968.71|971.96|967.96|972.74|968.74|971.95|967.95|35
1620160730000|2021-05-04 20:38:50|971.95|967.95|971.84|967.84|972.08|968.08|971.82|967.82|19
1620160740000|2021-05-04 20:39:00|972.21|968.21|972.81|968.81|972.81|968.81|972.14|968.14|28
1620160750000|2021-05-04 20:39:10|972.83|968.83|972.5|968.5|972.88|968.88|972.49|968.49|20
1620160760000|2021-05-04 20:39:20|972.51|968.51|972.5|968.5|972.55|968.55|972.5|968.5|10
1620160770000|2021-05-04 20:39:30|972.48|968.48|971.94|967.94|972.58|968.58|971.94|967.94|29
1620160780000|2021-05-04 20:39:40|971.95|967.95|972.3|968.3|972.3|968.3|971.95|967.95|29
1620160790000|2021-05-04 20:39:50|972.26|968.26|972.53|968.53|972.61|968.61|972.26|968.26|28
1620160800000|2021-05-04 20:40:00|972.49|968.49|972.32|968.32|972.49|968.49|972.07|968.07|28
1620160810000|2021-05-04 20:40:10|972.35|968.35|972.61|968.61|972.66|968.66|972.31|968.31|23
1620160820000|2021-05-04 20:40:20|972.6|968.6|973.06|969.06|973.16|969.16|972.6|968.6|26
1620160830000|2021-05-04 20:40:30|973.07|969.07|973.51|969.51|973.58|969.58|972.98|968.98|26
1620160840000|2021-05-04 20:40:40|973.5|969.5|973.16|969.16|973.52|969.52|972.95|968.95|34
1620160850000|2021-05-04 20:40:50|973.29|969.29|973.37|969.37|973.73|969.73|973.14|969.14|34
1620160860000|2021-05-04 20:41:00|973.38|969.38|975.25|971.25|975.25|971.25|973.36|969.36|30
1620160870000|2021-05-04 20:41:10|975.17|971.17|974.6|970.6|975.17|971.17|974.45|970.45|35
1620160880000|2021-05-04 20:41:20|974.66|970.66|974.49|970.49|974.72|970.72|974.48|970.48|26
1620160890000|2021-05-04 20:41:30|974.46|970.46|973.5|969.5|974.47|970.47|973.49|969.49|30
1620160900000|2021-05-04 20:41:40|973.48|969.48|972.36|968.36|973.48|969.48|972.36|968.36|33
1620160910000|2021-05-04 20:41:50|972.42|968.42|972.51|968.51|972.69|968.69|972.11|968.11|36
1620160920000|2021-05-04 20:42:00|972.6|968.6|972.95|968.95|972.95|968.95|972.57|968.57|22
1620160930000|2021-05-04 20:42:10|972.93|968.93|972.98|968.98|973.53|969.53|972.75|968.75|29
1620160940000|2021-05-04 20:42:20|972.97|968.97|973.49|969.49|973.49|969.49|972.86|968.86|28
1620160950000|2021-05-04 20:42:30|973.41|969.41|973.49|969.49|973.65|969.65|973.33|969.33|34
1620160960000|2021-05-04 20:42:40|973.5|969.5|973.59|969.59|973.71|969.71|973.42|969.42|25
1620160970000|2021-05-04 20:42:50|973.57|969.57|973.29|969.29|973.57|969.57|973.15|969.15|35
1620160980000|2021-05-04 20:43:00|973.28|969.28|973.63|969.63|973.65|969.65|973.27|969.27|26
1620160990000|2021-05-04 20:43:10|973.48|969.48|975.02|971.02|975.07|971.07|973.48|969.48|30
1620161000000|2021-05-04 20:43:20|974.9|970.9|975.08|971.08|975.1|971.1|974.75|970.75|25
1620161010000|2021-05-04 20:43:30|975.12|971.12|975.18|971.18|975.19|971.19|975.06|971.06|28
1620161020000|2021-05-04 20:43:40|975.25|971.25|975.33|971.33|975.33|971.33|975.15|971.15|24
1620161030000|2021-05-04 20:43:50|975.34|971.34|975.52|971.52|975.52|971.52|975.24|971.24|24
1620161040000|2021-05-04 20:44:00|975.5|971.5|975.25|971.25|975.63|971.63|975.17|971.17|31
1620161050000|2021-05-04 20:44:10|975.38|971.38|975.29|971.29|975.39|971.39|975.24|971.24|24
1620161060000|2021-05-04 20:44:20|975.28|971.28|975.49|971.49|975.51|971.51|975.28|971.28|17
1620161070000|2021-05-04 20:44:30|975.48|971.48|975.79|971.79|975.91|971.91|975.41|971.41|12
1620161080000|2021-05-04 20:44:40|976.15|972.15|976.21|972.21|976.21|972.21|976.15|972.15|4
1620161090000|2021-05-04 20:44:50|976.2|972.2|976.22|972.22|976.22|972.22|976.19|972.19|7
1620161100000|2021-05-04 20:45:00|976.2|972.2|977.21|973.21|977.25|973.25|976.2|972.2|29
1620161110000|2021-05-04 20:45:10|977.47|973.47|978.73|974.73|978.73|974.73|977.47|973.47|16
1620161120000|2021-05-04 20:45:20|978.88|974.88|979.5|975.5|979.5|975.5|978.88|974.88|16
1620161130000|2021-05-04 20:45:30|979.41|975.41|979.52|975.52|979.52|975.52|979.41|975.41|7
1620161140000|2021-05-04 20:45:40|979.54|975.54|980.25|976.25|980.25|976.25|979.54|975.54|10
1620161150000|2021-05-04 20:45:50|980.26|976.26|979.82|975.82|980.63|976.63|979.82|975.82|17
1620161160000|2021-05-04 20:46:00|979.8|975.8|980.75|976.75|980.75|976.75|979.79|975.79|14
1620161170000|2021-05-04 20:46:10|980.77|976.77|981.13|977.13|981.13|977.13|980.77|976.77|15
1620161180000|2021-05-04 20:46:20|981.15|977.15|981.63|977.63|981.78|977.78|981.05|977.05|17
1620161190000|2021-05-04 20:46:30|981.64|977.64|981.28|977.28|981.85|977.85|981.28|977.28|23
1620161200000|2021-05-04 20:46:40|981.2|977.2|981.14|977.14|981.26|977.26|981.12|977.12|21
1620161210000|2021-05-04 20:46:50|981.17|977.17|981.47|977.47|981.55|977.55|981.17|977.17|13
1620161220000|2021-05-04 20:47:00|981.32|977.32|981.16|977.16|981.43|977.43|981.15|977.15|18
1620161230000|2021-05-04 20:47:10|981.19|977.19|981.87|977.87|981.96|977.96|981.19|977.19|23
1620161240000|2021-05-04 20:47:20|981.79|977.79|981.27|977.27|981.83|977.83|981.07|977.07|20
1620161250000|2021-05-04 20:47:30|981.31|977.31|981.48|977.48|981.63|977.63|981.31|977.31|12
1620161260000|2021-05-04 20:47:40|981.63|977.63|981.7|977.7|981.7|977.7|981.58|977.58|12
1620161270000|2021-05-04 20:47:50|982.13|978.13|982.28|978.28|982.28|978.28|981.97|977.97|8
1620161280000|2021-05-04 20:48:00|982.12|978.12|981.29|977.29|982.18|978.18|981.29|977.29|24
1620161290000|2021-05-04 20:48:10|981.3|977.3|982.44|978.44|982.44|978.44|981.24|977.24|21
1620161300000|2021-05-04 20:48:20|982.25|978.25|982.25|978.25|982.35|978.35|982.12|978.12|15
1620161310000|2021-05-04 20:48:30|982.34|978.34|982.23|978.23|982.34|978.34|982.19|978.19|10
1620161320000|2021-05-04 20:48:40|982.24|978.24|982.64|978.64|982.64|978.64|982.24|978.24|16
1620161330000|2021-05-04 20:48:50|982.62|978.62|982.29|978.29|982.62|978.62|982.29|978.29|13
1620161340000|2021-05-04 20:49:00|982.31|978.31|982.59|978.59|982.59|978.59|982.31|978.31|9
1620161350000|2021-05-04 20:49:10|982.74|978.74|982.74|978.74|982.74|978.74|982.74|978.74|1
1620161360000|2021-05-04 20:49:20|983.02|979.02|982.24|978.24|983.02|979.02|982.24|978.24|15
1620161370000|2021-05-04 20:49:30|982.07|978.07|981.8|977.8|982.07|978.07|981.6|977.6|24
1620161380000|2021-05-04 20:49:40|981.88|977.88|981.78|977.78|981.94|977.94|981.51|977.51|27
1620161390000|2021-05-04 20:49:50|981.7|977.7|981.65|977.65|981.83|977.83|981.61|977.61|16
1620161400000|2021-05-04 20:50:00|981.63|977.63|981.85|977.85|981.85|977.85|981.49|977.49|23
1620161410000|2021-05-04 20:50:10|981.84|977.84|982.54|978.54|982.69|978.69|981.84|977.84|21
1620161420000|2021-05-04 20:50:20|983.02|979.02|983.28|979.28|983.51|979.51|983.02|979.02|29
1620161430000|2021-05-04 20:50:30|983.25|979.25|983.33|979.33|983.56|979.56|983.25|979.25|25
1620161440000|2021-05-04 20:50:40|983.31|979.31|983.17|979.17|983.31|979.31|983.17|979.17|13
1620161450000|2021-05-04 20:50:50|982.95|978.95|982.37|978.37|982.95|978.95|982.37|978.37|15
1620161460000|2021-05-04 20:51:00|982.04|978.04|982.71|978.71|982.81|978.81|981.74|977.74|27
1620161470000|2021-05-04 20:51:10|982.7|978.7|982.55|978.55|982.84|978.84|982.49|978.49|15
1620161480000|2021-05-04 20:51:20|982.56|978.56|983.22|979.22|983.37|979.37|982.51|978.51|16
1620161490000|2021-05-04 20:51:30|983.39|979.39|982.95|978.95|983.39|979.39|982.81|978.81|25
1620161500000|2021-05-04 20:51:40|982.77|978.77|983.05|979.05|983.14|979.14|982.77|978.77|24
1620161510000|2021-05-04 20:51:50|983.04|979.04|983.15|979.15|983.33|979.33|983.04|979.04|21
1620161520000|2021-05-04 20:52:00|983.13|979.13|983.53|979.53|983.75|979.75|983.07|979.07|20
1620161530000|2021-05-04 20:52:10|983.5|979.5|983.49|979.49|983.59|979.59|983.36|979.36|27
1620161540000|2021-05-04 20:52:20|983.51|979.51|983.27|979.27|983.56|979.56|983.27|979.27|25
1620161550000|2021-05-04 20:52:30|983.28|979.28|983.35|979.35|983.37|979.37|983.05|979.05|24
1620161560000|2021-05-04 20:52:40|983.36|979.36|983.48|979.48|983.48|979.48|983.16|979.16|33
1620161570000|2021-05-04 20:52:50|983.46|979.46|983.79|979.79|983.95|979.95|983.4|979.4|27
1620161580000|2021-05-04 20:53:00|983.8|979.8|983.78|979.78|983.83|979.83|983.71|979.71|26
1620161590000|2021-05-04 20:53:10|983.75|979.75|984.55|980.55|984.55|980.55|983.75|979.75|26
1620161600000|2021-05-04 20:53:20|984.57|980.57|984.77|980.77|984.82|980.82|984.55|980.55|19
1620161610000|2021-05-04 20:53:30|984.73|980.73|985.01|981.01|985.16|981.16|984.56|980.56|21
1620161620000|2021-05-04 20:53:40|984.59|980.59|984.56|980.56|984.94|980.94|984.35|980.35|28
1620161630000|2021-05-04 20:53:50|984.51|980.51|984.05|980.05|984.53|980.53|984.03|980.03|27
1620161640000|2021-05-04 20:54:00|983.95|979.95|984.47|980.47|984.73|980.73|983.95|979.95|31
1620161650000|2021-05-04 20:54:10|984.71|980.71|984.23|980.23|984.76|980.76|983.88|979.88|30
1620161660000|2021-05-04 20:54:20|984.59|980.59|984.29|980.29|984.73|980.73|984.19|980.19|24
1620161670000|2021-05-04 20:54:30|984.24|980.24|984.94|980.94|985.11|981.11|983.9|979.9|29
1620161680000|2021-05-04 20:54:40|985.21|981.21|984.76|980.76|985.21|981.21|983.83|979.83|31
1620161690000|2021-05-04 20:54:50|984.77|980.77|984.74|980.74|984.89|980.89|984.73|980.73|15
1620161700000|2021-05-04 20:55:00|984.58|980.58|985.37|981.37|985.39|981.39|984.58|980.58|13
1620161710000|2021-05-04 20:55:10|985.39|981.39|985.25|981.25|985.71|981.71|984.91|980.91|20
1620161720000|2021-05-04 20:55:20|985.31|981.31|985.54|981.54|985.73|981.73|985.26|981.26|26
1620161730000|2021-05-04 20:55:30|985.56|981.56|986.1|982.1|986.23|982.23|985.56|981.56|19
1620161740000|2021-05-04 20:55:40|986.04|982.04|986.57|982.57|986.61|982.61|986.04|982.04|14
1620161750000|2021-05-04 20:55:50|986.51|982.51|986.17|982.17|986.51|982.51|985.75|981.75|23
1620161760000|2021-05-04 20:56:00|986.15|982.15|985.81|981.81|986.17|982.17|985.71|981.71|13
1620161770000|2021-05-04 20:56:10|985.79|981.79|985.32|981.32|985.79|981.79|985.32|981.32|25
1620161780000|2021-05-04 20:56:20|985.31|981.31|985.24|981.24|985.31|981.31|985.21|981.21|9
1620161790000|2021-05-04 20:56:30|985.23|981.23|984.69|980.69|985.27|981.27|984.69|980.69|13
1620161800000|2021-05-04 20:56:40|984.62|980.62|984.86|980.86|984.86|980.86|984.34|980.34|18
1620161810000|2021-05-04 20:56:50|984.88|980.88|984.86|980.86|984.96|980.96|984.82|980.82|17
1620161820000|2021-05-04 20:57:00|984.88|980.88|984.66|980.66|984.88|980.88|984.66|980.66|13
1620161830000|2021-05-04 20:57:10|984.33|980.33|985.22|981.22|985.25|981.25|984.3|980.3|21
1620161840000|2021-05-04 20:57:20|985.32|981.32|984.85|980.85|985.6|981.6|984.84|980.84|15
1620161850000|2021-05-04 20:57:30|984.87|980.87|984.94|980.94|985.04|981.04|984.75|980.75|13
1620161860000|2021-05-04 20:57:40|984.95|980.95|984.81|980.81|985.05|981.05|984.81|980.81|10
1620161870000|2021-05-04 20:57:50|984.86|980.86|985.11|981.11|985.11|981.11|984.86|980.86|10
1620161880000|2021-05-04 20:58:00|985.1|981.1|984.81|980.81|985.1|981.1|984.78|980.78|16
1620161890000|2021-05-04 20:58:10|985.05|981.05|985.05|981.05|985.18|981.18|985.05|981.05|3
1620161900000|2021-05-04 20:58:20|985.07|981.07|985.05|981.05|985.16|981.16|985.05|981.05|8
1620161910000|2021-05-04 20:58:30|985.15|981.15|985.53|981.53|985.67|981.67|985.15|981.15|12
1620161920000|2021-05-04 20:58:40|985.75|981.75|985.66|981.66|985.82|981.82|985.45|981.45|14
1620161930000|2021-05-04 20:58:50|985.75|981.75|985.68|981.68|985.86|981.86|985.65|981.65|17
1620161940000|2021-05-04 20:59:00|985.81|981.81|985.65|981.65|985.81|981.81|985.65|981.65|3
1620161950000|2021-05-04 20:59:10|985.67|981.67|985.56|981.56|985.77|981.77|985.56|981.56|14
1620161960000|2021-05-04 20:59:20|985.39|981.39|985.67|981.67|985.67|981.67|985.35|981.35|17
1620161970000|2021-05-04 20:59:30|985.65|981.65|985.21|981.21|985.73|981.73|985.17|981.17|14
1620161980000|2021-05-04 20:59:40|985.2|981.2|984.96|980.96|985.28|981.28|984.95|980.95|16
1620161990000|2021-05-04 20:59:50|985.02|981.02|985.6|981.6|985.6|981.6|985.02|981.02|20
1620162000000|2021-05-04 21:00:00|985.66|981.66|986.6|982.6|986.61|982.61|985.66|981.66|20
1620162010000|2021-05-04 21:00:10|986.61|982.61|986.8|982.8|986.83|982.83|986.59|982.59|19
1620162020000|2021-05-04 21:00:20|986.79|982.79|986.19|982.19|986.79|982.79|986.16|982.16|20
1620162030000|2021-05-04 21:00:30|986.17|982.17|985.86|981.86|986.41|982.41|985.61|981.61|22
1620162040000|2021-05-04 21:00:40|985.74|981.74|985.44|981.44|985.75|981.75|985.42|981.42|24
1620162050000|2021-05-04 21:00:50|985.5|981.5|985.51|981.51|985.51|981.51|985.28|981.28|8
1620162060000|2021-05-04 21:01:00|985.5|981.5|984.3|980.3|985.5|981.5|984.3|980.3|19
1620162070000|2021-05-04 21:01:10|984.14|980.14|983.46|979.46|984.14|980.14|983.16|979.16|31
1620162080000|2021-05-04 21:01:20|983.59|979.59|982.98|978.98|983.59|979.59|982.98|978.98|24
1620162090000|2021-05-04 21:01:30|982.97|978.97|983.44|979.44|983.44|979.44|982.85|978.85|15
1620162100000|2021-05-04 21:01:40|983.43|979.43|984.23|980.23|984.25|980.25|983.43|979.43|17
1620162110000|2021-05-04 21:01:50|984.1|980.1|983.31|979.31|984.1|980.1|983.31|979.31|25
1620162120000|2021-05-04 21:02:00|983.34|979.34|983.73|979.73|983.75|979.75|983.3|979.3|21
1620162130000|2021-05-04 21:02:10|983.76|979.76|983.66|979.66|983.82|979.82|983.66|979.66|8
1620162140000|2021-05-04 21:02:20|983.64|979.64|983.44|979.44|983.65|979.65|983.12|979.12|23
1620162150000|2021-05-04 21:02:30|983.41|979.41|983.7|979.7|983.75|979.75|983.41|979.41|18
1620162160000|2021-05-04 21:02:40|983.68|979.68|983.72|979.72|983.72|979.72|983.66|979.66|8
1620162170000|2021-05-04 21:02:50|983.68|979.68|983.93|979.93|983.93|979.93|983.58|979.58|8
1620162180000|2021-05-04 21:03:00|983.94|979.94|983.98|979.98|984.02|980.02|983.94|979.94|4
1620162190000|2021-05-04 21:03:10|983.92|979.92|983.32|979.32|983.92|979.92|983.3|979.3|17
1620162200000|2021-05-04 21:03:20|983.3|979.3|982.76|978.76|983.3|979.3|982.76|978.76|17
1620162210000|2021-05-04 21:03:30|982.72|978.72|980.38|976.38|982.93|978.93|980.38|976.38|26
1620162220000|2021-05-04 21:03:40|980.3|976.3|979.19|975.19|980.3|976.3|979.18|975.18|28
1620162230000|2021-05-04 21:03:50|979.23|975.23|979.41|975.41|979.41|975.41|979.23|975.23|11
1620162240000|2021-05-04 21:04:00|979.36|975.36|979.73|975.73|979.73|975.73|979.36|975.36|11
1620162250000|2021-05-04 21:04:10|979.74|975.74|980.8|976.8|981.29|977.29|979.74|975.74|23
1620162260000|2021-05-04 21:04:20|980.6|976.6|979.96|975.96|980.6|976.6|979.96|975.96|18
1620162270000|2021-05-04 21:04:30|979.95|975.95|978.57|974.57|979.95|975.95|978.57|974.57|26
1620162280000|2021-05-04 21:04:40|978.63|974.63|978.22|974.22|978.63|974.63|978.22|974.22|12
1620162290000|2021-05-04 21:04:50|978.23|974.23|978.53|974.53|978.54|974.54|978.08|974.08|25
1620162300000|2021-05-04 21:05:00|978.51|974.51|978.72|974.72|978.72|974.72|977.98|973.98|25
1620162310000|2021-05-04 21:05:10|978.73|974.73|979.63|975.63|979.92|975.92|978.73|974.73|22
1620162320000|2021-05-04 21:05:20|979.62|975.62|978.84|974.84|979.62|975.62|978.84|974.84|26
1620162330000|2021-05-04 21:05:30|978.82|974.82|979.13|975.13|979.38|975.38|978.76|974.76|29
1620162340000|2021-05-04 21:05:40|979.2|975.2|979.12|975.12|979.64|975.64|979.12|975.12|17
1620162350000|2021-05-04 21:05:50|979.13|975.13|979.28|975.28|979.32|975.32|978.99|974.99|25
1620162360000|2021-05-04 21:06:00|979.27|975.27|978.43|974.43|979.35|975.35|978.42|974.42|29
1620162370000|2021-05-04 21:06:10|978.42|974.42|978.79|974.79|978.79|974.79|978.4|974.4|24
1620162380000|2021-05-04 21:06:20|978.82|974.82|978.44|974.44|978.95|974.95|978.3|974.3|23
1620162390000|2021-05-04 21:06:30|978.29|974.29|978.17|974.17|978.29|974.29|978.17|974.17|21
1620162400000|2021-05-04 21:06:40|978.18|974.18|978.53|974.53|978.56|974.56|978.18|974.18|8
1620162410000|2021-05-04 21:06:50|978.52|974.52|978.58|974.58|978.6|974.6|978.49|974.49|13
1620162420000|2021-05-04 21:07:00|978.55|974.55|978.58|974.58|978.61|974.61|978.52|974.52|26
1620162430000|2021-05-04 21:07:10|978.57|974.57|978.06|974.06|978.57|974.57|978.03|974.03|22
1620162440000|2021-05-04 21:07:20|978.05|974.05|978.01|974.01|978.12|974.12|978.01|974.01|23
1620162450000|2021-05-04 21:07:30|978.03|974.03|977.99|973.99|978.09|974.09|977.98|973.98|22
1620162460000|2021-05-04 21:07:40|978.08|974.08|977.95|973.95|978.08|974.08|977.89|973.89|26
1620162470000|2021-05-04 21:07:50|977.96|973.96|977.34|973.34|977.97|973.97|977.27|973.27|32
1620162480000|2021-05-04 21:08:00|977.41|973.41|978.11|974.11|978.12|974.12|977.41|973.41|25
1620162490000|2021-05-04 21:08:10|978.03|974.03|978.77|974.77|979.11|975.11|978.03|974.03|24
1620162500000|2021-05-04 21:08:20|978.78|974.78|978.75|974.75|979.35|975.35|978.75|974.75|31
1620162510000|2021-05-04 21:08:30|978.8|974.8|979.8|975.8|979.83|975.83|978.8|974.8|31
1620162520000|2021-05-04 21:08:40|979.86|975.86|980.04|976.04|980.2|976.2|979.69|975.69|32
1620162530000|2021-05-04 21:08:50|980.03|976.03|979.99|975.99|980.27|976.27|979.94|975.94|18
1620162540000|2021-05-04 21:09:00|980|976|980.25|976.25|980.25|976.25|979.89|975.89|15
1620162550000|2021-05-04 21:09:10|980.23|976.23|980.08|976.08|980.32|976.32|979.89|975.89|24
1620162560000|2021-05-04 21:09:20|979.93|975.93|980.09|976.09|981.12|977.12|979.93|975.93|32
1620162570000|2021-05-04 21:09:30|980|976|980.37|976.37|980.37|976.37|979.62|975.62|34
1620162580000|2021-05-04 21:09:40|980.38|976.38|981.37|977.37|981.37|977.37|980.33|976.33|29
1620162590000|2021-05-04 21:09:50|981.38|977.38|981.2|977.2|981.57|977.57|980.94|976.94|31
1620162600000|2021-05-04 21:10:00|981.23|977.23|981.66|977.66|981.7|977.7|981.23|977.23|26
1620162610000|2021-05-04 21:10:10|981.78|977.78|982.74|978.74|982.74|978.74|981.78|977.78|25
1620162620000|2021-05-04 21:10:20|982.84|978.84|984.15|980.15|984.24|980.24|982.84|978.84|28
1620162630000|2021-05-04 21:10:30|984.16|980.16|984.12|980.12|984.32|980.32|984.01|980.01|27
1620162640000|2021-05-04 21:10:40|984.14|980.14|984.71|980.71|984.71|980.71|984.14|980.14|25
1620162650000|2021-05-04 21:10:50|984.75|980.75|985.08|981.08|985.23|981.23|984.69|980.69|26
1620162660000|2021-05-04 21:11:00|985.23|981.23|986.09|982.09|986.17|982.17|985.23|981.23|35
1620162670000|2021-05-04 21:11:10|986.04|982.04|986.1|982.1|986.15|982.15|986.04|982.04|23
1620162680000|2021-05-04 21:11:20|986.15|982.15|985.86|981.86|986.21|982.21|985.86|981.86|22
1620162690000|2021-05-04 21:11:30|985.77|981.77|985.23|981.23|985.8|981.8|985.23|981.23|33
1620162700000|2021-05-04 21:11:40|985.22|981.22|985.42|981.42|985.53|981.53|985.12|981.12|22
1620162710000|2021-05-04 21:11:50|985.41|981.41|986.23|982.23|986.29|982.29|985.39|981.39|32
1620162720000|2021-05-04 21:12:00|986.16|982.16|986.4|982.4|986.43|982.43|986|982|29
1620162730000|2021-05-04 21:12:10|986.41|982.41|986.08|982.08|986.48|982.48|986.08|982.08|29
1620162740000|2021-05-04 21:12:20|986.1|982.1|985.92|981.92|986.13|982.13|985.9|981.9|25
1620162750000|2021-05-04 21:12:30|985.86|981.86|986.4|982.4|986.4|982.4|985.83|981.83|31
1620162760000|2021-05-04 21:12:40|986.35|982.35|987.01|983.01|987.18|983.18|986.35|982.35|31
1620162770000|2021-05-04 21:12:50|987.05|983.05|986.91|982.91|987.1|983.1|986.84|982.84|29
1620162780000|2021-05-04 21:13:00|986.99|982.99|987.49|983.49|987.49|983.49|986.72|982.72|25
1620162790000|2021-05-04 21:13:10|987.48|983.48|987.14|983.14|987.48|983.48|986.88|982.88|25
1620162800000|2021-05-04 21:13:20|987.15|983.15|986.91|982.91|987.15|983.15|986.83|982.83|27
1620162810000|2021-05-04 21:13:30|986.87|982.87|987.09|983.09|987.09|983.09|986.87|982.87|22
1620162820000|2021-05-04 21:13:40|987.07|983.07|987.29|983.29|987.3|983.3|987.07|983.07|24
1620162830000|2021-05-04 21:13:50|987.3|983.3|987.42|983.42|987.44|983.44|987.29|983.29|27
1620162840000|2021-05-04 21:14:00|987.43|983.43|987.85|983.85|987.86|983.86|987.43|983.43|19
1620162850000|2021-05-04 21:14:10|987.86|983.86|987.32|983.32|987.89|983.89|987.31|983.31|30
1620162860000|2021-05-04 21:14:20|987.37|983.37|987.46|983.46|987.46|983.46|987.21|983.21|31
1620162870000|2021-05-04 21:14:30|987.45|983.45|987.59|983.59|987.6|983.6|987.44|983.44|23
1620162880000|2021-05-04 21:14:40|987.66|983.66|987.81|983.81|987.81|983.81|987.62|983.62|26
1620162890000|2021-05-04 21:14:50|987.85|983.85|988.13|984.13|988.13|984.13|987.83|983.83|22
1620162900000|2021-05-04 21:15:00|988.14|984.14|987.4|983.4|988.14|984.14|987.11|983.11|34
1620162910000|2021-05-04 21:15:10|987.39|983.39|986.36|982.36|987.4|983.4|986.35|982.35|31
1620162920000|2021-05-04 21:15:20|986.53|982.53|985.88|981.88|986.53|982.53|985.87|981.87|26
1620162930000|2021-05-04 21:15:30|985.81|981.81|985.8|981.8|985.95|981.95|985.8|981.8|21
1620162940000|2021-05-04 21:15:40|985.78|981.78|985.82|981.82|985.86|981.86|985.78|981.78|14
1620162950000|2021-05-04 21:15:50|985.81|981.81|986.65|982.65|986.65|982.65|985.81|981.81|29
1620162960000|2021-05-04 21:16:00|986.66|982.66|986.6|982.6|986.85|982.85|986.6|982.6|13
1620162970000|2021-05-04 21:16:10|986.63|982.63|987.15|983.15|987.15|983.15|986.62|982.62|24
1620162980000|2021-05-04 21:16:20|987.14|983.14|988.16|984.16|988.16|984.16|987.14|983.14|26
1620162990000|2021-05-04 21:16:30|988.15|984.15|988.6|984.6|988.68|984.68|988.1|984.1|26
1620163000000|2021-05-04 21:16:40|988.64|984.64|989.27|985.27|989.27|985.27|988.64|984.64|23
1620163010000|2021-05-04 21:16:50|989.29|985.29|989.68|985.68|989.87|985.87|989.29|985.29|23
1620163020000|2021-05-04 21:17:00|989.8|985.8|989.83|985.83|989.83|985.83|989.65|985.65|20
1620163030000|2021-05-04 21:17:10|989.87|985.87|990|986|990.15|986.15|989.83|985.83|18
1620163040000|2021-05-04 21:17:20|989.96|985.96|989.46|985.46|990.15|986.15|989.3|985.3|34
1620163050000|2021-05-04 21:17:30|989.49|985.49|989.49|985.49|989.64|985.64|989.43|985.43|30
1620163060000|2021-05-04 21:17:40|989.51|985.51|988.6|984.6|989.54|985.54|988.51|984.51|34
1620163070000|2021-05-04 21:17:50|988.59|984.59|987.98|983.98|988.59|984.59|987.98|983.98|11
1620163080000|2021-05-04 21:18:00|987.97|983.97|988.06|984.06|988.56|984.56|987.97|983.97|26
1620163090000|2021-05-04 21:18:10|988.05|984.05|987.97|983.97|988.05|984.05|987.91|983.91|13
1620163100000|2021-05-04 21:18:20|987.68|983.68|987.66|983.66|987.69|983.69|987.65|983.65|21
1620163110000|2021-05-04 21:18:30|987.65|983.65|987.77|983.77|987.79|983.79|987.6|983.6|25
1620163120000|2021-05-04 21:18:40|987.82|983.82|988.21|984.21|988.21|984.21|987.82|983.82|20
1620163130000|2021-05-04 21:18:50|988.24|984.24|987.95|983.95|988.29|984.29|987.84|983.84|21
1620163140000|2021-05-04 21:19:00|987.96|983.96|988.21|984.21|988.22|984.22|987.96|983.96|22
1620163150000|2021-05-04 21:19:10|988.22|984.22|988.42|984.42|988.42|984.42|988.2|984.2|23
1620163160000|2021-05-04 21:19:20|988.48|984.48|988.76|984.76|988.76|984.76|988.46|984.46|26
1620163170000|2021-05-04 21:19:30|988.85|984.85|989.12|985.12|989.19|985.19|988.85|984.85|21
1620163180000|2021-05-04 21:19:40|989.26|985.26|989.25|985.25|989.27|985.27|989.21|985.21|16
1620163190000|2021-05-04 21:19:50|989.28|985.28|988.96|984.96|989.31|985.31|988.96|984.96|22
1620163200000|2021-05-04 21:20:00|988.95|984.95|988.95|984.95|988.96|984.96|988.93|984.93|10
1620163210000|2021-05-04 21:20:10|988.94|984.94|988.47|984.47|988.94|984.94|988.46|984.46|17
1620163220000|2021-05-04 21:20:20|988.58|984.58|988.21|984.21|988.58|984.58|988.21|984.21|19
1620163230000|2021-05-04 21:20:30|988.22|984.22|988.47|984.47|988.72|984.72|988.22|984.22|26
1620163240000|2021-05-04 21:20:40|988.44|984.44|988.1|984.1|988.52|984.52|988.07|984.07|29
1620163250000|2021-05-04 21:20:50|988.11|984.11|988.17|984.17|988.22|984.22|988.06|984.06|15
1620163260000|2021-05-04 21:21:00|988.18|984.18|988.22|984.22|988.26|984.26|988.17|984.17|20
1620163270000|2021-05-04 21:21:10|988.21|984.21|988.12|984.12|988.27|984.27|988.07|984.07|25
1620163280000|2021-05-04 21:21:20|988.13|984.13|988.08|984.08|988.13|984.13|988.05|984.05|19
1620163290000|2021-05-04 21:21:30|988.11|984.11|988.12|984.12|988.14|984.14|988.09|984.09|8
1620163300000|2021-05-04 21:21:40|988.09|984.09|988.66|984.66|988.71|984.71|988.08|984.08|24
1620163310000|2021-05-04 21:21:50|988.74|984.74|988.77|984.77|988.91|984.91|988.74|984.74|19
1620163320000|2021-05-04 21:22:00|988.8|984.8|988.32|984.32|988.8|984.8|988.31|984.31|24
1620163330000|2021-05-04 21:22:10|988.34|984.34|988.32|984.32|988.34|984.34|988.3|984.3|14
1620163340000|2021-05-04 21:22:20|988.34|984.34|988.39|984.39|988.39|984.39|988.3|984.3|16
1620163350000|2021-05-04 21:22:30|988.38|984.38|988.29|984.29|988.52|984.52|988.28|984.28|15
1620163360000|2021-05-04 21:22:40|988.26|984.26|987.9|983.9|988.28|984.28|987.9|983.9|15
1620163370000|2021-05-04 21:22:50|987.91|983.91|987.94|983.94|987.95|983.95|987.91|983.91|11
1620163380000|2021-05-04 21:23:00|987.95|983.95|988.28|984.28|988.3|984.3|987.94|983.94|23
1620163390000|2021-05-04 21:23:10|988.27|984.27|987.83|983.83|988.27|984.27|987.76|983.76|30
1620163400000|2021-05-04 21:23:20|987.81|983.81|987.74|983.74|987.84|983.84|987.73|983.73|28
1620163410000|2021-05-04 21:23:30|987.75|983.75|987.98|983.98|987.98|983.98|987.41|983.41|28
1620163420000|2021-05-04 21:23:40|987.87|983.87|988|984|988|984|987.87|983.87|22
1620163430000|2021-05-04 21:23:50|988.01|984.01|987.95|983.95|988.03|984.03|987.94|983.94|20
1620163440000|2021-05-04 21:24:00|987.94|983.94|987.66|983.66|988.01|984.01|987.64|983.64|23
1620163450000|2021-05-04 21:24:10|987.62|983.62|987.53|983.53|987.62|983.62|987.26|983.26|25
1620163460000|2021-05-04 21:24:20|987.45|983.45|987.25|983.25|987.47|983.47|987.18|983.18|27
1620163470000|2021-05-04 21:24:30|987.27|983.27|987.44|983.44|987.44|983.44|987.15|983.15|15
1620163480000|2021-05-04 21:24:40|987.22|983.22|987.37|983.37|987.97|983.97|987.22|983.22|35
1620163490000|2021-05-04 21:24:50|987.33|983.33|987.52|983.52|987.53|983.53|987.15|983.15|30
1620163500000|2021-05-04 21:25:00|987.53|983.53|987.44|983.44|987.53|983.53|987.37|983.37|23
1620163510000|2021-05-04 21:25:10|987.36|983.36|987.3|983.3|987.36|983.36|987.19|983.19|19
1620163520000|2021-05-04 21:25:20|987.29|983.29|987.55|983.55|987.55|983.55|987.24|983.24|23
1620163530000|2021-05-04 21:25:30|987.53|983.53|987.57|983.57|987.63|983.63|987.52|983.52|20
1620163540000|2021-05-04 21:25:40|987.58|983.58|987.47|983.47|987.59|983.59|987.47|983.47|14
1620163550000|2021-05-04 21:25:50|987.48|983.48|987.37|983.37|987.54|983.54|987.12|983.12|27
1620163560000|2021-05-04 21:26:00|987.38|983.38|987.76|983.76|987.76|983.76|987.35|983.35|30
1620163570000|2021-05-04 21:26:10|987.77|983.77|988.01|984.01|988.07|984.07|987.77|983.77|30
1620163580000|2021-05-04 21:26:20|987.98|983.98|988.15|984.15|988.17|984.17|987.98|983.98|25
1620163590000|2021-05-04 21:26:30|988.14|984.14|988.24|984.24|988.27|984.27|988.09|984.09|18
1620163600000|2021-05-04 21:26:40|988.27|984.27|988.27|984.27|988.27|984.27|988.22|984.22|16
1620163610000|2021-05-04 21:26:50|988.26|984.26|988.58|984.58|988.58|984.58|988.26|984.26|14
1620163620000|2021-05-04 21:27:00|988.6|984.6|988.68|984.68|988.7|984.7|988.59|984.59|20
1620163630000|2021-05-04 21:27:10|988.71|984.71|989|985|989.17|985.17|988.71|984.71|19
1620163640000|2021-05-04 21:27:20|989.01|985.01|989.07|985.07|989.09|985.09|989.01|985.01|15
1620163650000|2021-05-04 21:27:30|989.11|985.11|989.08|985.08|989.15|985.15|989.08|985.08|21
1620163660000|2021-05-04 21:27:40|989.09|985.09|988.88|984.88|989.13|985.13|988.87|984.87|25
1620163670000|2021-05-04 21:27:50|988.91|984.91|988.71|984.71|988.91|984.91|988.56|984.56|28
1620163680000|2021-05-04 21:28:00|988.72|984.72|988.72|984.72|988.88|984.88|988.53|984.53|18
1620163690000|2021-05-04 21:28:10|988.7|984.7|988.53|984.53|988.73|984.73|988.37|984.37|25
1620163700000|2021-05-04 21:28:20|988.54|984.54|988.54|984.54|988.58|984.58|988.5|984.5|12
1620163710000|2021-05-04 21:28:30|988.55|984.55|988.61|984.61|988.62|984.62|988.54|984.54|14
1620163720000|2021-05-04 21:28:40|988.62|984.62|988.6|984.6|988.63|984.63|988.57|984.57|12
1620163730000|2021-05-04 21:28:50|988.59|984.59|988.16|984.16|988.64|984.64|988.16|984.16|23
1620163740000|2021-05-04 21:29:00|988.1|984.1|987.33|983.33|988.19|984.19|987.3|983.3|31
1620163750000|2021-05-04 21:29:10|987.31|983.31|987.23|983.23|987.33|983.33|987.23|983.23|13
1620163760000|2021-05-04 21:29:20|987.25|983.25|987.71|983.71|987.83|983.83|987.1|983.1|24
1620163770000|2021-05-04 21:29:30|987.73|983.73|988.07|984.07|988.08|984.08|987.73|983.73|18
1620163780000|2021-05-04 21:29:40|988.08|984.08|988.03|984.03|988.16|984.16|988.02|984.02|8
1620163790000|2021-05-04 21:29:50|988.02|984.02|988.67|984.67|988.7|984.7|988.02|984.02|16
1620163800000|2021-05-04 21:30:00|988.68|984.68|988.66|984.66|988.68|984.68|988.63|984.63|13
1620163810000|2021-05-04 21:30:10|988.76|984.76|988.82|984.82|988.82|984.82|988.76|984.76|4
1620163820000|2021-05-04 21:30:20|988.83|984.83|988.81|984.81|988.84|984.84|988.8|984.8|5
1620163830000|2021-05-04 21:30:30|988.8|984.8|988.91|984.91|988.91|984.91|988.8|984.8|13
1620163840000|2021-05-04 21:30:40|988.87|984.87|988.82|984.82|988.91|984.91|988.82|984.82|11
1620163850000|2021-05-04 21:30:50|988.83|984.83|988.9|984.9|988.9|984.9|988.83|984.83|10
1620163860000|2021-05-04 21:31:00|988.86|984.86|988.89|984.89|988.9|984.9|988.86|984.86|11
1620163870000|2021-05-04 21:31:10|988.9|984.9|988.86|984.86|988.93|984.93|988.86|984.86|14
1620163880000|2021-05-04 21:31:20|988.9|984.9|988.86|984.86|988.9|984.9|988.86|984.86|8
1620163900000|2021-05-04 21:31:40|988.83|984.83|988.98|984.98|988.98|984.98|988.83|984.83|3
1620163910000|2021-05-04 21:31:50|989|985|988.97|984.97|989.1|985.1|988.97|984.97|20
1620163920000|2021-05-04 21:32:00|988.99|984.99|988.93|984.93|988.99|984.99|988.93|984.93|16
1620163930000|2021-05-04 21:32:10|988.98|984.98|988.96|984.96|989|985|988.93|984.93|14
1620163940000|2021-05-04 21:32:20|988.95|984.95|988.97|984.97|989.06|985.06|988.93|984.93|9
1620163950000|2021-05-04 21:32:30|988.98|984.98|989.1|985.1|989.1|985.1|988.96|984.96|8
1620163960000|2021-05-04 21:32:40|989.09|985.09|989.09|985.09|989.13|985.13|989.09|985.09|6
1620163970000|2021-05-04 21:32:50|989.1|985.1|989.09|985.09|989.1|985.1|989.06|985.06|10
1620163980000|2021-05-04 21:33:00|989.1|985.1|989.11|985.11|989.11|985.11|989.09|985.09|11
1620163990000|2021-05-04 21:33:10|989.09|985.09|989.1|985.1|989.1|985.1|989.09|985.09|2
1620164000000|2021-05-04 21:33:20|989.11|985.11|989.27|985.27|989.27|985.27|989.1|985.1|17
1620164010000|2021-05-04 21:33:30|989.28|985.28|989.32|985.32|989.33|985.33|989.27|985.27|12
1620164020000|2021-05-04 21:33:40|989.28|985.28|989.29|985.29|989.3|985.3|989.28|985.28|6
1620164030000|2021-05-04 21:33:50|989.31|985.31|989.11|985.11|989.31|985.31|989.11|985.11|9
1620164040000|2021-05-04 21:34:00|989.14|985.14|989.17|985.17|989.24|985.24|989.12|985.12|14
1620164050000|2021-05-04 21:34:10|989.16|985.16|989.16|985.16|989.19|985.19|989.14|985.14|9
1620164060000|2021-05-04 21:34:20|989.2|985.2|989.14|985.14|989.26|985.26|989.02|985.02|23
1620164070000|2021-05-04 21:34:30|989.12|985.12|988.96|984.96|989.13|985.13|988.96|984.96|8
1620164080000|2021-05-04 21:34:40|988.97|984.97|988.97|984.97|988.98|984.98|988.94|984.94|8
1620164090000|2021-05-04 21:34:50|988.96|984.96|988.52|984.52|988.99|984.99|988.52|984.52|15
1620164100000|2021-05-04 21:35:00|988.46|984.46|987.85|983.85|988.54|984.54|987.78|983.78|29
1620164110000|2021-05-04 21:35:10|987.81|983.81|987.4|983.4|987.85|983.85|987.36|983.36|29
1620164120000|2021-05-04 21:35:20|987.36|983.36|986.69|982.69|987.37|983.37|986.69|982.69|19
1620164130000|2021-05-04 21:35:30|986.7|982.7|985.61|981.61|986.7|982.7|985.61|981.61|13
1620164140000|2021-05-04 21:35:40|985.51|981.51|985.52|981.52|985.59|981.59|985.43|981.43|28
1620164150000|2021-05-04 21:35:50|985.59|981.59|985.67|981.67|985.69|981.69|985.52|981.52|16
1620164160000|2021-05-04 21:36:00|985.66|981.66|985.61|981.61|985.76|981.76|985.61|981.61|22
1620164170000|2021-05-04 21:36:10|985.63|981.63|985.79|981.79|985.86|981.86|985.61|981.61|17
1620164180000|2021-05-04 21:36:20|985.83|981.83|986.49|982.49|986.62|982.62|985.82|981.82|32
1620164190000|2021-05-04 21:36:30|986.32|982.32|987.24|983.24|987.4|983.4|986.07|982.07|26
1620164200000|2021-05-04 21:36:40|987.23|983.23|987.27|983.27|987.47|983.47|987.23|983.23|15
1620164210000|2021-05-04 21:36:50|987.25|983.25|987.33|983.33|987.38|983.38|987.19|983.19|21
1620164220000|2021-05-04 21:37:00|987.34|983.34|987.6|983.6|987.6|983.6|987.34|983.34|10
1620164230000|2021-05-04 21:37:10|987.59|983.59|988.1|984.1|988.1|984.1|987.59|983.59|20
1620164240000|2021-05-04 21:37:20|988.13|984.13|988.58|984.58|988.66|984.66|988.13|984.13|19
1620164250000|2021-05-04 21:37:30|988.66|984.66|988.74|984.74|988.78|984.78|988.55|984.55|16
1620164260000|2021-05-04 21:37:40|988.7|984.7|988.3|984.3|988.72|984.72|988.3|984.3|17
1620164270000|2021-05-04 21:37:50|988.31|984.31|987.98|983.98|988.31|984.31|987.98|983.98|19
1620164280000|2021-05-04 21:38:00|987.99|983.99|987.92|983.92|988.02|984.02|987.9|983.9|22
1620164290000|2021-05-04 21:38:10|987.89|983.89|987.71|983.71|987.89|983.89|987.71|983.71|14
1620164300000|2021-05-04 21:38:20|987.7|983.7|987.34|983.34|987.71|983.71|987.34|983.34|17
1620164310000|2021-05-04 21:38:30|987.28|983.28|987.48|983.48|987.57|983.57|987.27|983.27|24
1620164320000|2021-05-04 21:38:40|987.49|983.49|987.43|983.43|987.54|983.54|987.41|983.41|15
1620164330000|2021-05-04 21:38:50|987.41|983.41|987.31|983.31|987.45|983.45|987.31|983.31|15
1620164340000|2021-05-04 21:39:00|987.35|983.35|987.16|983.16|987.45|983.45|987.16|983.16|13
1620164350000|2021-05-04 21:39:10|987.15|983.15|987.14|983.14|987.18|983.18|987.14|983.14|12
1620164360000|2021-05-04 21:39:20|987.15|983.15|987.33|983.33|987.33|983.33|987.15|983.15|18
1620164370000|2021-05-04 21:39:30|987.34|983.34|987.4|983.4|987.4|983.4|987.3|983.3|14
1620164380000|2021-05-04 21:39:40|987.39|983.39|987.38|983.38|987.43|983.43|987.38|983.38|17
1620164390000|2021-05-04 21:39:50|987.39|983.39|987.14|983.14|987.41|983.41|987.06|983.06|17
1620164400000|2021-05-04 21:40:00|987.13|983.13|986.49|982.49|987.13|983.13|986.49|982.49|16
1620164410000|2021-05-04 21:40:10|986.45|982.45|986.41|982.41|986.53|982.53|986.35|982.35|7
1620164420000|2021-05-04 21:40:20|986.36|982.36|986.34|982.34|986.39|982.39|986.31|982.31|9
1620164430000|2021-05-04 21:40:30|986.3|982.3|986.25|982.25|986.31|982.31|986.25|982.25|10
1620164440000|2021-05-04 21:40:40|986.22|982.22|986.18|982.18|986.28|982.28|986.18|982.18|21
1620164450000|2021-05-04 21:40:50|986.19|982.19|986.03|982.03|986.23|982.23|986.03|982.03|9
1620164470000|2021-05-04 21:41:10|986.02|982.02|985.86|981.86|986.02|982.02|985.82|981.82|11
1620164480000|2021-05-04 21:41:20|985.95|981.95|983.86|979.86|985.95|981.95|983.86|979.86|22
1620164490000|2021-05-04 21:41:30|983.87|979.87|982.69|978.69|983.87|979.87|982.69|978.69|24
1620164500000|2021-05-04 21:41:40|982.68|978.68|982.83|978.83|982.87|978.87|982.54|978.54|24
1620164510000|2021-05-04 21:41:50|982.87|978.87|983.97|979.97|984.09|980.09|982.85|978.85|30
1620164520000|2021-05-04 21:42:00|984.01|980.01|983.48|979.48|984.1|980.1|983.36|979.36|31
1620164530000|2021-05-04 21:42:10|983.41|979.41|983.54|979.54|983.62|979.62|983.33|979.33|17
1620164540000|2021-05-04 21:42:20|983.55|979.55|983.3|979.3|983.57|979.57|983.3|979.3|19
1620164550000|2021-05-04 21:42:30|983.35|979.35|983.47|979.47|983.48|979.48|983.3|979.3|24
1620164560000|2021-05-04 21:42:40|983.52|979.52|983.51|979.51|983.54|979.54|983.45|979.45|21
1620164570000|2021-05-04 21:42:50|983.49|979.49|983.17|979.17|983.52|979.52|983.05|979.05|20
1620164580000|2021-05-04 21:43:00|983.15|979.15|982.58|978.58|983.15|979.15|982.58|978.58|20
1620164590000|2021-05-04 21:43:10|982.57|978.57|982.23|978.23|982.58|978.58|982.23|978.23|10
1620164600000|2021-05-04 21:43:20|982.2|978.2|981.18|977.18|982.2|978.2|981.18|977.18|14
1620164610000|2021-05-04 21:43:30|981.19|977.19|982.24|978.24|982.36|978.36|981.16|977.16|30
1620164620000|2021-05-04 21:43:40|982.3|978.3|981.79|977.79|982.3|978.3|981.79|977.79|31
1620164630000|2021-05-04 21:43:50|981.76|977.76|981.78|977.78|981.84|977.84|981.65|977.65|35
1620164640000|2021-05-04 21:44:00|981.8|977.8|981.59|977.59|981.85|977.85|981.48|977.48|32
1620164650000|2021-05-04 21:44:10|981.58|977.58|981.92|977.92|981.92|977.92|981.49|977.49|31
1620164660000|2021-05-04 21:44:20|981.96|977.96|982.94|978.94|982.98|978.98|981.94|977.94|28
1620164670000|2021-05-04 21:44:30|983.42|979.42|983.18|979.18|983.49|979.49|983.1|979.1|27
1620164680000|2021-05-04 21:44:40|983.14|979.14|982.08|978.08|983.17|979.17|982.08|978.08|34
1620164690000|2021-05-04 21:44:50|982.11|978.11|981.18|977.18|982.11|978.11|981.18|977.18|25
1620164700000|2021-05-04 21:45:00|981.28|977.28|981.14|977.14|981.28|977.28|981.12|977.12|11
1620164710000|2021-05-04 21:45:10|981.13|977.13|980.82|976.82|981.14|977.14|980.77|976.77|19
1620164720000|2021-05-04 21:45:20|981.03|977.03|981.01|977.01|981.14|977.14|980.55|976.55|18
1620164730000|2021-05-04 21:45:30|981.08|977.08|981.29|977.29|981.5|977.5|981.08|977.08|34
1620164740000|2021-05-04 21:45:40|981.32|977.32|981.06|977.06|981.32|977.32|981.05|977.05|26
1620164750000|2021-05-04 21:45:50|981.1|977.1|981.18|977.18|981.29|977.29|981.1|977.1|17
1620164760000|2021-05-04 21:46:00|981.15|977.15|980.77|976.77|981.15|977.15|980.62|976.62|18
1620164770000|2021-05-04 21:46:10|980.81|976.81|980.88|976.88|981.08|977.08|980.81|976.81|19
1620164780000|2021-05-04 21:46:20|980.89|976.89|981.39|977.39|981.49|977.49|980.81|976.81|30
1620164790000|2021-05-04 21:46:30|981.4|977.4|981.2|977.2|981.44|977.44|980.89|976.89|30
1620164800000|2021-05-04 21:46:40|981.21|977.21|981.77|977.77|982.11|978.11|981.21|977.21|33
1620164810000|2021-05-04 21:46:50|981.8|977.8|981.76|977.76|981.81|977.81|981.75|977.75|22
1620164820000|2021-05-04 21:47:00|981.75|977.75|981.79|977.79|981.84|977.84|981.72|977.72|20
1620164830000|2021-05-04 21:47:10|981.8|977.8|982.06|978.06|982.14|978.14|981.79|977.79|15
1620164840000|2021-05-04 21:47:20|982.05|978.05|982.25|978.25|982.25|978.25|981.97|977.97|20
1620164850000|2021-05-04 21:47:30|982.21|978.21|983.09|979.09|983.09|979.09|982.21|978.21|19
1620164860000|2021-05-04 21:47:40|983.12|979.12|983.39|979.39|983.4|979.4|982.95|978.95|22
1620164870000|2021-05-04 21:47:50|983.45|979.45|983.58|979.58|983.68|979.68|983.45|979.45|21
1620164880000|2021-05-04 21:48:00|983.54|979.54|983.89|979.89|983.94|979.94|983.54|979.54|23
1620164890000|2021-05-04 21:48:10|983.86|979.86|984.02|980.02|984.06|980.06|983.86|979.86|16
1620164900000|2021-05-04 21:48:20|984.05|980.05|982.94|978.94|984.05|980.05|982.86|978.86|33
1620164910000|2021-05-04 21:48:30|982.89|978.89|982.75|978.75|982.94|978.94|982.53|978.53|22
1620164920000|2021-05-04 21:48:40|982.76|978.76|982.8|978.8|982.82|978.82|982.76|978.76|16
1620164930000|2021-05-04 21:48:50|982.79|978.79|983.13|979.13|983.13|979.13|982.79|978.79|11
1620164940000|2021-05-04 21:49:00|983.18|979.18|983.17|979.17|983.18|979.18|983.13|979.13|22
1620164950000|2021-05-04 21:49:10|983.18|979.18|982.56|978.56|983.18|979.18|982.54|978.54|29
1620164960000|2021-05-04 21:49:20|982.55|978.55|982.41|978.41|982.57|978.57|982.4|978.4|23
1620164970000|2021-05-04 21:49:30|982.34|978.34|982.46|978.46|982.46|978.46|982.32|978.32|17
1620164980000|2021-05-04 21:49:40|982.51|978.51|982.96|978.96|983.01|979.01|982.51|978.51|24
1620164990000|2021-05-04 21:49:50|982.95|978.95|983.11|979.11|983.14|979.14|982.95|978.95|18
1620165000000|2021-05-04 21:50:00|983.14|979.14|983.17|979.17|983.19|979.19|983.14|979.14|13
1620165010000|2021-05-04 21:50:10|983.18|979.18|982.83|978.83|983.23|979.23|982.78|978.78|21
1620165020000|2021-05-04 21:50:20|982.84|978.84|982.58|978.58|982.84|978.84|982.57|978.57|16
1620165030000|2021-05-04 21:50:30|982.6|978.6|982.6|978.6|982.62|978.62|982.52|978.52|10
1620165040000|2021-05-04 21:50:40|982.61|978.61|983.15|979.15|983.15|979.15|982.57|978.57|16
1620165050000|2021-05-04 21:50:50|983.03|979.03|983.6|979.6|983.72|979.72|983.03|979.03|21
1620165060000|2021-05-04 21:51:00|983.61|979.61|984.04|980.04|984.16|980.16|983.57|979.57|19
1620165070000|2021-05-04 21:51:10|984.08|980.08|984.02|980.02|984.08|980.08|983.99|979.99|7
1620165080000|2021-05-04 21:51:20|984.05|980.05|984.03|980.03|984.05|980.05|984.02|980.02|4
1620165090000|2021-05-04 21:51:30|984.04|980.04|983.94|979.94|984.1|980.1|983.92|979.92|10
1620165100000|2021-05-04 21:51:40|983.88|979.88|983.83|979.83|983.9|979.9|983.83|979.83|11
1620165110000|2021-05-04 21:51:50|983.84|979.84|983.77|979.77|983.84|979.84|983.76|979.76|12
1620165120000|2021-05-04 21:52:00|983.76|979.76|982.99|978.99|983.81|979.81|982.98|978.98|24
1620165130000|2021-05-04 21:52:10|983|979|982.95|978.95|983.07|979.07|982.93|978.93|16
1620165140000|2021-05-04 21:52:20|982.89|978.89|982.89|978.89|982.9|978.9|982.86|978.86|13
1620165150000|2021-05-04 21:52:30|982.88|978.88|982.84|978.84|982.9|978.9|982.84|978.84|18
1620165160000|2021-05-04 21:52:40|982.85|978.85|981.62|977.62|982.85|978.85|981.61|977.61|26
1620165170000|2021-05-04 21:52:50|981.56|977.56|981.77|977.77|981.8|977.8|981.44|977.44|33
1620165180000|2021-05-04 21:53:00|981.75|977.75|980.91|976.91|981.75|977.75|980.91|976.91|27
1620165190000|2021-05-04 21:53:10|980.92|976.92|979.97|975.97|980.92|976.92|979.97|975.97|30
1620165200000|2021-05-04 21:53:20|979.68|975.68|979.51|975.51|979.75|975.75|979.44|975.44|35
1620165210000|2021-05-04 21:53:30|980.06|976.06|979|975|980.06|976.06|978.96|974.96|31
1620165220000|2021-05-04 21:53:40|978.94|974.94|978|974|978.99|974.99|978|974|31
1620165230000|2021-05-04 21:53:50|977.93|973.93|977.68|973.68|978.08|974.08|977.68|973.68|29
1620165240000|2021-05-04 21:54:00|977.64|973.64|978.05|974.05|978.06|974.06|977.57|973.57|31
1620165250000|2021-05-04 21:54:10|978.15|974.15|978.67|974.67|978.68|974.68|978.15|974.15|31
1620165260000|2021-05-04 21:54:20|978.76|974.76|978.46|974.46|978.76|974.76|978.46|974.46|32
1620165270000|2021-05-04 21:54:30|978.43|974.43|978.33|974.33|978.48|974.48|978.3|974.3|23
1620165280000|2021-05-04 21:54:40|978.36|974.36|978.76|974.76|978.85|974.85|978.33|974.33|16
1620165290000|2021-05-04 21:54:50|978.63|974.63|978.87|974.87|978.92|974.92|978.62|974.62|26
1620165300000|2021-05-04 21:55:00|978.81|974.81|979.4|975.4|979.41|975.41|978.68|974.68|25
1620165310000|2021-05-04 21:55:10|979.37|975.37|980.06|976.06|980.27|976.27|979.37|975.37|30
1620165320000|2021-05-04 21:55:20|980.11|976.11|980.46|976.46|980.46|976.46|979.72|975.72|17
1620165330000|2021-05-04 21:55:30|980.39|976.39|980.51|976.51|980.51|976.51|980.39|976.39|7
1620165340000|2021-05-04 21:55:40|980.5|976.5|980.73|976.73|980.73|976.73|980.28|976.28|23
1620165350000|2021-05-04 21:55:50|980.75|976.75|981.09|977.09|981.09|977.09|980.42|976.42|20
1620165360000|2021-05-04 21:56:00|980.86|976.86|981.51|977.51|981.51|977.51|980.78|976.78|31
1620165370000|2021-05-04 21:56:10|981.5|977.5|981.93|977.93|982.03|978.03|981.48|977.48|18
1620165380000|2021-05-04 21:56:20|982.03|978.03|981.97|977.97|982.05|978.05|981.94|977.94|13
1620165390000|2021-05-04 21:56:30|981.98|977.98|981.05|977.05|981.98|977.98|981.05|977.05|30
1620165400000|2021-05-04 21:56:40|981.06|977.06|981.02|977.02|981.06|977.06|980.96|976.96|10
1620165410000|2021-05-04 21:56:50|980.99|976.99|980.67|976.67|981.06|977.06|980.63|976.63|13
1620165420000|2021-05-04 21:57:00|980.64|976.64|980.16|976.16|980.64|976.64|979.99|975.99|15
1620165430000|2021-05-04 21:57:10|980.15|976.15|979.96|975.96|980.23|976.23|979.96|975.96|15
1620165440000|2021-05-04 21:57:20|980.09|976.09|978.3|974.3|980.09|976.09|978.25|974.25|22
1620165450000|2021-05-04 21:57:30|978.34|974.34|978.86|974.86|978.95|974.95|978.2|974.2|29
1620165460000|2021-05-04 21:57:40|978.87|974.87|978.73|974.73|978.93|974.93|978.62|974.62|25
1620165470000|2021-05-04 21:57:50|978.65|974.65|978.8|974.8|978.84|974.84|978.65|974.65|24
1620165480000|2021-05-04 21:58:00|978.85|974.85|978.83|974.83|978.87|974.87|978.73|974.73|19
1620165490000|2021-05-04 21:58:10|978.82|974.82|978.85|974.85|978.85|974.85|978.77|974.77|23
1620165500000|2021-05-04 21:58:20|978.82|974.82|978.82|974.82|978.9|974.9|978.75|974.75|14
1620165510000|2021-05-04 21:58:30|978.83|974.83|979.29|975.29|979.29|975.29|978.83|974.83|19
1620165520000|2021-05-04 21:58:40|979.3|975.3|979.28|975.28|979.33|975.33|979.28|975.28|11
1620165530000|2021-05-04 21:58:50|979.32|975.32|979.24|975.24|979.32|975.32|979.24|975.24|9
1620165540000|2021-05-04 21:59:00|979.28|975.28|979.26|975.26|979.28|975.28|979.24|975.24|5
1620165550000|2021-05-04 21:59:10|979.27|975.27|979.25|975.25|979.28|975.28|979.24|975.24|20
1620165560000|2021-05-04 21:59:20|979.24|975.24|979.18|975.18|979.27|975.27|979.18|975.18|14
1620165570000|2021-05-04 21:59:30|979.17|975.17|979.3|975.3|979.3|975.3|979.11|975.11|22
1620165580000|2021-05-04 21:59:40|979.26|975.26|979.41|975.41|979.45|975.45|979.26|975.26|13
1620165590000|2021-05-04 21:59:50|979.39|975.39|979.4|975.4|979.46|975.46|979.39|975.39|12
1620165600000|2021-05-04 22:00:00|979.37|975.37|980.14|976.14|980.14|976.14|979.37|975.37|27
1620165610000|2021-05-04 22:00:10|980.3|976.3|980.49|976.49|980.52|976.52|980.26|976.26|28
1620165620000|2021-05-04 22:00:20|980.47|976.47|980.73|976.73|980.73|976.73|980.47|976.47|22
1620165630000|2021-05-04 22:00:30|980.81|976.81|980.93|976.93|981.05|977.05|980.81|976.81|21
1620165640000|2021-05-04 22:00:40|980.99|976.99|981.05|977.05|981.05|977.05|980.93|976.93|20
1620165650000|2021-05-04 22:00:50|981.04|977.04|981.02|977.02|981.05|977.05|980.85|976.85|21
1620165660000|2021-05-04 22:01:00|981.05|977.05|981.03|977.03|981.09|977.09|980.96|976.96|17
1620165670000|2021-05-04 22:01:10|981.04|977.04|982.52|978.52|982.9|978.9|981.04|977.04|31
1620165680000|2021-05-04 22:01:20|982.67|978.67|982.32|978.32|982.67|978.67|982.19|978.19|24
1620165690000|2021-05-04 22:01:30|982.28|978.28|981.28|977.28|982.28|978.28|981.12|977.12|28
1620165700000|2021-05-04 22:01:40|981.3|977.3|981.26|977.26|981.36|977.36|981.16|977.16|19
1620165710000|2021-05-04 22:01:50|981.23|977.23|981.09|977.09|981.26|977.26|981.04|977.04|17
1620165720000|2021-05-04 22:02:00|981.07|977.07|980.91|976.91|981.15|977.15|980.81|976.81|26
1620165730000|2021-05-04 22:02:10|980.86|976.86|980.58|976.58|980.86|976.86|980.52|976.52|22
1620165740000|2021-05-04 22:02:20|980.57|976.57|980.18|976.18|980.57|976.57|980.17|976.17|26
1620165750000|2021-05-04 22:02:30|980.15|976.15|979.69|975.69|980.2|976.2|979.69|975.69|24
1620165760000|2021-05-04 22:02:40|979.64|975.64|980.14|976.14|980.14|976.14|979.64|975.64|27
1620165770000|2021-05-04 22:02:50|980.2|976.2|980.27|976.27|980.32|976.32|980.2|976.2|13
1620165780000|2021-05-04 22:03:00|980.28|976.28|980.35|976.35|980.35|976.35|980.26|976.26|11
1620165790000|2021-05-04 22:03:10|980.29|976.29|979.73|975.73|980.31|976.31|979.7|975.7|22
1620165800000|2021-05-04 22:03:20|979.72|975.72|979.27|975.27|979.73|975.73|979.27|975.27|20
1620165810000|2021-05-04 22:03:30|979.28|975.28|978.76|974.76|979.28|975.28|978.73|974.73|33
1620165820000|2021-05-04 22:03:40|978.8|974.8|977.97|973.97|978.8|974.8|977.96|973.96|27
1620165830000|2021-05-04 22:03:50|978|974|978.29|974.29|978.29|974.29|977.69|973.69|33
1620165840000|2021-05-04 22:04:00|978.47|974.47|978.54|974.54|978.61|974.61|978.32|974.32|32
1620165850000|2021-05-04 22:04:10|978.57|974.57|978.44|974.44|978.8|974.8|978.44|974.44|22
1620165860000|2021-05-04 22:04:20|978.47|974.47|977.76|973.76|978.47|974.47|977.74|973.74|22
1620165870000|2021-05-04 22:04:30|977.77|973.77|977.53|973.53|977.77|973.77|977.28|973.28|36
1620165880000|2021-05-04 22:04:40|977.45|973.45|977.8|973.8|977.89|973.89|977.45|973.45|31
1620165890000|2021-05-04 22:04:50|977.83|973.83|977.45|973.45|977.83|973.83|977.42|973.42|28
1620165900000|2021-05-04 22:05:00|977.4|973.4|977.64|973.64|977.64|973.64|977.37|973.37|18
1620165910000|2021-05-04 22:05:10|977.58|973.58|977.8|973.8|978.1|974.1|977.41|973.41|30
1620165920000|2021-05-04 22:05:20|977.9|973.9|978.01|974.01|978.17|974.17|977.35|973.35|29
1620165930000|2021-05-04 22:05:30|977.94|973.94|979.21|975.21|979.22|975.22|977.75|973.75|16
1620165940000|2021-05-04 22:05:40|979.16|975.16|979.23|975.23|979.3|975.3|979.16|975.16|24
1620165950000|2021-05-04 22:05:50|979.25|975.25|979.04|975.04|979.45|975.45|978.78|974.78|29
1620165960000|2021-05-04 22:06:00|979.05|975.05|978.73|974.73|979.11|975.11|978.57|974.57|26
1620165970000|2021-05-04 22:06:10|978.69|974.69|978.73|974.73|978.81|974.81|978.68|974.68|26
1620165980000|2021-05-04 22:06:20|978.86|974.86|978.83|974.83|978.9|974.9|978.67|974.67|25
1620165990000|2021-05-04 22:06:30|978.87|974.87|979.53|975.53|979.53|975.53|978.82|974.82|23
1620166000000|2021-05-04 22:06:40|979.52|975.52|979.84|975.84|979.95|975.95|979.44|975.44|27
1620166010000|2021-05-04 22:06:50|979.85|975.85|978.86|974.86|979.91|975.91|978.76|974.76|32
1620166020000|2021-05-04 22:07:00|978.84|974.84|979.52|975.52|979.61|975.61|978.78|974.78|16
1620166030000|2021-05-04 22:07:10|979.56|975.56|979.57|975.57|979.65|975.65|979.19|975.19|24
1620166040000|2021-05-04 22:07:20|979.55|975.55|979.34|975.34|979.55|975.55|979.31|975.31|23
1620166050000|2021-05-04 22:07:30|979.31|975.31|979.3|975.3|979.38|975.38|979.3|975.3|17
1620166060000|2021-05-04 22:07:40|979.27|975.27|979.31|975.31|979.35|975.35|979.22|975.22|20
1620166070000|2021-05-04 22:07:50|979.34|975.34|978.58|974.58|979.37|975.37|978.58|974.58|26
1620166080000|2021-05-04 22:08:00|978.59|974.59|978.45|974.45|978.6|974.6|978.21|974.21|24
1620166090000|2021-05-04 22:08:10|978.44|974.44|978.38|974.38|978.44|974.44|978.36|974.36|15
1620166100000|2021-05-04 22:08:20|978.36|974.36|978|974|978.39|974.39|977.96|973.96|24
1620166110000|2021-05-04 22:08:30|978.05|974.05|978.18|974.18|978.2|974.2|977.97|973.97|18
1620166120000|2021-05-04 22:08:40|978.17|974.17|977.97|973.97|978.19|974.19|977.97|973.97|20
1620166130000|2021-05-04 22:08:50|978|974|977.86|973.86|978.02|974.02|977.74|973.74|17
1620166140000|2021-05-04 22:09:00|977.81|973.81|977.17|973.17|977.92|973.92|977.12|973.12|28
1620166150000|2021-05-04 22:09:10|977.14|973.14|976.87|972.87|977.18|973.18|976.8|972.8|25
1620166160000|2021-05-04 22:09:20|976.95|972.95|976.99|972.99|976.99|972.99|976.81|972.81|25
1620166170000|2021-05-04 22:09:30|976.98|972.98|976.94|972.94|977|973|976.93|972.93|20
1620166180000|2021-05-04 22:09:40|976.95|972.95|976.64|972.64|976.95|972.95|976.64|972.64|16
1620166190000|2021-05-04 22:09:50|976.66|972.66|975.98|971.98|976.97|972.97|975.84|971.84|36
1620166200000|2021-05-04 22:10:00|975.75|971.75|974.82|970.82|975.94|971.94|974.68|970.68|30
1620166210000|2021-05-04 22:10:10|974.85|970.85|974.47|970.47|975.01|971.01|974.47|970.47|22
1620166220000|2021-05-04 22:10:20|974.42|970.42|974.59|970.59|974.73|970.73|974.26|970.26|29
1620166230000|2021-05-04 22:10:30|974.58|970.58|974.22|970.22|974.58|970.58|974.19|970.19|27
1620166240000|2021-05-04 22:10:40|974.21|970.21|973.22|969.22|974.21|970.21|973.13|969.13|31
1620166250000|2021-05-04 22:10:50|973.21|969.21|972.5|968.5|973.42|969.42|972.5|968.5|29
1620166260000|2021-05-04 22:11:00|972.49|968.49|973.47|969.47|973.52|969.52|972.38|968.38|30
1620166270000|2021-05-04 22:11:10|973.43|969.43|972.76|968.76|973.48|969.48|972.68|968.68|28
1620166280000|2021-05-04 22:11:20|973.02|969.02|973.45|969.45|973.59|969.59|972.85|968.85|33
1620166290000|2021-05-04 22:11:30|972.71|968.71|972.58|968.58|972.83|968.83|972.58|968.58|32
1620166300000|2021-05-04 22:11:40|972.59|968.59|972.74|968.74|972.74|968.74|972.45|968.45|21
1620166310000|2021-05-04 22:11:50|972.73|968.73|972.36|968.36|972.87|968.87|972.34|968.34|28
1620166320000|2021-05-04 22:12:00|972.4|968.4|971.26|967.26|972.4|968.4|971.26|967.26|24
1620166330000|2021-05-04 22:12:10|971.21|967.21|971.07|967.07|971.21|967.21|970.9|966.9|27
1620166340000|2021-05-04 22:12:20|971.03|967.03|970.89|966.89|971.25|967.25|970.72|966.72|27
1620166350000|2021-05-04 22:12:30|970.82|966.82|970.95|966.95|970.95|966.95|970.54|966.54|27
1620166360000|2021-05-04 22:12:40|970.91|966.91|971.29|967.29|971.29|967.29|970.74|966.74|32
1620166370000|2021-05-04 22:12:50|970.93|966.93|971.12|967.12|971.4|967.4|970.75|966.75|27
1620166380000|2021-05-04 22:13:00|971.16|967.16|970.65|966.65|971.45|967.45|970.62|966.62|35
1620166390000|2021-05-04 22:13:10|970.68|966.68|970.59|966.59|970.8|966.8|970.54|966.54|31
1620166400000|2021-05-04 22:13:20|970.62|966.62|970.65|966.65|970.74|966.74|970.43|966.43|26
1620166410000|2021-05-04 22:13:30|970.68|966.68|970|966|970.68|966.68|969.85|965.85|26
1620166420000|2021-05-04 22:13:40|970.01|966.01|969.19|965.19|970.13|966.13|969.14|965.14|29
1620166430000|2021-05-04 22:13:50|969.14|965.14|969.07|965.07|969.17|965.17|968.85|964.85|28
1620166440000|2021-05-04 22:14:00|969.06|965.06|968.52|964.52|969.21|965.21|968.45|964.45|26
1620166450000|2021-05-04 22:14:10|968.7|964.7|969.3|965.3|969.3|965.3|968.54|964.54|26
1620166460000|2021-05-04 22:14:20|969.25|965.25|969.98|965.98|969.98|965.98|969|965|29
1620166470000|2021-05-04 22:14:30|970.01|966.01|970.09|966.09|970.12|966.12|969.9|965.9|27
1620166480000|2021-05-04 22:14:40|970.1|966.1|970.08|966.08|970.19|966.19|970.03|966.03|23
1620166490000|2021-05-04 22:14:50|970.12|966.12|970.63|966.63|970.65|966.65|970.12|966.12|23
1620166500000|2021-05-04 22:15:00|970.68|966.68|970.76|966.76|970.83|966.83|970.53|966.53|24
1620166510000|2021-05-04 22:15:10|970.77|966.77|971.56|967.56|971.56|967.56|970.77|966.77|29
1620166520000|2021-05-04 22:15:20|971.68|967.68|972.22|968.22|972.22|968.22|971.68|967.68|26
1620166530000|2021-05-04 22:15:30|972.27|968.27|972.12|968.12|972.51|968.51|972.02|968.02|27
1620166540000|2021-05-04 22:15:40|972.16|968.16|972.53|968.53|972.53|968.53|972.12|968.12|30
1620166550000|2021-05-04 22:15:50|972.5|968.5|973.02|969.02|973.02|969.02|972.5|968.5|29
1620166560000|2021-05-04 22:16:00|973.04|969.04|973.15|969.15|973.23|969.23|973.04|969.04|20
1620166570000|2021-05-04 22:16:10|973.17|969.17|973.71|969.71|973.71|969.71|973.17|969.17|21
1620166580000|2021-05-04 22:16:20|973.73|969.73|973.29|969.29|973.82|969.82|973.21|969.21|26
1620166590000|2021-05-04 22:16:30|973.35|969.35|973.33|969.33|973.47|969.47|973.31|969.31|16
1620166600000|2021-05-04 22:16:40|973.37|969.37|973.59|969.59|973.59|969.59|973.32|969.32|15
1620166610000|2021-05-04 22:16:50|973.73|969.73|973.66|969.66|973.89|969.89|973.64|969.64|24
1620166620000|2021-05-04 22:17:00|973.68|969.68|973.79|969.79|973.79|969.79|973.58|969.58|13
1620166630000|2021-05-04 22:17:10|973.83|969.83|973.15|969.15|973.83|969.83|973.13|969.13|18
1620166640000|2021-05-04 22:17:20|973.16|969.16|973.25|969.25|973.34|969.34|972.9|968.9|28
1620166650000|2021-05-04 22:17:30|973.26|969.26|972.84|968.84|973.31|969.31|972.79|968.79|21
1620166660000|2021-05-04 22:17:40|972.88|968.88|972.29|968.29|972.89|968.89|972.29|968.29|27
1620166670000|2021-05-04 22:17:50|972.28|968.28|971.55|967.55|972.28|968.28|971.52|967.52|34
1620166680000|2021-05-04 22:18:00|971.44|967.44|971.17|967.17|971.44|967.44|971.03|967.03|26
1620166690000|2021-05-04 22:18:10|971.13|967.13|970.81|966.81|971.17|967.17|970.68|966.68|32
1620166700000|2021-05-04 22:18:20|970.9|966.9|970.98|966.98|971.15|967.15|970.9|966.9|29
1620166710000|2021-05-04 22:18:30|970.92|966.92|970.37|966.37|970.93|966.93|970.28|966.28|29
1620166720000|2021-05-04 22:18:40|970.3|966.3|969.74|965.74|970.3|966.3|969.74|965.74|29
1620166730000|2021-05-04 22:18:50|969.78|965.78|968.74|964.74|969.9|965.9|968.72|964.72|33
1620166740000|2021-05-04 22:19:00|968.73|964.73|969.1|965.1|969.1|965.1|968.55|964.55|24
1620166750000|2021-05-04 22:19:10|969.07|965.07|970.12|966.12|970.12|966.12|969.07|965.07|30
1620166760000|2021-05-04 22:19:20|970.1|966.1|969.76|965.76|970.1|966.1|969.7|965.7|27
1620166770000|2021-05-04 22:19:30|969.7|965.7|969.52|965.52|969.79|965.79|969.52|965.52|26
1620166780000|2021-05-04 22:19:40|969.54|965.54|969.52|965.52|969.56|965.56|969.47|965.47|19
1620166790000|2021-05-04 22:19:50|969.53|965.53|968.93|964.93|969.53|965.53|968.93|964.93|36
1620166800000|2021-05-04 22:20:00|968.87|964.87|969.2|965.2|969.34|965.34|968.62|964.62|27
1620166810000|2021-05-04 22:20:10|969.55|965.55|970.01|966.01|970.13|966.13|969.55|965.55|22
1620166820000|2021-05-04 22:20:20|970.04|966.04|970.17|966.17|970.18|966.18|970|966|21
1620166830000|2021-05-04 22:20:30|970.24|966.24|970.99|966.99|971|967|970.2|966.2|24
1620166840000|2021-05-04 22:20:40|971|967|971.57|967.57|971.62|967.62|970.97|966.97|25
1620166850000|2021-05-04 22:20:50|971.58|967.58|971.32|967.32|971.63|967.63|971.24|967.24|21
1620166860000|2021-05-04 22:21:00|971.31|967.31|971.51|967.51|971.51|967.51|971.31|967.31|16
1620166870000|2021-05-04 22:21:10|971.57|967.57|971.84|967.84|971.94|967.94|971.56|967.56|26
1620166880000|2021-05-04 22:21:20|971.94|967.94|972.28|968.28|972.42|968.42|971.76|967.76|21
1620166890000|2021-05-04 22:21:30|972.21|968.21|972.41|968.41|972.41|968.41|972.11|968.11|26
1620166900000|2021-05-04 22:21:40|972.39|968.39|972.39|968.39|972.43|968.43|972.27|968.27|18
1620166910000|2021-05-04 22:21:50|972.38|968.38|972.48|968.48|972.75|968.75|971.82|967.82|26
1620166920000|2021-05-04 22:22:00|972.42|968.42|973.18|969.18|973.18|969.18|972.42|968.42|24
1620166930000|2021-05-04 22:22:10|973.2|969.2|973.8|969.8|973.81|969.81|972.79|968.79|28
1620166940000|2021-05-04 22:22:20|973.79|969.79|974.1|970.1|974.1|970.1|973.77|969.77|21
1620166950000|2021-05-04 22:22:30|974.05|970.05|974.38|970.38|974.38|970.38|974.05|970.05|12
1620166960000|2021-05-04 22:22:40|974.39|970.39|974.64|970.64|974.64|970.64|974.35|970.35|13
1620166970000|2021-05-04 22:22:50|974.68|970.68|974.63|970.63|974.87|970.87|974.63|970.63|24
1620166980000|2021-05-04 22:23:00|974.55|970.55|974.01|970.01|974.62|970.62|973.72|969.72|28
1620166990000|2021-05-04 22:23:10|974.14|970.14|974.04|970.04|974.3|970.3|973.94|969.94|25
1620167000000|2021-05-04 22:23:20|973.99|969.99|973.35|969.35|973.99|969.99|973.35|969.35|25
1620167010000|2021-05-04 22:23:30|973.41|969.41|972.97|968.97|973.41|969.41|972.95|968.95|14
1620167020000|2021-05-04 22:23:40|972.9|968.9|972.35|968.35|972.9|968.9|972.29|968.29|18
1620167030000|2021-05-04 22:23:50|972.36|968.36|972.83|968.83|972.86|968.86|972.36|968.36|28
1620167040000|2021-05-04 22:24:00|972.84|968.84|972.83|968.83|972.9|968.9|972.83|968.83|8
1620167050000|2021-05-04 22:24:10|972.84|968.84|972.98|968.98|973.01|969.01|972.8|968.8|21
1620167060000|2021-05-04 22:24:20|972.87|968.87|972.68|968.68|972.87|968.87|972.62|968.62|15
1620167070000|2021-05-04 22:24:30|972.69|968.69|972.85|968.85|972.9|968.9|972.69|968.69|18
1620167080000|2021-05-04 22:24:40|972.86|968.86|972.58|968.58|972.89|968.89|972.44|968.44|14
1620167090000|2021-05-04 22:24:50|972.59|968.59|971.93|967.93|972.59|968.59|971.93|967.93|20
1620167100000|2021-05-04 22:25:00|971.94|967.94|972.43|968.43|972.43|968.43|971.78|967.78|27
1620167110000|2021-05-04 22:25:10|972.4|968.4|973.04|969.04|973.07|969.07|972.4|968.4|30
1620167120000|2021-05-04 22:25:20|973.03|969.03|972.88|968.88|973.06|969.06|972.7|968.7|29
1620167130000|2021-05-04 22:25:30|972.9|968.9|973.3|969.3|973.35|969.35|972.88|968.88|26
1620167140000|2021-05-04 22:25:40|973.49|969.49|973.58|969.58|973.62|969.62|973.49|969.49|9
1620167150000|2021-05-04 22:25:50|973.59|969.59|973.81|969.81|973.81|969.81|973.59|969.59|18
1620167160000|2021-05-04 22:26:00|973.93|969.93|973.31|969.31|974.17|970.17|973.23|969.23|34
1620167170000|2021-05-04 22:26:10|973.29|969.29|973.51|969.51|973.51|969.51|973.18|969.18|30
1620167180000|2021-05-04 22:26:20|973.52|969.52|973.48|969.48|973.59|969.59|973.48|969.48|18
1620167190000|2021-05-04 22:26:30|973.46|969.46|973.68|969.68|973.68|969.68|973.46|969.46|14
1620167200000|2021-05-04 22:26:40|973.7|969.7|973.64|969.64|973.77|969.77|973.64|969.64|13
1620167210000|2021-05-04 22:26:50|973.61|969.61|972.67|968.67|973.61|969.61|972.65|968.65|23
1620167220000|2021-05-04 22:27:00|972.68|968.68|972.88|968.88|972.99|968.99|972.68|968.68|19
1620167230000|2021-05-04 22:27:10|972.86|968.86|972.88|968.88|973|969|972.79|968.79|14
1620167240000|2021-05-04 22:27:20|972.89|968.89|973.23|969.23|973.57|969.57|972.89|968.89|31
1620167250000|2021-05-04 22:27:30|973.22|969.22|973.05|969.05|973.3|969.3|973.05|969.05|14
1620167260000|2021-05-04 22:27:40|973.06|969.06|973.11|969.11|973.13|969.13|973.04|969.04|9
1620167270000|2021-05-04 22:27:50|973.12|969.12|972.81|968.81|973.15|969.15|972.76|968.76|14
1620167280000|2021-05-04 22:28:00|972.79|968.79|972.79|968.79|972.8|968.8|972.77|968.77|16
1620167290000|2021-05-04 22:28:10|972.78|968.78|972.77|968.77|972.79|968.79|972.75|968.75|13
1620167300000|2021-05-04 22:28:20|972.78|968.78|972.95|968.95|972.97|968.97|972.7|968.7|19
1620167310000|2021-05-04 22:28:30|972.94|968.94|973.01|969.01|973.01|969.01|972.94|968.94|6
1620167320000|2021-05-04 22:28:40|973|969|972.96|968.96|973.02|969.02|972.89|968.89|14
1620167330000|2021-05-04 22:28:50|972.99|968.99|972.92|968.92|973.02|969.02|972.89|968.89|16
1620167340000|2021-05-04 22:29:00|973.01|969.01|972.87|968.87|973.03|969.03|972.85|968.85|14
1620167350000|2021-05-04 22:29:10|972.83|968.83|971.84|967.84|972.87|968.87|971.82|967.82|31
1620167360000|2021-05-04 22:29:20|971.91|967.91|971.23|967.23|971.91|967.91|971.21|967.21|28
1620167370000|2021-05-04 22:29:30|971.14|967.14|970.62|966.62|971.27|967.27|970.62|966.62|33
1620167380000|2021-05-04 22:29:40|970.71|966.71|970.39|966.39|970.87|966.87|970.36|966.36|13
1620167390000|2021-05-04 22:29:50|970.4|966.4|970.19|966.19|970.46|966.46|970.19|966.19|20
1620167400000|2021-05-04 22:30:00|970.24|966.24|969.67|965.67|970.26|966.26|969.43|965.43|25
1620167410000|2021-05-04 22:30:10|969.71|965.71|969.54|965.54|969.75|965.75|969.53|965.53|17
1620167420000|2021-05-04 22:30:20|969.53|965.53|969.25|965.25|969.57|965.57|969.25|965.25|16
1620167430000|2021-05-04 22:30:30|969.29|965.29|967.7|963.7|969.29|965.29|967.7|963.7|31
1620167440000|2021-05-04 22:30:40|967.68|963.68|967.23|963.23|967.68|963.68|967.23|963.23|31
1620167450000|2021-05-04 22:30:50|967.25|963.25|965.87|961.87|967.25|963.25|965.87|961.87|29
1620167460000|2021-05-04 22:31:00|965.56|961.56|965.66|961.66|965.67|961.67|965.07|961.07|29
1620167470000|2021-05-04 22:31:10|965.67|961.67|964.5|960.5|965.67|961.67|964.44|960.44|26
1620167480000|2021-05-04 22:31:20|964.36|960.36|965.96|961.96|966.01|962.01|964.22|960.22|28
1620167490000|2021-05-04 22:31:30|966.03|962.03|965.87|961.87|966.08|962.08|964.77|960.77|27
1620167500000|2021-05-04 22:31:40|965.84|961.84|966.03|962.03|966.35|962.35|965.76|961.76|31
1620167510000|2021-05-04 22:31:50|966.04|962.04|965.45|961.45|966.49|962.49|965.43|961.43|37
1620167520000|2021-05-04 22:32:00|965.55|961.55|965.5|961.5|965.65|961.65|965.46|961.46|16
1620167530000|2021-05-04 22:32:10|965.55|961.55|965.75|961.75|965.82|961.82|965.55|961.55|27
1620167540000|2021-05-04 22:32:20|965.79|961.79|966.9|962.9|966.94|962.94|965.79|961.79|34
1620167550000|2021-05-04 22:32:30|966.89|962.89|967|963|967|963|966.67|962.67|29
1620167560000|2021-05-04 22:32:40|966.97|962.97|966.16|962.16|967.01|963.01|965.96|961.96|29
1620167570000|2021-05-04 22:32:50|966.29|962.29|966.34|962.34|966.36|962.36|966.23|962.23|24
1620167580000|2021-05-04 22:33:00|966.37|962.37|966.94|962.94|967.18|963.18|966.37|962.37|21
1620167590000|2021-05-04 22:33:10|966.98|962.98|967.67|963.67|967.79|963.79|966.98|962.98|22
1620167600000|2021-05-04 22:33:20|967.64|963.64|967.92|963.92|967.92|963.92|967.55|963.55|25
1620167610000|2021-05-04 22:33:30|967.93|963.93|967.86|963.86|967.94|963.94|967.79|963.79|21
1620167620000|2021-05-04 22:33:40|967.87|963.87|967.99|963.99|967.99|963.99|967.87|963.87|18
1620167630000|2021-05-04 22:33:50|967.98|963.98|968.01|964.01|968.03|964.03|967.95|963.95|15
1620167640000|2021-05-04 22:34:00|968|964|967.68|963.68|968.02|964.02|967.61|963.61|30
1620167650000|2021-05-04 22:34:10|967.65|963.65|966.29|962.29|967.65|963.65|966.29|962.29|28
1620167660000|2021-05-04 22:34:20|966.18|962.18|963.75|959.75|966.18|962.18|963.74|959.74|35
1620167670000|2021-05-04 22:34:30|963.73|959.73|963.88|959.88|963.9|959.9|963.61|959.61|37
1620167680000|2021-05-04 22:34:40|963.91|959.91|964.44|960.44|964.55|960.55|963.91|959.91|29
1620167690000|2021-05-04 22:34:50|964.46|960.46|964.2|960.2|964.55|960.55|964.03|960.03|30
1620167700000|2021-05-04 22:35:00|964.25|960.25|964.12|960.12|964.57|960.57|964.12|960.12|32
1620167710000|2021-05-04 22:35:10|964.14|960.14|963.32|959.32|964.14|960.14|963.28|959.28|27
1620167720000|2021-05-04 22:35:20|963.37|959.37|963|959|963.37|959.37|962.82|958.82|26
1620167730000|2021-05-04 22:35:30|963.02|959.02|963.01|959.01|963.35|959.35|962.91|958.91|37
1620167740000|2021-05-04 22:35:40|963.02|959.02|962.78|958.78|963.03|959.03|962.76|958.76|25
1620167750000|2021-05-04 22:35:50|962.85|958.85|962.82|958.82|962.93|958.93|962.7|958.7|30
1620167760000|2021-05-04 22:36:00|962.86|958.86|962.38|958.38|962.96|958.96|962.26|958.26|29
1620167770000|2021-05-04 22:36:10|962.37|958.37|963.38|959.38|963.44|959.44|962.37|958.37|29
1620167780000|2021-05-04 22:36:20|963.36|959.36|962.68|958.68|963.43|959.43|962.68|958.68|27
1620167790000|2021-05-04 22:36:30|962.73|958.73|962.61|958.61|963.01|959.01|962.61|958.61|29
1620167800000|2021-05-04 22:36:40|962.59|958.59|962.42|958.42|962.6|958.6|962.4|958.4|22
1620167810000|2021-05-04 22:36:50|962.43|958.43|962.43|958.43|962.46|958.46|962.28|958.28|28
1620167820000|2021-05-04 22:37:00|962.42|958.42|962.61|958.61|962.61|958.61|962.34|958.34|18
1620167830000|2021-05-04 22:37:10|962.58|958.58|962.97|958.97|962.97|958.97|962.51|958.51|30
1620167840000|2021-05-04 22:37:20|963.05|959.05|964.04|960.04|964.16|960.16|963.05|959.05|33
1620167850000|2021-05-04 22:37:30|964|960|964.63|960.63|964.63|960.63|963.79|959.79|30
1620167860000|2021-05-04 22:37:40|964.64|960.64|964.35|960.35|965.51|961.51|964.35|960.35|33
1620167870000|2021-05-04 22:37:50|964.38|960.38|964.25|960.25|964.38|960.38|964.17|960.17|28
1620167880000|2021-05-04 22:38:00|964.29|960.29|965.29|961.29|965.29|961.29|964.25|960.25|32
1620167890000|2021-05-04 22:38:10|965.33|961.33|965.94|961.94|965.94|961.94|965.33|961.33|25
1620167900000|2021-05-04 22:38:20|965.99|961.99|965.74|961.74|966.22|962.22|965.57|961.57|31
1620167910000|2021-05-04 22:38:30|965.71|961.71|965.66|961.66|965.81|961.81|965.66|961.66|18
1620167920000|2021-05-04 22:38:40|965.62|961.62|964.02|960.02|965.82|961.82|964.02|960.02|36
1620167930000|2021-05-04 22:38:50|963.59|959.59|963.69|959.69|963.69|959.69|963.22|959.22|33
1620167940000|2021-05-04 22:39:00|963.74|959.74|963.81|959.81|963.92|959.92|963.52|959.52|29
1620167950000|2021-05-04 22:39:10|963.85|959.85|963.96|959.96|963.99|959.99|963.85|959.85|23
1620167960000|2021-05-04 22:39:20|964|960|964.12|960.12|964.21|960.21|963.88|959.88|24
1620167970000|2021-05-04 22:39:30|964.18|960.18|963.85|959.85|964.18|960.18|963.81|959.81|20
1620167980000|2021-05-04 22:39:40|963.86|959.86|963.98|959.98|963.99|959.99|963.85|959.85|21
1620167990000|2021-05-04 22:39:50|963.95|959.95|964|960|964.22|960.22|963.95|959.95|27
1620168000000|2021-05-04 22:40:00|963.99|959.99|963.49|959.49|964|960|963.49|959.49|28
1620168010000|2021-05-04 22:40:10|963.39|959.39|962.85|958.85|963.39|959.39|962.74|958.74|32
1620168020000|2021-05-04 22:40:20|962.89|958.89|962.19|958.19|962.89|958.89|962.08|958.08|31
1620168030000|2021-05-04 22:40:30|961.9|957.9|962.05|958.05|962.27|958.27|961.86|957.86|29
1620168040000|2021-05-04 22:40:40|962.02|958.02|961.66|957.66|962.05|958.05|961.48|957.48|21
1620168050000|2021-05-04 22:40:50|961.51|957.51|961.65|957.65|961.7|957.7|961.5|957.5|24
1620168060000|2021-05-04 22:41:00|961.66|957.66|961.67|957.67|961.68|957.68|960.88|956.88|30
1620168070000|2021-05-04 22:41:10|961.68|957.68|962.69|958.69|962.69|958.69|961.6|957.6|38
1620168080000|2021-05-04 22:41:20|962.74|958.74|963.7|959.7|963.74|959.74|962.74|958.74|28
1620168090000|2021-05-04 22:41:30|963.65|959.65|963.82|959.82|963.82|959.82|963.35|959.35|35
1620168100000|2021-05-04 22:41:40|963.81|959.81|963.49|959.49|963.83|959.83|963.33|959.33|33
1620168110000|2021-05-04 22:41:50|963.36|959.36|963.17|959.17|963.64|959.64|963.17|959.17|27
1620168120000|2021-05-04 22:42:00|963.19|959.19|963.38|959.38|963.47|959.47|963.1|959.1|29
1620168130000|2021-05-04 22:42:10|963.41|959.41|963.93|959.93|963.93|959.93|963.41|959.41|26
1620168140000|2021-05-04 22:42:20|963.87|959.87|963.75|959.75|964.09|960.09|963.74|959.74|23
1620168150000|2021-05-04 22:42:30|963.78|959.78|963.97|959.97|963.97|959.97|963.68|959.68|25
1620168160000|2021-05-04 22:42:40|963.98|959.98|962.83|958.83|963.98|959.98|962.83|958.83|28
1620168170000|2021-05-04 22:42:50|962.86|958.86|962.29|958.29|962.99|958.99|962.29|958.29|18
1620168180000|2021-05-04 22:43:00|962.28|958.28|963.04|959.04|963.11|959.11|962.19|958.19|33
1620168190000|2021-05-04 22:43:10|963.11|959.11|962.25|958.25|963.13|959.13|962.23|958.23|28
1620168200000|2021-05-04 22:43:20|962.18|958.18|962.01|958.01|962.24|958.24|962.01|958.01|31
1620168210000|2021-05-04 22:43:30|961.81|957.81|961.99|957.99|962.35|958.35|961.15|957.15|31
1620168220000|2021-05-04 22:43:40|961.94|957.94|961.91|957.91|961.94|957.94|961.63|957.63|24
1620168230000|2021-05-04 22:43:50|961.99|957.99|962.25|958.25|962.3|958.3|961.89|957.89|29
1620168240000|2021-05-04 22:44:00|962.26|958.26|962.25|958.25|963|959|962.16|958.16|30
1620168250000|2021-05-04 22:44:10|962.41|958.41|962.44|958.44|962.77|958.77|961.92|957.92|34
1620168260000|2021-05-04 22:44:20|962.46|958.46|962.07|958.07|962.46|958.46|961.87|957.87|27
1620168270000|2021-05-04 22:44:30|961.85|957.85|961.31|957.31|962.35|958.35|961.24|957.24|34
1620168280000|2021-05-04 22:44:40|961.3|957.3|961.47|957.47|961.47|957.47|961.14|957.14|30
1620168290000|2021-05-04 22:44:50|961.49|957.49|961.74|957.74|961.86|957.86|961.35|957.35|26
1620168300000|2021-05-04 22:45:00|961.75|957.75|962.06|958.06|962.08|958.08|961.6|957.6|29
1620168310000|2021-05-04 22:45:10|962.07|958.07|961.29|957.29|962.2|958.2|961.16|957.16|32
1620168320000|2021-05-04 22:45:20|961.27|957.27|961.12|957.12|961.27|957.27|960.65|956.65|29
1620168330000|2021-05-04 22:45:30|961.16|957.16|961.22|957.22|961.26|957.26|961.03|957.03|28
1620168340000|2021-05-04 22:45:40|961.21|957.21|961.73|957.73|961.83|957.83|961.21|957.21|31
1620168350000|2021-05-04 22:45:50|961.8|957.8|961.91|957.91|961.91|957.91|961.74|957.74|26
1620168360000|2021-05-04 22:46:00|961.93|957.93|965.08|961.08|965.08|961.08|961.93|957.93|37
1620168370000|2021-05-04 22:46:10|965.16|961.16|965.63|961.63|965.63|961.63|965.16|961.16|33
1620168380000|2021-05-04 22:46:20|965.72|961.72|965.97|961.97|965.97|961.97|965.64|961.64|31
1620168390000|2021-05-04 22:46:30|965.99|961.99|965.96|961.96|966.12|962.12|965.82|961.82|28
1620168400000|2021-05-04 22:46:40|966.06|962.06|966.17|962.17|966.35|962.35|966.03|962.03|21
1620168410000|2021-05-04 22:46:50|965.97|961.97|966.06|962.06|966.08|962.08|965.79|961.79|24
1620168420000|2021-05-04 22:47:00|965.98|961.98|966.43|962.43|966.43|962.43|965.62|961.62|32
1620168430000|2021-05-04 22:47:10|966.36|962.36|966.59|962.59|966.61|962.61|966.35|962.35|22
1620168440000|2021-05-04 22:47:20|966.57|962.57|967.02|963.02|967.18|963.18|966.5|962.5|28
1620168450000|2021-05-04 22:47:30|966.91|962.91|967.04|963.04|967.21|963.21|966.47|962.47|34
1620168460000|2021-05-04 22:47:40|966.94|962.94|967.67|963.67|967.67|963.67|966.88|962.88|25
1620168470000|2021-05-04 22:47:50|967.69|963.69|967.75|963.75|968.06|964.06|967.68|963.68|31
1620168480000|2021-05-04 22:48:00|967.74|963.74|969.02|965.02|969.31|965.31|967.74|963.74|36
1620168490000|2021-05-04 22:48:10|969.28|965.28|970.03|966.03|970.03|966.03|969.22|965.22|34
1620168500000|2021-05-04 22:48:20|970.04|966.04|970.79|966.79|970.8|966.8|969.95|965.95|30
1620168510000|2021-05-04 22:48:30|970.71|966.71|971.5|967.5|971.73|967.73|970.71|966.71|29
1620168520000|2021-05-04 22:48:40|971.51|967.51|970.74|966.74|971.51|967.51|970.42|966.42|35
1620168530000|2021-05-04 22:48:50|970.9|966.9|971.6|967.6|971.64|967.64|970.77|966.77|27
1620168540000|2021-05-04 22:49:00|971.61|967.61|971.53|967.53|971.62|967.62|971.08|967.08|30
1620168550000|2021-05-04 22:49:10|971.59|967.59|971.25|967.25|971.63|967.63|971.25|967.25|35
1620168560000|2021-05-04 22:49:20|971.27|967.27|970.86|966.86|971.32|967.32|970.47|966.47|31
1620168570000|2021-05-04 22:49:30|970.8|966.8|971.41|967.41|971.43|967.43|970.8|966.8|29
1620168580000|2021-05-04 22:49:40|971.4|967.4|971.26|967.26|971.77|967.77|971.26|967.26|25
1620168590000|2021-05-04 22:49:50|971.25|967.25|971.61|967.61|971.7|967.7|970.97|966.97|31
1620168600000|2021-05-04 22:50:00|971.6|967.6|971.53|967.53|971.75|967.75|971.49|967.49|27
1620168610000|2021-05-04 22:50:10|971.52|967.52|971.69|967.69|971.83|967.83|971.4|967.4|32
1620168620000|2021-05-04 22:50:20|971.61|967.61|971.57|967.57|971.65|967.65|971.57|967.57|21
1620168630000|2021-05-04 22:50:30|971.52|967.52|970.58|966.58|971.56|967.56|970.53|966.53|26
1620168640000|2021-05-04 22:50:40|970.61|966.61|969.83|965.83|970.61|966.61|969.83|965.83|28
1620168650000|2021-05-04 22:50:50|969.97|965.97|970.16|966.16|970.16|966.16|969.69|965.69|28
1620168660000|2021-05-04 22:51:00|969.71|965.71|970.24|966.24|970.24|966.24|969.57|965.57|30
1620168670000|2021-05-04 22:51:10|970.33|966.33|971.2|967.2|971.82|967.82|970.33|966.33|36
1620168680000|2021-05-04 22:51:20|971.29|967.29|970.93|966.93|971.53|967.53|970.93|966.93|32
1620168690000|2021-05-04 22:51:30|970.91|966.91|971.11|967.11|971.14|967.14|970.87|966.87|26
1620168700000|2021-05-04 22:51:40|971.05|967.05|972|968|972.01|968.01|971.02|967.02|36
1620168710000|2021-05-04 22:51:50|971.99|967.99|971.49|967.49|972.03|968.03|971.35|967.35|33
1620168720000|2021-05-04 22:52:00|971.41|967.41|972.52|968.52|973.04|969.04|971.41|967.41|35
1620168730000|2021-05-04 22:52:10|972.5|968.5|972.69|968.69|972.76|968.76|972.29|968.29|34
1620168740000|2021-05-04 22:52:20|972.68|968.68|972.57|968.57|972.68|968.68|972.56|968.56|15
1620168750000|2021-05-04 22:52:30|973.11|969.11|972.94|968.94|973.11|969.11|972.92|968.92|18
1620168760000|2021-05-04 22:52:40|972.93|968.93|973.48|969.48|973.52|969.52|972.93|968.93|32
1620168770000|2021-05-04 22:52:50|973.51|969.51|973.09|969.09|973.64|969.64|973.09|969.09|33
1620168780000|2021-05-04 22:53:00|973.08|969.08|973|969|973.22|969.22|972.95|968.95|27
1620168790000|2021-05-04 22:53:10|972.99|968.99|973.15|969.15|973.29|969.29|972.88|968.88|24
1620168800000|2021-05-04 22:53:20|973.16|969.16|973.22|969.22|973.33|969.33|973.14|969.14|21
1620168810000|2021-05-04 22:53:30|973.23|969.23|973.16|969.16|973.32|969.32|973.13|969.13|22
1620168820000|2021-05-04 22:53:40|973.17|969.17|973.14|969.14|973.17|969.17|972.98|968.98|28
1620168830000|2021-05-04 22:53:50|973.11|969.11|971.69|967.69|973.11|969.11|971.69|967.69|30
1620168840000|2021-05-04 22:54:00|971.68|967.68|972.75|968.75|972.89|968.89|971.68|967.68|29
1620168850000|2021-05-04 22:54:10|972.78|968.78|972.71|968.71|972.82|968.82|972.63|968.63|30
1620168860000|2021-05-04 22:54:20|972.7|968.7|972.9|968.9|972.9|968.9|972.58|968.58|23
1620168870000|2021-05-04 22:54:30|973.16|969.16|974.97|970.97|974.97|970.97|973.16|969.16|35
1620168880000|2021-05-04 22:54:40|975|971|975.7|971.7|975.7|971.7|974.96|970.96|34
1620168890000|2021-05-04 22:54:50|975.76|971.76|975.86|971.86|975.9|971.9|975.56|971.56|35
1620168900000|2021-05-04 22:55:00|975.85|971.85|975.71|971.71|975.86|971.86|975.42|971.42|29
1620168910000|2021-05-04 22:55:10|975.85|971.85|976.05|972.05|976.25|972.25|975.44|971.44|36
1620168920000|2021-05-04 22:55:20|975.8|971.8|976.05|972.05|976.19|972.19|975.72|971.72|34
1620168930000|2021-05-04 22:55:30|975.94|971.94|975.85|971.85|976.3|972.3|975.85|971.85|36
1620168940000|2021-05-04 22:55:40|975.66|971.66|975.72|971.72|975.94|971.94|975.39|971.39|35
1620168950000|2021-05-04 22:55:50|975.77|971.77|976.34|972.34|976.39|972.39|975.77|971.77|33
1620168960000|2021-05-04 22:56:00|976.33|972.33|976.72|972.72|976.72|972.72|976.18|972.18|34
1620168970000|2021-05-04 22:56:10|976.69|972.69|976.62|972.62|976.71|972.71|976.16|972.16|31
1620168980000|2021-05-04 22:56:20|976.61|972.61|977.57|973.57|977.57|973.57|976.57|972.57|33
1620168990000|2021-05-04 22:56:30|977.56|973.56|977.67|973.67|977.67|973.67|976.81|972.81|33
1620169000000|2021-05-04 22:56:40|977.69|973.69|977.87|973.87|978.02|974.02|977.63|973.63|29
1620169010000|2021-05-04 22:56:50|977.86|973.86|977.87|973.87|978.03|974.03|977.68|973.68|28
1620169020000|2021-05-04 22:57:00|977.89|973.89|977.87|973.87|977.94|973.94|977.78|973.78|22
1620169030000|2021-05-04 22:57:10|977.75|973.75|977.79|973.79|978.11|974.11|977.56|973.56|30
1620169040000|2021-05-04 22:57:20|977.78|973.78|977.5|973.5|977.82|973.82|977.28|973.28|32
1620169050000|2021-05-04 22:57:30|977.47|973.47|977.68|973.68|977.71|973.71|977.38|973.38|26
1620169060000|2021-05-04 22:57:40|977.73|973.73|977.88|973.88|977.88|973.88|977.63|973.63|17
1620169070000|2021-05-04 22:57:50|977.91|973.91|977.57|973.57|978.02|974.02|977.26|973.26|32
1620169080000|2021-05-04 22:58:00|977.6|973.6|977.73|973.73|977.75|973.75|977.59|973.59|21
1620169090000|2021-05-04 22:58:10|977.74|973.74|977.04|973.04|977.78|973.78|977.04|973.04|32
1620169100000|2021-05-04 22:58:20|977.03|973.03|977.74|973.74|977.74|973.74|977.03|973.03|31
1620169110000|2021-05-04 22:58:30|977.75|973.75|977.99|973.99|978.03|974.03|977.75|973.75|23
1620169120000|2021-05-04 22:58:40|978|974|978.33|974.33|978.48|974.48|978|974|25
1620169130000|2021-05-04 22:58:50|978.36|974.36|978.49|974.49|978.5|974.5|978.33|974.33|8
1620169140000|2021-05-04 22:59:00|978.51|974.51|978.89|974.89|979.01|975.01|978.51|974.51|29
1620169150000|2021-05-04 22:59:10|978.88|974.88|979.11|975.11|979.2|975.2|978.7|974.7|33
1620169160000|2021-05-04 22:59:20|979.1|975.1|978.65|974.65|979.16|975.16|978.61|974.61|30
1620169170000|2021-05-04 22:59:30|978.64|974.64|978.8|974.8|978.89|974.89|978.6|974.6|27
1620169180000|2021-05-04 22:59:40|978.85|974.85|978.58|974.58|978.85|974.85|978.43|974.43|31
1620169190000|2021-05-04 22:59:50|978.59|974.59|978.85|974.85|979.13|975.13|978.59|974.59|31
1620169200000|2021-05-04 23:00:00|978.81|974.81|978.47|974.47|978.81|974.81|978.46|974.46|29
1620169210000|2021-05-04 23:00:10|978.4|974.4|977.48|973.48|978.4|974.4|977.43|973.43|26
1620169220000|2021-05-04 23:00:20|977.5|973.5|977.62|973.62|977.64|973.64|977.35|973.35|28
1620169230000|2021-05-04 23:00:30|977.61|973.61|977.21|973.21|977.61|973.61|977.13|973.13|27
1620169240000|2021-05-04 23:00:40|977.15|973.15|976.46|972.46|977.22|973.22|976.44|972.44|31
1620169250000|2021-05-04 23:00:50|976.47|972.47|976.9|972.9|976.9|972.9|976.38|972.38|24
1620169260000|2021-05-04 23:01:00|976.91|972.91|976.84|972.84|977.51|973.51|976.69|972.69|36
1620169270000|2021-05-04 23:01:10|976.81|972.81|976.55|972.55|976.81|972.81|976.51|972.51|32
1620169280000|2021-05-04 23:01:20|976.67|972.67|976.61|972.61|976.67|972.67|976.28|972.28|24
1620169290000|2021-05-04 23:01:30|976.63|972.63|977.5|973.5|977.5|973.5|976.62|972.62|27
1620169300000|2021-05-04 23:01:40|977.54|973.54|977.14|973.14|977.7|973.7|977.13|973.13|31
1620169310000|2021-05-04 23:01:50|977.12|973.12|977.12|973.12|977.18|973.18|976.93|972.93|33
1620169320000|2021-05-04 23:02:00|977.14|973.14|976.98|972.98|977.23|973.23|976.96|972.96|26
1620169330000|2021-05-04 23:02:10|976.89|972.89|976.77|972.77|976.89|972.89|976.66|972.66|29
1620169340000|2021-05-04 23:02:20|976.8|972.8|976.29|972.29|976.8|972.8|976.28|972.28|23
1620169350000|2021-05-04 23:02:30|976.12|972.12|976.09|972.09|976.12|972.12|976.08|972.08|11
1620169360000|2021-05-04 23:02:40|976.06|972.06|975.73|971.73|976.06|972.06|975.65|971.65|25
1620169370000|2021-05-04 23:02:50|975.71|971.71|975.28|971.28|975.76|971.76|975.23|971.23|35
1620169380000|2021-05-04 23:03:00|975.31|971.31|975.75|971.75|975.97|971.97|975.17|971.17|29
1620169390000|2021-05-04 23:03:10|975.72|971.72|975.42|971.42|975.72|971.72|975.36|971.36|33
1620169400000|2021-05-04 23:03:20|975.35|971.35|974.82|970.82|975.35|971.35|974.82|970.82|25
1620169410000|2021-05-04 23:03:30|974.81|970.81|974.5|970.5|974.88|970.88|974.49|970.49|28
1620169420000|2021-05-04 23:03:40|974.49|970.49|974.04|970.04|974.54|970.54|974.04|970.04|15
1620169430000|2021-05-04 23:03:50|973.9|969.9|973.55|969.55|973.91|969.91|973.54|969.54|32
1620169440000|2021-05-04 23:04:00|973.56|969.56|974.41|970.41|974.46|970.46|973.56|969.56|30
1620169450000|2021-05-04 23:04:10|974.33|970.33|974.46|970.46|974.56|970.56|974.33|970.33|31
1620169460000|2021-05-04 23:04:20|974.51|970.51|974.11|970.11|974.63|970.63|974.06|970.06|23
1620169470000|2021-05-04 23:04:30|974.1|970.1|973.71|969.71|974.1|970.1|973.71|969.71|33
1620169480000|2021-05-04 23:04:40|973.74|969.74|973.64|969.64|973.8|969.8|973.6|969.6|26
1620169490000|2021-05-04 23:04:50|973.73|969.73|973.29|969.29|973.73|969.73|973.15|969.15|27
1620169500000|2021-05-04 23:05:00|973.24|969.24|973.75|969.75|973.78|969.78|973.24|969.24|29
1620169510000|2021-05-04 23:05:10|973.71|969.71|973.53|969.53|973.76|969.76|973.53|969.53|25
1620169520000|2021-05-04 23:05:20|973.57|969.57|973.68|969.68|973.95|969.95|973.57|969.57|28
1620169530000|2021-05-04 23:05:30|973.67|969.67|973.14|969.14|973.67|969.67|973.14|969.14|30
1620169540000|2021-05-04 23:05:40|973.13|969.13|972.88|968.88|973.17|969.17|972.84|968.84|22
1620169550000|2021-05-04 23:05:50|972.87|968.87|972.59|968.59|972.87|968.87|972.59|968.59|28
1620169560000|2021-05-04 23:06:00|972.56|968.56|973.18|969.18|973.18|969.18|972.56|968.56|32
1620169570000|2021-05-04 23:06:10|973.23|969.23|975.55|971.55|975.55|971.55|973.21|969.21|37
1620169580000|2021-05-04 23:06:20|975.66|971.66|976.42|972.42|976.42|972.42|975.48|971.48|31
1620169590000|2021-05-04 23:06:30|976.44|972.44|976.66|972.66|976.66|972.66|976.17|972.17|17
1620169600000|2021-05-04 23:06:40|976.4|972.4|977.77|973.77|977.77|973.77|976.4|972.4|24
1620169610000|2021-05-04 23:06:50|977.76|973.76|978.05|974.05|978.16|974.16|977.73|973.73|20
1620169620000|2021-05-04 23:07:00|978.08|974.08|977.39|973.39|978.13|974.13|977.39|973.39|29
1620169630000|2021-05-04 23:07:10|977.36|973.36|976.62|972.62|977.36|973.36|976.4|972.4|32
1620169640000|2021-05-04 23:07:20|976.61|972.61|975.8|971.8|976.61|972.61|975.8|971.8|23
1620169650000|2021-05-04 23:07:30|975.85|971.85|974.7|970.7|975.85|971.85|974.66|970.66|32
1620169660000|2021-05-04 23:07:40|974.69|970.69|974.26|970.26|974.69|970.69|974.03|970.03|27
1620169670000|2021-05-04 23:07:50|974.23|970.23|974.05|970.05|974.29|970.29|973.66|969.66|30
1620169680000|2021-05-04 23:08:00|974.33|970.33|975.92|971.92|975.92|971.92|974.14|970.14|33
1620169690000|2021-05-04 23:08:10|975.93|971.93|975.62|971.62|975.93|971.93|975.57|971.57|23
1620169700000|2021-05-04 23:08:20|975.86|971.86|976.06|972.06|976.16|972.16|975.36|971.36|31
1620169710000|2021-05-04 23:08:30|976.14|972.14|976.31|972.31|976.42|972.42|975.71|971.71|31
1620169720000|2021-05-04 23:08:40|976.3|972.3|977.55|973.55|977.55|973.55|975.92|971.92|24
1620169730000|2021-05-04 23:08:50|977.49|973.49|977.82|973.82|977.91|973.91|977.48|973.48|16
1620169740000|2021-05-04 23:09:00|977.83|973.83|977.9|973.9|977.91|973.91|976.95|972.95|33
1620169750000|2021-05-04 23:09:10|977.91|973.91|977.99|973.99|978.41|974.41|977.91|973.91|26
1620169760000|2021-05-04 23:09:20|977.95|973.95|977.94|973.94|978.32|974.32|977.86|973.86|22
1620169770000|2021-05-04 23:09:30|978|974|978.27|974.27|978.33|974.33|977.9|973.9|16
1620169780000|2021-05-04 23:09:40|978.29|974.29|978.97|974.97|978.97|974.97|978.29|974.29|26
1620169790000|2021-05-04 23:09:50|978.96|974.96|979.21|975.21|979.21|975.21|978.66|974.66|17
1620169800000|2021-05-04 23:10:00|979.22|975.22|978.67|974.67|979.22|975.22|978.55|974.55|26
1620169810000|2021-05-04 23:10:10|978.69|974.69|978.8|974.8|978.83|974.83|978.65|974.65|27
1620169820000|2021-05-04 23:10:20|978.81|974.81|978.76|974.76|978.87|974.87|978.76|974.76|26
1620169830000|2021-05-04 23:10:30|978.74|974.74|978.26|974.26|978.74|974.74|978.01|974.01|31
1620169840000|2021-05-04 23:10:40|978.22|974.22|977.48|973.48|978.22|974.22|977.47|973.47|25
1620169850000|2021-05-04 23:10:50|977.53|973.53|977.57|973.57|978.02|974.02|977.52|973.52|24
1620169860000|2021-05-04 23:11:00|977.58|973.58|977.45|973.45|977.6|973.6|977.45|973.45|12
1620169870000|2021-05-04 23:11:10|977.46|973.46|977.45|973.45|977.46|973.46|977.45|973.45|8
1620169880000|2021-05-04 23:11:20|977.46|973.46|977.46|973.46|977.47|973.47|977.45|973.45|7
1620169890000|2021-05-04 23:11:30|977.45|973.45|977.75|973.75|977.93|973.93|977.4|973.4|22
1620169900000|2021-05-04 23:11:40|977.72|973.72|977.41|973.41|977.83|973.83|977.35|973.35|24
1620169910000|2021-05-04 23:11:50|977.4|973.4|977.4|973.4|977.42|973.42|977.33|973.33|16
1620169920000|2021-05-04 23:12:00|977.37|973.37|978.2|974.2|978.36|974.36|977.37|973.37|25
1620169930000|2021-05-04 23:12:10|978.23|974.23|978.79|974.79|978.83|974.83|978.11|974.11|31
1620169940000|2021-05-04 23:12:20|978.87|974.87|979.52|975.52|979.63|975.63|978.79|974.79|23
1620169950000|2021-05-04 23:12:30|979.48|975.48|979.79|975.79|979.79|975.79|979.48|975.48|16
1620169960000|2021-05-04 23:12:40|979.73|975.73|979.53|975.53|980.14|976.14|979.53|975.53|31
1620169970000|2021-05-04 23:12:50|979.52|975.52|980.29|976.29|980.54|976.54|979.52|975.52|34
1620169980000|2021-05-04 23:13:00|980.3|976.3|982.5|978.5|982.5|978.5|980.3|976.3|33
1620169990000|2021-05-04 23:13:10|982.48|978.48|981.95|977.95|982.53|978.53|981.88|977.88|31
1620170000000|2021-05-04 23:13:20|981.96|977.96|982.5|978.5|982.58|978.58|981.91|977.91|29
1620170010000|2021-05-04 23:13:30|982.56|978.56|982.78|978.78|982.89|978.89|982.56|978.56|31
1620170020000|2021-05-04 23:13:40|982.82|978.82|983.23|979.23|983.41|979.41|982.82|978.82|35
1620170030000|2021-05-04 23:13:50|983.33|979.33|984.23|980.23|984.3|980.3|983.22|979.22|33
1620170040000|2021-05-04 23:14:00|984.3|980.3|983.05|979.05|984.31|980.31|982.9|978.9|30
1620170050000|2021-05-04 23:14:10|982.99|978.99|982.41|978.41|982.99|978.99|982.16|978.16|32
1620170060000|2021-05-04 23:14:20|982.45|978.45|982.75|978.75|982.82|978.82|982.45|978.45|33
1620170070000|2021-05-04 23:14:30|982.8|978.8|983.76|979.76|983.98|979.98|982.8|978.8|34
1620170080000|2021-05-04 23:14:40|983.77|979.77|983.87|979.87|984.05|980.05|983.43|979.43|37
1620170090000|2021-05-04 23:14:50|983.94|979.94|983.78|979.78|984.38|980.38|983.74|979.74|28
1620170100000|2021-05-04 23:15:00|983.75|979.75|983.07|979.07|983.75|979.75|982.97|978.97|23
1620170110000|2021-05-04 23:15:10|983.3|979.3|983.38|979.38|983.56|979.56|983.01|979.01|33
1620170120000|2021-05-04 23:15:20|983.35|979.35|983.25|979.25|983.55|979.55|983.24|979.24|23
1620170130000|2021-05-04 23:15:30|983.24|979.24|982.96|978.96|983.26|979.26|982.96|978.96|23
1620170140000|2021-05-04 23:15:40|982.97|978.97|982.93|978.93|983.08|979.08|982.92|978.92|23
1620170150000|2021-05-04 23:15:50|982.94|978.94|983.58|979.58|983.59|979.59|982.94|978.94|24
1620170160000|2021-05-04 23:16:00|983.6|979.6|983.23|979.23|983.64|979.64|983.2|979.2|23
1620170170000|2021-05-04 23:16:10|983.2|979.2|982.76|978.76|983.21|979.21|982.6|978.6|24
1620170180000|2021-05-04 23:16:20|982.73|978.73|982.75|978.75|983.12|979.12|982.73|978.73|21
1620170190000|2021-05-04 23:16:30|982.74|978.74|982.41|978.41|982.75|978.75|982.4|978.4|19
1620170200000|2021-05-04 23:16:40|982.43|978.43|982.24|978.24|982.47|978.47|982.24|978.24|11
1620170210000|2021-05-04 23:16:50|982.25|978.25|982.02|978.02|982.25|978.25|982.02|978.02|14
1620170220000|2021-05-04 23:17:00|981.98|977.98|981.73|977.73|982.24|978.24|981.73|977.73|24
1620170230000|2021-05-04 23:17:10|981.75|977.75|981.35|977.35|981.83|977.83|981.35|977.35|22
1620170240000|2021-05-04 23:17:20|981.36|977.36|981.14|977.14|981.36|977.36|981.12|977.12|11
1620170250000|2021-05-04 23:17:30|981.09|977.09|980.66|976.66|981.09|977.09|980.66|976.66|16
1620170260000|2021-05-04 23:17:40|980.64|976.64|981.84|977.84|982.01|978.01|980.64|976.64|32
1620170270000|2021-05-04 23:17:50|981.95|977.95|980.87|976.87|981.95|977.95|980.8|976.8|33
1620170280000|2021-05-04 23:18:00|980.86|976.86|981.23|977.23|981.55|977.55|980.81|976.81|23
1620170290000|2021-05-04 23:18:10|981.24|977.24|980.05|976.05|981.24|977.24|980.05|976.05|24
1620170300000|2021-05-04 23:18:20|980.08|976.08|980.1|976.1|980.44|976.44|980.05|976.05|30
1620170310000|2021-05-04 23:18:30|980.11|976.11|980.13|976.13|980.3|976.3|980.11|976.11|23
1620170320000|2021-05-04 23:18:40|979.93|975.93|978.99|974.99|979.93|975.93|978.99|974.99|22
1620170330000|2021-05-04 23:18:50|978.97|974.97|978.26|974.26|978.99|974.99|978.26|974.26|24
1620170340000|2021-05-04 23:19:00|978.22|974.22|977.84|973.84|978.22|974.22|977.74|973.74|25
1620170350000|2021-05-04 23:19:10|977.9|973.9|978.5|974.5|978.5|974.5|977.81|973.81|31
1620170360000|2021-05-04 23:19:20|978.62|974.62|979.8|975.8|979.81|975.81|978.62|974.62|33
1620170370000|2021-05-04 23:19:30|979.81|975.81|979.3|975.3|979.86|975.86|979.21|975.21|29
1620170380000|2021-05-04 23:19:40|979.31|975.31|979.78|975.78|979.86|975.86|979.31|975.31|23
1620170390000|2021-05-04 23:19:50|979.72|975.72|979.51|975.51|979.87|975.87|979.51|975.51|24
1620170400000|2021-05-04 23:20:00|979.43|975.43|978.8|974.8|979.43|975.43|978.8|974.8|21
1620170410000|2021-05-04 23:20:10|978.89|974.89|978.65|974.65|978.89|974.89|978.55|974.55|23
1620170420000|2021-05-04 23:20:20|978.67|974.67|978.45|974.45|978.85|974.85|978.43|974.43|22
1620170430000|2021-05-04 23:20:30|978.46|974.46|977.72|973.72|978.54|974.54|977.72|973.72|23
1620170440000|2021-05-04 23:20:40|977.59|973.59|977.72|973.72|977.74|973.74|977.51|973.51|21
1620170450000|2021-05-04 23:20:50|977.68|973.68|978.63|974.63|978.78|974.78|977.68|973.68|34
1620170460000|2021-05-04 23:21:00|978.64|974.64|978.89|974.89|979.14|975.14|978.63|974.63|30
1620170470000|2021-05-04 23:21:10|979.09|975.09|978.89|974.89|979.1|975.1|978.8|974.8|20
1620170480000|2021-05-04 23:21:20|978.92|974.92|979.16|975.16|979.16|975.16|978.84|974.84|28
1620170490000|2021-05-04 23:21:30|979.28|975.28|979.04|975.04|979.3|975.3|978.91|974.91|24
1620170500000|2021-05-04 23:21:40|979.03|975.03|979.01|975.01|979.07|975.07|978.97|974.97|19
1620170510000|2021-05-04 23:21:50|978.99|974.99|979.07|975.07|979.07|975.07|978.98|974.98|16
1620170520000|2021-05-04 23:22:00|979.09|975.09|978.77|974.77|979.1|975.1|978.77|974.77|21
1620170530000|2021-05-04 23:22:10|978.76|974.76|978.46|974.46|978.76|974.76|978.39|974.39|17
1620170540000|2021-05-04 23:22:20|978.48|974.48|978.46|974.46|978.61|974.61|978.42|974.42|9
1620170550000|2021-05-04 23:22:30|978.47|974.47|978.44|974.44|978.56|974.56|978.43|974.43|10
1620170560000|2021-05-04 23:22:40|978.45|974.45|978.73|974.73|978.74|974.74|978.45|974.45|20
1620170570000|2021-05-04 23:22:50|978.74|974.74|978.74|974.74|978.74|974.74|978.73|974.73|7
1620170580000|2021-05-04 23:23:00|978.68|974.68|978.61|974.61|978.68|974.68|978.61|974.61|11
1620170590000|2021-05-04 23:23:10|978.62|974.62|978.57|974.57|978.63|974.63|978.51|974.51|8
1620170600000|2021-05-04 23:23:20|978.59|974.59|978.7|974.7|978.75|974.75|978.57|974.57|21
1620170610000|2021-05-04 23:23:30|978.64|974.64|978.63|974.63|978.93|974.93|978.63|974.63|24
1620170620000|2021-05-04 23:23:40|978.77|974.77|977.94|973.94|978.88|974.88|977.91|973.91|22
1620170630000|2021-05-04 23:23:50|977.59|973.59|976.89|972.89|977.69|973.69|976.88|972.88|19
1620170640000|2021-05-04 23:24:00|976.91|972.91|976.59|972.59|976.91|972.91|976.59|972.59|13
1620170650000|2021-05-04 23:24:10|976.58|972.58|976.69|972.69|976.72|972.72|976.58|972.58|19
1620170660000|2021-05-04 23:24:20|976.72|972.72|976.21|972.21|976.74|972.74|976.21|972.21|18
1620170670000|2021-05-04 23:24:30|976.2|972.2|975.68|971.68|976.21|972.21|975.68|971.68|20
1620170680000|2021-05-04 23:24:40|975.44|971.44|974.55|970.55|975.52|971.52|974.55|970.55|24
1620170690000|2021-05-04 23:24:50|974.54|970.54|974.28|970.28|974.57|970.57|974.1|970.1|29
1620170700000|2021-05-04 23:25:00|974.24|970.24|974.43|970.43|974.5|970.5|974.2|970.2|34
1620170710000|2021-05-04 23:25:10|974.4|970.4|974.46|970.46|974.53|970.53|974.24|970.24|30
1620170720000|2021-05-04 23:25:20|974.47|970.47|974.06|970.06|974.59|970.59|974.05|970.05|22
1620170730000|2021-05-04 23:25:30|974.05|970.05|973.79|969.79|974.05|970.05|973.54|969.54|12
1620170740000|2021-05-04 23:25:40|974|970|973.53|969.53|974.19|970.19|973.5|969.5|29
1620170750000|2021-05-04 23:25:50|973.61|969.61|973.72|969.72|973.72|969.72|973.52|969.52|26
1620170760000|2021-05-04 23:26:00|973.7|969.7|975.09|971.09|975.09|971.09|973.7|969.7|32
1620170770000|2021-05-04 23:26:10|975.25|971.25|975.93|971.93|975.93|971.93|975.25|971.25|23
1620170780000|2021-05-04 23:26:20|976.12|972.12|977.95|973.95|978.5|974.5|975.88|971.88|33
1620170790000|2021-05-04 23:26:30|978.04|974.04|978.79|974.79|979|975|978.04|974.04|32
1620170800000|2021-05-04 23:26:40|978.72|974.72|979.6|975.6|979.87|975.87|978.72|974.72|34
1620170810000|2021-05-04 23:26:50|979.58|975.58|978.49|974.49|979.82|975.82|978.42|974.42|27
1620170820000|2021-05-04 23:27:00|978.5|974.5|979.86|975.86|979.86|975.86|978.5|974.5|25
1620170830000|2021-05-04 23:27:10|979.89|975.89|980.92|976.92|981.05|977.05|979.4|975.4|29
1620170840000|2021-05-04 23:27:20|980.95|976.95|982.24|978.24|982.24|978.24|980.91|976.91|32
1620170850000|2021-05-04 23:27:30|982.13|978.13|982.16|978.16|982.58|978.58|982.13|978.13|32
1620170860000|2021-05-04 23:27:40|982.15|978.15|981.48|977.48|982.21|978.21|981.48|977.48|30
1620170870000|2021-05-04 23:27:50|981.3|977.3|981.11|977.11|981.34|977.34|981.08|977.08|23
1620170880000|2021-05-04 23:28:00|981.1|977.1|982.47|978.47|982.47|978.47|981.1|977.1|37
1620170890000|2021-05-04 23:28:10|982.43|978.43|982.56|978.56|982.67|978.67|982.29|978.29|33
1620170900000|2021-05-04 23:28:20|982.34|978.34|982.29|978.29|982.35|978.35|982.15|978.15|25
1620170910000|2021-05-04 23:28:30|982.3|978.3|981.95|977.95|982.5|978.5|981.9|977.9|19
1620170920000|2021-05-04 23:28:40|982.03|978.03|982.06|978.06|982.33|978.33|981.84|977.84|26
1620170930000|2021-05-04 23:28:50|982.03|978.03|982.17|978.17|982.32|978.32|982.02|978.02|25
1620170940000|2021-05-04 23:29:00|982.3|978.3|982.15|978.15|982.52|978.52|981.84|977.84|33
1620170950000|2021-05-04 23:29:10|982.03|978.03|981.34|977.34|982.03|978.03|981.22|977.22|29
1620170960000|2021-05-04 23:29:20|980.8|976.8|979.65|975.65|981.05|977.05|979.65|975.65|28
1620170970000|2021-05-04 23:29:30|979.64|975.64|979.48|975.48|979.79|975.79|979.39|975.39|27
1620170980000|2021-05-04 23:29:40|979.49|975.49|979.37|975.37|979.96|975.96|979.24|975.24|28
1620170990000|2021-05-04 23:29:50|979.33|975.33|979.21|975.21|979.33|975.33|978.67|974.67|29
1620171000000|2021-05-04 23:30:00|979.17|975.17|979.41|975.41|979.41|975.41|978.88|974.88|33
1620171010000|2021-05-04 23:30:10|979.43|975.43|981.05|977.05|981.05|977.05|979.24|975.24|35
1620171020000|2021-05-04 23:30:20|981.12|977.12|981.71|977.71|981.77|977.77|980.99|976.99|34
1620171030000|2021-05-04 23:30:30|981.72|977.72|982.98|978.98|982.98|978.98|981.72|977.72|33
1620171040000|2021-05-04 23:30:40|982.99|978.99|983.67|979.67|983.67|979.67|982.38|978.38|32
1620171050000|2021-05-04 23:30:50|983.85|979.85|983.87|979.87|983.88|979.88|983.66|979.66|33
1620171060000|2021-05-04 23:31:00|983.89|979.89|983.92|979.92|983.94|979.94|983.82|979.82|22
1620171070000|2021-05-04 23:31:10|983.93|979.93|984.09|980.09|984.15|980.15|983.93|979.93|22
1620171080000|2021-05-04 23:31:20|984.02|980.02|984.16|980.16|984.2|980.2|983.73|979.73|28
1620171090000|2021-05-04 23:31:30|984.17|980.17|983.94|979.94|984.18|980.18|983.93|979.93|33
1620171100000|2021-05-04 23:31:40|983.85|979.85|984.15|980.15|984.18|980.18|983.81|979.81|30
1620171110000|2021-05-04 23:31:50|984.05|980.05|984.06|980.06|984.15|980.15|983.94|979.94|28
1620171120000|2021-05-04 23:32:00|984.07|980.07|982.88|978.88|984.16|980.16|982.88|978.88|31
1620171130000|2021-05-04 23:32:10|982.9|978.9|982.02|978.02|982.9|978.9|982.02|978.02|30
1620171140000|2021-05-04 23:32:20|982.13|978.13|982.58|978.58|982.81|978.81|982.05|978.05|33
1620171150000|2021-05-04 23:32:30|982.57|978.57|982.51|978.51|982.71|978.71|982.27|978.27|30
1620171160000|2021-05-04 23:32:40|982.5|978.5|982.29|978.29|982.5|978.5|982.18|978.18|27
1620171170000|2021-05-04 23:32:50|982.21|978.21|982.42|978.42|982.54|978.54|982.21|978.21|29
1620171180000|2021-05-04 23:33:00|982.43|978.43|982.46|978.46|982.49|978.49|982.35|978.35|25
1620171190000|2021-05-04 23:33:10|982.47|978.47|982.14|978.14|982.47|978.47|982.13|978.13|25
1620171200000|2021-05-04 23:33:20|982.13|978.13|980.65|976.65|982.14|978.14|980.64|976.64|31
1620171210000|2021-05-04 23:33:30|980.61|976.61|980.32|976.32|980.63|976.63|980.14|976.14|30
1620171220000|2021-05-04 23:33:40|980.34|976.34|980.35|976.35|980.42|976.42|980.27|976.27|28
1620171230000|2021-05-04 23:33:50|980.36|976.36|980.28|976.28|980.36|976.36|979.99|975.99|21
1620171240000|2021-05-04 23:34:00|980.34|976.34|980.32|976.32|980.44|976.44|980.2|976.2|28
1620171250000|2021-05-04 23:34:10|980.19|976.19|979.61|975.61|980.19|976.19|979.6|975.6|28
1620171260000|2021-05-04 23:34:20|979.64|975.64|979.14|975.14|979.67|975.67|978.99|974.99|25
1620171270000|2021-05-04 23:34:30|979.17|975.17|979.13|975.13|979.46|975.46|979.11|975.11|26
1620171280000|2021-05-04 23:34:40|979.22|975.22|979.05|975.05|979.22|975.22|978.77|974.77|26
1620171290000|2021-05-04 23:34:50|979.03|975.03|978.49|974.49|979.03|975.03|978.21|974.21|16
1620171300000|2021-05-04 23:35:00|978.48|974.48|977.61|973.61|978.48|974.48|977.56|973.56|22
1620171310000|2021-05-04 23:35:10|977.63|973.63|978.13|974.13|978.25|974.25|977.63|973.63|37
1620171320000|2021-05-04 23:35:20|978.05|974.05|977.74|973.74|978.05|974.05|977.65|973.65|29
1620171330000|2021-05-04 23:35:30|977.76|973.76|977.92|973.92|977.92|973.92|977.7|973.7|28
1620171340000|2021-05-04 23:35:40|977.94|973.94|977.65|973.65|978.02|974.02|977.65|973.65|32
1620171350000|2021-05-04 23:35:50|977.7|973.7|977.35|973.35|977.7|973.7|977.32|973.32|20
1620171360000|2021-05-04 23:36:00|977.36|973.36|977.77|973.77|977.77|973.77|977.34|973.34|27
1620171370000|2021-05-04 23:36:10|977.81|973.81|977.76|973.76|977.82|973.82|977.67|973.67|25
1620171380000|2021-05-04 23:36:20|977.75|973.75|977.98|973.98|977.98|973.98|977.58|973.58|25
1620171390000|2021-05-04 23:36:30|978.04|974.04|980.06|976.06|980.06|976.06|977.88|973.88|33
1620171400000|2021-05-04 23:36:40|980.08|976.08|981.4|977.4|981.48|977.48|980.08|976.08|26
1620171410000|2021-05-04 23:36:50|981.47|977.47|981.67|977.67|982.04|978.04|981.47|977.47|32
1620171420000|2021-05-04 23:37:00|981.73|977.73|981.56|977.56|981.92|977.92|981.55|977.55|27
1620171430000|2021-05-04 23:37:10|981.59|977.59|982.06|978.06|982.07|978.07|981.59|977.59|31
1620171440000|2021-05-04 23:37:20|982.07|978.07|982.21|978.21|982.7|978.7|982.07|978.07|31
1620171450000|2021-05-04 23:37:30|982.22|978.22|982.04|978.04|982.24|978.24|981.99|977.99|11
1620171460000|2021-05-04 23:37:40|982.06|978.06|980.32|976.32|982.06|978.06|980.15|976.15|27
1620171470000|2021-05-04 23:37:50|980.22|976.22|978.94|974.94|980.22|976.22|978.86|974.86|32
1620171480000|2021-05-04 23:38:00|978.84|974.84|978.65|974.65|978.85|974.85|978.57|974.57|29
1620171490000|2021-05-04 23:38:10|978.66|974.66|977.93|973.93|978.66|974.66|977.93|973.93|15
1620171500000|2021-05-04 23:38:20|977.95|973.95|977.22|973.22|977.95|973.95|977.19|973.19|25
1620171510000|2021-05-04 23:38:30|977.29|973.29|976.75|972.75|977.29|973.29|976.64|972.64|28
1620171520000|2021-05-04 23:38:40|976.72|972.72|976.48|972.48|976.8|972.8|976.47|972.47|17
1620171530000|2021-05-04 23:38:50|976.49|972.49|976.21|972.21|976.62|972.62|976.21|972.21|24
1620171540000|2021-05-04 23:39:00|976.16|972.16|975.55|971.55|976.29|972.29|975.55|971.55|25
1620171550000|2021-05-04 23:39:10|975.56|971.56|975.9|971.9|975.9|971.9|975.56|971.56|26
1620171560000|2021-05-04 23:39:20|975.89|971.89|975.99|971.99|976.2|972.2|975.61|971.61|26
1620171570000|2021-05-04 23:39:30|976|972|977.27|973.27|977.29|973.29|975.97|971.97|31
1620171580000|2021-05-04 23:39:40|977.1|973.1|978.27|974.27|978.35|974.35|977.1|973.1|33
1620171590000|2021-05-04 23:39:50|978.29|974.29|978.44|974.44|978.46|974.46|978.13|974.13|32
1620171600000|2021-05-04 23:40:00|978.4|974.4|978.4|974.4|978.46|974.46|978.26|974.26|27
1620171610000|2021-05-04 23:40:10|978.38|974.38|978.15|974.15|978.38|974.38|978.14|974.14|18
1620171620000|2021-05-04 23:40:20|977.94|973.94|978.24|974.24|978.54|974.54|977.88|973.88|16
1620171630000|2021-05-04 23:40:30|978.23|974.23|978.21|974.21|978.28|974.28|977.96|973.96|24
1620171640000|2021-05-04 23:40:40|978.33|974.33|979.04|975.04|979.16|975.16|978.33|974.33|34
1620171650000|2021-05-04 23:40:50|978.99|974.99|978.65|974.65|979.08|975.08|978.65|974.65|28
1620171660000|2021-05-04 23:41:00|978.67|974.67|977.96|973.96|978.88|974.88|977.96|973.96|27
1620171670000|2021-05-04 23:41:10|977.95|973.95|977.27|973.27|978.19|974.19|977.27|973.27|28
1620171680000|2021-05-04 23:41:20|977.26|973.26|976.76|972.76|977.3|973.3|976.76|972.76|18
1620171690000|2021-05-04 23:41:30|976.75|972.75|977.19|973.19|977.38|973.38|976.73|972.73|28
1620171700000|2021-05-04 23:41:40|977.18|973.18|976.57|972.57|977.36|973.36|976.45|972.45|25
1620171710000|2021-05-04 23:41:50|976.64|972.64|976.74|972.74|976.86|972.86|976.61|972.61|31
1620171720000|2021-05-04 23:42:00|976.72|972.72|976.27|972.27|976.72|972.72|976.25|972.25|24
1620171730000|2021-05-04 23:42:10|976.31|972.31|976.55|972.55|976.56|972.56|976.27|972.27|16
1620171740000|2021-05-04 23:42:20|976.54|972.54|976.56|972.56|976.56|972.56|976.45|972.45|19
1620171750000|2021-05-04 23:42:30|976.57|972.57|976.5|972.5|976.57|972.57|976.48|972.48|12
1620171760000|2021-05-04 23:42:40|976.49|972.49|976.66|972.66|976.66|972.66|976.49|972.49|20
1620171770000|2021-05-04 23:42:50|976.68|972.68|976.35|972.35|976.68|972.68|976.35|972.35|24
1620171780000|2021-05-04 23:43:00|976.34|972.34|976.13|972.13|976.4|972.4|976.09|972.09|22
1620171790000|2021-05-04 23:43:10|976.05|972.05|975.45|971.45|976.09|972.09|975.42|971.42|24
1620171800000|2021-05-04 23:43:20|975.42|971.42|974.67|970.67|975.42|971.42|974.67|970.67|20
1620171810000|2021-05-04 23:43:30|974.68|970.68|974.52|970.52|974.71|970.71|974.52|970.52|29
1620171820000|2021-05-04 23:43:40|974.53|970.53|974.02|970.02|974.54|970.54|974.02|970.02|17
1620171830000|2021-05-04 23:43:50|974.01|970.01|973.65|969.65|974.01|970.01|973.65|969.65|20
1620171840000|2021-05-04 23:44:00|973.57|969.57|973.04|969.04|973.58|969.58|973.04|969.04|32
1620171850000|2021-05-04 23:44:10|973.05|969.05|972.99|968.99|973.14|969.14|972.85|968.85|23
1620171860000|2021-05-04 23:44:20|972.9|968.9|972|968|972.99|968.99|971.94|967.94|29
1620171870000|2021-05-04 23:44:30|972.03|968.03|972.09|968.09|972.15|968.15|972.03|968.03|25
1620171880000|2021-05-04 23:44:40|972.08|968.08|971.18|967.18|972.08|968.08|971.18|967.18|29
1620171890000|2021-05-04 23:44:50|971.11|967.11|970.61|966.61|971.11|967.11|970.54|966.54|27
1620171900000|2021-05-04 23:45:00|970.65|966.65|970.7|966.7|970.88|966.88|970.54|966.54|32
1620171910000|2021-05-04 23:45:10|970.67|966.67|970.17|966.17|970.93|966.93|970.17|966.17|34
1620171920000|2021-05-04 23:45:20|970.32|966.32|970.4|966.4|970.41|966.41|970.1|966.1|33
1620171930000|2021-05-04 23:45:30|970.39|966.39|970.38|966.38|970.64|966.64|970.36|966.36|27
1620171940000|2021-05-04 23:45:40|970.35|966.35|970.49|966.49|970.54|966.54|970.26|966.26|35
1620171950000|2021-05-04 23:45:50|970.48|966.48|970.22|966.22|970.52|966.52|970.13|966.13|24
1620171960000|2021-05-04 23:46:00|970.25|966.25|968.92|964.92|970.25|966.25|968.92|964.92|34
1620171970000|2021-05-04 23:46:10|968.9|964.9|968.75|964.75|969.07|965.07|968.68|964.68|30
1620171980000|2021-05-04 23:46:20|968.74|964.74|967.47|963.47|968.74|964.74|967.35|963.35|24
1620171990000|2021-05-04 23:46:30|967.48|963.48|966.59|962.59|967.48|963.48|966.59|962.59|33
1620172000000|2021-05-04 23:46:40|966.61|962.61|966.42|962.42|967.05|963.05|966.37|962.37|36
1620172010000|2021-05-04 23:46:50|966.43|962.43|966.37|962.37|966.58|962.58|966.23|962.23|24
1620172020000|2021-05-04 23:47:00|966.22|962.22|966.46|962.46|966.59|962.59|965.94|961.94|31
1620172030000|2021-05-04 23:47:10|966.47|962.47|965.58|961.58|966.47|962.47|965.58|961.58|31
1620172040000|2021-05-04 23:47:20|965.56|961.56|965.09|961.09|965.69|961.69|964.87|960.87|25
1620172050000|2021-05-04 23:47:30|965.03|961.03|964.33|960.33|965.1|961.1|964.32|960.32|32
1620172060000|2021-05-04 23:47:40|963.87|959.87|963.33|959.33|963.89|959.89|963.26|959.26|27
1620172070000|2021-05-04 23:47:50|963.3|959.3|962.63|958.63|963.3|959.3|962.12|958.12|32
1620172080000|2021-05-04 23:48:00|962.72|958.72|962.74|958.74|963|959|962.33|958.33|34
1620172090000|2021-05-04 23:48:10|962.64|958.64|961.34|957.34|962.64|958.64|961.15|957.15|34
1620172100000|2021-05-04 23:48:20|961.38|957.38|961.16|957.16|961.47|957.47|961.16|957.16|32
1620172110000|2021-05-04 23:48:30|961.1|957.1|960.46|956.46|961.1|957.1|959.63|955.63|34
1620172120000|2021-05-04 23:48:40|960.57|956.57|958.97|954.97|960.96|956.96|958.08|954.08|33
1620172130000|2021-05-04 23:48:50|958.96|954.96|957.86|953.86|959.03|955.03|957.77|953.77|30
1620172140000|2021-05-04 23:49:00|957.89|953.89|958.77|954.77|958.99|954.99|957.89|953.89|34
1620172150000|2021-05-04 23:49:10|958.82|954.82|959.48|955.48|959.56|955.56|958.82|954.82|31
1620172160000|2021-05-04 23:49:20|959.62|955.62|958.59|954.59|959.62|955.62|958.49|954.49|30
1620172170000|2021-05-04 23:49:30|958.75|954.75|958.63|954.63|958.81|954.81|958.63|954.63|27
1620172180000|2021-05-04 23:49:40|958.65|954.65|958.3|954.3|958.91|954.91|957.74|953.74|32
1620172190000|2021-05-04 23:49:50|958.31|954.31|957.2|953.2|958.77|954.77|956.93|952.93|29
1620172200000|2021-05-04 23:50:00|957.19|953.19|958.4|954.4|958.4|954.4|957.17|953.17|35
1620172210000|2021-05-04 23:50:10|958.34|954.34|958.69|954.69|958.82|954.82|958.16|954.16|28
1620172220000|2021-05-04 23:50:20|958.52|954.52|958|954|958.65|954.65|958|954|34
1620172230000|2021-05-04 23:50:30|957.95|953.95|956.32|952.32|957.95|953.95|956.32|952.32|29
1620172240000|2021-05-04 23:50:40|956.29|952.29|956.22|952.22|956.59|952.59|956.13|952.13|36
1620172250000|2021-05-04 23:50:50|956.27|952.27|956.16|952.16|956.64|952.64|956.16|952.16|32
1620172260000|2021-05-04 23:51:00|956.22|952.22|955.31|951.31|956.23|952.23|955.31|951.31|27
1620172270000|2021-05-04 23:51:10|955.37|951.37|955.61|951.61|955.78|951.78|955.2|951.2|33
1620172280000|2021-05-04 23:51:20|955.62|951.62|956.03|952.03|956.49|952.49|955.62|951.62|34
1620172290000|2021-05-04 23:51:30|956.05|952.05|955.5|951.5|956.38|952.38|955.5|951.5|34
1620172300000|2021-05-04 23:51:40|955.46|951.46|956.45|952.45|956.45|952.45|955.46|951.46|33
1620172310000|2021-05-04 23:51:50|956.39|952.39|955.84|951.84|956.73|952.73|955.71|951.71|36
1620172320000|2021-05-04 23:52:00|955.78|951.78|957.07|953.07|957.27|953.27|955.65|951.65|31
1620172330000|2021-05-04 23:52:10|957.43|953.43|957.56|953.56|957.7|953.7|956.96|952.96|36
1620172340000|2021-05-04 23:52:20|957.51|953.51|957.73|953.73|957.78|953.78|956.84|952.84|32
1620172350000|2021-05-04 23:52:30|957.77|953.77|958.41|954.41|958.41|954.41|957.76|953.76|35
1620172360000|2021-05-04 23:52:40|958.52|954.52|958.91|954.91|958.91|954.91|958.4|954.4|30
1620172370000|2021-05-04 23:52:50|958.92|954.92|959.08|955.08|959.72|955.72|958.86|954.86|34
1620172380000|2021-05-04 23:53:00|959.09|955.09|958.96|954.96|960.03|956.03|958.96|954.96|34
1620172390000|2021-05-04 23:53:10|958.91|954.91|957.64|953.64|958.91|954.91|957.64|953.64|34
1620172400000|2021-05-04 23:53:20|957.49|953.49|957.65|953.65|957.72|953.72|957.13|953.13|34
1620172410000|2021-05-04 23:53:30|957.71|953.71|956.02|952.02|957.71|953.71|955.95|951.95|32
1620172420000|2021-05-04 23:53:40|956.03|952.03|956.77|952.77|956.77|952.77|956|952|36
1620172430000|2021-05-04 23:53:50|956.88|952.88|958.62|954.62|958.62|954.62|956.88|952.88|35
1620172440000|2021-05-04 23:54:00|958.7|954.7|958.64|954.64|959.38|955.38|958.64|954.64|36
1620172450000|2021-05-04 23:54:10|958.87|954.87|958.03|954.03|959.11|955.11|957.8|953.8|35
1620172460000|2021-05-04 23:54:20|957.99|953.99|956.92|952.92|958.49|954.49|956.92|952.92|31
1620172470000|2021-05-04 23:54:30|956.95|952.95|957.35|953.35|957.35|953.35|956.95|952.95|27
1620172480000|2021-05-04 23:54:40|957.25|953.25|956.03|952.03|957.25|953.25|955.92|951.92|25
1620172490000|2021-05-04 23:54:50|955.96|951.96|955.33|951.33|955.96|951.96|955.32|951.32|27
1620172500000|2021-05-04 23:55:00|955.35|951.35|954.09|950.09|955.39|951.39|953.97|949.97|28
1620172510000|2021-05-04 23:55:10|954.17|950.17|953.74|949.74|954.41|950.41|953.7|949.7|32
1620172520000|2021-05-04 23:55:20|953.73|949.73|952.81|948.81|953.73|949.73|952.81|948.81|32
1620172530000|2021-05-04 23:55:30|952|948|952.21|948.21|952.79|948.79|951.26|947.26|36
1620172540000|2021-05-04 23:55:40|952.18|948.18|950.49|946.49|952.6|948.6|950.49|946.49|39
1620172550000|2021-05-04 23:55:50|950.48|946.48|950.9|946.9|950.9|946.9|949.69|945.69|36
1620172560000|2021-05-04 23:56:00|950.91|946.91|952.46|948.46|952.84|948.84|950.91|946.91|37
1620172570000|2021-05-04 23:56:10|952|948|951.71|947.71|954.12|950.12|951.71|947.71|33
1620172580000|2021-05-04 23:56:20|951.93|947.93|953.7|949.7|954.24|950.24|951.67|947.67|34
1620172590000|2021-05-04 23:56:30|953.64|949.64|953.5|949.5|954.07|950.07|953.21|949.21|34
1620172600000|2021-05-04 23:56:40|953.62|949.62|953.18|949.18|954.02|950.02|952.97|948.97|34
1620172610000|2021-05-04 23:56:50|953.48|949.48|952.96|948.96|953.48|949.48|952.76|948.76|31
1620172620000|2021-05-04 23:57:00|953.07|949.07|950.83|946.83|953.12|949.12|950.58|946.58|36
1620172630000|2021-05-04 23:57:10|950.93|946.93|951.08|947.08|951.08|947.08|950.59|946.59|36
1620172640000|2021-05-04 23:57:20|951.15|947.15|952.04|948.04|952.59|948.59|951.12|947.12|33
1620172650000|2021-05-04 23:57:30|952.72|948.72|952.8|948.8|953.07|949.07|952.57|948.57|36
1620172660000|2021-05-04 23:57:40|952.69|948.69|953.05|949.05|953.05|949.05|952.52|948.52|33
1620172670000|2021-05-04 23:57:50|953.14|949.14|954.81|950.81|954.93|950.93|953.14|949.14|30
1620172680000|2021-05-04 23:58:00|954.84|950.84|955.58|951.58|955.58|951.58|954.75|950.75|33
1620172690000|2021-05-04 23:58:10|955.57|951.57|956.07|952.07|956.62|952.62|955.57|951.57|33
1620172700000|2021-05-04 23:58:20|956|952|956.6|952.6|957.02|953.02|955.93|951.93|36
1620172710000|2021-05-04 23:58:30|956.5|952.5|957|953|957.03|953.03|956.5|952.5|34
1620172720000|2021-05-04 23:58:40|957.02|953.02|956.8|952.8|957.14|953.14|956.8|952.8|26
1620172730000|2021-05-04 23:58:50|956.79|952.79|956.03|952.03|956.88|952.88|955.81|951.81|36
1620172740000|2021-05-04 23:59:00|955.92|951.92|955.99|951.99|956.17|952.17|955.69|951.69|34
1620172750000|2021-05-04 23:59:10|956.13|952.13|955.34|951.34|956.38|952.38|955.34|951.34|34
1620172760000|2021-05-04 23:59:20|955.21|951.21|954.58|950.58|955.21|951.21|954.14|950.14|38
1620172770000|2021-05-04 23:59:30|954.6|950.6|953.48|949.48|954.77|950.77|953.47|949.47|38
1620172780000|2021-05-04 23:59:40|953.57|949.57|953.61|949.61|954.03|950.03|953.5|949.5|33
1620172790000|2021-05-04 23:59:50|953.6|949.6|953.5|949.5|953.82|949.82|953.38|949.38|29
1620172800000|2021-05-05 00:00:00|953.46|949.46|953.4|949.4|953.46|949.46|953.36|949.36|18
1620172810000|2021-05-05 00:00:10|953.36|949.36|953.03|949.03|953.92|949.92|952.97|948.97|29
1620172820000|2021-05-05 00:00:20|953.06|949.06|951.07|947.07|953.11|949.11|951.07|947.07|34
1620172830000|2021-05-05 00:00:30|950.85|946.85|950.05|946.05|950.85|946.85|949.35|945.35|34
1620172840000|2021-05-05 00:00:40|950.17|946.17|948.62|944.62|951.67|947.67|948.62|944.62|36
1620172850000|2021-05-05 00:00:50|948.6|944.6|947.76|943.76|948.63|944.63|946.48|942.48|36
1620172860000|2021-05-05 00:01:00|947.77|943.77|949.95|945.95|950.43|946.43|947.75|943.75|31
1620172870000|2021-05-05 00:01:10|949.93|945.93|947.67|943.67|950.39|946.39|947.67|943.67|33
1620172880000|2021-05-05 00:01:20|947.44|943.44|947.75|943.75|947.91|943.91|946.33|942.33|38
1620172890000|2021-05-05 00:01:30|947.95|943.95|947.41|943.41|947.95|943.95|947.12|943.12|37
1620172900000|2021-05-05 00:01:40|947.47|943.47|946.8|942.8|947.49|943.49|946.75|942.75|31
1620172910000|2021-05-05 00:01:50|946.63|942.63|945.06|941.06|946.77|942.77|945.06|941.06|33
1620172920000|2021-05-05 00:02:00|945|941|945.78|941.78|946.59|942.59|944.98|940.98|37
1620172930000|2021-05-05 00:02:10|945.85|941.85|946.23|942.23|946.74|942.74|945.32|941.32|40
1620172940000|2021-05-05 00:02:20|946.2|942.2|945.27|941.27|946.59|942.59|945|941|38
1620172950000|2021-05-05 00:02:30|945.18|941.18|943.89|939.89|945.65|941.65|943.89|939.89|33
1620172960000|2021-05-05 00:02:40|943.91|939.91|943.8|939.8|944.13|940.13|943.8|939.8|33
1620172970000|2021-05-05 00:02:50|943.78|939.78|943.67|939.67|943.78|939.78|943.36|939.36|28
1620172980000|2021-05-05 00:03:00|943.68|939.68|943.72|939.72|943.91|939.91|943.44|939.44|38
1620172990000|2021-05-05 00:03:10|943.77|939.77|943.97|939.97|945.25|941.25|943.33|939.33|38
1620173000000|2021-05-05 00:03:20|943.9|939.9|945.05|941.05|945.05|941.05|943.9|939.9|34
1620173010000|2021-05-05 00:03:30|945.03|941.03|944.65|940.65|946.07|942.07|944.65|940.65|19
1620173020000|2021-05-05 00:03:40|944.5|940.5|944.65|940.65|945.82|941.82|944.5|940.5|16
1620173030000|2021-05-05 00:03:50|944.56|940.56|948.04|944.04|948.04|944.04|944.47|940.47|9
1620173040000|2021-05-05 00:04:00|949.47|945.47|948.3|944.3|949.47|945.47|945.79|941.79|24
1620173050000|2021-05-05 00:04:10|948.87|944.87|949.25|945.25|952.69|948.69|945.88|941.88|24
1620173060000|2021-05-05 00:04:20|949.26|945.26|954.32|950.32|954.32|950.32|945.61|941.61|12
1620173070000|2021-05-05 00:04:30|949.56|945.56|954.32|950.32|954.76|950.76|949.56|945.56|8
1620173080000|2021-05-05 00:04:40|954.89|950.89|956.29|952.29|956.31|952.31|954.32|950.32|15
1620173090000|2021-05-05 00:04:50|956.38|952.38|955.61|951.61|956.38|952.38|955.18|951.18|25
1620173100000|2021-05-05 00:05:00|955.65|951.65|958.23|954.23|958.23|954.23|955.61|951.61|19
1620173110000|2021-05-05 00:05:10|958.25|954.25|958.3|954.3|958.44|954.44|957.76|953.76|28
1620173120000|2021-05-05 00:05:20|958.31|954.31|958.7|954.7|958.74|954.74|958.13|954.13|25
1620173130000|2021-05-05 00:05:30|958.74|954.74|960.04|956.04|960.04|956.04|957.86|953.86|27
1620173140000|2021-05-05 00:05:40|960.84|956.84|960.95|956.95|960.99|956.99|960.79|956.79|27
1620173150000|2021-05-05 00:05:50|960.98|956.98|960.74|956.74|962.08|958.08|960.74|956.74|21
1620173160000|2021-05-05 00:06:00|962.11|958.11|962.25|958.25|962.56|958.56|960.74|956.74|24
1620173170000|2021-05-05 00:06:10|961.87|957.87|963.09|959.09|963.09|959.09|961.43|957.43|34
1620173180000|2021-05-05 00:06:20|962.69|958.69|962.26|958.26|963.1|959.1|962.24|958.24|34
1620173190000|2021-05-05 00:06:30|962.25|958.25|963.34|959.34|963.58|959.58|962.25|958.25|34
1620173200000|2021-05-05 00:06:40|963.47|959.47|964.73|960.73|964.73|960.73|963.47|959.47|25
1620173210000|2021-05-05 00:06:50|964.72|960.72|964.51|960.51|965.09|961.09|964.18|960.18|29
1620173220000|2021-05-05 00:07:00|964.29|960.29|963.23|959.23|964.39|960.39|963.01|959.01|26
1620173230000|2021-05-05 00:07:10|963.2|959.2|962.32|958.32|963.49|959.49|962.32|958.32|29
1620173240000|2021-05-05 00:07:20|962.28|958.28|961.44|957.44|962.32|958.32|961.23|957.23|19
1620173250000|2021-05-05 00:07:30|961.72|957.72|962.47|958.47|962.48|958.48|961.72|957.72|26
1620173260000|2021-05-05 00:07:40|962.49|958.49|963.93|959.93|964.02|960.02|962.49|958.49|26
1620173270000|2021-05-05 00:07:50|963.84|959.84|963.66|959.66|963.89|959.89|963.37|959.37|28
1620173280000|2021-05-05 00:08:00|963.65|959.65|963.8|959.8|963.8|959.8|963.51|959.51|27
1620173290000|2021-05-05 00:08:10|963.72|959.72|965.18|961.18|965.2|961.2|963.72|959.72|25
1620173300000|2021-05-05 00:08:20|965.17|961.17|966.7|962.7|966.83|962.83|965.17|961.17|31
1620173310000|2021-05-05 00:08:30|966.6|962.6|967.65|963.65|967.77|963.77|966.32|962.32|29
1620173320000|2021-05-05 00:08:40|967.56|963.56|967.3|963.3|968.32|964.32|967.21|963.21|34
1620173330000|2021-05-05 00:08:50|967.29|963.29|966.29|962.29|967.29|963.29|966.27|962.27|21
1620173340000|2021-05-05 00:09:00|966.25|962.25|967.15|963.15|967.15|963.15|965.74|961.74|26
1620173350000|2021-05-05 00:09:10|967.16|963.16|967.97|963.97|968.01|964.01|966.92|962.92|30
1620173360000|2021-05-05 00:09:20|968.08|964.08|967.63|963.63|968.37|964.37|967.42|963.42|21
1620173370000|2021-05-05 00:09:30|967.62|963.62|967.41|963.41|967.62|963.62|967.33|963.33|34
1620173380000|2021-05-05 00:09:40|967.57|963.57|967.91|963.91|967.92|963.92|967.29|963.29|30
1620173390000|2021-05-05 00:09:50|967.89|963.89|967.75|963.75|967.95|963.95|967.56|963.56|30
1620173400000|2021-05-05 00:10:00|967.71|963.71|968.35|964.35|968.35|964.35|967.71|963.71|27
1620173410000|2021-05-05 00:10:10|968.36|964.36|969.01|965.01|969.01|965.01|968.33|964.33|14
1620173420000|2021-05-05 00:10:20|969|965|969.01|965.01|969.06|965.06|968.92|964.92|12
1620173430000|2021-05-05 00:10:30|969.02|965.02|968.73|964.73|969.05|965.05|968.68|964.68|14
1620173440000|2021-05-05 00:10:40|968.74|964.74|969.05|965.05|969.05|965.05|968.74|964.74|22
1620173450000|2021-05-05 00:10:50|969.06|965.06|969.58|965.58|969.6|965.6|968.97|964.97|22
1620173460000|2021-05-05 00:11:00|969.59|965.59|969.37|965.37|969.59|965.59|968.87|964.87|22
1620173470000|2021-05-05 00:11:10|969.23|965.23|969.65|965.65|969.66|965.66|969.12|965.12|19
1620173480000|2021-05-05 00:11:20|969.48|965.48|970.29|966.29|970.94|966.94|969.42|965.42|30
1620173490000|2021-05-05 00:11:30|970.23|966.23|969.61|965.61|971.01|967.01|969.61|965.61|27
1620173500000|2021-05-05 00:11:40|970.05|966.05|969.72|965.72|971.45|967.45|969.6|965.6|25
1620173510000|2021-05-05 00:11:50|970.7|966.7|971.09|967.09|971.92|967.92|969.72|965.72|21
1620173520000|2021-05-05 00:12:00|971.15|967.15|971.56|967.56|971.56|967.56|970.09|966.09|12
1620173530000|2021-05-05 00:12:10|971.54|967.54|970.66|966.66|971.55|967.55|970.66|966.66|25
1620173540000|2021-05-05 00:12:20|970.65|966.65|971.94|967.94|971.96|967.96|970.52|966.52|28
1620173550000|2021-05-05 00:12:30|971.96|967.96|971.14|967.14|971.98|967.98|971.14|967.14|27
1620173560000|2021-05-05 00:12:40|971.02|967.02|970.8|966.8|971.02|967.02|970.46|966.46|19
1620173570000|2021-05-05 00:12:50|970.85|966.85|970.61|966.61|971|967|970.52|966.52|14
1620173580000|2021-05-05 00:13:00|970.6|966.6|968.56|964.56|971|967|968.56|964.56|17
1620173590000|2021-05-05 00:13:10|968.53|964.53|968.86|964.86|969.04|965.04|967.99|963.99|26
1620173600000|2021-05-05 00:13:20|969.23|965.23|969.77|965.77|970.68|966.68|968.86|964.86|20
1620173610000|2021-05-05 00:13:30|969.59|965.59|968.21|964.21|969.59|965.59|968.21|964.21|28
1620173620000|2021-05-05 00:13:40|968.19|964.19|968.08|964.08|968.36|964.36|967.94|963.94|13
1620173630000|2021-05-05 00:13:50|968.06|964.06|968.12|964.12|968.55|964.55|967.95|963.95|18
1620173640000|2021-05-05 00:14:00|968.05|964.05|968.68|964.68|968.82|964.82|968.05|964.05|25
1620173650000|2021-05-05 00:14:10|968.72|964.72|970.46|966.46|970.46|966.46|968.7|964.7|25
1620173660000|2021-05-05 00:14:20|970.42|966.42|972.28|968.28|972.28|968.28|970.42|966.42|19
1620173670000|2021-05-05 00:14:30|972.22|968.22|971.73|967.73|972.42|968.42|971.65|967.65|29
1620173680000|2021-05-05 00:14:40|971.7|967.7|971.9|967.9|972.46|968.46|971.7|967.7|25
1620173690000|2021-05-05 00:14:50|972.2|968.2|972.32|968.32|973.16|969.16|971.9|967.9|14
1620173700000|2021-05-05 00:15:00|972.91|968.91|971.7|967.7|973.07|969.07|971.7|967.7|15
1620173710000|2021-05-05 00:15:10|971.99|967.99|973.4|969.4|973.77|969.77|971.99|967.99|18
1620173720000|2021-05-05 00:15:20|973.42|969.42|975.52|971.52|975.52|971.52|973.41|969.41|18
1620173730000|2021-05-05 00:15:30|975.66|971.66|975.83|971.83|975.83|971.83|975.53|971.53|17
1620173740000|2021-05-05 00:15:40|975.85|971.85|976.8|972.8|976.8|972.8|975.7|971.7|9
1620173750000|2021-05-05 00:15:50|976.77|972.77|977.12|973.12|977.12|973.12|976.75|972.75|26
1620173760000|2021-05-05 00:16:00|977.11|973.11|977.78|973.78|977.78|973.78|976.86|972.86|27
1620173770000|2021-05-05 00:16:10|978.25|974.25|978.21|974.21|978.35|974.35|977.52|973.52|28
1620173780000|2021-05-05 00:16:20|978.17|974.17|978.71|974.71|978.81|974.81|978.03|974.03|25
1620173790000|2021-05-05 00:16:30|978.9|974.9|979.03|975.03|979.03|975.03|978.32|974.32|13
1620173800000|2021-05-05 00:16:40|978.32|974.32|979.37|975.37|979.37|975.37|978.32|974.32|19
1620173810000|2021-05-05 00:16:50|979.42|975.42|979.09|975.09|979.88|975.88|978.81|974.81|25
1620173820000|2021-05-05 00:17:00|978.94|974.94|979.86|975.86|980.2|976.2|978.94|974.94|26
1620173830000|2021-05-05 00:17:10|979.78|975.78|979.53|975.53|979.85|975.85|979.53|975.53|21
1620173840000|2021-05-05 00:17:20|979.45|975.45|978.43|974.43|979.45|975.45|978.43|974.43|20
1620173850000|2021-05-05 00:17:30|978.28|974.28|979.18|975.18|979.25|975.25|978.27|974.27|26
1620173860000|2021-05-05 00:17:40|979.09|975.09|979.28|975.28|979.39|975.39|979.09|975.09|17
1620173870000|2021-05-05 00:17:50|979.4|975.4|979.5|975.5|979.51|975.51|979.34|975.34|14
1620173880000|2021-05-05 00:18:00|979.47|975.47|979.05|975.05|979.63|975.63|979.02|975.02|18
1620173890000|2021-05-05 00:18:10|979.03|975.03|979.46|975.46|979.46|975.46|978.97|974.97|19
1620173900000|2021-05-05 00:18:20|979.52|975.52|980.31|976.31|980.31|976.31|979.47|975.47|20
1620173910000|2021-05-05 00:18:30|980.3|976.3|980.72|976.72|980.8|976.8|979.08|975.08|23
1620173920000|2021-05-05 00:18:40|980.07|976.07|980.3|976.3|980.68|976.68|979.93|975.93|25
1620173930000|2021-05-05 00:18:50|980.27|976.27|981.18|977.18|981.18|977.18|980.19|976.19|30
1620173940000|2021-05-05 00:19:00|981.32|977.32|981.39|977.39|981.39|977.39|981.13|977.13|17
1620173950000|2021-05-05 00:19:10|981.4|977.4|980.79|976.79|981.46|977.46|980.79|976.79|17
1620173960000|2021-05-05 00:19:20|980.78|976.78|981.36|977.36|981.36|977.36|980.64|976.64|29
1620173970000|2021-05-05 00:19:30|981.27|977.27|981.46|977.46|981.46|977.46|980.93|976.93|21
1620173980000|2021-05-05 00:19:40|981.52|977.52|981.62|977.62|981.62|977.62|981.52|977.52|5
1620173990000|2021-05-05 00:19:50|981.56|977.56|981.37|977.37|981.56|977.56|981.37|977.37|15
1620174000000|2021-05-05 00:20:00|981.23|977.23|981.76|977.76|981.76|977.76|981.23|977.23|20
1620174010000|2021-05-05 00:20:10|981.84|977.84|982.02|978.02|982.86|978.86|981.79|977.79|29
1620174020000|2021-05-05 00:20:20|982.06|978.06|982.01|978.01|982.44|978.44|981.83|977.83|28
1620174030000|2021-05-05 00:20:30|981.93|977.93|981.75|977.75|982.06|978.06|981.75|977.75|30
1620174040000|2021-05-05 00:20:40|981.77|977.77|981.77|977.77|981.83|977.83|981.7|977.7|21
1620174050000|2021-05-05 00:20:50|981.8|977.8|981.16|977.16|981.83|977.83|980.85|976.85|29
1620174060000|2021-05-05 00:21:00|981.18|977.18|980.89|976.89|981.5|977.5|980.89|976.89|23
1620174070000|2021-05-05 00:21:10|980.88|976.88|981.33|977.33|981.33|977.33|980.85|976.85|19
1620174080000|2021-05-05 00:21:20|981.39|977.39|980.94|976.94|981.39|977.39|980.94|976.94|18
1620174090000|2021-05-05 00:21:30|980.93|976.93|980.55|976.55|981|977|980.53|976.53|17
1620174100000|2021-05-05 00:21:40|978.86|974.86|978.44|974.44|978.86|974.86|978.44|974.44|29
1620174110000|2021-05-05 00:21:50|978.41|974.41|977.88|973.88|978.47|974.47|977.84|973.84|23
1620174120000|2021-05-05 00:22:00|977.84|973.84|978.41|974.41|978.41|974.41|977.78|973.78|25
1620174130000|2021-05-05 00:22:10|978.34|974.34|979.79|975.79|979.79|975.79|978.19|974.19|21
1620174140000|2021-05-05 00:22:20|979.82|975.82|978.27|974.27|979.82|975.82|978.27|974.27|23
1620174150000|2021-05-05 00:22:30|978.31|974.31|978.16|974.16|978.35|974.35|978.16|974.16|16
1620174160000|2021-05-05 00:22:40|978.18|974.18|979.69|975.69|979.91|975.91|978.18|974.18|30
1620174170000|2021-05-05 00:22:50|979.68|975.68|979.1|975.1|979.68|975.68|978.91|974.91|31
1620174180000|2021-05-05 00:23:00|978.94|974.94|978.75|974.75|979.71|975.71|978.62|974.62|28
1620174190000|2021-05-05 00:23:10|978.72|974.72|978.21|974.21|978.72|974.72|978.08|974.08|25
1620174200000|2021-05-05 00:23:20|978.22|974.22|978.24|974.24|978.52|974.52|978.2|974.2|16
1620174210000|2021-05-05 00:23:30|978.23|974.23|978.06|974.06|978.42|974.42|978|974|26
1620174220000|2021-05-05 00:23:40|978.15|974.15|978.06|974.06|978.15|974.15|978.05|974.05|12
1620174230000|2021-05-05 00:23:50|978.05|974.05|978.54|974.54|978.54|974.54|978.03|974.03|22
1620174240000|2021-05-05 00:24:00|978.55|974.55|978.84|974.84|978.89|974.89|978.49|974.49|23
1620174250000|2021-05-05 00:24:10|978.9|974.9|980.79|976.79|980.79|976.79|978.74|974.74|23
1620174260000|2021-05-05 00:24:20|980.96|976.96|980.96|976.96|980.96|976.96|980.96|976.96|1
1620174270000|2021-05-05 00:24:30|981.17|977.17|981.07|977.07|981.39|977.39|980.64|976.64|11
1620174280000|2021-05-05 00:24:40|981.08|977.08|981.56|977.56|981.56|977.56|981.08|977.08|8
1620174290000|2021-05-05 00:24:50|982.06|978.06|981.84|977.84|982.06|978.06|980.82|976.82|11
1620174300000|2021-05-05 00:25:00|981.95|977.95|981.95|977.95|982.04|978.04|981.92|977.92|10
1620174310000|2021-05-05 00:25:10|982.04|978.04|981.1|977.1|982.04|978.04|981.1|977.1|24
1620174320000|2021-05-05 00:25:20|981.12|977.12|981.42|977.42|981.42|977.42|980.79|976.79|28
1620174330000|2021-05-05 00:25:30|981.49|977.49|982.28|978.28|982.28|978.28|981.49|977.49|33
1620174340000|2021-05-05 00:25:40|982.29|978.29|982.86|978.86|982.99|978.99|982.23|978.23|14
1620174350000|2021-05-05 00:25:50|983.02|979.02|984.12|980.12|984.27|980.27|982.86|978.86|24
1620174360000|2021-05-05 00:26:00|984.32|980.32|984.95|980.95|984.95|980.95|984.04|980.04|9
1620174370000|2021-05-05 00:26:10|984.98|980.98|986.31|982.31|986.31|982.31|984.97|980.97|14
1620174380000|2021-05-05 00:26:20|986.29|982.29|987.1|983.1|987.25|983.25|986.22|982.22|17
1620174390000|2021-05-05 00:26:30|987.25|983.25|987.32|983.32|987.32|983.32|987.1|983.1|7
1620174400000|2021-05-05 00:26:40|987.1|983.1|987.1|983.1|987.52|983.52|987.1|983.1|12
1620174410000|2021-05-05 00:26:50|988.5|984.5|988.71|984.71|988.72|984.72|988.02|984.02|28
1620174420000|2021-05-05 00:27:00|988.87|984.87|988.23|984.23|989.01|985.01|988.23|984.23|25
1620174430000|2021-05-05 00:27:10|988.2|984.2|987.86|983.86|988.2|984.2|986.74|982.74|29
1620174440000|2021-05-05 00:27:20|987.87|983.87|988.33|984.33|988.33|984.33|987.39|983.39|22
1620174450000|2021-05-05 00:27:30|988.37|984.37|989.49|985.49|989.5|985.5|988.37|984.37|15
1620174460000|2021-05-05 00:27:40|989.53|985.53|989.68|985.68|989.68|985.68|989.49|985.49|14
1620174470000|2021-05-05 00:27:50|989.7|985.7|989.7|985.7|989.7|985.7|989.69|985.69|3
1620174480000|2021-05-05 00:28:00|989.69|985.69|989.73|985.73|989.73|985.73|989.3|985.3|16
1620174490000|2021-05-05 00:28:10|989.75|985.75|989.81|985.81|989.81|985.81|989.75|985.75|4
1620174500000|2021-05-05 00:28:20|989.75|985.75|990.92|986.92|991.22|987.22|989.49|985.49|15
1620174510000|2021-05-05 00:28:30|991.23|987.23|991.61|987.61|991.77|987.77|990.81|986.81|23
1620174520000|2021-05-05 00:28:40|991.64|987.64|992.12|988.12|992.27|988.27|991.64|987.64|17
1620174530000|2021-05-05 00:28:50|991.83|987.83|992.35|988.35|993.18|989.18|991.83|987.83|12
1620174540000|2021-05-05 00:29:00|995.31|991.31|993.69|989.69|995.38|991.38|993.66|989.66|25
1620174550000|2021-05-05 00:29:10|993.43|989.43|994.84|990.84|994.85|990.85|993.42|989.42|27
1620174560000|2021-05-05 00:29:20|995.27|991.27|996.58|992.58|996.71|992.71|995.27|991.27|18
1620174570000|2021-05-05 00:29:30|996.73|992.73|998.77|994.77|998.77|994.77|996.73|992.73|20
1620174580000|2021-05-05 00:29:40|998.86|994.86|998.71|994.71|999.64|995.64|998.37|994.37|31
1620174590000|2021-05-05 00:29:50|998.89|994.89|999.36|995.36|1000.18|996.18|998.89|994.89|27
1620174600000|2021-05-05 00:30:00|999.35|995.35|999.06|995.06|999.47|995.47|999|995|29
1620174610000|2021-05-05 00:30:10|999.04|995.04|1001.42|997.42|1001.42|997.42|999.04|995.04|39
1620174620000|2021-05-05 00:30:20|1001.47|997.47|1001.6|997.6|1001.71|997.71|1001.24|997.24|30
1620174630000|2021-05-05 00:30:30|1001.57|997.57|1002.76|998.76|1002.76|998.76|1001.49|997.49|35
1620174640000|2021-05-05 00:30:40|1002.84|998.84|1005.46|1001.46|1005.46|1001.46|1002.84|998.84|29
1620174650000|2021-05-05 00:30:50|1005.61|1001.61|1006.02|1002.02|1006.37|1002.37|1005.61|1001.61|35
1620174660000|2021-05-05 00:31:00|1006.04|1002.04|1003.74|999.74|1006.04|1002.04|1003.74|999.74|37
1620174670000|2021-05-05 00:31:10|1003.67|999.67|1003.14|999.14|1004.02|1000.02|1002.72|998.72|36
1620174680000|2021-05-05 00:31:20|1003.04|999.04|1003.94|999.94|1003.94|999.94|1002.81|998.81|28
1620174690000|2021-05-05 00:31:30|1003.93|999.93|1004.39|1000.39|1004.43|1000.43|1003.9|999.9|30
1620174700000|2021-05-05 00:31:40|1004.34|1000.34|1003.84|999.84|1004.52|1000.52|1003.81|999.81|32
1620174710000|2021-05-05 00:31:50|1003.6|999.6|1005.51|1001.51|1005.51|1001.51|1003.48|999.48|30
1620174720000|2021-05-05 00:32:00|1005.49|1001.49|1005.05|1001.05|1005.59|1001.59|1005.05|1001.05|30
1620174730000|2021-05-05 00:32:10|1005.04|1001.04|1004.16|1000.16|1005.04|1001.04|1004.16|1000.16|27
1620174740000|2021-05-05 00:32:20|1004.15|1000.15|1003.36|999.36|1004.15|1000.15|1002.71|998.71|34
1620174750000|2021-05-05 00:32:30|1003.4|999.4|1002.92|998.92|1003.47|999.47|1002.91|998.91|32
1620174760000|2021-05-05 00:32:40|1002.96|998.96|1005.05|1001.05|1005.05|1001.05|1002.91|998.91|33
1620174770000|2021-05-05 00:32:50|1005.19|1001.19|1006.16|1002.16|1006.16|1002.16|1005.19|1001.19|25
1620174780000|2021-05-05 00:33:00|1006.17|1002.17|1007.55|1003.55|1007.92|1003.92|1005.97|1001.97|29
1620174790000|2021-05-05 00:33:10|1007.56|1003.56|1009.92|1005.92|1010.06|1006.06|1007|1003|21
1620174800000|2021-05-05 00:33:20|1009.86|1005.86|1009.74|1005.74|1010.58|1006.58|1009.74|1005.74|24
1620174810000|2021-05-05 00:33:30|1009.7|1005.7|1010.17|1006.17|1010.51|1006.51|1009.19|1005.19|35
1620174820000|2021-05-05 00:33:40|1010.18|1006.18|1011.37|1007.37|1011.37|1007.37|1010.13|1006.13|38
1620174830000|2021-05-05 00:33:50|1011.62|1007.62|1011.92|1007.92|1012.03|1008.03|1011.42|1007.42|32
1620174840000|2021-05-05 00:34:00|1011.91|1007.91|1011.73|1007.73|1012.19|1008.19|1011.69|1007.69|25
1620174850000|2021-05-05 00:34:10|1011.72|1007.72|1011.9|1007.9|1012.03|1008.03|1011.55|1007.55|34
1620174860000|2021-05-05 00:34:20|1011.91|1007.91|1010.78|1006.78|1012|1008|1010.13|1006.13|29
1620174870000|2021-05-05 00:34:30|1011|1007|1011.63|1007.63|1011.78|1007.78|1011|1007|36
1620174880000|2021-05-05 00:34:40|1011.64|1007.64|1015.06|1011.06|1016.84|1012.84|1011.64|1007.64|39
1620174890000|2021-05-05 00:34:50|1014.82|1010.82|1014.97|1010.97|1015.49|1011.49|1014.54|1010.54|31
1620174900000|2021-05-05 00:35:00|1015.02|1011.02|1017.02|1013.02|1017.14|1013.14|1015.02|1011.02|36
1620174910000|2021-05-05 00:35:10|1016.93|1012.93|1015.63|1011.63|1016.93|1012.93|1014.75|1010.75|37
1620174920000|2021-05-05 00:35:20|1015.38|1011.38|1015.25|1011.25|1015.8|1011.8|1015.18|1011.18|36
1620174930000|2021-05-05 00:35:30|1015.15|1011.15|1013.59|1009.59|1015.27|1011.27|1013.44|1009.44|36
1620174940000|2021-05-05 00:35:40|1013.46|1009.46|1011.61|1007.61|1013.46|1009.46|1010.83|1006.83|39
1620174950000|2021-05-05 00:35:50|1011.75|1007.75|1015.18|1011.18|1015.18|1011.18|1011.75|1007.75|39
1620174960000|2021-05-05 00:36:00|1014.97|1010.97|1015.12|1011.12|1015.4|1011.4|1014.72|1010.72|31
1620174970000|2021-05-05 00:36:10|1015.24|1011.24|1016.92|1012.92|1017.65|1013.65|1015.24|1011.24|37
1620174980000|2021-05-05 00:36:20|1017.01|1013.01|1018.1|1014.1|1018.16|1014.16|1017.01|1013.01|33
1620174990000|2021-05-05 00:36:30|1018.16|1014.16|1018.18|1014.18|1018.2|1014.2|1017.42|1013.42|34
1620175000000|2021-05-05 00:36:40|1018.27|1014.27|1018.03|1014.03|1018.67|1014.67|1018.03|1014.03|32
1620175010000|2021-05-05 00:36:50|1018.04|1014.04|1018.44|1014.44|1018.73|1014.73|1018.04|1014.04|34
1620175020000|2021-05-05 00:37:00|1018.49|1014.49|1018.27|1014.27|1018.49|1014.49|1018.1|1014.1|35
1620175030000|2021-05-05 00:37:10|1018.31|1014.31|1018.32|1014.32|1018.36|1014.36|1018.13|1014.13|30
1620175040000|2021-05-05 00:37:20|1018.36|1014.36|1018.26|1014.26|1018.5|1014.5|1018.16|1014.16|35
1620175050000|2021-05-05 00:37:30|1018.33|1014.33|1017.12|1013.12|1019.03|1015.03|1016.78|1012.78|32
1620175060000|2021-05-05 00:37:40|1017.49|1013.49|1018.5|1014.5|1018.56|1014.56|1017.48|1013.48|26
1620175070000|2021-05-05 00:37:50|1018.53|1014.53|1017.81|1013.81|1018.54|1014.54|1017.8|1013.8|22
1620175080000|2021-05-05 00:38:00|1018.03|1014.03|1018.18|1014.18|1018.63|1014.63|1017.98|1013.98|33
1620175090000|2021-05-05 00:38:10|1018.14|1014.14|1018.6|1014.6|1019.37|1015.37|1018.14|1014.14|31
1620175100000|2021-05-05 00:38:20|1018.69|1014.69|1018.67|1014.67|1019.18|1015.18|1018.54|1014.54|33
1620175110000|2021-05-05 00:38:30|1018.76|1014.76|1020.17|1016.17|1020.17|1016.17|1018.75|1014.75|37
1620175120000|2021-05-05 00:38:40|1020.18|1016.18|1021.59|1017.59|1021.6|1017.6|1020.02|1016.02|26
1620175130000|2021-05-05 00:38:50|1021.6|1017.6|1019.41|1015.41|1021.62|1017.62|1019.39|1015.39|35
1620175140000|2021-05-05 00:39:00|1019.42|1015.42|1018.64|1014.64|1019.68|1015.68|1018.64|1014.64|33
1620175150000|2021-05-05 00:39:10|1018.62|1014.62|1017.14|1013.14|1018.77|1014.77|1017.14|1013.14|34
1620175160000|2021-05-05 00:39:20|1017.24|1013.24|1018.68|1014.68|1018.83|1014.83|1016.83|1012.83|37
1620175170000|2021-05-05 00:39:30|1018.71|1014.71|1018.78|1014.78|1018.9|1014.9|1018.55|1014.55|32
1620175180000|2021-05-05 00:39:40|1018.82|1014.82|1018.94|1014.94|1019.24|1015.24|1018.43|1014.43|36
1620175190000|2021-05-05 00:39:50|1018.98|1014.98|1019.55|1015.55|1019.57|1015.57|1018.9|1014.9|32
1620175200000|2021-05-05 00:40:00|1019.45|1015.45|1017.8|1013.8|1019.45|1015.45|1017.8|1013.8|36
1620175210000|2021-05-05 00:40:10|1017.81|1013.81|1019.37|1015.37|1019.37|1015.37|1017.81|1013.81|29
1620175220000|2021-05-05 00:40:20|1019.41|1015.41|1021.21|1017.21|1021.57|1017.57|1019.41|1015.41|30
1620175230000|2021-05-05 00:40:30|1020.91|1016.91|1020.66|1016.66|1020.91|1016.91|1020.42|1016.42|30
1620175240000|2021-05-05 00:40:40|1020.62|1016.62|1021.03|1017.03|1021.12|1017.12|1020.29|1016.29|34
1620175250000|2021-05-05 00:40:50|1021.06|1017.06|1022.27|1018.27|1022.34|1018.34|1021.06|1017.06|33
1620175260000|2021-05-05 00:41:00|1022.28|1018.28|1022.26|1018.26|1022.34|1018.34|1021.5|1017.5|37
1620175270000|2021-05-05 00:41:10|1022.09|1018.09|1023.12|1019.12|1023.13|1019.13|1022.09|1018.09|31
1620175280000|2021-05-05 00:41:20|1023.82|1019.82|1025.35|1021.35|1026.04|1022.04|1022.9|1018.9|37
1620175290000|2021-05-05 00:41:30|1025.38|1021.38|1026.4|1022.4|1026.69|1022.69|1025.29|1021.29|34
1620175300000|2021-05-05 00:41:40|1026.44|1022.44|1026.69|1022.69|1026.87|1022.87|1026.35|1022.35|37
1620175310000|2021-05-05 00:41:50|1026.73|1022.73|1027.07|1023.07|1027.34|1023.34|1026.62|1022.62|34
1620175320000|2021-05-05 00:42:00|1027.08|1023.08|1024.72|1020.72|1027.26|1023.26|1024.68|1020.68|31
1620175330000|2021-05-05 00:42:10|1024.54|1020.54|1024.21|1020.21|1025.37|1021.37|1023.93|1019.93|38
1620175340000|2021-05-05 00:42:20|1024.05|1020.05|1025.81|1021.81|1025.9|1021.9|1024.05|1020.05|38
1620175350000|2021-05-05 00:42:30|1025.82|1021.82|1026.07|1022.07|1026.17|1022.17|1025.52|1021.52|35
1620175360000|2021-05-05 00:42:40|1026.11|1022.11|1024.34|1020.34|1026.13|1022.13|1024.34|1020.34|33
1620175370000|2021-05-05 00:42:50|1024.14|1020.14|1021.74|1017.74|1024.24|1020.24|1021.39|1017.39|36
1620175380000|2021-05-05 00:43:00|1021.73|1017.73|1023.52|1019.52|1023.65|1019.65|1021.68|1017.68|35
1620175390000|2021-05-05 00:43:10|1023.77|1019.77|1023.07|1019.07|1024.18|1020.18|1022.88|1018.88|38
1620175400000|2021-05-05 00:43:20|1023.05|1019.05|1023.77|1019.77|1023.77|1019.77|1022.84|1018.84|37
1620175410000|2021-05-05 00:43:30|1024.21|1020.21|1023.86|1019.86|1024.82|1020.82|1023.5|1019.5|32
1620175420000|2021-05-05 00:43:40|1024.16|1020.16|1023.92|1019.92|1024.49|1020.49|1023.82|1019.82|33
1620175430000|2021-05-05 00:43:50|1023.93|1019.93|1024.67|1020.67|1024.74|1020.74|1023.93|1019.93|34
1620175440000|2021-05-05 00:44:00|1024.87|1020.87|1024.92|1020.92|1025.02|1021.02|1024.55|1020.55|35
1620175450000|2021-05-05 00:44:10|1024.95|1020.95|1023.9|1019.9|1024.95|1020.95|1023.9|1019.9|34
1620175460000|2021-05-05 00:44:20|1024.09|1020.09|1024.96|1020.96|1024.96|1020.96|1023.71|1019.71|35
1620175470000|2021-05-05 00:44:30|1024.91|1020.91|1026.13|1022.13|1027.95|1023.95|1024.78|1020.78|35
1620175480000|2021-05-05 00:44:40|1026.16|1022.16|1027.66|1023.66|1027.66|1023.66|1026.14|1022.14|33
1620175490000|2021-05-05 00:44:50|1027.62|1023.62|1028.05|1024.05|1028.12|1024.12|1026.9|1022.9|23
1620175500000|2021-05-05 00:45:00|1028.32|1024.32|1027.96|1023.96|1028.33|1024.33|1027.94|1023.94|34
1620175510000|2021-05-05 00:45:10|1028.15|1024.15|1030.15|1026.15|1030.15|1026.15|1027.99|1023.99|34
1620175520000|2021-05-05 00:45:20|1030.11|1026.11|1030.44|1026.44|1030.52|1026.52|1029.04|1025.04|35
1620175530000|2021-05-05 00:45:30|1030.18|1026.18|1031.59|1027.59|1031.88|1027.88|1030.18|1026.18|39
1620175540000|2021-05-05 00:45:40|1031.48|1027.48|1031.75|1027.75|1031.75|1027.75|1031.18|1027.18|31
1620175550000|2021-05-05 00:45:50|1031.78|1027.78|1031.91|1027.91|1031.93|1027.93|1030.93|1026.93|31
1620175560000|2021-05-05 00:46:00|1031.9|1027.9|1031.65|1027.65|1031.9|1027.9|1030.75|1026.75|35
1620175570000|2021-05-05 00:46:10|1031.74|1027.74|1030.65|1026.65|1031.87|1027.87|1030.42|1026.42|35
1620175580000|2021-05-05 00:46:20|1030.74|1026.74|1027.99|1023.99|1030.74|1026.74|1027.99|1023.99|36
1620175590000|2021-05-05 00:46:30|1027.86|1023.86|1029.08|1025.08|1029.22|1025.22|1027.18|1023.18|38
1620175600000|2021-05-05 00:46:40|1029.2|1025.2|1028.17|1024.17|1030.37|1026.37|1028.17|1024.17|35
1620175610000|2021-05-05 00:46:50|1028.04|1024.04|1027.69|1023.69|1028.38|1024.38|1027.57|1023.57|33
1620175620000|2021-05-05 00:47:00|1027.7|1023.7|1027.03|1023.03|1027.91|1023.91|1026.97|1022.97|32
1620175630000|2021-05-05 00:47:10|1027.16|1023.16|1026.67|1022.67|1027.16|1023.16|1026.55|1022.55|33
1620175640000|2021-05-05 00:47:20|1026.7|1022.7|1027.38|1023.38|1027.93|1023.93|1026.7|1022.7|37
1620175650000|2021-05-05 00:47:30|1027.49|1023.49|1026.64|1022.64|1027.56|1023.56|1026.6|1022.6|35
1620175660000|2021-05-05 00:47:40|1026.65|1022.65|1026.6|1022.6|1026.88|1022.88|1026.35|1022.35|31
1620175670000|2021-05-05 00:47:50|1026.65|1022.65|1026.48|1022.48|1026.65|1022.65|1026.37|1022.37|31
1620175680000|2021-05-05 00:48:00|1026.47|1022.47|1026.38|1022.38|1026.62|1022.62|1026.21|1022.21|32
1620175690000|2021-05-05 00:48:10|1026.36|1022.36|1026.81|1022.81|1026.81|1022.81|1026.2|1022.2|24
1620175700000|2021-05-05 00:48:20|1027.01|1023.01|1026.48|1022.48|1027.29|1023.29|1026.2|1022.2|31
1620175710000|2021-05-05 00:48:30|1026.59|1022.59|1028.54|1024.54|1028.54|1024.54|1026.41|1022.41|38
1620175720000|2021-05-05 00:48:40|1028.45|1024.45|1029.23|1025.23|1029.31|1025.31|1028.26|1024.26|34
1620175730000|2021-05-05 00:48:50|1029.33|1025.33|1029.43|1025.43|1029.47|1025.47|1028.77|1024.77|37
1620175740000|2021-05-05 00:49:00|1029.1|1025.1|1029.29|1025.29|1030.06|1026.06|1028.97|1024.97|38
1620175750000|2021-05-05 00:49:10|1029.31|1025.31|1028.79|1024.79|1029.61|1025.61|1028.6|1024.6|34
1620175760000|2021-05-05 00:49:20|1028.85|1024.85|1028.5|1024.5|1029.29|1025.29|1028.5|1024.5|36
1620175770000|2021-05-05 00:49:30|1028.53|1024.53|1028.05|1024.05|1028.56|1024.56|1027.76|1023.76|36
1620175780000|2021-05-05 00:49:40|1028.07|1024.07|1027.47|1023.47|1028.36|1024.36|1027.32|1023.32|31
1620175790000|2021-05-05 00:49:50|1027.49|1023.49|1030.36|1026.36|1030.36|1026.36|1027.38|1023.38|38
1620175800000|2021-05-05 00:50:00|1030.48|1026.48|1029.78|1025.78|1030.48|1026.48|1029.72|1025.72|31
1620175810000|2021-05-05 00:50:10|1029.71|1025.71|1028.59|1024.59|1030.24|1026.24|1028.59|1024.59|35
1620175820000|2021-05-05 00:50:20|1028.58|1024.58|1027.89|1023.89|1028.92|1024.92|1027.89|1023.89|32
1620175830000|2021-05-05 00:50:30|1027.82|1023.82|1027.5|1023.5|1027.88|1023.88|1027.32|1023.32|28
1620175840000|2021-05-05 00:50:40|1027.42|1023.42|1025.92|1021.92|1027.42|1023.42|1025.76|1021.76|35
1620175850000|2021-05-05 00:50:50|1026.09|1022.09|1025.76|1021.76|1026.18|1022.18|1025.52|1021.52|31
1620175860000|2021-05-05 00:51:00|1025.82|1021.82|1026.06|1022.06|1026.88|1022.88|1025.82|1021.82|26
1620175870000|2021-05-05 00:51:10|1025.96|1021.96|1025.71|1021.71|1026.02|1022.02|1025.71|1021.71|32
1620175880000|2021-05-05 00:51:20|1025.9|1021.9|1028.76|1024.76|1028.9|1024.9|1025.9|1021.9|37
1620175890000|2021-05-05 00:51:30|1028.8|1024.8|1028.54|1024.54|1029.33|1025.33|1028.48|1024.48|36
1620175900000|2021-05-05 00:51:40|1028.55|1024.55|1027.74|1023.74|1028.59|1024.59|1027.74|1023.74|30
1620175910000|2021-05-05 00:51:50|1027.71|1023.71|1027.2|1023.2|1027.75|1023.75|1026.89|1022.89|29
1620175920000|2021-05-05 00:52:00|1027.19|1023.19|1027.78|1023.78|1027.8|1023.8|1027.02|1023.02|27
1620175930000|2021-05-05 00:52:10|1027.82|1023.82|1027.77|1023.77|1027.92|1023.92|1027.41|1023.41|31
1620175940000|2021-05-05 00:52:20|1027.76|1023.76|1028.02|1024.02|1028.02|1024.02|1027.64|1023.64|24
1620175950000|2021-05-05 00:52:30|1028.06|1024.06|1028.41|1024.41|1028.49|1024.49|1027.9|1023.9|34
1620175960000|2021-05-05 00:52:40|1028.28|1024.28|1029.79|1025.79|1029.79|1025.79|1028.11|1024.11|31
1620175970000|2021-05-05 00:52:50|1029.73|1025.73|1029.09|1025.09|1029.73|1025.73|1028.97|1024.97|33
1620175980000|2021-05-05 00:53:00|1029.16|1025.16|1028.13|1024.13|1029.24|1025.24|1028.12|1024.12|38
1620175990000|2021-05-05 00:53:10|1028.12|1024.12|1027.99|1023.99|1028.55|1024.55|1027.82|1023.82|34
1620176000000|2021-05-05 00:53:20|1028|1024|1028.53|1024.53|1028.92|1024.92|1028|1024|34
1620176010000|2021-05-05 00:53:30|1028.52|1024.52|1028.63|1024.63|1028.67|1024.67|1028.23|1024.23|32
1620176020000|2021-05-05 00:53:40|1028.77|1024.77|1029.3|1025.3|1029.62|1025.62|1028.41|1024.41|32
1620176030000|2021-05-05 00:53:50|1029.31|1025.31|1030.05|1026.05|1030.17|1026.17|1029.31|1025.31|23
1620176040000|2021-05-05 00:54:00|1030.11|1026.11|1030.36|1026.36|1030.64|1026.64|1030.11|1026.11|30
1620176050000|2021-05-05 00:54:10|1030.3|1026.3|1030.68|1026.68|1030.82|1026.82|1030.19|1026.19|20
1620176060000|2021-05-05 00:54:20|1030.69|1026.69|1030.9|1026.9|1031.13|1027.13|1030.69|1026.69|27
1620176070000|2021-05-05 00:54:30|1030.89|1026.89|1030.92|1026.92|1030.97|1026.97|1030.39|1026.39|28
1620176080000|2021-05-05 00:54:40|1030.91|1026.91|1031.38|1027.38|1031.66|1027.66|1030.79|1026.79|35
1620176090000|2021-05-05 00:54:50|1031.4|1027.4|1031.3|1027.3|1031.64|1027.64|1031.27|1027.27|30
1620176100000|2021-05-05 00:55:00|1031.32|1027.32|1031.47|1027.47|1031.47|1027.47|1031.07|1027.07|32
1620176110000|2021-05-05 00:55:10|1031.48|1027.48|1032.35|1028.35|1032.35|1028.35|1031.48|1027.48|21
1620176120000|2021-05-05 00:55:20|1032.49|1028.49|1033.74|1029.74|1033.77|1029.77|1032.35|1028.35|31
1620176130000|2021-05-05 00:55:30|1033.75|1029.75|1033.52|1029.52|1033.75|1029.75|1033.52|1029.52|28
1620176140000|2021-05-05 00:55:40|1033.51|1029.51|1034.29|1030.29|1034.53|1030.53|1033.43|1029.43|31
1620176150000|2021-05-05 00:55:50|1034.31|1030.31|1035.49|1031.49|1035.52|1031.52|1034.31|1030.31|28
1620176160000|2021-05-05 00:56:00|1035.57|1031.57|1036.18|1032.18|1036.2|1032.2|1034.92|1030.92|27
1620176170000|2021-05-05 00:56:10|1036.21|1032.21|1036.41|1032.41|1036.57|1032.57|1036.19|1032.19|30
1620176180000|2021-05-05 00:56:20|1036.42|1032.42|1036.37|1032.37|1036.8|1032.8|1036.31|1032.31|31
1620176190000|2021-05-05 00:56:30|1036.36|1032.36|1036.58|1032.58|1036.6|1032.6|1036.36|1032.36|24
1620176200000|2021-05-05 00:56:40|1036.59|1032.59|1035.57|1031.57|1036.59|1032.59|1035.55|1031.55|34
1620176210000|2021-05-05 00:56:50|1035.54|1031.54|1036.23|1032.23|1036.24|1032.24|1035.42|1031.42|37
1620176220000|2021-05-05 00:57:00|1036.22|1032.22|1037.08|1033.08|1037.27|1033.27|1036.12|1032.12|30
1620176230000|2021-05-05 00:57:10|1037.03|1033.03|1037.6|1033.6|1037.62|1033.62|1036.66|1032.66|27
1620176240000|2021-05-05 00:57:20|1037.64|1033.64|1039.13|1035.13|1039.18|1035.18|1037.63|1033.63|30
1620176250000|2021-05-05 00:57:30|1039.18|1035.18|1039.22|1035.22|1039.45|1035.45|1039.14|1035.14|35
1620176260000|2021-05-05 00:57:40|1039.16|1035.16|1040.04|1036.04|1040.05|1036.05|1039.15|1035.15|34
1620176270000|2021-05-05 00:57:50|1040.09|1036.09|1040.95|1036.95|1040.99|1036.99|1040.09|1036.09|25
1620176280000|2021-05-05 00:58:00|1040.96|1036.96|1041.32|1037.32|1041.42|1037.42|1040.32|1036.32|34
1620176290000|2021-05-05 00:58:10|1041.42|1037.42|1041.3|1037.3|1041.51|1037.51|1040.65|1036.65|39
1620176300000|2021-05-05 00:58:20|1041.36|1037.36|1041.63|1037.63|1041.68|1037.68|1040.78|1036.78|32
1620176310000|2021-05-05 00:58:30|1041.64|1037.64|1042.38|1038.38|1042.63|1038.63|1041.59|1037.59|30
1620176320000|2021-05-05 00:58:40|1042.37|1038.37|1043|1039|1043|1039|1042.37|1038.37|30
1620176330000|2021-05-05 00:58:50|1042.98|1038.98|1042.61|1038.61|1042.99|1038.99|1042.52|1038.52|30
1620176340000|2021-05-05 00:59:00|1042.64|1038.64|1042.97|1038.97|1043.1|1039.1|1042.53|1038.53|34
1620176350000|2021-05-05 00:59:10|1042.84|1038.84|1042.93|1038.93|1043.03|1039.03|1042.41|1038.41|25
1620176360000|2021-05-05 00:59:20|1042.78|1038.78|1042.59|1038.59|1042.78|1038.78|1042.32|1038.32|37
1620176370000|2021-05-05 00:59:30|1042.43|1038.43|1041.48|1037.48|1042.44|1038.44|1041.45|1037.45|36
1620176380000|2021-05-05 00:59:40|1041.54|1037.54|1040.58|1036.58|1041.85|1037.85|1040.38|1036.38|28
1620176390000|2021-05-05 00:59:50|1040.45|1036.45|1039.97|1035.97|1040.45|1036.45|1039.42|1035.42|36
1620176400000|2021-05-05 01:00:00|1039.94|1035.94|1044.44|1040.44|1044.44|1040.44|1039.94|1035.94|38
1620176410000|2021-05-05 01:00:10|1044.64|1040.64|1044.4|1040.4|1045.36|1041.36|1043.76|1039.76|31
1620176420000|2021-05-05 01:00:20|1044.21|1040.21|1044.83|1040.83|1045.5|1041.5|1044.09|1040.09|36
1620176430000|2021-05-05 01:00:30|1044.78|1040.78|1042.46|1038.46|1044.78|1040.78|1042.39|1038.39|37
1620176440000|2021-05-05 01:00:40|1042.54|1038.54|1043.35|1039.35|1043.35|1039.35|1042.34|1038.34|36
1620176450000|2021-05-05 01:00:50|1043.44|1039.44|1044.06|1040.06|1044.11|1040.11|1043.34|1039.34|37
1620176460000|2021-05-05 01:01:00|1044.09|1040.09|1043.6|1039.6|1044.13|1040.13|1043.28|1039.28|29
1620176470000|2021-05-05 01:01:10|1043.59|1039.59|1045.28|1041.28|1045.28|1041.28|1043.58|1039.58|35
1620176480000|2021-05-05 01:01:20|1045.24|1041.24|1045.46|1041.46|1045.66|1041.66|1044.93|1040.93|37
1620176490000|2021-05-05 01:01:30|1045.45|1041.45|1045.62|1041.62|1045.84|1041.84|1045.08|1041.08|36
1620176500000|2021-05-05 01:01:40|1045.76|1041.76|1046.39|1042.39|1046.39|1042.39|1045.53|1041.53|33
1620176510000|2021-05-05 01:01:50|1046.14|1042.14|1047.33|1043.33|1047.4|1043.4|1046.09|1042.09|34
1620176520000|2021-05-05 01:02:00|1047.36|1043.36|1047.47|1043.47|1047.47|1043.47|1046.88|1042.88|39
1620176530000|2021-05-05 01:02:10|1047.57|1043.57|1047.43|1043.43|1047.61|1043.61|1047.26|1043.26|34
1620176540000|2021-05-05 01:02:20|1047.46|1043.46|1047.29|1043.29|1047.68|1043.68|1047.29|1043.29|23
1620176550000|2021-05-05 01:02:30|1047.3|1043.3|1046.81|1042.81|1047.3|1043.3|1046.81|1042.81|27
1620176560000|2021-05-05 01:02:40|1046.8|1042.8|1046.79|1042.79|1047.05|1043.05|1046.66|1042.66|29
1620176570000|2021-05-05 01:02:50|1046.83|1042.83|1046.2|1042.2|1046.83|1042.83|1046.17|1042.17|31
1620176580000|2021-05-05 01:03:00|1046.29|1042.29|1045.58|1041.58|1046.29|1042.29|1045.56|1041.56|24
1620176590000|2021-05-05 01:03:10|1045.65|1041.65|1046.08|1042.08|1046.12|1042.12|1045.54|1041.54|29
1620176600000|2021-05-05 01:03:20|1046.07|1042.07|1046.09|1042.09|1046.12|1042.12|1045.59|1041.59|32
1620176610000|2021-05-05 01:03:30|1046.05|1042.05|1046.17|1042.17|1046.19|1042.19|1046.03|1042.03|16
1620176620000|2021-05-05 01:03:40|1046.28|1042.28|1046.82|1042.82|1046.82|1042.82|1046.28|1042.28|29
1620176630000|2021-05-05 01:03:50|1046.83|1042.83|1046.42|1042.42|1046.84|1042.84|1046.23|1042.23|31
1620176640000|2021-05-05 01:04:00|1046.5|1042.5|1046.95|1042.95|1047.41|1043.41|1046.5|1042.5|34
1620176650000|2021-05-05 01:04:10|1046.91|1042.91|1047.34|1043.34|1047.76|1043.76|1046.91|1042.91|27
1620176660000|2021-05-05 01:04:20|1047.35|1043.35|1048.11|1044.11|1048.11|1044.11|1047.35|1043.35|31
1620176670000|2021-05-05 01:04:30|1048.17|1044.17|1048.65|1044.65|1048.65|1044.65|1048.05|1044.05|32
1620176680000|2021-05-05 01:04:40|1048.68|1044.68|1048.82|1044.82|1049.06|1045.06|1048.68|1044.68|32
1620176690000|2021-05-05 01:04:50|1048.72|1044.72|1048.56|1044.56|1048.75|1044.75|1048.31|1044.31|27
1620176700000|2021-05-05 01:05:00|1048.57|1044.57|1048.7|1044.7|1048.78|1044.78|1048.53|1044.53|32
1620176710000|2021-05-05 01:05:10|1048.74|1044.74|1050.05|1046.05|1050.05|1046.05|1048.74|1044.74|36
1620176720000|2021-05-05 01:05:20|1049.39|1045.39|1049.19|1045.19|1050.03|1046.03|1049.02|1045.02|33
1620176730000|2021-05-05 01:05:30|1049.2|1045.2|1049.02|1045.02|1049.42|1045.42|1048.99|1044.99|29
1620176740000|2021-05-05 01:05:40|1049.01|1045.01|1048.89|1044.89|1049.01|1045.01|1048.65|1044.65|23
1620176750000|2021-05-05 01:05:50|1048.6|1044.6|1047.59|1043.59|1048.71|1044.71|1047.59|1043.59|35
1620176760000|2021-05-05 01:06:00|1047.56|1043.56|1046.2|1042.2|1047.56|1043.56|1046.2|1042.2|34
1620176770000|2021-05-05 01:06:10|1046.28|1042.28|1046.39|1042.39|1046.4|1042.4|1045.95|1041.95|35
1620176780000|2021-05-05 01:06:20|1046.23|1042.23|1045.81|1041.81|1046.55|1042.55|1044.99|1040.99|33
1620176790000|2021-05-05 01:06:30|1045.56|1041.56|1045.63|1041.63|1046.41|1042.41|1045.56|1041.56|32
1620176800000|2021-05-05 01:06:40|1045.59|1041.59|1045.78|1041.78|1045.78|1041.78|1045.24|1041.24|30
1620176810000|2021-05-05 01:06:50|1045.77|1041.77|1045.93|1041.93|1046.08|1042.08|1045.72|1041.72|27
1620176820000|2021-05-05 01:07:00|1045.94|1041.94|1046.84|1042.84|1046.9|1042.9|1045.78|1041.78|36
1620176830000|2021-05-05 01:07:10|1046.57|1042.57|1047.85|1043.85|1047.87|1043.87|1046.4|1042.4|33
1620176840000|2021-05-05 01:07:20|1047.8|1043.8|1047.78|1043.78|1047.87|1043.87|1047.69|1043.69|25
1620176850000|2021-05-05 01:07:30|1047.74|1043.74|1047.62|1043.62|1047.76|1043.76|1047.57|1043.57|26
1620176860000|2021-05-05 01:07:40|1047.45|1043.45|1047.52|1043.52|1047.66|1043.66|1047.35|1043.35|29
1620176870000|2021-05-05 01:07:50|1047.54|1043.54|1047.37|1043.37|1047.6|1043.6|1047.35|1043.35|24
1620176880000|2021-05-05 01:08:00|1047.38|1043.38|1047.43|1043.43|1047.64|1043.64|1047.26|1043.26|32
1620176890000|2021-05-05 01:08:10|1047.21|1043.21|1046.58|1042.58|1047.36|1043.36|1046.32|1042.32|29
1620176900000|2021-05-05 01:08:20|1046.57|1042.57|1046.65|1042.65|1046.88|1042.88|1046.5|1042.5|27
1620176910000|2021-05-05 01:08:30|1046.69|1042.69|1046.49|1042.49|1047.11|1043.11|1046.46|1042.46|25
1620176920000|2021-05-05 01:08:40|1046.47|1042.47|1045.64|1041.64|1046.47|1042.47|1045.64|1041.64|28
1620176930000|2021-05-05 01:08:50|1045.62|1041.62|1045.29|1041.29|1045.7|1041.7|1045.18|1041.18|34
1620176940000|2021-05-05 01:09:00|1045.38|1041.38|1044.52|1040.52|1045.38|1041.38|1044.04|1040.04|35
1620176950000|2021-05-05 01:09:10|1044.47|1040.47|1043.97|1039.97|1044.48|1040.48|1043.81|1039.81|34
1620176960000|2021-05-05 01:09:20|1044.04|1040.04|1044.49|1040.49|1044.85|1040.85|1043.85|1039.85|32
1620176970000|2021-05-05 01:09:30|1044.45|1040.45|1045.14|1041.14|1045.22|1041.22|1044.45|1040.45|32
1620176980000|2021-05-05 01:09:40|1045.17|1041.17|1045.17|1041.17|1045.88|1041.88|1045.14|1041.14|37
1620176990000|2021-05-05 01:09:50|1044.96|1040.96|1045.1|1041.1|1045.31|1041.31|1044.78|1040.78|29
1620177000000|2021-05-05 01:10:00|1045.12|1041.12|1046.38|1042.38|1046.38|1042.38|1045.09|1041.09|32
1620177010000|2021-05-05 01:10:10|1046.41|1042.41|1046.45|1042.45|1046.66|1042.66|1046.33|1042.33|28
1620177020000|2021-05-05 01:10:20|1046.42|1042.42|1047.38|1043.38|1047.52|1043.52|1046.17|1042.17|31
1620177030000|2021-05-05 01:10:30|1047.5|1043.5|1047.68|1043.68|1047.7|1043.7|1047.21|1043.21|28
1620177040000|2021-05-05 01:10:40|1047.63|1043.63|1048.54|1044.54|1048.89|1044.89|1047.63|1043.63|26
1620177050000|2021-05-05 01:10:50|1048.74|1044.74|1051.31|1047.31|1051.34|1047.34|1048.74|1044.74|38
1620177060000|2021-05-05 01:11:00|1051.34|1047.34|1049.56|1045.56|1051.47|1047.47|1049.56|1045.56|37
1620177070000|2021-05-05 01:11:10|1049.43|1045.43|1048.05|1044.05|1049.43|1045.43|1047.96|1043.96|31
1620177080000|2021-05-05 01:11:20|1048.04|1044.04|1047.96|1043.96|1048.04|1044.04|1047.89|1043.89|28
1620177090000|2021-05-05 01:11:30|1047.95|1043.95|1044.99|1040.99|1047.95|1043.95|1044.59|1040.59|29
1620177100000|2021-05-05 01:11:40|1044.9|1040.9|1045.54|1041.54|1045.85|1041.85|1044.41|1040.41|36
1620177110000|2021-05-05 01:11:50|1045.36|1041.36|1045.5|1041.5|1045.51|1041.51|1045.08|1041.08|25
1620177120000|2021-05-05 01:12:00|1045.48|1041.48|1045.99|1041.99|1046.25|1042.25|1045.48|1041.48|29
1620177130000|2021-05-05 01:12:10|1046|1042|1047.92|1043.92|1048.25|1044.25|1045.98|1041.98|35
1620177140000|2021-05-05 01:12:20|1047.94|1043.94|1048.48|1044.48|1048.55|1044.55|1046.79|1042.79|34
1620177150000|2021-05-05 01:12:30|1048.46|1044.46|1048.2|1044.2|1048.53|1044.53|1047.8|1043.8|29
1620177160000|2021-05-05 01:12:40|1048.17|1044.17|1048.38|1044.38|1048.43|1044.43|1047.86|1043.86|36
1620177170000|2021-05-05 01:12:50|1048.43|1044.43|1047.45|1043.45|1048.91|1044.91|1047.45|1043.45|36
1620177180000|2021-05-05 01:13:00|1047.35|1043.35|1049.43|1045.43|1049.6|1045.6|1046.94|1042.94|35
1620177190000|2021-05-05 01:13:10|1049.46|1045.46|1048.26|1044.26|1049.46|1045.46|1048.15|1044.15|33
1620177200000|2021-05-05 01:13:20|1048.25|1044.25|1047.76|1043.76|1048.26|1044.26|1047.64|1043.64|32
1620177210000|2021-05-05 01:13:30|1047.87|1043.87|1047.66|1043.66|1047.87|1043.87|1047.5|1043.5|28
1620177220000|2021-05-05 01:13:40|1047.65|1043.65|1047.38|1043.38|1047.9|1043.9|1047.38|1043.38|25
1620177230000|2021-05-05 01:13:50|1047.17|1043.17|1045.89|1041.89|1047.23|1043.23|1045.89|1041.89|27
1620177240000|2021-05-05 01:14:00|1045.55|1041.55|1044.61|1040.61|1045.55|1041.55|1044.61|1040.61|26
1620177250000|2021-05-05 01:14:10|1044.77|1040.77|1043.19|1039.19|1045.03|1041.03|1043.19|1039.19|37
1620177260000|2021-05-05 01:14:20|1043.16|1039.16|1042.02|1038.02|1043.16|1039.16|1041.37|1037.37|32
1620177270000|2021-05-05 01:14:30|1042.21|1038.21|1039.46|1035.46|1042.21|1038.21|1039.46|1035.46|30
1620177280000|2021-05-05 01:14:40|1039.57|1035.57|1042.17|1038.17|1042.32|1038.32|1039.57|1035.57|38
1620177290000|2021-05-05 01:14:50|1042.16|1038.16|1040.62|1036.62|1042.16|1038.16|1040.48|1036.48|33
1620177300000|2021-05-05 01:15:00|1040.61|1036.61|1038.64|1034.64|1040.82|1036.82|1038.61|1034.61|35
1620177310000|2021-05-05 01:15:10|1038.93|1034.93|1039.11|1035.11|1039.3|1035.3|1038.4|1034.4|36
1620177320000|2021-05-05 01:15:20|1039.1|1035.1|1039.86|1035.86|1039.93|1035.93|1038.84|1034.84|37
1620177330000|2021-05-05 01:15:30|1039.85|1035.85|1040.49|1036.49|1040.6|1036.6|1039.83|1035.83|36
1620177340000|2021-05-05 01:15:40|1040.47|1036.47|1040.28|1036.28|1040.77|1036.77|1040.28|1036.28|34
1620177350000|2021-05-05 01:15:50|1040.43|1036.43|1039.55|1035.55|1041.13|1037.13|1039.52|1035.52|38
1620177360000|2021-05-05 01:16:00|1039.56|1035.56|1039.4|1035.4|1039.62|1035.62|1039.15|1035.15|26
1620177370000|2021-05-05 01:16:10|1039.13|1035.13|1037.57|1033.57|1039.23|1035.23|1037.57|1033.57|34
1620177380000|2021-05-05 01:16:20|1037.74|1033.74|1035.58|1031.58|1039.08|1035.08|1035.54|1031.54|35
1620177390000|2021-05-05 01:16:30|1035.55|1031.55|1035.31|1031.31|1035.94|1031.94|1035.13|1031.13|28
1620177400000|2021-05-05 01:16:40|1035.3|1031.3|1033.45|1029.45|1035.3|1031.3|1033.45|1029.45|29
1620177410000|2021-05-05 01:16:50|1033.43|1029.43|1031.28|1027.28|1033.54|1029.54|1031.28|1027.28|35
1620177420000|2021-05-05 01:17:00|1031.3|1027.3|1031.57|1027.57|1031.64|1027.64|1030.93|1026.93|37
1620177430000|2021-05-05 01:17:10|1031.56|1027.56|1032.74|1028.74|1033.14|1029.14|1031.44|1027.44|39
1620177440000|2021-05-05 01:17:20|1032.88|1028.88|1032.43|1028.43|1033.14|1029.14|1032.03|1028.03|36
1620177450000|2021-05-05 01:17:30|1032.38|1028.38|1033.45|1029.45|1033.45|1029.45|1032.28|1028.28|37
1620177460000|2021-05-05 01:17:40|1033.42|1029.42|1033.11|1029.11|1033.58|1029.58|1032.42|1028.42|33
1620177470000|2021-05-05 01:17:50|1033.09|1029.09|1032.19|1028.19|1033.09|1029.09|1032.19|1028.19|27
1620177480000|2021-05-05 01:18:00|1032.17|1028.17|1031.81|1027.81|1032.45|1028.45|1031.76|1027.76|24
1620177490000|2021-05-05 01:18:10|1031.69|1027.69|1028.94|1024.94|1031.79|1027.79|1028.83|1024.83|32
1620177500000|2021-05-05 01:18:20|1029.03|1025.03|1030.07|1026.07|1030.13|1026.13|1029.03|1025.03|39
1620177510000|2021-05-05 01:18:30|1030.04|1026.04|1030.4|1026.4|1030.46|1026.46|1029.79|1025.79|32
1620177520000|2021-05-05 01:18:40|1030.43|1026.43|1031.76|1027.76|1031.84|1027.84|1030.04|1026.04|37
1620177530000|2021-05-05 01:18:50|1031.7|1027.7|1031.71|1027.71|1033.25|1029.25|1030.55|1026.55|38
1620177540000|2021-05-05 01:19:00|1031.68|1027.68|1031.34|1027.34|1032.09|1028.09|1031.21|1027.21|39
1620177550000|2021-05-05 01:19:10|1031.28|1027.28|1030.68|1026.68|1031.28|1027.28|1030.68|1026.68|35
1620177560000|2021-05-05 01:19:20|1030.6|1026.6|1032|1028|1032.01|1028.01|1030.4|1026.4|35
1620177570000|2021-05-05 01:19:30|1032.01|1028.01|1031.86|1027.86|1032.07|1028.07|1031.76|1027.76|29
1620177580000|2021-05-05 01:19:40|1031.88|1027.88|1033.11|1029.11|1033.11|1029.11|1031.88|1027.88|35
1620177590000|2021-05-05 01:19:50|1033.21|1029.21|1032.63|1028.63|1033.25|1029.25|1032.63|1028.63|35
1620177600000|2021-05-05 01:20:00|1032.59|1028.59|1032.14|1028.14|1032.59|1028.59|1031.97|1027.97|25
1620177610000|2021-05-05 01:20:10|1032.11|1028.11|1030.96|1026.96|1032.2|1028.2|1030.96|1026.96|31
1620177620000|2021-05-05 01:20:20|1030.9|1026.9|1031.04|1027.04|1031.24|1027.24|1030.87|1026.87|24
1620177630000|2021-05-05 01:20:30|1031.02|1027.02|1031.95|1027.95|1031.95|1027.95|1030.95|1026.95|34
1620177640000|2021-05-05 01:20:40|1032.14|1028.14|1031.55|1027.55|1032.52|1028.52|1031.55|1027.55|33
1620177650000|2021-05-05 01:20:50|1031.46|1027.46|1031.94|1027.94|1032.1|1028.1|1031.46|1027.46|29
1620177660000|2021-05-05 01:21:00|1031.97|1027.97|1031.72|1027.72|1032.11|1028.11|1031.69|1027.69|28
1620177670000|2021-05-05 01:21:10|1031.73|1027.73|1031.97|1027.97|1031.97|1027.97|1031.65|1027.65|21
1620177680000|2021-05-05 01:21:20|1032.02|1028.02|1032.32|1028.32|1032.77|1028.77|1032.02|1028.02|36
1620177690000|2021-05-05 01:21:30|1032.35|1028.35|1032.22|1028.22|1032.98|1028.98|1032.22|1028.22|32
1620177700000|2021-05-05 01:21:40|1032.23|1028.23|1032.54|1028.54|1032.57|1028.57|1032.18|1028.18|27
1620177710000|2021-05-05 01:21:50|1032.55|1028.55|1032.13|1028.13|1032.55|1028.55|1031.98|1027.98|20
1620177720000|2021-05-05 01:22:00|1032.05|1028.05|1031.72|1027.72|1032.12|1028.12|1031.42|1027.42|22
1620177730000|2021-05-05 01:22:10|1031.63|1027.63|1031.51|1027.51|1031.63|1027.63|1031.15|1027.15|15
1620177740000|2021-05-05 01:22:20|1031.26|1027.26|1031.75|1027.75|1031.82|1027.82|1031.26|1027.26|24
1620177750000|2021-05-05 01:22:30|1031.72|1027.72|1031.52|1027.52|1031.97|1027.97|1031.39|1027.39|19
1620177760000|2021-05-05 01:22:40|1031.02|1027.02|1030.27|1026.27|1031.11|1027.11|1030.27|1026.27|19
1620177770000|2021-05-05 01:22:50|1030.16|1026.16|1029.62|1025.62|1030.16|1026.16|1029.58|1025.58|25
1620177780000|2021-05-05 01:23:00|1029.69|1025.69|1030.32|1026.32|1030.69|1026.69|1029.69|1025.69|37
1620177790000|2021-05-05 01:23:10|1030.33|1026.33|1030.56|1026.56|1030.89|1026.89|1030.29|1026.29|37
1620177800000|2021-05-05 01:23:20|1030.57|1026.57|1031.12|1027.12|1031.26|1027.26|1030.34|1026.34|30
1620177810000|2021-05-05 01:23:30|1031.07|1027.07|1030.91|1026.91|1031.12|1027.12|1030.79|1026.79|23
1620177820000|2021-05-05 01:23:40|1030.94|1026.94|1030.74|1026.74|1031.26|1027.26|1030.68|1026.68|30
1620177830000|2021-05-05 01:23:50|1030.78|1026.78|1030.11|1026.11|1031.13|1027.13|1030.11|1026.11|30
1620177840000|2021-05-05 01:24:00|1030.1|1026.1|1029.26|1025.26|1030.1|1026.1|1029.23|1025.23|21
1620177850000|2021-05-05 01:24:10|1029.25|1025.25|1029.08|1025.08|1029.61|1025.61|1028.88|1024.88|27
1620177860000|2021-05-05 01:24:20|1029.27|1025.27|1028.65|1024.65|1029.39|1025.39|1028.61|1024.61|35
1620177870000|2021-05-05 01:24:30|1028.69|1024.69|1028.48|1024.48|1028.77|1024.77|1028.48|1024.48|34
1620177880000|2021-05-05 01:24:40|1028.52|1024.52|1026.87|1022.87|1028.52|1024.52|1026.87|1022.87|28
1620177890000|2021-05-05 01:24:50|1026.89|1022.89|1025.55|1021.55|1026.89|1022.89|1025.25|1021.25|34
1620177900000|2021-05-05 01:25:00|1025.54|1021.54|1025.36|1021.36|1025.56|1021.56|1025.09|1021.09|27
1620177910000|2021-05-05 01:25:10|1025.43|1021.43|1027.04|1023.04|1027.44|1023.44|1025.43|1021.43|33
1620177920000|2021-05-05 01:25:20|1026.95|1022.95|1026.5|1022.5|1026.97|1022.97|1026.33|1022.33|32
1620177930000|2021-05-05 01:25:30|1026.6|1022.6|1027.77|1023.77|1027.77|1023.77|1026.55|1022.55|30
1620177940000|2021-05-05 01:25:40|1027.68|1023.68|1027.44|1023.44|1027.68|1023.68|1026.89|1022.89|34
1620177950000|2021-05-05 01:25:50|1027.37|1023.37|1027.23|1023.23|1027.74|1023.74|1027.14|1023.14|34
1620177960000|2021-05-05 01:26:00|1027.27|1023.27|1027.26|1023.26|1027.55|1023.55|1027.09|1023.09|27
1620177970000|2021-05-05 01:26:10|1027.23|1023.23|1025.78|1021.78|1027.23|1023.23|1025.76|1021.76|30
1620177980000|2021-05-05 01:26:20|1025.75|1021.75|1024.75|1020.75|1025.75|1021.75|1024.72|1020.72|28
1620177990000|2021-05-05 01:26:30|1024.74|1020.74|1024.84|1020.84|1025.05|1021.05|1024.36|1020.36|31
1620178000000|2021-05-05 01:26:40|1024.9|1020.9|1023.91|1019.91|1025.23|1021.23|1023.89|1019.89|37
1620178010000|2021-05-05 01:26:50|1023.9|1019.9|1023.67|1019.67|1024.15|1020.15|1023.67|1019.67|28
1620178020000|2021-05-05 01:27:00|1023|1019|1023.93|1019.93|1024.01|1020.01|1022.79|1018.79|38
1620178030000|2021-05-05 01:27:10|1023.97|1019.97|1023.28|1019.28|1023.97|1019.97|1022.99|1018.99|30
1620178040000|2021-05-05 01:27:20|1023.25|1019.25|1022.93|1018.93|1023.95|1019.95|1022.93|1018.93|35
1620178050000|2021-05-05 01:27:30|1022.9|1018.9|1022.19|1018.19|1022.9|1018.9|1022.06|1018.06|31
1620178060000|2021-05-05 01:27:40|1021.1|1017.1|1021.35|1017.35|1021.36|1017.36|1020.87|1016.87|35
1620178070000|2021-05-05 01:27:50|1021.37|1017.37|1022.26|1018.26|1022.49|1018.49|1021.37|1017.37|31
1620178080000|2021-05-05 01:28:00|1022.25|1018.25|1023.46|1019.46|1023.64|1019.64|1021.9|1017.9|35
1620178090000|2021-05-05 01:28:10|1023.47|1019.47|1023.81|1019.81|1024.08|1020.08|1022.58|1018.58|37
1620178100000|2021-05-05 01:28:20|1023.78|1019.78|1023.22|1019.22|1023.78|1019.78|1022.41|1018.41|37
1620178110000|2021-05-05 01:28:30|1023.18|1019.18|1023.33|1019.33|1023.64|1019.64|1022.32|1018.32|25
1620178120000|2021-05-05 01:28:40|1023.34|1019.34|1024.59|1020.59|1024.59|1020.59|1023.34|1019.34|32
1620178130000|2021-05-05 01:28:50|1024.5|1020.5|1024.75|1020.75|1025.04|1021.04|1024.34|1020.34|31
1620178140000|2021-05-05 01:29:00|1024.82|1020.82|1025.14|1021.14|1025.21|1021.21|1024.81|1020.81|32
1620178150000|2021-05-05 01:29:10|1025.12|1021.12|1025.21|1021.21|1025.26|1021.26|1024.91|1020.91|24
1620178160000|2021-05-05 01:29:20|1025.37|1021.37|1025.68|1021.68|1025.87|1021.87|1025.19|1021.19|28
1620178170000|2021-05-05 01:29:30|1025.67|1021.67|1026.57|1022.57|1026.75|1022.75|1025.66|1021.66|31
1620178180000|2021-05-05 01:29:40|1026.47|1022.47|1027.13|1023.13|1027.28|1023.28|1026.33|1022.33|31
1620178190000|2021-05-05 01:29:50|1027.35|1023.35|1027.62|1023.62|1027.74|1023.74|1027.19|1023.19|31
1620178200000|2021-05-05 01:30:00|1027.69|1023.69|1028.84|1024.84|1028.84|1024.84|1027.68|1023.68|38
1620178210000|2021-05-05 01:30:10|1028.69|1024.69|1029.26|1025.26|1029.41|1025.41|1028.69|1024.69|31
1620178220000|2021-05-05 01:30:20|1029.28|1025.28|1029.81|1025.81|1030.18|1026.18|1029.28|1025.28|30
1620178230000|2021-05-05 01:30:30|1029.8|1025.8|1030.61|1026.61|1030.66|1026.66|1029.8|1025.8|32
1620178240000|2021-05-05 01:30:40|1030.58|1026.58|1029.85|1025.85|1030.91|1026.91|1029.71|1025.71|32
1620178250000|2021-05-05 01:30:50|1029.48|1025.48|1030.19|1026.19|1030.47|1026.47|1029.47|1025.47|31
1620178260000|2021-05-05 01:31:00|1030.18|1026.18|1030.17|1026.17|1030.2|1026.2|1029.78|1025.78|25
1620178270000|2021-05-05 01:31:10|1030.23|1026.23|1031.44|1027.44|1031.44|1027.44|1030.23|1026.23|35
1620178280000|2021-05-05 01:31:20|1031.32|1027.32|1032.38|1028.38|1032.38|1028.38|1031.27|1027.27|33
1620178290000|2021-05-05 01:31:30|1032.4|1028.4|1032.7|1028.7|1032.81|1028.81|1031.92|1027.92|33
1620178300000|2021-05-05 01:31:40|1032.73|1028.73|1032.88|1028.88|1033.13|1029.13|1032.1|1028.1|33
1620178310000|2021-05-05 01:31:50|1032.94|1028.94|1033.57|1029.57|1033.6|1029.6|1032.85|1028.85|23
1620178320000|2021-05-05 01:32:00|1033.56|1029.56|1032.92|1028.92|1033.56|1029.56|1032.4|1028.4|31
1620178330000|2021-05-05 01:32:10|1032.98|1028.98|1032.69|1028.69|1033.22|1029.22|1032.56|1028.56|30
1620178340000|2021-05-05 01:32:20|1032.68|1028.68|1032.74|1028.74|1033.22|1029.22|1032.62|1028.62|32
1620178350000|2021-05-05 01:32:30|1032.62|1028.62|1031.76|1027.76|1032.62|1028.62|1031.11|1027.11|28
1620178360000|2021-05-05 01:32:40|1031.73|1027.73|1031.03|1027.03|1031.85|1027.85|1031.02|1027.02|27
1620178370000|2021-05-05 01:32:50|1031.1|1027.1|1030.12|1026.12|1031.11|1027.11|1030.11|1026.11|29
1620178380000|2021-05-05 01:33:00|1030.08|1026.08|1029.67|1025.67|1030.14|1026.14|1029.65|1025.65|20
1620178390000|2021-05-05 01:33:10|1029.63|1025.63|1029.68|1025.68|1029.81|1025.81|1029.55|1025.55|29
1620178400000|2021-05-05 01:33:20|1029.78|1025.78|1029.44|1025.44|1029.91|1025.91|1029.27|1025.27|31
1620178410000|2021-05-05 01:33:30|1029.32|1025.32|1029.43|1025.43|1029.43|1025.43|1029.24|1025.24|13
1620178420000|2021-05-05 01:33:40|1029.42|1025.42|1029.34|1025.34|1029.44|1025.44|1029.34|1025.34|13
1620178430000|2021-05-05 01:33:50|1029.35|1025.35|1029.49|1025.49|1029.76|1025.76|1029.33|1025.33|26
1620178440000|2021-05-05 01:34:00|1029.39|1025.39|1029.5|1025.5|1029.63|1025.63|1029.39|1025.39|28
1620178450000|2021-05-05 01:34:10|1029.49|1025.49|1028.13|1024.13|1029.64|1025.64|1027.59|1023.59|39
1620178460000|2021-05-05 01:34:20|1028.1|1024.1|1028.34|1024.34|1028.36|1024.36|1027.76|1023.76|36
1620178470000|2021-05-05 01:34:30|1028.35|1024.35|1027.83|1023.83|1028.49|1024.49|1027.66|1023.66|30
1620178480000|2021-05-05 01:34:40|1027.82|1023.82|1027.78|1023.78|1028.07|1024.07|1027.64|1023.64|34
1620178490000|2021-05-05 01:34:50|1027.79|1023.79|1027.99|1023.99|1028.01|1024.01|1027.73|1023.73|36
1620178500000|2021-05-05 01:35:00|1028.09|1024.09|1028.05|1024.05|1028.19|1024.19|1027.76|1023.76|32
1620178510000|2021-05-05 01:35:10|1028.04|1024.04|1028.07|1024.07|1028.17|1024.17|1027.83|1023.83|23
1620178520000|2021-05-05 01:35:20|1028.66|1024.66|1029.75|1025.75|1029.98|1025.98|1028.46|1024.46|36
1620178530000|2021-05-05 01:35:30|1029.81|1025.81|1032.63|1028.63|1032.66|1028.66|1029.56|1025.56|27
1620178540000|2021-05-05 01:35:40|1032.7|1028.7|1032.76|1028.76|1032.76|1028.76|1032.61|1028.61|15
1620178550000|2021-05-05 01:35:50|1032.78|1028.78|1032.75|1028.75|1033.01|1029.01|1032.41|1028.41|26
1620178560000|2021-05-05 01:36:00|1032.72|1028.72|1033.87|1029.87|1033.87|1029.87|1032.72|1028.72|33
1620178570000|2021-05-05 01:36:10|1033.79|1029.79|1037.17|1033.17|1037.17|1033.17|1033.79|1029.79|37
1620178580000|2021-05-05 01:36:20|1037.52|1033.52|1039.63|1035.63|1039.63|1035.63|1037.43|1033.43|29
1620178590000|2021-05-05 01:36:30|1039.67|1035.67|1040.22|1036.22|1040.33|1036.33|1039.19|1035.19|29
1620178600000|2021-05-05 01:36:40|1040.25|1036.25|1039.47|1035.47|1040.68|1036.68|1039.42|1035.42|35
1620178610000|2021-05-05 01:36:50|1039.4|1035.4|1036.81|1032.81|1039.4|1035.4|1036.62|1032.62|37
1620178620000|2021-05-05 01:37:00|1036.8|1032.8|1039.7|1035.7|1039.78|1035.78|1036.79|1032.79|34
1620178630000|2021-05-05 01:37:10|1039.67|1035.67|1039.72|1035.72|1040.39|1036.39|1039.62|1035.62|31
1620178640000|2021-05-05 01:37:20|1039.74|1035.74|1040.37|1036.37|1040.47|1036.47|1039.32|1035.32|29
1620178650000|2021-05-05 01:37:30|1040.53|1036.53|1040.73|1036.73|1040.77|1036.77|1040.35|1036.35|28
1620178660000|2021-05-05 01:37:40|1040.82|1036.82|1038.36|1034.36|1040.82|1036.82|1038.35|1034.35|34
1620178670000|2021-05-05 01:37:50|1038.42|1034.42|1037.76|1033.76|1038.42|1034.42|1037.59|1033.59|34
1620178680000|2021-05-05 01:38:00|1037.78|1033.78|1037.28|1033.28|1037.79|1033.79|1037.02|1033.02|33
1620178690000|2021-05-05 01:38:10|1037.08|1033.08|1037.17|1033.17|1037.24|1033.24|1036.89|1032.89|24
1620178700000|2021-05-05 01:38:20|1037.19|1033.19|1034.15|1030.15|1037.19|1033.19|1034.01|1030.01|27
1620178710000|2021-05-05 01:38:30|1033.82|1029.82|1036.08|1032.08|1036.25|1032.25|1033.79|1029.79|33
1620178720000|2021-05-05 01:38:40|1036.15|1032.15|1037.62|1033.62|1037.69|1033.69|1036.15|1032.15|35
1620178730000|2021-05-05 01:38:50|1037.55|1033.55|1038.04|1034.04|1038.35|1034.35|1037.55|1033.55|34
1620178740000|2021-05-05 01:39:00|1038.03|1034.03|1040.44|1036.44|1040.55|1036.55|1037.73|1033.73|29
1620178750000|2021-05-05 01:39:10|1040.39|1036.39|1041.41|1037.41|1041.89|1037.89|1040.39|1036.39|34
1620178760000|2021-05-05 01:39:20|1041.22|1037.22|1040.66|1036.66|1041.78|1037.78|1040.5|1036.5|34
1620178770000|2021-05-05 01:39:30|1040.61|1036.61|1040.23|1036.23|1041.25|1037.25|1040.23|1036.23|37
1620178780000|2021-05-05 01:39:40|1039.86|1035.86|1038.94|1034.94|1040.23|1036.23|1038.88|1034.88|30
1620178790000|2021-05-05 01:39:50|1038.92|1034.92|1035.16|1031.16|1039.1|1035.1|1035.12|1031.12|22
1620178800000|2021-05-05 01:40:00|1035.13|1031.13|1035.3|1031.3|1035.41|1031.41|1035.11|1031.11|18
1620178810000|2021-05-05 01:40:10|1035.23|1031.23|1036.49|1032.49|1038.62|1034.62|1035.21|1031.21|20
1620178820000|2021-05-05 01:40:20|1036.5|1032.5|1038.06|1034.06|1038.69|1034.69|1036.5|1032.5|35
1620178830000|2021-05-05 01:40:30|1038.19|1034.19|1037.6|1033.6|1038.29|1034.29|1037.58|1033.58|36
1620178840000|2021-05-05 01:40:40|1037.58|1033.58|1037.67|1033.67|1037.9|1033.9|1037.57|1033.57|33
1620178850000|2021-05-05 01:40:50|1037.64|1033.64|1036.39|1032.39|1037.64|1033.64|1036.39|1032.39|32
1620178860000|2021-05-05 01:41:00|1036.28|1032.28|1036.63|1032.63|1037.07|1033.07|1036.28|1032.28|33
1620178870000|2021-05-05 01:41:10|1036.62|1032.62|1035.47|1031.47|1036.77|1032.77|1035.24|1031.24|32
1620178880000|2021-05-05 01:41:20|1035.91|1031.91|1036.62|1032.62|1036.8|1032.8|1035.91|1031.91|37
1620178890000|2021-05-05 01:41:30|1036.65|1032.65|1037.17|1033.17|1037.17|1033.17|1036.23|1032.23|34
1620178900000|2021-05-05 01:41:40|1037.26|1033.26|1039.91|1035.91|1039.94|1035.94|1037.26|1033.26|37
1620178910000|2021-05-05 01:41:50|1039.9|1035.9|1039.93|1035.93|1040.42|1036.42|1039.83|1035.83|31
1620178920000|2021-05-05 01:42:00|1039.91|1035.91|1040.85|1036.85|1041.01|1037.01|1039.83|1035.83|36
1620178930000|2021-05-05 01:42:10|1040.9|1036.9|1042.31|1038.31|1042.64|1038.64|1040.9|1036.9|32
1620178940000|2021-05-05 01:42:20|1042.25|1038.25|1042.85|1038.85|1043.04|1039.04|1042.17|1038.17|35
1620178950000|2021-05-05 01:42:30|1042.88|1038.88|1043.1|1039.1|1043.1|1039.1|1042.81|1038.81|35
1620178960000|2021-05-05 01:42:40|1043.06|1039.06|1041.46|1037.46|1043.06|1039.06|1041.46|1037.46|32
1620178970000|2021-05-05 01:42:50|1041.45|1037.45|1040.91|1036.91|1041.72|1037.72|1040.86|1036.86|34
1620178980000|2021-05-05 01:43:00|1040.9|1036.9|1040.93|1036.93|1041.27|1037.27|1040.82|1036.82|35
1620178990000|2021-05-05 01:43:10|1041|1037|1041.3|1037.3|1041.37|1037.37|1040.9|1036.9|33
1620179000000|2021-05-05 01:43:20|1041.39|1037.39|1042.36|1038.36|1042.49|1038.49|1041.39|1037.39|32
1620179010000|2021-05-05 01:43:30|1042.59|1038.59|1042.63|1038.63|1043.02|1039.02|1042.31|1038.31|33
1620179020000|2021-05-05 01:43:40|1042.64|1038.64|1042.27|1038.27|1042.67|1038.67|1041.23|1037.23|33
1620179030000|2021-05-05 01:43:50|1042.3|1038.3|1042.9|1038.9|1042.91|1038.91|1042.3|1038.3|23
1620179040000|2021-05-05 01:44:00|1042.92|1038.92|1044.75|1040.75|1044.75|1040.75|1042.79|1038.79|33
1620179050000|2021-05-05 01:44:10|1044.78|1040.78|1045.39|1041.39|1046.18|1042.18|1044.78|1040.78|32
1620179060000|2021-05-05 01:44:20|1045.55|1041.55|1046.59|1042.59|1046.74|1042.74|1045.25|1041.25|33
1620179070000|2021-05-05 01:44:30|1046.49|1042.49|1045.31|1041.31|1046.61|1042.61|1045.27|1041.27|34
1620179080000|2021-05-05 01:44:40|1045.37|1041.37|1044.49|1040.49|1045.53|1041.53|1043.5|1039.5|30
1620179090000|2021-05-05 01:44:50|1044.6|1040.6|1044.21|1040.21|1045.11|1041.11|1043.98|1039.98|37
1620179100000|2021-05-05 01:45:00|1044.16|1040.16|1043.32|1039.32|1044.16|1040.16|1043.25|1039.25|32
1620179110000|2021-05-05 01:45:10|1043.33|1039.33|1044.35|1040.35|1044.7|1040.7|1043.32|1039.32|37
1620179120000|2021-05-05 01:45:20|1044.19|1040.19|1044.52|1040.52|1044.88|1040.88|1043.79|1039.79|35
1620179130000|2021-05-05 01:45:30|1044.51|1040.51|1044.69|1040.69|1044.88|1040.88|1044.34|1040.34|33
1620179140000|2021-05-05 01:45:40|1044.73|1040.73|1045.9|1041.9|1046.26|1042.26|1044.6|1040.6|35
1620179150000|2021-05-05 01:45:50|1045.88|1041.88|1048.02|1044.02|1048.02|1044.02|1045.59|1041.59|30
1620179160000|2021-05-05 01:46:00|1048.03|1044.03|1049.43|1045.43|1049.53|1045.53|1048.03|1044.03|33
1620179170000|2021-05-05 01:46:10|1049.53|1045.53|1049.17|1045.17|1050.01|1046.01|1048.21|1044.21|36
1620179180000|2021-05-05 01:46:20|1049.13|1045.13|1049.98|1045.98|1049.98|1045.98|1048.6|1044.6|29
1620179190000|2021-05-05 01:46:30|1049.96|1045.96|1049.68|1045.68|1050.69|1046.69|1049.33|1045.33|36
1620179200000|2021-05-05 01:46:40|1049.56|1045.56|1049.82|1045.82|1050.62|1046.62|1049.4|1045.4|38
1620179210000|2021-05-05 01:46:50|1049.84|1045.84|1049.41|1045.41|1050.64|1046.64|1049.4|1045.4|34
1620179220000|2021-05-05 01:47:00|1049.28|1045.28|1051.22|1047.22|1051.23|1047.23|1048.27|1044.27|36
1620179230000|2021-05-05 01:47:10|1051.14|1047.14|1051.7|1047.7|1051.7|1047.7|1051.11|1047.11|34
1620179240000|2021-05-05 01:47:20|1051.59|1047.59|1052.33|1048.33|1052.48|1048.48|1051.59|1047.59|30
1620179250000|2021-05-05 01:47:30|1051.98|1047.98|1052.88|1048.88|1052.88|1048.88|1051.7|1047.7|35
1620179260000|2021-05-05 01:47:40|1053.06|1049.06|1054.55|1050.55|1054.55|1050.55|1053.01|1049.01|34
1620179270000|2021-05-05 01:47:50|1054.69|1050.69|1055.25|1051.25|1055.55|1051.55|1054.38|1050.38|37
1620179280000|2021-05-05 01:48:00|1055.18|1051.18|1055.17|1051.17|1055.78|1051.78|1055.02|1051.02|36
1620179290000|2021-05-05 01:48:10|1055.25|1051.25|1054.75|1050.75|1055.48|1051.48|1054.11|1050.11|29
1620179300000|2021-05-05 01:48:20|1054.74|1050.74|1054.24|1050.24|1054.97|1050.97|1053.67|1049.67|35
1620179310000|2021-05-05 01:48:30|1054.3|1050.3|1052.76|1048.76|1054.49|1050.49|1052.76|1048.76|24
1620179320000|2021-05-05 01:48:40|1052.69|1048.69|1054.38|1050.38|1054.38|1050.38|1052.59|1048.59|36
1620179330000|2021-05-05 01:48:50|1054.56|1050.56|1055.56|1051.56|1055.56|1051.56|1054.56|1050.56|36
1620179340000|2021-05-05 01:49:00|1055.58|1051.58|1056.41|1052.41|1056.45|1052.45|1055.57|1051.57|34
1620179350000|2021-05-05 01:49:10|1056.63|1052.63|1056.99|1052.99|1057.29|1053.29|1056.58|1052.58|36
1620179360000|2021-05-05 01:49:20|1057.17|1053.17|1058.47|1054.47|1058.47|1054.47|1057.05|1053.05|34
1620179370000|2021-05-05 01:49:30|1058.5|1054.5|1056.38|1052.38|1058.5|1054.5|1056.38|1052.38|38
1620179380000|2021-05-05 01:49:40|1056.32|1052.32|1054|1050|1056.32|1052.32|1053.82|1049.82|32
1620179390000|2021-05-05 01:49:50|1054.21|1050.21|1055.18|1051.18|1055.42|1051.42|1054.21|1050.21|32
1620179400000|2021-05-05 01:50:00|1055.15|1051.15|1054.73|1050.73|1055.26|1051.26|1054.67|1050.67|36
1620179410000|2021-05-05 01:50:10|1054.65|1050.65|1056.03|1052.03|1057.12|1053.12|1054.49|1050.49|37
1620179420000|2021-05-05 01:50:20|1057.44|1053.44|1057.28|1053.28|1058.05|1054.05|1056.13|1052.13|37
1620179430000|2021-05-05 01:50:30|1057.29|1053.29|1059.12|1055.12|1059.12|1055.12|1056.97|1052.97|31
1620179440000|2021-05-05 01:50:40|1059.15|1055.15|1056.67|1052.67|1059.52|1055.52|1056.4|1052.4|33
1620179450000|2021-05-05 01:50:50|1057.49|1053.49|1058.09|1054.09|1058.86|1054.86|1056.83|1052.83|38
1620179460000|2021-05-05 01:51:00|1058.11|1054.11|1058.74|1054.74|1058.76|1054.76|1058.11|1054.11|37
1620179470000|2021-05-05 01:51:10|1058.8|1054.8|1058.45|1054.45|1058.91|1054.91|1058.01|1054.01|34
1620179480000|2021-05-05 01:51:20|1058.3|1054.3|1057.32|1053.32|1058.34|1054.34|1056.94|1052.94|37
1620179490000|2021-05-05 01:51:30|1057.2|1053.2|1056.68|1052.68|1057.61|1053.61|1056.28|1052.28|39
1620179500000|2021-05-05 01:51:40|1056.69|1052.69|1054.91|1050.91|1056.94|1052.94|1054.91|1050.91|35
1620179510000|2021-05-05 01:51:50|1054.93|1050.93|1055.11|1051.11|1055.12|1051.12|1054.66|1050.66|33
1620179520000|2021-05-05 01:52:00|1055.01|1051.01|1055.37|1051.37|1055.53|1051.53|1054.67|1050.67|30
1620179530000|2021-05-05 01:52:10|1055.43|1051.43|1056.07|1052.07|1056.07|1052.07|1055.1|1051.1|39
1620179540000|2021-05-05 01:52:20|1056.38|1052.38|1056.27|1052.27|1056.38|1052.38|1055.61|1051.61|37
1620179550000|2021-05-05 01:52:30|1056.25|1052.25|1054.94|1050.94|1056.26|1052.26|1054.69|1050.69|34
1620179560000|2021-05-05 01:52:40|1054.83|1050.83|1054.59|1050.59|1055.11|1051.11|1054.54|1050.54|29
1620179570000|2021-05-05 01:52:50|1054.61|1050.61|1054.69|1050.69|1054.75|1050.75|1053.82|1049.82|35
1620179580000|2021-05-05 01:53:00|1054.72|1050.72|1054.04|1050.04|1055.2|1051.2|1054.03|1050.03|39
1620179590000|2021-05-05 01:53:10|1054.01|1050.01|1053.3|1049.3|1054.03|1050.03|1053.23|1049.23|34
1620179600000|2021-05-05 01:53:20|1053.34|1049.34|1051.52|1047.52|1053.42|1049.42|1051.52|1047.52|35
1620179610000|2021-05-05 01:53:30|1051.76|1047.76|1051.25|1047.25|1052.16|1048.16|1051.25|1047.25|32
1620179620000|2021-05-05 01:53:40|1051.44|1047.44|1050.99|1046.99|1051.71|1047.71|1050.99|1046.99|27
1620179630000|2021-05-05 01:53:50|1050.98|1046.98|1051.87|1047.87|1051.87|1047.87|1050.74|1046.74|32
1620179640000|2021-05-05 01:54:00|1051.83|1047.83|1053.36|1049.36|1053.36|1049.36|1051.83|1047.83|36
1620179650000|2021-05-05 01:54:10|1053.28|1049.28|1052.27|1048.27|1053.28|1049.28|1052.27|1048.27|29
1620179660000|2021-05-05 01:54:20|1052.26|1048.26|1052.19|1048.19|1052.28|1048.28|1051.97|1047.97|31
1620179670000|2021-05-05 01:54:30|1052.17|1048.17|1051.73|1047.73|1052.19|1048.19|1051.73|1047.73|30
1620179680000|2021-05-05 01:54:40|1051.67|1047.67|1050.65|1046.65|1051.67|1047.67|1050.65|1046.65|26
1620179690000|2021-05-05 01:54:50|1050.64|1046.64|1048.53|1044.53|1050.66|1046.66|1048.45|1044.45|31
1620179700000|2021-05-05 01:55:00|1048.45|1044.45|1049.18|1045.18|1049.32|1045.32|1048.31|1044.31|29
1620179710000|2021-05-05 01:55:10|1049.23|1045.23|1049.91|1045.91|1050.4|1046.4|1049.14|1045.14|31
1620179720000|2021-05-05 01:55:20|1049.88|1045.88|1050.65|1046.65|1050.65|1046.65|1049.88|1045.88|26
1620179730000|2021-05-05 01:55:30|1050.57|1046.57|1050.67|1046.67|1050.69|1046.69|1050.44|1046.44|26
1620179740000|2021-05-05 01:55:40|1050.68|1046.68|1051.74|1047.74|1051.74|1047.74|1050.48|1046.48|26
1620179750000|2021-05-05 01:55:50|1051.73|1047.73|1051.47|1047.47|1051.8|1047.8|1051.37|1047.37|27
1620179760000|2021-05-05 01:56:00|1051.58|1047.58|1051.58|1047.58|1051.6|1047.6|1051.37|1047.37|29
1620179770000|2021-05-05 01:56:10|1051.51|1047.51|1050.82|1046.82|1051.51|1047.51|1050.75|1046.75|26
1620179780000|2021-05-05 01:56:20|1050.84|1046.84|1049.53|1045.53|1050.84|1046.84|1049.53|1045.53|28
1620179790000|2021-05-05 01:56:30|1049.52|1045.52|1051.18|1047.18|1051.4|1047.4|1049.28|1045.28|29
1620179800000|2021-05-05 01:56:40|1051.25|1047.25|1050.53|1046.53|1051.51|1047.51|1050.53|1046.53|30
1620179810000|2021-05-05 01:56:50|1050.51|1046.51|1050.19|1046.19|1050.51|1046.51|1050.19|1046.19|14
1620179820000|2021-05-05 01:57:00|1050.18|1046.18|1050.19|1046.19|1050.4|1046.4|1050.06|1046.06|22
1620179830000|2021-05-05 01:57:10|1050.16|1046.16|1050.17|1046.17|1050.23|1046.23|1050.08|1046.08|27
1620179840000|2021-05-05 01:57:20|1050.16|1046.16|1050.17|1046.17|1050.17|1046.17|1050.14|1046.14|11
1620179850000|2021-05-05 01:57:30|1050.12|1046.12|1050.04|1046.04|1050.25|1046.25|1050.04|1046.04|15
1620179860000|2021-05-05 01:57:40|1050.05|1046.05|1049.86|1045.86|1050.16|1046.16|1049.84|1045.84|27
1620179870000|2021-05-05 01:57:50|1049.87|1045.87|1050.08|1046.08|1050.15|1046.15|1049.85|1045.85|21
1620179880000|2021-05-05 01:58:00|1050.23|1046.23|1050.27|1046.27|1050.37|1046.37|1050|1046|31
1620179890000|2021-05-05 01:58:10|1050.38|1046.38|1050.41|1046.41|1050.63|1046.63|1050.2|1046.2|29
1620179900000|2021-05-05 01:58:20|1050.4|1046.4|1049.76|1045.76|1050.41|1046.41|1049.66|1045.66|29
1620179910000|2021-05-05 01:58:30|1049.77|1045.77|1049.48|1045.48|1049.77|1045.77|1049.3|1045.3|31
1620179920000|2021-05-05 01:58:40|1049.47|1045.47|1049.21|1045.21|1049.91|1045.91|1049.21|1045.21|31
1620179930000|2021-05-05 01:58:50|1049.15|1045.15|1048.89|1044.89|1049.38|1045.38|1048.85|1044.85|26
1620179940000|2021-05-05 01:59:00|1048.99|1044.99|1048.81|1044.81|1048.99|1044.99|1048.67|1044.67|30
1620179950000|2021-05-05 01:59:10|1048.82|1044.82|1048.86|1044.86|1048.9|1044.9|1048.59|1044.59|23
1620179960000|2021-05-05 01:59:20|1048.85|1044.85|1049.46|1045.46|1049.46|1045.46|1048.85|1044.85|23
1620179970000|2021-05-05 01:59:30|1049.47|1045.47|1049.37|1045.37|1049.7|1045.7|1049.25|1045.25|27
1620179980000|2021-05-05 01:59:40|1049.33|1045.33|1049.23|1045.23|1049.35|1045.35|1049.19|1045.19|31
1620179990000|2021-05-05 01:59:50|1049.19|1045.19|1049|1045|1049.24|1045.24|1048.99|1044.99|24
1620180000000|2021-05-05 02:00:00|1049.01|1045.01|1049.34|1045.34|1049.59|1045.59|1048.98|1044.98|31
1620180010000|2021-05-05 02:00:10|1049.46|1045.46|1050.24|1046.24|1050.24|1046.24|1049.34|1045.34|32
1620180020000|2021-05-05 02:00:20|1050.58|1046.58|1052.11|1048.11|1052.53|1048.53|1050.58|1046.58|32
1620180030000|2021-05-05 02:00:30|1052.04|1048.04|1054.44|1050.44|1054.44|1050.44|1051.98|1047.98|34
1620180040000|2021-05-05 02:00:40|1054.45|1050.45|1056.29|1052.29|1056.29|1052.29|1054.45|1050.45|30
1620180050000|2021-05-05 02:00:50|1056.42|1052.42|1057.62|1053.62|1057.62|1053.62|1056.37|1052.37|31
1620180060000|2021-05-05 02:01:00|1057.34|1053.34|1058.12|1054.12|1058.12|1054.12|1056.78|1052.78|34
1620180070000|2021-05-05 02:01:10|1058.13|1054.13|1058.61|1054.61|1058.85|1054.85|1057.17|1053.17|38
1620180080000|2021-05-05 02:01:20|1058.6|1054.6|1058.36|1054.36|1058.86|1054.86|1058.32|1054.32|34
1620180090000|2021-05-05 02:01:30|1058.49|1054.49|1057.34|1053.34|1058.63|1054.63|1056.92|1052.92|38
1620180100000|2021-05-05 02:01:40|1057.21|1053.21|1056.64|1052.64|1057.36|1053.36|1056.48|1052.48|31
1620180110000|2021-05-05 02:01:50|1056.55|1052.55|1057.07|1053.07|1057.2|1053.2|1056.47|1052.47|35
1620180120000|2021-05-05 02:02:00|1057.06|1053.06|1056|1052|1057.06|1053.06|1055.52|1051.52|35
1620180130000|2021-05-05 02:02:10|1055.88|1051.88|1054.42|1050.42|1055.88|1051.88|1054.28|1050.28|35
1620180140000|2021-05-05 02:02:20|1054.41|1050.41|1053.39|1049.39|1055.12|1051.12|1053.39|1049.39|29
1620180150000|2021-05-05 02:02:30|1053.37|1049.37|1052.21|1048.21|1053.44|1049.44|1052.18|1048.18|32
1620180160000|2021-05-05 02:02:40|1052.08|1048.08|1052.45|1048.45|1052.67|1048.67|1051.92|1047.92|29
1620180170000|2021-05-05 02:02:50|1052.65|1048.65|1053.85|1049.85|1053.85|1049.85|1052.65|1048.65|32
1620180180000|2021-05-05 02:03:00|1053.96|1049.96|1056.43|1052.43|1056.48|1052.48|1053.96|1049.96|30
1620180190000|2021-05-05 02:03:10|1056.92|1052.92|1056.28|1052.28|1057.15|1053.15|1056.18|1052.18|25
1620180200000|2021-05-05 02:03:20|1056.19|1052.19|1055.36|1051.36|1056.19|1052.19|1055.26|1051.26|29
1620180210000|2021-05-05 02:03:30|1055.37|1051.37|1054.26|1050.26|1055.38|1051.38|1054.18|1050.18|36
1620180220000|2021-05-05 02:03:40|1054|1050|1054.08|1050.08|1054.87|1050.87|1054|1050|35
1620180230000|2021-05-05 02:03:50|1054.07|1050.07|1052.8|1048.8|1054.34|1050.34|1052.8|1048.8|28
1620180240000|2021-05-05 02:04:00|1052.87|1048.87|1052.79|1048.79|1052.98|1048.98|1052.41|1048.41|14
1620180250000|2021-05-05 02:04:10|1052.81|1048.81|1052.57|1048.57|1053.49|1049.49|1052.57|1048.57|29
1620180260000|2021-05-05 02:04:20|1052.56|1048.56|1052.63|1048.63|1052.66|1048.66|1052.44|1048.44|26
1620180270000|2021-05-05 02:04:30|1052.66|1048.66|1052.87|1048.87|1052.95|1048.95|1052.66|1048.66|30
1620180280000|2021-05-05 02:04:40|1052.85|1048.85|1051.91|1047.91|1052.87|1048.87|1051.42|1047.42|33
1620180290000|2021-05-05 02:04:50|1051.95|1047.95|1051.2|1047.2|1052.11|1048.11|1051.14|1047.14|35
1620180300000|2021-05-05 02:05:00|1051.21|1047.21|1050.02|1046.02|1051.31|1047.31|1049.83|1045.83|31
1620180310000|2021-05-05 02:05:10|1050.12|1046.12|1051|1047|1051.07|1047.07|1049.76|1045.76|36
1620180320000|2021-05-05 02:05:20|1050.74|1046.74|1050.63|1046.63|1050.84|1046.84|1050.62|1046.62|26
1620180330000|2021-05-05 02:05:30|1050.64|1046.64|1050.03|1046.03|1050.65|1046.65|1050.03|1046.03|28
1620180340000|2021-05-05 02:05:40|1049.92|1045.92|1049.37|1045.37|1050.18|1046.18|1049.32|1045.32|33
1620180350000|2021-05-05 02:05:50|1049.32|1045.32|1049.82|1045.82|1049.83|1045.83|1049.31|1045.31|31
1620180360000|2021-05-05 02:06:00|1049.59|1045.59|1049.74|1045.74|1049.79|1045.79|1049.5|1045.5|21
1620180370000|2021-05-05 02:06:10|1049.73|1045.73|1052.26|1048.26|1052.26|1048.26|1049.61|1045.61|27
1620180380000|2021-05-05 02:06:20|1052.29|1048.29|1051.77|1047.77|1052.66|1048.66|1051.72|1047.72|35
1620180390000|2021-05-05 02:06:30|1051.7|1047.7|1050.39|1046.39|1051.85|1047.85|1050.39|1046.39|32
1620180400000|2021-05-05 02:06:40|1050.38|1046.38|1050.41|1046.41|1050.47|1046.47|1050.28|1046.28|28
1620180410000|2021-05-05 02:06:50|1050.39|1046.39|1050.37|1046.37|1050.92|1046.92|1050.37|1046.37|33
1620180420000|2021-05-05 02:07:00|1050.36|1046.36|1050.21|1046.21|1050.4|1046.4|1050.2|1046.2|29
1620180430000|2021-05-05 02:07:10|1050.23|1046.23|1051|1047|1051.37|1047.37|1050.19|1046.19|29
1620180440000|2021-05-05 02:07:20|1050.99|1046.99|1052.11|1048.11|1052.23|1048.23|1050.74|1046.74|30
1620180450000|2021-05-05 02:07:30|1052.1|1048.1|1052.73|1048.73|1052.75|1048.75|1051.91|1047.91|33
1620180460000|2021-05-05 02:07:40|1052.95|1048.95|1055.48|1051.48|1055.78|1051.78|1052.95|1048.95|35
1620180470000|2021-05-05 02:07:50|1055.52|1051.52|1054.9|1050.9|1055.73|1051.73|1054.9|1050.9|34
1620180480000|2021-05-05 02:08:00|1054.77|1050.77|1056.12|1052.12|1056.16|1052.16|1054.7|1050.7|33
1620180490000|2021-05-05 02:08:10|1056.15|1052.15|1056.27|1052.27|1056.55|1052.55|1056.15|1052.15|26
1620180500000|2021-05-05 02:08:20|1056.25|1052.25|1057.81|1053.81|1057.81|1053.81|1056.24|1052.24|27
1620180510000|2021-05-05 02:08:30|1057.88|1053.88|1058.72|1054.72|1058.77|1054.77|1057.88|1053.88|24
1620180520000|2021-05-05 02:08:40|1058.69|1054.69|1058.26|1054.26|1058.99|1054.99|1058.22|1054.22|34
1620180530000|2021-05-05 02:08:50|1058.34|1054.34|1058.19|1054.19|1058.57|1054.57|1057.99|1053.99|34
1620180540000|2021-05-05 02:09:00|1058.2|1054.2|1057.64|1053.64|1058.2|1054.2|1057.41|1053.41|22
1620180550000|2021-05-05 02:09:10|1057.53|1053.53|1056.48|1052.48|1057.9|1053.9|1056.48|1052.48|25
1620180560000|2021-05-05 02:09:20|1056.47|1052.47|1054.91|1050.91|1056.53|1052.53|1054.73|1050.73|32
1620180570000|2021-05-05 02:09:30|1054.93|1050.93|1055.75|1051.75|1055.75|1051.75|1054.74|1050.74|30
1620180580000|2021-05-05 02:09:40|1055.76|1051.76|1055.68|1051.68|1055.78|1051.78|1054.99|1050.99|36
1620180590000|2021-05-05 02:09:50|1055.69|1051.69|1055.59|1051.59|1055.77|1051.77|1055.55|1051.55|28
1620180600000|2021-05-05 02:10:00|1055.58|1051.58|1054.47|1050.47|1055.58|1051.58|1054.47|1050.47|29
1620180610000|2021-05-05 02:10:10|1054.48|1050.48|1057.09|1053.09|1057.09|1053.09|1054.48|1050.48|36
1620180620000|2021-05-05 02:10:20|1057.46|1053.46|1057.92|1053.92|1058.4|1054.4|1057.22|1053.22|32
1620180630000|2021-05-05 02:10:30|1057.82|1053.82|1059.01|1055.01|1059.19|1055.19|1057.82|1053.82|38
1620180640000|2021-05-05 02:10:40|1058.93|1054.93|1059.13|1055.13|1059.34|1055.34|1058.88|1054.88|32
1620180650000|2021-05-05 02:10:50|1059.33|1055.33|1058.12|1054.12|1059.33|1055.33|1058.06|1054.06|35
1620180660000|2021-05-05 02:11:00|1058.1|1054.1|1057.81|1053.81|1058.61|1054.61|1057.8|1053.8|33
1620180670000|2021-05-05 02:11:10|1057.88|1053.88|1058.12|1054.12|1058.12|1054.12|1057.24|1053.24|33
1620180680000|2021-05-05 02:11:20|1058.27|1054.27|1058.72|1054.72|1058.82|1054.82|1058.09|1054.09|33
1620180690000|2021-05-05 02:11:30|1058.69|1054.69|1058.89|1054.89|1059.08|1055.08|1058.05|1054.05|32
1620180700000|2021-05-05 02:11:40|1058.87|1054.87|1058.89|1054.89|1059.08|1055.08|1058.73|1054.73|31
1620180710000|2021-05-05 02:11:50|1058.94|1054.94|1059.43|1055.43|1059.6|1055.6|1058.84|1054.84|37
1620180720000|2021-05-05 02:12:00|1059.42|1055.42|1060.17|1056.17|1060.7|1056.7|1059.42|1055.42|36
1620180730000|2021-05-05 02:12:10|1060.18|1056.18|1061.31|1057.31|1061.46|1057.46|1059.91|1055.91|33
1620180740000|2021-05-05 02:12:20|1061.32|1057.32|1060.99|1056.99|1061.82|1057.82|1060.91|1056.91|33
1620180750000|2021-05-05 02:12:30|1061.02|1057.02|1060.97|1056.97|1061.23|1057.23|1060.84|1056.84|33
1620180760000|2021-05-05 02:12:40|1061.08|1057.08|1060.46|1056.46|1061.29|1057.29|1060.46|1056.46|27
1620180770000|2021-05-05 02:12:50|1060.51|1056.51|1061.37|1057.37|1061.37|1057.37|1059.32|1055.32|36
1620180780000|2021-05-05 02:13:00|1061.33|1057.33|1062.16|1058.16|1062.24|1058.24|1061.11|1057.11|32
1620180790000|2021-05-05 02:13:10|1062.23|1058.23|1062.17|1058.17|1062.37|1058.37|1062.17|1058.17|23
1620180800000|2021-05-05 02:13:20|1062.16|1058.16|1062.42|1058.42|1062.67|1058.67|1062.14|1058.14|28
1620180810000|2021-05-05 02:13:30|1062.48|1058.48|1063.06|1059.06|1063.07|1059.07|1062.37|1058.37|34
1620180820000|2021-05-05 02:13:40|1063.07|1059.07|1063.94|1059.94|1063.95|1059.95|1062.85|1058.85|25
1620180830000|2021-05-05 02:13:50|1063.2|1059.2|1063.71|1059.71|1064.19|1060.19|1063.2|1059.2|27
1620180840000|2021-05-05 02:14:00|1064|1060|1063.11|1059.11|1064|1060|1063.07|1059.07|34
1620180850000|2021-05-05 02:14:10|1063.19|1059.19|1064.82|1060.82|1064.82|1060.82|1063.03|1059.03|20
1620180860000|2021-05-05 02:14:20|1064.88|1060.88|1065.88|1061.88|1065.88|1061.88|1064.87|1060.87|31
1620180870000|2021-05-05 02:14:30|1065.77|1061.77|1066.74|1062.74|1067.13|1063.13|1065.66|1061.66|24
1620180880000|2021-05-05 02:14:40|1066.82|1062.82|1067.14|1063.14|1067.39|1063.39|1066.23|1062.23|28
1620180890000|2021-05-05 02:14:50|1067.11|1063.11|1067.57|1063.57|1068.02|1064.02|1066.69|1062.69|29
1620180900000|2021-05-05 02:15:00|1067.83|1063.83|1067.82|1063.82|1068.78|1064.78|1067.49|1063.49|23
1620180910000|2021-05-05 02:15:10|1067.96|1063.96|1068.8|1064.8|1068.8|1064.8|1067.96|1063.96|30
1620180920000|2021-05-05 02:15:20|1068.81|1064.81|1069.16|1065.16|1069.16|1065.16|1068.15|1064.15|22
1620180930000|2021-05-05 02:15:30|1071.46|1067.46|1073.39|1069.39|1073.42|1069.42|1070.47|1066.47|28
1620180940000|2021-05-05 02:15:40|1073.51|1069.51|1073.13|1069.13|1073.63|1069.63|1072.94|1068.94|19
1620180950000|2021-05-05 02:15:50|1072.94|1068.94|1073.8|1069.8|1073.8|1069.8|1072.94|1068.94|5
1620180960000|2021-05-05 02:16:00|1073.37|1069.37|1075.47|1071.47|1077.53|1073.53|1073.31|1069.31|29
1620180970000|2021-05-05 02:16:10|1075.19|1071.19|1074.14|1070.14|1075.38|1071.38|1073.49|1069.49|40
1620180980000|2021-05-05 02:16:20|1074.11|1070.11|1073.55|1069.55|1076.21|1072.21|1073.04|1069.04|38
1620180990000|2021-05-05 02:16:30|1073.73|1069.73|1074.68|1070.68|1074.68|1070.68|1073.33|1069.33|40
1620181000000|2021-05-05 02:16:40|1074.56|1070.56|1074.84|1070.84|1075.91|1071.91|1074.4|1070.4|38
1620181010000|2021-05-05 02:16:50|1074.83|1070.83|1075.19|1071.19|1075.53|1071.53|1074.56|1070.56|37
1620181020000|2021-05-05 02:17:00|1075.84|1071.84|1077.44|1073.44|1078.45|1074.45|1075.42|1071.42|29
1620181030000|2021-05-05 02:17:10|1077.64|1073.64|1077.74|1073.74|1077.98|1073.98|1077.12|1073.12|34
1620181040000|2021-05-05 02:17:20|1077.75|1073.75|1077.41|1073.41|1078.48|1074.48|1077.22|1073.22|20
1620181050000|2021-05-05 02:17:30|1077.2|1073.2|1077.6|1073.6|1077.66|1073.66|1076.21|1072.21|36
1620181060000|2021-05-05 02:17:40|1078.19|1074.19|1076.12|1072.12|1078.19|1074.19|1075.65|1071.65|33
1620181070000|2021-05-05 02:17:50|1076.02|1072.02|1075.92|1071.92|1076.26|1072.26|1075.81|1071.81|29
1620181080000|2021-05-05 02:18:00|1076|1072|1076.15|1072.15|1076.43|1072.43|1075.97|1071.97|24
1620181090000|2021-05-05 02:18:10|1076.37|1072.37|1078.32|1074.32|1078.33|1074.33|1075.84|1071.84|39
1620181100000|2021-05-05 02:18:20|1078.23|1074.23|1077.73|1073.73|1078.32|1074.32|1077.72|1073.72|28
1620181110000|2021-05-05 02:18:30|1077.84|1073.84|1076.88|1072.88|1077.98|1073.98|1076.88|1072.88|36
1620181120000|2021-05-05 02:18:40|1077.03|1073.03|1076.09|1072.09|1077.04|1073.04|1075.49|1071.49|36
1620181130000|2021-05-05 02:18:50|1076.12|1072.12|1075.9|1071.9|1076.12|1072.12|1075.83|1071.83|25
1620181140000|2021-05-05 02:19:00|1075.91|1071.91|1075.91|1071.91|1076.08|1072.08|1075.74|1071.74|22
1620181150000|2021-05-05 02:19:10|1075.93|1071.93|1075.65|1071.65|1075.99|1071.99|1075.44|1071.44|29
1620181160000|2021-05-05 02:19:20|1075.53|1071.53|1074.69|1070.69|1075.6|1071.6|1074.69|1070.69|21
1620181170000|2021-05-05 02:19:30|1074.73|1070.73|1075.13|1071.13|1075.46|1071.46|1074.73|1070.73|33
1620181180000|2021-05-05 02:19:40|1075.19|1071.19|1075.75|1071.75|1075.9|1071.9|1075.19|1071.19|39
1620181190000|2021-05-05 02:19:50|1075.66|1071.66|1076.21|1072.21|1076.24|1072.24|1075.66|1071.66|39
1620181200000|2021-05-05 02:20:00|1075.81|1071.81|1077.33|1073.33|1077.48|1073.48|1075.38|1071.38|35
1620181210000|2021-05-05 02:20:10|1076.95|1072.95|1077.14|1073.14|1077.51|1073.51|1076.87|1072.87|33
1620181220000|2021-05-05 02:20:20|1077.49|1073.49|1075.66|1071.66|1077.49|1073.49|1075.4|1071.4|37
1620181230000|2021-05-05 02:20:30|1075.59|1071.59|1075.08|1071.08|1075.76|1071.76|1075.05|1071.05|35
1620181240000|2021-05-05 02:20:40|1075|1071|1074.41|1070.41|1075.03|1071.03|1074.41|1070.41|29
1620181250000|2021-05-05 02:20:50|1074.45|1070.45|1073.02|1069.02|1074.45|1070.45|1072.95|1068.95|34
1620181260000|2021-05-05 02:21:00|1073|1069|1072.7|1068.7|1073.76|1069.76|1072.27|1068.27|37
1620181270000|2021-05-05 02:21:10|1072.63|1068.63|1071.84|1067.84|1072.69|1068.69|1071.66|1067.66|31
1620181280000|2021-05-05 02:21:20|1071.77|1067.77|1072.26|1068.26|1072.61|1068.61|1071.48|1067.48|30
1620181290000|2021-05-05 02:21:30|1072.62|1068.62|1072.38|1068.38|1072.64|1068.64|1071.4|1067.4|30
1620181300000|2021-05-05 02:21:40|1072.33|1068.33|1071.29|1067.29|1072.48|1068.48|1070.9|1066.9|24
1620181310000|2021-05-05 02:21:50|1071.46|1067.46|1072.38|1068.38|1072.39|1068.39|1071.15|1067.15|34
1620181320000|2021-05-05 02:22:00|1072.48|1068.48|1073.31|1069.31|1073.84|1069.84|1072.48|1068.48|33
1620181330000|2021-05-05 02:22:10|1073.54|1069.54|1076.07|1072.07|1076.19|1072.19|1073.53|1069.53|32
1620181340000|2021-05-05 02:22:20|1076.08|1072.08|1077.06|1073.06|1077.06|1073.06|1076.08|1072.08|36
1620181350000|2021-05-05 02:22:30|1077.01|1073.01|1076.65|1072.65|1077.01|1073.01|1076.49|1072.49|30
1620181360000|2021-05-05 02:22:40|1076.66|1072.66|1076.67|1072.67|1076.75|1072.75|1076.12|1072.12|32
1620181370000|2021-05-05 02:22:50|1076.76|1072.76|1075.58|1071.58|1076.94|1072.94|1075.54|1071.54|30
1620181380000|2021-05-05 02:23:00|1075.57|1071.57|1073.97|1069.97|1075.57|1071.57|1073.97|1069.97|32
1620181390000|2021-05-05 02:23:10|1073.95|1069.95|1073.72|1069.72|1074.02|1070.02|1073.42|1069.42|31
1620181400000|2021-05-05 02:23:20|1073.89|1069.89|1072.55|1068.55|1074.7|1070.7|1072.55|1068.55|35
1620181410000|2021-05-05 02:23:30|1072.73|1068.73|1071.55|1067.55|1072.78|1068.78|1071.5|1067.5|35
1620181420000|2021-05-05 02:23:40|1071.5|1067.5|1070.97|1066.97|1071.56|1067.56|1070.73|1066.73|32
1620181430000|2021-05-05 02:23:50|1070.71|1066.71|1071.17|1067.17|1071.17|1067.17|1070.7|1066.7|28
1620181440000|2021-05-05 02:24:00|1071.14|1067.14|1073.05|1069.05|1073.85|1069.85|1071.14|1067.14|38
1620181450000|2021-05-05 02:24:10|1072.89|1068.89|1073.1|1069.1|1074.3|1070.3|1072.84|1068.84|36
1620181460000|2021-05-05 02:24:20|1073.02|1069.02|1074.07|1070.07|1074.07|1070.07|1072.97|1068.97|32
1620181470000|2021-05-05 02:24:30|1074.12|1070.12|1073.75|1069.75|1074.39|1070.39|1073.75|1069.75|27
1620181480000|2021-05-05 02:24:40|1073.62|1069.62|1072.74|1068.74|1074.52|1070.52|1072.74|1068.74|38
1620181490000|2021-05-05 02:24:50|1072.76|1068.76|1072.47|1068.47|1072.76|1068.76|1072.12|1068.12|34
1620181500000|2021-05-05 02:25:00|1072.48|1068.48|1072.75|1068.75|1073.19|1069.19|1072.28|1068.28|32
1620181510000|2021-05-05 02:25:10|1072.8|1068.8|1073.65|1069.65|1073.71|1069.71|1072.71|1068.71|33
1620181520000|2021-05-05 02:25:20|1073.39|1069.39|1073.87|1069.87|1074.12|1070.12|1073.36|1069.36|29
1620181530000|2021-05-05 02:25:30|1074.1|1070.1|1075.5|1071.5|1075.5|1071.5|1074.08|1070.08|30
1620181540000|2021-05-05 02:25:40|1075.51|1071.51|1075.93|1071.93|1075.93|1071.93|1074.51|1070.51|31
1620181550000|2021-05-05 02:25:50|1075.98|1071.98|1076.16|1072.16|1077.07|1073.07|1075.37|1071.37|37
1620181560000|2021-05-05 02:26:00|1076.23|1072.23|1077.13|1073.13|1077.3|1073.3|1076.23|1072.23|32
1620181570000|2021-05-05 02:26:10|1077.07|1073.07|1077.64|1073.64|1077.64|1073.64|1076.76|1072.76|37
1620181580000|2021-05-05 02:26:20|1077.73|1073.73|1076.64|1072.64|1077.73|1073.73|1076.34|1072.34|34
1620181590000|2021-05-05 02:26:30|1076.78|1072.78|1076.87|1072.87|1076.94|1072.94|1076.26|1072.26|28
1620181600000|2021-05-05 02:26:40|1076.86|1072.86|1077.29|1073.29|1077.36|1073.36|1076.86|1072.86|33
1620181610000|2021-05-05 02:26:50|1077.25|1073.25|1077.42|1073.42|1077.62|1073.62|1077.2|1073.2|34
1620181620000|2021-05-05 02:27:00|1077.39|1073.39|1079.15|1075.15|1079.21|1075.21|1077.39|1073.39|35
1620181630000|2021-05-05 02:27:10|1079.03|1075.03|1079.88|1075.88|1080.05|1076.05|1078.84|1074.84|38
1620181640000|2021-05-05 02:27:20|1079.92|1075.92|1080.13|1076.13|1080.23|1076.23|1079.86|1075.86|33
1620181650000|2021-05-05 02:27:30|1080.19|1076.19|1079.98|1075.98|1080.21|1076.21|1079.4|1075.4|33
1620181660000|2021-05-05 02:27:40|1080|1076|1080.44|1076.44|1080.5|1076.5|1079.57|1075.57|32
1620181670000|2021-05-05 02:27:50|1080.43|1076.43|1079.48|1075.48|1080.43|1076.43|1079.27|1075.27|35
1620181680000|2021-05-05 02:28:00|1079.54|1075.54|1079.32|1075.32|1079.57|1075.57|1079.27|1075.27|37
1620181690000|2021-05-05 02:28:10|1078.96|1074.96|1076.61|1072.61|1078.96|1074.96|1076.61|1072.61|31
1620181700000|2021-05-05 02:28:20|1076.59|1072.59|1077.37|1073.37|1077.37|1073.37|1075.45|1071.45|29
1620181710000|2021-05-05 02:28:30|1077.53|1073.53|1080.14|1076.14|1080.17|1076.17|1077.53|1073.53|33
1620181720000|2021-05-05 02:28:40|1079.9|1075.9|1081.14|1077.14|1081.16|1077.16|1079.9|1075.9|23
1620181730000|2021-05-05 02:28:50|1080.7|1076.7|1081.06|1077.06|1081.3|1077.3|1080.63|1076.63|26
1620181740000|2021-05-05 02:29:00|1081.11|1077.11|1081.87|1077.87|1081.88|1077.88|1080.63|1076.63|24
1620181750000|2021-05-05 02:29:10|1081.48|1077.48|1082.54|1078.54|1082.54|1078.54|1081.48|1077.48|20
1620181760000|2021-05-05 02:29:20|1082.65|1078.65|1084.92|1080.92|1085.6|1081.6|1082.54|1078.54|36
1620181770000|2021-05-05 02:29:30|1084.71|1080.71|1085.83|1081.83|1085.83|1081.83|1084.61|1080.61|27
1620181780000|2021-05-05 02:29:40|1085.84|1081.84|1085.98|1081.98|1086.02|1082.02|1085.76|1081.76|28
1620181790000|2021-05-05 02:29:50|1086.05|1082.05|1086.38|1082.38|1086.57|1082.57|1085.99|1081.99|30
1620181800000|2021-05-05 02:30:00|1086.37|1082.37|1085.74|1081.74|1086.39|1082.39|1085.7|1081.7|36
1620181810000|2021-05-05 02:30:10|1085.44|1081.44|1082.74|1078.74|1085.44|1081.44|1082.7|1078.7|34
1620181820000|2021-05-05 02:30:20|1082.72|1078.72|1083.46|1079.46|1083.46|1079.46|1082.62|1078.62|29
1620181830000|2021-05-05 02:30:30|1083.29|1079.29|1085.09|1081.09|1085.09|1081.09|1083.29|1079.29|37
1620181840000|2021-05-05 02:30:40|1085.12|1081.12|1084.98|1080.98|1085.34|1081.34|1084.85|1080.85|35
1620181850000|2021-05-05 02:30:50|1085.03|1081.03|1086.37|1082.37|1086.37|1082.37|1084.79|1080.79|33
1620181860000|2021-05-05 02:31:00|1086.28|1082.28|1085.3|1081.3|1086.28|1082.28|1085.3|1081.3|35
1620181870000|2021-05-05 02:31:10|1085.34|1081.34|1085.63|1081.63|1085.64|1081.64|1085.03|1081.03|33
1620181880000|2021-05-05 02:31:20|1085.62|1081.62|1085.76|1081.76|1085.77|1081.77|1085.48|1081.48|35
1620181890000|2021-05-05 02:31:30|1085.74|1081.74|1086.02|1082.02|1086.02|1082.02|1085.66|1081.66|27
1620181900000|2021-05-05 02:31:40|1086.04|1082.04|1086.67|1082.67|1086.67|1082.67|1085.68|1081.68|35
1620181910000|2021-05-05 02:31:50|1086.68|1082.68|1085.07|1081.07|1086.68|1082.68|1084.8|1080.8|38
1620181920000|2021-05-05 02:32:00|1085.11|1081.11|1086.06|1082.06|1086.07|1082.07|1085.11|1081.11|34
1620181930000|2021-05-05 02:32:10|1086.07|1082.07|1086.5|1082.5|1086.5|1082.5|1085.98|1081.98|28
1620181940000|2021-05-05 02:32:20|1086.47|1082.47|1086.09|1082.09|1086.62|1082.62|1086|1082|27
1620181950000|2021-05-05 02:32:30|1086.17|1082.17|1086.3|1082.3|1086.61|1082.61|1086.17|1082.17|30
1620181960000|2021-05-05 02:32:40|1086.29|1082.29|1086.18|1082.18|1086.33|1082.33|1085.95|1081.95|30
1620181970000|2021-05-05 02:32:50|1086.17|1082.17|1086.65|1082.65|1086.66|1082.66|1086.17|1082.17|33
1620181980000|2021-05-05 02:33:00|1086.61|1082.61|1086.77|1082.77|1086.82|1082.82|1086.61|1082.61|26
1620181990000|2021-05-05 02:33:10|1086.73|1082.73|1087.86|1083.86|1087.86|1083.86|1086.65|1082.65|28
1620182000000|2021-05-05 02:33:20|1087.87|1083.87|1091.35|1087.35|1091.35|1087.35|1087.87|1083.87|29
1620182010000|2021-05-05 02:33:30|1091.68|1087.68|1093.54|1089.54|1093.54|1089.54|1091.29|1087.29|31
1620182020000|2021-05-05 02:33:40|1093.37|1089.37|1093.95|1089.95|1094.01|1090.01|1093.36|1089.36|29
1620182030000|2021-05-05 02:33:50|1093.94|1089.94|1095.39|1091.39|1095.39|1091.39|1093.73|1089.73|32
1620182040000|2021-05-05 02:34:00|1095.38|1091.38|1096.18|1092.18|1096.18|1092.18|1095.26|1091.26|31
1620182050000|2021-05-05 02:34:10|1096.14|1092.14|1096.58|1092.58|1096.59|1092.59|1096.02|1092.02|35
1620182060000|2021-05-05 02:34:20|1096.59|1092.59|1096.6|1092.6|1096.81|1092.81|1096.37|1092.37|27
1620182070000|2021-05-05 02:34:30|1096.69|1092.69|1094.92|1090.92|1096.69|1092.69|1094.92|1090.92|38
1620182080000|2021-05-05 02:34:40|1094.8|1090.8|1093.1|1089.1|1094.88|1090.88|1092.95|1088.95|34
1620182090000|2021-05-05 02:34:50|1093.09|1089.09|1092.74|1088.74|1093.47|1089.47|1092.39|1088.39|35
1620182100000|2021-05-05 02:35:00|1092.77|1088.77|1091.52|1087.52|1092.82|1088.82|1091.42|1087.42|40
1620182110000|2021-05-05 02:35:10|1091.53|1087.53|1091.32|1087.32|1092.26|1088.26|1091.27|1087.27|35
1620182120000|2021-05-05 02:35:20|1091.34|1087.34|1089.2|1085.2|1091.34|1087.34|1089.13|1085.13|31
1620182130000|2021-05-05 02:35:30|1089.29|1085.29|1087.67|1083.67|1089.31|1085.31|1087.64|1083.64|31
1620182140000|2021-05-05 02:35:40|1087.65|1083.65|1087.9|1083.9|1087.94|1083.94|1087.63|1083.63|35
1620182150000|2021-05-05 02:35:50|1087.8|1083.8|1087.88|1083.88|1088.42|1084.42|1087.67|1083.67|30
1620182160000|2021-05-05 02:36:00|1087.89|1083.89|1094.44|1090.44|1094.44|1090.44|1087.89|1083.89|39
1620182170000|2021-05-05 02:36:10|1094.52|1090.52|1094.94|1090.94|1095.9|1091.9|1094.52|1090.52|39
1620182180000|2021-05-05 02:36:20|1094.87|1090.87|1095.34|1091.34|1095.34|1091.34|1094.63|1090.63|39
1620182190000|2021-05-05 02:36:30|1095.35|1091.35|1094.62|1090.62|1095.68|1091.68|1094.62|1090.62|36
1620182200000|2021-05-05 02:36:40|1094.77|1090.77|1094.33|1090.33|1095.18|1091.18|1094.3|1090.3|32
1620182210000|2021-05-05 02:36:50|1094.55|1090.55|1094.84|1090.84|1095.01|1091.01|1093.96|1089.96|38
1620182220000|2021-05-05 02:37:00|1094.78|1090.78|1090.99|1086.99|1094.89|1090.89|1090.95|1086.95|36
1620182230000|2021-05-05 02:37:10|1090.95|1086.95|1090.34|1086.34|1091.35|1087.35|1090.25|1086.25|31
1620182240000|2021-05-05 02:37:20|1090.38|1086.38|1090.24|1086.24|1090.46|1086.46|1090.22|1086.22|32
1620182250000|2021-05-05 02:37:30|1090.25|1086.25|1089.15|1085.15|1090.31|1086.31|1089.02|1085.02|30
1620182260000|2021-05-05 02:37:40|1089.16|1085.16|1089.19|1085.19|1089.19|1085.19|1089.08|1085.08|28
1620182270000|2021-05-05 02:37:50|1089.2|1085.2|1088.94|1084.94|1089.82|1085.82|1088.94|1084.94|29
1620182280000|2021-05-05 02:38:00|1088.92|1084.92|1089.38|1085.38|1089.43|1085.43|1088.86|1084.86|26
1620182290000|2021-05-05 02:38:10|1089.33|1085.33|1089.3|1085.3|1089.36|1085.36|1088.87|1084.87|32
1620182300000|2021-05-05 02:38:20|1089.33|1085.33|1090.5|1086.5|1090.5|1086.5|1088.74|1084.74|28
1620182310000|2021-05-05 02:38:30|1090.39|1086.39|1090.4|1086.4|1092.06|1088.06|1090.39|1086.39|37
1620182320000|2021-05-05 02:38:40|1090.03|1086.03|1090.28|1086.28|1090.28|1086.28|1089.63|1085.63|33
1620182330000|2021-05-05 02:38:50|1090.31|1086.31|1089.65|1085.65|1090.36|1086.36|1089.46|1085.46|30
1620182340000|2021-05-05 02:39:00|1089.66|1085.66|1087.49|1083.49|1089.84|1085.84|1087.31|1083.31|34
1620182350000|2021-05-05 02:39:10|1087.57|1083.57|1088.05|1084.05|1088.08|1084.08|1087.31|1083.31|30
1620182360000|2021-05-05 02:39:20|1087.97|1083.97|1085.65|1081.65|1088.14|1084.14|1085.62|1081.62|33
1620182370000|2021-05-05 02:39:30|1085.82|1081.82|1084.35|1080.35|1086.11|1082.11|1083.94|1079.94|32
1620182380000|2021-05-05 02:39:40|1084.75|1080.75|1082.59|1078.59|1085.05|1081.05|1082.38|1078.38|36
1620182390000|2021-05-05 02:39:50|1082.09|1078.09|1083.68|1079.68|1083.72|1079.72|1081.85|1077.85|35
1620182400000|2021-05-05 02:40:00|1083.7|1079.7|1084.38|1080.38|1084.46|1080.46|1083.59|1079.59|36
1620182410000|2021-05-05 02:40:10|1084.29|1080.29|1084|1080|1084.65|1080.65|1083.94|1079.94|32
1620182420000|2021-05-05 02:40:20|1083.99|1079.99|1084.1|1080.1|1084.18|1080.18|1083.67|1079.67|36
1620182430000|2021-05-05 02:40:30|1084.18|1080.18|1083.4|1079.4|1084.21|1080.21|1083.2|1079.2|35
1620182440000|2021-05-05 02:40:40|1083.34|1079.34|1083.66|1079.66|1083.69|1079.69|1083.34|1079.34|29
1620182450000|2021-05-05 02:40:50|1083.65|1079.65|1081.98|1077.98|1083.67|1079.67|1081.87|1077.87|36
1620182460000|2021-05-05 02:41:00|1081.96|1077.96|1080.43|1076.43|1081.96|1077.96|1080.23|1076.23|32
1620182470000|2021-05-05 02:41:10|1080.38|1076.38|1082.29|1078.29|1082.3|1078.3|1080.36|1076.36|34
1620182480000|2021-05-05 02:41:20|1082.44|1078.44|1080.92|1076.92|1082.44|1078.44|1080.92|1076.92|31
1620182490000|2021-05-05 02:41:30|1081.09|1077.09|1082.07|1078.07|1082.18|1078.18|1080.74|1076.74|34
1620182500000|2021-05-05 02:41:40|1082.03|1078.03|1081.55|1077.55|1082.16|1078.16|1081.07|1077.07|31
1620182510000|2021-05-05 02:41:50|1081.63|1077.63|1082.08|1078.08|1082.45|1078.45|1080.95|1076.95|39
1620182520000|2021-05-05 02:42:00|1082.02|1078.02|1081.88|1077.88|1082.3|1078.3|1081.84|1077.84|31
1620182530000|2021-05-05 02:42:10|1081.93|1077.93|1082.68|1078.68|1082.72|1078.72|1081.84|1077.84|36
1620182540000|2021-05-05 02:42:20|1082.74|1078.74|1082.56|1078.56|1083.02|1079.02|1082.56|1078.56|30
1620182550000|2021-05-05 02:42:30|1082.6|1078.6|1082.88|1078.88|1082.96|1078.96|1082.11|1078.11|33
1620182560000|2021-05-05 02:42:40|1082.9|1078.9|1084.42|1080.42|1084.65|1080.65|1082.9|1078.9|36
1620182570000|2021-05-05 02:42:50|1084.63|1080.63|1085.49|1081.49|1085.62|1081.62|1084.09|1080.09|34
1620182580000|2021-05-05 02:43:00|1085.48|1081.48|1085.87|1081.87|1086.31|1082.31|1085.31|1081.31|32
1620182590000|2021-05-05 02:43:10|1085.89|1081.89|1085.55|1081.55|1085.94|1081.94|1085.32|1081.32|28
1620182600000|2021-05-05 02:43:20|1085.44|1081.44|1085.49|1081.49|1085.73|1081.73|1085.35|1081.35|22
1620182610000|2021-05-05 02:43:30|1085.5|1081.5|1083.75|1079.75|1085.5|1081.5|1083.32|1079.32|33
1620182620000|2021-05-05 02:43:40|1083.74|1079.74|1083.27|1079.27|1084.19|1080.19|1083.14|1079.14|36
1620182630000|2021-05-05 02:43:50|1083.37|1079.37|1083.4|1079.4|1084.05|1080.05|1083.15|1079.15|33
1620182640000|2021-05-05 02:44:00|1083.36|1079.36|1082.93|1078.93|1083.36|1079.36|1082.74|1078.74|34
1620182650000|2021-05-05 02:44:10|1082.73|1078.73|1083.11|1079.11|1083.11|1079.11|1082.73|1078.73|33
1620182660000|2021-05-05 02:44:20|1083.2|1079.2|1082.57|1078.57|1083.2|1079.2|1082.23|1078.23|33
1620182670000|2021-05-05 02:44:30|1082.66|1078.66|1082.26|1078.26|1082.72|1078.72|1082.1|1078.1|33
1620182680000|2021-05-05 02:44:40|1082.25|1078.25|1081.35|1077.35|1082.25|1078.25|1079.96|1075.96|32
1620182690000|2021-05-05 02:44:50|1081.3|1077.3|1080.06|1076.06|1081.3|1077.3|1079.89|1075.89|36
1620182700000|2021-05-05 02:45:00|1080.07|1076.07|1080.66|1076.66|1080.68|1076.68|1080.04|1076.04|31
1620182710000|2021-05-05 02:45:10|1080.61|1076.61|1083.26|1079.26|1083.26|1079.26|1080.52|1076.52|33
1620182720000|2021-05-05 02:45:20|1083.56|1079.56|1084.07|1080.07|1084.6|1080.6|1083.52|1079.52|36
1620182730000|2021-05-05 02:45:30|1084.22|1080.22|1085.04|1081.04|1085.04|1081.04|1084.22|1080.22|33
1620182740000|2021-05-05 02:45:40|1085.1|1081.1|1085.66|1081.66|1085.66|1081.66|1084.92|1080.92|26
1620182750000|2021-05-05 02:45:50|1085.58|1081.58|1085.53|1081.53|1086.07|1082.07|1085.42|1081.42|32
1620182760000|2021-05-05 02:46:00|1085.52|1081.52|1085.01|1081.01|1086.05|1082.05|1084.93|1080.93|32
1620182770000|2021-05-05 02:46:10|1085.02|1081.02|1085.14|1081.14|1085.48|1081.48|1084.24|1080.24|38
1620182780000|2021-05-05 02:46:20|1085.13|1081.13|1084.34|1080.34|1085.23|1081.23|1084.34|1080.34|31
1620182790000|2021-05-05 02:46:30|1084.27|1080.27|1082.21|1078.21|1084.27|1080.27|1082.21|1078.21|32
1620182800000|2021-05-05 02:46:40|1082.23|1078.23|1081.08|1077.08|1082.23|1078.23|1080.94|1076.94|33
1620182810000|2021-05-05 02:46:50|1081.06|1077.06|1082.6|1078.6|1082.6|1078.6|1081.05|1077.05|33
1620182820000|2021-05-05 02:47:00|1082.58|1078.58|1081.86|1077.86|1082.6|1078.6|1081.74|1077.74|34
1620182830000|2021-05-05 02:47:10|1081.87|1077.87|1082.81|1078.81|1082.91|1078.91|1081.7|1077.7|30
1620182840000|2021-05-05 02:47:20|1082.82|1078.82|1083.69|1079.69|1083.69|1079.69|1082.66|1078.66|26
1620182850000|2021-05-05 02:47:30|1083.7|1079.7|1083.46|1079.46|1083.77|1079.77|1083.19|1079.19|21
1620182860000|2021-05-05 02:47:40|1083.45|1079.45|1084.43|1080.43|1084.43|1080.43|1083.45|1079.45|26
1620182870000|2021-05-05 02:47:50|1084.33|1080.33|1084.14|1080.14|1084.33|1080.33|1083.84|1079.84|34
1620182880000|2021-05-05 02:48:00|1084.19|1080.19|1088.66|1084.66|1088.66|1084.66|1084.1|1080.1|35
1620182890000|2021-05-05 02:48:10|1088.49|1084.49|1090.92|1086.92|1090.95|1086.95|1088.49|1084.49|38
1620182900000|2021-05-05 02:48:20|1090.89|1086.89|1091.92|1087.92|1091.92|1087.92|1090.75|1086.75|37
1620182910000|2021-05-05 02:48:30|1091.88|1087.88|1093.98|1089.98|1094.09|1090.09|1091.88|1087.88|37
1620182920000|2021-05-05 02:48:40|1093.99|1089.99|1093.2|1089.2|1094.07|1090.07|1092.74|1088.74|31
1620182930000|2021-05-05 02:48:50|1093.14|1089.14|1094.5|1090.5|1094.5|1090.5|1093.06|1089.06|31
1620182940000|2021-05-05 02:49:00|1094.13|1090.13|1092.77|1088.77|1094.29|1090.29|1092.75|1088.75|36
1620182950000|2021-05-05 02:49:10|1092.83|1088.83|1093.15|1089.15|1093.15|1089.15|1091.7|1087.7|34
1620182960000|2021-05-05 02:49:20|1093.1|1089.1|1093.23|1089.23|1093.23|1089.23|1092.48|1088.48|33
1620182970000|2021-05-05 02:49:30|1093.26|1089.26|1092.49|1088.49|1093.77|1089.77|1092.48|1088.48|34
1620182980000|2021-05-05 02:49:40|1092.5|1088.5|1090.46|1086.46|1092.5|1088.5|1090.08|1086.08|34
1620182990000|2021-05-05 02:49:50|1090.5|1086.5|1091.34|1087.34|1091.59|1087.59|1090.5|1086.5|35
1620183000000|2021-05-05 02:50:00|1091.69|1087.69|1091.39|1087.39|1091.95|1087.95|1090.86|1086.86|32
1620183010000|2021-05-05 02:50:10|1091.27|1087.27|1091.58|1087.58|1091.86|1087.86|1091.15|1087.15|31
1620183020000|2021-05-05 02:50:20|1091.91|1087.91|1093.23|1089.23|1093.59|1089.59|1091.1|1087.1|27
1620183030000|2021-05-05 02:50:30|1092.83|1088.83|1091.97|1087.97|1093.08|1089.08|1091.92|1087.92|34
1620183040000|2021-05-05 02:50:40|1092.09|1088.09|1091.35|1087.35|1092.44|1088.44|1090.86|1086.86|37
1620183050000|2021-05-05 02:50:50|1091.23|1087.23|1091.15|1087.15|1091.42|1087.42|1091.08|1087.08|36
1620183060000|2021-05-05 02:51:00|1091.24|1087.24|1090.16|1086.16|1091.25|1087.25|1090.16|1086.16|35
1620183070000|2021-05-05 02:51:10|1089.85|1085.85|1088.47|1084.47|1089.89|1085.89|1086.9|1082.9|38
1620183080000|2021-05-05 02:51:20|1088.4|1084.4|1086.43|1082.43|1088.44|1084.44|1085.5|1081.5|34
1620183090000|2021-05-05 02:51:30|1086.3|1082.3|1089.42|1085.42|1089.44|1085.44|1086.3|1082.3|35
1620183100000|2021-05-05 02:51:40|1089.26|1085.26|1090.24|1086.24|1090.7|1086.7|1089.26|1085.26|27
1620183110000|2021-05-05 02:51:50|1090.21|1086.21|1092.12|1088.12|1092.56|1088.56|1090.21|1086.21|26
1620183120000|2021-05-05 02:52:00|1093.37|1089.37|1093.45|1089.45|1094.46|1090.46|1093.37|1089.37|15
1620183130000|2021-05-05 02:52:10|1093.9|1089.9|1095.4|1091.4|1095.7|1091.7|1093.9|1089.9|20
1620183140000|2021-05-05 02:52:20|1096.62|1092.62|1096.35|1092.35|1096.67|1092.67|1096.25|1092.25|32
1620183150000|2021-05-05 02:52:30|1096.42|1092.42|1092.74|1088.74|1096.42|1092.42|1092.62|1088.62|37
1620183160000|2021-05-05 02:52:40|1092.85|1088.85|1092.09|1088.09|1093.06|1089.06|1092.09|1088.09|31
1620183170000|2021-05-05 02:52:50|1092.1|1088.1|1089.7|1085.7|1092.1|1088.1|1089.7|1085.7|36
1620183180000|2021-05-05 02:53:00|1089.73|1085.73|1091.33|1087.33|1091.33|1087.33|1089.32|1085.32|37
1620183190000|2021-05-05 02:53:10|1091.41|1087.41|1091.22|1087.22|1093.49|1089.49|1091.19|1087.19|38
1620183200000|2021-05-05 02:53:20|1091.43|1087.43|1091.83|1087.83|1091.83|1087.83|1091.35|1087.35|28
1620183210000|2021-05-05 02:53:30|1091.87|1087.87|1091.95|1087.95|1092.13|1088.13|1091.51|1087.51|25
1620183220000|2021-05-05 02:53:40|1091.91|1087.91|1091.02|1087.02|1091.91|1087.91|1090.39|1086.39|36
1620183230000|2021-05-05 02:53:50|1091.3|1087.3|1088.08|1084.08|1091.63|1087.63|1088.07|1084.07|34
1620183240000|2021-05-05 02:54:00|1088.03|1084.03|1088.86|1084.86|1089.4|1085.4|1087.24|1083.24|34
1620183250000|2021-05-05 02:54:10|1089.5|1085.5|1089.5|1085.5|1090.74|1086.74|1089.5|1085.5|32
1620183260000|2021-05-05 02:54:20|1089.68|1085.68|1088.94|1084.94|1089.68|1085.68|1088.71|1084.71|28
1620183270000|2021-05-05 02:54:30|1088.92|1084.92|1087.84|1083.84|1088.97|1084.97|1087.8|1083.8|27
1620183280000|2021-05-05 02:54:40|1087.79|1083.79|1088.32|1084.32|1088.7|1084.7|1087.79|1083.79|17
1620183290000|2021-05-05 02:54:50|1088.33|1084.33|1087.35|1083.35|1088.39|1084.39|1087.34|1083.34|30
1620183300000|2021-05-05 02:55:00|1087.37|1083.37|1086.93|1082.93|1087.37|1083.37|1086.9|1082.9|18
1620183310000|2021-05-05 02:55:10|1086.92|1082.92|1086.94|1082.94|1086.95|1082.95|1086.77|1082.77|9
1620183320000|2021-05-05 02:55:20|1086.92|1082.92|1087.31|1083.31|1087.31|1083.31|1086.83|1082.83|20
1620183330000|2021-05-05 02:55:30|1087.6|1083.6|1087.66|1083.66|1087.66|1083.66|1087.4|1083.4|5
1620183340000|2021-05-05 02:55:40|1087.92|1083.92|1087.92|1083.92|1087.92|1083.92|1087.92|1083.92|1
1620183350000|2021-05-05 02:55:50|1087.7|1083.7|1088.72|1084.72|1089.66|1085.66|1087.5|1083.5|17
1620183360000|2021-05-05 02:56:00|1088.71|1084.71|1090.5|1086.5|1090.5|1086.5|1088.42|1084.42|21
1620183370000|2021-05-05 02:56:10|1090.53|1086.53|1091.82|1087.82|1091.82|1087.82|1090.53|1086.53|12
1620183380000|2021-05-05 02:56:20|1091.86|1087.86|1092.04|1088.04|1092.04|1088.04|1091.83|1087.83|10
1620183390000|2021-05-05 02:56:30|1092.02|1088.02|1092.14|1088.14|1092.51|1088.51|1092.02|1088.02|9
1620183400000|2021-05-05 02:56:40|1092.11|1088.11|1092.03|1088.03|1092.33|1088.33|1091.91|1087.91|12
1620183410000|2021-05-05 02:56:50|1092.04|1088.04|1092.05|1088.05|1092.22|1088.22|1091.68|1087.68|23
1620183420000|2021-05-05 02:57:00|1092|1088|1093.74|1089.74|1093.74|1089.74|1091.56|1087.56|22
1620183430000|2021-05-05 02:57:10|1093.76|1089.76|1094.65|1090.65|1094.66|1090.66|1093.65|1089.65|12
1620183440000|2021-05-05 02:57:20|1094.64|1090.64|1093.35|1089.35|1094.66|1090.66|1093.35|1089.35|18
1620183450000|2021-05-05 02:57:30|1094.1|1090.1|1094.35|1090.35|1094.65|1090.65|1094.1|1090.1|15
1620183460000|2021-05-05 02:57:40|1094.36|1090.36|1095.25|1091.25|1095.25|1091.25|1094.35|1090.35|17
1620183470000|2021-05-05 02:57:50|1095.83|1091.83|1095.66|1091.66|1095.84|1091.84|1095.65|1091.65|13
1620183480000|2021-05-05 02:58:00|1095.64|1091.64|1094.72|1090.72|1095.66|1091.66|1094.72|1090.72|13
1620183490000|2021-05-05 02:58:10|1094.35|1090.35|1095.07|1091.07|1095.16|1091.16|1094.31|1090.31|17
1620183500000|2021-05-05 02:58:20|1095.06|1091.06|1095.26|1091.26|1095.29|1091.29|1095.03|1091.03|16
1620183510000|2021-05-05 02:58:30|1095.29|1091.29|1095.21|1091.21|1095.29|1091.29|1095.21|1091.21|12
1620183520000|2021-05-05 02:58:40|1095.25|1091.25|1096.49|1092.49|1096.49|1092.49|1095.25|1091.25|9
1620183530000|2021-05-05 02:58:50|1096.71|1092.71|1097.12|1093.12|1097.12|1093.12|1096.7|1092.7|10
1620183540000|2021-05-05 02:59:00|1097.13|1093.13|1097.19|1093.19|1097.38|1093.38|1097.13|1093.13|6
1620183550000|2021-05-05 02:59:10|1097.3|1093.3|1098.22|1094.22|1098.22|1094.22|1097.3|1093.3|6
1620183570000|2021-05-05 02:59:30|1098.16|1094.16|1098.14|1094.14|1098.46|1094.46|1098.13|1094.13|24
1620183580000|2021-05-05 02:59:40|1098.13|1094.13|1097.83|1093.83|1098.2|1094.2|1097.81|1093.81|26
1620183590000|2021-05-05 02:59:50|1097.9|1093.9|1097.99|1093.99|1098.03|1094.03|1097.81|1093.81|23
1620183600000|2021-05-05 03:00:00|1097.95|1093.95|1098.1|1094.1|1098.34|1094.34|1097.81|1093.81|29
1620183610000|2021-05-05 03:00:10|1098.09|1094.09|1098.08|1094.08|1098.29|1094.29|1097.89|1093.89|35
1620183620000|2021-05-05 03:00:20|1098.17|1094.17|1097.07|1093.07|1099.05|1095.05|1097.07|1093.07|34
1620183630000|2021-05-05 03:00:30|1097.12|1093.12|1098.87|1094.87|1098.89|1094.89|1097.04|1093.04|36
1620183640000|2021-05-05 03:00:40|1098.97|1094.97|1098.19|1094.19|1099.03|1095.03|1098.09|1094.09|31
1620183650000|2021-05-05 03:00:50|1098.11|1094.11|1097.79|1093.79|1098.44|1094.44|1097.71|1093.71|27
1620183660000|2021-05-05 03:01:00|1097.8|1093.8|1097.97|1093.97|1098.35|1094.35|1097.6|1093.6|35
1620183670000|2021-05-05 03:01:10|1097.96|1093.96|1096.82|1092.82|1098.01|1094.01|1096.82|1092.82|31
1620183680000|2021-05-05 03:01:20|1096.77|1092.77|1095.36|1091.36|1096.82|1092.82|1095.19|1091.19|30
1620183690000|2021-05-05 03:01:30|1095.25|1091.25|1094.18|1090.18|1096.42|1092.42|1094.17|1090.17|34
1620183700000|2021-05-05 03:01:40|1094.04|1090.04|1094.65|1090.65|1095.38|1091.38|1094.04|1090.04|38
1620183710000|2021-05-05 03:01:50|1094.71|1090.71|1093.97|1089.97|1094.75|1090.75|1093.95|1089.95|37
1620183720000|2021-05-05 03:02:00|1093.99|1089.99|1095.5|1091.5|1095.51|1091.51|1093.85|1089.85|34
1620183730000|2021-05-05 03:02:10|1095.45|1091.45|1095.21|1091.21|1095.64|1091.64|1095.16|1091.16|34
1620183740000|2021-05-05 03:02:20|1095.36|1091.36|1096.84|1092.84|1097.06|1093.06|1095.28|1091.28|31
1620183750000|2021-05-05 03:02:30|1096.9|1092.9|1096.21|1092.21|1096.9|1092.9|1096.08|1092.08|33
1620183760000|2021-05-05 03:02:40|1096.34|1092.34|1096.2|1092.2|1096.37|1092.37|1096.08|1092.08|29
1620183770000|2021-05-05 03:02:50|1096.1|1092.1|1096.35|1092.35|1096.38|1092.38|1095.89|1091.89|34
1620183780000|2021-05-05 03:03:00|1096.21|1092.21|1096.26|1092.26|1096.41|1092.41|1095.86|1091.86|27
1620183790000|2021-05-05 03:03:10|1096.33|1092.33|1096.27|1092.27|1096.54|1092.54|1096.11|1092.11|28
1620183800000|2021-05-05 03:03:20|1096.29|1092.29|1098.02|1094.02|1098.07|1094.07|1095.92|1091.92|32
1620183810000|2021-05-05 03:03:30|1098.04|1094.04|1097.67|1093.67|1098.31|1094.31|1097.49|1093.49|35
1620183820000|2021-05-05 03:03:40|1097.68|1093.68|1098.35|1094.35|1098.44|1094.44|1097.57|1093.57|36
1620183830000|2021-05-05 03:03:50|1098.44|1094.44|1099.2|1095.2|1099.31|1095.31|1098.33|1094.33|32
1620183840000|2021-05-05 03:04:00|1099.18|1095.18|1097.01|1093.01|1099.2|1095.2|1097.01|1093.01|35
1620183850000|2021-05-05 03:04:10|1097.08|1093.08|1096.66|1092.66|1097.08|1093.08|1096.36|1092.36|34
1620183860000|2021-05-05 03:04:20|1096.67|1092.67|1094.72|1090.72|1096.67|1092.67|1094.5|1090.5|36
1620183870000|2021-05-05 03:04:30|1094.48|1090.48|1094.26|1090.26|1094.48|1090.48|1094.19|1090.19|32
1620183880000|2021-05-05 03:04:40|1094.46|1090.46|1092.66|1088.66|1095.22|1091.22|1092.64|1088.64|29
1620183890000|2021-05-05 03:04:50|1092.67|1088.67|1091.6|1087.6|1092.81|1088.81|1091.53|1087.53|30
1620183900000|2021-05-05 03:05:00|1091.61|1087.61|1091.03|1087.03|1091.75|1087.75|1090.97|1086.97|33
1620183910000|2021-05-05 03:05:10|1091.08|1087.08|1092.77|1088.77|1092.77|1088.77|1090.97|1086.97|30
1620183920000|2021-05-05 03:05:20|1092.64|1088.64|1093.11|1089.11|1093.28|1089.28|1092.04|1088.04|31
1620183930000|2021-05-05 03:05:30|1093.27|1089.27|1094.29|1090.29|1094.62|1090.62|1092.18|1088.18|23
1620183940000|2021-05-05 03:05:40|1094.39|1090.39|1096.15|1092.15|1096.55|1092.55|1094.39|1090.39|20
1620183950000|2021-05-05 03:05:50|1096.92|1092.92|1095.67|1091.67|1097.12|1093.12|1095.65|1091.65|33
1620183960000|2021-05-05 03:06:00|1095.76|1091.76|1094.62|1090.62|1095.79|1091.79|1094.58|1090.58|36
1620183970000|2021-05-05 03:06:10|1094.66|1090.66|1094.06|1090.06|1094.76|1090.76|1094.06|1090.06|30
1620183980000|2021-05-05 03:06:20|1094.26|1090.26|1094.19|1090.19|1094.83|1090.83|1094.15|1090.15|30
1620183990000|2021-05-05 03:06:30|1094.18|1090.18|1093.2|1089.2|1094.18|1090.18|1093.2|1089.2|32
1620184000000|2021-05-05 03:06:40|1093.19|1089.19|1093.23|1089.23|1094.19|1090.19|1093.03|1089.03|28
1620184010000|2021-05-05 03:06:50|1093.26|1089.26|1090.27|1086.27|1093.26|1089.26|1090.27|1086.27|17
1620184020000|2021-05-05 03:07:00|1089.94|1085.94|1089.98|1085.98|1089.98|1085.98|1089.44|1085.44|30
1620184030000|2021-05-05 03:07:10|1089.3|1085.3|1089.26|1085.26|1089.51|1085.51|1088.99|1084.99|32
1620184040000|2021-05-05 03:07:20|1089.27|1085.27|1088.82|1084.82|1089.27|1085.27|1088.79|1084.79|29
1620184050000|2021-05-05 03:07:30|1088.87|1084.87|1088.52|1084.52|1088.87|1084.87|1088.25|1084.25|28
1620184060000|2021-05-05 03:07:40|1088.48|1084.48|1088.93|1084.93|1088.97|1084.97|1088.48|1084.48|29
1620184070000|2021-05-05 03:07:50|1088.92|1084.92|1089.24|1085.24|1089.35|1085.35|1088.85|1084.85|33
1620184080000|2021-05-05 03:08:00|1089.45|1085.45|1090.49|1086.49|1090.69|1086.69|1089.45|1085.45|35
1620184090000|2021-05-05 03:08:10|1090.62|1086.62|1088.83|1084.83|1090.62|1086.62|1088.8|1084.8|35
1620184100000|2021-05-05 03:08:20|1088.75|1084.75|1088.09|1084.09|1088.86|1084.86|1088.02|1084.02|28
1620184110000|2021-05-05 03:08:30|1088.66|1084.66|1086.04|1082.04|1088.66|1084.66|1086.04|1082.04|33
1620184120000|2021-05-05 03:08:40|1085.82|1081.82|1086.21|1082.21|1086.51|1082.51|1085.73|1081.73|25
1620184130000|2021-05-05 03:08:50|1086.34|1082.34|1086.12|1082.12|1086.36|1082.36|1086.11|1082.11|26
1620184140000|2021-05-05 03:09:00|1086.08|1082.08|1088.41|1084.41|1088.41|1084.41|1086.03|1082.03|38
1620184150000|2021-05-05 03:09:10|1088.17|1084.17|1087.36|1083.36|1088.61|1084.61|1087.1|1083.1|36
1620184160000|2021-05-05 03:09:20|1087.42|1083.42|1086.54|1082.54|1087.58|1083.58|1086.53|1082.53|34
1620184170000|2021-05-05 03:09:30|1086.55|1082.55|1087.41|1083.41|1087.41|1083.41|1086.39|1082.39|33
1620184180000|2021-05-05 03:09:40|1087.28|1083.28|1087.64|1083.64|1087.68|1083.68|1087.21|1083.21|29
1620184190000|2021-05-05 03:09:50|1087.68|1083.68|1087.35|1083.35|1087.68|1083.68|1087.35|1083.35|24
1620184200000|2021-05-05 03:10:00|1087.38|1083.38|1087.31|1083.31|1087.56|1083.56|1087.27|1083.27|25
1620184210000|2021-05-05 03:10:10|1087.3|1083.3|1086.82|1082.82|1087.34|1083.34|1086.68|1082.68|30
1620184220000|2021-05-05 03:10:20|1086.76|1082.76|1086.25|1082.25|1087.02|1083.02|1085.98|1081.98|37
1620184230000|2021-05-05 03:10:30|1086.24|1082.24|1085.97|1081.97|1086.24|1082.24|1085.5|1081.5|34
1620184240000|2021-05-05 03:10:40|1085.91|1081.91|1084.96|1080.96|1085.91|1081.91|1084.85|1080.85|35
1620184250000|2021-05-05 03:10:50|1084.91|1080.91|1084.27|1080.27|1085.11|1081.11|1084|1080|34
1620184260000|2021-05-05 03:11:00|1084.32|1080.32|1083.11|1079.11|1084.32|1080.32|1083.11|1079.11|28
1620184270000|2021-05-05 03:11:10|1083.1|1079.1|1083.87|1079.87|1084.03|1080.03|1082.97|1078.97|36
1620184280000|2021-05-05 03:11:20|1084|1080|1083.5|1079.5|1084.02|1080.02|1082.88|1078.88|38
1620184290000|2021-05-05 03:11:30|1083.44|1079.44|1083.75|1079.75|1083.75|1079.75|1083.02|1079.02|34
1620184300000|2021-05-05 03:11:40|1083.8|1079.8|1083.46|1079.46|1083.95|1079.95|1083.05|1079.05|36
1620184310000|2021-05-05 03:11:50|1083.28|1079.28|1084.01|1080.01|1084.08|1080.08|1083.28|1079.28|31
1620184320000|2021-05-05 03:12:00|1083.77|1079.77|1082.63|1078.63|1083.92|1079.92|1082.51|1078.51|36
1620184330000|2021-05-05 03:12:10|1082.56|1078.56|1082.56|1078.56|1082.72|1078.72|1082.27|1078.27|34
1620184340000|2021-05-05 03:12:20|1082.66|1078.66|1079.65|1075.65|1082.66|1078.66|1079.64|1075.64|32
1620184350000|2021-05-05 03:12:30|1079.51|1075.51|1078.1|1074.1|1079.75|1075.75|1078.1|1074.1|28
1620184360000|2021-05-05 03:12:40|1078.01|1074.01|1077.58|1073.58|1078.11|1074.11|1077.44|1073.44|23
1620184370000|2021-05-05 03:12:50|1077.81|1073.81|1078.33|1074.33|1078.55|1074.55|1077.67|1073.67|18
1620184380000|2021-05-05 03:13:00|1078.32|1074.32|1078.81|1074.81|1078.86|1074.86|1078.32|1074.32|28
1620184390000|2021-05-05 03:13:10|1078.84|1074.84|1078.78|1074.78|1078.84|1074.84|1078.75|1074.75|4
1620184400000|2021-05-05 03:13:20|1078.63|1074.63|1078.82|1074.82|1079.01|1075.01|1078.63|1074.63|11
1620184410000|2021-05-05 03:13:30|1078.94|1074.94|1079.81|1075.81|1080.12|1076.12|1078.82|1074.82|15
1620184420000|2021-05-05 03:13:40|1080.21|1076.21|1080.26|1076.26|1080.76|1076.76|1080.19|1076.19|27
1620184430000|2021-05-05 03:13:50|1080.28|1076.28|1080.01|1076.01|1080.59|1076.59|1079.89|1075.89|26
1620184440000|2021-05-05 03:14:00|1080.13|1076.13|1080.61|1076.61|1080.61|1076.61|1080.13|1076.13|19
1620184450000|2021-05-05 03:14:10|1080.5|1076.5|1080.89|1076.89|1080.89|1076.89|1080.5|1076.5|11
1620184460000|2021-05-05 03:14:20|1081.05|1077.05|1081.74|1077.74|1081.84|1077.84|1080.7|1076.7|18
1620184470000|2021-05-05 03:14:30|1080.7|1076.7|1081.88|1077.88|1081.93|1077.93|1080.7|1076.7|9
1620184480000|2021-05-05 03:14:40|1082.04|1078.04|1083.67|1079.67|1084.06|1080.06|1081.9|1077.9|9
1620184490000|2021-05-05 03:14:50|1083.55|1079.55|1081.85|1077.85|1083.55|1079.55|1081.85|1077.85|31
1620184500000|2021-05-05 03:15:00|1081.82|1077.82|1082.06|1078.06|1082.06|1078.06|1081.37|1077.37|18
1620184510000|2021-05-05 03:15:10|1081.48|1077.48|1082.53|1078.53|1082.53|1078.53|1081.43|1077.43|18
1620184520000|2021-05-05 03:15:20|1082.56|1078.56|1082.51|1078.51|1082.97|1078.97|1082.46|1078.46|30
1620184530000|2021-05-05 03:15:30|1082.5|1078.5|1084.07|1080.07|1084.24|1080.24|1082.5|1078.5|36
1620184540000|2021-05-05 03:15:40|1083.69|1079.69|1083.69|1079.69|1084.27|1080.27|1083.64|1079.64|20
1620184550000|2021-05-05 03:15:50|1083.97|1079.97|1085.69|1081.69|1085.69|1081.69|1083.69|1079.69|11
1620184560000|2021-05-05 03:16:00|1085.54|1081.54|1086.47|1082.47|1086.47|1082.47|1083.2|1079.2|24
1620184570000|2021-05-05 03:16:10|1086.55|1082.55|1089.02|1085.02|1089.02|1085.02|1086.28|1082.28|27
1620184580000|2021-05-05 03:16:20|1089.03|1085.03|1090.7|1086.7|1090.7|1086.7|1089.03|1085.03|23
1620184590000|2021-05-05 03:16:30|1090.6|1086.6|1090.01|1086.01|1090.6|1086.6|1089.82|1085.82|21
1620184600000|2021-05-05 03:16:40|1089.98|1085.98|1089.68|1085.68|1089.98|1085.98|1089.54|1085.54|22
1620184610000|2021-05-05 03:16:50|1089.69|1085.69|1087.92|1083.92|1089.69|1085.69|1087.92|1083.92|20
1620184620000|2021-05-05 03:17:00|1088.03|1084.03|1087.92|1083.92|1088.19|1084.19|1087.91|1083.91|11
1620184630000|2021-05-05 03:17:10|1087.91|1083.91|1086.9|1082.9|1087.92|1083.92|1086.9|1082.9|7
1620184640000|2021-05-05 03:17:20|1086.59|1082.59|1085.17|1081.17|1086.59|1082.59|1085.16|1081.16|24
1620184650000|2021-05-05 03:17:30|1085.01|1081.01|1084.79|1080.79|1085.48|1081.48|1084.69|1080.69|34
1620184660000|2021-05-05 03:17:40|1084.77|1080.77|1084.7|1080.7|1084.8|1080.8|1084.66|1080.66|29
1620184670000|2021-05-05 03:17:50|1084.68|1080.68|1083.5|1079.5|1084.68|1080.68|1083.26|1079.26|26
1620184680000|2021-05-05 03:18:00|1083.53|1079.53|1084.66|1080.66|1084.66|1080.66|1083.53|1079.53|33
1620184690000|2021-05-05 03:18:10|1084.65|1080.65|1086.9|1082.9|1086.9|1082.9|1084.37|1080.37|39
1620184700000|2021-05-05 03:18:20|1087.01|1083.01|1087.62|1083.62|1087.62|1083.62|1087.01|1083.01|31
1620184710000|2021-05-05 03:18:30|1087.71|1083.71|1087.38|1083.38|1087.71|1083.71|1087.1|1083.1|25
1620184720000|2021-05-05 03:18:40|1087.39|1083.39|1087.05|1083.05|1087.43|1083.43|1086.69|1082.69|37
1620184730000|2021-05-05 03:18:50|1086.77|1082.77|1085.74|1081.74|1086.93|1082.93|1085.7|1081.7|31
1620184740000|2021-05-05 03:19:00|1085.66|1081.66|1084.76|1080.76|1085.66|1081.66|1084.75|1080.75|23
1620184750000|2021-05-05 03:19:10|1084.44|1080.44|1083.07|1079.07|1084.44|1080.44|1082.99|1078.99|28
1620184760000|2021-05-05 03:19:20|1083.16|1079.16|1083.21|1079.21|1083.53|1079.53|1083.11|1079.11|34
1620184770000|2021-05-05 03:19:30|1083.23|1079.23|1082.52|1078.52|1083.23|1079.23|1082.52|1078.52|30
1620184780000|2021-05-05 03:19:40|1082.51|1078.51|1081.62|1077.62|1082.51|1078.51|1081.61|1077.61|29
1620184790000|2021-05-05 03:19:50|1081.54|1077.54|1081.35|1077.35|1081.54|1077.54|1081.31|1077.31|27
1620184800000|2021-05-05 03:20:00|1081.34|1077.34|1081.62|1077.62|1081.71|1077.71|1081.3|1077.3|26
1620184810000|2021-05-05 03:20:10|1081.61|1077.61|1081.5|1077.5|1081.69|1077.69|1081.25|1077.25|26
1620184820000|2021-05-05 03:20:20|1081.48|1077.48|1082.18|1078.18|1082.18|1078.18|1081.48|1077.48|35
1620184830000|2021-05-05 03:20:30|1082.17|1078.17|1081.77|1077.77|1082.19|1078.19|1081.66|1077.66|36
1620184840000|2021-05-05 03:20:40|1081.74|1077.74|1082.21|1078.21|1082.34|1078.34|1081.64|1077.64|36
1620184850000|2021-05-05 03:20:50|1082.22|1078.22|1082.05|1078.05|1082.22|1078.22|1081.73|1077.73|30
1620184860000|2021-05-05 03:21:00|1081.89|1077.89|1081.97|1077.97|1083.53|1079.53|1081.7|1077.7|37
1620184870000|2021-05-05 03:21:10|1082.11|1078.11|1082.97|1078.97|1082.97|1078.97|1082.11|1078.11|36
1620184880000|2021-05-05 03:21:20|1082.8|1078.8|1081.75|1077.75|1083.43|1079.43|1081.75|1077.75|36
1620184890000|2021-05-05 03:21:30|1081.89|1077.89|1082.57|1078.57|1082.71|1078.71|1081.76|1077.76|33
1620184900000|2021-05-05 03:21:40|1082.54|1078.54|1082.15|1078.15|1082.96|1078.96|1082.08|1078.08|33
1620184910000|2021-05-05 03:21:50|1082.16|1078.16|1082.11|1078.11|1082.31|1078.31|1082.01|1078.01|33
1620184920000|2021-05-05 03:22:00|1082.18|1078.18|1079.97|1075.97|1082.18|1078.18|1079.95|1075.95|30
1620184930000|2021-05-05 03:22:10|1080.01|1076.01|1079.36|1075.36|1080.01|1076.01|1079.22|1075.22|24
1620184940000|2021-05-05 03:22:20|1079.34|1075.34|1079.15|1075.15|1079.34|1075.34|1078.79|1074.79|28
1620184950000|2021-05-05 03:22:30|1079.12|1075.12|1079.14|1075.14|1079.37|1075.37|1078.95|1074.95|25
1620184960000|2021-05-05 03:22:40|1079.12|1075.12|1078.99|1074.99|1079.65|1075.65|1078.99|1074.99|27
1620184970000|2021-05-05 03:22:50|1078.98|1074.98|1079.12|1075.12|1079.61|1075.61|1078.44|1074.44|28
1620184980000|2021-05-05 03:23:00|1078.98|1074.98|1078.92|1074.92|1079.37|1075.37|1077.88|1073.88|37
1620184990000|2021-05-05 03:23:10|1078.9|1074.9|1079.98|1075.98|1080.03|1076.03|1078.81|1074.81|31
1620185000000|2021-05-05 03:23:20|1079.92|1075.92|1079.69|1075.69|1079.98|1075.98|1079.59|1075.59|35
1620185010000|2021-05-05 03:23:30|1079.7|1075.7|1079.74|1075.74|1079.79|1075.79|1079.54|1075.54|34
1620185020000|2021-05-05 03:23:40|1079.73|1075.73|1079.46|1075.46|1079.76|1075.76|1079.22|1075.22|27
1620185030000|2021-05-05 03:23:50|1079.56|1075.56|1079.96|1075.96|1079.96|1075.96|1079.48|1075.48|29
1620185040000|2021-05-05 03:24:00|1079.95|1075.95|1079.8|1075.8|1079.95|1075.95|1079.47|1075.47|31
1620185050000|2021-05-05 03:24:10|1079.79|1075.79|1079.78|1075.78|1080.03|1076.03|1079.7|1075.7|24
1620185060000|2021-05-05 03:24:20|1079.6|1075.6|1078.43|1074.43|1079.6|1075.6|1078.06|1074.06|33
1620185070000|2021-05-05 03:24:30|1078.46|1074.46|1077.79|1073.79|1078.73|1074.73|1077.78|1073.78|30
1620185080000|2021-05-05 03:24:40|1077.78|1073.78|1078.17|1074.17|1078.4|1074.4|1077.74|1073.74|35
1620185090000|2021-05-05 03:24:50|1078.39|1074.39|1079.12|1075.12|1079.12|1075.12|1078.39|1074.39|25
1620185100000|2021-05-05 03:25:00|1079.13|1075.13|1078.39|1074.39|1079.13|1075.13|1078.21|1074.21|32
1620185110000|2021-05-05 03:25:10|1078.35|1074.35|1078.66|1074.66|1078.88|1074.88|1077.8|1073.8|35
1620185120000|2021-05-05 03:25:20|1078.43|1074.43|1078.07|1074.07|1078.48|1074.48|1078.07|1074.07|31
1620185130000|2021-05-05 03:25:30|1078.01|1074.01|1076.93|1072.93|1078.01|1074.01|1076.84|1072.84|26
1620185140000|2021-05-05 03:25:40|1076.92|1072.92|1077.1|1073.1|1077.1|1073.1|1076.62|1072.62|28
1620185150000|2021-05-05 03:25:50|1077.11|1073.11|1077.69|1073.69|1077.69|1073.69|1077.1|1073.1|33
1620185160000|2021-05-05 03:26:00|1077.56|1073.56|1078.73|1074.73|1079.06|1075.06|1077.56|1073.56|34
1620185170000|2021-05-05 03:26:10|1079.23|1075.23|1079.8|1075.8|1080.95|1076.95|1078.74|1074.74|34
1620185180000|2021-05-05 03:26:20|1079.82|1075.82|1080.13|1076.13|1080.34|1076.34|1079.7|1075.7|33
1620185190000|2021-05-05 03:26:30|1080.07|1076.07|1079.77|1075.77|1080.14|1076.14|1079.75|1075.75|30
1620185200000|2021-05-05 03:26:40|1079.8|1075.8|1079.56|1075.56|1079.98|1075.98|1079.43|1075.43|30
1620185210000|2021-05-05 03:26:50|1079.68|1075.68|1079.78|1075.78|1079.78|1075.78|1079.33|1075.33|34
1620185220000|2021-05-05 03:27:00|1079.88|1075.88|1078.04|1074.04|1079.89|1075.89|1078.04|1074.04|36
1620185230000|2021-05-05 03:27:10|1077.89|1073.89|1077.07|1073.07|1077.89|1073.89|1077.07|1073.07|31
1620185240000|2021-05-05 03:27:20|1076.93|1072.93|1077.54|1073.54|1077.85|1073.85|1076.68|1072.68|30
1620185250000|2021-05-05 03:27:30|1077.48|1073.48|1077.67|1073.67|1078.91|1074.91|1077.48|1073.48|36
1620185260000|2021-05-05 03:27:40|1077.61|1073.61|1077.48|1073.48|1078|1074|1077.46|1073.46|22
1620185270000|2021-05-05 03:27:50|1077.47|1073.47|1077.32|1073.32|1077.71|1073.71|1077.32|1073.32|24
1620185280000|2021-05-05 03:28:00|1077.35|1073.35|1077.39|1073.39|1077.78|1073.78|1077.32|1073.32|28
1620185290000|2021-05-05 03:28:10|1077.34|1073.34|1076.77|1072.77|1077.51|1073.51|1076.5|1072.5|32
1620185300000|2021-05-05 03:28:20|1076.78|1072.78|1075.89|1071.89|1076.78|1072.78|1075.78|1071.78|36
1620185310000|2021-05-05 03:28:30|1075.73|1071.73|1075.91|1071.91|1076.03|1072.03|1075.58|1071.58|27
1620185320000|2021-05-05 03:28:40|1075.9|1071.9|1075.43|1071.43|1075.96|1071.96|1075.15|1071.15|29
1620185330000|2021-05-05 03:28:50|1075.41|1071.41|1074.92|1070.92|1075.49|1071.49|1074.86|1070.86|34
1620185340000|2021-05-05 03:29:00|1074.88|1070.88|1075.25|1071.25|1075.29|1071.29|1074.8|1070.8|24
1620185350000|2021-05-05 03:29:10|1075.27|1071.27|1076.18|1072.18|1076.25|1072.25|1075.21|1071.21|29
1620185360000|2021-05-05 03:29:20|1076.11|1072.11|1076.02|1072.02|1076.27|1072.27|1075.89|1071.89|31
1620185370000|2021-05-05 03:29:30|1076.07|1072.07|1076.16|1072.16|1076.27|1072.27|1075.85|1071.85|31
1620185380000|2021-05-05 03:29:40|1075.99|1071.99|1076.51|1072.51|1076.56|1072.56|1075.76|1071.76|24
1620185390000|2021-05-05 03:29:50|1076.68|1072.68|1075.89|1071.89|1076.68|1072.68|1075.88|1071.88|31
1620185400000|2021-05-05 03:30:00|1075.9|1071.9|1076.34|1072.34|1076.43|1072.43|1075.87|1071.87|23
1620185410000|2021-05-05 03:30:10|1076.29|1072.29|1076.27|1072.27|1076.42|1072.42|1076.19|1072.19|21
1620185420000|2021-05-05 03:30:20|1076.16|1072.16|1077.04|1073.04|1077.04|1073.04|1076.16|1072.16|20
1620185430000|2021-05-05 03:30:30|1077.02|1073.02|1078.87|1074.87|1078.9|1074.9|1077.02|1073.02|36
1620185440000|2021-05-05 03:30:40|1078.97|1074.97|1079.81|1075.81|1080.2|1076.2|1078.97|1074.97|36
1620185450000|2021-05-05 03:30:50|1079.78|1075.78|1079.84|1075.84|1080.39|1076.39|1079.76|1075.76|34
1620185460000|2021-05-05 03:31:00|1079.99|1075.99|1080.2|1076.2|1081.25|1077.25|1079.94|1075.94|30
1620185470000|2021-05-05 03:31:10|1080.09|1076.09|1081.4|1077.4|1081.76|1077.76|1080.09|1076.09|30
1620185480000|2021-05-05 03:31:20|1081.39|1077.39|1081.41|1077.41|1081.83|1077.83|1081.36|1077.36|32
1620185490000|2021-05-05 03:31:30|1081.51|1077.51|1082.64|1078.64|1083.46|1079.46|1081.4|1077.4|35
1620185500000|2021-05-05 03:31:40|1082.63|1078.63|1082.65|1078.65|1082.77|1078.77|1082.27|1078.27|35
1620185510000|2021-05-05 03:31:50|1082.69|1078.69|1082.58|1078.58|1082.83|1078.83|1082.43|1078.43|24
1620185520000|2021-05-05 03:32:00|1082.53|1078.53|1082.28|1078.28|1082.76|1078.76|1082.28|1078.28|34
1620185530000|2021-05-05 03:32:10|1082.2|1078.2|1082.81|1078.81|1082.87|1078.87|1082.12|1078.12|35
1620185540000|2021-05-05 03:32:20|1082.64|1078.64|1083.12|1079.12|1083.17|1079.17|1082.54|1078.54|32
1620185550000|2021-05-05 03:32:30|1083.11|1079.11|1082.49|1078.49|1083.14|1079.14|1082.34|1078.34|31
1620185560000|2021-05-05 03:32:40|1082.52|1078.52|1083.36|1079.36|1083.37|1079.37|1082.52|1078.52|32
1620185570000|2021-05-05 03:32:50|1083.34|1079.34|1084.71|1080.71|1084.86|1080.86|1083.34|1079.34|34
1620185580000|2021-05-05 03:33:00|1084.73|1080.73|1084.03|1080.03|1084.74|1080.74|1084.03|1080.03|33
1620185590000|2021-05-05 03:33:10|1084|1080|1084|1080|1084.08|1080.08|1083.53|1079.53|28
1620185600000|2021-05-05 03:33:20|1083.87|1079.87|1083.67|1079.67|1083.87|1079.87|1083.27|1079.27|35
1620185610000|2021-05-05 03:33:30|1083.68|1079.68|1084.67|1080.67|1084.67|1080.67|1083.66|1079.66|29
1620185620000|2021-05-05 03:33:40|1084.76|1080.76|1085.49|1081.49|1085.49|1081.49|1084.76|1080.76|30
1620185630000|2021-05-05 03:33:50|1085.51|1081.51|1085.45|1081.45|1086.11|1082.11|1085.39|1081.39|32
1620185640000|2021-05-05 03:34:00|1085.41|1081.41|1084.73|1080.73|1085.41|1081.41|1084.38|1080.38|30
1620185650000|2021-05-05 03:34:10|1084.72|1080.72|1084.14|1080.14|1084.78|1080.78|1083.86|1079.86|35
1620185660000|2021-05-05 03:34:20|1084.12|1080.12|1083.99|1079.99|1084.17|1080.17|1083.66|1079.66|36
1620185670000|2021-05-05 03:34:30|1084.02|1080.02|1084.12|1080.12|1084.12|1080.12|1083.77|1079.77|31
1620185680000|2021-05-05 03:34:40|1084.13|1080.13|1083.92|1079.92|1084.21|1080.21|1083.77|1079.77|27
1620185690000|2021-05-05 03:34:50|1083.89|1079.89|1085.33|1081.33|1085.48|1081.48|1083.84|1079.84|37
1620185700000|2021-05-05 03:35:00|1085.38|1081.38|1084.27|1080.27|1085.47|1081.47|1084.26|1080.26|27
1620185710000|2021-05-05 03:35:10|1084.43|1080.43|1083.21|1079.21|1084.71|1080.71|1083.21|1079.21|33
1620185720000|2021-05-05 03:35:20|1083.23|1079.23|1083.6|1079.6|1083.62|1079.62|1082.9|1078.9|31
1620185730000|2021-05-05 03:35:30|1083.61|1079.61|1083.87|1079.87|1083.9|1079.9|1083.6|1079.6|21
1620185740000|2021-05-05 03:35:40|1083.86|1079.86|1083.38|1079.38|1083.86|1079.86|1083.38|1079.38|25
1620185750000|2021-05-05 03:35:50|1083.37|1079.37|1083.48|1079.48|1083.53|1079.53|1083.28|1079.28|28
1620185760000|2021-05-05 03:36:00|1083.47|1079.47|1083.59|1079.59|1083.72|1079.72|1083.13|1079.13|32
1620185770000|2021-05-05 03:36:10|1083.62|1079.62|1083.95|1079.95|1083.98|1079.98|1083.62|1079.62|28
1620185780000|2021-05-05 03:36:20|1083.94|1079.94|1083.54|1079.54|1083.99|1079.99|1083.54|1079.54|24
1620185790000|2021-05-05 03:36:30|1083.55|1079.55|1083.07|1079.07|1083.62|1079.62|1082.99|1078.99|30
1620185800000|2021-05-05 03:36:40|1083.06|1079.06|1083.81|1079.81|1083.81|1079.81|1083.06|1079.06|33
1620185810000|2021-05-05 03:36:50|1083.74|1079.74|1084.13|1080.13|1084.79|1080.79|1083.74|1079.74|31
1620185820000|2021-05-05 03:37:00|1084.14|1080.14|1083.65|1079.65|1084.21|1080.21|1083.56|1079.56|21
1620185830000|2021-05-05 03:37:10|1083.67|1079.67|1083.44|1079.44|1083.67|1079.67|1083.4|1079.4|25
1620185840000|2021-05-05 03:37:20|1083.39|1079.39|1082.36|1078.36|1083.39|1079.39|1082.36|1078.36|19
1620185850000|2021-05-05 03:37:30|1082.41|1078.41|1081.16|1077.16|1082.41|1078.41|1081.16|1077.16|27
1620185860000|2021-05-05 03:37:40|1081.15|1077.15|1080.72|1076.72|1081.61|1077.61|1080.72|1076.72|31
1620185870000|2021-05-05 03:37:50|1080.76|1076.76|1080.73|1076.73|1080.76|1076.76|1080.65|1076.65|9
1620185880000|2021-05-05 03:38:00|1080.72|1076.72|1079.37|1075.37|1080.72|1076.72|1079.36|1075.36|25
1620185890000|2021-05-05 03:38:10|1079.47|1075.47|1079.41|1075.41|1079.47|1075.47|1079.24|1075.24|19
1620185900000|2021-05-05 03:38:20|1079.4|1075.4|1079.01|1075.01|1079.4|1075.4|1078.82|1074.82|31
1620185910000|2021-05-05 03:38:30|1078.97|1074.97|1077.78|1073.78|1078.98|1074.98|1077.78|1073.78|35
1620185920000|2021-05-05 03:38:40|1077.75|1073.75|1078.32|1074.32|1078.32|1074.32|1077.55|1073.55|32
1620185930000|2021-05-05 03:38:50|1078.34|1074.34|1080.09|1076.09|1080.11|1076.11|1078.34|1074.34|28
1620185940000|2021-05-05 03:39:00|1080.08|1076.08|1080.79|1076.79|1081.46|1077.46|1080.08|1076.08|35
1620185950000|2021-05-05 03:39:10|1081.13|1077.13|1081.78|1077.78|1082.17|1078.17|1080.24|1076.24|30
1620185960000|2021-05-05 03:39:20|1081.29|1077.29|1083.34|1079.34|1085.05|1081.05|1080.71|1076.71|31
1620185970000|2021-05-05 03:39:30|1083.32|1079.32|1085.17|1081.17|1085.55|1081.55|1083.25|1079.25|38
1620185980000|2021-05-05 03:39:40|1085.16|1081.16|1084.53|1080.53|1085.39|1081.39|1084.43|1080.43|38
1620185990000|2021-05-05 03:39:50|1084.49|1080.49|1084.51|1080.51|1085.41|1081.41|1084.39|1080.39|39
1620186000000|2021-05-05 03:40:00|1084.45|1080.45|1081.85|1077.85|1084.53|1080.53|1081.85|1077.85|37
1620186010000|2021-05-05 03:40:10|1081.79|1077.79|1080.48|1076.48|1081.79|1077.79|1080.44|1076.44|33
1620186020000|2021-05-05 03:40:20|1080.47|1076.47|1078.51|1074.51|1080.49|1076.49|1078.5|1074.5|32
1620186030000|2021-05-05 03:40:30|1078.57|1074.57|1079.09|1075.09|1079.17|1075.17|1078.44|1074.44|35
1620186040000|2021-05-05 03:40:40|1079.02|1075.02|1078.39|1074.39|1079.04|1075.04|1078.39|1074.39|34
1620186050000|2021-05-05 03:40:50|1078.41|1074.41|1078.73|1074.73|1078.73|1074.73|1078.29|1074.29|35
1620186060000|2021-05-05 03:41:00|1078.77|1074.77|1077.5|1073.5|1078.79|1074.79|1077.02|1073.02|37
1620186070000|2021-05-05 03:41:10|1077.44|1073.44|1076.72|1072.72|1077.63|1073.63|1076.59|1072.59|31
1620186080000|2021-05-05 03:41:20|1076.57|1072.57|1076.47|1072.47|1077.1|1073.1|1076.28|1072.28|35
1620186090000|2021-05-05 03:41:30|1076.56|1072.56|1076.25|1072.25|1076.59|1072.59|1075.9|1071.9|25
1620186100000|2021-05-05 03:41:40|1076.21|1072.21|1075.43|1071.43|1076.25|1072.25|1075.27|1071.27|28
1620186110000|2021-05-05 03:41:50|1075.45|1071.45|1075|1071|1075.45|1071.45|1075|1071|29
1620186120000|2021-05-05 03:42:00|1075.07|1071.07|1076.09|1072.09|1076.18|1072.18|1074.92|1070.92|35
1620186130000|2021-05-05 03:42:10|1076.26|1072.26|1076.18|1072.18|1076.45|1072.45|1076.09|1072.09|33
1620186140000|2021-05-05 03:42:20|1076.4|1072.4|1076.14|1072.14|1076.67|1072.67|1075.95|1071.95|34
1620186150000|2021-05-05 03:42:30|1076.2|1072.2|1076.3|1072.3|1076.47|1072.47|1075.99|1071.99|35
1620186160000|2021-05-05 03:42:40|1076.16|1072.16|1075.66|1071.66|1076.29|1072.29|1075.59|1071.59|26
1620186170000|2021-05-05 03:42:50|1075.63|1071.63|1075.91|1071.91|1075.91|1071.91|1075.38|1071.38|29
1620186180000|2021-05-05 03:43:00|1076.07|1072.07|1076.35|1072.35|1076.63|1072.63|1075.97|1071.97|36
1620186190000|2021-05-05 03:43:10|1076.34|1072.34|1075.68|1071.68|1076.38|1072.38|1075.68|1071.68|30
1620186200000|2021-05-05 03:43:20|1075.67|1071.67|1075.67|1071.67|1076.18|1072.18|1075.59|1071.59|30
1620186210000|2021-05-05 03:43:30|1075.52|1071.52|1075.41|1071.41|1075.82|1071.82|1075.41|1071.41|29
1620186220000|2021-05-05 03:43:40|1075.42|1071.42|1075.39|1071.39|1075.48|1071.48|1075.23|1071.23|25
1620186230000|2021-05-05 03:43:50|1075.4|1071.4|1076.12|1072.12|1076.23|1072.23|1075.28|1071.28|32
1620186240000|2021-05-05 03:44:00|1076.3|1072.3|1076.82|1072.82|1077.1|1073.1|1076.27|1072.27|37
1620186250000|2021-05-05 03:44:10|1076.89|1072.89|1077.18|1073.18|1077.25|1073.25|1076.65|1072.65|34
1620186260000|2021-05-05 03:44:20|1077.15|1073.15|1077.78|1073.78|1077.8|1073.8|1077.15|1073.15|30
1620186270000|2021-05-05 03:44:30|1077.77|1073.77|1077.85|1073.85|1077.94|1073.94|1077.48|1073.48|32
1620186280000|2021-05-05 03:44:40|1077.83|1073.83|1078|1074|1078.09|1074.09|1077.69|1073.69|34
1620186290000|2021-05-05 03:44:50|1077.95|1073.95|1078.09|1074.09|1078.12|1074.12|1077.81|1073.81|28
1620186300000|2021-05-05 03:45:00|1078.08|1074.08|1076.72|1072.72|1078.09|1074.09|1076.57|1072.57|30
1620186310000|2021-05-05 03:45:10|1076.71|1072.71|1077.16|1073.16|1077.16|1073.16|1076.51|1072.51|31
1620186320000|2021-05-05 03:45:20|1077.07|1073.07|1077.23|1073.23|1077.25|1073.25|1076.56|1072.56|31
1620186330000|2021-05-05 03:45:30|1077.24|1073.24|1076.96|1072.96|1077.29|1073.29|1076.9|1072.9|27
1620186340000|2021-05-05 03:45:40|1077.03|1073.03|1078.78|1074.78|1078.8|1074.8|1077.03|1073.03|32
1620186350000|2021-05-05 03:45:50|1078.77|1074.77|1078.9|1074.9|1079.02|1075.02|1078.73|1074.73|25
1620186360000|2021-05-05 03:46:00|1078.86|1074.86|1078.64|1074.64|1078.9|1074.9|1078.41|1074.41|22
1620186370000|2021-05-05 03:46:10|1078.56|1074.56|1078.58|1074.58|1078.81|1074.81|1078.3|1074.3|22
1620186380000|2021-05-05 03:46:20|1078.57|1074.57|1078.24|1074.24|1078.57|1074.57|1078.22|1074.22|12
1620186390000|2021-05-05 03:46:30|1078.19|1074.19|1078.24|1074.24|1078.35|1074.35|1078|1074|25
1620186400000|2021-05-05 03:46:40|1078.22|1074.22|1077.59|1073.59|1078.24|1074.24|1077.59|1073.59|20
1620186410000|2021-05-05 03:46:50|1077.55|1073.55|1079.74|1075.74|1079.74|1075.74|1077.54|1073.54|33
1620186420000|2021-05-05 03:47:00|1080.31|1076.31|1080.8|1076.8|1080.8|1076.8|1080.02|1076.02|35
1620186430000|2021-05-05 03:47:10|1080.69|1076.69|1080.54|1076.54|1081.11|1077.11|1080.47|1076.47|25
1620186440000|2021-05-05 03:47:20|1080.55|1076.55|1081.59|1077.59|1081.77|1077.77|1080.55|1076.55|33
1620186450000|2021-05-05 03:47:30|1081.61|1077.61|1081.59|1077.59|1081.65|1077.65|1080.21|1076.21|35
1620186460000|2021-05-05 03:47:40|1081.61|1077.61|1082.7|1078.7|1082.7|1078.7|1081.61|1077.61|30
1620186470000|2021-05-05 03:47:50|1082.71|1078.71|1083.88|1079.88|1084.19|1080.19|1082.58|1078.58|34
1620186480000|2021-05-05 03:48:00|1084.38|1080.38|1085.48|1081.48|1085.48|1081.48|1084.37|1080.37|32
1620186490000|2021-05-05 03:48:10|1085.49|1081.49|1086.49|1082.49|1086.49|1082.49|1085.01|1081.01|32
1620186500000|2021-05-05 03:48:20|1086.56|1082.56|1086.58|1082.58|1086.63|1082.63|1085.93|1081.93|33
1620186510000|2021-05-05 03:48:30|1087.18|1083.18|1088.26|1084.26|1088.55|1084.55|1086.84|1082.84|34
1620186520000|2021-05-05 03:48:40|1088.29|1084.29|1088.86|1084.86|1088.93|1084.93|1087.89|1083.89|36
1620186530000|2021-05-05 03:48:50|1088.79|1084.79|1090.1|1086.1|1090.26|1086.26|1088.78|1084.78|33
1620186540000|2021-05-05 03:49:00|1090.24|1086.24|1091.41|1087.41|1091.59|1087.59|1089.68|1085.68|38
1620186550000|2021-05-05 03:49:10|1091.07|1087.07|1091.53|1087.53|1091.77|1087.77|1089.85|1085.85|39
1620186560000|2021-05-05 03:49:20|1091.8|1087.8|1092.42|1088.42|1092.69|1088.69|1091.72|1087.72|37
1620186570000|2021-05-05 03:49:30|1092.43|1088.43|1093.04|1089.04|1093.18|1089.18|1092.43|1088.43|20
1620186580000|2021-05-05 03:49:40|1092.88|1088.88|1093.09|1089.09|1093.11|1089.11|1092.65|1088.65|25
1620186590000|2021-05-05 03:49:50|1093.06|1089.06|1092.53|1088.53|1093.38|1089.38|1092.53|1088.53|35
1620186600000|2021-05-05 03:50:00|1092.57|1088.57|1092.63|1088.63|1093.06|1089.06|1092.57|1088.57|34
1620186610000|2021-05-05 03:50:10|1092.22|1088.22|1090.1|1086.1|1092.24|1088.24|1090.05|1086.05|35
1620186620000|2021-05-05 03:50:20|1090.06|1086.06|1090.77|1086.77|1090.91|1086.91|1090.06|1086.06|33
1620186630000|2021-05-05 03:50:30|1090.59|1086.59|1090.57|1086.57|1090.63|1086.63|1090.33|1086.33|36
1620186640000|2021-05-05 03:50:40|1090.53|1086.53|1090.89|1086.89|1090.89|1086.89|1090.31|1086.31|28
1620186650000|2021-05-05 03:50:50|1090.88|1086.88|1093.23|1089.23|1093.23|1089.23|1090.57|1086.57|33
1620186660000|2021-05-05 03:51:00|1093.25|1089.25|1090.76|1086.76|1093.25|1089.25|1090.76|1086.76|36
1620186670000|2021-05-05 03:51:10|1090.71|1086.71|1089.8|1085.8|1090.83|1086.83|1089.31|1085.31|36
1620186680000|2021-05-05 03:51:20|1090.21|1086.21|1090.34|1086.34|1090.36|1086.36|1089.81|1085.81|36
1620186690000|2021-05-05 03:51:30|1090.26|1086.26|1091.29|1087.29|1091.62|1087.62|1090.26|1086.26|39
1620186700000|2021-05-05 03:51:40|1091.35|1087.35|1089.8|1085.8|1092.17|1088.17|1089.64|1085.64|37
1620186710000|2021-05-05 03:51:50|1089.7|1085.7|1089.81|1085.81|1090.04|1086.04|1089.56|1085.56|37
1620186720000|2021-05-05 03:52:00|1089.88|1085.88|1089.81|1085.81|1090.12|1086.12|1089.62|1085.62|31
1620186730000|2021-05-05 03:52:10|1089.69|1085.69|1089.08|1085.08|1089.81|1085.81|1088.63|1084.63|34
1620186740000|2021-05-05 03:52:20|1089.27|1085.27|1090.58|1086.58|1091.2|1087.2|1089.27|1085.27|35
1620186750000|2021-05-05 03:52:30|1090.79|1086.79|1089.57|1085.57|1090.79|1086.79|1089.57|1085.57|32
1620186760000|2021-05-05 03:52:40|1089.56|1085.56|1089.36|1085.36|1089.66|1085.66|1089.13|1085.13|28
1620186770000|2021-05-05 03:52:50|1089.44|1085.44|1090.27|1086.27|1090.53|1086.53|1089.42|1085.42|38
1620186780000|2021-05-05 03:53:00|1090.29|1086.29|1090.34|1086.34|1090.62|1086.62|1090.21|1086.21|33
1620186790000|2021-05-05 03:53:10|1090.31|1086.31|1089.97|1085.97|1090.31|1086.31|1089.38|1085.38|24
1620186800000|2021-05-05 03:53:20|1090|1086|1091.99|1087.99|1091.99|1087.99|1090|1086|33
1620186810000|2021-05-05 03:53:30|1091.93|1087.93|1094.07|1090.07|1094.36|1090.36|1091.93|1087.93|39
1620186820000|2021-05-05 03:53:40|1094.02|1090.02|1093.57|1089.57|1094.02|1090.02|1092.81|1088.81|32
1620186830000|2021-05-05 03:53:50|1093.63|1089.63|1093.87|1089.87|1094.68|1090.68|1093.5|1089.5|35
1620186840000|2021-05-05 03:54:00|1093.88|1089.88|1091.54|1087.54|1093.89|1089.89|1091.54|1087.54|38
1620186850000|2021-05-05 03:54:10|1091.52|1087.52|1090.75|1086.75|1091.52|1087.52|1090.75|1086.75|34
1620186860000|2021-05-05 03:54:20|1090.74|1086.74|1089.6|1085.6|1090.74|1086.74|1089.4|1085.4|32
1620186870000|2021-05-05 03:54:30|1089.58|1085.58|1088.98|1084.98|1089.58|1085.58|1088.83|1084.83|31
1620186880000|2021-05-05 03:54:40|1088.87|1084.87|1088.79|1084.79|1089.29|1085.29|1088.74|1084.74|31
1620186890000|2021-05-05 03:54:50|1088.76|1084.76|1088.75|1084.75|1088.81|1084.81|1087.56|1083.56|32
1620186900000|2021-05-05 03:55:00|1088.87|1084.87|1090.05|1086.05|1090.56|1086.56|1088.87|1084.87|34
1620186910000|2021-05-05 03:55:10|1090.09|1086.09|1090.52|1086.52|1090.52|1086.52|1089.52|1085.52|32
1620186920000|2021-05-05 03:55:20|1090.54|1086.54|1091.51|1087.51|1091.72|1087.72|1090.54|1086.54|28
1620186930000|2021-05-05 03:55:30|1091.38|1087.38|1093.58|1089.58|1093.58|1089.58|1091.32|1087.32|35
1620186940000|2021-05-05 03:55:40|1092.35|1088.35|1095.33|1091.33|1095.33|1091.33|1092.35|1088.35|33
1620186950000|2021-05-05 03:55:50|1095.3|1091.3|1095.56|1091.56|1095.79|1091.79|1095.3|1091.3|36
1620186960000|2021-05-05 03:56:00|1095.49|1091.49|1094.71|1090.71|1095.55|1091.55|1093.86|1089.86|38
1620186970000|2021-05-05 03:56:10|1094.72|1090.72|1094.68|1090.68|1095.52|1091.52|1094.54|1090.54|36
1620186980000|2021-05-05 03:56:20|1094.66|1090.66|1092.4|1088.4|1094.66|1090.66|1092.27|1088.27|37
1620186990000|2021-05-05 03:56:30|1092.39|1088.39|1091.47|1087.47|1092.51|1088.51|1091.47|1087.47|36
1620187000000|2021-05-05 03:56:40|1091.31|1087.31|1091.35|1087.35|1091.55|1087.55|1090.81|1086.81|38
1620187010000|2021-05-05 03:56:50|1090.89|1086.89|1090.49|1086.49|1091.71|1087.71|1090.49|1086.49|37
1620187020000|2021-05-05 03:57:00|1090.62|1086.62|1090.42|1086.42|1091.86|1087.86|1090.32|1086.32|34
1620187030000|2021-05-05 03:57:10|1090.34|1086.34|1090.13|1086.13|1090.35|1086.35|1089.92|1085.92|32
1620187040000|2021-05-05 03:57:20|1090.12|1086.12|1090.03|1086.03|1090.47|1086.47|1089.89|1085.89|36
1620187050000|2021-05-05 03:57:30|1090.02|1086.02|1090.19|1086.19|1090.47|1086.47|1089.43|1085.43|31
1620187060000|2021-05-05 03:57:40|1090.16|1086.16|1089.77|1085.77|1090.22|1086.22|1089.77|1085.77|33
1620187070000|2021-05-05 03:57:50|1089.89|1085.89|1091.01|1087.01|1091.01|1087.01|1089.86|1085.86|35
1620187080000|2021-05-05 03:58:00|1090.94|1086.94|1090.53|1086.53|1091.1|1087.1|1090.51|1086.51|29
1620187090000|2021-05-05 03:58:10|1090.57|1086.57|1089.79|1085.79|1090.57|1086.57|1089.72|1085.72|36
1620187100000|2021-05-05 03:58:20|1089.84|1085.84|1089.53|1085.53|1089.96|1085.96|1089.45|1085.45|29
1620187110000|2021-05-05 03:58:30|1089.47|1085.47|1089.3|1085.3|1089.67|1085.67|1088.98|1084.98|34
1620187120000|2021-05-05 03:58:40|1089.18|1085.18|1089.25|1085.25|1089.25|1085.25|1088.61|1084.61|30
1620187130000|2021-05-05 03:58:50|1089.4|1085.4|1089.63|1085.63|1089.9|1085.9|1089.31|1085.31|31
1620187140000|2021-05-05 03:59:00|1089.78|1085.78|1088.38|1084.38|1089.8|1085.8|1088.24|1084.24|34
1620187150000|2021-05-05 03:59:10|1088.36|1084.36|1088.24|1084.24|1088.66|1084.66|1087.97|1083.97|36
1620187160000|2021-05-05 03:59:20|1088.36|1084.36|1087.91|1083.91|1088.51|1084.51|1087.83|1083.83|36
1620187170000|2021-05-05 03:59:30|1087.93|1083.93|1087.77|1083.77|1087.96|1083.96|1087.77|1083.77|20
1620187180000|2021-05-05 03:59:40|1087.78|1083.78|1088.05|1084.05|1088.33|1084.33|1087.78|1083.78|31
1620187190000|2021-05-05 03:59:50|1088.1|1084.1|1088.63|1084.63|1088.68|1084.68|1087.86|1083.86|29
1620187200000|2021-05-05 04:00:00|1088.55|1084.55|1089.18|1085.18|1089.18|1085.18|1088.24|1084.24|37
1620187210000|2021-05-05 04:00:10|1089.17|1085.17|1090.7|1086.7|1090.7|1086.7|1089.1|1085.1|22
1620187220000|2021-05-05 04:00:20|1090.72|1086.72|1090.31|1086.31|1090.93|1086.93|1089.9|1085.9|33
1620187230000|2021-05-05 04:00:30|1090.45|1086.45|1090.32|1086.32|1091.29|1087.29|1090.32|1086.32|33
1620187240000|2021-05-05 04:00:40|1090.29|1086.29|1090.68|1086.68|1090.69|1086.69|1089.92|1085.92|35
1620187250000|2021-05-05 04:00:50|1090.7|1086.7|1090.27|1086.27|1090.82|1086.82|1090.27|1086.27|31
1620187260000|2021-05-05 04:01:00|1089.89|1085.89|1087.91|1083.91|1089.89|1085.89|1087.73|1083.73|35
1620187270000|2021-05-05 04:01:10|1088.01|1084.01|1087.21|1083.21|1088.6|1084.6|1087.21|1083.21|37
1620187280000|2021-05-05 04:01:20|1087|1083|1086.48|1082.48|1087.01|1083.01|1086.48|1082.48|29
1620187290000|2021-05-05 04:01:30|1086.52|1082.52|1087.02|1083.02|1087.43|1083.43|1086.52|1082.52|38
1620187300000|2021-05-05 04:01:40|1086.98|1082.98|1085.59|1081.59|1086.98|1082.98|1085.59|1081.59|30
1620187310000|2021-05-05 04:01:50|1085.58|1081.58|1085.03|1081.03|1085.78|1081.78|1084.59|1080.59|33
1620187320000|2021-05-05 04:02:00|1084.89|1080.89|1084.03|1080.03|1085.14|1081.14|1084|1080|30
1620187330000|2021-05-05 04:02:10|1083.92|1079.92|1083.9|1079.9|1084.19|1080.19|1083.57|1079.57|26
1620187340000|2021-05-05 04:02:20|1083.92|1079.92|1081.79|1077.79|1083.92|1079.92|1081.79|1077.79|29
1620187350000|2021-05-05 04:02:30|1081.76|1077.76|1081.4|1077.4|1081.76|1077.76|1081.04|1077.04|21
1620187360000|2021-05-05 04:02:40|1081.41|1077.41|1079.14|1075.14|1081.41|1077.41|1079.14|1075.14|32
1620187370000|2021-05-05 04:02:50|1078.93|1074.93|1078.49|1074.49|1078.93|1074.93|1078.27|1074.27|34
1620187380000|2021-05-05 04:03:00|1078.52|1074.52|1077.47|1073.47|1078.52|1074.52|1077.44|1073.44|32
1620187390000|2021-05-05 04:03:10|1077.54|1073.54|1078.45|1074.45|1078.76|1074.76|1076.76|1072.76|36
1620187400000|2021-05-05 04:03:20|1078.49|1074.49|1076.7|1072.7|1078.49|1074.49|1076.68|1072.68|31
1620187410000|2021-05-05 04:03:30|1076.69|1072.69|1076.89|1072.89|1076.9|1072.9|1076.07|1072.07|36
1620187420000|2021-05-05 04:03:40|1076.9|1072.9|1076.14|1072.14|1077.28|1073.28|1076.14|1072.14|27
1620187430000|2021-05-05 04:03:50|1076.07|1072.07|1076.21|1072.21|1076.63|1072.63|1075.74|1071.74|32
1620187440000|2021-05-05 04:04:00|1076.36|1072.36|1076.75|1072.75|1077.01|1073.01|1076.17|1072.17|29
1620187450000|2021-05-05 04:04:10|1076.76|1072.76|1075.65|1071.65|1076.78|1072.78|1075.65|1071.65|29
1620187460000|2021-05-05 04:04:20|1075.64|1071.64|1076.04|1072.04|1076.22|1072.22|1075.64|1071.64|32
1620187470000|2021-05-05 04:04:30|1076.03|1072.03|1075.07|1071.07|1076.16|1072.16|1075.07|1071.07|31
1620187480000|2021-05-05 04:04:40|1074.86|1070.86|1074.63|1070.63|1074.86|1070.86|1074.31|1070.31|35
1620187490000|2021-05-05 04:04:50|1074.6|1070.6|1076.02|1072.02|1076.11|1072.11|1074.45|1070.45|35
1620187500000|2021-05-05 04:05:00|1076.11|1072.11|1077.81|1073.81|1077.81|1073.81|1076.11|1072.11|32
1620187510000|2021-05-05 04:05:10|1077.77|1073.77|1078.08|1074.08|1078.23|1074.23|1077.75|1073.75|18
1620187520000|2021-05-05 04:05:20|1078.19|1074.19|1078.28|1074.28|1078.33|1074.33|1077.11|1073.11|23
1620187530000|2021-05-05 04:05:30|1078.29|1074.29|1077.21|1073.21|1078.36|1074.36|1077.21|1073.21|31
1620187540000|2021-05-05 04:05:40|1077.24|1073.24|1077.19|1073.19|1077.55|1073.55|1077.16|1073.16|25
1620187550000|2021-05-05 04:05:50|1077.16|1073.16|1076.7|1072.7|1077.16|1073.16|1076.7|1072.7|26
1620187560000|2021-05-05 04:06:00|1076.81|1072.81|1077.28|1073.28|1077.28|1073.28|1076.79|1072.79|29
1620187570000|2021-05-05 04:06:10|1077.3|1073.3|1078.65|1074.65|1078.78|1074.78|1077.29|1073.29|31
1620187580000|2021-05-05 04:06:20|1078.67|1074.67|1079|1075|1079|1075|1078.67|1074.67|20
1620187590000|2021-05-05 04:06:30|1079.01|1075.01|1079.35|1075.35|1079.35|1075.35|1078.92|1074.92|15
1620187600000|2021-05-05 04:06:40|1079.36|1075.36|1081.1|1077.1|1081.3|1077.3|1079.36|1075.36|28
1620187610000|2021-05-05 04:06:50|1081.14|1077.14|1080.98|1076.98|1081.14|1077.14|1080.63|1076.63|24
1620187620000|2021-05-05 04:07:00|1081.02|1077.02|1082.7|1078.7|1082.74|1078.74|1081.02|1077.02|32
1620187630000|2021-05-05 04:07:10|1082.71|1078.71|1082.36|1078.36|1083.12|1079.12|1082.34|1078.34|27
1620187640000|2021-05-05 04:07:20|1082.07|1078.07|1084.15|1080.15|1084.22|1080.22|1081.3|1077.3|33
1620187650000|2021-05-05 04:07:30|1084.14|1080.14|1084.72|1080.72|1084.99|1080.99|1084.14|1080.14|27
1620187660000|2021-05-05 04:07:40|1084.68|1080.68|1085.62|1081.62|1085.63|1081.63|1084.68|1080.68|31
1620187670000|2021-05-05 04:07:50|1085.6|1081.6|1086.29|1082.29|1086.29|1082.29|1085.59|1081.59|33
1620187680000|2021-05-05 04:08:00|1086.34|1082.34|1084.94|1080.94|1086.4|1082.4|1084.46|1080.46|37
1620187690000|2021-05-05 04:08:10|1085.2|1081.2|1084.32|1080.32|1085.2|1081.2|1084.01|1080.01|36
1620187700000|2021-05-05 04:08:20|1084.4|1080.4|1085.77|1081.77|1085.87|1081.87|1084.04|1080.04|34
1620187710000|2021-05-05 04:08:30|1085.64|1081.64|1085.59|1081.59|1085.82|1081.82|1084.92|1080.92|36
1620187720000|2021-05-05 04:08:40|1085.4|1081.4|1086.54|1082.54|1086.88|1082.88|1085.39|1081.39|38
1620187730000|2021-05-05 04:08:50|1086.63|1082.63|1085.83|1081.83|1086.68|1082.68|1084.81|1080.81|34
1620187740000|2021-05-05 04:09:00|1086.3|1082.3|1085.46|1081.46|1086.52|1082.52|1085.33|1081.33|34
1620187750000|2021-05-05 04:09:10|1084.76|1080.76|1083.19|1079.19|1084.79|1080.79|1083.19|1079.19|40
1620187760000|2021-05-05 04:09:20|1083.01|1079.01|1081.6|1077.6|1083.21|1079.21|1081.5|1077.5|38
1620187770000|2021-05-05 04:09:30|1081.74|1077.74|1082.25|1078.25|1082.53|1078.53|1081.52|1077.52|32
1620187780000|2021-05-05 04:09:40|1082.19|1078.19|1081.36|1077.36|1082.21|1078.21|1081.22|1077.22|28
1620187790000|2021-05-05 04:09:50|1081.27|1077.27|1082.88|1078.88|1082.88|1078.88|1081.26|1077.26|36
1620187800000|2021-05-05 04:10:00|1082.95|1078.95|1086.46|1082.46|1086.46|1082.46|1082.79|1078.79|38
1620187810000|2021-05-05 04:10:10|1086.77|1082.77|1087.3|1083.3|1088.21|1084.21|1086.25|1082.25|36
1620187820000|2021-05-05 04:10:20|1087.98|1083.98|1088.24|1084.24|1088.8|1084.8|1086.88|1082.88|29
1620187830000|2021-05-05 04:10:30|1088.03|1084.03|1088.78|1084.78|1088.89|1084.89|1087.58|1083.58|38
1620187840000|2021-05-05 04:10:40|1088.98|1084.98|1089.35|1085.35|1090.17|1086.17|1088.76|1084.76|38
1620187850000|2021-05-05 04:10:50|1089.26|1085.26|1089.75|1085.75|1090.64|1086.64|1089|1085|37
1620187860000|2021-05-05 04:11:00|1089.72|1085.72|1089.39|1085.39|1089.79|1085.79|1088.77|1084.77|37
1620187870000|2021-05-05 04:11:10|1089.29|1085.29|1088.94|1084.94|1089.66|1085.66|1088.94|1084.94|37
1620187880000|2021-05-05 04:11:20|1088.98|1084.98|1089.76|1085.76|1089.82|1085.82|1088.92|1084.92|30
1620187890000|2021-05-05 04:11:30|1089.75|1085.75|1088.86|1084.86|1089.75|1085.75|1088.71|1084.71|30
1620187900000|2021-05-05 04:11:40|1088.83|1084.83|1089.11|1085.11|1089.11|1085.11|1088.51|1084.51|28
1620187910000|2021-05-05 04:11:50|1089.13|1085.13|1088.8|1084.8|1089.64|1085.64|1088.72|1084.72|35
1620187920000|2021-05-05 04:12:00|1088.85|1084.85|1087.17|1083.17|1088.89|1084.89|1087.17|1083.17|28
1620187930000|2021-05-05 04:12:10|1087.15|1083.15|1086.48|1082.48|1087.25|1083.25|1086.48|1082.48|30
1620187940000|2021-05-05 04:12:20|1086.46|1082.46|1086.4|1082.4|1086.58|1082.58|1086.21|1082.21|26
1620187950000|2021-05-05 04:12:30|1086.43|1082.43|1086.54|1082.54|1086.68|1082.68|1086.43|1082.43|25
1620187960000|2021-05-05 04:12:40|1086.75|1082.75|1088.91|1084.91|1088.91|1084.91|1086.75|1082.75|32
1620187970000|2021-05-05 04:12:50|1088.93|1084.93|1089.84|1085.84|1090.37|1086.37|1088.93|1084.93|32
1620187980000|2021-05-05 04:13:00|1089.94|1085.94|1090.89|1086.89|1091.05|1087.05|1089.93|1085.93|31
1620187990000|2021-05-05 04:13:10|1090.97|1086.97|1091.71|1087.71|1091.71|1087.71|1090.65|1086.65|26
1620188000000|2021-05-05 04:13:20|1091.72|1087.72|1091.15|1087.15|1091.72|1087.72|1090.32|1086.32|35
1620188010000|2021-05-05 04:13:30|1091.11|1087.11|1091.14|1087.14|1091.47|1087.47|1091.11|1087.11|31
1620188020000|2021-05-05 04:13:40|1091.08|1087.08|1090.07|1086.07|1091.11|1087.11|1089.91|1085.91|33
1620188030000|2021-05-05 04:13:50|1089.97|1085.97|1088.93|1084.93|1090.26|1086.26|1088.93|1084.93|34
1620188040000|2021-05-05 04:14:00|1088.87|1084.87|1088.88|1084.88|1089.01|1085.01|1088.55|1084.55|24
1620188050000|2021-05-05 04:14:10|1088.87|1084.87|1088.29|1084.29|1088.87|1084.87|1087.96|1083.96|29
1620188060000|2021-05-05 04:14:20|1088.09|1084.09|1088.54|1084.54|1088.73|1084.73|1087.87|1083.87|34
1620188070000|2021-05-05 04:14:30|1088.53|1084.53|1088.41|1084.41|1088.53|1084.53|1088.22|1084.22|29
1620188080000|2021-05-05 04:14:40|1088.35|1084.35|1088.5|1084.5|1088.72|1084.72|1088.24|1084.24|33
1620188090000|2021-05-05 04:14:50|1088.71|1084.71|1088.63|1084.63|1088.86|1084.86|1088.35|1084.35|30
1620188100000|2021-05-05 04:15:00|1088.64|1084.64|1087.5|1083.5|1088.64|1084.64|1087.49|1083.49|34
1620188110000|2021-05-05 04:15:10|1087.56|1083.56|1086.56|1082.56|1087.56|1083.56|1086.4|1082.4|25
1620188120000|2021-05-05 04:15:20|1086.58|1082.58|1087.29|1083.29|1087.45|1083.45|1086.58|1082.58|31
1620188130000|2021-05-05 04:15:30|1087.27|1083.27|1086.95|1082.95|1087.33|1083.33|1086.8|1082.8|30
1620188140000|2021-05-05 04:15:40|1086.87|1082.87|1087.15|1083.15|1087.21|1083.21|1086.62|1082.62|24
1620188150000|2021-05-05 04:15:50|1087.11|1083.11|1087|1083|1087.33|1083.33|1086.79|1082.79|33
1620188160000|2021-05-05 04:16:00|1086.98|1082.98|1085.26|1081.26|1087.15|1083.15|1085.26|1081.26|36
1620188170000|2021-05-05 04:16:10|1084.96|1080.96|1085.37|1081.37|1085.45|1081.45|1084.93|1080.93|37
1620188180000|2021-05-05 04:16:20|1085.35|1081.35|1084.47|1080.47|1085.47|1081.47|1084.47|1080.47|37
1620188190000|2021-05-05 04:16:30|1084.55|1080.55|1084.48|1080.48|1085.07|1081.07|1084.47|1080.47|35
1620188200000|2021-05-05 04:16:40|1084.47|1080.47|1084.23|1080.23|1084.63|1080.63|1084.23|1080.23|25
1620188210000|2021-05-05 04:16:50|1084.19|1080.19|1084.26|1080.26|1084.38|1080.38|1084.19|1080.19|30
1620188220000|2021-05-05 04:17:00|1084.22|1080.22|1084.21|1080.21|1084.42|1080.42|1084.18|1080.18|28
1620188230000|2021-05-05 04:17:10|1084.18|1080.18|1083.71|1079.71|1084.34|1080.34|1083.71|1079.71|25
1620188240000|2021-05-05 04:17:20|1083.7|1079.7|1083.63|1079.63|1083.71|1079.71|1083.35|1079.35|29
1620188250000|2021-05-05 04:17:30|1083.65|1079.65|1083.06|1079.06|1083.65|1079.65|1083.06|1079.06|30
1620188260000|2021-05-05 04:17:40|1083.04|1079.04|1082.99|1078.99|1083.16|1079.16|1082.72|1078.72|26
1620188270000|2021-05-05 04:17:50|1082.98|1078.98|1082.94|1078.94|1083.02|1079.02|1082.77|1078.77|30
1620188280000|2021-05-05 04:18:00|1083.05|1079.05|1083.32|1079.32|1083.6|1079.6|1082.92|1078.92|31
1620188290000|2021-05-05 04:18:10|1083.28|1079.28|1082.73|1078.73|1083.28|1079.28|1082.46|1078.46|33
1620188300000|2021-05-05 04:18:20|1082.76|1078.76|1082.71|1078.71|1082.9|1078.9|1082.69|1078.69|27
1620188310000|2021-05-05 04:18:30|1082.69|1078.69|1082.28|1078.28|1082.7|1078.7|1082.15|1078.15|25
1620188320000|2021-05-05 04:18:40|1082.36|1078.36|1082.1|1078.1|1082.41|1078.41|1082.1|1078.1|22
1620188330000|2021-05-05 04:18:50|1082.12|1078.12|1083.03|1079.03|1083.06|1079.06|1082.12|1078.12|29
1620188340000|2021-05-05 04:19:00|1083.07|1079.07|1083.79|1079.79|1083.8|1079.8|1083.07|1079.07|23
1620188350000|2021-05-05 04:19:10|1083.8|1079.8|1083.4|1079.4|1083.84|1079.84|1083.32|1079.32|28
1620188360000|2021-05-05 04:19:20|1083.43|1079.43|1083.65|1079.65|1083.69|1079.69|1083.39|1079.39|25
1620188370000|2021-05-05 04:19:30|1083.56|1079.56|1083.36|1079.36|1083.67|1079.67|1083.31|1079.31|26
1620188380000|2021-05-05 04:19:40|1083.46|1079.46|1083.47|1079.47|1083.48|1079.48|1083.31|1079.31|24
1620188390000|2021-05-05 04:19:50|1083.51|1079.51|1083.12|1079.12|1083.52|1079.52|1083.12|1079.12|18
1620188400000|2021-05-05 04:20:00|1083.11|1079.11|1083.16|1079.16|1083.26|1079.26|1083.06|1079.06|26
1620188410000|2021-05-05 04:20:10|1083.08|1079.08|1083.54|1079.54|1083.54|1079.54|1083.04|1079.04|28
1620188420000|2021-05-05 04:20:20|1083.55|1079.55|1083.93|1079.93|1084.07|1080.07|1083.55|1079.55|31
1620188430000|2021-05-05 04:20:30|1084.03|1080.03|1084.19|1080.19|1084.21|1080.21|1083.66|1079.66|26
1620188440000|2021-05-05 04:20:40|1084.53|1080.53|1084.85|1080.85|1085.36|1081.36|1083.97|1079.97|29
1620188450000|2021-05-05 04:20:50|1084.73|1080.73|1084.75|1080.75|1085|1081|1084.56|1080.56|27
1620188460000|2021-05-05 04:21:00|1084.76|1080.76|1083.94|1079.94|1084.76|1080.76|1083.77|1079.77|31
1620188470000|2021-05-05 04:21:10|1083.93|1079.93|1084.77|1080.77|1084.78|1080.78|1083.81|1079.81|27
1620188480000|2021-05-05 04:21:20|1084.76|1080.76|1084.45|1080.45|1084.97|1080.97|1084.29|1080.29|31
1620188490000|2021-05-05 04:21:30|1084.57|1080.57|1084.56|1080.56|1084.79|1080.79|1084.4|1080.4|32
1620188500000|2021-05-05 04:21:40|1084.57|1080.57|1084.17|1080.17|1084.64|1080.64|1084.17|1080.17|24
1620188510000|2021-05-05 04:21:50|1084.21|1080.21|1083.51|1079.51|1084.24|1080.24|1083.51|1079.51|12
1620188520000|2021-05-05 04:22:00|1083.5|1079.5|1082.98|1078.98|1083.5|1079.5|1082.98|1078.98|26
1620188530000|2021-05-05 04:22:10|1082.96|1078.96|1082.34|1078.34|1082.96|1078.96|1082.19|1078.19|29
1620188540000|2021-05-05 04:22:20|1082.15|1078.15|1081.12|1077.12|1082.15|1078.15|1081.09|1077.09|34
1620188550000|2021-05-05 04:22:30|1081.2|1077.2|1080.79|1076.79|1081.31|1077.31|1080.72|1076.72|28
1620188560000|2021-05-05 04:22:40|1080.81|1076.81|1080.62|1076.62|1080.81|1076.81|1080.6|1076.6|17
1620188570000|2021-05-05 04:22:50|1080.64|1076.64|1079.86|1075.86|1080.69|1076.69|1079.86|1075.86|22
1620188580000|2021-05-05 04:23:00|1079.92|1075.92|1079.19|1075.19|1080.25|1076.25|1079.02|1075.02|33
1620188590000|2021-05-05 04:23:10|1079.1|1075.1|1080.29|1076.29|1080.29|1076.29|1078.67|1074.67|37
1620188600000|2021-05-05 04:23:20|1080.3|1076.3|1079.76|1075.76|1080.41|1076.41|1079.73|1075.73|36
1620188610000|2021-05-05 04:23:30|1079.78|1075.78|1079.74|1075.74|1079.99|1075.99|1079.54|1075.54|32
1620188620000|2021-05-05 04:23:40|1079.67|1075.67|1080.17|1076.17|1080.17|1076.17|1079.6|1075.6|33
1620188630000|2021-05-05 04:23:50|1080.14|1076.14|1079.96|1075.96|1080.17|1076.17|1079.6|1075.6|30
1620188640000|2021-05-05 04:24:00|1079.95|1075.95|1079.8|1075.8|1080.01|1076.01|1079.78|1075.78|27
1620188650000|2021-05-05 04:24:10|1079.81|1075.81|1079.71|1075.71|1079.93|1075.93|1079.71|1075.71|20
1620188660000|2021-05-05 04:24:20|1079.72|1075.72|1078.8|1074.8|1079.78|1075.78|1078.8|1074.8|36
1620188670000|2021-05-05 04:24:30|1078.81|1074.81|1078.55|1074.55|1078.86|1074.86|1078.52|1074.52|20
1620188680000|2021-05-05 04:24:40|1078.5|1074.5|1078.81|1074.81|1079.32|1075.32|1078.5|1074.5|37
1620188690000|2021-05-05 04:24:50|1078.77|1074.77|1077.79|1073.79|1078.83|1074.83|1077.78|1073.78|25
1620188700000|2021-05-05 04:25:00|1077.7|1073.7|1078.46|1074.46|1078.62|1074.62|1077.41|1073.41|32
1620188710000|2021-05-05 04:25:10|1078.44|1074.44|1078.37|1074.37|1078.57|1074.57|1078.37|1074.37|27
1620188720000|2021-05-05 04:25:20|1078.44|1074.44|1078.29|1074.29|1078.78|1074.78|1078.29|1074.29|26
1620188730000|2021-05-05 04:25:30|1078.42|1074.42|1078.45|1074.45|1078.6|1074.6|1078.22|1074.22|31
1620188740000|2021-05-05 04:25:40|1078.48|1074.48|1079.03|1075.03|1079.07|1075.07|1078.42|1074.42|24
1620188750000|2021-05-05 04:25:50|1079.01|1075.01|1078.86|1074.86|1079.1|1075.1|1078.84|1074.84|21
1620188760000|2021-05-05 04:26:00|1078.9|1074.9|1080|1076|1080|1076|1078.9|1074.9|26
1620188770000|2021-05-05 04:26:10|1079.98|1075.98|1080.92|1076.92|1080.92|1076.92|1079.98|1075.98|33
1620188780000|2021-05-05 04:26:20|1080.94|1076.94|1080.92|1076.92|1081.05|1077.05|1080.64|1076.64|26
1620188790000|2021-05-05 04:26:30|1081.02|1077.02|1079.23|1075.23|1081.15|1077.15|1079.18|1075.18|35
1620188800000|2021-05-05 04:26:40|1079.28|1075.28|1079.06|1075.06|1079.45|1075.45|1079.01|1075.01|18
1620188810000|2021-05-05 04:26:50|1079.08|1075.08|1078.53|1074.53|1079.08|1075.08|1078.43|1074.43|29
1620188820000|2021-05-05 04:27:00|1078.55|1074.55|1078.26|1074.26|1078.6|1074.6|1078.25|1074.25|19
1620188830000|2021-05-05 04:27:10|1078.12|1074.12|1077.96|1073.96|1078.12|1074.12|1077.47|1073.47|25
1620188840000|2021-05-05 04:27:20|1077.95|1073.95|1076.9|1072.9|1077.95|1073.95|1076.9|1072.9|24
1620188850000|2021-05-05 04:27:30|1076.97|1072.97|1076.76|1072.76|1077.13|1073.13|1076.65|1072.65|24
1620188860000|2021-05-05 04:27:40|1076.77|1072.77|1076.71|1072.71|1076.78|1072.78|1076.3|1072.3|31
1620188870000|2021-05-05 04:27:50|1076.75|1072.75|1076.83|1072.83|1076.84|1072.84|1076.71|1072.71|26
1620188880000|2021-05-05 04:28:00|1076.81|1072.81|1077.01|1073.01|1077.61|1073.61|1076.81|1072.81|37
1620188890000|2021-05-05 04:28:10|1076.95|1072.95|1077.12|1073.12|1077.35|1073.35|1076.86|1072.86|33
1620188900000|2021-05-05 04:28:20|1077.05|1073.05|1074.75|1070.75|1077.05|1073.05|1074.62|1070.62|35
1620188910000|2021-05-05 04:28:30|1074.65|1070.65|1074.55|1070.55|1074.98|1070.98|1074.42|1070.42|35
1620188920000|2021-05-05 04:28:40|1074.54|1070.54|1074.29|1070.29|1074.77|1070.77|1074.29|1070.29|29
1620188930000|2021-05-05 04:28:50|1074.28|1070.28|1074.16|1070.16|1074.36|1070.36|1074.16|1070.16|16
1620188940000|2021-05-05 04:29:00|1074.23|1070.23|1075.19|1071.19|1075.19|1071.19|1074.22|1070.22|29
1620188950000|2021-05-05 04:29:10|1075.22|1071.22|1074.75|1070.75|1075.22|1071.22|1074.39|1070.39|28
1620188960000|2021-05-05 04:29:20|1074.72|1070.72|1074.65|1070.65|1074.74|1070.74|1074.6|1070.6|22
1620188970000|2021-05-05 04:29:30|1074.5|1070.5|1074.67|1070.67|1074.78|1070.78|1074.37|1070.37|32
1620188980000|2021-05-05 04:29:40|1074.63|1070.63|1074.25|1070.25|1074.75|1070.75|1074.12|1070.12|30
1620188990000|2021-05-05 04:29:50|1074.21|1070.21|1074.29|1070.29|1074.29|1070.29|1073.76|1069.76|27
1620189000000|2021-05-05 04:30:00|1074.3|1070.3|1074.04|1070.04|1074.33|1070.33|1073.82|1069.82|25
1620189010000|2021-05-05 04:30:10|1074.12|1070.12|1074.19|1070.19|1074.24|1070.24|1073.95|1069.95|33
1620189020000|2021-05-05 04:30:20|1074.31|1070.31|1074.38|1070.38|1074.41|1070.41|1074.06|1070.06|27
1620189030000|2021-05-05 04:30:30|1074.35|1070.35|1074.34|1070.34|1074.7|1070.7|1074.34|1070.34|31
1620189040000|2021-05-05 04:30:40|1074.35|1070.35|1074.45|1070.45|1074.45|1070.45|1074.17|1070.17|31
1620189050000|2021-05-05 04:30:50|1074.48|1070.48|1074.68|1070.68|1074.68|1070.68|1074.48|1070.48|23
1620189060000|2021-05-05 04:31:00|1074.69|1070.69|1077.55|1073.55|1077.55|1073.55|1074.69|1070.69|38
1620189070000|2021-05-05 04:31:10|1077.57|1073.57|1079.23|1075.23|1079.23|1075.23|1077.57|1073.57|33
1620189080000|2021-05-05 04:31:20|1079.24|1075.24|1079.91|1075.91|1079.98|1075.98|1079.24|1075.24|28
1620189090000|2021-05-05 04:31:30|1079.94|1075.94|1080.37|1076.37|1080.5|1076.5|1079.94|1075.94|29
1620189100000|2021-05-05 04:31:40|1080.4|1076.4|1080.64|1076.64|1081.08|1077.08|1080.28|1076.28|30
1620189110000|2021-05-05 04:31:50|1080.65|1076.65|1080.38|1076.38|1080.65|1076.65|1080.17|1076.17|30
1620189120000|2021-05-05 04:32:00|1080.36|1076.36|1080.88|1076.88|1081.1|1077.1|1080.36|1076.36|32
1620189130000|2021-05-05 04:32:10|1080.9|1076.9|1084.41|1080.41|1084.41|1080.41|1080.9|1076.9|34
1620189140000|2021-05-05 04:32:20|1084.68|1080.68|1085|1081|1085|1081|1084.61|1080.61|33
1620189150000|2021-05-05 04:32:30|1085.47|1081.47|1086.36|1082.36|1087.12|1083.12|1085.47|1081.47|37
1620189160000|2021-05-05 04:32:40|1086.34|1082.34|1086.03|1082.03|1086.42|1082.42|1085.69|1081.69|35
1620189170000|2021-05-05 04:32:50|1086|1082|1085.89|1081.89|1086.11|1082.11|1085.32|1081.32|37
1620189180000|2021-05-05 04:33:00|1085.88|1081.88|1087.02|1083.02|1087.02|1083.02|1085.58|1081.58|37
1620189190000|2021-05-05 04:33:10|1087.01|1083.01|1089.03|1085.03|1089.03|1085.03|1086.98|1082.98|38
1620189200000|2021-05-05 04:33:20|1089.04|1085.04|1091.32|1087.32|1091.32|1087.32|1088.99|1084.99|37
1620189210000|2021-05-05 04:33:30|1091.43|1087.43|1091.15|1087.15|1091.43|1087.43|1090.48|1086.48|33
1620189220000|2021-05-05 04:33:40|1091.12|1087.12|1090.36|1086.36|1091.12|1087.12|1090.29|1086.29|28
1620189230000|2021-05-05 04:33:50|1090.31|1086.31|1090.4|1086.4|1090.9|1086.9|1090.18|1086.18|33
1620189240000|2021-05-05 04:34:00|1090.34|1086.34|1089.88|1085.88|1090.37|1086.37|1089.6|1085.6|37
1620189250000|2021-05-05 04:34:10|1089.85|1085.85|1090.29|1086.29|1090.3|1086.3|1089.83|1085.83|32
1620189260000|2021-05-05 04:34:20|1090.43|1086.43|1090.51|1086.51|1090.52|1086.52|1090.07|1086.07|33
1620189270000|2021-05-05 04:34:30|1090.52|1086.52|1090.72|1086.72|1091.53|1087.53|1090.5|1086.5|39
1620189280000|2021-05-05 04:34:40|1090.8|1086.8|1091.57|1087.57|1091.57|1087.57|1090.8|1086.8|32
1620189290000|2021-05-05 04:34:50|1091.39|1087.39|1092.09|1088.09|1092.09|1088.09|1091.09|1087.09|31
1620189300000|2021-05-05 04:35:00|1092.03|1088.03|1090.54|1086.54|1092.06|1088.06|1090.54|1086.54|30
1620189310000|2021-05-05 04:35:10|1090.62|1086.62|1089.72|1085.72|1090.62|1086.62|1089.41|1085.41|31
1620189320000|2021-05-05 04:35:20|1089.73|1085.73|1090.68|1086.68|1090.68|1086.68|1089.73|1085.73|33
1620189330000|2021-05-05 04:35:30|1090.65|1086.65|1091.27|1087.27|1091.35|1087.35|1090.36|1086.36|37
1620189340000|2021-05-05 04:35:40|1091.28|1087.28|1092.1|1088.1|1092.1|1088.1|1090.76|1086.76|32
1620189350000|2021-05-05 04:35:50|1092.02|1088.02|1091.16|1087.16|1092.14|1088.14|1091.08|1087.08|34
1620189360000|2021-05-05 04:36:00|1091.12|1087.12|1090.51|1086.51|1091.14|1087.14|1090.33|1086.33|34
1620189370000|2021-05-05 04:36:10|1090.67|1086.67|1090.04|1086.04|1090.67|1086.67|1089.94|1085.94|31
1620189380000|2021-05-05 04:36:20|1090.11|1086.11|1089.51|1085.51|1090.22|1086.22|1089.51|1085.51|31
1620189390000|2021-05-05 04:36:30|1089.52|1085.52|1089.99|1085.99|1090|1086|1089.21|1085.21|27
1620189400000|2021-05-05 04:36:40|1089.71|1085.71|1089.57|1085.57|1090.12|1086.12|1089.44|1085.44|30
1620189410000|2021-05-05 04:36:50|1089.88|1085.88|1086.99|1082.99|1089.88|1085.88|1086.99|1082.99|32
1620189420000|2021-05-05 04:37:00|1087|1083|1087.19|1083.19|1087.75|1083.75|1086.98|1082.98|29
1620189430000|2021-05-05 04:37:10|1087.13|1083.13|1086.74|1082.74|1087.19|1083.19|1086.44|1082.44|37
1620189440000|2021-05-05 04:37:20|1086.82|1082.82|1086.61|1082.61|1087.18|1083.18|1086.61|1082.61|32
1620189450000|2021-05-05 04:37:30|1086.65|1082.65|1085.57|1081.57|1086.65|1082.65|1085.57|1081.57|32
1620189460000|2021-05-05 04:37:40|1085.55|1081.55|1085.7|1081.7|1086.3|1082.3|1085.42|1081.42|32
1620189470000|2021-05-05 04:37:50|1085.79|1081.79|1085.38|1081.38|1085.8|1081.8|1085.38|1081.38|30
1620189480000|2021-05-05 04:38:00|1085.32|1081.32|1084.35|1080.35|1085.36|1081.36|1084.35|1080.35|28
1620189490000|2021-05-05 04:38:10|1084.39|1080.39|1083.96|1079.96|1084.49|1080.49|1083.96|1079.96|23
1620189500000|2021-05-05 04:38:20|1084.04|1080.04|1084.05|1080.05|1084.27|1080.27|1083.86|1079.86|25
1620189510000|2021-05-05 04:38:30|1084.15|1080.15|1083.64|1079.64|1084.42|1080.42|1083.62|1079.62|31
1620189520000|2021-05-05 04:38:40|1083.43|1079.43|1081.76|1077.76|1083.75|1079.75|1081.73|1077.73|29
1620189530000|2021-05-05 04:38:50|1081.93|1077.93|1081.83|1077.83|1082.06|1078.06|1081.53|1077.53|34
1620189540000|2021-05-05 04:39:00|1081.8|1077.8|1081.36|1077.36|1081.8|1077.8|1081.16|1077.16|26
1620189550000|2021-05-05 04:39:10|1081.34|1077.34|1081.13|1077.13|1081.34|1077.34|1080.82|1076.82|30
1620189560000|2021-05-05 04:39:20|1081.12|1077.12|1081.73|1077.73|1081.73|1077.73|1081|1077|32
1620189570000|2021-05-05 04:39:30|1081.69|1077.69|1083.32|1079.32|1083.63|1079.63|1081.69|1077.69|34
1620189580000|2021-05-05 04:39:40|1083.38|1079.38|1083.21|1079.21|1083.68|1079.68|1083.09|1079.09|34
1620189590000|2021-05-05 04:39:50|1083.23|1079.23|1084.39|1080.39|1084.68|1080.68|1082.97|1078.97|26
1620189600000|2021-05-05 04:40:00|1084.35|1080.35|1082.69|1078.69|1084.37|1080.37|1082.67|1078.67|34
1620189610000|2021-05-05 04:40:10|1082.77|1078.77|1082.37|1078.37|1083.09|1079.09|1082.37|1078.37|30
1620189620000|2021-05-05 04:40:20|1082.43|1078.43|1082.26|1078.26|1082.44|1078.44|1082.06|1078.06|20
1620189630000|2021-05-05 04:40:30|1082.23|1078.23|1082.28|1078.28|1082.41|1078.41|1082.23|1078.23|21
1620189640000|2021-05-05 04:40:40|1082.23|1078.23|1081.51|1077.51|1082.29|1078.29|1081.51|1077.51|29
1620189650000|2021-05-05 04:40:50|1081.45|1077.45|1081.06|1077.06|1081.45|1077.45|1080.92|1076.92|28
1620189660000|2021-05-05 04:41:00|1081.05|1077.05|1080.92|1076.92|1081.05|1077.05|1080.47|1076.47|29
1620189670000|2021-05-05 04:41:10|1080.95|1076.95|1081.39|1077.39|1081.7|1077.7|1080.51|1076.51|24
1620189680000|2021-05-05 04:41:20|1081.45|1077.45|1081.31|1077.31|1081.51|1077.51|1080.55|1076.55|36
1620189690000|2021-05-05 04:41:30|1081.3|1077.3|1079.9|1075.9|1081.63|1077.63|1079.89|1075.89|35
1620189700000|2021-05-05 04:41:40|1079.88|1075.88|1080.06|1076.06|1080.28|1076.28|1079.88|1075.88|32
1620189710000|2021-05-05 04:41:50|1080.04|1076.04|1080.61|1076.61|1080.65|1076.65|1080.04|1076.04|33
1620189720000|2021-05-05 04:42:00|1080.92|1076.92|1081.39|1077.39|1082.48|1078.48|1080.92|1076.92|32
1620189730000|2021-05-05 04:42:10|1081.33|1077.33|1081.88|1077.88|1081.92|1077.92|1081.15|1077.15|29
1620189740000|2021-05-05 04:42:20|1081.83|1077.83|1082.33|1078.33|1082.33|1078.33|1081.78|1077.78|28
1620189750000|2021-05-05 04:42:30|1082.35|1078.35|1081.67|1077.67|1082.42|1078.42|1081.62|1077.62|33
1620189760000|2021-05-05 04:42:40|1081.71|1077.71|1081.85|1077.85|1082.01|1078.01|1081.71|1077.71|25
1620189770000|2021-05-05 04:42:50|1081.86|1077.86|1081.76|1077.76|1081.96|1077.96|1081.75|1077.75|27
1620189780000|2021-05-05 04:43:00|1081.77|1077.77|1081.51|1077.51|1081.81|1077.81|1081.34|1077.34|30
1620189790000|2021-05-05 04:43:10|1081.54|1077.54|1081.03|1077.03|1081.54|1077.54|1080.97|1076.97|26
1620189800000|2021-05-05 04:43:20|1081.09|1077.09|1081.76|1077.76|1081.8|1077.8|1080.93|1076.93|30
1620189810000|2021-05-05 04:43:30|1081.7|1077.7|1080.72|1076.72|1081.7|1077.7|1080.69|1076.69|33
1620189820000|2021-05-05 04:43:40|1080.71|1076.71|1080.97|1076.97|1081.02|1077.02|1080.63|1076.63|28
1620189830000|2021-05-05 04:43:50|1081.05|1077.05|1081.22|1077.22|1081.62|1077.62|1081.05|1077.05|33
1620189840000|2021-05-05 04:44:00|1081.28|1077.28|1080.4|1076.4|1081.28|1077.28|1080.4|1076.4|34
1620189850000|2021-05-05 04:44:10|1080.19|1076.19|1079.37|1075.37|1080.19|1076.19|1079.28|1075.28|34
1620189860000|2021-05-05 04:44:20|1079.35|1075.35|1079.39|1075.39|1079.39|1075.39|1079.26|1075.26|31
1620189870000|2021-05-05 04:44:30|1079.41|1075.41|1079.29|1075.29|1079.49|1075.49|1079.25|1075.25|27
1620189880000|2021-05-05 04:44:40|1079.27|1075.27|1078.46|1074.46|1079.27|1075.27|1077.7|1073.7|29
1620189890000|2021-05-05 04:44:50|1078.5|1074.5|1078.49|1074.49|1078.84|1074.84|1078.48|1074.48|29
1620189900000|2021-05-05 04:45:00|1078.5|1074.5|1078.7|1074.7|1078.78|1074.78|1078.5|1074.5|28
1620189910000|2021-05-05 04:45:10|1078.72|1074.72|1079.94|1075.94|1079.94|1075.94|1078.7|1074.7|28
1620189920000|2021-05-05 04:45:20|1079.9|1075.9|1081.31|1077.31|1081.31|1077.31|1079.89|1075.89|25
1620189930000|2021-05-05 04:45:30|1081.35|1077.35|1083.34|1079.34|1083.34|1079.34|1081.35|1077.35|25
1620189940000|2021-05-05 04:45:40|1083.35|1079.35|1084.63|1080.63|1084.81|1080.81|1083.35|1079.35|22
1620189950000|2021-05-05 04:45:50|1084.62|1080.62|1085.57|1081.57|1085.73|1081.73|1084.62|1080.62|33
1620189960000|2021-05-05 04:46:00|1085.52|1081.52|1082.68|1078.68|1085.52|1081.52|1082.55|1078.55|38
1620189970000|2021-05-05 04:46:10|1082.59|1078.59|1080.17|1076.17|1082.59|1078.59|1080.17|1076.17|38
1620189980000|2021-05-05 04:46:20|1080.13|1076.13|1080.59|1076.59|1080.69|1076.69|1079.84|1075.84|33
1620189990000|2021-05-05 04:46:30|1080.58|1076.58|1079.36|1075.36|1080.58|1076.58|1079.28|1075.28|36
1620190000000|2021-05-05 04:46:40|1079.32|1075.32|1079.06|1075.06|1079.32|1075.32|1078.62|1074.62|28
1620190010000|2021-05-05 04:46:50|1079.12|1075.12|1077.76|1073.76|1079.36|1075.36|1077.76|1073.76|37
1620190020000|2021-05-05 04:47:00|1077.3|1073.3|1076.24|1072.24|1077.3|1073.3|1076.19|1072.19|34
1620190030000|2021-05-05 04:47:10|1076.47|1072.47|1075.19|1071.19|1076.47|1072.47|1075.19|1071.19|39
1620190040000|2021-05-05 04:47:20|1075.2|1071.2|1074.98|1070.98|1075.54|1071.54|1074.92|1070.92|37
1620190050000|2021-05-05 04:47:30|1074.96|1070.96|1076.52|1072.52|1076.75|1072.75|1074.96|1070.96|35
1620190060000|2021-05-05 04:47:40|1076.53|1072.53|1076.26|1072.26|1076.53|1072.53|1075.57|1071.57|37
1620190070000|2021-05-05 04:47:50|1076.29|1072.29|1075.81|1071.81|1076.29|1072.29|1075.64|1071.64|26
1620190080000|2021-05-05 04:48:00|1075.86|1071.86|1076.34|1072.34|1076.6|1072.6|1075.29|1071.29|36
1620190090000|2021-05-05 04:48:10|1076.26|1072.26|1076.76|1072.76|1076.76|1072.76|1075.21|1071.21|37
1620190100000|2021-05-05 04:48:20|1076.75|1072.75|1077.31|1073.31|1077.93|1073.93|1076.12|1072.12|36
1620190110000|2021-05-05 04:48:30|1077.33|1073.33|1077.08|1073.08|1077.4|1073.4|1076.74|1072.74|32
1620190120000|2021-05-05 04:48:40|1077.03|1073.03|1077.08|1073.08|1077.17|1073.17|1076.81|1072.81|32
1620190130000|2021-05-05 04:48:50|1077.09|1073.09|1077.65|1073.65|1077.65|1073.65|1077.01|1073.01|28
1620190140000|2021-05-05 04:49:00|1077.74|1073.74|1077.17|1073.17|1077.91|1073.91|1077.17|1073.17|30
1620190150000|2021-05-05 04:49:10|1077.15|1073.15|1077.67|1073.67|1077.74|1073.74|1077.07|1073.07|27
1620190160000|2021-05-05 04:49:20|1077.56|1073.56|1078.32|1074.32|1078.53|1074.53|1077.56|1073.56|32
1620190170000|2021-05-05 04:49:30|1078.33|1074.33|1078.96|1074.96|1079.67|1075.67|1078.33|1074.33|20
1620190180000|2021-05-05 04:49:40|1078.97|1074.97|1078.83|1074.83|1079.35|1075.35|1078.64|1074.64|33
1620190190000|2021-05-05 04:49:50|1079.15|1075.15|1079.62|1075.62|1080|1076|1078.8|1074.8|23
1620190200000|2021-05-05 04:50:00|1079.71|1075.71|1077.08|1073.08|1079.75|1075.75|1077.07|1073.07|35
1620190210000|2021-05-05 04:50:10|1077.14|1073.14|1077.37|1073.37|1077.75|1073.75|1077.08|1073.08|38
1620190220000|2021-05-05 04:50:20|1077.35|1073.35|1077.17|1073.17|1077.48|1073.48|1077.02|1073.02|28
1620190230000|2021-05-05 04:50:30|1077.26|1073.26|1076.98|1072.98|1077.27|1073.27|1076.96|1072.96|28
1620190240000|2021-05-05 04:50:40|1076.91|1072.91|1076.28|1072.28|1076.93|1072.93|1076.12|1072.12|33
1620190250000|2021-05-05 04:50:50|1076.73|1072.73|1076.32|1072.32|1076.73|1072.73|1076.17|1072.17|18
1620190260000|2021-05-05 04:51:00|1076.37|1072.37|1076.3|1072.3|1076.45|1072.45|1076.16|1072.16|26
1620190270000|2021-05-05 04:51:10|1076.38|1072.38|1076.6|1072.6|1076.73|1072.73|1076.06|1072.06|35
1620190280000|2021-05-05 04:51:20|1076.52|1072.52|1075.16|1071.16|1076.52|1072.52|1075.16|1071.16|34
1620190290000|2021-05-05 04:51:30|1075.15|1071.15|1074.99|1070.99|1075.89|1071.89|1074.99|1070.99|35
1620190300000|2021-05-05 04:51:40|1074.96|1070.96|1074.61|1070.61|1075.14|1071.14|1074.61|1070.61|28
1620190310000|2021-05-05 04:51:50|1074.6|1070.6|1074.12|1070.12|1074.61|1070.61|1074.04|1070.04|32
1620190320000|2021-05-05 04:52:00|1074.09|1070.09|1069.61|1065.61|1074.09|1070.09|1068.85|1064.85|37
1620190330000|2021-05-05 04:52:10|1069.68|1065.68|1071.32|1067.32|1071.32|1067.32|1069.58|1065.58|40
1620190340000|2021-05-05 04:52:20|1071.3|1067.3|1069.81|1065.81|1071.39|1067.39|1069.76|1065.76|35
1620190350000|2021-05-05 04:52:30|1069.79|1065.79|1071.69|1067.69|1071.69|1067.69|1069.58|1065.58|34
1620190360000|2021-05-05 04:52:40|1071.65|1067.65|1070.27|1066.27|1071.91|1067.91|1070.25|1066.25|36
1620190370000|2021-05-05 04:52:50|1070.24|1066.24|1070|1066|1070.61|1066.61|1070|1066|32
1620190380000|2021-05-05 04:53:00|1069.96|1065.96|1069.03|1065.03|1070.25|1066.25|1069.03|1065.03|39
1620190390000|2021-05-05 04:53:10|1068.94|1064.94|1069.87|1065.87|1069.9|1065.9|1068.92|1064.92|30
1620190400000|2021-05-05 04:53:20|1069.96|1065.96|1069.37|1065.37|1070.2|1066.2|1069.17|1065.17|29
1620190410000|2021-05-05 04:53:30|1069.32|1065.32|1069.16|1065.16|1069.69|1065.69|1069.16|1065.16|28
1620190420000|2021-05-05 04:53:40|1069.13|1065.13|1068.13|1064.13|1069.13|1065.13|1068.07|1064.07|33
1620190430000|2021-05-05 04:53:50|1068.14|1064.14|1068.43|1064.43|1068.77|1064.77|1068.06|1064.06|32
1620190440000|2021-05-05 04:54:00|1068.33|1064.33|1067.17|1063.17|1068.34|1064.34|1067.14|1063.14|35
1620190450000|2021-05-05 04:54:10|1067.16|1063.16|1066.55|1062.55|1067.32|1063.32|1066.55|1062.55|35
1620190460000|2021-05-05 04:54:20|1066.56|1062.56|1067.07|1063.07|1067.16|1063.16|1066.17|1062.17|37
1620190470000|2021-05-05 04:54:30|1067.08|1063.08|1068.94|1064.94|1069.1|1065.1|1067.07|1063.07|37
1620190480000|2021-05-05 04:54:40|1068.93|1064.93|1070.36|1066.36|1070.8|1066.8|1068.93|1064.93|36
1620190490000|2021-05-05 04:54:50|1070.34|1066.34|1070.1|1066.1|1070.9|1066.9|1070.07|1066.07|34
1620190500000|2021-05-05 04:55:00|1070.09|1066.09|1070.18|1066.18|1070.25|1066.25|1070.02|1066.02|33
1620190510000|2021-05-05 04:55:10|1070.17|1066.17|1071.05|1067.05|1071.05|1067.05|1070.17|1066.17|28
1620190520000|2021-05-05 04:55:20|1071.06|1067.06|1069.4|1065.4|1071.26|1067.26|1069.14|1065.14|36
1620190530000|2021-05-05 04:55:30|1069.27|1065.27|1068.99|1064.99|1069.45|1065.45|1068.92|1064.92|28
1620190540000|2021-05-05 04:55:40|1069.02|1065.02|1067.74|1063.74|1069.43|1065.43|1067.74|1063.74|33
1620190550000|2021-05-05 04:55:50|1067.77|1063.77|1068.88|1064.88|1068.95|1064.95|1067.73|1063.73|30
1620190560000|2021-05-05 04:56:00|1069.03|1065.03|1068.01|1064.01|1069.03|1065.03|1067.7|1063.7|36
1620190570000|2021-05-05 04:56:10|1067.86|1063.86|1068.17|1064.17|1068.56|1064.56|1067.85|1063.85|33
1620190580000|2021-05-05 04:56:20|1068.14|1064.14|1069.39|1065.39|1069.41|1065.41|1068.14|1064.14|36
1620190590000|2021-05-05 04:56:30|1069.41|1065.41|1069.57|1065.57|1070.01|1066.01|1069.33|1065.33|37
1620190600000|2021-05-05 04:56:40|1069.53|1065.53|1069.7|1065.7|1070.06|1066.06|1069.53|1065.53|33
1620190610000|2021-05-05 04:56:50|1069.73|1065.73|1069.54|1065.54|1069.73|1065.73|1069.31|1065.31|29
1620190620000|2021-05-05 04:57:00|1069.69|1065.69|1068.6|1064.6|1069.76|1065.76|1068.06|1064.06|26
1620190630000|2021-05-05 04:57:10|1068.48|1064.48|1066.95|1062.95|1068.48|1064.48|1066.89|1062.89|34
1620190640000|2021-05-05 04:57:20|1066.94|1062.94|1067.49|1063.49|1067.78|1063.78|1066.83|1062.83|35
1620190650000|2021-05-05 04:57:30|1067.47|1063.47|1066.61|1062.61|1067.55|1063.55|1066.6|1062.6|32
1620190660000|2021-05-05 04:57:40|1066.6|1062.6|1067.53|1063.53|1067.76|1063.76|1066.6|1062.6|34
1620190670000|2021-05-05 04:57:50|1067.56|1063.56|1066.96|1062.96|1067.61|1063.61|1066.76|1062.76|37
1620190680000|2021-05-05 04:58:00|1067.09|1063.09|1068.09|1064.09|1068.09|1064.09|1067.09|1063.09|36
1620190690000|2021-05-05 04:58:10|1067.98|1063.98|1067.22|1063.22|1068.01|1064.01|1067.14|1063.14|33
1620190700000|2021-05-05 04:58:20|1067.35|1063.35|1066.78|1062.78|1067.35|1063.35|1066.78|1062.78|30
1620190710000|2021-05-05 04:58:30|1066.94|1062.94|1065.9|1061.9|1067.18|1063.18|1065.9|1061.9|28
1620190720000|2021-05-05 04:58:40|1065.89|1061.89|1064.73|1060.73|1065.89|1061.89|1064.59|1060.59|28
1620190730000|2021-05-05 04:58:50|1064.75|1060.75|1063.72|1059.72|1064.75|1060.75|1063.72|1059.72|24
1620190740000|2021-05-05 04:59:00|1063.75|1059.75|1063.46|1059.46|1064.62|1060.62|1063.45|1059.45|37
1620190750000|2021-05-05 04:59:10|1063.43|1059.43|1063.27|1059.27|1063.43|1059.43|1062.39|1058.39|32
1620190760000|2021-05-05 04:59:20|1063.35|1059.35|1062.86|1058.86|1063.36|1059.36|1062.56|1058.56|31
1620190770000|2021-05-05 04:59:30|1062.85|1058.85|1063.28|1059.28|1063.47|1059.47|1062.85|1058.85|28
1620190780000|2021-05-05 04:59:40|1063.34|1059.34|1066.4|1062.4|1066.5|1062.5|1063.34|1059.34|38
1620190790000|2021-05-05 04:59:50|1066.57|1062.57|1066.63|1062.63|1066.74|1062.74|1065.85|1061.85|37
1620190800000|2021-05-05 05:00:00|1066.58|1062.58|1068.09|1064.09|1068.09|1064.09|1066.5|1062.5|34
1620190810000|2021-05-05 05:00:10|1068.17|1064.17|1068.07|1064.07|1068.59|1064.59|1068.07|1064.07|32
1620190820000|2021-05-05 05:00:20|1067.6|1063.6|1070.05|1066.05|1070.05|1066.05|1067.54|1063.54|34
1620190830000|2021-05-05 05:00:30|1070.06|1066.06|1070|1066|1070.7|1066.7|1070|1066|34
1620190840000|2021-05-05 05:00:40|1069.67|1065.67|1066.01|1062.01|1069.67|1065.67|1066.01|1062.01|35
1620190850000|2021-05-05 05:00:50|1065.92|1061.92|1064.75|1060.75|1066.19|1062.19|1064.75|1060.75|34
1620190860000|2021-05-05 05:01:00|1064.74|1060.74|1063.35|1059.35|1064.83|1060.83|1063.35|1059.35|32
1620190870000|2021-05-05 05:01:10|1063.57|1059.57|1061.72|1057.72|1063.57|1059.57|1061.72|1057.72|30
1620190880000|2021-05-05 05:01:20|1061.74|1057.74|1061.04|1057.04|1061.74|1057.74|1060.53|1056.53|34
1620190890000|2021-05-05 05:01:30|1061.17|1057.17|1061.76|1057.76|1063.23|1059.23|1060.99|1056.99|37
1620190900000|2021-05-05 05:01:40|1061.7|1057.7|1059.38|1055.38|1061.7|1057.7|1059.16|1055.16|39
1620190910000|2021-05-05 05:01:50|1059.21|1055.21|1059.53|1055.53|1059.94|1055.94|1059.19|1055.19|34
1620190920000|2021-05-05 05:02:00|1059.64|1055.64|1060.47|1056.47|1060.65|1056.65|1059.52|1055.52|34
1620190930000|2021-05-05 05:02:10|1060.5|1056.5|1062.14|1058.14|1062.14|1058.14|1060.17|1056.17|32
1620190940000|2021-05-05 05:02:20|1062.02|1058.02|1062.63|1058.63|1062.68|1058.68|1061.9|1057.9|36
1620190950000|2021-05-05 05:02:30|1062.65|1058.65|1063.49|1059.49|1063.69|1059.69|1062.32|1058.32|35
1620190960000|2021-05-05 05:02:40|1063.54|1059.54|1064.19|1060.19|1064.64|1060.64|1063.54|1059.54|39
1620190970000|2021-05-05 05:02:50|1064.18|1060.18|1063|1059|1064.45|1060.45|1063|1059|38
1620190980000|2021-05-05 05:03:00|1062.98|1058.98|1061.97|1057.97|1062.98|1058.98|1061.01|1057.01|37
1620190990000|2021-05-05 05:03:10|1061.96|1057.96|1061.62|1057.62|1062.47|1058.47|1061.62|1057.62|36
1620191000000|2021-05-05 05:03:20|1061.61|1057.61|1061.19|1057.19|1061.97|1057.97|1060.97|1056.97|32
1620191010000|2021-05-05 05:03:30|1061.17|1057.17|1061.66|1057.66|1062.69|1058.69|1061.05|1057.05|37
1620191020000|2021-05-05 05:03:40|1061.65|1057.65|1062.38|1058.38|1063.05|1059.05|1061.59|1057.59|38
1620191030000|2021-05-05 05:03:50|1062.41|1058.41|1062.45|1058.45|1062.51|1058.51|1062.03|1058.03|31
1620191040000|2021-05-05 05:04:00|1062.35|1058.35|1064.12|1060.12|1064.12|1060.12|1062.17|1058.17|35
1620191050000|2021-05-05 05:04:10|1064.13|1060.13|1064.22|1060.22|1064.66|1060.66|1063.75|1059.75|37
1620191060000|2021-05-05 05:04:20|1064.46|1060.46|1063.72|1059.72|1065.38|1061.38|1063.72|1059.72|33
1620191070000|2021-05-05 05:04:30|1063.69|1059.69|1062.43|1058.43|1063.74|1059.74|1062.27|1058.27|36
1620191080000|2021-05-05 05:04:40|1062.42|1058.42|1062.17|1058.17|1062.92|1058.92|1062.17|1058.17|34
1620191090000|2021-05-05 05:04:50|1062.23|1058.23|1061.76|1057.76|1062.24|1058.24|1061.65|1057.65|28
1620191100000|2021-05-05 05:05:00|1061.75|1057.75|1062.72|1058.72|1062.72|1058.72|1061.66|1057.66|35
1620191110000|2021-05-05 05:05:10|1063.27|1059.27|1063.81|1059.81|1064.77|1060.77|1063.27|1059.27|38
1620191120000|2021-05-05 05:05:20|1063.88|1059.88|1064.38|1060.38|1064.87|1060.87|1063.79|1059.79|34
1620191130000|2021-05-05 05:05:30|1064.35|1060.35|1064.93|1060.93|1065.01|1061.01|1064.25|1060.25|35
1620191140000|2021-05-05 05:05:40|1065.02|1061.02|1065.26|1061.26|1065.67|1061.67|1064.86|1060.86|35
1620191150000|2021-05-05 05:05:50|1065.27|1061.27|1064.1|1060.1|1065.27|1061.27|1064.1|1060.1|35
1620191160000|2021-05-05 05:06:00|1064.09|1060.09|1065.15|1061.15|1066.05|1062.05|1064.09|1060.09|31
1620191170000|2021-05-05 05:06:10|1065.16|1061.16|1065.99|1061.99|1065.99|1061.99|1065.16|1061.16|38
1620191180000|2021-05-05 05:06:20|1065.86|1061.86|1066.79|1062.79|1066.96|1062.96|1065.71|1061.71|30
1620191190000|2021-05-05 05:06:30|1066.85|1062.85|1066.98|1062.98|1067.15|1063.15|1066.56|1062.56|25
1620191200000|2021-05-05 05:06:40|1067.12|1063.12|1064.74|1060.74|1067.26|1063.26|1064.74|1060.74|39
1620191210000|2021-05-05 05:06:50|1064.62|1060.62|1061.86|1057.86|1064.62|1060.62|1061.86|1057.86|39
1620191220000|2021-05-05 05:07:00|1061.89|1057.89|1063.03|1059.03|1063.13|1059.13|1061.85|1057.85|37
1620191230000|2021-05-05 05:07:10|1063.12|1059.12|1063.99|1059.99|1064.06|1060.06|1062.74|1058.74|26
1620191240000|2021-05-05 05:07:20|1064.05|1060.05|1065.14|1061.14|1065.14|1061.14|1063.66|1059.66|38
1620191250000|2021-05-05 05:07:30|1065.13|1061.13|1064.89|1060.89|1065.19|1061.19|1064.44|1060.44|33
1620191260000|2021-05-05 05:07:40|1064.91|1060.91|1064|1060|1064.91|1060.91|1064|1060|36
1620191270000|2021-05-05 05:07:50|1064.03|1060.03|1062.72|1058.72|1064.24|1060.24|1062.71|1058.71|30
1620191280000|2021-05-05 05:08:00|1062.75|1058.75|1062.39|1058.39|1062.84|1058.84|1061.99|1057.99|31
1620191290000|2021-05-05 05:08:10|1062.41|1058.41|1061.97|1057.97|1062.68|1058.68|1061.97|1057.97|34
1620191300000|2021-05-05 05:08:20|1061.94|1057.94|1063.61|1059.61|1063.65|1059.65|1061.94|1057.94|33
1620191310000|2021-05-05 05:08:30|1063.7|1059.7|1065.12|1061.12|1065.12|1061.12|1063.59|1059.59|29
1620191320000|2021-05-05 05:08:40|1065.11|1061.11|1065.31|1061.31|1066.03|1062.03|1065.11|1061.11|35
1620191330000|2021-05-05 05:08:50|1065.18|1061.18|1065.08|1061.08|1065.72|1061.72|1064.33|1060.33|36
1620191340000|2021-05-05 05:09:00|1064.95|1060.95|1065.98|1061.98|1066.01|1062.01|1064.45|1060.45|38
1620191350000|2021-05-05 05:09:10|1066|1062|1066.46|1062.46|1066.56|1062.56|1065.98|1061.98|30
1620191360000|2021-05-05 05:09:20|1066.42|1062.42|1066.11|1062.11|1066.51|1062.51|1065.96|1061.96|32
1620191370000|2021-05-05 05:09:30|1066.08|1062.08|1064.83|1060.83|1066.33|1062.33|1064.81|1060.81|34
1620191380000|2021-05-05 05:09:40|1064.82|1060.82|1064.94|1060.94|1064.94|1060.94|1063.82|1059.82|35
1620191390000|2021-05-05 05:09:50|1064.95|1060.95|1064.76|1060.76|1064.95|1060.95|1064.62|1060.62|29
1620191400000|2021-05-05 05:10:00|1064.79|1060.79|1065.75|1061.75|1065.87|1061.87|1064.73|1060.73|31
1620191410000|2021-05-05 05:10:10|1065.71|1061.71|1065.98|1061.98|1066.15|1062.15|1065.46|1061.46|33
1620191420000|2021-05-05 05:10:20|1065.93|1061.93|1064.15|1060.15|1066.11|1062.11|1064.15|1060.15|34
1620191430000|2021-05-05 05:10:30|1064.12|1060.12|1063.2|1059.2|1064.12|1060.12|1063.2|1059.2|29
1620191440000|2021-05-05 05:10:40|1063.18|1059.18|1062.92|1058.92|1063.29|1059.29|1062.84|1058.84|26
1620191450000|2021-05-05 05:10:50|1062.99|1058.99|1062.56|1058.56|1063.53|1059.53|1062.12|1058.12|30
1620191460000|2021-05-05 05:11:00|1062.54|1058.54|1061.65|1057.65|1062.55|1058.55|1061.4|1057.4|17
1620191470000|2021-05-05 05:11:10|1061.59|1057.59|1062.09|1058.09|1062.4|1058.4|1061.54|1057.54|34
1620191480000|2021-05-05 05:11:20|1062.08|1058.08|1061.59|1057.59|1062.28|1058.28|1061.24|1057.24|30
1620191490000|2021-05-05 05:11:30|1061.78|1057.78|1061.7|1057.7|1062.01|1058.01|1061.46|1057.46|31
1620191500000|2021-05-05 05:11:40|1061.76|1057.76|1062.19|1058.19|1062.19|1058.19|1061.75|1057.75|33
1620191510000|2021-05-05 05:11:50|1062.14|1058.14|1062.29|1058.29|1062.95|1058.95|1062.11|1058.11|37
1620191520000|2021-05-05 05:12:00|1062.31|1058.31|1062.33|1058.33|1062.36|1058.36|1061.8|1057.8|34
1620191530000|2021-05-05 05:12:10|1062.32|1058.32|1062.72|1058.72|1062.73|1058.73|1062.32|1058.32|26
1620191540000|2021-05-05 05:12:20|1062.73|1058.73|1062.62|1058.62|1062.81|1058.81|1062.57|1058.57|21
1620191550000|2021-05-05 05:12:30|1062.64|1058.64|1061.59|1057.59|1062.64|1058.64|1061.54|1057.54|30
1620191560000|2021-05-05 05:12:40|1061.48|1057.48|1061.65|1057.65|1061.76|1057.76|1061.38|1057.38|24
1620191570000|2021-05-05 05:12:50|1061.64|1057.64|1061.85|1057.85|1062.48|1058.48|1061.62|1057.62|27
1620191580000|2021-05-05 05:13:00|1061.82|1057.82|1062.82|1058.82|1063.03|1059.03|1061.82|1057.82|32
1620191590000|2021-05-05 05:13:10|1062.81|1058.81|1062.99|1058.99|1063.29|1059.29|1062.8|1058.8|29
1620191600000|2021-05-05 05:13:20|1063.01|1059.01|1062.27|1058.27|1063.01|1059.01|1062.26|1058.26|29
1620191610000|2021-05-05 05:13:30|1062.31|1058.31|1061.77|1057.77|1062.6|1058.6|1061.75|1057.75|33
1620191620000|2021-05-05 05:13:40|1061.91|1057.91|1062.02|1058.02|1062.16|1058.16|1061.89|1057.89|30
1620191630000|2021-05-05 05:13:50|1061.61|1057.61|1061.28|1057.28|1061.61|1057.61|1061.27|1057.27|28
1620191640000|2021-05-05 05:14:00|1061.23|1057.23|1061.47|1057.47|1061.51|1057.51|1061.21|1057.21|16
1620191650000|2021-05-05 05:14:10|1061.4|1057.4|1061.43|1057.43|1061.45|1057.45|1061.4|1057.4|14
1620191660000|2021-05-05 05:14:20|1061.48|1057.48|1062.43|1058.43|1062.47|1058.47|1061.46|1057.46|30
1620191670000|2021-05-05 05:14:30|1062.41|1058.41|1062.84|1058.84|1063.33|1059.33|1062.33|1058.33|31
1620191680000|2021-05-05 05:14:40|1062.85|1058.85|1063.22|1059.22|1063.62|1059.62|1062.65|1058.65|34
1620191690000|2021-05-05 05:14:50|1063.13|1059.13|1062.7|1058.7|1063.13|1059.13|1062.05|1058.05|38
1620191700000|2021-05-05 05:15:00|1062.69|1058.69|1063.99|1059.99|1064|1060|1062.34|1058.34|35
1620191710000|2021-05-05 05:15:10|1063.98|1059.98|1063.67|1059.67|1064.47|1060.47|1063.48|1059.48|34
1620191720000|2021-05-05 05:15:20|1063.68|1059.68|1063.29|1059.29|1063.8|1059.8|1063.2|1059.2|36
1620191730000|2021-05-05 05:15:30|1063|1059|1063.68|1059.68|1063.78|1059.78|1063|1059|22
1620191740000|2021-05-05 05:15:40|1063.69|1059.69|1063.61|1059.61|1063.86|1059.86|1063.56|1059.56|31
1620191750000|2021-05-05 05:15:50|1063.6|1059.6|1062.75|1058.75|1063.67|1059.67|1062.51|1058.51|30
1620191760000|2021-05-05 05:16:00|1062.69|1058.69|1061.98|1057.98|1062.79|1058.79|1061.98|1057.98|28
1620191770000|2021-05-05 05:16:10|1061.9|1057.9|1060.96|1056.96|1061.95|1057.95|1060.86|1056.86|30
1620191780000|2021-05-05 05:16:20|1060.97|1056.97|1060.88|1056.88|1061.13|1057.13|1060.77|1056.77|29
1620191790000|2021-05-05 05:16:30|1060.89|1056.89|1061.43|1057.43|1061.43|1057.43|1060.85|1056.85|22
1620191800000|2021-05-05 05:16:40|1061.42|1057.42|1062.35|1058.35|1062.57|1058.57|1061.37|1057.37|37
1620191810000|2021-05-05 05:16:50|1062.34|1058.34|1062.22|1058.22|1062.54|1058.54|1062.19|1058.19|30
1620191820000|2021-05-05 05:17:00|1062.1|1058.1|1062.51|1058.51|1062.52|1058.52|1061.95|1057.95|36
1620191830000|2021-05-05 05:17:10|1062.49|1058.49|1061.94|1057.94|1062.63|1058.63|1061.91|1057.91|36
1620191840000|2021-05-05 05:17:20|1062|1058|1061.69|1057.69|1062.03|1058.03|1061.6|1057.6|33
1620191850000|2021-05-05 05:17:30|1061.86|1057.86|1061.9|1057.9|1061.9|1057.9|1061.83|1057.83|22
1620191860000|2021-05-05 05:17:40|1061.91|1057.91|1062.71|1058.71|1062.76|1058.76|1061.85|1057.85|31
1620191870000|2021-05-05 05:17:50|1062.7|1058.7|1063.59|1059.59|1063.76|1059.76|1062.7|1058.7|31
1620191880000|2021-05-05 05:18:00|1063.57|1059.57|1063.27|1059.27|1063.97|1059.97|1063.12|1059.12|33
1620191890000|2021-05-05 05:18:10|1063.3|1059.3|1063.26|1059.26|1063.35|1059.35|1063.17|1059.17|30
1620191900000|2021-05-05 05:18:20|1063.27|1059.27|1063.52|1059.52|1063.52|1059.52|1063.14|1059.14|28
1620191910000|2021-05-05 05:18:30|1063.51|1059.51|1063.33|1059.33|1063.51|1059.51|1063.29|1059.29|25
1620191920000|2021-05-05 05:18:40|1063.34|1059.34|1063.38|1059.38|1063.6|1059.6|1063.32|1059.32|31
1620191930000|2021-05-05 05:18:50|1063.72|1059.72|1065.17|1061.17|1065.17|1061.17|1063.63|1059.63|35
1620191940000|2021-05-05 05:19:00|1065.36|1061.36|1065.43|1061.43|1065.49|1061.49|1064.65|1060.65|36
1620191950000|2021-05-05 05:19:10|1065.53|1061.53|1065.91|1061.91|1065.93|1061.93|1065.42|1061.42|37
1620191960000|2021-05-05 05:19:20|1065.93|1061.93|1065.88|1061.88|1066.17|1062.17|1065.56|1061.56|36
1620191970000|2021-05-05 05:19:30|1065.86|1061.86|1065.83|1061.83|1066.03|1062.03|1065.59|1061.59|36
1620191980000|2021-05-05 05:19:40|1065.92|1061.92|1066.27|1062.27|1066.41|1062.41|1065.76|1061.76|33
1620191990000|2021-05-05 05:19:50|1066.25|1062.25|1066.49|1062.49|1066.49|1062.49|1066.12|1062.12|31
1620192000000|2021-05-05 05:20:00|1066.42|1062.42|1066.2|1062.2|1066.51|1062.51|1065.97|1061.97|34
1620192010000|2021-05-05 05:20:10|1066.23|1062.23|1066.42|1062.42|1066.68|1062.68|1066.06|1062.06|28
1620192020000|2021-05-05 05:20:20|1066.43|1062.43|1067.79|1063.79|1067.79|1063.79|1066.43|1062.43|30
1620192030000|2021-05-05 05:20:30|1067.73|1063.73|1067.38|1063.38|1067.73|1063.73|1066.73|1062.73|33
1620192040000|2021-05-05 05:20:40|1067.3|1063.3|1068.35|1064.35|1068.35|1064.35|1067.25|1063.25|36
1620192050000|2021-05-05 05:20:50|1068.29|1064.29|1067.93|1063.93|1068.33|1064.33|1067.56|1063.56|37
1620192060000|2021-05-05 05:21:00|1067.95|1063.95|1068.57|1064.57|1068.57|1064.57|1067.75|1063.75|28
1620192070000|2021-05-05 05:21:10|1068.88|1064.88|1069.97|1065.97|1070.22|1066.22|1068.88|1064.88|27
1620192080000|2021-05-05 05:21:20|1069.94|1065.94|1070.45|1066.45|1070.45|1066.45|1069.93|1065.93|25
1620192090000|2021-05-05 05:21:30|1070.46|1066.46|1071.34|1067.34|1071.65|1067.65|1070.23|1066.23|31
1620192100000|2021-05-05 05:21:40|1071.3|1067.3|1070.98|1066.98|1072.54|1068.54|1070.96|1066.96|36
1620192110000|2021-05-05 05:21:50|1070.91|1066.91|1071.48|1067.48|1071.67|1067.67|1070.05|1066.05|38
1620192120000|2021-05-05 05:22:00|1071.29|1067.29|1071.02|1067.02|1071.7|1067.7|1070.96|1066.96|36
1620192130000|2021-05-05 05:22:10|1070.97|1066.97|1070.86|1066.86|1071|1067|1070.42|1066.42|35
1620192140000|2021-05-05 05:22:20|1070.89|1066.89|1070.79|1066.79|1071.09|1067.09|1070.75|1066.75|35
1620192150000|2021-05-05 05:22:30|1070.81|1066.81|1071.53|1067.53|1071.81|1067.81|1070.75|1066.75|31
1620192160000|2021-05-05 05:22:40|1071.47|1067.47|1069.93|1065.93|1071.48|1067.48|1069.89|1065.89|28
1620192170000|2021-05-05 05:22:50|1069.96|1065.96|1070.09|1066.09|1070.15|1066.15|1069.83|1065.83|33
1620192180000|2021-05-05 05:23:00|1070.1|1066.1|1069.98|1065.98|1070.19|1066.19|1069.97|1065.97|24
1620192190000|2021-05-05 05:23:10|1070.02|1066.02|1069.61|1065.61|1070.18|1066.18|1069.61|1065.61|31
1620192200000|2021-05-05 05:23:20|1069.58|1065.58|1070.07|1066.07|1070.07|1066.07|1069.45|1065.45|28
1620192210000|2021-05-05 05:23:30|1070|1066|1070.58|1066.58|1071.06|1067.06|1069.9|1065.9|38
1620192220000|2021-05-05 05:23:40|1070.53|1066.53|1070.61|1066.61|1070.84|1066.84|1070.52|1066.52|33
1620192230000|2021-05-05 05:23:50|1070.59|1066.59|1070.64|1066.64|1070.66|1066.66|1070.33|1066.33|32
1620192240000|2021-05-05 05:24:00|1070.63|1066.63|1070.57|1066.57|1070.67|1066.67|1070.13|1066.13|29
1620192250000|2021-05-05 05:24:10|1070.72|1066.72|1071.43|1067.43|1071.74|1067.74|1070.66|1066.66|36
1620192260000|2021-05-05 05:24:20|1071.5|1067.5|1071.47|1067.47|1072.41|1068.41|1071.16|1067.16|38
1620192270000|2021-05-05 05:24:30|1071.48|1067.48|1071.82|1067.82|1071.96|1067.96|1071.14|1067.14|34
1620192280000|2021-05-05 05:24:40|1072.12|1068.12|1072.69|1068.69|1072.77|1068.77|1072.12|1068.12|30
1620192290000|2021-05-05 05:24:50|1072.68|1068.68|1072.64|1068.64|1072.68|1068.68|1072.4|1068.4|34
1620192300000|2021-05-05 05:25:00|1072.63|1068.63|1072.6|1068.6|1072.79|1068.79|1072.49|1068.49|31
1620192310000|2021-05-05 05:25:10|1072.64|1068.64|1072.42|1068.42|1073.08|1069.08|1072.34|1068.34|35
1620192320000|2021-05-05 05:25:20|1072.67|1068.67|1073.19|1069.19|1073.3|1069.3|1072.49|1068.49|36
1620192330000|2021-05-05 05:25:30|1073.2|1069.2|1072.93|1068.93|1073.32|1069.32|1072.85|1068.85|29
1620192340000|2021-05-05 05:25:40|1072.92|1068.92|1073.53|1069.53|1073.56|1069.56|1072.92|1068.92|33
1620192350000|2021-05-05 05:25:50|1073.56|1069.56|1074.67|1070.67|1074.68|1070.68|1073.56|1069.56|30
1620192360000|2021-05-05 05:26:00|1074.68|1070.68|1074.06|1070.06|1074.75|1070.75|1074|1070|35
1620192370000|2021-05-05 05:26:10|1074.02|1070.02|1073.94|1069.94|1074.12|1070.12|1073.87|1069.87|32
1620192380000|2021-05-05 05:26:20|1073.79|1069.79|1072.09|1068.09|1073.79|1069.79|1072.03|1068.03|33
1620192390000|2021-05-05 05:26:30|1072.18|1068.18|1072.88|1068.88|1072.91|1068.91|1072.18|1068.18|36
1620192400000|2021-05-05 05:26:40|1072.95|1068.95|1074.86|1070.86|1074.86|1070.86|1072.93|1068.93|33
1620192410000|2021-05-05 05:26:50|1074.75|1070.75|1074.31|1070.31|1074.83|1070.83|1074.2|1070.2|34
1620192420000|2021-05-05 05:27:00|1074.28|1070.28|1074.1|1070.1|1074.33|1070.33|1074.04|1070.04|26
1620192430000|2021-05-05 05:27:10|1074.11|1070.11|1074.25|1070.25|1074.25|1070.25|1073.99|1069.99|29
1620192440000|2021-05-05 05:27:20|1074.18|1070.18|1074.16|1070.16|1074.27|1070.27|1074.13|1070.13|22
1620192450000|2021-05-05 05:27:30|1074.15|1070.15|1074.73|1070.73|1074.73|1070.73|1074.15|1070.15|21
1620192460000|2021-05-05 05:27:40|1074.76|1070.76|1074.8|1070.8|1074.85|1070.85|1074.55|1070.55|23
1620192470000|2021-05-05 05:27:50|1074.81|1070.81|1075.28|1071.28|1075.33|1071.33|1074.81|1070.81|31
1620192480000|2021-05-05 05:28:00|1075.29|1071.29|1076.79|1072.79|1076.9|1072.9|1075.28|1071.28|28
1620192490000|2021-05-05 05:28:10|1076.78|1072.78|1076.74|1072.74|1076.8|1072.8|1076.46|1072.46|22
1620192500000|2021-05-05 05:28:20|1076.72|1072.72|1077.39|1073.39|1077.39|1073.39|1076.72|1072.72|27
1620192510000|2021-05-05 05:28:30|1077.4|1073.4|1077.62|1073.62|1077.62|1073.62|1077.4|1073.4|13
1620192520000|2021-05-05 05:28:40|1077.6|1073.6|1077.69|1073.69|1077.7|1073.7|1077.6|1073.6|11
1620192530000|2021-05-05 05:28:50|1077.72|1073.72|1077.71|1073.71|1077.72|1073.72|1077.66|1073.66|6
1620192540000|2021-05-05 05:29:00|1077.83|1073.83|1077.6|1073.6|1078.05|1074.05|1077.56|1073.56|33
1620192550000|2021-05-05 05:29:10|1077.61|1073.61|1077.78|1073.78|1077.89|1073.89|1077.56|1073.56|33
1620192560000|2021-05-05 05:29:20|1077.8|1073.8|1077.39|1073.39|1077.84|1073.84|1077.26|1073.26|28
1620192570000|2021-05-05 05:29:30|1077.45|1073.45|1077.34|1073.34|1077.59|1073.59|1077.25|1073.25|34
1620192580000|2021-05-05 05:29:40|1077.33|1073.33|1077.02|1073.02|1077.38|1073.38|1076.94|1072.94|28
1620192590000|2021-05-05 05:29:50|1077.09|1073.09|1076.99|1072.99|1077.11|1073.11|1076.93|1072.93|30
1620192600000|2021-05-05 05:30:00|1076.98|1072.98|1075.76|1071.76|1076.98|1072.98|1075.76|1071.76|30
1620192610000|2021-05-05 05:30:10|1075.75|1071.75|1075.62|1071.62|1075.9|1071.9|1075.58|1071.58|29
1620192620000|2021-05-05 05:30:20|1075.58|1071.58|1075.34|1071.34|1075.58|1071.58|1075.05|1071.05|34
1620192630000|2021-05-05 05:30:30|1075.32|1071.32|1074.85|1070.85|1075.34|1071.34|1074.68|1070.68|35
1620192640000|2021-05-05 05:30:40|1074.84|1070.84|1074.3|1070.3|1074.95|1070.95|1074.25|1070.25|33
1620192650000|2021-05-05 05:30:50|1074.29|1070.29|1075.15|1071.15|1075.31|1071.31|1074.28|1070.28|31
1620192660000|2021-05-05 05:31:00|1075.24|1071.24|1076.62|1072.62|1076.65|1072.65|1075.15|1071.15|35
1620192670000|2021-05-05 05:31:10|1076.65|1072.65|1079.14|1075.14|1079.34|1075.34|1076.65|1072.65|36
1620192680000|2021-05-05 05:31:20|1079.22|1075.22|1080.23|1076.23|1080.23|1076.23|1079.22|1075.22|34
1620192690000|2021-05-05 05:31:30|1080.18|1076.18|1081.63|1077.63|1081.67|1077.67|1080.18|1076.18|38
1620192700000|2021-05-05 05:31:40|1081.64|1077.64|1081.74|1077.74|1081.88|1077.88|1081.51|1077.51|36
1620192710000|2021-05-05 05:31:50|1081.73|1077.73|1081.36|1077.36|1081.76|1077.76|1081.33|1077.33|30
1620192720000|2021-05-05 05:32:00|1081.39|1077.39|1080.94|1076.94|1081.49|1077.49|1080.76|1076.76|39
1620192730000|2021-05-05 05:32:10|1081.11|1077.11|1081.32|1077.32|1081.32|1077.32|1080.42|1076.42|35
1620192740000|2021-05-05 05:32:20|1081.34|1077.34|1081.19|1077.19|1081.84|1077.84|1081.19|1077.19|36
1620192750000|2021-05-05 05:32:30|1081.23|1077.23|1081.23|1077.23|1081.81|1077.81|1081.17|1077.17|33
1620192760000|2021-05-05 05:32:40|1081.29|1077.29|1080.86|1076.86|1081.7|1077.7|1080.56|1076.56|31
1620192770000|2021-05-05 05:32:50|1080.94|1076.94|1079.69|1075.69|1080.95|1076.95|1079.69|1075.69|37
1620192780000|2021-05-05 05:33:00|1079.44|1075.44|1079.87|1075.87|1079.96|1075.96|1079.37|1075.37|23
1620192790000|2021-05-05 05:33:10|1079.99|1075.99|1080.83|1076.83|1080.96|1076.96|1079.99|1075.99|34
1620192800000|2021-05-05 05:33:20|1080.76|1076.76|1081.21|1077.21|1081.21|1077.21|1080.65|1076.65|37
1620192810000|2021-05-05 05:33:30|1081.29|1077.29|1081.24|1077.24|1081.4|1077.4|1081.02|1077.02|30
1620192820000|2021-05-05 05:33:40|1081.29|1077.29|1081.62|1077.62|1081.68|1077.68|1081.13|1077.13|34
1620192830000|2021-05-05 05:33:50|1081.59|1077.59|1081.57|1077.57|1081.84|1077.84|1081.45|1077.45|29
1620192840000|2021-05-05 05:34:00|1081.35|1077.35|1080.74|1076.74|1081.35|1077.35|1080.72|1076.72|23
1620192850000|2021-05-05 05:34:10|1080.79|1076.79|1081.08|1077.08|1081.32|1077.32|1080.79|1076.79|32
1620192860000|2021-05-05 05:34:20|1081.06|1077.06|1081.08|1077.08|1081.22|1077.22|1080.94|1076.94|32
1620192870000|2021-05-05 05:34:30|1080.96|1076.96|1080.94|1076.94|1081.03|1077.03|1080.92|1076.92|20
1620192880000|2021-05-05 05:34:40|1080.75|1076.75|1079.89|1075.89|1080.79|1076.79|1079.85|1075.85|26
1620192890000|2021-05-05 05:34:50|1079.79|1075.79|1078.5|1074.5|1079.79|1075.79|1078.24|1074.24|24
1620192900000|2021-05-05 05:35:00|1078.51|1074.51|1078.02|1074.02|1078.51|1074.51|1077.79|1073.79|32
1620192910000|2021-05-05 05:35:10|1078.11|1074.11|1079.25|1075.25|1080.52|1076.52|1078.11|1074.11|38
1620192920000|2021-05-05 05:35:20|1079.26|1075.26|1079.43|1075.43|1079.6|1075.6|1079.15|1075.15|33
1620192930000|2021-05-05 05:35:30|1079.41|1075.41|1079.12|1075.12|1079.56|1075.56|1079.12|1075.12|23
1620192940000|2021-05-05 05:35:40|1079.14|1075.14|1079.02|1075.02|1079.49|1075.49|1079|1075|29
1620192950000|2021-05-05 05:35:50|1078.98|1074.98|1078.93|1074.93|1079.05|1075.05|1078.23|1074.23|32
1620192960000|2021-05-05 05:36:00|1079.26|1075.26|1079.21|1075.21|1079.68|1075.68|1079.09|1075.09|33
1620192970000|2021-05-05 05:36:10|1079.01|1075.01|1080.13|1076.13|1080.23|1076.23|1078.89|1074.89|29
1620192980000|2021-05-05 05:36:20|1080.14|1076.14|1080.49|1076.49|1080.49|1076.49|1079.87|1075.87|30
1620192990000|2021-05-05 05:36:30|1080.52|1076.52|1080.45|1076.45|1080.66|1076.66|1080.25|1076.25|32
1620193000000|2021-05-05 05:36:40|1080.44|1076.44|1079.71|1075.71|1080.61|1076.61|1079.68|1075.68|31
1620193010000|2021-05-05 05:36:50|1079.6|1075.6|1079.85|1075.85|1080.02|1076.02|1079.49|1075.49|25
1620193020000|2021-05-05 05:37:00|1079.84|1075.84|1080.07|1076.07|1080.12|1076.12|1079.8|1075.8|23
1620193030000|2021-05-05 05:37:10|1080.18|1076.18|1081.32|1077.32|1081.52|1077.52|1080.13|1076.13|34
1620193040000|2021-05-05 05:37:20|1081.33|1077.33|1081.26|1077.26|1081.63|1077.63|1081.1|1077.1|30
1620193050000|2021-05-05 05:37:30|1081.25|1077.25|1081.97|1077.97|1082.01|1078.01|1081.23|1077.23|32
1620193060000|2021-05-05 05:37:40|1082.06|1078.06|1081.84|1077.84|1082.54|1078.54|1081.72|1077.72|37
1620193070000|2021-05-05 05:37:50|1081.93|1077.93|1081.42|1077.42|1082.08|1078.08|1081.42|1077.42|30
1620193080000|2021-05-05 05:38:00|1081.41|1077.41|1080.75|1076.75|1081.47|1077.47|1080.69|1076.69|31
1620193090000|2021-05-05 05:38:10|1080.74|1076.74|1080.78|1076.78|1080.86|1076.86|1080.04|1076.04|24
1620193100000|2021-05-05 05:38:20|1080.84|1076.84|1081.04|1077.04|1081.21|1077.21|1080.83|1076.83|29
1620193110000|2021-05-05 05:38:30|1080.98|1076.98|1081.85|1077.85|1081.85|1077.85|1080.96|1076.96|27
1620193120000|2021-05-05 05:38:40|1081.9|1077.9|1081.52|1077.52|1081.9|1077.9|1080.63|1076.63|33
1620193130000|2021-05-05 05:38:50|1081.54|1077.54|1081.62|1077.62|1081.99|1077.99|1081.54|1077.54|24
1620193140000|2021-05-05 05:39:00|1081.64|1077.64|1081.37|1077.37|1081.75|1077.75|1081.37|1077.37|26
1620193150000|2021-05-05 05:39:10|1081.34|1077.34|1081.81|1077.81|1081.89|1077.89|1080.63|1076.63|37
1620193160000|2021-05-05 05:39:20|1081.82|1077.82|1081.32|1077.32|1082.14|1078.14|1081.31|1077.31|35
1620193170000|2021-05-05 05:39:30|1081.33|1077.33|1082.06|1078.06|1082.2|1078.2|1081.33|1077.33|33
1620193180000|2021-05-05 05:39:40|1082.07|1078.07|1082.03|1078.03|1082.17|1078.17|1081.82|1077.82|29
1620193190000|2021-05-05 05:39:50|1082.07|1078.07|1082.21|1078.21|1082.21|1078.21|1081.72|1077.72|26
1620193200000|2021-05-05 05:40:00|1082.2|1078.2|1081.74|1077.74|1082.33|1078.33|1081.73|1077.73|35
1620193210000|2021-05-05 05:40:10|1081.71|1077.71|1081.82|1077.82|1081.89|1077.89|1081.65|1077.65|33
1620193220000|2021-05-05 05:40:20|1081.85|1077.85|1081.74|1077.74|1081.9|1077.9|1081.57|1077.57|25
1620193230000|2021-05-05 05:40:30|1081.68|1077.68|1082.23|1078.23|1082.23|1078.23|1081.68|1077.68|31
1620193240000|2021-05-05 05:40:40|1082.25|1078.25|1083.05|1079.05|1083.12|1079.12|1082.22|1078.22|32
1620193250000|2021-05-05 05:40:50|1083.06|1079.06|1083.08|1079.08|1083.17|1079.17|1082.6|1078.6|33
1620193260000|2021-05-05 05:41:00|1083.09|1079.09|1084.73|1080.73|1084.73|1080.73|1083.09|1079.09|31
1620193270000|2021-05-05 05:41:10|1084.58|1080.58|1085.57|1081.57|1085.57|1081.57|1084.04|1080.04|30
1620193280000|2021-05-05 05:41:20|1085.54|1081.54|1085.69|1081.69|1085.89|1081.89|1085.52|1081.52|23
1620193290000|2021-05-05 05:41:30|1085.76|1081.76|1085.53|1081.53|1086.23|1082.23|1085.53|1081.53|30
1620193300000|2021-05-05 05:41:40|1085.22|1081.22|1086.1|1082.1|1086.1|1082.1|1085.22|1081.22|34
1620193310000|2021-05-05 05:41:50|1086.12|1082.12|1086.12|1082.12|1086.24|1082.24|1085.73|1081.73|33
1620193320000|2021-05-05 05:42:00|1086.21|1082.21|1086.64|1082.64|1086.64|1082.64|1086.13|1082.13|30
1620193330000|2021-05-05 05:42:10|1086.69|1082.69|1087.54|1083.54|1087.57|1083.57|1086.57|1082.57|28
1620193340000|2021-05-05 05:42:20|1087.56|1083.56|1087.72|1083.72|1088.3|1084.3|1087.55|1083.55|33
1620193350000|2021-05-05 05:42:30|1087.67|1083.67|1087.87|1083.87|1088.02|1084.02|1087.58|1083.58|29
1620193360000|2021-05-05 05:42:40|1087.59|1083.59|1086.87|1082.87|1087.59|1083.59|1086.86|1082.86|28
1620193370000|2021-05-05 05:42:50|1086.8|1082.8|1086.51|1082.51|1086.87|1082.87|1086.41|1082.41|32
1620193380000|2021-05-05 05:43:00|1086.56|1082.56|1086.15|1082.15|1086.6|1082.6|1085.79|1081.79|33
1620193390000|2021-05-05 05:43:10|1086.36|1082.36|1086.51|1082.51|1086.85|1082.85|1086.19|1082.19|33
1620193400000|2021-05-05 05:43:20|1086.52|1082.52|1086.03|1082.03|1086.52|1082.52|1085.89|1081.89|38
1620193410000|2021-05-05 05:43:30|1086.06|1082.06|1086.11|1082.11|1086.11|1082.11|1085.56|1081.56|35
1620193420000|2021-05-05 05:43:40|1086.22|1082.22|1086.38|1082.38|1086.38|1082.38|1085.92|1081.92|31
1620193430000|2021-05-05 05:43:50|1086.51|1082.51|1087.25|1083.25|1087.52|1083.52|1086.51|1082.51|31
1620193440000|2021-05-05 05:44:00|1087.15|1083.15|1086.52|1082.52|1087.15|1083.15|1086.52|1082.52|26
1620193450000|2021-05-05 05:44:10|1086.64|1082.64|1087.07|1083.07|1087.07|1083.07|1086.64|1082.64|29
1620193460000|2021-05-05 05:44:20|1087.06|1083.06|1087|1083|1087.1|1083.1|1086.88|1082.88|27
1620193470000|2021-05-05 05:44:30|1087.02|1083.02|1086.12|1082.12|1087.02|1083.02|1085.98|1081.98|36
1620193480000|2021-05-05 05:44:40|1086.11|1082.11|1087.02|1083.02|1087.07|1083.07|1086.1|1082.1|27
1620193490000|2021-05-05 05:44:50|1086.98|1082.98|1088.05|1084.05|1088.29|1084.29|1086.98|1082.98|33
1620193500000|2021-05-05 05:45:00|1088.06|1084.06|1086.35|1082.35|1088.21|1084.21|1086.35|1082.35|34
1620193510000|2021-05-05 05:45:10|1086.41|1082.41|1086.37|1082.37|1086.47|1082.47|1086.13|1082.13|38
1620193520000|2021-05-05 05:45:20|1086.4|1082.4|1086.2|1082.2|1086.66|1082.66|1085.66|1081.66|32
1620193530000|2021-05-05 05:45:30|1086.21|1082.21|1086.07|1082.07|1086.34|1082.34|1086.07|1082.07|30
1620193540000|2021-05-05 05:45:40|1086.11|1082.11|1086.03|1082.03|1086.11|1082.11|1085.78|1081.78|25
1620193550000|2021-05-05 05:45:50|1086.07|1082.07|1085.51|1081.51|1086.21|1082.21|1085.51|1081.51|29
1620193560000|2021-05-05 05:46:00|1085.54|1081.54|1085.12|1081.12|1085.57|1081.57|1085|1081|30
1620193570000|2021-05-05 05:46:10|1085.19|1081.19|1083.44|1079.44|1085.19|1081.19|1083.44|1079.44|35
1620193580000|2021-05-05 05:46:20|1083.32|1079.32|1084.14|1080.14|1084.14|1080.14|1082.74|1078.74|35
1620193590000|2021-05-05 05:46:30|1084.16|1080.16|1084.57|1080.57|1084.63|1080.63|1084.14|1080.14|29
1620193600000|2021-05-05 05:46:40|1084.49|1080.49|1084.15|1080.15|1084.49|1080.49|1084|1080|35
1620193610000|2021-05-05 05:46:50|1084.13|1080.13|1084.23|1080.23|1084.31|1080.31|1084.01|1080.01|31
1620193620000|2021-05-05 05:47:00|1084.24|1080.24|1083.88|1079.88|1084.25|1080.25|1083.77|1079.77|30
1620193630000|2021-05-05 05:47:10|1083.87|1079.87|1083.43|1079.43|1083.91|1079.91|1083.43|1079.43|30
1620193640000|2021-05-05 05:47:20|1083.59|1079.59|1084.61|1080.61|1084.61|1080.61|1083.59|1079.59|34
1620193650000|2021-05-05 05:47:30|1084.64|1080.64|1083.59|1079.59|1084.67|1080.67|1083.59|1079.59|31
1620193660000|2021-05-05 05:47:40|1083.58|1079.58|1084.02|1080.02|1084.02|1080.02|1083.51|1079.51|27
1620193670000|2021-05-05 05:47:50|1084|1080|1083.51|1079.51|1084|1080|1083.49|1079.49|29
1620193680000|2021-05-05 05:48:00|1083.65|1079.65|1084.68|1080.68|1084.68|1080.68|1083.65|1079.65|30
1620193690000|2021-05-05 05:48:10|1084.65|1080.65|1083.58|1079.58|1084.74|1080.74|1083.58|1079.58|33
1620193700000|2021-05-05 05:48:20|1083.47|1079.47|1083.06|1079.06|1083.59|1079.59|1082.75|1078.75|30
1620193710000|2021-05-05 05:48:30|1083.15|1079.15|1082.12|1078.12|1083.34|1079.34|1082.1|1078.1|37
1620193720000|2021-05-05 05:48:40|1082.11|1078.11|1081.84|1077.84|1082.11|1078.11|1081.7|1077.7|26
1620193730000|2021-05-05 05:48:50|1081.83|1077.83|1081.28|1077.28|1081.83|1077.83|1081.28|1077.28|23
1620193740000|2021-05-05 05:49:00|1081.22|1077.22|1080.24|1076.24|1081.22|1077.22|1080.18|1076.18|26
1620193750000|2021-05-05 05:49:10|1080.23|1076.23|1080.55|1076.55|1080.55|1076.55|1079.89|1075.89|32
1620193760000|2021-05-05 05:49:20|1080.61|1076.61|1082.53|1078.53|1082.53|1078.53|1079.74|1075.74|34
1620193770000|2021-05-05 05:49:30|1082.61|1078.61|1084.28|1080.28|1084.28|1080.28|1082.61|1078.61|35
1620193780000|2021-05-05 05:49:40|1084.32|1080.32|1083.76|1079.76|1084.73|1080.73|1083.44|1079.44|32
1620193790000|2021-05-05 05:49:50|1083.66|1079.66|1084.34|1080.34|1084.34|1080.34|1083.66|1079.66|31
1620193800000|2021-05-05 05:50:00|1084.32|1080.32|1083.92|1079.92|1084.33|1080.33|1083.81|1079.81|29
1620193810000|2021-05-05 05:50:10|1083.56|1079.56|1082.55|1078.55|1083.56|1079.56|1082.5|1078.5|34
1620193820000|2021-05-05 05:50:20|1082.54|1078.54|1082.47|1078.47|1082.59|1078.59|1082.45|1078.45|27
1620193830000|2021-05-05 05:50:30|1082.41|1078.41|1082.92|1078.92|1083.23|1079.23|1082.41|1078.41|29
1620193840000|2021-05-05 05:50:40|1082.88|1078.88|1082.86|1078.86|1082.97|1078.97|1082.84|1078.84|25
1620193850000|2021-05-05 05:50:50|1082.91|1078.91|1081.78|1077.78|1083.03|1079.03|1081.78|1077.78|34
1620193860000|2021-05-05 05:51:00|1082|1078|1080.4|1076.4|1082|1078|1080.37|1076.37|33
1620193870000|2021-05-05 05:51:10|1080.41|1076.41|1080.24|1076.24|1080.7|1076.7|1080.15|1076.15|34
1620193880000|2021-05-05 05:51:20|1080.21|1076.21|1079.95|1075.95|1080.81|1076.81|1079.85|1075.85|32
1620193890000|2021-05-05 05:51:30|1079.93|1075.93|1079.98|1075.98|1080.11|1076.11|1079.81|1075.81|25
1620193900000|2021-05-05 05:51:40|1079.9|1075.9|1079.65|1075.65|1080.08|1076.08|1079.65|1075.65|32
1620193910000|2021-05-05 05:51:50|1079.63|1075.63|1079.04|1075.04|1079.63|1075.63|1078.84|1074.84|29
1620193920000|2021-05-05 05:52:00|1078.7|1074.7|1078.63|1074.63|1078.8|1074.8|1078.42|1074.42|30
1620193930000|2021-05-05 05:52:10|1078.64|1074.64|1078.87|1074.87|1078.87|1074.87|1078.64|1074.64|24
1620193940000|2021-05-05 05:52:20|1078.9|1074.9|1078.01|1074.01|1078.9|1074.9|1078.01|1074.01|31
1620193950000|2021-05-05 05:52:30|1077.95|1073.95|1077|1073|1077.95|1073.95|1076.82|1072.82|34
1620193960000|2021-05-05 05:52:40|1077.02|1073.02|1076.39|1072.39|1077.03|1073.03|1076.39|1072.39|31
1620193970000|2021-05-05 05:52:50|1076.19|1072.19|1076.44|1072.44|1076.44|1072.44|1076.18|1072.18|30
1620193980000|2021-05-05 05:53:00|1076.7|1072.7|1080.05|1076.05|1080.05|1076.05|1076.7|1072.7|36
1620193990000|2021-05-05 05:53:10|1080.06|1076.06|1081.62|1077.62|1081.62|1077.62|1080.06|1076.06|33
1620194000000|2021-05-05 05:53:20|1081.64|1077.64|1081.62|1077.62|1081.7|1077.7|1081.37|1077.37|23
1620194010000|2021-05-05 05:53:30|1081.63|1077.63|1082.16|1078.16|1082.17|1078.17|1081.62|1077.62|14
1620194020000|2021-05-05 05:53:40|1082.17|1078.17|1082.02|1078.02|1082.17|1078.17|1081.92|1077.92|19
1620194030000|2021-05-05 05:53:50|1081.98|1077.98|1079.39|1075.39|1082.02|1078.02|1079.33|1075.33|32
1620194040000|2021-05-05 05:54:00|1079.6|1075.6|1079.93|1075.93|1080.08|1076.08|1079.37|1075.37|34
1620194050000|2021-05-05 05:54:10|1080.01|1076.01|1081.72|1077.72|1081.72|1077.72|1080.01|1076.01|33
1620194060000|2021-05-05 05:54:20|1081.93|1077.93|1082.18|1078.18|1082.18|1078.18|1081.69|1077.69|32
1620194070000|2021-05-05 05:54:30|1082.16|1078.16|1082.26|1078.26|1082.35|1078.35|1081.8|1077.8|29
1620194080000|2021-05-05 05:54:40|1082.2|1078.2|1080.75|1076.75|1082.2|1078.2|1080.75|1076.75|34
1620194090000|2021-05-05 05:54:50|1080.45|1076.45|1080.88|1076.88|1080.88|1076.88|1080.09|1076.09|32
1620194100000|2021-05-05 05:55:00|1081.06|1077.06|1081.87|1077.87|1081.9|1077.9|1081.06|1077.06|31
1620194110000|2021-05-05 05:55:10|1081.86|1077.86|1082.81|1078.81|1082.9|1078.9|1081.86|1077.86|23
1620194120000|2021-05-05 05:55:20|1082.84|1078.84|1082.34|1078.34|1083.06|1079.06|1082.14|1078.14|28
1620194130000|2021-05-05 05:55:30|1082.21|1078.21|1082.33|1078.33|1082.41|1078.41|1081.81|1077.81|34
1620194140000|2021-05-05 05:55:40|1082.39|1078.39|1083.27|1079.27|1083.37|1079.37|1082.39|1078.39|27
1620194150000|2021-05-05 05:55:50|1083.34|1079.34|1083.34|1079.34|1083.37|1079.37|1083.18|1079.18|26
1620194160000|2021-05-05 05:56:00|1083.32|1079.32|1084.37|1080.37|1084.37|1080.37|1083.32|1079.32|24
1620194170000|2021-05-05 05:56:10|1084.38|1080.38|1083.92|1079.92|1084.42|1080.42|1083.82|1079.82|33
1620194180000|2021-05-05 05:56:20|1083.84|1079.84|1084.76|1080.76|1084.78|1080.78|1083.7|1079.7|30
1620194190000|2021-05-05 05:56:30|1084.75|1080.75|1084.27|1080.27|1084.75|1080.75|1083.98|1079.98|29
1620194200000|2021-05-05 05:56:40|1084.28|1080.28|1082.34|1078.34|1084.29|1080.29|1082.27|1078.27|35
1620194210000|2021-05-05 05:56:50|1082.31|1078.31|1081.28|1077.28|1082.5|1078.5|1081.13|1077.13|29
1620194220000|2021-05-05 05:57:00|1079.56|1075.56|1077.49|1073.49|1079.56|1075.56|1077.49|1073.49|31
1620194230000|2021-05-05 05:57:10|1077.46|1073.46|1077.42|1073.42|1078.12|1074.12|1077.21|1073.21|29
1620194240000|2021-05-05 05:57:20|1077.51|1073.51|1076.55|1072.55|1080.51|1076.51|1076.46|1072.46|26
1620194250000|2021-05-05 05:57:30|1076.6|1072.6|1076.86|1072.86|1077.11|1073.11|1076.45|1072.45|33
1620194260000|2021-05-05 05:57:40|1076.72|1072.72|1077.4|1073.4|1077.4|1073.4|1076.58|1072.58|33
1620194270000|2021-05-05 05:57:50|1077.41|1073.41|1077.95|1073.95|1078.08|1074.08|1077.41|1073.41|35
1620194280000|2021-05-05 05:58:00|1077.97|1073.97|1080.58|1076.58|1080.58|1076.58|1077.95|1073.95|36
1620194290000|2021-05-05 05:58:10|1080.6|1076.6|1081.71|1077.71|1081.78|1077.78|1080.57|1076.57|28
1620194300000|2021-05-05 05:58:20|1081.74|1077.74|1084.12|1080.12|1084.12|1080.12|1081.64|1077.64|33
1620194310000|2021-05-05 05:58:30|1084.06|1080.06|1084.01|1080.01|1084.21|1080.21|1084.01|1080.01|22
1620194320000|2021-05-05 05:58:40|1084.08|1080.08|1084.59|1080.59|1084.87|1080.87|1084.08|1080.08|27
1620194330000|2021-05-05 05:58:50|1084.58|1080.58|1084.35|1080.35|1084.69|1080.69|1084.23|1080.23|32
1620194340000|2021-05-05 05:59:00|1084.36|1080.36|1084.53|1080.53|1084.53|1080.53|1084.32|1080.32|29
1620194350000|2021-05-05 05:59:10|1084.55|1080.55|1085.38|1081.38|1085.38|1081.38|1084.49|1080.49|34
1620194360000|2021-05-05 05:59:20|1085.39|1081.39|1085.72|1081.72|1085.72|1081.72|1085.39|1081.39|34
1620194370000|2021-05-05 05:59:30|1085.88|1081.88|1086|1082|1086.16|1082.16|1085.8|1081.8|31
1620194380000|2021-05-05 05:59:40|1086.01|1082.01|1085.5|1081.5|1086.15|1082.15|1085.5|1081.5|27
1620194390000|2021-05-05 05:59:50|1085.4|1081.4|1085.9|1081.9|1085.9|1081.9|1084.69|1080.69|36
1620194400000|2021-05-05 06:00:00|1085.99|1081.99|1086.28|1082.28|1086.66|1082.66|1085.91|1081.91|36
1620194410000|2021-05-05 06:00:10|1086.27|1082.27|1084.92|1080.92|1086.27|1082.27|1084.66|1080.66|35
1620194420000|2021-05-05 06:00:20|1085.01|1081.01|1083.84|1079.84|1085.01|1081.01|1083.84|1079.84|31
1620194430000|2021-05-05 06:00:30|1083.9|1079.9|1083.81|1079.81|1084|1080|1083.14|1079.14|25
1620194440000|2021-05-05 06:00:40|1083.8|1079.8|1082.92|1078.92|1083.8|1079.8|1082.9|1078.9|34
1620194450000|2021-05-05 06:00:50|1082.91|1078.91|1083.31|1079.31|1083.4|1079.4|1082.68|1078.68|30
1620194460000|2021-05-05 06:01:00|1083.34|1079.34|1083.24|1079.24|1083.34|1079.34|1082.68|1078.68|37
1620194470000|2021-05-05 06:01:10|1083.23|1079.23|1084.26|1080.26|1084.29|1080.29|1083.11|1079.11|32
1620194480000|2021-05-05 06:01:20|1084.35|1080.35|1085.6|1081.6|1085.6|1081.6|1084.35|1080.35|34
1620194490000|2021-05-05 06:01:30|1085.62|1081.62|1085.2|1081.2|1085.62|1081.62|1084.96|1080.96|31
1620194500000|2021-05-05 06:01:40|1085.22|1081.22|1084.25|1080.25|1085.24|1081.24|1084.21|1080.21|29
1620194510000|2021-05-05 06:01:50|1084.34|1080.34|1084.23|1080.23|1084.56|1080.56|1084.23|1080.23|28
1620194520000|2021-05-05 06:02:00|1084.22|1080.22|1082.65|1078.65|1084.22|1080.22|1082.65|1078.65|28
1620194530000|2021-05-05 06:02:10|1082.55|1078.55|1081.39|1077.39|1082.57|1078.57|1081.22|1077.22|34
1620194540000|2021-05-05 06:02:20|1081.37|1077.37|1079.94|1075.94|1081.4|1077.4|1079.94|1075.94|30
1620194550000|2021-05-05 06:02:30|1080|1076|1079.9|1075.9|1080.39|1076.39|1079.9|1075.9|24
1620194560000|2021-05-05 06:02:40|1079.89|1075.89|1079.57|1075.57|1080.56|1076.56|1079.57|1075.57|28
1620194570000|2021-05-05 06:02:50|1079.58|1075.58|1079.26|1075.26|1079.8|1075.8|1079.26|1075.26|29
1620194580000|2021-05-05 06:03:00|1079.24|1075.24|1079.58|1075.58|1079.61|1075.61|1078.64|1074.64|35
1620194590000|2021-05-05 06:03:10|1079.57|1075.57|1079.84|1075.84|1080.71|1076.71|1079.57|1075.57|37
1620194600000|2021-05-05 06:03:20|1079.76|1075.76|1080.92|1076.92|1080.94|1076.94|1079.73|1075.73|36
1620194610000|2021-05-05 06:03:30|1080.91|1076.91|1083.01|1079.01|1083.19|1079.19|1080.91|1076.91|36
1620194620000|2021-05-05 06:03:40|1082.79|1078.79|1081.76|1077.76|1083.05|1079.05|1081.42|1077.42|34
1620194630000|2021-05-05 06:03:50|1081.6|1077.6|1081.53|1077.53|1082.57|1078.57|1080.94|1076.94|36
1620194640000|2021-05-05 06:04:00|1081.58|1077.58|1080.62|1076.62|1081.6|1077.6|1080.62|1076.62|38
1620194650000|2021-05-05 06:04:10|1080.59|1076.59|1080.84|1076.84|1081.03|1077.03|1080.59|1076.59|32
1620194660000|2021-05-05 06:04:20|1080.77|1076.77|1081.28|1077.28|1081.28|1077.28|1080.77|1076.77|26
1620194670000|2021-05-05 06:04:30|1081.3|1077.3|1082.67|1078.67|1082.79|1078.79|1081.3|1077.3|33
1620194680000|2021-05-05 06:04:40|1082.77|1078.77|1082.35|1078.35|1082.82|1078.82|1081.72|1077.72|32
1620194690000|2021-05-05 06:04:50|1082.73|1078.73|1082.46|1078.46|1082.97|1078.97|1082.46|1078.46|33
1620194700000|2021-05-05 06:05:00|1082.44|1078.44|1082.75|1078.75|1082.75|1078.75|1081.81|1077.81|35
1620194710000|2021-05-05 06:05:10|1082.76|1078.76|1082.3|1078.3|1082.79|1078.79|1081.98|1077.98|34
1620194720000|2021-05-05 06:05:20|1082.31|1078.31|1082.29|1078.29|1082.5|1078.5|1082.05|1078.05|29
1620194730000|2021-05-05 06:05:30|1082.24|1078.24|1081.83|1077.83|1082.35|1078.35|1081.6|1077.6|35
1620194740000|2021-05-05 06:05:40|1081.84|1077.84|1082.39|1078.39|1082.39|1078.39|1081.73|1077.73|30
1620194750000|2021-05-05 06:05:50|1082.41|1078.41|1082.42|1078.42|1082.46|1078.46|1082.4|1078.4|19
1620194760000|2021-05-05 06:06:00|1082.41|1078.41|1082|1078|1082.42|1078.42|1081.95|1077.95|24
1620194770000|2021-05-05 06:06:10|1081.96|1077.96|1081.75|1077.75|1082.07|1078.07|1081.45|1077.45|33
1620194780000|2021-05-05 06:06:20|1081.77|1077.77|1081.7|1077.7|1081.94|1077.94|1081.68|1077.68|24
1620194790000|2021-05-05 06:06:30|1081.72|1077.72|1082.55|1078.55|1082.62|1078.62|1081.7|1077.7|31
1620194800000|2021-05-05 06:06:40|1082.56|1078.56|1082.72|1078.72|1082.86|1078.86|1082.52|1078.52|23
1620194810000|2021-05-05 06:06:50|1082.83|1078.83|1083.44|1079.44|1083.5|1079.5|1082.69|1078.69|27
1620194820000|2021-05-05 06:07:00|1083.48|1079.48|1085.73|1081.73|1085.75|1081.75|1083.48|1079.48|34
1620194830000|2021-05-05 06:07:10|1085.74|1081.74|1086.79|1082.79|1087.03|1083.03|1085.74|1081.74|27
1620194840000|2021-05-05 06:07:20|1086.8|1082.8|1087.29|1083.29|1087.45|1083.45|1086.8|1082.8|15
1620194850000|2021-05-05 06:07:30|1087.3|1083.3|1087.27|1083.27|1087.35|1083.35|1087.07|1083.07|29
1620194860000|2021-05-05 06:07:40|1087.19|1083.19|1086.6|1082.6|1087.49|1083.49|1086.28|1082.28|31
1620194870000|2021-05-05 06:07:50|1086.61|1082.61|1086.76|1082.76|1086.89|1082.89|1086.52|1082.52|29
1620194880000|2021-05-05 06:08:00|1086.75|1082.75|1086.32|1082.32|1086.9|1082.9|1086.02|1082.02|34
1620194890000|2021-05-05 06:08:10|1086.31|1082.31|1084.3|1080.3|1086.31|1082.31|1084.3|1080.3|35
1620194900000|2021-05-05 06:08:20|1084.29|1080.29|1085.65|1081.65|1085.65|1081.65|1084.28|1080.28|32
1620194910000|2021-05-05 06:08:30|1085.61|1081.61|1086.21|1082.21|1086.34|1082.34|1085.43|1081.43|33
1620194920000|2021-05-05 06:08:40|1086.23|1082.23|1086.49|1082.49|1086.49|1082.49|1085.85|1081.85|34
1620194930000|2021-05-05 06:08:50|1086.47|1082.47|1086.29|1082.29|1086.75|1082.75|1086.24|1082.24|33
1620194940000|2021-05-05 06:09:00|1086.31|1082.31|1085.69|1081.69|1086.35|1082.35|1085.69|1081.69|33
1620194950000|2021-05-05 06:09:10|1085.64|1081.64|1085.97|1081.97|1086.02|1082.02|1085.6|1081.6|32
1620194960000|2021-05-05 06:09:20|1085.95|1081.95|1086.34|1082.34|1086.46|1082.46|1085.65|1081.65|32
1620194970000|2021-05-05 06:09:30|1086.38|1082.38|1086.14|1082.14|1086.38|1082.38|1085.53|1081.53|38
1620194980000|2021-05-05 06:09:40|1086.21|1082.21|1086.14|1082.14|1086.34|1082.34|1085.89|1081.89|36
1620194990000|2021-05-05 06:09:50|1086.16|1082.16|1086.15|1082.15|1086.29|1082.29|1086.02|1082.02|27
1620195000000|2021-05-05 06:10:00|1086.14|1082.14|1086.22|1082.22|1086.22|1082.22|1086.04|1082.04|25
1620195010000|2021-05-05 06:10:10|1085.97|1081.97|1085.72|1081.72|1086.05|1082.05|1085.72|1081.72|28
1620195020000|2021-05-05 06:10:20|1085.74|1081.74|1085.4|1081.4|1085.8|1081.8|1085.4|1081.4|27
1620195030000|2021-05-05 06:10:30|1085.38|1081.38|1085.13|1081.13|1085.38|1081.38|1085.13|1081.13|26
1620195040000|2021-05-05 06:10:40|1085.14|1081.14|1085.1|1081.1|1085.22|1081.22|1085.1|1081.1|15
1620195050000|2021-05-05 06:10:50|1085.09|1081.09|1084.97|1080.97|1085.1|1081.1|1084.58|1080.58|25
1620195060000|2021-05-05 06:11:00|1084.99|1080.99|1084.77|1080.77|1085.49|1081.49|1084.77|1080.77|34
1620195070000|2021-05-05 06:11:10|1084.84|1080.84|1085.46|1081.46|1085.46|1081.46|1084.75|1080.75|33
1620195080000|2021-05-05 06:11:20|1085.47|1081.47|1085.24|1081.24|1085.89|1081.89|1085.04|1081.04|36
1620195090000|2021-05-05 06:11:30|1085.21|1081.21|1084.48|1080.48|1085.21|1081.21|1084.29|1080.29|37
1620195100000|2021-05-05 06:11:40|1084.47|1080.47|1084.74|1080.74|1084.78|1080.78|1084.43|1080.43|29
1620195110000|2021-05-05 06:11:50|1084.76|1080.76|1085.53|1081.53|1085.56|1081.56|1084.76|1080.76|31
1620195120000|2021-05-05 06:12:00|1085.54|1081.54|1085.97|1081.97|1085.97|1081.97|1085.16|1081.16|31
1620195130000|2021-05-05 06:12:10|1086.02|1082.02|1085.83|1081.83|1086.03|1082.03|1085.82|1081.82|29
1620195140000|2021-05-05 06:12:20|1085.87|1081.87|1085.56|1081.56|1085.9|1081.9|1085.56|1081.56|27
1620195150000|2021-05-05 06:12:30|1085.57|1081.57|1085.32|1081.32|1085.57|1081.57|1085.14|1081.14|27
1620195160000|2021-05-05 06:12:40|1085.34|1081.34|1085.52|1081.52|1085.61|1081.61|1085.24|1081.24|30
1620195170000|2021-05-05 06:12:50|1085.53|1081.53|1084.94|1080.94|1085.55|1081.55|1084.94|1080.94|28
1620195180000|2021-05-05 06:13:00|1084.98|1080.98|1085.19|1081.19|1085.24|1081.24|1084.95|1080.95|27
1620195190000|2021-05-05 06:13:10|1085.2|1081.2|1085.61|1081.61|1085.62|1081.62|1085.2|1081.2|13
1620195200000|2021-05-05 06:13:20|1085.62|1081.62|1085.14|1081.14|1085.65|1081.65|1085.14|1081.14|23
1620195210000|2021-05-05 06:13:30|1085.16|1081.16|1085.24|1081.24|1085.29|1081.29|1085.05|1081.05|33
1620195220000|2021-05-05 06:13:40|1085.26|1081.26|1085.23|1081.23|1085.27|1081.27|1085.15|1081.15|27
1620195230000|2021-05-05 06:13:50|1085.24|1081.24|1084.61|1080.61|1085.24|1081.24|1084.57|1080.57|31
1620195240000|2021-05-05 06:14:00|1084.64|1080.64|1084.52|1080.52|1084.8|1080.8|1084.43|1080.43|22
1620195250000|2021-05-05 06:14:10|1084.55|1080.55|1085.27|1081.27|1085.4|1081.4|1084.55|1080.55|26
1620195260000|2021-05-05 06:14:20|1085.28|1081.28|1085.51|1081.51|1085.76|1081.76|1085.1|1081.1|24
1620195270000|2021-05-05 06:14:30|1085.78|1081.78|1085.76|1081.76|1085.84|1081.84|1085.47|1081.47|20
1620195280000|2021-05-05 06:14:40|1085.88|1081.88|1085.94|1081.94|1086.07|1082.07|1085.88|1081.88|18
1620195290000|2021-05-05 06:14:50|1085.92|1081.92|1086.51|1082.51|1086.54|1082.54|1085.92|1081.92|19
1620195300000|2021-05-05 06:15:00|1086.49|1082.49|1086.03|1082.03|1086.56|1082.56|1086.02|1082.02|27
1620195310000|2021-05-05 06:15:10|1086.04|1082.04|1085.95|1081.95|1086.17|1082.17|1085.91|1081.91|26
1620195320000|2021-05-05 06:15:20|1085.92|1081.92|1084.43|1080.43|1085.96|1081.96|1084.43|1080.43|36
1620195330000|2021-05-05 06:15:30|1084.45|1080.45|1083.6|1079.6|1084.76|1080.76|1083.52|1079.52|31
1620195340000|2021-05-05 06:15:40|1083.56|1079.56|1082.96|1078.96|1083.57|1079.57|1082.95|1078.95|29
1620195350000|2021-05-05 06:15:50|1082.94|1078.94|1082.41|1078.41|1082.99|1078.99|1082.28|1078.28|30
1620195360000|2021-05-05 06:16:00|1082.39|1078.39|1081.83|1077.83|1082.39|1078.39|1081.7|1077.7|26
1620195370000|2021-05-05 06:16:10|1081.82|1077.82|1081.58|1077.58|1081.83|1077.83|1081.5|1077.5|25
1620195380000|2021-05-05 06:16:20|1081.57|1077.57|1081.05|1077.05|1081.57|1077.57|1080.71|1076.71|36
1620195390000|2021-05-05 06:16:30|1081.01|1077.01|1081.24|1077.24|1081.58|1077.58|1080.91|1076.91|37
1620195400000|2021-05-05 06:16:40|1081.2|1077.2|1081.23|1077.23|1082.29|1078.29|1081.17|1077.17|39
1620195410000|2021-05-05 06:16:50|1081.24|1077.24|1081.61|1077.61|1081.61|1077.61|1081.18|1077.18|33
1620195420000|2021-05-05 06:17:00|1081.81|1077.81|1080.84|1076.84|1082.13|1078.13|1080.84|1076.84|33
1620195430000|2021-05-05 06:17:10|1080.83|1076.83|1081.05|1077.05|1081.24|1077.24|1080.64|1076.64|36
1620195440000|2021-05-05 06:17:20|1081.06|1077.06|1080.02|1076.02|1081.06|1077.06|1079.98|1075.98|36
1620195450000|2021-05-05 06:17:30|1079.98|1075.98|1079.05|1075.05|1079.98|1075.98|1079.05|1075.05|30
1620195460000|2021-05-05 06:17:40|1078.89|1074.89|1078.25|1074.25|1079.09|1075.09|1077.87|1073.87|31
1620195470000|2021-05-05 06:17:50|1078.39|1074.39|1077.73|1073.73|1078.39|1074.39|1077.5|1073.5|34
1620195480000|2021-05-05 06:18:00|1077.89|1073.89|1078.2|1074.2|1078.67|1074.67|1077.8|1073.8|31
1620195490000|2021-05-05 06:18:10|1078.19|1074.19|1077.51|1073.51|1078.45|1074.45|1077.51|1073.51|31
1620195500000|2021-05-05 06:18:20|1077.57|1073.57|1077.51|1073.51|1077.57|1073.57|1076.77|1072.77|36
1620195510000|2021-05-05 06:18:30|1077.36|1073.36|1076.43|1072.43|1077.36|1073.36|1076.2|1072.2|37
1620195520000|2021-05-05 06:18:40|1076.59|1072.59|1075.24|1071.24|1076.69|1072.69|1075.14|1071.14|34
1620195530000|2021-05-05 06:18:50|1075.3|1071.3|1076.33|1072.33|1076.33|1072.33|1075.3|1071.3|34
1620195540000|2021-05-05 06:19:00|1076.47|1072.47|1073.97|1069.97|1076.49|1072.49|1073.92|1069.92|35
1620195550000|2021-05-05 06:19:10|1074.19|1070.19|1075.17|1071.17|1075.36|1071.36|1074.18|1070.18|37
1620195560000|2021-05-05 06:19:20|1075.22|1071.22|1076.2|1072.2|1076.2|1072.2|1075.11|1071.11|34
1620195570000|2021-05-05 06:19:30|1076.21|1072.21|1076.2|1072.2|1076.5|1072.5|1075.36|1071.36|37
1620195580000|2021-05-05 06:19:40|1076.24|1072.24|1075.56|1071.56|1076.24|1072.24|1075.56|1071.56|37
1620195590000|2021-05-05 06:19:50|1075.58|1071.58|1075.03|1071.03|1075.64|1071.64|1074.91|1070.91|36
1620195600000|2021-05-05 06:20:00|1074.85|1070.85|1072.73|1068.73|1074.85|1070.85|1072.68|1068.68|34
1620195610000|2021-05-05 06:20:10|1072.8|1068.8|1072.87|1068.87|1073.06|1069.06|1072.73|1068.73|30
1620195620000|2021-05-05 06:20:20|1072.78|1068.78|1072.59|1068.59|1073.36|1069.36|1072.55|1068.55|32
1620195630000|2021-05-05 06:20:30|1072.47|1068.47|1072.57|1068.57|1072.63|1068.63|1072.21|1068.21|32
1620195640000|2021-05-05 06:20:40|1072.52|1068.52|1070.35|1066.35|1072.53|1068.53|1070.35|1066.35|30
1620195650000|2021-05-05 06:20:50|1070.38|1066.38|1069.08|1065.08|1070.84|1066.84|1069.08|1065.08|36
1620195660000|2021-05-05 06:21:00|1069.21|1065.21|1067.37|1063.37|1069.43|1065.43|1067.36|1063.36|35
1620195670000|2021-05-05 06:21:10|1067.33|1063.33|1066.5|1062.5|1067.33|1063.33|1066.37|1062.37|31
1620195680000|2021-05-05 06:21:20|1066.67|1062.67|1065.22|1061.22|1066.84|1062.84|1065.06|1061.06|39
1620195690000|2021-05-05 06:21:30|1065.15|1061.15|1067.12|1063.12|1067.12|1063.12|1064.89|1060.89|36
1620195700000|2021-05-05 06:21:40|1067.13|1063.13|1067.58|1063.58|1067.58|1063.58|1066.41|1062.41|30
1620195710000|2021-05-05 06:21:50|1067.64|1063.64|1067.49|1063.49|1067.85|1063.85|1067.25|1063.25|27
1620195720000|2021-05-05 06:22:00|1067.37|1063.37|1069.79|1065.79|1069.81|1065.81|1067.12|1063.12|31
1620195730000|2021-05-05 06:22:10|1069.8|1065.8|1071.48|1067.48|1071.48|1067.48|1069.58|1065.58|26
1620195740000|2021-05-05 06:22:20|1071.6|1067.6|1070.92|1066.92|1071.6|1067.6|1070.92|1066.92|36
1620195750000|2021-05-05 06:22:30|1070.86|1066.86|1069.91|1065.91|1070.86|1066.86|1069.78|1065.78|38
1620195760000|2021-05-05 06:22:40|1069.81|1065.81|1070.16|1066.16|1070.21|1066.21|1069.64|1065.64|34
1620195770000|2021-05-05 06:22:50|1070.18|1066.18|1070.33|1066.33|1070.34|1066.34|1070.15|1066.15|30
1620195780000|2021-05-05 06:23:00|1070.32|1066.32|1068.62|1064.62|1070.34|1066.34|1068.59|1064.59|37
1620195790000|2021-05-05 06:23:10|1068.61|1064.61|1068.47|1064.47|1068.72|1064.72|1068.23|1064.23|28
1620195800000|2021-05-05 06:23:20|1068.46|1064.46|1068.04|1064.04|1068.46|1064.46|1068|1064|33
1620195810000|2021-05-05 06:23:30|1068.07|1064.07|1068.87|1064.87|1068.87|1064.87|1067.98|1063.98|27
1620195820000|2021-05-05 06:23:40|1068.9|1064.9|1068.82|1064.82|1069.1|1065.1|1068.74|1064.74|27
1620195830000|2021-05-05 06:23:50|1068.97|1064.97|1070.4|1066.4|1070.65|1066.65|1068.97|1064.97|31
1620195840000|2021-05-05 06:24:00|1070.44|1066.44|1070.38|1066.38|1070.53|1066.53|1069.77|1065.77|34
1620195850000|2021-05-05 06:24:10|1070.39|1066.39|1070.3|1066.3|1070.41|1066.41|1070.18|1066.18|28
1620195860000|2021-05-05 06:24:20|1070.28|1066.28|1068.48|1064.48|1070.28|1066.28|1068.41|1064.41|37
1620195870000|2021-05-05 06:24:30|1068.55|1064.55|1067.82|1063.82|1068.72|1064.72|1067.82|1063.82|32
1620195880000|2021-05-05 06:24:40|1067.96|1063.96|1067.08|1063.08|1068.09|1064.09|1066.53|1062.53|27
1620195890000|2021-05-05 06:24:50|1066.86|1062.86|1067|1063|1067.16|1063.16|1066.38|1062.38|23
1620195900000|2021-05-05 06:25:00|1066.6|1062.6|1066.03|1062.03|1067.26|1063.26|1065.09|1061.09|31
1620195910000|2021-05-05 06:25:10|1066.06|1062.06|1066.91|1062.91|1067.25|1063.25|1065.99|1061.99|38
1620195920000|2021-05-05 06:25:20|1067|1063|1066.81|1062.81|1067|1063|1066.38|1062.38|33
1620195930000|2021-05-05 06:25:30|1066.83|1062.83|1066.38|1062.38|1066.93|1062.93|1066.27|1062.27|33
1620195940000|2021-05-05 06:25:40|1066.34|1062.34|1067.24|1063.24|1067.32|1063.32|1066.34|1062.34|35
1620195950000|2021-05-05 06:25:50|1067.22|1063.22|1066.55|1062.55|1067.31|1063.31|1066.55|1062.55|32
1620195960000|2021-05-05 06:26:00|1066.54|1062.54|1065.22|1061.22|1066.59|1062.59|1065.16|1061.16|36
1620195970000|2021-05-05 06:26:10|1065.43|1061.43|1065.75|1061.75|1065.75|1061.75|1065.04|1061.04|36
1620195980000|2021-05-05 06:26:20|1065.62|1061.62|1065.81|1061.81|1066.29|1062.29|1065.43|1061.43|31
1620195990000|2021-05-05 06:26:30|1065.9|1061.9|1064.62|1060.62|1065.9|1061.9|1064.49|1060.49|37
1620196000000|2021-05-05 06:26:40|1064.55|1060.55|1064.63|1060.63|1064.83|1060.83|1064.41|1060.41|33
1620196010000|2021-05-05 06:26:50|1064.58|1060.58|1063.91|1059.91|1064.59|1060.59|1063.91|1059.91|26
1620196020000|2021-05-05 06:27:00|1063.9|1059.9|1064.28|1060.28|1064.35|1060.35|1063.45|1059.45|33
1620196030000|2021-05-05 06:27:10|1064.21|1060.21|1064.38|1060.38|1064.78|1060.78|1063.79|1059.79|36
1620196040000|2021-05-05 06:27:20|1064.27|1060.27|1064.27|1060.27|1064.47|1060.47|1064.05|1060.05|23
1620196050000|2021-05-05 06:27:30|1064.26|1060.26|1064.12|1060.12|1064.26|1060.26|1064.07|1060.07|33
1620196060000|2021-05-05 06:27:40|1064.11|1060.11|1064.24|1060.24|1064.28|1060.28|1064.06|1060.06|19
1620196070000|2021-05-05 06:27:50|1064.28|1060.28|1064.3|1060.3|1064.59|1060.59|1064.27|1060.27|28
1620196080000|2021-05-05 06:28:00|1064.28|1060.28|1065.03|1061.03|1065.03|1061.03|1064.07|1060.07|28
1620196090000|2021-05-05 06:28:10|1065.08|1061.08|1065.92|1061.92|1066.35|1062.35|1065.08|1061.08|36
1620196100000|2021-05-05 06:28:20|1065.62|1061.62|1066.25|1062.25|1066.49|1062.49|1065.58|1061.58|36
1620196110000|2021-05-05 06:28:30|1066.27|1062.27|1066.25|1062.25|1066.5|1062.5|1066.25|1062.25|27
1620196120000|2021-05-05 06:28:40|1066.19|1062.19|1066.06|1062.06|1066.3|1062.3|1065.83|1061.83|28
1620196130000|2021-05-05 06:28:50|1066.04|1062.04|1064.54|1060.54|1066.1|1062.1|1064.54|1060.54|31
1620196140000|2021-05-05 06:29:00|1064.53|1060.53|1064.4|1060.4|1064.53|1060.53|1063.92|1059.92|29
1620196150000|2021-05-05 06:29:10|1064.5|1060.5|1063.52|1059.52|1064.5|1060.5|1063.52|1059.52|35
1620196160000|2021-05-05 06:29:20|1063.61|1059.61|1064.14|1060.14|1064.14|1060.14|1063.56|1059.56|30
1620196170000|2021-05-05 06:29:30|1064.2|1060.2|1065.16|1061.16|1065.24|1061.24|1064.2|1060.2|35
1620196180000|2021-05-05 06:29:40|1065.18|1061.18|1064.59|1060.59|1065.18|1061.18|1064.44|1060.44|35
1620196190000|2021-05-05 06:29:50|1064.58|1060.58|1064.39|1060.39|1064.79|1060.79|1064.21|1060.21|36
1620196200000|2021-05-05 06:30:00|1064.28|1060.28|1063.42|1059.42|1064.28|1060.28|1063.24|1059.24|32
1620196210000|2021-05-05 06:30:10|1063.44|1059.44|1061.9|1057.9|1063.44|1059.44|1061.89|1057.89|32
1620196220000|2021-05-05 06:30:20|1061.81|1057.81|1060.92|1056.92|1061.82|1057.82|1060.75|1056.75|27
1620196230000|2021-05-05 06:30:30|1060.73|1056.73|1060.55|1056.55|1061.07|1057.07|1060.48|1056.48|33
1620196240000|2021-05-05 06:30:40|1060.44|1056.44|1059.97|1055.97|1060.62|1056.62|1059.97|1055.97|33
1620196250000|2021-05-05 06:30:50|1060.09|1056.09|1060.55|1056.55|1061.23|1057.23|1060.09|1056.09|20
1620196260000|2021-05-05 06:31:00|1060.49|1056.49|1060.3|1056.3|1061.23|1057.23|1060.16|1056.16|26
1620196270000|2021-05-05 06:31:10|1060.29|1056.29|1059.99|1055.99|1060.71|1056.71|1059.51|1055.51|35
1620196280000|2021-05-05 06:31:20|1060.16|1056.16|1058.29|1054.29|1060.16|1056.16|1058.23|1054.23|37
1620196290000|2021-05-05 06:31:30|1058.3|1054.3|1058.37|1054.37|1058.69|1054.69|1058.04|1054.04|28
1620196300000|2021-05-05 06:31:40|1058.39|1054.39|1057.07|1053.07|1058.51|1054.51|1057.07|1053.07|35
1620196310000|2021-05-05 06:31:50|1057.04|1053.04|1057.12|1053.12|1057.35|1053.35|1056.88|1052.88|31
1620196320000|2021-05-05 06:32:00|1057.26|1053.26|1056.96|1052.96|1057.26|1053.26|1056.82|1052.82|31
1620196330000|2021-05-05 06:32:10|1056.93|1052.93|1054.9|1050.9|1056.98|1052.98|1054.9|1050.9|36
1620196340000|2021-05-05 06:32:20|1054.91|1050.91|1054.53|1050.53|1054.93|1050.93|1054.43|1050.43|32
1620196350000|2021-05-05 06:32:30|1054.57|1050.57|1054.28|1050.28|1054.85|1050.85|1053.89|1049.89|35
1620196360000|2021-05-05 06:32:40|1054.32|1050.32|1054.1|1050.1|1054.48|1050.48|1053.89|1049.89|37
1620196370000|2021-05-05 06:32:50|1054.11|1050.11|1053.15|1049.15|1054.15|1050.15|1053.15|1049.15|24
1620196380000|2021-05-05 06:33:00|1053.18|1049.18|1052.45|1048.45|1053.21|1049.21|1052.45|1048.45|35
1620196390000|2021-05-05 06:33:10|1052.41|1048.41|1053.05|1049.05|1053.05|1049.05|1051.82|1047.82|36
1620196400000|2021-05-05 06:33:20|1053.08|1049.08|1053.76|1049.76|1053.76|1049.76|1052.89|1048.89|35
1620196410000|2021-05-05 06:33:30|1053.83|1049.83|1055.53|1051.53|1055.53|1051.53|1053.75|1049.75|37
1620196420000|2021-05-05 06:33:40|1055.52|1051.52|1056.54|1052.54|1057.33|1053.33|1055.52|1051.52|33
1620196430000|2021-05-05 06:33:50|1056.47|1052.47|1055.26|1051.26|1056.63|1052.63|1055.21|1051.21|35
1620196440000|2021-05-05 06:34:00|1055|1051|1057.46|1053.46|1057.47|1053.47|1054.99|1050.99|36
1620196450000|2021-05-05 06:34:10|1057.48|1053.48|1056.83|1052.83|1057.48|1053.48|1055.99|1051.99|34
1620196460000|2021-05-05 06:34:20|1056.85|1052.85|1056.19|1052.19|1057.05|1053.05|1056.19|1052.19|34
1620196470000|2021-05-05 06:34:30|1056.18|1052.18|1055.79|1051.79|1056.29|1052.29|1055.51|1051.51|36
1620196480000|2021-05-05 06:34:40|1055.8|1051.8|1054.2|1050.2|1055.91|1051.91|1054.1|1050.1|35
1620196490000|2021-05-05 06:34:50|1054.12|1050.12|1054.07|1050.07|1054.28|1050.28|1053.84|1049.84|31
1620196500000|2021-05-05 06:35:00|1054.09|1050.09|1055.7|1051.7|1055.81|1051.81|1054.09|1050.09|34
1620196510000|2021-05-05 06:35:10|1055.75|1051.75|1054.6|1050.6|1055.75|1051.75|1054.45|1050.45|38
1620196520000|2021-05-05 06:35:20|1054.4|1050.4|1053.22|1049.22|1054.41|1050.41|1053.01|1049.01|33
1620196530000|2021-05-05 06:35:30|1053.11|1049.11|1053.3|1049.3|1053.59|1049.59|1052.98|1048.98|29
1620196540000|2021-05-05 06:35:40|1053.26|1049.26|1052.11|1048.11|1053.29|1049.29|1051.9|1047.9|33
1620196550000|2021-05-05 06:35:50|1052.1|1048.1|1049.75|1045.75|1052.1|1048.1|1049.12|1045.12|31
1620196560000|2021-05-05 06:36:00|1049.74|1045.74|1049.2|1045.2|1050.29|1046.29|1049.2|1045.2|31
1620196570000|2021-05-05 06:36:10|1049.26|1045.26|1047.52|1043.52|1049.29|1045.29|1047.47|1043.47|36
1620196580000|2021-05-05 06:36:20|1047.34|1043.34|1049.43|1045.43|1049.54|1045.54|1046.82|1042.82|39
1620196590000|2021-05-05 06:36:30|1049.21|1045.21|1049.54|1045.54|1050.86|1046.86|1049.21|1045.21|38
1620196600000|2021-05-05 06:36:40|1049.63|1045.63|1049.83|1045.83|1050.17|1046.17|1049.63|1045.63|38
1620196610000|2021-05-05 06:36:50|1050|1046|1050.93|1046.93|1050.93|1046.93|1049.92|1045.92|36
1620196620000|2021-05-05 06:37:00|1051.64|1047.64|1050.92|1046.92|1051.68|1047.68|1050.2|1046.2|34
1620196630000|2021-05-05 06:37:10|1050.95|1046.95|1052.38|1048.38|1052.38|1048.38|1050.95|1046.95|28
1620196640000|2021-05-05 06:37:20|1052.44|1048.44|1053.11|1049.11|1053.24|1049.24|1052.44|1048.44|26
1620196650000|2021-05-05 06:37:30|1053.22|1049.22|1053.77|1049.77|1053.85|1049.85|1053.18|1049.18|30
1620196660000|2021-05-05 06:37:40|1053.79|1049.79|1052.94|1048.94|1053.92|1049.92|1052.01|1048.01|34
1620196670000|2021-05-05 06:37:50|1052.85|1048.85|1051.75|1047.75|1052.85|1048.85|1051.48|1047.48|31
1620196680000|2021-05-05 06:38:00|1051.71|1047.71|1051.92|1047.92|1051.92|1047.92|1051.54|1047.54|27
1620196690000|2021-05-05 06:38:10|1051.96|1047.96|1051.28|1047.28|1052.27|1048.27|1051.21|1047.21|35
1620196700000|2021-05-05 06:38:20|1051.29|1047.29|1050.57|1046.57|1051.51|1047.51|1050.03|1046.03|34
1620196710000|2021-05-05 06:38:30|1050.62|1046.62|1050.01|1046.01|1050.76|1046.76|1049.71|1045.71|34
1620196720000|2021-05-05 06:38:40|1049.36|1045.36|1049.47|1045.47|1049.58|1045.58|1049.02|1045.02|40
1620196730000|2021-05-05 06:38:50|1049.43|1045.43|1050.21|1046.21|1050.48|1046.48|1049.28|1045.28|32
1620196740000|2021-05-05 06:39:00|1050.22|1046.22|1052.28|1048.28|1052.34|1048.34|1050.08|1046.08|32
1620196750000|2021-05-05 06:39:10|1052.4|1048.4|1052.64|1048.64|1052.91|1048.91|1052.27|1048.27|32
1620196760000|2021-05-05 06:39:20|1052.43|1048.43|1052.01|1048.01|1052.49|1048.49|1051.17|1047.17|38
1620196770000|2021-05-05 06:39:30|1052|1048|1052.61|1048.61|1052.61|1048.61|1052|1048|34
1620196780000|2021-05-05 06:39:40|1052.52|1048.52|1052.53|1048.53|1052.61|1048.61|1052.45|1048.45|22
1620196790000|2021-05-05 06:39:50|1052.63|1048.63|1053.01|1049.01|1053.01|1049.01|1052.45|1048.45|28
1620196800000|2021-05-05 06:40:00|1053.05|1049.05|1052.27|1048.27|1053.75|1049.75|1052.16|1048.16|32
1620196810000|2021-05-05 06:40:10|1052.17|1048.17|1053.17|1049.17|1053.17|1049.17|1051.78|1047.78|33
1620196820000|2021-05-05 06:40:20|1053.18|1049.18|1053.17|1049.17|1053.2|1049.2|1052.81|1048.81|27
1620196830000|2021-05-05 06:40:30|1053.19|1049.19|1052.65|1048.65|1053.36|1049.36|1052.65|1048.65|28
1620196840000|2021-05-05 06:40:40|1052.48|1048.48|1052.08|1048.08|1052.48|1048.48|1050.91|1046.91|34
1620196850000|2021-05-05 06:40:50|1052.1|1048.1|1051.06|1047.06|1052.27|1048.27|1050.39|1046.39|35
1620196860000|2021-05-05 06:41:00|1051.07|1047.07|1051.65|1047.65|1051.68|1047.68|1051.03|1047.03|34
1620196870000|2021-05-05 06:41:10|1051.71|1047.71|1052.34|1048.34|1052.61|1048.61|1051.7|1047.7|34
1620196880000|2021-05-05 06:41:20|1052.37|1048.37|1053.06|1049.06|1053.15|1049.15|1052.3|1048.3|32
1620196890000|2021-05-05 06:41:30|1053.2|1049.2|1052.86|1048.86|1053.2|1049.2|1052.82|1048.82|31
1620196900000|2021-05-05 06:41:40|1052.97|1048.97|1053.54|1049.54|1053.54|1049.54|1052.86|1048.86|20
1620196910000|2021-05-05 06:41:50|1053.53|1049.53|1053.37|1049.37|1053.77|1049.77|1053.37|1049.37|28
1620196920000|2021-05-05 06:42:00|1053.38|1049.38|1053.73|1049.73|1053.8|1049.8|1053.38|1049.38|23
1620196930000|2021-05-05 06:42:10|1053.74|1049.74|1054.2|1050.2|1054.24|1050.24|1053.73|1049.73|29
1620196940000|2021-05-05 06:42:20|1054.12|1050.12|1053.83|1049.83|1054.5|1050.5|1053.83|1049.83|32
1620196950000|2021-05-05 06:42:30|1053.66|1049.66|1053.6|1049.6|1053.66|1049.66|1053.02|1049.02|38
1620196960000|2021-05-05 06:42:40|1053.61|1049.61|1054.37|1050.37|1054.65|1050.65|1053.39|1049.39|27
1620196970000|2021-05-05 06:42:50|1054.2|1050.2|1054.65|1050.65|1054.94|1050.94|1054.04|1050.04|32
1620196980000|2021-05-05 06:43:00|1054.57|1050.57|1054.72|1050.72|1054.76|1050.76|1054.48|1050.48|22
1620196990000|2021-05-05 06:43:10|1054.74|1050.74|1054.75|1050.75|1055.43|1051.43|1054.69|1050.69|31
1620197000000|2021-05-05 06:43:20|1054.73|1050.73|1054.3|1050.3|1054.73|1050.73|1054|1050|33
1620197010000|2021-05-05 06:43:30|1054.09|1050.09|1053.62|1049.62|1054.25|1050.25|1053.62|1049.62|27
1620197020000|2021-05-05 06:43:40|1053.59|1049.59|1053.13|1049.13|1053.59|1049.59|1053.09|1049.09|26
1620197030000|2021-05-05 06:43:50|1053.14|1049.14|1052.79|1048.79|1053.14|1049.14|1052.79|1048.79|22
1620197040000|2021-05-05 06:44:00|1052.8|1048.8|1052.77|1048.77|1053.06|1049.06|1052.67|1048.67|25
1620197050000|2021-05-05 06:44:10|1052.73|1048.73|1053.13|1049.13|1053.52|1049.52|1052.73|1048.73|28
1620197060000|2021-05-05 06:44:20|1053.12|1049.12|1053.01|1049.01|1053.25|1049.25|1052.98|1048.98|23
1620197070000|2021-05-05 06:44:30|1053.08|1049.08|1051.38|1047.38|1053.08|1049.08|1051.38|1047.38|27
1620197080000|2021-05-05 06:44:40|1051.36|1047.36|1050.51|1046.51|1051.4|1047.4|1049.91|1045.91|36
1620197090000|2021-05-05 06:44:50|1050.5|1046.5|1051.27|1047.27|1051.33|1047.33|1050.47|1046.47|30
1620197100000|2021-05-05 06:45:00|1051.22|1047.22|1052.18|1048.18|1052.27|1048.27|1050.83|1046.83|32
1620197110000|2021-05-05 06:45:10|1052.3|1048.3|1054.5|1050.5|1054.5|1050.5|1052.3|1048.3|31
1620197120000|2021-05-05 06:45:20|1054.42|1050.42|1055.41|1051.41|1055.47|1051.47|1054.41|1050.41|30
1620197130000|2021-05-05 06:45:30|1055.47|1051.47|1055.94|1051.94|1055.94|1051.94|1055.47|1051.47|29
1620197140000|2021-05-05 06:45:40|1056.12|1052.12|1055.68|1051.68|1056.13|1052.13|1054.99|1050.99|32
1620197150000|2021-05-05 06:45:50|1055.69|1051.69|1057.59|1053.59|1057.73|1053.73|1055.69|1051.69|33
1620197160000|2021-05-05 06:46:00|1057.56|1053.56|1057.53|1053.53|1057.95|1053.95|1057.53|1053.53|35
1620197170000|2021-05-05 06:46:10|1057.43|1053.43|1057.33|1053.33|1057.43|1053.43|1056.86|1052.86|33
1620197180000|2021-05-05 06:46:20|1057.32|1053.32|1057.19|1053.19|1057.32|1053.32|1056.83|1052.83|32
1620197190000|2021-05-05 06:46:30|1057.16|1053.16|1056.67|1052.67|1057.16|1053.16|1056.63|1052.63|28
1620197200000|2021-05-05 06:46:40|1056.75|1052.75|1057.55|1053.55|1057.55|1053.55|1056.65|1052.65|26
1620197210000|2021-05-05 06:46:50|1057.69|1053.69|1057.33|1053.33|1057.95|1053.95|1057.32|1053.32|29
1620197220000|2021-05-05 06:47:00|1057.29|1053.29|1058.25|1054.25|1058.25|1054.25|1057.21|1053.21|29
1620197230000|2021-05-05 06:47:10|1058.78|1054.78|1058.39|1054.39|1058.78|1054.78|1057.92|1053.92|30
1620197240000|2021-05-05 06:47:20|1058.41|1054.41|1058.32|1054.32|1058.58|1054.58|1058.12|1054.12|27
1620197250000|2021-05-05 06:47:30|1058.34|1054.34|1058.37|1054.37|1058.47|1054.47|1058.34|1054.34|16
1620197260000|2021-05-05 06:47:40|1058.39|1054.39|1058.63|1054.63|1058.65|1054.65|1058.39|1054.39|13
1620197270000|2021-05-05 06:47:50|1058.6|1054.6|1058.81|1054.81|1058.98|1054.98|1058.56|1054.56|29
1620197280000|2021-05-05 06:48:00|1058.8|1054.8|1058.9|1054.9|1058.94|1054.94|1058.8|1054.8|19
1620197290000|2021-05-05 06:48:10|1058.88|1054.88|1059.76|1055.76|1059.85|1055.85|1058.88|1054.88|26
1620197300000|2021-05-05 06:48:20|1059.78|1055.78|1060.26|1056.26|1060.36|1056.36|1059.44|1055.44|19
1620197310000|2021-05-05 06:48:30|1060.27|1056.27|1060.87|1056.87|1060.92|1056.92|1060.26|1056.26|22
1620197320000|2021-05-05 06:48:40|1060.88|1056.88|1060.99|1056.99|1061.03|1057.03|1060.88|1056.88|19
1620197330000|2021-05-05 06:48:50|1060.97|1056.97|1059.28|1055.28|1061.03|1057.03|1059.28|1055.28|29
1620197340000|2021-05-05 06:49:00|1059.24|1055.24|1060.22|1056.22|1060.38|1056.38|1059.21|1055.21|28
1620197350000|2021-05-05 06:49:10|1060.4|1056.4|1059.9|1055.9|1060.78|1056.78|1059.7|1055.7|27
1620197360000|2021-05-05 06:49:20|1059.96|1055.96|1059.68|1055.68|1059.98|1055.98|1059.44|1055.44|28
1620197370000|2021-05-05 06:49:30|1059.64|1055.64|1058.91|1054.91|1059.97|1055.97|1058.53|1054.53|33
1620197380000|2021-05-05 06:49:40|1058.93|1054.93|1058.59|1054.59|1059.15|1055.15|1058.58|1054.58|33
1620197390000|2021-05-05 06:49:50|1058.65|1054.65|1058.59|1054.59|1058.68|1054.68|1058.32|1054.32|21
1620197400000|2021-05-05 06:50:00|1058.66|1054.66|1058.14|1054.14|1059.5|1055.5|1058.06|1054.06|33
1620197410000|2021-05-05 06:50:10|1058.02|1054.02|1058.44|1054.44|1058.58|1054.58|1057.28|1053.28|36
1620197420000|2021-05-05 06:50:20|1058.55|1054.55|1058.13|1054.13|1058.56|1054.56|1058.04|1054.04|29
1620197430000|2021-05-05 06:50:30|1058.14|1054.14|1058.56|1054.56|1058.93|1054.93|1058.14|1054.14|34
1620197440000|2021-05-05 06:50:40|1058.55|1054.55|1060.19|1056.19|1060.19|1056.19|1058.46|1054.46|32
1620197450000|2021-05-05 06:50:50|1060.17|1056.17|1060.55|1056.55|1060.61|1056.61|1059.72|1055.72|30
1620197460000|2021-05-05 06:51:00|1060.54|1056.54|1060.54|1056.54|1060.54|1056.54|1060.41|1056.41|15
1620197470000|2021-05-05 06:51:10|1060.85|1056.85|1060.98|1056.98|1060.99|1056.99|1060.84|1056.84|18
1620197480000|2021-05-05 06:51:20|1060.93|1056.93|1060.84|1056.84|1060.93|1056.93|1060.67|1056.67|22
1620197490000|2021-05-05 06:51:30|1060.83|1056.83|1060.43|1056.43|1060.83|1056.83|1060.43|1056.43|22
1620197500000|2021-05-05 06:51:40|1060.42|1056.42|1060.79|1056.79|1060.86|1056.86|1060.41|1056.41|23
1620197510000|2021-05-05 06:51:50|1060.81|1056.81|1060.58|1056.58|1060.81|1056.81|1060.51|1056.51|14
1620197520000|2021-05-05 06:52:00|1060.63|1056.63|1060.59|1056.59|1060.72|1056.72|1060.59|1056.59|25
1620197530000|2021-05-05 06:52:10|1060.58|1056.58|1059.98|1055.98|1060.58|1056.58|1059.97|1055.97|26
1620197540000|2021-05-05 06:52:20|1059.97|1055.97|1059.62|1055.62|1059.97|1055.97|1059.48|1055.48|29
1620197550000|2021-05-05 06:52:30|1059.68|1055.68|1060.91|1056.91|1061|1057|1059.68|1055.68|31
1620197560000|2021-05-05 06:52:40|1060.81|1056.81|1061.21|1057.21|1061.39|1057.39|1060.79|1056.79|22
1620197570000|2021-05-05 06:52:50|1061.23|1057.23|1060.86|1056.86|1061.25|1057.25|1060.73|1056.73|24
1620197580000|2021-05-05 06:53:00|1061.44|1057.44|1062.19|1058.19|1062.19|1058.19|1061.44|1057.44|27
1620197590000|2021-05-05 06:53:10|1062.14|1058.14|1062.42|1058.42|1062.42|1058.42|1061.85|1057.85|27
1620197600000|2021-05-05 06:53:20|1062.44|1058.44|1064.12|1060.12|1064.31|1060.31|1062.44|1058.44|36
1620197610000|2021-05-05 06:53:30|1064.07|1060.07|1064.22|1060.22|1064.22|1060.22|1064.04|1060.04|15
1620197620000|2021-05-05 06:53:40|1064.23|1060.23|1064.47|1060.47|1064.47|1060.47|1064.2|1060.2|24
1620197630000|2021-05-05 06:53:50|1064.41|1060.41|1064.43|1060.43|1064.67|1060.67|1064.3|1060.3|23
1620197640000|2021-05-05 06:54:00|1064.37|1060.37|1065.12|1061.12|1065.16|1061.16|1064.37|1060.37|21
1620197650000|2021-05-05 06:54:10|1065.13|1061.13|1065.06|1061.06|1065.32|1061.32|1065.01|1061.01|19
1620197660000|2021-05-05 06:54:20|1065.13|1061.13|1065.76|1061.76|1065.76|1061.76|1065.11|1061.11|29
1620197670000|2021-05-05 06:54:30|1066.03|1062.03|1066.18|1062.18|1066.27|1062.27|1066.02|1062.02|28
1620197680000|2021-05-05 06:54:40|1066.17|1062.17|1066.3|1062.3|1066.32|1062.32|1066.17|1062.17|16
1620197690000|2021-05-05 06:54:50|1066.31|1062.31|1066.33|1062.33|1066.4|1062.4|1066.31|1062.31|15
1620197700000|2021-05-05 06:55:00|1066.36|1062.36|1066.05|1062.05|1066.38|1062.38|1065.54|1061.54|35
1620197710000|2021-05-05 06:55:10|1065.95|1061.95|1066.8|1062.8|1066.8|1062.8|1065.95|1061.95|22
1620197720000|2021-05-05 06:55:20|1066.82|1062.82|1066.6|1062.6|1066.83|1062.83|1066.48|1062.48|32
1620197730000|2021-05-05 06:55:30|1066.63|1062.63|1066.62|1062.62|1066.7|1062.7|1066.51|1062.51|19
1620197740000|2021-05-05 06:55:40|1066.51|1062.51|1066.39|1062.39|1066.69|1062.69|1066.39|1062.39|28
1620197750000|2021-05-05 06:55:50|1066.36|1062.36|1066.22|1062.22|1066.42|1062.42|1066.22|1062.22|27
1620197760000|2021-05-05 06:56:00|1066.24|1062.24|1066.44|1062.44|1066.57|1062.57|1066.24|1062.24|27
1620197770000|2021-05-05 06:56:10|1066.42|1062.42|1066.43|1062.43|1066.48|1062.48|1066.03|1062.03|32
1620197780000|2021-05-05 06:56:20|1066.42|1062.42|1066.12|1062.12|1066.42|1062.42|1066|1062|24
1620197790000|2021-05-05 06:56:30|1066.2|1062.2|1066.31|1062.31|1066.31|1062.31|1065.92|1061.92|24
1620197800000|2021-05-05 06:56:40|1066.38|1062.38|1066.06|1062.06|1066.38|1062.38|1066.06|1062.06|18
1620197810000|2021-05-05 06:56:50|1066.05|1062.05|1066.26|1062.26|1066.3|1062.3|1065.97|1061.97|21
1620197820000|2021-05-05 06:57:00|1066.24|1062.24|1066.59|1062.59|1066.64|1062.64|1066.24|1062.24|25
1620197830000|2021-05-05 06:57:10|1066.58|1062.58|1066.18|1062.18|1066.59|1062.59|1065.86|1061.86|30
1620197840000|2021-05-05 06:57:20|1066.19|1062.19|1066.18|1062.18|1066.27|1062.27|1066.01|1062.01|23
1620197850000|2021-05-05 06:57:30|1066.14|1062.14|1065.96|1061.96|1066.23|1062.23|1065.94|1061.94|20
1620197860000|2021-05-05 06:57:40|1066.11|1062.11|1065.85|1061.85|1066.17|1062.17|1065.78|1061.78|14
1620197870000|2021-05-05 06:57:50|1065.84|1061.84|1065.64|1061.64|1065.87|1061.87|1065.61|1061.61|26
1620197880000|2021-05-05 06:58:00|1065.62|1061.62|1066.25|1062.25|1066.33|1062.33|1065.61|1061.61|20
1620197890000|2021-05-05 06:58:10|1066.04|1062.04|1066.22|1062.22|1066.73|1062.73|1066.04|1062.04|27
1620197900000|2021-05-05 06:58:20|1066.21|1062.21|1066.31|1062.31|1066.31|1062.31|1066.14|1062.14|19
1620197910000|2021-05-05 06:58:30|1066.32|1062.32|1066.6|1062.6|1066.74|1062.74|1066.24|1062.24|16
1620197920000|2021-05-05 06:58:40|1066.88|1062.88|1066.88|1062.88|1066.93|1062.93|1066.84|1062.84|19
1620197930000|2021-05-05 06:58:50|1066.9|1062.9|1067.01|1063.01|1067.05|1063.05|1066.89|1062.89|24
1620197940000|2021-05-05 06:59:00|1066.97|1062.97|1067.04|1063.04|1067.04|1063.04|1066.97|1062.97|19
1620197950000|2021-05-05 06:59:10|1067|1063|1066.91|1062.91|1067.03|1063.03|1066.9|1062.9|12
1620197960000|2021-05-05 06:59:20|1066.93|1062.93|1066.93|1062.93|1067.04|1063.04|1066.89|1062.89|22
1620197970000|2021-05-05 06:59:30|1066.94|1062.94|1067.49|1063.49|1067.57|1063.57|1066.94|1062.94|16
1620197980000|2021-05-05 06:59:40|1067.48|1063.48|1067.71|1063.71|1067.71|1063.71|1067.21|1063.21|20
1620197990000|2021-05-05 06:59:50|1067.7|1063.7|1067.52|1063.52|1067.74|1063.74|1067.41|1063.41|24
1620198000000|2021-05-05 07:00:00|1067.51|1063.51|1067.93|1063.93|1069.32|1065.32|1067.51|1063.51|17
1620198010000|2021-05-05 07:00:10|1067.95|1063.95|1068.08|1064.08|1068.1|1064.1|1067.94|1063.94|20
1620198020000|2021-05-05 07:00:20|1068.1|1064.1|1069.4|1065.4|1069.92|1065.92|1068.02|1064.02|26
1620198030000|2021-05-05 07:00:30|1069.29|1065.29|1069.08|1065.08|1069.29|1065.29|1068.75|1064.75|25
1620198040000|2021-05-05 07:00:40|1069.04|1065.04|1067.87|1063.87|1069.25|1065.25|1067.68|1063.68|28
1620198050000|2021-05-05 07:00:50|1067.88|1063.88|1068.16|1064.16|1068.46|1064.46|1067.88|1063.88|36
1620198060000|2021-05-05 07:01:00|1068.19|1064.19|1068.27|1064.27|1068.49|1064.49|1068.15|1064.15|27
1620198070000|2021-05-05 07:01:10|1068.28|1064.28|1068.84|1064.84|1068.87|1064.87|1068.28|1064.28|30
1620198080000|2021-05-05 07:01:20|1068.83|1064.83|1069.55|1065.55|1069.58|1065.58|1068.83|1064.83|29
1620198090000|2021-05-05 07:01:30|1069.58|1065.58|1069.17|1065.17|1069.58|1065.58|1069.17|1065.17|33
1620198100000|2021-05-05 07:01:40|1069.16|1065.16|1070.05|1066.05|1070.73|1066.73|1069.16|1065.16|36
1620198110000|2021-05-05 07:01:50|1070.07|1066.07|1070.51|1066.51|1070.55|1066.55|1070.03|1066.03|29
1620198120000|2021-05-05 07:02:00|1070.56|1066.56|1070.95|1066.95|1071.01|1067.01|1070.51|1066.51|21
1620198130000|2021-05-05 07:02:10|1070.79|1066.79|1069.49|1065.49|1070.91|1066.91|1069.49|1065.49|34
1620198140000|2021-05-05 07:02:20|1069.5|1065.5|1068.7|1064.7|1069.5|1065.5|1068.54|1064.54|30
1620198150000|2021-05-05 07:02:30|1068.72|1064.72|1068.86|1064.86|1068.9|1064.9|1068.72|1064.72|27
1620198160000|2021-05-05 07:02:40|1068.82|1064.82|1069.55|1065.55|1069.67|1065.67|1068.64|1064.64|29
1620198170000|2021-05-05 07:02:50|1069.6|1065.6|1069.48|1065.48|1069.65|1065.65|1069.48|1065.48|28
1620198180000|2021-05-05 07:03:00|1069.47|1065.47|1067.88|1063.88|1069.47|1065.47|1067.88|1063.88|33
1620198190000|2021-05-05 07:03:10|1067.86|1063.86|1069.19|1065.19|1069.3|1065.3|1067.86|1063.86|31
1620198200000|2021-05-05 07:03:20|1069.27|1065.27|1068.23|1064.23|1069.39|1065.39|1068.19|1064.19|32
1620198210000|2021-05-05 07:03:30|1068.35|1064.35|1067.77|1063.77|1068.47|1064.47|1067.77|1063.77|32
1620198220000|2021-05-05 07:03:40|1067.76|1063.76|1067.71|1063.71|1068.05|1064.05|1067.71|1063.71|30
1620198230000|2021-05-05 07:03:50|1067.68|1063.68|1067.7|1063.7|1067.93|1063.93|1067.51|1063.51|36
1620198240000|2021-05-05 07:04:00|1067.65|1063.65|1066.51|1062.51|1067.69|1063.69|1066.34|1062.34|31
1620198250000|2021-05-05 07:04:10|1066.39|1062.39|1065.6|1061.6|1066.44|1062.44|1065.54|1061.54|33
1620198260000|2021-05-05 07:04:20|1065.49|1061.49|1065.54|1061.54|1065.81|1061.81|1065.46|1061.46|27
1620198270000|2021-05-05 07:04:30|1065.34|1061.34|1065.14|1061.14|1065.34|1061.34|1065|1061|21
1620198280000|2021-05-05 07:04:40|1065|1061|1065.1|1061.1|1065.1|1061.1|1064.87|1060.87|18
1620198290000|2021-05-05 07:04:50|1065.06|1061.06|1065.74|1061.74|1065.85|1061.85|1064.57|1060.57|24
1620198300000|2021-05-05 07:05:00|1065.7|1061.7|1067.63|1063.63|1067.67|1063.67|1065.7|1061.7|30
1620198310000|2021-05-05 07:05:10|1067.62|1063.62|1068.84|1064.84|1068.88|1064.88|1067.56|1063.56|34
1620198320000|2021-05-05 07:05:20|1068.83|1064.83|1070.08|1066.08|1070.28|1066.28|1068.83|1064.83|34
1620198330000|2021-05-05 07:05:30|1070.09|1066.09|1070.33|1066.33|1070.35|1066.35|1070.02|1066.02|34
1620198340000|2021-05-05 07:05:40|1070.34|1066.34|1069.75|1065.75|1070.34|1066.34|1069.18|1065.18|32
1620198350000|2021-05-05 07:05:50|1070.06|1066.06|1070.51|1066.51|1070.91|1066.91|1070.06|1066.06|33
1620198360000|2021-05-05 07:06:00|1070.59|1066.59|1071.15|1067.15|1071.15|1067.15|1070.52|1066.52|29
1620198370000|2021-05-05 07:06:10|1071.24|1067.24|1072.26|1068.26|1072.26|1068.26|1071.24|1067.24|27
1620198380000|2021-05-05 07:06:20|1072.27|1068.27|1072.63|1068.63|1072.63|1068.63|1072.24|1068.24|21
1620198390000|2021-05-05 07:06:30|1072.73|1068.73|1074.1|1070.1|1074.1|1070.1|1072.73|1068.73|29
1620198400000|2021-05-05 07:06:40|1073.94|1069.94|1074.13|1070.13|1074.15|1070.15|1073.53|1069.53|37
1620198410000|2021-05-05 07:06:50|1074.14|1070.14|1073.19|1069.19|1074.14|1070.14|1072.78|1068.78|35
1620198420000|2021-05-05 07:07:00|1073.18|1069.18|1073.51|1069.51|1073.96|1069.96|1073.16|1069.16|31
1620198430000|2021-05-05 07:07:10|1073.5|1069.5|1073.12|1069.12|1073.62|1069.62|1073.11|1069.11|24
1620198440000|2021-05-05 07:07:20|1073.07|1069.07|1073.72|1069.72|1073.83|1069.83|1073.02|1069.02|36
1620198450000|2021-05-05 07:07:30|1073.68|1069.68|1073.88|1069.88|1074.07|1070.07|1073.68|1069.68|24
1620198460000|2021-05-05 07:07:40|1073.83|1069.83|1073.71|1069.71|1073.91|1069.91|1073.25|1069.25|27
1620198470000|2021-05-05 07:07:50|1073.7|1069.7|1073.86|1069.86|1073.86|1069.86|1073.56|1069.56|27
1620198480000|2021-05-05 07:08:00|1073.87|1069.87|1073.71|1069.71|1073.9|1069.9|1073.6|1069.6|19
1620198490000|2021-05-05 07:08:10|1073.72|1069.72|1073.77|1069.77|1073.86|1069.86|1073.68|1069.68|22
1620198500000|2021-05-05 07:08:20|1073.78|1069.78|1073.57|1069.57|1073.85|1069.85|1073.53|1069.53|28
1620198510000|2021-05-05 07:08:30|1073.6|1069.6|1073.27|1069.27|1073.63|1069.63|1073.05|1069.05|23
1620198520000|2021-05-05 07:08:40|1073.26|1069.26|1072.43|1068.43|1073.27|1069.27|1072.18|1068.18|27
1620198530000|2021-05-05 07:08:50|1072.44|1068.44|1072.21|1068.21|1072.51|1068.51|1071.99|1067.99|28
1620198540000|2021-05-05 07:09:00|1072.2|1068.2|1072.58|1068.58|1072.58|1068.58|1071.8|1067.8|33
1620198550000|2021-05-05 07:09:10|1072.77|1068.77|1073.43|1069.43|1073.47|1069.47|1072.77|1068.77|29
1620198560000|2021-05-05 07:09:20|1073.49|1069.49|1073.5|1069.5|1073.58|1069.58|1073.49|1069.49|16
1620198570000|2021-05-05 07:09:30|1073.51|1069.51|1073.62|1069.62|1073.67|1069.67|1073.42|1069.42|23
1620198580000|2021-05-05 07:09:40|1073.6|1069.6|1073.78|1069.78|1073.8|1069.8|1073.39|1069.39|27
1620198590000|2021-05-05 07:09:50|1073.7|1069.7|1073.5|1069.5|1073.71|1069.71|1073.5|1069.5|20
1620198600000|2021-05-05 07:10:00|1073.54|1069.54|1073.24|1069.24|1073.55|1069.55|1072.8|1068.8|30
1620198610000|2021-05-05 07:10:10|1073.2|1069.2|1073.57|1069.57|1073.61|1069.61|1073.13|1069.13|24
1620198620000|2021-05-05 07:10:20|1073.51|1069.51|1073.65|1069.65|1073.72|1069.72|1073.4|1069.4|29
1620198630000|2021-05-05 07:10:30|1073.66|1069.66|1073.86|1069.86|1073.89|1069.89|1073.66|1069.66|17
1620198640000|2021-05-05 07:10:40|1073.77|1069.77|1073.11|1069.11|1073.77|1069.77|1072.87|1068.87|32
1620198650000|2021-05-05 07:10:50|1073.13|1069.13|1073.09|1069.09|1073.2|1069.2|1073.03|1069.03|31
1620198660000|2021-05-05 07:11:00|1073.1|1069.1|1073.34|1069.34|1073.36|1069.36|1073.03|1069.03|22
1620198670000|2021-05-05 07:11:10|1073.31|1069.31|1074.13|1070.13|1074.16|1070.16|1073.31|1069.31|32
1620198680000|2021-05-05 07:11:20|1074.1|1070.1|1074.91|1070.91|1074.93|1070.93|1074.08|1070.08|32
1620198690000|2021-05-05 07:11:30|1074.86|1070.86|1074.94|1070.94|1074.97|1070.97|1074.76|1070.76|26
1620198700000|2021-05-05 07:11:40|1074.96|1070.96|1074.93|1070.93|1075.13|1071.13|1074.49|1070.49|28
1620198710000|2021-05-05 07:11:50|1074.8|1070.8|1074.41|1070.41|1074.83|1070.83|1074.07|1070.07|36
1620198720000|2021-05-05 07:12:00|1074.39|1070.39|1074.91|1070.91|1074.93|1070.93|1074.39|1070.39|24
1620198730000|2021-05-05 07:12:10|1074.81|1070.81|1075.13|1071.13|1075.15|1071.15|1074.81|1070.81|21
1620198740000|2021-05-05 07:12:20|1075.07|1071.07|1074.88|1070.88|1075.11|1071.11|1074.88|1070.88|21
1620198750000|2021-05-05 07:12:30|1074.86|1070.86|1074.8|1070.8|1074.92|1070.92|1074.78|1070.78|20
1620198760000|2021-05-05 07:12:40|1074.79|1070.79|1075.45|1071.45|1075.48|1071.48|1074.74|1070.74|26
1620198770000|2021-05-05 07:12:50|1075.47|1071.47|1075.28|1071.28|1075.7|1071.7|1075.27|1071.27|34
1620198780000|2021-05-05 07:13:00|1075.23|1071.23|1075.3|1071.3|1075.52|1071.52|1075.13|1071.13|28
1620198790000|2021-05-05 07:13:10|1075.29|1071.29|1075.22|1071.22|1075.38|1071.38|1074.65|1070.65|31
1620198800000|2021-05-05 07:13:20|1075.28|1071.28|1075.06|1071.06|1075.39|1071.39|1074.97|1070.97|23
1620198810000|2021-05-05 07:13:30|1074.99|1070.99|1075.61|1071.61|1075.65|1071.65|1074.99|1070.99|25
1620198820000|2021-05-05 07:13:40|1075.6|1071.6|1075.53|1071.53|1075.6|1071.6|1075.08|1071.08|26
1620198830000|2021-05-05 07:13:50|1075.54|1071.54|1075.57|1071.57|1075.57|1071.57|1075.51|1071.51|15
1620198840000|2021-05-05 07:14:00|1075.58|1071.58|1075.72|1071.72|1075.72|1071.72|1075.57|1071.57|17
1620198850000|2021-05-05 07:14:10|1075.79|1071.79|1076.3|1072.3|1076.31|1072.31|1075.79|1071.79|24
1620198860000|2021-05-05 07:14:20|1076.31|1072.31|1076.32|1072.32|1076.45|1072.45|1076.31|1072.31|22
1620198870000|2021-05-05 07:14:30|1076.39|1072.39|1076.36|1072.36|1076.39|1072.39|1076.18|1072.18|13
1620198880000|2021-05-05 07:14:40|1076.35|1072.35|1076.28|1072.28|1076.36|1072.36|1076.27|1072.27|14
1620198890000|2021-05-05 07:14:50|1076.35|1072.35|1076.4|1072.4|1076.41|1072.41|1076.28|1072.28|17
1620198900000|2021-05-05 07:15:00|1076.31|1072.31|1076.28|1072.28|1076.39|1072.39|1076.1|1072.1|32
1620198910000|2021-05-05 07:15:10|1076.3|1072.3|1075.98|1071.98|1076.43|1072.43|1075.8|1071.8|32
1620198920000|2021-05-05 07:15:20|1076|1072|1075.94|1071.94|1076.02|1072.02|1075.91|1071.91|22
1620198930000|2021-05-05 07:15:30|1075.96|1071.96|1075.96|1071.96|1076.01|1072.01|1075.84|1071.84|29
1620198940000|2021-05-05 07:15:40|1075.99|1071.99|1076.72|1072.72|1076.96|1072.96|1075.99|1071.99|32
1620198950000|2021-05-05 07:15:50|1076.73|1072.73|1076.65|1072.65|1076.9|1072.9|1076.52|1072.52|31
1620198960000|2021-05-05 07:16:00|1076.62|1072.62|1077.19|1073.19|1077.19|1073.19|1076.42|1072.42|33
1620198970000|2021-05-05 07:16:10|1077.27|1073.27|1077.25|1073.25|1077.36|1073.36|1077.17|1073.17|22
1620198980000|2021-05-05 07:16:20|1077.26|1073.26|1077.18|1073.18|1077.26|1073.26|1077.15|1073.15|19
1620198990000|2021-05-05 07:16:30|1077.19|1073.19|1077.3|1073.3|1077.37|1073.37|1077.16|1073.16|24
1620199000000|2021-05-05 07:16:40|1077.33|1073.33|1077.34|1073.34|1077.39|1073.39|1077.27|1073.27|19
1620199010000|2021-05-05 07:16:50|1077.33|1073.33|1077.38|1073.38|1077.4|1073.4|1077.2|1073.2|26
1620199020000|2021-05-05 07:17:00|1077.35|1073.35|1077.32|1073.32|1077.36|1073.36|1077.27|1073.27|14
1620199030000|2021-05-05 07:17:10|1077.34|1073.34|1076.7|1072.7|1077.36|1073.36|1076.7|1072.7|28
1620199040000|2021-05-05 07:17:20|1076.68|1072.68|1076.57|1072.57|1076.69|1072.69|1076.32|1072.32|33
1620199050000|2021-05-05 07:17:30|1076.72|1072.72|1076.51|1072.51|1077.13|1073.13|1076.5|1072.5|35
1620199060000|2021-05-05 07:17:40|1076.58|1072.58|1077.11|1073.11|1077.14|1073.14|1076.52|1072.52|29
1620199070000|2021-05-05 07:17:50|1077.12|1073.12|1077.39|1073.39|1077.41|1073.41|1077.08|1073.08|27
1620199080000|2021-05-05 07:18:00|1077.32|1073.32|1078.12|1074.12|1078.12|1074.12|1077.32|1073.32|22
1620199090000|2021-05-05 07:18:10|1078|1074|1078.19|1074.19|1078.23|1074.23|1077.82|1073.82|29
1620199100000|2021-05-05 07:18:20|1078.24|1074.24|1078.61|1074.61|1078.77|1074.77|1078.24|1074.24|28
1620199110000|2021-05-05 07:18:30|1078.62|1074.62|1078.91|1074.91|1078.91|1074.91|1078.62|1074.62|25
1620199120000|2021-05-05 07:18:40|1078.85|1074.85|1078.75|1074.75|1078.89|1074.89|1078.74|1074.74|21
1620199130000|2021-05-05 07:18:50|1078.74|1074.74|1078.73|1074.73|1078.78|1074.78|1078.67|1074.67|20
1620199140000|2021-05-05 07:19:00|1078.75|1074.75|1078.01|1074.01|1078.78|1074.78|1078.01|1074.01|20
1620199150000|2021-05-05 07:19:10|1077.96|1073.96|1077.44|1073.44|1077.96|1073.96|1077.42|1073.42|30
1620199160000|2021-05-05 07:19:20|1077.45|1073.45|1077.97|1073.97|1077.97|1073.97|1077.33|1073.33|32
1620199170000|2021-05-05 07:19:30|1077.98|1073.98|1077.38|1073.38|1078.18|1074.18|1077.38|1073.38|30
1620199180000|2021-05-05 07:19:40|1077.39|1073.39|1077.6|1073.6|1078.08|1074.08|1077.39|1073.39|26
1620199190000|2021-05-05 07:19:50|1077.62|1073.62|1077.65|1073.65|1077.68|1073.68|1077.58|1073.58|20
1620199200000|2021-05-05 07:20:00|1077.73|1073.73|1077.06|1073.06|1077.87|1073.87|1076.84|1072.84|35
1620199210000|2021-05-05 07:20:10|1077.12|1073.12|1076.95|1072.95|1077.26|1073.26|1076.82|1072.82|37
1620199220000|2021-05-05 07:20:20|1076.76|1072.76|1077.08|1073.08|1077.15|1073.15|1076.76|1072.76|27
1620199230000|2021-05-05 07:20:30|1076.95|1072.95|1076.41|1072.41|1076.95|1072.95|1076.41|1072.41|15
1620199240000|2021-05-05 07:20:40|1076.42|1072.42|1075.99|1071.99|1076.45|1072.45|1075.98|1071.98|20
1620199250000|2021-05-05 07:20:50|1075.96|1071.96|1075.74|1071.74|1076.06|1072.06|1075.71|1071.71|29
1620199260000|2021-05-05 07:21:00|1075.78|1071.78|1075.76|1071.76|1075.95|1071.95|1075.66|1071.66|27
1620199270000|2021-05-05 07:21:10|1075.78|1071.78|1075.08|1071.08|1075.79|1071.79|1075.08|1071.08|27
1620199280000|2021-05-05 07:21:20|1075.13|1071.13|1074.89|1070.89|1075.13|1071.13|1074.78|1070.78|25
1620199290000|2021-05-05 07:21:30|1074.84|1070.84|1075.54|1071.54|1075.69|1071.69|1074.84|1070.84|29
1620199300000|2021-05-05 07:21:40|1075.48|1071.48|1074.47|1070.47|1075.48|1071.48|1074.35|1070.35|31
1620199310000|2021-05-05 07:21:50|1074.46|1070.46|1074.09|1070.09|1074.5|1070.5|1074.05|1070.05|25
1620199320000|2021-05-05 07:22:00|1074.12|1070.12|1073.99|1069.99|1074.29|1070.29|1073.82|1069.82|32
1620199330000|2021-05-05 07:22:10|1074|1070|1074.06|1070.06|1074.06|1070.06|1073.94|1069.94|18
1620199340000|2021-05-05 07:22:20|1074.07|1070.07|1074.01|1070.01|1074.08|1070.08|1074.01|1070.01|11
1620199350000|2021-05-05 07:22:30|1073.97|1069.97|1073.7|1069.7|1073.98|1069.98|1073.4|1069.4|19
1620199360000|2021-05-05 07:22:40|1073.69|1069.69|1073.58|1069.58|1073.69|1069.69|1073.48|1069.48|23
1620199370000|2021-05-05 07:22:50|1073.59|1069.59|1073.58|1069.58|1073.73|1069.73|1073.57|1069.57|21
1620199380000|2021-05-05 07:23:00|1073.57|1069.57|1074.24|1070.24|1074.24|1070.24|1073.51|1069.51|27
1620199390000|2021-05-05 07:23:10|1075.14|1071.14|1075.78|1071.78|1075.78|1071.78|1075.14|1071.14|27
1620199400000|2021-05-05 07:23:20|1075.83|1071.83|1076.47|1072.47|1076.47|1072.47|1075.82|1071.82|24
1620199410000|2021-05-05 07:23:30|1076.5|1072.5|1076.31|1072.31|1076.5|1072.5|1076.07|1072.07|24
1620199420000|2021-05-05 07:23:40|1076.32|1072.32|1076.48|1072.48|1076.48|1072.48|1076.31|1072.31|10
1620199430000|2021-05-05 07:23:50|1076.46|1072.46|1076.48|1072.48|1076.59|1072.59|1075.77|1071.77|25
1620199440000|2021-05-05 07:24:00|1076.49|1072.49|1075.84|1071.84|1076.49|1072.49|1075.57|1071.57|29
1620199450000|2021-05-05 07:24:10|1075.63|1071.63|1074.89|1070.89|1075.63|1071.63|1074.56|1070.56|33
1620199460000|2021-05-05 07:24:20|1074.92|1070.92|1074.11|1070.11|1075.09|1071.09|1073.94|1069.94|33
1620199470000|2021-05-05 07:24:30|1074.12|1070.12|1074.44|1070.44|1074.61|1070.61|1073.83|1069.83|30
1620199480000|2021-05-05 07:24:40|1074.43|1070.43|1074.95|1070.95|1074.95|1070.95|1074.4|1070.4|30
1620199490000|2021-05-05 07:24:50|1074.9|1070.9|1074.77|1070.77|1075.04|1071.04|1074.54|1070.54|27
1620199500000|2021-05-05 07:25:00|1074.78|1070.78|1074.97|1070.97|1074.97|1070.97|1074.69|1070.69|23
1620199510000|2021-05-05 07:25:10|1075|1071|1074.82|1070.82|1075|1071|1074.64|1070.64|25
1620199520000|2021-05-05 07:25:20|1074.79|1070.79|1074.81|1070.81|1075.27|1071.27|1074.73|1070.73|28
1620199530000|2021-05-05 07:25:30|1074.73|1070.73|1074.9|1070.9|1075|1071|1074.72|1070.72|26
1620199540000|2021-05-05 07:25:40|1074.85|1070.85|1074.56|1070.56|1074.85|1070.85|1074.52|1070.52|25
1620199550000|2021-05-05 07:25:50|1074.59|1070.59|1074.73|1070.73|1074.73|1070.73|1074.56|1070.56|24
1620199560000|2021-05-05 07:26:00|1074.55|1070.55|1074.43|1070.43|1074.62|1070.62|1074.39|1070.39|22
1620199570000|2021-05-05 07:26:10|1074.45|1070.45|1074.24|1070.24|1074.54|1070.54|1074.08|1070.08|30
1620199580000|2021-05-05 07:26:20|1074.22|1070.22|1074.58|1070.58|1074.59|1070.59|1074.13|1070.13|22
1620199590000|2021-05-05 07:26:30|1074.56|1070.56|1074.82|1070.82|1074.83|1070.83|1074.54|1070.54|27
1620199600000|2021-05-05 07:26:40|1074.83|1070.83|1074.8|1070.8|1074.87|1070.87|1074.75|1070.75|23
1620199610000|2021-05-05 07:26:50|1074.82|1070.82|1074.47|1070.47|1074.87|1070.87|1074.47|1070.47|18
1620199620000|2021-05-05 07:27:00|1074.45|1070.45|1074.63|1070.63|1074.65|1070.65|1074.41|1070.41|19
1620199630000|2021-05-05 07:27:10|1074.64|1070.64|1074.78|1070.78|1074.94|1070.94|1074.64|1070.64|24
1620199640000|2021-05-05 07:27:20|1074.77|1070.77|1074.82|1070.82|1074.89|1070.89|1074.75|1070.75|20
1620199650000|2021-05-05 07:27:30|1074.72|1070.72|1074.51|1070.51|1074.79|1070.79|1074.32|1070.32|32
1620199660000|2021-05-05 07:27:40|1074.18|1070.18|1074.52|1070.52|1074.52|1070.52|1074.15|1070.15|28
1620199670000|2021-05-05 07:27:50|1074.56|1070.56|1074.45|1070.45|1074.83|1070.83|1074.29|1070.29|35
1620199680000|2021-05-05 07:28:00|1074.4|1070.4|1074.73|1070.73|1074.73|1070.73|1074.24|1070.24|29
1620199690000|2021-05-05 07:28:10|1074.75|1070.75|1074.3|1070.3|1074.76|1070.76|1074.3|1070.3|29
1620199700000|2021-05-05 07:28:20|1074.4|1070.4|1074.69|1070.69|1074.71|1070.71|1074.28|1070.28|25
1620199710000|2021-05-05 07:28:30|1074.73|1070.73|1075.05|1071.05|1075.05|1071.05|1074.69|1070.69|13
1620199720000|2021-05-05 07:28:40|1075.03|1071.03|1075.27|1071.27|1075.27|1071.27|1075.03|1071.03|16
1620199730000|2021-05-05 07:28:50|1075.26|1071.26|1076.1|1072.1|1076.1|1072.1|1075.17|1071.17|24
1620199740000|2021-05-05 07:29:00|1076.08|1072.08|1075.33|1071.33|1076.1|1072.1|1075.33|1071.33|27
1620199750000|2021-05-05 07:29:10|1075.34|1071.34|1075.08|1071.08|1075.34|1071.34|1075.07|1071.07|28
1620199760000|2021-05-05 07:29:20|1075.09|1071.09|1075.63|1071.63|1075.64|1071.64|1075.08|1071.08|23
1620199770000|2021-05-05 07:29:30|1075.65|1071.65|1075.53|1071.53|1075.65|1071.65|1075.51|1071.51|15
1620199780000|2021-05-05 07:29:40|1075.55|1071.55|1075.58|1071.58|1075.62|1071.62|1075.52|1071.52|16
1620199790000|2021-05-05 07:29:50|1075.6|1071.6|1075.72|1071.72|1075.78|1071.78|1075.57|1071.57|19
1620199800000|2021-05-05 07:30:00|1075.74|1071.74|1075.14|1071.14|1075.74|1071.74|1075.07|1071.07|28
1620199810000|2021-05-05 07:30:10|1075.13|1071.13|1074.62|1070.62|1075.13|1071.13|1074.62|1070.62|29
1620199820000|2021-05-05 07:30:20|1074.51|1070.51|1074.55|1070.55|1074.64|1070.64|1074.37|1070.37|26
1620199830000|2021-05-05 07:30:30|1074.59|1070.59|1074.51|1070.51|1074.61|1070.61|1074.51|1070.51|15
1620199840000|2021-05-05 07:30:40|1074.48|1070.48|1074.39|1070.39|1074.49|1070.49|1074.37|1070.37|21
1620199850000|2021-05-05 07:30:50|1074.4|1070.4|1074.93|1070.93|1074.95|1070.95|1074.37|1070.37|32
1620199860000|2021-05-05 07:31:00|1074.92|1070.92|1075.12|1071.12|1075.17|1071.17|1074.86|1070.86|28
1620199870000|2021-05-05 07:31:10|1075.13|1071.13|1074.88|1070.88|1075.22|1071.22|1074.61|1070.61|24
1620199880000|2021-05-05 07:31:20|1074.94|1070.94|1075.2|1071.2|1075.23|1071.23|1074.94|1070.94|24
1620199890000|2021-05-05 07:31:30|1075.19|1071.19|1074.83|1070.83|1075.19|1071.19|1074.68|1070.68|30
1620199900000|2021-05-05 07:31:40|1074.84|1070.84|1074.65|1070.65|1074.88|1070.88|1074.54|1070.54|28
1620199910000|2021-05-05 07:31:50|1074.66|1070.66|1074.51|1070.51|1074.76|1070.76|1074.32|1070.32|31
1620199920000|2021-05-05 07:32:00|1074.48|1070.48|1074.79|1070.79|1074.99|1070.99|1074.44|1070.44|28
1620199930000|2021-05-05 07:32:10|1074.78|1070.78|1074.41|1070.41|1074.82|1070.82|1074.41|1070.41|27
1620199940000|2021-05-05 07:32:20|1074.34|1070.34|1073.9|1069.9|1074.34|1070.34|1073.9|1069.9|19
1620199950000|2021-05-05 07:32:30|1073.95|1069.95|1073.95|1069.95|1074.04|1070.04|1073.92|1069.92|10
1620199960000|2021-05-05 07:32:40|1073.96|1069.96|1073.54|1069.54|1074.03|1070.03|1073.51|1069.51|19
1620199970000|2021-05-05 07:32:50|1073.57|1069.57|1073.85|1069.85|1073.91|1069.91|1073.55|1069.55|26
1620199980000|2021-05-05 07:33:00|1073.92|1069.92|1073.73|1069.73|1074.08|1070.08|1073.55|1069.55|25
1620199990000|2021-05-05 07:33:10|1073.82|1069.82|1074.07|1070.07|1074.1|1070.1|1073.74|1069.74|21
1620200000000|2021-05-05 07:33:20|1074.08|1070.08|1073.81|1069.81|1074.09|1070.09|1073.51|1069.51|20
1620200010000|2021-05-05 07:33:30|1073.86|1069.86|1073.8|1069.8|1074.01|1070.01|1073.75|1069.75|26
1620200020000|2021-05-05 07:33:40|1073.81|1069.81|1074.48|1070.48|1074.49|1070.49|1073.78|1069.78|25
1620200030000|2021-05-05 07:33:50|1074.5|1070.5|1075.55|1071.55|1075.55|1071.55|1074.49|1070.49|30
1620200040000|2021-05-05 07:34:00|1075.57|1071.57|1077.06|1073.06|1077.14|1073.14|1075.56|1071.56|36
1620200050000|2021-05-05 07:34:10|1077.05|1073.05|1077.1|1073.1|1077.25|1073.25|1076.97|1072.97|30
1620200060000|2021-05-05 07:34:20|1077.11|1073.11|1076.55|1072.55|1077.12|1073.12|1076.54|1072.54|25
1620200070000|2021-05-05 07:34:30|1076.56|1072.56|1075.99|1071.99|1076.58|1072.58|1075.93|1071.93|36
1620200080000|2021-05-05 07:34:40|1076.03|1072.03|1076.1|1072.1|1076.12|1072.12|1075.68|1071.68|25
1620200090000|2021-05-05 07:34:50|1076.06|1072.06|1076.25|1072.25|1076.45|1072.45|1075.96|1071.96|30
1620200100000|2021-05-05 07:35:00|1076.23|1072.23|1076.01|1072.01|1076.25|1072.25|1075.88|1071.88|32
1620200110000|2021-05-05 07:35:10|1076|1072|1076.13|1072.13|1076.13|1072.13|1075.91|1071.91|20
1620200120000|2021-05-05 07:35:20|1076.11|1072.11|1075.91|1071.91|1076.2|1072.2|1075.87|1071.87|25
1620200130000|2021-05-05 07:35:30|1075.97|1071.97|1075.91|1071.91|1076.01|1072.01|1075.84|1071.84|26
1620200140000|2021-05-05 07:35:40|1075.9|1071.9|1076.34|1072.34|1076.4|1072.4|1075.89|1071.89|29
1620200150000|2021-05-05 07:35:50|1076.35|1072.35|1075.68|1071.68|1076.35|1072.35|1075.65|1071.65|27
1620200160000|2021-05-05 07:36:00|1075.73|1071.73|1075.52|1071.52|1075.73|1071.73|1075.52|1071.52|21
1620200170000|2021-05-05 07:36:10|1075.5|1071.5|1076.83|1072.83|1076.83|1072.83|1075.5|1071.5|32
1620200180000|2021-05-05 07:36:20|1076.8|1072.8|1076.69|1072.69|1077.28|1073.28|1076.69|1072.69|36
1620200190000|2021-05-05 07:36:30|1076.75|1072.75|1077.04|1073.04|1077.06|1073.06|1076.75|1072.75|34
1620200200000|2021-05-05 07:36:40|1076.97|1072.97|1077.22|1073.22|1077.27|1073.27|1076.95|1072.95|32
1620200210000|2021-05-05 07:36:50|1077.17|1073.17|1077.51|1073.51|1077.51|1073.51|1077.13|1073.13|26
1620200220000|2021-05-05 07:37:00|1077.52|1073.52|1077.88|1073.88|1077.88|1073.88|1077.52|1073.52|19
1620200230000|2021-05-05 07:37:10|1078.07|1074.07|1078.83|1074.83|1078.87|1074.87|1078.07|1074.07|22
1620200240000|2021-05-05 07:37:20|1078.84|1074.84|1079.39|1075.39|1079.62|1075.62|1078.84|1074.84|29
1620200250000|2021-05-05 07:37:30|1079.37|1075.37|1078.5|1074.5|1079.4|1075.4|1078.29|1074.29|31
1620200260000|2021-05-05 07:37:40|1078.6|1074.6|1079.44|1075.44|1079.52|1075.52|1078.6|1074.6|34
1620200270000|2021-05-05 07:37:50|1079.46|1075.46|1078.83|1074.83|1079.46|1075.46|1078.83|1074.83|32
1620200280000|2021-05-05 07:38:00|1078.78|1074.78|1078.61|1074.61|1078.83|1074.83|1078.53|1074.53|29
1620200290000|2021-05-05 07:38:10|1078.65|1074.65|1078.43|1074.43|1078.71|1074.71|1078.42|1074.42|19
1620200300000|2021-05-05 07:38:20|1078.46|1074.46|1078.91|1074.91|1078.93|1074.93|1078.46|1074.46|24
1620200310000|2021-05-05 07:38:30|1079|1075|1079.65|1075.65|1079.72|1075.72|1079|1075|33
1620200320000|2021-05-05 07:38:40|1079.61|1075.61|1079.67|1075.67|1079.75|1075.75|1079.41|1075.41|24
1620200330000|2021-05-05 07:38:50|1079.69|1075.69|1079.96|1075.96|1080.01|1076.01|1079.67|1075.67|26
1620200340000|2021-05-05 07:39:00|1079.95|1075.95|1080.59|1076.59|1080.62|1076.62|1079.95|1075.95|26
1620200350000|2021-05-05 07:39:10|1080.58|1076.58|1080.21|1076.21|1080.61|1076.61|1080.16|1076.16|34
1620200360000|2021-05-05 07:39:20|1080.45|1076.45|1080.48|1076.48|1080.52|1076.52|1080.27|1076.27|27
1620200370000|2021-05-05 07:39:30|1080.47|1076.47|1080.11|1076.11|1080.52|1076.52|1080.11|1076.11|28
1620200380000|2021-05-05 07:39:40|1080.08|1076.08|1079.45|1075.45|1080.08|1076.08|1079.26|1075.26|20
1620200390000|2021-05-05 07:39:50|1079.47|1075.47|1079.52|1075.52|1079.69|1075.69|1079.47|1075.47|22
1620200400000|2021-05-05 07:40:00|1079.51|1075.51|1079.01|1075.01|1079.57|1075.57|1078.58|1074.58|33
1620200410000|2021-05-05 07:40:10|1079.11|1075.11|1079.15|1075.15|1079.25|1075.25|1078.98|1074.98|24
1620200420000|2021-05-05 07:40:20|1079.16|1075.16|1079.24|1075.24|1079.3|1075.3|1079.08|1075.08|21
1620200430000|2021-05-05 07:40:30|1079.23|1075.23|1079.07|1075.07|1079.23|1075.23|1079.01|1075.01|23
1620200440000|2021-05-05 07:40:40|1079.08|1075.08|1079.08|1075.08|1079.15|1075.15|1079.06|1075.06|21
1620200450000|2021-05-05 07:40:50|1079.07|1075.07|1077.92|1073.92|1079.09|1075.09|1077.82|1073.82|31
1620200460000|2021-05-05 07:41:00|1077.93|1073.93|1079.04|1075.04|1079.04|1075.04|1077.84|1073.84|30
1620200470000|2021-05-05 07:41:10|1078.94|1074.94|1078.69|1074.69|1079.03|1075.03|1078.53|1074.53|27
1620200480000|2021-05-05 07:41:20|1078.7|1074.7|1079.04|1075.04|1079.04|1075.04|1078.66|1074.66|31
1620200490000|2021-05-05 07:41:30|1079.09|1075.09|1079.44|1075.44|1079.48|1075.48|1079|1075|35
1620200500000|2021-05-05 07:41:40|1079.43|1075.43|1078.92|1074.92|1079.43|1075.43|1078.39|1074.39|35
1620200510000|2021-05-05 07:41:50|1079.09|1075.09|1079.73|1075.73|1079.81|1075.81|1079.09|1075.09|33
1620200520000|2021-05-05 07:42:00|1079.74|1075.74|1080|1076|1080.01|1076.01|1079.7|1075.7|23
1620200530000|2021-05-05 07:42:10|1080.01|1076.01|1080.03|1076.03|1080.16|1076.16|1079.69|1075.69|25
1620200540000|2021-05-05 07:42:20|1080.15|1076.15|1081.58|1077.58|1081.58|1077.58|1080.1|1076.1|31
1620200550000|2021-05-05 07:42:30|1081.59|1077.59|1081.53|1077.53|1081.66|1077.66|1081.19|1077.19|26
1620200560000|2021-05-05 07:42:40|1081.14|1077.14|1081.61|1077.61|1081.67|1077.67|1080.93|1076.93|31
1620200570000|2021-05-05 07:42:50|1081.6|1077.6|1081.6|1077.6|1081.67|1077.67|1081.48|1077.48|20
1620200580000|2021-05-05 07:43:00|1081.58|1077.58|1081.66|1077.66|1081.72|1077.72|1081.44|1077.44|29
1620200590000|2021-05-05 07:43:10|1081.67|1077.67|1081.87|1077.87|1082.08|1078.08|1081.61|1077.61|27
1620200600000|2021-05-05 07:43:20|1081.79|1077.79|1081.79|1077.79|1081.88|1077.88|1081.56|1077.56|33
1620200610000|2021-05-05 07:43:30|1081.81|1077.81|1081.77|1077.77|1081.88|1077.88|1081.71|1077.71|16
1620200620000|2021-05-05 07:43:40|1081.76|1077.76|1081.84|1077.84|1081.88|1077.88|1081.7|1077.7|22
1620200630000|2021-05-05 07:43:50|1081.85|1077.85|1081.84|1077.84|1081.88|1077.88|1081.69|1077.69|18
1620200640000|2021-05-05 07:44:00|1081.81|1077.81|1081.96|1077.96|1081.96|1077.96|1081.8|1077.8|15
1620200650000|2021-05-05 07:44:10|1082.01|1078.01|1082.12|1078.12|1082.18|1078.18|1081.84|1077.84|28
1620200660000|2021-05-05 07:44:20|1082.08|1078.08|1081.97|1077.97|1082.08|1078.08|1081.9|1077.9|24
1620200670000|2021-05-05 07:44:30|1081.96|1077.96|1082.1|1078.1|1082.14|1078.14|1081.91|1077.91|19
1620200680000|2021-05-05 07:44:40|1082.23|1078.23|1082.66|1078.66|1082.7|1078.7|1082.11|1078.11|32
1620200690000|2021-05-05 07:44:50|1082.59|1078.59|1083.53|1079.53|1083.62|1079.62|1082.59|1078.59|28
1620200700000|2021-05-05 07:45:00|1083.54|1079.54|1083.33|1079.33|1083.7|1079.7|1083.22|1079.22|33
1620200710000|2021-05-05 07:45:10|1083.3|1079.3|1082.54|1078.54|1083.31|1079.31|1082.54|1078.54|34
1620200720000|2021-05-05 07:45:20|1082.56|1078.56|1082.89|1078.89|1083.02|1079.02|1082.42|1078.42|31
1620200730000|2021-05-05 07:45:30|1082.86|1078.86|1083.12|1079.12|1083.25|1079.25|1082.63|1078.63|27
1620200740000|2021-05-05 07:45:40|1083.13|1079.13|1083.16|1079.16|1083.17|1079.17|1083.02|1079.02|30
1620200750000|2021-05-05 07:45:50|1083.17|1079.17|1083.06|1079.06|1083.17|1079.17|1083.02|1079.02|25
1620200760000|2021-05-05 07:46:00|1083.05|1079.05|1082.68|1078.68|1083.08|1079.08|1082.68|1078.68|25
1620200770000|2021-05-05 07:46:10|1082.63|1078.63|1082.93|1078.93|1082.93|1078.93|1082.57|1078.57|35
1620200780000|2021-05-05 07:46:20|1082.91|1078.91|1082.75|1078.75|1082.91|1078.91|1082.59|1078.59|29
1620200790000|2021-05-05 07:46:30|1082.76|1078.76|1082.75|1078.75|1082.79|1078.79|1082.62|1078.62|20
1620200800000|2021-05-05 07:46:40|1082.72|1078.72|1082.7|1078.7|1082.77|1078.77|1082.6|1078.6|29
1620200810000|2021-05-05 07:46:50|1082.67|1078.67|1082.46|1078.46|1082.67|1078.67|1082.37|1078.37|31
1620200820000|2021-05-05 07:47:00|1082.43|1078.43|1082.73|1078.73|1082.73|1078.73|1082.41|1078.41|30
1620200830000|2021-05-05 07:47:10|1082.76|1078.76|1082.75|1078.75|1082.85|1078.85|1082.5|1078.5|27
1620200840000|2021-05-05 07:47:20|1082.76|1078.76|1082.61|1078.61|1082.76|1078.76|1082.58|1078.58|24
1620200850000|2021-05-05 07:47:30|1082.62|1078.62|1082.3|1078.3|1082.66|1078.66|1082.26|1078.26|22
1620200860000|2021-05-05 07:47:40|1082.31|1078.31|1082.13|1078.13|1082.31|1078.31|1082.13|1078.13|22
1620200870000|2021-05-05 07:47:50|1082.12|1078.12|1082.16|1078.16|1082.2|1078.2|1082.08|1078.08|27
1620200880000|2021-05-05 07:48:00|1082.14|1078.14|1082.29|1078.29|1082.33|1078.33|1082.11|1078.11|26
1620200890000|2021-05-05 07:48:10|1082.3|1078.3|1082.39|1078.39|1082.51|1078.51|1082.22|1078.22|32
1620200900000|2021-05-05 07:48:20|1082.4|1078.4|1083.12|1079.12|1083.12|1079.12|1082.3|1078.3|35
1620200910000|2021-05-05 07:48:30|1083.11|1079.11|1083.07|1079.07|1083.11|1079.11|1083.03|1079.03|23
1620200920000|2021-05-05 07:48:40|1083.08|1079.08|1083.33|1079.33|1083.47|1079.47|1082.86|1078.86|36
1620200930000|2021-05-05 07:48:50|1083.4|1079.4|1084.51|1080.51|1084.54|1080.54|1083.22|1079.22|33
1620200940000|2021-05-05 07:49:00|1084.5|1080.5|1085.13|1081.13|1085.3|1081.3|1084.5|1080.5|33
1620200950000|2021-05-05 07:49:10|1085.16|1081.16|1084.99|1080.99|1085.8|1081.8|1084.99|1080.99|34
1620200960000|2021-05-05 07:49:20|1085.1|1081.1|1086.92|1082.92|1086.92|1082.92|1085.1|1081.1|33
1620200970000|2021-05-05 07:49:30|1086.93|1082.93|1086.49|1082.49|1087.31|1083.31|1086.41|1082.41|36
1620200980000|2021-05-05 07:49:40|1086.53|1082.53|1086.98|1082.98|1087.06|1083.06|1086.53|1082.53|35
1620200990000|2021-05-05 07:49:50|1086.94|1082.94|1086.78|1082.78|1087.17|1083.17|1086.73|1082.73|29
1620201000000|2021-05-05 07:50:00|1086.75|1082.75|1086.06|1082.06|1086.77|1082.77|1086.06|1082.06|31
1620201010000|2021-05-05 07:50:10|1086.05|1082.05|1084.62|1080.62|1086.51|1082.51|1084.53|1080.53|37
1620201020000|2021-05-05 07:50:20|1084.7|1080.7|1086.29|1082.29|1086.43|1082.43|1084.53|1080.53|38
1620201030000|2021-05-05 07:50:30|1086.28|1082.28|1087.03|1083.03|1087.3|1083.3|1086.2|1082.2|33
1620201040000|2021-05-05 07:50:40|1087.05|1083.05|1087.25|1083.25|1087.36|1083.36|1086.76|1082.76|28
1620201050000|2021-05-05 07:50:50|1087.26|1083.26|1087.33|1083.33|1087.49|1083.49|1087.21|1083.21|32
1620201060000|2021-05-05 07:51:00|1087.3|1083.3|1087.62|1083.62|1087.77|1083.77|1087.3|1083.3|31
1620201070000|2021-05-05 07:51:10|1087.6|1083.6|1087.77|1083.77|1087.96|1083.96|1087.44|1083.44|33
1620201080000|2021-05-05 07:51:20|1087.82|1083.82|1088.65|1084.65|1088.65|1084.65|1087.81|1083.81|31
1620201090000|2021-05-05 07:51:30|1088.64|1084.64|1088.65|1084.65|1088.85|1084.85|1088.42|1084.42|33
1620201100000|2021-05-05 07:51:40|1088.68|1084.68|1088.93|1084.93|1089.05|1085.05|1088.65|1084.65|32
1620201110000|2021-05-05 07:51:50|1088.99|1084.99|1088.54|1084.54|1089.11|1085.11|1088.16|1084.16|31
1620201120000|2021-05-05 07:52:00|1088.57|1084.57|1089.05|1085.05|1089.23|1085.23|1088.57|1084.57|27
1620201130000|2021-05-05 07:52:10|1088.98|1084.98|1088.1|1084.1|1089.15|1085.15|1087.67|1083.67|37
1620201140000|2021-05-05 07:52:20|1088.04|1084.04|1085.89|1081.89|1088.07|1084.07|1085.89|1081.89|33
1620201150000|2021-05-05 07:52:30|1085.83|1081.83|1086.7|1082.7|1086.7|1082.7|1085.61|1081.61|34
1620201160000|2021-05-05 07:52:40|1086.6|1082.6|1087.56|1083.56|1087.56|1083.56|1086.33|1082.33|36
1620201170000|2021-05-05 07:52:50|1087.58|1083.58|1087.74|1083.74|1088.11|1084.11|1087.55|1083.55|34
1620201180000|2021-05-05 07:53:00|1087.73|1083.73|1087.42|1083.42|1087.78|1083.78|1087.41|1083.41|29
1620201190000|2021-05-05 07:53:10|1087.41|1083.41|1086.75|1082.75|1087.41|1083.41|1086.53|1082.53|33
1620201200000|2021-05-05 07:53:20|1086.68|1082.68|1085.51|1081.51|1086.8|1082.8|1085.49|1081.49|29
1620201210000|2021-05-05 07:53:30|1085.48|1081.48|1084.66|1080.66|1085.48|1081.48|1084.64|1080.64|32
1620201220000|2021-05-05 07:53:40|1084.65|1080.65|1084.49|1080.49|1084.65|1080.65|1084.26|1080.26|16
1620201230000|2021-05-05 07:53:50|1084.51|1080.51|1085.35|1081.35|1085.35|1081.35|1084.39|1080.39|29
1620201240000|2021-05-05 07:54:00|1085.36|1081.36|1086.36|1082.36|1086.36|1082.36|1085.33|1081.33|30
1620201250000|2021-05-05 07:54:10|1086.37|1082.37|1086.24|1082.24|1086.4|1082.4|1085.75|1081.75|29
1620201260000|2021-05-05 07:54:20|1086.23|1082.23|1085.61|1081.61|1086.23|1082.23|1085.47|1081.47|33
1620201270000|2021-05-05 07:54:30|1085.57|1081.57|1085.16|1081.16|1085.57|1081.57|1084.95|1080.95|22
1620201280000|2021-05-05 07:54:40|1085.17|1081.17|1084.77|1080.77|1085.17|1081.17|1084.75|1080.75|32
1620201290000|2021-05-05 07:54:50|1084.78|1080.78|1084.83|1080.83|1084.83|1080.83|1084.71|1080.71|26
1620201300000|2021-05-05 07:55:00|1084.76|1080.76|1084.46|1080.46|1084.84|1080.84|1084.46|1080.46|18
1620201310000|2021-05-05 07:55:10|1084.5|1080.5|1084.37|1080.37|1084.5|1080.5|1083.94|1079.94|28
1620201320000|2021-05-05 07:55:20|1084.36|1080.36|1084.89|1080.89|1085.12|1081.12|1084.36|1080.36|26
1620201330000|2021-05-05 07:55:30|1084.98|1080.98|1084.87|1080.87|1084.98|1080.98|1084.72|1080.72|22
1620201340000|2021-05-05 07:55:40|1084.84|1080.84|1084.1|1080.1|1084.96|1080.96|1084.08|1080.08|32
1620201350000|2021-05-05 07:55:50|1084.08|1080.08|1083.96|1079.96|1084.15|1080.15|1083.69|1079.69|36
1620201360000|2021-05-05 07:56:00|1083.94|1079.94|1083.67|1079.67|1084.03|1080.03|1083.65|1079.65|29
1620201370000|2021-05-05 07:56:10|1083.73|1079.73|1083.99|1079.99|1084.1|1080.1|1083.23|1079.23|27
1620201380000|2021-05-05 07:56:20|1084.01|1080.01|1083.12|1079.12|1084.07|1080.07|1082.9|1078.9|32
1620201390000|2021-05-05 07:56:30|1083.07|1079.07|1082.86|1078.86|1083.07|1079.07|1082.86|1078.86|17
1620201400000|2021-05-05 07:56:40|1082.88|1078.88|1082.51|1078.51|1082.93|1078.93|1082.51|1078.51|17
1620201410000|2021-05-05 07:56:50|1082.52|1078.52|1082.46|1078.46|1082.55|1078.55|1081.86|1077.86|29
1620201420000|2021-05-05 07:57:00|1082.43|1078.43|1082.34|1078.34|1082.54|1078.54|1082.34|1078.34|21
1620201430000|2021-05-05 07:57:10|1082.37|1078.37|1082.47|1078.47|1082.51|1078.51|1082.34|1078.34|16
1620201440000|2021-05-05 07:57:20|1082.46|1078.46|1082.6|1078.6|1082.66|1078.66|1082.46|1078.46|23
1620201450000|2021-05-05 07:57:30|1082.48|1078.48|1082.35|1078.35|1082.61|1078.61|1082.35|1078.35|22
1620201460000|2021-05-05 07:57:40|1082.17|1078.17|1082.12|1078.12|1082.27|1078.27|1082.06|1078.06|24
1620201470000|2021-05-05 07:57:50|1082.13|1078.13|1081.94|1077.94|1082.13|1078.13|1081.93|1077.93|27
1620201480000|2021-05-05 07:58:00|1081.99|1077.99|1082.18|1078.18|1082.37|1078.37|1081.97|1077.97|27
1620201490000|2021-05-05 07:58:10|1082.26|1078.26|1082.14|1078.14|1082.3|1078.3|1082.02|1078.02|29
1620201500000|2021-05-05 07:58:20|1082.13|1078.13|1082.1|1078.1|1082.21|1078.21|1082.02|1078.02|33
1620201510000|2021-05-05 07:58:30|1082.08|1078.08|1081.98|1077.98|1082.12|1078.12|1081.95|1077.95|24
1620201520000|2021-05-05 07:58:40|1082.18|1078.18|1082.5|1078.5|1082.5|1078.5|1082.09|1078.09|25
1620201530000|2021-05-05 07:58:50|1082.46|1078.46|1082.29|1078.29|1082.46|1078.46|1081.97|1077.97|25
1620201540000|2021-05-05 07:59:00|1082.26|1078.26|1082.3|1078.3|1082.38|1078.38|1082.19|1078.19|17
1620201550000|2021-05-05 07:59:10|1082.31|1078.31|1083|1079|1083.01|1079.01|1082.31|1078.31|19
1620201560000|2021-05-05 07:59:20|1083.04|1079.04|1083.57|1079.57|1083.63|1079.63|1083.04|1079.04|23
1620201570000|2021-05-05 07:59:30|1083.47|1079.47|1082.34|1078.34|1083.59|1079.59|1082.34|1078.34|29
1620201580000|2021-05-05 07:59:40|1082.43|1078.43|1082.33|1078.33|1082.74|1078.74|1082.2|1078.2|35
1620201590000|2021-05-05 07:59:50|1082.41|1078.41|1083.61|1079.61|1083.61|1079.61|1082.32|1078.32|37
1620201600000|2021-05-05 08:00:00|1083.56|1079.56|1083.98|1079.98|1083.98|1079.98|1083.52|1079.52|29
1620201610000|2021-05-05 08:00:10|1083.99|1079.99|1084.4|1080.4|1084.43|1080.43|1083.99|1079.99|35
1620201620000|2021-05-05 08:00:20|1084.41|1080.41|1084.77|1080.77|1084.77|1080.77|1084.25|1080.25|27
1620201630000|2021-05-05 08:00:30|1084.78|1080.78|1084.74|1080.74|1085.03|1081.03|1084.74|1080.74|20
1620201640000|2021-05-05 08:00:40|1084.68|1080.68|1083.59|1079.59|1085.11|1081.11|1083.59|1079.59|27
1620201650000|2021-05-05 08:00:50|1083.47|1079.47|1083.47|1079.47|1083.51|1079.51|1083.14|1079.14|29
1620201660000|2021-05-05 08:01:00|1083.44|1079.44|1084.2|1080.2|1084.22|1080.22|1083.22|1079.22|30
1620201670000|2021-05-05 08:01:10|1084.19|1080.19|1083.58|1079.58|1084.22|1080.22|1083.58|1079.58|21
1620201680000|2021-05-05 08:01:20|1083.49|1079.49|1082.83|1078.83|1083.53|1079.53|1082.76|1078.76|27
1620201690000|2021-05-05 08:01:30|1082.85|1078.85|1082.96|1078.96|1082.96|1078.96|1082.83|1078.83|16
1620201700000|2021-05-05 08:01:40|1082.95|1078.95|1082.87|1078.87|1082.95|1078.95|1082.85|1078.85|22
1620201710000|2021-05-05 08:01:50|1082.84|1078.84|1082.71|1078.71|1083|1079|1082.71|1078.71|29
1620201720000|2021-05-05 08:02:00|1082.72|1078.72|1083.09|1079.09|1083.2|1079.2|1082.72|1078.72|20
1620201730000|2021-05-05 08:02:10|1083.05|1079.05|1084.2|1080.2|1084.27|1080.27|1083.05|1079.05|29
1620201740000|2021-05-05 08:02:20|1084.25|1080.25|1084.94|1080.94|1084.94|1080.94|1084.23|1080.23|22
1620201750000|2021-05-05 08:02:30|1084.82|1080.82|1084.78|1080.78|1084.9|1080.9|1084.78|1080.78|21
1620201760000|2021-05-05 08:02:40|1084.8|1080.8|1085.26|1081.26|1085.27|1081.27|1084.8|1080.8|25
1620201770000|2021-05-05 08:02:50|1085.28|1081.28|1086.17|1082.17|1086.17|1082.17|1085.28|1081.28|21
1620201780000|2021-05-05 08:03:00|1086.15|1082.15|1085.8|1081.8|1086.15|1082.15|1085.55|1081.55|27
1620201790000|2021-05-05 08:03:10|1085.81|1081.81|1085.51|1081.51|1085.99|1081.99|1085.51|1081.51|34
1620201800000|2021-05-05 08:03:20|1085.5|1081.5|1085.19|1081.19|1085.5|1081.5|1085.19|1081.19|24
1620201810000|2021-05-05 08:03:30|1085.18|1081.18|1084.74|1080.74|1085.18|1081.18|1084.72|1080.72|27
1620201820000|2021-05-05 08:03:40|1084.71|1080.71|1083.2|1079.2|1084.71|1080.71|1083.2|1079.2|31
1620201830000|2021-05-05 08:03:50|1083.26|1079.26|1084.28|1080.28|1084.62|1080.62|1083.26|1079.26|32
1620201840000|2021-05-05 08:04:00|1084.26|1080.26|1084.03|1080.03|1084.38|1080.38|1083.46|1079.46|36
1620201850000|2021-05-05 08:04:10|1084.05|1080.05|1083.48|1079.48|1084.05|1080.05|1083.41|1079.41|31
1620201860000|2021-05-05 08:04:20|1083.49|1079.49|1083.31|1079.31|1083.73|1079.73|1083.31|1079.31|28
1620201870000|2021-05-05 08:04:30|1083.17|1079.17|1081.09|1077.09|1083.17|1079.17|1080.95|1076.95|33
1620201880000|2021-05-05 08:04:40|1080.95|1076.95|1080.5|1076.5|1081|1077|1080.45|1076.45|31
1620201890000|2021-05-05 08:04:50|1080.49|1076.49|1080.73|1076.73|1081.73|1077.73|1080.39|1076.39|33
1620201900000|2021-05-05 08:05:00|1080.53|1076.53|1080.53|1076.53|1080.96|1076.96|1080.34|1076.34|34
1620201910000|2021-05-05 08:05:10|1080.51|1076.51|1080.85|1076.85|1080.94|1076.94|1080.42|1076.42|34
1620201920000|2021-05-05 08:05:20|1080.78|1076.78|1080.72|1076.72|1081.07|1077.07|1080.64|1076.64|34
1620201930000|2021-05-05 08:05:30|1080.73|1076.73|1080.75|1076.75|1080.81|1076.81|1080.49|1076.49|29
1620201940000|2021-05-05 08:05:40|1080.76|1076.76|1082.63|1078.63|1082.74|1078.74|1080.76|1076.76|34
1620201950000|2021-05-05 08:05:50|1082.58|1078.58|1081.74|1077.74|1082.58|1078.58|1081.66|1077.66|30
1620201960000|2021-05-05 08:06:00|1081.72|1077.72|1081.21|1077.21|1081.76|1077.76|1081.21|1077.21|33
1620201970000|2021-05-05 08:06:10|1081.23|1077.23|1081.21|1077.21|1081.24|1077.24|1081.09|1077.09|26
1620201980000|2021-05-05 08:06:20|1081.27|1077.27|1080.7|1076.7|1081.38|1077.38|1080.7|1076.7|35
1620201990000|2021-05-05 08:06:30|1080.69|1076.69|1080.49|1076.49|1080.69|1076.69|1080.31|1076.31|35
1620202000000|2021-05-05 08:06:40|1080.47|1076.47|1080.64|1076.64|1080.76|1076.76|1080.28|1076.28|30
1620202010000|2021-05-05 08:06:50|1080.65|1076.65|1080.37|1076.37|1080.65|1076.65|1080.21|1076.21|27
1620202020000|2021-05-05 08:07:00|1080.29|1076.29|1080.22|1076.22|1080.38|1076.38|1080.02|1076.02|34
1620202030000|2021-05-05 08:07:10|1080.17|1076.17|1079.59|1075.59|1080.17|1076.17|1079.59|1075.59|31
1620202040000|2021-05-05 08:07:20|1079.61|1075.61|1078.8|1074.8|1079.61|1075.61|1078.8|1074.8|32
1620202050000|2021-05-05 08:07:30|1078.91|1074.91|1078.28|1074.28|1079.13|1075.13|1078.28|1074.28|31
1620202060000|2021-05-05 08:07:40|1078.27|1074.27|1078.37|1074.37|1078.77|1074.77|1078.04|1074.04|29
1620202070000|2021-05-05 08:07:50|1078.36|1074.36|1078.35|1074.35|1078.46|1074.46|1078.33|1074.33|21
1620202080000|2021-05-05 08:08:00|1078.34|1074.34|1076.74|1072.74|1078.4|1074.4|1076.74|1072.74|18
1620202090000|2021-05-05 08:08:10|1076.77|1072.77|1076.72|1072.72|1076.77|1072.77|1076.55|1072.55|22
1620202100000|2021-05-05 08:08:20|1076.73|1072.73|1077.4|1073.4|1077.4|1073.4|1076.73|1072.73|29
1620202110000|2021-05-05 08:08:30|1077.42|1073.42|1079.43|1075.43|1079.49|1075.49|1077.39|1073.39|34
1620202120000|2021-05-05 08:08:40|1079.33|1075.33|1079.98|1075.98|1080.43|1076.43|1079.27|1075.27|35
1620202130000|2021-05-05 08:08:50|1079.96|1075.96|1079.79|1075.79|1079.96|1075.96|1079.76|1075.76|19
1620202140000|2021-05-05 08:09:00|1079.84|1075.84|1078.94|1074.94|1079.87|1075.87|1078.79|1074.79|34
1620202150000|2021-05-05 08:09:10|1078.97|1074.97|1078.28|1074.28|1078.97|1074.97|1078.23|1074.23|28
1620202160000|2021-05-05 08:09:20|1078.27|1074.27|1077.26|1073.26|1078.27|1074.27|1077.26|1073.26|31
1620202170000|2021-05-05 08:09:30|1077.25|1073.25|1077.38|1073.38|1077.51|1073.51|1077.15|1073.15|30
1620202180000|2021-05-05 08:09:40|1077.32|1073.32|1077.31|1073.31|1077.39|1073.39|1077.31|1073.31|17
1620202190000|2021-05-05 08:09:50|1077.33|1073.33|1077.7|1073.7|1077.75|1073.75|1077.33|1073.33|20
1620202200000|2021-05-05 08:10:00|1077.87|1073.87|1077.84|1073.84|1077.89|1073.89|1077.83|1073.83|14
1620202210000|2021-05-05 08:10:10|1077.85|1073.85|1077.78|1073.78|1077.86|1073.86|1077.74|1073.74|20
1620202220000|2021-05-05 08:10:20|1077.8|1073.8|1077.4|1073.4|1077.8|1073.8|1077.4|1073.4|19
1620202230000|2021-05-05 08:10:30|1077.49|1073.49|1077.37|1073.37|1077.74|1073.74|1077.37|1073.37|27
1620202240000|2021-05-05 08:10:40|1077.13|1073.13|1077.17|1073.17|1077.22|1073.22|1077.09|1073.09|13
1620202250000|2021-05-05 08:10:50|1077.18|1073.18|1076.85|1072.85|1077.22|1073.22|1076.85|1072.85|24
1620202260000|2021-05-05 08:11:00|1076.86|1072.86|1076.97|1072.97|1077.13|1073.13|1076.84|1072.84|26
1620202270000|2021-05-05 08:11:10|1076.91|1072.91|1076.76|1072.76|1077|1073|1076.41|1072.41|29
1620202280000|2021-05-05 08:11:20|1076.78|1072.78|1075.49|1071.49|1076.79|1072.79|1075.49|1071.49|36
1620202290000|2021-05-05 08:11:30|1075.42|1071.42|1075.03|1071.03|1075.43|1071.43|1074.71|1070.71|34
1620202300000|2021-05-05 08:11:40|1075.02|1071.02|1074.77|1070.77|1075.02|1071.02|1074.76|1070.76|27
1620202310000|2021-05-05 08:11:50|1074.72|1070.72|1075.3|1071.3|1075.39|1071.39|1074.72|1070.72|29
1620202320000|2021-05-05 08:12:00|1075.41|1071.41|1075.27|1071.27|1075.41|1071.41|1075.13|1071.13|32
1620202330000|2021-05-05 08:12:10|1075.3|1071.3|1075.3|1071.3|1075.35|1071.35|1075.2|1071.2|31
1620202340000|2021-05-05 08:12:20|1075.28|1071.28|1074.54|1070.54|1075.31|1071.31|1074.54|1070.54|29
1620202350000|2021-05-05 08:12:30|1074.53|1070.53|1074.42|1070.42|1074.57|1070.57|1074.37|1070.37|26
1620202360000|2021-05-05 08:12:40|1074.17|1070.17|1073.97|1069.97|1074.19|1070.19|1073.91|1069.91|26
1620202370000|2021-05-05 08:12:50|1073.95|1069.95|1072.51|1068.51|1073.95|1069.95|1072.51|1068.51|37
1620202380000|2021-05-05 08:13:00|1072.52|1068.52|1071.01|1067.01|1072.52|1068.52|1071.01|1067.01|30
1620202390000|2021-05-05 08:13:10|1071.02|1067.02|1070.98|1066.98|1071.67|1067.67|1070.98|1066.98|28
1620202400000|2021-05-05 08:13:20|1070.97|1066.97|1071.67|1067.67|1071.94|1067.94|1070.61|1066.61|34
1620202410000|2021-05-05 08:13:30|1071.69|1067.69|1071.71|1067.71|1072.04|1068.04|1071.57|1067.57|38
1620202420000|2021-05-05 08:13:40|1071.69|1067.69|1071.45|1067.45|1071.77|1067.77|1071.44|1067.44|21
1620202430000|2021-05-05 08:13:50|1071.46|1067.46|1071.45|1067.45|1071.75|1067.75|1071.34|1067.34|20
1620202440000|2021-05-05 08:14:00|1071.52|1067.52|1071.44|1067.44|1071.55|1067.55|1071.34|1067.34|25
1620202450000|2021-05-05 08:14:10|1071.34|1067.34|1070.51|1066.51|1071.42|1067.42|1070.51|1066.51|29
1620202460000|2021-05-05 08:14:20|1070.5|1066.5|1070.34|1066.34|1070.56|1066.56|1070.26|1066.26|23
1620202470000|2021-05-05 08:14:30|1070.35|1066.35|1070.48|1066.48|1070.48|1066.48|1070.35|1066.35|20
1620202480000|2021-05-05 08:14:40|1070.47|1066.47|1070.56|1066.56|1070.57|1066.57|1070.46|1066.46|21
1620202490000|2021-05-05 08:14:50|1070.55|1066.55|1070.45|1066.45|1070.61|1066.61|1070.44|1066.44|18
1620202500000|2021-05-05 08:15:00|1070.44|1066.44|1073.12|1069.12|1073.12|1069.12|1070.44|1066.44|32
1620202510000|2021-05-05 08:15:10|1073.19|1069.19|1074.63|1070.63|1074.63|1070.63|1073.16|1069.16|34
1620202520000|2021-05-05 08:15:20|1074.72|1070.72|1075.3|1071.3|1075.36|1071.36|1074.63|1070.63|32
1620202530000|2021-05-05 08:15:30|1075.45|1071.45|1072.45|1068.45|1075.45|1071.45|1072.45|1068.45|32
1620202540000|2021-05-05 08:15:40|1072.46|1068.46|1072.73|1068.73|1072.77|1068.77|1072.36|1068.36|35
1620202550000|2021-05-05 08:15:50|1072.72|1068.72|1072.32|1068.32|1072.73|1068.73|1072.32|1068.32|29
1620202560000|2021-05-05 08:16:00|1072.3|1068.3|1072.96|1068.96|1072.96|1068.96|1071.87|1067.87|32
1620202570000|2021-05-05 08:16:10|1072.94|1068.94|1072.69|1068.69|1072.99|1068.99|1072.36|1068.36|25
1620202580000|2021-05-05 08:16:20|1072.6|1068.6|1072.3|1068.3|1072.89|1068.89|1072.24|1068.24|27
1620202590000|2021-05-05 08:16:30|1072.32|1068.32|1072.46|1068.46|1072.51|1068.51|1072.31|1068.31|33
1620202600000|2021-05-05 08:16:40|1072.48|1068.48|1073.28|1069.28|1073.28|1069.28|1072.39|1068.39|27
1620202610000|2021-05-05 08:16:50|1073.23|1069.23|1073.16|1069.16|1073.28|1069.28|1072.72|1068.72|32
1620202620000|2021-05-05 08:17:00|1073.21|1069.21|1073.41|1069.41|1073.42|1069.42|1073.18|1069.18|25
1620202630000|2021-05-05 08:17:10|1073.4|1069.4|1073.24|1069.24|1073.42|1069.42|1072.92|1068.92|31
1620202640000|2021-05-05 08:17:20|1073.39|1069.39|1074.04|1070.04|1074.06|1070.06|1073.39|1069.39|27
1620202650000|2021-05-05 08:17:30|1074.03|1070.03|1074.04|1070.04|1074.08|1070.08|1074.01|1070.01|11
1620202660000|2021-05-05 08:17:40|1074.05|1070.05|1074.07|1070.07|1074.1|1070.1|1074|1070|24
1620202670000|2021-05-05 08:17:50|1074.09|1070.09|1074.42|1070.42|1074.42|1070.42|1074.04|1070.04|18
1620202680000|2021-05-05 08:18:00|1074.4|1070.4|1075.04|1071.04|1075.04|1071.04|1074.33|1070.33|27
1620202690000|2021-05-05 08:18:10|1075.06|1071.06|1075|1071|1075.16|1071.16|1074.96|1070.96|28
1620202700000|2021-05-05 08:18:20|1075.03|1071.03|1074.91|1070.91|1075.08|1071.08|1074.87|1070.87|25
1620202710000|2021-05-05 08:18:30|1074.92|1070.92|1074.94|1070.94|1075.03|1071.03|1074.89|1070.89|28
1620202720000|2021-05-05 08:18:40|1074.95|1070.95|1075.14|1071.14|1075.19|1071.19|1074.8|1070.8|30
1620202730000|2021-05-05 08:18:50|1075.17|1071.17|1075.18|1071.18|1075.3|1071.3|1075.06|1071.06|20
1620202740000|2021-05-05 08:19:00|1075.19|1071.19|1076.06|1072.06|1076.06|1072.06|1075.19|1071.19|34
1620202750000|2021-05-05 08:19:10|1076.01|1072.01|1075.99|1071.99|1076.09|1072.09|1075.91|1071.91|28
1620202760000|2021-05-05 08:19:20|1075.97|1071.97|1076.04|1072.04|1076.29|1072.29|1075.95|1071.95|23
1620202770000|2021-05-05 08:19:30|1076.05|1072.05|1076.45|1072.45|1076.51|1072.51|1076.05|1072.05|27
1620202780000|2021-05-05 08:19:40|1076.39|1072.39|1076.16|1072.16|1076.48|1072.48|1076.16|1072.16|26
1620202790000|2021-05-05 08:19:50|1076.08|1072.08|1076.17|1072.17|1076.21|1072.21|1076.03|1072.03|28
1620202800000|2021-05-05 08:20:00|1076.18|1072.18|1076.2|1072.2|1076.27|1072.27|1076.05|1072.05|24
1620202810000|2021-05-05 08:20:10|1076.21|1072.21|1076.91|1072.91|1076.91|1072.91|1076.06|1072.06|30
1620202820000|2021-05-05 08:20:20|1076.79|1072.79|1077.75|1073.75|1077.75|1073.75|1076.68|1072.68|28
1620202830000|2021-05-05 08:20:30|1077.69|1073.69|1078.07|1074.07|1078.29|1074.29|1077.6|1073.6|22
1620202840000|2021-05-05 08:20:40|1078.08|1074.08|1078.11|1074.11|1078.34|1074.34|1077.8|1073.8|26
1620202850000|2021-05-05 08:20:50|1078.12|1074.12|1079.14|1075.14|1079.5|1075.5|1078.03|1074.03|33
1620202860000|2021-05-05 08:21:00|1079.1|1075.1|1078.4|1074.4|1079.1|1075.1|1078.14|1074.14|32
1620202870000|2021-05-05 08:21:10|1078.33|1074.33|1078.17|1074.17|1078.67|1074.67|1078.16|1074.16|25
1620202880000|2021-05-05 08:21:20|1078.18|1074.18|1077.99|1073.99|1078.18|1074.18|1077.9|1073.9|24
1620202890000|2021-05-05 08:21:30|1077.89|1073.89|1077.48|1073.48|1077.89|1073.89|1077.3|1073.3|35
1620202900000|2021-05-05 08:21:40|1077.51|1073.51|1077.72|1073.72|1077.84|1073.84|1077.51|1073.51|27
1620202910000|2021-05-05 08:21:50|1077.87|1073.87|1077.58|1073.58|1078.02|1074.02|1077.42|1073.42|26
1620202920000|2021-05-05 08:22:00|1077.68|1073.68|1079.87|1075.87|1079.87|1075.87|1077.6|1073.6|29
1620202930000|2021-05-05 08:22:10|1079.96|1075.96|1081.48|1077.48|1081.48|1077.48|1079.83|1075.83|23
1620202940000|2021-05-05 08:22:20|1081.55|1077.55|1082.29|1078.29|1082.29|1078.29|1081.55|1077.55|29
1620202950000|2021-05-05 08:22:30|1082.31|1078.31|1082.5|1078.5|1082.54|1078.54|1082.3|1078.3|15
1620202960000|2021-05-05 08:22:40|1082.52|1078.52|1082.3|1078.3|1082.53|1078.53|1082.07|1078.07|27
1620202970000|2021-05-05 08:22:50|1082.37|1078.37|1082.33|1078.33|1082.37|1078.37|1082.21|1078.21|32
1620202980000|2021-05-05 08:23:00|1082.35|1078.35|1081.92|1077.92|1082.38|1078.38|1081.73|1077.73|30
1620202990000|2021-05-05 08:23:10|1081.93|1077.93|1081.16|1077.16|1081.97|1077.97|1081.13|1077.13|28
1620203000000|2021-05-05 08:23:20|1080.97|1076.97|1080.33|1076.33|1081.02|1077.02|1080.33|1076.33|21
1620203010000|2021-05-05 08:23:30|1080.32|1076.32|1079.99|1075.99|1080.33|1076.33|1079.84|1075.84|21
1620203020000|2021-05-05 08:23:40|1079.97|1075.97|1079.19|1075.19|1079.97|1075.97|1079.02|1075.02|24
1620203030000|2021-05-05 08:23:50|1079.22|1075.22|1079.51|1075.51|1079.51|1075.51|1079.1|1075.1|30
1620203040000|2021-05-05 08:24:00|1079.53|1075.53|1079.48|1075.48|1079.68|1075.68|1079.48|1075.48|27
1620203050000|2021-05-05 08:24:10|1079.49|1075.49|1079.07|1075.07|1079.5|1075.5|1078.88|1074.88|30
1620203060000|2021-05-05 08:24:20|1079.08|1075.08|1078.17|1074.17|1079.08|1075.08|1078.12|1074.12|25
1620203070000|2021-05-05 08:24:30|1078.2|1074.2|1078.15|1074.15|1078.39|1074.39|1078.12|1074.12|28
1620203080000|2021-05-05 08:24:40|1078.14|1074.14|1077.7|1073.7|1078.16|1074.16|1077.7|1073.7|22
1620203090000|2021-05-05 08:24:50|1077.69|1073.69|1077.57|1073.57|1077.76|1073.76|1077.54|1073.54|23
1620203100000|2021-05-05 08:25:00|1077.56|1073.56|1077.42|1073.42|1077.56|1073.56|1077.41|1073.41|16
1620203110000|2021-05-05 08:25:10|1077.46|1073.46|1077.55|1073.55|1077.57|1073.57|1077.45|1073.45|21
1620203120000|2021-05-05 08:25:20|1077.57|1073.57|1077.36|1073.36|1077.57|1073.57|1077.36|1073.36|22
1620203130000|2021-05-05 08:25:30|1077.63|1073.63|1075.49|1071.49|1077.65|1073.65|1075.49|1071.49|34
1620203140000|2021-05-05 08:25:40|1075.69|1071.69|1075.02|1071.02|1075.8|1071.8|1074.99|1070.99|35
1620203150000|2021-05-05 08:25:50|1075.01|1071.01|1074.58|1070.58|1075.27|1071.27|1074.58|1070.58|31
1620203160000|2021-05-05 08:26:00|1074.74|1070.74|1073.14|1069.14|1074.76|1070.76|1073.14|1069.14|36
1620203170000|2021-05-05 08:26:10|1073.09|1069.09|1073.8|1069.8|1073.8|1069.8|1072.95|1068.95|34
1620203180000|2021-05-05 08:26:20|1073.93|1069.93|1073.66|1069.66|1073.93|1069.93|1073.45|1069.45|31
1620203190000|2021-05-05 08:26:30|1073.67|1069.67|1073.71|1069.71|1073.74|1069.74|1073.65|1069.65|26
1620203200000|2021-05-05 08:26:40|1073.61|1069.61|1073.6|1069.6|1074.11|1070.11|1073.55|1069.55|31
1620203210000|2021-05-05 08:26:50|1073.57|1069.57|1073.49|1069.49|1073.61|1069.61|1073.14|1069.14|31
1620203220000|2021-05-05 08:27:00|1073.52|1069.52|1074.16|1070.16|1074.16|1070.16|1073.45|1069.45|20
1620203230000|2021-05-05 08:27:10|1074.21|1070.21|1075.1|1071.1|1075.32|1071.32|1074.21|1070.21|24
1620203240000|2021-05-05 08:27:20|1075.14|1071.14|1075.2|1071.2|1075.43|1071.43|1075.08|1071.08|23
1620203250000|2021-05-05 08:27:30|1075.03|1071.03|1074.74|1070.74|1075.06|1071.06|1074.71|1070.71|31
1620203260000|2021-05-05 08:27:40|1074.73|1070.73|1074.94|1070.94|1075.05|1071.05|1074.67|1070.67|30
1620203270000|2021-05-05 08:27:50|1074.93|1070.93|1074.38|1070.38|1074.93|1070.93|1073.94|1069.94|32
1620203280000|2021-05-05 08:28:00|1074.67|1070.67|1079.99|1075.99|1080.29|1076.29|1074.67|1070.67|38
1620203290000|2021-05-05 08:28:10|1079.95|1075.95|1078.02|1074.02|1079.95|1075.95|1077.89|1073.89|36
1620203300000|2021-05-05 08:28:20|1077.93|1073.93|1079.54|1075.54|1079.54|1075.54|1077.32|1073.32|34
1620203310000|2021-05-05 08:28:30|1079.47|1075.47|1079.99|1075.99|1079.99|1075.99|1079.47|1075.47|31
1620203320000|2021-05-05 08:28:40|1079.86|1075.86|1081.07|1077.07|1081.07|1077.07|1079.69|1075.69|32
1620203330000|2021-05-05 08:28:50|1080.99|1076.99|1081.77|1077.77|1082.18|1078.18|1080.99|1076.99|29
1620203340000|2021-05-05 08:29:00|1081.82|1077.82|1081.75|1077.75|1081.97|1077.97|1081.75|1077.75|33
1620203350000|2021-05-05 08:29:10|1082.03|1078.03|1081.61|1077.61|1082.14|1078.14|1081.5|1077.5|29
1620203360000|2021-05-05 08:29:20|1081.62|1077.62|1081.61|1077.61|1081.79|1077.79|1081.49|1077.49|36
1620203370000|2021-05-05 08:29:30|1081.7|1077.7|1081.63|1077.63|1082.13|1078.13|1081.51|1077.51|28
1620203380000|2021-05-05 08:29:40|1081.78|1077.78|1082.04|1078.04|1082.04|1078.04|1081.75|1077.75|25
1620203390000|2021-05-05 08:29:50|1082.09|1078.09|1083.99|1079.99|1084.12|1080.12|1082.09|1078.09|34
1620203400000|2021-05-05 08:30:00|1083.96|1079.96|1084.46|1080.46|1084.46|1080.46|1083.93|1079.93|30
1620203410000|2021-05-05 08:30:10|1084.47|1080.47|1085.14|1081.14|1085.16|1081.16|1084.28|1080.28|34
1620203420000|2021-05-05 08:30:20|1085.1|1081.1|1085.3|1081.3|1086.14|1082.14|1085.1|1081.1|38
1620203430000|2021-05-05 08:30:30|1085.13|1081.13|1089.06|1085.06|1089.28|1085.28|1085.12|1081.12|36
1620203440000|2021-05-05 08:30:40|1089.12|1085.12|1089.91|1085.91|1090.03|1086.03|1089.12|1085.12|35
1620203450000|2021-05-05 08:30:50|1090.16|1086.16|1090.51|1086.51|1090.7|1086.7|1089.94|1085.94|35
1620203460000|2021-05-05 08:31:00|1090.54|1086.54|1089|1085|1090.62|1086.62|1088.98|1084.98|30
1620203470000|2021-05-05 08:31:10|1088.81|1084.81|1089.52|1085.52|1089.52|1085.52|1087.32|1083.32|38
1620203480000|2021-05-05 08:31:20|1089.47|1085.47|1090.25|1086.25|1090.56|1086.56|1089.47|1085.47|37
1620203490000|2021-05-05 08:31:30|1090.26|1086.26|1089.86|1085.86|1090.26|1086.26|1089.77|1085.77|31
1620203500000|2021-05-05 08:31:40|1089.87|1085.87|1090.62|1086.62|1090.78|1086.78|1089.87|1085.87|33
1620203510000|2021-05-05 08:31:50|1090.65|1086.65|1090.34|1086.34|1091.22|1087.22|1090.34|1086.34|31
1620203520000|2021-05-05 08:32:00|1090.31|1086.31|1090.41|1086.41|1090.6|1086.6|1090.12|1086.12|36
1620203530000|2021-05-05 08:32:10|1090.4|1086.4|1090.97|1086.97|1091.08|1087.08|1090.34|1086.34|34
1620203540000|2021-05-05 08:32:20|1090.92|1086.92|1091.01|1087.01|1091.03|1087.03|1090.44|1086.44|37
1620203550000|2021-05-05 08:32:30|1090.96|1086.96|1091.11|1087.11|1091.45|1087.45|1090.72|1086.72|34
1620203560000|2021-05-05 08:32:40|1091.14|1087.14|1091.57|1087.57|1091.62|1087.62|1091.14|1087.14|35
1620203570000|2021-05-05 08:32:50|1091.61|1087.61|1091.32|1087.32|1091.64|1087.64|1091.09|1087.09|36
1620203580000|2021-05-05 08:33:00|1091.38|1087.38|1092.04|1088.04|1092.22|1088.22|1091.38|1087.38|38
1620203590000|2021-05-05 08:33:10|1092.05|1088.05|1092.3|1088.3|1092.31|1088.31|1091.39|1087.39|35
1620203600000|2021-05-05 08:33:20|1092.31|1088.31|1092.62|1088.62|1092.98|1088.98|1092.31|1088.31|36
1620203610000|2021-05-05 08:33:30|1092.46|1088.46|1092.76|1088.76|1092.76|1088.76|1092.06|1088.06|38
1620203620000|2021-05-05 08:33:40|1092.62|1088.62|1093.11|1089.11|1093.19|1089.19|1092.62|1088.62|29
1620203630000|2021-05-05 08:33:50|1092.88|1088.88|1092.66|1088.66|1093.27|1089.27|1092.61|1088.61|32
1620203640000|2021-05-05 08:34:00|1092.65|1088.65|1091.68|1087.68|1092.84|1088.84|1091.36|1087.36|38
1620203650000|2021-05-05 08:34:10|1091.69|1087.69|1091.94|1087.94|1092.26|1088.26|1091.69|1087.69|34
1620203660000|2021-05-05 08:34:20|1091.9|1087.9|1090.95|1086.95|1091.93|1087.93|1090.89|1086.89|34
1620203670000|2021-05-05 08:34:30|1090.9|1086.9|1090.66|1086.66|1090.93|1086.93|1090.3|1086.3|31
1620203680000|2021-05-05 08:34:40|1090.63|1086.63|1090.39|1086.39|1090.63|1086.63|1090.32|1086.32|19
1620203690000|2021-05-05 08:34:50|1090.4|1086.4|1090.85|1086.85|1091.22|1087.22|1090.4|1086.4|16
1620203700000|2021-05-05 08:35:00|1090.84|1086.84|1090.75|1086.75|1090.89|1086.89|1090.75|1086.75|16
1620203710000|2021-05-05 08:35:10|1090.72|1086.72|1091.1|1087.1|1091.59|1087.59|1090.72|1086.72|29
1620203720000|2021-05-05 08:35:20|1091.09|1087.09|1090.9|1086.9|1091.45|1087.45|1090.9|1086.9|31
1620203730000|2021-05-05 08:35:30|1091|1087|1090.03|1086.03|1091|1087|1090.03|1086.03|28
1620203740000|2021-05-05 08:35:40|1090.01|1086.01|1089.46|1085.46|1090.01|1086.01|1089.44|1085.44|32
1620203750000|2021-05-05 08:35:50|1089.38|1085.38|1088.95|1084.95|1089.58|1085.58|1088.94|1084.94|25
1620203760000|2021-05-05 08:36:00|1089|1085|1087.24|1083.24|1089|1085|1087.1|1083.1|32
1620203770000|2021-05-05 08:36:10|1087.23|1083.23|1087.12|1083.12|1087.27|1083.27|1086.88|1082.88|32
1620203780000|2021-05-05 08:36:20|1087.16|1083.16|1088.17|1084.17|1088.17|1084.17|1087.13|1083.13|34
1620203790000|2021-05-05 08:36:30|1088.26|1084.26|1088.32|1084.32|1088.32|1084.32|1088.19|1084.19|27
1620203800000|2021-05-05 08:36:40|1088.31|1084.31|1090.29|1086.29|1090.29|1086.29|1088.31|1084.31|25
1620203810000|2021-05-05 08:36:50|1090.26|1086.26|1090.66|1086.66|1090.71|1086.71|1090.26|1086.26|26
1620203820000|2021-05-05 08:37:00|1090.59|1086.59|1090.01|1086.01|1090.59|1086.59|1089.98|1085.98|25
1620203830000|2021-05-05 08:37:10|1090|1086|1088.49|1084.49|1090.19|1086.19|1088.43|1084.43|35
1620203840000|2021-05-05 08:37:20|1088.43|1084.43|1088.3|1084.3|1088.51|1084.51|1088.1|1084.1|30
1620203850000|2021-05-05 08:37:30|1088.29|1084.29|1088.45|1084.45|1088.47|1084.47|1088.05|1084.05|32
1620203860000|2021-05-05 08:37:40|1088.46|1084.46|1088.02|1084.02|1088.53|1084.53|1087.74|1083.74|29
1620203870000|2021-05-05 08:37:50|1088.05|1084.05|1088.69|1084.69|1088.86|1084.86|1088.05|1084.05|32
1620203880000|2021-05-05 08:38:00|1088.61|1084.61|1088.4|1084.4|1088.61|1084.61|1088.37|1084.37|24
1620203890000|2021-05-05 08:38:10|1088.38|1084.38|1088.33|1084.33|1088.5|1084.5|1088.28|1084.28|32
1620203900000|2021-05-05 08:38:20|1088.35|1084.35|1087.17|1083.17|1088.35|1084.35|1087.15|1083.15|26
1620203910000|2021-05-05 08:38:30|1087.23|1083.23|1086.45|1082.45|1087.29|1083.29|1086.43|1082.43|33
1620203920000|2021-05-05 08:38:40|1086.55|1082.55|1086.84|1082.84|1086.9|1082.9|1086.55|1082.55|27
1620203930000|2021-05-05 08:38:50|1086.81|1082.81|1086.76|1082.76|1086.84|1082.84|1086.71|1082.71|27
1620203940000|2021-05-05 08:39:00|1086.75|1082.75|1087.23|1083.23|1087.23|1083.23|1086.7|1082.7|27
1620203950000|2021-05-05 08:39:10|1087.24|1083.24|1087.09|1083.09|1087.32|1083.32|1086.99|1082.99|31
1620203960000|2021-05-05 08:39:20|1087.07|1083.07|1086.95|1082.95|1087.09|1083.09|1086.95|1082.95|21
1620203970000|2021-05-05 08:39:30|1086.92|1082.92|1086.68|1082.68|1086.98|1082.98|1086.49|1082.49|27
1620203980000|2021-05-05 08:39:40|1086.67|1082.67|1086.61|1082.61|1086.75|1082.75|1086.57|1082.57|27
1620203990000|2021-05-05 08:39:50|1086.56|1082.56|1087.13|1083.13|1087.13|1083.13|1086.56|1082.56|17
1620204000000|2021-05-05 08:40:00|1087.28|1083.28|1088.04|1084.04|1088.17|1084.17|1087.28|1083.28|31
1620204010000|2021-05-05 08:40:10|1088.05|1084.05|1088.21|1084.21|1088.21|1084.21|1087.81|1083.81|17
1620204020000|2021-05-05 08:40:20|1088.33|1084.33|1087.91|1083.91|1088.33|1084.33|1087.85|1083.85|31
1620204030000|2021-05-05 08:40:30|1087.92|1083.92|1087.8|1083.8|1088.02|1084.02|1087.76|1083.76|19
1620204040000|2021-05-05 08:40:40|1087.79|1083.79|1087.12|1083.12|1087.79|1083.79|1087.04|1083.04|23
1620204050000|2021-05-05 08:40:50|1087.07|1083.07|1087.04|1083.04|1087.07|1083.07|1087.02|1083.02|9
1620204060000|2021-05-05 08:41:00|1087.02|1083.02|1086.64|1082.64|1087.1|1083.1|1086.57|1082.57|24
1620204070000|2021-05-05 08:41:10|1086.63|1082.63|1086.66|1082.66|1086.76|1082.76|1086.63|1082.63|18
1620204080000|2021-05-05 08:41:20|1086.7|1082.7|1087.19|1083.19|1087.19|1083.19|1086.57|1082.57|23
1620204090000|2021-05-05 08:41:30|1087.22|1083.22|1087.27|1083.27|1087.54|1083.54|1087.02|1083.02|29
1620204100000|2021-05-05 08:41:40|1087.29|1083.29|1087.85|1083.85|1088.07|1084.07|1087.27|1083.27|24
1620204110000|2021-05-05 08:41:50|1087.86|1083.86|1087.47|1083.47|1087.87|1083.87|1087.43|1083.43|31
1620204120000|2021-05-05 08:42:00|1087.43|1083.43|1088.24|1084.24|1088.33|1084.33|1087.43|1083.43|25
1620204130000|2021-05-05 08:42:10|1088.27|1084.27|1087.57|1083.57|1088.27|1084.27|1087.34|1083.34|24
1620204140000|2021-05-05 08:42:20|1087.54|1083.54|1087.18|1083.18|1087.57|1083.57|1087.15|1083.15|20
1620204150000|2021-05-05 08:42:30|1087.19|1083.19|1086.89|1082.89|1087.22|1083.22|1086.89|1082.89|18
1620204160000|2021-05-05 08:42:40|1086.88|1082.88|1086.19|1082.19|1086.92|1082.92|1086.19|1082.19|18
1620204170000|2021-05-05 08:42:50|1086.17|1082.17|1086.11|1082.11|1086.25|1082.25|1086|1082|22
1620204180000|2021-05-05 08:43:00|1086.08|1082.08|1086.3|1082.3|1086.37|1082.37|1085.43|1081.43|26
1620204190000|2021-05-05 08:43:10|1086.29|1082.29|1085.84|1081.84|1086.5|1082.5|1085.63|1081.63|28
1620204200000|2021-05-05 08:43:20|1085.91|1081.91|1085.29|1081.29|1085.95|1081.95|1085.27|1081.27|28
1620204210000|2021-05-05 08:43:30|1085.3|1081.3|1085.24|1081.24|1085.46|1081.46|1085.05|1081.05|30
1620204220000|2021-05-05 08:43:40|1085.27|1081.27|1085.08|1081.08|1085.28|1081.28|1085.03|1081.03|26
1620204230000|2021-05-05 08:43:50|1085.07|1081.07|1085.77|1081.77|1085.77|1081.77|1084.97|1080.97|29
1620204240000|2021-05-05 08:44:00|1085.78|1081.78|1087.96|1083.96|1087.96|1083.96|1085.78|1081.78|32
1620204250000|2021-05-05 08:44:10|1087.92|1083.92|1087.95|1083.95|1088.07|1084.07|1087.92|1083.92|15
1620204260000|2021-05-05 08:44:20|1087.93|1083.93|1087.36|1083.36|1088|1084|1087.36|1083.36|15
1620204270000|2021-05-05 08:44:30|1087.4|1083.4|1087.14|1083.14|1087.45|1083.45|1087.14|1083.14|23
1620204280000|2021-05-05 08:44:40|1087.12|1083.12|1087.09|1083.09|1087.12|1083.12|1086.74|1082.74|24
1620204290000|2021-05-05 08:44:50|1087.08|1083.08|1086.83|1082.83|1087.3|1083.3|1086.72|1082.72|24
1620204300000|2021-05-05 08:45:00|1086.78|1082.78|1086.48|1082.48|1087.41|1083.41|1086.47|1082.47|29
1620204310000|2021-05-05 08:45:10|1086.4|1082.4|1087.61|1083.61|1087.61|1083.61|1086.4|1082.4|34
1620204320000|2021-05-05 08:45:20|1087.66|1083.66|1090.51|1086.51|1090.93|1086.93|1087.66|1083.66|37
1620204330000|2021-05-05 08:45:30|1090.15|1086.15|1089.36|1085.36|1090.46|1086.46|1089.36|1085.36|36
1620204340000|2021-05-05 08:45:40|1089.38|1085.38|1089.66|1085.66|1089.75|1085.75|1089.27|1085.27|34
1620204350000|2021-05-05 08:45:50|1089.62|1085.62|1088.45|1084.45|1089.62|1085.62|1088.43|1084.43|34
1620204360000|2021-05-05 08:46:00|1088.24|1084.24|1086.97|1082.97|1088.24|1084.24|1086.97|1082.97|33
1620204370000|2021-05-05 08:46:10|1086.91|1082.91|1087.04|1083.04|1087.54|1083.54|1086.91|1082.91|35
1620204380000|2021-05-05 08:46:20|1087|1083|1087.21|1083.21|1087.29|1083.29|1086.96|1082.96|27
1620204390000|2021-05-05 08:46:30|1087.36|1083.36|1088.16|1084.16|1088.19|1084.19|1087.29|1083.29|34
1620204400000|2021-05-05 08:46:40|1088.18|1084.18|1088.34|1084.34|1088.81|1084.81|1087.99|1083.99|37
1620204410000|2021-05-05 08:46:50|1088.59|1084.59|1088.58|1084.58|1088.59|1084.59|1088.45|1084.45|26
1620204420000|2021-05-05 08:47:00|1088.59|1084.59|1088.41|1084.41|1089.02|1085.02|1088.41|1084.41|33
1620204430000|2021-05-05 08:47:10|1088.4|1084.4|1088.75|1084.75|1088.81|1084.81|1088.4|1084.4|31
1620204440000|2021-05-05 08:47:20|1088.68|1084.68|1088.39|1084.39|1088.68|1084.68|1088.39|1084.39|35
1620204450000|2021-05-05 08:47:30|1088.4|1084.4|1089.07|1085.07|1089.13|1085.13|1088.37|1084.37|32
1620204460000|2021-05-05 08:47:40|1089.08|1085.08|1088.91|1084.91|1089.18|1085.18|1088.88|1084.88|30
1620204470000|2021-05-05 08:47:50|1088.92|1084.92|1089.04|1085.04|1089.07|1085.07|1088.89|1084.89|22
1620204480000|2021-05-05 08:48:00|1089.09|1085.09|1090.35|1086.35|1090.41|1086.41|1089.03|1085.03|35
1620204490000|2021-05-05 08:48:10|1090.37|1086.37|1090.8|1086.8|1090.9|1086.9|1090.35|1086.35|30
1620204500000|2021-05-05 08:48:20|1090.88|1086.88|1091.36|1087.36|1091.4|1087.4|1090.88|1086.88|37
1620204510000|2021-05-05 08:48:30|1091.52|1087.52|1091.54|1087.54|1091.81|1087.81|1091.49|1087.49|31
1620204520000|2021-05-05 08:48:40|1091.57|1087.57|1092.27|1088.27|1092.45|1088.45|1091.57|1087.57|25
1620204530000|2021-05-05 08:48:50|1092.49|1088.49|1093.16|1089.16|1093.3|1089.3|1092.49|1088.49|26
1620204540000|2021-05-05 08:49:00|1093.08|1089.08|1092.41|1088.41|1093.36|1089.36|1092.41|1088.41|31
1620204550000|2021-05-05 08:49:10|1092.31|1088.31|1092.14|1088.14|1092.43|1088.43|1091.74|1087.74|37
1620204560000|2021-05-05 08:49:20|1092.18|1088.18|1092.88|1088.88|1092.88|1088.88|1092.18|1088.18|32
1620204570000|2021-05-05 08:49:30|1092.92|1088.92|1091.75|1087.75|1092.92|1088.92|1091.36|1087.36|31
1620204580000|2021-05-05 08:49:40|1091.74|1087.74|1091.31|1087.31|1091.74|1087.74|1090.95|1086.95|32
1620204590000|2021-05-05 08:49:50|1091.32|1087.32|1091.39|1087.39|1091.69|1087.69|1091.26|1087.26|33
1620204600000|2021-05-05 08:50:00|1091.4|1087.4|1091.46|1087.46|1091.5|1087.5|1091.29|1087.29|26
1620204610000|2021-05-05 08:50:10|1091.44|1087.44|1091.09|1087.09|1091.44|1087.44|1090.8|1086.8|37
1620204620000|2021-05-05 08:50:20|1091.08|1087.08|1091.14|1087.14|1091.57|1087.57|1091.08|1087.08|28
1620204630000|2021-05-05 08:50:30|1091.16|1087.16|1091.38|1087.38|1091.48|1087.48|1091.04|1087.04|31
1620204640000|2021-05-05 08:50:40|1091.36|1087.36|1091.19|1087.19|1091.48|1087.48|1090.47|1086.47|30
1620204650000|2021-05-05 08:50:50|1091.01|1087.01|1090.63|1086.63|1091.01|1087.01|1090.59|1086.59|29
1620204660000|2021-05-05 08:51:00|1090.72|1086.72|1090.77|1086.77|1090.82|1086.82|1090.66|1086.66|26
1620204670000|2021-05-05 08:51:10|1090.71|1086.71|1090.71|1086.71|1090.93|1086.93|1090.67|1086.67|25
1620204680000|2021-05-05 08:51:20|1090.7|1086.7|1089.53|1085.53|1090.72|1086.72|1089.52|1085.52|25
1620204690000|2021-05-05 08:51:30|1089.49|1085.49|1089.87|1085.87|1089.99|1085.99|1089.39|1085.39|32
1620204700000|2021-05-05 08:51:40|1089.84|1085.84|1089.47|1085.47|1089.9|1085.9|1089.47|1085.47|19
1620204710000|2021-05-05 08:51:50|1089.48|1085.48|1089.91|1085.91|1090.06|1086.06|1089.47|1085.47|29
1620204720000|2021-05-05 08:52:00|1090.02|1086.02|1089.99|1085.99|1090.16|1086.16|1089.92|1085.92|21
1620204730000|2021-05-05 08:52:10|1089.98|1085.98|1089.34|1085.34|1090|1086|1088.8|1084.8|22
1620204740000|2021-05-05 08:52:20|1089.35|1085.35|1089.36|1085.36|1089.72|1085.72|1089.35|1085.35|35
1620204750000|2021-05-05 08:52:30|1089.18|1085.18|1088.96|1084.96|1089.36|1085.36|1088.96|1084.96|22
1620204760000|2021-05-05 08:52:40|1088.71|1084.71|1087.89|1083.89|1088.81|1084.81|1087.89|1083.89|28
1620204770000|2021-05-05 08:52:50|1087.81|1083.81|1086.77|1082.77|1087.81|1083.81|1086.68|1082.68|28
1620204780000|2021-05-05 08:53:00|1086.72|1082.72|1086.3|1082.3|1086.78|1082.78|1086.16|1082.16|26
1620204790000|2021-05-05 08:53:10|1086.29|1082.29|1086.82|1082.82|1087.11|1083.11|1086.16|1082.16|29
1620204800000|2021-05-05 08:53:20|1086.77|1082.77|1087.39|1083.39|1087.39|1083.39|1086.76|1082.76|30
1620204810000|2021-05-05 08:53:30|1087.4|1083.4|1088.22|1084.22|1088.22|1084.22|1087.3|1083.3|29
1620204820000|2021-05-05 08:53:40|1088.23|1084.23|1087.44|1083.44|1088.23|1084.23|1087.34|1083.34|29
1620204830000|2021-05-05 08:53:50|1087.5|1083.5|1087.13|1083.13|1087.62|1083.62|1087|1083|29
1620204840000|2021-05-05 08:54:00|1087.09|1083.09|1087.66|1083.66|1087.76|1083.76|1087.09|1083.09|27
1620204850000|2021-05-05 08:54:10|1087.63|1083.63|1087.72|1083.72|1087.77|1083.77|1087.53|1083.53|20
1620204860000|2021-05-05 08:54:20|1087.8|1083.8|1087.07|1083.07|1087.8|1083.8|1087.03|1083.03|26
1620204870000|2021-05-05 08:54:30|1087.08|1083.08|1087.69|1083.69|1087.76|1083.76|1087.08|1083.08|28
1620204880000|2021-05-05 08:54:40|1087.68|1083.68|1087.51|1083.51|1087.68|1083.68|1087.33|1083.33|24
1620204890000|2021-05-05 08:54:50|1087.43|1083.43|1087.07|1083.07|1087.43|1083.43|1087.03|1083.03|24
1620204900000|2021-05-05 08:55:00|1086.97|1082.97|1087.7|1083.7|1087.7|1083.7|1086.97|1082.97|27
1620204910000|2021-05-05 08:55:10|1087.78|1083.78|1088.06|1084.06|1088.15|1084.15|1087.74|1083.74|27
1620204920000|2021-05-05 08:55:20|1088.04|1084.04|1087.61|1083.61|1088.2|1084.2|1087.61|1083.61|28
1620204930000|2021-05-05 08:55:30|1087.6|1083.6|1087.59|1083.59|1087.69|1083.69|1087.53|1083.53|23
1620204940000|2021-05-05 08:55:40|1087.58|1083.58|1087.21|1083.21|1087.67|1083.67|1087.19|1083.19|32
1620204950000|2021-05-05 08:55:50|1087.2|1083.2|1087.24|1083.24|1087.37|1083.37|1087.16|1083.16|26
1620204960000|2021-05-05 08:56:00|1087.28|1083.28|1087.29|1083.29|1087.39|1083.39|1087.25|1083.25|23
1620204970000|2021-05-05 08:56:10|1087.27|1083.27|1087.4|1083.4|1087.4|1083.4|1087.17|1083.17|18
1620204980000|2021-05-05 08:56:20|1087.43|1083.43|1086.79|1082.79|1087.43|1083.43|1086.73|1082.73|24
1620204990000|2021-05-05 08:56:30|1086.78|1082.78|1086.69|1082.69|1086.78|1082.78|1086.63|1082.63|20
1620205000000|2021-05-05 08:56:40|1086.55|1082.55|1086.51|1082.51|1086.56|1082.56|1086.4|1082.4|30
1620205010000|2021-05-05 08:56:50|1086.43|1082.43|1086.45|1082.45|1086.51|1082.51|1086.33|1082.33|23
1620205020000|2021-05-05 08:57:00|1086.34|1082.34|1086.72|1082.72|1086.94|1082.94|1086.34|1082.34|31
1620205030000|2021-05-05 08:57:10|1086.73|1082.73|1085.65|1081.65|1086.75|1082.75|1085.59|1081.59|31
1620205040000|2021-05-05 08:57:20|1085.59|1081.59|1084.85|1080.85|1085.59|1081.59|1084.55|1080.55|32
1620205050000|2021-05-05 08:57:30|1084.76|1080.76|1084.44|1080.44|1084.77|1080.77|1084.22|1080.22|30
1620205060000|2021-05-05 08:57:40|1084.43|1080.43|1083.97|1079.97|1084.43|1080.43|1083.97|1079.97|23
1620205070000|2021-05-05 08:57:50|1083.92|1079.92|1082.82|1078.82|1083.92|1079.92|1082.82|1078.82|30
1620205080000|2021-05-05 08:58:00|1082.81|1078.81|1083.15|1079.15|1083.22|1079.22|1082.4|1078.4|32
1620205090000|2021-05-05 08:58:10|1083.16|1079.16|1083.16|1079.16|1083.38|1079.38|1083.09|1079.09|21
1620205100000|2021-05-05 08:58:20|1083.15|1079.15|1082.84|1078.84|1083.19|1079.19|1082.84|1078.84|15
1620205110000|2021-05-05 08:58:30|1082.86|1078.86|1082.86|1078.86|1082.92|1078.92|1082.86|1078.86|22
1620205120000|2021-05-05 08:58:40|1082.85|1078.85|1082.86|1078.86|1082.89|1078.89|1082.84|1078.84|17
1620205130000|2021-05-05 08:58:50|1082.85|1078.85|1082.88|1078.88|1082.88|1078.88|1082.85|1078.85|14
1620205140000|2021-05-05 08:59:00|1082.86|1078.86|1083.07|1079.07|1083.21|1079.21|1082.79|1078.79|25
1620205150000|2021-05-05 08:59:10|1083.09|1079.09|1083.13|1079.13|1083.17|1079.17|1083.08|1079.08|14
1620205160000|2021-05-05 08:59:20|1083.1|1079.1|1083.19|1079.19|1083.19|1079.19|1083.05|1079.05|22
1620205170000|2021-05-05 08:59:30|1083.2|1079.2|1083.11|1079.11|1083.21|1079.21|1083.1|1079.1|12
1620205180000|2021-05-05 08:59:40|1083.06|1079.06|1083.15|1079.15|1083.19|1079.19|1083.06|1079.06|15
1620205190000|2021-05-05 08:59:50|1083.19|1079.19|1083.23|1079.23|1083.25|1079.25|1083.12|1079.12|11
1620205200000|2021-05-05 09:00:00|1083.24|1079.24|1083.58|1079.58|1083.58|1079.58|1083.16|1079.16|16
1620205210000|2021-05-05 09:00:10|1083.54|1079.54|1083.58|1079.58|1083.65|1079.65|1083.27|1079.27|32
1620205220000|2021-05-05 09:00:20|1083.55|1079.55|1084.05|1080.05|1084.05|1080.05|1083.5|1079.5|24
1620205230000|2021-05-05 09:00:30|1084.09|1080.09|1083.55|1079.55|1084.23|1080.23|1083.48|1079.48|28
1620205240000|2021-05-05 09:00:40|1083.48|1079.48|1082.83|1078.83|1083.48|1079.48|1082.82|1078.82|22
1620205250000|2021-05-05 09:00:50|1082.78|1078.78|1083|1079|1083.06|1079.06|1082.78|1078.78|34
1620205260000|2021-05-05 09:01:00|1083.06|1079.06|1083|1079|1083.07|1079.07|1082.84|1078.84|26
1620205270000|2021-05-05 09:01:10|1082.95|1078.95|1082.23|1078.23|1082.95|1078.95|1082.23|1078.23|25
1620205280000|2021-05-05 09:01:20|1082.21|1078.21|1081.98|1077.98|1082.27|1078.27|1081.98|1077.98|29
1620205290000|2021-05-05 09:01:30|1081.96|1077.96|1081.68|1077.68|1082.04|1078.04|1081.56|1077.56|24
1620205300000|2021-05-05 09:01:40|1081.69|1077.69|1081.5|1077.5|1081.69|1077.69|1081.22|1077.22|31
1620205310000|2021-05-05 09:01:50|1081.29|1077.29|1080.82|1076.82|1081.29|1077.29|1080.64|1076.64|29
1620205320000|2021-05-05 09:02:00|1080.83|1076.83|1080.97|1076.97|1081.01|1077.01|1080.78|1076.78|26
1620205330000|2021-05-05 09:02:10|1080.94|1076.94|1081.26|1077.26|1081.29|1077.29|1080.94|1076.94|29
1620205340000|2021-05-05 09:02:20|1081.31|1077.31|1081.06|1077.06|1081.32|1077.32|1081.06|1077.06|22
1620205350000|2021-05-05 09:02:30|1081.04|1077.04|1080.84|1076.84|1081.04|1077.04|1080.83|1076.83|28
1620205360000|2021-05-05 09:02:40|1080.83|1076.83|1080.73|1076.73|1080.86|1076.86|1080.6|1076.6|24
1620205370000|2021-05-05 09:02:50|1080.72|1076.72|1080.52|1076.52|1080.72|1076.72|1080.43|1076.43|23
1620205380000|2021-05-05 09:03:00|1080.49|1076.49|1080.51|1076.51|1080.54|1076.54|1080.46|1076.46|19
1620205390000|2021-05-05 09:03:10|1080.54|1076.54|1080.3|1076.3|1080.56|1076.56|1080.21|1076.21|26
1620205400000|2021-05-05 09:03:20|1080.26|1076.26|1079.47|1075.47|1080.28|1076.28|1079.47|1075.47|29
1620205410000|2021-05-05 09:03:30|1079.45|1075.45|1078.97|1074.97|1079.5|1075.5|1078.97|1074.97|32
1620205420000|2021-05-05 09:03:40|1078.76|1074.76|1078.67|1074.67|1078.76|1074.76|1078.32|1074.32|36
1620205430000|2021-05-05 09:03:50|1078.66|1074.66|1078.7|1074.7|1079.44|1075.44|1078.52|1074.52|36
1620205440000|2021-05-05 09:04:00|1078.81|1074.81|1078.81|1074.81|1078.87|1074.87|1078.6|1074.6|27
1620205450000|2021-05-05 09:04:10|1078.8|1074.8|1078.74|1074.74|1078.88|1074.88|1078.74|1074.74|19
1620205460000|2021-05-05 09:04:20|1078.82|1074.82|1078.91|1074.91|1078.92|1074.92|1078.82|1074.82|11
1620205470000|2021-05-05 09:04:30|1078.92|1074.92|1078.89|1074.89|1078.95|1074.95|1078.89|1074.89|13
1620205480000|2021-05-05 09:04:40|1078.94|1074.94|1079.19|1075.19|1079.19|1075.19|1078.91|1074.91|13
1620205490000|2021-05-05 09:04:50|1079.14|1075.14|1079.39|1075.39|1079.39|1075.39|1079.14|1075.14|12
1620205500000|2021-05-05 09:05:00|1079.36|1075.36|1078.86|1074.86|1079.39|1075.39|1078.79|1074.79|25
1620205510000|2021-05-05 09:05:10|1078.97|1074.97|1078.12|1074.12|1078.97|1074.97|1078.12|1074.12|25
1620205520000|2021-05-05 09:05:20|1078.06|1074.06|1077.91|1073.91|1078.11|1074.11|1077.43|1073.43|35
1620205530000|2021-05-05 09:05:30|1077.96|1073.96|1077.48|1073.48|1077.96|1073.96|1077.38|1073.38|30
1620205540000|2021-05-05 09:05:40|1077.52|1073.52|1077.27|1073.27|1077.72|1073.72|1077.2|1073.2|31
1620205550000|2021-05-05 09:05:50|1077.25|1073.25|1077.61|1073.61|1077.79|1073.79|1077.23|1073.23|28
1620205560000|2021-05-05 09:06:00|1077.49|1073.49|1076.49|1072.49|1077.49|1073.49|1076.49|1072.49|27
1620205570000|2021-05-05 09:06:10|1076.56|1072.56|1075.53|1071.53|1076.56|1072.56|1075.31|1071.31|30
1620205580000|2021-05-05 09:06:20|1075.57|1071.57|1075.31|1071.31|1075.68|1071.68|1075.25|1071.25|29
1620205590000|2021-05-05 09:06:30|1075.38|1071.38|1075.13|1071.13|1075.47|1071.47|1075.13|1071.13|29
1620205600000|2021-05-05 09:06:40|1074.88|1070.88|1075.14|1071.14|1075.19|1071.19|1074.84|1070.84|23
1620205610000|2021-05-05 09:06:50|1075.13|1071.13|1074.97|1070.97|1075.36|1071.36|1074.79|1070.79|32
1620205620000|2021-05-05 09:07:00|1075.01|1071.01|1075.11|1071.11|1075.29|1071.29|1074.71|1070.71|33
1620205630000|2021-05-05 09:07:10|1075.06|1071.06|1076.1|1072.1|1076.25|1072.25|1075.06|1071.06|31
1620205640000|2021-05-05 09:07:20|1076.6|1072.6|1077.41|1073.41|1077.43|1073.43|1076.53|1072.53|30
1620205650000|2021-05-05 09:07:30|1077.38|1073.38|1077.21|1073.21|1077.41|1073.41|1077.01|1073.01|30
1620205660000|2021-05-05 09:07:40|1077.18|1073.18|1077.43|1073.43|1077.43|1073.43|1076.72|1072.72|33
1620205670000|2021-05-05 09:07:50|1077.46|1073.46|1077.66|1073.66|1078.09|1074.09|1077.46|1073.46|31
1620205680000|2021-05-05 09:08:00|1077.79|1073.79|1076.42|1072.42|1077.95|1073.95|1076.42|1072.42|30
1620205690000|2021-05-05 09:08:10|1076.34|1072.34|1076.29|1072.29|1076.39|1072.39|1075.87|1071.87|28
1620205700000|2021-05-05 09:08:20|1076.33|1072.33|1076.3|1072.3|1076.38|1072.38|1076.3|1072.3|25
1620205710000|2021-05-05 09:08:30|1076.31|1072.31|1076.1|1072.1|1076.31|1072.31|1076.06|1072.06|22
1620205720000|2021-05-05 09:08:40|1076.11|1072.11|1076.45|1072.45|1076.5|1072.5|1076.07|1072.07|27
1620205730000|2021-05-05 09:08:50|1076.46|1072.46|1076.88|1072.88|1076.98|1072.98|1076.41|1072.41|25
1620205740000|2021-05-05 09:09:00|1076.87|1072.87|1076.87|1072.87|1077.12|1073.12|1076.81|1072.81|30
1620205750000|2021-05-05 09:09:10|1076.89|1072.89|1076.75|1072.75|1077.08|1073.08|1076.69|1072.69|32
1620205760000|2021-05-05 09:09:20|1076.66|1072.66|1077.08|1073.08|1077.08|1073.08|1076.66|1072.66|21
1620205770000|2021-05-05 09:09:30|1077.09|1073.09|1077.41|1073.41|1077.51|1073.51|1077.07|1073.07|28
1620205780000|2021-05-05 09:09:40|1077.4|1073.4|1077.54|1073.54|1077.59|1073.59|1077.34|1073.34|20
1620205790000|2021-05-05 09:09:50|1077.58|1073.58|1077.78|1073.78|1077.79|1073.79|1077.46|1073.46|31
1620205800000|2021-05-05 09:10:00|1077.74|1073.74|1077.13|1073.13|1077.8|1073.8|1077.13|1073.13|24
1620205810000|2021-05-05 09:10:10|1077.14|1073.14|1077.27|1073.27|1077.33|1073.33|1077.01|1073.01|18
1620205820000|2021-05-05 09:10:20|1077.26|1073.26|1077.17|1073.17|1077.42|1073.42|1077.17|1073.17|28
1620205830000|2021-05-05 09:10:30|1077.19|1073.19|1075.98|1071.98|1077.31|1073.31|1075.93|1071.93|28
1620205840000|2021-05-05 09:10:40|1075.53|1071.53|1076.02|1072.02|1076.14|1072.14|1075.51|1071.51|31
1620205850000|2021-05-05 09:10:50|1075.91|1071.91|1075.72|1071.72|1076.28|1072.28|1075.72|1071.72|31
1620205860000|2021-05-05 09:11:00|1075.85|1071.85|1076.76|1072.76|1076.76|1072.76|1075.8|1071.8|33
1620205870000|2021-05-05 09:11:10|1076.77|1072.77|1076.47|1072.47|1076.99|1072.99|1076.47|1072.47|33
1620205880000|2021-05-05 09:11:20|1076.39|1072.39|1076.07|1072.07|1076.6|1072.6|1075.88|1071.88|29
1620205890000|2021-05-05 09:11:30|1076.1|1072.1|1075.79|1071.79|1076.13|1072.13|1075.69|1071.69|33
1620205900000|2021-05-05 09:11:40|1075.84|1071.84|1075.76|1071.76|1075.87|1071.87|1075.74|1071.74|16
1620205910000|2021-05-05 09:11:50|1075.78|1071.78|1075.84|1071.84|1075.96|1071.96|1075.75|1071.75|23
1620205920000|2021-05-05 09:12:00|1075.85|1071.85|1075.78|1071.78|1075.94|1071.94|1075.68|1071.68|22
1620205930000|2021-05-05 09:12:10|1075.79|1071.79|1075.75|1071.75|1075.79|1071.79|1075.75|1071.75|8
1620205940000|2021-05-05 09:12:20|1075.78|1071.78|1075.43|1071.43|1075.95|1071.95|1075.43|1071.43|27
1620205950000|2021-05-05 09:12:30|1075.41|1071.41|1075.12|1071.12|1075.41|1071.41|1074.99|1070.99|22
1620205960000|2021-05-05 09:12:40|1075.21|1071.21|1075.65|1071.65|1075.81|1071.81|1075.21|1071.21|30
1620205970000|2021-05-05 09:12:50|1075.62|1071.62|1075.32|1071.32|1075.69|1071.69|1075.29|1071.29|25
1620205980000|2021-05-05 09:13:00|1075.35|1071.35|1075.61|1071.61|1075.81|1071.81|1075.35|1071.35|29
1620205990000|2021-05-05 09:13:10|1075.63|1071.63|1075.8|1071.8|1076.51|1072.51|1075.61|1071.61|31
1620206000000|2021-05-05 09:13:20|1075.84|1071.84|1075.92|1071.92|1076.08|1072.08|1075.77|1071.77|23
1620206010000|2021-05-05 09:13:30|1076.03|1072.03|1075.57|1071.57|1076.03|1072.03|1075.52|1071.52|20
1620206020000|2021-05-05 09:13:40|1075.67|1071.67|1075.39|1071.39|1075.68|1071.68|1075.13|1071.13|25
1620206030000|2021-05-05 09:13:50|1075.31|1071.31|1074.9|1070.9|1075.39|1071.39|1074.81|1070.81|25
1620206040000|2021-05-05 09:14:00|1074.61|1070.61|1073.76|1069.76|1074.75|1070.75|1073.76|1069.76|30
1620206050000|2021-05-05 09:14:10|1073.78|1069.78|1073.91|1069.91|1073.92|1069.92|1073.61|1069.61|23
1620206060000|2021-05-05 09:14:20|1073.82|1069.82|1073.77|1069.77|1074.02|1070.02|1073.74|1069.74|16
1620206070000|2021-05-05 09:14:30|1073.8|1069.8|1073.63|1069.63|1073.82|1069.82|1073.63|1069.63|20
1620206080000|2021-05-05 09:14:40|1073.62|1069.62|1073.3|1069.3|1073.65|1069.65|1073.22|1069.22|14
1620206090000|2021-05-05 09:14:50|1073.25|1069.25|1073|1069|1073.25|1069.25|1073|1069|10
1620206100000|2021-05-05 09:15:00|1073.05|1069.05|1073.64|1069.64|1073.64|1069.64|1073.05|1069.05|24
1620206110000|2021-05-05 09:15:10|1073.6|1069.6|1074.7|1070.7|1074.7|1070.7|1073.6|1069.6|18
1620206120000|2021-05-05 09:15:20|1074.66|1070.66|1074.83|1070.83|1074.88|1070.88|1074.63|1070.63|15
1620206130000|2021-05-05 09:15:30|1074.86|1070.86|1075.38|1071.38|1075.46|1071.46|1074.79|1070.79|19
1620206140000|2021-05-05 09:15:40|1075.27|1071.27|1075.39|1071.39|1075.39|1071.39|1075.26|1071.26|10
1620206150000|2021-05-05 09:15:50|1075.38|1071.38|1075.14|1071.14|1075.41|1071.41|1074.76|1070.76|19
1620206160000|2021-05-05 09:16:00|1075.2|1071.2|1075.52|1071.52|1075.52|1071.52|1074.49|1070.49|29
1620206170000|2021-05-05 09:16:10|1075.19|1071.19|1074.88|1070.88|1075.52|1071.52|1074.85|1070.85|33
1620206180000|2021-05-05 09:16:20|1074.93|1070.93|1074.89|1070.89|1074.93|1070.93|1074.89|1070.89|6
1620206190000|2021-05-05 09:16:30|1074.9|1070.9|1074.57|1070.57|1074.93|1070.93|1074.56|1070.56|15
1620206200000|2021-05-05 09:16:40|1074.58|1070.58|1074.52|1070.52|1074.58|1070.58|1074.51|1070.51|3
1620206210000|2021-05-05 09:16:50|1074.51|1070.51|1075.02|1071.02|1075.21|1071.21|1074.51|1070.51|17
1620206220000|2021-05-05 09:17:00|1075.09|1071.09|1075.88|1071.88|1075.93|1071.93|1075.09|1071.09|9
1620206230000|2021-05-05 09:17:10|1075.61|1071.61|1075.92|1071.92|1075.92|1071.92|1075.61|1071.61|2
1620206240000|2021-05-05 09:17:20|1076.1|1072.1|1075.77|1071.77|1076.1|1072.1|1075.77|1071.77|6
1620206250000|2021-05-05 09:17:30|1075.74|1071.74|1075.82|1071.82|1075.82|1071.82|1075.72|1071.72|8
1620206270000|2021-05-05 09:17:50|1075.78|1071.78|1076.08|1072.08|1076.08|1072.08|1075.78|1071.78|12
1620206280000|2021-05-05 09:18:00|1075.95|1071.95|1076.08|1072.08|1076.08|1072.08|1075.95|1071.95|12
1620206290000|2021-05-05 09:18:10|1076.1|1072.1|1076.76|1072.76|1076.77|1072.77|1076.1|1072.1|25
1620206300000|2021-05-05 09:18:20|1076.74|1072.74|1076.93|1072.93|1076.96|1072.96|1076.7|1072.7|14
1620206310000|2021-05-05 09:18:30|1076.94|1072.94|1076.8|1072.8|1077.02|1073.02|1076.77|1072.77|19
1620206320000|2021-05-05 09:18:40|1076.81|1072.81|1076.29|1072.29|1076.81|1072.81|1076.27|1072.27|6
1620206330000|2021-05-05 09:18:50|1076.3|1072.3|1075.38|1071.38|1076.3|1072.3|1075.28|1071.28|16
1620206340000|2021-05-05 09:19:00|1075.42|1071.42|1075.82|1071.82|1075.82|1071.82|1075.33|1071.33|17
1620206350000|2021-05-05 09:19:10|1075.84|1071.84|1075.17|1071.17|1075.84|1071.84|1075.17|1071.17|18
1620206360000|2021-05-05 09:19:20|1075.14|1071.14|1074.55|1070.55|1075.2|1071.2|1074.55|1070.55|16
1620206370000|2021-05-05 09:19:30|1074.56|1070.56|1073.84|1069.84|1074.56|1070.56|1073.73|1069.73|29
1620206380000|2021-05-05 09:19:40|1073.81|1069.81|1074.03|1070.03|1074.03|1070.03|1073.81|1069.81|17
1620206390000|2021-05-05 09:19:50|1074.04|1070.04|1073.96|1069.96|1074.08|1070.08|1073.95|1069.95|18
1620206400000|2021-05-05 09:20:00|1073.93|1069.93|1073.87|1069.87|1073.95|1069.95|1073.87|1069.87|8
1620206410000|2021-05-05 09:20:10|1073.89|1069.89|1075.61|1071.61|1075.66|1071.66|1073.89|1069.89|22
1620206420000|2021-05-05 09:20:20|1075.76|1071.76|1076.05|1072.05|1076.09|1072.09|1075.76|1071.76|16
1620206430000|2021-05-05 09:20:30|1076.06|1072.06|1076.04|1072.04|1076.12|1072.12|1075.96|1071.96|15
1620206440000|2021-05-05 09:20:40|1076.05|1072.05|1076.28|1072.28|1076.28|1072.28|1075.9|1071.9|14
1620206450000|2021-05-05 09:20:50|1076.33|1072.33|1076.35|1072.35|1076.36|1072.36|1076.33|1072.33|4
1620206460000|2021-05-05 09:21:00|1076.39|1072.39|1076.39|1072.39|1076.54|1072.54|1076.37|1072.37|7
1620206470000|2021-05-05 09:21:10|1076.38|1072.38|1076.23|1072.23|1076.38|1072.38|1076.19|1072.19|9
1620206480000|2021-05-05 09:21:20|1076.26|1072.26|1075.76|1071.76|1076.32|1072.32|1075.74|1071.74|14
1620206490000|2021-05-05 09:21:30|1075.78|1071.78|1075.82|1071.82|1075.84|1071.84|1075.78|1071.78|5
1620206500000|2021-05-05 09:21:40|1075.83|1071.83|1076.17|1072.17|1076.17|1072.17|1075.83|1071.83|14
1620206510000|2021-05-05 09:21:50|1076.19|1072.19|1076.22|1072.22|1076.28|1072.28|1076.17|1072.17|21
1620206520000|2021-05-05 09:22:00|1076.26|1072.26|1076.74|1072.74|1076.79|1072.79|1076.25|1072.25|20
1620206530000|2021-05-05 09:22:10|1076.81|1072.81|1078.5|1074.5|1078.51|1074.51|1076.81|1072.81|19
1620206540000|2021-05-05 09:22:20|1078.47|1074.47|1078.49|1074.49|1079.06|1075.06|1078.47|1074.47|21
1620206550000|2021-05-05 09:22:30|1078.38|1074.38|1078.7|1074.7|1078.74|1074.74|1078.33|1074.33|11
1620206560000|2021-05-05 09:22:40|1078.68|1074.68|1078.01|1074.01|1078.84|1074.84|1078|1074|19
1620206570000|2021-05-05 09:22:50|1077.98|1073.98|1076.86|1072.86|1077.98|1073.98|1076.83|1072.83|19
1620206580000|2021-05-05 09:23:00|1076.87|1072.87|1076.85|1072.85|1077|1073|1076.83|1072.83|13
1620206590000|2021-05-05 09:23:10|1076.87|1072.87|1076.24|1072.24|1076.87|1072.87|1076.23|1072.23|16
1620206600000|2021-05-05 09:23:20|1076.23|1072.23|1075.08|1071.08|1076.23|1072.23|1075.02|1071.02|17
1620206610000|2021-05-05 09:23:30|1075.05|1071.05|1074.99|1070.99|1075.05|1071.05|1074.91|1070.91|9
1620206620000|2021-05-05 09:23:40|1075.06|1071.06|1075.1|1071.1|1075.18|1071.18|1075.03|1071.03|10
1620206630000|2021-05-05 09:23:50|1075.11|1071.11|1075.42|1071.42|1075.42|1071.42|1075.11|1071.11|15
1620206640000|2021-05-05 09:24:00|1075.51|1071.51|1075.4|1071.4|1075.61|1071.61|1075.24|1071.24|24
1620206650000|2021-05-05 09:24:10|1075.33|1071.33|1074.25|1070.25|1075.33|1071.33|1074.22|1070.22|13
1620206660000|2021-05-05 09:24:20|1074.24|1070.24|1074.21|1070.21|1074.24|1070.24|1074.11|1070.11|10
1620206670000|2021-05-05 09:24:30|1074.2|1070.2|1074.57|1070.57|1074.57|1070.57|1074.18|1070.18|16
1620206680000|2021-05-05 09:24:40|1074.56|1070.56|1074.23|1070.23|1074.56|1070.56|1074.23|1070.23|6
1620206690000|2021-05-05 09:24:50|1074.25|1070.25|1074.59|1070.59|1074.59|1070.59|1074.21|1070.21|16
1620206700000|2021-05-05 09:25:00|1074.61|1070.61|1075.56|1071.56|1075.56|1071.56|1074.61|1070.61|20
1620206710000|2021-05-05 09:25:10|1075.59|1071.59|1075.23|1071.23|1075.59|1071.59|1074.9|1070.9|8
1620206720000|2021-05-05 09:25:20|1075.24|1071.24|1075.38|1071.38|1075.38|1071.38|1075.2|1071.2|15
1620206730000|2021-05-05 09:25:30|1075.41|1071.41|1075.29|1071.29|1075.84|1071.84|1075.29|1071.29|16
1620206740000|2021-05-05 09:25:40|1075.36|1071.36|1075.57|1071.57|1075.73|1071.73|1075.29|1071.29|21
1620206750000|2021-05-05 09:25:50|1075.51|1071.51|1075.62|1071.62|1075.62|1071.62|1075.48|1071.48|7
1620206760000|2021-05-05 09:26:00|1075.53|1071.53|1076.38|1072.38|1076.38|1072.38|1075.53|1071.53|14
1620206770000|2021-05-05 09:26:10|1076.35|1072.35|1077.49|1073.49|1077.49|1073.49|1076.35|1072.35|14
1620206780000|2021-05-05 09:26:20|1077.47|1073.47|1076.84|1072.84|1077.47|1073.47|1076.81|1072.81|19
1620206790000|2021-05-05 09:26:30|1076.85|1072.85|1077.2|1073.2|1077.2|1073.2|1076.85|1072.85|22
1620206800000|2021-05-05 09:26:40|1077.22|1073.22|1077.2|1073.2|1077.22|1073.22|1077.15|1073.15|15
1620206810000|2021-05-05 09:26:50|1077.16|1073.16|1075.98|1071.98|1077.16|1073.16|1075.94|1071.94|22
1620206820000|2021-05-05 09:27:00|1075.97|1071.97|1076.15|1072.15|1076.17|1072.17|1075.95|1071.95|13
1620206830000|2021-05-05 09:27:10|1076.16|1072.16|1076.06|1072.06|1076.2|1072.2|1076.06|1072.06|10
1620206840000|2021-05-05 09:27:20|1076.05|1072.05|1075.45|1071.45|1076.05|1072.05|1075.45|1071.45|11
1620206850000|2021-05-05 09:27:30|1075.47|1071.47|1074.82|1070.82|1075.47|1071.47|1074.78|1070.78|19
1620206860000|2021-05-05 09:27:40|1074.95|1070.95|1074.5|1070.5|1074.95|1070.95|1074.5|1070.5|7
1620206870000|2021-05-05 09:27:50|1074.46|1070.46|1073.96|1069.96|1074.46|1070.46|1073.94|1069.94|11
1620206880000|2021-05-05 09:28:00|1073.74|1069.74|1073.61|1069.61|1073.82|1069.82|1073.61|1069.61|19
1620206890000|2021-05-05 09:28:10|1073.62|1069.62|1072.13|1068.13|1073.62|1069.62|1072.07|1068.07|24
1620206900000|2021-05-05 09:28:20|1072.14|1068.14|1071.48|1067.48|1072.14|1068.14|1071.46|1067.46|21
1620206910000|2021-05-05 09:28:30|1071.34|1067.34|1070.9|1066.9|1071.44|1067.44|1070.88|1066.88|22
1620206920000|2021-05-05 09:28:40|1070.84|1066.84|1070.76|1066.76|1070.9|1066.9|1070.54|1066.54|32
1620206930000|2021-05-05 09:28:50|1070.89|1066.89|1070.81|1066.81|1070.91|1066.91|1070.77|1066.77|27
1620206940000|2021-05-05 09:29:00|1070.85|1066.85|1072|1068|1072|1068|1070.84|1066.84|33
1620206950000|2021-05-05 09:29:10|1072.05|1068.05|1073.91|1069.91|1073.91|1069.91|1072.05|1068.05|34
1620206960000|2021-05-05 09:29:20|1073.89|1069.89|1074.38|1070.38|1074.79|1070.79|1073.89|1069.89|29
1620206970000|2021-05-05 09:29:30|1074.56|1070.56|1074.4|1070.4|1074.56|1070.56|1073.75|1069.75|24
1620206980000|2021-05-05 09:29:40|1074.39|1070.39|1073.84|1069.84|1074.43|1070.43|1073.84|1069.84|34
1620206990000|2021-05-05 09:29:50|1073.83|1069.83|1074.43|1070.43|1074.43|1070.43|1073.83|1069.83|23
1620207000000|2021-05-05 09:30:00|1074.35|1070.35|1075.57|1071.57|1075.57|1071.57|1074.34|1070.34|33
1620207010000|2021-05-05 09:30:10|1075.53|1071.53|1076.94|1072.94|1076.94|1072.94|1075.53|1071.53|31
1620207020000|2021-05-05 09:30:20|1076.9|1072.9|1077.39|1073.39|1077.48|1073.48|1076.69|1072.69|28
1620207030000|2021-05-05 09:30:30|1077.43|1073.43|1077.71|1073.71|1077.75|1073.75|1077.27|1073.27|30
1620207040000|2021-05-05 09:30:40|1077.74|1073.74|1077.76|1073.76|1077.82|1073.82|1077.62|1073.62|20
1620207050000|2021-05-05 09:30:50|1077.68|1073.68|1078.22|1074.22|1078.29|1074.29|1077.4|1073.4|30
1620207060000|2021-05-05 09:31:00|1078.12|1074.12|1077.61|1073.61|1078.26|1074.26|1077.59|1073.59|26
1620207070000|2021-05-05 09:31:10|1077.64|1073.64|1077.98|1073.98|1077.98|1073.98|1077.12|1073.12|37
1620207080000|2021-05-05 09:31:20|1077.99|1073.99|1077.89|1073.89|1078.08|1074.08|1077.59|1073.59|31
1620207090000|2021-05-05 09:31:30|1077.84|1073.84|1077.45|1073.45|1077.87|1073.87|1077.22|1073.22|30
1620207100000|2021-05-05 09:31:40|1077.31|1073.31|1077.53|1073.53|1077.54|1073.54|1077.25|1073.25|18
1620207110000|2021-05-05 09:31:50|1077.4|1073.4|1077.29|1073.29|1077.53|1073.53|1077.25|1073.25|18
1620207120000|2021-05-05 09:32:00|1077.26|1073.26|1077.29|1073.29|1077.36|1073.36|1077.18|1073.18|21
1620207130000|2021-05-05 09:32:10|1077.28|1073.28|1077.79|1073.79|1077.8|1073.8|1077.22|1073.22|33
1620207140000|2021-05-05 09:32:20|1077.82|1073.82|1078.2|1074.2|1078.33|1074.33|1077.69|1073.69|29
1620207150000|2021-05-05 09:32:30|1078.27|1074.27|1079.57|1075.57|1079.77|1075.77|1078.07|1074.07|33
1620207160000|2021-05-05 09:32:40|1080.1|1076.1|1081.46|1077.46|1081.46|1077.46|1080.1|1076.1|33
1620207170000|2021-05-05 09:32:50|1081.47|1077.47|1081.75|1077.75|1082.11|1078.11|1081.38|1077.38|27
1620207180000|2021-05-05 09:33:00|1081.62|1077.62|1081.51|1077.51|1081.74|1077.74|1081.48|1077.48|26
1620207190000|2021-05-05 09:33:10|1081.54|1077.54|1081.49|1077.49|1081.77|1077.77|1081.41|1077.41|29
1620207200000|2021-05-05 09:33:20|1081.4|1077.4|1081.8|1077.8|1081.87|1077.87|1081.4|1077.4|23
1620207210000|2021-05-05 09:33:30|1081.64|1077.64|1081.44|1077.44|1081.64|1077.64|1081.41|1077.41|19
1620207220000|2021-05-05 09:33:40|1081.45|1077.45|1080.58|1076.58|1081.46|1077.46|1080.57|1076.57|20
1620207230000|2021-05-05 09:33:50|1080.62|1076.62|1081.27|1077.27|1081.27|1077.27|1080.62|1076.62|24
1620207240000|2021-05-05 09:34:00|1081.14|1077.14|1079.96|1075.96|1081.14|1077.14|1079.93|1075.93|24
1620207250000|2021-05-05 09:34:10|1080.15|1076.15|1080|1076|1080.15|1076.15|1079.8|1075.8|27
1620207260000|2021-05-05 09:34:20|1079.95|1075.95|1080.2|1076.2|1080.24|1076.24|1079.89|1075.89|32
1620207270000|2021-05-05 09:34:30|1080.22|1076.22|1081.01|1077.01|1081.03|1077.03|1080.16|1076.16|35
1620207280000|2021-05-05 09:34:40|1081.09|1077.09|1080.93|1076.93|1081.12|1077.12|1080.93|1076.93|28
1620207290000|2021-05-05 09:34:50|1080.89|1076.89|1080.58|1076.58|1080.89|1076.89|1080.41|1076.41|28
1620207300000|2021-05-05 09:35:00|1080.56|1076.56|1080.4|1076.4|1080.56|1076.56|1080.37|1076.37|32
1620207310000|2021-05-05 09:35:10|1080.46|1076.46|1083.1|1079.1|1083.35|1079.35|1080.46|1076.46|35
1620207320000|2021-05-05 09:35:20|1083.22|1079.22|1084.15|1080.15|1084.15|1080.15|1083.09|1079.09|30
1620207330000|2021-05-05 09:35:30|1084.2|1080.2|1084.49|1080.49|1084.5|1080.5|1083.91|1079.91|29
1620207340000|2021-05-05 09:35:40|1084.41|1080.41|1083.73|1079.73|1084.6|1080.6|1083.73|1079.73|27
1620207350000|2021-05-05 09:35:50|1083.72|1079.72|1084.73|1080.73|1084.76|1080.76|1083.72|1079.72|23
1620207360000|2021-05-05 09:36:00|1084.77|1080.77|1085.08|1081.08|1085.21|1081.21|1084.57|1080.57|27
1620207370000|2021-05-05 09:36:10|1085.18|1081.18|1086.5|1082.5|1086.5|1082.5|1084.78|1080.78|19
1620207380000|2021-05-05 09:36:20|1086.51|1082.51|1087.01|1083.01|1087.25|1083.25|1086.39|1082.39|30
1620207390000|2021-05-05 09:36:30|1087.11|1083.11|1086.42|1082.42|1087.11|1083.11|1086.42|1082.42|36
1620207400000|2021-05-05 09:36:40|1086.43|1082.43|1086.56|1082.56|1086.63|1082.63|1086.38|1082.38|27
1620207410000|2021-05-05 09:36:50|1086.52|1082.52|1085.11|1081.11|1086.52|1082.52|1085.11|1081.11|23
1620207420000|2021-05-05 09:37:00|1085.1|1081.1|1084.9|1080.9|1085.1|1081.1|1084.9|1080.9|14
1620207430000|2021-05-05 09:37:10|1084.94|1080.94|1084.88|1080.88|1084.94|1080.94|1084.88|1080.88|9
1620207440000|2021-05-05 09:37:20|1084.66|1080.66|1081.72|1077.72|1084.66|1080.66|1081.72|1077.72|31
1620207450000|2021-05-05 09:37:30|1081.67|1077.67|1082.19|1078.19|1082.85|1078.85|1081.64|1077.64|32
1620207460000|2021-05-05 09:37:40|1082.09|1078.09|1081.2|1077.2|1082.09|1078.09|1081.2|1077.2|31
1620207470000|2021-05-05 09:37:50|1081.17|1077.17|1081.79|1077.79|1081.79|1077.79|1081.09|1077.09|32
1620207480000|2021-05-05 09:38:00|1081.77|1077.77|1081.59|1077.59|1081.85|1077.85|1081.5|1077.5|33
1620207490000|2021-05-05 09:38:10|1081.27|1077.27|1080.79|1076.79|1081.3|1077.3|1080.54|1076.54|32
1620207500000|2021-05-05 09:38:20|1080.8|1076.8|1081.1|1077.1|1081.35|1077.35|1080.7|1076.7|32
1620207510000|2021-05-05 09:38:30|1081.11|1077.11|1081.28|1077.28|1081.31|1077.31|1081.06|1077.06|29
1620207520000|2021-05-05 09:38:40|1081.3|1077.3|1082.19|1078.19|1082.19|1078.19|1081.3|1077.3|28
1620207530000|2021-05-05 09:38:50|1082.21|1078.21|1082.13|1078.13|1082.88|1078.88|1082.1|1078.1|34
1620207540000|2021-05-05 09:39:00|1081.99|1077.99|1081.77|1077.77|1082.07|1078.07|1081.64|1077.64|26
1620207550000|2021-05-05 09:39:10|1081.71|1077.71|1081.86|1077.86|1081.95|1077.95|1081.54|1077.54|32
1620207560000|2021-05-05 09:39:20|1081.87|1077.87|1081.39|1077.39|1081.92|1077.92|1081.32|1077.32|28
1620207570000|2021-05-05 09:39:30|1081.41|1077.41|1081.44|1077.44|1081.54|1077.54|1081.41|1077.41|21
1620207580000|2021-05-05 09:39:40|1081.42|1077.42|1081.67|1077.67|1081.71|1077.71|1081.4|1077.4|29
1620207590000|2021-05-05 09:39:50|1081.6|1077.6|1081.33|1077.33|1081.6|1077.6|1081.15|1077.15|33
1620207600000|2021-05-05 09:40:00|1081.31|1077.31|1082.4|1078.4|1082.4|1078.4|1081.31|1077.31|32
1620207610000|2021-05-05 09:40:10|1082.44|1078.44|1083|1079|1083.22|1079.22|1082.44|1078.44|29
1620207620000|2021-05-05 09:40:20|1082.91|1078.91|1083.13|1079.13|1083.13|1079.13|1082.8|1078.8|31
1620207630000|2021-05-05 09:40:30|1083.15|1079.15|1082.56|1078.56|1083.21|1079.21|1082.53|1078.53|30
1620207640000|2021-05-05 09:40:40|1082.58|1078.58|1081.82|1077.82|1082.78|1078.78|1081.82|1077.82|28
1620207650000|2021-05-05 09:40:50|1081.77|1077.77|1081.31|1077.31|1081.77|1077.77|1081.22|1077.22|28
1620207660000|2021-05-05 09:41:00|1081.3|1077.3|1080.87|1076.87|1081.3|1077.3|1080.76|1076.76|29
1620207670000|2021-05-05 09:41:10|1080.98|1076.98|1080.41|1076.41|1081.06|1077.06|1080.38|1076.38|29
1620207680000|2021-05-05 09:41:20|1080.42|1076.42|1079.88|1075.88|1080.42|1076.42|1079.62|1075.62|33
1620207690000|2021-05-05 09:41:30|1079.69|1075.69|1079.77|1075.77|1080.04|1076.04|1079.44|1075.44|29
1620207700000|2021-05-05 09:41:40|1079.76|1075.76|1079.69|1075.69|1079.76|1075.76|1079.32|1075.32|31
1620207710000|2021-05-05 09:41:50|1079.7|1075.7|1080.08|1076.08|1080.15|1076.15|1079.63|1075.63|32
1620207720000|2021-05-05 09:42:00|1080.07|1076.07|1080.15|1076.15|1080.21|1076.21|1080.03|1076.03|35
1620207730000|2021-05-05 09:42:10|1080.13|1076.13|1080.31|1076.31|1080.39|1076.39|1080.07|1076.07|31
1620207740000|2021-05-05 09:42:20|1080.21|1076.21|1080.44|1076.44|1080.44|1076.44|1080.13|1076.13|28
1620207750000|2021-05-05 09:42:30|1080.45|1076.45|1080.63|1076.63|1080.87|1076.87|1080.45|1076.45|31
1620207760000|2021-05-05 09:42:40|1080.64|1076.64|1080.62|1076.62|1080.75|1076.75|1080.61|1076.61|19
1620207770000|2021-05-05 09:42:50|1080.7|1076.7|1080.3|1076.3|1080.8|1076.8|1080.25|1076.25|31
1620207780000|2021-05-05 09:43:00|1080.28|1076.28|1080.43|1076.43|1080.47|1076.47|1080.28|1076.28|22
1620207790000|2021-05-05 09:43:10|1080.41|1076.41|1079.81|1075.81|1080.41|1076.41|1079.77|1075.77|26
1620207800000|2021-05-05 09:43:20|1079.78|1075.78|1080.54|1076.54|1080.54|1076.54|1079.62|1075.62|31
1620207810000|2021-05-05 09:43:30|1080.52|1076.52|1081|1077|1081|1077|1080.41|1076.41|31
1620207820000|2021-05-05 09:43:40|1081.01|1077.01|1080.77|1076.77|1081.01|1077.01|1080.53|1076.53|28
1620207830000|2021-05-05 09:43:50|1080.76|1076.76|1080.79|1076.79|1080.84|1076.84|1080.68|1076.68|22
1620207840000|2021-05-05 09:44:00|1080.81|1076.81|1081.23|1077.23|1081.33|1077.33|1080.79|1076.79|21
1620207850000|2021-05-05 09:44:10|1081.35|1077.35|1081.4|1077.4|1081.78|1077.78|1081.35|1077.35|23
1620207860000|2021-05-05 09:44:20|1081.43|1077.43|1081.46|1077.46|1081.71|1077.71|1081.38|1077.38|32
1620207870000|2021-05-05 09:44:30|1081.49|1077.49|1080.9|1076.9|1081.49|1077.49|1080.87|1076.87|23
1620207880000|2021-05-05 09:44:40|1080.89|1076.89|1080.93|1076.93|1080.98|1076.98|1080.82|1076.82|19
1620207890000|2021-05-05 09:44:50|1080.98|1076.98|1080.48|1076.48|1080.98|1076.98|1080.47|1076.47|25
1620207900000|2021-05-05 09:45:00|1080.41|1076.41|1080.45|1076.45|1080.48|1076.48|1080.27|1076.27|29
1620207910000|2021-05-05 09:45:10|1080.43|1076.43|1081.13|1077.13|1081.42|1077.42|1080.43|1076.43|29
1620207920000|2021-05-05 09:45:20|1081.1|1077.1|1081.26|1077.26|1081.34|1077.34|1081.1|1077.1|26
1620207930000|2021-05-05 09:45:30|1081.32|1077.32|1081.79|1077.79|1082.02|1078.02|1081.3|1077.3|31
1620207940000|2021-05-05 09:45:40|1082|1078|1083.36|1079.36|1083.36|1079.36|1081.78|1077.78|14
1620207950000|2021-05-05 09:45:50|1083.29|1079.29|1083.49|1079.49|1083.7|1079.7|1083.29|1079.29|25
1620207960000|2021-05-05 09:46:00|1083.43|1079.43|1083.55|1079.55|1083.68|1079.68|1083.34|1079.34|26
1620207970000|2021-05-05 09:46:10|1083.56|1079.56|1083.49|1079.49|1083.7|1079.7|1083.34|1079.34|25
1620207980000|2021-05-05 09:46:20|1083.65|1079.65|1084.14|1080.14|1084.18|1080.18|1083.34|1079.34|20
1620207990000|2021-05-05 09:46:30|1084.03|1080.03|1083.73|1079.73|1084.1|1080.1|1083.32|1079.32|34
1620208000000|2021-05-05 09:46:40|1083.74|1079.74|1083.7|1079.7|1083.79|1079.79|1083.52|1079.52|30
1620208010000|2021-05-05 09:46:50|1083.68|1079.68|1083.37|1079.37|1083.77|1079.77|1083.29|1079.29|30
1620208020000|2021-05-05 09:47:00|1083.35|1079.35|1082.76|1078.76|1083.46|1079.46|1082.52|1078.52|34
1620208030000|2021-05-05 09:47:10|1082.8|1078.8|1083.14|1079.14|1083.2|1079.2|1082.8|1078.8|27
1620208040000|2021-05-05 09:47:20|1083.38|1079.38|1083.49|1079.49|1083.61|1079.61|1083.38|1079.38|24
1620208050000|2021-05-05 09:47:30|1083.47|1079.47|1083.17|1079.17|1083.48|1079.48|1083.13|1079.13|26
1620208060000|2021-05-05 09:47:40|1083.18|1079.18|1082.87|1078.87|1083.27|1079.27|1082.81|1078.81|24
1620208070000|2021-05-05 09:47:50|1082.86|1078.86|1082.48|1078.48|1082.87|1078.87|1082.47|1078.47|14
1620208080000|2021-05-05 09:48:00|1082.25|1078.25|1082.45|1078.45|1082.49|1078.49|1082.22|1078.22|13
1620208090000|2021-05-05 09:48:10|1082.74|1078.74|1082.11|1078.11|1082.74|1078.74|1082.08|1078.08|27
1620208100000|2021-05-05 09:48:20|1082.14|1078.14|1081.91|1077.91|1082.14|1078.14|1081.87|1077.87|32
1620208110000|2021-05-05 09:48:30|1081.92|1077.92|1081.38|1077.38|1081.93|1077.93|1081.28|1077.28|27
1620208120000|2021-05-05 09:48:40|1081.31|1077.31|1081.56|1077.56|1081.82|1077.82|1081.15|1077.15|32
1620208130000|2021-05-05 09:48:50|1081.55|1077.55|1081.32|1077.32|1081.58|1077.58|1081.32|1077.32|24
1620208140000|2021-05-05 09:49:00|1081.29|1077.29|1081.39|1077.39|1081.43|1077.43|1081.24|1077.24|24
1620208150000|2021-05-05 09:49:10|1081.3|1077.3|1081.21|1077.21|1081.31|1077.31|1081.2|1077.2|17
1620208160000|2021-05-05 09:49:20|1081.14|1077.14|1080.6|1076.6|1081.14|1077.14|1080.58|1076.58|22
1620208170000|2021-05-05 09:49:30|1080.61|1076.61|1080.83|1076.83|1081.25|1077.25|1080.61|1076.61|26
1620208180000|2021-05-05 09:49:40|1080.91|1076.91|1081.11|1077.11|1081.17|1077.17|1080.91|1076.91|12
1620208190000|2021-05-05 09:49:50|1080.98|1076.98|1080.92|1076.92|1081.17|1077.17|1080.92|1076.92|25
1620208200000|2021-05-05 09:50:00|1080.91|1076.91|1081.02|1077.02|1081.05|1077.05|1080.91|1076.91|14
1620208210000|2021-05-05 09:50:10|1081.03|1077.03|1081.13|1077.13|1081.21|1077.21|1081.03|1077.03|20
1620208220000|2021-05-05 09:50:20|1081|1077|1080.99|1076.99|1081|1077|1080.96|1076.96|11
1620208230000|2021-05-05 09:50:30|1080.98|1076.98|1080.91|1076.91|1080.98|1076.98|1080.83|1076.83|25
1620208240000|2021-05-05 09:50:40|1080.87|1076.87|1081.25|1077.25|1081.32|1077.32|1080.84|1076.84|23
1620208250000|2021-05-05 09:50:50|1081.26|1077.26|1081.12|1077.12|1081.26|1077.26|1080.99|1076.99|23
1620208260000|2021-05-05 09:51:00|1081.1|1077.1|1081.87|1077.87|1081.88|1077.88|1080.98|1076.98|23
1620208270000|2021-05-05 09:51:10|1081.89|1077.89|1081.68|1077.68|1081.93|1077.93|1081.21|1077.21|27
1620208280000|2021-05-05 09:51:20|1081.4|1077.4|1081.31|1077.31|1081.86|1077.86|1081.17|1077.17|33
1620208290000|2021-05-05 09:51:30|1081.28|1077.28|1081.91|1077.91|1081.91|1077.91|1081.19|1077.19|29
1620208300000|2021-05-05 09:51:40|1081.92|1077.92|1081.71|1077.71|1082.28|1078.28|1081.71|1077.71|25
1620208310000|2021-05-05 09:51:50|1081.72|1077.72|1081.13|1077.13|1081.72|1077.72|1081.1|1077.1|33
1620208320000|2021-05-05 09:52:00|1081.11|1077.11|1080.89|1076.89|1081.14|1077.14|1080.85|1076.85|26
1620208330000|2021-05-05 09:52:10|1080.92|1076.92|1080.1|1076.1|1080.93|1076.93|1080.1|1076.1|23
1620208340000|2021-05-05 09:52:20|1080.09|1076.09|1080.9|1076.9|1080.95|1076.95|1079.85|1075.85|26
1620208350000|2021-05-05 09:52:30|1080.84|1076.84|1081.8|1077.8|1081.92|1077.92|1080.84|1076.84|35
1620208360000|2021-05-05 09:52:40|1081.77|1077.77|1081.78|1077.78|1081.81|1077.81|1081.67|1077.67|32
1620208370000|2021-05-05 09:52:50|1081.76|1077.76|1081.79|1077.79|1082.15|1078.15|1081.76|1077.76|27
1620208380000|2021-05-05 09:53:00|1081.77|1077.77|1082.17|1078.17|1082.2|1078.2|1081.57|1077.57|26
1620208390000|2021-05-05 09:53:10|1082.2|1078.2|1082.36|1078.36|1082.4|1078.4|1082.14|1078.14|27
1620208400000|2021-05-05 09:53:20|1082.37|1078.37|1081.72|1077.72|1082.39|1078.39|1081.67|1077.67|31
1620208410000|2021-05-05 09:53:30|1081.68|1077.68|1081.74|1077.74|1081.74|1077.74|1081.52|1077.52|33
1620208420000|2021-05-05 09:53:40|1081.75|1077.75|1081.76|1077.76|1081.98|1077.98|1081.74|1077.74|28
1620208430000|2021-05-05 09:53:50|1081.74|1077.74|1081.44|1077.44|1081.76|1077.76|1081.4|1077.4|16
1620208440000|2021-05-05 09:54:00|1081.41|1077.41|1080.99|1076.99|1081.42|1077.42|1080.96|1076.96|25
1620208450000|2021-05-05 09:54:10|1080.98|1076.98|1081.3|1077.3|1081.37|1077.37|1080.98|1076.98|35
1620208460000|2021-05-05 09:54:20|1081.35|1077.35|1081.33|1077.33|1081.51|1077.51|1081.32|1077.32|19
1620208470000|2021-05-05 09:54:30|1081.35|1077.35|1081.64|1077.64|1081.66|1077.66|1081.35|1077.35|24
1620208480000|2021-05-05 09:54:40|1081.66|1077.66|1081.69|1077.69|1081.72|1077.72|1081.62|1077.62|22
1620208490000|2021-05-05 09:54:50|1081.7|1077.7|1081.8|1077.8|1081.8|1077.8|1081.63|1077.63|14
1620208500000|2021-05-05 09:55:00|1081.77|1077.77|1081.78|1077.78|1081.87|1077.87|1081.74|1077.74|21
1620208510000|2021-05-05 09:55:10|1081.86|1077.86|1082.28|1078.28|1082.41|1078.41|1081.78|1077.78|23
1620208520000|2021-05-05 09:55:20|1082.29|1078.29|1082.93|1078.93|1083.03|1079.03|1082.29|1078.29|29
1620208530000|2021-05-05 09:55:30|1082.96|1078.96|1084.24|1080.24|1084.25|1080.25|1082.95|1078.95|27
1620208540000|2021-05-05 09:55:40|1084.14|1080.14|1083.55|1079.55|1084.22|1080.22|1083.52|1079.52|29
1620208550000|2021-05-05 09:55:50|1083.54|1079.54|1083.99|1079.99|1084.06|1080.06|1083.52|1079.52|25
1620208560000|2021-05-05 09:56:00|1083.98|1079.98|1084.65|1080.65|1084.68|1080.68|1083.95|1079.95|29
1620208570000|2021-05-05 09:56:10|1084.6|1080.6|1084.66|1080.66|1084.67|1080.67|1084.55|1080.55|30
1620208580000|2021-05-05 09:56:20|1084.65|1080.65|1083.79|1079.79|1084.65|1080.65|1083.7|1079.7|35
1620208590000|2021-05-05 09:56:30|1083.76|1079.76|1084.16|1080.16|1084.18|1080.18|1083.76|1079.76|32
1620208600000|2021-05-05 09:56:40|1084.24|1080.24|1084.34|1080.34|1084.34|1080.34|1084.05|1080.05|33
1620208610000|2021-05-05 09:56:50|1084.36|1080.36|1084.38|1080.38|1084.41|1080.41|1084.26|1080.26|28
1620208620000|2021-05-05 09:57:00|1084.35|1080.35|1084.23|1080.23|1084.35|1080.35|1084.21|1080.21|25
1620208630000|2021-05-05 09:57:10|1084.19|1080.19|1084.15|1080.15|1084.23|1080.23|1084|1080|34
1620208640000|2021-05-05 09:57:20|1084.16|1080.16|1083.48|1079.48|1084.16|1080.16|1083.48|1079.48|29
1620208650000|2021-05-05 09:57:30|1083.49|1079.49|1083.44|1079.44|1083.78|1079.78|1083.41|1079.41|27
1620208660000|2021-05-05 09:57:40|1083.45|1079.45|1084.02|1080.02|1084.02|1080.02|1083.41|1079.41|26
1620208670000|2021-05-05 09:57:50|1084.03|1080.03|1083.88|1079.88|1084.06|1080.06|1083.87|1079.87|27
1620208680000|2021-05-05 09:58:00|1083.89|1079.89|1083.95|1079.95|1084.06|1080.06|1083.89|1079.89|26
1620208690000|2021-05-05 09:58:10|1084|1080|1083.87|1079.87|1084.03|1080.03|1083.8|1079.8|23
1620208700000|2021-05-05 09:58:20|1083.86|1079.86|1083.29|1079.29|1083.86|1079.86|1083.29|1079.29|14
1620208710000|2021-05-05 09:58:30|1083.3|1079.3|1083.89|1079.89|1083.94|1079.94|1083.3|1079.3|28
1620208720000|2021-05-05 09:58:40|1083.92|1079.92|1084.14|1080.14|1084.14|1080.14|1083.88|1079.88|28
1620208730000|2021-05-05 09:58:50|1084.15|1080.15|1084.28|1080.28|1084.3|1080.3|1084.15|1080.15|22
1620208740000|2021-05-05 09:59:00|1084.27|1080.27|1084.25|1080.25|1084.32|1080.32|1084.21|1080.21|28
1620208750000|2021-05-05 09:59:10|1084.21|1080.21|1084.33|1080.33|1084.37|1080.37|1084.21|1080.21|20
1620208760000|2021-05-05 09:59:20|1084.3|1080.3|1084.56|1080.56|1084.58|1080.58|1084.3|1080.3|14
1620208770000|2021-05-05 09:59:30|1084.54|1080.54|1084.29|1080.29|1084.54|1080.54|1084.17|1080.17|31
1620208780000|2021-05-05 09:59:40|1084.28|1080.28|1084.24|1080.24|1084.29|1080.29|1084.23|1080.23|10
1620208790000|2021-05-05 09:59:50|1084.33|1080.33|1084.5|1080.5|1084.53|1080.53|1084.33|1080.33|21
1620208800000|2021-05-05 10:00:00|1084.53|1080.53|1084.64|1080.64|1084.76|1080.76|1084.52|1080.52|24
1620208810000|2021-05-05 10:00:10|1084.63|1080.63|1084.88|1080.88|1084.89|1080.89|1084.5|1080.5|23
1620208820000|2021-05-05 10:00:20|1084.89|1080.89|1084.77|1080.77|1084.99|1080.99|1084.71|1080.71|30
1620208830000|2021-05-05 10:00:30|1084.69|1080.69|1084.88|1080.88|1084.94|1080.94|1084.6|1080.6|25
1620208840000|2021-05-05 10:00:40|1084.86|1080.86|1084.81|1080.81|1084.93|1080.93|1084.55|1080.55|21
1620208850000|2021-05-05 10:00:50|1084.83|1080.83|1084.74|1080.74|1084.95|1080.95|1084.74|1080.74|25
1620208860000|2021-05-05 10:01:00|1084.69|1080.69|1084.88|1080.88|1084.9|1080.9|1084.59|1080.59|20
1620208870000|2021-05-05 10:01:10|1084.87|1080.87|1084.81|1080.81|1085.28|1081.28|1084.79|1080.79|33
1620208880000|2021-05-05 10:01:20|1084.83|1080.83|1085|1081|1085.12|1081.12|1084.83|1080.83|24
1620208890000|2021-05-05 10:01:30|1085.09|1081.09|1085.98|1081.98|1086.1|1082.1|1085.09|1081.09|27
1620208900000|2021-05-05 10:01:40|1085.99|1081.99|1086.27|1082.27|1086.27|1082.27|1085.97|1081.97|31
1620208910000|2021-05-05 10:01:50|1086.29|1082.29|1086.57|1082.57|1086.6|1082.6|1086.29|1082.29|26
1620208920000|2021-05-05 10:02:00|1086.55|1082.55|1086.6|1082.6|1087.03|1083.03|1086.06|1082.06|28
1620208930000|2021-05-05 10:02:10|1086.66|1082.66|1087.02|1083.02|1087.02|1083.02|1086.61|1082.61|31
1620208940000|2021-05-05 10:02:20|1086.97|1082.97|1086.8|1082.8|1087.02|1083.02|1086.36|1082.36|34
1620208950000|2021-05-05 10:02:30|1086.84|1082.84|1087.17|1083.17|1087.35|1083.35|1086.57|1082.57|36
1620208960000|2021-05-05 10:02:40|1087.21|1083.21|1087.4|1083.4|1087.42|1083.42|1086.73|1082.73|32
1620208970000|2021-05-05 10:02:50|1087.36|1083.36|1087.28|1083.28|1087.36|1083.36|1087.21|1083.21|29
1620208980000|2021-05-05 10:03:00|1087.27|1083.27|1087.36|1083.36|1087.37|1083.37|1087.24|1083.24|25
1620208990000|2021-05-05 10:03:10|1087.28|1083.28|1086.47|1082.47|1087.35|1083.35|1086.47|1082.47|25
1620209000000|2021-05-05 10:03:20|1086.5|1082.5|1086.39|1082.39|1086.57|1082.57|1086.03|1082.03|33
1620209010000|2021-05-05 10:03:30|1086.54|1082.54|1086.16|1082.16|1086.55|1082.55|1086|1082|31
1620209020000|2021-05-05 10:03:40|1086.15|1082.15|1086|1082|1086.18|1082.18|1085.95|1081.95|29
1620209030000|2021-05-05 10:03:50|1086.05|1082.05|1086.01|1082.01|1086.15|1082.15|1085.85|1081.85|18
1620209040000|2021-05-05 10:04:00|1086|1082|1086.05|1082.05|1086.53|1082.53|1085.98|1081.98|31
1620209050000|2021-05-05 10:04:10|1086.03|1082.03|1086.37|1082.37|1086.71|1082.71|1085.97|1081.97|37
1620209060000|2021-05-05 10:04:20|1086.35|1082.35|1087.05|1083.05|1087.15|1083.15|1086.34|1082.34|33
1620209070000|2021-05-05 10:04:30|1087.07|1083.07|1086.66|1082.66|1087.13|1083.13|1086.66|1082.66|31
1620209080000|2021-05-05 10:04:40|1086.56|1082.56|1086.54|1082.54|1086.79|1082.79|1086.41|1082.41|27
1620209090000|2021-05-05 10:04:50|1086.55|1082.55|1086.53|1082.53|1086.58|1082.58|1086.08|1082.08|27
1620209100000|2021-05-05 10:05:00|1086.51|1082.51|1085.59|1081.59|1086.51|1082.51|1085.59|1081.59|30
1620209110000|2021-05-05 10:05:10|1085.61|1081.61|1085.58|1081.58|1085.61|1081.61|1085.32|1081.32|21
1620209120000|2021-05-05 10:05:20|1085.43|1081.43|1084.4|1080.4|1085.43|1081.43|1084.39|1080.39|35
1620209130000|2021-05-05 10:05:30|1084.37|1080.37|1083.6|1079.6|1084.37|1080.37|1083.59|1079.59|28
1620209140000|2021-05-05 10:05:40|1083.61|1079.61|1083.18|1079.18|1083.68|1079.68|1083.15|1079.15|31
1620209150000|2021-05-05 10:05:50|1083.17|1079.17|1082.67|1078.67|1083.32|1079.32|1082.59|1078.59|28
1620209160000|2021-05-05 10:06:00|1082.76|1078.76|1082.93|1078.93|1083.24|1079.24|1082.74|1078.74|33
1620209170000|2021-05-05 10:06:10|1082.85|1078.85|1082.31|1078.31|1082.85|1078.85|1082.3|1078.3|31
1620209180000|2021-05-05 10:06:20|1082.41|1078.41|1082.9|1078.9|1083.18|1079.18|1082.41|1078.41|31
1620209190000|2021-05-05 10:06:30|1082.87|1078.87|1082.51|1078.51|1083.06|1079.06|1082.47|1078.47|29
1620209200000|2021-05-05 10:06:40|1082.48|1078.48|1082.74|1078.74|1082.74|1078.74|1082.02|1078.02|24
1620209210000|2021-05-05 10:06:50|1082.75|1078.75|1082.65|1078.65|1082.82|1078.82|1082.64|1078.64|22
1620209220000|2021-05-05 10:07:00|1082.66|1078.66|1083.91|1079.91|1084.12|1080.12|1082.66|1078.66|34
1620209230000|2021-05-05 10:07:10|1083.85|1079.85|1084.37|1080.37|1084.46|1080.46|1083.85|1079.85|34
1620209240000|2021-05-05 10:07:20|1084.35|1080.35|1083.58|1079.58|1084.35|1080.35|1083.31|1079.31|32
1620209250000|2021-05-05 10:07:30|1083.55|1079.55|1083.49|1079.49|1083.63|1079.63|1083.36|1079.36|28
1620209260000|2021-05-05 10:07:40|1083.5|1079.5|1083.5|1079.5|1083.68|1079.68|1083.33|1079.33|28
1620209270000|2021-05-05 10:07:50|1083.44|1079.44|1083.32|1079.32|1083.53|1079.53|1083.15|1079.15|27
1620209280000|2021-05-05 10:08:00|1083.28|1079.28|1083.46|1079.46|1083.54|1079.54|1083.27|1079.27|22
1620209290000|2021-05-05 10:08:10|1083.48|1079.48|1083.99|1079.99|1083.99|1079.99|1083.47|1079.47|24
1620209300000|2021-05-05 10:08:20|1083.93|1079.93|1083.82|1079.82|1083.96|1079.96|1083.75|1079.75|28
1620209310000|2021-05-05 10:08:30|1083.76|1079.76|1083.83|1079.83|1083.83|1079.83|1083.03|1079.03|20
1620209320000|2021-05-05 10:08:40|1083.84|1079.84|1084.98|1080.98|1084.98|1080.98|1083.84|1079.84|35
1620209330000|2021-05-05 10:08:50|1085.09|1081.09|1084.74|1080.74|1085.11|1081.11|1084.54|1080.54|30
1620209340000|2021-05-05 10:09:00|1084.7|1080.7|1085.01|1081.01|1085.01|1081.01|1084.7|1080.7|27
1620209350000|2021-05-05 10:09:10|1085.02|1081.02|1085.77|1081.77|1085.93|1081.93|1084.95|1080.95|27
1620209360000|2021-05-05 10:09:20|1085.78|1081.78|1087|1083|1087|1083|1085.25|1081.25|21
1620209370000|2021-05-05 10:09:30|1086.98|1082.98|1087.89|1083.89|1088.1|1084.1|1086.8|1082.8|20
1620209380000|2021-05-05 10:09:40|1087.96|1083.96|1088.19|1084.19|1088.19|1084.19|1087.9|1083.9|23
1620209390000|2021-05-05 10:09:50|1087.95|1083.95|1088.82|1084.82|1088.82|1084.82|1087.95|1083.95|22
1620209400000|2021-05-05 10:10:00|1088.84|1084.84|1089.29|1085.29|1089.39|1085.39|1088.66|1084.66|28
1620209410000|2021-05-05 10:10:10|1089.38|1085.38|1088.99|1084.99|1089.49|1085.49|1088.57|1084.57|36
1620209420000|2021-05-05 10:10:20|1089.03|1085.03|1088.76|1084.76|1089.04|1085.04|1087.93|1083.93|32
1620209430000|2021-05-05 10:10:30|1088.77|1084.77|1089.05|1085.05|1089.1|1085.1|1088.75|1084.75|30
1620209440000|2021-05-05 10:10:40|1089.08|1085.08|1088.98|1084.98|1089.64|1085.64|1088.89|1084.89|26
1620209450000|2021-05-05 10:10:50|1089.42|1085.42|1089.75|1085.75|1090.06|1086.06|1088.99|1084.99|29
1620209460000|2021-05-05 10:11:00|1089.76|1085.76|1090.16|1086.16|1090.24|1086.24|1089.4|1085.4|32
1620209470000|2021-05-05 10:11:10|1090.21|1086.21|1091.56|1087.56|1091.56|1087.56|1089.94|1085.94|35
1620209480000|2021-05-05 10:11:20|1091.55|1087.55|1091.98|1087.98|1092.06|1088.06|1091.55|1087.55|31
1620209490000|2021-05-05 10:11:30|1091.97|1087.97|1091.94|1087.94|1092.49|1088.49|1091.84|1087.84|24
1620209500000|2021-05-05 10:11:40|1091.95|1087.95|1092.52|1088.52|1092.61|1088.61|1091.95|1087.95|28
1620209510000|2021-05-05 10:11:50|1092.41|1088.41|1093.85|1089.85|1093.85|1089.85|1092.38|1088.38|32
1620209520000|2021-05-05 10:12:00|1093.88|1089.88|1094.43|1090.43|1094.45|1090.45|1093.88|1089.88|31
1620209530000|2021-05-05 10:12:10|1094.82|1090.82|1096.15|1092.15|1096.17|1092.17|1094.82|1090.82|29
1620209540000|2021-05-05 10:12:20|1096.07|1092.07|1096.14|1092.14|1096.25|1092.25|1096.07|1092.07|21
1620209550000|2021-05-05 10:12:30|1096.29|1092.29|1096.22|1092.22|1096.46|1092.46|1095.77|1091.77|31
1620209560000|2021-05-05 10:12:40|1096.23|1092.23|1096.29|1092.29|1096.55|1092.55|1096.18|1092.18|33
1620209570000|2021-05-05 10:12:50|1096.28|1092.28|1095.66|1091.66|1096.47|1092.47|1094.56|1090.56|36
1620209580000|2021-05-05 10:13:00|1095.69|1091.69|1096.41|1092.41|1096.54|1092.54|1095.69|1091.69|37
1620209590000|2021-05-05 10:13:10|1096.43|1092.43|1096.69|1092.69|1096.69|1092.69|1096.43|1092.43|31
1620209600000|2021-05-05 10:13:20|1096.66|1092.66|1097.15|1093.15|1097.2|1093.2|1096.64|1092.64|32
1620209610000|2021-05-05 10:13:30|1097.16|1093.16|1096.95|1092.95|1097.16|1093.16|1096.67|1092.67|31
1620209620000|2021-05-05 10:13:40|1096.91|1092.91|1096.53|1092.53|1096.91|1092.91|1096.45|1092.45|21
1620209630000|2021-05-05 10:13:50|1096.54|1092.54|1096.87|1092.87|1096.87|1092.87|1096.54|1092.54|31
1620209640000|2021-05-05 10:14:00|1096.85|1092.85|1097.31|1093.31|1097.34|1093.34|1096.82|1092.82|30
1620209650000|2021-05-05 10:14:10|1097.3|1093.3|1097.7|1093.7|1098.52|1094.52|1097.23|1093.23|23
1620209660000|2021-05-05 10:14:20|1097.37|1093.37|1098.12|1094.12|1098.24|1094.24|1097.18|1093.18|34
1620209670000|2021-05-05 10:14:30|1098.11|1094.11|1097.88|1093.88|1098.26|1094.26|1097.88|1093.88|24
1620209680000|2021-05-05 10:14:40|1097.91|1093.91|1098.43|1094.43|1098.46|1094.46|1097.91|1093.91|28
1620209690000|2021-05-05 10:14:50|1098.52|1094.52|1099.53|1095.53|1099.57|1095.57|1098.48|1094.48|33
1620209700000|2021-05-05 10:15:00|1099.37|1095.37|1101.14|1097.14|1101.14|1097.14|1099.37|1095.37|36
1620209710000|2021-05-05 10:15:10|1101.06|1097.06|1100.39|1096.39|1101.13|1097.13|1100.38|1096.38|35
1620209720000|2021-05-05 10:15:20|1100.51|1096.51|1100.39|1096.39|1101.11|1097.11|1100.31|1096.31|37
1620209730000|2021-05-05 10:15:30|1100.84|1096.84|1098.81|1094.81|1100.84|1096.84|1098.81|1094.81|36
1620209740000|2021-05-05 10:15:40|1098.83|1094.83|1097.45|1093.45|1098.85|1094.85|1097.45|1093.45|36
1620209750000|2021-05-05 10:15:50|1097.47|1093.47|1097.62|1093.62|1097.66|1093.66|1097.37|1093.37|32
1620209760000|2021-05-05 10:16:00|1097.64|1093.64|1100.66|1096.66|1100.66|1096.66|1097.64|1093.64|32
1620209770000|2021-05-05 10:16:10|1100.65|1096.65|1100.48|1096.48|1101.02|1097.02|1100.38|1096.38|33
1620209780000|2021-05-05 10:16:20|1100.49|1096.49|1101.29|1097.29|1101.46|1097.46|1100.49|1096.49|32
1620209790000|2021-05-05 10:16:30|1101.31|1097.31|1101.78|1097.78|1101.81|1097.81|1101.31|1097.31|31
1620209800000|2021-05-05 10:16:40|1101.8|1097.8|1102.66|1098.66|1102.66|1098.66|1101.8|1097.8|29
1620209810000|2021-05-05 10:16:50|1102.99|1098.99|1106.3|1102.3|1106.7|1102.7|1102.65|1098.65|38
1620209820000|2021-05-05 10:17:00|1106.29|1102.29|1106.31|1102.31|1106.43|1102.43|1105.51|1101.51|36
1620209830000|2021-05-05 10:17:10|1106.98|1102.98|1107.34|1103.34|1107.34|1103.34|1106.63|1102.63|31
1620209840000|2021-05-05 10:17:20|1107.43|1103.43|1107.43|1103.43|1107.62|1103.62|1106.75|1102.75|35
1620209850000|2021-05-05 10:17:30|1107.46|1103.46|1108.88|1104.88|1108.95|1104.95|1107.34|1103.34|37
1620209860000|2021-05-05 10:17:40|1108.92|1104.92|1109.48|1105.48|1109.56|1105.56|1108.9|1104.9|31
1620209870000|2021-05-05 10:17:50|1109.49|1105.49|1109.1|1105.1|1109.79|1105.79|1108.71|1104.71|34
1620209880000|2021-05-05 10:18:00|1109.17|1105.17|1110.89|1106.89|1110.89|1106.89|1109.14|1105.14|33
1620209890000|2021-05-05 10:18:10|1110.71|1106.71|1111.68|1107.68|1111.68|1107.68|1110.71|1106.71|30
1620209900000|2021-05-05 10:18:20|1111.69|1107.69|1110.96|1106.96|1111.92|1107.92|1110.65|1106.65|34
1620209910000|2021-05-05 10:18:30|1110.9|1106.9|1111.16|1107.16|1111.46|1107.46|1110.67|1106.67|38
1620209920000|2021-05-05 10:18:40|1111.28|1107.28|1110.46|1106.46|1111.29|1107.29|1109.93|1105.93|38
1620209930000|2021-05-05 10:18:50|1110.38|1106.38|1109.12|1105.12|1110.55|1106.55|1109.12|1105.12|32
1620209940000|2021-05-05 10:19:00|1108.97|1104.97|1106.95|1102.95|1109.01|1105.01|1106.56|1102.56|38
1620209950000|2021-05-05 10:19:10|1106.89|1102.89|1103.89|1099.89|1106.89|1102.89|1103.54|1099.54|35
1620209960000|2021-05-05 10:19:20|1103.87|1099.87|1104.02|1100.02|1104.5|1100.5|1102.74|1098.74|31
1620209970000|2021-05-05 10:19:30|1103.96|1099.96|1104.89|1100.89|1104.89|1100.89|1103.96|1099.96|37
1620209980000|2021-05-05 10:19:40|1104.88|1100.88|1106.42|1102.42|1106.42|1102.42|1104.88|1100.88|39
1620209990000|2021-05-05 10:19:50|1106.44|1102.44|1106.85|1102.85|1106.85|1102.85|1106.37|1102.37|24
1620210000000|2021-05-05 10:20:00|1106.92|1102.92|1105.63|1101.63|1107.65|1103.65|1105.63|1101.63|33
1620210010000|2021-05-05 10:20:10|1105.48|1101.48|1107.26|1103.26|1107.52|1103.52|1105.2|1101.2|38
1620210020000|2021-05-05 10:20:20|1107.47|1103.47|1106.85|1102.85|1107.57|1103.57|1106.78|1102.78|33
1620210030000|2021-05-05 10:20:30|1106.83|1102.83|1106.68|1102.68|1106.83|1102.83|1106.21|1102.21|33
1620210040000|2021-05-05 10:20:40|1106.89|1102.89|1106.51|1102.51|1107.06|1103.06|1106.1|1102.1|32
1620210050000|2021-05-05 10:20:50|1106.54|1102.54|1108.55|1104.55|1108.63|1104.63|1106.54|1102.54|39
1620210060000|2021-05-05 10:21:00|1108.12|1104.12|1110.64|1106.64|1110.64|1106.64|1108.1|1104.1|32
1620210070000|2021-05-05 10:21:10|1110.57|1106.57|1108.82|1104.82|1110.7|1106.7|1108.82|1104.82|31
1620210080000|2021-05-05 10:21:20|1109.27|1105.27|1111.54|1107.54|1111.54|1107.54|1108.89|1104.89|31
1620210090000|2021-05-05 10:21:30|1111.66|1107.66|1111.54|1107.54|1111.8|1107.8|1111.54|1107.54|21
1620210100000|2021-05-05 10:21:40|1111.83|1107.83|1112.72|1108.72|1113.17|1109.17|1111.54|1107.54|25
1620210110000|2021-05-05 10:21:50|1113.12|1109.12|1114.43|1110.43|1114.54|1110.54|1113.12|1109.12|22
1620210120000|2021-05-05 10:22:00|1114.56|1110.56|1115.44|1111.44|1115.54|1111.54|1114.43|1110.43|26
1620210130000|2021-05-05 10:22:10|1115.33|1111.33|1115.89|1111.89|1115.98|1111.98|1115.33|1111.33|29
1620210140000|2021-05-05 10:22:20|1115.93|1111.93|1116.71|1112.71|1116.89|1112.89|1115.93|1111.93|27
1620210150000|2021-05-05 10:22:30|1117.02|1113.02|1117.2|1113.2|1117.27|1113.27|1116.75|1112.75|27
1620210160000|2021-05-05 10:22:40|1117.28|1113.28|1121.88|1117.88|1121.88|1117.88|1117.28|1113.28|31
1620210170000|2021-05-05 10:22:50|1121.96|1117.96|1122.16|1118.16|1122.16|1118.16|1121.31|1117.31|30
1620210180000|2021-05-05 10:23:00|1122.15|1118.15|1123.93|1119.93|1124.59|1120.59|1122.03|1118.03|21
1620210190000|2021-05-05 10:23:10|1123.91|1119.91|1124.3|1120.3|1124.42|1120.42|1123.87|1119.87|31
1620210200000|2021-05-05 10:23:20|1124.35|1120.35|1119.58|1115.58|1124.39|1120.39|1119.58|1115.58|35
1620210210000|2021-05-05 10:23:30|1119.49|1115.49|1118.49|1114.49|1120|1116|1118.42|1114.42|40
1620210220000|2021-05-05 10:23:40|1118.85|1114.85|1119.08|1115.08|1119.18|1115.18|1118.47|1114.47|38
1620210230000|2021-05-05 10:23:50|1119.27|1115.27|1118.4|1114.4|1119.34|1115.34|1118.4|1114.4|36
1620210240000|2021-05-05 10:24:00|1118.45|1114.45|1119.64|1115.64|1119.64|1115.64|1118.11|1114.11|37
1620210250000|2021-05-05 10:24:10|1119.66|1115.66|1122.45|1118.45|1122.45|1118.45|1119.6|1115.6|32
1620210260000|2021-05-05 10:24:20|1122.41|1118.41|1122.77|1118.77|1124.18|1120.18|1122.1|1118.1|35
1620210270000|2021-05-05 10:24:30|1122.67|1118.67|1123.13|1119.13|1123.83|1119.83|1122.13|1118.13|38
1620210280000|2021-05-05 10:24:40|1123.09|1119.09|1123.18|1119.18|1123.36|1119.36|1122.66|1118.66|33
1620210290000|2021-05-05 10:24:50|1123.23|1119.23|1123.27|1119.27|1123.28|1119.28|1121.72|1117.72|32
1620210300000|2021-05-05 10:25:00|1123.33|1119.33|1123.69|1119.69|1124.67|1120.67|1123.1|1119.1|36
1620210310000|2021-05-05 10:25:10|1123.78|1119.78|1126.41|1122.41|1127.01|1123.01|1123.63|1119.63|35
1620210320000|2021-05-05 10:25:20|1126.5|1122.5|1126.63|1122.63|1126.83|1122.83|1126.12|1122.12|35
1620210330000|2021-05-05 10:25:30|1126.75|1122.75|1127.9|1123.9|1128.25|1124.25|1126.41|1122.41|34
1620210340000|2021-05-05 10:25:40|1127.95|1123.95|1129.75|1125.75|1130.45|1126.45|1127.95|1123.95|33
1620210350000|2021-05-05 10:25:50|1129.74|1125.74|1130.08|1126.08|1130.58|1126.58|1128.71|1124.71|37
1620210360000|2021-05-05 10:26:00|1129.75|1125.75|1130.86|1126.86|1131.35|1127.35|1129.75|1125.75|34
1620210370000|2021-05-05 10:26:10|1130.77|1126.77|1131.57|1127.57|1131.73|1127.73|1130.76|1126.76|33
1620210380000|2021-05-05 10:26:20|1131.59|1127.59|1131.41|1127.41|1132.18|1128.18|1131.07|1127.07|35
1620210390000|2021-05-05 10:26:30|1131.44|1127.44|1130.48|1126.48|1131.71|1127.71|1130.44|1126.44|35
1620210400000|2021-05-05 10:26:40|1129.97|1125.97|1130.44|1126.44|1130.47|1126.47|1129.5|1125.5|38
1620210410000|2021-05-05 10:26:50|1130.56|1126.56|1131.78|1127.78|1131.86|1127.86|1130.56|1126.56|29
1620210420000|2021-05-05 10:27:00|1131.8|1127.8|1133.81|1129.81|1133.85|1129.85|1131.35|1127.35|36
1620210430000|2021-05-05 10:27:10|1133.82|1129.82|1135.76|1131.76|1135.78|1131.78|1133.82|1129.82|32
1620210440000|2021-05-05 10:27:20|1135.77|1131.77|1135.93|1131.93|1137.16|1133.16|1135.77|1131.77|38
1620210450000|2021-05-05 10:27:30|1136.7|1132.7|1137.46|1133.46|1137.46|1133.46|1136.7|1132.7|34
1620210460000|2021-05-05 10:27:40|1137.13|1133.13|1137.72|1133.72|1138.06|1134.06|1136.73|1132.73|32
1620210470000|2021-05-05 10:27:50|1137.79|1133.79|1141.3|1137.3|1141.3|1137.3|1137.62|1133.62|37
1620210480000|2021-05-05 10:28:00|1141.32|1137.32|1139.22|1135.22|1141.78|1137.78|1139.22|1135.22|34
1620210490000|2021-05-05 10:28:10|1138.84|1134.84|1138.74|1134.74|1138.95|1134.95|1136.04|1132.04|40
1620210500000|2021-05-05 10:28:20|1138.84|1134.84|1139.16|1135.16|1139.41|1135.41|1138.05|1134.05|40
1620210510000|2021-05-05 10:28:30|1139.08|1135.08|1138.67|1134.67|1139.29|1135.29|1138.41|1134.41|37
1620210520000|2021-05-05 10:28:40|1138.66|1134.66|1137.61|1133.61|1138.68|1134.68|1136.44|1132.44|39
1620210530000|2021-05-05 10:28:50|1137.52|1133.52|1137.61|1133.61|1137.81|1133.81|1136.89|1132.89|38
1620210540000|2021-05-05 10:29:00|1137.69|1133.69|1137.45|1133.45|1137.69|1133.69|1136.02|1132.02|36
1620210550000|2021-05-05 10:29:10|1137.33|1133.33|1137|1133|1137.64|1133.64|1136.46|1132.46|37
1620210560000|2021-05-05 10:29:20|1137.06|1133.06|1139.37|1135.37|1139.46|1135.46|1137.06|1133.06|33
1620210570000|2021-05-05 10:29:30|1139.27|1135.27|1144.02|1140.02|1144.09|1140.09|1139.27|1135.27|35
1620210580000|2021-05-05 10:29:40|1144.05|1140.05|1146.1|1142.1|1146.42|1142.42|1144.05|1140.05|35
1620210590000|2021-05-05 10:29:50|1146.09|1142.09|1143.41|1139.41|1146.1|1142.1|1143.41|1139.41|36
1620210600000|2021-05-05 10:30:00|1143.4|1139.4|1147.19|1143.19|1147.25|1143.25|1142.96|1138.96|33
1620210610000|2021-05-05 10:30:10|1147.08|1143.08|1147.25|1143.25|1148.03|1144.03|1146.84|1142.84|36
1620210620000|2021-05-05 10:30:20|1147.06|1143.06|1149.17|1145.17|1149.17|1145.17|1146.78|1142.78|35
1620210630000|2021-05-05 10:30:30|1149.16|1145.16|1149.99|1145.99|1150.04|1146.04|1148.39|1144.39|36
1620210640000|2021-05-05 10:30:40|1149.98|1145.98|1150.95|1146.95|1150.98|1146.98|1149.79|1145.79|31
1620210650000|2021-05-05 10:30:50|1151.04|1147.04|1150.72|1146.72|1151.8|1147.8|1150.44|1146.44|36
1620210660000|2021-05-05 10:31:00|1150.9|1146.9|1152.82|1148.82|1152.82|1148.82|1150.9|1146.9|37
1620210670000|2021-05-05 10:31:10|1152.86|1148.86|1151.2|1147.2|1153.22|1149.22|1150.62|1146.62|30
1620210680000|2021-05-05 10:31:20|1151.16|1147.16|1148.81|1144.81|1152.3|1148.3|1148.81|1144.81|37
1620210690000|2021-05-05 10:31:30|1148.88|1144.88|1150.43|1146.43|1151.12|1147.12|1148.27|1144.27|39
1620210700000|2021-05-05 10:31:40|1150.41|1146.41|1149.83|1145.83|1150.58|1146.58|1148.32|1144.32|37
1620210710000|2021-05-05 10:31:50|1150.01|1146.01|1149.49|1145.49|1150.33|1146.33|1149.41|1145.41|37
1620210720000|2021-05-05 10:32:00|1149.67|1145.67|1149.77|1145.77|1150.2|1146.2|1149.48|1145.48|35
1620210730000|2021-05-05 10:32:10|1149.89|1145.89|1149.73|1145.73|1150.06|1146.06|1149.31|1145.31|35
1620210740000|2021-05-05 10:32:20|1149.71|1145.71|1153.2|1149.2|1153.35|1149.35|1149.66|1145.66|36
1620210750000|2021-05-05 10:32:30|1153.22|1149.22|1157.08|1153.08|1157.08|1153.08|1152.86|1148.86|35
1620210760000|2021-05-05 10:32:40|1157.28|1153.28|1159.02|1155.02|1160.7|1156.7|1157.28|1153.28|39
1620210770000|2021-05-05 10:32:50|1159.12|1155.12|1159.74|1155.74|1162.33|1158.33|1159.12|1155.12|37
1620210780000|2021-05-05 10:33:00|1159.61|1155.61|1158.84|1154.84|1161.89|1157.89|1158.68|1154.68|40
1620210790000|2021-05-05 10:33:10|1159.93|1155.93|1161.07|1157.07|1161.07|1157.07|1159.55|1155.55|34
1620210800000|2021-05-05 10:33:20|1161.26|1157.26|1162.32|1158.32|1163.62|1159.62|1161.26|1157.26|37
1620210810000|2021-05-05 10:33:30|1162.36|1158.36|1162.35|1158.35|1163.19|1159.19|1161.04|1157.04|38
1620210820000|2021-05-05 10:33:40|1162.11|1158.11|1163.84|1159.84|1164.08|1160.08|1162.11|1158.11|36
1620210830000|2021-05-05 10:33:50|1163.86|1159.86|1164.82|1160.82|1164.86|1160.86|1163.4|1159.4|30
1620210840000|2021-05-05 10:34:00|1164.87|1160.87|1166.6|1162.6|1168.56|1164.56|1164.87|1160.87|35
1620210850000|2021-05-05 10:34:10|1166.87|1162.87|1167.26|1163.26|1168.04|1164.04|1166.09|1162.09|38
1620210860000|2021-05-05 10:34:20|1167.13|1163.13|1163.3|1159.3|1167.6|1163.6|1162.6|1158.6|40
1620210870000|2021-05-05 10:34:30|1163.17|1159.17|1162.56|1158.56|1164.32|1160.32|1161.87|1157.87|39
1620210880000|2021-05-05 10:34:40|1162.63|1158.63|1163.1|1159.1|1164.52|1160.52|1162.34|1158.34|39
1620210890000|2021-05-05 10:34:50|1163.25|1159.25|1166.63|1162.63|1166.63|1162.63|1163.23|1159.23|31
1620210900000|2021-05-05 10:35:00|1166.6|1162.6|1169.06|1165.06|1169.06|1165.06|1166.52|1162.52|31
1620210910000|2021-05-05 10:35:10|1168.52|1164.52|1169.31|1165.31|1169.32|1165.32|1166.61|1162.61|37
1620210920000|2021-05-05 10:35:20|1165.8|1161.8|1172.32|1168.32|1172.32|1168.32|1165.8|1161.8|31
1620210930000|2021-05-05 10:35:30|1172.1|1168.1|1166.25|1162.25|1172.48|1168.48|1165.4|1161.4|40
1620210940000|2021-05-05 10:35:40|1165.87|1161.87|1170.37|1166.37|1170.73|1166.73|1164.52|1160.52|36
1620210950000|2021-05-05 10:35:50|1170.3|1166.3|1168.87|1164.87|1170.35|1166.35|1167.43|1163.43|38
1620210960000|2021-05-05 10:36:00|1168.86|1164.86|1166.94|1162.94|1168.86|1164.86|1166.28|1162.28|36
1620210970000|2021-05-05 10:36:10|1167.11|1163.11|1167.73|1163.73|1169.53|1165.53|1167.11|1163.11|38
1620210980000|2021-05-05 10:36:20|1167.75|1163.75|1163.92|1159.92|1167.99|1163.99|1163.79|1159.79|40
1620210990000|2021-05-05 10:36:30|1164.03|1160.03|1164.19|1160.19|1165.55|1161.55|1162.92|1158.92|40
1620211000000|2021-05-05 10:36:40|1164.21|1160.21|1162.38|1158.38|1165.21|1161.21|1161.95|1157.95|38
1620211010000|2021-05-05 10:36:50|1162.41|1158.41|1162.84|1158.84|1162.84|1158.84|1161.84|1157.84|38
1620211020000|2021-05-05 10:37:00|1162.81|1158.81|1164.22|1160.22|1164.22|1160.22|1162.5|1158.5|38
1620211030000|2021-05-05 10:37:10|1164.03|1160.03|1165.82|1161.82|1166.65|1162.65|1164.03|1160.03|33
1620211040000|2021-05-05 10:37:20|1165.95|1161.95|1164.19|1160.19|1166.1|1162.1|1163.11|1159.11|39
1620211050000|2021-05-05 10:37:30|1164.96|1160.96|1163.28|1159.28|1165.58|1161.58|1163.16|1159.16|38
1620211060000|2021-05-05 10:37:40|1163.46|1159.46|1162.93|1158.93|1163.46|1159.46|1162.17|1158.17|39
1620211070000|2021-05-05 10:37:50|1162.91|1158.91|1163.49|1159.49|1164.76|1160.76|1162.89|1158.89|37
1620211080000|2021-05-05 10:38:00|1163.56|1159.56|1164.33|1160.33|1164.41|1160.41|1163.09|1159.09|38
1620211090000|2021-05-05 10:38:10|1164.17|1160.17|1169.5|1165.5|1169.65|1165.65|1164.1|1160.1|38
1620211100000|2021-05-05 10:38:20|1168.74|1164.74|1167.82|1163.82|1169.22|1165.22|1165.97|1161.97|39
1620211110000|2021-05-05 10:38:30|1167.9|1163.9|1170.3|1166.3|1170.3|1166.3|1167.9|1163.9|36
1620211120000|2021-05-05 10:38:40|1170.44|1166.44|1174.27|1170.27|1174.6|1170.6|1170.41|1166.41|35
1620211130000|2021-05-05 10:38:50|1174.7|1170.7|1178.42|1174.42|1178.8|1174.8|1174.17|1170.17|40
1620211140000|2021-05-05 10:39:00|1178.02|1174.02|1180.25|1176.25|1180.47|1176.47|1178.02|1174.02|38
1620211150000|2021-05-05 10:39:10|1180.27|1176.27|1182.11|1178.11|1182.11|1178.11|1179.51|1175.51|36
1620211160000|2021-05-05 10:39:20|1182.22|1178.22|1178.96|1174.96|1182.32|1178.32|1177.01|1173.01|39
1620211170000|2021-05-05 10:39:30|1179.04|1175.04|1180.56|1176.56|1181.07|1177.07|1178.8|1174.8|36
1620211180000|2021-05-05 10:39:40|1180.44|1176.44|1177.69|1173.69|1180.53|1176.53|1175.19|1171.19|37
1620211190000|2021-05-05 10:39:50|1177.87|1173.87|1178.92|1174.92|1179|1175|1177.53|1173.53|37
1620211200000|2021-05-05 10:40:00|1179.04|1175.04|1178.08|1174.08|1179.22|1175.22|1178.08|1174.08|38
1620211210000|2021-05-05 10:40:10|1177.57|1173.57|1176.47|1172.47|1177.92|1173.92|1175.82|1171.82|36
1620211220000|2021-05-05 10:40:20|1176.44|1172.44|1176.5|1172.5|1176.52|1172.52|1174.79|1170.79|38
1620211230000|2021-05-05 10:40:30|1176.71|1172.71|1177.26|1173.26|1177.82|1173.82|1175.83|1171.83|38
1620211240000|2021-05-05 10:40:40|1177.04|1173.04|1174.6|1170.6|1177.17|1173.17|1174.6|1170.6|39
1620211250000|2021-05-05 10:40:50|1174.61|1170.61|1172.63|1168.63|1175.27|1171.27|1172.63|1168.63|38
1620211260000|2021-05-05 10:41:00|1172.79|1168.79|1174.78|1170.78|1174.78|1170.78|1172.71|1168.71|38
1620211270000|2021-05-05 10:41:10|1174.87|1170.87|1175.42|1171.42|1176.67|1172.67|1174.87|1170.87|37
1620211280000|2021-05-05 10:41:20|1175.57|1171.57|1176.2|1172.2|1176.96|1172.96|1175.51|1171.51|36
1620211290000|2021-05-05 10:41:30|1176.25|1172.25|1176.1|1172.1|1176.92|1172.92|1175.88|1171.88|38
1620211300000|2021-05-05 10:41:40|1175.78|1171.78|1177.49|1173.49|1177.49|1173.49|1175.36|1171.36|39
1620211310000|2021-05-05 10:41:50|1177.41|1173.41|1177.8|1173.8|1177.89|1173.89|1177.09|1173.09|33
1620211320000|2021-05-05 10:42:00|1177.67|1173.67|1175.5|1171.5|1177.67|1173.67|1175.5|1171.5|35
1620211330000|2021-05-05 10:42:10|1175.42|1171.42|1175.45|1171.45|1175.68|1171.68|1173.75|1169.75|40
1620211340000|2021-05-05 10:42:20|1175.58|1171.58|1176.18|1172.18|1177.55|1173.55|1175.58|1171.58|38
1620211350000|2021-05-05 10:42:30|1176.4|1172.4|1175.73|1171.73|1176.87|1172.87|1175.73|1171.73|39
1620211360000|2021-05-05 10:42:40|1175.72|1171.72|1173.86|1169.86|1175.72|1171.72|1173.86|1169.86|38
1620211370000|2021-05-05 10:42:50|1173.82|1169.82|1174.17|1170.17|1174.52|1170.52|1173.74|1169.74|32
1620211380000|2021-05-05 10:43:00|1174.19|1170.19|1173.54|1169.54|1174.22|1170.22|1172.63|1168.63|36
1620211390000|2021-05-05 10:43:10|1173.44|1169.44|1172.74|1168.74|1173.98|1169.98|1171.61|1167.61|39
1620211400000|2021-05-05 10:43:20|1172.69|1168.69|1168.95|1164.95|1173.14|1169.14|1168.95|1164.95|28
1620211410000|2021-05-05 10:43:30|1169.13|1165.13|1170.23|1166.23|1170.24|1166.24|1167.8|1163.8|38
1620211420000|2021-05-05 10:43:40|1170.37|1166.37|1169.6|1165.6|1170.44|1166.44|1168.75|1164.75|24
1620211430000|2021-05-05 10:43:50|1170|1166|1172.18|1168.18|1172.53|1168.53|1170|1166|37
1620211440000|2021-05-05 10:44:00|1172.66|1168.66|1174.35|1170.35|1174.4|1170.4|1172.66|1168.66|36
1620211450000|2021-05-05 10:44:10|1174.13|1170.13|1173.34|1169.34|1174.13|1170.13|1172.83|1168.83|36
1620211460000|2021-05-05 10:44:20|1173.24|1169.24|1176.03|1172.03|1176.03|1172.03|1173.05|1169.05|32
1620211470000|2021-05-05 10:44:30|1176.04|1172.04|1178.18|1174.18|1178.28|1174.28|1175.65|1171.65|34
1620211480000|2021-05-05 10:44:40|1178.09|1174.09|1179.44|1175.44|1179.44|1175.44|1176.52|1172.52|33
1620211490000|2021-05-05 10:44:50|1179.5|1175.5|1179.94|1175.94|1179.94|1175.94|1177.81|1173.81|33
1620211500000|2021-05-05 10:45:00|1179.96|1175.96|1183.35|1179.35|1185.3|1181.3|1179.96|1175.96|33
1620211510000|2021-05-05 10:45:10|1183.52|1179.52|1187.29|1183.29|1187.9|1183.9|1183.52|1179.52|38
1620211520000|2021-05-05 10:45:20|1187.23|1183.23|1187.22|1183.22|1187.97|1183.97|1187.02|1183.02|32
1620211530000|2021-05-05 10:45:30|1187.36|1183.36|1183.17|1179.17|1187.36|1183.36|1182.93|1178.93|40
1620211540000|2021-05-05 10:45:40|1183.37|1179.37|1184.81|1180.81|1185.41|1181.41|1183.07|1179.07|38
1620211550000|2021-05-05 10:45:50|1184.83|1180.83|1185.4|1181.4|1186.34|1182.34|1184.83|1180.83|37
1620211560000|2021-05-05 10:46:00|1184.87|1180.87|1185.86|1181.86|1185.86|1181.86|1184.11|1180.11|35
1620211570000|2021-05-05 10:46:10|1185.84|1181.84|1185.7|1181.7|1186.4|1182.4|1185.66|1181.66|37
1620211580000|2021-05-05 10:46:20|1185.63|1181.63|1184.61|1180.61|1185.64|1181.64|1184|1180|37
1620211590000|2021-05-05 10:46:30|1184.64|1180.64|1184.76|1180.76|1186.01|1182.01|1184.04|1180.04|36
1620211600000|2021-05-05 10:46:40|1184.82|1180.82|1185.25|1181.25|1185.29|1181.29|1184.62|1180.62|34
1620211610000|2021-05-05 10:46:50|1185.23|1181.23|1182.79|1178.79|1185.23|1181.23|1182.79|1178.79|35
1620211620000|2021-05-05 10:47:00|1182.06|1178.06|1182.36|1178.36|1183.44|1179.44|1180.39|1176.39|39
1620211630000|2021-05-05 10:47:10|1183.01|1179.01|1179.08|1175.08|1183.01|1179.01|1178.98|1174.98|39
1620211640000|2021-05-05 10:47:20|1177.93|1173.93|1178.34|1174.34|1178.83|1174.83|1177.75|1173.75|40
1620211650000|2021-05-05 10:47:30|1178.17|1174.17|1178.97|1174.97|1179.46|1175.46|1178.17|1174.17|38
1620211660000|2021-05-05 10:47:40|1178.92|1174.92|1179|1175|1179.1|1175.1|1178.6|1174.6|34
1620211670000|2021-05-05 10:47:50|1178.9|1174.9|1178.98|1174.98|1179.93|1175.93|1178.9|1174.9|36
1620211680000|2021-05-05 10:48:00|1179.06|1175.06|1179.22|1175.22|1179.46|1175.46|1178.92|1174.92|34
1620211690000|2021-05-05 10:48:10|1179.18|1175.18|1177.37|1173.37|1179.51|1175.51|1177.3|1173.3|38
1620211700000|2021-05-05 10:48:20|1177.31|1173.31|1175.89|1171.89|1177.35|1173.35|1175.89|1171.89|38
1620211710000|2021-05-05 10:48:30|1176|1172|1174.76|1170.76|1176.05|1172.05|1174.76|1170.76|33
1620211720000|2021-05-05 10:48:40|1174.61|1170.61|1176.53|1172.53|1176.53|1172.53|1174.61|1170.61|30
1620211730000|2021-05-05 10:48:50|1176.45|1172.45|1176.55|1172.55|1176.61|1172.61|1176.09|1172.09|32
1620211740000|2021-05-05 10:49:00|1176.57|1172.57|1178.3|1174.3|1178.41|1174.41|1176.56|1172.56|32
1620211750000|2021-05-05 10:49:10|1178.32|1174.32|1179.35|1175.35|1179.35|1175.35|1177.91|1173.91|29
1620211760000|2021-05-05 10:49:20|1179.25|1175.25|1180.09|1176.09|1180.23|1176.23|1179.07|1175.07|35
1620211770000|2021-05-05 10:49:30|1180.11|1176.11|1181.71|1177.71|1182.27|1178.27|1180.11|1176.11|39
1620211780000|2021-05-05 10:49:40|1181.73|1177.73|1182.03|1178.03|1182.52|1178.52|1181.67|1177.67|30
1620211790000|2021-05-05 10:49:50|1181.95|1177.95|1182.16|1178.16|1183.21|1179.21|1180.63|1176.63|37
1620211800000|2021-05-05 10:50:00|1182.33|1178.33|1181.28|1177.28|1182.65|1178.65|1181.28|1177.28|37
1620211810000|2021-05-05 10:50:10|1181.33|1177.33|1181.1|1177.1|1181.53|1177.53|1180.73|1176.73|38
1620211820000|2021-05-05 10:50:20|1181.12|1177.12|1180.8|1176.8|1181.12|1177.12|1179.32|1175.32|35
1620211830000|2021-05-05 10:50:30|1180.82|1176.82|1179.57|1175.57|1180.91|1176.91|1179.57|1175.57|35
1620211840000|2021-05-05 10:50:40|1179.39|1175.39|1179.51|1175.51|1179.63|1175.63|1179|1175|34
1620211850000|2021-05-05 10:50:50|1179.44|1175.44|1179.1|1175.1|1180.02|1176.02|1179.03|1175.03|36
1620211860000|2021-05-05 10:51:00|1179.21|1175.21|1179.88|1175.88|1179.91|1175.91|1178.83|1174.83|30
1620211870000|2021-05-05 10:51:10|1179.89|1175.89|1181.07|1177.07|1181.16|1177.16|1179.49|1175.49|31
1620211880000|2021-05-05 10:51:20|1180.82|1176.82|1182.01|1178.01|1182.19|1178.19|1180.72|1176.72|32
1620211890000|2021-05-05 10:51:30|1182.06|1178.06|1182.86|1178.86|1182.92|1178.92|1182.06|1178.06|28
1620211900000|2021-05-05 10:51:40|1182.87|1178.87|1181.24|1177.24|1183.32|1179.32|1181.16|1177.16|34
1620211910000|2021-05-05 10:51:50|1181.11|1177.11|1179.19|1175.19|1181.11|1177.11|1179.01|1175.01|34
1620211920000|2021-05-05 10:52:00|1179.02|1175.02|1180.24|1176.24|1180.32|1176.32|1177.9|1173.9|37
1620211930000|2021-05-05 10:52:10|1180.22|1176.22|1182.06|1178.06|1182.06|1178.06|1180.16|1176.16|35
1620211940000|2021-05-05 10:52:20|1182.07|1178.07|1182.16|1178.16|1183|1179|1181.96|1177.96|36
1620211950000|2021-05-05 10:52:30|1182.25|1178.25|1181.25|1177.25|1182.36|1178.36|1181.21|1177.21|36
1620211960000|2021-05-05 10:52:40|1181.2|1177.2|1180.22|1176.22|1181.71|1177.71|1180.13|1176.13|40
1620211970000|2021-05-05 10:52:50|1180.15|1176.15|1179.13|1175.13|1180.19|1176.19|1178.9|1174.9|37
1620211980000|2021-05-05 10:53:00|1179.3|1175.3|1180.42|1176.42|1181.84|1177.84|1179.21|1175.21|36
1620211990000|2021-05-05 10:53:10|1180.62|1176.62|1179.6|1175.6|1180.66|1176.66|1179.6|1175.6|36
1620212000000|2021-05-05 10:53:20|1179.62|1175.62|1180.5|1176.5|1180.5|1176.5|1179.16|1175.16|36
1620212010000|2021-05-05 10:53:30|1180.51|1176.51|1182.85|1178.85|1182.85|1178.85|1180.18|1176.18|35
1620212020000|2021-05-05 10:53:40|1182.89|1178.89|1185.7|1181.7|1185.74|1181.74|1182.75|1178.75|32
1620212030000|2021-05-05 10:53:50|1185.68|1181.68|1187.44|1183.44|1187.45|1183.45|1185.63|1181.63|37
1620212040000|2021-05-05 10:54:00|1187.72|1183.72|1184.28|1180.28|1187.89|1183.89|1184.07|1180.07|39
1620212050000|2021-05-05 10:54:10|1184.34|1180.34|1180.96|1176.96|1185.95|1181.95|1180.39|1176.39|38
1620212060000|2021-05-05 10:54:20|1180.97|1176.97|1181.16|1177.16|1181.79|1177.79|1180.4|1176.4|34
1620212070000|2021-05-05 10:54:30|1180.72|1176.72|1180.8|1176.8|1182.96|1178.96|1180.62|1176.62|37
1620212080000|2021-05-05 10:54:40|1180.78|1176.78|1182.92|1178.92|1182.92|1178.92|1180.08|1176.08|38
1620212090000|2021-05-05 10:54:50|1182.95|1178.95|1182.13|1178.13|1182.95|1178.95|1181.58|1177.58|34
1620212100000|2021-05-05 10:55:00|1182.11|1178.11|1179.36|1175.36|1182.11|1178.11|1179.1|1175.1|38
1620212110000|2021-05-05 10:55:10|1179.31|1175.31|1180.23|1176.23|1180.23|1176.23|1178.72|1174.72|38
1620212120000|2021-05-05 10:55:20|1180.28|1176.28|1180.72|1176.72|1180.85|1176.85|1179.52|1175.52|37
1620212130000|2021-05-05 10:55:30|1180.74|1176.74|1179.89|1175.89|1180.74|1176.74|1179.82|1175.82|31
1620212140000|2021-05-05 10:55:40|1179.96|1175.96|1179.6|1175.6|1179.96|1175.96|1179.37|1175.37|32
1620212150000|2021-05-05 10:55:50|1179.59|1175.59|1178.1|1174.1|1179.59|1175.59|1177.86|1173.86|34
1620212160000|2021-05-05 10:56:00|1178.05|1174.05|1177.45|1173.45|1178.23|1174.23|1177.25|1173.25|35
1620212170000|2021-05-05 10:56:10|1177.4|1173.4|1177.3|1173.3|1177.44|1173.44|1177.24|1173.24|27
1620212180000|2021-05-05 10:56:20|1177.29|1173.29|1175.34|1171.34|1177.29|1173.29|1175.27|1171.27|34
1620212190000|2021-05-05 10:56:30|1175.27|1171.27|1174.67|1170.67|1175.3|1171.3|1174.67|1170.67|34
1620212200000|2021-05-05 10:56:40|1174.61|1170.61|1175.1|1171.1|1175.43|1171.43|1173.94|1169.94|32
1620212210000|2021-05-05 10:56:50|1174.99|1170.99|1174.82|1170.82|1175.45|1171.45|1174.69|1170.69|31
1620212220000|2021-05-05 10:57:00|1174.92|1170.92|1173.65|1169.65|1174.98|1170.98|1173.65|1169.65|36
1620212230000|2021-05-05 10:57:10|1173.73|1169.73|1173.39|1169.39|1173.75|1169.75|1172.57|1168.57|33
1620212240000|2021-05-05 10:57:20|1173.4|1169.4|1173.97|1169.97|1174.05|1170.05|1173.28|1169.28|32
1620212250000|2021-05-05 10:57:30|1173.98|1169.98|1173.64|1169.64|1174.67|1170.67|1173.64|1169.64|33
1620212260000|2021-05-05 10:57:40|1173.62|1169.62|1173.41|1169.41|1173.62|1169.62|1173.26|1169.26|35
1620212270000|2021-05-05 10:57:50|1173.24|1169.24|1173.88|1169.88|1174.4|1170.4|1173.13|1169.13|31
1620212280000|2021-05-05 10:58:00|1173.89|1169.89|1174.24|1170.24|1174.67|1170.67|1173.85|1169.85|35
1620212290000|2021-05-05 10:58:10|1174.21|1170.21|1174.91|1170.91|1174.91|1170.91|1174.03|1170.03|30
1620212300000|2021-05-05 10:58:20|1174.96|1170.96|1174.85|1170.85|1175.03|1171.03|1174.55|1170.55|30
1620212310000|2021-05-05 10:58:30|1174.93|1170.93|1173.87|1169.87|1174.93|1170.93|1173.68|1169.68|35
1620212320000|2021-05-05 10:58:40|1173.81|1169.81|1173.83|1169.83|1174.2|1170.2|1173.57|1169.57|36
1620212330000|2021-05-05 10:58:50|1173.88|1169.88|1172.6|1168.6|1173.88|1169.88|1172.6|1168.6|31
1620212340000|2021-05-05 10:59:00|1172.62|1168.62|1172.75|1168.75|1172.79|1168.79|1172.53|1168.53|26
1620212350000|2021-05-05 10:59:10|1172.74|1168.74|1172.86|1168.86|1172.9|1168.9|1172.71|1168.71|22
1620212360000|2021-05-05 10:59:20|1172.85|1168.85|1173.5|1169.5|1173.5|1169.5|1172.76|1168.76|21
1620212370000|2021-05-05 10:59:30|1173.33|1169.33|1174.84|1170.84|1175.13|1171.13|1173.33|1169.33|31
1620212380000|2021-05-05 10:59:40|1174.79|1170.79|1173.81|1169.81|1174.79|1170.79|1173.69|1169.69|32
1620212390000|2021-05-05 10:59:50|1173.92|1169.92|1173.57|1169.57|1173.92|1169.92|1173.43|1169.43|29
1620212400000|2021-05-05 11:00:00|1173.54|1169.54|1175.04|1171.04|1175.24|1171.24|1173.54|1169.54|34
1620212410000|2021-05-05 11:00:10|1175.03|1171.03|1173.88|1169.88|1175.03|1171.03|1173.85|1169.85|31
1620212420000|2021-05-05 11:00:20|1173.89|1169.89|1173.09|1169.09|1173.89|1169.89|1173.08|1169.08|29
1620212430000|2021-05-05 11:00:30|1173.08|1169.08|1171.92|1167.92|1173.08|1169.08|1171.86|1167.86|23
1620212440000|2021-05-05 11:00:40|1171.91|1167.91|1171.59|1167.59|1171.91|1167.91|1171.48|1167.48|28
1620212450000|2021-05-05 11:00:50|1171.58|1167.58|1170.93|1166.93|1171.61|1167.61|1170.88|1166.88|26
1620212460000|2021-05-05 11:01:00|1170.88|1166.88|1172.73|1168.73|1172.73|1168.73|1170.8|1166.8|31
1620212470000|2021-05-05 11:01:10|1172.74|1168.74|1171.49|1167.49|1173.73|1169.73|1171.45|1167.45|33
1620212480000|2021-05-05 11:01:20|1171.14|1167.14|1171.57|1167.57|1172.68|1168.68|1170.85|1166.85|34
1620212490000|2021-05-05 11:01:30|1171.09|1167.09|1171.54|1167.54|1171.55|1167.55|1170.94|1166.94|34
1620212500000|2021-05-05 11:01:40|1171.62|1167.62|1171.25|1167.25|1171.73|1167.73|1171.11|1167.11|34
1620212510000|2021-05-05 11:01:50|1171.3|1167.3|1171.21|1167.21|1171.73|1167.73|1171|1167|33
1620212520000|2021-05-05 11:02:00|1171.16|1167.16|1171.68|1167.68|1171.7|1167.7|1171.1|1167.1|34
1620212530000|2021-05-05 11:02:10|1171.91|1167.91|1173.31|1169.31|1173.51|1169.51|1171.91|1167.91|34
1620212540000|2021-05-05 11:02:20|1173.39|1169.39|1174.1|1170.1|1174.1|1170.1|1173.05|1169.05|35
1620212550000|2021-05-05 11:02:30|1174.23|1170.23|1177.55|1173.55|1177.55|1173.55|1174.16|1170.16|35
1620212560000|2021-05-05 11:02:40|1177.59|1173.59|1181.06|1177.06|1181.06|1177.06|1177.59|1173.59|27
1620212570000|2021-05-05 11:02:50|1181.05|1177.05|1180.98|1176.98|1181.19|1177.19|1180.42|1176.42|33
1620212580000|2021-05-05 11:03:00|1180.95|1176.95|1181.18|1177.18|1181.18|1177.18|1178.98|1174.98|36
1620212590000|2021-05-05 11:03:10|1181.19|1177.19|1183.37|1179.37|1183.37|1179.37|1181.19|1177.19|34
1620212600000|2021-05-05 11:03:20|1183.33|1179.33|1183.8|1179.8|1184.86|1180.86|1183.23|1179.23|36
1620212610000|2021-05-05 11:03:30|1183.46|1179.46|1183.25|1179.25|1184.11|1180.11|1183.16|1179.16|35
1620212620000|2021-05-05 11:03:40|1183.31|1179.31|1185.56|1181.56|1185.62|1181.62|1183.31|1179.31|34
1620212630000|2021-05-05 11:03:50|1185.82|1181.82|1186.41|1182.41|1186.41|1182.41|1185.71|1181.71|29
1620212640000|2021-05-05 11:04:00|1186.44|1182.44|1188.58|1184.58|1188.58|1184.58|1186.44|1182.44|36
1620212650000|2021-05-05 11:04:10|1188.56|1184.56|1189.43|1185.43|1189.43|1185.43|1188.25|1184.25|31
1620212660000|2021-05-05 11:04:20|1189.44|1185.44|1189.22|1185.22|1189.56|1185.56|1188.45|1184.45|35
1620212670000|2021-05-05 11:04:30|1189.18|1185.18|1186.79|1182.79|1189.4|1185.4|1186.56|1182.56|37
1620212680000|2021-05-05 11:04:40|1186.87|1182.87|1187.12|1183.12|1188.11|1184.11|1186.82|1182.82|36
1620212690000|2021-05-05 11:04:50|1186.89|1182.89|1184.97|1180.97|1186.89|1182.89|1184.81|1180.81|34
1620212700000|2021-05-05 11:05:00|1184.94|1180.94|1186.37|1182.37|1186.4|1182.4|1184.48|1180.48|39
1620212710000|2021-05-05 11:05:10|1186.4|1182.4|1186.42|1182.42|1186.5|1182.5|1185.57|1181.57|37
1620212720000|2021-05-05 11:05:20|1186.75|1182.75|1185.43|1181.43|1187.59|1183.59|1185.16|1181.16|36
1620212730000|2021-05-05 11:05:30|1185.39|1181.39|1183.93|1179.93|1185.45|1181.45|1183.37|1179.37|34
1620212740000|2021-05-05 11:05:40|1182.73|1178.73|1182.76|1178.76|1183.96|1179.96|1182.43|1178.43|33
1620212750000|2021-05-05 11:05:50|1182.9|1178.9|1183.23|1179.23|1183.76|1179.76|1182.9|1178.9|33
1620212760000|2021-05-05 11:06:00|1183.22|1179.22|1182.93|1178.93|1183.22|1179.22|1181.98|1177.98|26
1620212770000|2021-05-05 11:06:10|1182.7|1178.7|1182.84|1178.84|1183.09|1179.09|1182.63|1178.63|24
1620212780000|2021-05-05 11:06:20|1181.69|1177.69|1181.07|1177.07|1182.89|1178.89|1181.07|1177.07|29
1620212790000|2021-05-05 11:06:30|1181.01|1177.01|1179.7|1175.7|1181.01|1177.01|1179.55|1175.55|36
1620212800000|2021-05-05 11:06:40|1179.65|1175.65|1180.42|1176.42|1180.42|1176.42|1179.57|1175.57|30
1620212810000|2021-05-05 11:06:50|1180.48|1176.48|1180.74|1176.74|1181.45|1177.45|1180.48|1176.48|31
1620212820000|2021-05-05 11:07:00|1180.75|1176.75|1181.51|1177.51|1181.51|1177.51|1180.34|1176.34|31
1620212830000|2021-05-05 11:07:10|1181.52|1177.52|1184.9|1180.9|1184.9|1180.9|1181.52|1177.52|34
1620212840000|2021-05-05 11:07:20|1185.32|1181.32|1186.04|1182.04|1186.16|1182.16|1185.07|1181.07|30
1620212850000|2021-05-05 11:07:30|1186.16|1182.16|1186.17|1182.17|1186.25|1182.25|1185.95|1181.95|29
1620212860000|2021-05-05 11:07:40|1186|1182|1184.01|1180.01|1186|1182|1183.66|1179.66|27
1620212870000|2021-05-05 11:07:50|1184.26|1180.26|1183.27|1179.27|1184.26|1180.26|1183.03|1179.03|36
1620212880000|2021-05-05 11:08:00|1183.19|1179.19|1184.54|1180.54|1184.86|1180.86|1183.19|1179.19|36
1620212890000|2021-05-05 11:08:10|1184.52|1180.52|1182|1178|1185.14|1181.14|1182|1178|36
1620212900000|2021-05-05 11:08:20|1182.02|1178.02|1180.64|1176.64|1182.02|1178.02|1180.64|1176.64|36
1620212910000|2021-05-05 11:08:30|1180.62|1176.62|1181.61|1177.61|1181.72|1177.72|1180.24|1176.24|37
1620212920000|2021-05-05 11:08:40|1181.64|1177.64|1182|1178|1182.86|1178.86|1181.33|1177.33|35
1620212930000|2021-05-05 11:08:50|1182.01|1178.01|1182.4|1178.4|1182.74|1178.74|1181.81|1177.81|31
1620212940000|2021-05-05 11:09:00|1182.41|1178.41|1184.78|1180.78|1185.16|1181.16|1182.34|1178.34|26
1620212950000|2021-05-05 11:09:10|1184.68|1180.68|1184.83|1180.83|1185.05|1181.05|1184.52|1180.52|23
1620212960000|2021-05-05 11:09:20|1184.88|1180.88|1185.77|1181.77|1185.91|1181.91|1184.54|1180.54|35
1620212970000|2021-05-05 11:09:30|1185.91|1181.91|1187.99|1183.99|1187.99|1183.99|1185.23|1181.23|37
1620212980000|2021-05-05 11:09:40|1188.17|1184.17|1195.86|1191.86|1196.32|1192.32|1188.17|1184.17|32
1620212990000|2021-05-05 11:09:50|1195.82|1191.82|1195.95|1191.95|1196.78|1192.78|1195.75|1191.75|39
1620213000000|2021-05-05 11:10:00|1195.93|1191.93|1196|1192|1196.42|1192.42|1195.6|1191.6|33
1620213010000|2021-05-05 11:10:10|1196.31|1192.31|1197.71|1193.71|1197.71|1193.71|1196.31|1192.31|35
1620213020000|2021-05-05 11:10:20|1197.72|1193.72|1198.68|1194.68|1198.68|1194.68|1197.72|1193.72|34
1620213030000|2021-05-05 11:10:30|1198.7|1194.7|1195.82|1191.82|1198.73|1194.73|1195.37|1191.37|38
1620213040000|2021-05-05 11:10:40|1196.18|1192.18|1196.47|1192.47|1197.08|1193.08|1195.64|1191.64|38
1620213050000|2021-05-05 11:10:50|1196.2|1192.2|1195.77|1191.77|1196.54|1192.54|1194.6|1190.6|40
1620213060000|2021-05-05 11:11:00|1195.56|1191.56|1197.73|1193.73|1197.84|1193.84|1195.38|1191.38|35
1620213070000|2021-05-05 11:11:10|1197.88|1193.88|1197.16|1193.16|1198.48|1194.48|1197.01|1193.01|32
1620213080000|2021-05-05 11:11:20|1198.08|1194.08|1198.74|1194.74|1198.74|1194.74|1197.16|1193.16|30
1620213090000|2021-05-05 11:11:30|1197.38|1193.38|1200.41|1196.41|1200.41|1196.41|1197.38|1193.38|27
1620213100000|2021-05-05 11:11:40|1200.44|1196.44|1201.08|1197.08|1201.08|1197.08|1200.41|1196.41|33
1620213110000|2021-05-05 11:11:50|1200.92|1196.92|1200.97|1196.97|1201.19|1197.19|1200.83|1196.83|30
1620213120000|2021-05-05 11:12:00|1200.75|1196.75|1201.18|1197.18|1201.18|1197.18|1199.67|1195.67|37
1620213130000|2021-05-05 11:12:10|1201.19|1197.19|1201.07|1197.07|1201.19|1197.19|1200.04|1196.04|38
1620213140000|2021-05-05 11:12:20|1201.05|1197.05|1201.73|1197.73|1201.73|1197.73|1200.9|1196.9|35
1620213150000|2021-05-05 11:12:30|1201.69|1197.69|1202.43|1198.43|1202.9|1198.9|1201.61|1197.61|31
1620213160000|2021-05-05 11:12:40|1202.4|1198.4|1201.93|1197.93|1202.66|1198.66|1201.88|1197.88|31
1620213170000|2021-05-05 11:12:50|1202.23|1198.23|1202.8|1198.8|1202.8|1198.8|1201.96|1197.96|30
1620213180000|2021-05-05 11:13:00|1202.81|1198.81|1201.65|1197.65|1203.32|1199.32|1201.65|1197.65|32
1620213190000|2021-05-05 11:13:10|1202.88|1198.88|1204.62|1200.62|1205.11|1201.11|1201.65|1197.65|30
1620213200000|2021-05-05 11:13:20|1204.29|1200.29|1202.45|1198.45|1205.09|1201.09|1202.42|1198.42|37
1620213210000|2021-05-05 11:13:30|1202.33|1198.33|1202.03|1198.03|1203.4|1199.4|1202.03|1198.03|38
1620213220000|2021-05-05 11:13:40|1201.68|1197.68|1200.51|1196.51|1202.04|1198.04|1199.91|1195.91|35
1620213230000|2021-05-05 11:13:50|1200.57|1196.57|1202.65|1198.65|1202.97|1198.97|1200.19|1196.19|37
1620213240000|2021-05-05 11:14:00|1202.66|1198.66|1203.74|1199.74|1203.74|1199.74|1202.4|1198.4|29
1620213250000|2021-05-05 11:14:10|1203.75|1199.75|1204.4|1200.4|1207.41|1203.41|1201.61|1197.61|34
1620213260000|2021-05-05 11:14:20|1203.86|1199.86|1206.35|1202.35|1206.47|1202.47|1203.54|1199.54|33
1620213270000|2021-05-05 11:14:30|1206.36|1202.36|1206.41|1202.41|1206.67|1202.67|1206.18|1202.18|34
1620213280000|2021-05-05 11:14:40|1206.33|1202.33|1206.11|1202.11|1206.74|1202.74|1206.08|1202.08|28
1620213290000|2021-05-05 11:14:50|1206.13|1202.13|1206.94|1202.94|1207.35|1203.35|1205.93|1201.93|27
1620213300000|2021-05-05 11:15:00|1207.08|1203.08|1206.32|1202.32|1207.13|1203.13|1205.61|1201.61|37
1620213310000|2021-05-05 11:15:10|1206.21|1202.21|1203.93|1199.93|1206.21|1202.21|1203.87|1199.87|40
1620213320000|2021-05-05 11:15:20|1202.75|1198.75|1203.61|1199.61|1204.12|1200.12|1202.7|1198.7|37
1620213330000|2021-05-05 11:15:30|1203.57|1199.57|1204.49|1200.49|1204.49|1200.49|1202.01|1198.01|38
1620213340000|2021-05-05 11:15:40|1204.41|1200.41|1202.81|1198.81|1204.42|1200.42|1202.81|1198.81|34
1620213350000|2021-05-05 11:15:50|1202.36|1198.36|1200.02|1196.02|1202.36|1198.36|1199.99|1195.99|39
1620213360000|2021-05-05 11:16:00|1199.85|1195.85|1203.17|1199.17|1203.17|1199.17|1199.85|1195.85|37
1620213370000|2021-05-05 11:16:10|1203.41|1199.41|1203.57|1199.57|1203.57|1199.57|1200.84|1196.84|38
1620213380000|2021-05-05 11:16:20|1202.63|1198.63|1202.31|1198.31|1202.98|1198.98|1202.31|1198.31|33
1620213390000|2021-05-05 11:16:30|1202.56|1198.56|1202.78|1198.78|1203.94|1199.94|1202.52|1198.52|30
1620213400000|2021-05-05 11:16:40|1202.9|1198.9|1203.58|1199.58|1204.13|1200.13|1202.03|1198.03|29
1620213410000|2021-05-05 11:16:50|1204.26|1200.26|1209.66|1205.66|1209.84|1205.84|1204.22|1200.22|28
1620213420000|2021-05-05 11:17:00|1209.86|1205.86|1211.8|1207.8|1211.8|1207.8|1209.86|1205.86|36
1620213430000|2021-05-05 11:17:10|1212.14|1208.14|1212.6|1208.6|1212.95|1208.95|1212.01|1208.01|31
1620213440000|2021-05-05 11:17:20|1212.5|1208.5|1213.99|1209.99|1214.05|1210.05|1212.5|1208.5|35
1620213450000|2021-05-05 11:17:30|1214.01|1210.01|1216.92|1212.92|1217.03|1213.03|1214.01|1210.01|29
1620213460000|2021-05-05 11:17:40|1216.78|1212.78|1218.77|1214.77|1219.25|1215.25|1216.78|1212.78|35
1620213470000|2021-05-05 11:17:50|1218.49|1214.49|1219.52|1215.52|1219.58|1215.58|1218.49|1214.49|33
1620213480000|2021-05-05 11:18:00|1219.53|1215.53|1221.82|1217.82|1221.82|1217.82|1219.17|1215.17|38
1620213490000|2021-05-05 11:18:10|1222.24|1218.24|1222.46|1218.46|1222.62|1218.62|1221.95|1217.95|23
1620213500000|2021-05-05 11:18:20|1222.47|1218.47|1222.85|1218.85|1222.85|1218.85|1219.47|1215.47|38
1620213510000|2021-05-05 11:18:30|1222.9|1218.9|1222.5|1218.5|1223.21|1219.21|1221.58|1217.58|38
1620213520000|2021-05-05 11:18:40|1222.48|1218.48|1222.84|1218.84|1222.95|1218.95|1222.44|1218.44|36
1620213530000|2021-05-05 11:18:50|1222.92|1218.92|1222.96|1218.96|1223.42|1219.42|1222.55|1218.55|37
1620213540000|2021-05-05 11:19:00|1223.02|1219.02|1223.19|1219.19|1223.36|1219.36|1222.62|1218.62|34
1620213550000|2021-05-05 11:19:10|1223.37|1219.37|1223.12|1219.12|1223.46|1219.46|1222.55|1218.55|33
1620213560000|2021-05-05 11:19:20|1223.05|1219.05|1220.65|1216.65|1223.43|1219.43|1220.22|1216.22|40
1620213570000|2021-05-05 11:19:30|1220.7|1216.7|1220.43|1216.43|1221.14|1217.14|1220.43|1216.43|38
1620213580000|2021-05-05 11:19:40|1220.28|1216.28|1220.14|1216.14|1220.57|1216.57|1219.59|1215.59|34
1620213590000|2021-05-05 11:19:50|1220.01|1216.01|1222.39|1218.39|1222.44|1218.44|1220.01|1216.01|35
1620213600000|2021-05-05 11:20:00|1222.4|1218.4|1223.94|1219.94|1224|1220|1222.4|1218.4|32
1620213610000|2021-05-05 11:20:10|1223.95|1219.95|1225.5|1221.5|1227.22|1223.22|1223.95|1219.95|37
1620213620000|2021-05-05 11:20:20|1225.09|1221.09|1227.65|1223.65|1227.86|1223.86|1225.08|1221.08|38
1620213630000|2021-05-05 11:20:30|1227.67|1223.67|1228.3|1224.3|1228.3|1224.3|1227.42|1223.42|36
1620213640000|2021-05-05 11:20:40|1228.43|1224.43|1229.23|1225.23|1229.4|1225.4|1228.17|1224.17|31
1620213650000|2021-05-05 11:20:50|1229.22|1225.22|1229.47|1225.47|1229.58|1225.58|1228.16|1224.16|35
1620213660000|2021-05-05 11:21:00|1229.22|1225.22|1229.69|1225.69|1230.58|1226.58|1229.04|1225.04|35
1620213670000|2021-05-05 11:21:10|1229.83|1225.83|1228.07|1224.07|1229.95|1225.95|1226.18|1222.18|40
1620213680000|2021-05-05 11:21:20|1228.25|1224.25|1228.99|1224.99|1229.12|1225.12|1227.83|1223.83|32
1620213690000|2021-05-05 11:21:30|1228.94|1224.94|1227.56|1223.56|1229.15|1225.15|1226.52|1222.52|37
1620213700000|2021-05-05 11:21:40|1227.58|1223.58|1227.58|1223.58|1229.36|1225.36|1227.5|1223.5|32
1620213710000|2021-05-05 11:21:50|1227.33|1223.33|1226.57|1222.57|1227.4|1223.4|1226.46|1222.46|37
1620213720000|2021-05-05 11:22:00|1226.66|1222.66|1230.66|1226.66|1230.69|1226.69|1226.66|1222.66|34
1620213730000|2021-05-05 11:22:10|1230.84|1226.84|1231.79|1227.79|1231.86|1227.86|1230.77|1226.77|35
1620213740000|2021-05-05 11:22:20|1231.81|1227.81|1232.08|1228.08|1232.41|1228.41|1231.19|1227.19|29
1620213750000|2021-05-05 11:22:30|1231.81|1227.81|1235.73|1231.73|1235.87|1231.87|1231.74|1227.74|35
1620213760000|2021-05-05 11:22:40|1235.87|1231.87|1234.91|1230.91|1237.14|1233.14|1234.91|1230.91|37
1620213770000|2021-05-05 11:22:50|1234.38|1230.38|1233.42|1229.42|1234.9|1230.9|1233.42|1229.42|40
1620213780000|2021-05-05 11:23:00|1233.06|1229.06|1231.66|1227.66|1233.06|1229.06|1230.54|1226.54|37
1620213790000|2021-05-05 11:23:10|1231.85|1227.85|1231.91|1227.91|1234.79|1230.79|1230.55|1226.55|39
1620213800000|2021-05-05 11:23:20|1231.74|1227.74|1229.69|1225.69|1231.74|1227.74|1229.57|1225.57|39
1620213810000|2021-05-05 11:23:30|1229.6|1225.6|1228.88|1224.88|1229.62|1225.62|1228.38|1224.38|37
1620213820000|2021-05-05 11:23:40|1229.21|1225.21|1227.32|1223.32|1229.45|1225.45|1227.3|1223.3|38
1620213830000|2021-05-05 11:23:50|1227.18|1223.18|1225.65|1221.65|1229.48|1225.48|1225.65|1221.65|38
1620213840000|2021-05-05 11:24:00|1225.75|1221.75|1225.8|1221.8|1226.6|1222.6|1224.93|1220.93|36
1620213850000|2021-05-05 11:24:10|1225.79|1221.79|1224.95|1220.95|1226.57|1222.57|1224.8|1220.8|38
1620213860000|2021-05-05 11:24:20|1224.84|1220.84|1222.77|1218.77|1224.84|1220.84|1222.76|1218.76|36
1620213870000|2021-05-05 11:24:30|1222.73|1218.73|1221.9|1217.9|1222.93|1218.93|1221.86|1217.86|36
1620213880000|2021-05-05 11:24:40|1221.92|1217.92|1223.05|1219.05|1223.56|1219.56|1221.88|1217.88|39
1620213890000|2021-05-05 11:24:50|1223.03|1219.03|1223.86|1219.86|1224.67|1220.67|1222.76|1218.76|36
1620213900000|2021-05-05 11:25:00|1223.78|1219.78|1224.97|1220.97|1225.44|1221.44|1223.49|1219.49|34
1620213910000|2021-05-05 11:25:10|1225.07|1221.07|1226.86|1222.86|1228.03|1224.03|1225.07|1221.07|34
1620213920000|2021-05-05 11:25:20|1226.95|1222.95|1229.01|1225.01|1231.82|1227.82|1226.85|1222.85|36
1620213930000|2021-05-05 11:25:30|1229.58|1225.58|1232.35|1228.35|1233.75|1229.75|1228.83|1224.83|34
1620213940000|2021-05-05 11:25:40|1232.82|1228.82|1238.24|1234.24|1238.24|1234.24|1232.82|1228.82|31
1620213950000|2021-05-05 11:25:50|1238.41|1234.41|1239.19|1235.19|1239.19|1235.19|1237.49|1233.49|37
1620213960000|2021-05-05 11:26:00|1239.43|1235.43|1235.36|1231.36|1240.87|1236.87|1235.36|1231.36|37
1620213970000|2021-05-05 11:26:10|1235.17|1231.17|1236.94|1232.94|1239.58|1235.58|1235.17|1231.17|40
1620213980000|2021-05-05 11:26:20|1236.81|1232.81|1238.95|1234.95|1238.97|1234.97|1236.64|1232.64|37
1620213990000|2021-05-05 11:26:30|1238.9|1234.9|1239.83|1235.83|1240.18|1236.18|1238.82|1234.82|36
1620214000000|2021-05-05 11:26:40|1239.85|1235.85|1242.92|1238.92|1243.15|1239.15|1239.77|1235.77|34
1620214010000|2021-05-05 11:26:50|1243.02|1239.02|1242.34|1238.34|1243.02|1239.02|1241.69|1237.69|37
1620214020000|2021-05-05 11:27:00|1242.18|1238.18|1238.22|1234.22|1242.49|1238.49|1237.63|1233.63|37
1620214030000|2021-05-05 11:27:10|1239.35|1235.35|1241.61|1237.61|1241.61|1237.61|1239.25|1235.25|40
1620214040000|2021-05-05 11:27:20|1241.32|1237.32|1241.1|1237.1|1242.26|1238.26|1240.47|1236.47|37
1620214050000|2021-05-05 11:27:30|1241.25|1237.25|1240|1236|1241.87|1237.87|1240|1236|37
1620214060000|2021-05-05 11:27:40|1240.21|1236.21|1239.88|1235.88|1240.7|1236.7|1239.84|1235.84|34
1620214070000|2021-05-05 11:27:50|1239.86|1235.86|1237.98|1233.98|1239.86|1235.86|1237.23|1233.23|39
1620214080000|2021-05-05 11:28:00|1238.02|1234.02|1238.35|1234.35|1238.95|1234.95|1237.98|1233.98|37
1620214090000|2021-05-05 11:28:10|1238.31|1234.31|1235.91|1231.91|1238.34|1234.34|1235.43|1231.43|34
1620214100000|2021-05-05 11:28:20|1235.9|1231.9|1234.72|1230.72|1236.26|1232.26|1232.67|1228.67|37
1620214110000|2021-05-05 11:28:30|1234.71|1230.71|1235.84|1231.84|1236.19|1232.19|1234.2|1230.2|38
1620214120000|2021-05-05 11:28:40|1235.72|1231.72|1236.21|1232.21|1237.2|1233.2|1235.72|1231.72|35
1620214130000|2021-05-05 11:28:50|1236.11|1232.11|1237.36|1233.36|1237.36|1233.36|1235.82|1231.82|34
1620214140000|2021-05-05 11:29:00|1237.5|1233.5|1240.07|1236.07|1240.07|1236.07|1237.5|1233.5|35
1620214150000|2021-05-05 11:29:10|1240.08|1236.08|1240.9|1236.9|1241.13|1237.13|1238.05|1234.05|35
1620214160000|2021-05-05 11:29:20|1240.86|1236.86|1238.46|1234.46|1241.04|1237.04|1237.08|1233.08|37
1620214170000|2021-05-05 11:29:30|1238.48|1234.48|1236.67|1232.67|1238.59|1234.59|1235.68|1231.68|37
1620214180000|2021-05-05 11:29:40|1236.57|1232.57|1235.35|1231.35|1236.93|1232.93|1235.29|1231.29|37
1620214190000|2021-05-05 11:29:50|1235.58|1231.58|1234.19|1230.19|1235.58|1231.58|1234.19|1230.19|33
1620214200000|2021-05-05 11:30:00|1234.1|1230.1|1231.58|1227.58|1234.1|1230.1|1231.58|1227.58|36
1620214210000|2021-05-05 11:30:10|1231.47|1227.47|1232.05|1228.05|1232.1|1228.1|1229.23|1225.23|39
1620214220000|2021-05-05 11:30:20|1232.09|1228.09|1231.67|1227.67|1232.16|1228.16|1229.78|1225.78|39
1620214230000|2021-05-05 11:30:30|1231.68|1227.68|1230.71|1226.71|1231.68|1227.68|1230.37|1226.37|35
1620214240000|2021-05-05 11:30:40|1230.44|1226.44|1231.91|1227.91|1231.91|1227.91|1229.86|1225.86|37
1620214250000|2021-05-05 11:30:50|1231.89|1227.89|1234.92|1230.92|1235.33|1231.33|1231.65|1227.65|40
1620214260000|2021-05-05 11:31:00|1235.22|1231.22|1236.77|1232.77|1237.91|1233.91|1234.25|1230.25|37
1620214270000|2021-05-05 11:31:10|1236.37|1232.37|1239.06|1235.06|1239.06|1235.06|1235.55|1231.55|37
1620214280000|2021-05-05 11:31:20|1238.95|1234.95|1238.24|1234.24|1239.41|1235.41|1237.38|1233.38|37
1620214290000|2021-05-05 11:31:30|1238.18|1234.18|1233.09|1229.09|1238.18|1234.18|1233.09|1229.09|36
1620214300000|2021-05-05 11:31:40|1233.05|1229.05|1233.72|1229.72|1234.49|1230.49|1232.39|1228.39|33
1620214310000|2021-05-05 11:31:50|1233.45|1229.45|1232.55|1228.55|1233.59|1229.59|1232.54|1228.54|37
1620214320000|2021-05-05 11:32:00|1232.58|1228.58|1233.18|1229.18|1233.59|1229.59|1232.27|1228.27|37
1620214330000|2021-05-05 11:32:10|1233.04|1229.04|1232.63|1228.63|1233.73|1229.73|1232.63|1228.63|35
1620214340000|2021-05-05 11:32:20|1232.47|1228.47|1231.43|1227.43|1232.86|1228.86|1230.35|1226.35|38
1620214350000|2021-05-05 11:32:30|1230.87|1226.87|1230.28|1226.28|1231.5|1227.5|1229.53|1225.53|36
1620214360000|2021-05-05 11:32:40|1230.35|1226.35|1226.61|1222.61|1230.43|1226.43|1226.46|1222.46|32
1620214370000|2021-05-05 11:32:50|1226.41|1222.41|1227.01|1223.01|1227.21|1223.21|1226.05|1222.05|38
1620214380000|2021-05-05 11:33:00|1227.14|1223.14|1226.89|1222.89|1227.19|1223.19|1225.56|1221.56|33
1620214390000|2021-05-05 11:33:10|1226.93|1222.93|1227.58|1223.58|1227.58|1223.58|1226.82|1222.82|33
1620214400000|2021-05-05 11:33:20|1227.64|1223.64|1228.33|1224.33|1228.51|1224.51|1227.07|1223.07|30
1620214410000|2021-05-05 11:33:30|1228.05|1224.05|1226.62|1222.62|1228.59|1224.59|1226.1|1222.1|37
1620214420000|2021-05-05 11:33:40|1226.46|1222.46|1227.06|1223.06|1227.06|1223.06|1226.19|1222.19|34
1620214430000|2021-05-05 11:33:50|1227.15|1223.15|1226.07|1222.07|1227.48|1223.48|1225.34|1221.34|37
1620214440000|2021-05-05 11:34:00|1227.14|1223.14|1228.76|1224.76|1228.96|1224.96|1227.14|1223.14|38
1620214450000|2021-05-05 11:34:10|1228.73|1224.73|1231.15|1227.15|1231.61|1227.61|1228.64|1224.64|34
1620214460000|2021-05-05 11:34:20|1231.16|1227.16|1230.77|1226.77|1232.64|1228.64|1230.46|1226.46|37
1620214470000|2021-05-05 11:34:30|1230.7|1226.7|1230.82|1226.82|1230.89|1226.89|1229.94|1225.94|36
1620214480000|2021-05-05 11:34:40|1230.73|1226.73|1229.82|1225.82|1230.73|1226.73|1228.92|1224.92|34
1620214490000|2021-05-05 11:34:50|1229.81|1225.81|1229.63|1225.63|1229.92|1225.92|1229.3|1225.3|35
1620214500000|2021-05-05 11:35:00|1229.61|1225.61|1228.35|1224.35|1229.64|1225.64|1228.35|1224.35|33
1620214510000|2021-05-05 11:35:10|1228.27|1224.27|1226.59|1222.59|1228.27|1224.27|1226|1222|35
1620214520000|2021-05-05 11:35:20|1226.87|1222.87|1227.26|1223.26|1227.5|1223.5|1226.6|1222.6|38
1620214530000|2021-05-05 11:35:30|1227.78|1223.78|1228.66|1224.66|1229.04|1225.04|1227.24|1223.24|38
1620214540000|2021-05-05 11:35:40|1228.73|1224.73|1228.46|1224.46|1228.93|1224.93|1228.19|1224.19|30
1620214550000|2021-05-05 11:35:50|1228.38|1224.38|1228.35|1224.35|1228.57|1224.57|1228.35|1224.35|31
1620214560000|2021-05-05 11:36:00|1228.1|1224.1|1227.62|1223.62|1229|1225|1227.57|1223.57|38
1620214570000|2021-05-05 11:36:10|1227.64|1223.64|1226.38|1222.38|1227.64|1223.64|1226.38|1222.38|33
1620214580000|2021-05-05 11:36:20|1226.43|1222.43|1225.37|1221.37|1226.43|1222.43|1225.37|1221.37|35
1620214590000|2021-05-05 11:36:30|1225.27|1221.27|1223.73|1219.73|1225.27|1221.27|1223.68|1219.68|39
1620214600000|2021-05-05 11:36:40|1223.75|1219.75|1222.8|1218.8|1223.75|1219.75|1222.8|1218.8|34
1620214610000|2021-05-05 11:36:50|1222.79|1218.79|1224.21|1220.21|1224.41|1220.41|1222.11|1218.11|40
1620214620000|2021-05-05 11:37:00|1224.54|1220.54|1222.96|1218.96|1224.54|1220.54|1222.87|1218.87|38
1620214630000|2021-05-05 11:37:10|1222.99|1218.99|1223.97|1219.97|1224.22|1220.22|1222.68|1218.68|36
1620214640000|2021-05-05 11:37:20|1223.75|1219.75|1226.47|1222.47|1226.74|1222.74|1223.4|1219.4|34
1620214650000|2021-05-05 11:37:30|1226.5|1222.5|1226.16|1222.16|1226.72|1222.72|1226|1222|36
1620214660000|2021-05-05 11:37:40|1226.08|1222.08|1225.7|1221.7|1226.13|1222.13|1224.71|1220.71|36
1620214670000|2021-05-05 11:37:50|1225.65|1221.65|1225.96|1221.96|1226.24|1222.24|1225.22|1221.22|33
1620214680000|2021-05-05 11:38:00|1225.9|1221.9|1225.76|1221.76|1225.9|1221.9|1225.11|1221.11|35
1620214690000|2021-05-05 11:38:10|1225.78|1221.78|1225.1|1221.1|1225.81|1221.81|1225.1|1221.1|30
1620214700000|2021-05-05 11:38:20|1225.31|1221.31|1222.91|1218.91|1225.31|1221.31|1222.91|1218.91|33
1620214710000|2021-05-05 11:38:30|1223.12|1219.12|1222.56|1218.56|1224.58|1220.58|1222.31|1218.31|37
1620214720000|2021-05-05 11:38:40|1222.57|1218.57|1221.1|1217.1|1222.6|1218.6|1220.96|1216.96|36
1620214730000|2021-05-05 11:38:50|1220.99|1216.99|1220.31|1216.31|1221.5|1217.5|1220.31|1216.31|32
1620214740000|2021-05-05 11:39:00|1220.29|1216.29|1221.02|1217.02|1222.32|1218.32|1219.81|1215.81|37
1620214750000|2021-05-05 11:39:10|1221|1217|1221.72|1217.72|1221.92|1217.92|1220.17|1216.17|34
1620214760000|2021-05-05 11:39:20|1221.63|1217.63|1220.44|1216.44|1221.75|1217.75|1220.25|1216.25|37
1620214770000|2021-05-05 11:39:30|1220.57|1216.57|1220.53|1216.53|1220.98|1216.98|1219.92|1215.92|35
1620214780000|2021-05-05 11:39:40|1220.46|1216.46|1219.93|1215.93|1220.46|1216.46|1219.68|1215.68|36
1620214790000|2021-05-05 11:39:50|1219.61|1215.61|1217.4|1213.4|1219.61|1215.61|1217.4|1213.4|36
1620214800000|2021-05-05 11:40:00|1217.28|1213.28|1218.71|1214.71|1218.71|1214.71|1216.78|1212.78|37
1620214810000|2021-05-05 11:40:10|1218.72|1214.72|1219.71|1215.71|1219.71|1215.71|1218.72|1214.72|33
1620214820000|2021-05-05 11:40:20|1219.84|1215.84|1218.86|1214.86|1219.84|1215.84|1218.15|1214.15|37
1620214830000|2021-05-05 11:40:30|1218.91|1214.91|1218.48|1214.48|1219.01|1215.01|1218.48|1214.48|34
1620214840000|2021-05-05 11:40:40|1218.64|1214.64|1219.04|1215.04|1219.04|1215.04|1218.17|1214.17|33
1620214850000|2021-05-05 11:40:50|1219.03|1215.03|1219.23|1215.23|1219.32|1215.32|1218.44|1214.44|35
1620214860000|2021-05-05 11:41:00|1219.31|1215.31|1219.79|1215.79|1221.18|1217.18|1219.07|1215.07|37
1620214870000|2021-05-05 11:41:10|1219.82|1215.82|1220.16|1216.16|1220.34|1216.34|1218.82|1214.82|36
1620214880000|2021-05-05 11:41:20|1220.27|1216.27|1219.83|1215.83|1220.27|1216.27|1219.46|1215.46|33
1620214890000|2021-05-05 11:41:30|1219.77|1215.77|1219.66|1215.66|1219.98|1215.98|1219.42|1215.42|31
1620214900000|2021-05-05 11:41:40|1219.63|1215.63|1219.33|1215.33|1219.65|1215.65|1218.58|1214.58|37
1620214910000|2021-05-05 11:41:50|1219.41|1215.41|1218.29|1214.29|1219.64|1215.64|1218.12|1214.12|33
1620214920000|2021-05-05 11:42:00|1218.3|1214.3|1219.16|1215.16|1219.16|1215.16|1217.79|1213.79|36
1620214930000|2021-05-05 11:42:10|1219.18|1215.18|1218.98|1214.98|1219.27|1215.27|1218.73|1214.73|25
1620214940000|2021-05-05 11:42:20|1218.97|1214.97|1218.18|1214.18|1218.99|1214.99|1217.95|1213.95|32
1620214950000|2021-05-05 11:42:30|1218.17|1214.17|1216.86|1212.86|1218.25|1214.25|1216.86|1212.86|35
1620214960000|2021-05-05 11:42:40|1216.79|1212.79|1215.64|1211.64|1216.85|1212.85|1215.64|1211.64|33
1620214970000|2021-05-05 11:42:50|1215.65|1211.65|1215.81|1211.81|1215.89|1211.89|1215.44|1211.44|35
1620214980000|2021-05-05 11:43:00|1215.76|1211.76|1215.16|1211.16|1215.76|1211.76|1214.41|1210.41|36
1620214990000|2021-05-05 11:43:10|1215.19|1211.19|1217.25|1213.25|1217.57|1213.57|1215.19|1211.19|40
1620215000000|2021-05-05 11:43:20|1217.35|1213.35|1217.33|1213.33|1217.64|1213.64|1216.87|1212.87|37
1620215010000|2021-05-05 11:43:30|1217.35|1213.35|1217.37|1213.37|1217.58|1213.58|1217.15|1213.15|37
1620215020000|2021-05-05 11:43:40|1217.42|1213.42|1218.92|1214.92|1219.27|1215.27|1217.27|1213.27|36
1620215030000|2021-05-05 11:43:50|1218.82|1214.82|1220.16|1216.16|1220.16|1216.16|1217.9|1213.9|35
1620215040000|2021-05-05 11:44:00|1220.09|1216.09|1219.85|1215.85|1220.38|1216.38|1218.3|1214.3|36
1620215050000|2021-05-05 11:44:10|1220|1216|1221.93|1217.93|1221.93|1217.93|1219.89|1215.89|37
1620215060000|2021-05-05 11:44:20|1222.03|1218.03|1222.68|1218.68|1223.16|1219.16|1220.95|1216.95|40
1620215070000|2021-05-05 11:44:30|1222.92|1218.92|1222.58|1218.58|1222.96|1218.96|1221.46|1217.46|38
1620215080000|2021-05-05 11:44:40|1222.3|1218.3|1224.24|1220.24|1224.3|1220.3|1222.05|1218.05|34
1620215090000|2021-05-05 11:44:50|1224.2|1220.2|1224.25|1220.25|1224.87|1220.87|1223.68|1219.68|37
1620215100000|2021-05-05 11:45:00|1224.23|1220.23|1223.01|1219.01|1224.56|1220.56|1222.74|1218.74|39
1620215110000|2021-05-05 11:45:10|1222.84|1218.84|1223.06|1219.06|1223.34|1219.34|1222.47|1218.47|37
1620215120000|2021-05-05 11:45:20|1222.94|1218.94|1222.03|1218.03|1222.94|1218.94|1221.36|1217.36|39
1620215130000|2021-05-05 11:45:30|1222.07|1218.07|1220.89|1216.89|1222.13|1218.13|1220.89|1216.89|32
1620215140000|2021-05-05 11:45:40|1220.91|1216.91|1221.4|1217.4|1221.62|1217.62|1220.89|1216.89|35
1620215150000|2021-05-05 11:45:50|1221.47|1217.47|1221.9|1217.9|1221.9|1217.9|1221.36|1217.36|35
1620215160000|2021-05-05 11:46:00|1221.82|1217.82|1221.64|1217.64|1221.97|1217.97|1221.47|1217.47|35
1620215170000|2021-05-05 11:46:10|1221.57|1217.57|1221.15|1217.15|1221.64|1217.64|1221.02|1217.02|34
1620215180000|2021-05-05 11:46:20|1221.21|1217.21|1220.96|1216.96|1221.21|1217.21|1220.2|1216.2|39
1620215190000|2021-05-05 11:46:30|1220.97|1216.97|1219.36|1215.36|1220.97|1216.97|1219|1215|35
1620215200000|2021-05-05 11:46:40|1219.27|1215.27|1218.97|1214.97|1219.32|1215.32|1218.93|1214.93|33
1620215210000|2021-05-05 11:46:50|1218.81|1214.81|1218.01|1214.01|1218.81|1214.81|1217.96|1213.96|31
1620215220000|2021-05-05 11:47:00|1218.05|1214.05|1217.96|1213.96|1218.72|1214.72|1217.92|1213.92|35
1620215230000|2021-05-05 11:47:10|1217.98|1213.98|1218.07|1214.07|1218.14|1214.14|1217.87|1213.87|28
1620215240000|2021-05-05 11:47:20|1218.06|1214.06|1217.54|1213.54|1218.43|1214.43|1217.41|1213.41|32
1620215250000|2021-05-05 11:47:30|1217.76|1213.76|1217.26|1213.26|1218.04|1214.04|1216.92|1212.92|34
1620215260000|2021-05-05 11:47:40|1217.22|1213.22|1216.49|1212.49|1217.22|1213.22|1216.43|1212.43|34
1620215270000|2021-05-05 11:47:50|1216.6|1212.6|1215.39|1211.39|1216.6|1212.6|1214.76|1210.76|37
1620215280000|2021-05-05 11:48:00|1215.38|1211.38|1214.32|1210.32|1215.39|1211.39|1214.24|1210.24|32
1620215290000|2021-05-05 11:48:10|1214.26|1210.26|1212.66|1208.66|1214.43|1210.43|1209.27|1205.27|40
1620215300000|2021-05-05 11:48:20|1212.89|1208.89|1211.66|1207.66|1212.89|1208.89|1211.66|1207.66|36
1620215310000|2021-05-05 11:48:30|1210.93|1206.93|1207.51|1203.51|1210.93|1206.93|1207.12|1203.12|37
1620215320000|2021-05-05 11:48:40|1207.62|1203.62|1206.38|1202.38|1207.62|1203.62|1206.22|1202.22|35
1620215330000|2021-05-05 11:48:50|1206.4|1202.4|1203.17|1199.17|1206.41|1202.41|1202.56|1198.56|34
1620215340000|2021-05-05 11:49:00|1203.18|1199.18|1205.26|1201.26|1205.5|1201.5|1203.18|1199.18|37
1620215350000|2021-05-05 11:49:10|1205.29|1201.29|1204.25|1200.25|1205.29|1201.29|1204.06|1200.06|38
1620215360000|2021-05-05 11:49:20|1204.28|1200.28|1204.03|1200.03|1204.55|1200.55|1203.56|1199.56|35
1620215370000|2021-05-05 11:49:30|1204.07|1200.07|1203.2|1199.2|1204.86|1200.86|1203.2|1199.2|33
1620215380000|2021-05-05 11:49:40|1203.18|1199.18|1204.12|1200.12|1204.12|1200.12|1202.46|1198.46|38
1620215390000|2021-05-05 11:49:50|1204.11|1200.11|1202.77|1198.77|1204.46|1200.46|1202.77|1198.77|36
1620215400000|2021-05-05 11:50:00|1203.68|1199.68|1205.9|1201.9|1206.21|1202.21|1203.68|1199.68|38
1620215410000|2021-05-05 11:50:10|1206.21|1202.21|1206.4|1202.4|1206.95|1202.95|1205.1|1201.1|39
1620215420000|2021-05-05 11:50:20|1206.32|1202.32|1208.02|1204.02|1208.13|1204.13|1206.32|1202.32|35
1620215430000|2021-05-05 11:50:30|1207.95|1203.95|1208.06|1204.06|1208.06|1204.06|1206.73|1202.73|37
1620215440000|2021-05-05 11:50:40|1208.01|1204.01|1208.52|1204.52|1208.61|1204.61|1207.9|1203.9|35
1620215450000|2021-05-05 11:50:50|1208.54|1204.54|1208.21|1204.21|1208.55|1204.55|1208.19|1204.19|32
1620215460000|2021-05-05 11:51:00|1208.17|1204.17|1207.84|1203.84|1209.29|1205.29|1207.84|1203.84|36
1620215470000|2021-05-05 11:51:10|1208.06|1204.06|1206.38|1202.38|1208.06|1204.06|1206.38|1202.38|35
1620215480000|2021-05-05 11:51:20|1206.39|1202.39|1205.55|1201.55|1207.34|1203.34|1205.55|1201.55|33
1620215490000|2021-05-05 11:51:30|1205.52|1201.52|1204.32|1200.32|1205.75|1201.75|1204.32|1200.32|33
1620215500000|2021-05-05 11:51:40|1204.31|1200.31|1202.65|1198.65|1204.31|1200.31|1202.64|1198.64|37
1620215510000|2021-05-05 11:51:50|1202.31|1198.31|1200.82|1196.82|1202.32|1198.32|1200.11|1196.11|38
1620215520000|2021-05-05 11:52:00|1200.69|1196.69|1200.87|1196.87|1202.86|1198.86|1200.24|1196.24|39
1620215530000|2021-05-05 11:52:10|1200.82|1196.82|1200.2|1196.2|1201.12|1197.12|1199.96|1195.96|35
1620215540000|2021-05-05 11:52:20|1200.02|1196.02|1199.88|1195.88|1200.04|1196.04|1199.54|1195.54|31
1620215550000|2021-05-05 11:52:30|1200.11|1196.11|1200.58|1196.58|1200.58|1196.58|1199.72|1195.72|37
1620215560000|2021-05-05 11:52:40|1200.65|1196.65|1201.45|1197.45|1201.55|1197.55|1200.48|1196.48|34
1620215570000|2021-05-05 11:52:50|1201.4|1197.4|1200.69|1196.69|1201.64|1197.64|1200.48|1196.48|29
1620215580000|2021-05-05 11:53:00|1200.68|1196.68|1199.78|1195.78|1200.74|1196.74|1199.48|1195.48|39
1620215590000|2021-05-05 11:53:10|1199.99|1195.99|1196.38|1192.38|1200.44|1196.44|1194.82|1190.82|40
1620215600000|2021-05-05 11:53:20|1196.28|1192.28|1198.07|1194.07|1198.3|1194.3|1196.28|1192.28|39
1620215610000|2021-05-05 11:53:30|1198.08|1194.08|1197.92|1193.92|1198.13|1194.13|1197.23|1193.23|34
1620215620000|2021-05-05 11:53:40|1198.17|1194.17|1201.62|1197.62|1201.62|1197.62|1198.17|1194.17|38
1620215630000|2021-05-05 11:53:50|1201.32|1197.32|1199.45|1195.45|1201.9|1197.9|1199.42|1195.42|38
1620215640000|2021-05-05 11:54:00|1199.55|1195.55|1200.28|1196.28|1200.33|1196.33|1199.1|1195.1|34
1620215650000|2021-05-05 11:54:10|1200.35|1196.35|1203.06|1199.06|1203.06|1199.06|1200.29|1196.29|39
1620215660000|2021-05-05 11:54:20|1203.01|1199.01|1202.32|1198.32|1203.65|1199.65|1202.32|1198.32|34
1620215670000|2021-05-05 11:54:30|1201.89|1197.89|1203.15|1199.15|1203.15|1199.15|1200.8|1196.8|35
1620215680000|2021-05-05 11:54:40|1202.55|1198.55|1203.08|1199.08|1203.45|1199.45|1202.41|1198.41|37
1620215690000|2021-05-05 11:54:50|1203.04|1199.04|1203.52|1199.52|1204.81|1200.81|1203.02|1199.02|35
1620215700000|2021-05-05 11:55:00|1203.53|1199.53|1203.22|1199.22|1203.89|1199.89|1203.2|1199.2|36
1620215710000|2021-05-05 11:55:10|1203.26|1199.26|1203.98|1199.98|1203.99|1199.99|1202.85|1198.85|34
1620215720000|2021-05-05 11:55:20|1204.03|1200.03|1205.51|1201.51|1205.62|1201.62|1203.92|1199.92|35
1620215730000|2021-05-05 11:55:30|1205.53|1201.53|1206.17|1202.17|1206.18|1202.18|1205.53|1201.53|30
1620215740000|2021-05-05 11:55:40|1206.18|1202.18|1205.34|1201.34|1206.5|1202.5|1205.33|1201.33|36
1620215750000|2021-05-05 11:55:50|1205.27|1201.27|1204.67|1200.67|1205.67|1201.67|1204.45|1200.45|39
1620215760000|2021-05-05 11:56:00|1204.62|1200.62|1204.49|1200.49|1204.74|1200.74|1204.08|1200.08|36
1620215770000|2021-05-05 11:56:10|1204.55|1200.55|1203.56|1199.56|1204.55|1200.55|1203.1|1199.1|35
1620215780000|2021-05-05 11:56:20|1204.08|1200.08|1206.12|1202.12|1206.19|1202.19|1204.02|1200.02|34
1620215790000|2021-05-05 11:56:30|1206.03|1202.03|1204.47|1200.47|1206.57|1202.57|1204.4|1200.4|37
1620215800000|2021-05-05 11:56:40|1204.45|1200.45|1202.99|1198.99|1204.53|1200.53|1202.99|1198.99|35
1620215810000|2021-05-05 11:56:50|1203.1|1199.1|1202.88|1198.88|1203.13|1199.13|1202.52|1198.52|36
1620215820000|2021-05-05 11:57:00|1202.67|1198.67|1201.53|1197.53|1202.72|1198.72|1201.53|1197.53|28
1620215830000|2021-05-05 11:57:10|1201.6|1197.6|1199.7|1195.7|1201.81|1197.81|1199.66|1195.66|36
1620215840000|2021-05-05 11:57:20|1199.75|1195.75|1199.67|1195.67|1199.77|1195.77|1199.4|1195.4|33
1620215850000|2021-05-05 11:57:30|1199.77|1195.77|1199.75|1195.75|1199.88|1195.88|1199.61|1195.61|35
1620215860000|2021-05-05 11:57:40|1199.73|1195.73|1200.4|1196.4|1200.57|1196.57|1199.73|1195.73|26
1620215870000|2021-05-05 11:57:50|1200.57|1196.57|1199.61|1195.61|1200.73|1196.73|1199.59|1195.59|34
1620215880000|2021-05-05 11:58:00|1199.64|1195.64|1199.96|1195.96|1200.06|1196.06|1199.55|1195.55|36
1620215890000|2021-05-05 11:58:10|1199.93|1195.93|1200.01|1196.01|1200.35|1196.35|1199.76|1195.76|35
1620215900000|2021-05-05 11:58:20|1200.59|1196.59|1200.4|1196.4|1200.87|1196.87|1200.11|1196.11|31
1620215910000|2021-05-05 11:58:30|1200.38|1196.38|1199.83|1195.83|1200.66|1196.66|1199.71|1195.71|29
1620215920000|2021-05-05 11:58:40|1199.82|1195.82|1200.1|1196.1|1200.29|1196.29|1199.71|1195.71|30
1620215930000|2021-05-05 11:58:50|1200.11|1196.11|1199.67|1195.67|1200.92|1196.92|1199.66|1195.66|33
1620215940000|2021-05-05 11:59:00|1199.86|1195.86|1200.93|1196.93|1201.01|1197.01|1199.86|1195.86|35
1620215950000|2021-05-05 11:59:10|1201.02|1197.02|1201.07|1197.07|1202.03|1198.03|1200.95|1196.95|34
1620215960000|2021-05-05 11:59:20|1200.89|1196.89|1201.41|1197.41|1201.41|1197.41|1200.55|1196.55|35
1620215970000|2021-05-05 11:59:30|1201.27|1197.27|1201.61|1197.61|1201.7|1197.7|1200.66|1196.66|35
1620215980000|2021-05-05 11:59:40|1201.63|1197.63|1200.21|1196.21|1201.81|1197.81|1199.84|1195.84|34
1620215990000|2021-05-05 11:59:50|1200.22|1196.22|1199.85|1195.85|1200.86|1196.86|1199.85|1195.85|35
1620216000000|2021-05-05 12:00:00|1199.91|1195.91|1202.68|1198.68|1202.68|1198.68|1199.91|1195.91|39
1620216010000|2021-05-05 12:00:10|1202.75|1198.75|1205.02|1201.02|1205.06|1201.06|1202.66|1198.66|35
1620216020000|2021-05-05 12:00:20|1204.79|1200.79|1206.47|1202.47|1206.47|1202.47|1204.79|1200.79|24
1620216030000|2021-05-05 12:00:30|1206.46|1202.46|1211.27|1207.27|1211.27|1207.27|1205.14|1201.14|37
1620216040000|2021-05-05 12:00:40|1211.44|1207.44|1207.01|1203.01|1211.44|1207.44|1205.92|1201.92|38
1620216050000|2021-05-05 12:00:50|1207.05|1203.05|1209.89|1205.89|1210.01|1206.01|1207.05|1203.05|38
1620216060000|2021-05-05 12:01:00|1209.25|1205.25|1204.37|1200.37|1209.25|1205.25|1204.37|1200.37|39
1620216070000|2021-05-05 12:01:10|1204.1|1200.1|1204.83|1200.83|1204.83|1200.83|1203.45|1199.45|39
1620216080000|2021-05-05 12:01:20|1204.95|1200.95|1205.6|1201.6|1206.35|1202.35|1204.95|1200.95|37
1620216090000|2021-05-05 12:01:30|1205.57|1201.57|1206.46|1202.46|1206.64|1202.64|1205.36|1201.36|37
1620216100000|2021-05-05 12:01:40|1206.58|1202.58|1204.3|1200.3|1206.92|1202.92|1204.3|1200.3|40
1620216110000|2021-05-05 12:01:50|1204.2|1200.2|1203.57|1199.57|1204.94|1200.94|1203.57|1199.57|38
1620216120000|2021-05-05 12:02:00|1203.56|1199.56|1203.01|1199.01|1203.85|1199.85|1202.52|1198.52|34
1620216130000|2021-05-05 12:02:10|1203.09|1199.09|1202.91|1198.91|1203.09|1199.09|1202.44|1198.44|31
1620216140000|2021-05-05 12:02:20|1202.86|1198.86|1201.29|1197.29|1202.91|1198.91|1200.92|1196.92|34
1620216150000|2021-05-05 12:02:30|1201.3|1197.3|1201.08|1197.08|1201.87|1197.87|1200.48|1196.48|30
1620216160000|2021-05-05 12:02:40|1200.94|1196.94|1200.68|1196.68|1201.04|1197.04|1200.5|1196.5|35
1620216170000|2021-05-05 12:02:50|1200.62|1196.62|1199.98|1195.98|1201.26|1197.26|1199.98|1195.98|35
1620216180000|2021-05-05 12:03:00|1199.96|1195.96|1199|1195|1199.96|1195.96|1198.43|1194.43|40
1620216190000|2021-05-05 12:03:10|1199.14|1195.14|1197.08|1193.08|1199.14|1195.14|1196.23|1192.23|37
1620216200000|2021-05-05 12:03:20|1196.65|1192.65|1195.7|1191.7|1197.17|1193.17|1195.7|1191.7|36
1620216210000|2021-05-05 12:03:30|1195.76|1191.76|1192.79|1188.79|1195.76|1191.76|1192.79|1188.79|38
1620216220000|2021-05-05 12:03:40|1192.78|1188.78|1192.1|1188.1|1192.86|1188.86|1191.98|1187.98|36
1620216230000|2021-05-05 12:03:50|1192.16|1188.16|1192.69|1188.69|1192.75|1188.75|1191.68|1187.68|38
1620216240000|2021-05-05 12:04:00|1192.59|1188.59|1194.89|1190.89|1195.15|1191.15|1192.59|1188.59|39
1620216250000|2021-05-05 12:04:10|1194.94|1190.94|1193.45|1189.45|1195.74|1191.74|1193.45|1189.45|37
1620216260000|2021-05-05 12:04:20|1193.35|1189.35|1193.55|1189.55|1193.87|1189.87|1193.11|1189.11|39
1620216270000|2021-05-05 12:04:30|1193.56|1189.56|1193.31|1189.31|1193.94|1189.94|1193.2|1189.2|34
1620216280000|2021-05-05 12:04:40|1193.33|1189.33|1194.33|1190.33|1194.33|1190.33|1192.82|1188.82|34
1620216290000|2021-05-05 12:04:50|1194.43|1190.43|1194.18|1190.18|1195.23|1191.23|1193.95|1189.95|35
1620216300000|2021-05-05 12:05:00|1194.34|1190.34|1195.25|1191.25|1195.27|1191.27|1194.34|1190.34|34
1620216310000|2021-05-05 12:05:10|1195.27|1191.27|1196.44|1192.44|1196.48|1192.48|1195.27|1191.27|36
1620216320000|2021-05-05 12:05:20|1196.41|1192.41|1194.6|1190.6|1196.41|1192.41|1194.48|1190.48|35
1620216330000|2021-05-05 12:05:30|1194.45|1190.45|1193.99|1189.99|1194.45|1190.45|1193.32|1189.32|35
1620216340000|2021-05-05 12:05:40|1194.89|1190.89|1194.01|1190.01|1194.89|1190.89|1194.01|1190.01|37
1620216350000|2021-05-05 12:05:50|1193.97|1189.97|1195.12|1191.12|1195.15|1191.15|1193.75|1189.75|34
1620216360000|2021-05-05 12:06:00|1195.06|1191.06|1194.74|1190.74|1195.14|1191.14|1194.23|1190.23|29
1620216370000|2021-05-05 12:06:10|1194.77|1190.77|1195.24|1191.24|1195.24|1191.24|1194.72|1190.72|35
1620216380000|2021-05-05 12:06:20|1195.26|1191.26|1197.24|1193.24|1197.24|1193.24|1195.25|1191.25|31
1620216390000|2021-05-05 12:06:30|1197.22|1193.22|1196.07|1192.07|1197.62|1193.62|1196.02|1192.02|34
1620216400000|2021-05-05 12:06:40|1196.11|1192.11|1195.97|1191.97|1196.11|1192.11|1195.39|1191.39|33
1620216410000|2021-05-05 12:06:50|1196|1192|1195.85|1191.85|1196|1192|1195.74|1191.74|18
1620216420000|2021-05-05 12:07:00|1195.75|1191.75|1195.87|1191.87|1196.14|1192.14|1195.73|1191.73|34
1620216430000|2021-05-05 12:07:10|1195.92|1191.92|1197.02|1193.02|1197.36|1193.36|1195.92|1191.92|31
1620216440000|2021-05-05 12:07:20|1197.01|1193.01|1197.2|1193.2|1197.3|1193.3|1196.84|1192.84|35
1620216450000|2021-05-05 12:07:30|1197.25|1193.25|1196.44|1192.44|1197.28|1193.28|1196.19|1192.19|34
1620216460000|2021-05-05 12:07:40|1196.43|1192.43|1196.95|1192.95|1197.27|1193.27|1196.43|1192.43|38
1620216470000|2021-05-05 12:07:50|1197.08|1193.08|1196.42|1192.42|1197.13|1193.13|1196.41|1192.41|33
1620216480000|2021-05-05 12:08:00|1196.45|1192.45|1197.02|1193.02|1197.02|1193.02|1196.43|1192.43|35
1620216490000|2021-05-05 12:08:10|1197|1193|1199.76|1195.76|1199.76|1195.76|1197|1193|34
1620216500000|2021-05-05 12:08:20|1199.49|1195.49|1202.1|1198.1|1202.1|1198.1|1199.49|1195.49|34
1620216510000|2021-05-05 12:08:30|1202.11|1198.11|1200.84|1196.84|1202.52|1198.52|1200.84|1196.84|35
1620216520000|2021-05-05 12:08:40|1200.83|1196.83|1199.95|1195.95|1200.87|1196.87|1199.02|1195.02|37
1620216530000|2021-05-05 12:08:50|1199.96|1195.96|1199.21|1195.21|1199.96|1195.96|1198.86|1194.86|27
1620216540000|2021-05-05 12:09:00|1198.99|1194.99|1199.27|1195.27|1199.42|1195.42|1198.42|1194.42|34
1620216550000|2021-05-05 12:09:10|1199.33|1195.33|1197.91|1193.91|1199.33|1195.33|1197.9|1193.9|33
1620216560000|2021-05-05 12:09:20|1197.74|1193.74|1199.51|1195.51|1199.51|1195.51|1197.72|1193.72|36
1620216570000|2021-05-05 12:09:30|1199.37|1195.37|1199.75|1195.75|1199.84|1195.84|1199.15|1195.15|34
1620216580000|2021-05-05 12:09:40|1199.71|1195.71|1198.16|1194.16|1199.71|1195.71|1197.95|1193.95|32
1620216590000|2021-05-05 12:09:50|1197.98|1193.98|1197.7|1193.7|1197.98|1193.98|1197.55|1193.55|31
1620216600000|2021-05-05 12:10:00|1197.54|1193.54|1198.34|1194.34|1198.56|1194.56|1197.54|1193.54|26
1620216610000|2021-05-05 12:10:10|1198.33|1194.33|1197.68|1193.68|1198.96|1194.96|1197.68|1193.68|30
1620216620000|2021-05-05 12:10:20|1197.77|1193.77|1197.35|1193.35|1197.77|1193.77|1197.18|1193.18|33
1620216630000|2021-05-05 12:10:30|1196.78|1192.78|1196.91|1192.91|1197.5|1193.5|1196.78|1192.78|30
1620216640000|2021-05-05 12:10:40|1197.19|1193.19|1194.96|1190.96|1197.19|1193.19|1194.95|1190.95|32
1620216650000|2021-05-05 12:10:50|1194.87|1190.87|1194.37|1190.37|1194.87|1190.87|1193.88|1189.88|32
1620216660000|2021-05-05 12:11:00|1194.3|1190.3|1194.38|1190.38|1194.43|1190.43|1193.44|1189.44|35
1620216670000|2021-05-05 12:11:10|1194.41|1190.41|1193.35|1189.35|1194.54|1190.54|1193.35|1189.35|33
1620216680000|2021-05-05 12:11:20|1193.39|1189.39|1191.49|1187.49|1193.47|1189.47|1191.49|1187.49|26
1620216690000|2021-05-05 12:11:30|1191.36|1187.36|1190.89|1186.89|1191.36|1187.36|1190.1|1186.1|36
1620216700000|2021-05-05 12:11:40|1190.75|1186.75|1191.63|1187.63|1191.87|1187.87|1190.75|1186.75|34
1620216710000|2021-05-05 12:11:50|1191.69|1187.69|1191.59|1187.59|1191.94|1187.94|1191.47|1187.47|31
1620216720000|2021-05-05 12:12:00|1191.61|1187.61|1193.63|1189.63|1193.63|1189.63|1191.4|1187.4|32
1620216730000|2021-05-05 12:12:10|1194.04|1190.04|1196.57|1192.57|1196.57|1192.57|1193.56|1189.56|33
1620216740000|2021-05-05 12:12:20|1196.56|1192.56|1195.18|1191.18|1196.72|1192.72|1195.18|1191.18|26
1620216750000|2021-05-05 12:12:30|1194.97|1190.97|1194.63|1190.63|1195.05|1191.05|1193.89|1189.89|36
1620216760000|2021-05-05 12:12:40|1194.62|1190.62|1194.83|1190.83|1195.47|1191.47|1194.5|1190.5|37
1620216770000|2021-05-05 12:12:50|1194.85|1190.85|1196.17|1192.17|1196.19|1192.19|1194.85|1190.85|34
1620216780000|2021-05-05 12:13:00|1196.14|1192.14|1196.16|1192.16|1196.26|1192.26|1195.97|1191.97|21
1620216790000|2021-05-05 12:13:10|1196.21|1192.21|1196.22|1192.22|1196.28|1192.28|1196.03|1192.03|24
1620216800000|2021-05-05 12:13:20|1196.23|1192.23|1196.9|1192.9|1196.9|1192.9|1196.18|1192.18|31
1620216810000|2021-05-05 12:13:30|1196.81|1192.81|1197.08|1193.08|1198.26|1194.26|1196.65|1192.65|36
1620216820000|2021-05-05 12:13:40|1197.06|1193.06|1196.39|1192.39|1197.41|1193.41|1196.06|1192.06|36
1620216830000|2021-05-05 12:13:50|1196.37|1192.37|1196.31|1192.31|1196.48|1192.48|1196.05|1192.05|34
1620216840000|2021-05-05 12:14:00|1196.29|1192.29|1195.48|1191.48|1196.3|1192.3|1194.7|1190.7|38
1620216850000|2021-05-05 12:14:10|1195.47|1191.47|1196.4|1192.4|1196.41|1192.41|1195.18|1191.18|37
1620216860000|2021-05-05 12:14:20|1196.42|1192.42|1196.36|1192.36|1196.51|1192.51|1196.36|1192.36|34
1620216870000|2021-05-05 12:14:30|1196.04|1192.04|1195.47|1191.47|1196.53|1192.53|1195.46|1191.46|31
1620216880000|2021-05-05 12:14:40|1195.46|1191.46|1194.87|1190.87|1195.78|1191.78|1194.87|1190.87|30
1620216890000|2021-05-05 12:14:50|1194.8|1190.8|1194.68|1190.68|1194.93|1190.93|1194.6|1190.6|27
1620216900000|2021-05-05 12:15:00|1194.71|1190.71|1195.52|1191.52|1195.52|1191.52|1194.71|1190.71|27
1620216910000|2021-05-05 12:15:10|1195.58|1191.58|1196.18|1192.18|1196.97|1192.97|1195.55|1191.55|39
1620216920000|2021-05-05 12:15:20|1196.21|1192.21|1197.26|1193.26|1197.29|1193.29|1196|1192|38
1620216930000|2021-05-05 12:15:30|1197.3|1193.3|1198.37|1194.37|1198.67|1194.67|1197.3|1193.3|33
1620216940000|2021-05-05 12:15:40|1198.63|1194.63|1199.92|1195.92|1200.13|1196.13|1198.57|1194.57|34
1620216950000|2021-05-05 12:15:50|1199.65|1195.65|1198.61|1194.61|1199.84|1195.84|1197.69|1193.69|38
1620216960000|2021-05-05 12:16:00|1198.6|1194.6|1197.99|1193.99|1198.6|1194.6|1197.54|1193.54|29
1620216970000|2021-05-05 12:16:10|1198|1194|1198.51|1194.51|1198.62|1194.62|1198|1194|27
1620216980000|2021-05-05 12:16:20|1198.15|1194.15|1198.24|1194.24|1198.4|1194.4|1197.9|1193.9|30
1620216990000|2021-05-05 12:16:30|1198.3|1194.3|1199.11|1195.11|1199.11|1195.11|1198.3|1194.3|32
1620217000000|2021-05-05 12:16:40|1199.07|1195.07|1198.93|1194.93|1199.12|1195.12|1198.91|1194.91|30
1620217010000|2021-05-05 12:16:50|1198.94|1194.94|1200.69|1196.69|1200.94|1196.94|1198.88|1194.88|34
1620217020000|2021-05-05 12:17:00|1200.38|1196.38|1203.91|1199.91|1204.26|1200.26|1200.01|1196.01|34
1620217030000|2021-05-05 12:17:10|1203.94|1199.94|1205.05|1201.05|1206.17|1202.17|1203.93|1199.93|27
1620217040000|2021-05-05 12:17:20|1205.6|1201.6|1204.14|1200.14|1205.6|1201.6|1203.98|1199.98|36
1620217050000|2021-05-05 12:17:30|1204.13|1200.13|1201.9|1197.9|1204.25|1200.25|1201.71|1197.71|31
1620217060000|2021-05-05 12:17:40|1201.85|1197.85|1201.79|1197.79|1202.18|1198.18|1201.67|1197.67|35
1620217070000|2021-05-05 12:17:50|1201.8|1197.8|1201.96|1197.96|1202|1198|1201.4|1197.4|29
1620217080000|2021-05-05 12:18:00|1201.97|1197.97|1202.02|1198.02|1202.27|1198.27|1201.96|1197.96|28
1620217090000|2021-05-05 12:18:10|1201.98|1197.98|1202.13|1198.13|1202.23|1198.23|1201.73|1197.73|38
1620217100000|2021-05-05 12:18:20|1202.21|1198.21|1202.52|1198.52|1202.79|1198.79|1202.21|1198.21|34
1620217110000|2021-05-05 12:18:30|1202.55|1198.55|1202.89|1198.89|1202.89|1198.89|1202.27|1198.27|35
1620217120000|2021-05-05 12:18:40|1203.02|1199.02|1203.86|1199.86|1204.14|1200.14|1202.98|1198.98|33
1620217130000|2021-05-05 12:18:50|1203.67|1199.67|1204.24|1200.24|1204.27|1200.27|1203.67|1199.67|32
1620217140000|2021-05-05 12:19:00|1204.29|1200.29|1205.17|1201.17|1205.17|1201.17|1204.21|1200.21|34
1620217150000|2021-05-05 12:19:10|1205.16|1201.16|1207.79|1203.79|1207.8|1203.8|1205.06|1201.06|37
1620217160000|2021-05-05 12:19:20|1207.74|1203.74|1208.18|1204.18|1208.32|1204.32|1206.93|1202.93|36
1620217170000|2021-05-05 12:19:30|1207.99|1203.99|1208.71|1204.71|1208.71|1204.71|1207.99|1203.99|28
1620217180000|2021-05-05 12:19:40|1208.7|1204.7|1207.77|1203.77|1208.7|1204.7|1207.77|1203.77|37
1620217190000|2021-05-05 12:19:50|1207.67|1203.67|1208.37|1204.37|1208.37|1204.37|1206.54|1202.54|35
1620217200000|2021-05-05 12:20:00|1208.4|1204.4|1206.83|1202.83|1208.59|1204.59|1206.83|1202.83|32
1620217210000|2021-05-05 12:20:10|1206.88|1202.88|1206.59|1202.59|1206.96|1202.96|1206.43|1202.43|33
1620217220000|2021-05-05 12:20:20|1206.45|1202.45|1206.22|1202.22|1206.51|1202.51|1205.75|1201.75|36
1620217230000|2021-05-05 12:20:30|1206.32|1202.32|1205.37|1201.37|1206.34|1202.34|1205.33|1201.33|36
1620217240000|2021-05-05 12:20:40|1205.36|1201.36|1205.09|1201.09|1205.36|1201.36|1204.67|1200.67|26
1620217250000|2021-05-05 12:20:50|1205.08|1201.08|1204.53|1200.53|1205.08|1201.08|1204.51|1200.51|27
1620217260000|2021-05-05 12:21:00|1204.54|1200.54|1207.21|1203.21|1207.21|1203.21|1204.15|1200.15|36
1620217270000|2021-05-05 12:21:10|1207.07|1203.07|1209.32|1205.32|1209.37|1205.37|1207.05|1203.05|35
1620217280000|2021-05-05 12:21:20|1209.25|1205.25|1208.56|1204.56|1209.25|1205.25|1208.29|1204.29|36
1620217290000|2021-05-05 12:21:30|1208.4|1204.4|1207.35|1203.35|1208.55|1204.55|1207.35|1203.35|36
1620217300000|2021-05-05 12:21:40|1207.34|1203.34|1207.63|1203.63|1207.71|1203.71|1207.09|1203.09|38
1620217310000|2021-05-05 12:21:50|1207.5|1203.5|1206.87|1202.87|1207.7|1203.7|1206.82|1202.82|35
1620217320000|2021-05-05 12:22:00|1206.81|1202.81|1206.61|1202.61|1206.96|1202.96|1206.4|1202.4|34
1620217330000|2021-05-05 12:22:10|1206.47|1202.47|1205.91|1201.91|1206.57|1202.57|1205.91|1201.91|30
1620217340000|2021-05-05 12:22:20|1205.9|1201.9|1206.58|1202.58|1206.63|1202.63|1205.68|1201.68|35
1620217350000|2021-05-05 12:22:30|1206.65|1202.65|1205.56|1201.56|1206.66|1202.66|1205.47|1201.47|36
1620217360000|2021-05-05 12:22:40|1205.53|1201.53|1205.43|1201.43|1205.61|1201.61|1205.42|1201.42|29
1620217370000|2021-05-05 12:22:50|1205.38|1201.38|1204.59|1200.59|1205.38|1201.38|1204.55|1200.55|34
1620217380000|2021-05-05 12:23:00|1204.61|1200.61|1204.35|1200.35|1204.72|1200.72|1204.33|1200.33|29
1620217390000|2021-05-05 12:23:10|1204.34|1200.34|1202.59|1198.59|1204.38|1200.38|1202.46|1198.46|35
1620217400000|2021-05-05 12:23:20|1202.98|1198.98|1202.57|1198.57|1202.98|1198.98|1201.64|1197.64|38
1620217410000|2021-05-05 12:23:30|1202.55|1198.55|1201.9|1197.9|1203.46|1199.46|1201.85|1197.85|33
1620217420000|2021-05-05 12:23:40|1201.89|1197.89|1202.86|1198.86|1203.31|1199.31|1201.75|1197.75|32
1620217430000|2021-05-05 12:23:50|1202.85|1198.85|1202.32|1198.32|1203.19|1199.19|1201.38|1197.38|39
1620217440000|2021-05-05 12:24:00|1202.31|1198.31|1201.59|1197.59|1203.34|1199.34|1201.54|1197.54|35
1620217450000|2021-05-05 12:24:10|1201.31|1197.31|1200.06|1196.06|1201.33|1197.33|1200.06|1196.06|36
1620217460000|2021-05-05 12:24:20|1199.96|1195.96|1199.56|1195.56|1200.51|1196.51|1199.32|1195.32|35
1620217470000|2021-05-05 12:24:30|1199.54|1195.54|1199.4|1195.4|1199.62|1195.62|1198.95|1194.95|33
1620217480000|2021-05-05 12:24:40|1199.39|1195.39|1199.79|1195.79|1199.79|1195.79|1199.03|1195.03|33
1620217490000|2021-05-05 12:24:50|1199.84|1195.84|1199.48|1195.48|1200.35|1196.35|1199.41|1195.41|36
1620217500000|2021-05-05 12:25:00|1199.53|1195.53|1201.33|1197.33|1201.33|1197.33|1199.53|1195.53|32
1620217510000|2021-05-05 12:25:10|1201.34|1197.34|1201.45|1197.45|1201.45|1197.45|1201.27|1197.27|23
1620217520000|2021-05-05 12:25:20|1201.49|1197.49|1201.94|1197.94|1202.8|1198.8|1201.49|1197.49|33
1620217530000|2021-05-05 12:25:30|1201.93|1197.93|1200.9|1196.9|1202.28|1198.28|1200.55|1196.55|37
1620217540000|2021-05-05 12:25:40|1200.92|1196.92|1199.22|1195.22|1200.93|1196.93|1199.05|1195.05|32
1620217550000|2021-05-05 12:25:50|1199.21|1195.21|1199.29|1195.29|1199.3|1195.3|1199.01|1195.01|30
1620217560000|2021-05-05 12:26:00|1199.02|1195.02|1197.56|1193.56|1199.15|1195.15|1197.56|1193.56|36
1620217570000|2021-05-05 12:26:10|1197.81|1193.81|1197.07|1193.07|1198.09|1194.09|1197.03|1193.03|33
1620217580000|2021-05-05 12:26:20|1197.06|1193.06|1195.81|1191.81|1197.51|1193.51|1195.54|1191.54|31
1620217590000|2021-05-05 12:26:30|1195.73|1191.73|1196.97|1192.97|1196.98|1192.98|1195.73|1191.73|34
1620217600000|2021-05-05 12:26:40|1197.03|1193.03|1196.22|1192.22|1197.05|1193.05|1196.2|1192.2|28
1620217610000|2021-05-05 12:26:50|1196.05|1192.05|1193.61|1189.61|1196.22|1192.22|1192.97|1188.97|37
1620217620000|2021-05-05 12:27:00|1193.64|1189.64|1194.14|1190.14|1194.16|1190.16|1192.81|1188.81|33
1620217630000|2021-05-05 12:27:10|1193.61|1189.61|1193.14|1189.14|1193.62|1189.62|1192.66|1188.66|33
1620217640000|2021-05-05 12:27:20|1193.32|1189.32|1193.14|1189.14|1193.46|1189.46|1192.99|1188.99|32
1620217650000|2021-05-05 12:27:30|1193.23|1189.23|1192.84|1188.84|1193.6|1189.6|1192.48|1188.48|36
1620217660000|2021-05-05 12:27:40|1192.73|1188.73|1192.43|1188.43|1192.86|1188.86|1192.33|1188.33|34
1620217670000|2021-05-05 12:27:50|1192.44|1188.44|1192.68|1188.68|1192.84|1188.84|1192.12|1188.12|36
1620217680000|2021-05-05 12:28:00|1192.85|1188.85|1192.36|1188.36|1192.87|1188.87|1192.28|1188.28|34
1620217690000|2021-05-05 12:28:10|1192.38|1188.38|1192.25|1188.25|1193|1189|1192.07|1188.07|33
1620217700000|2021-05-05 12:28:20|1192.39|1188.39|1192.3|1188.3|1192.48|1188.48|1191.57|1187.57|38
1620217710000|2021-05-05 12:28:30|1192.36|1188.36|1191.8|1187.8|1192.37|1188.37|1191.62|1187.62|36
1620217720000|2021-05-05 12:28:40|1191.67|1187.67|1192.53|1188.53|1192.53|1188.53|1191.34|1187.34|29
1620217730000|2021-05-05 12:28:50|1192.5|1188.5|1192.3|1188.3|1192.5|1188.5|1192.07|1188.07|35
1620217740000|2021-05-05 12:29:00|1192.27|1188.27|1193.07|1189.07|1193.16|1189.16|1192.16|1188.16|33
1620217750000|2021-05-05 12:29:10|1193.27|1189.27|1194.04|1190.04|1194.08|1190.08|1193.25|1189.25|36
1620217760000|2021-05-05 12:29:20|1194.01|1190.01|1193.1|1189.1|1194.01|1190.01|1192.82|1188.82|34
1620217770000|2021-05-05 12:29:30|1193.11|1189.11|1193.29|1189.29|1193.35|1189.35|1192.87|1188.87|34
1620217780000|2021-05-05 12:29:40|1193.28|1189.28|1193.27|1189.27|1193.62|1189.62|1193.19|1189.19|23
1620217790000|2021-05-05 12:29:50|1193.26|1189.26|1193.45|1189.45|1193.52|1189.52|1193.26|1189.26|32
1620217800000|2021-05-05 12:30:00|1193.48|1189.48|1195.69|1191.69|1195.69|1191.69|1193.42|1189.42|37
1620217810000|2021-05-05 12:30:10|1195.64|1191.64|1195.92|1191.92|1196.25|1192.25|1195.01|1191.01|36
1620217820000|2021-05-05 12:30:20|1195.95|1191.95|1196.76|1192.76|1196.76|1192.76|1195.95|1191.95|23
1620217830000|2021-05-05 12:30:30|1196.74|1192.74|1194.02|1190.02|1196.74|1192.74|1193.94|1189.94|36
1620217840000|2021-05-05 12:30:40|1193.99|1189.99|1193.29|1189.29|1194.34|1190.34|1193.29|1189.29|35
1620217850000|2021-05-05 12:30:50|1193.27|1189.27|1193.73|1189.73|1193.77|1189.77|1193.23|1189.23|30
1620217860000|2021-05-05 12:31:00|1193.84|1189.84|1193.15|1189.15|1193.87|1189.87|1193.06|1189.06|34
1620217870000|2021-05-05 12:31:10|1193.16|1189.16|1191.28|1187.28|1193.18|1189.18|1191.2|1187.2|32
1620217880000|2021-05-05 12:31:20|1191.22|1187.22|1190.96|1186.96|1191.48|1187.48|1190.83|1186.83|39
1620217890000|2021-05-05 12:31:30|1190.98|1186.98|1191.27|1187.27|1191.27|1187.27|1190.09|1186.09|34
1620217900000|2021-05-05 12:31:40|1191.32|1187.32|1190.24|1186.24|1191.39|1187.39|1190.06|1186.06|37
1620217910000|2021-05-05 12:31:50|1190.13|1186.13|1190.17|1186.17|1190.78|1186.78|1189.99|1185.99|36
1620217920000|2021-05-05 12:32:00|1190.19|1186.19|1190.82|1186.82|1190.82|1186.82|1190.03|1186.03|33
1620217930000|2021-05-05 12:32:10|1190.91|1186.91|1191.01|1187.01|1192.24|1188.24|1190.91|1186.91|34
1620217940000|2021-05-05 12:32:20|1190.97|1186.97|1190.52|1186.52|1190.97|1186.97|1190.48|1186.48|33
1620217950000|2021-05-05 12:32:30|1190.53|1186.53|1191.15|1187.15|1191.28|1187.28|1190.49|1186.49|28
1620217960000|2021-05-05 12:32:40|1191.16|1187.16|1190.96|1186.96|1191.92|1187.92|1190.83|1186.83|35
1620217970000|2021-05-05 12:32:50|1190.95|1186.95|1191.36|1187.36|1191.36|1187.36|1190.92|1186.92|37
1620217980000|2021-05-05 12:33:00|1191.25|1187.25|1190.74|1186.74|1191.35|1187.35|1190.48|1186.48|36
1620217990000|2021-05-05 12:33:10|1190.91|1186.91|1191.25|1187.25|1191.34|1187.34|1190.89|1186.89|28
1620218000000|2021-05-05 12:33:20|1191.26|1187.26|1190.77|1186.77|1191.5|1187.5|1190.5|1186.5|33
1620218010000|2021-05-05 12:33:30|1190.78|1186.78|1191.03|1187.03|1191.1|1187.1|1190.78|1186.78|32
1620218020000|2021-05-05 12:33:40|1190.82|1186.82|1191.14|1187.14|1191.17|1187.17|1190.68|1186.68|24
1620218030000|2021-05-05 12:33:50|1191.17|1187.17|1190.99|1186.99|1191.21|1187.21|1190.85|1186.85|27
1620218040000|2021-05-05 12:34:00|1190.94|1186.94|1191.47|1187.47|1191.47|1187.47|1190.91|1186.91|26
1620218050000|2021-05-05 12:34:10|1191.53|1187.53|1191.9|1187.9|1191.9|1187.9|1191.25|1187.25|33
1620218060000|2021-05-05 12:34:20|1193.15|1189.15|1193.15|1189.15|1194.34|1190.34|1193.15|1189.15|35
1620218070000|2021-05-05 12:34:30|1193.23|1189.23|1194.38|1190.38|1194.4|1190.4|1193.16|1189.16|35
1620218080000|2021-05-05 12:34:40|1194.11|1190.11|1195.28|1191.28|1195.28|1191.28|1194.11|1190.11|29
1620218090000|2021-05-05 12:34:50|1195.29|1191.29|1195.34|1191.34|1195.57|1191.57|1194.1|1190.1|34
1620218100000|2021-05-05 12:35:00|1195.37|1191.37|1194.9|1190.9|1195.41|1191.41|1194.74|1190.74|30
1620218110000|2021-05-05 12:35:10|1194.95|1190.95|1194.44|1190.44|1194.95|1190.95|1194.44|1190.44|32
1620218120000|2021-05-05 12:35:20|1194.4|1190.4|1194.27|1190.27|1195.34|1191.34|1194.26|1190.26|34
1620218130000|2021-05-05 12:35:30|1194.26|1190.26|1195.53|1191.53|1195.53|1191.53|1194.26|1190.26|35
1620218140000|2021-05-05 12:35:40|1195.54|1191.54|1195.35|1191.35|1195.64|1191.64|1195.32|1191.32|30
1620218150000|2021-05-05 12:35:50|1195.38|1191.38|1195.41|1191.41|1195.48|1191.48|1195.38|1191.38|25
1620218160000|2021-05-05 12:36:00|1195.42|1191.42|1194.45|1190.45|1195.51|1191.51|1194.41|1190.41|28
1620218170000|2021-05-05 12:36:10|1194.31|1190.31|1194.83|1190.83|1195.26|1191.26|1194.22|1190.22|32
1620218180000|2021-05-05 12:36:20|1194.85|1190.85|1195.1|1191.1|1195.15|1191.15|1194.54|1190.54|36
1620218190000|2021-05-05 12:36:30|1195.14|1191.14|1193.92|1189.92|1195.2|1191.2|1193.92|1189.92|36
1620218200000|2021-05-05 12:36:40|1193.96|1189.96|1194|1190|1194.33|1190.33|1193.74|1189.74|35
1620218210000|2021-05-05 12:36:50|1193.96|1189.96|1194.76|1190.76|1194.76|1190.76|1193.9|1189.9|36
1620218220000|2021-05-05 12:37:00|1194.83|1190.83|1193.04|1189.04|1194.83|1190.83|1193.01|1189.01|31
1620218230000|2021-05-05 12:37:10|1193.17|1189.17|1193.38|1189.38|1193.68|1189.68|1193.08|1189.08|33
1620218240000|2021-05-05 12:37:20|1193.36|1189.36|1193.18|1189.18|1193.36|1189.36|1193.04|1189.04|32
1620218250000|2021-05-05 12:37:30|1193.19|1189.19|1193.62|1189.62|1194.06|1190.06|1193.19|1189.19|34
1620218260000|2021-05-05 12:37:40|1193.74|1189.74|1193.69|1189.69|1194.1|1190.1|1193.69|1189.69|23
1620218270000|2021-05-05 12:37:50|1193.73|1189.73|1193.87|1189.87|1193.97|1189.97|1193.63|1189.63|26
1620218280000|2021-05-05 12:38:00|1193.86|1189.86|1194.02|1190.02|1194.02|1190.02|1193.6|1189.6|28
1620218290000|2021-05-05 12:38:10|1194.08|1190.08|1194.09|1190.09|1194.52|1190.52|1194|1190|27
1620218300000|2021-05-05 12:38:20|1194.08|1190.08|1194.85|1190.85|1195.12|1191.12|1193.99|1189.99|34
1620218310000|2021-05-05 12:38:30|1194.86|1190.86|1194.59|1190.59|1194.98|1190.98|1194.59|1190.59|23
1620218320000|2021-05-05 12:38:40|1194.62|1190.62|1194.52|1190.52|1194.74|1190.74|1194.51|1190.51|23
1620218330000|2021-05-05 12:38:50|1194.46|1190.46|1194.57|1190.57|1195.06|1191.06|1194.46|1190.46|26
1620218340000|2021-05-05 12:39:00|1194.42|1190.42|1195.34|1191.34|1195.34|1191.34|1194.42|1190.42|37
1620218350000|2021-05-05 12:39:10|1195.38|1191.38|1195.59|1191.59|1195.6|1191.6|1195.31|1191.31|22
1620218360000|2021-05-05 12:39:20|1195.31|1191.31|1195.22|1191.22|1195.31|1191.31|1194.82|1190.82|28
1620218370000|2021-05-05 12:39:30|1195.23|1191.23|1194.99|1190.99|1195.32|1191.32|1194.7|1190.7|30
1620218380000|2021-05-05 12:39:40|1195.24|1191.24|1195.47|1191.47|1195.56|1191.56|1195|1191|37
1620218390000|2021-05-05 12:39:50|1195.46|1191.46|1195.61|1191.61|1195.64|1191.64|1195.46|1191.46|32
1620218400000|2021-05-05 12:40:00|1195.72|1191.72|1194.91|1190.91|1195.84|1191.84|1194.83|1190.83|34
1620218410000|2021-05-05 12:40:10|1194.95|1190.95|1195.18|1191.18|1195.18|1191.18|1194.19|1190.19|37
1620218420000|2021-05-05 12:40:20|1195.16|1191.16|1194.97|1190.97|1195.68|1191.68|1194.94|1190.94|32
1620218430000|2021-05-05 12:40:30|1194.49|1190.49|1194.51|1190.51|1194.91|1190.91|1194.29|1190.29|29
1620218440000|2021-05-05 12:40:40|1194.45|1190.45|1194.54|1190.54|1194.82|1190.82|1194.31|1190.31|31
1620218450000|2021-05-05 12:40:50|1194.55|1190.55|1193.94|1189.94|1194.55|1190.55|1193.88|1189.88|28
1620218460000|2021-05-05 12:41:00|1193.9|1189.9|1192.67|1188.67|1193.91|1189.91|1192.67|1188.67|30
1620218470000|2021-05-05 12:41:10|1192.66|1188.66|1191.89|1187.89|1192.72|1188.72|1191.61|1187.61|35
1620218480000|2021-05-05 12:41:20|1191.94|1187.94|1191.79|1187.79|1191.95|1187.95|1191.33|1187.33|32
1620218490000|2021-05-05 12:41:30|1191.7|1187.7|1192.25|1188.25|1192.27|1188.27|1191.7|1187.7|36
1620218500000|2021-05-05 12:41:40|1192.27|1188.27|1191.99|1187.99|1192.56|1188.56|1191.99|1187.99|36
1620218510000|2021-05-05 12:41:50|1192.05|1188.05|1191.68|1187.68|1192.13|1188.13|1191.64|1187.64|34
1620218520000|2021-05-05 12:42:00|1191.7|1187.7|1194.01|1190.01|1194.11|1190.11|1191.7|1187.7|36
1620218530000|2021-05-05 12:42:10|1194.02|1190.02|1195.26|1191.26|1195.33|1191.33|1193.99|1189.99|32
1620218540000|2021-05-05 12:42:20|1195.18|1191.18|1195.95|1191.95|1196.01|1192.01|1195.16|1191.16|33
1620218550000|2021-05-05 12:42:30|1195.93|1191.93|1196.18|1192.18|1196.26|1192.26|1195.89|1191.89|32
1620218560000|2021-05-05 12:42:40|1196.26|1192.26|1196.52|1192.52|1196.58|1192.58|1196.19|1192.19|33
1620218570000|2021-05-05 12:42:50|1196.51|1192.51|1196.3|1192.3|1196.62|1192.62|1196.27|1192.27|28
1620218580000|2021-05-05 12:43:00|1196.28|1192.28|1196.13|1192.13|1196.35|1192.35|1196.06|1192.06|30
1620218590000|2021-05-05 12:43:10|1196.16|1192.16|1196.1|1192.1|1196.23|1192.23|1196.05|1192.05|13
1620218600000|2021-05-05 12:43:20|1196.04|1192.04|1194.27|1190.27|1196.18|1192.18|1194.27|1190.27|34
1620218610000|2021-05-05 12:43:30|1194.23|1190.23|1193.35|1189.35|1194.23|1190.23|1193.17|1189.17|33
1620218620000|2021-05-05 12:43:40|1193.38|1189.38|1193.91|1189.91|1193.97|1189.97|1193.31|1189.31|31
1620218630000|2021-05-05 12:43:50|1193.9|1189.9|1194.13|1190.13|1194.48|1190.48|1193.9|1189.9|38
1620218640000|2021-05-05 12:44:00|1194.16|1190.16|1194.61|1190.61|1194.7|1190.7|1194.16|1190.16|30
1620218650000|2021-05-05 12:44:10|1194.6|1190.6|1194.69|1190.69|1194.75|1190.75|1194.59|1190.59|26
1620218660000|2021-05-05 12:44:20|1194.79|1190.79|1194.82|1190.82|1194.93|1190.93|1194.63|1190.63|31
1620218670000|2021-05-05 12:44:30|1194.92|1190.92|1195.02|1191.02|1195.2|1191.2|1194.61|1190.61|38
1620218680000|2021-05-05 12:44:40|1194.94|1190.94|1195.42|1191.42|1195.51|1191.51|1194.94|1190.94|34
1620218690000|2021-05-05 12:44:50|1195.34|1191.34|1194.73|1190.73|1195.34|1191.34|1194.73|1190.73|28
1620218700000|2021-05-05 12:45:00|1194.5|1190.5|1194.21|1190.21|1194.8|1190.8|1194.21|1190.21|28
1620218710000|2021-05-05 12:45:10|1194.2|1190.2|1194.04|1190.04|1194.72|1190.72|1194|1190|27
1620218720000|2021-05-05 12:45:20|1194.11|1190.11|1192.95|1188.95|1194.11|1190.11|1192.65|1188.65|31
1620218730000|2021-05-05 12:45:30|1192.83|1188.83|1192.25|1188.25|1192.83|1188.83|1192.25|1188.25|26
1620218740000|2021-05-05 12:45:40|1192.28|1188.28|1192.99|1188.99|1192.99|1188.99|1192.06|1188.06|34
1620218750000|2021-05-05 12:45:50|1193.03|1189.03|1192.35|1188.35|1193.36|1189.36|1192.35|1188.35|34
1620218760000|2021-05-05 12:46:00|1192.32|1188.32|1193.29|1189.29|1193.29|1189.29|1192.32|1188.32|35
1620218770000|2021-05-05 12:46:10|1193.23|1189.23|1194.67|1190.67|1194.67|1190.67|1193.13|1189.13|34
1620218780000|2021-05-05 12:46:20|1194.61|1190.61|1194.63|1190.63|1194.76|1190.76|1194.24|1190.24|30
1620218790000|2021-05-05 12:46:30|1194.69|1190.69|1194.62|1190.62|1194.7|1190.7|1194.41|1190.41|30
1620218800000|2021-05-05 12:46:40|1194.63|1190.63|1195|1191|1195|1191|1194.5|1190.5|31
1620218810000|2021-05-05 12:46:50|1194.99|1190.99|1194.61|1190.61|1195.05|1191.05|1194.6|1190.6|27
1620218820000|2021-05-05 12:47:00|1194.64|1190.64|1194.67|1190.67|1194.88|1190.88|1194.22|1190.22|31
1620218830000|2021-05-05 12:47:10|1194.7|1190.7|1194.96|1190.96|1194.96|1190.96|1194.38|1190.38|31
1620218840000|2021-05-05 12:47:20|1195.18|1191.18|1196.07|1192.07|1196.09|1192.09|1195.09|1191.09|27
1620218850000|2021-05-05 12:47:30|1196.08|1192.08|1196.26|1192.26|1196.37|1192.37|1196.05|1192.05|29
1620218860000|2021-05-05 12:47:40|1196.25|1192.25|1196.38|1192.38|1196.48|1192.48|1196.25|1192.25|30
1620218870000|2021-05-05 12:47:50|1196.43|1192.43|1198.51|1194.51|1198.8|1194.8|1196.28|1192.28|30
1620218880000|2021-05-05 12:48:00|1198.77|1194.77|1200.78|1196.78|1201.14|1197.14|1198.57|1194.57|33
1620218890000|2021-05-05 12:48:10|1200.72|1196.72|1198.94|1194.94|1200.72|1196.72|1198.6|1194.6|37
1620218900000|2021-05-05 12:48:20|1198.63|1194.63|1200.41|1196.41|1200.67|1196.67|1198.63|1194.63|35
1620218910000|2021-05-05 12:48:30|1200.68|1196.68|1199.48|1195.48|1201.11|1197.11|1199.27|1195.27|36
1620218920000|2021-05-05 12:48:40|1199.62|1195.62|1200.41|1196.41|1200.51|1196.51|1199.62|1195.62|33
1620218930000|2021-05-05 12:48:50|1200.29|1196.29|1199.92|1195.92|1201.07|1197.07|1199.92|1195.92|33
1620218940000|2021-05-05 12:49:00|1199.72|1195.72|1198.55|1194.55|1199.84|1195.84|1198.55|1194.55|30
1620218950000|2021-05-05 12:49:10|1198.54|1194.54|1196.86|1192.86|1198.54|1194.54|1196.77|1192.77|37
1620218960000|2021-05-05 12:49:20|1196.89|1192.89|1195.76|1191.76|1197.24|1193.24|1195.69|1191.69|36
1620218970000|2021-05-05 12:49:30|1195.73|1191.73|1195.58|1191.58|1195.82|1191.82|1195.57|1191.57|30
1620218980000|2021-05-05 12:49:40|1195.72|1191.72|1197.29|1193.29|1197.3|1193.3|1195.72|1191.72|33
1620218990000|2021-05-05 12:49:50|1197.27|1193.27|1196.7|1192.7|1197.29|1193.29|1196.68|1192.68|34
1620219000000|2021-05-05 12:50:00|1196.74|1192.74|1199.2|1195.2|1199.34|1195.34|1196.73|1192.73|36
1620219010000|2021-05-05 12:50:10|1199.21|1195.21|1199.2|1195.2|1199.32|1195.32|1199.02|1195.02|29
1620219020000|2021-05-05 12:50:20|1199.25|1195.25|1196.88|1192.88|1199.25|1195.25|1196.88|1192.88|34
1620219030000|2021-05-05 12:50:30|1196.97|1192.97|1197.05|1193.05|1197.25|1193.25|1196.85|1192.85|32
1620219040000|2021-05-05 12:50:40|1197.03|1193.03|1196.68|1192.68|1197.1|1193.1|1196.66|1192.66|33
1620219050000|2021-05-05 12:50:50|1196.64|1192.64|1196.79|1192.79|1196.88|1192.88|1196.6|1192.6|27
1620219060000|2021-05-05 12:51:00|1196.8|1192.8|1196.88|1192.88|1197.06|1193.06|1196.73|1192.73|29
1620219070000|2021-05-05 12:51:10|1196.97|1192.97|1196.15|1192.15|1197.05|1193.05|1196.15|1192.15|36
1620219080000|2021-05-05 12:51:20|1196.16|1192.16|1195.65|1191.65|1196.36|1192.36|1195.65|1191.65|28
1620219090000|2021-05-05 12:51:30|1195.54|1191.54|1195.82|1191.82|1195.82|1191.82|1195.31|1191.31|23
1620219100000|2021-05-05 12:51:40|1195.87|1191.87|1195.71|1191.71|1196.12|1192.12|1195.67|1191.67|29
1620219110000|2021-05-05 12:51:50|1195.73|1191.73|1195.55|1191.55|1195.8|1191.8|1195.53|1191.53|30
1620219120000|2021-05-05 12:52:00|1195.63|1191.63|1197.28|1193.28|1197.36|1193.36|1195.45|1191.45|33
1620219130000|2021-05-05 12:52:10|1197.12|1193.12|1199.24|1195.24|1199.33|1195.33|1197.01|1193.01|31
1620219140000|2021-05-05 12:52:20|1199.26|1195.26|1201.23|1197.23|1201.23|1197.23|1199.26|1195.26|27
1620219150000|2021-05-05 12:52:30|1201.24|1197.24|1199.72|1195.72|1201.24|1197.24|1199.29|1195.29|30
1620219160000|2021-05-05 12:52:40|1199.77|1195.77|1201.2|1197.2|1201.25|1197.25|1199.77|1195.77|38
1620219170000|2021-05-05 12:52:50|1201.21|1197.21|1202.93|1198.93|1203.21|1199.21|1201.03|1197.03|37
1620219180000|2021-05-05 12:53:00|1202.94|1198.94|1202.9|1198.9|1203.59|1199.59|1202.85|1198.85|35
1620219190000|2021-05-05 12:53:10|1202.89|1198.89|1203.01|1199.01|1203.01|1199.01|1202.59|1198.59|36
1620219200000|2021-05-05 12:53:20|1202.98|1198.98|1202.7|1198.7|1203.46|1199.46|1202.64|1198.64|38
1620219210000|2021-05-05 12:53:30|1202.72|1198.72|1202.51|1198.51|1202.81|1198.81|1202|1198|33
1620219220000|2021-05-05 12:53:40|1202.5|1198.5|1201.78|1197.78|1202.69|1198.69|1201.78|1197.78|34
1620219230000|2021-05-05 12:53:50|1201.77|1197.77|1201.14|1197.14|1202.36|1198.36|1201.12|1197.12|34
1620219240000|2021-05-05 12:54:00|1201.05|1197.05|1202.04|1198.04|1202.08|1198.08|1201.03|1197.03|35
1620219250000|2021-05-05 12:54:10|1202.05|1198.05|1202.33|1198.33|1202.54|1198.54|1202.05|1198.05|26
1620219260000|2021-05-05 12:54:20|1202.53|1198.53|1202.74|1198.74|1202.89|1198.89|1202.33|1198.33|35
1620219270000|2021-05-05 12:54:30|1202.75|1198.75|1205.44|1201.44|1205.44|1201.44|1202.44|1198.44|29
1620219280000|2021-05-05 12:54:40|1205.36|1201.36|1205.4|1201.4|1205.54|1201.54|1204.76|1200.76|33
1620219290000|2021-05-05 12:54:50|1205.33|1201.33|1205.7|1201.7|1205.74|1201.74|1205.15|1201.15|31
1620219300000|2021-05-05 12:55:00|1205.72|1201.72|1205.69|1201.69|1205.78|1201.78|1205.6|1201.6|28
1620219310000|2021-05-05 12:55:10|1205.7|1201.7|1206|1202|1206.35|1202.35|1205.7|1201.7|27
1620219320000|2021-05-05 12:55:20|1206.01|1202.01|1207.15|1203.15|1207.19|1203.19|1205.64|1201.64|31
1620219330000|2021-05-05 12:55:30|1207.22|1203.22|1207.67|1203.67|1207.67|1203.67|1206.54|1202.54|32
1620219340000|2021-05-05 12:55:40|1207.69|1203.69|1209.27|1205.27|1209.43|1205.43|1207.51|1203.51|28
1620219350000|2021-05-05 12:55:50|1209.29|1205.29|1209.48|1205.48|1209.81|1205.81|1209.07|1205.07|36
1620219360000|2021-05-05 12:56:00|1209.32|1205.32|1209.11|1205.11|1209.46|1205.46|1208.82|1204.82|32
1620219370000|2021-05-05 12:56:10|1209.03|1205.03|1208.47|1204.47|1209.06|1205.06|1208.28|1204.28|37
1620219380000|2021-05-05 12:56:20|1208.33|1204.33|1209.02|1205.02|1209.88|1205.88|1208.33|1204.33|34
1620219390000|2021-05-05 12:56:30|1209.03|1205.03|1209|1205|1209.04|1205.04|1208.69|1204.69|39
1620219400000|2021-05-05 12:56:40|1208.99|1204.99|1208.99|1204.99|1209.29|1205.29|1208.92|1204.92|33
1620219410000|2021-05-05 12:56:50|1209|1205|1208.12|1204.12|1209.02|1205.02|1208.12|1204.12|35
1620219420000|2021-05-05 12:57:00|1207.81|1203.81|1207.17|1203.17|1207.9|1203.9|1206.46|1202.46|34
1620219430000|2021-05-05 12:57:10|1207.14|1203.14|1209.54|1205.54|1209.57|1205.57|1207.14|1203.14|37
1620219440000|2021-05-05 12:57:20|1209.55|1205.55|1211.2|1207.2|1211.2|1207.2|1209.52|1205.52|35
1620219450000|2021-05-05 12:57:30|1211.29|1207.29|1213.95|1209.95|1214.06|1210.06|1211.29|1207.29|34
1620219460000|2021-05-05 12:57:40|1213.84|1209.84|1214.25|1210.25|1214.99|1210.99|1213.83|1209.83|34
1620219470000|2021-05-05 12:57:50|1214.16|1210.16|1214.96|1210.96|1215.07|1211.07|1214.16|1210.16|35
1620219480000|2021-05-05 12:58:00|1214.95|1210.95|1214.41|1210.41|1215.23|1211.23|1214.19|1210.19|36
1620219490000|2021-05-05 12:58:10|1214.42|1210.42|1214.78|1210.78|1214.84|1210.84|1214.31|1210.31|31
1620219500000|2021-05-05 12:58:20|1214.87|1210.87|1214.65|1210.65|1215.07|1211.07|1214.65|1210.65|29
1620219510000|2021-05-05 12:58:30|1214.63|1210.63|1213.79|1209.79|1214.63|1210.63|1213.55|1209.55|34
1620219520000|2021-05-05 12:58:40|1213.77|1209.77|1214.76|1210.76|1214.78|1210.78|1213.76|1209.76|31
1620219530000|2021-05-05 12:58:50|1214.73|1210.73|1213.59|1209.59|1214.73|1210.73|1213.56|1209.56|33
1620219540000|2021-05-05 12:59:00|1213.57|1209.57|1213.54|1209.54|1213.79|1209.79|1213.4|1209.4|35
1620219550000|2021-05-05 12:59:10|1213.57|1209.57|1215.12|1211.12|1215.18|1211.18|1213.4|1209.4|33
1620219560000|2021-05-05 12:59:20|1215.11|1211.11|1214.78|1210.78|1215.39|1211.39|1213.94|1209.94|38
1620219570000|2021-05-05 12:59:30|1214.84|1210.84|1214.36|1210.36|1214.96|1210.96|1214.11|1210.11|32
1620219580000|2021-05-05 12:59:40|1214.35|1210.35|1214.06|1210.06|1214.47|1210.47|1213.97|1209.97|38
1620219590000|2021-05-05 12:59:50|1214.1|1210.1|1214.72|1210.72|1214.73|1210.73|1213.59|1209.59|35
1620219600000|2021-05-05 13:00:00|1214.73|1210.73|1212.83|1208.83|1214.73|1210.73|1212.8|1208.8|31
1620219610000|2021-05-05 13:00:10|1212.82|1208.82|1212.31|1208.31|1212.82|1208.82|1212|1208|36
1620219620000|2021-05-05 13:00:20|1212.33|1208.33|1210.83|1206.83|1212.33|1208.33|1210.55|1206.55|36
1620219630000|2021-05-05 13:00:30|1210.8|1206.8|1212.36|1208.36|1212.36|1208.36|1210.8|1206.8|35
1620219640000|2021-05-05 13:00:40|1212.84|1208.84|1214.24|1210.24|1214.24|1210.24|1212.84|1208.84|32
1620219650000|2021-05-05 13:00:50|1214.22|1210.22|1214.47|1210.47|1214.58|1210.58|1214.22|1210.22|24
1620219660000|2021-05-05 13:01:00|1214.48|1210.48|1213.75|1209.75|1214.49|1210.49|1213.65|1209.65|35
1620219670000|2021-05-05 13:01:10|1213.55|1209.55|1214.24|1210.24|1214.33|1210.33|1213.55|1209.55|33
1620219680000|2021-05-05 13:01:20|1214.28|1210.28|1214.82|1210.82|1215.16|1211.16|1214.03|1210.03|31
1620219690000|2021-05-05 13:01:30|1214.85|1210.85|1215.15|1211.15|1215.28|1211.28|1214.83|1210.83|26
1620219700000|2021-05-05 13:01:40|1215.04|1211.04|1216.04|1212.04|1216.61|1212.61|1215.04|1211.04|33
1620219710000|2021-05-05 13:01:50|1215.98|1211.98|1214.65|1210.65|1216.05|1212.05|1214.18|1210.18|37
1620219720000|2021-05-05 13:02:00|1214.74|1210.74|1215.08|1211.08|1215.08|1211.08|1214.48|1210.48|32
1620219730000|2021-05-05 13:02:10|1214.88|1210.88|1213.86|1209.86|1215.37|1211.37|1213.86|1209.86|36
1620219740000|2021-05-05 13:02:20|1213.84|1209.84|1213.89|1209.89|1214.34|1210.34|1212.84|1208.84|38
1620219750000|2021-05-05 13:02:30|1213.93|1209.93|1213.42|1209.42|1214.05|1210.05|1213.25|1209.25|36
1620219760000|2021-05-05 13:02:40|1213.65|1209.65|1214.35|1210.35|1214.53|1210.53|1213.33|1209.33|36
1620219770000|2021-05-05 13:02:50|1214.38|1210.38|1214.51|1210.51|1214.51|1210.51|1213.6|1209.6|34
1620219780000|2021-05-05 13:03:00|1214.52|1210.52|1215.49|1211.49|1215.53|1211.53|1214.21|1210.21|28
1620219790000|2021-05-05 13:03:10|1215.59|1211.59|1216.04|1212.04|1216.35|1212.35|1215.59|1211.59|32
1620219800000|2021-05-05 13:03:20|1216.05|1212.05|1216.15|1212.15|1216.48|1212.48|1215.7|1211.7|31
1620219810000|2021-05-05 13:03:30|1216.19|1212.19|1216.67|1212.67|1217.03|1213.03|1215.73|1211.73|31
1620219820000|2021-05-05 13:03:40|1216.78|1212.78|1217.31|1213.31|1217.78|1213.78|1216.51|1212.51|35
1620219830000|2021-05-05 13:03:50|1217.15|1213.15|1217.11|1213.11|1217.34|1213.34|1216.55|1212.55|35
1620219840000|2021-05-05 13:04:00|1217.12|1213.12|1217.15|1213.15|1217.49|1213.49|1217.12|1213.12|31
1620219850000|2021-05-05 13:04:10|1217.2|1213.2|1217.46|1213.46|1217.47|1213.47|1217.13|1213.13|24
1620219860000|2021-05-05 13:04:20|1217.49|1213.49|1217.56|1213.56|1217.7|1213.7|1217.32|1213.32|30
1620219870000|2021-05-05 13:04:30|1217.57|1213.57|1217.58|1213.58|1217.6|1213.6|1217.52|1213.52|17
1620219880000|2021-05-05 13:04:40|1217.5|1213.5|1217.71|1213.71|1217.79|1213.79|1217.5|1213.5|20
1620219890000|2021-05-05 13:04:50|1217.72|1213.72|1219.32|1215.32|1220.92|1216.92|1217.72|1213.72|30
1620219900000|2021-05-05 13:05:00|1219.26|1215.26|1220.56|1216.56|1220.56|1216.56|1218.74|1214.74|30
1620219910000|2021-05-05 13:05:10|1220.41|1216.41|1221.15|1217.15|1221.15|1217.15|1219.42|1215.42|31
1620219920000|2021-05-05 13:05:20|1221.16|1217.16|1221.33|1217.33|1222.71|1218.71|1221.06|1217.06|32
1620219930000|2021-05-05 13:05:30|1221.18|1217.18|1222.22|1218.22|1222.69|1218.69|1221.18|1217.18|32
1620219940000|2021-05-05 13:05:40|1222.18|1218.18|1222.4|1218.4|1222.46|1218.46|1222.02|1218.02|29
1620219950000|2021-05-05 13:05:50|1222.28|1218.28|1221.6|1217.6|1222.28|1218.28|1221.16|1217.16|33
1620219960000|2021-05-05 13:06:00|1221.64|1217.64|1222|1218|1222.36|1218.36|1221.33|1217.33|31
1620219970000|2021-05-05 13:06:10|1222.02|1218.02|1222.49|1218.49|1222.52|1218.52|1222.02|1218.02|29
1620219980000|2021-05-05 13:06:20|1222.51|1218.51|1222.09|1218.09|1223.46|1219.46|1222.05|1218.05|38
1620219990000|2021-05-05 13:06:30|1222.17|1218.17|1223.98|1219.98|1224.06|1220.06|1222.08|1218.08|36
1620220000000|2021-05-05 13:06:40|1223.85|1219.85|1224.16|1220.16|1224.16|1220.16|1223.66|1219.66|35
1620220010000|2021-05-05 13:06:50|1224.13|1220.13|1224.21|1220.21|1224.25|1220.25|1223.97|1219.97|34
1620220020000|2021-05-05 13:07:00|1224.22|1220.22|1223.22|1219.22|1224.29|1220.29|1223.01|1219.01|36
1620220030000|2021-05-05 13:07:10|1223.27|1219.27|1223.24|1219.24|1223.89|1219.89|1222.92|1218.92|37
1620220040000|2021-05-05 13:07:20|1223.3|1219.3|1223.63|1219.63|1223.88|1219.88|1222.77|1218.77|37
1620220050000|2021-05-05 13:07:30|1223.3|1219.3|1224.02|1220.02|1224.2|1220.2|1223.23|1219.23|27
1620220060000|2021-05-05 13:07:40|1224.03|1220.03|1225.05|1221.05|1225.06|1221.06|1223.93|1219.93|32
1620220070000|2021-05-05 13:07:50|1225.07|1221.07|1225.01|1221.01|1225.2|1221.2|1224.22|1220.22|35
1620220080000|2021-05-05 13:08:00|1224.99|1220.99|1224.87|1220.87|1225.02|1221.02|1224.6|1220.6|33
1620220090000|2021-05-05 13:08:10|1224.84|1220.84|1224.14|1220.14|1224.84|1220.84|1223.93|1219.93|35
1620220100000|2021-05-05 13:08:20|1224.15|1220.15|1223.5|1219.5|1224.34|1220.34|1223.5|1219.5|28
1620220110000|2021-05-05 13:08:30|1223.44|1219.44|1222.8|1218.8|1223.68|1219.68|1222.8|1218.8|31
1620220120000|2021-05-05 13:08:40|1222.77|1218.77|1222.85|1218.85|1224.11|1220.11|1222.53|1218.53|39
1620220130000|2021-05-05 13:08:50|1222.95|1218.95|1223.14|1219.14|1223.48|1219.48|1222.76|1218.76|34
1620220140000|2021-05-05 13:09:00|1223.11|1219.11|1223.36|1219.36|1223.81|1219.81|1223.01|1219.01|31
1620220150000|2021-05-05 13:09:10|1223.34|1219.34|1223.83|1219.83|1224.15|1220.15|1223.34|1219.34|36
1620220160000|2021-05-05 13:09:20|1223.84|1219.84|1223.99|1219.99|1224.05|1220.05|1223.77|1219.77|18
1620220170000|2021-05-05 13:09:30|1223.93|1219.93|1223.66|1219.66|1223.93|1219.93|1223.59|1219.59|24
1620220180000|2021-05-05 13:09:40|1223.67|1219.67|1223.05|1219.05|1223.73|1219.73|1223.05|1219.05|27
1620220190000|2021-05-05 13:09:50|1222.98|1218.98|1221.11|1217.11|1222.98|1218.98|1221.11|1217.11|36
1620220200000|2021-05-05 13:10:00|1220.86|1216.86|1221.5|1217.5|1222.45|1218.45|1220.64|1216.64|36
1620220210000|2021-05-05 13:10:10|1221.45|1217.45|1221.71|1217.71|1222.01|1218.01|1221.45|1217.45|32
1620220220000|2021-05-05 13:10:20|1221.7|1217.7|1221.07|1217.07|1221.86|1217.86|1220.89|1216.89|33
1620220230000|2021-05-05 13:10:30|1221.08|1217.08|1221.17|1217.17|1221.78|1217.78|1221.06|1217.06|34
1620220240000|2021-05-05 13:10:40|1221.22|1217.22|1220.41|1216.41|1221.22|1217.22|1220.14|1216.14|33
1620220250000|2021-05-05 13:10:50|1220.37|1216.37|1220.4|1216.4|1220.43|1216.43|1220.3|1216.3|21
1620220260000|2021-05-05 13:11:00|1220.48|1216.48|1219.54|1215.54|1220.58|1216.58|1219.47|1215.47|30
1620220270000|2021-05-05 13:11:10|1219.53|1215.53|1218.35|1214.35|1219.53|1215.53|1218.03|1214.03|25
1620220280000|2021-05-05 13:11:20|1218.34|1214.34|1218.74|1214.74|1219.18|1215.18|1218.34|1214.34|33
1620220290000|2021-05-05 13:11:30|1218.77|1214.77|1218.82|1214.82|1218.84|1214.84|1218.55|1214.55|27
1620220300000|2021-05-05 13:11:40|1218.81|1214.81|1217.12|1213.12|1218.81|1214.81|1217.12|1213.12|30
1620220310000|2021-05-05 13:11:50|1216.89|1212.89|1215.82|1211.82|1217.48|1213.48|1215.82|1211.82|29
1620220320000|2021-05-05 13:12:00|1215.83|1211.83|1215.5|1211.5|1216.29|1212.29|1215.47|1211.47|36
1620220330000|2021-05-05 13:12:10|1215.61|1211.61|1216.39|1212.39|1216.65|1212.65|1215.59|1211.59|31
1620220340000|2021-05-05 13:12:20|1216.45|1212.45|1215.89|1211.89|1216.49|1212.49|1215.88|1211.88|31
1620220350000|2021-05-05 13:12:30|1215.88|1211.88|1215.35|1211.35|1215.88|1211.88|1214.75|1210.75|38
1620220360000|2021-05-05 13:12:40|1215.37|1211.37|1213.37|1209.37|1215.5|1211.5|1213.35|1209.35|35
1620220370000|2021-05-05 13:12:50|1213.44|1209.44|1212.69|1208.69|1214.4|1210.4|1212.25|1208.25|34
1620220380000|2021-05-05 13:13:00|1212.44|1208.44|1213.26|1209.26|1213.31|1209.31|1212.44|1208.44|34
1620220390000|2021-05-05 13:13:10|1213.27|1209.27|1213.21|1209.21|1213.61|1209.61|1212.62|1208.62|31
1620220400000|2021-05-05 13:13:20|1213.2|1209.2|1212.98|1208.98|1213.21|1209.21|1212.88|1208.88|29
1620220410000|2021-05-05 13:13:30|1213.02|1209.02|1213.03|1209.03|1213.09|1209.09|1212.78|1208.78|29
1620220420000|2021-05-05 13:13:40|1213.01|1209.01|1213.17|1209.17|1213.19|1209.19|1212.97|1208.97|23
1620220430000|2021-05-05 13:13:50|1213.18|1209.18|1213.34|1209.34|1213.43|1209.43|1212.87|1208.87|32
1620220440000|2021-05-05 13:14:00|1213.35|1209.35|1215.08|1211.08|1215.08|1211.08|1213.27|1209.27|30
1620220450000|2021-05-05 13:14:10|1215.09|1211.09|1215.45|1211.45|1215.45|1211.45|1214.98|1210.98|22
1620220460000|2021-05-05 13:14:20|1215.47|1211.47|1215.88|1211.88|1215.95|1211.95|1215.47|1211.47|27
1620220470000|2021-05-05 13:14:30|1215.9|1211.9|1214.96|1210.96|1216.33|1212.33|1214.96|1210.96|32
1620220480000|2021-05-05 13:14:40|1214.97|1210.97|1214.28|1210.28|1215.25|1211.25|1214.01|1210.01|29
1620220490000|2021-05-05 13:14:50|1214.27|1210.27|1214.92|1210.92|1215.08|1211.08|1214.12|1210.12|28
1620220500000|2021-05-05 13:15:00|1214.87|1210.87|1214.89|1210.89|1215.18|1211.18|1214.83|1210.83|31
1620220510000|2021-05-05 13:15:10|1214.94|1210.94|1215.02|1211.02|1215.08|1211.08|1214.88|1210.88|25
1620220520000|2021-05-05 13:15:20|1215.06|1211.06|1214.03|1210.03|1215.09|1211.09|1213.96|1209.96|28
1620220530000|2021-05-05 13:15:30|1214.01|1210.01|1214.18|1210.18|1214.34|1210.34|1213.52|1209.52|34
1620220540000|2021-05-05 13:15:40|1214.15|1210.15|1214.25|1210.25|1214.25|1210.25|1213.68|1209.68|28
1620220550000|2021-05-05 13:15:50|1214.27|1210.27|1214.44|1210.44|1214.52|1210.52|1214.19|1210.19|29
1620220560000|2021-05-05 13:16:00|1214.34|1210.34|1217.14|1213.14|1217.14|1213.14|1214.34|1210.34|32
1620220570000|2021-05-05 13:16:10|1217.22|1213.22|1220.3|1216.3|1220.36|1216.36|1217.22|1213.22|33
1620220580000|2021-05-05 13:16:20|1220.32|1216.32|1220.2|1216.2|1220.93|1216.93|1220.2|1216.2|35
1620220590000|2021-05-05 13:16:30|1220.23|1216.23|1221.85|1217.85|1221.96|1217.96|1220.23|1216.23|32
1620220600000|2021-05-05 13:16:40|1221.69|1217.69|1221.36|1217.36|1221.69|1217.69|1220.71|1216.71|30
1620220610000|2021-05-05 13:16:50|1221.48|1217.48|1220.99|1216.99|1221.48|1217.48|1220.87|1216.87|33
1620220620000|2021-05-05 13:17:00|1220.86|1216.86|1221.11|1217.11|1221.13|1217.13|1220.84|1216.84|28
1620220630000|2021-05-05 13:17:10|1221.12|1217.12|1221.46|1217.46|1221.46|1217.46|1220.59|1216.59|29
1620220640000|2021-05-05 13:17:20|1221.4|1217.4|1221.4|1217.4|1221.93|1217.93|1220.79|1216.79|33
1620220650000|2021-05-05 13:17:30|1221.41|1217.41|1221.57|1217.57|1222.26|1218.26|1221.41|1217.41|29
1620220660000|2021-05-05 13:17:40|1221.63|1217.63|1221.93|1217.93|1221.93|1217.93|1220.93|1216.93|34
1620220670000|2021-05-05 13:17:50|1222.03|1218.03|1221.51|1217.51|1222.42|1218.42|1221.43|1217.43|28
1620220680000|2021-05-05 13:18:00|1221.46|1217.46|1219.28|1215.28|1221.47|1217.47|1218.75|1214.75|34
1620220690000|2021-05-05 13:18:10|1219.4|1215.4|1221.76|1217.76|1221.79|1217.79|1219.35|1215.35|31
1620220700000|2021-05-05 13:18:20|1221.7|1217.7|1220.64|1216.64|1221.71|1217.71|1220.18|1216.18|33
1620220710000|2021-05-05 13:18:30|1221.29|1217.29|1220.52|1216.52|1221.34|1217.34|1220.28|1216.28|26
1620220720000|2021-05-05 13:18:40|1220.53|1216.53|1221.6|1217.6|1221.6|1217.6|1220.51|1216.51|15
1620220730000|2021-05-05 13:18:50|1221.55|1217.55|1222.81|1218.81|1222.81|1218.81|1221.55|1217.55|29
1620220740000|2021-05-05 13:19:00|1222.9|1218.9|1225.07|1221.07|1225.11|1221.11|1222.85|1218.85|33
1620220750000|2021-05-05 13:19:10|1225.03|1221.03|1224.73|1220.73|1225.24|1221.24|1224.35|1220.35|37
1620220760000|2021-05-05 13:19:20|1224.62|1220.62|1225.61|1221.61|1225.74|1221.74|1224.62|1220.62|37
1620220770000|2021-05-05 13:19:30|1225.64|1221.64|1225.95|1221.95|1225.95|1221.95|1225.53|1221.53|30
1620220780000|2021-05-05 13:19:40|1225.67|1221.67|1226.05|1222.05|1226.27|1222.27|1225.67|1221.67|33
1620220790000|2021-05-05 13:19:50|1226.26|1222.26|1226.73|1222.73|1228.04|1224.04|1225.87|1221.87|31
1620220800000|2021-05-05 13:20:00|1226.67|1222.67|1226.61|1222.61|1227.71|1223.71|1226.16|1222.16|34
1620220810000|2021-05-05 13:20:10|1226.64|1222.64|1225.44|1221.44|1227.1|1223.1|1225.26|1221.26|38
1620220820000|2021-05-05 13:20:20|1225.29|1221.29|1228.17|1224.17|1228.17|1224.17|1225.29|1221.29|35
1620220830000|2021-05-05 13:20:30|1228.25|1224.25|1229.87|1225.87|1229.96|1225.96|1228.13|1224.13|36
1620220840000|2021-05-05 13:20:40|1229.88|1225.88|1230.05|1226.05|1230.11|1226.11|1229.71|1225.71|40
1620220850000|2021-05-05 13:20:50|1230.03|1226.03|1230.23|1226.23|1230.63|1226.63|1230.01|1226.01|32
1620220860000|2021-05-05 13:21:00|1230.2|1226.2|1229.34|1225.34|1230.2|1226.2|1229.3|1225.3|30
1620220870000|2021-05-05 13:21:10|1229.54|1225.54|1229.75|1225.75|1229.75|1225.75|1229.09|1225.09|38
1620220880000|2021-05-05 13:21:20|1229.65|1225.65|1228.67|1224.67|1229.65|1225.65|1228.64|1224.64|34
1620220890000|2021-05-05 13:21:30|1228.66|1224.66|1227.35|1223.35|1228.91|1224.91|1227.35|1223.35|33
1620220900000|2021-05-05 13:21:40|1227.29|1223.29|1226.11|1222.11|1227.29|1223.29|1225.39|1221.39|38
1620220910000|2021-05-05 13:21:50|1226.18|1222.18|1225.59|1221.59|1226.49|1222.49|1225.12|1221.12|40
1620220920000|2021-05-05 13:22:00|1225.74|1221.74|1224.92|1220.92|1225.74|1221.74|1224.78|1220.78|36
1620220930000|2021-05-05 13:22:10|1224.9|1220.9|1224.55|1220.55|1225.03|1221.03|1223.81|1219.81|37
1620220940000|2021-05-05 13:22:20|1224.42|1220.42|1224.6|1220.6|1225.23|1221.23|1224.42|1220.42|33
1620220950000|2021-05-05 13:22:30|1224.58|1220.58|1224.03|1220.03|1224.65|1220.65|1223.69|1219.69|32
1620220960000|2021-05-05 13:22:40|1223.9|1219.9|1223.92|1219.92|1224.02|1220.02|1223.54|1219.54|33
1620220970000|2021-05-05 13:22:50|1223.93|1219.93|1223.91|1219.91|1224.25|1220.25|1223.63|1219.63|33
1620220980000|2021-05-05 13:23:00|1223.96|1219.96|1223.62|1219.62|1224.02|1220.02|1223.59|1219.59|29
1620220990000|2021-05-05 13:23:10|1223.41|1219.41|1223.23|1219.23|1223.91|1219.91|1222.84|1218.84|30
1620221000000|2021-05-05 13:23:20|1223.14|1219.14|1223.34|1219.34|1223.66|1219.66|1222.66|1218.66|33
1620221010000|2021-05-05 13:23:30|1223.38|1219.38|1221.38|1217.38|1223.38|1219.38|1220.59|1216.59|39
1620221020000|2021-05-05 13:23:40|1221.35|1217.35|1221.21|1217.21|1222.17|1218.17|1221.07|1217.07|36
1620221030000|2021-05-05 13:23:50|1220.88|1216.88|1220.97|1216.97|1221.2|1217.2|1220.62|1216.62|34
1620221040000|2021-05-05 13:24:00|1221.02|1217.02|1222.47|1218.47|1223.15|1219.15|1220.9|1216.9|32
1620221050000|2021-05-05 13:24:10|1222.26|1218.26|1222.29|1218.29|1222.47|1218.47|1222.14|1218.14|21
1620221060000|2021-05-05 13:24:20|1222.31|1218.31|1221.93|1217.93|1222.51|1218.51|1221.87|1217.87|32
1620221070000|2021-05-05 13:24:30|1221.94|1217.94|1222.37|1218.37|1222.37|1218.37|1221.39|1217.39|31
1620221080000|2021-05-05 13:24:40|1221.98|1217.98|1222.89|1218.89|1223.36|1219.36|1221.98|1217.98|35
1620221090000|2021-05-05 13:24:50|1222.9|1218.9|1225.2|1221.2|1225.2|1221.2|1222.9|1218.9|26
1620221100000|2021-05-05 13:25:00|1225.92|1221.92|1226.44|1222.44|1226.61|1222.61|1225.92|1221.92|32
1620221110000|2021-05-05 13:25:10|1227.18|1223.18|1225.54|1221.54|1227.2|1223.2|1225.54|1221.54|34
1620221120000|2021-05-05 13:25:20|1225.26|1221.26|1224.04|1220.04|1225.37|1221.37|1224.04|1220.04|27
1620221130000|2021-05-05 13:25:30|1224.12|1220.12|1222.24|1218.24|1224.12|1220.12|1222.24|1218.24|35
1620221140000|2021-05-05 13:25:40|1222.34|1218.34|1221.16|1217.16|1222.6|1218.6|1221.15|1217.15|32
1620221150000|2021-05-05 13:25:50|1221.15|1217.15|1221.2|1217.2|1221.22|1217.22|1220.92|1216.92|32
1620221160000|2021-05-05 13:26:00|1221.27|1217.27|1220.83|1216.83|1221.52|1217.52|1220.81|1216.81|32
1620221170000|2021-05-05 13:26:10|1220.85|1216.85|1220.73|1216.73|1220.94|1216.94|1220.71|1216.71|24
1620221180000|2021-05-05 13:26:20|1220.75|1216.75|1219.33|1215.33|1220.75|1216.75|1219.33|1215.33|34
1620221190000|2021-05-05 13:26:30|1219.4|1215.4|1219.18|1215.18|1220.78|1216.78|1219.13|1215.13|35
1620221200000|2021-05-05 13:26:40|1219.19|1215.19|1219.07|1215.07|1219.24|1215.24|1218.9|1214.9|28
1620221210000|2021-05-05 13:26:50|1219.09|1215.09|1217.74|1213.74|1219.11|1215.11|1217.55|1213.55|28
1620221220000|2021-05-05 13:27:00|1217.38|1213.38|1218.59|1214.59|1218.59|1214.59|1217.38|1213.38|31
1620221230000|2021-05-05 13:27:10|1218.69|1214.69|1217.7|1213.7|1218.88|1214.88|1217.52|1213.52|23
1620221240000|2021-05-05 13:27:20|1217.52|1213.52|1216.33|1212.33|1217.66|1213.66|1216.33|1212.33|32
1620221250000|2021-05-05 13:27:30|1216.41|1212.41|1214.97|1210.97|1216.46|1212.46|1214.57|1210.57|37
1620221260000|2021-05-05 13:27:40|1215.4|1211.4|1214.92|1210.92|1215.77|1211.77|1214.59|1210.59|36
1620221270000|2021-05-05 13:27:50|1214.95|1210.95|1214.13|1210.13|1215.04|1211.04|1213.78|1209.78|35
1620221280000|2021-05-05 13:28:00|1214.31|1210.31|1214.66|1210.66|1214.66|1210.66|1214.31|1210.31|30
1620221290000|2021-05-05 13:28:10|1214.63|1210.63|1214.14|1210.14|1214.66|1210.66|1213.65|1209.65|35
1620221300000|2021-05-05 13:28:20|1213.95|1209.95|1213.98|1209.98|1214.07|1210.07|1213.82|1209.82|33
1620221310000|2021-05-05 13:28:30|1213.92|1209.92|1214.15|1210.15|1214.15|1210.15|1213.85|1209.85|27
1620221320000|2021-05-05 13:28:40|1214.1|1210.1|1214.92|1210.92|1214.92|1210.92|1214.1|1210.1|32
1620221330000|2021-05-05 13:28:50|1215.2|1211.2|1216.74|1212.74|1216.81|1212.81|1215.03|1211.03|32
1620221340000|2021-05-05 13:29:00|1216.87|1212.87|1217.26|1213.26|1217.26|1213.26|1216.36|1212.36|26
1620221350000|2021-05-05 13:29:10|1216.97|1212.97|1216.82|1212.82|1217.33|1213.33|1216.67|1212.67|21
1620221360000|2021-05-05 13:29:20|1216.8|1212.8|1216|1212|1216.8|1212.8|1216|1212|19
1620221370000|2021-05-05 13:29:30|1215.94|1211.94|1215.32|1211.32|1216.07|1212.07|1214.6|1210.6|21
1620221380000|2021-05-05 13:29:40|1215.33|1211.33|1217.69|1213.69|1218.86|1214.86|1215.33|1211.33|27
1620221390000|2021-05-05 13:29:50|1217.63|1213.63|1217.56|1213.56|1218.09|1214.09|1217.24|1213.24|25
1620221400000|2021-05-05 13:30:00|1217.58|1213.58|1216.17|1212.17|1217.58|1213.58|1216.05|1212.05|27
1620221410000|2021-05-05 13:30:10|1215.91|1211.91|1214.28|1210.28|1215.92|1211.92|1214.06|1210.06|25
1620221420000|2021-05-05 13:30:20|1214.25|1210.25|1212.89|1208.89|1214.25|1210.25|1212.89|1208.89|27
1620221430000|2021-05-05 13:30:30|1212.95|1208.95|1212.85|1208.85|1213.6|1209.6|1212.82|1208.82|24
1620221440000|2021-05-05 13:30:40|1212.88|1208.88|1212.97|1208.97|1212.97|1208.97|1212.81|1208.81|19
1620221450000|2021-05-05 13:30:50|1212.96|1208.96|1213.25|1209.25|1213.82|1209.82|1212.84|1208.84|23
1620221460000|2021-05-05 13:31:00|1213.29|1209.29|1216.16|1212.16|1216.16|1212.16|1213.29|1209.29|21
1620221470000|2021-05-05 13:31:10|1216.25|1212.25|1217.12|1213.12|1217.47|1213.47|1216.22|1212.22|23
1620221480000|2021-05-05 13:31:20|1218.18|1214.18|1217.85|1213.85|1218.24|1214.24|1217.76|1213.76|22
1620221490000|2021-05-05 13:31:30|1217.67|1213.67|1217.24|1213.24|1217.81|1213.81|1217.24|1213.24|24
1620221500000|2021-05-05 13:31:40|1217.25|1213.25|1216.57|1212.57|1217.55|1213.55|1216.4|1212.4|24
1620221510000|2021-05-05 13:31:50|1216.36|1212.36|1214.38|1210.38|1216.66|1212.66|1213.74|1209.74|28
1620221520000|2021-05-05 13:32:00|1214.58|1210.58|1213.84|1209.84|1215.14|1211.14|1213.84|1209.84|27
1620221530000|2021-05-05 13:32:10|1213.9|1209.9|1212.28|1208.28|1213.99|1209.99|1212.2|1208.2|26
1620221540000|2021-05-05 13:32:20|1212.16|1208.16|1211.7|1207.7|1212.39|1208.39|1211.7|1207.7|28
1620221550000|2021-05-05 13:32:30|1211.93|1207.93|1211.73|1207.73|1212.11|1208.11|1211.55|1207.55|23
1620221560000|2021-05-05 13:32:40|1211.75|1207.75|1211.94|1207.94|1211.94|1207.94|1211.59|1207.59|21
1620221570000|2021-05-05 13:32:50|1211.99|1207.99|1211.8|1207.8|1211.99|1207.99|1211.78|1207.78|17
1620221580000|2021-05-05 13:33:00|1211.62|1207.62|1211.55|1207.55|1211.7|1207.7|1210.47|1206.47|27
1620221590000|2021-05-05 13:33:10|1211.43|1207.43|1210.39|1206.39|1211.47|1207.47|1210.25|1206.25|25
1620221600000|2021-05-05 13:33:20|1210.25|1206.25|1209.52|1205.52|1210.25|1206.25|1209.52|1205.52|24
1620221610000|2021-05-05 13:33:30|1210.01|1206.01|1209.65|1205.65|1210.01|1206.01|1209.37|1205.37|25
1620221620000|2021-05-05 13:33:40|1209.69|1205.69|1209.99|1205.99|1210.13|1206.13|1209.23|1205.23|24
1620221630000|2021-05-05 13:33:50|1209.86|1205.86|1209.07|1205.07|1209.99|1205.99|1207.84|1203.84|26
1620221640000|2021-05-05 13:34:00|1209.24|1205.24|1210.09|1206.09|1210.09|1206.09|1209.23|1205.23|22
1620221650000|2021-05-05 13:34:10|1210.04|1206.04|1212.64|1208.64|1212.64|1208.64|1209.92|1205.92|25
1620221660000|2021-05-05 13:34:20|1212.69|1208.69|1211.55|1207.55|1213.44|1209.44|1211.55|1207.55|28
1620221670000|2021-05-05 13:34:30|1211.51|1207.51|1210.14|1206.14|1211.53|1207.53|1210.14|1206.14|29
1620221680000|2021-05-05 13:34:40|1209.87|1205.87|1210.06|1206.06|1210.29|1206.29|1209.87|1205.87|20
1620221690000|2021-05-05 13:34:50|1209.98|1205.98|1208.19|1204.19|1209.98|1205.98|1208.11|1204.11|24
1620221700000|2021-05-05 13:35:00|1208.18|1204.18|1207.39|1203.39|1208.18|1204.18|1207.3|1203.3|29
1620221710000|2021-05-05 13:35:10|1207.33|1203.33|1207.03|1203.03|1207.62|1203.62|1207.03|1203.03|24
1620221720000|2021-05-05 13:35:20|1207.16|1203.16|1206.94|1202.94|1207.39|1203.39|1206.94|1202.94|26
1620221730000|2021-05-05 13:35:30|1206.99|1202.99|1207.04|1203.04|1207.07|1203.07|1206.96|1202.96|22
1620221740000|2021-05-05 13:35:40|1207.08|1203.08|1206.79|1202.79|1207.1|1203.1|1206.79|1202.79|25
1620221750000|2021-05-05 13:35:50|1206.77|1202.77|1207.12|1203.12|1207.31|1203.31|1206.67|1202.67|21
1620221760000|2021-05-05 13:36:00|1207.34|1203.34|1207.33|1203.33|1207.74|1203.74|1207.14|1203.14|26
1620221770000|2021-05-05 13:36:10|1207.22|1203.22|1207.77|1203.77|1207.84|1203.84|1207.11|1203.11|27
1620221780000|2021-05-05 13:36:20|1207.78|1203.78|1207.93|1203.93|1207.93|1203.93|1207.42|1203.42|27
1620221790000|2021-05-05 13:36:30|1207.89|1203.89|1208.04|1204.04|1208.04|1204.04|1207.7|1203.7|22
1620221800000|2021-05-05 13:36:40|1207.9|1203.9|1207.69|1203.69|1208|1204|1207.62|1203.62|24
1620221810000|2021-05-05 13:36:50|1207.7|1203.7|1207.73|1203.73|1207.91|1203.91|1207.7|1203.7|24
1620221820000|2021-05-05 13:37:00|1207.83|1203.83|1209.35|1205.35|1209.46|1205.46|1207.83|1203.83|25
1620221830000|2021-05-05 13:37:10|1209.32|1205.32|1210.67|1206.67|1210.68|1206.68|1209.32|1205.32|23
1620221840000|2021-05-05 13:37:20|1210.65|1206.65|1209.93|1205.93|1210.66|1206.66|1209.74|1205.74|24
1620221850000|2021-05-05 13:37:30|1209.92|1205.92|1209.44|1205.44|1210.32|1206.32|1209.44|1205.44|26
1620221860000|2021-05-05 13:37:40|1209.4|1205.4|1208.65|1204.65|1209.4|1205.4|1208.56|1204.56|26
1620221870000|2021-05-05 13:37:50|1208.63|1204.63|1209.58|1205.58|1209.58|1205.58|1208.63|1204.63|24
1620221880000|2021-05-05 13:38:00|1209.59|1205.59|1209.71|1205.71|1209.9|1205.9|1209.54|1205.54|27
1620221890000|2021-05-05 13:38:10|1209.85|1205.85|1210.22|1206.22|1210.33|1206.33|1209.57|1205.57|25
1620221900000|2021-05-05 13:38:20|1209.57|1205.57|1209.57|1205.57|1210.4|1206.4|1209.57|1205.57|23
1620221910000|2021-05-05 13:38:30|1210.14|1206.14|1213.27|1209.27|1213.52|1209.52|1209.57|1205.57|23
1620221920000|2021-05-05 13:38:40|1213.28|1209.28|1213.89|1209.89|1213.89|1209.89|1213.28|1209.28|21
1620221930000|2021-05-05 13:38:50|1213.9|1209.9|1214.64|1210.64|1215.69|1211.69|1213.9|1209.9|25
1620221940000|2021-05-05 13:39:00|1214.6|1210.6|1214.99|1210.99|1215.08|1211.08|1214.49|1210.49|26
1620221950000|2021-05-05 13:39:10|1214.87|1210.87|1215.45|1211.45|1215.45|1211.45|1214.86|1210.86|25
1620221960000|2021-05-05 13:39:20|1215.47|1211.47|1216.06|1212.06|1216.22|1212.22|1215.42|1211.42|26
1620221970000|2021-05-05 13:39:30|1215.62|1211.62|1215.01|1211.01|1215.93|1211.93|1215.01|1211.01|26
1620221980000|2021-05-05 13:39:40|1215|1211|1214.01|1210.01|1215|1211|1213.89|1209.89|28
1620221990000|2021-05-05 13:39:50|1214.14|1210.14|1214.04|1210.04|1214.48|1210.48|1213.9|1209.9|28
1620222000000|2021-05-05 13:40:00|1214.21|1210.21|1213.87|1209.87|1214.21|1210.21|1213.87|1209.87|27
1620222010000|2021-05-05 13:40:10|1213.82|1209.82|1214.25|1210.25|1214.3|1210.3|1213.44|1209.44|24
1620222020000|2021-05-05 13:40:20|1214.29|1210.29|1214.78|1210.78|1214.85|1210.85|1214.29|1210.29|28
1620222030000|2021-05-05 13:40:30|1214.82|1210.82|1214.53|1210.53|1214.82|1210.82|1214.29|1210.29|22
1620222040000|2021-05-05 13:40:40|1214.8|1210.8|1217.06|1213.06|1217.06|1213.06|1214.34|1210.34|26
1620222050000|2021-05-05 13:40:50|1217.07|1213.07|1217.12|1213.12|1217.28|1213.28|1216.86|1212.86|23
1620222060000|2021-05-05 13:41:00|1217.14|1213.14|1217.82|1213.82|1217.85|1213.85|1217.02|1213.02|20
1620222070000|2021-05-05 13:41:10|1218.45|1214.45|1219.18|1215.18|1219.43|1215.43|1217.92|1213.92|25
1620222080000|2021-05-05 13:41:20|1220.02|1216.02|1217.92|1213.92|1220.08|1216.08|1217.87|1213.87|26
1620222090000|2021-05-05 13:41:30|1217.9|1213.9|1217.24|1213.24|1218.05|1214.05|1217.24|1213.24|26
1620222100000|2021-05-05 13:41:40|1217.19|1213.19|1215.8|1211.8|1217.3|1213.3|1215.8|1211.8|28
1620222110000|2021-05-05 13:41:50|1215.98|1211.98|1217.05|1213.05|1217.05|1213.05|1215.98|1211.98|26
1620222120000|2021-05-05 13:42:00|1216.98|1212.98|1217.82|1213.82|1217.82|1213.82|1216.98|1212.98|28
1620222130000|2021-05-05 13:42:10|1218.11|1214.11|1218.06|1214.06|1219.18|1215.18|1217.84|1213.84|26
1620222140000|2021-05-05 13:42:20|1217.79|1213.79|1218.69|1214.69|1218.71|1214.71|1217.79|1213.79|26
1620222150000|2021-05-05 13:42:30|1218.81|1214.81|1218.89|1214.89|1219.04|1215.04|1218.7|1214.7|24
1620222160000|2021-05-05 13:42:40|1218.73|1214.73|1218.94|1214.94|1219.1|1215.1|1218.69|1214.69|23
1620222170000|2021-05-05 13:42:50|1218.7|1214.7|1219.15|1215.15|1219.15|1215.15|1218.63|1214.63|26
1620222180000|2021-05-05 13:43:00|1219.18|1215.18|1218.43|1214.43|1219.33|1215.33|1217.8|1213.8|23
1620222190000|2021-05-05 13:43:10|1218.46|1214.46|1218.33|1214.33|1218.49|1214.49|1217.95|1213.95|25
1620222200000|2021-05-05 13:43:20|1218.36|1214.36|1218.49|1214.49|1218.57|1214.57|1218.26|1214.26|22
1620222210000|2021-05-05 13:43:30|1218.26|1214.26|1218.15|1214.15|1218.3|1214.3|1217.85|1213.85|24
1620222220000|2021-05-05 13:43:40|1218.17|1214.17|1218.41|1214.41|1218.5|1214.5|1218.04|1214.04|27
1620222230000|2021-05-05 13:43:50|1218.42|1214.42|1218.43|1214.43|1218.6|1214.6|1218.25|1214.25|25
1620222240000|2021-05-05 13:44:00|1218.52|1214.52|1218.73|1214.73|1218.73|1214.73|1218.42|1214.42|24
1620222250000|2021-05-05 13:44:10|1218.71|1214.71|1219.18|1215.18|1219.33|1215.33|1218.68|1214.68|21
1620222260000|2021-05-05 13:44:20|1219.32|1215.32|1220.47|1216.47|1220.47|1216.47|1219.22|1215.22|19
1620222270000|2021-05-05 13:44:30|1220.35|1216.35|1220.39|1216.39|1220.4|1216.4|1220.29|1216.29|13
1620222280000|2021-05-05 13:44:40|1220.41|1216.41|1221.14|1217.14|1221.14|1217.14|1220.41|1216.41|19
1620222290000|2021-05-05 13:44:50|1221.2|1217.2|1221.11|1217.11|1221.25|1217.25|1220.94|1216.94|25
1620222300000|2021-05-05 13:45:00|1221.12|1217.12|1221.68|1217.68|1221.9|1217.9|1221.08|1217.08|23
1620222310000|2021-05-05 13:45:10|1221.67|1217.67|1221.43|1217.43|1221.71|1217.71|1221.25|1217.25|27
1620222320000|2021-05-05 13:45:20|1221.72|1217.72|1222.56|1218.56|1222.56|1218.56|1221.69|1217.69|25
1620222330000|2021-05-05 13:45:30|1222.1|1218.1|1221.88|1217.88|1222.41|1218.41|1221.88|1217.88|25
1620222340000|2021-05-05 13:45:40|1221.99|1217.99|1221.39|1217.39|1222.12|1218.12|1221.37|1217.37|25
1620222350000|2021-05-05 13:45:50|1221.36|1217.36|1221.61|1217.61|1221.73|1217.73|1221.31|1217.31|27
1620222360000|2021-05-05 13:46:00|1221.62|1217.62|1221.66|1217.66|1221.67|1217.67|1221.35|1217.35|25
1620222370000|2021-05-05 13:46:10|1221.61|1217.61|1221.65|1217.65|1221.77|1217.77|1221.52|1217.52|20
1620222380000|2021-05-05 13:46:20|1221.64|1217.64|1222.54|1218.54|1222.64|1218.64|1221.59|1217.59|27
1620222390000|2021-05-05 13:46:30|1222.59|1218.59|1222.06|1218.06|1222.59|1218.59|1221.9|1217.9|25
1620222400000|2021-05-05 13:46:40|1222.08|1218.08|1222.48|1218.48|1222.48|1218.48|1222.08|1218.08|26
1620222410000|2021-05-05 13:46:50|1222.51|1218.51|1221.46|1217.46|1222.51|1218.51|1221.42|1217.42|28
1620222420000|2021-05-05 13:47:00|1221.42|1217.42|1220.29|1216.29|1221.44|1217.44|1220.29|1216.29|27
1620222430000|2021-05-05 13:47:10|1220.1|1216.1|1216.95|1212.95|1220.1|1216.1|1216.95|1212.95|27
1620222440000|2021-05-05 13:47:20|1216.91|1212.91|1216.69|1212.69|1217.1|1213.1|1216.53|1212.53|24
1620222450000|2021-05-05 13:47:30|1216.67|1212.67|1216.11|1212.11|1216.79|1212.79|1215.88|1211.88|21
1620222460000|2021-05-05 13:47:40|1216.14|1212.14|1216.78|1212.78|1216.78|1212.78|1216.14|1212.14|22
1620222470000|2021-05-05 13:47:50|1216.8|1212.8|1216.57|1212.57|1216.8|1212.8|1216.35|1212.35|21
1620222480000|2021-05-05 13:48:00|1216.52|1212.52|1217.22|1213.22|1217.52|1213.52|1216.52|1212.52|24
1620222490000|2021-05-05 13:48:10|1216.87|1212.87|1217.58|1213.58|1218.18|1214.18|1216.87|1212.87|27
1620222500000|2021-05-05 13:48:20|1217.4|1213.4|1217.54|1213.54|1217.84|1213.84|1217.3|1213.3|25
1620222510000|2021-05-05 13:48:30|1217.61|1213.61|1217.68|1213.68|1218.14|1214.14|1217.37|1213.37|20
1620222520000|2021-05-05 13:48:40|1218.11|1214.11|1218.18|1214.18|1218.64|1214.64|1218.11|1214.11|24
1620222530000|2021-05-05 13:48:50|1218|1214|1217.62|1213.62|1218|1214|1217.55|1213.55|20
1620222540000|2021-05-05 13:49:00|1217.88|1213.88|1218.04|1214.04|1218.4|1214.4|1217.79|1213.79|24
1620222550000|2021-05-05 13:49:10|1218.09|1214.09|1218.92|1214.92|1219.01|1215.01|1218.04|1214.04|17
1620222560000|2021-05-05 13:49:20|1218.99|1214.99|1217.74|1213.74|1218.99|1214.99|1217.66|1213.66|24
1620222570000|2021-05-05 13:49:30|1217.82|1213.82|1216.74|1212.74|1217.83|1213.83|1216.74|1212.74|22
1620222580000|2021-05-05 13:49:40|1216.42|1212.42|1216.95|1212.95|1216.95|1212.95|1216.32|1212.32|25
1620222590000|2021-05-05 13:49:50|1216.89|1212.89|1216.34|1212.34|1216.89|1212.89|1216.25|1212.25|24
1620222600000|2021-05-05 13:50:00|1216.35|1212.35|1217.62|1213.62|1217.62|1213.62|1216.35|1212.35|26
1620222610000|2021-05-05 13:50:10|1217.7|1213.7|1217.79|1213.79|1217.95|1213.95|1217.64|1213.64|18
1620222620000|2021-05-05 13:50:20|1217.58|1213.58|1217.29|1213.29|1217.83|1213.83|1217.29|1213.29|22
1620222630000|2021-05-05 13:50:30|1217.3|1213.3|1217.31|1213.31|1217.31|1213.31|1216.89|1212.89|22
1620222640000|2021-05-05 13:50:40|1217.39|1213.39|1217.29|1213.29|1217.54|1213.54|1217.17|1213.17|24
1620222650000|2021-05-05 13:50:50|1217.35|1213.35|1217.68|1213.68|1217.68|1213.68|1217.3|1213.3|17
1620222660000|2021-05-05 13:51:00|1217.69|1213.69|1217.83|1213.83|1217.89|1213.89|1217.69|1213.69|19
1620222670000|2021-05-05 13:51:10|1217.87|1213.87|1217.15|1213.15|1217.87|1213.87|1216.81|1212.81|26
1620222680000|2021-05-05 13:51:20|1217.23|1213.23|1216.96|1212.96|1217.23|1213.23|1216.81|1212.81|27
1620222690000|2021-05-05 13:51:30|1216.6|1212.6|1216.57|1212.57|1216.6|1212.6|1216.37|1212.37|23
1620222700000|2021-05-05 13:51:40|1216.36|1212.36|1216.14|1212.14|1216.36|1212.36|1216.02|1212.02|24
1620222710000|2021-05-05 13:51:50|1216.16|1212.16|1216.13|1212.13|1216.16|1212.16|1215.91|1211.91|21
1620222720000|2021-05-05 13:52:00|1216.07|1212.07|1216.31|1212.31|1216.34|1212.34|1216.05|1212.05|22
1620222730000|2021-05-05 13:52:10|1216.38|1212.38|1215.25|1211.25|1216.4|1212.4|1215.23|1211.23|28
1620222740000|2021-05-05 13:52:20|1215.31|1211.31|1215.09|1211.09|1215.38|1211.38|1215.09|1211.09|27
1620222750000|2021-05-05 13:52:30|1215.01|1211.01|1213.81|1209.81|1215.09|1211.09|1213.65|1209.65|26
1620222760000|2021-05-05 13:52:40|1213.8|1209.8|1212.85|1208.85|1213.81|1209.81|1212.6|1208.6|24
1620222770000|2021-05-05 13:52:50|1212.72|1208.72|1212.6|1208.6|1212.91|1208.91|1212.48|1208.48|22
1620222780000|2021-05-05 13:53:00|1212.63|1208.63|1211.65|1207.65|1212.66|1208.66|1211.64|1207.64|21
1620222790000|2021-05-05 13:53:10|1211.73|1207.73|1210.16|1206.16|1211.77|1207.77|1209.98|1205.98|26
1620222800000|2021-05-05 13:53:20|1210.12|1206.12|1210.69|1206.69|1210.84|1206.84|1210.12|1206.12|26
1620222810000|2021-05-05 13:53:30|1210.82|1206.82|1210.3|1206.3|1211.05|1207.05|1210.2|1206.2|26
1620222820000|2021-05-05 13:53:40|1210.23|1206.23|1209.96|1205.96|1210.33|1206.33|1209.66|1205.66|25
1620222830000|2021-05-05 13:53:50|1209.94|1205.94|1209.77|1205.77|1209.94|1205.94|1209.71|1205.71|24
1620222840000|2021-05-05 13:54:00|1209.74|1205.74|1210.9|1206.9|1210.9|1206.9|1209.65|1205.65|24
1620222850000|2021-05-05 13:54:10|1210.93|1206.93|1211.62|1207.62|1212.5|1208.5|1210.93|1206.93|27
1620222860000|2021-05-05 13:54:20|1211.5|1207.5|1210.66|1206.66|1211.53|1207.53|1210.63|1206.63|27
1620222870000|2021-05-05 13:54:30|1210.7|1206.7|1210.65|1206.65|1210.77|1206.77|1210.65|1206.65|20
1620222880000|2021-05-05 13:54:40|1210.63|1206.63|1209.72|1205.72|1210.63|1206.63|1209.71|1205.71|25
1620222890000|2021-05-05 13:54:50|1209.69|1205.69|1208.34|1204.34|1209.69|1205.69|1208.19|1204.19|21
1620222900000|2021-05-05 13:55:00|1208.25|1204.25|1209.49|1205.49|1209.56|1205.56|1208.25|1204.25|26
1620222910000|2021-05-05 13:55:10|1209.44|1205.44|1209.51|1205.51|1209.85|1205.85|1209.42|1205.42|25
1620222920000|2021-05-05 13:55:20|1209.54|1205.54|1209.57|1205.57|1209.66|1205.66|1209.48|1205.48|18
1620222930000|2021-05-05 13:55:30|1209.59|1205.59|1209.72|1205.72|1209.91|1205.91|1209.56|1205.56|17
1620222940000|2021-05-05 13:55:40|1209.74|1205.74|1210.35|1206.35|1210.62|1206.62|1209.74|1205.74|19
1620222950000|2021-05-05 13:55:50|1210.52|1206.52|1208.51|1204.51|1210.52|1206.52|1208.51|1204.51|27
1620222960000|2021-05-05 13:56:00|1208.48|1204.48|1209.23|1205.23|1209.47|1205.47|1208.32|1204.32|26
1620222970000|2021-05-05 13:56:10|1209.29|1205.29|1210.26|1206.26|1210.26|1206.26|1209.29|1205.29|20
1620222980000|2021-05-05 13:56:20|1210.24|1206.24|1209.72|1205.72|1210.54|1206.54|1209.45|1205.45|22
1620222990000|2021-05-05 13:56:30|1209.44|1205.44|1210.07|1206.07|1210.46|1206.46|1209.44|1205.44|17
1620223000000|2021-05-05 13:56:40|1209.92|1205.92|1209.98|1205.98|1210.12|1206.12|1209.76|1205.76|22
1620223010000|2021-05-05 13:56:50|1209.96|1205.96|1209.62|1205.62|1209.96|1205.96|1209.62|1205.62|26
1620223020000|2021-05-05 13:57:00|1209.48|1205.48|1209.67|1205.67|1209.68|1205.68|1209.09|1205.09|19
1620223030000|2021-05-05 13:57:10|1209.68|1205.68|1210.5|1206.5|1210.53|1206.53|1209.65|1205.65|24
1620223040000|2021-05-05 13:57:20|1210.52|1206.52|1210.53|1206.53|1210.69|1206.69|1209.92|1205.92|25
1620223050000|2021-05-05 13:57:30|1210.54|1206.54|1209.8|1205.8|1210.62|1206.62|1209.8|1205.8|27
1620223060000|2021-05-05 13:57:40|1209.48|1205.48|1209.77|1205.77|1209.77|1205.77|1209.43|1205.43|22
1620223070000|2021-05-05 13:57:50|1209.76|1205.76|1209.83|1205.83|1210.18|1206.18|1209.4|1205.4|23
1620223080000|2021-05-05 13:58:00|1209.84|1205.84|1210.1|1206.1|1210.11|1206.11|1209.64|1205.64|22
1620223090000|2021-05-05 13:58:10|1210.13|1206.13|1210.63|1206.63|1210.69|1206.69|1210.13|1206.13|16
1620223100000|2021-05-05 13:58:20|1210.64|1206.64|1208.86|1204.86|1210.66|1206.66|1208.35|1204.35|20
1620223110000|2021-05-05 13:58:30|1208.9|1204.9|1206.96|1202.96|1208.9|1204.9|1206.96|1202.96|24
1620223120000|2021-05-05 13:58:40|1206.88|1202.88|1205.98|1201.98|1207.33|1203.33|1205.89|1201.89|25
1620223130000|2021-05-05 13:58:50|1205.89|1201.89|1205.96|1201.96|1206.12|1202.12|1205.47|1201.47|25
1620223140000|2021-05-05 13:59:00|1206.09|1202.09|1207.34|1203.34|1207.34|1203.34|1206.09|1202.09|25
1620223150000|2021-05-05 13:59:10|1207.33|1203.33|1209.12|1205.12|1209.38|1205.38|1207.33|1203.33|26
1620223160000|2021-05-05 13:59:20|1208.97|1204.97|1208.37|1204.37|1209.29|1205.29|1208.37|1204.37|26
1620223170000|2021-05-05 13:59:30|1208.51|1204.51|1209.38|1205.38|1209.38|1205.38|1208.45|1204.45|24
1620223180000|2021-05-05 13:59:40|1209.39|1205.39|1209.94|1205.94|1209.95|1205.95|1209.19|1205.19|21
1620223190000|2021-05-05 13:59:50|1209.87|1205.87|1209.38|1205.38|1209.89|1205.89|1208.94|1204.94|28
1620223200000|2021-05-05 14:00:00|1209.46|1205.46|1210.3|1206.3|1210.7|1206.7|1209.45|1205.45|25
1620223210000|2021-05-05 14:00:10|1210.54|1206.54|1210.32|1206.32|1210.82|1206.82|1210.29|1206.29|25
1620223220000|2021-05-05 14:00:20|1210.33|1206.33|1210.67|1206.67|1210.69|1206.69|1210.27|1206.27|28
1620223230000|2021-05-05 14:00:30|1210.65|1206.65|1210.26|1206.26|1210.68|1206.68|1209.6|1205.6|24
1620223240000|2021-05-05 14:00:40|1210.46|1206.46|1210.53|1206.53|1210.55|1206.55|1210.19|1206.19|20
1620223250000|2021-05-05 14:00:50|1210.55|1206.55|1210.65|1206.65|1210.96|1206.96|1210.55|1206.55|25
1620223260000|2021-05-05 14:01:00|1210.64|1206.64|1210.58|1206.58|1210.89|1206.89|1210.53|1206.53|24
1620223270000|2021-05-05 14:01:10|1210.59|1206.59|1210.65|1206.65|1210.78|1206.78|1210.51|1206.51|18
1620223280000|2021-05-05 14:01:20|1210.66|1206.66|1210.93|1206.93|1211.14|1207.14|1210.63|1206.63|19
1620223290000|2021-05-05 14:01:30|1210.89|1206.89|1209.95|1205.95|1211|1207|1209.76|1205.76|24
1620223300000|2021-05-05 14:01:40|1209.92|1205.92|1209.26|1205.26|1209.92|1205.92|1209.26|1205.26|23
1620223310000|2021-05-05 14:01:50|1209.06|1205.06|1207.4|1203.4|1209.06|1205.06|1207.39|1203.39|23
1620223320000|2021-05-05 14:02:00|1207.3|1203.3|1208.51|1204.51|1208.72|1204.72|1207.3|1203.3|28
1620223330000|2021-05-05 14:02:10|1208.4|1204.4|1207.62|1203.62|1208.52|1204.52|1207.37|1203.37|25
1620223340000|2021-05-05 14:02:20|1207.64|1203.64|1206.06|1202.06|1207.64|1203.64|1205.98|1201.98|25
1620223350000|2021-05-05 14:02:30|1206.18|1202.18|1206.01|1202.01|1206.5|1202.5|1206.01|1202.01|21
1620223360000|2021-05-05 14:02:40|1206.03|1202.03|1206.16|1202.16|1206.17|1202.17|1205.79|1201.79|24
1620223370000|2021-05-05 14:02:50|1206.21|1202.21|1206.95|1202.95|1206.95|1202.95|1206.15|1202.15|22
1620223380000|2021-05-05 14:03:00|1207.04|1203.04|1206.79|1202.79|1207.42|1203.42|1206.79|1202.79|25
1620223390000|2021-05-05 14:03:10|1206.87|1202.87|1206.86|1202.86|1207.1|1203.1|1206.74|1202.74|25
1620223400000|2021-05-05 14:03:20|1206.72|1202.72|1207.1|1203.1|1207.1|1203.1|1206.64|1202.64|24
1620223410000|2021-05-05 14:03:30|1207.04|1203.04|1207.02|1203.02|1207.13|1203.13|1206.8|1202.8|26
1620223420000|2021-05-05 14:03:40|1206.99|1202.99|1206.62|1202.62|1207.1|1203.1|1206.62|1202.62|25
1620223430000|2021-05-05 14:03:50|1206.6|1202.6|1206.61|1202.61|1206.77|1202.77|1206.59|1202.59|15
1620223440000|2021-05-05 14:04:00|1206.49|1202.49|1205.75|1201.75|1206.49|1202.49|1205.72|1201.72|24
1620223450000|2021-05-05 14:04:10|1205.82|1201.82|1205.82|1201.82|1206.11|1202.11|1205.67|1201.67|26
1620223460000|2021-05-05 14:04:20|1205.69|1201.69|1204.86|1200.86|1205.83|1201.83|1204.86|1200.86|20
1620223470000|2021-05-05 14:04:30|1204.53|1200.53|1202.44|1198.44|1205|1201|1201.77|1197.77|28
1620223480000|2021-05-05 14:04:40|1202.3|1198.3|1202.11|1198.11|1202.49|1198.49|1201.42|1197.42|26
1620223490000|2021-05-05 14:04:50|1201.89|1197.89|1199.89|1195.89|1203.95|1199.95|1199.89|1195.89|28
1620223500000|2021-05-05 14:05:00|1199.9|1195.9|1198.89|1194.89|1200.76|1196.76|1198.71|1194.71|28
1620223510000|2021-05-05 14:05:10|1198.95|1194.95|1197.56|1193.56|1198.95|1194.95|1197.39|1193.39|29
1620223520000|2021-05-05 14:05:20|1197.31|1193.31|1197.59|1193.59|1197.95|1193.95|1197.21|1193.21|24
1620223530000|2021-05-05 14:05:30|1197.56|1193.56|1195.98|1191.98|1197.73|1193.73|1195.98|1191.98|26
1620223540000|2021-05-05 14:05:40|1195.97|1191.97|1191.6|1187.6|1195.97|1191.97|1191.59|1187.59|26
1620223550000|2021-05-05 14:05:50|1192.05|1188.05|1189|1185|1192.05|1188.05|1188.88|1184.88|27
1620223560000|2021-05-05 14:06:00|1188.97|1184.97|1188.56|1184.56|1188.99|1184.99|1188.31|1184.31|17
1620223570000|2021-05-05 14:06:10|1188.58|1184.58|1188.45|1184.45|1189.11|1185.11|1188.38|1184.38|24
1620223580000|2021-05-05 14:06:20|1188.55|1184.55|1188.08|1184.08|1188.62|1184.62|1188.08|1184.08|10
1620223590000|2021-05-05 14:06:30|1188.06|1184.06|1187.44|1183.44|1188.26|1184.26|1187.44|1183.44|18
1620223600000|2021-05-05 14:06:40|1187.47|1183.47|1186.45|1182.45|1187.65|1183.65|1186.25|1182.25|23
1620223610000|2021-05-05 14:06:50|1186.3|1182.3|1186.34|1182.34|1186.47|1182.47|1186.09|1182.09|18
1620223620000|2021-05-05 14:07:00|1186.36|1182.36|1187.77|1183.77|1187.87|1183.87|1186.36|1182.36|21
1620223630000|2021-05-05 14:07:10|1187.56|1183.56|1186.65|1182.65|1187.56|1183.56|1186.38|1182.38|26
1620223640000|2021-05-05 14:07:20|1186.89|1182.89|1186.78|1182.78|1186.95|1182.95|1186.56|1182.56|24
1620223650000|2021-05-05 14:07:30|1186.84|1182.84|1185.46|1181.46|1186.91|1182.91|1185.45|1181.45|23
1620223660000|2021-05-05 14:07:40|1185.52|1181.52|1185.67|1181.67|1185.82|1181.82|1185.19|1181.19|25
1620223670000|2021-05-05 14:07:50|1185.66|1181.66|1184.29|1180.29|1185.77|1181.77|1184.23|1180.23|21
1620223680000|2021-05-05 14:08:00|1184.36|1180.36|1183.56|1179.56|1184.42|1180.42|1183.56|1179.56|21
1620223690000|2021-05-05 14:08:10|1183.5|1179.5|1182.88|1178.88|1183.53|1179.53|1182.88|1178.88|22
1620223700000|2021-05-05 14:08:20|1182.84|1178.84|1182.83|1178.83|1182.84|1178.84|1182.59|1178.59|18
1620223710000|2021-05-05 14:08:30|1182.5|1178.5|1183.21|1179.21|1183.21|1179.21|1182.48|1178.48|10
1620223720000|2021-05-05 14:08:40|1183.25|1179.25|1183.59|1179.59|1183.64|1179.64|1183.24|1179.24|24
1620223730000|2021-05-05 14:08:50|1183.6|1179.6|1184.28|1180.28|1184.51|1180.51|1183.6|1179.6|22
1620223740000|2021-05-05 14:09:00|1184.15|1180.15|1188.28|1184.28|1188.28|1184.28|1184.15|1180.15|23
1620223750000|2021-05-05 14:09:10|1188.27|1184.27|1188.94|1184.94|1188.97|1184.97|1187.36|1183.36|26
1620223760000|2021-05-05 14:09:20|1188.82|1184.82|1187.72|1183.72|1188.85|1184.85|1187.39|1183.39|19
1620223770000|2021-05-05 14:09:30|1187.65|1183.65|1188.06|1184.06|1188.06|1184.06|1187.63|1183.63|20
1620223780000|2021-05-05 14:09:40|1188.05|1184.05|1187.65|1183.65|1188.23|1184.23|1187.63|1183.63|16
1620223790000|2021-05-05 14:09:50|1187.66|1183.66|1187.71|1183.71|1187.79|1183.79|1187.64|1183.64|11
1620223800000|2021-05-05 14:10:00|1187.73|1183.73|1188.85|1184.85|1188.85|1184.85|1187.46|1183.46|24
1620223810000|2021-05-05 14:10:10|1188.84|1184.84|1189|1185|1189|1185|1188.13|1184.13|21
1620223820000|2021-05-05 14:10:20|1189.12|1185.12|1190.43|1186.43|1190.62|1186.62|1189.12|1185.12|22
1620223830000|2021-05-05 14:10:30|1190.45|1186.45|1191|1187|1191.05|1187.05|1189.88|1185.88|12
1620223840000|2021-05-05 14:10:40|1191.03|1187.03|1192.48|1188.48|1192.48|1188.48|1191.03|1187.03|16
1620223850000|2021-05-05 14:10:50|1192.5|1188.5|1192.23|1188.23|1192.67|1188.67|1191.99|1187.99|26
1620223860000|2021-05-05 14:11:00|1192.24|1188.24|1192.24|1188.24|1192.65|1188.65|1192.24|1188.24|17
1620223870000|2021-05-05 14:11:10|1192.23|1188.23|1190.76|1186.76|1192.29|1188.29|1190.37|1186.37|21
1620223880000|2021-05-05 14:11:20|1190.78|1186.78|1190.11|1186.11|1191.05|1187.05|1190.09|1186.09|24
1620223890000|2021-05-05 14:11:30|1190.17|1186.17|1191.58|1187.58|1191.67|1187.67|1190.17|1186.17|21
1620223900000|2021-05-05 14:11:40|1191.39|1187.39|1190.1|1186.1|1191.39|1187.39|1190.1|1186.1|22
1620223910000|2021-05-05 14:11:50|1190.19|1186.19|1191.22|1187.22|1191.95|1187.95|1190.13|1186.13|21
1620223920000|2021-05-05 14:12:00|1191.17|1187.17|1190.51|1186.51|1191.17|1187.17|1190.51|1186.51|17
1620223930000|2021-05-05 14:12:10|1190.7|1186.7|1191.04|1187.04|1191.31|1187.31|1190.7|1186.7|14
1620223940000|2021-05-05 14:12:20|1190.98|1186.98|1191.33|1187.33|1191.38|1187.38|1190.98|1186.98|17
1620223950000|2021-05-05 14:12:30|1191.36|1187.36|1191.27|1187.27|1191.42|1187.42|1191.07|1187.07|26
1620223960000|2021-05-05 14:12:40|1191.29|1187.29|1191.15|1187.15|1191.42|1187.42|1191.15|1187.15|21
1620223970000|2021-05-05 14:12:50|1191.14|1187.14|1191.69|1187.69|1191.77|1187.77|1191.12|1187.12|25
1620223980000|2021-05-05 14:13:00|1191.76|1187.76|1191.8|1187.8|1191.98|1187.98|1191.62|1187.62|26
1620223990000|2021-05-05 14:13:10|1191.81|1187.81|1192.73|1188.73|1192.73|1188.73|1191.81|1187.81|25
1620224000000|2021-05-05 14:13:20|1192.74|1188.74|1192.73|1188.73|1193.01|1189.01|1192.7|1188.7|26
1620224010000|2021-05-05 14:13:30|1192.82|1188.82|1195.27|1191.27|1195.32|1191.32|1192.82|1188.82|22
1620224020000|2021-05-05 14:13:40|1195.22|1191.22|1194.87|1190.87|1195.52|1191.52|1194.77|1190.77|22
1620224030000|2021-05-05 14:13:50|1194.88|1190.88|1194.59|1190.59|1194.94|1190.94|1194.59|1190.59|22
1620224040000|2021-05-05 14:14:00|1194.6|1190.6|1194.93|1190.93|1195.01|1191.01|1194.58|1190.58|24
1620224050000|2021-05-05 14:14:10|1194.81|1190.81|1194.74|1190.74|1194.81|1190.81|1194.61|1190.61|19
1620224060000|2021-05-05 14:14:20|1194.85|1190.85|1194.73|1190.73|1194.9|1190.9|1194.7|1190.7|20
1620224070000|2021-05-05 14:14:30|1194.75|1190.75|1193.98|1189.98|1194.78|1190.78|1193.9|1189.9|18
1620224080000|2021-05-05 14:14:40|1194.21|1190.21|1192.58|1188.58|1194.21|1190.21|1192.25|1188.25|22
1620224090000|2021-05-05 14:14:50|1192.9|1188.9|1193.81|1189.81|1193.92|1189.92|1192.9|1188.9|27
1620224100000|2021-05-05 14:15:00|1193.85|1189.85|1191.98|1187.98|1193.9|1189.9|1191.86|1187.86|19
1620224110000|2021-05-05 14:15:10|1191.68|1187.68|1189.52|1185.52|1191.68|1187.68|1189.5|1185.5|25
1620224120000|2021-05-05 14:15:20|1189.45|1185.45|1187.63|1183.63|1189.58|1185.58|1187.63|1183.63|25
1620224130000|2021-05-05 14:15:30|1187.64|1183.64|1185.08|1181.08|1187.64|1183.64|1185.08|1181.08|27
1620224140000|2021-05-05 14:15:40|1184.47|1180.47|1184.76|1180.76|1184.76|1180.76|1183.56|1179.56|28
1620224150000|2021-05-05 14:15:50|1184.7|1180.7|1185.6|1181.6|1185.83|1181.83|1184.62|1180.62|21
1620224160000|2021-05-05 14:16:00|1185.59|1181.59|1185.07|1181.07|1185.69|1181.69|1184.54|1180.54|21
1620224170000|2021-05-05 14:16:10|1185.08|1181.08|1184.25|1180.25|1185.09|1181.09|1184.23|1180.23|23
1620224180000|2021-05-05 14:16:20|1184.12|1180.12|1182.16|1178.16|1184.12|1180.12|1182.16|1178.16|22
1620224190000|2021-05-05 14:16:30|1182.41|1178.41|1181.25|1177.25|1182.41|1178.41|1181.1|1177.1|16
1620224200000|2021-05-05 14:16:40|1181.17|1177.17|1184.3|1180.3|1184.3|1180.3|1180.49|1176.49|28
1620224210000|2021-05-05 14:16:50|1183.71|1179.71|1183.71|1179.71|1184.04|1180.04|1182.94|1178.94|23
1620224220000|2021-05-05 14:17:00|1183.73|1179.73|1184.23|1180.23|1184.23|1180.23|1183.71|1179.71|17
1620224230000|2021-05-05 14:17:10|1184.28|1180.28|1185.78|1181.78|1186.43|1182.43|1184.13|1180.13|16
1620224240000|2021-05-05 14:17:20|1186.84|1182.84|1189.48|1185.48|1189.82|1185.82|1185.88|1181.88|23
1620224250000|2021-05-05 14:17:30|1188.72|1184.72|1187.07|1183.07|1188.92|1184.92|1185.7|1181.7|22
1620224260000|2021-05-05 14:17:40|1186.33|1182.33|1186.25|1182.25|1187.14|1183.14|1185.62|1181.62|25
1620224270000|2021-05-05 14:17:50|1186.22|1182.22|1185.83|1181.83|1186.67|1182.67|1185.48|1181.48|19
1620224280000|2021-05-05 14:18:00|1186.75|1182.75|1185.84|1181.84|1187.27|1183.27|1185.84|1181.84|20
1620224290000|2021-05-05 14:18:10|1185.94|1181.94|1185.57|1181.57|1186.04|1182.04|1185.57|1181.57|12
1620224300000|2021-05-05 14:18:20|1185.63|1181.63|1185.51|1181.51|1185.63|1181.63|1185.12|1181.12|15
1620224310000|2021-05-05 14:18:30|1185.52|1181.52|1185.52|1181.52|1185.52|1181.52|1185.52|1181.52|1
1620224320000|2021-05-05 14:18:40|1185.49|1181.49|1185.09|1181.09|1185.49|1181.49|1185.09|1181.09|9
1620224330000|2021-05-05 14:18:50|1185.08|1181.08|1184.74|1180.74|1185.21|1181.21|1184.74|1180.74|17
1620224340000|2021-05-05 14:19:00|1184.63|1180.63|1183.08|1179.08|1184.63|1180.63|1182.88|1178.88|23
1620224350000|2021-05-05 14:19:10|1182.73|1178.73|1181.32|1177.32|1182.73|1178.73|1181.32|1177.32|20
1620224360000|2021-05-05 14:19:20|1181.17|1177.17|1180.63|1176.63|1181.36|1177.36|1180.03|1176.03|23
1620224370000|2021-05-05 14:19:30|1180.58|1176.58|1179.98|1175.98|1180.9|1176.9|1179.86|1175.86|19
1620224380000|2021-05-05 14:19:40|1180.04|1176.04|1180.18|1176.18|1180.75|1176.75|1179.67|1175.67|21
1620224390000|2021-05-05 14:19:50|1180.34|1176.34|1180.43|1176.43|1180.93|1176.93|1179.87|1175.87|23
1620224400000|2021-05-05 14:20:00|1179.88|1175.88|1181.14|1177.14|1181.14|1177.14|1179.88|1175.88|18
1620224410000|2021-05-05 14:20:10|1181.26|1177.26|1185.11|1181.11|1185.12|1181.12|1181.26|1177.26|27
1620224420000|2021-05-05 14:20:20|1185.38|1181.38|1184.83|1180.83|1186.58|1182.58|1184.81|1180.81|24
1620224430000|2021-05-05 14:20:30|1184.33|1180.33|1183.97|1179.97|1184.65|1180.65|1183.74|1179.74|19
1620224440000|2021-05-05 14:20:40|1183.96|1179.96|1184.26|1180.26|1184.28|1180.28|1183.78|1179.78|18
1620224450000|2021-05-05 14:20:50|1184.28|1180.28|1184.16|1180.16|1184.59|1180.59|1183.63|1179.63|18
1620224460000|2021-05-05 14:21:00|1184.21|1180.21|1185.18|1181.18|1186.43|1182.43|1184.21|1180.21|24
1620224470000|2021-05-05 14:21:10|1184.93|1180.93|1184.52|1180.52|1184.94|1180.94|1184.34|1180.34|23
1620224480000|2021-05-05 14:21:20|1184.47|1180.47|1184.09|1180.09|1184.64|1180.64|1184.03|1180.03|26
1620224490000|2021-05-05 14:21:30|1184.05|1180.05|1182.91|1178.91|1184.13|1180.13|1182.78|1178.78|22
1620224500000|2021-05-05 14:21:40|1182.87|1178.87|1182.38|1178.38|1182.87|1178.87|1182.09|1178.09|24
1620224510000|2021-05-05 14:21:50|1182.87|1178.87|1182.4|1178.4|1182.96|1178.96|1181.69|1177.69|25
1620224520000|2021-05-05 14:22:00|1182.41|1178.41|1181.02|1177.02|1182.79|1178.79|1181|1177|24
1620224530000|2021-05-05 14:22:10|1180.92|1176.92|1181.38|1177.38|1181.38|1177.38|1180.68|1176.68|20
1620224540000|2021-05-05 14:22:20|1181.35|1177.35|1180.62|1176.62|1181.41|1177.41|1180.05|1176.05|20
1620224550000|2021-05-05 14:22:30|1180.95|1176.95|1180.84|1176.84|1181.23|1177.23|1180.2|1176.2|24
1620224560000|2021-05-05 14:22:40|1180.99|1176.99|1178.32|1174.32|1180.99|1176.99|1178.16|1174.16|26
1620224570000|2021-05-05 14:22:50|1178.22|1174.22|1179.26|1175.26|1179.29|1175.29|1178.04|1174.04|23
1620224580000|2021-05-05 14:23:00|1179.25|1175.25|1179.77|1175.77|1180.05|1176.05|1179.07|1175.07|24
1620224590000|2021-05-05 14:23:10|1179.78|1175.78|1179.84|1175.84|1180.67|1176.67|1179.68|1175.68|20
1620224600000|2021-05-05 14:23:20|1179.68|1175.68|1183.39|1179.39|1183.56|1179.56|1179.68|1175.68|21
1620224610000|2021-05-05 14:23:30|1184.14|1180.14|1182.54|1178.54|1184.14|1180.14|1182.54|1178.54|21
1620224620000|2021-05-05 14:23:40|1182.56|1178.56|1183.43|1179.43|1183.43|1179.43|1182.39|1178.39|17
1620224630000|2021-05-05 14:23:50|1183.44|1179.44|1184.82|1180.82|1184.82|1180.82|1183.44|1179.44|12
1620224640000|2021-05-05 14:24:00|1184.76|1180.76|1185.86|1181.86|1185.86|1181.86|1184.7|1180.7|23
1620224650000|2021-05-05 14:24:10|1185.83|1181.83|1185.98|1181.98|1185.98|1181.98|1185.7|1181.7|18
1620224660000|2021-05-05 14:24:20|1185.94|1181.94|1185.67|1181.67|1185.94|1181.94|1185.51|1181.51|17
1620224670000|2021-05-05 14:24:30|1185.52|1181.52|1186.92|1182.92|1186.94|1182.94|1185.45|1181.45|16
1620224680000|2021-05-05 14:24:40|1186.49|1182.49|1186.12|1182.12|1186.49|1182.49|1185.81|1181.81|19
1620224690000|2021-05-05 14:24:50|1186.13|1182.13|1185.35|1181.35|1186.86|1182.86|1185.35|1181.35|21
1620224700000|2021-05-05 14:25:00|1185.33|1181.33|1187.3|1183.3|1187.34|1183.34|1185.05|1181.05|22
1620224710000|2021-05-05 14:25:10|1187.28|1183.28|1187.01|1183.01|1187.51|1183.51|1186.89|1182.89|17
1620224720000|2021-05-05 14:25:20|1187.22|1183.22|1187.79|1183.79|1187.79|1183.79|1187.17|1183.17|19
1620224730000|2021-05-05 14:25:30|1187.8|1183.8|1187.85|1183.85|1188.21|1184.21|1187.74|1183.74|16
1620224740000|2021-05-05 14:25:40|1187.91|1183.91|1189.32|1185.32|1189.32|1185.32|1187.91|1183.91|19
1620224750000|2021-05-05 14:25:50|1189.31|1185.31|1190.07|1186.07|1190.07|1186.07|1189.31|1185.31|19
1620224760000|2021-05-05 14:26:00|1190.08|1186.08|1188.67|1184.67|1190.08|1186.08|1188.67|1184.67|16
1620224770000|2021-05-05 14:26:10|1188.69|1184.69|1188.72|1184.72|1188.96|1184.96|1188.69|1184.69|13
1620224780000|2021-05-05 14:26:20|1188.71|1184.71|1188.12|1184.12|1188.71|1184.71|1188.12|1184.12|14
1620224790000|2021-05-05 14:26:30|1188.07|1184.07|1187.38|1183.38|1188.07|1184.07|1187.06|1183.06|17
1620224800000|2021-05-05 14:26:40|1187.43|1183.43|1186.3|1182.3|1188.01|1184.01|1186.3|1182.3|25
1620224810000|2021-05-05 14:26:50|1186.34|1182.34|1187.02|1183.02|1187.46|1183.46|1186.22|1182.22|17
1620224820000|2021-05-05 14:27:00|1187.03|1183.03|1186.94|1182.94|1187.03|1183.03|1186.53|1182.53|8
1620224830000|2021-05-05 14:27:10|1186.78|1182.78|1187.53|1183.53|1187.61|1183.61|1186.78|1182.78|11
1620224840000|2021-05-05 14:27:20|1187.55|1183.55|1187.99|1183.99|1188.45|1184.45|1187.55|1183.55|17
1620224850000|2021-05-05 14:27:30|1188.01|1184.01|1189.52|1185.52|1189.94|1185.94|1188.01|1184.01|23
1620224860000|2021-05-05 14:27:40|1189.4|1185.4|1188.62|1184.62|1189.46|1185.46|1188.54|1184.54|28
1620224870000|2021-05-05 14:27:50|1188.61|1184.61|1187.45|1183.45|1188.68|1184.68|1187.45|1183.45|25
1620224880000|2021-05-05 14:28:00|1187.51|1183.51|1188.6|1184.6|1188.6|1184.6|1187.19|1183.19|27
1620224890000|2021-05-05 14:28:10|1188.78|1184.78|1188.51|1184.51|1189.24|1185.24|1188.14|1184.14|26
1620224900000|2021-05-05 14:28:20|1188.5|1184.5|1186.84|1182.84|1188.5|1184.5|1186.84|1182.84|27
1620224910000|2021-05-05 14:28:30|1186.97|1182.97|1187.15|1183.15|1187.21|1183.21|1186.89|1182.89|24
1620224920000|2021-05-05 14:28:40|1187.18|1183.18|1185.5|1181.5|1187.18|1183.18|1185.5|1181.5|15
1620224930000|2021-05-05 14:28:50|1185.48|1181.48|1184.35|1180.35|1185.48|1181.48|1183.68|1179.68|27
1620224940000|2021-05-05 14:29:00|1184.44|1180.44|1185.79|1181.79|1185.79|1181.79|1184.44|1180.44|25
1620224950000|2021-05-05 14:29:10|1185.67|1181.67|1185.46|1181.46|1186.07|1182.07|1185.44|1181.44|20
1620224960000|2021-05-05 14:29:20|1185.48|1181.48|1187.97|1183.97|1188.05|1184.05|1185.48|1181.48|25
1620224970000|2021-05-05 14:29:30|1187.93|1183.93|1187.94|1183.94|1188.39|1184.39|1187.68|1183.68|25
1620224980000|2021-05-05 14:29:40|1187.9|1183.9|1188.07|1184.07|1188.77|1184.77|1187.71|1183.71|24
1620224990000|2021-05-05 14:29:50|1188.31|1184.31|1187.53|1183.53|1188.37|1184.37|1186.97|1182.97|28
1620225000000|2021-05-05 14:30:00|1187.5|1183.5|1189.02|1185.02|1189.07|1185.07|1187.49|1183.49|27
1620225010000|2021-05-05 14:30:10|1189.01|1185.01|1189.65|1185.65|1189.67|1185.67|1188.87|1184.87|22
1620225020000|2021-05-05 14:30:20|1190.85|1186.85|1191.32|1187.32|1191.45|1187.45|1190.59|1186.59|27
1620225030000|2021-05-05 14:30:30|1191.18|1187.18|1192.57|1188.57|1192.88|1188.88|1191.18|1187.18|26
1620225040000|2021-05-05 14:30:40|1192.87|1188.87|1193.88|1189.88|1194.09|1190.09|1192.87|1188.87|24
1620225050000|2021-05-05 14:30:50|1193.96|1189.96|1195.31|1191.31|1195.31|1191.31|1193.95|1189.95|24
1620225060000|2021-05-05 14:31:00|1195.2|1191.2|1195.41|1191.41|1195.45|1191.45|1195.12|1191.12|25
1620225070000|2021-05-05 14:31:10|1195.36|1191.36|1195.15|1191.15|1195.36|1191.36|1194.76|1190.76|27
1620225080000|2021-05-05 14:31:20|1195.18|1191.18|1194.72|1190.72|1195.21|1191.21|1194.2|1190.2|26
1620225090000|2021-05-05 14:31:30|1194.6|1190.6|1194.01|1190.01|1194.6|1190.6|1193.62|1189.62|28
1620225100000|2021-05-05 14:31:40|1194.22|1190.22|1193.28|1189.28|1194.27|1190.27|1193.04|1189.04|27
1620225110000|2021-05-05 14:31:50|1193.24|1189.24|1192.23|1188.23|1193.25|1189.25|1192.02|1188.02|22
1620225120000|2021-05-05 14:32:00|1191.18|1187.18|1192.01|1188.01|1192.05|1188.05|1190.89|1186.89|26
1620225130000|2021-05-05 14:32:10|1192.02|1188.02|1192.12|1188.12|1192.75|1188.75|1192.02|1188.02|23
1620225140000|2021-05-05 14:32:20|1192.34|1188.34|1193.13|1189.13|1193.18|1189.18|1192.32|1188.32|25
1620225150000|2021-05-05 14:32:30|1193.14|1189.14|1193.43|1189.43|1193.58|1189.58|1193.08|1189.08|21
1620225160000|2021-05-05 14:32:40|1193.27|1189.27|1193.68|1189.68|1193.8|1189.8|1192.91|1188.91|19
1620225170000|2021-05-05 14:32:50|1193.75|1189.75|1195.24|1191.24|1195.29|1191.29|1193.58|1189.58|14
1620225180000|2021-05-05 14:33:00|1195.26|1191.26|1195.52|1191.52|1195.56|1191.56|1194.37|1190.37|17
1620225190000|2021-05-05 14:33:10|1195.95|1191.95|1195.94|1191.94|1196.12|1192.12|1195.82|1191.82|26
1620225200000|2021-05-05 14:33:20|1195.82|1191.82|1196.35|1192.35|1196.82|1192.82|1195.82|1191.82|22
1620225210000|2021-05-05 14:33:30|1197.68|1193.68|1198.18|1194.18|1198.18|1194.18|1197.56|1193.56|19
1620225220000|2021-05-05 14:33:40|1198.26|1194.26|1199.3|1195.3|1199.35|1195.35|1198.06|1194.06|20
1620225230000|2021-05-05 14:33:50|1199.4|1195.4|1199.5|1195.5|1199.83|1195.83|1199.33|1195.33|19
1620225240000|2021-05-05 14:34:00|1199.74|1195.74|1201.61|1197.61|1201.62|1197.62|1199.74|1195.74|21
1620225250000|2021-05-05 14:34:10|1201.64|1197.64|1201.79|1197.79|1202.33|1198.33|1201.64|1197.64|25
1620225260000|2021-05-05 14:34:20|1201.9|1197.9|1201.46|1197.46|1202.09|1198.09|1201.43|1197.43|26
1620225270000|2021-05-05 14:34:30|1201.48|1197.48|1201.98|1197.98|1202|1198|1201.48|1197.48|27
1620225280000|2021-05-05 14:34:40|1201.89|1197.89|1200.44|1196.44|1201.92|1197.92|1200.35|1196.35|23
1620225290000|2021-05-05 14:34:50|1200.47|1196.47|1201.53|1197.53|1201.67|1197.67|1200.25|1196.25|25
1620225300000|2021-05-05 14:35:00|1201.48|1197.48|1201.6|1197.6|1201.78|1197.78|1201.41|1197.41|25
1620225310000|2021-05-05 14:35:10|1201.59|1197.59|1201.22|1197.22|1201.66|1197.66|1200.89|1196.89|28
1620225320000|2021-05-05 14:35:20|1201.37|1197.37|1203.46|1199.46|1203.46|1199.46|1201.37|1197.37|26
1620225330000|2021-05-05 14:35:30|1203.59|1199.59|1203.45|1199.45|1203.59|1199.59|1203.18|1199.18|24
1620225340000|2021-05-05 14:35:40|1203.48|1199.48|1204.57|1200.57|1204.79|1200.79|1203.48|1199.48|27
1620225350000|2021-05-05 14:35:50|1204.62|1200.62|1205.42|1201.42|1205.47|1201.47|1204.5|1200.5|25
1620225360000|2021-05-05 14:36:00|1205.41|1201.41|1205.59|1201.59|1205.72|1201.72|1205.41|1201.41|22
1620225370000|2021-05-05 14:36:10|1205.68|1201.68|1207.19|1203.19|1207.19|1203.19|1205.68|1201.68|26
1620225380000|2021-05-05 14:36:20|1207.18|1203.18|1207.04|1203.04|1207.38|1203.38|1207.04|1203.04|21
1620225390000|2021-05-05 14:36:30|1207.05|1203.05|1207.68|1203.68|1207.68|1203.68|1206.92|1202.92|20
1620225400000|2021-05-05 14:36:40|1207.69|1203.69|1207.69|1203.69|1207.86|1203.86|1207.6|1203.6|23
1620225410000|2021-05-05 14:36:50|1207.64|1203.64|1206.16|1202.16|1207.64|1203.64|1206.16|1202.16|26
1620225420000|2021-05-05 14:37:00|1206.1|1202.1|1205.95|1201.95|1207.09|1203.09|1205.95|1201.95|27
1620225430000|2021-05-05 14:37:10|1205.94|1201.94|1203.8|1199.8|1205.95|1201.95|1203.8|1199.8|27
1620225440000|2021-05-05 14:37:20|1203.78|1199.78|1203.34|1199.34|1203.78|1199.78|1203.13|1199.13|26
1620225450000|2021-05-05 14:37:30|1203.35|1199.35|1202.71|1198.71|1203.84|1199.84|1202.71|1198.71|28
1620225460000|2021-05-05 14:37:40|1202.84|1198.84|1203.41|1199.41|1203.41|1199.41|1202.84|1198.84|19
1620225470000|2021-05-05 14:37:50|1203.39|1199.39|1202.85|1198.85|1203.72|1199.72|1202.85|1198.85|23
1620225480000|2021-05-05 14:38:00|1202.81|1198.81|1203.66|1199.66|1203.82|1199.82|1202.7|1198.7|26
1620225490000|2021-05-05 14:38:10|1203.65|1199.65|1203.68|1199.68|1203.71|1199.71|1203.39|1199.39|21
1620225500000|2021-05-05 14:38:20|1203.85|1199.85|1204.05|1200.05|1204.15|1200.15|1203.76|1199.76|19
1620225510000|2021-05-05 14:38:30|1203.75|1199.75|1204.66|1200.66|1204.66|1200.66|1203.69|1199.69|27
1620225520000|2021-05-05 14:38:40|1204.73|1200.73|1206.18|1202.18|1206.3|1202.3|1204.65|1200.65|27
1620225530000|2021-05-05 14:38:50|1205.99|1201.99|1206.89|1202.89|1206.91|1202.91|1205.99|1201.99|24
1620225540000|2021-05-05 14:39:00|1206.78|1202.78|1208.45|1204.45|1208.45|1204.45|1206.4|1202.4|25
1620225550000|2021-05-05 14:39:10|1208.52|1204.52|1209.31|1205.31|1209.4|1205.4|1208.52|1204.52|26
1620225560000|2021-05-05 14:39:20|1209.33|1205.33|1209.55|1205.55|1209.72|1205.72|1209.33|1205.33|21
1620225570000|2021-05-05 14:39:30|1209.64|1205.64|1208.61|1204.61|1209.64|1205.64|1208.53|1204.53|20
1620225580000|2021-05-05 14:39:40|1208.83|1204.83|1206.39|1202.39|1208.85|1204.85|1206.39|1202.39|26
1620225590000|2021-05-05 14:39:50|1206.35|1202.35|1205.62|1201.62|1206.35|1202.35|1205.46|1201.46|28
1620225600000|2021-05-05 14:40:00|1205.67|1201.67|1205.5|1201.5|1205.79|1201.79|1205.48|1201.48|27
1620225610000|2021-05-05 14:40:10|1205.65|1201.65|1206.06|1202.06|1206.07|1202.07|1205.6|1201.6|21
1620225620000|2021-05-05 14:40:20|1206.05|1202.05|1207.1|1203.1|1207.24|1203.24|1206.03|1202.03|23
1620225630000|2021-05-05 14:40:30|1206.99|1202.99|1207.23|1203.23|1207.23|1203.23|1206.66|1202.66|25
1620225640000|2021-05-05 14:40:40|1207.22|1203.22|1207.46|1203.46|1207.62|1203.62|1206.77|1202.77|29
1620225650000|2021-05-05 14:40:50|1207.61|1203.61|1208.94|1204.94|1209.3|1205.3|1207.61|1203.61|25
1620225660000|2021-05-05 14:41:00|1208.91|1204.91|1210.43|1206.43|1210.43|1206.43|1208.85|1204.85|27
1620225670000|2021-05-05 14:41:10|1210.38|1206.38|1210.16|1206.16|1210.53|1206.53|1209.82|1205.82|22
1620225680000|2021-05-05 14:41:20|1210.19|1206.19|1210.08|1206.08|1210.24|1206.24|1210.05|1206.05|23
1620225690000|2021-05-05 14:41:30|1210.09|1206.09|1210.38|1206.38|1210.48|1206.48|1209.67|1205.67|25
1620225700000|2021-05-05 14:41:40|1210.41|1206.41|1210.47|1206.47|1210.61|1206.61|1210.35|1206.35|21
1620225710000|2021-05-05 14:41:50|1210.52|1206.52|1209.98|1205.98|1210.59|1206.59|1209.73|1205.73|25
1620225720000|2021-05-05 14:42:00|1210.01|1206.01|1210.49|1206.49|1210.58|1206.58|1210|1206|27
1620225730000|2021-05-05 14:42:10|1210.53|1206.53|1211.03|1207.03|1211.51|1207.51|1210.53|1206.53|23
1620225740000|2021-05-05 14:42:20|1211.48|1207.48|1212.5|1208.5|1212.56|1208.56|1211.13|1207.13|25
1620225750000|2021-05-05 14:42:30|1212.57|1208.57|1212.47|1208.47|1212.77|1208.77|1212.37|1208.37|20
1620225760000|2021-05-05 14:42:40|1212.51|1208.51|1213.18|1209.18|1213.51|1209.51|1212.44|1208.44|26
1620225770000|2021-05-05 14:42:50|1212.94|1208.94|1212.64|1208.64|1212.94|1208.94|1212.4|1208.4|27
1620225780000|2021-05-05 14:43:00|1212.85|1208.85|1213.47|1209.47|1213.93|1209.93|1212.85|1208.85|25
1620225790000|2021-05-05 14:43:10|1213.44|1209.44|1213.72|1209.72|1213.72|1209.72|1213.38|1209.38|23
1620225800000|2021-05-05 14:43:20|1213.78|1209.78|1214.05|1210.05|1214.27|1210.27|1213.66|1209.66|26
1620225810000|2021-05-05 14:43:30|1213.98|1209.98|1213.29|1209.29|1214.36|1210.36|1213.2|1209.2|26
1620225820000|2021-05-05 14:43:40|1213.16|1209.16|1212.54|1208.54|1213.16|1209.16|1212.25|1208.25|29
1620225830000|2021-05-05 14:43:50|1212.39|1208.39|1211.71|1207.71|1212.48|1208.48|1211.46|1207.46|25
1620225840000|2021-05-05 14:44:00|1211.65|1207.65|1213.91|1209.91|1213.91|1209.91|1211.65|1207.65|23
1620225850000|2021-05-05 14:44:10|1213.98|1209.98|1213.59|1209.59|1214.36|1210.36|1213.29|1209.29|26
1620225860000|2021-05-05 14:44:20|1213.66|1209.66|1214.09|1210.09|1214.58|1210.58|1213.46|1209.46|27
1620225870000|2021-05-05 14:44:30|1214.22|1210.22|1214.36|1210.36|1214.41|1210.41|1214.13|1210.13|22
1620225880000|2021-05-05 14:44:40|1214.09|1210.09|1215.77|1211.77|1215.88|1211.88|1214.09|1210.09|28
1620225890000|2021-05-05 14:44:50|1215.33|1211.33|1215.11|1211.11|1215.37|1211.37|1214.21|1210.21|28
1620225900000|2021-05-05 14:45:00|1215.1|1211.1|1215.46|1211.46|1216.28|1212.28|1214.68|1210.68|26
1620225910000|2021-05-05 14:45:10|1215.71|1211.71|1214.52|1210.52|1215.97|1211.97|1214.21|1210.21|25
1620225920000|2021-05-05 14:45:20|1215.37|1211.37|1217.2|1213.2|1217.35|1213.35|1214.21|1210.21|27
1620225930000|2021-05-05 14:45:30|1217.14|1213.14|1217.68|1213.68|1217.87|1213.87|1217.14|1213.14|27
1620225940000|2021-05-05 14:45:40|1217.8|1213.8|1219.07|1215.07|1219.07|1215.07|1217.62|1213.62|25
1620225950000|2021-05-05 14:45:50|1219.05|1215.05|1218.74|1214.74|1219.26|1215.26|1218.24|1214.24|27
1620225960000|2021-05-05 14:46:00|1218.77|1214.77|1219.6|1215.6|1219.89|1215.89|1218.77|1214.77|23
1620225970000|2021-05-05 14:46:10|1219.31|1215.31|1219.49|1215.49|1219.49|1215.49|1218.42|1214.42|28
1620225980000|2021-05-05 14:46:20|1219.52|1215.52|1219.53|1215.53|1219.56|1215.56|1219.19|1215.19|25
1620225990000|2021-05-05 14:46:30|1219.61|1215.61|1219.53|1215.53|1219.89|1215.89|1218.93|1214.93|25
1620226000000|2021-05-05 14:46:40|1219.54|1215.54|1218.79|1214.79|1219.89|1215.89|1218.79|1214.79|29
1620226010000|2021-05-05 14:46:50|1218.83|1214.83|1218.65|1214.65|1218.96|1214.96|1218.26|1214.26|22
1620226020000|2021-05-05 14:47:00|1218.48|1214.48|1218.36|1214.36|1218.96|1214.96|1217.9|1213.9|26
1620226030000|2021-05-05 14:47:10|1218.38|1214.38|1219.21|1215.21|1219.21|1215.21|1218.38|1214.38|27
1620226040000|2021-05-05 14:47:20|1219.19|1215.19|1218.66|1214.66|1219.44|1215.44|1218.6|1214.6|24
1620226050000|2021-05-05 14:47:30|1218.63|1214.63|1218.91|1214.91|1218.96|1214.96|1218.39|1214.39|26
1620226060000|2021-05-05 14:47:40|1218.9|1214.9|1218.59|1214.59|1218.9|1214.9|1218.47|1214.47|22
1620226070000|2021-05-05 14:47:50|1218.54|1214.54|1218.51|1214.51|1218.7|1214.7|1218.42|1214.42|25
1620226080000|2021-05-05 14:48:00|1218.6|1214.6|1216.62|1212.62|1218.6|1214.6|1215.56|1211.56|26
1620226090000|2021-05-05 14:48:10|1216.55|1212.55|1216.07|1212.07|1216.73|1212.73|1215.44|1211.44|28
1620226100000|2021-05-05 14:48:20|1215.95|1211.95|1216.06|1212.06|1216.88|1212.88|1215.78|1211.78|27
1620226110000|2021-05-05 14:48:30|1216.09|1212.09|1215.14|1211.14|1216.09|1212.09|1214.8|1210.8|29
1620226120000|2021-05-05 14:48:40|1215.22|1211.22|1214.33|1210.33|1215.22|1211.22|1214.2|1210.2|26
1620226130000|2021-05-05 14:48:50|1214.22|1210.22|1213.31|1209.31|1214.31|1210.31|1212.67|1208.67|28
1620226140000|2021-05-05 14:49:00|1213.38|1209.38|1213.61|1209.61|1214.15|1210.15|1213.1|1209.1|26
1620226150000|2021-05-05 14:49:10|1213.19|1209.19|1213.96|1209.96|1214.22|1210.22|1212.93|1208.93|23
1620226160000|2021-05-05 14:49:20|1214.02|1210.02|1215.68|1211.68|1215.74|1211.74|1214.01|1210.01|24
1620226170000|2021-05-05 14:49:30|1215.62|1211.62|1214.37|1210.37|1216|1212|1214.37|1210.37|25
1620226180000|2021-05-05 14:49:40|1214.57|1210.57|1214.44|1210.44|1214.67|1210.67|1214.31|1210.31|25
1620226190000|2021-05-05 14:49:50|1214.42|1210.42|1214.92|1210.92|1214.94|1210.94|1214.42|1210.42|19
1620226200000|2021-05-05 14:50:00|1214.99|1210.99|1215.51|1211.51|1215.88|1211.88|1214.82|1210.82|24
1620226210000|2021-05-05 14:50:10|1215.55|1211.55|1217.39|1213.39|1217.39|1213.39|1215.48|1211.48|28
1620226220000|2021-05-05 14:50:20|1217.64|1213.64|1218.69|1214.69|1218.69|1214.69|1217.63|1213.63|25
1620226230000|2021-05-05 14:50:30|1218.73|1214.73|1219.14|1215.14|1219.64|1215.64|1218.43|1214.43|24
1620226240000|2021-05-05 14:50:40|1219.16|1215.16|1219.43|1215.43|1219.45|1215.45|1218.98|1214.98|27
1620226250000|2021-05-05 14:50:50|1219.38|1215.38|1218.78|1214.78|1219.9|1215.9|1218.53|1214.53|27
1620226260000|2021-05-05 14:51:00|1218.72|1214.72|1217.55|1213.55|1218.72|1214.72|1217.44|1213.44|21
1620226270000|2021-05-05 14:51:10|1217.54|1213.54|1218.18|1214.18|1218.18|1214.18|1217.43|1213.43|22
1620226280000|2021-05-05 14:51:20|1218.19|1214.19|1218.32|1214.32|1218.34|1214.34|1217.43|1213.43|25
1620226290000|2021-05-05 14:51:30|1218.27|1214.27|1218.65|1214.65|1218.66|1214.66|1218.24|1214.24|19
1620226300000|2021-05-05 14:51:40|1218.64|1214.64|1218.66|1214.66|1218.82|1214.82|1218.47|1214.47|20
1620226310000|2021-05-05 14:51:50|1218.59|1214.59|1217.79|1213.79|1218.72|1214.72|1217.74|1213.74|23
1620226320000|2021-05-05 14:52:00|1217.66|1213.66|1218.4|1214.4|1218.43|1214.43|1217.63|1213.63|23
1620226330000|2021-05-05 14:52:10|1218.41|1214.41|1218.11|1214.11|1218.45|1214.45|1217.85|1213.85|25
1620226340000|2021-05-05 14:52:20|1218.1|1214.1|1217.85|1213.85|1218.39|1214.39|1217.85|1213.85|25
1620226350000|2021-05-05 14:52:30|1217.76|1213.76|1218.22|1214.22|1218.51|1214.51|1217.76|1213.76|26
1620226360000|2021-05-05 14:52:40|1218.16|1214.16|1217.94|1213.94|1218.18|1214.18|1217.79|1213.79|24
1620226370000|2021-05-05 14:52:50|1217.98|1213.98|1218.1|1214.1|1218.17|1214.17|1217.97|1213.97|24
1620226380000|2021-05-05 14:53:00|1217.79|1213.79|1218.72|1214.72|1218.72|1214.72|1217.66|1213.66|24
1620226390000|2021-05-05 14:53:10|1218.77|1214.77|1219.1|1215.1|1219.1|1215.1|1218.09|1214.09|23
1620226400000|2021-05-05 14:53:20|1219.18|1215.18|1218.72|1214.72|1220.19|1216.19|1217.97|1213.97|26
1620226410000|2021-05-05 14:53:30|1218.95|1214.95|1218.41|1214.41|1219.19|1215.19|1218.2|1214.2|24
1620226420000|2021-05-05 14:53:40|1218.81|1214.81|1219.57|1215.57|1220.4|1216.4|1218.81|1214.81|24
1620226430000|2021-05-05 14:53:50|1219.6|1215.6|1219.46|1215.46|1220.29|1216.29|1218.58|1214.58|29
1620226440000|2021-05-05 14:54:00|1219.54|1215.54|1219.82|1215.82|1220.01|1216.01|1219.29|1215.29|25
1620226450000|2021-05-05 14:54:10|1219.85|1215.85|1219.58|1215.58|1219.85|1215.85|1219.42|1215.42|21
1620226460000|2021-05-05 14:54:20|1219.44|1215.44|1219.28|1215.28|1219.5|1215.5|1219.05|1215.05|20
1620226470000|2021-05-05 14:54:30|1219.27|1215.27|1219.57|1215.57|1219.63|1215.63|1218.9|1214.9|24
1620226480000|2021-05-05 14:54:40|1219.53|1215.53|1219.33|1215.33|1219.71|1215.71|1219|1215|22
1620226490000|2021-05-05 14:54:50|1219.47|1215.47|1219.29|1215.29|1220.16|1216.16|1219.1|1215.1|26
1620226500000|2021-05-05 14:55:00|1219.25|1215.25|1219.89|1215.89|1219.95|1215.95|1219.18|1215.18|22
1620226510000|2021-05-05 14:55:10|1219.88|1215.88|1219.72|1215.72|1219.96|1215.96|1219.6|1215.6|26
1620226520000|2021-05-05 14:55:20|1219.68|1215.68|1219.55|1215.55|1219.83|1215.83|1219.4|1215.4|28
1620226530000|2021-05-05 14:55:30|1219.37|1215.37|1218.78|1214.78|1219.6|1215.6|1218.66|1214.66|27
1620226540000|2021-05-05 14:55:40|1218.86|1214.86|1218.97|1214.97|1219.13|1215.13|1218.77|1214.77|22
1620226550000|2021-05-05 14:55:50|1218.98|1214.98|1220.78|1216.78|1220.78|1216.78|1218.95|1214.95|24
1620226560000|2021-05-05 14:56:00|1220.79|1216.79|1221.21|1217.21|1221.21|1217.21|1220.65|1216.65|25
1620226570000|2021-05-05 14:56:10|1221.23|1217.23|1222.26|1218.26|1222.31|1218.31|1221.03|1217.03|26
1620226580000|2021-05-05 14:56:20|1222.28|1218.28|1223.05|1219.05|1223.1|1219.1|1222.27|1218.27|20
1620226590000|2021-05-05 14:56:30|1223.06|1219.06|1223.54|1219.54|1224.43|1220.43|1223.06|1219.06|27
1620226600000|2021-05-05 14:56:40|1223.53|1219.53|1227.21|1223.21|1227.26|1223.26|1223.25|1219.25|25
1620226610000|2021-05-05 14:56:50|1227.28|1223.28|1230.4|1226.4|1230.4|1226.4|1227.25|1223.25|26
1620226620000|2021-05-05 14:57:00|1230.65|1226.65|1231.34|1227.34|1231.83|1227.83|1229.89|1225.89|25
1620226630000|2021-05-05 14:57:10|1231.28|1227.28|1231.34|1227.34|1231.47|1227.47|1230.76|1226.76|25
1620226640000|2021-05-05 14:57:20|1231.43|1227.43|1231.69|1227.69|1231.88|1227.88|1231.34|1227.34|26
1620226650000|2021-05-05 14:57:30|1232.23|1228.23|1232.26|1228.26|1232.54|1228.54|1232.14|1228.14|25
1620226660000|2021-05-05 14:57:40|1232.23|1228.23|1230.62|1226.62|1232.23|1228.23|1229.81|1225.81|28
1620226670000|2021-05-05 14:57:50|1230.65|1226.65|1228.78|1224.78|1230.65|1226.65|1227.5|1223.5|27
1620226680000|2021-05-05 14:58:00|1228.81|1224.81|1227.73|1223.73|1228.84|1224.84|1227.44|1223.44|27
1620226690000|2021-05-05 14:58:10|1227.68|1223.68|1229.55|1225.55|1229.67|1225.67|1227.58|1223.58|28
1620226700000|2021-05-05 14:58:20|1230.17|1226.17|1230.63|1226.63|1230.63|1226.63|1229.55|1225.55|25
1620226710000|2021-05-05 14:58:30|1230.85|1226.85|1231.51|1227.51|1231.91|1227.91|1230.26|1226.26|28
1620226720000|2021-05-05 14:58:40|1231.37|1227.37|1231.98|1227.98|1232.11|1228.11|1231.17|1227.17|26
1620226730000|2021-05-05 14:58:50|1232.02|1228.02|1232.79|1228.79|1232.86|1228.86|1231.98|1227.98|23
1620226740000|2021-05-05 14:59:00|1232.93|1228.93|1232.89|1228.89|1233.24|1229.24|1232.79|1228.79|19
1620226750000|2021-05-05 14:59:10|1232.78|1228.78|1232.84|1228.84|1233.05|1229.05|1232.41|1228.41|25
1620226760000|2021-05-05 14:59:20|1232.88|1228.88|1232.82|1228.82|1233.11|1229.11|1232.63|1228.63|21
1620226770000|2021-05-05 14:59:30|1232.94|1228.94|1232.61|1228.61|1233.05|1229.05|1232.48|1228.48|24
1620226780000|2021-05-05 14:59:40|1232.85|1228.85|1232.95|1228.95|1233|1229|1232.34|1228.34|23
1620226790000|2021-05-05 14:59:50|1233.01|1229.01|1234.17|1230.17|1234.25|1230.25|1233.01|1229.01|23
1620226800000|2021-05-05 15:00:00|1234.19|1230.19|1236.83|1232.83|1236.83|1232.83|1234.19|1230.19|26
1620226810000|2021-05-05 15:00:10|1236.81|1232.81|1238.24|1234.24|1238.28|1234.28|1236|1232|23
1620226820000|2021-05-05 15:00:20|1238.25|1234.25|1240.29|1236.29|1240.29|1236.29|1238.04|1234.04|20
1620226830000|2021-05-05 15:00:30|1240.15|1236.15|1242.93|1238.93|1242.93|1238.93|1240.15|1236.15|24
1620226840000|2021-05-05 15:00:40|1243.27|1239.27|1244.47|1240.47|1245|1241|1243.27|1239.27|28
1620226850000|2021-05-05 15:00:50|1244.23|1240.23|1246.39|1242.39|1246.39|1242.39|1243.32|1239.32|26
1620226860000|2021-05-05 15:01:00|1245.97|1241.97|1244.5|1240.5|1246.31|1242.31|1244|1240|29
1620226870000|2021-05-05 15:01:10|1244.45|1240.45|1244.26|1240.26|1245.39|1241.39|1243.84|1239.84|25
1620226880000|2021-05-05 15:01:20|1244.27|1240.27|1245.42|1241.42|1246.28|1242.28|1244.2|1240.2|26
1620226890000|2021-05-05 15:01:30|1245.45|1241.45|1245.74|1241.74|1246.24|1242.24|1245.45|1241.45|26
1620226900000|2021-05-05 15:01:40|1245.69|1241.69|1249.27|1245.27|1249.4|1245.4|1245.69|1241.69|28
1620226910000|2021-05-05 15:01:50|1249.01|1245.01|1246.77|1242.77|1249.43|1245.43|1246.77|1242.77|28
1620226920000|2021-05-05 15:02:00|1246.54|1242.54|1242.57|1238.57|1246.54|1242.54|1242.55|1238.55|29
1620226930000|2021-05-05 15:02:10|1242.58|1238.58|1243.58|1239.58|1243.58|1239.58|1242.03|1238.03|27
1620226940000|2021-05-05 15:02:20|1243.62|1239.62|1245.82|1241.82|1246.44|1242.44|1243.62|1239.62|27
1620226950000|2021-05-05 15:02:30|1246.12|1242.12|1248.1|1244.1|1248.18|1244.18|1246.12|1242.12|27
1620226960000|2021-05-05 15:02:40|1248.16|1244.16|1249.17|1245.17|1249.84|1245.84|1247.99|1243.99|26
1620226970000|2021-05-05 15:02:50|1248.65|1244.65|1249.49|1245.49|1249.91|1245.91|1248.65|1244.65|25
1620226980000|2021-05-05 15:03:00|1249.5|1245.5|1249.08|1245.08|1249.98|1245.98|1248.65|1244.65|22
1620226990000|2021-05-05 15:03:10|1248.99|1244.99|1250.33|1246.33|1250.42|1246.42|1248.99|1244.99|26
1620227000000|2021-05-05 15:03:20|1250.18|1246.18|1249.31|1245.31|1250.88|1246.88|1249.31|1245.31|27
1620227010000|2021-05-05 15:03:30|1249.37|1245.37|1247.49|1243.49|1249.37|1245.37|1246.72|1242.72|28
1620227020000|2021-05-05 15:03:40|1247.62|1243.62|1247.57|1243.57|1248.48|1244.48|1247.52|1243.52|28
1620227030000|2021-05-05 15:03:50|1247.35|1243.35|1246|1242|1247.94|1243.94|1246|1242|26
1620227040000|2021-05-05 15:04:00|1245.99|1241.99|1248.39|1244.39|1248.47|1244.47|1245.74|1241.74|24
1620227050000|2021-05-05 15:04:10|1248.05|1244.05|1247.55|1243.55|1248.28|1244.28|1247.55|1243.55|28
1620227060000|2021-05-05 15:04:20|1247.28|1243.28|1246.5|1242.5|1247.43|1243.43|1246.5|1242.5|27
1620227070000|2021-05-05 15:04:30|1246.56|1242.56|1246.67|1242.67|1246.67|1242.67|1245.86|1241.86|28
1620227080000|2021-05-05 15:04:40|1246.74|1242.74|1247.79|1243.79|1247.93|1243.93|1246.36|1242.36|27
1620227090000|2021-05-05 15:04:50|1247.8|1243.8|1247.31|1243.31|1248.31|1244.31|1247.31|1243.31|27
1620227100000|2021-05-05 15:05:00|1247.48|1243.48|1248.58|1244.58|1248.58|1244.58|1246.9|1242.9|28
1620227110000|2021-05-05 15:05:10|1248.51|1244.51|1250.37|1246.37|1250.64|1246.64|1247.39|1243.39|26
1620227120000|2021-05-05 15:05:20|1250.29|1246.29|1249.4|1245.4|1250.39|1246.39|1249.4|1245.4|25
1620227130000|2021-05-05 15:05:30|1249.42|1245.42|1249.72|1245.72|1249.9|1245.9|1249.01|1245.01|23
1620227140000|2021-05-05 15:05:40|1249.83|1245.83|1250.77|1246.77|1250.88|1246.88|1249.66|1245.66|27
1620227150000|2021-05-05 15:05:50|1250.79|1246.79|1250.91|1246.91|1251.11|1247.11|1250.21|1246.21|23
1620227160000|2021-05-05 15:06:00|1250.7|1246.7|1250.01|1246.01|1250.95|1246.95|1250.01|1246.01|22
1620227170000|2021-05-05 15:06:10|1249.82|1245.82|1247.71|1243.71|1249.82|1245.82|1247.39|1243.39|27
1620227180000|2021-05-05 15:06:20|1247.75|1243.75|1248.6|1244.6|1249.4|1245.4|1247.75|1243.75|26
1620227190000|2021-05-05 15:06:30|1249.02|1245.02|1247.66|1243.66|1249.28|1245.28|1247.66|1243.66|26
1620227200000|2021-05-05 15:06:40|1247.65|1243.65|1246.7|1242.7|1247.65|1243.65|1246.7|1242.7|26
1620227210000|2021-05-05 15:06:50|1246.69|1242.69|1246.6|1242.6|1246.81|1242.81|1246.16|1242.16|25
1620227220000|2021-05-05 15:07:00|1246.28|1242.28|1246.99|1242.99|1247.47|1243.47|1245.23|1241.23|27
1620227230000|2021-05-05 15:07:10|1246.97|1242.97|1246.44|1242.44|1247.66|1243.66|1246.28|1242.28|27
1620227240000|2021-05-05 15:07:20|1246.42|1242.42|1244.82|1240.82|1246.63|1242.63|1244.82|1240.82|26
1620227250000|2021-05-05 15:07:30|1244.92|1240.92|1240.84|1236.84|1244.92|1240.92|1240.32|1236.32|28
1620227260000|2021-05-05 15:07:40|1240.85|1236.85|1240.41|1236.41|1241.08|1237.08|1239.71|1235.71|27
1620227270000|2021-05-05 15:07:50|1240.08|1236.08|1240.85|1236.85|1240.85|1236.85|1238.89|1234.89|26
1620227280000|2021-05-05 15:08:00|1240.87|1236.87|1241.47|1237.47|1241.61|1237.61|1240.67|1236.67|29
1620227290000|2021-05-05 15:08:10|1241.44|1237.44|1242.17|1238.17|1242.63|1238.63|1241.2|1237.2|20
1620227300000|2021-05-05 15:08:20|1241.57|1237.57|1243.86|1239.86|1244.02|1240.02|1241.55|1237.55|25
1620227310000|2021-05-05 15:08:30|1243.55|1239.55|1243.03|1239.03|1243.55|1239.55|1242.68|1238.68|25
1620227320000|2021-05-05 15:08:40|1243.06|1239.06|1242.96|1238.96|1243.34|1239.34|1242.96|1238.96|24
1620227330000|2021-05-05 15:08:50|1242.97|1238.97|1242.77|1238.77|1242.97|1238.97|1242.65|1238.65|27
1620227340000|2021-05-05 15:09:00|1243.05|1239.05|1244.15|1240.15|1244.15|1240.15|1243.05|1239.05|25
1620227350000|2021-05-05 15:09:10|1244.08|1240.08|1244.18|1240.18|1244.18|1240.18|1244.05|1240.05|25
1620227360000|2021-05-05 15:09:20|1244.16|1240.16|1244.57|1240.57|1244.96|1240.96|1244.16|1240.16|26
1620227370000|2021-05-05 15:09:30|1244.75|1240.75|1245.14|1241.14|1245.66|1241.66|1244.57|1240.57|21
1620227380000|2021-05-05 15:09:40|1244.83|1240.83|1245.04|1241.04|1245.62|1241.62|1244.7|1240.7|24
1620227390000|2021-05-05 15:09:50|1245.05|1241.05|1247.47|1243.47|1247.57|1243.57|1245.05|1241.05|26
1620227400000|2021-05-05 15:10:00|1246.9|1242.9|1246.8|1242.8|1247.3|1243.3|1246.47|1242.47|22
1620227410000|2021-05-05 15:10:10|1246.66|1242.66|1247.51|1243.51|1247.7|1243.7|1246.66|1242.66|23
1620227420000|2021-05-05 15:10:20|1247.47|1243.47|1246.15|1242.15|1247.56|1243.56|1246.15|1242.15|25
1620227430000|2021-05-05 15:10:30|1246.28|1242.28|1245.27|1241.27|1246.4|1242.4|1245.23|1241.23|19
1620227440000|2021-05-05 15:10:40|1245.35|1241.35|1245.63|1241.63|1245.77|1241.77|1245.14|1241.14|25
1620227450000|2021-05-05 15:10:50|1245.47|1241.47|1244.89|1240.89|1245.61|1241.61|1244.89|1240.89|25
1620227460000|2021-05-05 15:11:00|1244.86|1240.86|1245.76|1241.76|1245.76|1241.76|1244.86|1240.86|24
1620227470000|2021-05-05 15:11:10|1245.7|1241.7|1246.96|1242.96|1247.46|1243.46|1245.7|1241.7|28
1620227480000|2021-05-05 15:11:20|1246.83|1242.83|1247.2|1243.2|1247.36|1243.36|1246.64|1242.64|27
1620227490000|2021-05-05 15:11:30|1247.26|1243.26|1247.31|1243.31|1247.38|1243.38|1246.87|1242.87|25
1620227500000|2021-05-05 15:11:40|1247.29|1243.29|1246.47|1242.47|1247.64|1243.64|1246.04|1242.04|25
1620227510000|2021-05-05 15:11:50|1246.5|1242.5|1245.81|1241.81|1246.54|1242.54|1245.81|1241.81|24
1620227520000|2021-05-05 15:12:00|1245.76|1241.76|1246.31|1242.31|1246.36|1242.36|1245.43|1241.43|27
1620227530000|2021-05-05 15:12:10|1246.29|1242.29|1246.92|1242.92|1246.92|1242.92|1246.27|1242.27|26
1620227540000|2021-05-05 15:12:20|1246.96|1242.96|1246.29|1242.29|1246.98|1242.98|1246.29|1242.29|24
1620227550000|2021-05-05 15:12:30|1246.33|1242.33|1245.37|1241.37|1246.5|1242.5|1245.37|1241.37|26
1620227560000|2021-05-05 15:12:40|1245.34|1241.34|1244.3|1240.3|1245.8|1241.8|1244.29|1240.29|28
1620227570000|2021-05-05 15:12:50|1244.31|1240.31|1244.64|1240.64|1245.35|1241.35|1244.31|1240.31|26
1620227580000|2021-05-05 15:13:00|1244.63|1240.63|1244.79|1240.79|1244.99|1240.99|1244.46|1240.46|24
1620227590000|2021-05-05 15:13:10|1244.71|1240.71|1246.04|1242.04|1246.1|1242.1|1244.46|1240.46|24
1620227600000|2021-05-05 15:13:20|1246.23|1242.23|1245.78|1241.78|1246.23|1242.23|1244.95|1240.95|24
1620227610000|2021-05-05 15:13:30|1245.8|1241.8|1246.31|1242.31|1246.37|1242.37|1245.67|1241.67|26
1620227620000|2021-05-05 15:13:40|1246.25|1242.25|1248.11|1244.11|1248.38|1244.38|1246.15|1242.15|23
1620227630000|2021-05-05 15:13:50|1248.15|1244.15|1248.15|1244.15|1248.62|1244.62|1247.41|1243.41|27
1620227640000|2021-05-05 15:14:00|1248.16|1244.16|1247.98|1243.98|1248.19|1244.19|1247.28|1243.28|25
1620227650000|2021-05-05 15:14:10|1247.97|1243.97|1247.99|1243.99|1248.18|1244.18|1246.92|1242.92|26
1620227660000|2021-05-05 15:14:20|1247.89|1243.89|1251.48|1247.48|1251.84|1247.84|1247.75|1243.75|26
1620227670000|2021-05-05 15:14:30|1251.53|1247.53|1255.77|1251.77|1255.77|1251.77|1251.53|1247.53|25
1620227680000|2021-05-05 15:14:40|1255.93|1251.93|1258.07|1254.07|1258.17|1254.17|1255.93|1251.93|27
1620227690000|2021-05-05 15:14:50|1257.96|1253.96|1258.27|1254.27|1258.29|1254.29|1257.33|1253.33|28
1620227700000|2021-05-05 15:15:00|1258.23|1254.23|1261.03|1257.03|1261.03|1257.03|1257.9|1253.9|25
1620227710000|2021-05-05 15:15:10|1260.72|1256.72|1263.67|1259.67|1263.67|1259.67|1260.37|1256.37|25
1620227720000|2021-05-05 15:15:20|1263.68|1259.68|1267.43|1263.43|1267.43|1263.43|1263.67|1259.67|27
1620227730000|2021-05-05 15:15:30|1267.55|1263.55|1269.13|1265.13|1270.42|1266.42|1267.24|1263.24|26
1620227740000|2021-05-05 15:15:40|1269.03|1265.03|1270.43|1266.43|1270.49|1266.49|1269.03|1265.03|27
1620227750000|2021-05-05 15:15:50|1270.78|1266.78|1268.66|1264.66|1271.24|1267.24|1268.2|1264.2|28
1620227760000|2021-05-05 15:16:00|1268.5|1264.5|1269.56|1265.56|1269.86|1265.86|1268.07|1264.07|28
1620227770000|2021-05-05 15:16:10|1269.6|1265.6|1269.5|1265.5|1269.99|1265.99|1268.5|1264.5|28
1620227780000|2021-05-05 15:16:20|1269.57|1265.57|1270.87|1266.87|1271.01|1267.01|1269.55|1265.55|26
1620227790000|2021-05-05 15:16:30|1270.84|1266.84|1268.32|1264.32|1270.84|1266.84|1268.27|1264.27|26
1620227800000|2021-05-05 15:16:40|1268.49|1264.49|1266.94|1262.94|1268.74|1264.74|1266.94|1262.94|25
1620227810000|2021-05-05 15:16:50|1266.99|1262.99|1268.67|1264.67|1270.35|1266.35|1266.65|1262.65|26
1620227820000|2021-05-05 15:17:00|1268.93|1264.93|1271.62|1267.62|1271.62|1267.62|1268.93|1264.93|26
1620227830000|2021-05-05 15:17:10|1271.55|1267.55|1273.19|1269.19|1273.23|1269.23|1271.32|1267.32|22
1620227840000|2021-05-05 15:17:20|1273.13|1269.13|1270.69|1266.69|1273.89|1269.89|1270.57|1266.57|28
1620227850000|2021-05-05 15:17:30|1271.12|1267.12|1271.36|1267.36|1272.31|1268.31|1271.12|1267.12|28
1620227860000|2021-05-05 15:17:40|1271.28|1267.28|1270.81|1266.81|1271.35|1267.35|1270.68|1266.68|26
1620227870000|2021-05-05 15:17:50|1270.93|1266.93|1269.5|1265.5|1270.93|1266.93|1268.7|1264.7|25
1620227880000|2021-05-05 15:18:00|1269.51|1265.51|1271.43|1267.43|1271.43|1267.43|1269.51|1265.51|29
1620227890000|2021-05-05 15:18:10|1271.38|1267.38|1271.32|1267.32|1271.88|1267.88|1271.04|1267.04|26
1620227900000|2021-05-05 15:18:20|1271.38|1267.38|1268.96|1264.96|1271.46|1267.46|1268.9|1264.9|24
1620227910000|2021-05-05 15:18:30|1269.06|1265.06|1271.02|1267.02|1271.04|1267.04|1269.06|1265.06|23
1620227920000|2021-05-05 15:18:40|1270.93|1266.93|1271.66|1267.66|1272.13|1268.13|1270.84|1266.84|25
1620227930000|2021-05-05 15:18:50|1271.84|1267.84|1272.32|1268.32|1272.4|1268.4|1271.76|1267.76|24
1620227940000|2021-05-05 15:19:00|1272.1|1268.1|1272.12|1268.12|1272.17|1268.17|1271.84|1267.84|25
1620227950000|2021-05-05 15:19:10|1272.16|1268.16|1267.41|1263.41|1272.18|1268.18|1267.39|1263.39|26
1620227960000|2021-05-05 15:19:20|1267.22|1263.22|1268.17|1264.17|1268.51|1264.51|1267.22|1263.22|27
1620227970000|2021-05-05 15:19:30|1268.39|1264.39|1270.58|1266.58|1270.75|1266.75|1268.39|1264.39|28
1620227980000|2021-05-05 15:19:40|1270.47|1266.47|1268.42|1264.42|1270.49|1266.49|1267.52|1263.52|24
1620227990000|2021-05-05 15:19:50|1268.48|1264.48|1265.65|1261.65|1268.57|1264.57|1265.41|1261.41|28
1620228000000|2021-05-05 15:20:00|1265.4|1261.4|1265.54|1261.54|1265.54|1261.54|1264.3|1260.3|25
1620228010000|2021-05-05 15:20:10|1265.57|1261.57|1266.02|1262.02|1266.11|1262.11|1265.44|1261.44|25
1620228020000|2021-05-05 15:20:20|1266.04|1262.04|1265.81|1261.81|1266.21|1262.21|1265.64|1261.64|25
1620228030000|2021-05-05 15:20:30|1265.76|1261.76|1265.13|1261.13|1265.76|1261.76|1265.13|1261.13|28
1620228040000|2021-05-05 15:20:40|1265.11|1261.11|1264.99|1260.99|1265.74|1261.74|1264.99|1260.99|27
1620228050000|2021-05-05 15:20:50|1265.1|1261.1|1263.85|1259.85|1265.21|1261.21|1263.68|1259.68|27
1620228060000|2021-05-05 15:21:00|1263.65|1259.65|1263.85|1259.85|1265.16|1261.16|1262.17|1258.17|29
1620228070000|2021-05-05 15:21:10|1263.84|1259.84|1264.61|1260.61|1265.24|1261.24|1263.58|1259.58|24
1620228080000|2021-05-05 15:21:20|1264.59|1260.59|1264.55|1260.55|1265.2|1261.2|1264.5|1260.5|27
1620228090000|2021-05-05 15:21:30|1264.63|1260.63|1265.51|1261.51|1265.51|1261.51|1264.24|1260.24|27
1620228100000|2021-05-05 15:21:40|1265.55|1261.55|1265.04|1261.04|1265.55|1261.55|1264.15|1260.15|24
1620228110000|2021-05-05 15:21:50|1265.15|1261.15|1264.75|1260.75|1265.72|1261.72|1264.72|1260.72|26
1620228120000|2021-05-05 15:22:00|1265.26|1261.26|1265.35|1261.35|1265.7|1261.7|1264.74|1260.74|28
1620228130000|2021-05-05 15:22:10|1265.46|1261.46|1269.99|1265.99|1270.35|1266.35|1265.46|1261.46|26
1620228140000|2021-05-05 15:22:20|1270.04|1266.04|1271.05|1267.05|1271.47|1267.47|1270.04|1266.04|19
1620228150000|2021-05-05 15:22:30|1271.14|1267.14|1274.13|1270.13|1274.4|1270.4|1271.14|1267.14|16
1620228160000|2021-05-05 15:22:40|1274.16|1270.16|1274.64|1270.64|1275.19|1271.19|1274.13|1270.13|19
1620228170000|2021-05-05 15:22:50|1274.73|1270.73|1276.31|1272.31|1276.42|1272.42|1272.95|1268.95|24
1620228180000|2021-05-05 15:23:00|1276.52|1272.52|1276.13|1272.13|1276.6|1272.6|1276.02|1272.02|24
1620228190000|2021-05-05 15:23:10|1276.16|1272.16|1276.34|1272.34|1277.39|1273.39|1276.16|1272.16|27
1620228200000|2021-05-05 15:23:20|1276.13|1272.13|1275.25|1271.25|1276.14|1272.14|1275.01|1271.01|26
1620228210000|2021-05-05 15:23:30|1275.29|1271.29|1274.25|1270.25|1275.41|1271.41|1274.2|1270.2|28
1620228220000|2021-05-05 15:23:40|1273.88|1269.88|1271.94|1267.94|1273.94|1269.94|1270.31|1266.31|26
1620228230000|2021-05-05 15:23:50|1272.06|1268.06|1272.13|1268.13|1272.62|1268.62|1271.75|1267.75|20
1620228240000|2021-05-05 15:24:00|1272.12|1268.12|1272.17|1268.17|1273|1269|1271.88|1267.88|27
1620228250000|2021-05-05 15:24:10|1272.29|1268.29|1275.3|1271.3|1275.44|1271.44|1272.04|1268.04|27
1620228260000|2021-05-05 15:24:20|1275.16|1271.16|1274.91|1270.91|1275.65|1271.65|1274.46|1270.46|23
1620228270000|2021-05-05 15:24:30|1274.99|1270.99|1274.69|1270.69|1275.95|1271.95|1274.23|1270.23|26
1620228280000|2021-05-05 15:24:40|1274.65|1270.65|1273.47|1269.47|1274.66|1270.66|1273.45|1269.45|28
1620228290000|2021-05-05 15:24:50|1273.41|1269.41|1274.21|1270.21|1274.82|1270.82|1273.41|1269.41|28
1620228300000|2021-05-05 15:25:00|1274.2|1270.2|1274.4|1270.4|1274.85|1270.85|1274.13|1270.13|24
1620228310000|2021-05-05 15:25:10|1274.43|1270.43|1274.11|1270.11|1274.43|1270.43|1274.11|1270.11|23
1620228320000|2021-05-05 15:25:20|1274.05|1270.05|1272.48|1268.48|1274.05|1270.05|1272.42|1268.42|24
1620228330000|2021-05-05 15:25:30|1272.44|1268.44|1272.98|1268.98|1273.45|1269.45|1272.4|1268.4|24
1620228340000|2021-05-05 15:25:40|1273.01|1269.01|1272.04|1268.04|1273.01|1269.01|1271.96|1267.96|27
1620228350000|2021-05-05 15:25:50|1272.03|1268.03|1270.91|1266.91|1272.03|1268.03|1270.91|1266.91|25
1620228360000|2021-05-05 15:26:00|1270.88|1266.88|1271.1|1267.1|1271.34|1267.34|1269.66|1265.66|26
1620228370000|2021-05-05 15:26:10|1271.11|1267.11|1270.27|1266.27|1271.22|1267.22|1270.27|1266.27|24
1620228380000|2021-05-05 15:26:20|1270.14|1266.14|1268.52|1264.52|1270.2|1266.2|1268.5|1264.5|26
1620228390000|2021-05-05 15:26:30|1268.48|1264.48|1268.65|1264.65|1268.65|1264.65|1267.32|1263.32|28
1620228400000|2021-05-05 15:26:40|1269.2|1265.2|1270.32|1266.32|1271.64|1267.64|1269.2|1265.2|27
1620228410000|2021-05-05 15:26:50|1270.17|1266.17|1269.58|1265.58|1270.31|1266.31|1268.69|1264.69|29
1620228420000|2021-05-05 15:27:00|1269.54|1265.54|1268.39|1264.39|1269.7|1265.7|1268.39|1264.39|27
1620228430000|2021-05-05 15:27:10|1268.26|1264.26|1268.81|1264.81|1268.88|1264.88|1268.19|1264.19|25
1620228440000|2021-05-05 15:27:20|1268.75|1264.75|1267.77|1263.77|1268.75|1264.75|1267.75|1263.75|27
1620228450000|2021-05-05 15:27:30|1267.97|1263.97|1267.28|1263.28|1268.14|1264.14|1267.17|1263.17|26
1620228460000|2021-05-05 15:27:40|1267.33|1263.33|1267.5|1263.5|1267.89|1263.89|1267.16|1263.16|27
1620228470000|2021-05-05 15:27:50|1267.52|1263.52|1266.2|1262.2|1267.6|1263.6|1266.2|1262.2|28
1620228480000|2021-05-05 15:28:00|1266.09|1262.09|1265.86|1261.86|1266.09|1262.09|1265.51|1261.51|26
1620228490000|2021-05-05 15:28:10|1266.09|1262.09|1265.58|1261.58|1266.6|1262.6|1265.56|1261.56|27
1620228500000|2021-05-05 15:28:20|1265.67|1261.67|1262.26|1258.26|1265.69|1261.69|1262.26|1258.26|28
1620228510000|2021-05-05 15:28:30|1261.75|1257.75|1258.29|1254.29|1261.75|1257.75|1258.29|1254.29|27
1620228520000|2021-05-05 15:28:40|1258.45|1254.45|1260.18|1256.18|1260.52|1256.52|1258.16|1254.16|28
1620228530000|2021-05-05 15:28:50|1260.24|1256.24|1259.44|1255.44|1260.49|1256.49|1259.44|1255.44|28
1620228540000|2021-05-05 15:29:00|1259.19|1255.19|1259.45|1255.45|1259.98|1255.98|1258.57|1254.57|28
1620228550000|2021-05-05 15:29:10|1259.86|1255.86|1261.4|1257.4|1261.4|1257.4|1259.55|1255.55|26
1620228560000|2021-05-05 15:29:20|1261.63|1257.63|1260.37|1256.37|1261.81|1257.81|1260.37|1256.37|25
1620228570000|2021-05-05 15:29:30|1260.4|1256.4|1258.54|1254.54|1260.41|1256.41|1258.39|1254.39|28
1620228580000|2021-05-05 15:29:40|1258.53|1254.53|1258.48|1254.48|1258.72|1254.72|1257.93|1253.93|28
1620228590000|2021-05-05 15:29:50|1258.39|1254.39|1258.74|1254.74|1258.74|1254.74|1258.14|1254.14|25
1620228600000|2021-05-05 15:30:00|1258.73|1254.73|1259.91|1255.91|1259.94|1255.94|1258.61|1254.61|26
1620228610000|2021-05-05 15:30:10|1259.87|1255.87|1258.34|1254.34|1260.17|1256.17|1258.34|1254.34|28
1620228620000|2021-05-05 15:30:20|1258.42|1254.42|1258.7|1254.7|1258.7|1254.7|1257.43|1253.43|24
1620228630000|2021-05-05 15:30:30|1258.69|1254.69|1257.6|1253.6|1258.69|1254.69|1257.6|1253.6|25
1620228640000|2021-05-05 15:30:40|1257.56|1253.56|1256.82|1252.82|1257.59|1253.59|1256.79|1252.79|22
1620228650000|2021-05-05 15:30:50|1256.76|1252.76|1257.1|1253.1|1257.1|1253.1|1256.67|1252.67|28
1620228660000|2021-05-05 15:31:00|1257.11|1253.11|1258.11|1254.11|1258.12|1254.12|1256.66|1252.66|27
1620228670000|2021-05-05 15:31:10|1258.08|1254.08|1259.54|1255.54|1259.54|1255.54|1257.98|1253.98|23
1620228680000|2021-05-05 15:31:20|1259.87|1255.87|1259.62|1255.62|1260.05|1256.05|1259.33|1255.33|25
1620228690000|2021-05-05 15:31:30|1259.87|1255.87|1261.45|1257.45|1261.65|1257.65|1259.84|1255.84|25
1620228700000|2021-05-05 15:31:40|1261.4|1257.4|1266.76|1262.76|1266.76|1262.76|1261.35|1257.35|27
1620228710000|2021-05-05 15:31:50|1266.9|1262.9|1266.59|1262.59|1266.9|1262.9|1266.17|1262.17|27
1620228720000|2021-05-05 15:32:00|1266.76|1262.76|1268.14|1264.14|1268.14|1264.14|1266.75|1262.75|27
1620228730000|2021-05-05 15:32:10|1268.06|1264.06|1269.05|1265.05|1269.05|1265.05|1266.23|1262.23|28
1620228740000|2021-05-05 15:32:20|1269.14|1265.14|1267.56|1263.56|1269.15|1265.15|1267.56|1263.56|21
1620228750000|2021-05-05 15:32:30|1267.62|1263.62|1269.11|1265.11|1269.25|1265.25|1267.62|1263.62|25
1620228760000|2021-05-05 15:32:40|1269.04|1265.04|1269.84|1265.84|1270.33|1266.33|1269.04|1265.04|24
1620228770000|2021-05-05 15:32:50|1270.16|1266.16|1270.75|1266.75|1271.02|1267.02|1267.35|1263.35|24
1620228780000|2021-05-05 15:33:00|1270.8|1266.8|1271.64|1267.64|1271.67|1267.67|1270.8|1266.8|23
1620228790000|2021-05-05 15:33:10|1271.65|1267.65|1272.17|1268.17|1273.66|1269.66|1270.38|1266.38|24
1620228800000|2021-05-05 15:33:20|1272.88|1268.88|1276.23|1272.23|1276.23|1272.23|1270.55|1266.55|21
1620228810000|2021-05-05 15:33:30|1276.38|1272.38|1277.98|1273.98|1277.98|1273.98|1276.38|1272.38|28
1620228820000|2021-05-05 15:33:40|1277.94|1273.94|1277.49|1273.49|1278.04|1274.04|1277.49|1273.49|27
1620228830000|2021-05-05 15:33:50|1277.44|1273.44|1277.78|1273.78|1278.01|1274.01|1277.19|1273.19|28
1620228840000|2021-05-05 15:34:00|1277.61|1273.61|1275.85|1271.85|1277.61|1273.61|1275.44|1271.44|26
1620228850000|2021-05-05 15:34:10|1275.99|1271.99|1275.73|1271.73|1276.58|1272.58|1274.55|1270.55|26
1620228860000|2021-05-05 15:34:20|1275.5|1271.5|1274.23|1270.23|1275.59|1271.59|1273.68|1269.68|24
1620228870000|2021-05-05 15:34:30|1273.57|1269.57|1273.79|1269.79|1274.02|1270.02|1273.31|1269.31|26
1620228880000|2021-05-05 15:34:40|1272.9|1268.9|1270.19|1266.19|1273.68|1269.68|1269.79|1265.79|19
1620228890000|2021-05-05 15:34:50|1269.98|1265.98|1269.9|1265.9|1270.21|1266.21|1268.83|1264.83|27
1620228900000|2021-05-05 15:35:00|1269.63|1265.63|1269.37|1265.37|1269.75|1265.75|1269.27|1265.27|29
1620228910000|2021-05-05 15:35:10|1269.33|1265.33|1269.54|1265.54|1269.54|1265.54|1268.83|1264.83|25
1620228920000|2021-05-05 15:35:20|1269.89|1265.89|1273.74|1269.74|1273.74|1269.74|1269.78|1265.78|28
1620228930000|2021-05-05 15:35:30|1274.32|1270.32|1275.51|1271.51|1275.74|1271.74|1274.22|1270.22|26
1620228940000|2021-05-05 15:35:40|1275.53|1271.53|1277.6|1273.6|1277.6|1273.6|1275.32|1271.32|27
1620228950000|2021-05-05 15:35:50|1277.39|1273.39|1277.71|1273.71|1279.75|1275.75|1277.39|1273.39|27
1620228960000|2021-05-05 15:36:00|1277.34|1273.34|1278.94|1274.94|1279.03|1275.03|1277.08|1273.08|21
1620228970000|2021-05-05 15:36:10|1279.01|1275.01|1278.48|1274.48|1279.47|1275.47|1278.38|1274.38|24
1620228980000|2021-05-05 15:36:20|1278.39|1274.39|1279.17|1275.17|1279.17|1275.17|1277.76|1273.76|27
1620228990000|2021-05-05 15:36:30|1279.15|1275.15|1278.02|1274.02|1279.2|1275.2|1277.71|1273.71|24
1620229000000|2021-05-05 15:36:40|1278.06|1274.06|1277.43|1273.43|1278.06|1274.06|1276.38|1272.38|26
1620229010000|2021-05-05 15:36:50|1277.56|1273.56|1278.62|1274.62|1278.62|1274.62|1277.56|1273.56|26
1620229020000|2021-05-05 15:37:00|1278.7|1274.7|1278.44|1274.44|1279.28|1275.28|1278.18|1274.18|25
1620229030000|2021-05-05 15:37:10|1278.46|1274.46|1279.19|1275.19|1279.19|1275.19|1278.09|1274.09|23
1620229040000|2021-05-05 15:37:20|1279|1275|1279.58|1275.58|1279.87|1275.87|1279|1275|28
1620229050000|2021-05-05 15:37:30|1279.59|1275.59|1279.68|1275.68|1279.83|1275.83|1279.37|1275.37|22
1620229060000|2021-05-05 15:37:40|1279.71|1275.71|1281.84|1277.84|1281.84|1277.84|1279.69|1275.69|22
1620229070000|2021-05-05 15:37:50|1281.83|1277.83|1282.91|1278.91|1282.91|1278.91|1281.41|1277.41|22
1620229080000|2021-05-05 15:38:00|1282.93|1278.93|1284.12|1280.12|1284.28|1280.28|1282.73|1278.73|23
1620229090000|2021-05-05 15:38:10|1283.43|1279.43|1282.85|1278.85|1283.59|1279.59|1282.3|1278.3|22
1620229100000|2021-05-05 15:38:20|1282.76|1278.76|1282.98|1278.98|1283.31|1279.31|1281.53|1277.53|27
1620229110000|2021-05-05 15:38:30|1282.23|1278.23|1284.75|1280.75|1284.75|1280.75|1282.19|1278.19|27
1620229120000|2021-05-05 15:38:40|1284.72|1280.72|1284.61|1280.61|1285.8|1281.8|1284.24|1280.24|28
1620229130000|2021-05-05 15:38:50|1284.4|1280.4|1283.8|1279.8|1285.18|1281.18|1283.61|1279.61|25
1620229140000|2021-05-05 15:39:00|1283.74|1279.74|1283.84|1279.84|1283.9|1279.9|1283.22|1279.22|26
1620229150000|2021-05-05 15:39:10|1283.9|1279.9|1283.06|1279.06|1283.9|1279.9|1282.99|1278.99|27
1620229160000|2021-05-05 15:39:20|1283.31|1279.31|1282.79|1278.79|1283.42|1279.42|1282.58|1278.58|25
1620229170000|2021-05-05 15:39:30|1282.76|1278.76|1279.55|1275.55|1282.76|1278.76|1279.55|1275.55|27
1620229180000|2021-05-05 15:39:40|1279.54|1275.54|1277.84|1273.84|1279.54|1275.54|1277.1|1273.1|27
1620229190000|2021-05-05 15:39:50|1277.78|1273.78|1277.78|1273.78|1279.06|1275.06|1277.71|1273.71|27
1620229200000|2021-05-05 15:40:00|1277.74|1273.74|1280.65|1276.65|1281.4|1277.4|1277.74|1273.74|26
1620229210000|2021-05-05 15:40:10|1280.04|1276.04|1281.24|1277.24|1281.55|1277.55|1280.04|1276.04|26
1620229220000|2021-05-05 15:40:20|1281.28|1277.28|1280.2|1276.2|1281.28|1277.28|1279.04|1275.04|26
1620229230000|2021-05-05 15:40:30|1280.43|1276.43|1281.36|1277.36|1281.36|1277.36|1280.1|1276.1|27
1620229240000|2021-05-05 15:40:40|1281.49|1277.49|1282.08|1278.08|1282.47|1278.47|1281.31|1277.31|22
1620229250000|2021-05-05 15:40:50|1282.28|1278.28|1281.34|1277.34|1282.28|1278.28|1281.29|1277.29|27
1620229260000|2021-05-05 15:41:00|1281.59|1277.59|1284.68|1280.68|1284.68|1280.68|1281.59|1277.59|27
1620229270000|2021-05-05 15:41:10|1284.83|1280.83|1286.53|1282.53|1286.77|1282.77|1284.83|1280.83|23
1620229280000|2021-05-05 15:41:20|1286.48|1282.48|1285.75|1281.75|1286.5|1282.5|1285.57|1281.57|27
1620229290000|2021-05-05 15:41:30|1285.73|1281.73|1287.71|1283.71|1287.79|1283.79|1285.73|1281.73|26
1620229300000|2021-05-05 15:41:40|1287.61|1283.61|1288.42|1284.42|1288.42|1284.42|1287.05|1283.05|28
1620229310000|2021-05-05 15:41:50|1288.04|1284.04|1288.07|1284.07|1288.99|1284.99|1288.04|1284.04|25
1620229320000|2021-05-05 15:42:00|1288.01|1284.01|1288.56|1284.56|1288.56|1284.56|1287.58|1283.58|27
1620229330000|2021-05-05 15:42:10|1288.68|1284.68|1289.1|1285.1|1289.3|1285.3|1288.58|1284.58|23
1620229340000|2021-05-05 15:42:20|1289.17|1285.17|1290.75|1286.75|1290.75|1286.75|1289.17|1285.17|24
1620229350000|2021-05-05 15:42:30|1291.17|1287.17|1293.27|1289.27|1293.28|1289.28|1291.08|1287.08|26
1620229360000|2021-05-05 15:42:40|1293.15|1289.15|1296.62|1292.62|1296.62|1292.62|1293.15|1289.15|23
1620229370000|2021-05-05 15:42:50|1296.63|1292.63|1295.4|1291.4|1296.73|1292.73|1295.4|1291.4|27
1620229380000|2021-05-05 15:43:00|1295.77|1291.77|1297.55|1293.55|1297.55|1293.55|1295.62|1291.62|25
1620229390000|2021-05-05 15:43:10|1297.6|1293.6|1298.61|1294.61|1299.73|1295.73|1297.6|1293.6|23
1620229400000|2021-05-05 15:43:20|1298.62|1294.62|1299.85|1295.85|1299.85|1295.85|1298.51|1294.51|26
1620229410000|2021-05-05 15:43:30|1299.9|1295.9|1301.64|1297.64|1301.64|1297.64|1299.9|1295.9|23
1620229420000|2021-05-05 15:43:40|1301.6|1297.6|1303|1299|1303|1299|1301.6|1297.6|26
1620229430000|2021-05-05 15:43:50|1302.93|1298.93|1309.72|1305.72|1309.72|1305.72|1302.67|1298.67|28
1620229440000|2021-05-05 15:44:00|1306.57|1302.57|1309.01|1305.01|1309.01|1305.01|1303.82|1299.82|28
1620229450000|2021-05-05 15:44:10|1309.12|1305.12|1312.72|1308.72|1312.72|1308.72|1309.12|1305.12|27
1620229460000|2021-05-05 15:44:20|1312.74|1308.74|1319.69|1315.69|1319.97|1315.97|1312.74|1308.74|23
1620229470000|2021-05-05 15:44:30|1319.42|1315.42|1316.44|1312.44|1319.42|1315.42|1315.6|1311.6|27
1620229480000|2021-05-05 15:44:40|1316.53|1312.53|1318.06|1314.06|1318.42|1314.42|1316.53|1312.53|28
1620229490000|2021-05-05 15:44:50|1317.38|1313.38|1315.84|1311.84|1318.31|1314.31|1315.32|1311.32|26
1620229500000|2021-05-05 15:45:00|1315.85|1311.85|1318.39|1314.39|1318.5|1314.5|1315.48|1311.48|26
1620229510000|2021-05-05 15:45:10|1318.27|1314.27|1317.6|1313.6|1318.27|1314.27|1316.45|1312.45|29
1620229520000|2021-05-05 15:45:20|1317.84|1313.84|1319.95|1315.95|1319.95|1315.95|1317.84|1313.84|25
1620229530000|2021-05-05 15:45:30|1320.52|1316.52|1320.26|1316.26|1321.55|1317.55|1319.73|1315.73|29
1620229540000|2021-05-05 15:45:40|1320.59|1316.59|1329.01|1325.01|1329.01|1325.01|1320.59|1316.59|28
1620229550000|2021-05-05 15:45:50|1329.3|1325.3|1330.52|1326.52|1330.52|1326.52|1328.94|1324.94|25
1620229560000|2021-05-05 15:46:00|1330.54|1326.54|1321.64|1317.64|1330.81|1326.81|1321.64|1317.64|27
1620229570000|2021-05-05 15:46:10|1321.75|1317.75|1325.01|1321.01|1325.01|1321.01|1321.34|1317.34|28
1620229580000|2021-05-05 15:46:20|1324.87|1320.87|1325.21|1321.21|1325.21|1321.21|1324.03|1320.03|26
1620229590000|2021-05-05 15:46:30|1325.42|1321.42|1326.06|1322.06|1326.35|1322.35|1323.01|1319.01|23
1620229600000|2021-05-05 15:46:40|1325.96|1321.96|1324.64|1320.64|1325.96|1321.96|1324.25|1320.25|26
1620229610000|2021-05-05 15:46:50|1324.86|1320.86|1322.33|1318.33|1324.86|1320.86|1322.33|1318.33|28
1620229620000|2021-05-05 15:47:00|1322.29|1318.29|1317.89|1313.89|1322.29|1318.29|1317.89|1313.89|24
1620229630000|2021-05-05 15:47:10|1318.53|1314.53|1317|1313|1318.53|1314.53|1316.76|1312.76|28
1620229640000|2021-05-05 15:47:20|1316.63|1312.63|1315.3|1311.3|1316.63|1312.63|1314.55|1310.55|28
1620229650000|2021-05-05 15:47:30|1315.47|1311.47|1314.13|1310.13|1315.47|1311.47|1312.87|1308.87|27
1620229660000|2021-05-05 15:47:40|1314.11|1310.11|1315.37|1311.37|1315.87|1311.87|1313.56|1309.56|29
1620229670000|2021-05-05 15:47:50|1315.04|1311.04|1315.05|1311.05|1316.28|1312.28|1314.74|1310.74|27
1620229680000|2021-05-05 15:48:00|1315.15|1311.15|1317.19|1313.19|1318.3|1314.3|1315.04|1311.04|29
1620229690000|2021-05-05 15:48:10|1317.57|1313.57|1317.02|1313.02|1318.41|1314.41|1315.25|1311.25|28
1620229700000|2021-05-05 15:48:20|1315.48|1311.48|1316.1|1312.1|1319.59|1315.59|1315.27|1311.27|28
1620229710000|2021-05-05 15:48:30|1316.48|1312.48|1319.43|1315.43|1320.6|1316.6|1315.42|1311.42|27
1620229720000|2021-05-05 15:48:40|1319.26|1315.26|1313.39|1309.39|1319.47|1315.47|1313.39|1309.39|29
1620229730000|2021-05-05 15:48:50|1313.29|1309.29|1311.7|1307.7|1313.46|1309.46|1310.74|1306.74|28
1620229740000|2021-05-05 15:49:00|1311.34|1307.34|1311.57|1307.57|1312.05|1308.05|1310.07|1306.07|28
1620229750000|2021-05-05 15:49:10|1311.49|1307.49|1310.15|1306.15|1312.38|1308.38|1310.15|1306.15|27
1620229760000|2021-05-05 15:49:20|1310.26|1306.26|1309.4|1305.4|1311.08|1307.08|1308.64|1304.64|29
1620229770000|2021-05-05 15:49:30|1309.52|1305.52|1309.26|1305.26|1310.26|1306.26|1308.82|1304.82|27
1620229780000|2021-05-05 15:49:40|1309.3|1305.3|1309.37|1305.37|1309.69|1305.69|1308.74|1304.74|25
1620229790000|2021-05-05 15:49:50|1309.33|1305.33|1309.33|1305.33|1309.61|1305.61|1308.64|1304.64|26
1620229800000|2021-05-05 15:50:00|1309.39|1305.39|1306.32|1302.32|1309.73|1305.73|1306.27|1302.27|28
1620229810000|2021-05-05 15:50:10|1305.42|1301.42|1303.87|1299.87|1306.76|1302.76|1303.79|1299.79|27
1620229820000|2021-05-05 15:50:20|1304.66|1300.66|1300.46|1296.46|1307.32|1303.32|1300.46|1296.46|28
1620229830000|2021-05-05 15:50:30|1300.17|1296.17|1302.75|1298.75|1303.08|1299.08|1300.17|1296.17|28
1620229840000|2021-05-05 15:50:40|1302.27|1298.27|1305.29|1301.29|1305.92|1301.92|1302.27|1298.27|28
1620229850000|2021-05-05 15:50:50|1305.4|1301.4|1304.51|1300.51|1305.47|1301.47|1304.16|1300.16|28
1620229860000|2021-05-05 15:51:00|1304.29|1300.29|1304.93|1300.93|1304.93|1300.93|1304.09|1300.09|27
1620229870000|2021-05-05 15:51:10|1305.15|1301.15|1306.71|1302.71|1307.07|1303.07|1305.15|1301.15|27
1620229880000|2021-05-05 15:51:20|1306.33|1302.33|1306.34|1302.34|1307.4|1303.4|1306.22|1302.22|25
1620229890000|2021-05-05 15:51:30|1306.31|1302.31|1306.82|1302.82|1307.43|1303.43|1305.95|1301.95|23
1620229900000|2021-05-05 15:51:40|1306.8|1302.8|1305.43|1301.43|1306.85|1302.85|1302.89|1298.89|24
1620229910000|2021-05-05 15:51:50|1305.09|1301.09|1303.19|1299.19|1305.24|1301.24|1303.19|1299.19|28
1620229920000|2021-05-05 15:52:00|1303.25|1299.25|1300.94|1296.94|1303.36|1299.36|1300.36|1296.36|26
1620229930000|2021-05-05 15:52:10|1301.52|1297.52|1302.28|1298.28|1303.46|1299.46|1301.52|1297.52|29
1620229940000|2021-05-05 15:52:20|1301.95|1297.95|1302.15|1298.15|1302.86|1298.86|1301.95|1297.95|24
1620229950000|2021-05-05 15:52:30|1302.09|1298.09|1304.17|1300.17|1304.17|1300.17|1302.02|1298.02|29
1620229960000|2021-05-05 15:52:40|1304.12|1300.12|1301.13|1297.13|1304.12|1300.12|1301.08|1297.08|28
1620229970000|2021-05-05 15:52:50|1300.07|1296.07|1299.62|1295.62|1300.15|1296.15|1298.67|1294.67|27
1620229980000|2021-05-05 15:53:00|1299.35|1295.35|1299.92|1295.92|1300.72|1296.72|1298.51|1294.51|27
1620229990000|2021-05-05 15:53:10|1299.68|1295.68|1296|1292|1299.76|1295.76|1296|1292|26
1620230000000|2021-05-05 15:53:20|1295.84|1291.84|1293.46|1289.46|1295.84|1291.84|1293.17|1289.17|28
1620230010000|2021-05-05 15:53:30|1293.35|1289.35|1292.28|1288.28|1293.35|1289.35|1291.7|1287.7|26
1620230020000|2021-05-05 15:53:40|1292.18|1288.18|1292.86|1288.86|1293.19|1289.19|1292.18|1288.18|28
1620230030000|2021-05-05 15:53:50|1292.92|1288.92|1294.01|1290.01|1294.31|1290.31|1292.53|1288.53|26
1620230040000|2021-05-05 15:54:00|1293.84|1289.84|1291.55|1287.55|1293.84|1289.84|1291.55|1287.55|26
1620230050000|2021-05-05 15:54:10|1291.19|1287.19|1289.96|1285.96|1291.19|1287.19|1289.54|1285.54|25
1620230060000|2021-05-05 15:54:20|1290.25|1286.25|1288.51|1284.51|1290.25|1286.25|1288.51|1284.51|29
1620230070000|2021-05-05 15:54:30|1287.54|1283.54|1286.29|1282.29|1289.78|1285.78|1286.11|1282.11|25
1620230080000|2021-05-05 15:54:40|1286.7|1282.7|1286.12|1282.12|1287.74|1283.74|1285.96|1281.96|28
1620230090000|2021-05-05 15:54:50|1285.34|1281.34|1286.81|1282.81|1286.81|1282.81|1285.34|1281.34|26
1620230100000|2021-05-05 15:55:00|1286.74|1282.74|1287.73|1283.73|1288.71|1284.71|1286.67|1282.67|28
1620230110000|2021-05-05 15:55:10|1288|1284|1287.03|1283.03|1288.32|1284.32|1286.9|1282.9|28
1620230120000|2021-05-05 15:55:20|1287.13|1283.13|1288.58|1284.58|1288.66|1284.66|1286.45|1282.45|28
1620230130000|2021-05-05 15:55:30|1288.64|1284.64|1288.43|1284.43|1289.81|1285.81|1288.02|1284.02|22
1620230140000|2021-05-05 15:55:40|1288.21|1284.21|1287.53|1283.53|1288.78|1284.78|1287.53|1283.53|23
1620230150000|2021-05-05 15:55:50|1288.09|1284.09|1286.79|1282.79|1288.09|1284.09|1286.38|1282.38|28
1620230160000|2021-05-05 15:56:00|1286.72|1282.72|1289.68|1285.68|1289.68|1285.68|1286.65|1282.65|25
1620230170000|2021-05-05 15:56:10|1289.96|1285.96|1291.13|1287.13|1292.26|1288.26|1289.88|1285.88|27
1620230180000|2021-05-05 15:56:20|1291.06|1287.06|1291.98|1287.98|1292.9|1288.9|1290.69|1286.69|29
1620230190000|2021-05-05 15:56:30|1292.27|1288.27|1293.9|1289.9|1293.9|1289.9|1292.13|1288.13|27
1620230200000|2021-05-05 15:56:40|1294.25|1290.25|1296.31|1292.31|1297.82|1293.82|1293.99|1289.99|29
1620230210000|2021-05-05 15:56:50|1296.26|1292.26|1298.64|1294.64|1298.64|1294.64|1296.26|1292.26|27
1620230220000|2021-05-05 15:57:00|1299.04|1295.04|1298.37|1294.37|1299.04|1295.04|1298.24|1294.24|25
1620230230000|2021-05-05 15:57:10|1298.6|1294.6|1293.93|1289.93|1298.6|1294.6|1293.38|1289.38|29
1620230240000|2021-05-05 15:57:20|1294.27|1290.27|1294.07|1290.07|1295.45|1291.45|1293.67|1289.67|28
1620230250000|2021-05-05 15:57:30|1293.84|1289.84|1293.4|1289.4|1294.13|1290.13|1293.4|1289.4|26
1620230260000|2021-05-05 15:57:40|1293.45|1289.45|1292.49|1288.49|1293.45|1289.45|1291.65|1287.65|28
1620230270000|2021-05-05 15:57:50|1292.18|1288.18|1291.79|1287.79|1292.41|1288.41|1291.41|1287.41|25
1620230280000|2021-05-05 15:58:00|1291.84|1287.84|1290.67|1286.67|1291.89|1287.89|1290.36|1286.36|26
1620230290000|2021-05-05 15:58:10|1291.27|1287.27|1289.68|1285.68|1292.6|1288.6|1289.68|1285.68|27
1620230300000|2021-05-05 15:58:20|1289.8|1285.8|1290.05|1286.05|1290.46|1286.46|1289.8|1285.8|20
1620230310000|2021-05-05 15:58:30|1290.06|1286.06|1290.51|1286.51|1290.51|1286.51|1289.6|1285.6|27
1620230320000|2021-05-05 15:58:40|1290.31|1286.31|1291.58|1287.58|1291.58|1287.58|1290.27|1286.27|26
1620230330000|2021-05-05 15:58:50|1291.76|1287.76|1294.96|1290.96|1294.96|1290.96|1291.76|1287.76|19
1620230340000|2021-05-05 15:59:00|1295.02|1291.02|1293|1289|1296.1|1292.1|1293|1289|29
1620230350000|2021-05-05 15:59:10|1292.91|1288.91|1294.05|1290.05|1294.09|1290.09|1292.4|1288.4|27
1620230360000|2021-05-05 15:59:20|1293.67|1289.67|1295.17|1291.17|1295.17|1291.17|1293.65|1289.65|27
1620230370000|2021-05-05 15:59:30|1295.09|1291.09|1293.05|1289.05|1295.09|1291.09|1292.85|1288.85|28
1620230380000|2021-05-05 15:59:40|1292.95|1288.95|1291.69|1287.69|1293.18|1289.18|1291.58|1287.58|27
1620230390000|2021-05-05 15:59:50|1291.7|1287.7|1292.42|1288.42|1292.76|1288.76|1291.7|1287.7|28
1620230400000|2021-05-05 16:00:00|1292.6|1288.6|1294.95|1290.95|1294.95|1290.95|1292.43|1288.43|23
1620230410000|2021-05-05 16:00:10|1295|1291|1297.38|1293.38|1297.38|1293.38|1294.63|1290.63|26
1620230420000|2021-05-05 16:00:20|1297.36|1293.36|1299.32|1295.32|1299.46|1295.46|1297.27|1293.27|25
1620230430000|2021-05-05 16:00:30|1299.47|1295.47|1298.21|1294.21|1299.76|1295.76|1297.4|1293.4|27
1620230440000|2021-05-05 16:00:40|1297.88|1293.88|1299.49|1295.49|1299.54|1295.54|1297.35|1293.35|24
1620230450000|2021-05-05 16:00:50|1299.91|1295.91|1300.07|1296.07|1300.07|1296.07|1298.47|1294.47|28
1620230460000|2021-05-05 16:01:00|1300.15|1296.15|1297.4|1293.4|1300.47|1296.47|1297.4|1293.4|25
1620230470000|2021-05-05 16:01:10|1297.42|1293.42|1295.01|1291.01|1297.45|1293.45|1295.01|1291.01|28
1620230480000|2021-05-05 16:01:20|1295.08|1291.08|1295.53|1291.53|1295.82|1291.82|1295.08|1291.08|25
1620230490000|2021-05-05 16:01:30|1295.61|1291.61|1295.59|1291.59|1295.72|1291.72|1294.5|1290.5|28
1620230500000|2021-05-05 16:01:40|1295.56|1291.56|1290.68|1286.68|1295.6|1291.6|1290.5|1286.5|26
1620230510000|2021-05-05 16:01:50|1290.69|1286.69|1287.61|1283.61|1290.69|1286.69|1287.52|1283.52|27
1620230520000|2021-05-05 16:02:00|1287.52|1283.52|1285.1|1281.1|1287.52|1283.52|1283.9|1279.9|27
1620230530000|2021-05-05 16:02:10|1285.33|1281.33|1283.9|1279.9|1287.56|1283.56|1283.85|1279.85|27
1620230540000|2021-05-05 16:02:20|1283.89|1279.89|1281.66|1277.66|1283.89|1279.89|1281.66|1277.66|27
1620230550000|2021-05-05 16:02:30|1281.52|1277.52|1281.44|1277.44|1282.17|1278.17|1279.72|1275.72|25
1620230560000|2021-05-05 16:02:40|1281.64|1277.64|1282.79|1278.79|1283.53|1279.53|1281.64|1277.64|28
1620230570000|2021-05-05 16:02:50|1282.75|1278.75|1280.7|1276.7|1282.75|1278.75|1280.34|1276.34|27
1620230580000|2021-05-05 16:03:00|1280.82|1276.82|1281.26|1277.26|1281.26|1277.26|1278.81|1274.81|27
1620230590000|2021-05-05 16:03:10|1281.33|1277.33|1285.08|1281.08|1285.08|1281.08|1281.33|1277.33|28
1620230600000|2021-05-05 16:03:20|1285.11|1281.11|1284.94|1280.94|1287.08|1283.08|1284.48|1280.48|26
1620230610000|2021-05-05 16:03:30|1284.93|1280.93|1286.7|1282.7|1286.89|1282.89|1284.85|1280.85|28
1620230620000|2021-05-05 16:03:40|1285.92|1281.92|1286.65|1282.65|1286.97|1282.97|1285.92|1281.92|22
1620230630000|2021-05-05 16:03:50|1286.31|1282.31|1285.48|1281.48|1287.27|1283.27|1285.48|1281.48|29
1620230640000|2021-05-05 16:04:00|1285.04|1281.04|1284.75|1280.75|1285.04|1281.04|1282.91|1278.91|26
1620230650000|2021-05-05 16:04:10|1284.98|1280.98|1282.18|1278.18|1285.25|1281.25|1281.56|1277.56|27
1620230660000|2021-05-05 16:04:20|1281.85|1277.85|1281.55|1277.55|1284.71|1280.71|1281.35|1277.35|27
1620230670000|2021-05-05 16:04:30|1281.65|1277.65|1280.26|1276.26|1281.8|1277.8|1280.24|1276.24|28
1620230680000|2021-05-05 16:04:40|1280.22|1276.22|1278.61|1274.61|1280.48|1276.48|1278.36|1274.36|27
1620230690000|2021-05-05 16:04:50|1278.56|1274.56|1276.49|1272.49|1278.59|1274.59|1276.4|1272.4|27
1620230700000|2021-05-05 16:05:00|1275.94|1271.94|1275.47|1271.47|1275.99|1271.99|1274.66|1270.66|27
1620230710000|2021-05-05 16:05:10|1275.56|1271.56|1276.13|1272.13|1276.19|1272.19|1275.32|1271.32|25
1620230720000|2021-05-05 16:05:20|1276.1|1272.1|1275.84|1271.84|1276.28|1272.28|1274.93|1270.93|29
1620230730000|2021-05-05 16:05:30|1276.17|1272.17|1276.39|1272.39|1276.39|1272.39|1275.11|1271.11|26
1620230740000|2021-05-05 16:05:40|1276.4|1272.4|1277.1|1273.1|1277.14|1273.14|1276.35|1272.35|25
1620230750000|2021-05-05 16:05:50|1276.92|1272.92|1276.26|1272.26|1276.92|1272.92|1276.22|1272.22|27
1620230760000|2021-05-05 16:06:00|1276.34|1272.34|1276.25|1272.25|1276.51|1272.51|1276.09|1272.09|25
1620230770000|2021-05-05 16:06:10|1276.22|1272.22|1272.93|1268.93|1276.22|1272.22|1272.93|1268.93|29
1620230780000|2021-05-05 16:06:20|1272.46|1268.46|1269.48|1265.48|1272.46|1268.46|1269.46|1265.46|27
1620230790000|2021-05-05 16:06:30|1269.55|1265.55|1268.01|1264.01|1269.55|1265.55|1267.6|1263.6|27
1620230800000|2021-05-05 16:06:40|1267.97|1263.97|1267.75|1263.75|1268.33|1264.33|1267.49|1263.49|28
1620230810000|2021-05-05 16:06:50|1267.48|1263.48|1265.12|1261.12|1267.48|1263.48|1264.73|1260.73|28
1620230820000|2021-05-05 16:07:00|1265.26|1261.26|1266.51|1262.51|1266.51|1262.51|1265.01|1261.01|28
1620230830000|2021-05-05 16:07:10|1266.85|1262.85|1270.75|1266.75|1270.75|1266.75|1266.85|1262.85|28
1620230840000|2021-05-05 16:07:20|1270.79|1266.79|1270.13|1266.13|1270.79|1266.79|1268.62|1264.62|26
1620230850000|2021-05-05 16:07:30|1270.15|1266.15|1266.55|1262.55|1270.31|1266.31|1266.55|1262.55|27
1620230860000|2021-05-05 16:07:40|1266.42|1262.42|1266.33|1262.33|1267.51|1263.51|1266.03|1262.03|29
1620230870000|2021-05-05 16:07:50|1266.32|1262.32|1266.95|1262.95|1268|1264|1266.32|1262.32|29
1620230880000|2021-05-05 16:08:00|1266.92|1262.92|1269.45|1265.45|1269.45|1265.45|1266.92|1262.92|26
1620230890000|2021-05-05 16:08:10|1269.5|1265.5|1271.8|1267.8|1272.06|1268.06|1269.5|1265.5|28
1620230900000|2021-05-05 16:08:20|1271.99|1267.99|1272.91|1268.91|1273.17|1269.17|1271.47|1267.47|25
1620230910000|2021-05-05 16:08:30|1272.55|1268.55|1274.59|1270.59|1274.59|1270.59|1271.47|1267.47|21
1620230920000|2021-05-05 16:08:40|1271.47|1267.47|1284.37|1280.37|1284.68|1280.68|1271.47|1267.47|27
1620230930000|2021-05-05 16:08:50|1285.33|1281.33|1288.81|1284.81|1288.93|1284.93|1284.15|1280.15|17
1620230940000|2021-05-05 16:09:00|1288.89|1284.89|1287.59|1283.59|1289.41|1285.41|1287.59|1283.59|10
1620230950000|2021-05-05 16:09:10|1287.91|1283.91|1289.94|1285.94|1289.94|1285.94|1287.91|1283.91|19
1620230960000|2021-05-05 16:09:20|1290.17|1286.17|1291.24|1287.24|1292.26|1288.26|1290.05|1286.05|29
1620230970000|2021-05-05 16:09:30|1291.29|1287.29|1293.91|1289.91|1293.91|1289.91|1291.29|1287.29|27
1620230980000|2021-05-05 16:09:40|1294.32|1290.32|1295.16|1291.16|1295.37|1291.37|1294.02|1290.02|27
1620230990000|2021-05-05 16:09:50|1294.97|1290.97|1296.71|1292.71|1296.78|1292.78|1294.81|1290.81|28
1620231000000|2021-05-05 16:10:00|1296.41|1292.41|1296.79|1292.79|1297.38|1293.38|1296.41|1292.41|28
1620231010000|2021-05-05 16:10:10|1296.66|1292.66|1295.99|1291.99|1297.02|1293.02|1295.99|1291.99|29
1620231020000|2021-05-05 16:10:20|1295.8|1291.8|1297.66|1293.66|1297.95|1293.95|1295.44|1291.44|28
1620231030000|2021-05-05 16:10:30|1297.76|1293.76|1300.2|1296.2|1300.27|1296.27|1297.76|1293.76|27
1620231040000|2021-05-05 16:10:40|1300.82|1296.82|1306.27|1302.27|1307.51|1303.51|1300.18|1296.18|28
1620231050000|2021-05-05 16:10:50|1306.23|1302.23|1306.86|1302.86|1306.86|1302.86|1304.89|1300.89|29
1620231060000|2021-05-05 16:11:00|1306.77|1302.77|1308.98|1304.98|1308.98|1304.98|1305.84|1301.84|27
1620231070000|2021-05-05 16:11:10|1309.78|1305.78|1309.88|1305.88|1310.04|1306.04|1308.7|1304.7|26
1620231080000|2021-05-05 16:11:20|1309.6|1305.6|1312.2|1308.2|1312.2|1308.2|1309.26|1305.26|28
1620231090000|2021-05-05 16:11:30|1311.06|1307.06|1314.5|1310.5|1314.56|1310.56|1310.86|1306.86|23
1620231100000|2021-05-05 16:11:40|1314.56|1310.56|1315.21|1311.21|1316.42|1312.42|1312.99|1308.99|29
1620231110000|2021-05-05 16:11:50|1315.04|1311.04|1317.86|1313.86|1318.25|1314.25|1314.61|1310.61|25
1620231120000|2021-05-05 16:12:00|1317.87|1313.87|1318.04|1314.04|1319.53|1315.53|1317.77|1313.77|26
1620231130000|2021-05-05 16:12:10|1318.19|1314.19|1315.91|1311.91|1318.51|1314.51|1315.51|1311.51|26
1620231140000|2021-05-05 16:12:20|1315.58|1311.58|1314.14|1310.14|1315.58|1311.58|1313.9|1309.9|27
1620231150000|2021-05-05 16:12:30|1314.21|1310.21|1310.5|1306.5|1314.21|1310.21|1310.5|1306.5|26
1620231160000|2021-05-05 16:12:40|1310.62|1306.62|1308.98|1304.98|1310.62|1306.62|1308.21|1304.21|27
1620231170000|2021-05-05 16:12:50|1308.84|1304.84|1308.08|1304.08|1308.84|1304.84|1305.08|1301.08|29
1620231180000|2021-05-05 16:13:00|1308.26|1304.26|1307.99|1303.99|1308.52|1304.52|1306.78|1302.78|27
1620231190000|2021-05-05 16:13:10|1308.8|1304.8|1309.71|1305.71|1310.23|1306.23|1308.67|1304.67|27
1620231200000|2021-05-05 16:13:20|1309.47|1305.47|1308.54|1304.54|1309.47|1305.47|1307.61|1303.61|28
1620231210000|2021-05-05 16:13:30|1308.59|1304.59|1306.85|1302.85|1308.76|1304.76|1306.37|1302.37|27
1620231220000|2021-05-05 16:13:40|1306.92|1302.92|1303.74|1299.74|1306.92|1302.92|1303.67|1299.67|28
1620231230000|2021-05-05 16:13:50|1303.77|1299.77|1301.29|1297.29|1303.77|1299.77|1301|1297|27
1620231240000|2021-05-05 16:14:00|1301.58|1297.58|1301.94|1297.94|1303.23|1299.23|1301.56|1297.56|27
1620231250000|2021-05-05 16:14:10|1301.84|1297.84|1302.97|1298.97|1303.17|1299.17|1301.75|1297.75|24
1620231260000|2021-05-05 16:14:20|1303.18|1299.18|1305.66|1301.66|1305.66|1301.66|1303.18|1299.18|27
1620231270000|2021-05-05 16:14:30|1305.56|1301.56|1305.55|1301.55|1305.91|1301.91|1304.92|1300.92|25
1620231280000|2021-05-05 16:14:40|1305.75|1301.75|1305.8|1301.8|1307.01|1303.01|1305.63|1301.63|28
1620231290000|2021-05-05 16:14:50|1305.27|1301.27|1305.5|1301.5|1305.62|1301.62|1303.93|1299.93|28
1620231300000|2021-05-05 16:15:00|1305.49|1301.49|1304.47|1300.47|1306.64|1302.64|1304.09|1300.09|27
1620231310000|2021-05-05 16:15:10|1304.67|1300.67|1303.66|1299.66|1305.42|1301.42|1303.34|1299.34|27
1620231320000|2021-05-05 16:15:20|1303.61|1299.61|1304.92|1300.92|1304.92|1300.92|1303.46|1299.46|26
1620231330000|2021-05-05 16:15:30|1304.96|1300.96|1304.9|1300.9|1305.66|1301.66|1304.64|1300.64|28
1620231340000|2021-05-05 16:15:40|1304.65|1300.65|1307.09|1303.09|1307.09|1303.09|1304.65|1300.65|25
1620231350000|2021-05-05 16:15:50|1307.08|1303.08|1310.04|1306.04|1310.04|1306.04|1307.08|1303.08|28
1620231360000|2021-05-05 16:16:00|1309.79|1305.79|1310.76|1306.76|1310.77|1306.77|1309.24|1305.24|26
1620231370000|2021-05-05 16:16:10|1310.8|1306.8|1313.1|1309.1|1313.1|1309.1|1310.78|1306.78|27
1620231380000|2021-05-05 16:16:20|1312.87|1308.87|1310.88|1306.88|1312.89|1308.89|1310.88|1306.88|24
1620231390000|2021-05-05 16:16:30|1310.33|1306.33|1309.53|1305.53|1310.33|1306.33|1307.82|1303.82|29
1620231400000|2021-05-05 16:16:40|1309.48|1305.48|1310.77|1306.77|1310.77|1306.77|1309.32|1305.32|27
1620231410000|2021-05-05 16:16:50|1311|1307|1311.4|1307.4|1311.58|1307.58|1310.8|1306.8|27
1620231420000|2021-05-05 16:17:00|1311.43|1307.43|1310.43|1306.43|1311.49|1307.49|1310.19|1306.19|24
1620231430000|2021-05-05 16:17:10|1310.45|1306.45|1308.82|1304.82|1310.55|1306.55|1308.74|1304.74|29
1620231440000|2021-05-05 16:17:20|1308.58|1304.58|1303.35|1299.35|1308.58|1304.58|1302.83|1298.83|27
1620231450000|2021-05-05 16:17:30|1303.26|1299.26|1302.93|1298.93|1304.29|1300.29|1302.86|1298.86|23
1620231460000|2021-05-05 16:17:40|1302.99|1298.99|1301.51|1297.51|1303.38|1299.38|1301.51|1297.51|23
1620231470000|2021-05-05 16:17:50|1301.67|1297.67|1300.93|1296.93|1302.62|1298.62|1300.18|1296.18|24
1620231480000|2021-05-05 16:18:00|1300.94|1296.94|1294.46|1290.46|1301.35|1297.35|1294.46|1290.46|28
1620231490000|2021-05-05 16:18:10|1294.47|1290.47|1293.34|1289.34|1296.47|1292.47|1292.41|1288.41|28
1620231500000|2021-05-05 16:18:20|1293.01|1289.01|1295.39|1291.39|1295.75|1291.75|1293.01|1289.01|27
1620231510000|2021-05-05 16:18:30|1295.47|1291.47|1291.64|1287.64|1295.84|1291.84|1291.64|1287.64|27
1620231520000|2021-05-05 16:18:40|1291.78|1287.78|1289.37|1285.37|1291.78|1287.78|1289.37|1285.37|26
1620231530000|2021-05-05 16:18:50|1289.25|1285.25|1289.51|1285.51|1289.51|1285.51|1288|1284|24
1620231540000|2021-05-05 16:19:00|1289.73|1285.73|1289.12|1285.12|1289.73|1285.73|1288.37|1284.37|29
1620231550000|2021-05-05 16:19:10|1289.11|1285.11|1289.85|1285.85|1290.12|1286.12|1288.13|1284.13|28
1620231560000|2021-05-05 16:19:20|1289.94|1285.94|1292.88|1288.88|1292.91|1288.91|1289.94|1285.94|29
1620231570000|2021-05-05 16:19:30|1293.82|1289.82|1295.23|1291.23|1295.3|1291.3|1293.7|1289.7|27
1620231580000|2021-05-05 16:19:40|1294.9|1290.9|1295.19|1291.19|1295.2|1291.2|1293.97|1289.97|28
1620231590000|2021-05-05 16:19:50|1295.16|1291.16|1292.62|1288.62|1295.22|1291.22|1292.62|1288.62|25
1620231600000|2021-05-05 16:20:00|1292.78|1288.78|1294.42|1290.42|1294.64|1290.64|1292.78|1288.78|25
1620231610000|2021-05-05 16:20:10|1294.34|1290.34|1295.3|1291.3|1295.3|1291.3|1294.34|1290.34|28
1620231620000|2021-05-05 16:20:20|1295.07|1291.07|1293.86|1289.86|1295.16|1291.16|1292.86|1288.86|28
1620231630000|2021-05-05 16:20:30|1293.74|1289.74|1290.44|1286.44|1293.74|1289.74|1290.44|1286.44|26
1620231640000|2021-05-05 16:20:40|1290.81|1286.81|1290.07|1286.07|1291.24|1287.24|1289.97|1285.97|26
1620231650000|2021-05-05 16:20:50|1290.08|1286.08|1291.06|1287.06|1291.11|1287.11|1289.94|1285.94|26
1620231660000|2021-05-05 16:21:00|1290.54|1286.54|1289.28|1285.28|1290.83|1286.83|1289.1|1285.1|27
1620231670000|2021-05-05 16:21:10|1289.09|1285.09|1286.53|1282.53|1289.09|1285.09|1286.19|1282.19|27
1620231680000|2021-05-05 16:21:20|1286.6|1282.6|1285.96|1281.96|1286.66|1282.66|1285.77|1281.77|27
1620231690000|2021-05-05 16:21:30|1285.8|1281.8|1285.89|1281.89|1285.89|1281.89|1284.12|1280.12|26
1620231700000|2021-05-05 16:21:40|1285.41|1281.41|1285.84|1281.84|1286.4|1282.4|1285.41|1281.41|25
1620231710000|2021-05-05 16:21:50|1285.89|1281.89|1284.94|1280.94|1286|1282|1284.9|1280.9|27
1620231720000|2021-05-05 16:22:00|1284.91|1280.91|1283.85|1279.85|1284.91|1280.91|1283.85|1279.85|26
1620231730000|2021-05-05 16:22:10|1283.84|1279.84|1278.53|1274.53|1283.84|1279.84|1278.53|1274.53|27
1620231740000|2021-05-05 16:22:20|1278.52|1274.52|1277.57|1273.57|1279.4|1275.4|1277.57|1273.57|24
1620231750000|2021-05-05 16:22:30|1277.56|1273.56|1276.21|1272.21|1277.56|1273.56|1274.96|1270.96|26
1620231760000|2021-05-05 16:22:40|1276.29|1272.29|1277.36|1273.36|1277.41|1273.41|1275.54|1271.54|27
1620231770000|2021-05-05 16:22:50|1277.1|1273.1|1275.25|1271.25|1277.16|1273.16|1275.18|1271.18|27
1620231780000|2021-05-05 16:23:00|1274.88|1270.88|1276.79|1272.79|1276.79|1272.79|1274.73|1270.73|27
1620231790000|2021-05-05 16:23:10|1276.78|1272.78|1275.75|1271.75|1276.86|1272.86|1275.64|1271.64|27
1620231800000|2021-05-05 16:23:20|1275.77|1271.77|1275.14|1271.14|1276.1|1272.1|1274.99|1270.99|28
1620231810000|2021-05-05 16:23:30|1274.98|1270.98|1273.79|1269.79|1275.91|1271.91|1273.79|1269.79|25
1620231820000|2021-05-05 16:23:40|1273.85|1269.85|1273.22|1269.22|1273.94|1269.94|1272.84|1268.84|27
1620231830000|2021-05-05 16:23:50|1273.45|1269.45|1273.42|1269.42|1273.7|1269.7|1272.73|1268.73|24
1620231840000|2021-05-05 16:24:00|1273.49|1269.49|1274.22|1270.22|1274.47|1270.47|1273.47|1269.47|24
1620231850000|2021-05-05 16:24:10|1274.44|1270.44|1273.93|1269.93|1274.5|1270.5|1273.8|1269.8|24
1620231860000|2021-05-05 16:24:20|1273.98|1269.98|1273.84|1269.84|1273.99|1269.99|1273.21|1269.21|28
1620231870000|2021-05-05 16:24:30|1273.86|1269.86|1277.4|1273.4|1277.41|1273.41|1273.86|1269.86|27
1620231880000|2021-05-05 16:24:40|1277.42|1273.42|1279.07|1275.07|1279.07|1275.07|1277.42|1273.42|24
1620231890000|2021-05-05 16:24:50|1279.09|1275.09|1281.13|1277.13|1281.25|1277.25|1279.09|1275.09|18
1620231900000|2021-05-05 16:25:00|1281.15|1277.15|1283.29|1279.29|1283.43|1279.43|1281.15|1277.15|25
1620231910000|2021-05-05 16:25:10|1283.4|1279.4|1283.52|1279.52|1283.59|1279.59|1282.83|1278.83|18
1620231920000|2021-05-05 16:25:20|1283.53|1279.53|1282.87|1278.87|1284.45|1280.45|1282.87|1278.87|24
1620231930000|2021-05-05 16:25:30|1282.88|1278.88|1282.03|1278.03|1282.88|1278.88|1282.03|1278.03|22
1620231940000|2021-05-05 16:25:40|1281.79|1277.79|1278.51|1274.51|1281.79|1277.79|1277.58|1273.58|29
1620231950000|2021-05-05 16:25:50|1279.18|1275.18|1277.65|1273.65|1279.18|1275.18|1277.64|1273.64|27
1620231960000|2021-05-05 16:26:00|1277.33|1273.33|1278.18|1274.18|1278.36|1274.36|1277.07|1273.07|25
1620231970000|2021-05-05 16:26:10|1278.63|1274.63|1280.62|1276.62|1281.41|1277.41|1278.33|1274.33|28
1620231980000|2021-05-05 16:26:20|1280.1|1276.1|1283|1279|1283|1279|1280.07|1276.07|25
1620231990000|2021-05-05 16:26:30|1283.19|1279.19|1285.03|1281.03|1285.03|1281.03|1283.19|1279.19|25
1620232000000|2021-05-05 16:26:40|1285.02|1281.02|1284.52|1280.52|1285.21|1281.21|1284.5|1280.5|26
1620232010000|2021-05-05 16:26:50|1284.4|1280.4|1282.5|1278.5|1284.4|1280.4|1282.29|1278.29|22
1620232020000|2021-05-05 16:27:00|1282.47|1278.47|1281.62|1277.62|1282.47|1278.47|1281.49|1277.49|24
1620232030000|2021-05-05 16:27:10|1281.6|1277.6|1282.38|1278.38|1282.8|1278.8|1280.68|1276.68|28
1620232040000|2021-05-05 16:27:20|1281.97|1277.97|1282.17|1278.17|1282.73|1278.73|1281.23|1277.23|28
1620232050000|2021-05-05 16:27:30|1282.11|1278.11|1280|1276|1282.11|1278.11|1279.65|1275.65|26
1620232060000|2021-05-05 16:27:40|1279.68|1275.68|1277.02|1273.02|1279.79|1275.79|1277.02|1273.02|23
1620232070000|2021-05-05 16:27:50|1276.9|1272.9|1274.26|1270.26|1277.12|1273.12|1274.26|1270.26|28
1620232080000|2021-05-05 16:28:00|1274.23|1270.23|1273.04|1269.04|1274.63|1270.63|1272.85|1268.85|26
1620232090000|2021-05-05 16:28:10|1272.76|1268.76|1273.12|1269.12|1273.12|1269.12|1272.56|1268.56|19
1620232100000|2021-05-05 16:28:20|1272.75|1268.75|1272.55|1268.55|1272.87|1268.87|1272.44|1268.44|16
1620232110000|2021-05-05 16:28:30|1271.88|1267.88|1271.7|1267.7|1272.09|1268.09|1271.27|1267.27|27
1620232120000|2021-05-05 16:28:40|1271.88|1267.88|1272.99|1268.99|1272.99|1268.99|1271.81|1267.81|27
1620232130000|2021-05-05 16:28:50|1272.97|1268.97|1272.21|1268.21|1272.97|1268.97|1272.1|1268.1|24
1620232140000|2021-05-05 16:29:00|1272.08|1268.08|1271.77|1267.77|1272.19|1268.19|1271.77|1267.77|25
1620232150000|2021-05-05 16:29:10|1271.79|1267.79|1271.8|1267.8|1272.35|1268.35|1271.74|1267.74|27
1620232160000|2021-05-05 16:29:20|1271.81|1267.81|1271.89|1267.89|1273.07|1269.07|1271.81|1267.81|22
1620232170000|2021-05-05 16:29:30|1271.92|1267.92|1272.07|1268.07|1272.08|1268.08|1271.44|1267.44|23
1620232180000|2021-05-05 16:29:40|1271.96|1267.96|1272.9|1268.9|1272.9|1268.9|1271.95|1267.95|27
1620232190000|2021-05-05 16:29:50|1272.92|1268.92|1274.59|1270.59|1274.63|1270.63|1272.92|1268.92|26
1620232200000|2021-05-05 16:30:00|1274.64|1270.64|1281.5|1277.5|1281.5|1277.5|1274.4|1270.4|28
1620232210000|2021-05-05 16:30:10|1281.56|1277.56|1281.25|1277.25|1282.51|1278.51|1281.25|1277.25|27
1620232220000|2021-05-05 16:30:20|1281.19|1277.19|1281.41|1277.41|1281.46|1277.46|1280.9|1276.9|26
1620232230000|2021-05-05 16:30:30|1281.59|1277.59|1280.63|1276.63|1281.59|1277.59|1279.64|1275.64|28
1620232240000|2021-05-05 16:30:40|1280.64|1276.64|1280.12|1276.12|1280.69|1276.69|1279.34|1275.34|29
1620232250000|2021-05-05 16:30:50|1279.88|1275.88|1278.08|1274.08|1279.88|1275.88|1277.87|1273.87|28
1620232260000|2021-05-05 16:31:00|1277.83|1273.83|1277.02|1273.02|1277.83|1273.83|1276.86|1272.86|27
1620232270000|2021-05-05 16:31:10|1277.2|1273.2|1278.22|1274.22|1278.32|1274.32|1276.71|1272.71|29
1620232280000|2021-05-05 16:31:20|1278.28|1274.28|1275.94|1271.94|1278.47|1274.47|1275.94|1271.94|25
1620232290000|2021-05-05 16:31:30|1276.09|1272.09|1274.13|1270.13|1276.17|1272.17|1274.13|1270.13|25
1620232300000|2021-05-05 16:31:40|1274.63|1270.63|1271.14|1267.14|1274.63|1270.63|1271.14|1267.14|25
1620232310000|2021-05-05 16:31:50|1271.26|1267.26|1271.5|1267.5|1271.53|1267.53|1270.63|1266.63|21
1620232320000|2021-05-05 16:32:00|1271.65|1267.65|1270.7|1266.7|1274.43|1270.43|1270.7|1266.7|25
1620232330000|2021-05-05 16:32:10|1270.62|1266.62|1267.72|1263.72|1270.62|1266.62|1267.65|1263.65|24
1620232340000|2021-05-05 16:32:20|1267.7|1263.7|1272.28|1268.28|1272.28|1268.28|1267.7|1263.7|25
1620232350000|2021-05-05 16:32:30|1272.22|1268.22|1272.22|1268.22|1272.22|1268.22|1271.7|1267.7|24
1620232360000|2021-05-05 16:32:40|1272.53|1268.53|1269.42|1265.42|1272.69|1268.69|1269.42|1265.42|27
1620232370000|2021-05-05 16:32:50|1268.81|1264.81|1268.3|1264.3|1269.25|1265.25|1267.71|1263.71|28
1620232380000|2021-05-05 16:33:00|1268.18|1264.18|1266.35|1262.35|1268.2|1264.2|1266.35|1262.35|29
1620232390000|2021-05-05 16:33:10|1266.36|1262.36|1265.62|1261.62|1266.37|1262.37|1265.58|1261.58|25
1620232400000|2021-05-05 16:33:20|1265.74|1261.74|1263.12|1259.12|1266.05|1262.05|1262.52|1258.52|26
1620232410000|2021-05-05 16:33:30|1263.08|1259.08|1261.18|1257.18|1263.08|1259.08|1260.9|1256.9|27
1620232420000|2021-05-05 16:33:40|1261.01|1257.01|1258.93|1254.93|1261.18|1257.18|1258.93|1254.93|27
1620232430000|2021-05-05 16:33:50|1258.88|1254.88|1258.99|1254.99|1258.99|1254.99|1255.91|1251.91|27
1620232440000|2021-05-05 16:34:00|1259.57|1255.57|1256.56|1252.56|1259.97|1255.97|1256.33|1252.33|27
1620232450000|2021-05-05 16:34:10|1256.4|1252.4|1253.33|1249.33|1257.04|1253.04|1253.32|1249.32|26
1620232460000|2021-05-05 16:34:20|1253.26|1249.26|1255.63|1251.63|1256.24|1252.24|1253.26|1249.26|28
1620232470000|2021-05-05 16:34:30|1255.65|1251.65|1252.99|1248.99|1255.65|1251.65|1252.68|1248.68|28
1620232480000|2021-05-05 16:34:40|1253.23|1249.23|1254.94|1250.94|1254.94|1250.94|1253.07|1249.07|28
1620232490000|2021-05-05 16:34:50|1255|1251|1258.49|1254.49|1258.49|1254.49|1254.8|1250.8|24
1620232500000|2021-05-05 16:35:00|1258.7|1254.7|1262.27|1258.27|1262.27|1258.27|1258.7|1254.7|19
1620232510000|2021-05-05 16:35:10|1262.8|1258.8|1263.47|1259.47|1264.72|1260.72|1261.85|1257.85|27
1620232520000|2021-05-05 16:35:20|1263.64|1259.64|1263.82|1259.82|1263.82|1259.82|1263.05|1259.05|27
1620232530000|2021-05-05 16:35:30|1263.88|1259.88|1263.58|1259.58|1264.71|1260.71|1263.58|1259.58|24
1620232540000|2021-05-05 16:35:40|1263.64|1259.64|1262.76|1258.76|1263.83|1259.83|1262.65|1258.65|26
1620232550000|2021-05-05 16:35:50|1262.9|1258.9|1262.08|1258.08|1262.9|1258.9|1262.08|1258.08|22
1620232560000|2021-05-05 16:36:00|1262|1258|1262.48|1258.48|1262.48|1258.48|1261.99|1257.99|23
1620232570000|2021-05-05 16:36:10|1262.31|1258.31|1263.1|1259.1|1263.99|1259.99|1262.31|1258.31|27
1620232580000|2021-05-05 16:36:20|1263.33|1259.33|1263.87|1259.87|1263.87|1259.87|1263.22|1259.22|27
1620232590000|2021-05-05 16:36:30|1263.82|1259.82|1262.6|1258.6|1263.92|1259.92|1262.6|1258.6|24
1620232600000|2021-05-05 16:36:40|1262.59|1258.59|1262.21|1258.21|1262.59|1258.59|1262.14|1258.14|26
1620232610000|2021-05-05 16:36:50|1262.16|1258.16|1262.31|1258.31|1262.31|1258.31|1262.04|1258.04|25
1620232620000|2021-05-05 16:37:00|1262.64|1258.64|1260.18|1256.18|1262.95|1258.95|1260.15|1256.15|27
1620232630000|2021-05-05 16:37:10|1259.98|1255.98|1258.81|1254.81|1259.98|1255.98|1257.58|1253.58|28
1620232640000|2021-05-05 16:37:20|1259.25|1255.25|1259.69|1255.69|1261.2|1257.2|1259.25|1255.25|26
1620232650000|2021-05-05 16:37:30|1259.71|1255.71|1261.79|1257.79|1261.96|1257.96|1259.71|1255.71|23
1620232660000|2021-05-05 16:37:40|1261.8|1257.8|1260.82|1256.82|1262.04|1258.04|1260.29|1256.29|26
1620232670000|2021-05-05 16:37:50|1260.79|1256.79|1260.87|1256.87|1261.56|1257.56|1259.49|1255.49|28
1620232680000|2021-05-05 16:38:00|1260.96|1256.96|1262.36|1258.36|1262.69|1258.69|1260.49|1256.49|24
1620232690000|2021-05-05 16:38:10|1262.33|1258.33|1264|1260|1264.19|1260.19|1262.19|1258.19|27
1620232700000|2021-05-05 16:38:20|1264.1|1260.1|1264.17|1260.17|1264.23|1260.23|1262.73|1258.73|26
1620232710000|2021-05-05 16:38:30|1264.18|1260.18|1263.88|1259.88|1264.23|1260.23|1263.32|1259.32|23
1620232720000|2021-05-05 16:38:40|1263.82|1259.82|1264.27|1260.27|1264.97|1260.97|1263.78|1259.78|23
1620232730000|2021-05-05 16:38:50|1264.33|1260.33|1264.06|1260.06|1264.37|1260.37|1263.96|1259.96|24
1620232740000|2021-05-05 16:39:00|1264.02|1260.02|1264.87|1260.87|1265.01|1261.01|1263.97|1259.97|25
1620232750000|2021-05-05 16:39:10|1264.94|1260.94|1265.19|1261.19|1265.76|1261.76|1264.38|1260.38|29
1620232760000|2021-05-05 16:39:20|1265.21|1261.21|1265.01|1261.01|1265.83|1261.83|1265.01|1261.01|26
1620232770000|2021-05-05 16:39:30|1265.02|1261.02|1264.18|1260.18|1265.35|1261.35|1264.06|1260.06|23
1620232780000|2021-05-05 16:39:40|1264.41|1260.41|1265.96|1261.96|1266.1|1262.1|1264.41|1260.41|27
1620232790000|2021-05-05 16:39:50|1265.95|1261.95|1266.41|1262.41|1266.41|1262.41|1265.61|1261.61|26
1620232800000|2021-05-05 16:40:00|1266.38|1262.38|1267.44|1263.44|1267.72|1263.72|1266.25|1262.25|22
1620232810000|2021-05-05 16:40:10|1267.43|1263.43|1268.26|1264.26|1268.26|1264.26|1266.6|1262.6|21
1620232820000|2021-05-05 16:40:20|1268.16|1264.16|1271.02|1267.02|1271.71|1267.71|1268.08|1264.08|29
1620232830000|2021-05-05 16:40:30|1270.9|1266.9|1270.1|1266.1|1270.9|1266.9|1269.62|1265.62|28
1620232840000|2021-05-05 16:40:40|1270.29|1266.29|1271.42|1267.42|1271.55|1267.55|1270.25|1266.25|26
1620232850000|2021-05-05 16:40:50|1271.32|1267.32|1270.81|1266.81|1271.46|1267.46|1270.44|1266.44|25
1620232860000|2021-05-05 16:41:00|1270.46|1266.46|1271.48|1267.48|1271.51|1267.51|1270.42|1266.42|23
1620232870000|2021-05-05 16:41:10|1271.47|1267.47|1274.29|1270.29|1274.46|1270.46|1271.47|1267.47|25
1620232880000|2021-05-05 16:41:20|1274.31|1270.31|1278.69|1274.69|1278.88|1274.88|1274.31|1270.31|26
1620232890000|2021-05-05 16:41:30|1278.8|1274.8|1275.77|1271.77|1278.8|1274.8|1275.26|1271.26|28
1620232900000|2021-05-05 16:41:40|1275.8|1271.8|1272.42|1268.42|1275.86|1271.86|1272.42|1268.42|27
1620232910000|2021-05-05 16:41:50|1272.4|1268.4|1271.79|1267.79|1272.68|1268.68|1271.56|1267.56|26
1620232920000|2021-05-05 16:42:00|1271.81|1267.81|1269.85|1265.85|1271.81|1267.81|1268.94|1264.94|24
1620232930000|2021-05-05 16:42:10|1269.8|1265.8|1270.25|1266.25|1270.62|1266.62|1269.76|1265.76|28
1620232940000|2021-05-05 16:42:20|1270.12|1266.12|1270.43|1266.43|1270.52|1266.52|1270.07|1266.07|27
1620232950000|2021-05-05 16:42:30|1270.52|1266.52|1271.86|1267.86|1271.86|1267.86|1270.36|1266.36|28
1620232960000|2021-05-05 16:42:40|1271.68|1267.68|1270.02|1266.02|1272.72|1268.72|1270.02|1266.02|28
1620232970000|2021-05-05 16:42:50|1270.01|1266.01|1269.73|1265.73|1270.02|1266.02|1269.37|1265.37|16
1620232980000|2021-05-05 16:43:00|1269.88|1265.88|1272.59|1268.59|1272.65|1268.65|1269.88|1265.88|27
1620232990000|2021-05-05 16:43:10|1272.63|1268.63|1272.79|1268.79|1273.66|1269.66|1272.63|1268.63|25
1620233000000|2021-05-05 16:43:20|1272.71|1268.71|1273.16|1269.16|1273.16|1269.16|1272.25|1268.25|28
1620233010000|2021-05-05 16:43:30|1273.33|1269.33|1273.77|1269.77|1273.85|1269.85|1273.33|1269.33|25
1620233020000|2021-05-05 16:43:40|1273.18|1269.18|1273.46|1269.46|1273.82|1269.82|1272.74|1268.74|27
1620233030000|2021-05-05 16:43:50|1273.43|1269.43|1272.45|1268.45|1273.43|1269.43|1272.04|1268.04|29
1620233040000|2021-05-05 16:44:00|1272.49|1268.49|1272.1|1268.1|1272.54|1268.54|1271.87|1267.87|25
1620233050000|2021-05-05 16:44:10|1272.07|1268.07|1273.59|1269.59|1273.73|1269.73|1272.07|1268.07|29
1620233060000|2021-05-05 16:44:20|1273.6|1269.6|1275.27|1271.27|1275.27|1271.27|1273.53|1269.53|24
1620233070000|2021-05-05 16:44:30|1275.28|1271.28|1277.02|1273.02|1277.19|1273.19|1275.22|1271.22|26
1620233080000|2021-05-05 16:44:40|1277.12|1273.12|1277.01|1273.01|1277.12|1273.12|1276.25|1272.25|26
1620233090000|2021-05-05 16:44:50|1276.99|1272.99|1278.68|1274.68|1279.05|1275.05|1276.99|1272.99|28
1620233100000|2021-05-05 16:45:00|1278.64|1274.64|1279.11|1275.11|1279.11|1275.11|1278.26|1274.26|27
1620233110000|2021-05-05 16:45:10|1279.06|1275.06|1279.57|1275.57|1279.57|1275.57|1278.79|1274.79|18
1620233120000|2021-05-05 16:45:20|1279.52|1275.52|1276.74|1272.74|1279.59|1275.59|1276.63|1272.63|26
1620233130000|2021-05-05 16:45:30|1276.57|1272.57|1276.89|1272.89|1277.09|1273.09|1276.01|1272.01|26
1620233140000|2021-05-05 16:45:40|1276.9|1272.9|1276.96|1272.96|1277.67|1273.67|1276.62|1272.62|27
1620233150000|2021-05-05 16:45:50|1277.02|1273.02|1276.79|1272.79|1277.26|1273.26|1276.74|1272.74|25
1620233160000|2021-05-05 16:46:00|1276.52|1272.52|1274.14|1270.14|1276.94|1272.94|1274.14|1270.14|27
1620233170000|2021-05-05 16:46:10|1274.13|1270.13|1273.59|1269.59|1274.13|1270.13|1273.16|1269.16|28
1620233180000|2021-05-05 16:46:20|1273.61|1269.61|1273.05|1269.05|1273.61|1269.61|1273.05|1269.05|26
1620233190000|2021-05-05 16:46:30|1272.98|1268.98|1273.84|1269.84|1274.5|1270.5|1272.42|1268.42|27
1620233200000|2021-05-05 16:46:40|1273.39|1269.39|1273.93|1269.93|1274.07|1270.07|1273.19|1269.19|22
1620233210000|2021-05-05 16:46:50|1273.83|1269.83|1274.68|1270.68|1274.78|1270.78|1273.78|1269.78|26
1620233220000|2021-05-05 16:47:00|1274.55|1270.55|1273.46|1269.46|1274.77|1270.77|1273.41|1269.41|25
1620233230000|2021-05-05 16:47:10|1273.2|1269.2|1274.07|1270.07|1274.25|1270.25|1272.76|1268.76|28
1620233240000|2021-05-05 16:47:20|1274.08|1270.08|1275.57|1271.57|1275.77|1271.77|1273.84|1269.84|27
1620233250000|2021-05-05 16:47:30|1275.25|1271.25|1276.03|1272.03|1276.05|1272.05|1274.93|1270.93|25
1620233260000|2021-05-05 16:47:40|1275.86|1271.86|1275.83|1271.83|1276.07|1272.07|1275.76|1271.76|19
1620233270000|2021-05-05 16:47:50|1275.96|1271.96|1275.92|1271.92|1275.96|1271.96|1275.47|1271.47|25
1620233280000|2021-05-05 16:48:00|1275.87|1271.87|1277.04|1273.04|1277.05|1273.05|1275.71|1271.71|14
1620233290000|2021-05-05 16:48:10|1277.09|1273.09|1276.48|1272.48|1277.19|1273.19|1276.1|1272.1|23
1620233300000|2021-05-05 16:48:20|1276.33|1272.33|1276.91|1272.91|1277.2|1273.2|1276.26|1272.26|26
1620233310000|2021-05-05 16:48:30|1276.79|1272.79|1276.87|1272.87|1276.93|1272.93|1276.73|1272.73|20
1620233320000|2021-05-05 16:48:40|1276.71|1272.71|1277.27|1273.27|1277.33|1273.33|1276.59|1272.59|20
1620233330000|2021-05-05 16:48:50|1277.28|1273.28|1277.99|1273.99|1278.77|1274.77|1277.28|1273.28|24
1620233340000|2021-05-05 16:49:00|1278.01|1274.01|1279.4|1275.4|1279.59|1275.59|1276.84|1272.84|26
1620233350000|2021-05-05 16:49:10|1279.19|1275.19|1280.68|1276.68|1280.77|1276.77|1279.19|1275.19|20
1620233360000|2021-05-05 16:49:20|1280.96|1276.96|1281.32|1277.32|1281.57|1277.57|1280.7|1276.7|26
1620233370000|2021-05-05 16:49:30|1281.39|1277.39|1282.03|1278.03|1282.17|1278.17|1281.39|1277.39|20
1620233380000|2021-05-05 16:49:40|1282.04|1278.04|1282.29|1278.29|1282.43|1278.43|1282.04|1278.04|25
1620233390000|2021-05-05 16:49:50|1282.26|1278.26|1282.77|1278.77|1282.77|1278.77|1281.48|1277.48|25
1620233400000|2021-05-05 16:50:00|1282.73|1278.73|1283.23|1279.23|1283.41|1279.41|1282.73|1278.73|24
1620233410000|2021-05-05 16:50:10|1283.05|1279.05|1281.38|1277.38|1283.09|1279.09|1281.38|1277.38|26
1620233420000|2021-05-05 16:50:20|1281.39|1277.39|1280.78|1276.78|1282.26|1278.26|1280.78|1276.78|28
1620233430000|2021-05-05 16:50:30|1281.04|1277.04|1279.74|1275.74|1281.04|1277.04|1279.74|1275.74|27
1620233440000|2021-05-05 16:50:40|1279.76|1275.76|1279.39|1275.39|1279.76|1275.76|1279.25|1275.25|27
1620233450000|2021-05-05 16:50:50|1279.3|1275.3|1277.69|1273.69|1279.3|1275.3|1277.69|1273.69|25
1620233460000|2021-05-05 16:51:00|1277.72|1273.72|1277.33|1273.33|1277.72|1273.72|1277.13|1273.13|25
1620233470000|2021-05-05 16:51:10|1277.32|1273.32|1276.27|1272.27|1277.48|1273.48|1276.27|1272.27|29
1620233480000|2021-05-05 16:51:20|1276.29|1272.29|1275.62|1271.62|1276.29|1272.29|1275.16|1271.16|28
1620233490000|2021-05-05 16:51:30|1275.54|1271.54|1276.05|1272.05|1276.08|1272.08|1275.47|1271.47|24
1620233500000|2021-05-05 16:51:40|1276.07|1272.07|1275.76|1271.76|1276.09|1272.09|1275.54|1271.54|25
1620233510000|2021-05-05 16:51:50|1275.77|1271.77|1277.82|1273.82|1277.82|1273.82|1275.73|1271.73|21
1620233520000|2021-05-05 16:52:00|1277.84|1273.84|1278.81|1274.81|1278.96|1274.96|1277.84|1273.84|21
1620233530000|2021-05-05 16:52:10|1279.16|1275.16|1280.72|1276.72|1280.77|1276.77|1279.16|1275.16|25
1620233540000|2021-05-05 16:52:20|1280.71|1276.71|1279.18|1275.18|1280.79|1276.79|1279.02|1275.02|25
1620233550000|2021-05-05 16:52:30|1279.19|1275.19|1276.53|1272.53|1279.19|1275.19|1276.5|1272.5|28
1620233560000|2021-05-05 16:52:40|1276.51|1272.51|1273.14|1269.14|1277.27|1273.27|1273.14|1269.14|27
1620233570000|2021-05-05 16:52:50|1272.39|1268.39|1268.6|1264.6|1275.08|1271.08|1268.6|1264.6|23
1620233580000|2021-05-05 16:53:00|1268.52|1264.52|1269.37|1265.37|1271.45|1267.45|1268.52|1264.52|24
1620233590000|2021-05-05 16:53:10|1269.35|1265.35|1269.75|1265.75|1269.75|1265.75|1268.37|1264.37|26
1620233600000|2021-05-05 16:53:20|1269.57|1265.57|1270.66|1266.66|1271.02|1267.02|1269.57|1265.57|26
1620233610000|2021-05-05 16:53:30|1270.65|1266.65|1270.95|1266.95|1271.04|1267.04|1270.4|1266.4|23
1620233620000|2021-05-05 16:53:40|1270.92|1266.92|1270.5|1266.5|1270.96|1266.96|1270.18|1266.18|24
1620233630000|2021-05-05 16:53:50|1270.49|1266.49|1275.07|1271.07|1275.08|1271.08|1270.49|1266.49|25
1620233640000|2021-05-05 16:54:00|1275.08|1271.08|1272.04|1268.04|1275.57|1271.57|1272.04|1268.04|25
1620233650000|2021-05-05 16:54:10|1272.58|1268.58|1271.75|1267.75|1272.91|1268.91|1270.52|1266.52|26
1620233660000|2021-05-05 16:54:20|1271.73|1267.73|1272.1|1268.1|1272.1|1268.1|1271.42|1267.42|23
1620233670000|2021-05-05 16:54:30|1272.08|1268.08|1273.05|1269.05|1273.14|1269.14|1272.08|1268.08|25
1620233680000|2021-05-05 16:54:40|1273.02|1269.02|1273.07|1269.07|1273.07|1269.07|1272.15|1268.15|25
1620233690000|2021-05-05 16:54:50|1273.38|1269.38|1276.23|1272.23|1276.55|1272.55|1273.38|1269.38|29
1620233700000|2021-05-05 16:55:00|1276.26|1272.26|1277.95|1273.95|1278.03|1274.03|1275.82|1271.82|23
1620233710000|2021-05-05 16:55:10|1278.03|1274.03|1276.6|1272.6|1278.03|1274.03|1276.52|1272.52|25
1620233720000|2021-05-05 16:55:20|1276.58|1272.58|1279.1|1275.1|1279.25|1275.25|1276.58|1272.58|23
1620233730000|2021-05-05 16:55:30|1279.06|1275.06|1276.53|1272.53|1279.3|1275.3|1276.12|1272.12|28
1620233740000|2021-05-05 16:55:40|1276.59|1272.59|1275.99|1271.99|1276.59|1272.59|1275.52|1271.52|25
1620233750000|2021-05-05 16:55:50|1276.01|1272.01|1276.16|1272.16|1276.57|1272.57|1275.92|1271.92|26
1620233760000|2021-05-05 16:56:00|1276.53|1272.53|1275.37|1271.37|1276.6|1272.6|1275.34|1271.34|23
1620233770000|2021-05-05 16:56:10|1275.25|1271.25|1273.92|1269.92|1275.25|1271.25|1273.92|1269.92|27
1620233780000|2021-05-05 16:56:20|1273.97|1269.97|1272.95|1268.95|1274.3|1270.3|1272.94|1268.94|25
1620233790000|2021-05-05 16:56:30|1272.82|1268.82|1271.83|1267.83|1273.17|1269.17|1271.42|1267.42|25
1620233800000|2021-05-05 16:56:40|1271.98|1267.98|1271.19|1267.19|1272.01|1268.01|1270.75|1266.75|24
1620233810000|2021-05-05 16:56:50|1271.26|1267.26|1272.68|1268.68|1272.95|1268.95|1271.07|1267.07|27
1620233820000|2021-05-05 16:57:00|1272.92|1268.92|1273.01|1269.01|1273.2|1269.2|1272.77|1268.77|24
1620233830000|2021-05-05 16:57:10|1272.9|1268.9|1272.56|1268.56|1272.9|1268.9|1272.22|1268.22|21
1620233840000|2021-05-05 16:57:20|1272.58|1268.58|1275.51|1271.51|1275.51|1271.51|1272.54|1268.54|26
1620233850000|2021-05-05 16:57:30|1275.58|1271.58|1275.66|1271.66|1275.66|1271.66|1275.38|1271.38|20
1620233860000|2021-05-05 16:57:40|1275.6|1271.6|1275.02|1271.02|1275.77|1271.77|1275.02|1271.02|22
1620233870000|2021-05-05 16:57:50|1274.97|1270.97|1275.99|1271.99|1276.13|1272.13|1274.74|1270.74|26
1620233880000|2021-05-05 16:58:00|1275.74|1271.74|1276.4|1272.4|1276.65|1272.65|1275.37|1271.37|25
1620233890000|2021-05-05 16:58:10|1276.18|1272.18|1276.8|1272.8|1276.8|1272.8|1275.68|1271.68|27
1620233900000|2021-05-05 16:58:20|1276.94|1272.94|1277|1273|1277.05|1273.05|1276.52|1272.52|24
1620233910000|2021-05-05 16:58:30|1276.91|1272.91|1276.29|1272.29|1276.91|1272.91|1276.19|1272.19|22
1620233920000|2021-05-05 16:58:40|1276.06|1272.06|1276.06|1272.06|1276.08|1272.08|1275.19|1271.19|21
1620233930000|2021-05-05 16:58:50|1275.98|1271.98|1275.03|1271.03|1275.98|1271.98|1275.01|1271.01|19
1620233940000|2021-05-05 16:59:00|1275.29|1271.29|1277.13|1273.13|1277.35|1273.35|1275.29|1271.29|23
1620233950000|2021-05-05 16:59:10|1277.14|1273.14|1277.43|1273.43|1278.79|1274.79|1277.14|1273.14|24
1620233960000|2021-05-05 16:59:20|1277.3|1273.3|1277.83|1273.83|1277.95|1273.95|1277.3|1273.3|21
1620233970000|2021-05-05 16:59:30|1277.88|1273.88|1277.75|1273.75|1278.2|1274.2|1277.41|1273.41|22
1620233980000|2021-05-05 16:59:40|1278.22|1274.22|1278.15|1274.15|1278.36|1274.36|1277.75|1273.75|15
1620233990000|2021-05-05 16:59:50|1278.14|1274.14|1278.37|1274.37|1278.37|1274.37|1277.94|1273.94|16
1620234000000|2021-05-05 17:00:00|1278.46|1274.46|1281.29|1277.29|1281.3|1277.3|1278.46|1274.46|17
1620234010000|2021-05-05 17:00:10|1281.3|1277.3|1282.35|1278.35|1282.35|1278.35|1280.48|1276.48|22
1620234020000|2021-05-05 17:00:20|1282.21|1278.21|1282.36|1278.36|1282.36|1278.36|1281.21|1277.21|26
1620234030000|2021-05-05 17:00:30|1282.42|1278.42|1280.55|1276.55|1282.42|1278.42|1280.48|1276.48|27
1620234040000|2021-05-05 17:00:40|1280.51|1276.51|1279.45|1275.45|1280.51|1276.51|1279.38|1275.38|26
1620234050000|2021-05-05 17:00:50|1279.57|1275.57|1279.36|1275.36|1279.98|1275.98|1279.36|1275.36|28
1620234060000|2021-05-05 17:01:00|1279.23|1275.23|1280.05|1276.05|1280.09|1276.09|1279.23|1275.23|25
1620234070000|2021-05-05 17:01:10|1280.04|1276.04|1279.18|1275.18|1280.19|1276.19|1279.18|1275.18|25
1620234080000|2021-05-05 17:01:20|1279.47|1275.47|1279.84|1275.84|1280.18|1276.18|1279.37|1275.37|22
1620234090000|2021-05-05 17:01:30|1279.82|1275.82|1279.36|1275.36|1279.82|1275.82|1279.26|1275.26|27
1620234100000|2021-05-05 17:01:40|1279.26|1275.26|1278.77|1274.77|1279.26|1275.26|1278.69|1274.69|25
1620234110000|2021-05-05 17:01:50|1278.74|1274.74|1277.89|1273.89|1278.74|1274.74|1277.89|1273.89|25
1620234120000|2021-05-05 17:02:00|1277.84|1273.84|1275.61|1271.61|1278.05|1274.05|1275.43|1271.43|27
1620234130000|2021-05-05 17:02:10|1275.69|1271.69|1274.67|1270.67|1275.9|1271.9|1274.61|1270.61|22
1620234140000|2021-05-05 17:02:20|1274.68|1270.68|1274.54|1270.54|1274.92|1270.92|1274.47|1270.47|22
1620234150000|2021-05-05 17:02:30|1274.49|1270.49|1273.5|1269.5|1274.56|1270.56|1273.5|1269.5|21
1620234160000|2021-05-05 17:02:40|1273.19|1269.19|1272.21|1268.21|1273.19|1269.19|1272.21|1268.21|27
1620234170000|2021-05-05 17:02:50|1272.23|1268.23|1272.02|1268.02|1272.35|1268.35|1271.95|1267.95|23
1620234180000|2021-05-05 17:03:00|1272.07|1268.07|1272.35|1268.35|1272.4|1268.4|1271.91|1267.91|25
1620234190000|2021-05-05 17:03:10|1272.32|1268.32|1272.16|1268.16|1272.32|1268.32|1271.74|1267.74|26
1620234200000|2021-05-05 17:03:20|1272.13|1268.13|1273.53|1269.53|1273.53|1269.53|1271.68|1267.68|27
1620234210000|2021-05-05 17:03:30|1273.95|1269.95|1273.24|1269.24|1274.38|1270.38|1273.24|1269.24|28
1620234220000|2021-05-05 17:03:40|1273.13|1269.13|1271.13|1267.13|1273.33|1269.33|1271.12|1267.12|26
1620234230000|2021-05-05 17:03:50|1271.21|1267.21|1271.29|1267.29|1271.52|1267.52|1270.32|1266.32|28
1620234240000|2021-05-05 17:04:00|1271.05|1267.05|1270.57|1266.57|1271.08|1267.08|1270.3|1266.3|28
1620234250000|2021-05-05 17:04:10|1270.62|1266.62|1271.18|1267.18|1271.18|1267.18|1270.62|1266.62|25
1620234260000|2021-05-05 17:04:20|1271.14|1267.14|1272.23|1268.23|1272.24|1268.24|1271.07|1267.07|25
1620234270000|2021-05-05 17:04:30|1272.07|1268.07|1276.33|1272.33|1276.35|1272.35|1272.04|1268.04|21
1620234280000|2021-05-05 17:04:40|1276.28|1272.28|1277.1|1273.1|1277.1|1273.1|1276.28|1272.28|26
1620234290000|2021-05-05 17:04:50|1277.01|1273.01|1275.33|1271.33|1277.01|1273.01|1275.33|1271.33|27
1620234300000|2021-05-05 17:05:00|1275.34|1271.34|1276.3|1272.3|1276.3|1272.3|1275.24|1271.24|26
1620234310000|2021-05-05 17:05:10|1276.18|1272.18|1276.46|1272.46|1276.46|1272.46|1276.06|1272.06|21
1620234320000|2021-05-05 17:05:20|1276.45|1272.45|1277.17|1273.17|1277.23|1273.23|1276.41|1272.41|18
1620234330000|2021-05-05 17:05:30|1277.14|1273.14|1277.27|1273.27|1277.37|1273.37|1277.03|1273.03|24
1620234340000|2021-05-05 17:05:40|1277.15|1273.15|1277.61|1273.61|1277.7|1273.7|1276.99|1272.99|25
1620234350000|2021-05-05 17:05:50|1277.6|1273.6|1277.76|1273.76|1277.79|1273.79|1277.52|1273.52|22
1620234360000|2021-05-05 17:06:00|1277.62|1273.62|1277.28|1273.28|1278.2|1274.2|1277.28|1273.28|22
1620234370000|2021-05-05 17:06:10|1276.7|1272.7|1275.42|1271.42|1276.7|1272.7|1274.99|1270.99|27
1620234380000|2021-05-05 17:06:20|1275.36|1271.36|1273.42|1269.42|1275.36|1271.36|1273.42|1269.42|28
1620234390000|2021-05-05 17:06:30|1273.38|1269.38|1272.95|1268.95|1273.63|1269.63|1272.75|1268.75|19
1620234400000|2021-05-05 17:06:40|1273.05|1269.05|1271.14|1267.14|1273.23|1269.23|1271.13|1267.13|19
1620234410000|2021-05-05 17:06:50|1271.3|1267.3|1272.65|1268.65|1272.69|1268.69|1271.3|1267.3|28
1620234420000|2021-05-05 17:07:00|1272.71|1268.71|1273.93|1269.93|1275.07|1271.07|1272.69|1268.69|26
1620234430000|2021-05-05 17:07:10|1274.51|1270.51|1275.14|1271.14|1275.14|1271.14|1274.25|1270.25|26
1620234440000|2021-05-05 17:07:20|1275.16|1271.16|1276.31|1272.31|1276.34|1272.34|1275.16|1271.16|24
1620234450000|2021-05-05 17:07:30|1276|1272|1276.17|1272.17|1276.2|1272.2|1275.38|1271.38|26
1620234460000|2021-05-05 17:07:40|1276.15|1272.15|1276.52|1272.52|1276.88|1272.88|1276.05|1272.05|27
1620234470000|2021-05-05 17:07:50|1276.61|1272.61|1276.11|1272.11|1276.62|1272.62|1276.11|1272.11|24
1620234480000|2021-05-05 17:08:00|1276.07|1272.07|1275.85|1271.85|1276.14|1272.14|1275.71|1271.71|22
1620234490000|2021-05-05 17:08:10|1275.79|1271.79|1277.57|1273.57|1277.57|1273.57|1275.79|1271.79|26
1620234500000|2021-05-05 17:08:20|1277.66|1273.66|1277.88|1273.88|1278.11|1274.11|1277.52|1273.52|22
1620234510000|2021-05-05 17:08:30|1277.64|1273.64|1278.25|1274.25|1278.25|1274.25|1277.33|1273.33|19
1620234520000|2021-05-05 17:08:40|1278.32|1274.32|1278.43|1274.43|1278.65|1274.65|1278.25|1274.25|18
1620234530000|2021-05-05 17:08:50|1278.53|1274.53|1278.78|1274.78|1278.78|1274.78|1278.5|1274.5|18
1620234540000|2021-05-05 17:09:00|1278.79|1274.79|1279.05|1275.05|1279.05|1275.05|1278.69|1274.69|13
1620234550000|2021-05-05 17:09:10|1278.99|1274.99|1280.46|1276.46|1280.47|1276.47|1278.99|1274.99|22
1620234560000|2021-05-05 17:09:20|1280.47|1276.47|1282.08|1278.08|1282.08|1278.08|1280.47|1276.47|26
1620234570000|2021-05-05 17:09:30|1281.74|1277.74|1282.12|1278.12|1282.69|1278.69|1281.74|1277.74|22
1620234580000|2021-05-05 17:09:40|1282.33|1278.33|1282.83|1278.83|1283.47|1279.47|1282.18|1278.18|22
1620234590000|2021-05-05 17:09:50|1283.11|1279.11|1286.2|1282.2|1286.53|1282.53|1283.09|1279.09|17
1620234600000|2021-05-05 17:10:00|1286.74|1282.74|1290.04|1286.04|1290.04|1286.04|1286.2|1282.2|25
1620234610000|2021-05-05 17:10:10|1289.84|1285.84|1290.66|1286.66|1290.66|1286.66|1289.74|1285.74|28
1620234620000|2021-05-05 17:10:20|1290.68|1286.68|1290.19|1286.19|1290.73|1286.73|1290.15|1286.15|25
1620234630000|2021-05-05 17:10:30|1290.31|1286.31|1294.5|1290.5|1294.54|1290.54|1290.2|1286.2|27
1620234640000|2021-05-05 17:10:40|1293.93|1289.93|1296.42|1292.42|1296.8|1292.8|1293.93|1289.93|26
1620234650000|2021-05-05 17:10:50|1297.78|1293.78|1299.04|1295.04|1300|1296|1297.53|1293.53|23
1620234660000|2021-05-05 17:11:00|1298.99|1294.99|1297.59|1293.59|1300.65|1296.65|1297.08|1293.08|29
1620234670000|2021-05-05 17:11:10|1297.75|1293.75|1296.37|1292.37|1297.75|1293.75|1294.92|1290.92|27
1620234680000|2021-05-05 17:11:20|1296.18|1292.18|1298.64|1294.64|1298.64|1294.64|1295.95|1291.95|29
1620234690000|2021-05-05 17:11:30|1298.25|1294.25|1300.77|1296.77|1300.77|1296.77|1298.22|1294.22|25
1620234700000|2021-05-05 17:11:40|1300.78|1296.78|1303.79|1299.79|1304.38|1300.38|1300.61|1296.61|22
1620234710000|2021-05-05 17:11:50|1303.86|1299.86|1309.98|1305.98|1309.98|1305.98|1303.86|1299.86|29
1620234720000|2021-05-05 17:12:00|1310.19|1306.19|1306.86|1302.86|1311.24|1307.24|1306.5|1302.5|26
1620234730000|2021-05-05 17:12:10|1306.4|1302.4|1306.44|1302.44|1309.08|1305.08|1306.37|1302.37|26
1620234740000|2021-05-05 17:12:20|1306.05|1302.05|1308.85|1304.85|1309.68|1305.68|1306.05|1302.05|27
1620234750000|2021-05-05 17:12:30|1307.86|1303.86|1308.34|1304.34|1308.56|1304.56|1307.28|1303.28|27
1620234760000|2021-05-05 17:12:40|1308.18|1304.18|1308.72|1304.72|1310.88|1306.88|1308.18|1304.18|29
1620234770000|2021-05-05 17:12:50|1308.51|1304.51|1310.46|1306.46|1311.02|1307.02|1308.51|1304.51|28
1620234780000|2021-05-05 17:13:00|1310.59|1306.59|1307.99|1303.99|1311.07|1307.07|1307.98|1303.98|27
1620234790000|2021-05-05 17:13:10|1308.5|1304.5|1306.86|1302.86|1308.5|1304.5|1306.86|1302.86|28
1620234800000|2021-05-05 17:13:20|1306.95|1302.95|1305.47|1301.47|1306.95|1302.95|1304.42|1300.42|26
1620234810000|2021-05-05 17:13:30|1305.14|1301.14|1306.18|1302.18|1307.62|1303.62|1305.14|1301.14|27
1620234820000|2021-05-05 17:13:40|1306.29|1302.29|1306.51|1302.51|1306.95|1302.95|1304.81|1300.81|27
1620234830000|2021-05-05 17:13:50|1306.61|1302.61|1305.57|1301.57|1307.11|1303.11|1305.27|1301.27|26
1620234840000|2021-05-05 17:14:00|1305.58|1301.58|1304.52|1300.52|1305.58|1301.58|1303.55|1299.55|26
1620234850000|2021-05-05 17:14:10|1304.13|1300.13|1298.67|1294.67|1304.27|1300.27|1298.59|1294.59|26
1620234860000|2021-05-05 17:14:20|1299.32|1295.32|1299.78|1295.78|1301.4|1297.4|1299.3|1295.3|28
1620234870000|2021-05-05 17:14:30|1299.86|1295.86|1301.35|1297.35|1301.4|1297.4|1299.86|1295.86|26
1620234880000|2021-05-05 17:14:40|1301.37|1297.37|1299.72|1295.72|1301.38|1297.38|1299.71|1295.71|28
1620234890000|2021-05-05 17:14:50|1299.85|1295.85|1298.19|1294.19|1299.85|1295.85|1298.15|1294.15|23
1620234900000|2021-05-05 17:15:00|1298.34|1294.34|1300.75|1296.75|1301.36|1297.36|1298.24|1294.24|26
1620234910000|2021-05-05 17:15:10|1300.85|1296.85|1301.23|1297.23|1302.86|1298.86|1300.38|1296.38|26
1620234920000|2021-05-05 17:15:20|1301.4|1297.4|1303.01|1299.01|1304.24|1300.24|1301.4|1297.4|26
1620234930000|2021-05-05 17:15:30|1303.07|1299.07|1303.05|1299.05|1303.28|1299.28|1301.26|1297.26|27
1620234940000|2021-05-05 17:15:40|1302.64|1298.64|1302.87|1298.87|1302.97|1298.97|1300.82|1296.82|28
1620234950000|2021-05-05 17:15:50|1302.84|1298.84|1302.22|1298.22|1302.89|1298.89|1302.22|1298.22|28
1620234960000|2021-05-05 17:16:00|1302.21|1298.21|1299.56|1295.56|1302.21|1298.21|1299.56|1295.56|26
1620234970000|2021-05-05 17:16:10|1299.48|1295.48|1298.81|1294.81|1299.48|1295.48|1298.69|1294.69|25
1620234980000|2021-05-05 17:16:20|1298.68|1294.68|1297.96|1293.96|1298.82|1294.82|1297.95|1293.95|22
1620234990000|2021-05-05 17:16:30|1297.54|1293.54|1293.49|1289.49|1297.94|1293.94|1293.04|1289.04|23
1620235000000|2021-05-05 17:16:40|1293.78|1289.78|1292.52|1288.52|1293.78|1289.78|1291.5|1287.5|21
1620235010000|2021-05-05 17:16:50|1293.86|1289.86|1290.78|1286.78|1293.86|1289.86|1290.78|1286.78|25
1620235020000|2021-05-05 17:17:00|1291.05|1287.05|1291.19|1287.19|1292.73|1288.73|1290.76|1286.76|18
1620235030000|2021-05-05 17:17:10|1291.45|1287.45|1292.69|1288.69|1293.18|1289.18|1291.45|1287.45|26
1620235040000|2021-05-05 17:17:20|1293.1|1289.1|1291.33|1287.33|1293.1|1289.1|1291.29|1287.29|28
1620235050000|2021-05-05 17:17:30|1291.43|1287.43|1290.3|1286.3|1291.46|1287.46|1290.3|1286.3|26
1620235060000|2021-05-05 17:17:40|1290.13|1286.13|1291.29|1287.29|1291.29|1287.29|1289.72|1285.72|25
1620235070000|2021-05-05 17:17:50|1291.4|1287.4|1290.33|1286.33|1291.42|1287.42|1290.04|1286.04|25
1620235080000|2021-05-05 17:18:00|1290.17|1286.17|1290.69|1286.69|1291.12|1287.12|1289.86|1285.86|27
1620235090000|2021-05-05 17:18:10|1290.7|1286.7|1291.15|1287.15|1291.16|1287.16|1290.58|1286.58|24
1620235100000|2021-05-05 17:18:20|1291.25|1287.25|1291.71|1287.71|1292.38|1288.38|1291.25|1287.25|25
1620235110000|2021-05-05 17:18:30|1291.91|1287.91|1292.2|1288.2|1292.22|1288.22|1291.88|1287.88|21
1620235120000|2021-05-05 17:18:40|1292.21|1288.21|1289.31|1285.31|1292.21|1288.21|1289.31|1285.31|25
1620235130000|2021-05-05 17:18:50|1289.44|1285.44|1286.06|1282.06|1289.44|1285.44|1285.91|1281.91|27
1620235140000|2021-05-05 17:19:00|1286.07|1282.07|1289.71|1285.71|1289.71|1285.71|1285.1|1281.1|28
1620235150000|2021-05-05 17:19:10|1290.01|1286.01|1291.1|1287.1|1291.4|1287.4|1289.96|1285.96|29
1620235160000|2021-05-05 17:19:20|1291.14|1287.14|1291.64|1287.64|1291.64|1287.64|1290.6|1286.6|26
1620235170000|2021-05-05 17:19:30|1291.74|1287.74|1288.93|1284.93|1291.74|1287.74|1288.93|1284.93|26
1620235180000|2021-05-05 17:19:40|1288.72|1284.72|1287.69|1283.69|1288.83|1284.83|1287.41|1283.41|27
1620235190000|2021-05-05 17:19:50|1287.7|1283.7|1286.62|1282.62|1287.77|1283.77|1286.5|1282.5|27
1620235200000|2021-05-05 17:20:00|1286.63|1282.63|1286.83|1282.83|1286.88|1282.88|1285.27|1281.27|29
1620235210000|2021-05-05 17:20:10|1286.97|1282.97|1288.3|1284.3|1288.71|1284.71|1286.97|1282.97|27
1620235220000|2021-05-05 17:20:20|1288.36|1284.36|1288.08|1284.08|1288.6|1284.6|1287.93|1283.93|22
1620235230000|2021-05-05 17:20:30|1288.09|1284.09|1287.48|1283.48|1288.48|1284.48|1287.48|1283.48|26
1620235240000|2021-05-05 17:20:40|1287.52|1283.52|1288.79|1284.79|1288.79|1284.79|1287.11|1283.11|24
1620235250000|2021-05-05 17:20:50|1288.8|1284.8|1288|1284|1289.51|1285.51|1287.99|1283.99|25
1620235260000|2021-05-05 17:21:00|1287.72|1283.72|1288.75|1284.75|1288.75|1284.75|1286.87|1282.87|22
1620235270000|2021-05-05 17:21:10|1288.76|1284.76|1288.41|1284.41|1289.52|1285.52|1288.41|1284.41|26
1620235280000|2021-05-05 17:21:20|1288.21|1284.21|1287.02|1283.02|1288.53|1284.53|1286.98|1282.98|21
1620235290000|2021-05-05 17:21:30|1287.01|1283.01|1287.14|1283.14|1287.44|1283.44|1286.97|1282.97|17
1620235300000|2021-05-05 17:21:40|1287.05|1283.05|1286.33|1282.33|1287.05|1283.05|1286.25|1282.25|25
1620235310000|2021-05-05 17:21:50|1286.37|1282.37|1283.61|1279.61|1286.37|1282.37|1283.47|1279.47|26
1620235320000|2021-05-05 17:22:00|1283.4|1279.4|1284.34|1280.34|1284.34|1280.34|1283.28|1279.28|29
1620235330000|2021-05-05 17:22:10|1284.19|1280.19|1285.77|1281.77|1286.29|1282.29|1284.19|1280.19|27
1620235340000|2021-05-05 17:22:20|1285.7|1281.7|1288.07|1284.07|1288.07|1284.07|1285.62|1281.62|24
1620235350000|2021-05-05 17:22:30|1288.08|1284.08|1287.15|1283.15|1288.12|1284.12|1287.14|1283.14|25
1620235360000|2021-05-05 17:22:40|1286.76|1282.76|1286.28|1282.28|1287.07|1283.07|1286.28|1282.28|24
1620235370000|2021-05-05 17:22:50|1286.31|1282.31|1285.54|1281.54|1286.45|1282.45|1285.54|1281.54|26
1620235380000|2021-05-05 17:23:00|1285.48|1281.48|1286.54|1282.54|1286.75|1282.75|1285.19|1281.19|28
1620235390000|2021-05-05 17:23:10|1286.57|1282.57|1285.26|1281.26|1286.76|1282.76|1285.22|1281.22|25
1620235400000|2021-05-05 17:23:20|1285.24|1281.24|1286.05|1282.05|1286.16|1282.16|1285.02|1281.02|24
1620235410000|2021-05-05 17:23:30|1285.92|1281.92|1285.59|1281.59|1286.16|1282.16|1285.39|1281.39|25
1620235420000|2021-05-05 17:23:40|1285.58|1281.58|1283.98|1279.98|1286.01|1282.01|1283.98|1279.98|23
1620235430000|2021-05-05 17:23:50|1284|1280|1283.18|1279.18|1284|1280|1283.1|1279.1|15
1620235440000|2021-05-05 17:24:00|1283.03|1279.03|1283.09|1279.09|1283.09|1279.09|1282.39|1278.39|15
1620235450000|2021-05-05 17:24:10|1283.14|1279.14|1282.97|1278.97|1284.11|1280.11|1282.97|1278.97|23
1620235460000|2021-05-05 17:24:20|1283.03|1279.03|1283.05|1279.05|1283.25|1279.25|1282.96|1278.96|23
1620235470000|2021-05-05 17:24:30|1282.95|1278.95|1282.25|1278.25|1283.05|1279.05|1282.08|1278.08|22
1620235480000|2021-05-05 17:24:40|1282.33|1278.33|1279.01|1275.01|1282.43|1278.43|1278.83|1274.83|24
1620235490000|2021-05-05 17:24:50|1278.84|1274.84|1278.73|1274.73|1278.93|1274.93|1278.32|1274.32|21
1620235500000|2021-05-05 17:25:00|1278.77|1274.77|1279.11|1275.11|1279.68|1275.68|1278.5|1274.5|25
1620235510000|2021-05-05 17:25:10|1279.02|1275.02|1279.63|1275.63|1279.63|1275.63|1279.02|1275.02|19
1620235520000|2021-05-05 17:25:20|1279.38|1275.38|1279.07|1275.07|1279.64|1275.64|1278.65|1274.65|19
1620235530000|2021-05-05 17:25:30|1279.1|1275.1|1277.42|1273.42|1279.32|1275.32|1277.42|1273.42|21
1620235540000|2021-05-05 17:25:40|1277.24|1273.24|1277.49|1273.49|1278.33|1274.33|1276.68|1272.68|17
1620235550000|2021-05-05 17:25:50|1278.39|1274.39|1276.02|1272.02|1278.39|1274.39|1275.98|1271.98|21
1620235560000|2021-05-05 17:26:00|1276.64|1272.64|1275.84|1271.84|1276.71|1272.71|1275.56|1271.56|21
1620235570000|2021-05-05 17:26:10|1275.72|1271.72|1277.05|1273.05|1277.05|1273.05|1275.65|1271.65|21
1620235580000|2021-05-05 17:26:20|1277.16|1273.16|1279.04|1275.04|1280.14|1276.14|1277.16|1273.16|26
1620235590000|2021-05-05 17:26:30|1278.7|1274.7|1277.99|1273.99|1279.12|1275.12|1277.75|1273.75|21
1620235600000|2021-05-05 17:26:40|1277.97|1273.97|1277.97|1273.97|1278.45|1274.45|1277.63|1273.63|27
1620235610000|2021-05-05 17:26:50|1278.23|1274.23|1279.61|1275.61|1279.61|1275.61|1278.23|1274.23|24
1620235620000|2021-05-05 17:27:00|1279.72|1275.72|1278.86|1274.86|1279.86|1275.86|1278.86|1274.86|25
1620235630000|2021-05-05 17:27:10|1278.5|1274.5|1279.49|1275.49|1279.49|1275.49|1278.5|1274.5|20
1620235640000|2021-05-05 17:27:20|1279.59|1275.59|1280.37|1276.37|1280.81|1276.81|1279.59|1275.59|25
1620235650000|2021-05-05 17:27:30|1280.4|1276.4|1282|1278|1282.18|1278.18|1280.4|1276.4|26
1620235660000|2021-05-05 17:27:40|1281.99|1277.99|1281.84|1277.84|1282.58|1278.58|1281.84|1277.84|24
1620235670000|2021-05-05 17:27:50|1281.63|1277.63|1283.23|1279.23|1283.23|1279.23|1281.29|1277.29|19
1620235680000|2021-05-05 17:28:00|1283.22|1279.22|1282.46|1278.46|1283.22|1279.22|1282.33|1278.33|20
1620235690000|2021-05-05 17:28:10|1282.33|1278.33|1279.84|1275.84|1282.33|1278.33|1279.7|1275.7|27
1620235700000|2021-05-05 17:28:20|1279.59|1275.59|1279.04|1275.04|1280.18|1276.18|1278.53|1274.53|26
1620235710000|2021-05-05 17:28:30|1278.72|1274.72|1278.74|1274.74|1279.17|1275.17|1278.64|1274.64|25
1620235720000|2021-05-05 17:28:40|1278.78|1274.78|1277.28|1273.28|1279.52|1275.52|1276.64|1272.64|25
1620235730000|2021-05-05 17:28:50|1277.18|1273.18|1276.5|1272.5|1277.18|1273.18|1276.3|1272.3|17
1620235740000|2021-05-05 17:29:00|1276.61|1272.61|1276.89|1272.89|1277.35|1273.35|1276.26|1272.26|23
1620235750000|2021-05-05 17:29:10|1276.88|1272.88|1277.17|1273.17|1277.67|1273.67|1276.88|1272.88|21
1620235760000|2021-05-05 17:29:20|1277.69|1273.69|1278.37|1274.37|1279.36|1275.36|1277.34|1273.34|21
1620235770000|2021-05-05 17:29:30|1278.36|1274.36|1278.7|1274.7|1278.96|1274.96|1278.06|1274.06|23
1620235780000|2021-05-05 17:29:40|1278.72|1274.72|1277.96|1273.96|1278.95|1274.95|1277.76|1273.76|27
1620235790000|2021-05-05 17:29:50|1277.95|1273.95|1277.43|1273.43|1278.06|1274.06|1277.41|1273.41|14
1620235800000|2021-05-05 17:30:00|1277.45|1273.45|1278.91|1274.91|1278.91|1274.91|1276.51|1272.51|22
1620235810000|2021-05-05 17:30:10|1278.72|1274.72|1280|1276|1280|1276|1278.72|1274.72|16
1620235820000|2021-05-05 17:30:20|1280.03|1276.03|1280.74|1276.74|1280.82|1276.82|1280.03|1276.03|19
1620235830000|2021-05-05 17:30:30|1280.71|1276.71|1281.33|1277.33|1281.33|1277.33|1280.71|1276.71|21
1620235840000|2021-05-05 17:30:40|1281.31|1277.31|1279.42|1275.42|1281.32|1277.32|1279.4|1275.4|17
1620235850000|2021-05-05 17:30:50|1278.91|1274.91|1277.34|1273.34|1279.23|1275.23|1277.26|1273.26|21
1620235860000|2021-05-05 17:31:00|1277.37|1273.37|1274.39|1270.39|1277.37|1273.37|1274.34|1270.34|21
1620235870000|2021-05-05 17:31:10|1274|1270|1272.15|1268.15|1274.25|1270.25|1272.15|1268.15|19
1620235880000|2021-05-05 17:31:20|1272.23|1268.23|1271.79|1267.79|1272.46|1268.46|1271.6|1267.6|18
1620235890000|2021-05-05 17:31:30|1271.7|1267.7|1273.3|1269.3|1273.57|1269.57|1271.68|1267.68|21
1620235900000|2021-05-05 17:31:40|1273.48|1269.48|1272.99|1268.99|1274.12|1270.12|1272.3|1268.3|20
1620235910000|2021-05-05 17:31:50|1273|1269|1272.04|1268.04|1273.16|1269.16|1271.94|1267.94|17
1620235920000|2021-05-05 17:32:00|1271.98|1267.98|1272.33|1268.33|1272.41|1268.41|1271.96|1267.96|11
1620235930000|2021-05-05 17:32:10|1272.34|1268.34|1271.95|1267.95|1272.34|1268.34|1271.89|1267.89|15
1620235940000|2021-05-05 17:32:20|1271.92|1267.92|1270.98|1266.98|1271.92|1267.92|1270.82|1266.82|18
1620235950000|2021-05-05 17:32:30|1270.95|1266.95|1271.64|1267.64|1271.64|1267.64|1270.31|1266.31|23
1620235960000|2021-05-05 17:32:40|1271.89|1267.89|1271.82|1267.82|1272.43|1268.43|1271.7|1267.7|16
1620235970000|2021-05-05 17:32:50|1271.84|1267.84|1272.23|1268.23|1272.93|1268.93|1271.82|1267.82|16
1620235980000|2021-05-05 17:33:00|1272.11|1268.11|1273.09|1269.09|1273.15|1269.15|1271.53|1267.53|24
1620235990000|2021-05-05 17:33:10|1273.05|1269.05|1272.61|1268.61|1274.36|1270.36|1272.56|1268.56|20
1620236000000|2021-05-05 17:33:20|1272.55|1268.55|1272.24|1268.24|1272.9|1268.9|1272.01|1268.01|18
1620236010000|2021-05-05 17:33:30|1272.22|1268.22|1273|1269|1273|1269|1272.1|1268.1|18
1620236020000|2021-05-05 17:33:40|1273.09|1269.09|1272.92|1268.92|1273.12|1269.12|1272.92|1268.92|14
1620236030000|2021-05-05 17:33:50|1272.91|1268.91|1272.98|1268.98|1273.06|1269.06|1272.39|1268.39|21
1620236040000|2021-05-05 17:34:00|1272.97|1268.97|1272.91|1268.91|1273.07|1269.07|1272.84|1268.84|12
1620236050000|2021-05-05 17:34:10|1272.9|1268.9|1273.48|1269.48|1274.31|1270.31|1272.9|1268.9|21
1620236060000|2021-05-05 17:34:20|1273.59|1269.59|1273.54|1269.54|1273.81|1269.81|1273.22|1269.22|20
1620236070000|2021-05-05 17:34:30|1273.56|1269.56|1273.67|1269.67|1273.89|1269.89|1273.5|1269.5|18
1620236080000|2021-05-05 17:34:40|1273.38|1269.38|1272.82|1268.82|1273.38|1269.38|1272.61|1268.61|19
1620236090000|2021-05-05 17:34:50|1272.83|1268.83|1272.49|1268.49|1273.05|1269.05|1272.4|1268.4|20
1620236100000|2021-05-05 17:35:00|1272.52|1268.52|1272.91|1268.91|1272.93|1268.93|1272.52|1268.52|12
1620236110000|2021-05-05 17:35:10|1272.81|1268.81|1272.14|1268.14|1272.81|1268.81|1272.14|1268.14|15
1620236120000|2021-05-05 17:35:20|1271.45|1267.45|1270.93|1266.93|1271.45|1267.45|1270.6|1266.6|24
1620236130000|2021-05-05 17:35:30|1270.99|1266.99|1271.03|1267.03|1271.34|1267.34|1270.78|1266.78|26
1620236140000|2021-05-05 17:35:40|1270.76|1266.76|1270.48|1266.48|1271.22|1267.22|1270.18|1266.18|24
1620236150000|2021-05-05 17:35:50|1269.89|1265.89|1270.2|1266.2|1270.67|1266.67|1269.89|1265.89|23
1620236160000|2021-05-05 17:36:00|1269.84|1265.84|1271.62|1267.62|1272.03|1268.03|1269.75|1265.75|27
1620236170000|2021-05-05 17:36:10|1271.63|1267.63|1273.88|1269.88|1274.24|1270.24|1271.28|1267.28|22
1620236180000|2021-05-05 17:36:20|1273.87|1269.87|1272.92|1268.92|1274.77|1270.77|1272.92|1268.92|24
1620236190000|2021-05-05 17:36:30|1273.17|1269.17|1273.08|1269.08|1273.81|1269.81|1273.08|1269.08|21
1620236200000|2021-05-05 17:36:40|1273.76|1269.76|1273.37|1269.37|1273.76|1269.76|1272.79|1268.79|21
1620236210000|2021-05-05 17:36:50|1273.27|1269.27|1271.48|1267.48|1273.27|1269.27|1271.48|1267.48|26
1620236220000|2021-05-05 17:37:00|1271.52|1267.52|1272.29|1268.29|1272.92|1268.92|1271.13|1267.13|26
1620236230000|2021-05-05 17:37:10|1272.41|1268.41|1272.56|1268.56|1273.58|1269.58|1272.29|1268.29|24
1620236240000|2021-05-05 17:37:20|1273.47|1269.47|1272.94|1268.94|1274.59|1270.59|1272.55|1268.55|23
1620236250000|2021-05-05 17:37:30|1274.78|1270.78|1272.93|1268.93|1275.23|1271.23|1272.18|1268.18|17
1620236260000|2021-05-05 17:37:40|1272.75|1268.75|1273.09|1269.09|1273.09|1269.09|1272.69|1268.69|9
1620236270000|2021-05-05 17:37:50|1273.87|1269.87|1273.67|1269.67|1274.09|1270.09|1273.67|1269.67|21
1620236280000|2021-05-05 17:38:00|1273.8|1269.8|1273.79|1269.79|1273.9|1269.9|1273.18|1269.18|25
1620236290000|2021-05-05 17:38:10|1273.62|1269.62|1273.08|1269.08|1274.17|1270.17|1273.08|1269.08|20
1620236300000|2021-05-05 17:38:20|1273.1|1269.1|1273.47|1269.47|1273.47|1269.47|1272.77|1268.77|23
1620236310000|2021-05-05 17:38:30|1273.46|1269.46|1273.94|1269.94|1273.94|1269.94|1273.14|1269.14|23
1620236320000|2021-05-05 17:38:40|1273.85|1269.85|1273.51|1269.51|1274.55|1270.55|1273.46|1269.46|22
1620236330000|2021-05-05 17:38:50|1273.5|1269.5|1273.57|1269.57|1273.58|1269.58|1272.65|1268.65|25
1620236340000|2021-05-05 17:39:00|1273.63|1269.63|1273.75|1269.75|1273.75|1269.75|1273.57|1269.57|9
1620236350000|2021-05-05 17:39:10|1273.78|1269.78|1276.9|1272.9|1276.99|1272.99|1273.72|1269.72|22
1620236360000|2021-05-05 17:39:20|1276.89|1272.89|1276.65|1272.65|1276.89|1272.89|1276.26|1272.26|19
1620236370000|2021-05-05 17:39:30|1276.68|1272.68|1276.72|1272.72|1276.72|1272.72|1276.4|1272.4|14
1620236380000|2021-05-05 17:39:40|1276.81|1272.81|1276.95|1272.95|1277.17|1273.17|1276.53|1272.53|17
1620236390000|2021-05-05 17:39:50|1276.93|1272.93|1278.97|1274.97|1278.97|1274.97|1276.92|1272.92|21
1620236400000|2021-05-05 17:40:00|1278.89|1274.89|1279.21|1275.21|1279.3|1275.3|1278.89|1274.89|8
1620236410000|2021-05-05 17:40:10|1279.3|1275.3|1279.58|1275.58|1279.58|1275.58|1278.77|1274.77|9
1620236420000|2021-05-05 17:40:20|1279.77|1275.77|1281.17|1277.17|1281.17|1277.17|1279.77|1275.77|17
1620236430000|2021-05-05 17:40:30|1280.88|1276.88|1279.85|1275.85|1280.88|1276.88|1279.58|1275.58|24
1620236440000|2021-05-05 17:40:40|1279.74|1275.74|1278.34|1274.34|1279.95|1275.95|1278.31|1274.31|20
1620236450000|2021-05-05 17:40:50|1278.13|1274.13|1277.19|1273.19|1278.22|1274.22|1277.19|1273.19|17
1620236460000|2021-05-05 17:41:00|1277.12|1273.12|1277.87|1273.87|1278.31|1274.31|1277.12|1273.12|22
1620236470000|2021-05-05 17:41:10|1277.74|1273.74|1275.24|1271.24|1277.76|1273.76|1275.2|1271.2|16
1620236480000|2021-05-05 17:41:20|1275.18|1271.18|1272.38|1268.38|1275.18|1271.18|1272.38|1268.38|16
1620236490000|2021-05-05 17:41:30|1273.31|1269.31|1273.35|1269.35|1273.4|1269.4|1273.24|1269.24|8
1620236500000|2021-05-05 17:41:40|1273.42|1269.42|1272.67|1268.67|1273.66|1269.66|1272.6|1268.6|15
1620236510000|2021-05-05 17:41:50|1272.66|1268.66|1272.74|1268.74|1272.92|1268.92|1272.63|1268.63|16
1620236520000|2021-05-05 17:42:00|1273.03|1269.03|1272.73|1268.73|1273.1|1269.1|1272.7|1268.7|19
1620236530000|2021-05-05 17:42:10|1272.79|1268.79|1271.79|1267.79|1272.79|1268.79|1271.79|1267.79|9
1620236540000|2021-05-05 17:42:20|1271.92|1267.92|1272.5|1268.5|1272.5|1268.5|1271.92|1267.92|3
1620236550000|2021-05-05 17:42:30|1272.62|1268.62|1272.65|1268.65|1272.68|1268.68|1272.62|1268.62|6
1620236560000|2021-05-05 17:42:40|1272.68|1268.68|1272.48|1268.48|1273.05|1269.05|1272.45|1268.45|11
1620236570000|2021-05-05 17:42:50|1272.61|1268.61|1273.47|1269.47|1273.61|1269.61|1272.61|1268.61|12
1620236580000|2021-05-05 17:43:00|1273.37|1269.37|1274.2|1270.2|1274.41|1270.41|1273.37|1269.37|8
1620236590000|2021-05-05 17:43:10|1274.16|1270.16|1273.71|1269.71|1274.32|1270.32|1273.71|1269.71|6
1620236600000|2021-05-05 17:43:20|1275.8|1271.8|1276.77|1272.77|1276.77|1272.77|1275.71|1271.71|5
1620236610000|2021-05-05 17:43:30|1276.87|1272.87|1276.87|1272.87|1277.03|1273.03|1276.87|1272.87|3
1620236620000|2021-05-05 17:43:40|1276.79|1272.79|1277.08|1273.08|1277.41|1273.41|1276.79|1272.79|11
1620236630000|2021-05-05 17:43:50|1277.16|1273.16|1277.21|1273.21|1277.45|1273.45|1277.16|1273.16|13
1620236640000|2021-05-05 17:44:00|1277.22|1273.22|1278.55|1274.55|1278.55|1274.55|1276.91|1272.91|23
1620236650000|2021-05-05 17:44:10|1278.42|1274.42|1279.05|1275.05|1279.16|1275.16|1277.59|1273.59|23
1620236660000|2021-05-05 17:44:20|1279.16|1275.16|1279.38|1275.38|1279.45|1275.45|1279.11|1275.11|19
1620236670000|2021-05-05 17:44:30|1279.28|1275.28|1279.65|1275.65|1279.65|1275.65|1279.25|1275.25|25
1620236680000|2021-05-05 17:44:40|1279.66|1275.66|1279.15|1275.15|1279.66|1275.66|1278.6|1274.6|20
1620236690000|2021-05-05 17:44:50|1279.28|1275.28|1278.61|1274.61|1279.71|1275.71|1278.19|1274.19|22
1620236700000|2021-05-05 17:45:00|1278.63|1274.63|1276.93|1272.93|1278.63|1274.63|1276.93|1272.93|21
1620236710000|2021-05-05 17:45:10|1276.92|1272.92|1277.61|1273.61|1277.61|1273.61|1276.78|1272.78|24
1620236720000|2021-05-05 17:45:20|1277.48|1273.48|1278.28|1274.28|1278.47|1274.47|1277.28|1273.28|27
1620236730000|2021-05-05 17:45:30|1278.29|1274.29|1279.03|1275.03|1279.04|1275.04|1278.29|1274.29|24
1620236740000|2021-05-05 17:45:40|1279.05|1275.05|1279.97|1275.97|1279.97|1275.97|1279.05|1275.05|23
1620236750000|2021-05-05 17:45:50|1280.01|1276.01|1278.52|1274.52|1280.1|1276.1|1278.52|1274.52|25
1620236760000|2021-05-05 17:46:00|1278.56|1274.56|1278.81|1274.81|1278.81|1274.81|1278.4|1274.4|22
1620236770000|2021-05-05 17:46:10|1278.78|1274.78|1278.38|1274.38|1278.84|1274.84|1278|1274|19
1620236780000|2021-05-05 17:46:20|1278.42|1274.42|1278.39|1274.39|1278.63|1274.63|1278.17|1274.17|25
1620236790000|2021-05-05 17:46:30|1278.55|1274.55|1277.76|1273.76|1278.55|1274.55|1277.39|1273.39|26
1620236800000|2021-05-05 17:46:40|1277.74|1273.74|1276.99|1272.99|1277.81|1273.81|1276.87|1272.87|23
1620236810000|2021-05-05 17:46:50|1277.16|1273.16|1276.65|1272.65|1277.16|1273.16|1276.58|1272.58|23
1620236820000|2021-05-05 17:47:00|1276.45|1272.45|1276.84|1272.84|1277.06|1273.06|1276.39|1272.39|25
1620236830000|2021-05-05 17:47:10|1276.81|1272.81|1277.76|1273.76|1277.76|1273.76|1276.74|1272.74|21
1620236840000|2021-05-05 17:47:20|1277.71|1273.71|1277.76|1273.76|1277.89|1273.89|1277.54|1273.54|22
1620236850000|2021-05-05 17:47:30|1277.7|1273.7|1277.36|1273.36|1277.89|1273.89|1277.19|1273.19|24
1620236860000|2021-05-05 17:47:40|1277.3|1273.3|1277.52|1273.52|1277.52|1273.52|1277.23|1273.23|23
1620236870000|2021-05-05 17:47:50|1277.44|1273.44|1277.43|1273.43|1277.52|1273.52|1277.36|1273.36|24
1620236880000|2021-05-05 17:48:00|1277.41|1273.41|1277.41|1273.41|1277.6|1273.6|1277.39|1273.39|23
1620236890000|2021-05-05 17:48:10|1277.48|1273.48|1277.33|1273.33|1277.48|1273.48|1277.11|1273.11|22
1620236900000|2021-05-05 17:48:20|1277.3|1273.3|1278.53|1274.53|1278.53|1274.53|1276.15|1272.15|28
1620236910000|2021-05-05 17:48:30|1278.46|1274.46|1278.96|1274.96|1279.42|1275.42|1278.38|1274.38|19
1620236920000|2021-05-05 17:48:40|1279|1275|1278.75|1274.75|1279.18|1275.18|1278.75|1274.75|19
1620236930000|2021-05-05 17:48:50|1278.55|1274.55|1279.06|1275.06|1279.06|1275.06|1278.55|1274.55|14
1620236940000|2021-05-05 17:49:00|1279|1275|1279.92|1275.92|1280.22|1276.22|1278.01|1274.01|18
1620236950000|2021-05-05 17:49:10|1279.72|1275.72|1277.87|1273.87|1279.72|1275.72|1277.58|1273.58|24
1620236960000|2021-05-05 17:49:20|1278.32|1274.32|1277.49|1273.49|1278.32|1274.32|1277.34|1273.34|17
1620236970000|2021-05-05 17:49:30|1277.44|1273.44|1276.6|1272.6|1277.67|1273.67|1276.6|1272.6|25
1620236980000|2021-05-05 17:49:40|1276.64|1272.64|1277.49|1273.49|1277.49|1273.49|1276.64|1272.64|20
1620236990000|2021-05-05 17:49:50|1277.43|1273.43|1277.5|1273.5|1277.59|1273.59|1276.42|1272.42|23
1620237000000|2021-05-05 17:50:00|1277.46|1273.46|1278.08|1274.08|1278.31|1274.31|1277.4|1273.4|19
1620237010000|2021-05-05 17:50:10|1278.52|1274.52|1277.27|1273.27|1278.53|1274.53|1277.27|1273.27|17
1620237020000|2021-05-05 17:50:20|1277.48|1273.48|1277.23|1273.23|1277.7|1273.7|1277.23|1273.23|11
1620237030000|2021-05-05 17:50:30|1277.22|1273.22|1277.01|1273.01|1277.25|1273.25|1277.01|1273.01|17
1620237040000|2021-05-05 17:50:40|1276.81|1272.81|1277.55|1273.55|1277.63|1273.63|1276.79|1272.79|11
1620237050000|2021-05-05 17:50:50|1277.58|1273.58|1277.6|1273.6|1277.62|1273.62|1277.57|1273.57|6
1620237060000|2021-05-05 17:51:00|1277.59|1273.59|1277.87|1273.87|1277.91|1273.91|1277.56|1273.56|10
1620237070000|2021-05-05 17:51:10|1277.79|1273.79|1277.98|1273.98|1278.27|1274.27|1277.68|1273.68|14
1620237080000|2021-05-05 17:51:20|1278.12|1274.12|1278.78|1274.78|1278.78|1274.78|1278.01|1274.01|12
1620237090000|2021-05-05 17:51:30|1278.82|1274.82|1279.3|1275.3|1280.32|1276.32|1278.38|1274.38|13
1620237100000|2021-05-05 17:51:40|1279.77|1275.77|1280.03|1276.03|1281.56|1277.56|1279.77|1275.77|15
1620237110000|2021-05-05 17:51:50|1281.56|1277.56|1283.27|1279.27|1283.27|1279.27|1280.03|1276.03|8
1620237120000|2021-05-05 17:52:00|1283.32|1279.32|1287.7|1283.7|1287.7|1283.7|1283.32|1279.32|8
1620237130000|2021-05-05 17:52:10|1287.85|1283.85|1286.91|1282.91|1287.85|1283.85|1286.91|1282.91|6
1620237140000|2021-05-05 17:52:20|1287.58|1283.58|1288.55|1284.55|1288.55|1284.55|1287.58|1283.58|10
1620237150000|2021-05-05 17:52:30|1288.21|1284.21|1288.01|1284.01|1288.21|1284.21|1284.59|1280.59|19
1620237160000|2021-05-05 17:52:40|1288.06|1284.06|1288.25|1284.25|1288.58|1284.58|1288.04|1284.04|8
1620237170000|2021-05-05 17:52:50|1288.27|1284.27|1289.38|1285.38|1289.47|1285.47|1288.27|1284.27|22
1620237180000|2021-05-05 17:53:00|1289.43|1285.43|1289.75|1285.75|1289.94|1285.94|1289.26|1285.26|8
1620237190000|2021-05-05 17:53:10|1289.72|1285.72|1289.14|1285.14|1289.74|1285.74|1289.03|1285.03|15
1620237200000|2021-05-05 17:53:20|1289.15|1285.15|1289.32|1285.32|1289.81|1285.81|1288.49|1284.49|17
1620237210000|2021-05-05 17:53:30|1289.22|1285.22|1289.35|1285.35|1289.37|1285.37|1289.02|1285.02|9
1620237220000|2021-05-05 17:53:40|1289.39|1285.39|1288.59|1284.59|1289.4|1285.4|1288.57|1284.57|14
1620237230000|2021-05-05 17:53:50|1288.57|1284.57|1288.56|1284.56|1288.57|1284.57|1288.46|1284.46|9
1620237240000|2021-05-05 17:54:00|1288.59|1284.59|1288.96|1284.96|1289.47|1285.47|1288.59|1284.59|11
1620237250000|2021-05-05 17:54:10|1288.56|1284.56|1286.66|1282.66|1288.56|1284.56|1286.66|1282.66|11
1620237260000|2021-05-05 17:54:20|1286.57|1282.57|1284.2|1280.2|1286.57|1282.57|1284.13|1280.13|19
1620237270000|2021-05-05 17:54:30|1283.4|1279.4|1282.87|1278.87|1283.5|1279.5|1282.82|1278.82|15
1620237280000|2021-05-05 17:54:40|1282.7|1278.7|1283.09|1279.09|1283.09|1279.09|1282.48|1278.48|10
1620237290000|2021-05-05 17:54:50|1283.1|1279.1|1283.7|1279.7|1283.74|1279.74|1283.1|1279.1|19
1620237300000|2021-05-05 17:55:00|1283.49|1279.49|1283.49|1279.49|1284.07|1280.07|1283.49|1279.49|11
1620237310000|2021-05-05 17:55:10|1284.07|1280.07|1285.48|1281.48|1285.48|1281.48|1283.49|1279.49|12
1620237320000|2021-05-05 17:55:20|1285.57|1281.57|1285.28|1281.28|1285.57|1281.57|1285.28|1281.28|6
1620237330000|2021-05-05 17:55:30|1285.19|1281.19|1284.13|1280.13|1285.19|1281.19|1284.09|1280.09|12
1620237340000|2021-05-05 17:55:40|1284.06|1280.06|1283.78|1279.78|1284.06|1280.06|1283.69|1279.69|11
1620237350000|2021-05-05 17:55:50|1283.7|1279.7|1284.53|1280.53|1284.62|1280.62|1283.69|1279.69|13
1620237360000|2021-05-05 17:56:00|1284.57|1280.57|1284.86|1280.86|1285.69|1281.69|1284.57|1280.57|8
1620237370000|2021-05-05 17:56:10|1284.76|1280.76|1284.55|1280.55|1284.82|1280.82|1284.09|1280.09|18
1620237380000|2021-05-05 17:56:20|1284.32|1280.32|1282.66|1278.66|1284.52|1280.52|1282.66|1278.66|19
1620237390000|2021-05-05 17:56:30|1282.29|1278.29|1278.89|1274.89|1282.75|1278.75|1278.86|1274.86|26
1620237400000|2021-05-05 17:56:40|1278.95|1274.95|1279.96|1275.96|1279.96|1275.96|1278.95|1274.95|17
1620237410000|2021-05-05 17:56:50|1279.87|1275.87|1278.38|1274.38|1279.87|1275.87|1278.38|1274.38|21
1620237420000|2021-05-05 17:57:00|1278.57|1274.57|1280.04|1276.04|1280.33|1276.33|1278.57|1274.57|18
1620237430000|2021-05-05 17:57:10|1279.84|1275.84|1280.95|1276.95|1280.95|1276.95|1279.84|1275.84|7
1620237440000|2021-05-05 17:57:20|1281|1277|1281.27|1277.27|1281.66|1277.66|1281|1277|7
1620237450000|2021-05-05 17:57:30|1281.3|1277.3|1280.14|1276.14|1281.3|1277.3|1279.98|1275.98|19
1620237460000|2021-05-05 17:57:40|1280.15|1276.15|1281.53|1277.53|1281.65|1277.65|1280.09|1276.09|18
1620237470000|2021-05-05 17:57:50|1281.27|1277.27|1283.14|1279.14|1283.31|1279.31|1281.27|1277.27|12
1620237480000|2021-05-05 17:58:00|1283.29|1279.29|1283.77|1279.77|1283.77|1279.77|1283.29|1279.29|5
1620237490000|2021-05-05 17:58:10|1284.55|1280.55|1283.83|1279.83|1284.55|1280.55|1283.25|1279.25|10
1620237500000|2021-05-05 17:58:20|1284.33|1280.33|1285.63|1281.63|1285.63|1281.63|1284.33|1280.33|7
1620237510000|2021-05-05 17:58:30|1285.39|1281.39|1285.73|1281.73|1285.79|1281.79|1284.22|1280.22|23
1620237520000|2021-05-05 17:58:40|1285.75|1281.75|1284.89|1280.89|1285.86|1281.86|1284.87|1280.87|15
1620237530000|2021-05-05 17:58:50|1284.88|1280.88|1283.47|1279.47|1284.88|1280.88|1283.46|1279.46|17
1620237540000|2021-05-05 17:59:00|1283.4|1279.4|1283.31|1279.31|1283.45|1279.45|1283.31|1279.31|6
1620237550000|2021-05-05 17:59:10|1283.32|1279.32|1282.28|1278.28|1283.35|1279.35|1282.26|1278.26|17
1620237560000|2021-05-05 17:59:20|1282.21|1278.21|1282.16|1278.16|1282.36|1278.36|1282.16|1278.16|6
1620237570000|2021-05-05 17:59:30|1281.63|1277.63|1278.59|1274.59|1281.63|1277.63|1278.59|1274.59|13
1620237580000|2021-05-05 17:59:40|1278.53|1274.53|1277.01|1273.01|1278.53|1274.53|1277|1273|21
1620237590000|2021-05-05 17:59:50|1276.76|1272.76|1275.65|1271.65|1276.76|1272.76|1275.62|1271.62|18
1620237600000|2021-05-05 18:00:00|1275.77|1271.77|1274.97|1270.97|1276.03|1272.03|1274.97|1270.97|17
1620237610000|2021-05-05 18:00:10|1275.14|1271.14|1277.28|1273.28|1277.28|1273.28|1275.14|1271.14|21
1620237620000|2021-05-05 18:00:20|1276.92|1272.92|1278.85|1274.85|1278.98|1274.98|1276.92|1272.92|15
1620237630000|2021-05-05 18:00:30|1278.97|1274.97|1280.55|1276.55|1280.82|1276.82|1278.97|1274.97|21
1620237640000|2021-05-05 18:00:40|1281.96|1277.96|1283.86|1279.86|1284.41|1280.41|1281.96|1277.96|21
1620237650000|2021-05-05 18:00:50|1283.77|1279.77|1283.75|1279.75|1284.29|1280.29|1283.59|1279.59|26
1620237660000|2021-05-05 18:01:00|1283.64|1279.64|1282.99|1278.99|1283.89|1279.89|1282.19|1278.19|24
1620237670000|2021-05-05 18:01:10|1283.49|1279.49|1284.41|1280.41|1285.04|1281.04|1283.49|1279.49|23
1620237680000|2021-05-05 18:01:20|1284.5|1280.5|1285.74|1281.74|1286.05|1282.05|1284.5|1280.5|21
1620237690000|2021-05-05 18:01:30|1285.85|1281.85|1285.5|1281.5|1285.95|1281.95|1284.94|1280.94|27
1620237700000|2021-05-05 18:01:40|1285.81|1281.81|1286.51|1282.51|1286.53|1282.53|1285.62|1281.62|22
1620237710000|2021-05-05 18:01:50|1286.5|1282.5|1288.23|1284.23|1288.23|1284.23|1286.42|1282.42|23
1620237720000|2021-05-05 18:02:00|1287.57|1283.57|1287.05|1283.05|1287.92|1283.92|1286.2|1282.2|24
1620237730000|2021-05-05 18:02:10|1287.01|1283.01|1287.17|1283.17|1287.57|1283.57|1286.79|1282.79|13
1620237740000|2021-05-05 18:02:20|1287.18|1283.18|1286.92|1282.92|1287.54|1283.54|1286.54|1282.54|14
1620237750000|2021-05-05 18:02:30|1286.95|1282.95|1284.98|1280.98|1286.98|1282.98|1284.64|1280.64|20
1620237760000|2021-05-05 18:02:40|1284.82|1280.82|1285.08|1281.08|1285.41|1281.41|1284.43|1280.43|26
1620237770000|2021-05-05 18:02:50|1285.12|1281.12|1284.83|1280.83|1285.38|1281.38|1284.69|1280.69|22
1620237780000|2021-05-05 18:03:00|1284.82|1280.82|1282.8|1278.8|1284.87|1280.87|1282.12|1278.12|23
1620237790000|2021-05-05 18:03:10|1283.25|1279.25|1285.44|1281.44|1285.44|1281.44|1283.25|1279.25|26
1620237800000|2021-05-05 18:03:20|1285.45|1281.45|1285.56|1281.56|1285.56|1281.56|1285.07|1281.07|24
1620237810000|2021-05-05 18:03:30|1285.57|1281.57|1286.5|1282.5|1286.58|1282.58|1285.57|1281.57|22
1620237820000|2021-05-05 18:03:40|1286.51|1282.51|1285.75|1281.75|1286.83|1282.83|1285.75|1281.75|26
1620237830000|2021-05-05 18:03:50|1285.74|1281.74|1284.49|1280.49|1286.05|1282.05|1284.49|1280.49|23
1620237840000|2021-05-05 18:04:00|1284.53|1280.53|1282.6|1278.6|1284.59|1280.59|1282|1278|22
1620237850000|2021-05-05 18:04:10|1282.74|1278.74|1283.09|1279.09|1284.09|1280.09|1282.74|1278.74|20
1620237860000|2021-05-05 18:04:20|1282.96|1278.96|1283.83|1279.83|1284.01|1280.01|1282.83|1278.83|23
1620237870000|2021-05-05 18:04:30|1283.8|1279.8|1283.09|1279.09|1283.82|1279.82|1283.09|1279.09|19
1620237880000|2021-05-05 18:04:40|1283.05|1279.05|1283.29|1279.29|1283.32|1279.32|1283.05|1279.05|12
1620237890000|2021-05-05 18:04:50|1283.31|1279.31|1283.09|1279.09|1283.31|1279.31|1283.09|1279.09|7
1620237900000|2021-05-05 18:05:00|1282.56|1278.56|1282.97|1278.97|1283.19|1279.19|1282.11|1278.11|21
1620237910000|2021-05-05 18:05:10|1282.99|1278.99|1282.97|1278.97|1282.99|1278.99|1282.91|1278.91|6
1620237920000|2021-05-05 18:05:20|1283.46|1279.46|1283.53|1279.53|1283.94|1279.94|1283.34|1279.34|12
1620237930000|2021-05-05 18:05:30|1283.19|1279.19|1283.31|1279.31|1283.33|1279.33|1283.08|1279.08|16
1620237940000|2021-05-05 18:05:40|1283.28|1279.28|1284.9|1280.9|1285.14|1281.14|1283.28|1279.28|18
1620237950000|2021-05-05 18:05:50|1284.92|1280.92|1288.49|1284.49|1288.94|1284.94|1284.92|1280.92|23
1620237960000|2021-05-05 18:06:00|1288.39|1284.39|1288.7|1284.7|1289|1285|1287.74|1283.74|16
1620237970000|2021-05-05 18:06:10|1288.62|1284.62|1288.09|1284.09|1288.63|1284.63|1288.09|1284.09|14
1620237980000|2021-05-05 18:06:20|1288.24|1284.24|1286.51|1282.51|1288.44|1284.44|1286.43|1282.43|18
1620237990000|2021-05-05 18:06:30|1286.47|1282.47|1286.93|1282.93|1286.98|1282.98|1286.43|1282.43|9
1620238000000|2021-05-05 18:06:40|1286.91|1282.91|1286.64|1282.64|1286.92|1282.92|1286.64|1282.64|3
1620238010000|2021-05-05 18:06:50|1286.84|1282.84|1286.65|1282.65|1286.99|1282.99|1286.52|1282.52|19
1620238020000|2021-05-05 18:07:00|1286.75|1282.75|1287.06|1283.06|1287.06|1283.06|1286.65|1282.65|13
1620238030000|2021-05-05 18:07:10|1287.08|1283.08|1285.98|1281.98|1287.24|1283.24|1285.89|1281.89|23
1620238040000|2021-05-05 18:07:20|1285.97|1281.97|1286.46|1282.46|1286.5|1282.5|1285.81|1281.81|16
1620238050000|2021-05-05 18:07:30|1286.39|1282.39|1288.29|1284.29|1288.31|1284.31|1286.39|1282.39|20
1620238060000|2021-05-05 18:07:40|1288.37|1284.37|1287.79|1283.79|1288.39|1284.39|1287.79|1283.79|10
1620238070000|2021-05-05 18:07:50|1287.76|1283.76|1287.87|1283.87|1287.87|1283.87|1287.66|1283.66|16
1620238080000|2021-05-05 18:08:00|1287.78|1283.78|1285.42|1281.42|1287.84|1283.84|1285.42|1281.42|18
1620238090000|2021-05-05 18:08:10|1285.48|1281.48|1285.61|1281.61|1285.67|1281.67|1285.39|1281.39|18
1620238100000|2021-05-05 18:08:20|1285.55|1281.55|1284.44|1280.44|1285.55|1281.55|1284.37|1280.37|17
1620238110000|2021-05-05 18:08:30|1284.55|1280.55|1284.16|1280.16|1284.55|1280.55|1284.16|1280.16|5
1620238120000|2021-05-05 18:08:40|1284.75|1280.75|1285.95|1281.95|1285.98|1281.98|1284.65|1280.65|14
1620238130000|2021-05-05 18:08:50|1285.96|1281.96|1284.45|1280.45|1285.96|1281.96|1284.45|1280.45|20
1620238140000|2021-05-05 18:09:00|1284.08|1280.08|1284.68|1280.68|1284.69|1280.69|1284.05|1280.05|16
1620238150000|2021-05-05 18:09:10|1284.75|1280.75|1285.67|1281.67|1285.75|1281.75|1284.75|1280.75|17
1620238160000|2021-05-05 18:09:20|1285.71|1281.71|1287.64|1283.64|1287.68|1283.68|1285.71|1281.71|21
1620238170000|2021-05-05 18:09:30|1287.74|1283.74|1288.65|1284.65|1288.69|1284.69|1287.73|1283.73|18
1620238180000|2021-05-05 18:09:40|1288.66|1284.66|1288.13|1284.13|1288.66|1284.66|1288.13|1284.13|15
1620238190000|2021-05-05 18:09:50|1288.64|1284.64|1289.15|1285.15|1289.15|1285.15|1287.59|1283.59|24
1620238200000|2021-05-05 18:10:00|1289.06|1285.06|1287.82|1283.82|1289.17|1285.17|1287.65|1283.65|21
1620238210000|2021-05-05 18:10:10|1287.76|1283.76|1288.16|1284.16|1288.27|1284.27|1287.55|1283.55|15
1620238220000|2021-05-05 18:10:20|1287.56|1283.56|1288.28|1284.28|1288.5|1284.5|1287.51|1283.51|19
1620238230000|2021-05-05 18:10:30|1287.88|1283.88|1284.82|1280.82|1288.3|1284.3|1284.82|1280.82|22
1620238240000|2021-05-05 18:10:40|1285.4|1281.4|1285.23|1281.23|1286.2|1282.2|1284.82|1280.82|24
1620238250000|2021-05-05 18:10:50|1285.56|1281.56|1285.4|1281.4|1285.56|1281.56|1284.84|1280.84|19
1620238260000|2021-05-05 18:11:00|1285.47|1281.47|1285.17|1281.17|1285.71|1281.71|1284.72|1280.72|21
1620238270000|2021-05-05 18:11:10|1285.22|1281.22|1285.19|1281.19|1285.72|1281.72|1285.13|1281.13|20
1620238280000|2021-05-05 18:11:20|1285.58|1281.58|1285.81|1281.81|1285.81|1281.81|1285.05|1281.05|20
1620238290000|2021-05-05 18:11:30|1285.87|1281.87|1285.2|1281.2|1286.22|1282.22|1283.97|1279.97|22
1620238300000|2021-05-05 18:11:40|1285.22|1281.22|1284.68|1280.68|1285.22|1281.22|1284.25|1280.25|16
1620238310000|2021-05-05 18:11:50|1284.82|1280.82|1287.08|1283.08|1287.08|1283.08|1284.77|1280.77|22
1620238320000|2021-05-05 18:12:00|1287.09|1283.09|1286.46|1282.46|1287.29|1283.29|1286.4|1282.4|16
1620238330000|2021-05-05 18:12:10|1286.53|1282.53|1286.77|1282.77|1286.77|1282.77|1286.42|1282.42|20
1620238340000|2021-05-05 18:12:20|1286.48|1282.48|1286.81|1282.81|1287.04|1283.04|1286.48|1282.48|19
1620238350000|2021-05-05 18:12:30|1286.82|1282.82|1286|1282|1286.82|1282.82|1285.68|1281.68|19
1620238360000|2021-05-05 18:12:40|1285.93|1281.93|1286.17|1282.17|1286.17|1282.17|1285.71|1281.71|22
1620238370000|2021-05-05 18:12:50|1286.13|1282.13|1285.92|1281.92|1286.2|1282.2|1285.73|1281.73|20
1620238380000|2021-05-05 18:13:00|1285.89|1281.89|1285.94|1281.94|1286.05|1282.05|1285.84|1281.84|23
1620238390000|2021-05-05 18:13:10|1285.84|1281.84|1285.82|1281.82|1286.05|1282.05|1285.82|1281.82|12
1620238400000|2021-05-05 18:13:20|1285.88|1281.88|1284.96|1280.96|1285.88|1281.88|1284.96|1280.96|19
1620238410000|2021-05-05 18:13:30|1284.92|1280.92|1283.57|1279.57|1284.95|1280.95|1283.38|1279.38|17
1620238420000|2021-05-05 18:13:40|1283.55|1279.55|1283.9|1279.9|1283.92|1279.92|1283.51|1279.51|19
1620238430000|2021-05-05 18:13:50|1283.53|1279.53|1283.45|1279.45|1283.82|1279.82|1283.45|1279.45|18
1620238440000|2021-05-05 18:14:00|1283.6|1279.6|1283.81|1279.81|1284.53|1280.53|1283.19|1279.19|23
1620238450000|2021-05-05 18:14:10|1283.28|1279.28|1286.7|1282.7|1287.34|1283.34|1283.28|1279.28|27
1620238460000|2021-05-05 18:14:20|1287.86|1283.86|1287.1|1283.1|1288.83|1284.83|1285.54|1281.54|20
1620238470000|2021-05-05 18:14:30|1285.73|1281.73|1288.1|1284.1|1289.17|1285.17|1285.51|1281.51|22
1620238480000|2021-05-05 18:14:40|1289.01|1285.01|1288.89|1284.89|1289.01|1285.01|1288.87|1284.87|5
1620238490000|2021-05-05 18:14:50|1288.9|1284.9|1288.27|1284.27|1288.94|1284.94|1288.01|1284.01|20
1620238500000|2021-05-05 18:15:00|1288.28|1284.28|1288.76|1284.76|1288.98|1284.98|1288.28|1284.28|18
1620238510000|2021-05-05 18:15:10|1288.77|1284.77|1288.86|1284.86|1288.97|1284.97|1288.77|1284.77|17
1620238520000|2021-05-05 18:15:20|1288.77|1284.77|1288.43|1284.43|1288.77|1284.77|1288.22|1284.22|15
1620238530000|2021-05-05 18:15:30|1288.38|1284.38|1289.22|1285.22|1289.22|1285.22|1288.38|1284.38|15
1620238540000|2021-05-05 18:15:40|1289.26|1285.26|1289.22|1285.22|1289.33|1285.33|1289.12|1285.12|9
1620238550000|2021-05-05 18:15:50|1289.12|1285.12|1291.01|1287.01|1291.19|1287.19|1289.12|1285.12|11
1620238560000|2021-05-05 18:16:00|1291.25|1287.25|1291.45|1287.45|1291.48|1287.48|1291.1|1287.1|19
1620238570000|2021-05-05 18:16:10|1291.44|1287.44|1291.85|1287.85|1291.85|1287.85|1291.44|1287.44|8
1620238580000|2021-05-05 18:16:20|1291.8|1287.8|1291.3|1287.3|1291.86|1287.86|1291.24|1287.24|21
1620238590000|2021-05-05 18:16:30|1291.32|1287.32|1290.12|1286.12|1291.65|1287.65|1290.12|1286.12|22
1620238600000|2021-05-05 18:16:40|1289.58|1285.58|1289.26|1285.26|1289.58|1285.58|1289.18|1285.18|12
1620238610000|2021-05-05 18:16:50|1289.18|1285.18|1287.96|1283.96|1289.18|1285.18|1287.9|1283.9|22
1620238620000|2021-05-05 18:17:00|1287.92|1283.92|1286.74|1282.74|1288.07|1284.07|1286.74|1282.74|12
1620238630000|2021-05-05 18:17:10|1284.85|1280.85|1283.27|1279.27|1284.85|1280.85|1283.27|1279.27|10
1620238640000|2021-05-05 18:17:20|1282.91|1278.91|1283.05|1279.05|1283.16|1279.16|1282.85|1278.85|11
1620238650000|2021-05-05 18:17:30|1283.07|1279.07|1283.37|1279.37|1283.37|1279.37|1283.07|1279.07|10
1620238660000|2021-05-05 18:17:40|1283.46|1279.46|1284.75|1280.75|1285.85|1281.85|1283.46|1279.46|19
1620238670000|2021-05-05 18:17:50|1284.78|1280.78|1284.98|1280.98|1285.04|1281.04|1284.78|1280.78|8
1620238680000|2021-05-05 18:18:00|1285.05|1281.05|1285.22|1281.22|1285.35|1281.35|1284.87|1280.87|15
1620238690000|2021-05-05 18:18:10|1285.24|1281.24|1286.34|1282.34|1286.84|1282.84|1285.19|1281.19|19
1620238700000|2021-05-05 18:18:20|1286.31|1282.31|1286.13|1282.13|1286.33|1282.33|1286.11|1282.11|10
1620238710000|2021-05-05 18:18:30|1286.11|1282.11|1285.92|1281.92|1286.14|1282.14|1285.67|1281.67|15
1620238720000|2021-05-05 18:18:40|1285.9|1281.9|1285.48|1281.48|1285.9|1281.9|1285.42|1281.42|11
1620238730000|2021-05-05 18:18:50|1285.51|1281.51|1286.13|1282.13|1286.13|1282.13|1285.51|1281.51|12
1620238740000|2021-05-05 18:19:00|1286.17|1282.17|1286.27|1282.27|1286.38|1282.38|1286.11|1282.11|10
1620238750000|2021-05-05 18:19:10|1286.26|1282.26|1285.23|1281.23|1286.26|1282.26|1285.04|1281.04|17
1620238760000|2021-05-05 18:19:20|1285.2|1281.2|1283.74|1279.74|1285.2|1281.2|1283.74|1279.74|19
1620238770000|2021-05-05 18:19:30|1283.75|1279.75|1281.88|1277.88|1283.75|1279.75|1281.88|1277.88|13
1620238780000|2021-05-05 18:19:40|1281.41|1277.41|1280.49|1276.49|1281.43|1277.43|1280.43|1276.43|15
1620238790000|2021-05-05 18:19:50|1280.47|1276.47|1281.57|1277.57|1281.57|1277.57|1280.43|1276.43|18
1620238800000|2021-05-05 18:20:00|1281.86|1277.86|1281.22|1277.22|1281.99|1277.99|1281.22|1277.22|20
1620238810000|2021-05-05 18:20:10|1281.21|1277.21|1281.09|1277.09|1281.26|1277.26|1280.25|1276.25|23
1620238820000|2021-05-05 18:20:20|1281.08|1277.08|1280.11|1276.11|1281.08|1277.08|1279.81|1275.81|17
1620238830000|2021-05-05 18:20:30|1279.85|1275.85|1280.19|1276.19|1280.19|1276.19|1279.13|1275.13|14
1620238840000|2021-05-05 18:20:40|1279.49|1275.49|1279.34|1275.34|1280.19|1276.19|1279.34|1275.34|6
1620238850000|2021-05-05 18:20:50|1278.98|1274.98|1278.82|1274.82|1279.4|1275.4|1278.49|1274.49|14
1620238860000|2021-05-05 18:21:00|1278.66|1274.66|1278.33|1274.33|1278.76|1274.76|1278.28|1274.28|17
1620238870000|2021-05-05 18:21:10|1278.39|1274.39|1280.92|1276.92|1280.92|1276.92|1278.33|1274.33|22
1620238880000|2021-05-05 18:21:20|1281.26|1277.26|1281.05|1277.05|1282.66|1278.66|1280.74|1276.74|15
1620238890000|2021-05-05 18:21:30|1281.29|1277.29|1280.57|1276.57|1281.32|1277.32|1280.33|1276.33|5
1620238900000|2021-05-05 18:21:40|1280.94|1276.94|1281.2|1277.2|1281.62|1277.62|1280.81|1276.81|8
1620238910000|2021-05-05 18:21:50|1281.55|1277.55|1281.41|1277.41|1281.6|1277.6|1281.31|1277.31|11
1620238920000|2021-05-05 18:22:00|1281.28|1277.28|1281.81|1277.81|1281.81|1277.81|1281.04|1277.04|19
1620238930000|2021-05-05 18:22:10|1281.72|1277.72|1282.27|1278.27|1282.31|1278.31|1281.64|1277.64|13
1620238940000|2021-05-05 18:22:20|1282.31|1278.31|1282.9|1278.9|1283.37|1279.37|1282.31|1278.31|12
1620238950000|2021-05-05 18:22:30|1282.87|1278.87|1282.62|1278.62|1283.6|1279.6|1282.62|1278.62|13
1620238960000|2021-05-05 18:22:40|1281.69|1277.69|1281.39|1277.39|1282.72|1278.72|1281.39|1277.39|18
1620238970000|2021-05-05 18:22:50|1281.41|1277.41|1282.23|1278.23|1282.23|1278.23|1281.41|1277.41|12
1620238980000|2021-05-05 18:23:00|1282.19|1278.19|1281.86|1277.86|1282.26|1278.26|1281.84|1277.84|14
1620238990000|2021-05-05 18:23:10|1281.84|1277.84|1281.12|1277.12|1281.84|1277.84|1281.12|1277.12|19
1620239000000|2021-05-05 18:23:20|1281.08|1277.08|1281.07|1277.07|1281.32|1277.32|1281.05|1277.05|19
1620239010000|2021-05-05 18:23:30|1280.83|1276.83|1279.48|1275.48|1280.83|1276.83|1279.42|1275.42|15
1620239020000|2021-05-05 18:23:40|1279.31|1275.31|1280.56|1276.56|1280.56|1276.56|1279.31|1275.31|11
1620239030000|2021-05-05 18:23:50|1280.62|1276.62|1280.57|1276.57|1281.32|1277.32|1280.56|1276.56|15
1620239040000|2021-05-05 18:24:00|1280.56|1276.56|1280.58|1276.58|1280.65|1276.65|1280.39|1276.39|12
1620239050000|2021-05-05 18:24:10|1280.65|1276.65|1281.05|1277.05|1281.05|1277.05|1280.61|1276.61|9
1620239060000|2021-05-05 18:24:20|1280.95|1276.95|1280.63|1276.63|1280.97|1276.97|1280.63|1276.63|8
1620239070000|2021-05-05 18:24:30|1280.65|1276.65|1281.35|1277.35|1281.4|1277.4|1280.65|1276.65|21
1620239080000|2021-05-05 18:24:40|1281.48|1277.48|1281.31|1277.31|1281.77|1277.77|1281.31|1277.31|11
1620239090000|2021-05-05 18:24:50|1281.14|1277.14|1280.33|1276.33|1281.14|1277.14|1280.33|1276.33|14
1620239100000|2021-05-05 18:25:00|1280.28|1276.28|1280.95|1276.95|1281.22|1277.22|1280.23|1276.23|17
1620239110000|2021-05-05 18:25:10|1280.83|1276.83|1282.66|1278.66|1282.85|1278.85|1280.83|1276.83|19
1620239120000|2021-05-05 18:25:20|1282.85|1278.85|1285.01|1281.01|1285.01|1281.01|1282.75|1278.75|27
1620239130000|2021-05-05 18:25:30|1284.94|1280.94|1285.64|1281.64|1286.1|1282.1|1284.74|1280.74|27
1620239140000|2021-05-05 18:25:40|1285.66|1281.66|1285.67|1281.67|1285.72|1281.72|1284.88|1280.88|22
1620239150000|2021-05-05 18:25:50|1285.66|1281.66|1285.45|1281.45|1286|1282|1285.43|1281.43|23
1620239160000|2021-05-05 18:26:00|1285.47|1281.47|1285.35|1281.35|1285.47|1281.47|1285.08|1281.08|22
1620239170000|2021-05-05 18:26:10|1285.24|1281.24|1285.04|1281.04|1285.51|1281.51|1284.47|1280.47|25
1620239180000|2021-05-05 18:26:20|1284.98|1280.98|1285.87|1281.87|1286.15|1282.15|1284.98|1280.98|21
1620239190000|2021-05-05 18:26:30|1285.95|1281.95|1285.94|1281.94|1286.07|1282.07|1285.88|1281.88|15
1620239200000|2021-05-05 18:26:40|1285.93|1281.93|1286.75|1282.75|1286.87|1282.87|1285.93|1281.93|19
1620239210000|2021-05-05 18:26:50|1286.81|1282.81|1286.44|1282.44|1286.81|1282.81|1286.23|1282.23|24
1620239220000|2021-05-05 18:27:00|1286.46|1282.46|1285.4|1281.4|1286.77|1282.77|1285.25|1281.25|18
1620239230000|2021-05-05 18:27:10|1285.59|1281.59|1287.07|1283.07|1287.07|1283.07|1285.41|1281.41|27
1620239240000|2021-05-05 18:27:20|1287.06|1283.06|1288.76|1284.76|1288.77|1284.77|1286.94|1282.94|24
1620239250000|2021-05-05 18:27:30|1289.31|1285.31|1290.11|1286.11|1293.5|1289.5|1288.97|1284.97|28
1620239260000|2021-05-05 18:27:40|1290.05|1286.05|1294.68|1290.68|1294.74|1290.74|1290.05|1286.05|28
1620239270000|2021-05-05 18:27:50|1293.88|1289.88|1293.42|1289.42|1294.33|1290.33|1293.36|1289.36|28
1620239280000|2021-05-05 18:28:00|1293.45|1289.45|1294.49|1290.49|1294.57|1290.57|1293.45|1289.45|26
1620239290000|2021-05-05 18:28:10|1294.35|1290.35|1293.62|1289.62|1294.35|1290.35|1293.35|1289.35|26
1620239300000|2021-05-05 18:28:20|1293.63|1289.63|1293.94|1289.94|1293.94|1289.94|1293.46|1289.46|27
1620239310000|2021-05-05 18:28:30|1293.84|1289.84|1293.13|1289.13|1293.97|1289.97|1293.13|1289.13|26
1620239320000|2021-05-05 18:28:40|1293.12|1289.12|1292.72|1288.72|1293.42|1289.42|1292.49|1288.49|24
1620239330000|2021-05-05 18:28:50|1292.97|1288.97|1292.72|1288.72|1292.97|1288.97|1291.72|1287.72|28
1620239340000|2021-05-05 18:29:00|1292.81|1288.81|1294|1290|1294.25|1290.25|1292.65|1288.65|24
1620239350000|2021-05-05 18:29:10|1294.08|1290.08|1293.06|1289.06|1294.08|1290.08|1292.8|1288.8|25
1620239360000|2021-05-05 18:29:20|1293.26|1289.26|1294.96|1290.96|1295.09|1291.09|1293.18|1289.18|20
1620239370000|2021-05-05 18:29:30|1294.93|1290.93|1293.97|1289.97|1294.93|1290.93|1293.76|1289.76|17
1620239380000|2021-05-05 18:29:40|1294.27|1290.27|1296.58|1292.58|1296.58|1292.58|1294.27|1290.27|24
1620239390000|2021-05-05 18:29:50|1296.79|1292.79|1300.45|1296.45|1300.48|1296.48|1296.79|1292.79|28
1620239400000|2021-05-05 18:30:00|1299.99|1295.99|1299.59|1295.59|1300.32|1296.32|1299.46|1295.46|23
1620239410000|2021-05-05 18:30:10|1299.97|1295.97|1298.98|1294.98|1299.97|1295.97|1298.62|1294.62|27
1620239420000|2021-05-05 18:30:20|1298.9|1294.9|1298.24|1294.24|1298.9|1294.9|1298.12|1294.12|26
1620239430000|2021-05-05 18:30:30|1298.16|1294.16|1298.54|1294.54|1298.79|1294.79|1298.1|1294.1|23
1620239440000|2021-05-05 18:30:40|1298.53|1294.53|1297.86|1293.86|1298.55|1294.55|1297.82|1293.82|22
1620239450000|2021-05-05 18:30:50|1297.92|1293.92|1296.91|1292.91|1297.94|1293.94|1296.58|1292.58|25
1620239460000|2021-05-05 18:31:00|1296.88|1292.88|1297.96|1293.96|1297.96|1293.96|1296.87|1292.87|26
1620239470000|2021-05-05 18:31:10|1298|1294|1297.52|1293.52|1298.28|1294.28|1296.76|1292.76|24
1620239480000|2021-05-05 18:31:20|1297.63|1293.63|1298.4|1294.4|1298.59|1294.59|1297.63|1293.63|24
1620239490000|2021-05-05 18:31:30|1298.39|1294.39|1297|1293|1298.4|1294.4|1296.78|1292.78|22
1620239500000|2021-05-05 18:31:40|1296.83|1292.83|1296.27|1292.27|1297.23|1293.23|1296|1292|26
1620239510000|2021-05-05 18:31:50|1296.12|1292.12|1296.45|1292.45|1296.45|1292.45|1295.81|1291.81|25
1620239520000|2021-05-05 18:32:00|1296.41|1292.41|1296.11|1292.11|1296.98|1292.98|1296.11|1292.11|22
1620239530000|2021-05-05 18:32:10|1296.1|1292.1|1294.61|1290.61|1296.1|1292.1|1294.61|1290.61|22
1620239540000|2021-05-05 18:32:20|1294.6|1290.6|1293.82|1289.82|1294.77|1290.77|1293.56|1289.56|25
1620239550000|2021-05-05 18:32:30|1293.95|1289.95|1292.7|1288.7|1294.01|1290.01|1292.66|1288.66|25
1620239560000|2021-05-05 18:32:40|1292.68|1288.68|1291.98|1287.98|1293.11|1289.11|1291.98|1287.98|23
1620239570000|2021-05-05 18:32:50|1291.97|1287.97|1291.62|1287.62|1292.35|1288.35|1290.93|1286.93|24
1620239580000|2021-05-05 18:33:00|1291.82|1287.82|1293.94|1289.94|1293.99|1289.99|1291.79|1287.79|26
1620239590000|2021-05-05 18:33:10|1293.65|1289.65|1293.52|1289.52|1293.75|1289.75|1293.39|1289.39|22
1620239600000|2021-05-05 18:33:20|1293.77|1289.77|1294.01|1290.01|1294.67|1290.67|1293.61|1289.61|23
1620239610000|2021-05-05 18:33:30|1294.44|1290.44|1293.25|1289.25|1294.44|1290.44|1293.25|1289.25|20
1620239620000|2021-05-05 18:33:40|1293.33|1289.33|1292.71|1288.71|1293.33|1289.33|1292.68|1288.68|25
1620239630000|2021-05-05 18:33:50|1292.73|1288.73|1292.81|1288.81|1292.96|1288.96|1292.69|1288.69|22
1620239640000|2021-05-05 18:34:00|1292.53|1288.53|1291.99|1287.99|1293.03|1289.03|1291.99|1287.99|24
1620239650000|2021-05-05 18:34:10|1291.91|1287.91|1291.5|1287.5|1292.01|1288.01|1291.28|1287.28|18
1620239660000|2021-05-05 18:34:20|1291.49|1287.49|1290.62|1286.62|1291.49|1287.49|1290.54|1286.54|26
1620239670000|2021-05-05 18:34:30|1290.52|1286.52|1290.3|1286.3|1290.54|1286.54|1290.3|1286.3|24
1620239680000|2021-05-05 18:34:40|1290.34|1286.34|1290.81|1286.81|1291.15|1287.15|1290.05|1286.05|28
1620239690000|2021-05-05 18:34:50|1290.86|1286.86|1290.01|1286.01|1290.95|1286.95|1290.01|1286.01|26
1620239700000|2021-05-05 18:35:00|1289.77|1285.77|1289.65|1285.65|1290.63|1286.63|1289.42|1285.42|27
1620239710000|2021-05-05 18:35:10|1289.66|1285.66|1289.4|1285.4|1289.93|1285.93|1289.37|1285.37|26
1620239720000|2021-05-05 18:35:20|1289.39|1285.39|1289.46|1285.46|1289.46|1285.46|1288.77|1284.77|25
1620239730000|2021-05-05 18:35:30|1289.39|1285.39|1289.08|1285.08|1289.98|1285.98|1289.08|1285.08|24
1620239740000|2021-05-05 18:35:40|1289.23|1285.23|1289.63|1285.63|1289.84|1285.84|1289.23|1285.23|19
1620239750000|2021-05-05 18:35:50|1289.65|1285.65|1288.78|1284.78|1290.34|1286.34|1288.7|1284.7|25
1620239760000|2021-05-05 18:36:00|1288.79|1284.79|1290.13|1286.13|1290.43|1286.43|1288.79|1284.79|27
1620239770000|2021-05-05 18:36:10|1290.12|1286.12|1290|1286|1290.12|1286.12|1289.45|1285.45|26
1620239780000|2021-05-05 18:36:20|1290.5|1286.5|1294.13|1290.13|1294.13|1290.13|1290.5|1286.5|28
1620239790000|2021-05-05 18:36:30|1294.19|1290.19|1296.7|1292.7|1296.81|1292.81|1294.19|1290.19|21
1620239800000|2021-05-05 18:36:40|1297.05|1293.05|1298.84|1294.84|1298.84|1294.84|1296.93|1292.93|26
1620239810000|2021-05-05 18:36:50|1298.79|1294.79|1296.23|1292.23|1298.79|1294.79|1295.62|1291.62|28
1620239820000|2021-05-05 18:37:00|1296.27|1292.27|1296.56|1292.56|1296.63|1292.63|1295.76|1291.76|21
1620239830000|2021-05-05 18:37:10|1296.55|1292.55|1295.53|1291.53|1296.73|1292.73|1295.53|1291.53|25
1620239840000|2021-05-05 18:37:20|1295.64|1291.64|1296.47|1292.47|1296.51|1292.51|1295.16|1291.16|26
1620239850000|2021-05-05 18:37:30|1296.48|1292.48|1297.5|1293.5|1298.27|1294.27|1296.42|1292.42|27
1620239860000|2021-05-05 18:37:40|1297.58|1293.58|1297.97|1293.97|1298|1294|1296.75|1292.75|25
1620239870000|2021-05-05 18:37:50|1297.83|1293.83|1300.09|1296.09|1300.5|1296.5|1297.71|1293.71|15
1620239880000|2021-05-05 18:38:00|1300.32|1296.32|1306.48|1302.48|1306.5|1302.5|1300.32|1296.32|21
1620239890000|2021-05-05 18:38:10|1306.53|1302.53|1309.54|1305.54|1309.54|1305.54|1306.53|1302.53|25
1620239900000|2021-05-05 18:38:20|1309.23|1305.23|1309.18|1305.18|1309.67|1305.67|1309.05|1305.05|27
1620239910000|2021-05-05 18:38:30|1309.23|1305.23|1308.38|1304.38|1309.56|1305.56|1307.67|1303.67|29
1620239920000|2021-05-05 18:38:40|1307.95|1303.95|1307.41|1303.41|1308.6|1304.6|1306.74|1302.74|23
1620239930000|2021-05-05 18:38:50|1306.87|1302.87|1304.94|1300.94|1306.89|1302.89|1304.68|1300.68|27
1620239940000|2021-05-05 18:39:00|1304.86|1300.86|1307.69|1303.69|1307.69|1303.69|1304.86|1300.86|28
1620239950000|2021-05-05 18:39:10|1307.76|1303.76|1309.24|1305.24|1309.24|1305.24|1307.68|1303.68|28
1620239960000|2021-05-05 18:39:20|1309.47|1305.47|1307.89|1303.89|1309.47|1305.47|1307.84|1303.84|23
1620239970000|2021-05-05 18:39:30|1307.88|1303.88|1308.67|1304.67|1308.95|1304.95|1307.66|1303.66|27
1620239980000|2021-05-05 18:39:40|1308.31|1304.31|1306.66|1302.66|1308.9|1304.9|1306.61|1302.61|26
1620239990000|2021-05-05 18:39:50|1306.7|1302.7|1306.97|1302.97|1307.11|1303.11|1306.32|1302.32|27
1620240000000|2021-05-05 18:40:00|1306.71|1302.71|1303.61|1299.61|1306.74|1302.74|1303.44|1299.44|27
1620240010000|2021-05-05 18:40:10|1303.63|1299.63|1302.87|1298.87|1303.68|1299.68|1302.8|1298.8|27
1620240020000|2021-05-05 18:40:20|1302.88|1298.88|1302.8|1298.8|1303.52|1299.52|1302.69|1298.69|28
1620240030000|2021-05-05 18:40:30|1302.85|1298.85|1302.95|1298.95|1303.25|1299.25|1302.85|1298.85|27
1620240040000|2021-05-05 18:40:40|1303.09|1299.09|1303.42|1299.42|1303.42|1299.42|1302.94|1298.94|26
1620240050000|2021-05-05 18:40:50|1303.44|1299.44|1303.56|1299.56|1304.14|1300.14|1302.48|1298.48|24
1620240060000|2021-05-05 18:41:00|1303.34|1299.34|1304.27|1300.27|1304.27|1300.27|1302.01|1298.01|27
1620240070000|2021-05-05 18:41:10|1304.38|1300.38|1304.6|1300.6|1304.72|1300.72|1303.79|1299.79|26
1620240080000|2021-05-05 18:41:20|1304.81|1300.81|1303.76|1299.76|1304.98|1300.98|1303.69|1299.69|26
1620240090000|2021-05-05 18:41:30|1303.5|1299.5|1302.74|1298.74|1303.62|1299.62|1302.12|1298.12|26
1620240100000|2021-05-05 18:41:40|1303.49|1299.49|1305.02|1301.02|1305.1|1301.1|1303.49|1299.49|25
1620240110000|2021-05-05 18:41:50|1305.59|1301.59|1307.75|1303.75|1307.75|1303.75|1305.59|1301.59|26
1620240120000|2021-05-05 18:42:00|1307.74|1303.74|1307.22|1303.22|1307.74|1303.74|1307.22|1303.22|23
1620240130000|2021-05-05 18:42:10|1307.24|1303.24|1303.87|1299.87|1307.24|1303.24|1303.87|1299.87|27
1620240140000|2021-05-05 18:42:20|1303.89|1299.89|1304.32|1300.32|1304.41|1300.41|1303.53|1299.53|25
1620240150000|2021-05-05 18:42:30|1304.5|1300.5|1307.73|1303.73|1307.73|1303.73|1304.43|1300.43|28
1620240160000|2021-05-05 18:42:40|1307.43|1303.43|1307.65|1303.65|1308.57|1304.57|1307.09|1303.09|22
1620240170000|2021-05-05 18:42:50|1307.53|1303.53|1305.82|1301.82|1307.53|1303.53|1305.82|1301.82|27
1620240180000|2021-05-05 18:43:00|1305.83|1301.83|1305.63|1301.63|1305.83|1301.83|1305.29|1301.29|25
1620240190000|2021-05-05 18:43:10|1305.53|1301.53|1303.64|1299.64|1305.63|1301.63|1303.64|1299.64|22
1620240200000|2021-05-05 18:43:20|1303.59|1299.59|1304.16|1300.16|1305.03|1301.03|1303.59|1299.59|27
1620240210000|2021-05-05 18:43:30|1303.84|1299.84|1304.68|1300.68|1304.86|1300.86|1303.76|1299.76|27
1620240220000|2021-05-05 18:43:40|1304.62|1300.62|1304.51|1300.51|1305.32|1301.32|1304.51|1300.51|25
1620240230000|2021-05-05 18:43:50|1304.52|1300.52|1304.95|1300.95|1304.95|1300.95|1303.77|1299.77|26
1620240240000|2021-05-05 18:44:00|1304.96|1300.96|1303.94|1299.94|1304.96|1300.96|1303.66|1299.66|26
1620240250000|2021-05-05 18:44:10|1304|1300|1303.56|1299.56|1304.07|1300.07|1303.36|1299.36|21
1620240260000|2021-05-05 18:44:20|1303.45|1299.45|1303.85|1299.85|1304.02|1300.02|1303.35|1299.35|25
1620240270000|2021-05-05 18:44:30|1303.88|1299.88|1303.4|1299.4|1303.96|1299.96|1303.39|1299.39|25
1620240280000|2021-05-05 18:44:40|1303.43|1299.43|1303.02|1299.02|1303.43|1299.43|1302.98|1298.98|26
1620240290000|2021-05-05 18:44:50|1303.05|1299.05|1300.09|1296.09|1303.19|1299.19|1300.09|1296.09|25
1620240300000|2021-05-05 18:45:00|1300.08|1296.08|1302.07|1298.07|1302.07|1298.07|1299.1|1295.1|24
1620240310000|2021-05-05 18:45:10|1302.11|1298.11|1303.68|1299.68|1303.75|1299.75|1301.66|1297.66|25
1620240320000|2021-05-05 18:45:20|1303.73|1299.73|1304.32|1300.32|1304.32|1300.32|1303.71|1299.71|23
1620240330000|2021-05-05 18:45:30|1304.24|1300.24|1306.48|1302.48|1306.55|1302.55|1303.79|1299.79|23
1620240340000|2021-05-05 18:45:40|1306.86|1302.86|1305.95|1301.95|1306.86|1302.86|1305.91|1301.91|16
1620240350000|2021-05-05 18:45:50|1306.2|1302.2|1307.04|1303.04|1307.16|1303.16|1306.2|1302.2|7
1620240360000|2021-05-05 18:46:00|1307.13|1303.13|1307.23|1303.23|1307.77|1303.77|1307.04|1303.04|17
1620240370000|2021-05-05 18:46:10|1307.33|1303.33|1310.95|1306.95|1310.98|1306.98|1307.23|1303.23|21
1620240380000|2021-05-05 18:46:20|1311.05|1307.05|1313.24|1309.24|1313.9|1309.9|1308.52|1304.52|21
1620240390000|2021-05-05 18:46:30|1313.25|1309.25|1319.65|1315.65|1319.86|1315.86|1308.98|1304.98|25
1620240400000|2021-05-05 18:46:40|1319.98|1315.98|1321.02|1317.02|1321.02|1317.02|1319.95|1315.95|13
1620240410000|2021-05-05 18:46:50|1320.86|1316.86|1321.82|1317.82|1322.42|1318.42|1319.66|1315.66|20
1620240420000|2021-05-05 18:47:00|1322.1|1318.1|1324.03|1320.03|1325.02|1321.02|1321.92|1317.92|20
1620240430000|2021-05-05 18:47:10|1324.59|1320.59|1324.17|1320.17|1324.69|1320.69|1323.73|1319.73|13
1620240440000|2021-05-05 18:47:20|1324.11|1320.11|1323.05|1319.05|1324.16|1320.16|1321.56|1317.56|27
1620240450000|2021-05-05 18:47:30|1323.06|1319.06|1323.74|1319.74|1324.23|1320.23|1322.93|1318.93|26
1620240460000|2021-05-05 18:47:40|1323.66|1319.66|1325.24|1321.24|1326.17|1322.17|1323.66|1319.66|29
1620240470000|2021-05-05 18:47:50|1325.29|1321.29|1328.5|1324.5|1328.5|1324.5|1324.06|1320.06|27
1620240480000|2021-05-05 18:48:00|1327.86|1323.86|1339.3|1335.3|1339.3|1335.3|1327.86|1323.86|20
1620240490000|2021-05-05 18:48:10|1339.4|1335.4|1338.04|1334.04|1339.68|1335.68|1334.34|1330.34|14
1620240500000|2021-05-05 18:48:20|1339.55|1335.55|1339.74|1335.74|1340.31|1336.31|1335.17|1331.17|17
1620240510000|2021-05-05 18:48:30|1336.91|1332.91|1347.59|1343.59|1347.59|1343.59|1335.17|1331.17|23
1620240520000|2021-05-05 18:48:40|1348.52|1344.52|1349.93|1345.93|1351.37|1347.37|1348.52|1344.52|27
1620240530000|2021-05-05 18:48:50|1348.9|1344.9|1341.93|1337.93|1349.15|1345.15|1341.52|1337.52|27
1620240540000|2021-05-05 18:49:00|1342.54|1338.54|1341.91|1337.91|1342.92|1338.92|1341.52|1337.52|14
1620240550000|2021-05-05 18:49:10|1341.52|1337.52|1342.59|1338.59|1342.59|1338.59|1339.17|1335.17|24
1620240560000|2021-05-05 18:49:20|1342.17|1338.17|1342.96|1338.96|1343.76|1339.76|1341.52|1337.52|18
1620240570000|2021-05-05 18:49:30|1341.52|1337.52|1347.64|1343.64|1348.26|1344.26|1341.26|1337.26|23
1620240580000|2021-05-05 18:49:40|1348.22|1344.22|1347.69|1343.69|1349.91|1345.91|1347.69|1343.69|19
1620240590000|2021-05-05 18:49:50|1346.91|1342.91|1349.12|1345.12|1349.74|1345.74|1344.94|1340.94|26
1620240600000|2021-05-05 18:50:00|1349.47|1345.47|1347.4|1343.4|1349.47|1345.47|1347.25|1343.25|23
1620240610000|2021-05-05 18:50:10|1347.43|1343.43|1347.4|1343.4|1347.69|1343.69|1345.63|1341.63|22
1620240620000|2021-05-05 18:50:20|1347.42|1343.42|1348.53|1344.53|1349.21|1345.21|1347.42|1343.42|25
1620240630000|2021-05-05 18:50:30|1348.69|1344.69|1347.12|1343.12|1348.69|1344.69|1346.99|1342.99|23
1620240640000|2021-05-05 18:50:40|1347.19|1343.19|1347.82|1343.82|1349.17|1345.17|1347.19|1343.19|22
1620240650000|2021-05-05 18:50:50|1347.68|1343.68|1347.54|1343.54|1347.93|1343.93|1346.56|1342.56|19
1620240660000|2021-05-05 18:51:00|1346.97|1342.97|1345.51|1341.51|1347.37|1343.37|1345.51|1341.51|25
1620240670000|2021-05-05 18:51:10|1345.38|1341.38|1346.38|1342.38|1346.38|1342.38|1343.65|1339.65|19
1620240680000|2021-05-05 18:51:20|1347.33|1343.33|1347.26|1343.26|1348.73|1344.73|1346.65|1342.65|24
1620240690000|2021-05-05 18:51:30|1346.87|1342.87|1348.62|1344.62|1348.67|1344.67|1346.81|1342.81|21
1620240700000|2021-05-05 18:51:40|1348.63|1344.63|1346.55|1342.55|1348.63|1344.63|1346|1342|26
1620240710000|2021-05-05 18:51:50|1346.63|1342.63|1346.54|1342.54|1347.73|1343.73|1346.32|1342.32|27
1620240720000|2021-05-05 18:52:00|1346.45|1342.45|1346.71|1342.71|1346.71|1342.71|1345.98|1341.98|24
1620240730000|2021-05-05 18:52:10|1346.73|1342.73|1343.9|1339.9|1347.16|1343.16|1343.9|1339.9|23
1620240740000|2021-05-05 18:52:20|1343.73|1339.73|1337.59|1333.59|1343.89|1339.89|1337.59|1333.59|25
1620240750000|2021-05-05 18:52:30|1337.78|1333.78|1335.46|1331.46|1339.45|1335.45|1335.36|1331.36|27
1620240760000|2021-05-05 18:52:40|1335.47|1331.47|1333.27|1329.27|1335.47|1331.47|1331.38|1327.38|18
1620240770000|2021-05-05 18:52:50|1333.01|1329.01|1333.56|1329.56|1334.85|1330.85|1332.87|1328.87|26
1620240780000|2021-05-05 18:53:00|1333.58|1329.58|1334.68|1330.68|1334.75|1330.75|1333.58|1329.58|11
1620240790000|2021-05-05 18:53:10|1334.4|1330.4|1337.59|1333.59|1337.59|1333.59|1334.19|1330.19|20
1620240800000|2021-05-05 18:53:20|1337.65|1333.65|1337.85|1333.85|1337.85|1333.85|1337.27|1333.27|8
1620240810000|2021-05-05 18:53:30|1337.87|1333.87|1337.69|1333.69|1338.8|1334.8|1337.27|1333.27|17
1620240820000|2021-05-05 18:53:40|1337.8|1333.8|1337.27|1333.27|1338.08|1334.08|1337.27|1333.27|11
1620240830000|2021-05-05 18:53:50|1337.08|1333.08|1337.69|1333.69|1338.24|1334.24|1336.91|1332.91|11
1620240840000|2021-05-05 18:54:00|1338.16|1334.16|1340.47|1336.47|1340.52|1336.52|1338.16|1334.16|19
1620240850000|2021-05-05 18:54:10|1340.46|1336.46|1342.39|1338.39|1342.42|1338.42|1340.43|1336.43|20
1620240860000|2021-05-05 18:54:20|1342.32|1338.32|1342.37|1338.37|1343.1|1339.1|1341.87|1337.87|21
1620240870000|2021-05-05 18:54:30|1342.1|1338.1|1343.83|1339.83|1343.84|1339.84|1341.89|1337.89|23
1620240880000|2021-05-05 18:54:40|1343.71|1339.71|1344.15|1340.15|1344.23|1340.23|1343.43|1339.43|25
1620240890000|2021-05-05 18:54:50|1344.14|1340.14|1344.17|1340.17|1344.5|1340.5|1344|1340|14
1620240900000|2021-05-05 18:55:00|1344|1340|1345.18|1341.18|1345.33|1341.33|1344|1340|20
1620240910000|2021-05-05 18:55:10|1344.52|1340.52|1346.36|1342.36|1346.77|1342.77|1343.04|1339.04|25
1620240920000|2021-05-05 18:55:20|1346.25|1342.25|1343.89|1339.89|1346.25|1342.25|1343.58|1339.58|23
1620240930000|2021-05-05 18:55:30|1343.83|1339.83|1342.35|1338.35|1343.84|1339.84|1342.34|1338.34|22
1620240940000|2021-05-05 18:55:40|1342.23|1338.23|1340.93|1336.93|1342.27|1338.27|1340.82|1336.82|13
1620240950000|2021-05-05 18:55:50|1340.94|1336.94|1342.53|1338.53|1342.53|1338.53|1340.94|1336.94|22
1620240960000|2021-05-05 18:56:00|1342.62|1338.62|1344.15|1340.15|1344.15|1340.15|1342.43|1338.43|23
1620240970000|2021-05-05 18:56:10|1344.54|1340.54|1348.59|1344.59|1348.84|1344.84|1344.47|1340.47|26
1620240980000|2021-05-05 18:56:20|1349.32|1345.32|1349.98|1345.98|1350.77|1346.77|1349.32|1345.32|21
1620240990000|2021-05-05 18:56:30|1350.2|1346.2|1351.09|1347.09|1351.28|1347.28|1349.98|1345.98|22
1620241000000|2021-05-05 18:56:40|1351.06|1347.06|1349.26|1345.26|1351.06|1347.06|1348.86|1344.86|25
1620241010000|2021-05-05 18:56:50|1349.23|1345.23|1350.57|1346.57|1350.74|1346.74|1349.23|1345.23|15
1620241020000|2021-05-05 18:57:00|1350.88|1346.88|1350.7|1346.7|1350.88|1346.88|1349.89|1345.89|14
1620241030000|2021-05-05 18:57:10|1350.73|1346.73|1348.34|1344.34|1350.75|1346.75|1348.34|1344.34|14
1620241040000|2021-05-05 18:57:20|1349.2|1345.2|1350.24|1346.24|1350.97|1346.97|1349.2|1345.2|21
1620241050000|2021-05-05 18:57:30|1350.65|1346.65|1352.04|1348.04|1352.39|1348.39|1350.53|1346.53|20
1620241060000|2021-05-05 18:57:40|1352.12|1348.12|1351.88|1347.88|1352.45|1348.45|1351.31|1347.31|22
1620241070000|2021-05-05 18:57:50|1352.11|1348.11|1353.05|1349.05|1353.29|1349.29|1352.11|1348.11|17
1620241080000|2021-05-05 18:58:00|1353.2|1349.2|1348.08|1344.08|1353.23|1349.23|1348.08|1344.08|25
1620241090000|2021-05-05 18:58:10|1347.7|1343.7|1346.36|1342.36|1348.8|1344.8|1346.2|1342.2|27
1620241100000|2021-05-05 18:58:20|1346.33|1342.33|1347.46|1343.46|1347.9|1343.9|1345.7|1341.7|19
1620241110000|2021-05-05 18:58:30|1347.64|1343.64|1347.64|1343.64|1347.64|1343.64|1346.59|1342.59|21
1620241120000|2021-05-05 18:58:40|1347.61|1343.61|1350.06|1346.06|1350.06|1346.06|1347.55|1343.55|19
1620241130000|2021-05-05 18:58:50|1350.08|1346.08|1350.08|1346.08|1350.71|1346.71|1348.34|1344.34|22
1620241140000|2021-05-05 18:59:00|1350.41|1346.41|1348.57|1344.57|1350.58|1346.58|1348.57|1344.57|28
1620241150000|2021-05-05 18:59:10|1348.58|1344.58|1343.7|1339.7|1348.94|1344.94|1343.7|1339.7|25
1620241160000|2021-05-05 18:59:20|1344.11|1340.11|1345.62|1341.62|1346.52|1342.52|1343.62|1339.62|28
1620241170000|2021-05-05 18:59:30|1345.72|1341.72|1347.35|1343.35|1347.56|1343.56|1345.7|1341.7|26
1620241180000|2021-05-05 18:59:40|1347.21|1343.21|1346.38|1342.38|1347.38|1343.38|1345.97|1341.97|27
1620241190000|2021-05-05 18:59:50|1346.29|1342.29|1344.7|1340.7|1346.38|1342.38|1344.2|1340.2|27
1620241200000|2021-05-05 19:00:00|1344.56|1340.56|1345.65|1341.65|1346.55|1342.55|1344.33|1340.33|24
1620241210000|2021-05-05 19:00:10|1345.66|1341.66|1346.22|1342.22|1346.22|1342.22|1345.23|1341.23|26
1620241220000|2021-05-05 19:00:20|1347.41|1343.41|1347.25|1343.25|1347.43|1343.43|1346.47|1342.47|24
1620241230000|2021-05-05 19:00:30|1347.29|1343.29|1345.69|1341.69|1348|1344|1345.44|1341.44|26
1620241240000|2021-05-05 19:00:40|1345.59|1341.59|1340.09|1336.09|1345.59|1341.59|1340.09|1336.09|29
1620241250000|2021-05-05 19:00:50|1340.2|1336.2|1340.03|1336.03|1341.82|1337.82|1339.83|1335.83|28
1620241260000|2021-05-05 19:01:00|1339.82|1335.82|1343.52|1339.52|1343.76|1339.76|1339.82|1335.82|28
1620241270000|2021-05-05 19:01:10|1343.28|1339.28|1340.42|1336.42|1343.33|1339.33|1340.4|1336.4|26
1620241280000|2021-05-05 19:01:20|1340.49|1336.49|1340.69|1336.69|1340.76|1336.76|1339.19|1335.19|27
1620241290000|2021-05-05 19:01:30|1340.73|1336.73|1339.11|1335.11|1340.84|1336.84|1337.78|1333.78|28
1620241300000|2021-05-05 19:01:40|1338.19|1334.19|1336.99|1332.99|1338.39|1334.39|1336.99|1332.99|26
1620241310000|2021-05-05 19:01:50|1336.73|1332.73|1336.9|1332.9|1337.07|1333.07|1335.34|1331.34|26
1620241320000|2021-05-05 19:02:00|1336.89|1332.89|1337.78|1333.78|1337.78|1333.78|1336.71|1332.71|26
1620241330000|2021-05-05 19:02:10|1337.79|1333.79|1338.21|1334.21|1338.44|1334.44|1337.79|1333.79|27
1620241340000|2021-05-05 19:02:20|1338.3|1334.3|1336.56|1332.56|1338.4|1334.4|1336.54|1332.54|23
1620241350000|2021-05-05 19:02:30|1336.09|1332.09|1334.71|1330.71|1336.09|1332.09|1334.71|1330.71|28
1620241360000|2021-05-05 19:02:40|1334.65|1330.65|1332.63|1328.63|1334.65|1330.65|1332.58|1328.58|28
1620241370000|2021-05-05 19:02:50|1332.62|1328.62|1334.2|1330.2|1334.2|1330.2|1332.55|1328.55|27
1620241380000|2021-05-05 19:03:00|1334.21|1330.21|1334.61|1330.61|1336.26|1332.26|1333.94|1329.94|25
1620241390000|2021-05-05 19:03:10|1334.6|1330.6|1334.24|1330.24|1334.6|1330.6|1333.95|1329.95|23
1620241400000|2021-05-05 19:03:20|1334.22|1330.22|1336.32|1332.32|1337.41|1333.41|1333.95|1329.95|28
1620241410000|2021-05-05 19:03:30|1336.74|1332.74|1336.58|1332.58|1336.9|1332.9|1335.25|1331.25|25
1620241420000|2021-05-05 19:03:40|1336.52|1332.52|1336.37|1332.37|1336.64|1332.64|1336.08|1332.08|16
1620241430000|2021-05-05 19:03:50|1336.34|1332.34|1335.73|1331.73|1337.09|1333.09|1335.73|1331.73|25
1620241440000|2021-05-05 19:04:00|1335.59|1331.59|1333.91|1329.91|1335.59|1331.59|1333.91|1329.91|27
1620241450000|2021-05-05 19:04:10|1334.09|1330.09|1330.58|1326.58|1334.28|1330.28|1330.28|1326.28|23
1620241460000|2021-05-05 19:04:20|1330.33|1326.33|1328.41|1324.41|1330.73|1326.73|1328.29|1324.29|23
1620241470000|2021-05-05 19:04:30|1328.14|1324.14|1325.72|1321.72|1328.14|1324.14|1323.92|1319.92|27
1620241480000|2021-05-05 19:04:40|1325.28|1321.28|1322.19|1318.19|1325.28|1321.28|1322.19|1318.19|21
1620241490000|2021-05-05 19:04:50|1322.07|1318.07|1318.67|1314.67|1322.07|1318.07|1318.39|1314.39|25
1620241500000|2021-05-05 19:05:00|1318.72|1314.72|1319.26|1315.26|1321.9|1317.9|1318.52|1314.52|28
1620241510000|2021-05-05 19:05:10|1320.49|1316.49|1323.43|1319.43|1323.43|1319.43|1320.34|1316.34|27
1620241520000|2021-05-05 19:05:20|1324|1320|1322.99|1318.99|1324.37|1320.37|1322.24|1318.24|27
1620241530000|2021-05-05 19:05:30|1322.85|1318.85|1323.67|1319.67|1325.23|1321.23|1322.85|1318.85|26
1620241540000|2021-05-05 19:05:40|1324|1320|1323|1319|1324|1320|1322.19|1318.19|27
1620241550000|2021-05-05 19:05:50|1323.18|1319.18|1322.51|1318.51|1323.26|1319.26|1322.41|1318.41|18
1620241560000|2021-05-05 19:06:00|1322.42|1318.42|1322.91|1318.91|1323.41|1319.41|1322.39|1318.39|25
1620241570000|2021-05-05 19:06:10|1322.93|1318.93|1323.33|1319.33|1323.42|1319.42|1322.93|1318.93|21
1620241580000|2021-05-05 19:06:20|1323.36|1319.36|1324.05|1320.05|1324.46|1320.46|1322.69|1318.69|26
1620241590000|2021-05-05 19:06:30|1324.06|1320.06|1324.06|1320.06|1324.12|1320.12|1323.91|1319.91|24
1620241600000|2021-05-05 19:06:40|1324.07|1320.07|1322.65|1318.65|1324.08|1320.08|1322.36|1318.36|22
1620241610000|2021-05-05 19:06:50|1322.62|1318.62|1322.01|1318.01|1322.62|1318.62|1321.3|1317.3|27
1620241620000|2021-05-05 19:07:00|1321.96|1317.96|1321.32|1317.32|1321.96|1317.96|1321.24|1317.24|23
1620241630000|2021-05-05 19:07:10|1321.29|1317.29|1320.17|1316.17|1321.3|1317.3|1320.05|1316.05|20
1620241640000|2021-05-05 19:07:20|1320.08|1316.08|1318.53|1314.53|1320.08|1316.08|1318.53|1314.53|23
1620241650000|2021-05-05 19:07:30|1318.66|1314.66|1320.22|1316.22|1320.45|1316.45|1318.53|1314.53|28
1620241660000|2021-05-05 19:07:40|1320.56|1316.56|1320.4|1316.4|1320.56|1316.56|1319.43|1315.43|28
1620241670000|2021-05-05 19:07:50|1320.52|1316.52|1320.57|1316.57|1320.6|1316.6|1319.88|1315.88|25
1620241680000|2021-05-05 19:08:00|1320.5|1316.5|1320.34|1316.34|1320.53|1316.53|1320.24|1316.24|20
1620241690000|2021-05-05 19:08:10|1320.36|1316.36|1319.02|1315.02|1320.36|1316.36|1319.02|1315.02|26
1620241700000|2021-05-05 19:08:20|1318.9|1314.9|1317.86|1313.86|1318.9|1314.9|1316.06|1312.06|27
1620241710000|2021-05-05 19:08:30|1317.67|1313.67|1317.1|1313.1|1318.3|1314.3|1317.1|1313.1|23
1620241720000|2021-05-05 19:08:40|1316.17|1312.17|1316.51|1312.51|1316.97|1312.97|1316.15|1312.15|27
1620241730000|2021-05-05 19:08:50|1316.49|1312.49|1319.65|1315.65|1319.82|1315.82|1316.07|1312.07|24
1620241740000|2021-05-05 19:09:00|1318.99|1314.99|1320.31|1316.31|1320.31|1316.31|1318.99|1314.99|21
1620241750000|2021-05-05 19:09:10|1320.12|1316.12|1322.26|1318.26|1322.27|1318.27|1320.12|1316.12|22
1620241760000|2021-05-05 19:09:20|1322.3|1318.3|1323.57|1319.57|1323.57|1319.57|1322.14|1318.14|19
1620241770000|2021-05-05 19:09:30|1323.36|1319.36|1321.96|1317.96|1323.36|1319.36|1321.96|1317.96|18
1620241780000|2021-05-05 19:09:40|1322.21|1318.21|1319.85|1315.85|1322.32|1318.32|1319.6|1315.6|27
1620241790000|2021-05-05 19:09:50|1320.01|1316.01|1319.39|1315.39|1320.84|1316.84|1318.68|1314.68|25
1620241800000|2021-05-05 19:10:00|1319.4|1315.4|1320.69|1316.69|1320.89|1316.89|1319.4|1315.4|22
1620241810000|2021-05-05 19:10:10|1320.74|1316.74|1320.37|1316.37|1320.89|1316.89|1320.37|1316.37|26
1620241820000|2021-05-05 19:10:20|1320.36|1316.36|1320.71|1316.71|1320.85|1316.85|1320.36|1316.36|22
1620241830000|2021-05-05 19:10:30|1320.69|1316.69|1321.47|1317.47|1321.47|1317.47|1320.69|1316.69|23
1620241840000|2021-05-05 19:10:40|1321.4|1317.4|1321.71|1317.71|1322.5|1318.5|1321.4|1317.4|17
1620241850000|2021-05-05 19:10:50|1321.77|1317.77|1321.79|1317.79|1322.38|1318.38|1321.01|1317.01|23
1620241860000|2021-05-05 19:11:00|1321.71|1317.71|1321.66|1317.66|1321.71|1317.71|1320.82|1316.82|24
1620241870000|2021-05-05 19:11:10|1321.68|1317.68|1321.18|1317.18|1321.68|1317.68|1321.18|1317.18|19
1620241880000|2021-05-05 19:11:20|1321.15|1317.15|1321.48|1317.48|1321.53|1317.53|1320.94|1316.94|22
1620241890000|2021-05-05 19:11:30|1321.35|1317.35|1320.65|1316.65|1321.61|1317.61|1320.49|1316.49|21
1620241900000|2021-05-05 19:11:40|1320.24|1316.24|1318.81|1314.81|1320.24|1316.24|1318.81|1314.81|25
1620241910000|2021-05-05 19:11:50|1318.83|1314.83|1319.89|1315.89|1319.91|1315.91|1318.83|1314.83|28
1620241920000|2021-05-05 19:12:00|1319.88|1315.88|1320.93|1316.93|1321.38|1317.38|1319.88|1315.88|25
1620241930000|2021-05-05 19:12:10|1320.94|1316.94|1322.99|1318.99|1322.99|1318.99|1320.94|1316.94|22
1620241940000|2021-05-05 19:12:20|1322.95|1318.95|1322.62|1318.62|1323.21|1319.21|1322.36|1318.36|20
1620241950000|2021-05-05 19:12:30|1322.66|1318.66|1321.56|1317.56|1322.95|1318.95|1321.49|1317.49|19
1620241960000|2021-05-05 19:12:40|1321.58|1317.58|1323.22|1319.22|1323.62|1319.62|1321.58|1317.58|20
1620241970000|2021-05-05 19:12:50|1323.2|1319.2|1319.88|1315.88|1323.2|1319.2|1319.69|1315.69|29
1620241980000|2021-05-05 19:13:00|1319.89|1315.89|1319.28|1315.28|1319.89|1315.89|1318.45|1314.45|28
1620241990000|2021-05-05 19:13:10|1319.86|1315.86|1318.71|1314.71|1320.24|1316.24|1318.71|1314.71|24
1620242000000|2021-05-05 19:13:20|1318.79|1314.79|1314.52|1310.52|1318.97|1314.97|1314.5|1310.5|24
1620242010000|2021-05-05 19:13:30|1314.55|1310.55|1314.6|1310.6|1314.6|1310.6|1314.01|1310.01|29
1620242020000|2021-05-05 19:13:40|1315.35|1311.35|1316.6|1312.6|1316.78|1312.78|1315.21|1311.21|26
1620242030000|2021-05-05 19:13:50|1316.67|1312.67|1317.63|1313.63|1317.84|1313.84|1316.21|1312.21|25
1620242040000|2021-05-05 19:14:00|1317.54|1313.54|1317.74|1313.74|1317.74|1313.74|1316.78|1312.78|28
1620242050000|2021-05-05 19:14:10|1317.77|1313.77|1317.16|1313.16|1318.67|1314.67|1317.11|1313.11|23
1620242060000|2021-05-05 19:14:20|1317.02|1313.02|1316.38|1312.38|1317.07|1313.07|1315.6|1311.6|25
1620242070000|2021-05-05 19:14:30|1316.48|1312.48|1319|1315|1319.94|1315.94|1316.48|1312.48|28
1620242080000|2021-05-05 19:14:40|1318.9|1314.9|1318.55|1314.55|1318.96|1314.96|1318.07|1314.07|21
1620242090000|2021-05-05 19:14:50|1318.49|1314.49|1319.61|1315.61|1319.92|1315.92|1318.07|1314.07|25
1620242100000|2021-05-05 19:15:00|1319.58|1315.58|1317.53|1313.53|1319.6|1315.6|1317.53|1313.53|19
1620242110000|2021-05-05 19:15:10|1317.48|1313.48|1317.24|1313.24|1317.88|1313.88|1315.44|1311.44|19
1620242120000|2021-05-05 19:15:20|1315.33|1311.33|1317.42|1313.42|1317.42|1313.42|1315.33|1311.33|24
1620242130000|2021-05-05 19:15:30|1317.32|1313.32|1312.36|1308.36|1317.32|1313.32|1312.36|1308.36|23
1620242140000|2021-05-05 19:15:40|1312.34|1308.34|1313.78|1309.78|1314.33|1310.33|1312.34|1308.34|25
1620242150000|2021-05-05 19:15:50|1313.52|1309.52|1312.49|1308.49|1313.79|1309.79|1312.49|1308.49|21
1620242160000|2021-05-05 19:16:00|1313.07|1309.07|1312.64|1308.64|1313.16|1309.16|1312.53|1308.53|20
1620242170000|2021-05-05 19:16:10|1312.65|1308.65|1313.69|1309.69|1313.69|1309.69|1312.62|1308.62|18
1620242180000|2021-05-05 19:16:20|1313.7|1309.7|1312.43|1308.43|1313.72|1309.72|1312.43|1308.43|18
1620242190000|2021-05-05 19:16:30|1312.49|1308.49|1312.8|1308.8|1312.8|1308.8|1312.48|1308.48|11
1620242200000|2021-05-05 19:16:40|1312.78|1308.78|1312.92|1308.92|1313.12|1309.12|1312.52|1308.52|17
1620242210000|2021-05-05 19:16:50|1312.97|1308.97|1312.7|1308.7|1312.97|1308.97|1312.67|1308.67|9
1620242220000|2021-05-05 19:17:00|1312.71|1308.71|1312.46|1308.46|1312.77|1308.77|1312.43|1308.43|9
1620242230000|2021-05-05 19:17:10|1312.47|1308.47|1313.27|1309.27|1313.45|1309.45|1312.45|1308.45|14
1620242240000|2021-05-05 19:17:20|1313.47|1309.47|1313.67|1309.67|1313.68|1309.68|1313.47|1309.47|7
1620242250000|2021-05-05 19:17:30|1313.74|1309.74|1313.49|1309.49|1314.14|1310.14|1313.36|1309.36|15
1620242260000|2021-05-05 19:17:40|1313.5|1309.5|1313.56|1309.56|1313.56|1309.56|1313.48|1309.48|8
1620242270000|2021-05-05 19:17:50|1313.55|1309.55|1313.56|1309.56|1313.61|1309.61|1313.49|1309.49|10
1620242280000|2021-05-05 19:18:00|1313.65|1309.65|1313.64|1309.64|1313.72|1309.72|1313.39|1309.39|18
1620242290000|2021-05-05 19:18:10|1313.71|1309.71|1313.52|1309.52|1313.71|1309.71|1313.44|1309.44|9
1620242300000|2021-05-05 19:18:20|1313.5|1309.5|1313.53|1309.53|1313.57|1309.57|1313.42|1309.42|10
1620242310000|2021-05-05 19:18:30|1313.42|1309.42|1313.03|1309.03|1313.42|1309.42|1313.03|1309.03|16
1620242320000|2021-05-05 19:18:40|1313.05|1309.05|1313.22|1309.22|1313.28|1309.28|1313.05|1309.05|10
1620242330000|2021-05-05 19:18:50|1313.24|1309.24|1312.46|1308.46|1313.44|1309.44|1312.46|1308.46|8
1620242340000|2021-05-05 19:19:00|1312.16|1308.16|1309.43|1305.43|1312.16|1308.16|1309.43|1305.43|18
1620242350000|2021-05-05 19:19:10|1308.88|1304.88|1307.87|1303.87|1308.88|1304.88|1307.67|1303.67|14
1620242360000|2021-05-05 19:19:20|1307.85|1303.85|1311.85|1307.85|1311.87|1307.87|1307.85|1303.85|25
1620242370000|2021-05-05 19:19:30|1311.93|1307.93|1310.26|1306.26|1312.11|1308.11|1310.26|1306.26|18
1620242380000|2021-05-05 19:19:40|1310.19|1306.19|1311.02|1307.02|1311.09|1307.09|1310.19|1306.19|13
1620242390000|2021-05-05 19:19:50|1311.08|1307.08|1311.3|1307.3|1311.45|1307.45|1311.02|1307.02|12
1620242400000|2021-05-05 19:20:00|1311.37|1307.37|1314.95|1310.95|1314.95|1310.95|1311.17|1307.17|11
1620242410000|2021-05-05 19:20:10|1314.17|1310.17|1316.45|1312.45|1317.08|1313.08|1314.17|1310.17|20
1620242420000|2021-05-05 19:20:20|1316.46|1312.46|1317.1|1313.1|1317.1|1313.1|1316.07|1312.07|15
1620242430000|2021-05-05 19:20:30|1317.11|1313.11|1316.48|1312.48|1317.11|1313.11|1316.39|1312.39|12
1620242440000|2021-05-05 19:20:40|1316.94|1312.94|1319.53|1315.53|1319.53|1315.53|1316.22|1312.22|11
1620242450000|2021-05-05 19:20:50|1318.76|1314.76|1319.56|1315.56|1319.98|1315.98|1318.72|1314.72|18
1620242460000|2021-05-05 19:21:00|1319.93|1315.93|1320.27|1316.27|1320.48|1316.48|1319.56|1315.56|14
1620242470000|2021-05-05 19:21:10|1319.56|1315.56|1320.01|1316.01|1320.11|1316.11|1319.53|1315.53|13
1620242480000|2021-05-05 19:21:20|1320.04|1316.04|1320.83|1316.83|1321.22|1317.22|1319.56|1315.56|12
1620242490000|2021-05-05 19:21:30|1321.09|1317.09|1320.65|1316.65|1321.09|1317.09|1320.65|1316.65|4
1620242500000|2021-05-05 19:21:40|1320.25|1316.25|1320.91|1316.91|1321.32|1317.32|1319.99|1315.99|14
1620242510000|2021-05-05 19:21:50|1320.58|1316.58|1320.5|1316.5|1320.63|1316.63|1320.45|1316.45|13
1620242520000|2021-05-05 19:22:00|1320.68|1316.68|1319.61|1315.61|1321.1|1317.1|1319.61|1315.61|18
1620242530000|2021-05-05 19:22:10|1319.64|1315.64|1318.95|1314.95|1319.64|1315.64|1318.67|1314.67|19
1620242540000|2021-05-05 19:22:20|1318.94|1314.94|1317.35|1313.35|1319.17|1315.17|1317.21|1313.21|22
1620242550000|2021-05-05 19:22:30|1317.34|1313.34|1315.38|1311.38|1317.34|1313.34|1315.38|1311.38|18
1620242560000|2021-05-05 19:22:40|1314.89|1310.89|1317.97|1313.97|1317.97|1313.97|1314.73|1310.73|21
1620242570000|2021-05-05 19:22:50|1318.05|1314.05|1318.4|1314.4|1318.4|1314.4|1317.8|1313.8|12
1620242580000|2021-05-05 19:23:00|1318.47|1314.47|1318.62|1314.62|1318.68|1314.68|1318.38|1314.38|15
1620242590000|2021-05-05 19:23:10|1318.63|1314.63|1319.56|1315.56|1319.56|1315.56|1318.38|1314.38|20
1620242600000|2021-05-05 19:23:20|1319.66|1315.66|1319.7|1315.7|1320.22|1316.22|1318.79|1314.79|23
1620242610000|2021-05-05 19:23:30|1319.84|1315.84|1317.67|1313.67|1320.18|1316.18|1317.67|1313.67|18
1620242620000|2021-05-05 19:23:40|1317.85|1313.85|1317.24|1313.24|1317.9|1313.9|1317.24|1313.24|18
1620242630000|2021-05-05 19:23:50|1317.17|1313.17|1313.82|1309.82|1317.19|1313.19|1313.82|1309.82|19
1620242640000|2021-05-05 19:24:00|1313.84|1309.84|1313.4|1309.4|1313.84|1309.84|1312.89|1308.89|17
1620242650000|2021-05-05 19:24:10|1313.31|1309.31|1312.13|1308.13|1313.43|1309.43|1312.13|1308.13|19
1620242660000|2021-05-05 19:24:20|1312.12|1308.12|1310.15|1306.15|1312.12|1308.12|1310.15|1306.15|24
1620242670000|2021-05-05 19:24:30|1310.01|1306.01|1309.23|1305.23|1310.01|1306.01|1309.23|1305.23|16
1620242680000|2021-05-05 19:24:40|1309.24|1305.24|1311.65|1307.65|1311.65|1307.65|1309.24|1305.24|20
1620242690000|2021-05-05 19:24:50|1311.5|1307.5|1313.6|1309.6|1313.6|1309.6|1311.37|1307.37|12
1620242700000|2021-05-05 19:25:00|1313.55|1309.55|1311.44|1307.44|1313.67|1309.67|1311.41|1307.41|17
1620242710000|2021-05-05 19:25:10|1311.51|1307.51|1312.15|1308.15|1312.15|1308.15|1311.4|1307.4|17
1620242720000|2021-05-05 19:25:20|1312.28|1308.28|1311.06|1307.06|1312.28|1308.28|1311.06|1307.06|15
1620242730000|2021-05-05 19:25:30|1311.05|1307.05|1310.81|1306.81|1311.27|1307.27|1310.81|1306.81|13
1620242740000|2021-05-05 19:25:40|1310.9|1306.9|1309.94|1305.94|1310.9|1306.9|1309.94|1305.94|15
1620242750000|2021-05-05 19:25:50|1309.63|1305.63|1309.03|1305.03|1309.67|1305.67|1308.94|1304.94|16
1620242760000|2021-05-05 19:26:00|1309|1305|1309.39|1305.39|1309.7|1305.7|1308.99|1304.99|17
1620242770000|2021-05-05 19:26:10|1309.15|1305.15|1308.26|1304.26|1309.17|1305.17|1308.14|1304.14|24
1620242780000|2021-05-05 19:26:20|1307.97|1303.97|1307.6|1303.6|1307.97|1303.97|1306.96|1302.96|22
1620242790000|2021-05-05 19:26:30|1307.48|1303.48|1309.33|1305.33|1309.33|1305.33|1307.33|1303.33|25
1620242800000|2021-05-05 19:26:40|1309.29|1305.29|1311.17|1307.17|1311.17|1307.17|1309.29|1305.29|24
1620242810000|2021-05-05 19:26:50|1311.1|1307.1|1311.32|1307.32|1311.44|1307.44|1310.82|1306.82|23
1620242820000|2021-05-05 19:27:00|1311.71|1307.71|1316.95|1312.95|1317.2|1313.2|1311.71|1307.71|27
1620242830000|2021-05-05 19:27:10|1317.15|1313.15|1317.69|1313.69|1318.53|1314.53|1317.05|1313.05|27
1620242840000|2021-05-05 19:27:20|1317.43|1313.43|1317.93|1313.93|1318.09|1314.09|1317.43|1313.43|28
1620242850000|2021-05-05 19:27:30|1317.83|1313.83|1315.95|1311.95|1317.99|1313.99|1315.52|1311.52|26
1620242860000|2021-05-05 19:27:40|1315.84|1311.84|1315.65|1311.65|1315.89|1311.89|1315.28|1311.28|27
1620242870000|2021-05-05 19:27:50|1315.43|1311.43|1313.66|1309.66|1315.43|1311.43|1312.71|1308.71|28
1620242880000|2021-05-05 19:28:00|1313.58|1309.58|1312.06|1308.06|1313.58|1309.58|1312.02|1308.02|24
1620242890000|2021-05-05 19:28:10|1311.98|1307.98|1310.15|1306.15|1312.05|1308.05|1310.14|1306.14|27
1620242900000|2021-05-05 19:28:20|1310.12|1306.12|1308.76|1304.76|1310.12|1306.12|1308.66|1304.66|27
1620242910000|2021-05-05 19:28:30|1308.95|1304.95|1309.89|1305.89|1309.89|1305.89|1308.95|1304.95|25
1620242920000|2021-05-05 19:28:40|1309.9|1305.9|1310.71|1306.71|1312.18|1308.18|1309.78|1305.78|26
1620242930000|2021-05-05 19:28:50|1310.46|1306.46|1310.75|1306.75|1310.75|1306.75|1309.84|1305.84|26
1620242940000|2021-05-05 19:29:00|1310.8|1306.8|1313.12|1309.12|1313.12|1309.12|1310.8|1306.8|25
1620242950000|2021-05-05 19:29:10|1313.18|1309.18|1316.84|1312.84|1317.61|1313.61|1313.18|1309.18|28
1620242960000|2021-05-05 19:29:20|1316.96|1312.96|1315.59|1311.59|1317.02|1313.02|1315.34|1311.34|27
1620242970000|2021-05-05 19:29:30|1315.42|1311.42|1313.81|1309.81|1316.11|1312.11|1313.81|1309.81|27
1620242980000|2021-05-05 19:29:40|1313.76|1309.76|1313.51|1309.51|1315.04|1311.04|1313.51|1309.51|27
1620242990000|2021-05-05 19:29:50|1313.41|1309.41|1313.68|1309.68|1313.7|1309.7|1313.04|1309.04|23
1620243000000|2021-05-05 19:30:00|1313.61|1309.61|1312.62|1308.62|1313.61|1309.61|1312.62|1308.62|23
1620243010000|2021-05-05 19:30:10|1312.54|1308.54|1310.98|1306.98|1312.54|1308.54|1309.64|1305.64|25
1620243020000|2021-05-05 19:30:20|1310.92|1306.92|1311.14|1307.14|1311.14|1307.14|1309.57|1305.57|24
1620243030000|2021-05-05 19:30:30|1310.93|1306.93|1310.77|1306.77|1311.29|1307.29|1310.76|1306.76|25
1620243040000|2021-05-05 19:30:40|1310.76|1306.76|1311.27|1307.27|1311.3|1307.3|1310.75|1306.75|25
1620243050000|2021-05-05 19:30:50|1311.19|1307.19|1313.09|1309.09|1314.1|1310.1|1311.04|1307.04|27
1620243060000|2021-05-05 19:31:00|1312.81|1308.81|1313.68|1309.68|1313.74|1309.74|1312.78|1308.78|20
1620243070000|2021-05-05 19:31:10|1313.81|1309.81|1316.07|1312.07|1316.07|1312.07|1313.81|1309.81|25
1620243080000|2021-05-05 19:31:20|1316.25|1312.25|1318.44|1314.44|1318.76|1314.76|1315.98|1311.98|28
1620243090000|2021-05-05 19:31:30|1318.39|1314.39|1318.11|1314.11|1318.77|1314.77|1317.26|1313.26|29
1620243100000|2021-05-05 19:31:40|1318.01|1314.01|1316.98|1312.98|1318.09|1314.09|1316.97|1312.97|24
1620243110000|2021-05-05 19:31:50|1317.06|1313.06|1318|1314|1318.1|1314.1|1316.8|1312.8|23
1620243120000|2021-05-05 19:32:00|1317.51|1313.51|1315.28|1311.28|1317.77|1313.77|1315.17|1311.17|27
1620243130000|2021-05-05 19:32:10|1315.4|1311.4|1312.91|1308.91|1315.4|1311.4|1312.91|1308.91|23
1620243140000|2021-05-05 19:32:20|1313.07|1309.07|1313.63|1309.63|1314.05|1310.05|1312.67|1308.67|26
1620243150000|2021-05-05 19:32:30|1313.79|1309.79|1314.09|1310.09|1314.4|1310.4|1313.79|1309.79|26
1620243160000|2021-05-05 19:32:40|1313.82|1309.82|1313.06|1309.06|1314.14|1310.14|1312.79|1308.79|29
1620243170000|2021-05-05 19:32:50|1312.27|1308.27|1313.59|1309.59|1313.59|1309.59|1312.16|1308.16|24
1620243180000|2021-05-05 19:33:00|1313.54|1309.54|1313.6|1309.6|1313.72|1309.72|1313.53|1309.53|22
1620243190000|2021-05-05 19:33:10|1313.59|1309.59|1312.49|1308.49|1314.06|1310.06|1312.49|1308.49|28
1620243200000|2021-05-05 19:33:20|1312.56|1308.56|1312.52|1308.52|1312.76|1308.76|1312.52|1308.52|22
1620243210000|2021-05-05 19:33:30|1312.62|1308.62|1313.58|1309.58|1313.58|1309.58|1312.52|1308.52|24
1620243220000|2021-05-05 19:33:40|1313.55|1309.55|1313.59|1309.59|1313.59|1309.59|1313.39|1309.39|17
1620243230000|2021-05-05 19:33:50|1313.63|1309.63|1314.36|1310.36|1314.36|1310.36|1313.48|1309.48|20
1620243240000|2021-05-05 19:34:00|1314.56|1310.56|1313.97|1309.97|1314.9|1310.9|1313.9|1309.9|25
1620243250000|2021-05-05 19:34:10|1313.59|1309.59|1313.23|1309.23|1313.95|1309.95|1313.23|1309.23|19
1620243260000|2021-05-05 19:34:20|1313.3|1309.3|1313.52|1309.52|1313.52|1309.52|1312.79|1308.79|22
1620243270000|2021-05-05 19:34:30|1313.58|1309.58|1312.33|1308.33|1313.64|1309.64|1312.33|1308.33|28
1620243280000|2021-05-05 19:34:40|1312.35|1308.35|1311.87|1307.87|1312.44|1308.44|1311.67|1307.67|22
1620243290000|2021-05-05 19:34:50|1311.84|1307.84|1312.76|1308.76|1312.76|1308.76|1311.68|1307.68|24
1620243300000|2021-05-05 19:35:00|1312.75|1308.75|1313.24|1309.24|1313.24|1309.24|1312.74|1308.74|20
1620243310000|2021-05-05 19:35:10|1313.4|1309.4|1316.33|1312.33|1316.46|1312.46|1313.4|1309.4|24
1620243320000|2021-05-05 19:35:20|1316.39|1312.39|1317.88|1313.88|1317.94|1313.94|1316.39|1312.39|16
1620243330000|2021-05-05 19:35:30|1317.94|1313.94|1318.29|1314.29|1318.41|1314.41|1317.41|1313.41|21
1620243340000|2021-05-05 19:35:40|1318.26|1314.26|1318.42|1314.42|1318.43|1314.43|1318.12|1314.12|18
1620243350000|2021-05-05 19:35:50|1318.55|1314.55|1317.19|1313.19|1318.55|1314.55|1316.87|1312.87|21
1620243360000|2021-05-05 19:36:00|1317.23|1313.23|1320.28|1316.28|1320.54|1316.54|1317.23|1313.23|20
1620243370000|2021-05-05 19:36:10|1320.3|1316.3|1320.66|1316.66|1320.74|1316.74|1320.3|1316.3|14
1620243380000|2021-05-05 19:36:20|1320.65|1316.65|1321.13|1317.13|1321.13|1317.13|1319.46|1315.46|24
1620243390000|2021-05-05 19:36:30|1321.14|1317.14|1320.71|1316.71|1321.22|1317.22|1320.49|1316.49|23
1620243400000|2021-05-05 19:36:40|1320.68|1316.68|1320.34|1316.34|1320.68|1316.68|1320.25|1316.25|16
1620243410000|2021-05-05 19:36:50|1320.2|1316.2|1317.61|1313.61|1320.2|1316.2|1317.43|1313.43|25
1620243420000|2021-05-05 19:37:00|1316.93|1312.93|1318.66|1314.66|1318.66|1314.66|1316.92|1312.92|25
1620243430000|2021-05-05 19:37:10|1318.67|1314.67|1318.84|1314.84|1319.01|1315.01|1317.72|1313.72|19
1620243440000|2021-05-05 19:37:20|1318.65|1314.65|1319.66|1315.66|1319.66|1315.66|1318.65|1314.65|18
1620243450000|2021-05-05 19:37:30|1319.75|1315.75|1319.35|1315.35|1320.28|1316.28|1319.35|1315.35|23
1620243460000|2021-05-05 19:37:40|1319.66|1315.66|1320.11|1316.11|1320.61|1316.61|1319.58|1315.58|26
1620243470000|2021-05-05 19:37:50|1320.12|1316.12|1319.9|1315.9|1320.24|1316.24|1319.85|1315.85|23
1620243480000|2021-05-05 19:38:00|1320.1|1316.1|1320.15|1316.15|1320.19|1316.19|1319.98|1315.98|19
1620243490000|2021-05-05 19:38:10|1320.16|1316.16|1320.23|1316.23|1320.3|1316.3|1320.07|1316.07|18
1620243500000|2021-05-05 19:38:20|1320.15|1316.15|1320.63|1316.63|1320.81|1316.81|1320.15|1316.15|19
1620243510000|2021-05-05 19:38:30|1320.98|1316.98|1320.42|1316.42|1321.25|1317.25|1320.42|1316.42|23
1620243520000|2021-05-05 19:38:40|1320.32|1316.32|1319.72|1315.72|1320.71|1316.71|1319.63|1315.63|22
1620243530000|2021-05-05 19:38:50|1319.79|1315.79|1321.28|1317.28|1321.6|1317.6|1319.75|1315.75|24
1620243540000|2021-05-05 19:39:00|1321.41|1317.41|1322.03|1318.03|1322.04|1318.04|1321.41|1317.41|18
1620243550000|2021-05-05 19:39:10|1322.17|1318.17|1321.92|1317.92|1322.23|1318.23|1321.88|1317.88|21
1620243560000|2021-05-05 19:39:20|1321.9|1317.9|1322.42|1318.42|1322.42|1318.42|1321.9|1317.9|14
1620243570000|2021-05-05 19:39:30|1322.43|1318.43|1322.49|1318.49|1322.7|1318.7|1322.19|1318.19|16
1620243580000|2021-05-05 19:39:40|1322.48|1318.48|1322.74|1318.74|1323.09|1319.09|1322.48|1318.48|13
1620243590000|2021-05-05 19:39:50|1322.75|1318.75|1324.76|1320.76|1324.8|1320.8|1322.75|1318.75|28
1620243600000|2021-05-05 19:40:00|1324.82|1320.82|1323.27|1319.27|1325.28|1321.28|1323.21|1319.21|24
1620243610000|2021-05-05 19:40:10|1323.64|1319.64|1323.46|1319.46|1323.86|1319.86|1322.88|1318.88|24
1620243620000|2021-05-05 19:40:20|1323.45|1319.45|1325.07|1321.07|1325.07|1321.07|1323.42|1319.42|20
1620243630000|2021-05-05 19:40:30|1324.99|1320.99|1324.02|1320.02|1325.06|1321.06|1324.02|1320.02|17
1620243640000|2021-05-05 19:40:40|1324.1|1320.1|1324.85|1320.85|1325.33|1321.33|1323.76|1319.76|25
1620243650000|2021-05-05 19:40:50|1324.86|1320.86|1324.46|1320.46|1325.11|1321.11|1324.18|1320.18|21
1620243660000|2021-05-05 19:41:00|1324.59|1320.59|1325.38|1321.38|1325.86|1321.86|1324.59|1320.59|28
1620243670000|2021-05-05 19:41:10|1325.4|1321.4|1326.15|1322.15|1326.24|1322.24|1325.39|1321.39|22
1620243680000|2021-05-05 19:41:20|1326.42|1322.42|1328.22|1324.22|1328.24|1324.24|1326.42|1322.42|24
1620243690000|2021-05-05 19:41:30|1328.3|1324.3|1328.25|1324.25|1328.33|1324.33|1327.76|1323.76|23
1620243700000|2021-05-05 19:41:40|1328.3|1324.3|1329.11|1325.11|1329.43|1325.43|1328.26|1324.26|23
1620243710000|2021-05-05 19:41:50|1329.12|1325.12|1330.46|1326.46|1330.46|1326.46|1329.12|1325.12|25
1620243720000|2021-05-05 19:42:00|1330.25|1326.25|1332.11|1328.11|1332.3|1328.3|1330.25|1326.25|24
1620243730000|2021-05-05 19:42:10|1331.95|1327.95|1336.23|1332.23|1336.46|1332.46|1331.76|1327.76|23
1620243740000|2021-05-05 19:42:20|1336.37|1332.37|1337.7|1333.7|1338.2|1334.2|1336.37|1332.37|23
1620243750000|2021-05-05 19:42:30|1337.68|1333.68|1333.87|1329.87|1337.68|1333.68|1333.86|1329.86|26
1620243760000|2021-05-05 19:42:40|1333.82|1329.82|1332.87|1328.87|1334.9|1330.9|1332.62|1328.62|22
1620243770000|2021-05-05 19:42:50|1332.46|1328.46|1330.04|1326.04|1332.6|1328.6|1329.91|1325.91|26
1620243780000|2021-05-05 19:43:00|1329.94|1325.94|1330.23|1326.23|1330.71|1326.71|1329.56|1325.56|23
1620243790000|2021-05-05 19:43:10|1330.22|1326.22|1330.23|1326.23|1330.5|1326.5|1329.96|1325.96|24
1620243800000|2021-05-05 19:43:20|1330.19|1326.19|1329.34|1325.34|1330.2|1326.2|1328.73|1324.73|27
1620243810000|2021-05-05 19:43:30|1329.24|1325.24|1330.67|1326.67|1330.86|1326.86|1329.15|1325.15|20
1620243820000|2021-05-05 19:43:40|1330.58|1326.58|1332.26|1328.26|1332.26|1328.26|1330.26|1326.26|26
1620243830000|2021-05-05 19:43:50|1332.24|1328.24|1333.31|1329.31|1334.04|1330.04|1332.22|1328.22|23
1620243840000|2021-05-05 19:44:00|1333.32|1329.32|1332.23|1328.23|1333.82|1329.82|1332.07|1328.07|27
1620243850000|2021-05-05 19:44:10|1331.85|1327.85|1328.77|1324.77|1331.85|1327.85|1328.74|1324.74|24
1620243860000|2021-05-05 19:44:20|1328.46|1324.46|1330.34|1326.34|1331.03|1327.03|1328.32|1324.32|27
1620243870000|2021-05-05 19:44:30|1330.59|1326.59|1328.37|1324.37|1331.06|1327.06|1328.37|1324.37|28
1620243880000|2021-05-05 19:44:40|1328.59|1324.59|1328.45|1324.45|1328.87|1324.87|1328.05|1324.05|24
1620243890000|2021-05-05 19:44:50|1328.48|1324.48|1327.43|1323.43|1328.77|1324.77|1326.92|1322.92|21
1620243900000|2021-05-05 19:45:00|1327.41|1323.41|1327.62|1323.62|1328.2|1324.2|1327.3|1323.3|23
1620243910000|2021-05-05 19:45:10|1327.49|1323.49|1327.48|1323.48|1327.71|1323.71|1326.84|1322.84|27
1620243920000|2021-05-05 19:45:20|1327.5|1323.5|1327.84|1323.84|1327.84|1323.84|1327.5|1323.5|22
1620243930000|2021-05-05 19:45:30|1327.88|1323.88|1327.34|1323.34|1329.06|1325.06|1327.32|1323.32|25
1620243940000|2021-05-05 19:45:40|1327.42|1323.42|1328.28|1324.28|1328.6|1324.6|1327.42|1323.42|25
1620243950000|2021-05-05 19:45:50|1328.29|1324.29|1330|1326|1330|1326|1328.29|1324.29|26
1620243960000|2021-05-05 19:46:00|1330.14|1326.14|1331.76|1327.76|1331.9|1327.9|1330.02|1326.02|19
1620243970000|2021-05-05 19:46:10|1332.51|1328.51|1332.66|1328.66|1332.93|1328.93|1332.15|1328.15|24
1620243980000|2021-05-05 19:46:20|1332.67|1328.67|1333.82|1329.82|1334.59|1330.59|1332.67|1328.67|15
1620243990000|2021-05-05 19:46:30|1333.83|1329.83|1333.42|1329.42|1334.67|1330.67|1333.23|1329.23|23
1620244000000|2021-05-05 19:46:40|1333.41|1329.41|1332.96|1328.96|1333.44|1329.44|1332.8|1328.8|23
1620244010000|2021-05-05 19:46:50|1333.19|1329.19|1332.99|1328.99|1333.35|1329.35|1332.61|1328.61|24
1620244020000|2021-05-05 19:47:00|1332.79|1328.79|1333.06|1329.06|1333.06|1329.06|1332.71|1328.71|18
1620244030000|2021-05-05 19:47:10|1333.11|1329.11|1333.31|1329.31|1333.31|1329.31|1332.73|1328.73|25
1620244040000|2021-05-05 19:47:20|1333.55|1329.55|1333.62|1329.62|1333.95|1329.95|1333.39|1329.39|21
1620244050000|2021-05-05 19:47:30|1333.6|1329.6|1331.94|1327.94|1333.68|1329.68|1331.03|1327.03|23
1620244060000|2021-05-05 19:47:40|1331.86|1327.86|1332.32|1328.32|1332.34|1328.34|1331.72|1327.72|22
1620244070000|2021-05-05 19:47:50|1332.29|1328.29|1331.64|1327.64|1332.29|1328.29|1331.64|1327.64|17
1620244080000|2021-05-05 19:48:00|1330.91|1326.91|1331.6|1327.6|1331.83|1327.83|1329.82|1325.82|28
1620244090000|2021-05-05 19:48:10|1331.43|1327.43|1329.98|1325.98|1331.59|1327.59|1329.66|1325.66|27
1620244100000|2021-05-05 19:48:20|1329.05|1325.05|1328.83|1324.83|1329.05|1325.05|1328.46|1324.46|27
1620244110000|2021-05-05 19:48:30|1328.49|1324.49|1326.84|1322.84|1328.49|1324.49|1326.45|1322.45|26
1620244120000|2021-05-05 19:48:40|1326.81|1322.81|1327.79|1323.79|1328|1324|1326.75|1322.75|28
1620244130000|2021-05-05 19:48:50|1327.82|1323.82|1327.94|1323.94|1328.7|1324.7|1327.76|1323.76|25
1620244140000|2021-05-05 19:49:00|1327.85|1323.85|1328.26|1324.26|1328.48|1324.48|1327.68|1323.68|27
1620244150000|2021-05-05 19:49:10|1328.14|1324.14|1327.5|1323.5|1328.41|1324.41|1326.98|1322.98|28
1620244160000|2021-05-05 19:49:20|1327.47|1323.47|1328.33|1324.33|1329.84|1325.84|1327.47|1323.47|29
1620244170000|2021-05-05 19:49:30|1328.14|1324.14|1329.06|1325.06|1329.16|1325.16|1327.46|1323.46|24
1620244180000|2021-05-05 19:49:40|1328.99|1324.99|1328.73|1324.73|1329.1|1325.1|1328.68|1324.68|21
1620244190000|2021-05-05 19:49:50|1328.71|1324.71|1328.27|1324.27|1328.71|1324.71|1327.71|1323.71|23
1620244200000|2021-05-05 19:50:00|1327.99|1323.99|1326.71|1322.71|1327.99|1323.99|1326.66|1322.66|26
1620244210000|2021-05-05 19:50:10|1326.68|1322.68|1327.12|1323.12|1327.98|1323.98|1326.25|1322.25|26
1620244220000|2021-05-05 19:50:20|1327.13|1323.13|1327.64|1323.64|1327.9|1323.9|1326.93|1322.93|26
1620244230000|2021-05-05 19:50:30|1327.65|1323.65|1328.22|1324.22|1328.22|1324.22|1327.64|1323.64|19
1620244240000|2021-05-05 19:50:40|1328.49|1324.49|1328.5|1324.5|1328.5|1324.5|1328.01|1324.01|21
1620244250000|2021-05-05 19:50:50|1328.49|1324.49|1328.08|1324.08|1328.71|1324.71|1327.45|1323.45|22
1620244260000|2021-05-05 19:51:00|1327.98|1323.98|1327.68|1323.68|1328.02|1324.02|1327.32|1323.32|22
1620244270000|2021-05-05 19:51:10|1327.7|1323.7|1326.92|1322.92|1328.13|1324.13|1326.87|1322.87|24
1620244280000|2021-05-05 19:51:20|1326.93|1322.93|1327.39|1323.39|1327.52|1323.52|1326.93|1322.93|24
1620244290000|2021-05-05 19:51:30|1327.44|1323.44|1327.38|1323.38|1327.52|1323.52|1327.38|1323.38|19
1620244300000|2021-05-05 19:51:40|1327.41|1323.41|1327.67|1323.67|1328.72|1324.72|1327.22|1323.22|25
1620244310000|2021-05-05 19:51:50|1327.69|1323.69|1327.4|1323.4|1327.95|1323.95|1327.15|1323.15|25
1620244320000|2021-05-05 19:52:00|1327.61|1323.61|1328.08|1324.08|1328.4|1324.4|1327.61|1323.61|20
1620244330000|2021-05-05 19:52:10|1328.4|1324.4|1327.99|1323.99|1328.4|1324.4|1327.61|1323.61|20
1620244340000|2021-05-05 19:52:20|1328.07|1324.07|1330.2|1326.2|1330.28|1326.28|1328.07|1324.07|24
1620244350000|2021-05-05 19:52:30|1329.92|1325.92|1328.78|1324.78|1329.92|1325.92|1328.78|1324.78|19
1620244360000|2021-05-05 19:52:40|1328.93|1324.93|1329.07|1325.07|1329.26|1325.26|1328.85|1324.85|20
1620244370000|2021-05-05 19:52:50|1328.92|1324.92|1328.55|1324.55|1329.11|1325.11|1328.37|1324.37|23
1620244380000|2021-05-05 19:53:00|1328.48|1324.48|1328.09|1324.09|1328.48|1324.48|1327.73|1323.73|24
1620244390000|2021-05-05 19:53:10|1328.14|1324.14|1327.91|1323.91|1328.16|1324.16|1327.5|1323.5|23
1620244400000|2021-05-05 19:53:20|1327.93|1323.93|1327.93|1323.93|1328.34|1324.34|1327.84|1323.84|24
1620244410000|2021-05-05 19:53:30|1327.87|1323.87|1326.71|1322.71|1328|1324|1326.63|1322.63|23
1620244420000|2021-05-05 19:53:40|1326.73|1322.73|1326.79|1322.79|1327.36|1323.36|1326.34|1322.34|25
1620244430000|2021-05-05 19:53:50|1326.86|1322.86|1327.98|1323.98|1327.98|1323.98|1326.82|1322.82|23
1620244440000|2021-05-05 19:54:00|1327.99|1323.99|1328.33|1324.33|1328.33|1324.33|1327.83|1323.83|21
1620244450000|2021-05-05 19:54:10|1328.4|1324.4|1328.3|1324.3|1328.78|1324.78|1328.26|1324.26|26
1620244460000|2021-05-05 19:54:20|1328.19|1324.19|1327.38|1323.38|1328.19|1324.19|1327.38|1323.38|25
1620244470000|2021-05-05 19:54:30|1327.66|1323.66|1328.63|1324.63|1329.1|1325.1|1327.66|1323.66|26
1620244480000|2021-05-05 19:54:40|1328.62|1324.62|1328.75|1324.75|1328.75|1324.75|1328.45|1324.45|23
1620244490000|2021-05-05 19:54:50|1328.77|1324.77|1330.14|1326.14|1330.24|1326.24|1328.77|1324.77|18
1620244500000|2021-05-05 19:55:00|1330.16|1326.16|1330.1|1326.1|1330.29|1326.29|1328.57|1324.57|29
1620244510000|2021-05-05 19:55:10|1330.32|1326.32|1330.37|1326.37|1330.41|1326.41|1329.89|1325.89|23
1620244520000|2021-05-05 19:55:20|1330.22|1326.22|1332.13|1328.13|1332.15|1328.15|1329.9|1325.9|25
1620244530000|2021-05-05 19:55:30|1332.25|1328.25|1331.67|1327.67|1332.25|1328.25|1331.67|1327.67|23
1620244540000|2021-05-05 19:55:40|1331.63|1327.63|1332.03|1328.03|1332.22|1328.22|1331.41|1327.41|23
1620244550000|2021-05-05 19:55:50|1332|1328|1331.64|1327.64|1332|1328|1331.33|1327.33|26
1620244560000|2021-05-05 19:56:00|1331.58|1327.58|1332.08|1328.08|1332.12|1328.12|1331.58|1327.58|19
1620244570000|2021-05-05 19:56:10|1331.95|1327.95|1331.55|1327.55|1331.95|1327.95|1331.47|1327.47|22
1620244580000|2021-05-05 19:56:20|1331.57|1327.57|1331.9|1327.9|1331.9|1327.9|1331.53|1327.53|24
1620244590000|2021-05-05 19:56:30|1331.89|1327.89|1332.18|1328.18|1332.18|1328.18|1331.84|1327.84|21
1620244600000|2021-05-05 19:56:40|1332.05|1328.05|1331.89|1327.89|1332.36|1328.36|1331.89|1327.89|26
1620244610000|2021-05-05 19:56:50|1331.78|1327.78|1332.18|1328.18|1332.18|1328.18|1331.78|1327.78|20
1620244620000|2021-05-05 19:57:00|1332.28|1328.28|1332.6|1328.6|1332.6|1328.6|1332.23|1328.23|22
1620244630000|2021-05-05 19:57:10|1332.76|1328.76|1332.67|1328.67|1333.29|1329.29|1332.66|1328.66|19
1620244640000|2021-05-05 19:57:20|1332.76|1328.76|1333.65|1329.65|1333.65|1329.65|1332.76|1328.76|18
1620244650000|2021-05-05 19:57:30|1333.81|1329.81|1335.27|1331.27|1335.27|1331.27|1333.81|1329.81|25
1620244660000|2021-05-05 19:57:40|1335.29|1331.29|1335.38|1331.38|1335.89|1331.89|1335.05|1331.05|22
1620244670000|2021-05-05 19:57:50|1335.45|1331.45|1336.2|1332.2|1336.28|1332.28|1335.4|1331.4|23
1620244680000|2021-05-05 19:58:00|1336.3|1332.3|1337.55|1333.55|1337.55|1333.55|1335.86|1331.86|22
1620244690000|2021-05-05 19:58:10|1337.86|1333.86|1338.19|1334.19|1338.19|1334.19|1334.56|1330.56|21
1620244700000|2021-05-05 19:58:20|1338.28|1334.28|1343.49|1339.49|1343.53|1339.53|1337.99|1333.99|18
1620244710000|2021-05-05 19:58:30|1343.06|1339.06|1346.59|1342.59|1346.59|1342.59|1343.06|1339.06|20
1620244720000|2021-05-05 19:58:40|1346.66|1342.66|1347.5|1343.5|1347.67|1343.67|1345.75|1341.75|28
1620244730000|2021-05-05 19:58:50|1347.49|1343.49|1347.27|1343.27|1348.63|1344.63|1346.74|1342.74|27
1620244740000|2021-05-05 19:59:00|1347.21|1343.21|1348.97|1344.97|1349.07|1345.07|1347.21|1343.21|26
1620244750000|2021-05-05 19:59:10|1348.59|1344.59|1349.13|1345.13|1349.18|1345.18|1348.1|1344.1|24
1620244760000|2021-05-05 19:59:20|1349.47|1345.47|1350.21|1346.21|1350.25|1346.25|1348.28|1344.28|25
1620244770000|2021-05-05 19:59:30|1350.23|1346.23|1349.48|1345.48|1350.88|1346.88|1349.47|1345.47|23
1620244780000|2021-05-05 19:59:40|1349.47|1345.47|1350.57|1346.57|1350.62|1346.62|1349.09|1345.09|22
1620244790000|2021-05-05 19:59:50|1352.3|1348.3|1353.71|1349.71|1354|1350|1351.85|1347.85|24
1620244800000|2021-05-05 20:00:00|1353.52|1349.52|1351.61|1347.61|1353.58|1349.58|1351.49|1347.49|27
1620244810000|2021-05-05 20:00:10|1351.87|1347.87|1353.06|1349.06|1354.15|1350.15|1351.78|1347.78|28
1620244820000|2021-05-05 20:00:20|1353.12|1349.12|1352.34|1348.34|1353.25|1349.25|1352.08|1348.08|27
1620244830000|2021-05-05 20:00:30|1352.31|1348.31|1353.01|1349.01|1353.27|1349.27|1351.72|1347.72|28
1620244840000|2021-05-05 20:00:40|1353.02|1349.02|1351.58|1347.58|1353.08|1349.08|1351.51|1347.51|24
1620244850000|2021-05-05 20:00:50|1351.44|1347.44|1349.15|1345.15|1351.44|1347.44|1348.1|1344.1|28
1620244860000|2021-05-05 20:01:00|1349.38|1345.38|1348.36|1344.36|1349.38|1345.38|1348.2|1344.2|26
1620244870000|2021-05-05 20:01:10|1348.64|1344.64|1349.34|1345.34|1349.37|1345.37|1348.19|1344.19|27
1620244880000|2021-05-05 20:01:20|1349.36|1345.36|1349.51|1345.51|1349.71|1345.71|1349.02|1345.02|25
1620244890000|2021-05-05 20:01:30|1349.59|1345.59|1348.21|1344.21|1349.84|1345.84|1348.21|1344.21|23
1620244900000|2021-05-05 20:01:40|1348.29|1344.29|1348.86|1344.86|1349.38|1345.38|1348.29|1344.29|25
1620244910000|2021-05-05 20:01:50|1348.81|1344.81|1349.74|1345.74|1349.74|1345.74|1348.2|1344.2|22
1620244920000|2021-05-05 20:02:00|1349.76|1345.76|1349.07|1345.07|1349.97|1345.97|1349.07|1345.07|24
1620244930000|2021-05-05 20:02:10|1349.37|1345.37|1349.9|1345.9|1349.9|1345.9|1348.99|1344.99|23
1620244940000|2021-05-05 20:02:20|1349.73|1345.73|1354.4|1350.4|1354.49|1350.49|1349.73|1345.73|27
1620244950000|2021-05-05 20:02:30|1354.39|1350.39|1351.64|1347.64|1354.4|1350.4|1351.53|1347.53|26
1620244960000|2021-05-05 20:02:40|1351.62|1347.62|1351.38|1347.38|1351.62|1347.62|1351.11|1347.11|28
1620244970000|2021-05-05 20:02:50|1351.4|1347.4|1349.69|1345.69|1351.4|1347.4|1349.54|1345.54|28
1620244980000|2021-05-05 20:03:00|1349.49|1345.49|1350.62|1346.62|1350.62|1346.62|1348.53|1344.53|27
1620244990000|2021-05-05 20:03:10|1350.64|1346.64|1351.41|1347.41|1351.63|1347.63|1350.51|1346.51|29
1620245000000|2021-05-05 20:03:20|1351.6|1347.6|1348.21|1344.21|1351.63|1347.63|1348.1|1344.1|27
1620245010000|2021-05-05 20:03:30|1348.36|1344.36|1348.52|1344.52|1349|1345|1347.92|1343.92|27
1620245020000|2021-05-05 20:03:40|1348.57|1344.57|1348.49|1344.49|1348.67|1344.67|1347.65|1343.65|25
1620245030000|2021-05-05 20:03:50|1348.66|1344.66|1343.77|1339.77|1348.66|1344.66|1343.55|1339.55|27
1620245040000|2021-05-05 20:04:00|1343.21|1339.21|1342.08|1338.08|1343.64|1339.64|1341.5|1337.5|26
1620245050000|2021-05-05 20:04:10|1341.99|1337.99|1341.8|1337.8|1342.75|1338.75|1341.23|1337.23|29
1620245060000|2021-05-05 20:04:20|1341.87|1337.87|1339.74|1335.74|1341.87|1337.87|1339.19|1335.19|28
1620245070000|2021-05-05 20:04:30|1339.55|1335.55|1337.54|1333.54|1339.55|1335.55|1337.5|1333.5|28
1620245080000|2021-05-05 20:04:40|1337.28|1333.28|1336.81|1332.81|1337.28|1333.28|1335.7|1331.7|28
1620245090000|2021-05-05 20:04:50|1336.63|1332.63|1338.17|1334.17|1338.3|1334.3|1336.63|1332.63|25
1620245100000|2021-05-05 20:05:00|1338.18|1334.18|1339.29|1335.29|1339.29|1335.29|1337.8|1333.8|23
1620245110000|2021-05-05 20:05:10|1339.3|1335.3|1341.14|1337.14|1341.78|1337.78|1339.04|1335.04|24
1620245120000|2021-05-05 20:05:20|1341.29|1337.29|1340.68|1336.68|1341.31|1337.31|1339.94|1335.94|22
1620245130000|2021-05-05 20:05:30|1342.06|1338.06|1343.64|1339.64|1344.47|1340.47|1342.06|1338.06|26
1620245140000|2021-05-05 20:05:40|1343.6|1339.6|1344.53|1340.53|1344.57|1340.57|1343.21|1339.21|19
1620245150000|2021-05-05 20:05:50|1344.58|1340.58|1342.81|1338.81|1344.58|1340.58|1342.05|1338.05|27
1620245160000|2021-05-05 20:06:00|1342.58|1338.58|1343.78|1339.78|1344.06|1340.06|1342.58|1338.58|26
1620245170000|2021-05-05 20:06:10|1343.85|1339.85|1346.9|1342.9|1347.42|1343.42|1343.71|1339.71|29
1620245180000|2021-05-05 20:06:20|1346.97|1342.97|1345.79|1341.79|1347.16|1343.16|1344.36|1340.36|28
1620245190000|2021-05-05 20:06:30|1345.89|1341.89|1343.47|1339.47|1346.91|1342.91|1343.47|1339.47|25
1620245200000|2021-05-05 20:06:40|1343.25|1339.25|1342.96|1338.96|1343.79|1339.79|1342.62|1338.62|29
1620245210000|2021-05-05 20:06:50|1343.41|1339.41|1342.5|1338.5|1343.46|1339.46|1341.74|1337.74|28
1620245220000|2021-05-05 20:07:00|1342.65|1338.65|1342.08|1338.08|1342.65|1338.65|1341.94|1337.94|27
1620245230000|2021-05-05 20:07:10|1342.1|1338.1|1342.39|1338.39|1342.6|1338.6|1341.45|1337.45|26
1620245240000|2021-05-05 20:07:20|1342.99|1338.99|1343.38|1339.38|1344.1|1340.1|1342.7|1338.7|26
1620245250000|2021-05-05 20:07:30|1343.27|1339.27|1342.96|1338.96|1344.01|1340.01|1342.96|1338.96|24
1620245260000|2021-05-05 20:07:40|1343.32|1339.32|1347.34|1343.34|1347.77|1343.77|1343.32|1339.32|23
1620245270000|2021-05-05 20:07:50|1347.4|1343.4|1347.71|1343.71|1347.77|1343.77|1347.27|1343.27|23
1620245280000|2021-05-05 20:08:00|1347.72|1343.72|1349.72|1345.72|1349.73|1345.73|1347.53|1343.53|26
1620245290000|2021-05-05 20:08:10|1349.68|1345.68|1351.87|1347.87|1352.16|1348.16|1349.68|1345.68|28
1620245300000|2021-05-05 20:08:20|1351.97|1347.97|1351.21|1347.21|1352.63|1348.63|1351.16|1347.16|26
1620245310000|2021-05-05 20:08:30|1351.23|1347.23|1349.37|1345.37|1351.32|1347.32|1348.95|1344.95|29
1620245320000|2021-05-05 20:08:40|1349.42|1345.42|1346.82|1342.82|1349.43|1345.43|1346.5|1342.5|27
1620245330000|2021-05-05 20:08:50|1346.38|1342.38|1345.35|1341.35|1346.55|1342.55|1345.35|1341.35|29
1620245340000|2021-05-05 20:09:00|1345.39|1341.39|1344.99|1340.99|1345.41|1341.41|1344.86|1340.86|25
1620245350000|2021-05-05 20:09:10|1344.95|1340.95|1346.58|1342.58|1346.58|1342.58|1344.95|1340.95|27
1620245360000|2021-05-05 20:09:20|1345.91|1341.91|1346.22|1342.22|1346.87|1342.87|1345.91|1341.91|26
1620245370000|2021-05-05 20:09:30|1346.5|1342.5|1345.98|1341.98|1346.72|1342.72|1345.83|1341.83|28
1620245380000|2021-05-05 20:09:40|1346.21|1342.21|1346.7|1342.7|1347.28|1343.28|1345.9|1341.9|25
1620245390000|2021-05-05 20:09:50|1346.83|1342.83|1347.51|1343.51|1348.72|1344.72|1346.73|1342.73|25
1620245400000|2021-05-05 20:10:00|1347.49|1343.49|1347.6|1343.6|1347.75|1343.75|1346.9|1342.9|23
1620245410000|2021-05-05 20:10:10|1347.61|1343.61|1347.79|1343.79|1348.52|1344.52|1347.61|1343.61|26
1620245420000|2021-05-05 20:10:20|1348.31|1344.31|1349.1|1345.1|1349.28|1345.28|1348.13|1344.13|25
1620245430000|2021-05-05 20:10:30|1349.38|1345.38|1352.34|1348.34|1352.34|1348.34|1349.38|1345.38|25
1620245440000|2021-05-05 20:10:40|1352.28|1348.28|1351.21|1347.21|1352.84|1348.84|1351.01|1347.01|26
1620245450000|2021-05-05 20:10:50|1351.46|1347.46|1351.68|1347.68|1352.1|1348.1|1350.93|1346.93|24
1620245460000|2021-05-05 20:11:00|1351.66|1347.66|1353.56|1349.56|1354.07|1350.07|1351.66|1347.66|23
1620245470000|2021-05-05 20:11:10|1353.19|1349.19|1357.61|1353.61|1357.63|1353.63|1353.19|1349.19|24
1620245480000|2021-05-05 20:11:20|1357.62|1353.62|1361.17|1357.17|1362.59|1358.59|1357.62|1353.62|25
1620245490000|2021-05-05 20:11:30|1361.31|1357.31|1359.86|1355.86|1361.98|1357.98|1359.49|1355.49|26
1620245500000|2021-05-05 20:11:40|1359.85|1355.85|1360.9|1356.9|1361.01|1357.01|1359.84|1355.84|25
1620245510000|2021-05-05 20:11:50|1360.87|1356.87|1367.25|1363.25|1367.27|1363.27|1360.87|1356.87|22
1620245520000|2021-05-05 20:12:00|1367.17|1363.17|1364.3|1360.3|1367.17|1363.17|1363.43|1359.43|27
1620245530000|2021-05-05 20:12:10|1364.33|1360.33|1366.62|1362.62|1366.91|1362.91|1364.33|1360.33|28
1620245540000|2021-05-05 20:12:20|1366.67|1362.67|1362.38|1358.38|1366.8|1362.8|1362.36|1358.36|27
1620245550000|2021-05-05 20:12:30|1362.29|1358.29|1362.46|1358.46|1362.98|1358.98|1362.25|1358.25|29
1620245560000|2021-05-05 20:12:40|1362.47|1358.47|1363.08|1359.08|1363.45|1359.45|1361.58|1357.58|27
1620245570000|2021-05-05 20:12:50|1362.79|1358.79|1361.01|1357.01|1362.79|1358.79|1360.75|1356.75|26
1620245580000|2021-05-05 20:13:00|1360.56|1356.56|1361.44|1357.44|1361.49|1357.49|1360.4|1356.4|25
1620245590000|2021-05-05 20:13:10|1361.39|1357.39|1361.18|1357.18|1362.51|1358.51|1360.89|1356.89|25
1620245600000|2021-05-05 20:13:20|1361.02|1357.02|1361.24|1357.24|1361.24|1357.24|1360.71|1356.71|21
1620245610000|2021-05-05 20:13:30|1361.31|1357.31|1363.28|1359.28|1363.28|1359.28|1361.24|1357.24|22
1620245620000|2021-05-05 20:13:40|1363.33|1359.33|1362.79|1358.79|1363.48|1359.48|1362.67|1358.67|26
1620245630000|2021-05-05 20:13:50|1362.72|1358.72|1363.2|1359.2|1363.37|1359.37|1362.37|1358.37|26
1620245640000|2021-05-05 20:14:00|1363.16|1359.16|1365.17|1361.17|1365.21|1361.21|1363.16|1359.16|25
1620245650000|2021-05-05 20:14:10|1365.19|1361.19|1367.79|1363.79|1367.79|1363.79|1365.19|1361.19|24
1620245660000|2021-05-05 20:14:20|1368.43|1364.43|1370.48|1366.48|1370.53|1366.53|1368.43|1364.43|24
1620245670000|2021-05-05 20:14:30|1370.31|1366.31|1370.27|1366.27|1371.78|1367.78|1370.24|1366.24|23
1620245680000|2021-05-05 20:14:40|1370.32|1366.32|1370.46|1366.46|1371|1367|1370.28|1366.28|25
1620245690000|2021-05-05 20:14:50|1370.53|1366.53|1371.42|1367.42|1371.44|1367.44|1370.4|1366.4|21
1620245700000|2021-05-05 20:15:00|1370.2|1366.2|1366.63|1362.63|1370.57|1366.57|1366.48|1362.48|28
1620245710000|2021-05-05 20:15:10|1366.61|1362.61|1366.38|1362.38|1366.82|1362.82|1366.31|1362.31|26
1620245720000|2021-05-05 20:15:20|1366.42|1362.42|1365.04|1361.04|1367.1|1363.1|1365.02|1361.02|24
1620245730000|2021-05-05 20:15:30|1365.05|1361.05|1364.4|1360.4|1365.55|1361.55|1364.31|1360.31|19
1620245740000|2021-05-05 20:15:40|1364.3|1360.3|1365.67|1361.67|1366.09|1362.09|1364.23|1360.23|27
1620245750000|2021-05-05 20:15:50|1365.55|1361.55|1364.53|1360.53|1365.61|1361.61|1363.99|1359.99|28
1620245760000|2021-05-05 20:16:00|1364.59|1360.59|1360.52|1356.52|1364.89|1360.89|1360.52|1356.52|28
1620245770000|2021-05-05 20:16:10|1359.94|1355.94|1359.91|1355.91|1360.66|1356.66|1358.63|1354.63|27
1620245780000|2021-05-05 20:16:20|1359.85|1355.85|1360.59|1356.59|1360.82|1356.82|1359.73|1355.73|27
1620245790000|2021-05-05 20:16:30|1360.56|1356.56|1358.88|1354.88|1360.56|1356.56|1358.49|1354.49|23
1620245800000|2021-05-05 20:16:40|1358.94|1354.94|1361.19|1357.19|1361.19|1357.19|1358.92|1354.92|26
1620245810000|2021-05-05 20:16:50|1360.99|1356.99|1366.29|1362.29|1366.29|1362.29|1360.99|1356.99|28
1620245820000|2021-05-05 20:17:00|1365.81|1361.81|1368.38|1364.38|1368.38|1364.38|1365.81|1361.81|26
1620245830000|2021-05-05 20:17:10|1368.47|1364.47|1369.29|1365.29|1369.64|1365.64|1368.02|1364.02|22
1620245840000|2021-05-05 20:17:20|1369.63|1365.63|1368.12|1364.12|1369.68|1365.68|1367.55|1363.55|22
1620245850000|2021-05-05 20:17:30|1368.2|1364.2|1371.96|1367.96|1372.08|1368.08|1368.18|1364.18|20
1620245860000|2021-05-05 20:17:40|1371.54|1367.54|1370.7|1366.7|1371.69|1367.69|1369.03|1365.03|27
1620245870000|2021-05-05 20:17:50|1370.46|1366.46|1369.5|1365.5|1370.46|1366.46|1369.44|1365.44|21
1620245880000|2021-05-05 20:18:00|1369.4|1365.4|1365.9|1361.9|1369.61|1365.61|1365.9|1361.9|28
1620245890000|2021-05-05 20:18:10|1365.95|1361.95|1360.35|1356.35|1366.15|1362.15|1360.32|1356.32|26
1620245900000|2021-05-05 20:18:20|1360.63|1356.63|1358.68|1354.68|1360.63|1356.63|1357.65|1353.65|28
1620245910000|2021-05-05 20:18:30|1358.72|1354.72|1360.6|1356.6|1360.6|1356.6|1358.67|1354.67|24
1620245920000|2021-05-05 20:18:40|1360.93|1356.93|1361.3|1357.3|1361.53|1357.53|1359.96|1355.96|22
1620245930000|2021-05-05 20:18:50|1361.29|1357.29|1361.07|1357.07|1361.29|1357.29|1358.39|1354.39|26
1620245940000|2021-05-05 20:19:00|1361.15|1357.15|1361.58|1357.58|1363.55|1359.55|1360.95|1356.95|26
1620245950000|2021-05-05 20:19:10|1362.11|1358.11|1363.2|1359.2|1363.23|1359.23|1361.84|1357.84|25
1620245960000|2021-05-05 20:19:20|1363.31|1359.31|1362.78|1358.78|1363.94|1359.94|1362.62|1358.62|22
1620245970000|2021-05-05 20:19:30|1363.18|1359.18|1361.5|1357.5|1363.18|1359.18|1361.31|1357.31|28
1620245980000|2021-05-05 20:19:40|1361.51|1357.51|1359.44|1355.44|1361.51|1357.51|1359.44|1355.44|26
1620245990000|2021-05-05 20:19:50|1359.47|1355.47|1356.07|1352.07|1359.47|1355.47|1355.71|1351.71|24
1620246000000|2021-05-05 20:20:00|1356.04|1352.04|1356.42|1352.42|1356.42|1352.42|1353.64|1349.64|27
1620246010000|2021-05-05 20:20:10|1356.46|1352.46|1358.4|1354.4|1358.4|1354.4|1356.41|1352.41|23
1620246020000|2021-05-05 20:20:20|1358.38|1354.38|1359.14|1355.14|1360.67|1356.67|1358.38|1354.38|27
1620246030000|2021-05-05 20:20:30|1359.09|1355.09|1359.25|1355.25|1359.83|1355.83|1359.09|1355.09|21
1620246040000|2021-05-05 20:20:40|1359.16|1355.16|1357.57|1353.57|1359.16|1355.16|1357.51|1353.51|25
1620246050000|2021-05-05 20:20:50|1357.61|1353.61|1357.17|1353.17|1357.61|1353.61|1356.31|1352.31|25
1620246060000|2021-05-05 20:21:00|1357.44|1353.44|1359.55|1355.55|1359.56|1355.56|1357.28|1353.28|25
1620246070000|2021-05-05 20:21:10|1360.13|1356.13|1360.35|1356.35|1360.81|1356.81|1359.9|1355.9|24
1620246080000|2021-05-05 20:21:20|1360.28|1356.28|1359.96|1355.96|1360.53|1356.53|1358.25|1354.25|25
1620246090000|2021-05-05 20:21:30|1360.31|1356.31|1360.45|1356.45|1360.45|1356.45|1359.83|1355.83|20
1620246100000|2021-05-05 20:21:40|1360.18|1356.18|1360.22|1356.22|1360.82|1356.82|1360.18|1356.18|22
1620246110000|2021-05-05 20:21:50|1360.64|1356.64|1360.44|1356.44|1360.78|1356.78|1360|1356|19
1620246120000|2021-05-05 20:22:00|1360.34|1356.34|1358.43|1354.43|1360.34|1356.34|1357.57|1353.57|25
1620246130000|2021-05-05 20:22:10|1358.56|1354.56|1358.19|1354.19|1358.56|1354.56|1358.04|1354.04|25
1620246140000|2021-05-05 20:22:20|1358.24|1354.24|1356.42|1352.42|1358.24|1354.24|1356.3|1352.3|20
1620246150000|2021-05-05 20:22:30|1355.84|1351.84|1357.76|1353.76|1357.76|1353.76|1354.86|1350.86|26
1620246160000|2021-05-05 20:22:40|1357.62|1353.62|1357.47|1353.47|1357.66|1353.66|1357.25|1353.25|18
1620246170000|2021-05-05 20:22:50|1357.44|1353.44|1357.08|1353.08|1357.46|1353.46|1357.03|1353.03|20
1620246180000|2021-05-05 20:23:00|1357.09|1353.09|1357.47|1353.47|1358.38|1354.38|1356.88|1352.88|27
1620246190000|2021-05-05 20:23:10|1356.75|1352.75|1354.76|1350.76|1356.75|1352.75|1354.76|1350.76|28
1620246200000|2021-05-05 20:23:20|1354.74|1350.74|1351.46|1347.46|1354.78|1350.78|1351.46|1347.46|25
1620246210000|2021-05-05 20:23:30|1351.92|1347.92|1351.11|1347.11|1352.1|1348.1|1351.07|1347.07|23
1620246220000|2021-05-05 20:23:40|1351.09|1347.09|1350.4|1346.4|1351.17|1347.17|1350.34|1346.34|26
1620246230000|2021-05-05 20:23:50|1350.36|1346.36|1348.13|1344.13|1350.43|1346.43|1347.51|1343.51|24
1620246240000|2021-05-05 20:24:00|1347.9|1343.9|1349.32|1345.32|1349.55|1345.55|1346.92|1342.92|26
1620246250000|2021-05-05 20:24:10|1350.25|1346.25|1348.96|1344.96|1350.45|1346.45|1348.95|1344.95|25
1620246260000|2021-05-05 20:24:20|1348.95|1344.95|1348.99|1344.99|1349.84|1345.84|1348.89|1344.89|28
1620246270000|2021-05-05 20:24:30|1349.13|1345.13|1349.14|1345.14|1349.46|1345.46|1348.71|1344.71|24
1620246280000|2021-05-05 20:24:40|1349.13|1345.13|1348.68|1344.68|1349.38|1345.38|1348.58|1344.58|24
1620246290000|2021-05-05 20:24:50|1348.72|1344.72|1349.35|1345.35|1349.62|1345.62|1348.71|1344.71|24
1620246300000|2021-05-05 20:25:00|1349.24|1345.24|1347.11|1343.11|1349.25|1345.25|1346.95|1342.95|28
1620246310000|2021-05-05 20:25:10|1347.15|1343.15|1346.35|1342.35|1347.15|1343.15|1346.35|1342.35|19
1620246320000|2021-05-05 20:25:20|1346.33|1342.33|1344.74|1340.74|1346.46|1342.46|1344.72|1340.72|27
1620246330000|2021-05-05 20:25:30|1344.71|1340.71|1343.71|1339.71|1344.71|1340.71|1343.69|1339.69|22
1620246340000|2021-05-05 20:25:40|1343.74|1339.74|1345.86|1341.86|1345.86|1341.86|1343.13|1339.13|28
1620246350000|2021-05-05 20:25:50|1345.64|1341.64|1345.41|1341.41|1345.64|1341.64|1344.23|1340.23|28
1620246360000|2021-05-05 20:26:00|1345.78|1341.78|1345.25|1341.25|1345.78|1341.78|1345.18|1341.18|20
1620246370000|2021-05-05 20:26:10|1345.26|1341.26|1343.65|1339.65|1345.26|1341.26|1343.62|1339.62|20
1620246380000|2021-05-05 20:26:20|1343.74|1339.74|1342.5|1338.5|1344.78|1340.78|1342.5|1338.5|18
1620246390000|2021-05-05 20:26:30|1342.51|1338.51|1341.19|1337.19|1343.59|1339.59|1340.44|1336.44|24
1620246400000|2021-05-05 20:26:40|1340.43|1336.43|1339.32|1335.32|1341.19|1337.19|1338.94|1334.94|24
1620246410000|2021-05-05 20:26:50|1339.29|1335.29|1339.53|1335.53|1340.37|1336.37|1338.35|1334.35|24
1620246420000|2021-05-05 20:27:00|1339.57|1335.57|1338.53|1334.53|1339.92|1335.92|1337.74|1333.74|25
1620246430000|2021-05-05 20:27:10|1338.52|1334.52|1340.4|1336.4|1340.83|1336.83|1338.52|1334.52|18
1620246440000|2021-05-05 20:27:20|1340.65|1336.65|1340.73|1336.73|1340.98|1336.98|1339.77|1335.77|22
1620246450000|2021-05-05 20:27:30|1340.81|1336.81|1336.05|1332.05|1340.85|1336.85|1336.05|1332.05|26
1620246460000|2021-05-05 20:27:40|1335.45|1331.45|1332.7|1328.7|1335.46|1331.46|1332.6|1328.6|19
1620246470000|2021-05-05 20:27:50|1332.79|1328.79|1330.53|1326.53|1332.79|1328.79|1330.29|1326.29|25
1620246480000|2021-05-05 20:28:00|1330.49|1326.49|1331|1327|1331|1327|1329.35|1325.35|23
1620246490000|2021-05-05 20:28:10|1331.01|1327.01|1331.03|1327.03|1331.07|1327.07|1330.72|1326.72|12
1620246500000|2021-05-05 20:28:20|1331.64|1327.64|1332.12|1328.12|1332.84|1328.84|1331.38|1327.38|10
1620246510000|2021-05-05 20:28:30|1332.1|1328.1|1331.92|1327.92|1332.14|1328.14|1330.72|1326.72|21
1620246520000|2021-05-05 20:28:40|1331.97|1327.97|1330.16|1326.16|1331.97|1327.97|1329.98|1325.98|22
1620246530000|2021-05-05 20:28:50|1330.14|1326.14|1333.39|1329.39|1333.39|1329.39|1329.95|1325.95|25
1620246540000|2021-05-05 20:29:00|1333.4|1329.4|1332.74|1328.74|1333.4|1329.4|1331.03|1327.03|21
1620246550000|2021-05-05 20:29:10|1332.78|1328.78|1332.43|1328.43|1334.5|1330.5|1332.43|1328.43|24
1620246560000|2021-05-05 20:29:20|1332.44|1328.44|1335.84|1331.84|1335.84|1331.84|1332.44|1328.44|20
1620246570000|2021-05-05 20:29:30|1335.81|1331.81|1338.8|1334.8|1340.05|1336.05|1335.74|1331.74|24
1620246580000|2021-05-05 20:29:40|1336.87|1332.87|1339.04|1335.04|1339.14|1335.14|1336.87|1332.87|10
1620246590000|2021-05-05 20:29:50|1339.05|1335.05|1335.92|1331.92|1339.05|1335.05|1335.92|1331.92|14
1620246600000|2021-05-05 20:30:00|1335.83|1331.83|1340.42|1336.42|1340.45|1336.45|1335.8|1331.8|22
1620246610000|2021-05-05 20:30:10|1340.23|1336.23|1340.52|1336.52|1340.98|1336.98|1338.92|1334.92|14
1620246620000|2021-05-05 20:30:20|1340.42|1336.42|1338.58|1334.58|1340.42|1336.42|1338.11|1334.11|24
1620246630000|2021-05-05 20:30:30|1338.63|1334.63|1339.06|1335.06|1339.08|1335.08|1338.63|1334.63|14
1620246640000|2021-05-05 20:30:40|1339.07|1335.07|1339.55|1335.55|1339.63|1335.63|1339.05|1335.05|17
1620246650000|2021-05-05 20:30:50|1339.79|1335.79|1340.85|1336.85|1340.85|1336.85|1339.59|1335.59|22
1620246660000|2021-05-05 20:31:00|1340.81|1336.81|1340.66|1336.66|1341.29|1337.29|1340.45|1336.45|13
1620246670000|2021-05-05 20:31:10|1340.61|1336.61|1339.28|1335.28|1340.61|1336.61|1339.28|1335.28|12
1620246680000|2021-05-05 20:31:20|1339.05|1335.05|1334.79|1330.79|1339.05|1335.05|1334.59|1330.59|20
1620246690000|2021-05-05 20:31:30|1334.71|1330.71|1337.73|1333.73|1337.86|1333.86|1334.5|1330.5|21
1620246700000|2021-05-05 20:31:40|1337.72|1333.72|1337.97|1333.97|1338.99|1334.99|1337.19|1333.19|25
1620246710000|2021-05-05 20:31:50|1338.09|1334.09|1337.19|1333.19|1338.67|1334.67|1336.77|1332.77|27
1620246720000|2021-05-05 20:32:00|1336.81|1332.81|1341.23|1337.23|1341.24|1337.24|1336.81|1332.81|28
1620246730000|2021-05-05 20:32:10|1340.74|1336.74|1342.48|1338.48|1342.48|1338.48|1340.74|1336.74|23
1620246740000|2021-05-05 20:32:20|1342.52|1338.52|1344.48|1340.48|1344.48|1340.48|1342.52|1338.52|27
1620246750000|2021-05-05 20:32:30|1344.64|1340.64|1347.33|1343.33|1347.85|1343.85|1344.64|1340.64|23
1620246760000|2021-05-05 20:32:40|1347.42|1343.42|1347.19|1343.19|1347.42|1343.42|1346.27|1342.27|27
1620246770000|2021-05-05 20:32:50|1347.28|1343.28|1344.54|1340.54|1347.76|1343.76|1344.12|1340.12|25
1620246780000|2021-05-05 20:33:00|1344.44|1340.44|1346.93|1342.93|1346.93|1342.93|1344.04|1340.04|29
1620246790000|2021-05-05 20:33:10|1346.73|1342.73|1347.89|1343.89|1347.96|1343.96|1346.7|1342.7|20
1620246800000|2021-05-05 20:33:20|1347.83|1343.83|1346.79|1342.79|1347.84|1343.84|1346.78|1342.78|24
1620246810000|2021-05-05 20:33:30|1346.77|1342.77|1346.85|1342.85|1346.97|1342.97|1346.66|1342.66|23
1620246820000|2021-05-05 20:33:40|1346.95|1342.95|1347.5|1343.5|1347.5|1343.5|1346.71|1342.71|18
1620246830000|2021-05-05 20:33:50|1347.12|1343.12|1346.87|1342.87|1347.15|1343.15|1346.46|1342.46|21
1620246840000|2021-05-05 20:34:00|1347.21|1343.21|1347.32|1343.32|1347.74|1343.74|1347.09|1343.09|25
1620246850000|2021-05-05 20:34:10|1347.39|1343.39|1347.38|1343.38|1347.42|1343.42|1346.81|1342.81|24
1620246860000|2021-05-05 20:34:20|1347.34|1343.34|1347.47|1343.47|1347.54|1343.54|1347.26|1343.26|25
1620246870000|2021-05-05 20:34:30|1347.55|1343.55|1348.01|1344.01|1348.33|1344.33|1347.49|1343.49|21
1620246880000|2021-05-05 20:34:40|1348.04|1344.04|1347.34|1343.34|1348.04|1344.04|1347.23|1343.23|22
1620246890000|2021-05-05 20:34:50|1346.87|1342.87|1348.56|1344.56|1349.11|1345.11|1346.73|1342.73|26
1620246900000|2021-05-05 20:35:00|1348.15|1344.15|1347.95|1343.95|1348.76|1344.76|1347.73|1343.73|26
1620246910000|2021-05-05 20:35:10|1347.81|1343.81|1347.61|1343.61|1348.08|1344.08|1347.51|1343.51|25
1620246920000|2021-05-05 20:35:20|1347.98|1343.98|1347.1|1343.1|1348.04|1344.04|1347.1|1343.1|23
1620246930000|2021-05-05 20:35:30|1347|1343|1343.85|1339.85|1347|1343|1343.85|1339.85|28
1620246940000|2021-05-05 20:35:40|1343.8|1339.8|1342.93|1338.93|1344.11|1340.11|1341.03|1337.03|28
1620246950000|2021-05-05 20:35:50|1343.06|1339.06|1344.7|1340.7|1344.7|1340.7|1341.39|1337.39|28
1620246960000|2021-05-05 20:36:00|1344.69|1340.69|1345.64|1341.64|1345.64|1341.64|1344.56|1340.56|26
1620246970000|2021-05-05 20:36:10|1345.86|1341.86|1347.52|1343.52|1347.6|1343.6|1345.39|1341.39|26
1620246980000|2021-05-05 20:36:20|1347.58|1343.58|1348.25|1344.25|1348.42|1344.42|1347.44|1343.44|24
1620246990000|2021-05-05 20:36:30|1348.28|1344.28|1348.13|1344.13|1348.39|1344.39|1347.31|1343.31|26
1620247000000|2021-05-05 20:36:40|1348.14|1344.14|1346.38|1342.38|1348.14|1344.14|1346.38|1342.38|28
1620247010000|2021-05-05 20:36:50|1346.27|1342.27|1346.45|1342.45|1347.1|1343.1|1346.27|1342.27|22
1620247020000|2021-05-05 20:37:00|1346.57|1342.57|1345.84|1341.84|1346.77|1342.77|1345.84|1341.84|27
1620247030000|2021-05-05 20:37:10|1345.45|1341.45|1340.27|1336.27|1345.45|1341.45|1340.27|1336.27|27
1620247040000|2021-05-05 20:37:20|1340.91|1336.91|1340.54|1336.54|1341.17|1337.17|1340.23|1336.23|23
1620247050000|2021-05-05 20:37:30|1340.49|1336.49|1339.84|1335.84|1340.49|1336.49|1338.48|1334.48|28
1620247060000|2021-05-05 20:37:40|1339.21|1335.21|1338.69|1334.69|1339.34|1335.34|1338.34|1334.34|27
1620247070000|2021-05-05 20:37:50|1338.76|1334.76|1339.32|1335.32|1339.41|1335.41|1338.39|1334.39|26
1620247080000|2021-05-05 20:38:00|1339.3|1335.3|1340.81|1336.81|1341.44|1337.44|1338.97|1334.97|24
1620247090000|2021-05-05 20:38:10|1341.19|1337.19|1344.08|1340.08|1344.08|1340.08|1340.5|1336.5|28
1620247100000|2021-05-05 20:38:20|1344.02|1340.02|1343.72|1339.72|1344.51|1340.51|1343.72|1339.72|26
1620247110000|2021-05-05 20:38:30|1343.42|1339.42|1340.89|1336.89|1343.42|1339.42|1340.85|1336.85|27
1620247120000|2021-05-05 20:38:40|1340.85|1336.85|1346.03|1342.03|1346.03|1342.03|1340.75|1336.75|29
1620247130000|2021-05-05 20:38:50|1346.08|1342.08|1344.58|1340.58|1346.41|1342.41|1344.58|1340.58|27
1620247140000|2021-05-05 20:39:00|1344.44|1340.44|1344.54|1340.54|1344.61|1340.61|1343.87|1339.87|28
1620247150000|2021-05-05 20:39:10|1344.41|1340.41|1345.53|1341.53|1346.03|1342.03|1344.41|1340.41|27
1620247160000|2021-05-05 20:39:20|1345.41|1341.41|1344.38|1340.38|1345.41|1341.41|1343.06|1339.06|27
1620247170000|2021-05-05 20:39:30|1344.31|1340.31|1341.62|1337.62|1344.43|1340.43|1341.34|1337.34|27
1620247180000|2021-05-05 20:39:40|1341.39|1337.39|1342.4|1338.4|1342.45|1338.45|1340.98|1336.98|26
1620247190000|2021-05-05 20:39:50|1342.41|1338.41|1340.42|1336.42|1342.97|1338.97|1340.32|1336.32|28
1620247200000|2021-05-05 20:40:00|1340.43|1336.43|1339.6|1335.6|1340.43|1336.43|1339.48|1335.48|27
1620247210000|2021-05-05 20:40:10|1339.69|1335.69|1340.78|1336.78|1340.84|1336.84|1339.44|1335.44|26
1620247220000|2021-05-05 20:40:20|1340.76|1336.76|1339.73|1335.73|1340.88|1336.88|1339.39|1335.39|26
1620247230000|2021-05-05 20:40:30|1339.93|1335.93|1339.7|1335.7|1341.14|1337.14|1339.69|1335.69|25
1620247240000|2021-05-05 20:40:40|1339.66|1335.66|1341.92|1337.92|1342.08|1338.08|1339.66|1335.66|21
1620247250000|2021-05-05 20:40:50|1341.62|1337.62|1339.82|1335.82|1341.79|1337.79|1339.82|1335.82|24
1620247260000|2021-05-05 20:41:00|1339.85|1335.85|1339.43|1335.43|1339.97|1335.97|1339.43|1335.43|23
1620247270000|2021-05-05 20:41:10|1339.52|1335.52|1341.35|1337.35|1341.64|1337.64|1339.52|1335.52|26
1620247280000|2021-05-05 20:41:20|1341.45|1337.45|1342.42|1338.42|1342.64|1338.64|1341.45|1337.45|25
1620247290000|2021-05-05 20:41:30|1342.83|1338.83|1343.76|1339.76|1343.77|1339.77|1342.83|1338.83|24
1620247300000|2021-05-05 20:41:40|1343.74|1339.74|1343.79|1339.79|1343.93|1339.93|1342.78|1338.78|25
1620247310000|2021-05-05 20:41:50|1343.74|1339.74|1342.41|1338.41|1343.9|1339.9|1342.39|1338.39|24
1620247320000|2021-05-05 20:42:00|1342.46|1338.46|1342.93|1338.93|1343.16|1339.16|1342.41|1338.41|23
1620247330000|2021-05-05 20:42:10|1342.91|1338.91|1343.27|1339.27|1343.44|1339.44|1342.77|1338.77|23
1620247340000|2021-05-05 20:42:20|1343.28|1339.28|1343.24|1339.24|1343.96|1339.96|1343.24|1339.24|22
1620247350000|2021-05-05 20:42:30|1343.1|1339.1|1343.49|1339.49|1343.58|1339.58|1343.02|1339.02|22
1620247360000|2021-05-05 20:42:40|1343.5|1339.5|1343.84|1339.84|1343.84|1339.84|1343.4|1339.4|21
1620247370000|2021-05-05 20:42:50|1343.88|1339.88|1343.96|1339.96|1344.05|1340.05|1343.75|1339.75|22
1620247380000|2021-05-05 20:43:00|1343.83|1339.83|1342.62|1338.62|1344.28|1340.28|1342.62|1338.62|27
1620247390000|2021-05-05 20:43:10|1342.51|1338.51|1343.06|1339.06|1343.06|1339.06|1341.28|1337.28|29
1620247400000|2021-05-05 20:43:20|1343.08|1339.08|1342.88|1338.88|1343.5|1339.5|1342.79|1338.79|24
1620247410000|2021-05-05 20:43:30|1342.95|1338.95|1344.37|1340.37|1344.37|1340.37|1342.91|1338.91|27
1620247420000|2021-05-05 20:43:40|1344.31|1340.31|1344.83|1340.83|1344.96|1340.96|1344.27|1340.27|22
1620247430000|2021-05-05 20:43:50|1344.3|1340.3|1346.09|1342.09|1346.84|1342.84|1344.3|1340.3|27
1620247440000|2021-05-05 20:44:00|1346.1|1342.1|1346.42|1342.42|1347.93|1343.93|1346.09|1342.09|27
1620247450000|2021-05-05 20:44:10|1346.28|1342.28|1347.15|1343.15|1347.39|1343.39|1346.28|1342.28|18
1620247460000|2021-05-05 20:44:20|1347.21|1343.21|1346.8|1342.8|1347.21|1343.21|1345.97|1341.97|24
1620247470000|2021-05-05 20:44:30|1346.54|1342.54|1347.65|1343.65|1347.68|1343.68|1346.54|1342.54|23
1620247480000|2021-05-05 20:44:40|1347.67|1343.67|1347.28|1343.28|1348.06|1344.06|1347.17|1343.17|26
1620247490000|2021-05-05 20:44:50|1347.3|1343.3|1347.39|1343.39|1348.18|1344.18|1347.3|1343.3|24
1620247500000|2021-05-05 20:45:00|1347.25|1343.25|1347.63|1343.63|1347.76|1343.76|1347.12|1343.12|21
1620247510000|2021-05-05 20:45:10|1347.64|1343.64|1348.78|1344.78|1348.78|1344.78|1347.62|1343.62|25
1620247520000|2021-05-05 20:45:20|1349.16|1345.16|1350.18|1346.18|1350.18|1346.18|1348.54|1344.54|25
1620247530000|2021-05-05 20:45:30|1350.43|1346.43|1351.15|1347.15|1351.5|1347.5|1350.05|1346.05|27
1620247540000|2021-05-05 20:45:40|1351.94|1347.94|1352.23|1348.23|1352.28|1348.28|1351.82|1347.82|24
1620247550000|2021-05-05 20:45:50|1352.21|1348.21|1353.23|1349.23|1353.28|1349.28|1351.82|1347.82|23
1620247560000|2021-05-05 20:46:00|1352.93|1348.93|1354.13|1350.13|1354.13|1350.13|1352.93|1348.93|15
1620247570000|2021-05-05 20:46:10|1354.11|1350.11|1354.77|1350.77|1355.44|1351.44|1353.94|1349.94|21
1620247580000|2021-05-05 20:46:20|1354.79|1350.79|1354.98|1350.98|1355.45|1351.45|1354.55|1350.55|18
1620247590000|2021-05-05 20:46:30|1354.99|1350.99|1358.98|1354.98|1359.23|1355.23|1354.99|1350.99|12
1620247600000|2021-05-05 20:46:40|1359.15|1355.15|1362.04|1358.04|1362.04|1358.04|1359.15|1355.15|24
1620247610000|2021-05-05 20:46:50|1362.15|1358.15|1360.26|1356.26|1362.17|1358.17|1360.09|1356.09|26
1620247620000|2021-05-05 20:47:00|1360.3|1356.3|1362.01|1358.01|1362.12|1358.12|1360.3|1356.3|24
1620247630000|2021-05-05 20:47:10|1362.13|1358.13|1360.85|1356.85|1362.6|1358.6|1360.85|1356.85|22
1620247640000|2021-05-05 20:47:20|1360.83|1356.83|1357.43|1353.43|1360.85|1356.85|1357.43|1353.43|27
1620247650000|2021-05-05 20:47:30|1357.41|1353.41|1356.48|1352.48|1357.48|1353.48|1356.39|1352.39|25
1620247660000|2021-05-05 20:47:40|1356.46|1352.46|1360.34|1356.34|1360.36|1356.36|1356.46|1352.46|27
1620247670000|2021-05-05 20:47:50|1360.16|1356.16|1359.8|1355.8|1360.17|1356.17|1359.34|1355.34|21
1620247680000|2021-05-05 20:48:00|1359.89|1355.89|1359.98|1355.98|1360.67|1356.67|1359.88|1355.88|24
1620247690000|2021-05-05 20:48:10|1359.62|1355.62|1360.51|1356.51|1361.11|1357.11|1359.62|1355.62|24
1620247700000|2021-05-05 20:48:20|1360.52|1356.52|1360.08|1356.08|1360.68|1356.68|1359.76|1355.76|18
1620247710000|2021-05-05 20:48:30|1360.1|1356.1|1358.8|1354.8|1360.1|1356.1|1358.67|1354.67|21
1620247720000|2021-05-05 20:48:40|1358.81|1354.81|1358.8|1354.8|1359.36|1355.36|1358.41|1354.41|26
1620247730000|2021-05-05 20:48:50|1358.87|1354.87|1355.63|1351.63|1358.87|1354.87|1355.63|1351.63|27
1620247740000|2021-05-05 20:49:00|1355.73|1351.73|1356.33|1352.33|1356.33|1352.33|1355.18|1351.18|25
1620247750000|2021-05-05 20:49:10|1356.17|1352.17|1357.13|1353.13|1357.38|1353.38|1355.87|1351.87|25
1620247760000|2021-05-05 20:49:20|1357.28|1353.28|1358.02|1354.02|1358.08|1354.08|1357.23|1353.23|21
1620247770000|2021-05-05 20:49:30|1358.06|1354.06|1357.79|1353.79|1358.32|1354.32|1357.79|1353.79|26
1620247780000|2021-05-05 20:49:40|1358.35|1354.35|1357.94|1353.94|1358.84|1354.84|1357.67|1353.67|28
1620247790000|2021-05-05 20:49:50|1358.13|1354.13|1360.28|1356.28|1360.55|1356.55|1358.13|1354.13|27
1620247800000|2021-05-05 20:50:00|1360.49|1356.49|1360.9|1356.9|1361.94|1357.94|1360.49|1356.49|25
1620247810000|2021-05-05 20:50:10|1361.05|1357.05|1360.13|1356.13|1361.05|1357.05|1360.08|1356.08|28
1620247820000|2021-05-05 20:50:20|1360.12|1356.12|1357.55|1353.55|1360.12|1356.12|1357.47|1353.47|27
1620247830000|2021-05-05 20:50:30|1357.59|1353.59|1357.05|1353.05|1358.67|1354.67|1357.05|1353.05|27
1620247840000|2021-05-05 20:50:40|1356.99|1352.99|1356.76|1352.76|1357.02|1353.02|1356.71|1352.71|23
1620247850000|2021-05-05 20:50:50|1356.78|1352.78|1356.47|1352.47|1356.78|1352.78|1356.4|1352.4|16
1620247860000|2021-05-05 20:51:00|1356.52|1352.52|1357.41|1353.41|1357.47|1353.47|1356.31|1352.31|26
1620247870000|2021-05-05 20:51:10|1357.5|1353.5|1357.66|1353.66|1357.72|1353.72|1357.09|1353.09|25
1620247880000|2021-05-05 20:51:20|1357.72|1353.72|1356.37|1352.37|1358.57|1354.57|1356.37|1352.37|28
1620247890000|2021-05-05 20:51:30|1356.32|1352.32|1354.65|1350.65|1356.32|1352.32|1354.6|1350.6|24
1620247900000|2021-05-05 20:51:40|1354.75|1350.75|1357.41|1353.41|1357.41|1353.41|1354.75|1350.75|23
1620247910000|2021-05-05 20:51:50|1357.22|1353.22|1357.63|1353.63|1357.88|1353.88|1357.22|1353.22|17
1620247920000|2021-05-05 20:52:00|1357.95|1353.95|1357.06|1353.06|1358.28|1354.28|1357.06|1353.06|22
1620247930000|2021-05-05 20:52:10|1357.05|1353.05|1356.26|1352.26|1357.16|1353.16|1356.26|1352.26|27
1620247940000|2021-05-05 20:52:20|1356.1|1352.1|1354.42|1350.42|1356.22|1352.22|1354.41|1350.41|27
1620247950000|2021-05-05 20:52:30|1354.56|1350.56|1358.49|1354.49|1358.53|1354.53|1354.03|1350.03|26
1620247960000|2021-05-05 20:52:40|1358.7|1354.7|1359.28|1355.28|1359.45|1355.45|1358.34|1354.34|26
1620247970000|2021-05-05 20:52:50|1359.37|1355.37|1360.46|1356.46|1360.55|1356.55|1359.25|1355.25|23
1620247980000|2021-05-05 20:53:00|1360.47|1356.47|1361.49|1357.49|1361.49|1357.49|1360.41|1356.41|18
1620247990000|2021-05-05 20:53:10|1361.93|1357.93|1364.95|1360.95|1365.38|1361.38|1361.93|1357.93|26
1620248000000|2021-05-05 20:53:20|1364.91|1360.91|1366.71|1362.71|1366.73|1362.73|1363.09|1359.09|23
1620248010000|2021-05-05 20:53:30|1366.7|1362.7|1366.47|1362.47|1367.45|1363.45|1365.71|1361.71|24
1620248020000|2021-05-05 20:53:40|1366.38|1362.38|1366.83|1362.83|1367.09|1363.09|1364.55|1360.55|26
1620248030000|2021-05-05 20:53:50|1366.84|1362.84|1372.75|1368.75|1373.15|1369.15|1366.73|1362.73|24
1620248040000|2021-05-05 20:54:00|1373|1369|1374.42|1370.42|1374.42|1370.42|1372.4|1368.4|23
1620248050000|2021-05-05 20:54:10|1374.05|1370.05|1373.42|1369.42|1376.66|1372.66|1372.53|1368.53|28
1620248060000|2021-05-05 20:54:20|1373.62|1369.62|1375.78|1371.78|1376.25|1372.25|1373.24|1369.24|27
1620248070000|2021-05-05 20:54:30|1375.83|1371.83|1374.48|1370.48|1375.83|1371.83|1374.4|1370.4|26
1620248080000|2021-05-05 20:54:40|1375.29|1371.29|1375.93|1371.93|1376.15|1372.15|1374.4|1370.4|29
1620248090000|2021-05-05 20:54:50|1375.64|1371.64|1376.28|1372.28|1376.28|1372.28|1375.64|1371.64|28
1620248100000|2021-05-05 20:55:00|1376.09|1372.09|1376.75|1372.75|1377.39|1373.39|1376.08|1372.08|27
1620248110000|2021-05-05 20:55:10|1377.05|1373.05|1377.66|1373.66|1378.01|1374.01|1376.81|1372.81|28
1620248120000|2021-05-05 20:55:20|1377.4|1373.4|1376.21|1372.21|1377.59|1373.59|1376.08|1372.08|27
1620248130000|2021-05-05 20:55:30|1376.23|1372.23|1376.41|1372.41|1377.09|1373.09|1376.15|1372.15|26
1620248140000|2021-05-05 20:55:40|1376.37|1372.37|1376|1372|1376.88|1372.88|1375.92|1371.92|27
1620248150000|2021-05-05 20:55:50|1376.15|1372.15|1376.94|1372.94|1376.94|1372.94|1374.31|1370.31|28
1620248160000|2021-05-05 20:56:00|1376.93|1372.93|1378.6|1374.6|1378.74|1374.74|1376.91|1372.91|24
1620248170000|2021-05-05 20:56:10|1378.67|1374.67|1380.09|1376.09|1380.09|1376.09|1378.56|1374.56|22
1620248180000|2021-05-05 20:56:20|1380.06|1376.06|1382.05|1378.05|1383.83|1379.83|1379.86|1375.86|28
1620248190000|2021-05-05 20:56:30|1382.09|1378.09|1382.07|1378.07|1382.31|1378.31|1379.9|1375.9|26
1620248200000|2021-05-05 20:56:40|1381.11|1377.11|1381.14|1377.14|1381.55|1377.55|1379.56|1375.56|28
1620248210000|2021-05-05 20:56:50|1381.18|1377.18|1379.15|1375.15|1381.3|1377.3|1379.12|1375.12|25
1620248220000|2021-05-05 20:57:00|1379.29|1375.29|1378.17|1374.17|1379.32|1375.32|1377.2|1373.2|23
1620248230000|2021-05-05 20:57:10|1378.18|1374.18|1378.9|1374.9|1380.42|1376.42|1378.08|1374.08|28
1620248240000|2021-05-05 20:57:20|1378.94|1374.94|1379.66|1375.66|1379.74|1375.74|1378.13|1374.13|27
1620248250000|2021-05-05 20:57:30|1379.58|1375.58|1381.25|1377.25|1381.25|1377.25|1379.58|1375.58|27
1620248260000|2021-05-05 20:57:40|1381.01|1377.01|1381.83|1377.83|1383.45|1379.45|1381.01|1377.01|27
1620248270000|2021-05-05 20:57:50|1381.56|1377.56|1382.61|1378.61|1382.65|1378.65|1380.5|1376.5|28
1620248280000|2021-05-05 20:58:00|1382.77|1378.77|1384.73|1380.73|1384.78|1380.78|1382.77|1378.77|28
1620248290000|2021-05-05 20:58:10|1384.72|1380.72|1386.44|1382.44|1387.11|1383.11|1384.3|1380.3|27
1620248300000|2021-05-05 20:58:20|1386.82|1382.82|1388.1|1384.1|1388.36|1384.36|1386.82|1382.82|26
1620248310000|2021-05-05 20:58:30|1388.18|1384.18|1388.49|1384.49|1388.97|1384.97|1388.18|1384.18|26
1620248320000|2021-05-05 20:58:40|1388.54|1384.54|1386.85|1382.85|1388.54|1384.54|1386.43|1382.43|27
1620248330000|2021-05-05 20:58:50|1386.8|1382.8|1384.58|1380.58|1387.12|1383.12|1384.58|1380.58|24
1620248340000|2021-05-05 20:59:00|1384.51|1380.51|1386.56|1382.56|1386.62|1382.62|1384.24|1380.24|25
1620248350000|2021-05-05 20:59:10|1386.54|1382.54|1385.21|1381.21|1387.28|1383.28|1385.21|1381.21|25
1620248360000|2021-05-05 20:59:20|1385.51|1381.51|1389.74|1385.74|1390.6|1386.6|1385.45|1381.45|26
1620248370000|2021-05-05 20:59:30|1389.68|1385.68|1389.73|1385.73|1389.73|1385.73|1388.06|1384.06|27
1620248380000|2021-05-05 20:59:40|1389.75|1385.75|1389.7|1385.7|1391.5|1387.5|1389.65|1385.65|26
1620248390000|2021-05-05 20:59:50|1389.59|1385.59|1389.74|1385.74|1390.72|1386.72|1389.49|1385.49|27
1620248400000|2021-05-05 21:00:00|1389.49|1385.49|1390.27|1386.27|1390.28|1386.28|1389.25|1385.25|28
1620248410000|2021-05-05 21:00:10|1390.26|1386.26|1391.5|1387.5|1391.65|1387.65|1390.26|1386.26|27
1620248420000|2021-05-05 21:00:20|1391.49|1387.49|1391.69|1387.69|1391.69|1387.69|1390.74|1386.74|23
1620248430000|2021-05-05 21:00:30|1391.68|1387.68|1391.77|1387.77|1391.79|1387.79|1391.43|1387.43|25
1620248440000|2021-05-05 21:00:40|1391.66|1387.66|1392.96|1388.96|1393.25|1389.25|1391.64|1387.64|19
1620248450000|2021-05-05 21:00:50|1392.78|1388.78|1392.03|1388.03|1394.25|1390.25|1391.93|1387.93|28
1620248460000|2021-05-05 21:01:00|1391.91|1387.91|1394.16|1390.16|1394.18|1390.18|1391.81|1387.81|25
1620248470000|2021-05-05 21:01:10|1394.17|1390.17|1394.65|1390.65|1395.06|1391.06|1394.17|1390.17|22
1620248480000|2021-05-05 21:01:20|1394.6|1390.6|1395.52|1391.52|1395.65|1391.65|1394.6|1390.6|21
1620248490000|2021-05-05 21:01:30|1395.63|1391.63|1396.46|1392.46|1396.46|1392.46|1395.47|1391.47|27
1620248500000|2021-05-05 21:01:40|1396.52|1392.52|1395.69|1391.69|1396.52|1392.52|1394.98|1390.98|27
1620248510000|2021-05-05 21:01:50|1395.68|1391.68|1394.1|1390.1|1395.68|1391.68|1393.95|1389.95|27
1620248520000|2021-05-05 21:02:00|1394.35|1390.35|1396.38|1392.38|1396.56|1392.56|1394.17|1390.17|27
1620248530000|2021-05-05 21:02:10|1396.34|1392.34|1394.02|1390.02|1396.34|1392.34|1393.88|1389.88|28
1620248540000|2021-05-05 21:02:20|1394.06|1390.06|1391.68|1387.68|1394.06|1390.06|1391.61|1387.61|28
1620248550000|2021-05-05 21:02:30|1391.57|1387.57|1389.23|1385.23|1391.57|1387.57|1388.61|1384.61|27
1620248560000|2021-05-05 21:02:40|1389.22|1385.22|1385.54|1381.54|1389.79|1385.79|1385.54|1381.54|27
1620248570000|2021-05-05 21:02:50|1385.58|1381.58|1382.87|1378.87|1388.38|1384.38|1382.34|1378.34|27
1620248580000|2021-05-05 21:03:00|1382.85|1378.85|1383.95|1379.95|1384.2|1380.2|1382.85|1378.85|24
1620248590000|2021-05-05 21:03:10|1383.98|1379.98|1384.84|1380.84|1385.34|1381.34|1383.84|1379.84|28
1620248600000|2021-05-05 21:03:20|1384.75|1380.75|1383.47|1379.47|1385.08|1381.08|1383.07|1379.07|24
1620248610000|2021-05-05 21:03:30|1383.12|1379.12|1380.52|1376.52|1383.12|1379.12|1380.14|1376.14|26
1620248620000|2021-05-05 21:03:40|1380.54|1376.54|1378.86|1374.86|1380.61|1376.61|1378.86|1374.86|26
1620248630000|2021-05-05 21:03:50|1378.83|1374.83|1378.3|1374.3|1379.05|1375.05|1378.3|1374.3|25
1620248640000|2021-05-05 21:04:00|1378.24|1374.24|1377.6|1373.6|1378.58|1374.58|1377.27|1373.27|25
1620248650000|2021-05-05 21:04:10|1377.64|1373.64|1381.08|1377.08|1381.08|1377.08|1377.64|1373.64|27
1620248660000|2021-05-05 21:04:20|1381.07|1377.07|1380.14|1376.14|1381.17|1377.17|1379.72|1375.72|28
1620248670000|2021-05-05 21:04:30|1379.73|1375.73|1380.33|1376.33|1380.34|1376.34|1379.68|1375.68|23
1620248680000|2021-05-05 21:04:40|1380.36|1376.36|1383.3|1379.3|1383.3|1379.3|1380.23|1376.23|26
1620248690000|2021-05-05 21:04:50|1383.42|1379.42|1384.78|1380.78|1384.79|1380.79|1382.87|1378.87|26
1620248700000|2021-05-05 21:05:00|1385|1381|1386.57|1382.57|1386.57|1382.57|1384.5|1380.5|27
1620248710000|2021-05-05 21:05:10|1386.77|1382.77|1385|1381|1387.03|1383.03|1384.43|1380.43|22
1620248720000|2021-05-05 21:05:20|1384.43|1380.43|1392.06|1388.06|1392.23|1388.23|1384.43|1380.43|18
1620248730000|2021-05-05 21:05:30|1393.06|1389.06|1394.64|1390.64|1394.64|1390.64|1392.77|1388.77|13
1620248740000|2021-05-05 21:05:40|1394.74|1390.74|1393.08|1389.08|1395.41|1391.41|1393.08|1389.08|28
1620248750000|2021-05-05 21:05:50|1393|1389|1393.71|1389.71|1393.71|1389.71|1391.65|1387.65|26
1620248760000|2021-05-05 21:06:00|1393.89|1389.89|1391.88|1387.88|1394.52|1390.52|1391.26|1387.26|27
1620248770000|2021-05-05 21:06:10|1391.95|1387.95|1392.93|1388.93|1393.06|1389.06|1391.89|1387.89|26
1620248780000|2021-05-05 21:06:20|1394.65|1390.65|1395.95|1391.95|1396.26|1392.26|1394.65|1390.65|25
1620248790000|2021-05-05 21:06:30|1395.99|1391.99|1395.63|1391.63|1396.29|1392.29|1395.18|1391.18|25
1620248800000|2021-05-05 21:06:40|1395.74|1391.74|1396.97|1392.97|1397.03|1393.03|1395.73|1391.73|23
1620248810000|2021-05-05 21:06:50|1396.67|1392.67|1397.69|1393.69|1397.69|1393.69|1396.67|1392.67|15
1620248820000|2021-05-05 21:07:00|1398.4|1394.4|1400.21|1396.21|1400.21|1396.21|1398.35|1394.35|25
1620248830000|2021-05-05 21:07:10|1400.24|1396.24|1397.86|1393.86|1400.36|1396.36|1397.86|1393.86|28
1620248840000|2021-05-05 21:07:20|1397.59|1393.59|1398.66|1394.66|1398.66|1394.66|1397.1|1393.1|26
1620248850000|2021-05-05 21:07:30|1398.65|1394.65|1398.19|1394.19|1398.88|1394.88|1398.02|1394.02|27
1620248860000|2021-05-05 21:07:40|1398.1|1394.1|1398.81|1394.81|1398.88|1394.88|1397.66|1393.66|28
1620248870000|2021-05-05 21:07:50|1398.49|1394.49|1395.82|1391.82|1398.64|1394.64|1395.57|1391.57|26
1620248880000|2021-05-05 21:08:00|1395.93|1391.93|1397.7|1393.7|1397.94|1393.94|1395.28|1391.28|25
1620248890000|2021-05-05 21:08:10|1397.76|1393.76|1397.85|1393.85|1398.07|1394.07|1397.5|1393.5|23
1620248900000|2021-05-05 21:08:20|1397.71|1393.71|1395.1|1391.1|1397.82|1393.82|1395.1|1391.1|26
1620248910000|2021-05-05 21:08:30|1395.07|1391.07|1395.1|1391.1|1395.19|1391.19|1394|1390|28
1620248920000|2021-05-05 21:08:40|1395.23|1391.23|1393.29|1389.29|1395.26|1391.26|1393.03|1389.03|24
1620248930000|2021-05-05 21:08:50|1393.35|1389.35|1395.04|1391.04|1395.2|1391.2|1393.16|1389.16|25
1620248940000|2021-05-05 21:09:00|1394.85|1390.85|1395.67|1391.67|1395.67|1391.67|1394.82|1390.82|20
1620248950000|2021-05-05 21:09:10|1395.66|1391.66|1396.89|1392.89|1396.9|1392.9|1395.65|1391.65|19
1620248960000|2021-05-05 21:09:20|1396.86|1392.86|1395.74|1391.74|1397.03|1393.03|1394.56|1390.56|22
1620248970000|2021-05-05 21:09:30|1395.73|1391.73|1396.16|1392.16|1396.16|1392.16|1395.3|1391.3|23
1620248980000|2021-05-05 21:09:40|1396.15|1392.15|1396.32|1392.32|1396.55|1392.55|1396.14|1392.14|21
1620248990000|2021-05-05 21:09:50|1396.41|1392.41|1396.32|1392.32|1396.78|1392.78|1396.26|1392.26|23
1620249000000|2021-05-05 21:10:00|1396.51|1392.51|1392.52|1388.52|1396.78|1392.78|1392.52|1388.52|26
1620249010000|2021-05-05 21:10:10|1392.01|1388.01|1394.28|1390.28|1394.28|1390.28|1391.18|1387.18|28
1620249020000|2021-05-05 21:10:20|1394.58|1390.58|1395.3|1391.3|1396.02|1392.02|1394.3|1390.3|24
1620249030000|2021-05-05 21:10:30|1395.29|1391.29|1395.05|1391.05|1395.65|1391.65|1395.05|1391.05|25
1620249040000|2021-05-05 21:10:40|1395.04|1391.04|1395.62|1391.62|1395.65|1391.65|1395.02|1391.02|29
1620249050000|2021-05-05 21:10:50|1395.53|1391.53|1395.63|1391.63|1395.86|1391.86|1394.81|1390.81|25
1620249060000|2021-05-05 21:11:00|1395.33|1391.33|1396.21|1392.21|1396.27|1392.27|1395.33|1391.33|22
1620249070000|2021-05-05 21:11:10|1396.24|1392.24|1396.25|1392.25|1396.31|1392.31|1396.12|1392.12|17
1620249080000|2021-05-05 21:11:20|1396.31|1392.31|1396.26|1392.26|1396.58|1392.58|1396.25|1392.25|21
1620249090000|2021-05-05 21:11:30|1396.32|1392.32|1396.71|1392.71|1396.79|1392.79|1396.17|1392.17|25
1620249100000|2021-05-05 21:11:40|1396.76|1392.76|1396.22|1392.22|1396.79|1392.79|1396.21|1392.21|24
1620249110000|2021-05-05 21:11:50|1396.24|1392.24|1395.76|1391.76|1396.42|1392.42|1395.68|1391.68|24
1620249120000|2021-05-05 21:12:00|1395.73|1391.73|1393.14|1389.14|1395.74|1391.74|1393.14|1389.14|25
1620249130000|2021-05-05 21:12:10|1392.5|1388.5|1389.26|1385.26|1392.95|1388.95|1389.26|1385.26|29
1620249140000|2021-05-05 21:12:20|1389.01|1385.01|1388.57|1384.57|1389.6|1385.6|1388.38|1384.38|26
1620249150000|2021-05-05 21:12:30|1388.56|1384.56|1386.41|1382.41|1388.6|1384.6|1386.23|1382.23|26
1620249160000|2021-05-05 21:12:40|1386.8|1382.8|1387.22|1383.22|1387.22|1383.22|1385.87|1381.87|25
1620249170000|2021-05-05 21:12:50|1387.31|1383.31|1388.01|1384.01|1388.08|1384.08|1387.22|1383.22|22
1620249180000|2021-05-05 21:13:00|1387.48|1383.48|1386.97|1382.97|1388.17|1384.17|1386.92|1382.92|25
1620249190000|2021-05-05 21:13:10|1386.91|1382.91|1385.73|1381.73|1387|1383|1385.43|1381.43|24
1620249200000|2021-05-05 21:13:20|1385.8|1381.8|1386.33|1382.33|1387.36|1383.36|1385.77|1381.77|25
1620249210000|2021-05-05 21:13:30|1386.49|1382.49|1383.82|1379.82|1386.49|1382.49|1383.62|1379.62|26
1620249220000|2021-05-05 21:13:40|1383.94|1379.94|1382.55|1378.55|1384.4|1380.4|1382.46|1378.46|26
1620249230000|2021-05-05 21:13:50|1382.43|1378.43|1380.51|1376.51|1382.43|1378.43|1380.16|1376.16|25
1620249240000|2021-05-05 21:14:00|1380.48|1376.48|1380.15|1376.15|1380.82|1376.82|1379.55|1375.55|24
1620249250000|2021-05-05 21:14:10|1379.95|1375.95|1380.38|1376.38|1380.53|1376.53|1379.65|1375.65|26
1620249260000|2021-05-05 21:14:20|1380.48|1376.48|1381.4|1377.4|1383.2|1379.2|1380.38|1376.38|27
1620249270000|2021-05-05 21:14:30|1381.54|1377.54|1381.24|1377.24|1381.65|1377.65|1381.17|1377.17|26
1620249280000|2021-05-05 21:14:40|1381.29|1377.29|1380.85|1376.85|1381.46|1377.46|1380.56|1376.56|21
1620249290000|2021-05-05 21:14:50|1381.16|1377.16|1383.45|1379.45|1383.6|1379.6|1381.16|1377.16|25
1620249300000|2021-05-05 21:15:00|1383.52|1379.52|1383.76|1379.76|1383.93|1379.93|1383.52|1379.52|25
1620249310000|2021-05-05 21:15:10|1384.03|1380.03|1385.62|1381.62|1385.62|1381.62|1383.94|1379.94|21
1620249320000|2021-05-05 21:15:20|1386.06|1382.06|1386.9|1382.9|1386.91|1382.91|1386.06|1382.06|17
1620249330000|2021-05-05 21:15:30|1386.93|1382.93|1388.48|1384.48|1388.48|1384.48|1386.83|1382.83|27
1620249340000|2021-05-05 21:15:40|1388.57|1384.57|1388.75|1384.75|1388.75|1384.75|1388.42|1384.42|20
1620249350000|2021-05-05 21:15:50|1388.79|1384.79|1388.26|1384.26|1389.36|1385.36|1388.26|1384.26|24
1620249360000|2021-05-05 21:16:00|1388.21|1384.21|1385.67|1381.67|1388.21|1384.21|1385.67|1381.67|28
1620249370000|2021-05-05 21:16:10|1385.79|1381.79|1383.4|1379.4|1386|1382|1383.33|1379.33|25
1620249380000|2021-05-05 21:16:20|1383.33|1379.33|1380.62|1376.62|1383.33|1379.33|1380.62|1376.62|25
1620249390000|2021-05-05 21:16:30|1380.42|1376.42|1379.33|1375.33|1380.49|1376.49|1379.33|1375.33|17
1620249400000|2021-05-05 21:16:40|1379.34|1375.34|1378.33|1374.33|1379.75|1375.75|1378.33|1374.33|26
1620249410000|2021-05-05 21:16:50|1378.36|1374.36|1376.5|1372.5|1378.4|1374.4|1376.5|1372.5|25
1620249420000|2021-05-05 21:17:00|1376.45|1372.45|1375.77|1371.77|1376.45|1372.45|1375.67|1371.67|25
1620249430000|2021-05-05 21:17:10|1375.79|1371.79|1376.95|1372.95|1377.21|1373.21|1375.7|1371.7|22
1620249440000|2021-05-05 21:17:20|1377.57|1373.57|1376.35|1372.35|1377.65|1373.65|1375.68|1371.68|26
1620249450000|2021-05-05 21:17:30|1376.36|1372.36|1376.37|1372.37|1376.68|1372.68|1375.77|1371.77|27
1620249460000|2021-05-05 21:17:40|1376.33|1372.33|1375.65|1371.65|1376.57|1372.57|1375.65|1371.65|25
1620249470000|2021-05-05 21:17:50|1375.59|1371.59|1375.21|1371.21|1375.66|1371.66|1375.2|1371.2|16
1620249480000|2021-05-05 21:18:00|1375.26|1371.26|1374.94|1370.94|1375.44|1371.44|1374.94|1370.94|26
1620249490000|2021-05-05 21:18:10|1374.91|1370.91|1373|1369|1374.91|1370.91|1373|1369|18
1620249500000|2021-05-05 21:18:20|1372.91|1368.91|1371.48|1367.48|1372.91|1368.91|1371.48|1367.48|23
1620249510000|2021-05-05 21:18:30|1371.5|1367.5|1371.29|1367.29|1371.5|1367.5|1370.84|1366.84|24
1620249520000|2021-05-05 21:18:40|1371.47|1367.47|1372.27|1368.27|1372.31|1368.31|1371.14|1367.14|28
1620249530000|2021-05-05 21:18:50|1372.29|1368.29|1371.07|1367.07|1372.35|1368.35|1371.07|1367.07|24
1620249540000|2021-05-05 21:19:00|1371.09|1367.09|1371.26|1367.26|1371.89|1367.89|1370.37|1366.37|28
1620249550000|2021-05-05 21:19:10|1371.11|1367.11|1370.35|1366.35|1371.11|1367.11|1370.31|1366.31|27
1620249560000|2021-05-05 21:19:20|1370.45|1366.45|1370.89|1366.89|1371.17|1367.17|1370.45|1366.45|22
1620249570000|2021-05-05 21:19:30|1370.88|1366.88|1370.54|1366.54|1370.89|1366.89|1369.84|1365.84|22
1620249580000|2021-05-05 21:19:40|1370.72|1366.72|1370.7|1366.7|1370.89|1366.89|1370.45|1366.45|23
1620249590000|2021-05-05 21:19:50|1370.66|1366.66|1370.33|1366.33|1370.71|1366.71|1370.23|1366.23|17
1620249600000|2021-05-05 21:20:00|1370.22|1366.22|1370.54|1366.54|1370.64|1366.64|1369.84|1365.84|25
1620249610000|2021-05-05 21:20:10|1370.57|1366.57|1371.41|1367.41|1371.45|1367.45|1370.57|1366.57|25
1620249620000|2021-05-05 21:20:20|1371.45|1367.45|1370.53|1366.53|1371.49|1367.49|1370.53|1366.53|23
1620249630000|2021-05-05 21:20:30|1370.63|1366.63|1371|1367|1371.2|1367.2|1370.63|1366.63|24
1620249640000|2021-05-05 21:20:40|1370.79|1366.79|1370.04|1366.04|1370.99|1366.99|1369.97|1365.97|24
1620249650000|2021-05-05 21:20:50|1370|1366|1369.36|1365.36|1370.13|1366.13|1369.33|1365.33|20
1620249660000|2021-05-05 21:21:00|1369.34|1365.34|1369.63|1365.63|1369.63|1365.63|1369.06|1365.06|21
1620249670000|2021-05-05 21:21:10|1369.56|1365.56|1369.46|1365.46|1370.87|1366.87|1369.46|1365.46|17
1620249680000|2021-05-05 21:21:20|1369.63|1365.63|1369.44|1365.44|1369.95|1365.95|1369.13|1365.13|20
1620249690000|2021-05-05 21:21:30|1369.37|1365.37|1369.54|1365.54|1369.83|1365.83|1369.34|1365.34|22
1620249700000|2021-05-05 21:21:40|1369.6|1365.6|1369.09|1365.09|1369.6|1365.6|1369.05|1365.05|24
1620249710000|2021-05-05 21:21:50|1369|1365|1369.94|1365.94|1370.12|1366.12|1368.79|1364.79|22
1620249720000|2021-05-05 21:22:00|1370.09|1366.09|1370.97|1366.97|1371|1367|1370.04|1366.04|21
1620249730000|2021-05-05 21:22:10|1371|1367|1370.85|1366.85|1371.29|1367.29|1370.81|1366.81|22
1620249740000|2021-05-05 21:22:20|1370.8|1366.8|1371.08|1367.08|1371.11|1367.11|1370.72|1366.72|15
1620249750000|2021-05-05 21:22:30|1371.12|1367.12|1371.09|1367.09|1371.13|1367.13|1371.07|1367.07|8
1620249760000|2021-05-05 21:22:40|1371.1|1367.1|1371.31|1367.31|1371.51|1367.51|1371.1|1367.1|19
1620249770000|2021-05-05 21:22:50|1371.28|1367.28|1372.46|1368.46|1372.46|1368.46|1371.26|1367.26|19
1620249780000|2021-05-05 21:23:00|1372.47|1368.47|1377.2|1373.2|1377.2|1373.2|1372.47|1368.47|26
1620249790000|2021-05-05 21:23:10|1377.19|1373.19|1377.49|1373.49|1377.74|1373.74|1377.12|1373.12|21
1620249800000|2021-05-05 21:23:20|1377.58|1373.58|1376.41|1372.41|1377.74|1373.74|1376.27|1372.27|25
1620249810000|2021-05-05 21:23:30|1376.29|1372.29|1376.42|1372.42|1376.59|1372.59|1376.25|1372.25|23
1620249820000|2021-05-05 21:23:40|1376.4|1372.4|1376.22|1372.22|1376.63|1372.63|1376.22|1372.22|22
1620249830000|2021-05-05 21:23:50|1376.24|1372.24|1376.31|1372.31|1376.37|1372.37|1376.08|1372.08|23
1620249840000|2021-05-05 21:24:00|1376.23|1372.23|1376.9|1372.9|1376.92|1372.92|1376.17|1372.17|27
1620249850000|2021-05-05 21:24:10|1376.52|1372.52|1377.14|1373.14|1377.14|1373.14|1376.49|1372.49|23
1620249860000|2021-05-05 21:24:20|1377.18|1373.18|1377.92|1373.92|1377.92|1373.92|1377.03|1373.03|23
1620249870000|2021-05-05 21:24:30|1378|1374|1379.46|1375.46|1379.52|1375.52|1377.89|1373.89|28
1620249880000|2021-05-05 21:24:40|1379.51|1375.51|1379.6|1375.6|1379.69|1375.69|1379.49|1375.49|16
1620249890000|2021-05-05 21:24:50|1379.55|1375.55|1380|1376|1380|1376|1379.54|1375.54|24
1620249900000|2021-05-05 21:25:00|1380.05|1376.05|1381.21|1377.21|1381.21|1377.21|1379.99|1375.99|19
1620249910000|2021-05-05 21:25:10|1381.18|1377.18|1381.68|1377.68|1381.79|1377.79|1381.18|1377.18|24
1620249920000|2021-05-05 21:25:20|1381.65|1377.65|1381.23|1377.23|1381.67|1377.67|1381.23|1377.23|21
1620249930000|2021-05-05 21:25:30|1381.2|1377.2|1381.51|1377.51|1381.54|1377.54|1381.07|1377.07|19
1620249940000|2021-05-05 21:25:40|1381.5|1377.5|1381.76|1377.76|1381.85|1377.85|1381.47|1377.47|20
1620249950000|2021-05-05 21:25:50|1381.8|1377.8|1382.25|1378.25|1382.33|1378.33|1381.8|1377.8|13
1620249960000|2021-05-05 21:26:00|1382.24|1378.24|1382.24|1378.24|1382.24|1378.24|1382.14|1378.14|13
1620249970000|2021-05-05 21:26:10|1382.25|1378.25|1382.16|1378.16|1382.25|1378.25|1382.14|1378.14|16
1620249980000|2021-05-05 21:26:20|1382.17|1378.17|1382.25|1378.25|1382.33|1378.33|1382.04|1378.04|25
1620249990000|2021-05-05 21:26:30|1382.21|1378.21|1380.18|1376.18|1382.21|1378.21|1380.16|1376.16|25
1620250000000|2021-05-05 21:26:40|1380.23|1376.23|1379.35|1375.35|1380.25|1376.25|1379.31|1375.31|25
1620250010000|2021-05-05 21:26:50|1379.24|1375.24|1377.8|1373.8|1379.24|1375.24|1377.79|1373.79|24
1620250020000|2021-05-05 21:27:00|1378.08|1374.08|1377.6|1373.6|1378.08|1374.08|1377.47|1373.47|26
1620250030000|2021-05-05 21:27:10|1377|1373|1376.37|1372.37|1377|1373|1376.1|1372.1|27
1620250040000|2021-05-05 21:27:20|1376.43|1372.43|1375.14|1371.14|1376.43|1372.43|1375.02|1371.02|27
1620250050000|2021-05-05 21:27:30|1375.13|1371.13|1374.01|1370.01|1375.13|1371.13|1374.01|1370.01|26
1620250060000|2021-05-05 21:27:40|1374.06|1370.06|1374.18|1370.18|1374.27|1370.27|1374.03|1370.03|23
1620250070000|2021-05-05 21:27:50|1374.15|1370.15|1373.78|1369.78|1374.38|1370.38|1373.78|1369.78|24
1620250080000|2021-05-05 21:28:00|1373.77|1369.77|1372.51|1368.51|1373.77|1369.77|1372.51|1368.51|19
1620250090000|2021-05-05 21:28:10|1372.45|1368.45|1371.42|1367.42|1372.45|1368.45|1371.42|1367.42|23
1620250100000|2021-05-05 21:28:20|1371.67|1367.67|1370.26|1366.26|1371.69|1367.69|1370.24|1366.24|22
1620250110000|2021-05-05 21:28:30|1370.21|1366.21|1370.46|1366.46|1370.54|1366.54|1370.05|1366.05|26
1620250120000|2021-05-05 21:28:40|1370.52|1366.52|1370.41|1366.41|1370.6|1366.6|1370.14|1366.14|21
1620250130000|2021-05-05 21:28:50|1370.31|1366.31|1371.6|1367.6|1372.28|1368.28|1370.31|1366.31|27
1620250140000|2021-05-05 21:29:00|1371.54|1367.54|1371.74|1367.74|1374.04|1370.04|1371.53|1367.53|14
1620250150000|2021-05-05 21:29:10|1372.21|1368.21|1373.29|1369.29|1373.29|1369.29|1371.36|1367.36|5
1620250160000|2021-05-05 21:29:20|1373.33|1369.33|1374.97|1370.97|1374.97|1370.97|1373.33|1369.33|23
1620250170000|2021-05-05 21:29:30|1375.06|1371.06|1376.09|1372.09|1376.17|1372.17|1375.06|1371.06|22
1620250180000|2021-05-05 21:29:40|1376|1372|1376.44|1372.44|1376.78|1372.78|1376|1372|19
1620250190000|2021-05-05 21:29:50|1376.42|1372.42|1376.26|1372.26|1376.48|1372.48|1376.11|1372.11|19
1620250200000|2021-05-05 21:30:00|1376.24|1372.24|1376.02|1372.02|1376.25|1372.25|1376.02|1372.02|21
1620250210000|2021-05-05 21:30:10|1376.03|1372.03|1376.12|1372.12|1376.15|1372.15|1375.96|1371.96|14
1620250220000|2021-05-05 21:30:20|1376.11|1372.11|1376.11|1372.11|1376.16|1372.16|1375.93|1371.93|18
1620250230000|2021-05-05 21:30:30|1376.1|1372.1|1375.67|1371.67|1376.1|1372.1|1375.59|1371.59|23
1620250240000|2021-05-05 21:30:40|1375.68|1371.68|1374.8|1370.8|1375.68|1371.68|1374.8|1370.8|16
1620250250000|2021-05-05 21:30:50|1374.76|1370.76|1372.96|1368.96|1374.76|1370.76|1372.96|1368.96|20
1620250260000|2021-05-05 21:31:00|1372.81|1368.81|1372.98|1368.98|1373.23|1369.23|1372.68|1368.68|20
1620250270000|2021-05-05 21:31:10|1372.99|1368.99|1371.64|1367.64|1372.99|1368.99|1371.56|1367.56|18
1620250280000|2021-05-05 21:31:20|1371.61|1367.61|1371.79|1367.79|1371.88|1367.88|1371.61|1367.61|18
1620250290000|2021-05-05 21:31:30|1371.81|1367.81|1371.05|1367.05|1371.86|1367.86|1370.86|1366.86|22
1620250300000|2021-05-05 21:31:40|1371.01|1367.01|1371.33|1367.33|1371.39|1367.39|1371.01|1367.01|20
1620250310000|2021-05-05 21:31:50|1371.32|1367.32|1371.47|1367.47|1371.52|1367.52|1371.3|1367.3|20
1620250320000|2021-05-05 21:32:00|1371.46|1367.46|1371.64|1367.64|1371.66|1367.66|1371.38|1367.38|23
1620250330000|2021-05-05 21:32:10|1371.65|1367.65|1373.66|1369.66|1374.1|1370.1|1371.56|1367.56|22
1620250340000|2021-05-05 21:32:20|1373.65|1369.65|1375.08|1371.08|1375.08|1371.08|1373.65|1369.65|22
1620250350000|2021-05-05 21:32:30|1375.07|1371.07|1375.13|1371.13|1375.23|1371.23|1374.96|1370.96|17
1620250360000|2021-05-05 21:32:40|1375.06|1371.06|1374.93|1370.93|1375.07|1371.07|1374.9|1370.9|12
1620250370000|2021-05-05 21:32:50|1374.85|1370.85|1374.94|1370.94|1375.06|1371.06|1374.81|1370.81|16
1620250380000|2021-05-05 21:33:00|1374.93|1370.93|1374.96|1370.96|1374.98|1370.98|1374.87|1370.87|14
1620250390000|2021-05-05 21:33:10|1374.93|1370.93|1374.91|1370.91|1374.97|1370.97|1374.91|1370.91|18
1620250400000|2021-05-05 21:33:20|1374.9|1370.9|1374.94|1370.94|1374.96|1370.96|1374.88|1370.88|17
1620250410000|2021-05-05 21:33:30|1374.96|1370.96|1374.94|1370.94|1374.96|1370.96|1374.93|1370.93|9
1620250420000|2021-05-05 21:33:40|1374.97|1370.97|1373.49|1369.49|1374.97|1370.97|1373.49|1369.49|22
1620250430000|2021-05-05 21:33:50|1373.5|1369.5|1373.12|1369.12|1373.5|1369.5|1373.12|1369.12|15
1620250440000|2021-05-05 21:34:00|1373.11|1369.11|1372.81|1368.81|1373.31|1369.31|1372.62|1368.62|19
1620250450000|2021-05-05 21:34:10|1372.8|1368.8|1372.34|1368.34|1372.8|1368.8|1372.2|1368.2|13
1620250460000|2021-05-05 21:34:20|1372.55|1368.55|1370.94|1366.94|1372.55|1368.55|1370.41|1366.41|17
1620250470000|2021-05-05 21:34:30|1370.04|1366.04|1368.08|1364.08|1370.24|1366.24|1368.04|1364.04|19
1620250480000|2021-05-05 21:34:40|1368.2|1364.2|1367.23|1363.23|1368.34|1364.34|1367.23|1363.23|22
1620250490000|2021-05-05 21:34:50|1367.27|1363.27|1367.22|1363.22|1367.34|1363.34|1367.19|1363.19|17
1620250500000|2021-05-05 21:35:00|1367.21|1363.21|1365.52|1361.52|1367.21|1363.21|1365.4|1361.4|26
1620250510000|2021-05-05 21:35:10|1365.46|1361.46|1365.78|1361.78|1365.85|1361.85|1365.33|1361.33|22
1620250520000|2021-05-05 21:35:20|1365.79|1361.79|1367.45|1363.45|1367.47|1363.47|1365.79|1361.79|24
1620250530000|2021-05-05 21:35:30|1367.44|1363.44|1368.84|1364.84|1368.91|1364.91|1367.44|1363.44|23
1620250540000|2021-05-05 21:35:40|1368.89|1364.89|1369.22|1365.22|1369.35|1365.35|1368.84|1364.84|17
1620250550000|2021-05-05 21:35:50|1369.33|1365.33|1369.42|1365.42|1369.45|1365.45|1369.11|1365.11|15
1620250560000|2021-05-05 21:36:00|1369.43|1365.43|1369.67|1365.67|1369.73|1365.73|1369.34|1365.34|21
1620250570000|2021-05-05 21:36:10|1369.57|1365.57|1370.8|1366.8|1370.82|1366.82|1369.57|1365.57|21
1620250580000|2021-05-05 21:36:20|1370.84|1366.84|1370.78|1366.78|1370.85|1366.85|1370.71|1366.71|15
1620250590000|2021-05-05 21:36:30|1370.8|1366.8|1370.84|1366.84|1370.87|1366.87|1370.77|1366.77|17
1620250600000|2021-05-05 21:36:40|1370.77|1366.77|1370.93|1366.93|1370.95|1366.95|1370.71|1366.71|21
1620250610000|2021-05-05 21:36:50|1370.95|1366.95|1371.52|1367.52|1371.53|1367.53|1370.95|1366.95|17
1620250620000|2021-05-05 21:37:00|1371.96|1367.96|1372.59|1368.59|1372.61|1368.61|1371.93|1367.93|16
1620250630000|2021-05-05 21:37:10|1372.77|1368.77|1372.72|1368.72|1372.84|1368.84|1372.66|1368.66|23
1620250640000|2021-05-05 21:37:20|1372.71|1368.71|1373.42|1369.42|1373.5|1369.5|1372.71|1368.71|20
1620250650000|2021-05-05 21:37:30|1373.44|1369.44|1374.68|1370.68|1374.68|1370.68|1373.44|1369.44|19
1620250660000|2021-05-05 21:37:40|1374.82|1370.82|1375.45|1371.45|1375.46|1371.46|1374.75|1370.75|15
1620250670000|2021-05-05 21:37:50|1375.49|1371.49|1376.17|1372.17|1376.17|1372.17|1375.49|1371.49|15
1620250680000|2021-05-05 21:38:00|1376.21|1372.21|1377.26|1373.26|1377.26|1373.26|1376.17|1372.17|22
1620250690000|2021-05-05 21:38:10|1377.08|1373.08|1378.12|1374.12|1378.12|1374.12|1377.08|1373.08|19
1620250700000|2021-05-05 21:38:20|1377.93|1373.93|1379.21|1375.21|1379.25|1375.25|1377.93|1373.93|21
1620250710000|2021-05-05 21:38:30|1379.22|1375.22|1379.55|1375.55|1379.55|1375.55|1379.15|1375.15|18
1620250720000|2021-05-05 21:38:40|1379.6|1375.6|1379.7|1375.7|1379.94|1375.94|1379.4|1375.4|19
1620250730000|2021-05-05 21:38:50|1379.91|1375.91|1379.26|1375.26|1380.1|1376.1|1379.26|1375.26|15
1620250740000|2021-05-05 21:39:00|1379.9|1375.9|1383.1|1379.1|1383.1|1379.1|1379.9|1375.9|20
1620250750000|2021-05-05 21:39:10|1383.15|1379.15|1384.33|1380.33|1384.36|1380.36|1383.11|1379.11|14
1620250760000|2021-05-05 21:39:20|1384.36|1380.36|1385.22|1381.22|1385.22|1381.22|1384.33|1380.33|23
1620250770000|2021-05-05 21:39:30|1385.23|1381.23|1391.36|1387.36|1392.11|1388.11|1385.23|1381.23|26
1620250780000|2021-05-05 21:39:40|1391.85|1387.85|1392.47|1388.47|1394.28|1390.28|1391.85|1387.85|26
1620250790000|2021-05-05 21:39:50|1392.42|1388.42|1394.44|1390.44|1394.44|1390.44|1392.35|1388.35|25
1620250800000|2021-05-05 21:40:00|1394.09|1390.09|1395.67|1391.67|1395.88|1391.88|1394.09|1390.09|16
1620250810000|2021-05-05 21:40:10|1395.94|1391.94|1396.51|1392.51|1396.64|1392.64|1395.94|1391.94|19
1620250820000|2021-05-05 21:40:20|1396.63|1392.63|1395.66|1391.66|1396.71|1392.71|1395.53|1391.53|23
1620250830000|2021-05-05 21:40:30|1394.18|1390.18|1391.08|1387.08|1394.2|1390.2|1390.56|1386.56|26
1620250840000|2021-05-05 21:40:40|1390.92|1386.92|1394.92|1390.92|1394.92|1390.92|1390.16|1386.16|26
1620250850000|2021-05-05 21:40:50|1394.95|1390.95|1394.56|1390.56|1395.08|1391.08|1394.41|1390.41|27
1620250860000|2021-05-05 21:41:00|1394.47|1390.47|1392.49|1388.49|1394.5|1390.5|1392.3|1388.3|25
1620250870000|2021-05-05 21:41:10|1392.42|1388.42|1392.6|1388.6|1392.7|1388.7|1391.93|1387.93|25
1620250880000|2021-05-05 21:41:20|1392.43|1388.43|1391.46|1387.46|1392.43|1388.43|1391.46|1387.46|17
1620250890000|2021-05-05 21:41:30|1391.51|1387.51|1392.4|1388.4|1392.4|1388.4|1391.51|1387.51|24
1620250900000|2021-05-05 21:41:40|1392.7|1388.7|1392.14|1388.14|1392.86|1388.86|1391.98|1387.98|27
1620250910000|2021-05-05 21:41:50|1392.11|1388.11|1391.14|1387.14|1392.11|1388.11|1391.14|1387.14|26
1620250920000|2021-05-05 21:42:00|1391.16|1387.16|1390.66|1386.66|1391.17|1387.17|1390.46|1386.46|23
1620250930000|2021-05-05 21:42:10|1390.69|1386.69|1390.69|1386.69|1390.85|1386.85|1390.59|1386.59|22
1620250940000|2021-05-05 21:42:20|1390.71|1386.71|1391.24|1387.24|1391.29|1387.29|1390.71|1386.71|19
1620250950000|2021-05-05 21:42:30|1391.73|1387.73|1393.78|1389.78|1393.78|1389.78|1391.48|1387.48|22
1620250960000|2021-05-05 21:42:40|1393.79|1389.79|1394.33|1390.33|1394.38|1390.38|1393.32|1389.32|19
1620250970000|2021-05-05 21:42:50|1394.38|1390.38|1394.48|1390.48|1394.48|1390.48|1394.06|1390.06|16
1620250980000|2021-05-05 21:43:00|1394.57|1390.57|1396.56|1392.56|1396.56|1392.56|1394.57|1390.57|20
1620250990000|2021-05-05 21:43:10|1397.26|1393.26|1398.01|1394.01|1398.6|1394.6|1397.16|1393.16|20
1620251000000|2021-05-05 21:43:20|1398.61|1394.61|1398.11|1394.11|1398.61|1394.61|1398.03|1394.03|12
1620251010000|2021-05-05 21:43:30|1398.06|1394.06|1399.22|1395.22|1399.25|1395.25|1398.06|1394.06|16
1620251020000|2021-05-05 21:43:40|1399.31|1395.31|1399.93|1395.93|1399.93|1395.93|1398.97|1394.97|23
1620251030000|2021-05-05 21:43:50|1399.54|1395.54|1399.13|1395.13|1400.18|1396.18|1398.96|1394.96|22
1620251040000|2021-05-05 21:44:00|1399.92|1395.92|1401.38|1397.38|1401.4|1397.4|1399.92|1395.92|23
1620251050000|2021-05-05 21:44:10|1401.53|1397.53|1401.87|1397.87|1401.91|1397.91|1401.5|1397.5|19
1620251060000|2021-05-05 21:44:20|1402.18|1398.18|1401.85|1397.85|1402.49|1398.49|1401.75|1397.75|22
1620251070000|2021-05-05 21:44:30|1401.68|1397.68|1396.8|1392.8|1401.68|1397.68|1396.68|1392.68|25
1620251080000|2021-05-05 21:44:40|1396.75|1392.75|1398.34|1394.34|1398.34|1394.34|1396.08|1392.08|28
1620251090000|2021-05-05 21:44:50|1398.32|1394.32|1399.04|1395.04|1399.21|1395.21|1398.03|1394.03|20
1620251100000|2021-05-05 21:45:00|1399.07|1395.07|1399.83|1395.83|1399.83|1395.83|1398.12|1394.12|23
1620251110000|2021-05-05 21:45:10|1399.33|1395.33|1399.44|1395.44|1399.89|1395.89|1399.16|1395.16|23
1620251120000|2021-05-05 21:45:20|1399.31|1395.31|1399.56|1395.56|1399.56|1395.56|1399.13|1395.13|26
1620251130000|2021-05-05 21:45:30|1399.47|1395.47|1400.47|1396.47|1400.54|1396.54|1399.34|1395.34|19
1620251140000|2021-05-05 21:45:40|1400.52|1396.52|1404.42|1400.42|1404.42|1400.42|1400.45|1396.45|22
1620251150000|2021-05-05 21:45:50|1403.33|1399.33|1408.99|1404.99|1409.59|1405.59|1402.58|1398.58|25
1620251160000|2021-05-05 21:46:00|1409.46|1405.46|1409.87|1405.87|1410.03|1406.03|1409.14|1405.14|26
1620251170000|2021-05-05 21:46:10|1409.79|1405.79|1408.58|1404.58|1410.16|1406.16|1408.55|1404.55|22
1620251180000|2021-05-05 21:46:20|1408.02|1404.02|1408.79|1404.79|1408.79|1404.79|1406.42|1402.42|27
1620251190000|2021-05-05 21:46:30|1408.89|1404.89|1411.48|1407.48|1411.78|1407.78|1408.89|1404.89|28
1620251200000|2021-05-05 21:46:40|1411.45|1407.45|1412.12|1408.12|1412.12|1408.12|1411.37|1407.37|24
1620251210000|2021-05-05 21:46:50|1412.24|1408.24|1415.43|1411.43|1415.85|1411.85|1412.19|1408.19|17
1620251220000|2021-05-05 21:47:00|1415.36|1411.36|1417.72|1413.72|1417.74|1413.74|1415.36|1411.36|24
1620251230000|2021-05-05 21:47:10|1418.27|1414.27|1420.9|1416.9|1421.03|1417.03|1418.27|1414.27|26
1620251240000|2021-05-05 21:47:20|1420.95|1416.95|1419.6|1415.6|1421.02|1417.02|1419.5|1415.5|27
1620251250000|2021-05-05 21:47:30|1419.25|1415.25|1419.96|1415.96|1420.18|1416.18|1419.25|1415.25|25
1620251260000|2021-05-05 21:47:40|1420.15|1416.15|1420.85|1416.85|1420.85|1416.85|1419.98|1415.98|24
1620251270000|2021-05-05 21:47:50|1420.95|1416.95|1419.64|1415.64|1421.04|1417.04|1419.64|1415.64|19
1620251280000|2021-05-05 21:48:00|1418.78|1414.78|1415.72|1411.72|1418.78|1414.78|1415.31|1411.31|25
1620251290000|2021-05-05 21:48:10|1416.47|1412.47|1414.74|1410.74|1416.97|1412.97|1413.88|1409.88|29
1620251300000|2021-05-05 21:48:20|1414.03|1410.03|1414.82|1410.82|1415.64|1411.64|1411.52|1407.52|25
1620251310000|2021-05-05 21:48:30|1415.11|1411.11|1416.97|1412.97|1416.98|1412.98|1414.59|1410.59|29
1620251320000|2021-05-05 21:48:40|1416.69|1412.69|1415.03|1411.03|1417.26|1413.26|1415.03|1411.03|25
1620251330000|2021-05-05 21:48:50|1415|1411|1413.34|1409.34|1415|1411|1412.12|1408.12|27
1620251340000|2021-05-05 21:49:00|1413.45|1409.45|1414.29|1410.29|1414.89|1410.89|1413.44|1409.44|27
1620251350000|2021-05-05 21:49:10|1414.24|1410.24|1412.27|1408.27|1414.24|1410.24|1412.12|1408.12|29
1620251360000|2021-05-05 21:49:20|1412.32|1408.32|1412.23|1408.23|1412.33|1408.33|1411.94|1407.94|25
1620251370000|2021-05-05 21:49:30|1412.26|1408.26|1412.33|1408.33|1412.46|1408.46|1411.89|1407.89|25
1620251380000|2021-05-05 21:49:40|1412.23|1408.23|1411.34|1407.34|1412.23|1408.23|1411.04|1407.04|23
1620251390000|2021-05-05 21:49:50|1411.44|1407.44|1413.23|1409.23|1413.27|1409.27|1411.44|1407.44|21
1620251400000|2021-05-05 21:50:00|1413.24|1409.24|1415.88|1411.88|1415.88|1411.88|1413.24|1409.24|20
1620251410000|2021-05-05 21:50:10|1415.91|1411.91|1419.09|1415.09|1419.38|1415.38|1415.91|1411.91|21
1620251420000|2021-05-05 21:50:20|1419.16|1415.16|1419.31|1415.31|1419.62|1415.62|1418.71|1414.71|26
1620251430000|2021-05-05 21:50:30|1418.85|1414.85|1419.9|1415.9|1419.9|1415.9|1418.72|1414.72|20
1620251440000|2021-05-05 21:50:40|1419.71|1415.71|1420.15|1416.15|1420.41|1416.41|1419.61|1415.61|18
1620251450000|2021-05-05 21:50:50|1420.31|1416.31|1421.01|1417.01|1421.06|1417.06|1420.31|1416.31|22
1620251460000|2021-05-05 21:51:00|1420.97|1416.97|1420.84|1416.84|1421.21|1417.21|1420.21|1416.21|25
1620251470000|2021-05-05 21:51:10|1421.19|1417.19|1420.37|1416.37|1421.28|1417.28|1420.32|1416.32|27
1620251480000|2021-05-05 21:51:20|1420.52|1416.52|1421.84|1417.84|1421.84|1417.84|1420.49|1416.49|18
1620251490000|2021-05-05 21:51:30|1422.03|1418.03|1426.07|1422.07|1426.07|1422.07|1422.03|1418.03|22
1620251500000|2021-05-05 21:51:40|1426.21|1422.21|1431.15|1427.15|1431.55|1427.55|1426.21|1422.21|27
1620251510000|2021-05-05 21:51:50|1430.33|1426.33|1427.97|1423.97|1430.33|1426.33|1427.85|1423.85|28
1620251520000|2021-05-05 21:52:00|1427.84|1423.84|1432.75|1428.75|1432.75|1428.75|1427.84|1423.84|24
1620251530000|2021-05-05 21:52:10|1432.6|1428.6|1432.74|1428.74|1434.4|1430.4|1432.51|1428.51|26
1620251540000|2021-05-05 21:52:20|1432.61|1428.61|1428.72|1424.72|1432.61|1428.61|1428.69|1424.69|27
1620251550000|2021-05-05 21:52:30|1428.83|1424.83|1431.59|1427.59|1431.59|1427.59|1427.8|1423.8|29
1620251560000|2021-05-05 21:52:40|1431.73|1427.73|1431.07|1427.07|1431.85|1427.85|1430.79|1426.79|27
1620251570000|2021-05-05 21:52:50|1431.01|1427.01|1430.11|1426.11|1431.12|1427.12|1430.11|1426.11|28
1620251580000|2021-05-05 21:53:00|1430.08|1426.08|1429.79|1425.79|1430.13|1426.13|1424.49|1420.49|29
1620251590000|2021-05-05 21:53:10|1429.63|1425.63|1428.92|1424.92|1429.63|1425.63|1425.17|1421.17|28
1620251600000|2021-05-05 21:53:20|1429.1|1425.1|1433.38|1429.38|1433.4|1429.4|1429.1|1425.1|29
1620251610000|2021-05-05 21:53:30|1433.99|1429.99|1433.89|1429.89|1434.11|1430.11|1433.32|1429.32|22
1620251620000|2021-05-05 21:53:40|1433.56|1429.56|1434.57|1430.57|1434.57|1430.57|1433.05|1429.05|28
1620251630000|2021-05-05 21:53:50|1433.97|1429.97|1433.06|1429.06|1434.99|1430.99|1432.46|1428.46|27
1620251640000|2021-05-05 21:54:00|1433.05|1429.05|1435.36|1431.36|1435.5|1431.5|1433.01|1429.01|26
1620251650000|2021-05-05 21:54:10|1435.34|1431.34|1431.54|1427.54|1435.49|1431.49|1431.23|1427.23|27
1620251660000|2021-05-05 21:54:20|1430.84|1426.84|1432.36|1428.36|1432.43|1428.43|1429.33|1425.33|29
1620251670000|2021-05-05 21:54:30|1433.37|1429.37|1434.03|1430.03|1434.15|1430.15|1433.07|1429.07|25
1620251680000|2021-05-05 21:54:40|1434|1430|1435.18|1431.18|1435.23|1431.23|1433.06|1429.06|23
1620251690000|2021-05-05 21:54:50|1435.23|1431.23|1436.44|1432.44|1436.44|1432.44|1434.93|1430.93|24
1620251700000|2021-05-05 21:55:00|1436.34|1432.34|1436.79|1432.79|1437.48|1433.48|1436.34|1432.34|18
1620251710000|2021-05-05 21:55:10|1436.84|1432.84|1437.79|1433.79|1437.79|1433.79|1436.84|1432.84|18
1620251720000|2021-05-05 21:55:20|1437.8|1433.8|1440.56|1436.56|1440.56|1436.56|1437.8|1433.8|23
1620251730000|2021-05-05 21:55:30|1441.11|1437.11|1444.54|1440.54|1444.67|1440.67|1441.07|1437.07|23
1620251740000|2021-05-05 21:55:40|1444.43|1440.43|1442.46|1438.46|1444.73|1440.73|1441.67|1437.67|29
1620251750000|2021-05-05 21:55:50|1442.55|1438.55|1445.1|1441.1|1445.1|1441.1|1442.28|1438.28|21
1620251760000|2021-05-05 21:56:00|1444.9|1440.9|1443.6|1439.6|1445.26|1441.26|1443.48|1439.48|24
1620251770000|2021-05-05 21:56:10|1443.54|1439.54|1438.3|1434.3|1443.54|1439.54|1438.26|1434.26|25
1620251780000|2021-05-05 21:56:20|1438.38|1434.38|1439.29|1435.29|1439.29|1435.29|1436.75|1432.75|27
1620251790000|2021-05-05 21:56:30|1439.16|1435.16|1438.12|1434.12|1439.59|1435.59|1438.05|1434.05|27
1620251800000|2021-05-05 21:56:40|1438.24|1434.24|1439.28|1435.28|1439.39|1435.39|1438.22|1434.22|26
1620251810000|2021-05-05 21:56:50|1439.31|1435.31|1439.55|1435.55|1439.89|1435.89|1439.31|1435.31|23
1620251820000|2021-05-05 21:57:00|1439.67|1435.67|1435.71|1431.71|1439.74|1435.74|1435.34|1431.34|24
1620251830000|2021-05-05 21:57:10|1435.45|1431.45|1436.37|1432.37|1436.4|1432.4|1435.31|1431.31|24
1620251840000|2021-05-05 21:57:20|1436.28|1432.28|1435.83|1431.83|1436.46|1432.46|1434.58|1430.58|26
1620251850000|2021-05-05 21:57:30|1435.87|1431.87|1439.45|1435.45|1439.45|1435.45|1435.87|1431.87|26
1620251860000|2021-05-05 21:57:40|1439.44|1435.44|1441.95|1437.95|1442.06|1438.06|1439.44|1435.44|24
1620251870000|2021-05-05 21:57:50|1441.96|1437.96|1441.16|1437.16|1444.71|1440.71|1441.16|1437.16|22
1620251880000|2021-05-05 21:58:00|1441.05|1437.05|1443.11|1439.11|1443.11|1439.11|1441.04|1437.04|26
1620251890000|2021-05-05 21:58:10|1443.16|1439.16|1444.63|1440.63|1445.2|1441.2|1443.16|1439.16|25
1620251900000|2021-05-05 21:58:20|1444.5|1440.5|1444.15|1440.15|1444.94|1440.94|1443.34|1439.34|25
1620251910000|2021-05-05 21:58:30|1444.17|1440.17|1447.98|1443.98|1448.08|1444.08|1444.08|1440.08|25
1620251920000|2021-05-05 21:58:40|1447.93|1443.93|1445.39|1441.39|1448.33|1444.33|1445.39|1441.39|26
1620251930000|2021-05-05 21:58:50|1445.23|1441.23|1443.51|1439.51|1445.49|1441.49|1442.5|1438.5|27
1620251940000|2021-05-05 21:59:00|1443.67|1439.67|1445.88|1441.88|1446.26|1442.26|1443.67|1439.67|29
1620251950000|2021-05-05 21:59:10|1446.03|1442.03|1446.67|1442.67|1448.06|1444.06|1445.63|1441.63|25
1620251960000|2021-05-05 21:59:20|1446.73|1442.73|1446.29|1442.29|1447.86|1443.86|1446.29|1442.29|27
1620251970000|2021-05-05 21:59:30|1446.26|1442.26|1447.68|1443.68|1447.8|1443.8|1446.26|1442.26|26
1620251980000|2021-05-05 21:59:40|1447.49|1443.49|1448.15|1444.15|1448.15|1444.15|1447.12|1443.12|21
1620251990000|2021-05-05 21:59:50|1448.5|1444.5|1447.33|1443.33|1448.57|1444.57|1447.27|1443.27|24
1620252000000|2021-05-05 22:00:00|1447.44|1443.44|1448.19|1444.19|1448.19|1444.19|1447.29|1443.29|26
1620252010000|2021-05-05 22:00:10|1448.26|1444.26|1449.22|1445.22|1449.22|1445.22|1448.2|1444.2|18
1620252020000|2021-05-05 22:00:20|1449.27|1445.27|1451.38|1447.38|1451.47|1447.47|1448.84|1444.84|22
1620252030000|2021-05-05 22:00:30|1451.6|1447.6|1456.1|1452.1|1456.35|1452.35|1451.6|1447.6|25
1620252040000|2021-05-05 22:00:40|1456.2|1452.2|1457.85|1453.85|1458.71|1454.71|1456.2|1452.2|25
1620252050000|2021-05-05 22:00:50|1458.25|1454.25|1459.76|1455.76|1459.76|1455.76|1458.25|1454.25|18
1620252060000|2021-05-05 22:01:00|1459.81|1455.81|1461.05|1457.05|1461.18|1457.18|1459.76|1455.76|24
1620252070000|2021-05-05 22:01:10|1461.02|1457.02|1461.51|1457.51|1461.76|1457.76|1461.02|1457.02|14
1620252080000|2021-05-05 22:01:20|1461.71|1457.71|1462.57|1458.57|1463.11|1459.11|1461.71|1457.71|22
1620252090000|2021-05-05 22:01:30|1462.07|1458.07|1457.8|1453.8|1462.42|1458.42|1456.36|1452.36|27
1620252100000|2021-05-05 22:01:40|1458.17|1454.17|1456.38|1452.38|1458.3|1454.3|1455.75|1451.75|28
1620252110000|2021-05-05 22:01:50|1456.52|1452.52|1456.46|1452.46|1459.41|1455.41|1455.89|1451.89|29
1620252120000|2021-05-05 22:02:00|1456.23|1452.23|1455.76|1451.76|1457.08|1453.08|1454.97|1450.97|24
1620252130000|2021-05-05 22:02:10|1456.32|1452.32|1454.22|1450.22|1456.32|1452.32|1454.17|1450.17|21
1620252140000|2021-05-05 22:02:20|1455.2|1451.2|1455.09|1451.09|1455.2|1451.2|1454.3|1450.3|24
1620252150000|2021-05-05 22:02:30|1455.15|1451.15|1456.53|1452.53|1456.79|1452.79|1455.14|1451.14|26
1620252160000|2021-05-05 22:02:40|1456.7|1452.7|1458.02|1454.02|1458.55|1454.55|1456.7|1452.7|25
1620252170000|2021-05-05 22:02:50|1457.25|1453.25|1458.53|1454.53|1458.53|1454.53|1456.74|1452.74|23
1620252180000|2021-05-05 22:03:00|1458.52|1454.52|1459.79|1455.79|1459.9|1455.9|1458.42|1454.42|26
1620252190000|2021-05-05 22:03:10|1460.01|1456.01|1465.32|1461.32|1465.33|1461.33|1460.01|1456.01|26
1620252200000|2021-05-05 22:03:20|1465.76|1461.76|1468.89|1464.89|1468.92|1464.92|1465.73|1461.73|25
1620252210000|2021-05-05 22:03:30|1468.93|1464.93|1468.87|1464.87|1469.04|1465.04|1466.72|1462.72|23
1620252220000|2021-05-05 22:03:40|1468.73|1464.73|1468.05|1464.05|1469.11|1465.11|1466.75|1462.75|21
1620252230000|2021-05-05 22:03:50|1467.22|1463.22|1468.89|1464.89|1468.89|1464.89|1467.22|1463.22|22
1620252240000|2021-05-05 22:04:00|1468.82|1464.82|1471.05|1467.05|1471.06|1467.06|1468.52|1464.52|26
1620252250000|2021-05-05 22:04:10|1471.37|1467.37|1476.43|1472.43|1476.43|1472.43|1471.37|1467.37|28
1620252260000|2021-05-05 22:04:20|1476.71|1472.71|1478.85|1474.85|1478.98|1474.98|1476.71|1472.71|27
1620252270000|2021-05-05 22:04:30|1479.05|1475.05|1475.11|1471.11|1479.05|1475.05|1474.2|1470.2|29
1620252280000|2021-05-05 22:04:40|1475.17|1471.17|1476.81|1472.81|1477.41|1473.41|1474.68|1470.68|27
1620252290000|2021-05-05 22:04:50|1477.23|1473.23|1479.13|1475.13|1479.18|1475.18|1476.48|1472.48|25
1620252300000|2021-05-05 22:05:00|1479.31|1475.31|1477.16|1473.16|1479.31|1475.31|1476.32|1472.32|26
1620252310000|2021-05-05 22:05:10|1477.22|1473.22|1478.1|1474.1|1478.41|1474.41|1477.03|1473.03|27
1620252320000|2021-05-05 22:05:20|1478.15|1474.15|1478.92|1474.92|1478.92|1474.92|1478.15|1474.15|21
1620252330000|2021-05-05 22:05:30|1479.05|1475.05|1478.87|1474.87|1479.23|1475.23|1478.87|1474.87|20
1620252340000|2021-05-05 22:05:40|1479.24|1475.24|1475.63|1471.63|1479.24|1475.24|1475.63|1471.63|20
1620252350000|2021-05-05 22:05:50|1475.32|1471.32|1471.99|1467.99|1476.69|1472.69|1471.15|1467.15|26
1620252360000|2021-05-05 22:06:00|1471.98|1467.98|1472.57|1468.57|1473.5|1469.5|1470.1|1466.1|27
1620252370000|2021-05-05 22:06:10|1472.74|1468.74|1472.6|1468.6|1473.05|1469.05|1470.71|1466.71|27
1620252380000|2021-05-05 22:06:20|1474.13|1470.13|1477.65|1473.65|1478.44|1474.44|1474.13|1470.13|27
1620252390000|2021-05-05 22:06:30|1476.05|1472.05|1473.5|1469.5|1476.18|1472.18|1473.48|1469.48|25
1620252400000|2021-05-05 22:06:40|1473.83|1469.83|1474.93|1470.93|1475.02|1471.02|1473.59|1469.59|26
1620252410000|2021-05-05 22:06:50|1474.98|1470.98|1475.66|1471.66|1475.73|1471.73|1474.78|1470.78|23
1620252420000|2021-05-05 22:07:00|1475.6|1471.6|1472.32|1468.32|1475.6|1471.6|1472.13|1468.13|27
1620252430000|2021-05-05 22:07:10|1472.07|1468.07|1471.9|1467.9|1472.44|1468.44|1469.31|1465.31|26
1620252440000|2021-05-05 22:07:20|1471.86|1467.86|1470.33|1466.33|1471.86|1467.86|1469.42|1465.42|29
1620252450000|2021-05-05 22:07:30|1470.32|1466.32|1469.97|1465.97|1471.07|1467.07|1469.21|1465.21|26
1620252460000|2021-05-05 22:07:40|1469.98|1465.98|1464.41|1460.41|1469.98|1465.98|1463.48|1459.48|28
1620252470000|2021-05-05 22:07:50|1464.52|1460.52|1458.96|1454.96|1464.52|1460.52|1458.96|1454.96|28
1620252480000|2021-05-05 22:08:00|1457.84|1453.84|1458.79|1454.79|1459.5|1455.5|1457.37|1453.37|25
1620252490000|2021-05-05 22:08:10|1458.64|1454.64|1456.43|1452.43|1458.87|1454.87|1456.43|1452.43|25
1620252500000|2021-05-05 22:08:20|1456.37|1452.37|1455.17|1451.17|1457.59|1453.59|1455.17|1451.17|27
1620252510000|2021-05-05 22:08:30|1454.79|1450.79|1454.74|1450.74|1455.98|1451.98|1452.23|1448.23|27
1620252520000|2021-05-05 22:08:40|1454.31|1450.31|1454.44|1450.44|1455.68|1451.68|1452.99|1448.99|28
1620252530000|2021-05-05 22:08:50|1453.92|1449.92|1453.59|1449.59|1454.55|1450.55|1452.8|1448.8|27
1620252540000|2021-05-05 22:09:00|1452.06|1448.06|1457.95|1453.95|1458.92|1454.92|1452.06|1448.06|28
1620252550000|2021-05-05 22:09:10|1457.05|1453.05|1453.04|1449.04|1457.05|1453.05|1451.99|1447.99|29
1620252560000|2021-05-05 22:09:20|1452.38|1448.38|1451.13|1447.13|1455.48|1451.48|1451.13|1447.13|28
1620252570000|2021-05-05 22:09:30|1451.1|1447.1|1448.48|1444.48|1451.92|1447.92|1448.48|1444.48|27
1620252580000|2021-05-05 22:09:40|1448.54|1444.54|1446.66|1442.66|1449.01|1445.01|1446.38|1442.38|24
1620252590000|2021-05-05 22:09:50|1446.52|1442.52|1446.99|1442.99|1449.37|1445.37|1446.52|1442.52|26
1620252600000|2021-05-05 22:10:00|1447.3|1443.3|1446.05|1442.05|1447.33|1443.33|1445.53|1441.53|25
1620252610000|2021-05-05 22:10:10|1446.06|1442.06|1448.33|1444.33|1448.46|1444.46|1445.99|1441.99|27
1620252620000|2021-05-05 22:10:20|1448.58|1444.58|1452.49|1448.49|1452.52|1448.52|1448.5|1444.5|27
1620252630000|2021-05-05 22:10:30|1452.39|1448.39|1449.75|1445.75|1452.39|1448.39|1449.6|1445.6|26
1620252640000|2021-05-05 22:10:40|1450.27|1446.27|1452.19|1448.19|1452.32|1448.32|1450.27|1446.27|29
1620252650000|2021-05-05 22:10:50|1452.23|1448.23|1450.11|1446.11|1453.35|1449.35|1450.1|1446.1|25
1620252660000|2021-05-05 22:11:00|1450.06|1446.06|1449.91|1445.91|1450.46|1446.46|1449.43|1445.43|29
1620252670000|2021-05-05 22:11:10|1449.88|1445.88|1449.97|1445.97|1450.02|1446.02|1449.55|1445.55|27
1620252680000|2021-05-05 22:11:20|1450.02|1446.02|1454.85|1450.85|1455.59|1451.59|1449.83|1445.83|29
1620252690000|2021-05-05 22:11:30|1455.44|1451.44|1452.72|1448.72|1455.82|1451.82|1451.49|1447.49|28
1620252700000|2021-05-05 22:11:40|1451.69|1447.69|1452.63|1448.63|1452.72|1448.72|1451.69|1447.69|25
1620252710000|2021-05-05 22:11:50|1452.61|1448.61|1454.03|1450.03|1454.33|1450.33|1452.61|1448.61|26
1620252720000|2021-05-05 22:12:00|1453.73|1449.73|1452.73|1448.73|1454.83|1450.83|1452.73|1448.73|27
1620252730000|2021-05-05 22:12:10|1452.76|1448.76|1451.94|1447.94|1452.95|1448.95|1451.94|1447.94|26
1620252740000|2021-05-05 22:12:20|1451.98|1447.98|1451.31|1447.31|1452.08|1448.08|1450.74|1446.74|27
1620252750000|2021-05-05 22:12:30|1451.25|1447.25|1453.88|1449.88|1454.03|1450.03|1450.32|1446.32|25
1620252760000|2021-05-05 22:12:40|1453.9|1449.9|1454.18|1450.18|1454.72|1450.72|1453.9|1449.9|24
1620252770000|2021-05-05 22:12:50|1454.13|1450.13|1458.37|1454.37|1458.37|1454.37|1453.85|1449.85|22
1620252780000|2021-05-05 22:13:00|1458.32|1454.32|1465.19|1461.19|1466.15|1462.15|1457.44|1453.44|28
1620252790000|2021-05-05 22:13:10|1464.29|1460.29|1464.81|1460.81|1465.12|1461.12|1462.87|1458.87|29
1620252800000|2021-05-05 22:13:20|1464.94|1460.94|1466.52|1462.52|1466.55|1462.55|1464.94|1460.94|21
1620252810000|2021-05-05 22:13:30|1466.63|1462.63|1467.08|1463.08|1468.59|1464.59|1466.62|1462.62|25
1620252820000|2021-05-05 22:13:40|1467|1463|1468.49|1464.49|1468.97|1464.97|1467|1463|28
1620252830000|2021-05-05 22:13:50|1468.59|1464.59|1468.59|1464.59|1469.04|1465.04|1468.59|1464.59|22
1620252840000|2021-05-05 22:14:00|1468.63|1464.63|1467.92|1463.92|1469.18|1465.18|1465.99|1461.99|27
1620252850000|2021-05-05 22:14:10|1467.97|1463.97|1464.06|1460.06|1467.97|1463.97|1463.98|1459.98|27
1620252860000|2021-05-05 22:14:20|1463.99|1459.99|1465.7|1461.7|1465.7|1461.7|1463.91|1459.91|25
1620252870000|2021-05-05 22:14:30|1465.72|1461.72|1465.52|1461.52|1466.37|1462.37|1465.52|1461.52|24
1620252880000|2021-05-05 22:14:40|1465.73|1461.73|1463.87|1459.87|1465.99|1461.99|1463.62|1459.62|26
1620252890000|2021-05-05 22:14:50|1464.01|1460.01|1465.68|1461.68|1465.68|1461.68|1464.01|1460.01|27
1620252900000|2021-05-05 22:15:00|1465.34|1461.34|1462.71|1458.71|1466.14|1462.14|1462.64|1458.64|25
1620252910000|2021-05-05 22:15:10|1462.85|1458.85|1460.12|1456.12|1462.85|1458.85|1459.98|1455.98|26
1620252920000|2021-05-05 22:15:20|1460.01|1456.01|1459.92|1455.92|1462.46|1458.46|1458.41|1454.41|28
1620252930000|2021-05-05 22:15:30|1459.87|1455.87|1460.53|1456.53|1461.58|1457.58|1459.56|1455.56|26
1620252940000|2021-05-05 22:15:40|1460.62|1456.62|1461.17|1457.17|1461.17|1457.17|1460.06|1456.06|23
1620252950000|2021-05-05 22:15:50|1461.02|1457.02|1460.79|1456.79|1461.13|1457.13|1460.75|1456.75|17
1620252960000|2021-05-05 22:16:00|1460.78|1456.78|1461.59|1457.59|1462.26|1458.26|1460.78|1456.78|23
1620252970000|2021-05-05 22:16:10|1461.56|1457.56|1466.6|1462.6|1466.93|1462.93|1461.46|1457.46|22
1620252980000|2021-05-05 22:16:20|1466.78|1462.78|1467.3|1463.3|1467.64|1463.64|1466.6|1462.6|26
1620252990000|2021-05-05 22:16:30|1468.14|1464.14|1468.78|1464.78|1469.51|1465.51|1467.9|1463.9|28
1620253000000|2021-05-05 22:16:40|1468.98|1464.98|1467.27|1463.27|1469.05|1465.05|1467.06|1463.06|26
1620253010000|2021-05-05 22:16:50|1467.28|1463.28|1465.99|1461.99|1467.47|1463.47|1465.75|1461.75|24
1620253020000|2021-05-05 22:17:00|1465.76|1461.76|1466.65|1462.65|1466.78|1462.78|1465.76|1461.76|21
1620253030000|2021-05-05 22:17:10|1467.04|1463.04|1468.4|1464.4|1468.4|1464.4|1467.04|1463.04|17
1620253040000|2021-05-05 22:17:20|1468.16|1464.16|1467.91|1463.91|1468.35|1464.35|1467.91|1463.91|22
1620253050000|2021-05-05 22:17:30|1468.02|1464.02|1468.5|1464.5|1468.72|1464.72|1467.98|1463.98|13
1620253060000|2021-05-05 22:17:40|1468.57|1464.57|1469.51|1465.51|1469.51|1465.51|1468.35|1464.35|18
1620253070000|2021-05-05 22:17:50|1469.78|1465.78|1470.19|1466.19|1470.44|1466.44|1468.96|1464.96|21
1620253080000|2021-05-05 22:18:00|1470.23|1466.23|1470.75|1466.75|1471.17|1467.17|1470.23|1466.23|24
1620253090000|2021-05-05 22:18:10|1470.64|1466.64|1471.42|1467.42|1471.42|1467.42|1469.9|1465.9|21
1620253100000|2021-05-05 22:18:20|1471.31|1467.31|1471.26|1467.26|1471.53|1467.53|1470.99|1466.99|24
1620253110000|2021-05-05 22:18:30|1471.05|1467.05|1468.64|1464.64|1471.05|1467.05|1468.64|1464.64|22
1620253120000|2021-05-05 22:18:40|1468.62|1464.62|1467.7|1463.7|1468.62|1464.62|1467.7|1463.7|24
1620253130000|2021-05-05 22:18:50|1467.71|1463.71|1464.18|1460.18|1467.71|1463.71|1464.13|1460.13|24
1620253140000|2021-05-05 22:19:00|1464.09|1460.09|1465.3|1461.3|1465.9|1461.9|1463.71|1459.71|25
1620253150000|2021-05-05 22:19:10|1465.45|1461.45|1465.92|1461.92|1466.41|1462.41|1464.78|1460.78|26
1620253160000|2021-05-05 22:19:20|1466.47|1462.47|1466.6|1462.6|1467.19|1463.19|1466.05|1462.05|27
1620253170000|2021-05-05 22:19:30|1466.64|1462.64|1465.62|1461.62|1466.66|1462.66|1465.42|1461.42|25
1620253180000|2021-05-05 22:19:40|1465.69|1461.69|1463.62|1459.62|1465.69|1461.69|1462.25|1458.25|25
1620253190000|2021-05-05 22:19:50|1463.67|1459.67|1461.05|1457.05|1464.22|1460.22|1460.72|1456.72|26
1620253200000|2021-05-05 22:20:00|1461.16|1457.16|1461.25|1457.25|1461.25|1457.25|1459.22|1455.22|28
1620253210000|2021-05-05 22:20:10|1462.32|1458.32|1462.74|1458.74|1463.66|1459.66|1462.22|1458.22|25
1620253220000|2021-05-05 22:20:20|1462.71|1458.71|1461.38|1457.38|1462.92|1458.92|1460.39|1456.39|28
1620253230000|2021-05-05 22:20:30|1461.44|1457.44|1459.02|1455.02|1461.57|1457.57|1459.02|1455.02|25
1620253240000|2021-05-05 22:20:40|1459.13|1455.13|1458.32|1454.32|1459.32|1455.32|1458.32|1454.32|25
1620253250000|2021-05-05 22:20:50|1458.38|1454.38|1463.25|1459.25|1464.12|1460.12|1458.35|1454.35|28
1620253260000|2021-05-05 22:21:00|1463.38|1459.38|1463.93|1459.93|1464.03|1460.03|1462.9|1458.9|22
1620253270000|2021-05-05 22:21:10|1464.09|1460.09|1467.38|1463.38|1469.12|1465.12|1464.08|1460.08|28
1620253280000|2021-05-05 22:21:20|1466.51|1462.51|1467.5|1463.5|1467.52|1463.52|1466.13|1462.13|28
1620253290000|2021-05-05 22:21:30|1467.6|1463.6|1468.63|1464.63|1471.02|1467.02|1467.48|1463.48|27
1620253300000|2021-05-05 22:21:40|1469.17|1465.17|1468.46|1464.46|1469.49|1465.49|1467.62|1463.62|26
1620253310000|2021-05-05 22:21:50|1468.45|1464.45|1466.63|1462.63|1468.55|1464.55|1466.49|1462.49|28
1620253320000|2021-05-05 22:22:00|1466.69|1462.69|1465.55|1461.55|1466.85|1462.85|1464.85|1460.85|29
1620253330000|2021-05-05 22:22:10|1465.27|1461.27|1468.36|1464.36|1468.77|1464.77|1465.27|1461.27|27
1620253340000|2021-05-05 22:22:20|1469|1465|1469.29|1465.29|1469.75|1465.75|1468.85|1464.85|28
1620253350000|2021-05-05 22:22:30|1469.06|1465.06|1468.9|1464.9|1469.91|1465.91|1468.5|1464.5|27
1620253360000|2021-05-05 22:22:40|1468.88|1464.88|1468.12|1464.12|1468.88|1464.88|1467.82|1463.82|20
1620253370000|2021-05-05 22:22:50|1468.1|1464.1|1464.68|1460.68|1468.1|1464.1|1464.68|1460.68|27
1620253380000|2021-05-05 22:23:00|1465.17|1461.17|1466.41|1462.41|1466.41|1462.41|1464.67|1460.67|28
1620253390000|2021-05-05 22:23:10|1466.32|1462.32|1466.48|1462.48|1466.75|1462.75|1466.31|1462.31|21
1620253400000|2021-05-05 22:23:20|1466.39|1462.39|1462.52|1458.52|1466.53|1462.53|1462.32|1458.32|29
1620253410000|2021-05-05 22:23:30|1462.78|1458.78|1462.05|1458.05|1462.96|1458.96|1461.6|1457.6|24
1620253420000|2021-05-05 22:23:40|1462.94|1458.94|1461.23|1457.23|1462.94|1458.94|1461.11|1457.11|25
1620253430000|2021-05-05 22:23:50|1461.18|1457.18|1462.51|1458.51|1462.51|1458.51|1460.93|1456.93|26
1620253440000|2021-05-05 22:24:00|1462.49|1458.49|1459.67|1455.67|1462.49|1458.49|1459.67|1455.67|26
1620253450000|2021-05-05 22:24:10|1459.54|1455.54|1456.61|1452.61|1459.54|1455.54|1456.61|1452.61|29
1620253460000|2021-05-05 22:24:20|1456.74|1452.74|1456.76|1452.76|1457.14|1453.14|1456.15|1452.15|27
1620253470000|2021-05-05 22:24:30|1456.79|1452.79|1452.44|1448.44|1456.79|1452.79|1452.44|1448.44|29
1620253480000|2021-05-05 22:24:40|1452.38|1448.38|1449.77|1445.77|1452.38|1448.38|1449.77|1445.77|25
1620253490000|2021-05-05 22:24:50|1449.18|1445.18|1448.15|1444.15|1449.55|1445.55|1447.04|1443.04|29
1620253500000|2021-05-05 22:25:00|1447.66|1443.66|1450.09|1446.09|1453.42|1449.42|1447.48|1443.48|25
1620253510000|2021-05-05 22:25:10|1450.05|1446.05|1450.21|1446.21|1451.22|1447.22|1449.91|1445.91|23
1620253520000|2021-05-05 22:25:20|1450.33|1446.33|1450.23|1446.23|1451.38|1447.38|1449.48|1445.48|25
1620253530000|2021-05-05 22:25:30|1451.06|1447.06|1449.98|1445.98|1451.06|1447.06|1449.42|1445.42|26
1620253540000|2021-05-05 22:25:40|1450.13|1446.13|1450.31|1446.31|1452.83|1448.83|1449.11|1445.11|28
1620253550000|2021-05-05 22:25:50|1450.34|1446.34|1450.64|1446.64|1450.64|1446.64|1448.61|1444.61|25
1620253560000|2021-05-05 22:26:00|1450.57|1446.57|1451.9|1447.9|1451.9|1447.9|1449.23|1445.23|27
1620253570000|2021-05-05 22:26:10|1452.9|1448.9|1453.4|1449.4|1455.2|1451.2|1452.43|1448.43|27
1620253580000|2021-05-05 22:26:20|1453.69|1449.69|1453.11|1449.11|1454.77|1450.77|1452.81|1448.81|24
1620253590000|2021-05-05 22:26:30|1453.15|1449.15|1453.65|1449.65|1454.11|1450.11|1452.39|1448.39|26
1620253600000|2021-05-05 22:26:40|1453.68|1449.68|1453.49|1449.49|1454.26|1450.26|1452.94|1448.94|27
1620253610000|2021-05-05 22:26:50|1453.63|1449.63|1453.57|1449.57|1454.05|1450.05|1452.93|1448.93|26
1620253620000|2021-05-05 22:27:00|1453.89|1449.89|1454.48|1450.48|1455.4|1451.4|1453.88|1449.88|25
1620253630000|2021-05-05 22:27:10|1454.28|1450.28|1453.95|1449.95|1454.55|1450.55|1453.87|1449.87|28
1620253640000|2021-05-05 22:27:20|1453.92|1449.92|1454.11|1450.11|1454.24|1450.24|1453.75|1449.75|26
1620253650000|2021-05-05 22:27:30|1454.14|1450.14|1451.69|1447.69|1454.14|1450.14|1451.69|1447.69|28
1620253660000|2021-05-05 22:27:40|1451.58|1447.58|1450.28|1446.28|1451.62|1447.62|1450.18|1446.18|27
1620253670000|2021-05-05 22:27:50|1450.61|1446.61|1448.08|1444.08|1450.62|1446.62|1447.61|1443.61|28
1620253680000|2021-05-05 22:28:00|1448.26|1444.26|1448.9|1444.9|1449.31|1445.31|1448.14|1444.14|25
1620253690000|2021-05-05 22:28:10|1449.49|1445.49|1450.46|1446.46|1452.69|1448.69|1449.46|1445.46|29
1620253700000|2021-05-05 22:28:20|1450.17|1446.17|1452.35|1448.35|1452.85|1448.85|1450.13|1446.13|28
1620253710000|2021-05-05 22:28:30|1452.23|1448.23|1452.71|1448.71|1453.26|1449.26|1451.18|1447.18|28
1620253720000|2021-05-05 22:28:40|1452.78|1448.78|1452.26|1448.26|1453.2|1449.2|1452.22|1448.22|26
1620253730000|2021-05-05 22:28:50|1452.31|1448.31|1454.65|1450.65|1454.65|1450.65|1452.31|1448.31|27
1620253740000|2021-05-05 22:29:00|1454.62|1450.62|1456.84|1452.84|1457.48|1453.48|1454.11|1450.11|29
1620253750000|2021-05-05 22:29:10|1456.78|1452.78|1456.14|1452.14|1456.78|1452.78|1455.51|1451.51|28
1620253760000|2021-05-05 22:29:20|1455.88|1451.88|1455.69|1451.69|1456.26|1452.26|1455.48|1451.48|28
1620253770000|2021-05-05 22:29:30|1455.49|1451.49|1455.76|1451.76|1455.96|1451.96|1455.01|1451.01|26
1620253780000|2021-05-05 22:29:40|1456.08|1452.08|1456.33|1452.33|1456.71|1452.71|1456.08|1452.08|28
1620253790000|2021-05-05 22:29:50|1456.3|1452.3|1456.25|1452.25|1457.26|1453.26|1455.53|1451.53|25
1620253800000|2021-05-05 22:30:00|1456.27|1452.27|1454.66|1450.66|1456.66|1452.66|1454.54|1450.54|27
1620253810000|2021-05-05 22:30:10|1454.69|1450.69|1452.17|1448.17|1454.7|1450.7|1452.16|1448.16|25
1620253820000|2021-05-05 22:30:20|1452.2|1448.2|1451.32|1447.32|1452.28|1448.28|1451.17|1447.17|25
1620253830000|2021-05-05 22:30:30|1451.38|1447.38|1450.32|1446.32|1451.77|1447.77|1449.67|1445.67|27
1620253840000|2021-05-05 22:30:40|1450.05|1446.05|1452.2|1448.2|1452.48|1448.48|1450.05|1446.05|26
1620253850000|2021-05-05 22:30:50|1452.4|1448.4|1452.93|1448.93|1453.43|1449.43|1452.14|1448.14|26
1620253860000|2021-05-05 22:31:00|1453.01|1449.01|1450.68|1446.68|1454.57|1450.57|1450.3|1446.3|27
1620253870000|2021-05-05 22:31:10|1450.62|1446.62|1450.23|1446.23|1450.74|1446.74|1449.54|1445.54|25
1620253880000|2021-05-05 22:31:20|1450.06|1446.06|1449.51|1445.51|1450.37|1446.37|1449.51|1445.51|27
1620253890000|2021-05-05 22:31:30|1449.55|1445.55|1449.36|1445.36|1449.74|1445.74|1449.31|1445.31|26
1620253900000|2021-05-05 22:31:40|1449.31|1445.31|1448.77|1444.77|1449.67|1445.67|1448.77|1444.77|26
1620253910000|2021-05-05 22:31:50|1448.85|1444.85|1447.52|1443.52|1449.21|1445.21|1447.52|1443.52|27
1620253920000|2021-05-05 22:32:00|1446.99|1442.99|1444.5|1440.5|1447.2|1443.2|1444.5|1440.5|27
1620253930000|2021-05-05 22:32:10|1444.42|1440.42|1444.21|1440.21|1447.07|1443.07|1444.06|1440.06|29
1620253940000|2021-05-05 22:32:20|1444.35|1440.35|1442.7|1438.7|1444.35|1440.35|1442.7|1438.7|27
1620253950000|2021-05-05 22:32:30|1442.59|1438.59|1439.24|1435.24|1442.73|1438.73|1439.24|1435.24|28
1620253960000|2021-05-05 22:32:40|1439.06|1435.06|1440.36|1436.36|1440.86|1436.86|1438.65|1434.65|28
1620253970000|2021-05-05 22:32:50|1438.98|1434.98|1438.59|1434.59|1440.72|1436.72|1438.59|1434.59|29
1620253980000|2021-05-05 22:33:00|1438.51|1434.51|1438.21|1434.21|1438.51|1434.51|1437.27|1433.27|23
1620253990000|2021-05-05 22:33:10|1437.52|1433.52|1437.09|1433.09|1437.71|1433.71|1435.97|1431.97|29
1620254000000|2021-05-05 22:33:20|1437.05|1433.05|1437.19|1433.19|1438.39|1434.39|1436.84|1432.84|25
1620254010000|2021-05-05 22:33:30|1437.28|1433.28|1436.07|1432.07|1437.28|1433.28|1433.82|1429.82|26
1620254020000|2021-05-05 22:33:40|1435.96|1431.96|1433.64|1429.64|1436.55|1432.55|1433.33|1429.33|26
1620254030000|2021-05-05 22:33:50|1433.42|1429.42|1426.6|1422.6|1433.42|1429.42|1426.6|1422.6|27
1620254040000|2021-05-05 22:34:00|1426.93|1422.93|1429.21|1425.21|1430.1|1426.1|1426.62|1422.62|27
1620254050000|2021-05-05 22:34:10|1429.22|1425.22|1431.31|1427.31|1431.51|1427.51|1428.56|1424.56|29
1620254060000|2021-05-05 22:34:20|1431.43|1427.43|1430.97|1426.97|1431.48|1427.48|1429.44|1425.44|29
1620254070000|2021-05-05 22:34:30|1431.01|1427.01|1430.51|1426.51|1431.21|1427.21|1429.81|1425.81|28
1620254080000|2021-05-05 22:34:40|1430.37|1426.37|1430.5|1426.5|1431.26|1427.26|1429.71|1425.71|28
1620254090000|2021-05-05 22:34:50|1430.58|1426.58|1432.56|1428.56|1433.75|1429.75|1430.58|1426.58|27
1620254100000|2021-05-05 22:35:00|1432.62|1428.62|1434.9|1430.9|1435.54|1431.54|1432.62|1428.62|27
1620254110000|2021-05-05 22:35:10|1435.3|1431.3|1437.09|1433.09|1437.09|1433.09|1435.19|1431.19|27
1620254120000|2021-05-05 22:35:20|1436.56|1432.56|1435.7|1431.7|1437.11|1433.11|1435.55|1431.55|28
1620254130000|2021-05-05 22:35:30|1435.89|1431.89|1430.52|1426.52|1435.89|1431.89|1430.48|1426.48|28
1620254140000|2021-05-05 22:35:40|1430.45|1426.45|1431.14|1427.14|1431.25|1427.25|1430.15|1426.15|27
1620254150000|2021-05-05 22:35:50|1431.36|1427.36|1430.91|1426.91|1431.36|1427.36|1430.32|1426.32|26
1620254160000|2021-05-05 22:36:00|1430.9|1426.9|1432|1428|1432|1428|1430.73|1426.73|27
1620254170000|2021-05-05 22:36:10|1431.86|1427.86|1432.27|1428.27|1433.7|1429.7|1431.52|1427.52|29
1620254180000|2021-05-05 22:36:20|1432.25|1428.25|1432.02|1428.02|1432.54|1428.54|1431.82|1427.82|26
1620254190000|2021-05-05 22:36:30|1432.01|1428.01|1431.69|1427.69|1432.01|1428.01|1431.69|1427.69|25
1620254200000|2021-05-05 22:36:40|1431.68|1427.68|1431.05|1427.05|1431.69|1427.69|1430.84|1426.84|22
1620254210000|2021-05-05 22:36:50|1430.82|1426.82|1430.55|1426.55|1430.82|1426.82|1429.87|1425.87|25
1620254220000|2021-05-05 22:37:00|1430.58|1426.58|1432.32|1428.32|1432.32|1428.32|1429.9|1425.9|27
1620254230000|2021-05-05 22:37:10|1432.46|1428.46|1433.19|1429.19|1433.19|1429.19|1430.52|1426.52|25
1620254240000|2021-05-05 22:37:20|1432.76|1428.76|1432.19|1428.19|1433.6|1429.6|1431.38|1427.38|29
1620254250000|2021-05-05 22:37:30|1432.03|1428.03|1433.15|1429.15|1433.73|1429.73|1432.03|1428.03|28
1620254260000|2021-05-05 22:37:40|1433.03|1429.03|1434.12|1430.12|1434.28|1430.28|1433.03|1429.03|29
1620254270000|2021-05-05 22:37:50|1434.29|1430.29|1434.32|1430.32|1434.57|1430.57|1433.78|1429.78|24
1620254280000|2021-05-05 22:38:00|1434.63|1430.63|1436.02|1432.02|1436.04|1432.04|1434.44|1430.44|27
1620254290000|2021-05-05 22:38:10|1436.01|1432.01|1437.34|1433.34|1437.34|1433.34|1435.89|1431.89|27
1620254300000|2021-05-05 22:38:20|1437.73|1433.73|1438.87|1434.87|1438.89|1434.89|1436.96|1432.96|28
1620254310000|2021-05-05 22:38:30|1438.56|1434.56|1436.89|1432.89|1438.81|1434.81|1435.92|1431.92|27
1620254320000|2021-05-05 22:38:40|1436.8|1432.8|1435.94|1431.94|1436.8|1432.8|1435.75|1431.75|25
1620254330000|2021-05-05 22:38:50|1435.93|1431.93|1432.51|1428.51|1435.93|1431.93|1432.28|1428.28|26
1620254340000|2021-05-05 22:39:00|1432.4|1428.4|1432.71|1428.71|1432.77|1428.77|1431.57|1427.57|27
1620254350000|2021-05-05 22:39:10|1432.82|1428.82|1434.27|1430.27|1434.93|1430.93|1432.55|1428.55|27
1620254360000|2021-05-05 22:39:20|1434.53|1430.53|1437.4|1433.4|1437.41|1433.41|1433.87|1429.87|25
1620254370000|2021-05-05 22:39:30|1437.22|1433.22|1439.14|1435.14|1439.14|1435.14|1437.22|1433.22|27
1620254380000|2021-05-05 22:39:40|1439.13|1435.13|1438.62|1434.62|1439.21|1435.21|1438.43|1434.43|28
1620254390000|2021-05-05 22:39:50|1438.2|1434.2|1434.58|1430.58|1438.2|1434.2|1434.54|1430.54|28
1620254400000|2021-05-05 22:40:00|1434.6|1430.6|1434.75|1430.75|1435.86|1431.86|1434.58|1430.58|24
1620254410000|2021-05-05 22:40:10|1434.6|1430.6|1434.44|1430.44|1434.6|1430.6|1432.9|1428.9|28
1620254420000|2021-05-05 22:40:20|1434.5|1430.5|1432.93|1428.93|1434.5|1430.5|1432.9|1428.9|26
1620254430000|2021-05-05 22:40:30|1432.82|1428.82|1432.29|1428.29|1432.82|1428.82|1431.35|1427.35|27
1620254440000|2021-05-05 22:40:40|1432.58|1428.58|1429.57|1425.57|1432.69|1428.69|1429.57|1425.57|28
1620254450000|2021-05-05 22:40:50|1429.35|1425.35|1429.2|1425.2|1429.41|1425.41|1428.77|1424.77|28
1620254460000|2021-05-05 22:41:00|1429.17|1425.17|1429.36|1425.36|1429.36|1425.36|1428.49|1424.49|27
1620254470000|2021-05-05 22:41:10|1429.34|1425.34|1427.99|1423.99|1429.73|1425.73|1427.99|1423.99|28
1620254480000|2021-05-05 22:41:20|1428.03|1424.03|1428.36|1424.36|1428.78|1424.78|1427.95|1423.95|28
1620254490000|2021-05-05 22:41:30|1428.37|1424.37|1427.67|1423.67|1428.38|1424.38|1427.17|1423.17|27
1620254500000|2021-05-05 22:41:40|1427.01|1423.01|1425.02|1421.02|1427.01|1423.01|1424.16|1420.16|29
1620254510000|2021-05-05 22:41:50|1424.73|1420.73|1423.18|1419.18|1424.73|1420.73|1423.13|1419.13|27
1620254520000|2021-05-05 22:42:00|1423.14|1419.14|1423.79|1419.79|1424.21|1420.21|1422.61|1418.61|27
1620254530000|2021-05-05 22:42:10|1424.28|1420.28|1426.73|1422.73|1426.73|1422.73|1424.07|1420.07|28
1620254540000|2021-05-05 22:42:20|1427.15|1423.15|1423.63|1419.63|1427.15|1423.15|1423.63|1419.63|26
1620254550000|2021-05-05 22:42:30|1423.98|1419.98|1422.52|1418.52|1424.27|1420.27|1422.15|1418.15|29
1620254560000|2021-05-05 22:42:40|1422.31|1418.31|1420.01|1416.01|1422.31|1418.31|1420.01|1416.01|27
1620254570000|2021-05-05 22:42:50|1420.09|1416.09|1418.19|1414.19|1420.3|1416.3|1417.76|1413.76|25
1620254580000|2021-05-05 22:43:00|1418.13|1414.13|1421.52|1417.52|1422.03|1418.03|1418.13|1414.13|27
1620254590000|2021-05-05 22:43:10|1421.62|1417.62|1420.88|1416.88|1421.88|1417.88|1420.74|1416.74|28
1620254600000|2021-05-05 22:43:20|1420.79|1416.79|1418.72|1414.72|1420.84|1416.84|1418.72|1414.72|25
1620254610000|2021-05-05 22:43:30|1418.65|1414.65|1418.63|1414.63|1418.89|1414.89|1418.27|1414.27|25
1620254620000|2021-05-05 22:43:40|1418.65|1414.65|1419.32|1415.32|1419.32|1415.32|1418.5|1414.5|27
1620254630000|2021-05-05 22:43:50|1419.64|1415.64|1422.78|1418.78|1422.97|1418.97|1419.64|1415.64|29
1620254640000|2021-05-05 22:44:00|1422.84|1418.84|1425|1421|1425.07|1421.07|1422.82|1418.82|22
1620254650000|2021-05-05 22:44:10|1425.39|1421.39|1424.46|1420.46|1425.59|1421.59|1423.84|1419.84|26
1620254660000|2021-05-05 22:44:20|1424.7|1420.7|1425.48|1421.48|1426.06|1422.06|1424.29|1420.29|24
1620254670000|2021-05-05 22:44:30|1425.49|1421.49|1422.8|1418.8|1425.49|1421.49|1422.65|1418.65|28
1620254680000|2021-05-05 22:44:40|1422.75|1418.75|1420.46|1416.46|1422.75|1418.75|1420.25|1416.25|27
1620254690000|2021-05-05 22:44:50|1420.58|1416.58|1420|1416|1421.17|1417.17|1419.08|1415.08|26
1620254700000|2021-05-05 22:45:00|1419.89|1415.89|1420.81|1416.81|1421.36|1417.36|1419.77|1415.77|25
1620254710000|2021-05-05 22:45:10|1420.88|1416.88|1419.67|1415.67|1421.41|1417.41|1419.67|1415.67|27
1620254720000|2021-05-05 22:45:20|1419.56|1415.56|1418.89|1414.89|1419.78|1415.78|1418.89|1414.89|28
1620254730000|2021-05-05 22:45:30|1419|1415|1417.27|1413.27|1419|1415|1417.2|1413.2|26
1620254740000|2021-05-05 22:45:40|1417.1|1413.1|1418.29|1414.29|1418.35|1414.35|1416.62|1412.62|28
1620254750000|2021-05-05 22:45:50|1418.14|1414.14|1416.92|1412.92|1418.37|1414.37|1416.69|1412.69|23
1620254760000|2021-05-05 22:46:00|1416.7|1412.7|1415.6|1411.6|1416.93|1412.93|1414.77|1410.77|26
1620254770000|2021-05-05 22:46:10|1415.56|1411.56|1414.72|1410.72|1415.56|1411.56|1414.45|1410.45|25
1620254780000|2021-05-05 22:46:20|1415.12|1411.12|1413.43|1409.43|1415.12|1411.12|1413.36|1409.36|20
1620254790000|2021-05-05 22:46:30|1412.39|1408.39|1414.92|1410.92|1415.25|1411.25|1412.23|1408.23|26
1620254800000|2021-05-05 22:46:40|1415.03|1411.03|1414.66|1410.66|1415.03|1411.03|1414.34|1410.34|24
1620254810000|2021-05-05 22:46:50|1414.92|1410.92|1417.13|1413.13|1417.29|1413.29|1414.92|1410.92|27
1620254820000|2021-05-05 22:47:00|1417.47|1413.47|1421.62|1417.62|1421.62|1417.62|1417.4|1413.4|28
1620254830000|2021-05-05 22:47:10|1421.85|1417.85|1420.23|1416.23|1423.32|1419.32|1419.63|1415.63|27
1620254840000|2021-05-05 22:47:20|1419.72|1415.72|1417.74|1413.74|1419.84|1415.84|1417.74|1413.74|25
1620254850000|2021-05-05 22:47:30|1417.45|1413.45|1420.02|1416.02|1420.04|1416.04|1417.41|1413.41|26
1620254860000|2021-05-05 22:47:40|1420.03|1416.03|1420.21|1416.21|1420.95|1416.95|1419.84|1415.84|27
1620254870000|2021-05-05 22:47:50|1419.91|1415.91|1422.19|1418.19|1422.36|1418.36|1419.84|1415.84|26
1620254880000|2021-05-05 22:48:00|1422.26|1418.26|1425.16|1421.16|1425.16|1421.16|1422.19|1418.19|26
1620254890000|2021-05-05 22:48:10|1426.02|1422.02|1430.29|1426.29|1430.87|1426.87|1425.53|1421.53|28
1620254900000|2021-05-05 22:48:20|1430.35|1426.35|1432.24|1428.24|1432.63|1428.63|1429.87|1425.87|29
1620254910000|2021-05-05 22:48:30|1432.88|1428.88|1434.5|1430.5|1436.06|1432.06|1432.79|1428.79|27
1620254920000|2021-05-05 22:48:40|1434.29|1430.29|1432.03|1428.03|1435.49|1431.49|1432.03|1428.03|28
1620254930000|2021-05-05 22:48:50|1431.67|1427.67|1430.94|1426.94|1432.68|1428.68|1430.64|1426.64|29
1620254940000|2021-05-05 22:49:00|1431.12|1427.12|1433.63|1429.63|1433.73|1429.73|1431.12|1427.12|27
1620254950000|2021-05-05 22:49:10|1433.58|1429.58|1435.48|1431.48|1435.92|1431.92|1433.42|1429.42|28
1620254960000|2021-05-05 22:49:20|1435.64|1431.64|1435.67|1431.67|1435.98|1431.98|1434.95|1430.95|26
1620254970000|2021-05-05 22:49:30|1435.81|1431.81|1434|1430|1435.84|1431.84|1433.68|1429.68|27
1620254980000|2021-05-05 22:49:40|1434.13|1430.13|1433.66|1429.66|1434.53|1430.53|1433.64|1429.64|27
1620254990000|2021-05-05 22:49:50|1433.77|1429.77|1434.48|1430.48|1434.61|1430.61|1433.77|1429.77|25
1620255000000|2021-05-05 22:50:00|1434.47|1430.47|1435.18|1431.18|1435.61|1431.61|1434.08|1430.08|27
1620255010000|2021-05-05 22:50:10|1435.16|1431.16|1435.55|1431.55|1435.7|1431.7|1434.92|1430.92|25
1620255020000|2021-05-05 22:50:20|1435.52|1431.52|1433.4|1429.4|1435.52|1431.52|1433.4|1429.4|27
1620255030000|2021-05-05 22:50:30|1433.69|1429.69|1433.66|1429.66|1434.05|1430.05|1432.5|1428.5|27
1620255040000|2021-05-05 22:50:40|1433.67|1429.67|1432.93|1428.93|1433.73|1429.73|1432.39|1428.39|27
1620255050000|2021-05-05 22:50:50|1432.92|1428.92|1431.59|1427.59|1433.39|1429.39|1431.48|1427.48|26
1620255060000|2021-05-05 22:51:00|1431.64|1427.64|1429.5|1425.5|1431.91|1427.91|1429.46|1425.46|27
1620255070000|2021-05-05 22:51:10|1429.11|1425.11|1428.08|1424.08|1429.11|1425.11|1427.78|1423.78|29
1620255080000|2021-05-05 22:51:20|1428.07|1424.07|1431.38|1427.38|1431.38|1427.38|1428.07|1424.07|26
1620255090000|2021-05-05 22:51:30|1431.36|1427.36|1431.98|1427.98|1433.04|1429.04|1431.36|1427.36|27
1620255100000|2021-05-05 22:51:40|1432.11|1428.11|1431.48|1427.48|1432.46|1428.46|1431.32|1427.32|26
1620255110000|2021-05-05 22:51:50|1431.57|1427.57|1430.57|1426.57|1431.59|1427.59|1430.4|1426.4|26
1620255120000|2021-05-05 22:52:00|1430.67|1426.67|1431.73|1427.73|1432.1|1428.1|1430.6|1426.6|26
1620255130000|2021-05-05 22:52:10|1431.85|1427.85|1431.7|1427.7|1432.15|1428.15|1431.7|1427.7|19
1620255140000|2021-05-05 22:52:20|1431.58|1427.58|1432.88|1428.88|1432.94|1428.94|1431.57|1427.57|24
1620255150000|2021-05-05 22:52:30|1432.71|1428.71|1433.25|1429.25|1433.67|1429.67|1432.6|1428.6|24
1620255160000|2021-05-05 22:52:40|1433.23|1429.23|1431.97|1427.97|1433.25|1429.25|1431.97|1427.97|26
1620255170000|2021-05-05 22:52:50|1432.01|1428.01|1431.09|1427.09|1432.01|1428.01|1430.87|1426.87|23
1620255180000|2021-05-05 22:53:00|1431.04|1427.04|1433.28|1429.28|1433.28|1429.28|1430.91|1426.91|26
1620255190000|2021-05-05 22:53:10|1433.48|1429.48|1432.78|1428.78|1434.07|1430.07|1432.59|1428.59|28
1620255200000|2021-05-05 22:53:20|1433.12|1429.12|1434.34|1430.34|1434.42|1430.42|1433.12|1429.12|28
1620255210000|2021-05-05 22:53:30|1434.27|1430.27|1434.52|1430.52|1434.89|1430.89|1434.03|1430.03|28
1620255220000|2021-05-05 22:53:40|1434.79|1430.79|1440.97|1436.97|1440.97|1436.97|1434.79|1430.79|28
1620255230000|2021-05-05 22:53:50|1440.42|1436.42|1443.59|1439.59|1444.07|1440.07|1440.42|1436.42|28
1620255240000|2021-05-05 22:54:00|1442.21|1438.21|1443.35|1439.35|1443.35|1439.35|1440.87|1436.87|28
1620255250000|2021-05-05 22:54:10|1443.54|1439.54|1443.08|1439.08|1443.73|1439.73|1441.89|1437.89|24
1620255260000|2021-05-05 22:54:20|1442.99|1438.99|1443.57|1439.57|1443.87|1439.87|1442.95|1438.95|28
1620255270000|2021-05-05 22:54:30|1443.51|1439.51|1443.89|1439.89|1443.89|1439.89|1441.7|1437.7|29
1620255280000|2021-05-05 22:54:40|1443.61|1439.61|1446.56|1442.56|1446.56|1442.56|1443.51|1439.51|28
1620255290000|2021-05-05 22:54:50|1446.18|1442.18|1448.53|1444.53|1450.17|1446.17|1445.33|1441.33|29
1620255300000|2021-05-05 22:55:00|1448.47|1444.47|1449.3|1445.3|1449.42|1445.42|1448.04|1444.04|28
1620255310000|2021-05-05 22:55:10|1449.75|1445.75|1441.61|1437.61|1449.75|1445.75|1441.47|1437.47|29
1620255320000|2021-05-05 22:55:20|1442.43|1438.43|1441.64|1437.64|1443.24|1439.24|1440.26|1436.26|26
1620255330000|2021-05-05 22:55:30|1440.79|1436.79|1439.93|1435.93|1441.01|1437.01|1439.4|1435.4|27
1620255340000|2021-05-05 22:55:40|1439.82|1435.82|1439.9|1435.9|1440.76|1436.76|1439.78|1435.78|27
1620255350000|2021-05-05 22:55:50|1439.92|1435.92|1439.08|1435.08|1440.39|1436.39|1439.08|1435.08|26
1620255360000|2021-05-05 22:56:00|1438.99|1434.99|1443.02|1439.02|1443.23|1439.23|1438.99|1434.99|28
1620255370000|2021-05-05 22:56:10|1443.19|1439.19|1439.99|1435.99|1444.01|1440.01|1439.99|1435.99|27
1620255380000|2021-05-05 22:56:20|1440.04|1436.04|1439.77|1435.77|1440.52|1436.52|1439.5|1435.5|25
1620255390000|2021-05-05 22:56:30|1440|1436|1437.14|1433.14|1440.22|1436.22|1437.14|1433.14|26
1620255400000|2021-05-05 22:56:40|1437.85|1433.85|1438.07|1434.07|1438.13|1434.13|1436.78|1432.78|29
1620255410000|2021-05-05 22:56:50|1438.01|1434.01|1438.95|1434.95|1439.38|1435.38|1437.75|1433.75|27
1620255420000|2021-05-05 22:57:00|1438.48|1434.48|1439.15|1435.15|1439.15|1435.15|1437.17|1433.17|27
1620255430000|2021-05-05 22:57:10|1439.46|1435.46|1440.44|1436.44|1440.56|1436.56|1439.36|1435.36|27
1620255440000|2021-05-05 22:57:20|1440.46|1436.46|1441.31|1437.31|1441.81|1437.81|1439.91|1435.91|26
1620255450000|2021-05-05 22:57:30|1441.3|1437.3|1439.26|1435.26|1441.62|1437.62|1438.89|1434.89|26
1620255460000|2021-05-05 22:57:40|1439.28|1435.28|1437.83|1433.83|1439.28|1435.28|1437.59|1433.59|27
1620255470000|2021-05-05 22:57:50|1437.87|1433.87|1437.75|1433.75|1438.05|1434.05|1437.62|1433.62|24
1620255480000|2021-05-05 22:58:00|1437.83|1433.83|1435.23|1431.23|1437.85|1433.85|1435.23|1431.23|25
1620255490000|2021-05-05 22:58:10|1435.33|1431.33|1435.58|1431.58|1435.58|1431.58|1434.71|1430.71|25
1620255500000|2021-05-05 22:58:20|1435.99|1431.99|1441.42|1437.42|1441.47|1437.47|1435.99|1431.99|29
1620255510000|2021-05-05 22:58:30|1441.23|1437.23|1442.37|1438.37|1442.37|1438.37|1441.09|1437.09|27
1620255520000|2021-05-05 22:58:40|1442.04|1438.04|1440.12|1436.12|1442.34|1438.34|1440.08|1436.08|28
1620255530000|2021-05-05 22:58:50|1440.2|1436.2|1439.08|1435.08|1440.2|1436.2|1438.63|1434.63|28
1620255540000|2021-05-05 22:59:00|1439.29|1435.29|1441.74|1437.74|1442.07|1438.07|1438.7|1434.7|26
1620255550000|2021-05-05 22:59:10|1442.03|1438.03|1443.29|1439.29|1443.41|1439.41|1441.77|1437.77|21
1620255560000|2021-05-05 22:59:20|1442.79|1438.79|1440.65|1436.65|1443.02|1439.02|1440.27|1436.27|28
1620255570000|2021-05-05 22:59:30|1440.58|1436.58|1440.42|1436.42|1440.7|1436.7|1440.28|1436.28|27
1620255580000|2021-05-05 22:59:40|1440.4|1436.4|1439.48|1435.48|1440.96|1436.96|1439.48|1435.48|27
1620255590000|2021-05-05 22:59:50|1439.49|1435.49|1436.62|1432.62|1439.49|1435.49|1436.2|1432.2|26
1620255600000|2021-05-05 23:00:00|1436.61|1432.61|1440.82|1436.82|1440.82|1436.82|1436.38|1432.38|27
1620255610000|2021-05-05 23:00:10|1440.85|1436.85|1441.83|1437.83|1441.83|1437.83|1439.82|1435.82|27
1620255620000|2021-05-05 23:00:20|1441.73|1437.73|1442.09|1438.09|1443.11|1439.11|1440.63|1436.63|27
1620255630000|2021-05-05 23:00:30|1442.31|1438.31|1438.11|1434.11|1442.66|1438.66|1438.07|1434.07|26
1620255640000|2021-05-05 23:00:40|1438.04|1434.04|1438.87|1434.87|1438.93|1434.93|1437.81|1433.81|25
1620255650000|2021-05-05 23:00:50|1438.85|1434.85|1439.44|1435.44|1439.98|1435.98|1438.74|1434.74|28
1620255660000|2021-05-05 23:01:00|1439.57|1435.57|1442.87|1438.87|1442.87|1438.87|1438.69|1434.69|28
1620255670000|2021-05-05 23:01:10|1442.94|1438.94|1441.41|1437.41|1443.19|1439.19|1441.29|1437.29|26
1620255680000|2021-05-05 23:01:20|1442.81|1438.81|1442.67|1438.67|1443.75|1439.75|1441.04|1437.04|19
1620255690000|2021-05-05 23:01:30|1442.53|1438.53|1442.06|1438.06|1442.53|1438.53|1441.84|1437.84|25
1620255700000|2021-05-05 23:01:40|1442.11|1438.11|1442.92|1438.92|1442.92|1438.92|1440.96|1436.96|25
1620255710000|2021-05-05 23:01:50|1442.59|1438.59|1443.17|1439.17|1443.17|1439.17|1441.94|1437.94|24
1620255720000|2021-05-05 23:02:00|1443.18|1439.18|1443.34|1439.34|1443.71|1439.71|1443.13|1439.13|24
1620255730000|2021-05-05 23:02:10|1443.52|1439.52|1441.79|1437.79|1443.55|1439.55|1441.71|1437.71|24
1620255740000|2021-05-05 23:02:20|1441.81|1437.81|1440.33|1436.33|1441.91|1437.91|1440.27|1436.27|27
1620255750000|2021-05-05 23:02:30|1440.23|1436.23|1439.68|1435.68|1440.46|1436.46|1439.26|1435.26|26
1620255760000|2021-05-05 23:02:40|1439.7|1435.7|1436.42|1432.42|1439.92|1435.92|1436.42|1432.42|29
1620255770000|2021-05-05 23:02:50|1436.16|1432.16|1436.55|1432.55|1436.63|1432.63|1436.1|1432.1|26
1620255780000|2021-05-05 23:03:00|1436.52|1432.52|1436.57|1432.57|1436.63|1432.63|1434.82|1430.82|27
1620255790000|2021-05-05 23:03:10|1436.58|1432.58|1436.19|1432.19|1437.02|1433.02|1436.1|1432.1|24
1620255800000|2021-05-05 23:03:20|1436.22|1432.22|1435.68|1431.68|1436.36|1432.36|1435.52|1431.52|28
1620255810000|2021-05-05 23:03:30|1435.7|1431.7|1434.35|1430.35|1436.28|1432.28|1434.28|1430.28|26
1620255820000|2021-05-05 23:03:40|1433.99|1429.99|1431.61|1427.61|1433.99|1429.99|1431.04|1427.04|28
1620255830000|2021-05-05 23:03:50|1431.82|1427.82|1434.17|1430.17|1434.18|1430.18|1431.82|1427.82|28
1620255840000|2021-05-05 23:04:00|1434.3|1430.3|1432.92|1428.92|1434.3|1430.3|1432.87|1428.87|26
1620255850000|2021-05-05 23:04:10|1432.59|1428.59|1430.54|1426.54|1432.6|1428.6|1430.36|1426.36|27
1620255860000|2021-05-05 23:04:20|1430.37|1426.37|1429.35|1425.35|1431.11|1427.11|1429.35|1425.35|26
1620255870000|2021-05-05 23:04:30|1429.41|1425.41|1429.2|1425.2|1430.68|1426.68|1429.2|1425.2|26
1620255880000|2021-05-05 23:04:40|1429.14|1425.14|1427.78|1423.78|1429.17|1425.17|1427.78|1423.78|26
1620255890000|2021-05-05 23:04:50|1427.81|1423.81|1427.34|1423.34|1428.02|1424.02|1427.02|1423.02|25
1620255900000|2021-05-05 23:05:00|1427.18|1423.18|1425.49|1421.49|1427.34|1423.34|1423.8|1419.8|26
1620255910000|2021-05-05 23:05:10|1425.09|1421.09|1424.72|1420.72|1425.26|1421.26|1423.41|1419.41|27
1620255920000|2021-05-05 23:05:20|1424.74|1420.74|1421.82|1417.82|1424.74|1420.74|1419.46|1415.46|27
1620255930000|2021-05-05 23:05:30|1421.39|1417.39|1420.96|1416.96|1422.48|1418.48|1419.54|1415.54|28
1620255940000|2021-05-05 23:05:40|1421.02|1417.02|1421.66|1417.66|1421.85|1417.85|1421.02|1417.02|23
1620255950000|2021-05-05 23:05:50|1421.68|1417.68|1420.51|1416.51|1421.71|1417.71|1420.51|1416.51|24
1620255960000|2021-05-05 23:06:00|1420.38|1416.38|1421.57|1417.57|1421.8|1417.8|1419.63|1415.63|28
1620255970000|2021-05-05 23:06:10|1421.76|1417.76|1422.06|1418.06|1422.57|1418.57|1421.39|1417.39|29
1620255980000|2021-05-05 23:06:20|1422.03|1418.03|1424.35|1420.35|1424.35|1420.35|1422.03|1418.03|23
1620255990000|2021-05-05 23:06:30|1425.28|1421.28|1425.04|1421.04|1425.28|1421.28|1424.11|1420.11|28
1620256000000|2021-05-05 23:06:40|1425.32|1421.32|1423.25|1419.25|1425.32|1421.32|1423.1|1419.1|24
1620256010000|2021-05-05 23:06:50|1423.3|1419.3|1420.95|1416.95|1423.3|1419.3|1420.79|1416.79|28
1620256020000|2021-05-05 23:07:00|1420.69|1416.69|1421.59|1417.59|1421.68|1417.68|1420.66|1416.66|28
1620256030000|2021-05-05 23:07:10|1421.54|1417.54|1420.94|1416.94|1421.97|1417.97|1420.76|1416.76|27
1620256040000|2021-05-05 23:07:20|1421.16|1417.16|1421.01|1417.01|1422.87|1418.87|1421.01|1417.01|26
1620256050000|2021-05-05 23:07:30|1421.37|1417.37|1421.23|1417.23|1422.36|1418.36|1421.23|1417.23|25
1620256060000|2021-05-05 23:07:40|1421.28|1417.28|1420.03|1416.03|1421.28|1417.28|1420.03|1416.03|26
1620256070000|2021-05-05 23:07:50|1420.16|1416.16|1418.28|1414.28|1420.16|1416.16|1418.28|1414.28|24
1620256080000|2021-05-05 23:08:00|1418.19|1414.19|1417.05|1413.05|1418.19|1414.19|1416.92|1412.92|27
1620256090000|2021-05-05 23:08:10|1417.43|1413.43|1415.92|1411.92|1417.55|1413.55|1415.62|1411.62|26
1620256100000|2021-05-05 23:08:20|1415.71|1411.71|1412.75|1408.75|1415.82|1411.82|1412.75|1408.75|28
1620256110000|2021-05-05 23:08:30|1412.61|1408.61|1411.25|1407.25|1412.99|1408.99|1410.88|1406.88|25
1620256120000|2021-05-05 23:08:40|1411.99|1407.99|1409.85|1405.85|1411.99|1407.99|1409.85|1405.85|26
1620256130000|2021-05-05 23:08:50|1409.89|1405.89|1409.19|1405.19|1409.89|1405.89|1408.9|1404.9|22
1620256140000|2021-05-05 23:09:00|1409.21|1405.21|1409.1|1405.1|1409.28|1405.28|1408.69|1404.69|19
1620256150000|2021-05-05 23:09:10|1409.22|1405.22|1409.66|1405.66|1409.66|1405.66|1408.35|1404.35|24
1620256160000|2021-05-05 23:09:20|1409.71|1405.71|1411.69|1407.69|1411.98|1407.98|1409.62|1405.62|28
1620256170000|2021-05-05 23:09:30|1411.64|1407.64|1414.18|1410.18|1414.18|1410.18|1411.25|1407.25|28
1620256180000|2021-05-05 23:09:40|1414.39|1410.39|1412.27|1408.27|1415.64|1411.64|1412.27|1408.27|24
1620256190000|2021-05-05 23:09:50|1412.63|1408.63|1412.14|1408.14|1413.23|1409.23|1411.78|1407.78|27
1620256200000|2021-05-05 23:10:00|1412.2|1408.2|1412.52|1408.52|1412.52|1408.52|1411.73|1407.73|29
1620256210000|2021-05-05 23:10:10|1412.6|1408.6|1413.33|1409.33|1413.82|1409.82|1412.58|1408.58|25
1620256220000|2021-05-05 23:10:20|1413.47|1409.47|1415.1|1411.1|1415.24|1411.24|1413.44|1409.44|27
1620256230000|2021-05-05 23:10:30|1415.13|1411.13|1415.46|1411.46|1415.48|1411.48|1414.93|1410.93|25
1620256240000|2021-05-05 23:10:40|1415.43|1411.43|1415.59|1411.59|1416.04|1412.04|1415.33|1411.33|24
1620256250000|2021-05-05 23:10:50|1415.42|1411.42|1415|1411|1415.42|1411.42|1412.1|1408.1|26
1620256260000|2021-05-05 23:11:00|1414.34|1410.34|1411.81|1407.81|1414.48|1410.48|1411.81|1407.81|26
1620256270000|2021-05-05 23:11:10|1411.71|1407.71|1411.34|1407.34|1412.02|1408.02|1410.98|1406.98|25
1620256280000|2021-05-05 23:11:20|1411.33|1407.33|1410.62|1406.62|1411.33|1407.33|1410.21|1406.21|25
1620256290000|2021-05-05 23:11:30|1411.02|1407.02|1409.24|1405.24|1411.02|1407.02|1409.22|1405.22|28
1620256300000|2021-05-05 23:11:40|1409.87|1405.87|1408.05|1404.05|1409.87|1405.87|1407.67|1403.67|22
1620256310000|2021-05-05 23:11:50|1406.66|1402.66|1402.34|1398.34|1408.39|1404.39|1402.34|1398.34|25
1620256320000|2021-05-05 23:12:00|1402.19|1398.19|1405.57|1401.57|1405.65|1401.65|1402.13|1398.13|27
1620256330000|2021-05-05 23:12:10|1405.33|1401.33|1401.67|1397.67|1405.33|1401.33|1401.67|1397.67|25
1620256340000|2021-05-05 23:12:20|1402.22|1398.22|1402.12|1398.12|1402.31|1398.31|1401.22|1397.22|25
1620256350000|2021-05-05 23:12:30|1401.26|1397.26|1401.76|1397.76|1403.56|1399.56|1401.22|1397.22|26
1620256360000|2021-05-05 23:12:40|1401.65|1397.65|1399.75|1395.75|1402.04|1398.04|1399.75|1395.75|28
1620256370000|2021-05-05 23:12:50|1399.69|1395.69|1397.57|1393.57|1400.76|1396.76|1397.34|1393.34|26
1620256380000|2021-05-05 23:13:00|1397.15|1393.15|1399.73|1395.73|1399.73|1395.73|1396.67|1392.67|28
1620256390000|2021-05-05 23:13:10|1399.74|1395.74|1400.2|1396.2|1400.93|1396.93|1399.36|1395.36|27
1620256400000|2021-05-05 23:13:20|1400.23|1396.23|1402.67|1398.67|1404.29|1400.29|1400.17|1396.17|29
1620256410000|2021-05-05 23:13:30|1403.98|1399.98|1404.82|1400.82|1405.48|1401.48|1402.82|1398.82|24
1620256420000|2021-05-05 23:13:40|1406.17|1402.17|1401.2|1397.2|1406.2|1402.2|1400.68|1396.68|28
1620256430000|2021-05-05 23:13:50|1402.04|1398.04|1404.49|1400.49|1404.51|1400.51|1401.45|1397.45|29
1620256440000|2021-05-05 23:14:00|1404.44|1400.44|1403.13|1399.13|1405.75|1401.75|1403.13|1399.13|28
1620256450000|2021-05-05 23:14:10|1402.85|1398.85|1401.57|1397.57|1402.88|1398.88|1401.27|1397.27|28
1620256460000|2021-05-05 23:14:20|1401.6|1397.6|1401.27|1397.27|1401.63|1397.63|1400.96|1396.96|27
1620256470000|2021-05-05 23:14:30|1401.38|1397.38|1401.42|1397.42|1401.66|1397.66|1399.95|1395.95|29
1620256480000|2021-05-05 23:14:40|1401.57|1397.57|1401.33|1397.33|1401.57|1397.57|1400.09|1396.09|28
1620256490000|2021-05-05 23:14:50|1401.39|1397.39|1401.35|1397.35|1402|1398|1400.9|1396.9|26
1620256500000|2021-05-05 23:15:00|1401.57|1397.57|1400.55|1396.55|1402.72|1398.72|1400.55|1396.55|28
1620256510000|2021-05-05 23:15:10|1400.85|1396.85|1399.65|1395.65|1400.85|1396.85|1399.34|1395.34|27
1620256520000|2021-05-05 23:15:20|1399.59|1395.59|1400.03|1396.03|1400.89|1396.89|1399.51|1395.51|26
1620256530000|2021-05-05 23:15:30|1400.57|1396.57|1403.73|1399.73|1404.17|1400.17|1400.56|1396.56|29
1620256540000|2021-05-05 23:15:40|1403.14|1399.14|1404.51|1400.51|1404.6|1400.6|1403.14|1399.14|28
1620256550000|2021-05-05 23:15:50|1404.66|1400.66|1404.66|1400.66|1405.55|1401.55|1404.18|1400.18|27
1620256560000|2021-05-05 23:16:00|1404.73|1400.73|1406.18|1402.18|1406.56|1402.56|1404.11|1400.11|29
1620256570000|2021-05-05 23:16:10|1406.35|1402.35|1406.99|1402.99|1407.61|1403.61|1406.21|1402.21|28
1620256580000|2021-05-05 23:16:20|1407.22|1403.22|1404.57|1400.57|1407.66|1403.66|1404.4|1400.4|29
1620256590000|2021-05-05 23:16:30|1404.79|1400.79|1405.1|1401.1|1405.49|1401.49|1404.54|1400.54|26
1620256600000|2021-05-05 23:16:40|1405.2|1401.2|1403.17|1399.17|1406.25|1402.25|1403.17|1399.17|28
1620256610000|2021-05-05 23:16:50|1403.1|1399.1|1403.04|1399.04|1403.87|1399.87|1401.72|1397.72|29
1620256620000|2021-05-05 23:17:00|1403.09|1399.09|1402.73|1398.73|1403.26|1399.26|1402.44|1398.44|26
1620256630000|2021-05-05 23:17:10|1402.71|1398.71|1404.62|1400.62|1404.89|1400.89|1402.68|1398.68|24
1620256640000|2021-05-05 23:17:20|1404.8|1400.8|1404.81|1400.81|1405.12|1401.12|1402.95|1398.95|27
1620256650000|2021-05-05 23:17:30|1404.78|1400.78|1404.24|1400.24|1404.78|1400.78|1402.86|1398.86|26
1620256660000|2021-05-05 23:17:40|1404.46|1400.46|1405.94|1401.94|1405.94|1401.94|1404.3|1400.3|22
1620256670000|2021-05-05 23:17:50|1405.73|1401.73|1405.87|1401.87|1406.03|1402.03|1404.19|1400.19|28
1620256680000|2021-05-05 23:18:00|1405.91|1401.91|1408.04|1404.04|1408.04|1404.04|1405.85|1401.85|27
1620256690000|2021-05-05 23:18:10|1408.02|1404.02|1408.42|1404.42|1410.78|1406.78|1408.02|1404.02|27
1620256700000|2021-05-05 23:18:20|1407.87|1403.87|1405.1|1401.1|1408.19|1404.19|1405.1|1401.1|25
1620256710000|2021-05-05 23:18:30|1404.99|1400.99|1406.74|1402.74|1407.04|1403.04|1403.61|1399.61|27
1620256720000|2021-05-05 23:18:40|1407.33|1403.33|1407.06|1403.06|1409.27|1405.27|1407.06|1403.06|28
1620256730000|2021-05-05 23:18:50|1406.99|1402.99|1407.12|1403.12|1408.51|1404.51|1406.97|1402.97|29
1620256740000|2021-05-05 23:19:00|1407.02|1403.02|1405.06|1401.06|1407.34|1403.34|1404.51|1400.51|25
1620256750000|2021-05-05 23:19:10|1405.13|1401.13|1402.49|1398.49|1405.13|1401.13|1401.31|1397.31|25
1620256760000|2021-05-05 23:19:20|1402.52|1398.52|1402.09|1398.09|1402.55|1398.55|1400.91|1396.91|25
1620256770000|2021-05-05 23:19:30|1402.22|1398.22|1400.62|1396.62|1402.25|1398.25|1399.28|1395.28|28
1620256780000|2021-05-05 23:19:40|1400.32|1396.32|1400.51|1396.51|1402.45|1398.45|1399.96|1395.96|28
1620256790000|2021-05-05 23:19:50|1400.57|1396.57|1400.54|1396.54|1401.17|1397.17|1400.09|1396.09|27
1620256800000|2021-05-05 23:20:00|1400.34|1396.34|1404.69|1400.69|1404.69|1400.69|1400.18|1396.18|26
1620256810000|2021-05-05 23:20:10|1404.6|1400.6|1405.65|1401.65|1405.99|1401.99|1404.46|1400.46|28
1620256820000|2021-05-05 23:20:20|1405.78|1401.78|1405.51|1401.51|1405.9|1401.9|1405.31|1401.31|24
1620256830000|2021-05-05 23:20:30|1405.75|1401.75|1406.68|1402.68|1406.69|1402.69|1405.13|1401.13|25
1620256840000|2021-05-05 23:20:40|1406.59|1402.59|1406.2|1402.2|1406.89|1402.89|1404.84|1400.84|27
1620256850000|2021-05-05 23:20:50|1406.27|1402.27|1405.2|1401.2|1406.46|1402.46|1405.2|1401.2|27
1620256860000|2021-05-05 23:21:00|1405.37|1401.37|1406.95|1402.95|1406.95|1402.95|1405.37|1401.37|26
1620256870000|2021-05-05 23:21:10|1406.91|1402.91|1406.79|1402.79|1407.39|1403.39|1406.65|1402.65|26
1620256880000|2021-05-05 23:21:20|1406.8|1402.8|1406.97|1402.97|1407.09|1403.09|1406.8|1402.8|25
1620256890000|2021-05-05 23:21:30|1406.96|1402.96|1407.25|1403.25|1407.53|1403.53|1406.68|1402.68|26
1620256900000|2021-05-05 23:21:40|1407.35|1403.35|1406.96|1402.96|1407.45|1403.45|1406.85|1402.85|27
1620256910000|2021-05-05 23:21:50|1406.99|1402.99|1408.02|1404.02|1408.41|1404.41|1406.99|1402.99|26
1620256920000|2021-05-05 23:22:00|1408.04|1404.04|1408.92|1404.92|1409.15|1405.15|1408.03|1404.03|26
1620256930000|2021-05-05 23:22:10|1408.95|1404.95|1410.51|1406.51|1410.51|1406.51|1408.08|1404.08|29
1620256940000|2021-05-05 23:22:20|1410.45|1406.45|1410.01|1406.01|1411.18|1407.18|1410.01|1406.01|25
1620256950000|2021-05-05 23:22:30|1410.19|1406.19|1410.54|1406.54|1410.75|1406.75|1409.96|1405.96|26
1620256960000|2021-05-05 23:22:40|1410.61|1406.61|1410.76|1406.76|1411.14|1407.14|1410.61|1406.61|27
1620256970000|2021-05-05 23:22:50|1410.82|1406.82|1410.6|1406.6|1411.04|1407.04|1410.16|1406.16|27
1620256980000|2021-05-05 23:23:00|1410.59|1406.59|1411.02|1407.02|1411.84|1407.84|1410.57|1406.57|26
1620256990000|2021-05-05 23:23:10|1411.05|1407.05|1411.58|1407.58|1411.63|1407.63|1411.05|1407.05|25
1620257000000|2021-05-05 23:23:20|1411.46|1407.46|1411.98|1407.98|1412.32|1408.32|1411.46|1407.46|24
1620257010000|2021-05-05 23:23:30|1412.23|1408.23|1412.65|1408.65|1412.68|1408.68|1410.88|1406.88|21
1620257020000|2021-05-05 23:23:40|1412.5|1408.5|1415.48|1411.48|1415.48|1411.48|1411.35|1407.35|27
1620257030000|2021-05-05 23:23:50|1415.78|1411.78|1415.73|1411.73|1415.94|1411.94|1414.73|1410.73|26
1620257040000|2021-05-05 23:24:00|1415.89|1411.89|1417.04|1413.04|1417.04|1413.04|1415.43|1411.43|26
1620257050000|2021-05-05 23:24:10|1417.05|1413.05|1418.12|1414.12|1419.21|1415.21|1416.78|1412.78|24
1620257060000|2021-05-05 23:24:20|1418.09|1414.09|1415.78|1411.78|1418.31|1414.31|1415.73|1411.73|28
1620257070000|2021-05-05 23:24:30|1415.82|1411.82|1414.12|1410.12|1415.82|1411.82|1414.1|1410.1|26
1620257080000|2021-05-05 23:24:40|1414.73|1410.73|1416.46|1412.46|1416.46|1412.46|1414.7|1410.7|27
1620257090000|2021-05-05 23:24:50|1415.83|1411.83|1416.16|1412.16|1416.17|1412.17|1415.61|1411.61|25
1620257100000|2021-05-05 23:25:00|1416.14|1412.14|1413.62|1409.62|1416.14|1412.14|1413.62|1409.62|25
1620257110000|2021-05-05 23:25:10|1413.7|1409.7|1411.81|1407.81|1413.83|1409.83|1411.66|1407.66|26
1620257120000|2021-05-05 23:25:20|1411.75|1407.75|1409.9|1405.9|1411.75|1407.75|1409.9|1405.9|29
1620257130000|2021-05-05 23:25:30|1410.2|1406.2|1410.72|1406.72|1410.78|1406.78|1408.86|1404.86|27
1620257140000|2021-05-05 23:25:40|1410.75|1406.75|1411.94|1407.94|1412.44|1408.44|1410.74|1406.74|24
1620257150000|2021-05-05 23:25:50|1411.97|1407.97|1414.83|1410.83|1414.83|1410.83|1411.97|1407.97|26
1620257160000|2021-05-05 23:26:00|1414.9|1410.9|1415.92|1411.92|1416.04|1412.04|1414.9|1410.9|25
1620257170000|2021-05-05 23:26:10|1415.89|1411.89|1413.69|1409.69|1416.12|1412.12|1413.69|1409.69|26
1620257180000|2021-05-05 23:26:20|1413.77|1409.77|1412.09|1408.09|1413.77|1409.77|1411.55|1407.55|28
1620257190000|2021-05-05 23:26:30|1412.73|1408.73|1411.38|1407.38|1413.52|1409.52|1411.08|1407.08|28
1620257200000|2021-05-05 23:26:40|1411.34|1407.34|1410.1|1406.1|1411.37|1407.37|1409.94|1405.94|25
1620257210000|2021-05-05 23:26:50|1410.08|1406.08|1412.54|1408.54|1412.85|1408.85|1409.87|1405.87|27
1620257220000|2021-05-05 23:27:00|1412.14|1408.14|1413.19|1409.19|1413.19|1409.19|1411.68|1407.68|27
1620257230000|2021-05-05 23:27:10|1413.21|1409.21|1412.9|1408.9|1413.32|1409.32|1412.38|1408.38|28
1620257240000|2021-05-05 23:27:20|1412.83|1408.83|1412.57|1408.57|1412.99|1408.99|1412.15|1408.15|27
1620257250000|2021-05-05 23:27:30|1412.49|1408.49|1412.15|1408.15|1413.25|1409.25|1411.92|1407.92|27
1620257260000|2021-05-05 23:27:40|1412.16|1408.16|1409.16|1405.16|1412.2|1408.2|1409.01|1405.01|27
1620257270000|2021-05-05 23:27:50|1409.1|1405.1|1408.7|1404.7|1410|1406|1408.44|1404.44|25
1620257280000|2021-05-05 23:28:00|1408.69|1404.69|1408.09|1404.09|1409.06|1405.06|1408.09|1404.09|27
1620257290000|2021-05-05 23:28:10|1408.11|1404.11|1410.81|1406.81|1410.81|1406.81|1407.92|1403.92|26
1620257300000|2021-05-05 23:28:20|1410.97|1406.97|1413.11|1409.11|1413.24|1409.24|1410.87|1406.87|23
1620257310000|2021-05-05 23:28:30|1412.41|1408.41|1413.94|1409.94|1413.94|1409.94|1412.13|1408.13|25
1620257320000|2021-05-05 23:28:40|1414.39|1410.39|1412.78|1408.78|1414.52|1410.52|1412.5|1408.5|22
1620257330000|2021-05-05 23:28:50|1412.82|1408.82|1413.23|1409.23|1413.75|1409.75|1412.79|1408.79|27
1620257340000|2021-05-05 23:29:00|1413.22|1409.22|1414.79|1410.79|1414.83|1410.83|1413.13|1409.13|28
1620257350000|2021-05-05 23:29:10|1414.93|1410.93|1416.14|1412.14|1416.14|1412.14|1414.93|1410.93|21
1620257360000|2021-05-05 23:29:20|1416.34|1412.34|1416.43|1412.43|1417.03|1413.03|1415.55|1411.55|23
1620257370000|2021-05-05 23:29:30|1416.35|1412.35|1416.86|1412.86|1416.86|1412.86|1416.01|1412.01|21
1620257380000|2021-05-05 23:29:40|1416.91|1412.91|1418.41|1414.41|1418.41|1414.41|1416.63|1412.63|23
1620257390000|2021-05-05 23:29:50|1418.51|1414.51|1416.42|1412.42|1418.59|1414.59|1416.42|1412.42|22
1620257400000|2021-05-05 23:30:00|1416.03|1412.03|1414.69|1410.69|1416.03|1412.03|1414.26|1410.26|25
1620257410000|2021-05-05 23:30:10|1414.66|1410.66|1415.05|1411.05|1415.39|1411.39|1414.35|1410.35|25
1620257420000|2021-05-05 23:30:20|1415.07|1411.07|1414.25|1410.25|1415.61|1411.61|1414.25|1410.25|29
1620257430000|2021-05-05 23:30:30|1414.23|1410.23|1413.4|1409.4|1414.23|1410.23|1413.21|1409.21|26
1620257440000|2021-05-05 23:30:40|1413.43|1409.43|1413.55|1409.55|1414.07|1410.07|1413.12|1409.12|24
1620257450000|2021-05-05 23:30:50|1413.31|1409.31|1412.69|1408.69|1413.44|1409.44|1412.46|1408.46|26
1620257460000|2021-05-05 23:31:00|1412.85|1408.85|1412.39|1408.39|1415.31|1411.31|1412.39|1408.39|27
1620257470000|2021-05-05 23:31:10|1414.79|1410.79|1412.39|1408.39|1415.15|1411.15|1412.39|1408.39|13
1620257480000|2021-05-05 23:31:20|1414.81|1410.81|1412.39|1408.39|1415.07|1411.07|1412.39|1408.39|8
1620257490000|2021-05-05 23:31:30|1415.4|1411.4|1419.3|1415.3|1419.34|1415.34|1415.4|1411.4|13
1620257500000|2021-05-05 23:31:40|1419.27|1415.27|1418.79|1414.79|1419.29|1415.29|1418.63|1414.63|21
1620257510000|2021-05-05 23:31:50|1418.78|1414.78|1417.13|1413.13|1419.13|1415.13|1417.13|1413.13|22
1620257520000|2021-05-05 23:32:00|1417.14|1413.14|1417.91|1413.91|1418.56|1414.56|1416.92|1412.92|26
1620257530000|2021-05-05 23:32:10|1417.93|1413.93|1418.35|1414.35|1418.39|1414.39|1417.93|1413.93|17
1620257540000|2021-05-05 23:32:20|1418.36|1414.36|1418.95|1414.95|1418.98|1414.98|1418.31|1414.31|21
1620257550000|2021-05-05 23:32:30|1419.15|1415.15|1419.31|1415.31|1419.31|1415.31|1419.09|1415.09|20
1620257560000|2021-05-05 23:32:40|1419.34|1415.34|1419.69|1415.69|1419.69|1415.69|1419.22|1415.22|18
1620257570000|2021-05-05 23:32:50|1419.77|1415.77|1419.2|1415.2|1420.15|1416.15|1419.08|1415.08|21
1620257580000|2021-05-05 23:33:00|1419.28|1415.28|1418.78|1414.78|1420.15|1416.15|1418.77|1414.77|22
1620257590000|2021-05-05 23:33:10|1419.07|1415.07|1419.54|1415.54|1420.01|1416.01|1419.07|1415.07|24
1620257600000|2021-05-05 23:33:20|1419.52|1415.52|1419.67|1415.67|1419.75|1415.75|1419.05|1415.05|28
1620257610000|2021-05-05 23:33:30|1419.66|1415.66|1419.69|1415.69|1419.92|1415.92|1419.54|1415.54|22
1620257620000|2021-05-05 23:33:40|1419.83|1415.83|1420.18|1416.18|1420.33|1416.33|1419.83|1415.83|23
1620257630000|2021-05-05 23:33:50|1420.08|1416.08|1419.93|1415.93|1420.14|1416.14|1419.67|1415.67|26
1620257640000|2021-05-05 23:34:00|1420.01|1416.01|1423.13|1419.13|1423.13|1419.13|1420.01|1416.01|28
1620257650000|2021-05-05 23:34:10|1423.34|1419.34|1425.04|1421.04|1425.04|1421.04|1423.25|1419.25|25
1620257660000|2021-05-05 23:34:20|1424.51|1420.51|1426.68|1422.68|1427.31|1423.31|1424.47|1420.47|26
1620257670000|2021-05-05 23:34:30|1426.8|1422.8|1427.1|1423.1|1427.1|1423.1|1426.38|1422.38|20
1620257680000|2021-05-05 23:34:40|1427.17|1423.17|1427.63|1423.63|1427.86|1423.86|1427.07|1423.07|20
1620257690000|2021-05-05 23:34:50|1427.87|1423.87|1428.07|1424.07|1428.08|1424.08|1427.63|1423.63|12
1620257700000|2021-05-05 23:35:00|1427.89|1423.89|1429.5|1425.5|1430.05|1426.05|1427.63|1423.63|25
1620257710000|2021-05-05 23:35:10|1429.31|1425.31|1428.4|1424.4|1429.33|1425.33|1428.31|1424.31|26
1620257720000|2021-05-05 23:35:20|1428.45|1424.45|1427.92|1423.92|1430.14|1426.14|1427.81|1423.81|29
1620257730000|2021-05-05 23:35:30|1427.79|1423.79|1429.03|1425.03|1430.27|1426.27|1427.79|1423.79|27
1620257740000|2021-05-05 23:35:40|1429.38|1425.38|1429.22|1425.22|1429.77|1425.77|1428.81|1424.81|25
1620257750000|2021-05-05 23:35:50|1429.83|1425.83|1431.48|1427.48|1432.5|1428.5|1429.83|1425.83|28
1620257760000|2021-05-05 23:36:00|1431.4|1427.4|1432.86|1428.86|1432.86|1428.86|1431.11|1427.11|28
1620257770000|2021-05-05 23:36:10|1433.03|1429.03|1434.21|1430.21|1435.01|1431.01|1433.02|1429.02|22
1620257780000|2021-05-05 23:36:20|1434.07|1430.07|1434.56|1430.56|1434.63|1430.63|1433.79|1429.79|25
1620257790000|2021-05-05 23:36:30|1434.54|1430.54|1435.15|1431.15|1435.2|1431.2|1434.46|1430.46|24
1620257800000|2021-05-05 23:36:40|1435.16|1431.16|1432.94|1428.94|1435.18|1431.18|1432.82|1428.82|23
1620257810000|2021-05-05 23:36:50|1432.79|1428.79|1432.17|1428.17|1432.79|1428.79|1432|1428|25
1620257820000|2021-05-05 23:37:00|1432.07|1428.07|1432.41|1428.41|1432.89|1428.89|1431.19|1427.19|25
1620257830000|2021-05-05 23:37:10|1432.09|1428.09|1430.06|1426.06|1432.09|1428.09|1429.63|1425.63|27
1620257840000|2021-05-05 23:37:20|1430.08|1426.08|1431.03|1427.03|1431.8|1427.8|1429.99|1425.99|27
1620257850000|2021-05-05 23:37:30|1430.99|1426.99|1430.96|1426.96|1431.15|1427.15|1430.86|1426.86|23
1620257860000|2021-05-05 23:37:40|1430.98|1426.98|1429.36|1425.36|1430.98|1426.98|1429.36|1425.36|27
1620257870000|2021-05-05 23:37:50|1429.6|1425.6|1431.18|1427.18|1431.18|1427.18|1428.91|1424.91|26
1620257880000|2021-05-05 23:38:00|1431.17|1427.17|1434.62|1430.62|1434.62|1430.62|1431.17|1427.17|25
1620257890000|2021-05-05 23:38:10|1434.71|1430.71|1437.08|1433.08|1437.08|1433.08|1434.54|1430.54|26
1620257900000|2021-05-05 23:38:20|1437.1|1433.1|1438.62|1434.62|1439.59|1435.59|1436.57|1432.57|29
1620257910000|2021-05-05 23:38:30|1439.41|1435.41|1440.46|1436.46|1440.52|1436.52|1439.15|1435.15|27
1620257920000|2021-05-05 23:38:40|1440.51|1436.51|1441.02|1437.02|1441.02|1437.02|1440.24|1436.24|28
1620257930000|2021-05-05 23:38:50|1440.9|1436.9|1440.85|1436.85|1440.95|1436.95|1439.79|1435.79|26
1620257940000|2021-05-05 23:39:00|1440.99|1436.99|1438.12|1434.12|1441.14|1437.14|1438.12|1434.12|28
1620257950000|2021-05-05 23:39:10|1438.27|1434.27|1436.09|1432.09|1438.85|1434.85|1436.09|1432.09|26
1620257960000|2021-05-05 23:39:20|1436.2|1432.2|1437.76|1433.76|1437.81|1433.81|1436.13|1432.13|28
1620257970000|2021-05-05 23:39:30|1437.75|1433.75|1437.02|1433.02|1438.02|1434.02|1436.86|1432.86|19
1620257980000|2021-05-05 23:39:40|1437|1433|1435.05|1431.05|1437|1433|1434.86|1430.86|27
1620257990000|2021-05-05 23:39:50|1435.14|1431.14|1434.51|1430.51|1435.14|1431.14|1433.99|1429.99|27
1620258000000|2021-05-05 23:40:00|1434.54|1430.54|1437.81|1433.81|1438.5|1434.5|1434.54|1430.54|26
1620258010000|2021-05-05 23:40:10|1437.6|1433.6|1437.94|1433.94|1438.44|1434.44|1437.18|1433.18|28
1620258020000|2021-05-05 23:40:20|1437.92|1433.92|1438.02|1434.02|1438.27|1434.27|1437.89|1433.89|24
1620258030000|2021-05-05 23:40:30|1437.89|1433.89|1436.92|1432.92|1438.14|1434.14|1436.81|1432.81|25
1620258040000|2021-05-05 23:40:40|1437.05|1433.05|1437|1433|1437.51|1433.51|1436.75|1432.75|26
1620258050000|2021-05-05 23:40:50|1436.98|1432.98|1437.34|1433.34|1437.61|1433.61|1436.77|1432.77|26
1620258060000|2021-05-05 23:41:00|1437.35|1433.35|1437.32|1433.32|1437.59|1433.59|1437.05|1433.05|23
1620258070000|2021-05-05 23:41:10|1437.33|1433.33|1437.18|1433.18|1437.33|1433.33|1436.99|1432.99|22
1620258080000|2021-05-05 23:41:20|1437.22|1433.22|1436.95|1432.95|1437.26|1433.26|1435.91|1431.91|25
1620258090000|2021-05-05 23:41:30|1436.99|1432.99|1435.94|1431.94|1436.99|1432.99|1435.94|1431.94|25
1620258100000|2021-05-05 23:41:40|1435.93|1431.93|1434.8|1430.8|1435.93|1431.93|1434.77|1430.77|27
1620258110000|2021-05-05 23:41:50|1434.81|1430.81|1435.16|1431.16|1435.2|1431.2|1434.41|1430.41|28
1620258120000|2021-05-05 23:42:00|1435.21|1431.21|1435.41|1431.41|1435.91|1431.91|1434.83|1430.83|27
1620258130000|2021-05-05 23:42:10|1435.31|1431.31|1432.82|1428.82|1435.31|1431.31|1432.68|1428.68|26
1620258140000|2021-05-05 23:42:20|1432.77|1428.77|1434.31|1430.31|1434.35|1430.35|1432.77|1428.77|26
1620258150000|2021-05-05 23:42:30|1434.12|1430.12|1432.17|1428.17|1434.13|1430.13|1432.17|1428.17|27
1620258160000|2021-05-05 23:42:40|1432.18|1428.18|1432.15|1428.15|1432.83|1428.83|1431.85|1427.85|27
1620258170000|2021-05-05 23:42:50|1432.18|1428.18|1431.07|1427.07|1432.44|1428.44|1431.03|1427.03|27
1620258180000|2021-05-05 23:43:00|1431.48|1427.48|1433.41|1429.41|1433.41|1429.41|1431.44|1427.44|28
1620258190000|2021-05-05 23:43:10|1433.19|1429.19|1435.92|1431.92|1437.1|1433.1|1433.19|1429.19|23
1620258200000|2021-05-05 23:43:20|1434.13|1430.13|1437.86|1433.86|1437.86|1433.86|1434.13|1430.13|23
1620258210000|2021-05-05 23:43:30|1437.9|1433.9|1436.47|1432.47|1437.92|1433.92|1436.28|1432.28|20
1620258220000|2021-05-05 23:43:40|1436.29|1432.29|1437.44|1433.44|1437.44|1433.44|1436.21|1432.21|21
1620258230000|2021-05-05 23:43:50|1437.41|1433.41|1438.81|1434.81|1439.05|1435.05|1437.37|1433.37|18
1620258240000|2021-05-05 23:44:00|1438.9|1434.9|1439.28|1435.28|1439.77|1435.77|1438.02|1434.02|27
1620258250000|2021-05-05 23:44:10|1439.41|1435.41|1438.44|1434.44|1439.8|1435.8|1437.98|1433.98|21
1620258260000|2021-05-05 23:44:20|1438.49|1434.49|1438.4|1434.4|1438.89|1434.89|1438.31|1434.31|27
1620258270000|2021-05-05 23:44:30|1438.68|1434.68|1437.63|1433.63|1438.68|1434.68|1437.63|1433.63|24
1620258280000|2021-05-05 23:44:40|1437.58|1433.58|1437.89|1433.89|1437.96|1433.96|1437.5|1433.5|23
1620258290000|2021-05-05 23:44:50|1437.9|1433.9|1436.83|1432.83|1438.04|1434.04|1436.83|1432.83|26
1620258300000|2021-05-05 23:45:00|1436.82|1432.82|1436.52|1432.52|1437.33|1433.33|1436.52|1432.52|28
1620258310000|2021-05-05 23:45:10|1436.58|1432.58|1438.25|1434.25|1439.21|1435.21|1436.58|1432.58|26
1620258320000|2021-05-05 23:45:20|1438.55|1434.55|1439.96|1435.96|1439.96|1435.96|1438.55|1434.55|24
1620258330000|2021-05-05 23:45:30|1440.12|1436.12|1440.96|1436.96|1441.02|1437.02|1439.81|1435.81|24
1620258340000|2021-05-05 23:45:40|1440.87|1436.87|1441.41|1437.41|1441.47|1437.47|1440.87|1436.87|21
1620258350000|2021-05-05 23:45:50|1441.4|1437.4|1441.83|1437.83|1441.83|1437.83|1441.37|1437.37|22
1620258360000|2021-05-05 23:46:00|1441.86|1437.86|1442.83|1438.83|1442.83|1438.83|1441.69|1437.69|21
1620258370000|2021-05-05 23:46:10|1442.86|1438.86|1445.35|1441.35|1445.35|1441.35|1442.64|1438.64|21
1620258380000|2021-05-05 23:46:20|1445.46|1441.46|1445.83|1441.83|1446.73|1442.73|1445.46|1441.46|24
1620258390000|2021-05-05 23:46:30|1446.2|1442.2|1444.93|1440.93|1446.27|1442.27|1444.77|1440.77|27
1620258400000|2021-05-05 23:46:40|1445.35|1441.35|1443.89|1439.89|1445.35|1441.35|1443.89|1439.89|27
1620258410000|2021-05-05 23:46:50|1444.04|1440.04|1441.84|1437.84|1444.04|1440.04|1441.84|1437.84|27
1620258420000|2021-05-05 23:47:00|1441.82|1437.82|1439.6|1435.6|1441.82|1437.82|1439.6|1435.6|27
1620258430000|2021-05-05 23:47:10|1439.74|1435.74|1437.84|1433.84|1440.4|1436.4|1437.84|1433.84|27
1620258440000|2021-05-05 23:47:20|1438.88|1434.88|1436.56|1432.56|1439.03|1435.03|1436.35|1432.35|27
1620258450000|2021-05-05 23:47:30|1436.45|1432.45|1435.51|1431.51|1436.45|1432.45|1434.99|1430.99|27
1620258460000|2021-05-05 23:47:40|1435.57|1431.57|1435.45|1431.45|1436.37|1432.37|1435.19|1431.19|26
1620258470000|2021-05-05 23:47:50|1435.5|1431.5|1435.78|1431.78|1436.08|1432.08|1435.49|1431.49|20
1620258480000|2021-05-05 23:48:00|1436.64|1432.64|1437.73|1433.73|1437.73|1433.73|1436.63|1432.63|23
1620258490000|2021-05-05 23:48:10|1437.83|1433.83|1440.35|1436.35|1440.35|1436.35|1437.83|1433.83|24
1620258500000|2021-05-05 23:48:20|1440.73|1436.73|1440.88|1436.88|1441.37|1437.37|1439.85|1435.85|26
1620258510000|2021-05-05 23:48:30|1440.89|1436.89|1438.06|1434.06|1441.23|1437.23|1438.06|1434.06|26
1620258520000|2021-05-05 23:48:40|1437.9|1433.9|1436.91|1432.91|1438.49|1434.49|1436.85|1432.85|25
1620258530000|2021-05-05 23:48:50|1436.79|1432.79|1435.65|1431.65|1436.79|1432.79|1435.34|1431.34|28
1620258540000|2021-05-05 23:49:00|1435.48|1431.48|1436.64|1432.64|1436.65|1432.65|1435.31|1431.31|27
1620258550000|2021-05-05 23:49:10|1436.45|1432.45|1438.21|1434.21|1438.33|1434.33|1436.45|1432.45|25
1620258560000|2021-05-05 23:49:20|1438.22|1434.22|1437.11|1433.11|1439.04|1435.04|1437.11|1433.11|27
1620258570000|2021-05-05 23:49:30|1437.03|1433.03|1436.3|1432.3|1437.03|1433.03|1436.02|1432.02|28
1620258580000|2021-05-05 23:49:40|1436.35|1432.35|1437.45|1433.45|1437.45|1433.45|1435.9|1431.9|27
1620258590000|2021-05-05 23:49:50|1437.91|1433.91|1437.82|1433.82|1438.55|1434.55|1437.45|1433.45|26
1620258600000|2021-05-05 23:50:00|1438.32|1434.32|1438.45|1434.45|1438.45|1434.45|1437.93|1433.93|26
1620258610000|2021-05-05 23:50:10|1438.41|1434.41|1437.43|1433.43|1438.52|1434.52|1437.1|1433.1|20
1620258620000|2021-05-05 23:50:20|1437.59|1433.59|1439.17|1435.17|1439.19|1435.19|1437.59|1433.59|25
1620258630000|2021-05-05 23:50:30|1439.21|1435.21|1440.88|1436.88|1441.3|1437.3|1438.61|1434.61|28
1620258640000|2021-05-05 23:50:40|1441.39|1437.39|1441.24|1437.24|1441.95|1437.95|1441.24|1437.24|26
1620258650000|2021-05-05 23:50:50|1441.01|1437.01|1438.25|1434.25|1441.01|1437.01|1438.25|1434.25|26
1620258660000|2021-05-05 23:51:00|1438.33|1434.33|1440.08|1436.08|1440.13|1436.13|1438.33|1434.33|26
1620258670000|2021-05-05 23:51:10|1440.16|1436.16|1440.62|1436.62|1440.72|1436.72|1440.08|1436.08|27
1620258680000|2021-05-05 23:51:20|1440.72|1436.72|1440.47|1436.47|1440.86|1436.86|1440.42|1436.42|24
1620258690000|2021-05-05 23:51:30|1440.48|1436.48|1440.14|1436.14|1440.56|1436.56|1440.14|1436.14|25
1620258700000|2021-05-05 23:51:40|1440.02|1436.02|1440.19|1436.19|1440.52|1436.52|1439.81|1435.81|24
1620258710000|2021-05-05 23:51:50|1440.17|1436.17|1439.78|1435.78|1440.6|1436.6|1439.44|1435.44|24
1620258720000|2021-05-05 23:52:00|1439.8|1435.8|1441.58|1437.58|1442.03|1438.03|1439.73|1435.73|28
1620258730000|2021-05-05 23:52:10|1441.54|1437.54|1441.41|1437.41|1441.71|1437.71|1441.31|1437.31|26
1620258740000|2021-05-05 23:52:20|1441.42|1437.42|1442.72|1438.72|1442.72|1438.72|1441.04|1437.04|23
1620258750000|2021-05-05 23:52:30|1442.84|1438.84|1444.84|1440.84|1444.92|1440.92|1442.84|1438.84|25
1620258760000|2021-05-05 23:52:40|1444.96|1440.96|1445.21|1441.21|1445.21|1441.21|1444.83|1440.83|24
1620258770000|2021-05-05 23:52:50|1445.22|1441.22|1446.09|1442.09|1446.09|1442.09|1445.22|1441.22|22
1620258780000|2021-05-05 23:53:00|1446.18|1442.18|1447.92|1443.92|1448.1|1444.1|1446.08|1442.08|28
1620258790000|2021-05-05 23:53:10|1448.29|1444.29|1449.39|1445.39|1449.48|1445.48|1447.56|1443.56|27
1620258800000|2021-05-05 23:53:20|1449.74|1445.74|1449.74|1445.74|1450.56|1446.56|1448.76|1444.76|24
1620258810000|2021-05-05 23:53:30|1449.67|1445.67|1449.96|1445.96|1449.96|1445.96|1449.26|1445.26|28
1620258820000|2021-05-05 23:53:40|1449.91|1445.91|1451.91|1447.91|1451.91|1447.91|1449.91|1445.91|28
1620258830000|2021-05-05 23:53:50|1452.44|1448.44|1451.01|1447.01|1452.44|1448.44|1450.84|1446.84|24
1620258840000|2021-05-05 23:54:00|1450.7|1446.7|1451.67|1447.67|1451.67|1447.67|1449.98|1445.98|28
1620258850000|2021-05-05 23:54:10|1451.58|1447.58|1451.02|1447.02|1451.58|1447.58|1450.26|1446.26|26
1620258860000|2021-05-05 23:54:20|1450.9|1446.9|1452.05|1448.05|1452.06|1448.06|1450.83|1446.83|28
1620258870000|2021-05-05 23:54:30|1451.86|1447.86|1452.49|1448.49|1452.52|1448.52|1451.68|1447.68|22
1620258880000|2021-05-05 23:54:40|1452.8|1448.8|1451.76|1447.76|1452.96|1448.96|1451.24|1447.24|22
1620258890000|2021-05-05 23:54:50|1451.91|1447.91|1450.46|1446.46|1452.62|1448.62|1450.46|1446.46|27
1620258900000|2021-05-05 23:55:00|1450.62|1446.62|1448.49|1444.49|1450.81|1446.81|1448.49|1444.49|25
1620258910000|2021-05-05 23:55:10|1448.57|1444.57|1448.08|1444.08|1448.57|1444.57|1448.08|1444.08|27
1620258920000|2021-05-05 23:55:20|1448.25|1444.25|1445.59|1441.59|1448.33|1444.33|1445.58|1441.58|23
1620258930000|2021-05-05 23:55:30|1445.52|1441.52|1444.72|1440.72|1445.52|1441.52|1444.49|1440.49|25
1620258940000|2021-05-05 23:55:40|1444.61|1440.61|1444.61|1440.61|1444.87|1440.87|1444.52|1440.52|26
1620258950000|2021-05-05 23:55:50|1444.59|1440.59|1444.82|1440.82|1445.02|1441.02|1444.53|1440.53|27
1620258960000|2021-05-05 23:56:00|1444.83|1440.83|1445.95|1441.95|1446.33|1442.33|1444.76|1440.76|26
1620258970000|2021-05-05 23:56:10|1445.93|1441.93|1446.97|1442.97|1448.71|1444.71|1445.93|1441.93|27
1620258980000|2021-05-05 23:56:20|1447.15|1443.15|1447.88|1443.88|1447.9|1443.9|1447.01|1443.01|27
1620258990000|2021-05-05 23:56:30|1447.96|1443.96|1448.98|1444.98|1448.98|1444.98|1447.29|1443.29|26
1620259000000|2021-05-05 23:56:40|1448.53|1444.53|1450.53|1446.53|1450.64|1446.64|1448.24|1444.24|23
1620259010000|2021-05-05 23:56:50|1450.54|1446.54|1451.46|1447.46|1451.56|1447.56|1450.25|1446.25|23
1620259020000|2021-05-05 23:57:00|1451.49|1447.49|1452.53|1448.53|1452.53|1448.53|1451.29|1447.29|23
1620259030000|2021-05-05 23:57:10|1451.29|1447.29|1454.26|1450.26|1454.57|1450.57|1451.29|1447.29|28
1620259040000|2021-05-05 23:57:20|1454.21|1450.21|1456.02|1452.02|1456.1|1452.1|1453.96|1449.96|28
1620259050000|2021-05-05 23:57:30|1455.5|1451.5|1458.39|1454.39|1458.39|1454.39|1455.3|1451.3|27
1620259060000|2021-05-05 23:57:40|1458.2|1454.2|1457.06|1453.06|1458.2|1454.2|1456.73|1452.73|26
1620259070000|2021-05-05 23:57:50|1457.08|1453.08|1454.19|1450.19|1457.17|1453.17|1454.19|1450.19|27
1620259080000|2021-05-05 23:58:00|1453.77|1449.77|1456.39|1452.39|1456.57|1452.57|1453.77|1449.77|28
1620259090000|2021-05-05 23:58:10|1456.59|1452.59|1455.42|1451.42|1456.94|1452.94|1455.33|1451.33|26
1620259100000|2021-05-05 23:58:20|1455.61|1451.61|1456.94|1452.94|1457.06|1453.06|1455.61|1451.61|28
1620259110000|2021-05-05 23:58:30|1456.88|1452.88|1457.69|1453.69|1457.82|1453.82|1456.71|1452.71|23
1620259120000|2021-05-05 23:58:40|1457.79|1453.79|1457.43|1453.43|1457.79|1453.79|1457.03|1453.03|23
1620259130000|2021-05-05 23:58:50|1457.49|1453.49|1457.28|1453.28|1457.9|1453.9|1457.17|1453.17|27
1620259140000|2021-05-05 23:59:00|1457.3|1453.3|1456.7|1452.7|1457.35|1453.35|1456.7|1452.7|25
1620259150000|2021-05-05 23:59:10|1456.44|1452.44|1454.49|1450.49|1456.44|1452.44|1453.95|1449.95|27
1620259160000|2021-05-05 23:59:20|1454.9|1450.9|1456.07|1452.07|1456.38|1452.38|1454.9|1450.9|24
1620259170000|2021-05-05 23:59:30|1455.82|1451.82|1457.43|1453.43|1457.44|1453.44|1455.82|1451.82|28
1620259180000|2021-05-05 23:59:40|1457.34|1453.34|1457.27|1453.27|1457.98|1453.98|1457.27|1453.27|26
1620259190000|2021-05-05 23:59:50|1457.36|1453.36|1456.43|1452.43|1457.69|1453.69|1455.92|1451.92|22
1620259200000|2021-05-06 00:00:00|1456.85|1452.85|1457.36|1453.36|1457.62|1453.62|1456.85|1452.85|26
1620259210000|2021-05-06 00:00:10|1457.42|1453.42|1457.97|1453.97|1458.31|1454.31|1457.25|1453.25|22
1620259220000|2021-05-06 00:00:20|1458.04|1454.04|1460.63|1456.63|1460.63|1456.63|1458.04|1454.04|24
1620259230000|2021-05-06 00:00:30|1460.59|1456.59|1461.01|1457.01|1462.76|1458.76|1459.03|1455.03|26
1620259240000|2021-05-06 00:00:40|1461.67|1457.67|1465.82|1461.82|1467.67|1463.67|1461.65|1457.65|22
1620259250000|2021-05-06 00:00:50|1466.12|1462.12|1462.78|1458.78|1466.12|1462.12|1462.74|1458.74|22
1620259260000|2021-05-06 00:01:00|1462.27|1458.27|1463.55|1459.55|1463.55|1459.55|1461.93|1457.93|23
1620259270000|2021-05-06 00:01:10|1463.7|1459.7|1463.91|1459.91|1465.87|1461.87|1463|1459|26
1620259280000|2021-05-06 00:01:20|1464.02|1460.02|1463.47|1459.47|1465.91|1461.91|1462.61|1458.61|27
1620259290000|2021-05-06 00:01:30|1463.31|1459.31|1461.76|1457.76|1463.32|1459.32|1461.18|1457.18|27
1620259300000|2021-05-06 00:01:40|1461.85|1457.85|1460.44|1456.44|1461.85|1457.85|1460.44|1456.44|28
1620259310000|2021-05-06 00:01:50|1460.23|1456.23|1459.84|1455.84|1461.82|1457.82|1459.03|1455.03|25
1620259320000|2021-05-06 00:02:00|1459.66|1455.66|1460.36|1456.36|1461.82|1457.82|1459.66|1455.66|25
1620259330000|2021-05-06 00:02:10|1460.5|1456.5|1461.45|1457.45|1461.82|1457.82|1460.17|1456.17|24
1620259340000|2021-05-06 00:02:20|1461.34|1457.34|1457.87|1453.87|1461.59|1457.59|1457.85|1453.85|25
1620259350000|2021-05-06 00:02:30|1457.86|1453.86|1455.58|1451.58|1457.89|1453.89|1454.48|1450.48|29
1620259360000|2021-05-06 00:02:40|1455.75|1451.75|1455.3|1451.3|1456|1452|1454.6|1450.6|27
1620259370000|2021-05-06 00:02:50|1455.58|1451.58|1456.78|1452.78|1457.29|1453.29|1455.58|1451.58|26
1620259380000|2021-05-06 00:03:00|1456.86|1452.86|1457.77|1453.77|1459.99|1455.99|1456.81|1452.81|28
1620259390000|2021-05-06 00:03:10|1456.44|1452.44|1459.2|1455.2|1459.49|1455.49|1456.44|1452.44|28
1620259400000|2021-05-06 00:03:20|1459.36|1455.36|1461.61|1457.61|1463.51|1459.51|1459.36|1455.36|28
1620259410000|2021-05-06 00:03:30|1461.79|1457.79|1462.86|1458.86|1463.4|1459.4|1461.79|1457.79|29
1620259420000|2021-05-06 00:03:40|1462.55|1458.55|1464.62|1460.62|1464.74|1460.74|1462.22|1458.22|25
1620259430000|2021-05-06 00:03:50|1464.66|1460.66|1466.44|1462.44|1466.6|1462.6|1463.91|1459.91|29
1620259440000|2021-05-06 00:04:00|1466.45|1462.45|1467.85|1463.85|1469.1|1465.1|1466.45|1462.45|26
1620259450000|2021-05-06 00:04:10|1467.76|1463.76|1468.99|1464.99|1468.99|1464.99|1467.74|1463.74|26
1620259460000|2021-05-06 00:04:20|1468.25|1464.25|1467.88|1463.88|1468.88|1464.88|1466.57|1462.57|29
1620259470000|2021-05-06 00:04:30|1467.94|1463.94|1468.2|1464.2|1468.24|1464.24|1467.35|1463.35|26
1620259480000|2021-05-06 00:04:40|1467.87|1463.87|1469.02|1465.02|1469.02|1465.02|1467.19|1463.19|26
1620259490000|2021-05-06 00:04:50|1468.97|1464.97|1469.17|1465.17|1469.36|1465.36|1468.24|1464.24|28
1620259500000|2021-05-06 00:05:00|1469.48|1465.48|1470.6|1466.6|1470.64|1466.64|1469.34|1465.34|17
1620259510000|2021-05-06 00:05:10|1470.54|1466.54|1468.52|1464.52|1470.63|1466.63|1468.52|1464.52|27
1620259520000|2021-05-06 00:05:20|1468.65|1464.65|1468.85|1464.85|1469.78|1465.78|1467.94|1463.94|29
1620259530000|2021-05-06 00:05:30|1468.69|1464.69|1467.41|1463.41|1468.69|1464.69|1467.15|1463.15|28
1620259540000|2021-05-06 00:05:40|1467.65|1463.65|1467.13|1463.13|1467.85|1463.85|1467.13|1463.13|29
1620259550000|2021-05-06 00:05:50|1467.07|1463.07|1465.01|1461.01|1467.36|1463.36|1464.82|1460.82|26
1620259560000|2021-05-06 00:06:00|1465.02|1461.02|1465.96|1461.96|1466.31|1462.31|1465.01|1461.01|27
1620259570000|2021-05-06 00:06:10|1465.81|1461.81|1464.35|1460.35|1465.83|1461.83|1464.35|1460.35|25
1620259580000|2021-05-06 00:06:20|1464.33|1460.33|1463.05|1459.05|1464.33|1460.33|1462.98|1458.98|25
1620259590000|2021-05-06 00:06:30|1463.28|1459.28|1465.88|1461.88|1465.88|1461.88|1463.04|1459.04|27
1620259600000|2021-05-06 00:06:40|1465.57|1461.57|1462.93|1458.93|1465.57|1461.57|1462.45|1458.45|26
1620259610000|2021-05-06 00:06:50|1463.23|1459.23|1464.75|1460.75|1465.6|1461.6|1462.56|1458.56|28
1620259620000|2021-05-06 00:07:00|1464.88|1460.88|1462.64|1458.64|1464.88|1460.88|1462.22|1458.22|28
1620259630000|2021-05-06 00:07:10|1462.63|1458.63|1461.06|1457.06|1462.64|1458.64|1460.61|1456.61|26
1620259640000|2021-05-06 00:07:20|1461.53|1457.53|1458.52|1454.52|1461.65|1457.65|1458.44|1454.44|29
1620259650000|2021-05-06 00:07:30|1458.42|1454.42|1457.06|1453.06|1458.5|1454.5|1457.06|1453.06|28
1620259660000|2021-05-06 00:07:40|1456.64|1452.64|1456.27|1452.27|1456.77|1452.77|1453.6|1449.6|26
1620259670000|2021-05-06 00:07:50|1454.22|1450.22|1451.95|1447.95|1454.22|1450.22|1451.58|1447.58|24
1620259680000|2021-05-06 00:08:00|1451.97|1447.97|1453.71|1449.71|1453.88|1449.88|1451.97|1447.97|29
1620259690000|2021-05-06 00:08:10|1453.83|1449.83|1454.21|1450.21|1454.95|1450.95|1453.57|1449.57|28
1620259700000|2021-05-06 00:08:20|1454.2|1450.2|1454.19|1450.19|1456.74|1452.74|1453.91|1449.91|29
1620259710000|2021-05-06 00:08:30|1453.82|1449.82|1454.18|1450.18|1454.32|1450.32|1453.82|1449.82|25
1620259720000|2021-05-06 00:08:40|1454.13|1450.13|1452.35|1448.35|1454.46|1450.46|1451.99|1447.99|23
1620259730000|2021-05-06 00:08:50|1452.39|1448.39|1448.49|1444.49|1452.39|1448.39|1448.15|1444.15|27
1620259740000|2021-05-06 00:09:00|1448.6|1444.6|1450.68|1446.68|1451.23|1447.23|1448.27|1444.27|29
1620259750000|2021-05-06 00:09:10|1450.58|1446.58|1452.12|1448.12|1452.42|1448.42|1450.47|1446.47|27
1620259760000|2021-05-06 00:09:20|1452.31|1448.31|1453.5|1449.5|1455.38|1451.38|1452.31|1448.31|28
1620259770000|2021-05-06 00:09:30|1453.05|1449.05|1454.68|1450.68|1454.68|1450.68|1453.05|1449.05|25
1620259780000|2021-05-06 00:09:40|1454.7|1450.7|1454.69|1450.69|1455.95|1451.95|1453.64|1449.64|29
1620259790000|2021-05-06 00:09:50|1454.8|1450.8|1452.88|1448.88|1454.82|1450.82|1452.81|1448.81|26
1620259800000|2021-05-06 00:10:00|1453.27|1449.27|1453.45|1449.45|1453.7|1449.7|1452.72|1448.72|27
1620259810000|2021-05-06 00:10:10|1453.39|1449.39|1453.37|1449.37|1453.68|1449.68|1453.12|1449.12|28
1620259820000|2021-05-06 00:10:20|1453.57|1449.57|1454.98|1450.98|1455.87|1451.87|1453.16|1449.16|24
1620259830000|2021-05-06 00:10:30|1454.92|1450.92|1455.4|1451.4|1455.78|1451.78|1454.9|1450.9|27
1620259840000|2021-05-06 00:10:40|1455.49|1451.49|1453.72|1449.72|1455.62|1451.62|1453.72|1449.72|29
1620259850000|2021-05-06 00:10:50|1453.98|1449.98|1454.88|1450.88|1454.92|1450.92|1453.5|1449.5|27
1620259860000|2021-05-06 00:11:00|1455.63|1451.63|1454.42|1450.42|1455.9|1451.9|1454.4|1450.4|28
1620259870000|2021-05-06 00:11:10|1454.27|1450.27|1454.05|1450.05|1454.7|1450.7|1453.27|1449.27|24
1620259880000|2021-05-06 00:11:20|1453.91|1449.91|1453|1449|1454.54|1450.54|1452.44|1448.44|26
1620259890000|2021-05-06 00:11:30|1452.85|1448.85|1450.85|1446.85|1453.54|1449.54|1450.67|1446.67|29
1620259900000|2021-05-06 00:11:40|1450.8|1446.8|1450.53|1446.53|1450.93|1446.93|1450.52|1446.52|26
1620259910000|2021-05-06 00:11:50|1450.4|1446.4|1446.47|1442.47|1450.4|1446.4|1446.47|1442.47|23
1620259920000|2021-05-06 00:12:00|1446.53|1442.53|1447.53|1443.53|1447.53|1443.53|1444.74|1440.74|24
1620259930000|2021-05-06 00:12:10|1447.56|1443.56|1446.65|1442.65|1448.62|1444.62|1446.32|1442.32|24
1620259940000|2021-05-06 00:12:20|1446.54|1442.54|1445.06|1441.06|1446.54|1442.54|1445.06|1441.06|28
1620259950000|2021-05-06 00:12:30|1445|1441|1442.39|1438.39|1445.23|1441.23|1442.24|1438.24|27
1620259960000|2021-05-06 00:12:40|1442.15|1438.15|1438.45|1434.45|1442.15|1438.15|1437.74|1433.74|29
1620259970000|2021-05-06 00:12:50|1438.66|1434.66|1439.44|1435.44|1439.78|1435.78|1438.66|1434.66|26
1620259980000|2021-05-06 00:13:00|1439.33|1435.33|1439.12|1435.12|1439.61|1435.61|1438.46|1434.46|27
1620259990000|2021-05-06 00:13:10|1438.92|1434.92|1439.02|1435.02|1439.18|1435.18|1438.82|1434.82|18
1620260000000|2021-05-06 00:13:20|1439.01|1435.01|1437.89|1433.89|1439.2|1435.2|1437.82|1433.82|22
1620260010000|2021-05-06 00:13:30|1437.9|1433.9|1438.19|1434.19|1438.92|1434.92|1437.9|1433.9|26
1620260020000|2021-05-06 00:13:40|1438.03|1434.03|1435.99|1431.99|1438.1|1434.1|1435.49|1431.49|28
1620260030000|2021-05-06 00:13:50|1435.66|1431.66|1431.37|1427.37|1435.76|1431.76|1430.97|1426.97|25
1620260040000|2021-05-06 00:14:00|1430.88|1426.88|1431.52|1427.52|1432.77|1428.77|1430.72|1426.72|25
1620260050000|2021-05-06 00:14:10|1430.9|1426.9|1429.84|1425.84|1430.9|1426.9|1429.14|1425.14|21
1620260060000|2021-05-06 00:14:20|1430.01|1426.01|1431.71|1427.71|1433.56|1429.56|1430.01|1426.01|26
1620260070000|2021-05-06 00:14:30|1431.75|1427.75|1434.84|1430.84|1435.31|1431.31|1431.58|1427.58|26
1620260080000|2021-05-06 00:14:40|1435.13|1431.13|1435.91|1431.91|1436.14|1432.14|1434.85|1430.85|28
1620260090000|2021-05-06 00:14:50|1435.77|1431.77|1436.16|1432.16|1436.21|1432.21|1434.7|1430.7|25
1620260100000|2021-05-06 00:15:00|1436.38|1432.38|1435.13|1431.13|1436.66|1432.66|1435.13|1431.13|25
1620260110000|2021-05-06 00:15:10|1435.06|1431.06|1434.28|1430.28|1435.06|1431.06|1433.25|1429.25|25
1620260120000|2021-05-06 00:15:20|1434.1|1430.1|1431.86|1427.86|1434.41|1430.41|1431.54|1427.54|26
1620260130000|2021-05-06 00:15:30|1432.08|1428.08|1431.72|1427.72|1432.71|1428.71|1431.36|1427.36|27
1620260140000|2021-05-06 00:15:40|1431.69|1427.69|1429.33|1425.33|1431.69|1427.69|1429.33|1425.33|23
1620260150000|2021-05-06 00:15:50|1429.32|1425.32|1429.97|1425.97|1430.4|1426.4|1429.19|1425.19|24
1620260160000|2021-05-06 00:16:00|1429.59|1425.59|1428.75|1424.75|1430.14|1426.14|1428.75|1424.75|25
1620260170000|2021-05-06 00:16:10|1428.62|1424.62|1428.46|1424.46|1429.11|1425.11|1428.2|1424.2|23
1620260180000|2021-05-06 00:16:20|1428.18|1424.18|1429.84|1425.84|1430|1426|1428.18|1424.18|25
1620260190000|2021-05-06 00:16:30|1430.16|1426.16|1429.57|1425.57|1430.27|1426.27|1429.44|1425.44|25
1620260200000|2021-05-06 00:16:40|1429.51|1425.51|1429.74|1425.74|1430.2|1426.2|1429.35|1425.35|27
1620260210000|2021-05-06 00:16:50|1429.79|1425.79|1431.3|1427.3|1431.71|1427.71|1429.76|1425.76|25
1620260220000|2021-05-06 00:17:00|1431.26|1427.26|1431.69|1427.69|1432.17|1428.17|1430.73|1426.73|27
1620260230000|2021-05-06 00:17:10|1431.67|1427.67|1429.43|1425.43|1431.76|1427.76|1429.43|1425.43|26
1620260240000|2021-05-06 00:17:20|1429.41|1425.41|1427.11|1423.11|1429.41|1425.41|1427.03|1423.03|28
1620260250000|2021-05-06 00:17:30|1427.1|1423.1|1426.71|1422.71|1427.96|1423.96|1426.71|1422.71|28
1620260260000|2021-05-06 00:17:40|1425.63|1421.63|1424.1|1420.1|1425.7|1421.7|1423.7|1419.7|25
1620260270000|2021-05-06 00:17:50|1424.03|1420.03|1423.02|1419.02|1424.03|1420.03|1422.96|1418.96|19
1620260280000|2021-05-06 00:18:00|1423.42|1419.42|1422.63|1418.63|1423.5|1419.5|1422.43|1418.43|24
1620260290000|2021-05-06 00:18:10|1423.22|1419.22|1424.54|1420.54|1424.76|1420.76|1423.08|1419.08|26
1620260300000|2021-05-06 00:18:20|1424.68|1420.68|1422.13|1418.13|1424.68|1420.68|1422.13|1418.13|26
1620260310000|2021-05-06 00:18:30|1422.16|1418.16|1422.01|1418.01|1422.85|1418.85|1420.92|1416.92|27
1620260320000|2021-05-06 00:18:40|1421.91|1417.91|1418.24|1414.24|1421.91|1417.91|1418.24|1414.24|28
1620260330000|2021-05-06 00:18:50|1418.01|1414.01|1413.75|1409.75|1418.01|1414.01|1412.81|1408.81|26
1620260340000|2021-05-06 00:19:00|1415.49|1411.49|1412.74|1408.74|1416.05|1412.05|1412.74|1408.74|29
1620260350000|2021-05-06 00:19:10|1412.55|1408.55|1412.01|1408.01|1412.93|1408.93|1412.01|1408.01|26
1620260360000|2021-05-06 00:19:20|1411.47|1407.47|1408.76|1404.76|1411.47|1407.47|1408.62|1404.62|27
1620260370000|2021-05-06 00:19:30|1408.59|1404.59|1409.34|1405.34|1409.87|1405.87|1407.73|1403.73|28
1620260380000|2021-05-06 00:19:40|1409.82|1405.82|1408.06|1404.06|1411.39|1407.39|1408.06|1404.06|28
1620260390000|2021-05-06 00:19:50|1408.13|1404.13|1407.93|1403.93|1408.52|1404.52|1407.93|1403.93|27
1620260400000|2021-05-06 00:20:00|1407.75|1403.75|1406.49|1402.49|1408.28|1404.28|1406.39|1402.39|25
1620260410000|2021-05-06 00:20:10|1406.38|1402.38|1406.4|1402.4|1406.88|1402.88|1406.33|1402.33|23
1620260420000|2021-05-06 00:20:20|1406.39|1402.39|1406.12|1402.12|1407.17|1403.17|1405.74|1401.74|26
1620260430000|2021-05-06 00:20:30|1406.27|1402.27|1404.9|1400.9|1406.59|1402.59|1404.59|1400.59|27
1620260440000|2021-05-06 00:20:40|1404.78|1400.78|1405.12|1401.12|1405.4|1401.4|1404.07|1400.07|27
1620260450000|2021-05-06 00:20:50|1404.93|1400.93|1407.63|1403.63|1407.73|1403.73|1404.8|1400.8|27
1620260460000|2021-05-06 00:21:00|1408.15|1404.15|1409.95|1405.95|1410.07|1406.07|1407.84|1403.84|29
1620260470000|2021-05-06 00:21:10|1410.26|1406.26|1412.72|1408.72|1413.17|1409.17|1409.96|1405.96|25
1620260480000|2021-05-06 00:21:20|1412.34|1408.34|1413.92|1409.92|1415.46|1411.46|1412.34|1408.34|27
1620260490000|2021-05-06 00:21:30|1413.82|1409.82|1413.15|1409.15|1415.56|1411.56|1412.86|1408.86|27
1620260500000|2021-05-06 00:21:40|1413.27|1409.27|1411.61|1407.61|1413.27|1409.27|1411.15|1407.15|26
1620260510000|2021-05-06 00:21:50|1411.64|1407.64|1412.77|1408.77|1413.24|1409.24|1410.69|1406.69|28
1620260520000|2021-05-06 00:22:00|1413.1|1409.1|1413.53|1409.53|1414.53|1410.53|1413.1|1409.1|27
1620260530000|2021-05-06 00:22:10|1413.59|1409.59|1410.2|1406.2|1413.59|1409.59|1410.09|1406.09|27
1620260540000|2021-05-06 00:22:20|1410.27|1406.27|1407.36|1403.36|1410.27|1406.27|1407.03|1403.03|27
1620260550000|2021-05-06 00:22:30|1407.33|1403.33|1407.07|1403.07|1407.33|1403.33|1406.62|1402.62|24
1620260560000|2021-05-06 00:22:40|1407|1403|1405.7|1401.7|1407|1403|1404.83|1400.83|27
1620260570000|2021-05-06 00:22:50|1406.1|1402.1|1406.02|1402.02|1406.72|1402.72|1404.81|1400.81|28
1620260580000|2021-05-06 00:23:00|1406.13|1402.13|1404.67|1400.67|1406.58|1402.58|1404.47|1400.47|28
1620260590000|2021-05-06 00:23:10|1404.52|1400.52|1405.02|1401.02|1405.93|1401.93|1404.38|1400.38|28
1620260600000|2021-05-06 00:23:20|1405.11|1401.11|1404.85|1400.85|1406.57|1402.57|1404.37|1400.37|29
1620260610000|2021-05-06 00:23:30|1404.8|1400.8|1404.15|1400.15|1405.35|1401.35|1403.88|1399.88|27
1620260620000|2021-05-06 00:23:40|1403.89|1399.89|1402.76|1398.76|1404.03|1400.03|1402.21|1398.21|29
1620260630000|2021-05-06 00:23:50|1402.55|1398.55|1399.66|1395.66|1402.55|1398.55|1399.66|1395.66|26
1620260640000|2021-05-06 00:24:00|1399.62|1395.62|1398.88|1394.88|1401.13|1397.13|1398.27|1394.27|27
1620260650000|2021-05-06 00:24:10|1399.19|1395.19|1388.01|1384.01|1399.19|1395.19|1388.01|1384.01|27
1620260660000|2021-05-06 00:24:20|1387.75|1383.75|1386.7|1382.7|1387.75|1383.75|1384.49|1380.49|27
1620260670000|2021-05-06 00:24:30|1387.07|1383.07|1391.02|1387.02|1392.21|1388.21|1387.07|1383.07|26
1620260680000|2021-05-06 00:24:40|1389.55|1385.55|1388.08|1384.08|1390.42|1386.42|1387.15|1383.15|28
1620260690000|2021-05-06 00:24:50|1388.05|1384.05|1387.7|1383.7|1390.19|1386.19|1387.4|1383.4|29
1620260700000|2021-05-06 00:25:00|1387.81|1383.81|1385.68|1381.68|1388.67|1384.67|1385.68|1381.68|28
1620260710000|2021-05-06 00:25:10|1385.69|1381.69|1385.07|1381.07|1386.38|1382.38|1384.25|1380.25|28
1620260720000|2021-05-06 00:25:20|1384.38|1380.38|1381.96|1377.96|1384.38|1380.38|1381.96|1377.96|27
1620260730000|2021-05-06 00:25:30|1381.87|1377.87|1384.55|1380.55|1384.55|1380.55|1380.71|1376.71|29
1620260740000|2021-05-06 00:25:40|1384.42|1380.42|1385.14|1381.14|1385.66|1381.66|1383.97|1379.97|26
1620260750000|2021-05-06 00:25:50|1385.12|1381.12|1384.61|1380.61|1386.83|1382.83|1384.61|1380.61|27
1620260760000|2021-05-06 00:26:00|1385.22|1381.22|1379.11|1375.11|1385.26|1381.26|1379.11|1375.11|28
1620260770000|2021-05-06 00:26:10|1378.23|1374.23|1368.64|1364.64|1378.23|1374.23|1368.48|1364.48|29
1620260780000|2021-05-06 00:26:20|1368.48|1364.48|1361.62|1357.62|1368.48|1364.48|1360.44|1356.44|27
1620260790000|2021-05-06 00:26:30|1361.99|1357.99|1363.88|1359.88|1365.51|1361.51|1361.99|1357.99|29
1620260800000|2021-05-06 00:26:40|1364.28|1360.28|1364.5|1360.5|1365.11|1361.11|1363.44|1359.44|27
1620260810000|2021-05-06 00:26:50|1363.4|1359.4|1359.5|1355.5|1364.22|1360.22|1359.04|1355.04|29
1620260820000|2021-05-06 00:27:00|1358.79|1354.79|1368.99|1364.99|1369.36|1365.36|1358.77|1354.77|27
1620260830000|2021-05-06 00:27:10|1368.32|1364.32|1367.38|1363.38|1370.44|1366.44|1367.38|1363.38|27
1620260840000|2021-05-06 00:27:20|1367.64|1363.64|1371.35|1367.35|1372.79|1368.79|1367.59|1363.59|29
1620260850000|2021-05-06 00:27:30|1370.8|1366.8|1374.16|1370.16|1374.16|1370.16|1370.17|1366.17|27
1620260860000|2021-05-06 00:27:40|1374.26|1370.26|1374.95|1370.95|1376.67|1372.67|1374.26|1370.26|26
1620260870000|2021-05-06 00:27:50|1374.97|1370.97|1375.69|1371.69|1375.69|1371.69|1374.09|1370.09|23
1620260880000|2021-05-06 00:28:00|1376.21|1372.21|1380.18|1376.18|1380.18|1376.18|1374.51|1370.51|24
1620260890000|2021-05-06 00:28:10|1380.31|1376.31|1378.99|1374.99|1380.31|1376.31|1376.6|1372.6|28
1620260900000|2021-05-06 00:28:20|1379.27|1375.27|1381.93|1377.93|1382.13|1378.13|1379.23|1375.23|26
1620260910000|2021-05-06 00:28:30|1382|1378|1381.63|1377.63|1382.24|1378.24|1381.36|1377.36|24
1620260920000|2021-05-06 00:28:40|1381.69|1377.69|1370.98|1366.98|1381.71|1377.71|1370.98|1366.98|29
1620260930000|2021-05-06 00:28:50|1370.25|1366.25|1372.09|1368.09|1373.02|1369.02|1368.32|1364.32|28
1620260940000|2021-05-06 00:29:00|1372.49|1368.49|1373.42|1369.42|1373.86|1369.86|1370.18|1366.18|29
1620260950000|2021-05-06 00:29:10|1373.95|1369.95|1374.54|1370.54|1375.06|1371.06|1373.04|1369.04|27
1620260960000|2021-05-06 00:29:20|1374.69|1370.69|1375.65|1371.65|1378.33|1374.33|1374.59|1370.59|27
1620260970000|2021-05-06 00:29:30|1375.56|1371.56|1372.41|1368.41|1376.49|1372.49|1372.37|1368.37|26
1620260980000|2021-05-06 00:29:40|1372.42|1368.42|1373.52|1369.52|1373.83|1369.83|1372.42|1368.42|28
1620260990000|2021-05-06 00:29:50|1373.76|1369.76|1378.68|1374.68|1378.68|1374.68|1373.76|1369.76|27
1620261000000|2021-05-06 00:30:00|1378.45|1374.45|1380.84|1376.84|1380.84|1376.84|1378.45|1374.45|28
1620261010000|2021-05-06 00:30:10|1380.63|1376.63|1375.64|1371.64|1380.63|1376.63|1375.64|1371.64|27
1620261020000|2021-05-06 00:30:20|1374.41|1370.41|1371.13|1367.13|1374.41|1370.41|1369.75|1365.75|27
1620261030000|2021-05-06 00:30:30|1371.15|1367.15|1375.55|1371.55|1375.55|1371.55|1370.63|1366.63|28
1620261040000|2021-05-06 00:30:40|1375.7|1371.7|1378.33|1374.33|1378.33|1374.33|1375.7|1371.7|25
1620261050000|2021-05-06 00:30:50|1378.6|1374.6|1383.22|1379.22|1383.32|1379.32|1378.6|1374.6|27
1620261060000|2021-05-06 00:31:00|1384.5|1380.5|1385.74|1381.74|1385.97|1381.97|1384.5|1380.5|23
1620261070000|2021-05-06 00:31:10|1386.08|1382.08|1385.21|1381.21|1386.23|1382.23|1385.21|1381.21|24
1620261080000|2021-05-06 00:31:20|1385.5|1381.5|1381.74|1377.74|1385.83|1381.83|1381.19|1377.19|26
1620261090000|2021-05-06 00:31:30|1380.82|1376.82|1379.07|1375.07|1383.11|1379.11|1378.38|1374.38|28
1620261100000|2021-05-06 00:31:40|1379.27|1375.27|1377.51|1373.51|1379.28|1375.28|1376.06|1372.06|28
1620261110000|2021-05-06 00:31:50|1377.53|1373.53|1380.78|1376.78|1381.24|1377.24|1377.53|1373.53|24
1620261120000|2021-05-06 00:32:00|1380.85|1376.85|1380.05|1376.05|1380.85|1376.85|1379.08|1375.08|26
1620261130000|2021-05-06 00:32:10|1380.01|1376.01|1377.39|1373.39|1380.01|1376.01|1377.28|1373.28|26
1620261140000|2021-05-06 00:32:20|1377.44|1373.44|1378.52|1374.52|1378.75|1374.75|1377.03|1373.03|28
1620261150000|2021-05-06 00:32:30|1378.37|1374.37|1377.81|1373.81|1378.37|1374.37|1376.59|1372.59|24
1620261160000|2021-05-06 00:32:40|1377.42|1373.42|1378.61|1374.61|1378.93|1374.93|1377.42|1373.42|26
1620261170000|2021-05-06 00:32:50|1378.64|1374.64|1378.23|1374.23|1379.56|1375.56|1377.96|1373.96|29
1620261180000|2021-05-06 00:33:00|1378.12|1374.12|1379.5|1375.5|1379.75|1375.75|1378.05|1374.05|26
1620261190000|2021-05-06 00:33:10|1379.51|1375.51|1377.43|1373.43|1379.51|1375.51|1376.25|1372.25|29
1620261200000|2021-05-06 00:33:20|1377.42|1373.42|1373.99|1369.99|1377.42|1373.42|1373.9|1369.9|28
1620261210000|2021-05-06 00:33:30|1374.23|1370.23|1374|1370|1375.36|1371.36|1373.56|1369.56|28
1620261220000|2021-05-06 00:33:40|1373.56|1369.56|1367.51|1363.51|1373.56|1369.56|1367.51|1363.51|27
1620261230000|2021-05-06 00:33:50|1367.55|1363.55|1368.36|1364.36|1368.94|1364.94|1367.51|1363.51|28
1620261240000|2021-05-06 00:34:00|1367.16|1363.16|1369.72|1365.72|1374.62|1365.72|1366.05|1362.05|24
1620261250000|2021-05-06 00:34:10|1369.89|1365.89|1368.44|1364.44|1370.05|1366.05|1367.72|1363.72|29
1620261260000|2021-05-06 00:34:20|1368.56|1364.56|1372.73|1368.73|1372.73|1368.73|1368.16|1364.16|26
1620261270000|2021-05-06 00:34:30|1372.49|1368.49|1372.24|1368.24|1372.52|1368.52|1370.18|1366.18|29
1620261280000|2021-05-06 00:34:40|1372.2|1368.2|1374.82|1370.82|1375.29|1371.29|1371.85|1367.85|28
1620261290000|2021-05-06 00:34:50|1374.86|1370.86|1377.43|1373.43|1377.43|1373.43|1374.86|1370.86|28
1620261300000|2021-05-06 00:35:00|1377.48|1373.48|1374.42|1370.42|1377.5|1373.5|1374.42|1370.42|28
1620261310000|2021-05-06 00:35:10|1374.26|1370.26|1374.53|1370.53|1374.67|1370.67|1372.29|1368.29|26
1620261320000|2021-05-06 00:35:20|1374.01|1370.01|1371.46|1367.46|1374.01|1370.01|1371.35|1367.35|22
1620261330000|2021-05-06 00:35:30|1371.44|1367.44|1369.52|1365.52|1371.55|1367.55|1369.2|1365.2|25
1620261340000|2021-05-06 00:35:40|1369.54|1365.54|1372.93|1368.93|1372.93|1368.93|1369.43|1365.43|27
1620261350000|2021-05-06 00:35:50|1372.16|1368.16|1380.96|1376.96|1381.57|1377.57|1372.16|1368.16|24
1620261360000|2021-05-06 00:36:00|1381.84|1377.84|1381.69|1377.69|1382.57|1378.57|1378.34|1374.34|26
1620261370000|2021-05-06 00:36:10|1382.56|1378.56|1383.7|1379.7|1384.04|1380.04|1381.1|1377.1|26
1620261380000|2021-05-06 00:36:20|1383.76|1379.76|1383.05|1379.05|1383.76|1379.76|1381.85|1377.85|26
1620261390000|2021-05-06 00:36:30|1383.38|1379.38|1385.25|1381.25|1385.65|1381.65|1383.12|1379.12|29
1620261400000|2021-05-06 00:36:40|1385.42|1381.42|1385.92|1381.92|1386.44|1382.44|1385.27|1381.27|27
1620261410000|2021-05-06 00:36:50|1385.68|1381.68|1386.16|1382.16|1387.63|1383.63|1385.64|1381.64|27
1620261420000|2021-05-06 00:37:00|1386.02|1382.02|1385.64|1381.64|1386.27|1382.27|1385.64|1381.64|20
1620261430000|2021-05-06 00:37:10|1385.65|1381.65|1383.89|1379.89|1385.87|1381.87|1383.89|1379.89|22
1620261440000|2021-05-06 00:37:20|1384.36|1380.36|1384.19|1380.19|1384.78|1380.78|1382.49|1378.49|26
1620261450000|2021-05-06 00:37:30|1384.18|1380.18|1384.53|1380.53|1385.06|1381.06|1383.65|1379.65|27
1620261460000|2021-05-06 00:37:40|1384.73|1380.73|1384.45|1380.45|1384.73|1380.73|1383.83|1379.83|25
1620261470000|2021-05-06 00:37:50|1384.42|1380.42|1385.11|1381.11|1385.46|1381.46|1384.37|1380.37|26
1620261480000|2021-05-06 00:38:00|1385.21|1381.21|1384.92|1380.92|1385.8|1381.8|1384.26|1380.26|22
1620261490000|2021-05-06 00:38:10|1384.97|1380.97|1385.08|1381.08|1385.4|1381.4|1384.62|1380.62|26
1620261500000|2021-05-06 00:38:20|1385.16|1381.16|1383.1|1379.1|1385.29|1381.29|1382.92|1378.92|26
1620261510000|2021-05-06 00:38:30|1383.03|1379.03|1383.91|1379.91|1383.91|1379.91|1382.62|1378.62|27
1620261520000|2021-05-06 00:38:40|1383.97|1379.97|1383.07|1379.07|1385|1381|1382.83|1378.83|27
1620261530000|2021-05-06 00:38:50|1383.09|1379.09|1381.49|1377.49|1383.15|1379.15|1381.38|1377.38|27
1620261540000|2021-05-06 00:39:00|1381.65|1377.65|1381.22|1377.22|1383.54|1379.54|1381.22|1377.22|27
1620261550000|2021-05-06 00:39:10|1381.06|1377.06|1382.4|1378.4|1383.56|1379.56|1380.7|1376.7|25
1620261560000|2021-05-06 00:39:20|1382.1|1378.1|1381.12|1377.12|1382.1|1378.1|1380.51|1376.51|26
1620261570000|2021-05-06 00:39:30|1381.14|1377.14|1382.73|1378.73|1382.78|1378.78|1381.14|1377.14|26
1620261580000|2021-05-06 00:39:40|1382.84|1378.84|1382.26|1378.26|1384.03|1380.03|1382.26|1378.26|26
1620261590000|2021-05-06 00:39:50|1382.12|1378.12|1384.38|1380.38|1384.39|1380.39|1381.82|1377.82|28
1620261600000|2021-05-06 00:40:00|1384.39|1380.39|1384.94|1380.94|1385.17|1381.17|1384.24|1380.24|26
1620261610000|2021-05-06 00:40:10|1384.95|1380.95|1385.9|1381.9|1385.91|1381.91|1384.91|1380.91|26
1620261620000|2021-05-06 00:40:20|1385.87|1381.87|1382.25|1378.25|1385.91|1381.91|1382.13|1378.13|27
1620261630000|2021-05-06 00:40:30|1382.19|1378.19|1382.52|1378.52|1382.58|1378.58|1381.96|1377.96|24
1620261640000|2021-05-06 00:40:40|1382.07|1378.07|1378.56|1374.56|1382.1|1378.1|1378.56|1374.56|27
1620261650000|2021-05-06 00:40:50|1378.25|1374.25|1375.28|1371.28|1378.25|1374.25|1375.2|1371.2|28
1620261660000|2021-05-06 00:41:00|1375.15|1371.15|1371.89|1367.89|1375.15|1371.15|1371.89|1367.89|26
1620261670000|2021-05-06 00:41:10|1372.08|1368.08|1374.69|1370.69|1374.8|1370.8|1371.86|1367.86|28
1620261680000|2021-05-06 00:41:20|1374.61|1370.61|1375.4|1371.4|1375.51|1371.51|1373.39|1369.39|26
1620261690000|2021-05-06 00:41:30|1375.39|1371.39|1373.7|1369.7|1375.79|1371.79|1373.51|1369.51|26
1620261700000|2021-05-06 00:41:40|1373.26|1369.26|1371.98|1367.98|1373.26|1369.26|1371.77|1367.77|24
1620261710000|2021-05-06 00:41:50|1371.99|1367.99|1371.12|1367.12|1372.58|1368.58|1370.62|1366.62|24
1620261720000|2021-05-06 00:42:00|1370.72|1366.72|1370.71|1366.71|1371.73|1367.73|1368.64|1364.64|26
1620261730000|2021-05-06 00:42:10|1370.36|1366.36|1368.04|1364.04|1370.72|1366.72|1367.94|1363.94|28
1620261740000|2021-05-06 00:42:20|1368.33|1364.33|1366.93|1362.93|1368.61|1364.61|1365.52|1361.52|28
1620261750000|2021-05-06 00:42:30|1367.01|1363.01|1364.28|1360.28|1368.4|1364.4|1364.28|1360.28|29
1620261760000|2021-05-06 00:42:40|1363.48|1359.48|1355.68|1351.68|1363.48|1359.48|1355.5|1351.5|29
1620261770000|2021-05-06 00:42:50|1355.19|1351.19|1359.3|1355.3|1359.43|1355.43|1353.1|1349.1|28
1620261780000|2021-05-06 00:43:00|1359.41|1355.41|1364.12|1360.12|1364.12|1360.12|1358.43|1354.43|27
1620261790000|2021-05-06 00:43:10|1363.87|1359.87|1360.57|1356.57|1363.87|1359.87|1359.91|1355.91|27
1620261800000|2021-05-06 00:43:20|1360.64|1356.64|1356.51|1352.51|1361.08|1357.08|1356.17|1352.17|28
1620261810000|2021-05-06 00:43:30|1355.7|1351.7|1354.94|1350.94|1356.1|1352.1|1354.01|1350.01|28
1620261820000|2021-05-06 00:43:40|1354.9|1350.9|1351.94|1347.94|1354.9|1350.9|1349.02|1345.02|28
1620261830000|2021-05-06 00:43:50|1350.89|1346.89|1350.91|1346.91|1351.59|1347.59|1349.45|1345.45|28
1620261840000|2021-05-06 00:44:00|1349.67|1345.67|1353.73|1349.73|1354.61|1350.61|1348.97|1344.97|28
1620261850000|2021-05-06 00:44:10|1353.03|1349.03|1354.14|1350.14|1354.72|1350.72|1352.75|1348.75|27
1620261860000|2021-05-06 00:44:20|1353.9|1349.9|1351.65|1347.65|1354.85|1350.85|1351.44|1347.44|27
1620261870000|2021-05-06 00:44:30|1352.33|1348.33|1347.51|1343.51|1352.33|1348.33|1347.1|1343.1|27
1620261880000|2021-05-06 00:44:40|1347.96|1343.96|1346.91|1342.91|1348.24|1344.24|1345.95|1341.95|25
1620261890000|2021-05-06 00:44:50|1346.98|1342.98|1343.62|1339.62|1347.36|1343.36|1343.62|1339.62|27
1620261900000|2021-05-06 00:45:00|1343.35|1339.35|1349.72|1345.72|1350.12|1346.12|1343.35|1339.35|27
1620261910000|2021-05-06 00:45:10|1349.9|1345.9|1354.05|1350.05|1354.55|1350.55|1349.9|1345.9|29
1620261920000|2021-05-06 00:45:20|1354.11|1350.11|1353.95|1349.95|1355.12|1351.12|1352.05|1348.05|28
1620261930000|2021-05-06 00:45:30|1353.96|1349.96|1354.51|1350.51|1354.51|1350.51|1350.71|1346.71|29
1620261940000|2021-05-06 00:45:40|1354.59|1350.59|1355.47|1351.47|1355.82|1351.82|1353.44|1349.44|27
1620261950000|2021-05-06 00:45:50|1355.48|1351.48|1359.47|1355.47|1359.74|1355.74|1354.2|1350.2|27
1620261960000|2021-05-06 00:46:00|1359.44|1355.44|1361.12|1357.12|1361.14|1357.14|1359.44|1355.44|28
1620261970000|2021-05-06 00:46:10|1360.9|1356.9|1360.65|1356.65|1361.59|1357.59|1360.38|1356.38|28
1620261980000|2021-05-06 00:46:20|1360.66|1356.66|1360.27|1356.27|1361.61|1357.61|1357.12|1353.12|27
1620261990000|2021-05-06 00:46:30|1360.24|1356.24|1357.11|1353.11|1362.12|1358.12|1357.11|1353.11|28
1620262000000|2021-05-06 00:46:40|1356.75|1352.75|1354.94|1350.94|1356.75|1352.75|1352.86|1348.86|29
1620262010000|2021-05-06 00:46:50|1354.66|1350.66|1358.67|1354.67|1358.67|1354.67|1354.66|1350.66|26
1620262020000|2021-05-06 00:47:00|1358.66|1354.66|1354.83|1350.83|1359.58|1355.58|1354.75|1350.75|28
1620262030000|2021-05-06 00:47:10|1354.78|1350.78|1355.43|1351.43|1355.58|1351.58|1354.37|1350.37|29
1620262040000|2021-05-06 00:47:20|1355.63|1351.63|1356.58|1352.58|1358.23|1354.23|1354.95|1350.95|28
1620262050000|2021-05-06 00:47:30|1356.62|1352.62|1359.68|1355.68|1360.97|1356.97|1356.59|1352.59|29
1620262060000|2021-05-06 00:47:40|1359.6|1355.6|1362.04|1358.04|1362.19|1358.19|1359.58|1355.58|28
1620262070000|2021-05-06 00:47:50|1362.12|1358.12|1357.23|1353.23|1362.28|1358.28|1356.18|1352.18|28
1620262080000|2021-05-06 00:48:00|1357.2|1353.2|1359.32|1355.32|1359.87|1355.87|1354.25|1350.25|28
1620262090000|2021-05-06 00:48:10|1359.83|1355.83|1362.02|1358.02|1362.3|1358.3|1359.83|1355.83|27
1620262100000|2021-05-06 00:48:20|1362.22|1358.22|1360.24|1356.24|1362.7|1358.7|1359.9|1355.9|28
1620262110000|2021-05-06 00:48:30|1359.74|1355.74|1357.86|1353.86|1359.81|1355.81|1357.44|1353.44|27
1620262120000|2021-05-06 00:48:40|1358.36|1354.36|1360.6|1356.6|1360.91|1356.91|1357.83|1353.83|29
1620262130000|2021-05-06 00:48:50|1361.12|1357.12|1358.16|1354.16|1361.28|1357.28|1358.06|1354.06|28
1620262140000|2021-05-06 00:49:00|1358.06|1354.06|1359.88|1355.88|1359.88|1355.88|1357.45|1353.45|27
1620262150000|2021-05-06 00:49:10|1359.91|1355.91|1360.51|1356.51|1360.63|1356.63|1359.91|1355.91|28
1620262160000|2021-05-06 00:49:20|1360.52|1356.52|1361.04|1357.04|1361.61|1357.61|1360.4|1356.4|28
1620262170000|2021-05-06 00:49:30|1360.94|1356.94|1362.71|1358.71|1362.71|1358.71|1360.94|1356.94|24
1620262180000|2021-05-06 00:49:40|1362.76|1358.76|1363.16|1359.16|1363.17|1359.17|1362.76|1358.76|25
1620262190000|2021-05-06 00:49:50|1363.17|1359.17|1361.41|1357.41|1363.48|1359.48|1360.35|1356.35|27
1620262200000|2021-05-06 00:50:00|1361.12|1357.12|1361.35|1357.35|1362.15|1358.15|1360.61|1356.61|27
1620262210000|2021-05-06 00:50:10|1361.43|1357.43|1364.85|1360.85|1365.02|1361.02|1361.43|1357.43|28
1620262220000|2021-05-06 00:50:20|1365.02|1361.02|1365.23|1361.23|1365.79|1361.79|1363.96|1359.96|24
1620262230000|2021-05-06 00:50:30|1365.06|1361.06|1365.71|1361.71|1365.72|1361.72|1365.04|1361.04|23
1620262240000|2021-05-06 00:50:40|1365.8|1361.8|1367.19|1363.19|1367.19|1363.19|1365.67|1361.67|23
1620262250000|2021-05-06 00:50:50|1367.12|1363.12|1367.93|1363.93|1368.01|1364.01|1366.94|1362.94|24
1620262260000|2021-05-06 00:51:00|1367.77|1363.77|1367.46|1363.46|1367.77|1363.77|1367.08|1363.08|23
1620262270000|2021-05-06 00:51:10|1367.16|1363.16|1367.58|1363.58|1367.59|1363.59|1365.99|1361.99|27
1620262280000|2021-05-06 00:51:20|1367.53|1363.53|1363.18|1359.18|1367.53|1363.53|1362.99|1358.99|25
1620262290000|2021-05-06 00:51:30|1362.82|1358.82|1362.39|1358.39|1362.89|1358.89|1361.38|1357.38|27
1620262300000|2021-05-06 00:51:40|1362.51|1358.51|1362.55|1358.55|1363.97|1359.97|1361.94|1357.94|25
1620262310000|2021-05-06 00:51:50|1362.48|1358.48|1364.09|1360.09|1364.69|1360.69|1362.48|1358.48|26
1620262320000|2021-05-06 00:52:00|1364.08|1360.08|1359.94|1355.94|1364.08|1360.08|1359.83|1355.83|24
1620262330000|2021-05-06 00:52:10|1359.72|1355.72|1358.26|1354.26|1359.86|1355.86|1357.87|1353.87|28
1620262340000|2021-05-06 00:52:20|1358.38|1354.38|1363.07|1359.07|1363.07|1359.07|1358.38|1354.38|28
1620262350000|2021-05-06 00:52:30|1362.97|1358.97|1363.36|1359.36|1364.82|1360.82|1362.91|1358.91|27
1620262360000|2021-05-06 00:52:40|1363.4|1359.4|1365.24|1361.24|1365.44|1361.44|1363.4|1359.4|24
1620262370000|2021-05-06 00:52:50|1365.35|1361.35|1365.76|1361.76|1365.88|1361.88|1365.23|1361.23|27
1620262380000|2021-05-06 00:53:00|1365.71|1361.71|1364.38|1360.38|1366.5|1362.5|1364.38|1360.38|25
1620262390000|2021-05-06 00:53:10|1364.34|1360.34|1365.2|1361.2|1365.2|1361.2|1364.11|1360.11|16
1620262400000|2021-05-06 00:53:20|1365.29|1361.29|1366.11|1362.11|1366.19|1362.19|1365.12|1361.12|27
1620262410000|2021-05-06 00:53:30|1366.07|1362.07|1365.97|1361.97|1367.01|1363.01|1365.93|1361.93|25
1620262420000|2021-05-06 00:53:40|1365.63|1361.63|1365.29|1361.29|1366.73|1362.73|1365.2|1361.2|27
1620262430000|2021-05-06 00:53:50|1364.69|1360.69|1364.08|1360.08|1365.97|1361.97|1363.6|1359.6|28
1620262440000|2021-05-06 00:54:00|1363.99|1359.99|1363.69|1359.69|1363.99|1359.99|1363.4|1359.4|24
1620262450000|2021-05-06 00:54:10|1363.4|1359.4|1363.36|1359.36|1363.58|1359.58|1362.95|1358.95|27
1620262460000|2021-05-06 00:54:20|1363.58|1359.58|1363.88|1359.88|1363.89|1359.89|1363.15|1359.15|24
1620262470000|2021-05-06 00:54:30|1363.65|1359.65|1365.58|1361.58|1365.71|1361.71|1362.8|1358.8|26
1620262480000|2021-05-06 00:54:40|1365.51|1361.51|1364.06|1360.06|1365.51|1361.51|1363.17|1359.17|26
1620262490000|2021-05-06 00:54:50|1363.99|1359.99|1364.31|1360.31|1364.33|1360.33|1363.83|1359.83|24
1620262500000|2021-05-06 00:55:00|1364.28|1360.28|1364.3|1360.3|1364.43|1360.43|1363.82|1359.82|24
1620262510000|2021-05-06 00:55:10|1364.31|1360.31|1366.75|1362.75|1366.75|1362.75|1364.31|1360.31|22
1620262520000|2021-05-06 00:55:20|1366.62|1362.62|1365.8|1361.8|1366.83|1362.83|1365.75|1361.75|28
1620262530000|2021-05-06 00:55:30|1365.71|1361.71|1363.74|1359.74|1366.25|1362.25|1363.48|1359.48|28
1620262540000|2021-05-06 00:55:40|1363.76|1359.76|1365.28|1361.28|1365.33|1361.33|1363.74|1359.74|28
1620262550000|2021-05-06 00:55:50|1365.42|1361.42|1364.18|1360.18|1365.42|1361.42|1363.82|1359.82|26
1620262560000|2021-05-06 00:56:00|1364.01|1360.01|1363.05|1359.05|1364.01|1360.01|1362.7|1358.7|25
1620262570000|2021-05-06 00:56:10|1363.19|1359.19|1362.63|1358.63|1363.85|1359.85|1362.63|1358.63|25
1620262580000|2021-05-06 00:56:20|1362.61|1358.61|1361.2|1357.2|1362.94|1358.94|1361.2|1357.2|26
1620262590000|2021-05-06 00:56:30|1361.26|1357.26|1363.93|1359.93|1363.93|1359.93|1360.77|1356.77|26
1620262600000|2021-05-06 00:56:40|1364.1|1360.1|1365.4|1361.4|1365.4|1361.4|1363.05|1359.05|27
1620262610000|2021-05-06 00:56:50|1365.31|1361.31|1364.18|1360.18|1366|1362|1364.18|1360.18|26
1620262620000|2021-05-06 00:57:00|1364.17|1360.17|1363.38|1359.38|1364.17|1360.17|1361.5|1357.5|25
1620262630000|2021-05-06 00:57:10|1363.46|1359.46|1364.05|1360.05|1364.3|1360.3|1363.46|1359.46|28
1620262640000|2021-05-06 00:57:20|1363.84|1359.84|1363.39|1359.39|1363.84|1359.84|1362.25|1358.25|27
1620262650000|2021-05-06 00:57:30|1363.74|1359.74|1365.41|1361.41|1365.84|1361.84|1363.74|1359.74|26
1620262660000|2021-05-06 00:57:40|1365.79|1361.79|1362.66|1358.66|1366.22|1362.22|1362.66|1358.66|29
1620262670000|2021-05-06 00:57:50|1362.75|1358.75|1361.96|1357.96|1363.2|1359.2|1361.87|1357.87|26
1620262680000|2021-05-06 00:58:00|1362|1358|1361.54|1357.54|1362.26|1358.26|1361.19|1357.19|28
1620262690000|2021-05-06 00:58:10|1361.7|1357.7|1360.83|1356.83|1362.5|1358.5|1360.27|1356.27|26
1620262700000|2021-05-06 00:58:20|1360.66|1356.66|1361.33|1357.33|1362.2|1358.2|1359.95|1355.95|28
1620262710000|2021-05-06 00:58:30|1361.05|1357.05|1360.06|1356.06|1361.05|1357.05|1359.94|1355.94|27
1620262720000|2021-05-06 00:58:40|1360.2|1356.2|1359.09|1355.09|1360.2|1356.2|1359.09|1355.09|26
1620262730000|2021-05-06 00:58:50|1358.88|1354.88|1356.46|1352.46|1359.21|1355.21|1356.46|1352.46|23
1620262740000|2021-05-06 00:59:00|1356.4|1352.4|1354.16|1350.16|1357.03|1353.03|1354.16|1350.16|29
1620262750000|2021-05-06 00:59:10|1353.97|1349.97|1353.75|1349.75|1354.74|1350.74|1352.75|1348.75|27
1620262760000|2021-05-06 00:59:20|1353.4|1349.4|1353.15|1349.15|1353.42|1349.42|1352.79|1348.79|24
1620262770000|2021-05-06 00:59:30|1353.16|1349.16|1356.35|1352.35|1356.4|1352.4|1352.95|1348.95|26
1620262780000|2021-05-06 00:59:40|1356.46|1352.46|1355.37|1351.37|1357.38|1353.38|1355.37|1351.37|29
1620262790000|2021-05-06 00:59:50|1355.46|1351.46|1358.45|1354.45|1358.45|1354.45|1355.46|1351.46|25
1620262800000|2021-05-06 01:00:00|1357.17|1353.17|1356.46|1352.46|1357.69|1353.69|1356.46|1352.46|27
1620262810000|2021-05-06 01:00:10|1356.36|1352.36|1355.71|1351.71|1356.73|1352.73|1355.05|1351.05|29
1620262820000|2021-05-06 01:00:20|1355.78|1351.78|1356.84|1352.84|1356.98|1352.98|1355.78|1351.78|29
1620262830000|2021-05-06 01:00:30|1356.74|1352.74|1356.45|1352.45|1357.21|1353.21|1356.22|1352.22|28
1620262840000|2021-05-06 01:00:40|1356.46|1352.46|1355.21|1351.21|1356.56|1352.56|1354.66|1350.66|25
1620262850000|2021-05-06 01:00:50|1355.49|1351.49|1354.53|1350.53|1355.84|1351.84|1354.5|1350.5|26
1620262860000|2021-05-06 01:01:00|1354.63|1350.63|1353.36|1349.36|1354.63|1350.63|1352.89|1348.89|25
1620262870000|2021-05-06 01:01:10|1353.11|1349.11|1352.43|1348.43|1353.11|1349.11|1350.87|1346.87|25
1620262880000|2021-05-06 01:01:20|1352.39|1348.39|1347.92|1343.92|1352.39|1348.39|1347.92|1343.92|25
1620262890000|2021-05-06 01:01:30|1347.91|1343.91|1345.81|1341.81|1347.91|1343.91|1344.87|1340.87|22
1620262900000|2021-05-06 01:01:40|1346.55|1342.55|1349.55|1345.55|1350.04|1346.04|1346.55|1342.55|28
1620262910000|2021-05-06 01:01:50|1349.34|1345.34|1349.93|1345.93|1350.05|1346.05|1347.75|1343.75|27
1620262920000|2021-05-06 01:02:00|1349.9|1345.9|1351.4|1347.4|1352.41|1348.41|1349.9|1345.9|27
1620262930000|2021-05-06 01:02:10|1351.41|1347.41|1353.9|1349.9|1354.07|1350.07|1351.37|1347.37|26
1620262940000|2021-05-06 01:02:20|1353.88|1349.88|1355.56|1351.56|1355.74|1351.74|1352.79|1348.79|28
1620262950000|2021-05-06 01:02:30|1355.75|1351.75|1357.67|1353.67|1358.3|1354.3|1355.75|1351.75|25
1620262960000|2021-05-06 01:02:40|1357.83|1353.83|1354.7|1350.7|1358.08|1354.08|1353.95|1349.95|27
1620262970000|2021-05-06 01:02:50|1354.5|1350.5|1351.58|1347.58|1354.59|1350.59|1351.57|1347.57|28
1620262980000|2021-05-06 01:03:00|1351.52|1347.52|1351.58|1347.58|1351.86|1347.86|1350.6|1346.6|28
1620262990000|2021-05-06 01:03:10|1350.76|1346.76|1351.49|1347.49|1353.32|1349.32|1350.73|1346.73|25
1620263000000|2021-05-06 01:03:20|1351.41|1347.41|1349.22|1345.22|1351.41|1347.41|1348.85|1344.85|28
1620263010000|2021-05-06 01:03:30|1348.88|1344.88|1346.79|1342.79|1349.14|1345.14|1346.65|1342.65|27
1620263020000|2021-05-06 01:03:40|1346.77|1342.77|1346.2|1342.2|1346.77|1342.77|1345.37|1341.37|24
1620263030000|2021-05-06 01:03:50|1345.49|1341.49|1340.33|1336.33|1345.49|1341.49|1340.33|1336.33|26
1620263040000|2021-05-06 01:04:00|1340.82|1336.82|1340.05|1336.05|1341.09|1337.09|1337.02|1333.02|29
1620263050000|2021-05-06 01:04:10|1339.84|1335.84|1337.11|1333.11|1340.12|1336.12|1337.11|1333.11|27
1620263060000|2021-05-06 01:04:20|1336.98|1332.98|1336.44|1332.44|1338.84|1334.84|1335.3|1331.3|27
1620263070000|2021-05-06 01:04:30|1335.69|1331.69|1333.51|1329.51|1335.69|1331.69|1333.42|1329.42|28
1620263080000|2021-05-06 01:04:40|1333.43|1329.43|1332.34|1328.34|1333.43|1329.43|1330.56|1326.56|29
1620263090000|2021-05-06 01:04:50|1332.49|1328.49|1333.61|1329.61|1333.61|1329.61|1330.68|1326.68|26
1620263100000|2021-05-06 01:05:00|1333.69|1329.69|1335.92|1331.92|1336.38|1332.38|1333.69|1329.69|28
1620263110000|2021-05-06 01:05:10|1335.83|1331.83|1332.52|1328.52|1335.86|1331.86|1332.37|1328.37|28
1620263120000|2021-05-06 01:05:20|1332.54|1328.54|1336.52|1332.52|1336.52|1332.52|1332.37|1328.37|29
1620263130000|2021-05-06 01:05:30|1336.94|1332.94|1335.45|1331.45|1336.96|1332.96|1335.3|1331.3|29
1620263140000|2021-05-06 01:05:40|1335.4|1331.4|1336.27|1332.27|1336.27|1332.27|1333.9|1329.9|26
1620263150000|2021-05-06 01:05:50|1336.29|1332.29|1337.5|1333.5|1337.5|1333.5|1336.29|1332.29|29
1620263160000|2021-05-06 01:06:00|1337.39|1333.39|1339.22|1335.22|1339.82|1335.82|1337.2|1333.2|27
1620263170000|2021-05-06 01:06:10|1338.68|1334.68|1337.73|1333.73|1338.78|1334.78|1337.32|1333.32|25
1620263180000|2021-05-06 01:06:20|1338.17|1334.17|1339.03|1335.03|1339.39|1335.39|1337.72|1333.72|29
1620263190000|2021-05-06 01:06:30|1339.52|1335.52|1338.95|1334.95|1340.88|1336.88|1338.7|1334.7|28
1620263200000|2021-05-06 01:06:40|1339.17|1335.17|1337.42|1333.42|1340.06|1336.06|1337.42|1333.42|27
1620263210000|2021-05-06 01:06:50|1336.86|1332.86|1337.77|1333.77|1339.67|1335.67|1335.45|1331.45|28
1620263220000|2021-05-06 01:07:00|1337.83|1333.83|1333.7|1329.7|1337.89|1333.89|1333.7|1329.7|29
1620263230000|2021-05-06 01:07:10|1333.15|1329.15|1330.4|1326.4|1333.15|1329.15|1330.4|1326.4|27
1620263240000|2021-05-06 01:07:20|1330.19|1326.19|1330.37|1326.37|1331.65|1327.65|1329.85|1325.85|28
1620263250000|2021-05-06 01:07:30|1330.26|1326.26|1329.82|1325.82|1330.47|1326.47|1329.55|1325.55|26
1620263260000|2021-05-06 01:07:40|1329.7|1325.7|1329.12|1325.12|1329.84|1325.84|1327.22|1323.22|28
1620263270000|2021-05-06 01:07:50|1329.2|1325.2|1327.89|1323.89|1329.54|1325.54|1326.75|1322.75|29
1620263280000|2021-05-06 01:08:00|1327.91|1323.91|1326.56|1322.56|1329.72|1325.72|1326.46|1322.46|27
1620263290000|2021-05-06 01:08:10|1325.08|1321.08|1323.12|1319.12|1325.08|1321.08|1322.14|1318.14|28
1620263300000|2021-05-06 01:08:20|1323.52|1319.52|1324.84|1320.84|1325.44|1321.44|1323.39|1319.39|28
1620263310000|2021-05-06 01:08:30|1325.07|1321.07|1325.9|1321.9|1326.14|1322.14|1324.47|1320.47|28
1620263320000|2021-05-06 01:08:40|1325.93|1321.93|1327.43|1323.43|1327.43|1323.43|1325.34|1321.34|27
1620263330000|2021-05-06 01:08:50|1327.58|1323.58|1326.98|1322.98|1327.58|1323.58|1324.54|1320.54|29
1620263340000|2021-05-06 01:09:00|1326.96|1322.96|1327.23|1323.23|1327.27|1323.27|1324.92|1320.92|29
1620263350000|2021-05-06 01:09:10|1327.27|1323.27|1330.44|1326.44|1330.44|1326.44|1327.16|1323.16|26
1620263360000|2021-05-06 01:09:20|1330.34|1326.34|1332.23|1328.23|1332.23|1328.23|1330.11|1326.11|29
1620263370000|2021-05-06 01:09:30|1332.26|1328.26|1332.92|1328.92|1333.3|1329.3|1332.26|1328.26|28
1620263380000|2021-05-06 01:09:40|1332.77|1328.77|1333.22|1329.22|1333.31|1329.31|1332.4|1328.4|25
1620263390000|2021-05-06 01:09:50|1333.39|1329.39|1332.4|1328.4|1334.24|1330.24|1331.96|1327.96|25
1620263400000|2021-05-06 01:10:00|1332.24|1328.24|1330.65|1326.65|1332.27|1328.27|1329.51|1325.51|26
1620263410000|2021-05-06 01:10:10|1330.75|1326.75|1330.82|1326.82|1331.36|1327.36|1330.54|1326.54|27
1620263420000|2021-05-06 01:10:20|1330.8|1326.8|1330.87|1326.87|1331.23|1327.23|1329.93|1325.93|27
1620263430000|2021-05-06 01:10:30|1330.82|1326.82|1328.24|1324.24|1330.82|1326.82|1328|1324|28
1620263440000|2021-05-06 01:10:40|1328.17|1324.17|1327.27|1323.27|1329.05|1325.05|1327.27|1323.27|25
1620263450000|2021-05-06 01:10:50|1327.72|1323.72|1326.84|1322.84|1328.11|1324.11|1326.84|1322.84|25
1620263460000|2021-05-06 01:11:00|1326.77|1322.77|1325.34|1321.34|1326.94|1322.94|1325.34|1321.34|27
1620263470000|2021-05-06 01:11:10|1325.1|1321.1|1315.57|1311.57|1325.66|1321.66|1315.57|1311.57|28
1620263480000|2021-05-06 01:11:20|1315.14|1311.14|1319.37|1315.37|1319.46|1315.46|1313.88|1309.88|29
1620263490000|2021-05-06 01:11:30|1319.27|1315.27|1320.97|1316.97|1323.01|1319.01|1319.25|1315.25|27
1620263500000|2021-05-06 01:11:40|1320.25|1316.25|1318.93|1314.93|1320.25|1316.25|1318.5|1314.5|28
1620263510000|2021-05-06 01:11:50|1319.15|1315.15|1314.84|1310.84|1319.15|1315.15|1314.21|1310.21|28
1620263520000|2021-05-06 01:12:00|1315.13|1311.13|1316.08|1312.08|1318.51|1314.51|1315.13|1311.13|27
1620263530000|2021-05-06 01:12:10|1316.56|1312.56|1315.67|1311.67|1316.56|1312.56|1314.58|1310.58|27
1620263540000|2021-05-06 01:12:20|1315.14|1311.14|1314.93|1310.93|1315.93|1311.93|1314.6|1310.6|28
1620263550000|2021-05-06 01:12:30|1315.1|1311.1|1313.04|1309.04|1315.25|1311.25|1312.72|1308.72|27
1620263560000|2021-05-06 01:12:40|1313.02|1309.02|1313.45|1309.45|1313.55|1309.55|1312.58|1308.58|24
1620263570000|2021-05-06 01:12:50|1313.33|1309.33|1313.12|1309.12|1314.6|1310.6|1312.73|1308.73|27
1620263580000|2021-05-06 01:13:00|1313.11|1309.11|1317.52|1313.52|1317.96|1313.96|1313.09|1309.09|29
1620263590000|2021-05-06 01:13:10|1317.28|1313.28|1317.8|1313.8|1317.96|1313.96|1316.48|1312.48|28
1620263600000|2021-05-06 01:13:20|1317.51|1313.51|1317.6|1313.6|1322.11|1318.11|1317.46|1313.46|29
1620263610000|2021-05-06 01:13:30|1317.53|1313.53|1321.07|1317.07|1321.07|1317.07|1317.22|1313.22|27
1620263620000|2021-05-06 01:13:40|1321.13|1317.13|1321.34|1317.34|1321.81|1317.81|1320|1316|28
1620263630000|2021-05-06 01:13:50|1321.54|1317.54|1321.16|1317.16|1322.73|1318.73|1321.16|1317.16|28
1620263640000|2021-05-06 01:14:00|1321.37|1317.37|1323.51|1319.51|1323.51|1319.51|1320.83|1316.83|29
1620263650000|2021-05-06 01:14:10|1323.58|1319.58|1323.73|1319.73|1325.85|1321.85|1323.51|1319.51|28
1620263660000|2021-05-06 01:14:20|1325.68|1321.68|1328.08|1324.08|1328.08|1324.08|1324.08|1320.08|28
1620263670000|2021-05-06 01:14:30|1328.11|1324.11|1325.37|1321.37|1328.25|1324.25|1325.19|1321.19|28
1620263680000|2021-05-06 01:14:40|1325.36|1321.36|1329.46|1325.46|1330.4|1326.4|1325.16|1321.16|27
1620263690000|2021-05-06 01:14:50|1329|1325|1330.09|1326.09|1330.53|1326.53|1328.78|1324.78|26
1620263700000|2021-05-06 01:15:00|1330.47|1326.47|1328.77|1324.77|1330.89|1326.89|1328.77|1324.77|28
1620263710000|2021-05-06 01:15:10|1327.69|1323.69|1328.61|1324.61|1328.61|1324.61|1325.65|1321.65|25
1620263720000|2021-05-06 01:15:20|1328.81|1324.81|1329.94|1325.94|1330.2|1326.2|1328.81|1324.81|29
1620263730000|2021-05-06 01:15:30|1330.08|1326.08|1331.25|1327.25|1331.28|1327.28|1330.05|1326.05|25
1620263740000|2021-05-06 01:15:40|1331.3|1327.3|1331.53|1327.53|1331.88|1327.88|1330.52|1326.52|24
1620263750000|2021-05-06 01:15:50|1331.54|1327.54|1332.57|1328.57|1333.11|1329.11|1331.46|1327.46|28
1620263760000|2021-05-06 01:16:00|1332|1328|1332.29|1328.29|1332.92|1328.92|1331.46|1327.46|28
1620263770000|2021-05-06 01:16:10|1332.3|1328.3|1333.94|1329.94|1334.09|1330.09|1332.29|1328.29|25
1620263780000|2021-05-06 01:16:20|1334.15|1330.15|1334.54|1330.54|1334.91|1330.91|1333.66|1329.66|28
1620263790000|2021-05-06 01:16:30|1334.59|1330.59|1335.33|1331.33|1335.39|1331.39|1334.48|1330.48|27
1620263800000|2021-05-06 01:16:40|1335.18|1331.18|1337.35|1333.35|1337.35|1333.35|1334.45|1330.45|29
1620263810000|2021-05-06 01:16:50|1337.51|1333.51|1335.66|1331.66|1337.51|1333.51|1335.36|1331.36|26
1620263820000|2021-05-06 01:17:00|1335.47|1331.47|1337|1333|1337|1333|1335.36|1331.36|24
1620263830000|2021-05-06 01:17:10|1337.04|1333.04|1335.15|1331.15|1337.16|1333.16|1335.15|1331.15|23
1620263840000|2021-05-06 01:17:20|1335.72|1331.72|1334.65|1330.65|1335.82|1331.82|1334.65|1330.65|25
1620263850000|2021-05-06 01:17:30|1334.05|1330.05|1334.02|1330.02|1334.31|1330.31|1333.98|1329.98|21
1620263860000|2021-05-06 01:17:40|1334.08|1330.08|1336.48|1332.48|1337.16|1333.16|1333.77|1329.77|25
1620263870000|2021-05-06 01:17:50|1336.49|1332.49|1337.5|1333.5|1338.41|1334.41|1336.49|1332.49|25
1620263880000|2021-05-06 01:18:00|1337.18|1333.18|1338.47|1334.47|1338.71|1334.71|1336.88|1332.88|29
1620263890000|2021-05-06 01:18:10|1338.6|1334.6|1339.04|1335.04|1339.13|1335.13|1338.01|1334.01|24
1620263900000|2021-05-06 01:18:20|1339.21|1335.21|1338.83|1334.83|1339.45|1335.45|1338.72|1334.72|24
1620263910000|2021-05-06 01:18:30|1338.84|1334.84|1338.51|1334.51|1338.84|1334.84|1337.89|1333.89|27
1620263920000|2021-05-06 01:18:40|1338.49|1334.49|1337.97|1333.97|1338.78|1334.78|1337.97|1333.97|21
1620263930000|2021-05-06 01:18:50|1337.87|1333.87|1337.47|1333.47|1338.01|1334.01|1337.1|1333.1|24
1620263940000|2021-05-06 01:19:00|1337.26|1333.26|1334.61|1330.61|1337.26|1333.26|1334.27|1330.27|28
1620263950000|2021-05-06 01:19:10|1334.33|1330.33|1335.21|1331.21|1335.29|1331.29|1334.04|1330.04|24
1620263960000|2021-05-06 01:19:20|1335.11|1331.11|1333.72|1329.72|1335.11|1331.11|1333.68|1329.68|24
1620263970000|2021-05-06 01:19:30|1333.7|1329.7|1333.03|1329.03|1333.78|1329.78|1332.3|1328.3|23
1620263980000|2021-05-06 01:19:40|1333.06|1329.06|1333.07|1329.07|1333.8|1329.8|1332.21|1328.21|25
1620263990000|2021-05-06 01:19:50|1333.15|1329.15|1331.99|1327.99|1333.15|1329.15|1331.37|1327.37|26
1620264000000|2021-05-06 01:20:00|1331.96|1327.96|1331.3|1327.3|1332.12|1328.12|1330.41|1326.41|24
1620264010000|2021-05-06 01:20:10|1331.12|1327.12|1326.52|1322.52|1331.12|1327.12|1326.52|1322.52|27
1620264020000|2021-05-06 01:20:20|1325.82|1321.82|1324.27|1320.27|1325.95|1321.95|1324.16|1320.16|27
1620264030000|2021-05-06 01:20:30|1324.34|1320.34|1325.48|1321.48|1327.29|1323.29|1324.32|1320.32|27
1620264040000|2021-05-06 01:20:40|1325.6|1321.6|1326.47|1322.47|1326.67|1322.67|1325.52|1321.52|28
1620264050000|2021-05-06 01:20:50|1326.35|1322.35|1329.78|1325.78|1330.18|1326.18|1326.35|1322.35|26
1620264060000|2021-05-06 01:21:00|1329.91|1325.91|1330.62|1326.62|1331.18|1327.18|1328.01|1324.01|21
1620264070000|2021-05-06 01:21:10|1330.66|1326.66|1328.68|1324.68|1331.14|1327.14|1327.46|1323.46|27
1620264080000|2021-05-06 01:21:20|1329.56|1325.56|1327.92|1323.92|1331.69|1327.69|1327.91|1323.91|22
1620264090000|2021-05-06 01:21:30|1327.94|1323.94|1335.94|1331.94|1336.2|1332.2|1327.94|1323.94|26
1620264100000|2021-05-06 01:21:40|1336.83|1332.83|1340.37|1336.37|1340.51|1336.51|1336.82|1332.82|24
1620264110000|2021-05-06 01:21:50|1339.68|1335.68|1340.05|1336.05|1340.17|1336.17|1338.84|1334.84|28
1620264120000|2021-05-06 01:22:00|1340.22|1336.22|1341.27|1337.27|1341.3|1337.3|1340.22|1336.22|27
1620264130000|2021-05-06 01:22:10|1340.97|1336.97|1342.01|1338.01|1342.19|1338.19|1340.97|1336.97|26
1620264140000|2021-05-06 01:22:20|1341.87|1337.87|1343.1|1339.1|1343.16|1339.16|1341.87|1337.87|26
1620264150000|2021-05-06 01:22:30|1343.2|1339.2|1343.95|1339.95|1343.99|1339.99|1342.87|1338.87|25
1620264160000|2021-05-06 01:22:40|1343.91|1339.91|1343.79|1339.79|1344.3|1340.3|1343.37|1339.37|28
1620264170000|2021-05-06 01:22:50|1343.89|1339.89|1340.8|1336.8|1343.89|1339.89|1339.92|1335.92|27
1620264180000|2021-05-06 01:23:00|1340.69|1336.69|1342.97|1338.97|1343.17|1339.17|1340.69|1336.69|27
1620264190000|2021-05-06 01:23:10|1342.64|1338.64|1340.94|1336.94|1342.64|1338.64|1340.94|1336.94|29
1620264200000|2021-05-06 01:23:20|1340.96|1336.96|1336.29|1332.29|1341.08|1337.08|1336.29|1332.29|27
1620264210000|2021-05-06 01:23:30|1335.91|1331.91|1336.1|1332.1|1336.81|1332.81|1335.69|1331.69|24
1620264220000|2021-05-06 01:23:40|1336.09|1332.09|1335.47|1331.47|1337.29|1333.29|1335.37|1331.37|26
1620264230000|2021-05-06 01:23:50|1335.35|1331.35|1337.06|1333.06|1337.37|1333.37|1335.35|1331.35|29
1620264240000|2021-05-06 01:24:00|1336.98|1332.98|1336.44|1332.44|1336.98|1332.98|1335.71|1331.71|23
1620264250000|2021-05-06 01:24:10|1336.06|1332.06|1338.43|1334.43|1338.43|1334.43|1336.06|1332.06|26
1620264260000|2021-05-06 01:24:20|1339.3|1335.3|1339.01|1335.01|1340.26|1336.26|1338.89|1334.89|29
1620264270000|2021-05-06 01:24:30|1339.22|1335.22|1341.03|1337.03|1341.18|1337.18|1339.18|1335.18|26
1620264280000|2021-05-06 01:24:40|1341.28|1337.28|1341.55|1337.55|1341.55|1337.55|1340.29|1336.29|25
1620264290000|2021-05-06 01:24:50|1341.6|1337.6|1341.16|1337.16|1341.73|1337.73|1341.16|1337.16|21
1620264300000|2021-05-06 01:25:00|1340.96|1336.96|1342.37|1338.37|1342.37|1338.37|1340.15|1336.15|28
1620264310000|2021-05-06 01:25:10|1342.45|1338.45|1343.57|1339.57|1343.67|1339.67|1342.45|1338.45|26
1620264320000|2021-05-06 01:25:20|1343.71|1339.71|1344.07|1340.07|1344.25|1340.25|1343.52|1339.52|24
1620264330000|2021-05-06 01:25:30|1344.05|1340.05|1342.77|1338.77|1344.08|1340.08|1342.31|1338.31|26
1620264340000|2021-05-06 01:25:40|1343.3|1339.3|1342.45|1338.45|1343.3|1339.3|1342.19|1338.19|24
1620264350000|2021-05-06 01:25:50|1342.42|1338.42|1343.65|1339.65|1343.77|1339.77|1342.42|1338.42|28
1620264360000|2021-05-06 01:26:00|1343.61|1339.61|1340.95|1336.95|1343.61|1339.61|1340.65|1336.65|28
1620264370000|2021-05-06 01:26:10|1340.93|1336.93|1340.41|1336.41|1341.78|1337.78|1338.98|1334.98|28
1620264380000|2021-05-06 01:26:20|1340.42|1336.42|1338.92|1334.92|1341.06|1337.06|1338.51|1334.51|27
1620264390000|2021-05-06 01:26:30|1338.96|1334.96|1339.26|1335.26|1339.29|1335.29|1338.66|1334.66|27
1620264400000|2021-05-06 01:26:40|1339.27|1335.27|1338.95|1334.95|1339.32|1335.32|1338.19|1334.19|28
1620264410000|2021-05-06 01:26:50|1339|1335|1338.98|1334.98|1339.26|1335.26|1338.74|1334.74|27
1620264420000|2021-05-06 01:27:00|1338.94|1334.94|1340.99|1336.99|1341.24|1337.24|1338.92|1334.92|28
1620264430000|2021-05-06 01:27:10|1340.98|1336.98|1340.71|1336.71|1341.25|1337.25|1340.07|1336.07|18
1620264440000|2021-05-06 01:27:20|1340.07|1336.07|1343.6|1339.6|1343.65|1339.65|1340.07|1336.07|25
1620264450000|2021-05-06 01:27:30|1343.56|1339.56|1343.33|1339.33|1344.03|1340.03|1343.05|1339.05|23
1620264460000|2021-05-06 01:27:40|1343.31|1339.31|1343.31|1339.31|1343.74|1339.74|1342.84|1338.84|27
1620264470000|2021-05-06 01:27:50|1343.3|1339.3|1344.1|1340.1|1344.1|1340.1|1343.15|1339.15|24
1620264480000|2021-05-06 01:28:00|1344.15|1340.15|1344.24|1340.24|1344.24|1340.24|1343.97|1339.97|20
1620264490000|2021-05-06 01:28:10|1344.26|1340.26|1344.58|1340.58|1344.74|1340.74|1344.1|1340.1|20
1620264500000|2021-05-06 01:28:20|1344.47|1340.47|1344.7|1340.7|1344.7|1340.7|1344.01|1340.01|18
1620264510000|2021-05-06 01:28:30|1345.09|1341.09|1345.84|1341.84|1345.9|1341.9|1345.09|1341.09|22
1620264520000|2021-05-06 01:28:40|1345.86|1341.86|1345.99|1341.99|1346.08|1342.08|1345.67|1341.67|20
1620264530000|2021-05-06 01:28:50|1344.98|1340.98|1344.81|1340.81|1344.98|1340.98|1343.15|1339.15|25
1620264540000|2021-05-06 01:29:00|1344.77|1340.77|1344.99|1340.99|1345.53|1341.53|1344.77|1340.77|28
1620264550000|2021-05-06 01:29:10|1345.06|1341.06|1346.4|1342.4|1346.58|1342.58|1345.06|1341.06|22
1620264560000|2021-05-06 01:29:20|1345.02|1341.02|1346.51|1342.51|1346.51|1342.51|1345.02|1341.02|23
1620264570000|2021-05-06 01:29:30|1346.42|1342.42|1347.2|1343.2|1347.38|1343.38|1346.42|1342.42|27
1620264580000|2021-05-06 01:29:40|1347.23|1343.23|1347.6|1343.6|1347.8|1343.8|1347.22|1343.22|28
1620264590000|2021-05-06 01:29:50|1347.68|1343.68|1347.73|1343.73|1347.74|1343.74|1347.44|1343.44|24
1620264600000|2021-05-06 01:30:00|1347.91|1343.91|1347.54|1343.54|1348.15|1344.15|1347.54|1343.54|24
1620264610000|2021-05-06 01:30:10|1347.56|1343.56|1347.77|1343.77|1347.85|1343.85|1347.28|1343.28|21
1620264620000|2021-05-06 01:30:20|1347.82|1343.82|1348|1344|1348.1|1344.1|1347.53|1343.53|24
1620264630000|2021-05-06 01:30:30|1348.02|1344.02|1349.56|1345.56|1349.56|1345.56|1348.02|1344.02|23
1620264640000|2021-05-06 01:30:40|1349.55|1345.55|1350.51|1346.51|1351.53|1347.53|1349.55|1345.55|23
1620264650000|2021-05-06 01:30:50|1350.87|1346.87|1351.65|1347.65|1351.65|1347.65|1350.56|1346.56|26
1620264660000|2021-05-06 01:31:00|1351.68|1347.68|1349.79|1345.79|1351.68|1347.68|1347.99|1343.99|23
1620264670000|2021-05-06 01:31:10|1350.42|1346.42|1350.56|1346.56|1350.88|1346.88|1349.96|1345.96|27
1620264680000|2021-05-06 01:31:20|1350.6|1346.6|1349.66|1345.66|1350.85|1346.85|1349.37|1345.37|28
1620264690000|2021-05-06 01:31:30|1349.7|1345.7|1349.79|1345.79|1350.08|1346.08|1349.68|1345.68|23
1620264700000|2021-05-06 01:31:40|1349.8|1345.8|1349.63|1345.63|1349.88|1345.88|1349.63|1345.63|26
1620264710000|2021-05-06 01:31:50|1349.65|1345.65|1349.79|1345.79|1349.87|1345.87|1349.61|1345.61|24
1620264720000|2021-05-06 01:32:00|1349.7|1345.7|1350.48|1346.48|1350.58|1346.58|1349.7|1345.7|21
1620264730000|2021-05-06 01:32:10|1350.51|1346.51|1350.14|1346.14|1350.55|1346.55|1350|1346|25
1620264740000|2021-05-06 01:32:20|1350.17|1346.17|1349.87|1345.87|1350.32|1346.32|1349.68|1345.68|24
1620264750000|2021-05-06 01:32:30|1349.72|1345.72|1348.92|1344.92|1349.9|1345.9|1348.89|1344.89|23
1620264760000|2021-05-06 01:32:40|1348.96|1344.96|1349.34|1345.34|1349.34|1345.34|1348.96|1344.96|21
1620264770000|2021-05-06 01:32:50|1349.39|1345.39|1349.24|1345.24|1350|1346|1348.97|1344.97|25
1620264780000|2021-05-06 01:33:00|1349.21|1345.21|1349.1|1345.1|1349.21|1345.21|1348.84|1344.84|23
1620264790000|2021-05-06 01:33:10|1349.11|1345.11|1348.72|1344.72|1349.13|1345.13|1348.49|1344.49|18
1620264800000|2021-05-06 01:33:20|1348.7|1344.7|1347.59|1343.59|1348.7|1344.7|1347.59|1343.59|26
1620264810000|2021-05-06 01:33:30|1347.6|1343.6|1350.65|1346.65|1351.34|1347.34|1347.15|1343.15|27
1620264820000|2021-05-06 01:33:40|1350.72|1346.72|1351.25|1347.25|1351.54|1347.54|1350.72|1346.72|24
1620264830000|2021-05-06 01:33:50|1351.07|1347.07|1351.05|1347.05|1351.2|1347.2|1350.05|1346.05|22
1620264840000|2021-05-06 01:34:00|1350.93|1346.93|1351.13|1347.13|1351.13|1347.13|1350.6|1346.6|22
1620264850000|2021-05-06 01:34:10|1350.97|1346.97|1350.28|1346.28|1351.11|1347.11|1350.28|1346.28|15
1620264860000|2021-05-06 01:34:20|1349.99|1345.99|1349.84|1345.84|1349.99|1345.99|1349.51|1345.51|18
1620264870000|2021-05-06 01:34:30|1349.89|1345.89|1350.27|1346.27|1350.32|1346.32|1349.85|1345.85|16
1620264880000|2021-05-06 01:34:40|1350.12|1346.12|1349.77|1345.77|1351|1347|1349.77|1345.77|19
1620264890000|2021-05-06 01:34:50|1349.82|1345.82|1350.61|1346.61|1351.3|1347.3|1349.56|1345.56|23
1620264900000|2021-05-06 01:35:00|1350.71|1346.71|1352.28|1348.28|1352.82|1348.82|1350.71|1346.71|20
1620264910000|2021-05-06 01:35:10|1352.3|1348.3|1352.22|1348.22|1352.44|1348.44|1352.22|1348.22|9
1620264920000|2021-05-06 01:35:20|1352.64|1348.64|1352.65|1348.65|1352.77|1348.77|1352.22|1348.22|8
1620264930000|2021-05-06 01:35:30|1352.69|1348.69|1352.15|1348.15|1353.35|1349.35|1351.98|1347.98|16
1620264940000|2021-05-06 01:35:40|1352.29|1348.29|1358.4|1354.4|1358.4|1354.4|1352.29|1348.29|18
1620264950000|2021-05-06 01:35:50|1358.54|1354.54|1355.69|1351.69|1358.89|1354.89|1355.65|1351.65|17
1620264960000|2021-05-06 01:36:00|1355.94|1351.94|1353.74|1349.74|1355.95|1351.95|1353.11|1349.11|21
1620264970000|2021-05-06 01:36:10|1353.85|1349.85|1355.03|1351.03|1355.04|1351.04|1353.68|1349.68|16
1620264980000|2021-05-06 01:36:20|1355.12|1351.12|1356.88|1352.88|1356.88|1352.88|1355.12|1351.12|18
1620264990000|2021-05-06 01:36:30|1356.43|1352.43|1357.12|1353.12|1357.13|1353.13|1356.43|1352.43|19
1620265000000|2021-05-06 01:36:40|1357.09|1353.09|1357.61|1353.61|1357.78|1353.78|1356.97|1352.97|20
1620265010000|2021-05-06 01:36:50|1357.77|1353.77|1356.57|1352.57|1357.77|1353.77|1356.57|1352.57|18
1620265020000|2021-05-06 01:37:00|1357|1353|1358.5|1354.5|1358.5|1354.5|1356.91|1352.91|17
1620265030000|2021-05-06 01:37:10|1358.56|1354.56|1356.91|1352.91|1358.56|1354.56|1356.91|1352.91|10
1620265040000|2021-05-06 01:37:20|1358.04|1354.04|1359.89|1355.89|1359.98|1355.98|1356.91|1352.91|23
1620265050000|2021-05-06 01:37:30|1359.88|1355.88|1359.64|1355.64|1360.07|1356.07|1359.16|1355.16|15
1620265060000|2021-05-06 01:37:40|1359.55|1355.55|1359.95|1355.95|1360.43|1356.43|1358.56|1354.56|18
1620265070000|2021-05-06 01:37:50|1359.97|1355.97|1360.17|1356.17|1360.17|1356.17|1359.72|1355.72|16
1620265080000|2021-05-06 01:38:00|1359.95|1355.95|1359.73|1355.73|1362.1|1358.1|1359.71|1355.71|22
1620265090000|2021-05-06 01:38:10|1359.66|1355.66|1359.41|1355.41|1359.89|1355.89|1358.73|1354.73|23
1620265100000|2021-05-06 01:38:20|1360.39|1356.39|1361.74|1357.74|1361.82|1357.82|1360.03|1356.03|24
1620265110000|2021-05-06 01:38:30|1361.68|1357.68|1361.44|1357.44|1361.88|1357.88|1361.13|1357.13|22
1620265120000|2021-05-06 01:38:40|1361.53|1357.53|1362.51|1358.51|1362.51|1358.51|1361.41|1357.41|21
1620265130000|2021-05-06 01:38:50|1363.16|1359.16|1363.13|1359.13|1363.61|1359.61|1363.13|1359.13|24
1620265140000|2021-05-06 01:39:00|1363.29|1359.29|1360.8|1356.8|1363.35|1359.35|1360.74|1356.74|18
1620265150000|2021-05-06 01:39:10|1360.83|1356.83|1360.51|1356.51|1360.83|1356.83|1360.26|1356.26|21
1620265160000|2021-05-06 01:39:20|1360.26|1356.26|1357.21|1353.21|1360.38|1356.38|1356.82|1352.82|24
1620265170000|2021-05-06 01:39:30|1356.98|1352.98|1360.22|1356.22|1360.61|1356.61|1356.93|1352.93|22
1620265180000|2021-05-06 01:39:40|1360.21|1356.21|1361.05|1357.05|1361.05|1357.05|1360.18|1356.18|20
1620265190000|2021-05-06 01:39:50|1361|1357|1360.45|1356.45|1361.72|1357.72|1360.23|1356.23|15
1620265200000|2021-05-06 01:40:00|1360.27|1356.27|1361.07|1357.07|1361.07|1357.07|1360.19|1356.19|14
1620265210000|2021-05-06 01:40:10|1360.86|1356.86|1361.09|1357.09|1361.44|1357.44|1360.78|1356.78|13
1620265220000|2021-05-06 01:40:20|1361.06|1357.06|1361.24|1357.24|1361.64|1357.64|1361.06|1357.06|20
1620265230000|2021-05-06 01:40:30|1361.57|1357.57|1361.13|1357.13|1361.58|1357.58|1360.34|1356.34|19
1620265240000|2021-05-06 01:40:40|1361.14|1357.14|1361.25|1357.25|1361.27|1357.27|1361.13|1357.13|9
1620265250000|2021-05-06 01:40:50|1361.09|1357.09|1361.87|1357.87|1361.87|1357.87|1361.09|1357.09|5
1620265260000|2021-05-06 01:41:00|1361.86|1357.86|1362.88|1358.88|1363.36|1359.36|1361.83|1357.83|13
1620265270000|2021-05-06 01:41:10|1363.44|1359.44|1364.87|1360.87|1364.87|1360.87|1363.11|1359.11|21
1620265280000|2021-05-06 01:41:20|1364.67|1360.67|1364.61|1360.61|1365.08|1361.08|1364.42|1360.42|13
1620265290000|2021-05-06 01:41:30|1364.77|1360.77|1365.05|1361.05|1365.05|1361.05|1364.77|1360.77|8
1620265300000|2021-05-06 01:41:40|1364.74|1360.74|1363.85|1359.85|1364.74|1360.74|1363.85|1359.85|6
1620265310000|2021-05-06 01:41:50|1363.73|1359.73|1365.49|1361.49|1365.62|1361.62|1363.73|1359.73|17
1620265320000|2021-05-06 01:42:00|1365.6|1361.6|1364.54|1360.54|1365.61|1361.61|1364.2|1360.2|19
1620265330000|2021-05-06 01:42:10|1364.94|1360.94|1365.38|1361.38|1365.38|1361.38|1364.68|1360.68|23
1620265340000|2021-05-06 01:42:20|1365.39|1361.39|1364.48|1360.48|1365.66|1361.66|1364.48|1360.48|20
1620265350000|2021-05-06 01:42:30|1364.49|1360.49|1363.9|1359.9|1364.49|1360.49|1363.84|1359.84|12
1620265360000|2021-05-06 01:42:40|1363.96|1359.96|1361.41|1357.41|1363.96|1359.96|1361.41|1357.41|25
1620265370000|2021-05-06 01:42:50|1361.47|1357.47|1361.83|1357.83|1362.21|1358.21|1361.46|1357.46|18
1620265380000|2021-05-06 01:43:00|1361.82|1357.82|1362.98|1358.98|1363.21|1359.21|1361.71|1357.71|23
1620265390000|2021-05-06 01:43:10|1363.1|1359.1|1364.08|1360.08|1364.08|1360.08|1362.29|1358.29|20
1620265400000|2021-05-06 01:43:20|1364.09|1360.09|1363.17|1359.17|1364.11|1360.11|1362.6|1358.6|16
1620265410000|2021-05-06 01:43:30|1363.16|1359.16|1362.94|1358.94|1363.16|1359.16|1362.29|1358.29|15
1620265420000|2021-05-06 01:43:40|1362.79|1358.79|1362.63|1358.63|1362.84|1358.84|1362.59|1358.59|8
1620265430000|2021-05-06 01:43:50|1363|1359|1363.05|1359.05|1363.16|1359.16|1363|1359|7
1620265440000|2021-05-06 01:44:00|1363.07|1359.07|1363.24|1359.24|1363.24|1359.24|1363.04|1359.04|7
1620265450000|2021-05-06 01:44:10|1363.15|1359.15|1361.16|1357.16|1363.21|1359.21|1360.91|1356.91|23
1620265460000|2021-05-06 01:44:20|1361.36|1357.36|1360.46|1356.46|1361.62|1357.62|1360.46|1356.46|24
1620265470000|2021-05-06 01:44:30|1360.51|1356.51|1359.61|1355.61|1360.51|1356.51|1359.52|1355.52|20
1620265480000|2021-05-06 01:44:40|1359.66|1355.66|1358.94|1354.94|1360.24|1356.24|1358.92|1354.92|23
1620265490000|2021-05-06 01:44:50|1358.89|1354.89|1357.73|1353.73|1358.89|1354.89|1357.73|1353.73|19
1620265500000|2021-05-06 01:45:00|1357.78|1353.78|1358.29|1354.29|1358.61|1354.61|1356.67|1352.67|22
1620265510000|2021-05-06 01:45:10|1358.32|1354.32|1358.07|1354.07|1358.56|1354.56|1358.07|1354.07|18
1620265520000|2021-05-06 01:45:20|1358.97|1354.97|1358.07|1354.07|1360.42|1356.42|1358.07|1354.07|14
1620265530000|2021-05-06 01:45:30|1360.53|1356.53|1359.32|1355.32|1360.53|1356.53|1358.07|1354.07|13
1620265540000|2021-05-06 01:45:40|1362.65|1358.65|1360.79|1356.79|1362.75|1358.75|1360.79|1356.79|14
1620265550000|2021-05-06 01:45:50|1360.85|1356.85|1360.52|1356.52|1361.62|1357.62|1360.52|1356.52|19
1620265560000|2021-05-06 01:46:00|1360.54|1356.54|1360.11|1356.11|1361.36|1357.36|1360.11|1356.11|20
1620265570000|2021-05-06 01:46:10|1360.18|1356.18|1358.93|1354.93|1361.19|1357.19|1358.82|1354.82|21
1620265580000|2021-05-06 01:46:20|1360.68|1356.68|1360.52|1356.52|1360.88|1356.88|1358.37|1354.37|17
1620265590000|2021-05-06 01:46:30|1360.67|1356.67|1359.6|1355.6|1360.97|1356.97|1357.83|1353.83|19
1620265600000|2021-05-06 01:46:40|1359.66|1355.66|1356.46|1352.46|1359.66|1355.66|1355.28|1351.28|21
1620265610000|2021-05-06 01:46:50|1356.47|1352.47|1352.48|1348.48|1356.47|1352.47|1352.41|1348.41|21
1620265620000|2021-05-06 01:47:00|1352.36|1348.36|1353.47|1349.47|1355.83|1351.83|1352.36|1348.36|22
1620265630000|2021-05-06 01:47:10|1353.48|1349.48|1353.17|1349.17|1354.1|1350.1|1353.01|1349.01|20
1620265640000|2021-05-06 01:47:20|1353.02|1349.02|1352.77|1348.77|1353.02|1349.02|1352.35|1348.35|19
1620265650000|2021-05-06 01:47:30|1352.67|1348.67|1352.49|1348.49|1353.29|1349.29|1352.49|1348.49|20
1620265660000|2021-05-06 01:47:40|1352.51|1348.51|1354.18|1350.18|1354.21|1350.21|1351.84|1347.84|22
1620265670000|2021-05-06 01:47:50|1354.33|1350.33|1356.72|1352.72|1356.73|1352.73|1354.25|1350.25|23
1620265680000|2021-05-06 01:48:00|1356.7|1352.7|1354.01|1350.01|1357.19|1353.19|1354.01|1350.01|24
1620265690000|2021-05-06 01:48:10|1354.03|1350.03|1354.45|1350.45|1354.82|1350.82|1353.86|1349.86|18
1620265700000|2021-05-06 01:48:20|1354.54|1350.54|1353.23|1349.23|1354.55|1350.55|1353.13|1349.13|22
1620265710000|2021-05-06 01:48:30|1353.19|1349.19|1352.75|1348.75|1353.19|1349.19|1352.58|1348.58|18
1620265720000|2021-05-06 01:48:40|1352.96|1348.96|1351.74|1347.74|1352.96|1348.96|1351.14|1347.14|19
1620265730000|2021-05-06 01:48:50|1351.75|1347.75|1354.97|1350.97|1355.08|1351.08|1351.71|1347.71|23
1620265740000|2021-05-06 01:49:00|1355.03|1351.03|1354.61|1350.61|1355.2|1351.2|1354.49|1350.49|25
1620265750000|2021-05-06 01:49:10|1354.62|1350.62|1354.63|1350.63|1354.67|1350.67|1354.28|1350.28|10
1620265760000|2021-05-06 01:49:20|1354.59|1350.59|1353.39|1349.39|1354.61|1350.61|1353.39|1349.39|18
1620265770000|2021-05-06 01:49:30|1353.22|1349.22|1352.11|1348.11|1353.62|1349.62|1351.95|1347.95|20
1620265780000|2021-05-06 01:49:40|1352.12|1348.12|1351.91|1347.91|1352.83|1348.83|1351.77|1347.77|26
1620265790000|2021-05-06 01:49:50|1351.16|1347.16|1342.81|1338.81|1351.16|1347.16|1342.79|1338.79|27
1620265800000|2021-05-06 01:50:00|1342.71|1338.71|1343.42|1339.42|1346.71|1342.71|1342.71|1338.71|27
1620265810000|2021-05-06 01:50:10|1343.53|1339.53|1344.16|1340.16|1344.27|1340.27|1343.41|1339.41|27
1620265820000|2021-05-06 01:50:20|1344.12|1340.12|1344.07|1340.07|1344.77|1340.77|1343.67|1339.67|21
1620265830000|2021-05-06 01:50:30|1344.26|1340.26|1343.64|1339.64|1344.64|1340.64|1343.2|1339.2|23
1620265840000|2021-05-06 01:50:40|1343.63|1339.63|1342.1|1338.1|1343.63|1339.63|1342.1|1338.1|22
1620265850000|2021-05-06 01:50:50|1341.96|1337.96|1341.19|1337.19|1342.49|1338.49|1341.17|1337.17|26
1620265860000|2021-05-06 01:51:00|1341.2|1337.2|1342.01|1338.01|1342.9|1338.9|1341.2|1337.2|28
1620265870000|2021-05-06 01:51:10|1342.31|1338.31|1343.62|1339.62|1343.66|1339.66|1342.31|1338.31|23
1620265880000|2021-05-06 01:51:20|1343.73|1339.73|1343.47|1339.47|1343.81|1339.81|1343.18|1339.18|21
1620265890000|2021-05-06 01:51:30|1343.97|1339.97|1343.32|1339.32|1344.52|1340.52|1343.32|1339.32|22
1620265900000|2021-05-06 01:51:40|1343.43|1339.43|1343.49|1339.49|1343.85|1339.85|1343.43|1339.43|24
1620265910000|2021-05-06 01:51:50|1343.44|1339.44|1343.07|1339.07|1343.54|1339.54|1343|1339|19
1620265920000|2021-05-06 01:52:00|1343.02|1339.02|1344.26|1340.26|1344.26|1340.26|1343.02|1339.02|21
1620265930000|2021-05-06 01:52:10|1344.27|1340.27|1345.09|1341.09|1345.09|1341.09|1344.19|1340.19|16
1620265940000|2021-05-06 01:52:20|1344.83|1340.83|1343.29|1339.29|1344.89|1340.89|1343.2|1339.2|20
1620265950000|2021-05-06 01:52:30|1343.24|1339.24|1342.97|1338.97|1343.24|1339.24|1342.9|1338.9|19
1620265960000|2021-05-06 01:52:40|1342.99|1338.99|1341.38|1337.38|1343.05|1339.05|1341.38|1337.38|18
1620265970000|2021-05-06 01:52:50|1341.14|1337.14|1339.69|1335.69|1341.14|1337.14|1339.63|1335.63|21
1620265980000|2021-05-06 01:53:00|1339.77|1335.77|1340.8|1336.8|1340.82|1336.82|1339.74|1335.74|19
1620265990000|2021-05-06 01:53:10|1340.81|1336.81|1338.39|1334.39|1340.81|1336.81|1337.95|1333.95|28
1620266000000|2021-05-06 01:53:20|1338.33|1334.33|1338.06|1334.06|1338.33|1334.33|1337.76|1333.76|13
1620266010000|2021-05-06 01:53:30|1338.13|1334.13|1337.04|1333.04|1338.49|1334.49|1335.93|1331.93|16
1620266020000|2021-05-06 01:53:40|1336.92|1332.92|1336.82|1332.82|1336.92|1332.92|1336.16|1332.16|23
1620266030000|2021-05-06 01:53:50|1336.63|1332.63|1336.6|1332.6|1336.63|1332.63|1336.42|1332.42|18
1620266040000|2021-05-06 01:54:00|1336.69|1332.69|1336.33|1332.33|1337.66|1333.66|1336.25|1332.25|19
1620266050000|2021-05-06 01:54:10|1336.19|1332.19|1336.31|1332.31|1336.73|1332.73|1336.19|1332.19|11
1620266060000|2021-05-06 01:54:20|1336.23|1332.23|1336.71|1332.71|1337.08|1333.08|1336.23|1332.23|18
1620266070000|2021-05-06 01:54:30|1336.59|1332.59|1337.38|1333.38|1337.49|1333.49|1336.58|1332.58|23
1620266080000|2021-05-06 01:54:40|1337.37|1333.37|1336.49|1332.49|1338.03|1334.03|1335.79|1331.79|12
1620266090000|2021-05-06 01:54:50|1336.38|1332.38|1335.82|1331.82|1336.38|1332.38|1334.9|1330.9|16
1620266100000|2021-05-06 01:55:00|1334.97|1330.97|1334.03|1330.03|1335.82|1331.82|1334.03|1330.03|18
1620266110000|2021-05-06 01:55:10|1335.82|1331.82|1330.8|1326.8|1335.82|1331.82|1329.66|1325.66|22
1620266120000|2021-05-06 01:55:20|1330.73|1326.73|1331.8|1327.8|1331.94|1327.94|1330.57|1326.57|23
1620266130000|2021-05-06 01:55:30|1331.73|1327.73|1332.56|1328.56|1332.64|1328.64|1331.73|1327.73|19
1620266140000|2021-05-06 01:55:40|1332.53|1328.53|1331.92|1327.92|1333.18|1329.18|1331.64|1327.64|21
1620266150000|2021-05-06 01:55:50|1332.34|1328.34|1332.01|1328.01|1332.39|1328.39|1331.98|1327.98|18
1620266160000|2021-05-06 01:56:00|1331.96|1327.96|1333.01|1329.01|1333.06|1329.06|1331.63|1327.63|23
1620266170000|2021-05-06 01:56:10|1333.6|1329.6|1332.7|1328.7|1333.6|1329.6|1332.59|1328.59|15
1620266180000|2021-05-06 01:56:20|1332.72|1328.72|1333.22|1329.22|1333.29|1329.29|1332.38|1328.38|22
1620266190000|2021-05-06 01:56:30|1333.07|1329.07|1336.25|1332.25|1336.57|1332.57|1332.95|1328.95|17
1620266200000|2021-05-06 01:56:40|1336.93|1332.93|1337.01|1333.01|1337.02|1333.02|1336.4|1332.4|13
1620266210000|2021-05-06 01:56:50|1337.02|1333.02|1337.57|1333.57|1337.58|1333.58|1337.02|1333.02|7
1620266220000|2021-05-06 01:57:00|1337.87|1333.87|1337.88|1333.88|1338.02|1334.02|1337.65|1333.65|7
1620266230000|2021-05-06 01:57:10|1337.85|1333.85|1338.13|1334.13|1338.34|1334.34|1337.85|1333.85|11
1620266240000|2021-05-06 01:57:20|1338.02|1334.02|1338.26|1334.26|1338.55|1334.55|1338.02|1334.02|12
1620266250000|2021-05-06 01:57:30|1337.9|1333.9|1337.4|1333.4|1337.9|1333.9|1337.28|1333.28|21
1620266260000|2021-05-06 01:57:40|1337.22|1333.22|1335.37|1331.37|1337.22|1333.22|1334.95|1330.95|25
1620266270000|2021-05-06 01:57:50|1334.41|1330.41|1333.97|1329.97|1334.41|1330.41|1333.33|1329.33|24
1620266280000|2021-05-06 01:58:00|1334.04|1330.04|1334.86|1330.86|1334.99|1330.99|1333.76|1329.76|27
1620266290000|2021-05-06 01:58:10|1334.79|1330.79|1333.81|1329.81|1334.79|1330.79|1333.71|1329.71|21
1620266300000|2021-05-06 01:58:20|1333.67|1329.67|1334.84|1330.84|1335.77|1331.77|1333.67|1329.67|28
1620266310000|2021-05-06 01:58:30|1335.26|1331.26|1336.28|1332.28|1336.28|1332.28|1335.23|1331.23|23
1620266320000|2021-05-06 01:58:40|1336.24|1332.24|1335.48|1331.48|1336.6|1332.6|1335.48|1331.48|17
1620266330000|2021-05-06 01:58:50|1335.44|1331.44|1336.61|1332.61|1336.64|1332.64|1334.87|1330.87|18
1620266340000|2021-05-06 01:59:00|1336.55|1332.55|1336.92|1332.92|1337.08|1333.08|1336.51|1332.51|21
1620266350000|2021-05-06 01:59:10|1336.91|1332.91|1337.45|1333.45|1337.69|1333.69|1336.56|1332.56|27
1620266360000|2021-05-06 01:59:20|1337.44|1333.44|1337.47|1333.47|1337.51|1333.51|1337.13|1333.13|25
1620266370000|2021-05-06 01:59:30|1337.46|1333.46|1338.88|1334.88|1338.9|1334.9|1337.17|1333.17|19
1620266380000|2021-05-06 01:59:40|1338.78|1334.78|1340.83|1336.83|1340.83|1336.83|1338.78|1334.78|25
1620266390000|2021-05-06 01:59:50|1341.02|1337.02|1340.88|1336.88|1342.01|1338.01|1340.83|1336.83|21
1620266400000|2021-05-06 02:00:00|1340.87|1336.87|1340.1|1336.1|1341.31|1337.31|1340.1|1336.1|18
1620266410000|2021-05-06 02:00:10|1340.16|1336.16|1340.47|1336.47|1341.02|1337.02|1340.06|1336.06|26
1620266420000|2021-05-06 02:00:20|1340.46|1336.46|1339.84|1335.84|1340.47|1336.47|1339.82|1335.82|15
1620266430000|2021-05-06 02:00:30|1339.77|1335.77|1339.77|1335.77|1339.77|1335.77|1339.71|1335.71|5
1620266440000|2021-05-06 02:00:40|1340.02|1336.02|1340.1|1336.1|1340.74|1336.74|1340.02|1336.02|23
1620266450000|2021-05-06 02:00:50|1340.06|1336.06|1339.6|1335.6|1340.06|1336.06|1339.6|1335.6|12
1620266460000|2021-05-06 02:01:00|1339.57|1335.57|1337.89|1333.89|1339.57|1335.57|1337.89|1333.89|16
1620266470000|2021-05-06 02:01:10|1338.28|1334.28|1338.39|1334.39|1338.44|1334.44|1337.95|1333.95|20
1620266480000|2021-05-06 02:01:20|1338.48|1334.48|1338.46|1334.46|1338.67|1334.67|1338.46|1334.46|18
1620266490000|2021-05-06 02:01:30|1338.44|1334.44|1337.87|1333.87|1338.61|1334.61|1337.64|1333.64|18
1620266500000|2021-05-06 02:01:40|1337.98|1333.98|1337.48|1333.48|1337.98|1333.98|1337.48|1333.48|23
1620266510000|2021-05-06 02:01:50|1337.52|1333.52|1335.29|1331.29|1337.64|1333.64|1335.29|1331.29|20
1620266520000|2021-05-06 02:02:00|1335.26|1331.26|1336.26|1332.26|1336.33|1332.33|1335.26|1331.26|18
1620266530000|2021-05-06 02:02:10|1336.25|1332.25|1335.58|1331.58|1336.54|1332.54|1335.47|1331.47|18
1620266540000|2021-05-06 02:02:20|1335.63|1331.63|1336.08|1332.08|1336.5|1332.5|1335.53|1331.53|22
1620266550000|2021-05-06 02:02:30|1336.37|1332.37|1337.01|1333.01|1337.28|1333.28|1336.26|1332.26|22
1620266560000|2021-05-06 02:02:40|1336.85|1332.85|1336.03|1332.03|1336.85|1332.85|1336.03|1332.03|12
1620266570000|2021-05-06 02:02:50|1336.56|1332.56|1336.84|1332.84|1336.94|1332.94|1336.56|1332.56|22
1620266580000|2021-05-06 02:03:00|1336.95|1332.95|1337.89|1333.89|1337.89|1333.89|1336.94|1332.94|22
1620266590000|2021-05-06 02:03:10|1337.9|1333.9|1342.33|1338.33|1342.42|1338.42|1337.9|1333.9|20
1620266600000|2021-05-06 02:03:20|1342.28|1338.28|1341.06|1337.06|1342.33|1338.33|1340.56|1336.56|14
1620266610000|2021-05-06 02:03:30|1341.2|1337.2|1339.64|1335.64|1341.2|1337.2|1339.5|1335.5|23
1620266620000|2021-05-06 02:03:40|1339.59|1335.59|1336.86|1332.86|1339.59|1335.59|1336.51|1332.51|28
1620266630000|2021-05-06 02:03:50|1336.34|1332.34|1336.31|1332.31|1336.68|1332.68|1336.24|1332.24|22
1620266640000|2021-05-06 02:04:00|1335.99|1331.99|1336.59|1332.59|1336.59|1332.59|1335.41|1331.41|24
1620266650000|2021-05-06 02:04:10|1336.54|1332.54|1335.88|1331.88|1336.89|1332.89|1335.87|1331.87|27
1620266660000|2021-05-06 02:04:20|1335.86|1331.86|1336.44|1332.44|1336.46|1332.46|1335.82|1331.82|24
1620266670000|2021-05-06 02:04:30|1336.49|1332.49|1338.55|1334.55|1338.71|1334.71|1336.49|1332.49|24
1620266680000|2021-05-06 02:04:40|1338.57|1334.57|1339.69|1335.69|1340.11|1336.11|1338.37|1334.37|23
1620266690000|2021-05-06 02:04:50|1339.66|1335.66|1340.17|1336.17|1340.46|1336.46|1339.6|1335.6|26
1620266700000|2021-05-06 02:05:00|1340.28|1336.28|1340.95|1336.95|1341.08|1337.08|1340.25|1336.25|23
1620266710000|2021-05-06 02:05:10|1341.09|1337.09|1342.49|1338.49|1342.97|1338.97|1340.92|1336.92|24
1620266720000|2021-05-06 02:05:20|1342.52|1338.52|1344.45|1340.45|1344.45|1340.45|1341.98|1337.98|21
1620266730000|2021-05-06 02:05:30|1344.44|1340.44|1345.67|1341.67|1346.14|1342.14|1344.44|1340.44|20
1620266740000|2021-05-06 02:05:40|1345.65|1341.65|1346.3|1342.3|1346.3|1342.3|1345.65|1341.65|15
1620266750000|2021-05-06 02:05:50|1346.28|1342.28|1345.08|1341.08|1346.37|1342.37|1345.04|1341.04|24
1620266760000|2021-05-06 02:06:00|1345.09|1341.09|1346.89|1342.89|1346.89|1342.89|1345.09|1341.09|19
1620266770000|2021-05-06 02:06:10|1346.8|1342.8|1345.47|1341.47|1346.8|1342.8|1345.33|1341.33|13
1620266780000|2021-05-06 02:06:20|1345.46|1341.46|1344.8|1340.8|1345.46|1341.46|1344.68|1340.68|24
1620266790000|2021-05-06 02:06:30|1344.88|1340.88|1345.71|1341.71|1345.71|1341.71|1344.72|1340.72|19
1620266800000|2021-05-06 02:06:40|1345.7|1341.7|1347.46|1343.46|1347.46|1343.46|1345.7|1341.7|17
1620266810000|2021-05-06 02:06:50|1347.53|1343.53|1347.5|1343.5|1347.53|1343.53|1347|1343|20
1620266820000|2021-05-06 02:07:00|1347.49|1343.49|1347.56|1343.56|1347.79|1343.79|1347.47|1343.47|14
1620266830000|2021-05-06 02:07:10|1347.53|1343.53|1347.6|1343.6|1347.6|1343.6|1347.34|1343.34|16
1620266840000|2021-05-06 02:07:20|1347.66|1343.66|1347.19|1343.19|1347.69|1343.69|1346.62|1342.62|21
1620266850000|2021-05-06 02:07:30|1347.37|1343.37|1348.13|1344.13|1348.14|1344.14|1347.37|1343.37|11
1620266860000|2021-05-06 02:07:40|1348.12|1344.12|1348.07|1344.07|1348.14|1344.14|1348.07|1344.07|10
1620266870000|2021-05-06 02:07:50|1348.19|1344.19|1348.3|1344.3|1348.33|1344.33|1347.75|1343.75|15
1620266880000|2021-05-06 02:08:00|1348.28|1344.28|1348.83|1344.83|1348.83|1344.83|1348.28|1344.28|17
1620266890000|2021-05-06 02:08:10|1348.84|1344.84|1349.27|1345.27|1349.31|1345.31|1348.83|1344.83|12
1620266900000|2021-05-06 02:08:20|1349.31|1345.31|1349.43|1345.43|1349.48|1345.48|1349.26|1345.26|20
1620266910000|2021-05-06 02:08:30|1349.42|1345.42|1349.1|1345.1|1349.42|1345.42|1348.58|1344.58|19
1620266920000|2021-05-06 02:08:40|1349.24|1345.24|1349.71|1345.71|1349.74|1345.74|1349.21|1345.21|20
1620266930000|2021-05-06 02:08:50|1349.63|1345.63|1350.14|1346.14|1350.14|1346.14|1349.63|1345.63|9
1620266940000|2021-05-06 02:09:00|1349.73|1345.73|1349.46|1345.46|1349.73|1345.73|1349.41|1345.41|22
1620266950000|2021-05-06 02:09:10|1349.5|1345.5|1349.36|1345.36|1349.53|1345.53|1349.36|1345.36|18
1620266960000|2021-05-06 02:09:20|1349.37|1345.37|1349.87|1345.87|1349.89|1345.89|1349.31|1345.31|23
1620266970000|2021-05-06 02:09:30|1349.96|1345.96|1351.3|1347.3|1351.35|1347.35|1349.94|1345.94|27
1620266980000|2021-05-06 02:09:40|1351.26|1347.26|1351.48|1347.48|1351.55|1347.55|1350.73|1346.73|25
1620266990000|2021-05-06 02:09:50|1351.47|1347.47|1351.37|1347.37|1351.51|1347.51|1351.34|1347.34|22
1620267000000|2021-05-06 02:10:00|1351.34|1347.34|1351.65|1347.65|1351.72|1347.72|1351.34|1347.34|19
1620267010000|2021-05-06 02:10:10|1351.66|1347.66|1352.38|1348.38|1352.39|1348.39|1351.66|1347.66|21
1620267020000|2021-05-06 02:10:20|1352.12|1348.12|1352.56|1348.56|1352.6|1348.6|1351.73|1347.73|23
1620267030000|2021-05-06 02:10:30|1352.47|1348.47|1352.2|1348.2|1352.77|1348.77|1352.2|1348.2|23
1620267040000|2021-05-06 02:10:40|1352.16|1348.16|1351.82|1347.82|1352.16|1348.16|1351.76|1347.76|24
1620267050000|2021-05-06 02:10:50|1351.95|1347.95|1353.11|1349.11|1353.17|1349.17|1351.85|1347.85|23
1620267060000|2021-05-06 02:11:00|1353.14|1349.14|1354.08|1350.08|1354.36|1350.36|1353.14|1349.14|25
1620267070000|2021-05-06 02:11:10|1354.09|1350.09|1356.12|1352.12|1356.13|1352.13|1353.88|1349.88|19
1620267080000|2021-05-06 02:11:20|1355.82|1351.82|1354.39|1350.39|1356.09|1352.09|1354.39|1350.39|21
1620267090000|2021-05-06 02:11:30|1354.59|1350.59|1356.11|1352.11|1356.11|1352.11|1354.02|1350.02|25
1620267100000|2021-05-06 02:11:40|1356.05|1352.05|1353.58|1349.58|1356.48|1352.48|1353.49|1349.49|29
1620267110000|2021-05-06 02:11:50|1353.52|1349.52|1353.26|1349.26|1353.52|1349.52|1352.77|1348.77|26
1620267120000|2021-05-06 02:12:00|1353.2|1349.2|1353.04|1349.04|1353.48|1349.48|1353.02|1349.02|25
1620267130000|2021-05-06 02:12:10|1352.65|1348.65|1352.47|1348.47|1352.65|1348.65|1352.26|1348.26|22
1620267140000|2021-05-06 02:12:20|1352.36|1348.36|1351.74|1347.74|1352.44|1348.44|1351.74|1347.74|26
1620267150000|2021-05-06 02:12:30|1351.75|1347.75|1350.07|1346.07|1351.78|1347.78|1349.93|1345.93|26
1620267160000|2021-05-06 02:12:40|1350.04|1346.04|1349.43|1345.43|1350.12|1346.12|1349.11|1345.11|25
1620267170000|2021-05-06 02:12:50|1349.62|1345.62|1349.66|1345.66|1349.85|1345.85|1349.34|1345.34|25
1620267180000|2021-05-06 02:13:00|1349.73|1345.73|1350.27|1346.27|1350.7|1346.7|1349.73|1345.73|24
1620267190000|2021-05-06 02:13:10|1350.29|1346.29|1350.17|1346.17|1350.29|1346.29|1349.83|1345.83|23
1620267200000|2021-05-06 02:13:20|1350.05|1346.05|1350.96|1346.96|1351.74|1347.74|1350.05|1346.05|20
1620267210000|2021-05-06 02:13:30|1351.05|1347.05|1353.05|1349.05|1353.57|1349.57|1351.05|1347.05|28
1620267220000|2021-05-06 02:13:40|1353|1349|1352.1|1348.1|1353.41|1349.41|1352.1|1348.1|27
1620267230000|2021-05-06 02:13:50|1352.18|1348.18|1351.75|1347.75|1352.18|1348.18|1351.42|1347.42|24
1620267240000|2021-05-06 02:14:00|1351.89|1347.89|1351.32|1347.32|1352|1348|1351.32|1347.32|28
1620267250000|2021-05-06 02:14:10|1351.31|1347.31|1351.2|1347.2|1351.47|1347.47|1351.2|1347.2|21
1620267260000|2021-05-06 02:14:20|1351.23|1347.23|1351.04|1347.04|1351.24|1347.24|1351.04|1347.04|27
1620267270000|2021-05-06 02:14:30|1351.06|1347.06|1350.59|1346.59|1351.17|1347.17|1350.59|1346.59|18
1620267280000|2021-05-06 02:14:40|1350.5|1346.5|1350.07|1346.07|1350.57|1346.57|1350.05|1346.05|22
1620267290000|2021-05-06 02:14:50|1350.01|1346.01|1348.72|1344.72|1350.02|1346.02|1348.43|1344.43|24
1620267300000|2021-05-06 02:15:00|1349.36|1345.36|1342.92|1338.92|1349.68|1345.68|1342.92|1338.92|24
1620267310000|2021-05-06 02:15:10|1342.63|1338.63|1343.75|1339.75|1344.3|1340.3|1342.63|1338.63|25
1620267320000|2021-05-06 02:15:20|1343.38|1339.38|1342.34|1338.34|1343.91|1339.91|1342.21|1338.21|29
1620267330000|2021-05-06 02:15:30|1342.36|1338.36|1344.02|1340.02|1344.02|1340.02|1342.36|1338.36|27
1620267340000|2021-05-06 02:15:40|1344.07|1340.07|1341.56|1337.56|1344.47|1340.47|1341.49|1337.49|27
1620267350000|2021-05-06 02:15:50|1341.49|1337.49|1341.02|1337.02|1341.56|1337.56|1340.57|1336.57|29
1620267360000|2021-05-06 02:16:00|1340.76|1336.76|1344.77|1340.77|1344.77|1340.77|1340.76|1336.76|28
1620267370000|2021-05-06 02:16:10|1344.88|1340.88|1349.15|1345.15|1349.15|1345.15|1344.88|1340.88|27
1620267380000|2021-05-06 02:16:20|1349.2|1345.2|1349.06|1345.06|1349.2|1345.2|1346.99|1342.99|29
1620267390000|2021-05-06 02:16:30|1349.04|1345.04|1352.44|1348.44|1352.44|1348.44|1349.04|1345.04|26
1620267400000|2021-05-06 02:16:40|1352.57|1348.57|1353.51|1349.51|1353.62|1349.62|1352.53|1348.53|15
1620267410000|2021-05-06 02:16:50|1353.45|1349.45|1354.64|1350.64|1354.64|1350.64|1353.11|1349.11|27
1620267420000|2021-05-06 02:17:00|1354.51|1350.51|1354.56|1350.56|1354.8|1350.8|1354.51|1350.51|7
1620267430000|2021-05-06 02:17:10|1354.51|1350.51|1354.14|1350.14|1354.51|1350.51|1351.7|1347.7|28
1620267440000|2021-05-06 02:17:20|1354.11|1350.11|1356.04|1352.04|1357.01|1353.01|1354.11|1350.11|28
1620267450000|2021-05-06 02:17:30|1356.35|1352.35|1357.06|1353.06|1357.25|1353.25|1356.16|1352.16|25
1620267460000|2021-05-06 02:17:40|1357.17|1353.17|1356.24|1352.24|1357.7|1353.7|1356.22|1352.22|27
1620267470000|2021-05-06 02:17:50|1355.85|1351.85|1353.97|1349.97|1355.85|1351.85|1353.66|1349.66|24
1620267480000|2021-05-06 02:18:00|1354.16|1350.16|1355.28|1351.28|1355.68|1351.68|1354.16|1350.16|27
1620267490000|2021-05-06 02:18:10|1355.39|1351.39|1355.37|1351.37|1355.47|1351.47|1355.1|1351.1|26
1620267500000|2021-05-06 02:18:20|1355.34|1351.34|1355.62|1351.62|1355.62|1351.62|1354.93|1350.93|24
1620267510000|2021-05-06 02:18:30|1355.65|1351.65|1356.22|1352.22|1356.55|1352.55|1355.65|1351.65|24
1620267520000|2021-05-06 02:18:40|1356.18|1352.18|1356.02|1352.02|1356.2|1352.2|1355.79|1351.79|25
1620267530000|2021-05-06 02:18:50|1355.99|1351.99|1355.61|1351.61|1356.03|1352.03|1355.2|1351.2|28
1620267540000|2021-05-06 02:19:00|1355.71|1351.71|1355.61|1351.61|1355.95|1351.95|1355.61|1351.61|27
1620267550000|2021-05-06 02:19:10|1355.54|1351.54|1356.47|1352.47|1356.47|1352.47|1355.25|1351.25|27
1620267560000|2021-05-06 02:19:20|1356.5|1352.5|1357.04|1353.04|1357.04|1353.04|1356.43|1352.43|23
1620267570000|2021-05-06 02:19:30|1357.07|1353.07|1357.35|1353.35|1357.58|1353.58|1356.99|1352.99|25
1620267580000|2021-05-06 02:19:40|1357.34|1353.34|1357.33|1353.33|1357.8|1353.8|1357.13|1353.13|21
1620267590000|2021-05-06 02:19:50|1357.34|1353.34|1357.07|1353.07|1357.48|1353.48|1357.05|1353.05|21
1620267600000|2021-05-06 02:20:00|1357.04|1353.04|1357.24|1353.24|1357.29|1353.29|1357|1353|18
1620267610000|2021-05-06 02:20:10|1357.14|1353.14|1357.83|1353.83|1357.9|1353.9|1357.14|1353.14|23
1620267620000|2021-05-06 02:20:20|1357.86|1353.86|1358.72|1354.72|1358.81|1354.81|1357.85|1353.85|23
1620267630000|2021-05-06 02:20:30|1358.77|1354.77|1358|1354|1358.78|1354.78|1357.89|1353.89|27
1620267640000|2021-05-06 02:20:40|1357.96|1353.96|1357.83|1353.83|1357.96|1353.96|1357.57|1353.57|20
1620267650000|2021-05-06 02:20:50|1357.91|1353.91|1357.94|1353.94|1358.06|1354.06|1357.35|1353.35|25
1620267660000|2021-05-06 02:21:00|1357.95|1353.95|1355.84|1351.84|1357.96|1353.96|1355.63|1351.63|27
1620267670000|2021-05-06 02:21:10|1354.52|1350.52|1353.94|1349.94|1355.13|1351.13|1353.94|1349.94|26
1620267680000|2021-05-06 02:21:20|1354.04|1350.04|1354.1|1350.1|1354.43|1350.43|1353.98|1349.98|27
1620267690000|2021-05-06 02:21:30|1354.07|1350.07|1353.66|1349.66|1354.29|1350.29|1353.66|1349.66|25
1620267700000|2021-05-06 02:21:40|1353.65|1349.65|1353.64|1349.64|1353.9|1349.9|1353.5|1349.5|28
1620267710000|2021-05-06 02:21:50|1353.63|1349.63|1353.73|1349.73|1353.87|1349.87|1353.54|1349.54|25
1620267720000|2021-05-06 02:22:00|1353.74|1349.74|1354.34|1350.34|1354.34|1350.34|1353.74|1349.74|22
1620267730000|2021-05-06 02:22:10|1354.5|1350.5|1354.29|1350.29|1354.6|1350.6|1354.29|1350.29|20
1620267740000|2021-05-06 02:22:20|1354.28|1350.28|1353.65|1349.65|1354.36|1350.36|1352.88|1348.88|28
1620267750000|2021-05-06 02:22:30|1353.74|1349.74|1353.87|1349.87|1354.04|1350.04|1353.71|1349.71|23
1620267760000|2021-05-06 02:22:40|1353.83|1349.83|1353.83|1349.83|1354.27|1350.27|1353.83|1349.83|21
1620267770000|2021-05-06 02:22:50|1353.81|1349.81|1355.23|1351.23|1355.23|1351.23|1353.81|1349.81|25
1620267780000|2021-05-06 02:23:00|1355.36|1351.36|1356.01|1352.01|1356.51|1352.51|1354.99|1350.99|23
1620267790000|2021-05-06 02:23:10|1355.71|1351.71|1358.3|1354.3|1359.27|1355.27|1355.71|1351.71|23
1620267800000|2021-05-06 02:23:20|1358.31|1354.31|1357.11|1353.11|1358.41|1354.41|1356.99|1352.99|27
1620267810000|2021-05-06 02:23:30|1357.1|1353.1|1356.48|1352.48|1357.1|1353.1|1356.3|1352.3|26
1620267820000|2021-05-06 02:23:40|1356.44|1352.44|1356.01|1352.01|1356.64|1352.64|1355.97|1351.97|23
1620267830000|2021-05-06 02:23:50|1355.99|1351.99|1354.03|1350.03|1356.09|1352.09|1353.99|1349.99|24
1620267840000|2021-05-06 02:24:00|1353.85|1349.85|1356.42|1352.42|1356.42|1352.42|1353.79|1349.79|27
1620267850000|2021-05-06 02:24:10|1356.46|1352.46|1357.41|1353.41|1358.29|1354.29|1356.46|1352.46|27
1620267860000|2021-05-06 02:24:20|1357.35|1353.35|1356.42|1352.42|1357.56|1353.56|1356.1|1352.1|29
1620267870000|2021-05-06 02:24:30|1356.35|1352.35|1357.36|1353.36|1357.43|1353.43|1356.24|1352.24|28
1620267880000|2021-05-06 02:24:40|1357.4|1353.4|1358.61|1354.61|1358.61|1354.61|1356.93|1352.93|27
1620267890000|2021-05-06 02:24:50|1359.21|1355.21|1358.34|1354.34|1359.86|1355.86|1358.34|1354.34|26
1620267900000|2021-05-06 02:25:00|1358.28|1354.28|1359.73|1355.73|1359.73|1355.73|1357.8|1353.8|27
1620267910000|2021-05-06 02:25:10|1359.69|1355.69|1358.87|1354.87|1359.83|1355.83|1358.75|1354.75|27
1620267920000|2021-05-06 02:25:20|1358.81|1354.81|1359.64|1355.64|1359.64|1355.64|1358.81|1354.81|23
1620267930000|2021-05-06 02:25:30|1359.63|1355.63|1359.95|1355.95|1360.01|1356.01|1359.46|1355.46|23
1620267940000|2021-05-06 02:25:40|1359.91|1355.91|1359.87|1355.87|1360.39|1356.39|1359.52|1355.52|28
1620267950000|2021-05-06 02:25:50|1360.21|1356.21|1360.26|1356.26|1360.55|1356.55|1360.09|1356.09|25
1620267960000|2021-05-06 02:26:00|1360.24|1356.24|1359.87|1355.87|1360.4|1356.4|1359.81|1355.81|28
1620267970000|2021-05-06 02:26:10|1359.96|1355.96|1360|1356|1360.26|1356.26|1359.78|1355.78|26
1620267980000|2021-05-06 02:26:20|1360.03|1356.03|1358.62|1354.62|1360.05|1356.05|1358.62|1354.62|22
1620267990000|2021-05-06 02:26:30|1358.47|1354.47|1357.84|1353.84|1358.75|1354.75|1357.84|1353.84|29
1620268000000|2021-05-06 02:26:40|1357.8|1353.8|1358.78|1354.78|1359.28|1355.28|1357.72|1353.72|27
1620268010000|2021-05-06 02:26:50|1358.66|1354.66|1358.49|1354.49|1358.89|1354.89|1358.02|1354.02|27
1620268020000|2021-05-06 02:27:00|1358.6|1354.6|1359.97|1355.97|1359.97|1355.97|1358.5|1354.5|29
1620268030000|2021-05-06 02:27:10|1359.76|1355.76|1360.89|1356.89|1360.89|1356.89|1359.76|1355.76|22
1620268040000|2021-05-06 02:27:20|1360.78|1356.78|1360.29|1356.29|1360.94|1356.94|1359.81|1355.81|27
1620268050000|2021-05-06 02:27:30|1360.31|1356.31|1360.42|1356.42|1361.13|1357.13|1360.31|1356.31|25
1620268060000|2021-05-06 02:27:40|1360.26|1356.26|1360.36|1356.36|1360.8|1356.8|1359.31|1355.31|26
1620268070000|2021-05-06 02:27:50|1360.27|1356.27|1360.43|1356.43|1360.55|1356.55|1359.87|1355.87|20
1620268080000|2021-05-06 02:28:00|1360.46|1356.46|1361.88|1357.88|1361.88|1357.88|1360.11|1356.11|27
1620268090000|2021-05-06 02:28:10|1362.05|1358.05|1362.96|1358.96|1362.96|1358.96|1361.08|1357.08|26
1620268100000|2021-05-06 02:28:20|1363.52|1359.52|1364.56|1360.56|1364.6|1360.6|1361.37|1357.37|28
1620268110000|2021-05-06 02:28:30|1363.74|1359.74|1368.87|1364.87|1369.01|1365.01|1363.74|1359.74|27
1620268120000|2021-05-06 02:28:40|1368.96|1364.96|1368.4|1364.4|1368.96|1364.96|1367.43|1363.43|24
1620268130000|2021-05-06 02:28:50|1368.54|1364.54|1368.34|1364.34|1368.54|1364.54|1367.48|1363.48|25
1620268140000|2021-05-06 02:29:00|1368.38|1364.38|1371.64|1367.64|1371.64|1367.64|1368.12|1364.12|27
1620268150000|2021-05-06 02:29:10|1371.91|1367.91|1372.63|1368.63|1372.65|1368.65|1371.52|1367.52|24
1620268160000|2021-05-06 02:29:20|1372.42|1368.42|1372.09|1368.09|1372.96|1368.96|1372.06|1368.06|26
1620268170000|2021-05-06 02:29:30|1372.4|1368.4|1371.38|1367.38|1372.88|1368.88|1371.38|1367.38|26
1620268180000|2021-05-06 02:29:40|1371.3|1367.3|1372.63|1368.63|1373.44|1369.44|1370.53|1366.53|25
1620268190000|2021-05-06 02:29:50|1372.15|1368.15|1371.48|1367.48|1372.15|1368.15|1370.73|1366.73|27
1620268200000|2021-05-06 02:30:00|1371.31|1367.31|1369.47|1365.47|1371.31|1367.31|1369.33|1365.33|23
1620268210000|2021-05-06 02:30:10|1369.46|1365.46|1368.18|1364.18|1369.46|1365.46|1366.84|1362.84|27
1620268220000|2021-05-06 02:30:20|1368.14|1364.14|1370.8|1366.8|1370.8|1366.8|1368.14|1364.14|25
1620268230000|2021-05-06 02:30:30|1370.81|1366.81|1372.08|1368.08|1372.29|1368.29|1370.19|1366.19|29
1620268240000|2021-05-06 02:30:40|1371.99|1367.99|1372.01|1368.01|1372.3|1368.3|1371.25|1367.25|25
1620268250000|2021-05-06 02:30:50|1371.98|1367.98|1372.74|1368.74|1373.23|1369.23|1371.9|1367.9|27
1620268260000|2021-05-06 02:31:00|1372.72|1368.72|1374.71|1370.71|1374.8|1370.8|1372.72|1368.72|21
1620268270000|2021-05-06 02:31:10|1374.2|1370.2|1376.48|1372.48|1377.34|1373.34|1374.2|1370.2|26
1620268280000|2021-05-06 02:31:20|1376.62|1372.62|1376.21|1372.21|1377.79|1373.79|1375.71|1371.71|27
1620268290000|2021-05-06 02:31:30|1375.8|1371.8|1375.78|1371.78|1375.84|1371.84|1375.42|1371.42|28
1620268300000|2021-05-06 02:31:40|1375.81|1371.81|1376.92|1372.92|1377.16|1373.16|1374.78|1370.78|27
1620268310000|2021-05-06 02:31:50|1377.07|1373.07|1375.57|1371.57|1377.3|1373.3|1373.53|1369.53|28
1620268320000|2021-05-06 02:32:00|1376.35|1372.35|1378.45|1374.45|1378.55|1374.55|1375.87|1371.87|26
1620268330000|2021-05-06 02:32:10|1378.39|1374.39|1380.08|1376.08|1380.08|1376.08|1378.33|1374.33|25
1620268340000|2021-05-06 02:32:20|1379.97|1375.97|1377.52|1373.52|1379.97|1375.97|1377.28|1373.28|29
1620268350000|2021-05-06 02:32:30|1377.51|1373.51|1380.27|1376.27|1380.27|1376.27|1377.23|1373.23|27
1620268360000|2021-05-06 02:32:40|1379.54|1375.54|1381.94|1377.94|1382.12|1378.12|1379.45|1375.45|25
1620268370000|2021-05-06 02:32:50|1382.01|1378.01|1382.65|1378.65|1382.95|1378.95|1381.98|1377.98|26
1620268380000|2021-05-06 02:33:00|1382.72|1378.72|1382.49|1378.49|1382.74|1378.74|1381.13|1377.13|25
1620268390000|2021-05-06 02:33:10|1382.35|1378.35|1382.93|1378.93|1383.54|1379.54|1382.28|1378.28|28
1620268400000|2021-05-06 02:33:20|1382.52|1378.52|1380.83|1376.83|1382.52|1378.52|1380.61|1376.61|26
1620268410000|2021-05-06 02:33:30|1380.89|1376.89|1381.36|1377.36|1381.94|1377.94|1380.89|1376.89|27
1620268420000|2021-05-06 02:33:40|1381.12|1377.12|1381.7|1377.7|1381.7|1377.7|1381.12|1377.12|28
1620268430000|2021-05-06 02:33:50|1381.72|1377.72|1381.57|1377.57|1381.83|1377.83|1381.54|1377.54|22
1620268440000|2021-05-06 02:34:00|1381.86|1377.86|1381.28|1377.28|1383.26|1379.26|1381.21|1377.21|27
1620268450000|2021-05-06 02:34:10|1381.31|1377.31|1380.46|1376.46|1381.65|1377.65|1380.28|1376.28|23
1620268460000|2021-05-06 02:34:20|1380.37|1376.37|1379.92|1375.92|1380.39|1376.39|1379.9|1375.9|26
1620268470000|2021-05-06 02:34:30|1379.91|1375.91|1379.22|1375.22|1379.95|1375.95|1379.19|1375.19|26
1620268480000|2021-05-06 02:34:40|1379.03|1375.03|1377.89|1373.89|1379.15|1375.15|1377.85|1373.85|29
1620268490000|2021-05-06 02:34:50|1377.87|1373.87|1378.96|1374.96|1378.96|1374.96|1377.84|1373.84|25
1620268500000|2021-05-06 02:35:00|1378.88|1374.88|1381.93|1377.93|1381.93|1377.93|1378.86|1374.86|28
1620268510000|2021-05-06 02:35:10|1381.96|1377.96|1381.73|1377.73|1382.68|1378.68|1381.73|1377.73|24
1620268520000|2021-05-06 02:35:20|1381.78|1377.78|1381.14|1377.14|1381.78|1377.78|1380.64|1376.64|26
1620268530000|2021-05-06 02:35:30|1381.15|1377.15|1381.18|1377.18|1381.3|1377.3|1380.7|1376.7|26
1620268540000|2021-05-06 02:35:40|1381.23|1377.23|1383.68|1379.68|1383.68|1379.68|1381.04|1377.04|22
1620268550000|2021-05-06 02:35:50|1383.78|1379.78|1382.52|1378.52|1383.86|1379.86|1382.52|1378.52|27
1620268560000|2021-05-06 02:36:00|1382.32|1378.32|1382.81|1378.81|1382.81|1378.81|1381.13|1377.13|27
1620268570000|2021-05-06 02:36:10|1382.8|1378.8|1383.66|1379.66|1383.89|1379.89|1382.8|1378.8|24
1620268580000|2021-05-06 02:36:20|1383.41|1379.41|1383.9|1379.9|1383.9|1379.9|1383.24|1379.24|26
1620268590000|2021-05-06 02:36:30|1384.06|1380.06|1383.53|1379.53|1384.29|1380.29|1382.81|1378.81|24
1620268600000|2021-05-06 02:36:40|1383.51|1379.51|1382.35|1378.35|1383.73|1379.73|1382.23|1378.23|25
1620268610000|2021-05-06 02:36:50|1382.17|1378.17|1383.22|1379.22|1383.47|1379.47|1382.17|1378.17|25
1620268620000|2021-05-06 02:37:00|1383.27|1379.27|1382.59|1378.59|1383.47|1379.47|1382.53|1378.53|23
1620268630000|2021-05-06 02:37:10|1382.46|1378.46|1383.31|1379.31|1383.35|1379.35|1382.46|1378.46|23
1620268640000|2021-05-06 02:37:20|1383.16|1379.16|1384.24|1380.24|1384.47|1380.47|1383.16|1379.16|26
1620268650000|2021-05-06 02:37:30|1384.2|1380.2|1384.44|1380.44|1384.64|1380.64|1383.95|1379.95|23
1620268660000|2021-05-06 02:37:40|1384.53|1380.53|1384.93|1380.93|1384.93|1380.93|1384.43|1380.43|23
1620268670000|2021-05-06 02:37:50|1384.9|1380.9|1385.66|1381.66|1385.71|1381.71|1384.9|1380.9|19
1620268680000|2021-05-06 02:38:00|1385.8|1381.8|1385.73|1381.73|1385.96|1381.96|1385.62|1381.62|21
1620268690000|2021-05-06 02:38:10|1385.74|1381.74|1385.09|1381.09|1385.85|1381.85|1384.76|1380.76|25
1620268700000|2021-05-06 02:38:20|1385.08|1381.08|1383.64|1379.64|1385.08|1381.08|1383.56|1379.56|25
1620268710000|2021-05-06 02:38:30|1383.6|1379.6|1383.8|1379.8|1384.23|1380.23|1383.59|1379.59|29
1620268720000|2021-05-06 02:38:40|1383.56|1379.56|1382.13|1378.13|1383.63|1379.63|1382.1|1378.1|26
1620268730000|2021-05-06 02:38:50|1382.08|1378.08|1383.18|1379.18|1383.37|1379.37|1382.08|1378.08|25
1620268740000|2021-05-06 02:39:00|1383.39|1379.39|1383.94|1379.94|1383.94|1379.94|1383.35|1379.35|26
1620268750000|2021-05-06 02:39:10|1383.95|1379.95|1383.87|1379.87|1384.02|1380.02|1383.74|1379.74|25
1620268760000|2021-05-06 02:39:20|1383.7|1379.7|1382.52|1378.52|1383.7|1379.7|1382.52|1378.52|22
1620268770000|2021-05-06 02:39:30|1382.41|1378.41|1380.09|1376.09|1382.54|1378.54|1380.09|1376.09|29
1620268780000|2021-05-06 02:39:40|1380.1|1376.1|1379.78|1375.78|1380.21|1376.21|1379.78|1375.78|26
1620268790000|2021-05-06 02:39:50|1379.7|1375.7|1380.01|1376.01|1380.71|1376.71|1379.03|1375.03|27
1620268800000|2021-05-06 02:40:00|1379.9|1375.9|1380.95|1376.95|1380.95|1376.95|1379.65|1375.65|25
1620268810000|2021-05-06 02:40:10|1381.1|1377.1|1381.76|1377.76|1381.97|1377.97|1381.1|1377.1|27
1620268820000|2021-05-06 02:40:20|1381.83|1377.83|1378.81|1374.81|1381.84|1377.84|1378.71|1374.71|27
1620268830000|2021-05-06 02:40:30|1379.13|1375.13|1378.64|1374.64|1379.13|1375.13|1378.62|1374.62|26
1620268840000|2021-05-06 02:40:40|1378.74|1374.74|1376.29|1372.29|1378.74|1374.74|1375.44|1371.44|28
1620268850000|2021-05-06 02:40:50|1375.54|1371.54|1376.85|1372.85|1376.92|1372.92|1375.2|1371.2|24
1620268860000|2021-05-06 02:41:00|1376.95|1372.95|1377.46|1373.46|1377.46|1373.46|1375.99|1371.99|28
1620268870000|2021-05-06 02:41:10|1377.49|1373.49|1376.78|1372.78|1377.8|1373.8|1376.3|1372.3|28
1620268880000|2021-05-06 02:41:20|1376.85|1372.85|1376.67|1372.67|1376.97|1372.97|1376.3|1372.3|26
1620268890000|2021-05-06 02:41:30|1376.69|1372.69|1377.04|1373.04|1377.19|1373.19|1376.69|1372.69|27
1620268900000|2021-05-06 02:41:40|1377.01|1373.01|1376.62|1372.62|1377.01|1373.01|1376.28|1372.28|25
1620268910000|2021-05-06 02:41:50|1376.6|1372.6|1376.11|1372.11|1377.12|1373.12|1375.72|1371.72|27
1620268920000|2021-05-06 02:42:00|1376.13|1372.13|1379.05|1375.05|1379.06|1375.06|1376.13|1372.13|28
1620268930000|2021-05-06 02:42:10|1379.19|1375.19|1380.78|1376.78|1380.81|1376.81|1378.76|1374.76|25
1620268940000|2021-05-06 02:42:20|1380.82|1376.82|1381.04|1377.04|1381.24|1377.24|1380.48|1376.48|22
1620268950000|2021-05-06 02:42:30|1380.92|1376.92|1378.92|1374.92|1381.14|1377.14|1378.92|1374.92|27
1620268960000|2021-05-06 02:42:40|1378.86|1374.86|1377.38|1373.38|1378.86|1374.86|1377.38|1373.38|23
1620268970000|2021-05-06 02:42:50|1377.16|1373.16|1379.97|1375.97|1379.97|1375.97|1376.75|1372.75|25
1620268980000|2021-05-06 02:43:00|1379.93|1375.93|1379.37|1375.37|1380.12|1376.12|1378.9|1374.9|25
1620268990000|2021-05-06 02:43:10|1379.22|1375.22|1379.53|1375.53|1379.79|1375.79|1378.48|1374.48|28
1620269000000|2021-05-06 02:43:20|1379.52|1375.52|1378.53|1374.53|1379.75|1375.75|1378.53|1374.53|26
1620269010000|2021-05-06 02:43:30|1378.38|1374.38|1378.8|1374.8|1378.8|1374.8|1377.51|1373.51|25
1620269020000|2021-05-06 02:43:40|1378.74|1374.74|1378.47|1374.47|1379.38|1375.38|1378.47|1374.47|23
1620269030000|2021-05-06 02:43:50|1378.18|1374.18|1376.95|1372.95|1378.41|1374.41|1376.78|1372.78|25
1620269040000|2021-05-06 02:44:00|1376.92|1372.92|1379.51|1375.51|1379.51|1375.51|1376.83|1372.83|25
1620269050000|2021-05-06 02:44:10|1379.5|1375.5|1378.79|1374.79|1380.65|1376.65|1378.76|1374.76|27
1620269060000|2021-05-06 02:44:20|1378.74|1374.74|1377.08|1373.08|1378.74|1374.74|1377.04|1373.04|26
1620269070000|2021-05-06 02:44:30|1377.06|1373.06|1376.51|1372.51|1377.26|1373.26|1376.42|1372.42|25
1620269080000|2021-05-06 02:44:40|1376.53|1372.53|1374.61|1370.61|1376.53|1372.53|1374.61|1370.61|27
1620269090000|2021-05-06 02:44:50|1374.6|1370.6|1374.63|1370.63|1374.97|1370.97|1374.07|1370.07|28
1620269100000|2021-05-06 02:45:00|1374.65|1370.65|1374.73|1370.73|1374.96|1370.96|1374.65|1370.65|26
1620269110000|2021-05-06 02:45:10|1374.7|1370.7|1376.18|1372.18|1376.18|1372.18|1374.47|1370.47|25
1620269120000|2021-05-06 02:45:20|1376.2|1372.2|1375.16|1371.16|1376.81|1372.81|1375.16|1371.16|26
1620269130000|2021-05-06 02:45:30|1374.77|1370.77|1374.67|1370.67|1375.05|1371.05|1374.42|1370.42|28
1620269140000|2021-05-06 02:45:40|1374.68|1370.68|1374.04|1370.04|1374.76|1370.76|1374.03|1370.03|25
1620269150000|2021-05-06 02:45:50|1374.05|1370.05|1375.03|1371.03|1375.19|1371.19|1374.05|1370.05|24
1620269160000|2021-05-06 02:46:00|1375.04|1371.04|1375.92|1371.92|1375.99|1371.99|1375.04|1371.04|25
1620269170000|2021-05-06 02:46:10|1375.84|1371.84|1374.61|1370.61|1375.85|1371.85|1374.56|1370.56|26
1620269180000|2021-05-06 02:46:20|1374.31|1370.31|1375.2|1371.2|1375.2|1371.2|1374.31|1370.31|27
1620269190000|2021-05-06 02:46:30|1375.21|1371.21|1374.45|1370.45|1375.22|1371.22|1374.43|1370.43|24
1620269200000|2021-05-06 02:46:40|1374.31|1370.31|1372.49|1368.49|1374.31|1370.31|1372.49|1368.49|25
1620269210000|2021-05-06 02:46:50|1372.53|1368.53|1371.67|1367.67|1372.75|1368.75|1371.38|1367.38|27
1620269220000|2021-05-06 02:47:00|1371.62|1367.62|1370.14|1366.14|1371.62|1367.62|1369.51|1365.51|28
1620269230000|2021-05-06 02:47:10|1370.29|1366.29|1369.31|1365.31|1370.7|1366.7|1369.22|1365.22|27
1620269240000|2021-05-06 02:47:20|1369.39|1365.39|1369.48|1365.48|1370.35|1366.35|1368.57|1364.57|27
1620269250000|2021-05-06 02:47:30|1369.83|1365.83|1367.73|1363.73|1369.83|1365.83|1366.78|1362.78|27
1620269260000|2021-05-06 02:47:40|1367.81|1363.81|1367.75|1363.75|1367.9|1363.9|1367.23|1363.23|27
1620269270000|2021-05-06 02:47:50|1367.85|1363.85|1370.87|1366.87|1371.11|1367.11|1367.85|1363.85|26
1620269280000|2021-05-06 02:48:00|1370.78|1366.78|1370.49|1366.49|1371.91|1367.91|1370.26|1366.26|27
1620269290000|2021-05-06 02:48:10|1370.36|1366.36|1369.93|1365.93|1370.55|1366.55|1369.72|1365.72|24
1620269300000|2021-05-06 02:48:20|1369.92|1365.92|1370.55|1366.55|1370.55|1366.55|1369.52|1365.52|24
1620269310000|2021-05-06 02:48:30|1370.67|1366.67|1371.18|1367.18|1371.54|1367.54|1370.49|1366.49|24
1620269320000|2021-05-06 02:48:40|1370.97|1366.97|1369.64|1365.64|1370.97|1366.97|1369.64|1365.64|28
1620269330000|2021-05-06 02:48:50|1369.31|1365.31|1369.21|1365.21|1369.37|1365.37|1368.81|1364.81|27
1620269340000|2021-05-06 02:49:00|1369.35|1365.35|1367.25|1363.25|1369.36|1365.36|1367.25|1363.25|27
1620269350000|2021-05-06 02:49:10|1367.05|1363.05|1367.11|1363.11|1367.23|1363.23|1366.08|1362.08|27
1620269360000|2021-05-06 02:49:20|1367.12|1363.12|1367.76|1363.76|1368.18|1364.18|1367.12|1363.12|27
1620269370000|2021-05-06 02:49:30|1367.78|1363.78|1367.57|1363.57|1367.78|1363.78|1366.61|1362.61|28
1620269380000|2021-05-06 02:49:40|1367.49|1363.49|1367.69|1363.69|1367.96|1363.96|1367.36|1363.36|28
1620269390000|2021-05-06 02:49:50|1367.59|1363.59|1367.08|1363.08|1367.78|1363.78|1366.97|1362.97|23
1620269400000|2021-05-06 02:50:00|1367.09|1363.09|1367.61|1363.61|1367.61|1363.61|1365.86|1361.86|27
1620269410000|2021-05-06 02:50:10|1367.7|1363.7|1369.61|1365.61|1369.61|1365.61|1367.64|1363.64|29
1620269420000|2021-05-06 02:50:20|1369.73|1365.73|1368.82|1364.82|1369.75|1365.75|1367.86|1363.86|27
1620269430000|2021-05-06 02:50:30|1368.81|1364.81|1367.86|1363.86|1369|1365|1367.8|1363.8|24
1620269440000|2021-05-06 02:50:40|1367.87|1363.87|1367.8|1363.8|1368.15|1364.15|1367.63|1363.63|28
1620269450000|2021-05-06 02:50:50|1367.77|1363.77|1365.14|1361.14|1367.8|1363.8|1364.7|1360.7|28
1620269460000|2021-05-06 02:51:00|1365.44|1361.44|1365.97|1361.97|1366.03|1362.03|1365.35|1361.35|26
1620269470000|2021-05-06 02:51:10|1365.98|1361.98|1367.47|1363.47|1367.66|1363.66|1365.98|1361.98|26
1620269480000|2021-05-06 02:51:20|1367.58|1363.58|1366.56|1362.56|1367.67|1363.67|1366.34|1362.34|27
1620269490000|2021-05-06 02:51:30|1366.58|1362.58|1367.07|1363.07|1367.07|1363.07|1366.26|1362.26|25
1620269500000|2021-05-06 02:51:40|1367.09|1363.09|1367.12|1363.12|1367.33|1363.33|1366.96|1362.96|23
1620269510000|2021-05-06 02:51:50|1367.07|1363.07|1366.51|1362.51|1367.14|1363.14|1366.1|1362.1|27
1620269520000|2021-05-06 02:52:00|1366.55|1362.55|1367.39|1363.39|1367.39|1363.39|1366.04|1362.04|28
1620269530000|2021-05-06 02:52:10|1367.1|1363.1|1368.83|1364.83|1368.83|1364.83|1366.97|1362.97|22
1620269540000|2021-05-06 02:52:20|1368.77|1364.77|1367.09|1363.09|1368.82|1364.82|1366.86|1362.86|19
1620269550000|2021-05-06 02:52:30|1367.33|1363.33|1368.03|1364.03|1368.03|1364.03|1367.33|1363.33|21
1620269560000|2021-05-06 02:52:40|1367.98|1363.98|1366.89|1362.89|1368.1|1364.1|1366.74|1362.74|26
1620269570000|2021-05-06 02:52:50|1366.77|1362.77|1366.8|1362.8|1367.22|1363.22|1366.73|1362.73|28
1620269580000|2021-05-06 02:53:00|1366.79|1362.79|1367.96|1363.96|1368.12|1364.12|1366.79|1362.79|24
1620269590000|2021-05-06 02:53:10|1368.03|1364.03|1367.81|1363.81|1368.85|1364.85|1367.6|1363.6|29
1620269600000|2021-05-06 02:53:20|1367.86|1363.86|1366.63|1362.63|1367.86|1363.86|1366.37|1362.37|27
1620269610000|2021-05-06 02:53:30|1366.57|1362.57|1366.81|1362.81|1366.81|1362.81|1366.31|1362.31|28
1620269620000|2021-05-06 02:53:40|1366.8|1362.8|1366.13|1362.13|1366.98|1362.98|1366.03|1362.03|23
1620269630000|2021-05-06 02:53:50|1366.1|1362.1|1366.06|1362.06|1366.19|1362.19|1365.82|1361.82|26
1620269640000|2021-05-06 02:54:00|1365.95|1361.95|1366.85|1362.85|1366.94|1362.94|1365.95|1361.95|23
1620269650000|2021-05-06 02:54:10|1366.86|1362.86|1366.63|1362.63|1367.14|1363.14|1366.63|1362.63|25
1620269660000|2021-05-06 02:54:20|1366.62|1362.62|1366.76|1362.76|1366.76|1362.76|1366.42|1362.42|26
1620269670000|2021-05-06 02:54:30|1366.72|1362.72|1366.84|1362.84|1367.06|1363.06|1366.62|1362.62|24
1620269680000|2021-05-06 02:54:40|1366.79|1362.79|1365.44|1361.44|1366.98|1362.98|1365.41|1361.41|26
1620269690000|2021-05-06 02:54:50|1365.43|1361.43|1366.5|1362.5|1366.68|1362.68|1365.43|1361.43|23
1620269700000|2021-05-06 02:55:00|1366.54|1362.54|1367.32|1363.32|1367.32|1363.32|1366.39|1362.39|25
1620269710000|2021-05-06 02:55:10|1367.37|1363.37|1367.3|1363.3|1367.5|1363.5|1367.09|1363.09|21
1620269720000|2021-05-06 02:55:20|1367.31|1363.31|1366.63|1362.63|1367.41|1363.41|1366.63|1362.63|26
1620269730000|2021-05-06 02:55:30|1366.49|1362.49|1365.3|1361.3|1366.5|1362.5|1365.21|1361.21|29
1620269740000|2021-05-06 02:55:40|1365.18|1361.18|1363.86|1359.86|1365.18|1361.18|1363.83|1359.83|24
1620269750000|2021-05-06 02:55:50|1363.91|1359.91|1364.18|1360.18|1364.44|1360.44|1363.84|1359.84|25
1620269760000|2021-05-06 02:56:00|1364.08|1360.08|1363.74|1359.74|1364.16|1360.16|1363.64|1359.64|22
1620269770000|2021-05-06 02:56:10|1363.79|1359.79|1363.41|1359.41|1363.79|1359.79|1363.27|1359.27|22
1620269780000|2021-05-06 02:56:20|1363.55|1359.55|1363.22|1359.22|1363.91|1359.91|1363.05|1359.05|27
1620269790000|2021-05-06 02:56:30|1363.25|1359.25|1362.61|1358.61|1363.47|1359.47|1362.52|1358.52|26
1620269800000|2021-05-06 02:56:40|1362.37|1358.37|1361.78|1357.78|1362.37|1358.37|1361.09|1357.09|27
1620269810000|2021-05-06 02:56:50|1361.93|1357.93|1360.09|1356.09|1362.32|1358.32|1360.06|1356.06|27
1620269820000|2021-05-06 02:57:00|1360.25|1356.25|1361.7|1357.7|1361.7|1357.7|1360.25|1356.25|27
1620269830000|2021-05-06 02:57:10|1361.84|1357.84|1360.85|1356.85|1361.91|1357.91|1360.69|1356.69|26
1620269840000|2021-05-06 02:57:20|1360.91|1356.91|1360.07|1356.07|1361.01|1357.01|1360.07|1356.07|25
1620269850000|2021-05-06 02:57:30|1360.11|1356.11|1360.22|1356.22|1360.4|1356.4|1360.11|1356.11|27
1620269860000|2021-05-06 02:57:40|1360.25|1356.25|1358.16|1354.16|1360.32|1356.32|1358.16|1354.16|24
1620269870000|2021-05-06 02:57:50|1358.02|1354.02|1358.18|1354.18|1358.51|1354.51|1357.86|1353.86|23
1620269880000|2021-05-06 02:58:00|1358.16|1354.16|1357.25|1353.25|1358.21|1354.21|1357.23|1353.23|23
1620269890000|2021-05-06 02:58:10|1357.47|1353.47|1357.81|1353.81|1358.19|1354.19|1357.36|1353.36|25
1620269900000|2021-05-06 02:58:20|1357.8|1353.8|1360.17|1356.17|1360.82|1356.82|1357.77|1353.77|28
1620269910000|2021-05-06 02:58:30|1360.12|1356.12|1360.12|1356.12|1360.29|1356.29|1359.24|1355.24|27
1620269920000|2021-05-06 02:58:40|1360.18|1356.18|1360.35|1356.35|1360.56|1356.56|1360.18|1356.18|26
1620269930000|2021-05-06 02:58:50|1360.38|1356.38|1360.75|1356.75|1361.5|1357.5|1360.38|1356.38|24
1620269940000|2021-05-06 02:59:00|1360.74|1356.74|1361.32|1357.32|1361.34|1357.34|1360.7|1356.7|25
1620269950000|2021-05-06 02:59:10|1361.34|1357.34|1361.46|1357.46|1361.62|1357.62|1361.34|1357.34|26
1620269960000|2021-05-06 02:59:20|1361.6|1357.6|1362.42|1358.42|1362.51|1358.51|1361.6|1357.6|25
1620269970000|2021-05-06 02:59:30|1362.44|1358.44|1364.43|1360.43|1364.43|1360.43|1361.9|1357.9|24
1620269980000|2021-05-06 02:59:40|1364.44|1360.44|1365.77|1361.77|1365.77|1361.77|1364.43|1360.43|27
1620269990000|2021-05-06 02:59:50|1365.67|1361.67|1366.54|1362.54|1366.62|1362.62|1365.67|1361.67|22
1620270000000|2021-05-06 03:00:00|1366.58|1362.58|1363.53|1359.53|1366.58|1362.58|1363.42|1359.42|25
1620270010000|2021-05-06 03:00:10|1363.54|1359.54|1363.04|1359.04|1363.54|1359.54|1362.88|1358.88|28
1620270020000|2021-05-06 03:00:20|1363.1|1359.1|1363.81|1359.81|1364.25|1360.25|1363.1|1359.1|25
1620270030000|2021-05-06 03:00:30|1363.79|1359.79|1364.43|1360.43|1364.48|1360.48|1363.53|1359.53|27
1620270040000|2021-05-06 03:00:40|1364.44|1360.44|1364.08|1360.08|1364.53|1360.53|1364.08|1360.08|27
1620270050000|2021-05-06 03:00:50|1364.12|1360.12|1363.29|1359.29|1364.42|1360.42|1363.29|1359.29|25
1620270060000|2021-05-06 03:01:00|1363.08|1359.08|1362.34|1358.34|1363.27|1359.27|1362.34|1358.34|23
1620270070000|2021-05-06 03:01:10|1362.36|1358.36|1362.52|1358.52|1362.57|1358.57|1362.18|1358.18|23
1620270080000|2021-05-06 03:01:20|1362.36|1358.36|1362.29|1358.29|1362.58|1358.58|1362.18|1358.18|25
1620270090000|2021-05-06 03:01:30|1362.23|1358.23|1361.31|1357.31|1362.59|1358.59|1361.31|1357.31|27
1620270100000|2021-05-06 03:01:40|1361.28|1357.28|1359.87|1355.87|1361.28|1357.28|1359.52|1355.52|23
1620270110000|2021-05-06 03:01:50|1359.86|1355.86|1358.52|1354.52|1359.86|1355.86|1358.52|1354.52|26
1620270120000|2021-05-06 03:02:00|1357.93|1353.93|1357.23|1353.23|1357.97|1353.97|1356.96|1352.96|27
1620270130000|2021-05-06 03:02:10|1357.3|1353.3|1356.84|1352.84|1357.51|1353.51|1356.84|1352.84|23
1620270140000|2021-05-06 03:02:20|1356.89|1352.89|1356.07|1352.07|1356.89|1352.89|1355.94|1351.94|26
1620270150000|2021-05-06 03:02:30|1355.94|1351.94|1355|1351|1355.94|1351.94|1354.96|1350.96|25
1620270160000|2021-05-06 03:02:40|1354.78|1350.78|1355.59|1351.59|1355.59|1351.59|1354.75|1350.75|24
1620270170000|2021-05-06 03:02:50|1355.6|1351.6|1355.02|1351.02|1355.6|1351.6|1354.84|1350.84|28
1620270180000|2021-05-06 03:03:00|1355.06|1351.06|1357.44|1353.44|1357.44|1353.44|1355.06|1351.06|28
1620270190000|2021-05-06 03:03:10|1357.47|1353.47|1357.88|1353.88|1357.88|1353.88|1357.38|1353.38|26
1620270200000|2021-05-06 03:03:20|1357.93|1353.93|1357.29|1353.29|1358.57|1354.57|1356.86|1352.86|28
1620270210000|2021-05-06 03:03:30|1356.94|1352.94|1354.87|1350.87|1356.94|1352.94|1354.78|1350.78|27
1620270220000|2021-05-06 03:03:40|1354.85|1350.85|1354.59|1350.59|1355.46|1351.46|1354.09|1350.09|26
1620270230000|2021-05-06 03:03:50|1354.33|1350.33|1353.53|1349.53|1354.33|1350.33|1353.27|1349.27|26
1620270240000|2021-05-06 03:04:00|1353.36|1349.36|1354.7|1350.7|1354.81|1350.81|1353.34|1349.34|26
1620270250000|2021-05-06 03:04:10|1355|1351|1355.24|1351.24|1355.89|1351.89|1354.93|1350.93|28
1620270260000|2021-05-06 03:04:20|1355.07|1351.07|1355.28|1351.28|1355.28|1351.28|1354.51|1350.51|21
1620270270000|2021-05-06 03:04:30|1355.36|1351.36|1355.28|1351.28|1355.44|1351.44|1355.01|1351.01|27
1620270280000|2021-05-06 03:04:40|1355.29|1351.29|1354.69|1350.69|1355.33|1351.33|1354.41|1350.41|27
1620270290000|2021-05-06 03:04:50|1354.68|1350.68|1355.59|1351.59|1355.73|1351.73|1354.66|1350.66|28
1620270300000|2021-05-06 03:05:00|1355.46|1351.46|1354.65|1350.65|1355.47|1351.47|1354.39|1350.39|27
1620270310000|2021-05-06 03:05:10|1354.61|1350.61|1355.39|1351.39|1355.94|1351.94|1354.61|1350.61|27
1620270320000|2021-05-06 03:05:20|1355.32|1351.32|1354.81|1350.81|1355.32|1351.32|1354.65|1350.65|25
1620270330000|2021-05-06 03:05:30|1354.63|1350.63|1355.08|1351.08|1355.2|1351.2|1354.42|1350.42|24
1620270340000|2021-05-06 03:05:40|1355.09|1351.09|1354.97|1350.97|1355.37|1351.37|1354.84|1350.84|25
1620270350000|2021-05-06 03:05:50|1355.12|1351.12|1356.17|1352.17|1356.25|1352.25|1354.96|1350.96|26
1620270360000|2021-05-06 03:06:00|1356.18|1352.18|1355.87|1351.87|1356.31|1352.31|1355.59|1351.59|24
1620270370000|2021-05-06 03:06:10|1355.93|1351.93|1357.24|1353.24|1357.24|1353.24|1355.93|1351.93|24
1620270380000|2021-05-06 03:06:20|1357.27|1353.27|1357.6|1353.6|1357.69|1353.69|1357.27|1353.27|21
1620270390000|2021-05-06 03:06:30|1357.61|1353.61|1357.79|1353.79|1357.8|1353.8|1357.55|1353.55|22
1620270400000|2021-05-06 03:06:40|1357.87|1353.87|1358.39|1354.39|1358.42|1354.42|1357.87|1353.87|21
1620270410000|2021-05-06 03:06:50|1358.41|1354.41|1359.34|1355.34|1359.34|1355.34|1358.21|1354.21|20
1620270420000|2021-05-06 03:07:00|1359.33|1355.33|1359.35|1355.35|1359.7|1355.7|1358.94|1354.94|21
1620270430000|2021-05-06 03:07:10|1359.46|1355.46|1359.71|1355.71|1359.71|1355.71|1358.7|1354.7|25
1620270440000|2021-05-06 03:07:20|1359.68|1355.68|1358.66|1354.66|1359.77|1355.77|1358.66|1354.66|26
1620270450000|2021-05-06 03:07:30|1358.63|1354.63|1358.01|1354.01|1358.63|1354.63|1357.91|1353.91|20
1620270460000|2021-05-06 03:07:40|1358|1354|1357.36|1353.36|1358.01|1354.01|1357.36|1353.36|19
1620270470000|2021-05-06 03:07:50|1357.47|1353.47|1356.86|1352.86|1357.47|1353.47|1356.77|1352.77|18
1620270480000|2021-05-06 03:08:00|1355.8|1351.8|1356.15|1352.15|1356.17|1352.17|1355.72|1351.72|23
1620270490000|2021-05-06 03:08:10|1356.18|1352.18|1355.08|1351.08|1356.18|1352.18|1355.05|1351.05|23
1620270500000|2021-05-06 03:08:20|1355.06|1351.06|1355.13|1351.13|1355.13|1351.13|1355.02|1351.02|19
1620270510000|2021-05-06 03:08:30|1355.11|1351.11|1355.11|1351.11|1355.39|1351.39|1355.05|1351.05|24
1620270520000|2021-05-06 03:08:40|1355.34|1351.34|1355.36|1351.36|1355.4|1351.4|1355.21|1351.21|19
1620270530000|2021-05-06 03:08:50|1355.35|1351.35|1356.73|1352.73|1357.04|1353.04|1355.35|1351.35|25
1620270540000|2021-05-06 03:09:00|1356.51|1352.51|1357.1|1353.1|1357.28|1353.28|1356.41|1352.41|18
1620270550000|2021-05-06 03:09:10|1357.15|1353.15|1357.77|1353.77|1357.77|1353.77|1357.08|1353.08|20
1620270560000|2021-05-06 03:09:20|1357.7|1353.7|1357.8|1353.8|1358.17|1354.17|1357.58|1353.58|28
1620270570000|2021-05-06 03:09:30|1357.71|1353.71|1357.42|1353.42|1357.71|1353.71|1357.35|1353.35|23
1620270580000|2021-05-06 03:09:40|1357.43|1353.43|1357.56|1353.56|1357.65|1353.65|1357.43|1353.43|23
1620270590000|2021-05-06 03:09:50|1357.57|1353.57|1358.05|1354.05|1358.16|1354.16|1357.54|1353.54|17
1620270600000|2021-05-06 03:10:00|1357.97|1353.97|1357.79|1353.79|1357.97|1353.97|1357.74|1353.74|19
1620270610000|2021-05-06 03:10:10|1357.86|1353.86|1359.97|1355.97|1359.97|1355.97|1357.72|1353.72|24
1620270620000|2021-05-06 03:10:20|1359.95|1355.95|1360.01|1356.01|1360.23|1356.23|1359.4|1355.4|27
1620270630000|2021-05-06 03:10:30|1360.09|1356.09|1359.45|1355.45|1360.51|1356.51|1359.45|1355.45|28
1620270640000|2021-05-06 03:10:40|1359.38|1355.38|1357.86|1353.86|1359.58|1355.58|1357.82|1353.82|27
1620270650000|2021-05-06 03:10:50|1357.9|1353.9|1357.82|1353.82|1357.9|1353.9|1357.76|1353.76|23
1620270660000|2021-05-06 03:11:00|1358|1354|1357.45|1353.45|1358.44|1354.44|1357.18|1353.18|28
1620270670000|2021-05-06 03:11:10|1357.42|1353.42|1357.93|1353.93|1358.39|1354.39|1357.42|1353.42|24
1620270680000|2021-05-06 03:11:20|1357.89|1353.89|1357.32|1353.32|1357.96|1353.96|1357.15|1353.15|24
1620270690000|2021-05-06 03:11:30|1357.34|1353.34|1356.64|1352.64|1357.66|1353.66|1356.53|1352.53|24
1620270700000|2021-05-06 03:11:40|1356.46|1352.46|1355.18|1351.18|1356.57|1352.57|1354.95|1350.95|21
1620270710000|2021-05-06 03:11:50|1354.97|1350.97|1353.69|1349.69|1354.97|1350.97|1353.69|1349.69|28
1620270720000|2021-05-06 03:12:00|1353.68|1349.68|1353.4|1349.4|1354.03|1350.03|1353.34|1349.34|28
1620270730000|2021-05-06 03:12:10|1353.43|1349.43|1352.03|1348.03|1353.43|1349.43|1352.03|1348.03|24
1620270740000|2021-05-06 03:12:20|1352.06|1348.06|1351.77|1347.77|1352.1|1348.1|1351.63|1347.63|23
1620270750000|2021-05-06 03:12:30|1351.64|1347.64|1351.61|1347.61|1351.78|1347.78|1351.4|1347.4|25
1620270760000|2021-05-06 03:12:40|1351.64|1347.64|1351.56|1347.56|1351.69|1347.69|1351.43|1347.43|27
1620270770000|2021-05-06 03:12:50|1351.58|1347.58|1350.46|1346.46|1351.59|1347.59|1350.46|1346.46|27
1620270780000|2021-05-06 03:13:00|1350.87|1346.87|1351.58|1347.58|1351.58|1347.58|1350.87|1346.87|28
1620270790000|2021-05-06 03:13:10|1351.47|1347.47|1349.8|1345.8|1351.47|1347.47|1349.66|1345.66|27
1620270800000|2021-05-06 03:13:20|1349.84|1345.84|1349.35|1345.35|1349.84|1345.84|1349.14|1345.14|28
1620270810000|2021-05-06 03:13:30|1348.93|1344.93|1348.43|1344.43|1349.49|1345.49|1348.43|1344.43|25
1620270820000|2021-05-06 03:13:40|1348.42|1344.42|1348.86|1344.86|1348.96|1344.96|1348|1344|25
1620270830000|2021-05-06 03:13:50|1348.93|1344.93|1348.98|1344.98|1349.63|1345.63|1348.77|1344.77|28
1620270840000|2021-05-06 03:14:00|1348.87|1344.87|1348.95|1344.95|1349.24|1345.24|1348.84|1344.84|26
1620270850000|2021-05-06 03:14:10|1348.93|1344.93|1349.45|1345.45|1349.45|1345.45|1348.73|1344.73|24
1620270860000|2021-05-06 03:14:20|1349.5|1345.5|1350.06|1346.06|1350.49|1346.49|1349.44|1345.44|27
1620270870000|2021-05-06 03:14:30|1349.97|1345.97|1348.03|1344.03|1349.97|1345.97|1347.76|1343.76|28
1620270880000|2021-05-06 03:14:40|1348.04|1344.04|1347.6|1343.6|1348.08|1344.08|1347.12|1343.12|27
1620270890000|2021-05-06 03:14:50|1347.69|1343.69|1349.81|1345.81|1349.81|1345.81|1347.69|1343.69|25
1620270900000|2021-05-06 03:15:00|1349.83|1345.83|1347.56|1343.56|1349.83|1345.83|1347.56|1343.56|26
1620270910000|2021-05-06 03:15:10|1347.54|1343.54|1346.68|1342.68|1347.54|1343.54|1345.96|1341.96|28
1620270920000|2021-05-06 03:15:20|1346.42|1342.42|1345.86|1341.86|1346.91|1342.91|1345.75|1341.75|24
1620270930000|2021-05-06 03:15:30|1345.7|1341.7|1345.86|1341.86|1345.9|1341.9|1345.29|1341.29|27
1620270940000|2021-05-06 03:15:40|1345.84|1341.84|1344.96|1340.96|1345.92|1341.92|1344.96|1340.96|26
1620270950000|2021-05-06 03:15:50|1345.08|1341.08|1342.94|1338.94|1345.35|1341.35|1342.94|1338.94|29
1620270960000|2021-05-06 03:16:00|1342.19|1338.19|1340.17|1336.17|1342.19|1338.19|1340.17|1336.17|25
1620270970000|2021-05-06 03:16:10|1340.19|1336.19|1340.59|1336.59|1340.64|1336.64|1339.17|1335.17|25
1620270980000|2021-05-06 03:16:20|1340.46|1336.46|1340.32|1336.32|1340.9|1336.9|1339.34|1335.34|29
1620270990000|2021-05-06 03:16:30|1340.83|1336.83|1341.48|1337.48|1343.02|1339.02|1339.95|1335.95|28
1620271000000|2021-05-06 03:16:40|1341.79|1337.79|1342.98|1338.98|1343.56|1339.56|1341.79|1337.79|24
1620271010000|2021-05-06 03:16:50|1343.23|1339.23|1343.51|1339.51|1343.64|1339.64|1342.86|1338.86|27
1620271020000|2021-05-06 03:17:00|1343.3|1339.3|1342.3|1338.3|1343.3|1339.3|1341.5|1337.5|28
1620271030000|2021-05-06 03:17:10|1342.45|1338.45|1342.06|1338.06|1342.86|1338.86|1342.04|1338.04|27
1620271040000|2021-05-06 03:17:20|1342.05|1338.05|1342.56|1338.56|1342.56|1338.56|1341.2|1337.2|25
1620271050000|2021-05-06 03:17:30|1342.74|1338.74|1343.58|1339.58|1343.59|1339.59|1342.74|1338.74|28
1620271060000|2021-05-06 03:17:40|1343.53|1339.53|1345.11|1341.11|1345.11|1341.11|1343.53|1339.53|26
1620271070000|2021-05-06 03:17:50|1345.15|1341.15|1346.2|1342.2|1346.2|1342.2|1345.14|1341.14|29
1620271080000|2021-05-06 03:18:00|1346.05|1342.05|1346.44|1342.44|1346.49|1342.49|1346.05|1342.05|21
1620271090000|2021-05-06 03:18:10|1346.54|1342.54|1345.92|1341.92|1347|1343|1345.86|1341.86|24
1620271100000|2021-05-06 03:18:20|1346.08|1342.08|1343.53|1339.53|1346.08|1342.08|1343.53|1339.53|23
1620271110000|2021-05-06 03:18:30|1343.46|1339.46|1341.69|1337.69|1343.46|1339.46|1341.55|1337.55|24
1620271120000|2021-05-06 03:18:40|1341.54|1337.54|1341.03|1337.03|1342.16|1338.16|1341.01|1337.01|28
1620271130000|2021-05-06 03:18:50|1340.66|1336.66|1341.41|1337.41|1341.69|1337.69|1340.66|1336.66|23
1620271140000|2021-05-06 03:19:00|1341.34|1337.34|1343.65|1339.65|1343.65|1339.65|1340.91|1336.91|28
1620271150000|2021-05-06 03:19:10|1343.77|1339.77|1341.87|1337.87|1343.92|1339.92|1341.5|1337.5|27
1620271160000|2021-05-06 03:19:20|1341.85|1337.85|1342.67|1338.67|1343.16|1339.16|1341.79|1337.79|25
1620271170000|2021-05-06 03:19:30|1342.58|1338.58|1342.94|1338.94|1343.19|1339.19|1342.39|1338.39|18
1620271180000|2021-05-06 03:19:40|1343.07|1339.07|1343.53|1339.53|1343.53|1339.53|1343.05|1339.05|19
1620271190000|2021-05-06 03:19:50|1343.61|1339.61|1343.4|1339.4|1343.61|1339.61|1343.33|1339.33|18
1620271200000|2021-05-06 03:20:00|1343.42|1339.42|1343.5|1339.5|1343.77|1339.77|1343.27|1339.27|26
1620271210000|2021-05-06 03:20:10|1343.51|1339.51|1342.68|1338.68|1343.51|1339.51|1342.67|1338.67|19
1620271220000|2021-05-06 03:20:20|1342.47|1338.47|1340.6|1336.6|1342.47|1338.47|1340.34|1336.34|27
1620271230000|2021-05-06 03:20:30|1340.58|1336.58|1341.63|1337.63|1341.63|1337.63|1340.4|1336.4|25
1620271240000|2021-05-06 03:20:40|1341.77|1337.77|1343.11|1339.11|1343.22|1339.22|1341.77|1337.77|19
1620271250000|2021-05-06 03:20:50|1343.09|1339.09|1343.81|1339.81|1343.81|1339.81|1342.5|1338.5|27
1620271260000|2021-05-06 03:21:00|1343.82|1339.82|1345.19|1341.19|1345.19|1341.19|1343.82|1339.82|20
1620271270000|2021-05-06 03:21:10|1345.14|1341.14|1347.1|1343.1|1347.22|1343.22|1345.14|1341.14|25
1620271280000|2021-05-06 03:21:20|1346.66|1342.66|1346.36|1342.36|1346.66|1342.66|1345.86|1341.86|27
1620271290000|2021-05-06 03:21:30|1346.34|1342.34|1344.44|1340.44|1346.43|1342.43|1344.44|1340.44|26
1620271300000|2021-05-06 03:21:40|1344.75|1340.75|1344.98|1340.98|1345.08|1341.08|1344.65|1340.65|24
1620271310000|2021-05-06 03:21:50|1344.89|1340.89|1344.49|1340.49|1344.89|1340.89|1344|1340|24
1620271320000|2021-05-06 03:22:00|1344.34|1340.34|1344.3|1340.3|1344.74|1340.74|1344.15|1340.15|25
1620271330000|2021-05-06 03:22:10|1344.32|1340.32|1345.9|1341.9|1345.92|1341.92|1344.27|1340.27|23
1620271340000|2021-05-06 03:22:20|1345.77|1341.77|1345.52|1341.52|1345.77|1341.77|1344.83|1340.83|23
1620271350000|2021-05-06 03:22:30|1345.62|1341.62|1345.96|1341.96|1345.96|1341.96|1345.6|1341.6|16
1620271360000|2021-05-06 03:22:40|1345.95|1341.95|1347.7|1343.7|1347.78|1343.78|1345.84|1341.84|26
1620271370000|2021-05-06 03:22:50|1347.77|1343.77|1348.28|1344.28|1348.28|1344.28|1347.6|1343.6|25
1620271380000|2021-05-06 03:23:00|1348.26|1344.26|1348.4|1344.4|1348.54|1344.54|1348.16|1344.16|18
1620271390000|2021-05-06 03:23:10|1348.38|1344.38|1348.14|1344.14|1348.51|1344.51|1348.14|1344.14|21
1620271400000|2021-05-06 03:23:20|1348.04|1344.04|1347.82|1343.82|1348.2|1344.2|1347.58|1343.58|25
1620271410000|2021-05-06 03:23:30|1347.68|1343.68|1348.23|1344.23|1348.4|1344.4|1347.64|1343.64|22
1620271420000|2021-05-06 03:23:40|1348.28|1344.28|1348.33|1344.33|1348.41|1344.41|1348.27|1344.27|11
1620271430000|2021-05-06 03:23:50|1348.39|1344.39|1348.56|1344.56|1348.58|1344.58|1348.22|1344.22|23
1620271440000|2021-05-06 03:24:00|1348.58|1344.58|1347.04|1343.04|1348.73|1344.73|1347.04|1343.04|25
1620271450000|2021-05-06 03:24:10|1347|1343|1349.12|1345.12|1349.14|1345.14|1345.92|1341.92|26
1620271460000|2021-05-06 03:24:20|1349.28|1345.28|1348.52|1344.52|1350.03|1346.03|1348.52|1344.52|26
1620271470000|2021-05-06 03:24:30|1348.75|1344.75|1348.59|1344.59|1348.75|1344.75|1347.97|1343.97|26
1620271480000|2021-05-06 03:24:40|1348.54|1344.54|1350.23|1346.23|1350.29|1346.29|1348.4|1344.4|27
1620271490000|2021-05-06 03:24:50|1350.33|1346.33|1350.75|1346.75|1350.75|1346.75|1350.27|1346.27|21
1620271500000|2021-05-06 03:25:00|1350.74|1346.74|1351.36|1347.36|1351.37|1347.37|1350.56|1346.56|24
1620271510000|2021-05-06 03:25:10|1351.32|1347.32|1351.74|1347.74|1351.74|1347.74|1351.31|1347.31|12
1620271520000|2021-05-06 03:25:20|1351.9|1347.9|1352.95|1348.95|1353.31|1349.31|1351.85|1347.85|26
1620271530000|2021-05-06 03:25:30|1352.9|1348.9|1352.08|1348.08|1352.9|1348.9|1352.03|1348.03|26
1620271540000|2021-05-06 03:25:40|1352.06|1348.06|1351.65|1347.65|1353.08|1349.08|1351.65|1347.65|23
1620271550000|2021-05-06 03:25:50|1351.6|1347.6|1352.87|1348.87|1352.88|1348.88|1351.54|1347.54|27
1620271560000|2021-05-06 03:26:00|1352.77|1348.77|1353.74|1349.74|1353.74|1349.74|1352.77|1348.77|26
1620271570000|2021-05-06 03:26:10|1353.75|1349.75|1350.97|1346.97|1354.08|1350.08|1350.97|1346.97|28
1620271580000|2021-05-06 03:26:20|1351.11|1347.11|1351.07|1347.07|1351.59|1347.59|1350.9|1346.9|24
1620271590000|2021-05-06 03:26:30|1351.12|1347.12|1351.48|1347.48|1351.81|1347.81|1351.12|1347.12|26
1620271600000|2021-05-06 03:26:40|1351.57|1347.57|1353.41|1349.41|1354|1350|1351.42|1347.42|26
1620271610000|2021-05-06 03:26:50|1353.68|1349.68|1354.83|1350.83|1354.89|1350.89|1353.68|1349.68|24
1620271620000|2021-05-06 03:27:00|1354.87|1350.87|1354.77|1350.77|1355.18|1351.18|1354.74|1350.74|19
1620271630000|2021-05-06 03:27:10|1354.89|1350.89|1354.59|1350.59|1355.15|1351.15|1354.59|1350.59|22
1620271640000|2021-05-06 03:27:20|1354.13|1350.13|1352.82|1348.82|1354.16|1350.16|1352.82|1348.82|28
1620271650000|2021-05-06 03:27:30|1352.74|1348.74|1352.66|1348.66|1352.85|1348.85|1352.07|1348.07|28
1620271660000|2021-05-06 03:27:40|1352.79|1348.79|1352.64|1348.64|1353.08|1349.08|1352.64|1348.64|26
1620271670000|2021-05-06 03:27:50|1352.72|1348.72|1352.64|1348.64|1353.18|1349.18|1352.64|1348.64|24
1620271680000|2021-05-06 03:28:00|1352.71|1348.71|1352.38|1348.38|1352.71|1348.71|1352.35|1348.35|25
1620271690000|2021-05-06 03:28:10|1352.3|1348.3|1351.25|1347.25|1352.3|1348.3|1351.13|1347.13|21
1620271700000|2021-05-06 03:28:20|1351.23|1347.23|1350.58|1346.58|1351.23|1347.23|1350.43|1346.43|23
1620271710000|2021-05-06 03:28:30|1350.57|1346.57|1349.22|1345.22|1350.71|1346.71|1349.22|1345.22|21
1620271720000|2021-05-06 03:28:40|1349.13|1345.13|1347.53|1343.53|1349.13|1345.13|1347.53|1343.53|26
1620271730000|2021-05-06 03:28:50|1347.51|1343.51|1348.34|1344.34|1348.34|1344.34|1347.09|1343.09|25
1620271740000|2021-05-06 03:29:00|1349.06|1345.06|1352.36|1348.36|1352.51|1348.51|1349.06|1345.06|26
1620271750000|2021-05-06 03:29:10|1352.5|1348.5|1355.88|1351.88|1355.88|1351.88|1352.5|1348.5|26
1620271760000|2021-05-06 03:29:20|1356.06|1352.06|1355.72|1351.72|1356.35|1352.35|1355.36|1351.36|19
1620271770000|2021-05-06 03:29:30|1355.74|1351.74|1356.36|1352.36|1356.48|1352.48|1355.74|1351.74|20
1620271780000|2021-05-06 03:29:40|1356.42|1352.42|1357.34|1353.34|1357.5|1353.5|1356.38|1352.38|24
1620271790000|2021-05-06 03:29:50|1357.41|1353.41|1357.48|1353.48|1358.14|1354.14|1357.32|1353.32|25
1620271800000|2021-05-06 03:30:00|1357.54|1353.54|1356.24|1352.24|1358.35|1354.35|1356.24|1352.24|25
1620271810000|2021-05-06 03:30:10|1356.21|1352.21|1354.26|1350.26|1356.24|1352.24|1354.08|1350.08|23
1620271820000|2021-05-06 03:30:20|1354.82|1350.82|1353.32|1349.32|1354.97|1350.97|1353.26|1349.26|28
1620271830000|2021-05-06 03:30:30|1353.33|1349.33|1352.36|1348.36|1353.33|1349.33|1352.36|1348.36|22
1620271840000|2021-05-06 03:30:40|1352.26|1348.26|1351.25|1347.25|1352.75|1348.75|1351.1|1347.1|27
1620271850000|2021-05-06 03:30:50|1351.48|1347.48|1351.99|1347.99|1352|1348|1351.43|1347.43|23
1620271860000|2021-05-06 03:31:00|1351.94|1347.94|1350.84|1346.84|1352.07|1348.07|1350.84|1346.84|24
1620271870000|2021-05-06 03:31:10|1350.83|1346.83|1351.24|1347.24|1351.35|1347.35|1350.75|1346.75|22
1620271880000|2021-05-06 03:31:20|1351.36|1347.36|1354.47|1350.47|1354.65|1350.65|1351.26|1347.26|28
1620271890000|2021-05-06 03:31:30|1354.82|1350.82|1356.03|1352.03|1356.51|1352.51|1354.77|1350.77|26
1620271900000|2021-05-06 03:31:40|1355.69|1351.69|1356.01|1352.01|1356.46|1352.46|1355.69|1351.69|23
1620271910000|2021-05-06 03:31:50|1356.28|1352.28|1356.41|1352.41|1356.5|1352.5|1355.71|1351.71|21
1620271920000|2021-05-06 03:32:00|1356.51|1352.51|1356.3|1352.3|1356.7|1352.7|1356.3|1352.3|22
1620271930000|2021-05-06 03:32:10|1356.13|1352.13|1356.59|1352.59|1356.72|1352.72|1355.5|1351.5|28
1620271940000|2021-05-06 03:32:20|1356.63|1352.63|1356.27|1352.27|1356.8|1352.8|1356.27|1352.27|23
1620271950000|2021-05-06 03:32:30|1356.79|1352.79|1356.58|1352.58|1356.86|1352.86|1356.33|1352.33|27
1620271960000|2021-05-06 03:32:40|1356.64|1352.64|1356.08|1352.08|1356.84|1352.84|1356.08|1352.08|23
1620271970000|2021-05-06 03:32:50|1356.11|1352.11|1356.56|1352.56|1356.59|1352.59|1356.11|1352.11|16
1620271980000|2021-05-06 03:33:00|1356.58|1352.58|1357.33|1353.33|1358.04|1354.04|1356.53|1352.53|27
1620271990000|2021-05-06 03:33:10|1357.36|1353.36|1357.97|1353.97|1358.33|1354.33|1356.61|1352.61|26
1620272000000|2021-05-06 03:33:20|1357.9|1353.9|1358.57|1354.57|1358.58|1354.58|1357.84|1353.84|24
1620272010000|2021-05-06 03:33:30|1358.65|1354.65|1360.28|1356.28|1360.28|1356.28|1358.65|1354.65|24
1620272020000|2021-05-06 03:33:40|1360.62|1356.62|1361.61|1357.61|1361.64|1357.64|1360.59|1356.59|22
1620272030000|2021-05-06 03:33:50|1361.4|1357.4|1360.47|1356.47|1361.4|1357.4|1360.26|1356.26|24
1620272040000|2021-05-06 03:34:00|1360.25|1356.25|1361.04|1357.04|1361.32|1357.32|1360.12|1356.12|23
1620272050000|2021-05-06 03:34:10|1360.23|1356.23|1360.26|1356.26|1360.52|1356.52|1360.1|1356.1|26
1620272060000|2021-05-06 03:34:20|1360.38|1356.38|1362|1358|1362|1358|1360.25|1356.25|22
1620272070000|2021-05-06 03:34:30|1362.18|1358.18|1363.06|1359.06|1363.06|1359.06|1362.03|1358.03|21
1620272080000|2021-05-06 03:34:40|1363.05|1359.05|1364.24|1360.24|1364.24|1360.24|1363.04|1359.04|27
1620272090000|2021-05-06 03:34:50|1364.34|1360.34|1364.16|1360.16|1364.58|1360.58|1363.82|1359.82|28
1620272100000|2021-05-06 03:35:00|1364.25|1360.25|1363.67|1359.67|1364.55|1360.55|1363.6|1359.6|24
1620272110000|2021-05-06 03:35:10|1363.8|1359.8|1363.65|1359.65|1363.99|1359.99|1363.63|1359.63|23
1620272120000|2021-05-06 03:35:20|1363.58|1359.58|1362.03|1358.03|1363.97|1359.97|1362.03|1358.03|27
1620272130000|2021-05-06 03:35:30|1362.07|1358.07|1361.69|1357.69|1362.31|1358.31|1361.69|1357.69|24
1620272140000|2021-05-06 03:35:40|1361.29|1357.29|1354.83|1350.83|1361.29|1357.29|1354.83|1350.83|27
1620272150000|2021-05-06 03:35:50|1354.82|1350.82|1357.33|1353.33|1357.46|1353.46|1354.82|1350.82|23
1620272160000|2021-05-06 03:36:00|1357.27|1353.27|1357.05|1353.05|1357.27|1353.27|1356.87|1352.87|21
1620272170000|2021-05-06 03:36:10|1356.95|1352.95|1353.48|1349.48|1356.95|1352.95|1353.43|1349.43|26
1620272180000|2021-05-06 03:36:20|1353.19|1349.19|1351.71|1347.71|1353.19|1349.19|1351.71|1347.71|25
1620272190000|2021-05-06 03:36:30|1351.78|1347.78|1351.56|1347.56|1351.93|1347.93|1350.61|1346.61|27
1620272200000|2021-05-06 03:36:40|1351.37|1347.37|1350.38|1346.38|1351.48|1347.48|1350.34|1346.34|27
1620272210000|2021-05-06 03:36:50|1350.26|1346.26|1350.3|1346.3|1350.92|1346.92|1350.17|1346.17|24
1620272220000|2021-05-06 03:37:00|1350.31|1346.31|1349.66|1345.66|1350.35|1346.35|1349.66|1345.66|24
1620272230000|2021-05-06 03:37:10|1349.61|1345.61|1348.64|1344.64|1349.61|1345.61|1347.7|1343.7|26
1620272240000|2021-05-06 03:37:20|1348.52|1344.52|1350.89|1346.89|1351.03|1347.03|1348.52|1344.52|27
1620272250000|2021-05-06 03:37:30|1350.88|1346.88|1350.44|1346.44|1350.88|1346.88|1350.2|1346.2|24
1620272260000|2021-05-06 03:37:40|1350.45|1346.45|1353.56|1349.56|1353.76|1349.76|1350.45|1346.45|20
1620272270000|2021-05-06 03:37:50|1353.69|1349.69|1353.31|1349.31|1354.26|1350.26|1353.15|1349.15|25
1620272280000|2021-05-06 03:38:00|1353.35|1349.35|1351.57|1347.57|1353.37|1349.37|1351.29|1347.29|28
1620272290000|2021-05-06 03:38:10|1351.35|1347.35|1353.8|1349.8|1354.13|1350.13|1351.22|1347.22|28
1620272300000|2021-05-06 03:38:20|1353.87|1349.87|1354.4|1350.4|1354.46|1350.46|1353.37|1349.37|22
1620272310000|2021-05-06 03:38:30|1354.49|1350.49|1354.37|1350.37|1354.97|1350.97|1354.22|1350.22|21
1620272320000|2021-05-06 03:38:40|1354.23|1350.23|1355.26|1351.26|1355.76|1351.76|1354.08|1350.08|25
1620272330000|2021-05-06 03:38:50|1355.08|1351.08|1354.85|1350.85|1355.54|1351.54|1354.84|1350.84|23
1620272340000|2021-05-06 03:39:00|1354.86|1350.86|1355.42|1351.42|1355.69|1351.69|1354.85|1350.85|21
1620272350000|2021-05-06 03:39:10|1355.44|1351.44|1356.46|1352.46|1356.46|1352.46|1355.44|1351.44|18
1620272360000|2021-05-06 03:39:20|1356.5|1352.5|1354.66|1350.66|1356.66|1352.66|1354.66|1350.66|23
1620272370000|2021-05-06 03:39:30|1354.45|1350.45|1353.46|1349.46|1354.46|1350.46|1353.11|1349.11|26
1620272380000|2021-05-06 03:39:40|1353.48|1349.48|1351.86|1347.86|1353.48|1349.48|1351.86|1347.86|23
1620272390000|2021-05-06 03:39:50|1351.77|1347.77|1351.16|1347.16|1351.77|1347.77|1351|1347|22
1620272400000|2021-05-06 03:40:00|1351.45|1347.45|1349.11|1345.11|1351.45|1347.45|1349.11|1345.11|26
1620272410000|2021-05-06 03:40:10|1349.18|1345.18|1349.72|1345.72|1350.1|1346.1|1349.1|1345.1|20
1620272420000|2021-05-06 03:40:20|1349.71|1345.71|1348.43|1344.43|1350.09|1346.09|1348.41|1344.41|23
1620272430000|2021-05-06 03:40:30|1348.44|1344.44|1348.79|1344.79|1348.86|1344.86|1348.44|1344.44|18
1620272440000|2021-05-06 03:40:40|1348.78|1344.78|1346.88|1342.88|1348.78|1344.78|1346.79|1342.79|22
1620272450000|2021-05-06 03:40:50|1346.91|1342.91|1347.47|1343.47|1348.09|1344.09|1346.91|1342.91|21
1620272460000|2021-05-06 03:41:00|1347.66|1343.66|1347.17|1343.17|1347.92|1343.92|1347.17|1343.17|21
1620272470000|2021-05-06 03:41:10|1347.16|1343.16|1346.82|1342.82|1347.17|1343.17|1346.82|1342.82|19
1620272480000|2021-05-06 03:41:20|1346.73|1342.73|1349.49|1345.49|1349.49|1345.49|1346.73|1342.73|20
1620272490000|2021-05-06 03:41:30|1349.47|1345.47|1350.6|1346.6|1350.6|1346.6|1349.31|1345.31|23
1620272500000|2021-05-06 03:41:40|1350.94|1346.94|1350.6|1346.6|1350.94|1346.94|1350.4|1346.4|19
1620272510000|2021-05-06 03:41:50|1350.58|1346.58|1350.49|1346.49|1350.58|1346.58|1349.35|1345.35|19
1620272520000|2021-05-06 03:42:00|1350.44|1346.44|1347.8|1343.8|1350.45|1346.45|1347.73|1343.73|27
1620272530000|2021-05-06 03:42:10|1347.78|1343.78|1349.58|1345.58|1349.77|1345.77|1347.43|1343.43|23
1620272540000|2021-05-06 03:42:20|1349.53|1345.53|1349.61|1345.61|1349.78|1345.78|1349.47|1345.47|23
1620272550000|2021-05-06 03:42:30|1349.64|1345.64|1348.27|1344.27|1349.64|1345.64|1348.22|1344.22|21
1620272560000|2021-05-06 03:42:40|1348.17|1344.17|1348.56|1344.56|1348.56|1344.56|1347.99|1343.99|25
1620272570000|2021-05-06 03:42:50|1348.35|1344.35|1347.86|1343.86|1349.06|1345.06|1347.85|1343.85|26
1620272580000|2021-05-06 03:43:00|1347.88|1343.88|1348.06|1344.06|1348.59|1344.59|1347.83|1343.83|22
1620272590000|2021-05-06 03:43:10|1348.04|1344.04|1348.93|1344.93|1348.93|1344.93|1347.95|1343.95|25
1620272600000|2021-05-06 03:43:20|1349.35|1345.35|1354.31|1350.31|1354.31|1350.31|1349.35|1345.35|25
1620272610000|2021-05-06 03:43:30|1354.48|1350.48|1353.93|1349.93|1354.74|1350.74|1353.68|1349.68|26
1620272620000|2021-05-06 03:43:40|1353.94|1349.94|1350.94|1346.94|1354.35|1350.35|1350.94|1346.94|28
1620272630000|2021-05-06 03:43:50|1351.06|1347.06|1350.45|1346.45|1351.31|1347.31|1350.26|1346.26|26
1620272640000|2021-05-06 03:44:00|1350.34|1346.34|1349.37|1345.37|1350.34|1346.34|1349.37|1345.37|20
1620272650000|2021-05-06 03:44:10|1349.61|1345.61|1349.47|1345.47|1349.7|1345.7|1349.08|1345.08|25
1620272660000|2021-05-06 03:44:20|1349.27|1345.27|1347.63|1343.63|1349.28|1345.28|1347.63|1343.63|27
1620272670000|2021-05-06 03:44:30|1347.6|1343.6|1347.24|1343.24|1347.6|1343.6|1347.15|1343.15|22
1620272680000|2021-05-06 03:44:40|1347.07|1343.07|1347.49|1343.49|1347.5|1343.5|1346.79|1342.79|26
1620272690000|2021-05-06 03:44:50|1347.25|1343.25|1347.77|1343.77|1347.77|1343.77|1346.91|1342.91|26
1620272700000|2021-05-06 03:45:00|1347.57|1343.57|1346.97|1342.97|1347.65|1343.65|1346.97|1342.97|19
1620272710000|2021-05-06 03:45:10|1346.95|1342.95|1346.06|1342.06|1346.95|1342.95|1346.06|1342.06|22
1620272720000|2021-05-06 03:45:20|1346.05|1342.05|1345.35|1341.35|1346.05|1342.05|1345.31|1341.31|22
1620272730000|2021-05-06 03:45:30|1345.52|1341.52|1345.53|1341.53|1346.06|1342.06|1345.31|1341.31|26
1620272740000|2021-05-06 03:45:40|1345.54|1341.54|1346.82|1342.82|1346.82|1342.82|1345.54|1341.54|27
1620272750000|2021-05-06 03:45:50|1346.95|1342.95|1348.65|1344.65|1348.65|1344.65|1346.95|1342.95|25
1620272760000|2021-05-06 03:46:00|1348.87|1344.87|1349.68|1345.68|1350.32|1346.32|1348.87|1344.87|27
1620272770000|2021-05-06 03:46:10|1349.72|1345.72|1352.08|1348.08|1352.08|1348.08|1349.72|1345.72|25
1620272780000|2021-05-06 03:46:20|1352.11|1348.11|1355.13|1351.13|1355.19|1351.19|1352.11|1348.11|24
1620272790000|2021-05-06 03:46:30|1355.12|1351.12|1355.26|1351.26|1355.59|1351.59|1354.85|1350.85|26
1620272800000|2021-05-06 03:46:40|1355.33|1351.33|1356.88|1352.88|1356.88|1352.88|1355.31|1351.31|22
1620272810000|2021-05-06 03:46:50|1356.79|1352.79|1359.2|1355.2|1359.35|1355.35|1356.79|1352.79|27
1620272820000|2021-05-06 03:47:00|1359.13|1355.13|1359.66|1355.66|1359.66|1355.66|1357.54|1353.54|24
1620272830000|2021-05-06 03:47:10|1359.81|1355.81|1360.33|1356.33|1360.35|1356.35|1359.81|1355.81|17
1620272840000|2021-05-06 03:47:20|1360.12|1356.12|1360.75|1356.75|1360.75|1356.75|1360.12|1356.12|19
1620272850000|2021-05-06 03:47:30|1360.52|1356.52|1361.83|1357.83|1361.9|1357.9|1360.52|1356.52|12
1620272860000|2021-05-06 03:47:40|1361.84|1357.84|1358.87|1354.87|1362.37|1358.37|1358.81|1354.81|22
1620272870000|2021-05-06 03:47:50|1358.85|1354.85|1360|1356|1360.05|1356.05|1358.59|1354.59|27
1620272880000|2021-05-06 03:48:00|1360.05|1356.05|1361.32|1357.32|1361.32|1357.32|1358.75|1354.75|26
1620272890000|2021-05-06 03:48:10|1361.57|1357.57|1362|1358|1362.18|1358.18|1361.57|1357.57|23
1620272900000|2021-05-06 03:48:20|1362.01|1358.01|1360.99|1356.99|1362.01|1358.01|1359.99|1355.99|24
1620272910000|2021-05-06 03:48:30|1361.1|1357.1|1359.78|1355.78|1361.51|1357.51|1359.78|1355.78|24
1620272920000|2021-05-06 03:48:40|1360.25|1356.25|1360.42|1356.42|1360.51|1356.51|1359.77|1355.77|22
1620272930000|2021-05-06 03:48:50|1360.33|1356.33|1362.21|1358.21|1362.21|1358.21|1360.33|1356.33|22
1620272940000|2021-05-06 03:49:00|1362.25|1358.25|1361.52|1357.52|1362.27|1358.27|1361.31|1357.31|16
1620272950000|2021-05-06 03:49:10|1361.57|1357.57|1362.12|1358.12|1362.16|1358.16|1361.54|1357.54|17
1620272960000|2021-05-06 03:49:20|1362.17|1358.17|1362.16|1358.16|1362.55|1358.55|1362.01|1358.01|21
1620272970000|2021-05-06 03:49:30|1362.37|1358.37|1362.12|1358.12|1362.47|1358.47|1362.01|1358.01|26
1620272980000|2021-05-06 03:49:40|1361.95|1357.95|1362.7|1358.7|1362.7|1358.7|1361.42|1357.42|26
1620272990000|2021-05-06 03:49:50|1362.71|1358.71|1362.28|1358.28|1362.71|1358.71|1362.27|1358.27|21
1620273000000|2021-05-06 03:50:00|1362.29|1358.29|1362.49|1358.49|1362.49|1358.49|1362.29|1358.29|15
1620273010000|2021-05-06 03:50:10|1362.51|1358.51|1361.99|1357.99|1362.98|1358.98|1361.81|1357.81|24
1620273020000|2021-05-06 03:50:20|1362.01|1358.01|1362.88|1358.88|1363.07|1359.07|1362.01|1358.01|19
1620273030000|2021-05-06 03:50:30|1362.81|1358.81|1363.45|1359.45|1363.46|1359.46|1362.81|1358.81|17
1620273040000|2021-05-06 03:50:40|1363.46|1359.46|1363.19|1359.19|1363.68|1359.68|1363.05|1359.05|20
1620273050000|2021-05-06 03:50:50|1363.38|1359.38|1363.36|1359.36|1363.83|1359.83|1363.15|1359.15|24
1620273060000|2021-05-06 03:51:00|1363.4|1359.4|1363.03|1359.03|1363.44|1359.44|1362.97|1358.97|21
1620273070000|2021-05-06 03:51:10|1363.05|1359.05|1362.71|1358.71|1363.12|1359.12|1362.71|1358.71|22
1620273080000|2021-05-06 03:51:20|1362.43|1358.43|1360.88|1356.88|1362.43|1358.43|1360.88|1356.88|22
1620273090000|2021-05-06 03:51:30|1360.91|1356.91|1360.89|1356.89|1361.62|1357.62|1360.66|1356.66|21
1620273100000|2021-05-06 03:51:40|1360.95|1356.95|1361.06|1357.06|1361.43|1357.43|1360.92|1356.92|18
1620273110000|2021-05-06 03:51:50|1361.05|1357.05|1360.78|1356.78|1361.1|1357.1|1360.7|1356.7|20
1620273120000|2021-05-06 03:52:00|1360.77|1356.77|1362.3|1358.3|1362.4|1358.4|1360.7|1356.7|26
1620273130000|2021-05-06 03:52:10|1362.33|1358.33|1361.97|1357.97|1362.54|1358.54|1361.91|1357.91|21
1620273140000|2021-05-06 03:52:20|1361.98|1357.98|1360.35|1356.35|1362.11|1358.11|1360.35|1356.35|19
1620273150000|2021-05-06 03:52:30|1360.36|1356.36|1360.66|1356.66|1360.68|1356.68|1360.36|1356.36|20
1620273160000|2021-05-06 03:52:40|1360.46|1356.46|1360.16|1356.16|1360.93|1356.93|1360.16|1356.16|24
1620273170000|2021-05-06 03:52:50|1360.15|1356.15|1359.91|1355.91|1360.3|1356.3|1359.7|1355.7|24
1620273180000|2021-05-06 03:53:00|1359.79|1355.79|1359.65|1355.65|1359.79|1355.79|1358.16|1354.16|24
1620273190000|2021-05-06 03:53:10|1359.59|1355.59|1358.41|1354.41|1359.59|1355.59|1357.85|1353.85|24
1620273200000|2021-05-06 03:53:20|1358.7|1354.7|1358.95|1354.95|1359.23|1355.23|1358.7|1354.7|20
1620273210000|2021-05-06 03:53:30|1358.9|1354.9|1357.53|1353.53|1358.9|1354.9|1357.17|1353.17|28
1620273220000|2021-05-06 03:53:40|1357.46|1353.46|1359.02|1355.02|1359.11|1355.11|1357.46|1353.46|22
1620273230000|2021-05-06 03:53:50|1358.98|1354.98|1359.58|1355.58|1359.91|1355.91|1358.95|1354.95|23
1620273240000|2021-05-06 03:54:00|1359.56|1355.56|1358.18|1354.18|1359.65|1355.65|1358.18|1354.18|24
1620273250000|2021-05-06 03:54:10|1358.19|1354.19|1357.04|1353.04|1358.39|1354.39|1357.04|1353.04|27
1620273260000|2021-05-06 03:54:20|1356.96|1352.96|1357.6|1353.6|1357.6|1353.6|1356.84|1352.84|27
1620273270000|2021-05-06 03:54:30|1357.78|1353.78|1357.69|1353.69|1357.83|1353.83|1357.1|1353.1|22
1620273280000|2021-05-06 03:54:40|1357.68|1353.68|1357.36|1353.36|1357.68|1353.68|1357.24|1353.24|21
1620273290000|2021-05-06 03:54:50|1357.42|1353.42|1357.26|1353.26|1357.47|1353.47|1357.11|1353.11|20
1620273300000|2021-05-06 03:55:00|1357.21|1353.21|1359.16|1355.16|1359.21|1355.21|1357.09|1353.09|22
1620273310000|2021-05-06 03:55:10|1359.19|1355.19|1359.44|1355.44|1359.69|1355.69|1359.19|1355.19|24
1620273320000|2021-05-06 03:55:20|1359.42|1355.42|1359.7|1355.7|1359.7|1355.7|1359.2|1355.2|23
1620273330000|2021-05-06 03:55:30|1359.78|1355.78|1361.03|1357.03|1361.03|1357.03|1359.61|1355.61|27
1620273340000|2021-05-06 03:55:40|1361.19|1357.19|1359.17|1355.17|1361.2|1357.2|1359.17|1355.17|27
1620273350000|2021-05-06 03:55:50|1358.98|1354.98|1358.96|1354.96|1359.13|1355.13|1358.69|1354.69|26
1620273360000|2021-05-06 03:56:00|1358.98|1354.98|1359.72|1355.72|1359.72|1355.72|1358.73|1354.73|22
1620273370000|2021-05-06 03:56:10|1360|1356|1361.51|1357.51|1361.52|1357.52|1360|1356|23
1620273380000|2021-05-06 03:56:20|1361.52|1357.52|1361.33|1357.33|1361.56|1357.56|1361.24|1357.24|21
1620273390000|2021-05-06 03:56:30|1361.26|1357.26|1360.2|1356.2|1361.42|1357.42|1359.89|1355.89|26
1620273400000|2021-05-06 03:56:40|1360.19|1356.19|1360.05|1356.05|1360.38|1356.38|1359.74|1355.74|24
1620273410000|2021-05-06 03:56:50|1359.9|1355.9|1358.35|1354.35|1360.1|1356.1|1358.09|1354.09|22
1620273420000|2021-05-06 03:57:00|1358.15|1354.15|1357.63|1353.63|1358.52|1354.52|1357.57|1353.57|25
1620273430000|2021-05-06 03:57:10|1357.77|1353.77|1359.25|1355.25|1359.25|1355.25|1357.62|1353.62|25
1620273440000|2021-05-06 03:57:20|1359.15|1355.15|1361.27|1357.27|1361.48|1357.48|1359.15|1355.15|24
1620273450000|2021-05-06 03:57:30|1361.01|1357.01|1358.74|1354.74|1361.01|1357.01|1358.51|1354.51|25
1620273460000|2021-05-06 03:57:40|1358.75|1354.75|1358.7|1354.7|1359.12|1355.12|1358.47|1354.47|22
1620273470000|2021-05-06 03:57:50|1358.97|1354.97|1357.37|1353.37|1358.97|1354.97|1357.37|1353.37|23
1620273480000|2021-05-06 03:58:00|1357.04|1353.04|1356.91|1352.91|1357.43|1353.43|1356.91|1352.91|24
1620273490000|2021-05-06 03:58:10|1356.9|1352.9|1356.7|1352.7|1357.23|1353.23|1356.53|1352.53|18
1620273500000|2021-05-06 03:58:20|1356.57|1352.57|1356.41|1352.41|1356.68|1352.68|1356.14|1352.14|22
1620273510000|2021-05-06 03:58:30|1356.38|1352.38|1355.95|1351.95|1356.66|1352.66|1355.84|1351.84|15
1620273520000|2021-05-06 03:58:40|1355.88|1351.88|1357.17|1353.17|1357.26|1353.26|1355.73|1351.73|23
1620273530000|2021-05-06 03:58:50|1358.06|1354.06|1358.76|1354.76|1358.9|1354.9|1358.06|1354.06|28
1620273540000|2021-05-06 03:59:00|1358.77|1354.77|1359.72|1355.72|1360.14|1356.14|1358.77|1354.77|27
1620273550000|2021-05-06 03:59:10|1359.91|1355.91|1357.1|1353.1|1359.92|1355.92|1356.91|1352.91|27
1620273560000|2021-05-06 03:59:20|1357.17|1353.17|1356.62|1352.62|1357.29|1353.29|1356.62|1352.62|27
1620273570000|2021-05-06 03:59:30|1356.9|1352.9|1354.85|1350.85|1357.1|1353.1|1354.05|1350.05|26
1620273580000|2021-05-06 03:59:40|1354.95|1350.95|1355.64|1351.64|1355.85|1351.85|1354.95|1350.95|26
1620273590000|2021-05-06 03:59:50|1355.66|1351.66|1355.41|1351.41|1356.18|1352.18|1355.37|1351.37|29
1620273600000|2021-05-06 04:00:00|1355.17|1351.17|1352.87|1348.87|1355.37|1351.37|1352.87|1348.87|26
1620273610000|2021-05-06 04:00:10|1352.93|1348.93|1351.63|1347.63|1353.41|1349.41|1351.63|1347.63|24
1620273620000|2021-05-06 04:00:20|1351.45|1347.45|1350.12|1346.12|1351.98|1347.98|1350.12|1346.12|27
1620273630000|2021-05-06 04:00:30|1350.09|1346.09|1348.92|1344.92|1350.09|1346.09|1347.5|1343.5|27
1620273640000|2021-05-06 04:00:40|1350.08|1346.08|1348.08|1344.08|1350.08|1346.08|1347.89|1343.89|26
1620273650000|2021-05-06 04:00:50|1348.13|1344.13|1348.69|1344.69|1348.69|1344.69|1348.08|1344.08|21
1620273660000|2021-05-06 04:01:00|1349|1345|1348.15|1344.15|1349|1345|1348.08|1344.08|24
1620273670000|2021-05-06 04:01:10|1348.2|1344.2|1348.09|1344.09|1348.52|1344.52|1347.89|1343.89|24
1620273680000|2021-05-06 04:01:20|1348.1|1344.1|1347.71|1343.71|1348.1|1344.1|1347.71|1343.71|21
1620273690000|2021-05-06 04:01:30|1347.6|1343.6|1346.9|1342.9|1347.6|1343.6|1346.21|1342.21|27
1620273700000|2021-05-06 04:01:40|1346.97|1342.97|1346.98|1342.98|1347.68|1343.68|1346.83|1342.83|25
1620273710000|2021-05-06 04:01:50|1346.96|1342.96|1346.74|1342.74|1346.96|1342.96|1346.54|1342.54|25
1620273720000|2021-05-06 04:02:00|1346.55|1342.55|1349.21|1345.21|1349.23|1345.23|1346.55|1342.55|25
1620273730000|2021-05-06 04:02:10|1349.26|1345.26|1348.19|1344.19|1349.26|1345.26|1347.7|1343.7|24
1620273740000|2021-05-06 04:02:20|1348.18|1344.18|1348.62|1344.62|1349.23|1345.23|1348.17|1344.17|26
1620273750000|2021-05-06 04:02:30|1348.47|1344.47|1350.81|1346.81|1350.81|1346.81|1348.47|1344.47|26
1620273760000|2021-05-06 04:02:40|1351.43|1347.43|1352.11|1348.11|1352.19|1348.19|1349.9|1345.9|25
1620273770000|2021-05-06 04:02:50|1352.56|1348.56|1353.64|1349.64|1353.64|1349.64|1352.56|1348.56|27
1620273780000|2021-05-06 04:03:00|1353.78|1349.78|1354.32|1350.32|1354.32|1350.32|1353.06|1349.06|27
1620273790000|2021-05-06 04:03:10|1354.38|1350.38|1355.68|1351.68|1355.76|1351.76|1354.38|1350.38|24
1620273800000|2021-05-06 04:03:20|1355.69|1351.69|1356.45|1352.45|1356.45|1352.45|1355.65|1351.65|23
1620273810000|2021-05-06 04:03:30|1356.46|1352.46|1356.53|1352.53|1356.95|1352.95|1356.46|1352.46|21
1620273820000|2021-05-06 04:03:40|1356.51|1352.51|1356.54|1352.54|1356.94|1352.94|1356.13|1352.13|25
1620273830000|2021-05-06 04:03:50|1356.62|1352.62|1357.31|1353.31|1358.13|1354.13|1356.57|1352.57|25
1620273840000|2021-05-06 04:04:00|1357.39|1353.39|1357.16|1353.16|1357.5|1353.5|1356.7|1352.7|24
1620273850000|2021-05-06 04:04:10|1357.21|1353.21|1356.2|1352.2|1357.53|1353.53|1356.13|1352.13|27
1620273860000|2021-05-06 04:04:20|1356.19|1352.19|1356.24|1352.24|1356.36|1352.36|1355.92|1351.92|23
1620273870000|2021-05-06 04:04:30|1356.27|1352.27|1356.49|1352.49|1356.76|1352.76|1356.23|1352.23|20
1620273880000|2021-05-06 04:04:40|1356.17|1352.17|1357.56|1353.56|1357.64|1353.64|1356.17|1352.17|24
1620273890000|2021-05-06 04:04:50|1357.54|1353.54|1358.26|1354.26|1358.87|1354.87|1357.54|1353.54|25
1620273900000|2021-05-06 04:05:00|1358.24|1354.24|1358.82|1354.82|1358.82|1354.82|1358.16|1354.16|20
1620273910000|2021-05-06 04:05:10|1359.12|1355.12|1360.94|1356.94|1361.1|1357.1|1359.08|1355.08|29
1620273920000|2021-05-06 04:05:20|1361.04|1357.04|1361.86|1357.86|1362.01|1358.01|1360.82|1356.82|24
1620273930000|2021-05-06 04:05:30|1361.76|1357.76|1361.32|1357.32|1361.91|1357.91|1361.12|1357.12|24
1620273940000|2021-05-06 04:05:40|1361.63|1357.63|1360.46|1356.46|1361.93|1357.93|1360.46|1356.46|25
1620273950000|2021-05-06 04:05:50|1360.32|1356.32|1360.55|1356.55|1360.55|1356.55|1359.82|1355.82|28
1620273960000|2021-05-06 04:06:00|1360.45|1356.45|1362.24|1358.24|1362.24|1358.24|1360.45|1356.45|25
1620273970000|2021-05-06 04:06:10|1362.25|1358.25|1361.62|1357.62|1362.58|1358.58|1361.34|1357.34|23
1620273980000|2021-05-06 04:06:20|1361.52|1357.52|1361.42|1357.42|1361.62|1357.62|1361.41|1357.41|21
1620273990000|2021-05-06 04:06:30|1361.39|1357.39|1360.61|1356.61|1361.39|1357.39|1360.61|1356.61|19
1620274000000|2021-05-06 04:06:40|1360.58|1356.58|1361.46|1357.46|1361.61|1357.61|1360.57|1356.57|24
1620274010000|2021-05-06 04:06:50|1361.45|1357.45|1363.22|1359.22|1363.22|1359.22|1361.43|1357.43|26
1620274020000|2021-05-06 04:07:00|1363.21|1359.21|1361.86|1357.86|1363.73|1359.73|1361.49|1357.49|28
1620274030000|2021-05-06 04:07:10|1361.68|1357.68|1362.54|1358.54|1362.58|1358.58|1361.34|1357.34|27
1620274040000|2021-05-06 04:07:20|1363.1|1359.1|1363.02|1359.02|1363.26|1359.26|1362.85|1358.85|28
1620274050000|2021-05-06 04:07:30|1363.12|1359.12|1365.02|1361.02|1365.02|1361.02|1363.04|1359.04|25
1620274060000|2021-05-06 04:07:40|1365.03|1361.03|1364.81|1360.81|1365.07|1361.07|1364.42|1360.42|21
1620274070000|2021-05-06 04:07:50|1364.78|1360.78|1364.84|1360.84|1364.92|1360.92|1364.75|1360.75|17
1620274080000|2021-05-06 04:08:00|1364.78|1360.78|1364.27|1360.27|1364.78|1360.78|1363.58|1359.58|24
1620274090000|2021-05-06 04:08:10|1364.43|1360.43|1365.71|1361.71|1365.71|1361.71|1364.42|1360.42|24
1620274100000|2021-05-06 04:08:20|1365.7|1361.7|1364.79|1360.79|1365.76|1361.76|1364.55|1360.55|23
1620274110000|2021-05-06 04:08:30|1364.76|1360.76|1366.01|1362.01|1366.01|1362.01|1364.64|1360.64|25
1620274120000|2021-05-06 04:08:40|1366.16|1362.16|1363.99|1359.99|1366.24|1362.24|1363.99|1359.99|28
1620274130000|2021-05-06 04:08:50|1363.83|1359.83|1365.31|1361.31|1365.31|1361.31|1363.53|1359.53|27
1620274140000|2021-05-06 04:09:00|1365.49|1361.49|1367.64|1363.64|1367.64|1363.64|1365.49|1361.49|25
1620274150000|2021-05-06 04:09:10|1368.19|1364.19|1368.29|1364.29|1368.84|1364.84|1367.53|1363.53|24
1620274160000|2021-05-06 04:09:20|1368.36|1364.36|1367|1363|1368.93|1364.93|1367|1363|28
1620274170000|2021-05-06 04:09:30|1367.06|1363.06|1364.74|1360.74|1367.07|1363.07|1364.74|1360.74|27
1620274180000|2021-05-06 04:09:40|1364.64|1360.64|1364.84|1360.84|1365.33|1361.33|1364.64|1360.64|26
1620274190000|2021-05-06 04:09:50|1364.83|1360.83|1364.95|1360.95|1365.37|1361.37|1364.83|1360.83|22
1620274200000|2021-05-06 04:10:00|1364.17|1360.17|1362.18|1358.18|1364.23|1360.23|1361.75|1357.75|27
1620274210000|2021-05-06 04:10:10|1362.28|1358.28|1361.37|1357.37|1363.12|1359.12|1361.37|1357.37|25
1620274220000|2021-05-06 04:10:20|1360.96|1356.96|1362.26|1358.26|1362.43|1358.43|1360.59|1356.59|28
1620274230000|2021-05-06 04:10:30|1362.43|1358.43|1362.27|1358.27|1363|1359|1361.67|1357.67|27
1620274240000|2021-05-06 04:10:40|1362.17|1358.17|1364.13|1360.13|1364.13|1360.13|1362.17|1358.17|26
1620274250000|2021-05-06 04:10:50|1364.15|1360.15|1362.11|1358.11|1364.17|1360.17|1362.09|1358.09|26
1620274260000|2021-05-06 04:11:00|1362.21|1358.21|1361.65|1357.65|1362.67|1358.67|1361.65|1357.65|22
1620274270000|2021-05-06 04:11:10|1361.85|1357.85|1362.94|1358.94|1362.97|1358.97|1361.64|1357.64|24
1620274280000|2021-05-06 04:11:20|1362.96|1358.96|1363.44|1359.44|1364.43|1360.43|1362.96|1358.96|26
1620274290000|2021-05-06 04:11:30|1363.41|1359.41|1363.13|1359.13|1363.5|1359.5|1363.13|1359.13|17
1620274300000|2021-05-06 04:11:40|1363.15|1359.15|1362.82|1358.82|1363.25|1359.25|1362.64|1358.64|22
1620274310000|2021-05-06 04:11:50|1362.83|1358.83|1363.14|1359.14|1363.86|1359.86|1362.83|1358.83|25
1620274320000|2021-05-06 04:12:00|1363.11|1359.11|1362.45|1358.45|1363.11|1359.11|1361.8|1357.8|24
1620274330000|2021-05-06 04:12:10|1362.41|1358.41|1363.3|1359.3|1363.34|1359.34|1362.3|1358.3|24
1620274340000|2021-05-06 04:12:20|1363.32|1359.32|1363.12|1359.12|1363.32|1359.32|1363.04|1359.04|21
1620274350000|2021-05-06 04:12:30|1362.96|1358.96|1363.13|1359.13|1363.13|1359.13|1362.72|1358.72|21
1620274360000|2021-05-06 04:12:40|1363.11|1359.11|1362.88|1358.88|1363.15|1359.15|1362.68|1358.68|21
1620274370000|2021-05-06 04:12:50|1362.85|1358.85|1364.02|1360.02|1364.02|1360.02|1362.85|1358.85|20
1620274380000|2021-05-06 04:13:00|1364.27|1360.27|1365.13|1361.13|1365.16|1361.16|1364.27|1360.27|25
1620274390000|2021-05-06 04:13:10|1365.12|1361.12|1368.3|1364.3|1368.95|1364.95|1364.74|1360.74|26
1620274400000|2021-05-06 04:13:20|1367.92|1363.92|1367.27|1363.27|1368.7|1364.7|1366.51|1362.51|26
1620274410000|2021-05-06 04:13:30|1367.45|1363.45|1368.62|1364.62|1368.78|1364.78|1367.45|1363.45|24
1620274420000|2021-05-06 04:13:40|1368.63|1364.63|1371.08|1367.08|1371.08|1367.08|1368.61|1364.61|24
1620274430000|2021-05-06 04:13:50|1371.06|1367.06|1372.76|1368.76|1372.76|1368.76|1371.06|1367.06|25
1620274440000|2021-05-06 04:14:00|1372.95|1368.95|1373.59|1369.59|1373.59|1369.59|1372.95|1368.95|22
1620274450000|2021-05-06 04:14:10|1373.6|1369.6|1374.29|1370.29|1374.65|1370.65|1373.6|1369.6|20
1620274460000|2021-05-06 04:14:20|1374.17|1370.17|1372.15|1368.15|1374.34|1370.34|1371.31|1367.31|23
1620274470000|2021-05-06 04:14:30|1372.13|1368.13|1372.16|1368.16|1372.16|1368.16|1371.74|1367.74|25
1620274480000|2021-05-06 04:14:40|1372.07|1368.07|1373.56|1369.56|1373.56|1369.56|1372.07|1368.07|20
1620274490000|2021-05-06 04:14:50|1373.61|1369.61|1371.72|1367.72|1373.8|1369.8|1371.64|1367.64|25
1620274500000|2021-05-06 04:15:00|1372.09|1368.09|1372.07|1368.07|1372.43|1368.43|1371.16|1367.16|26
1620274510000|2021-05-06 04:15:10|1371.93|1367.93|1372.37|1368.37|1372.43|1368.43|1371.93|1367.93|21
1620274520000|2021-05-06 04:15:20|1372.39|1368.39|1373.04|1369.04|1373.85|1369.85|1372.39|1368.39|27
1620274530000|2021-05-06 04:15:30|1372.57|1368.57|1368.88|1364.88|1372.57|1368.57|1368.88|1364.88|28
1620274540000|2021-05-06 04:15:40|1368.78|1364.78|1367.81|1363.81|1369.05|1365.05|1367.59|1363.59|25
1620274550000|2021-05-06 04:15:50|1367.78|1363.78|1369.6|1365.6|1369.87|1365.87|1367.77|1363.77|24
1620274560000|2021-05-06 04:16:00|1369.61|1365.61|1369.39|1365.39|1370.55|1366.55|1369.24|1365.24|25
1620274570000|2021-05-06 04:16:10|1370.2|1366.2|1372.82|1368.82|1372.87|1368.87|1370.2|1366.2|21
1620274580000|2021-05-06 04:16:20|1372.89|1368.89|1374.07|1370.07|1374.59|1370.59|1372.89|1368.89|21
1620274590000|2021-05-06 04:16:30|1374.06|1370.06|1376.34|1372.34|1377.27|1373.27|1374.06|1370.06|27
1620274600000|2021-05-06 04:16:40|1376.36|1372.36|1376.9|1372.9|1377.07|1373.07|1376|1372|17
1620274610000|2021-05-06 04:16:50|1377.44|1373.44|1377.13|1373.13|1377.44|1373.44|1376.95|1372.95|27
1620274620000|2021-05-06 04:17:00|1377.09|1373.09|1375.16|1371.16|1377.15|1373.15|1375.09|1371.09|27
1620274630000|2021-05-06 04:17:10|1375.21|1371.21|1375.08|1371.08|1375.32|1371.32|1374.37|1370.37|23
1620274640000|2021-05-06 04:17:20|1375.07|1371.07|1375.93|1371.93|1375.93|1371.93|1375.07|1371.07|21
1620274650000|2021-05-06 04:17:30|1376.07|1372.07|1375.74|1371.74|1376.48|1372.48|1375.68|1371.68|24
1620274660000|2021-05-06 04:17:40|1375.71|1371.71|1376.31|1372.31|1376.5|1372.5|1375.71|1371.71|21
1620274670000|2021-05-06 04:17:50|1376.2|1372.2|1375.28|1371.28|1376.2|1372.2|1375.07|1371.07|17
1620274680000|2021-05-06 04:18:00|1375.35|1371.35|1375.82|1371.82|1375.82|1371.82|1373.54|1369.54|28
1620274690000|2021-05-06 04:18:10|1376.17|1372.17|1373.88|1369.88|1376.23|1372.23|1373.88|1369.88|25
1620274700000|2021-05-06 04:18:20|1373.87|1369.87|1373.36|1369.36|1373.88|1369.88|1373.34|1369.34|21
1620274710000|2021-05-06 04:18:30|1373.35|1369.35|1374.71|1370.71|1374.71|1370.71|1372.26|1368.26|26
1620274720000|2021-05-06 04:18:40|1376.05|1372.05|1380.85|1376.85|1381.2|1377.2|1376.05|1372.05|29
1620274730000|2021-05-06 04:18:50|1380.79|1376.79|1380|1376|1381.15|1377.15|1377.05|1373.05|27
1620274740000|2021-05-06 04:19:00|1379.95|1375.95|1379.95|1375.95|1380.84|1376.84|1379.19|1375.19|28
1620274750000|2021-05-06 04:19:10|1379.77|1375.77|1380.48|1376.48|1380.59|1376.59|1379.77|1375.77|27
1620274760000|2021-05-06 04:19:20|1380.96|1376.96|1381.77|1377.77|1383.5|1379.5|1379.9|1375.9|26
1620274770000|2021-05-06 04:19:30|1381.59|1377.59|1381.61|1377.61|1381.8|1377.8|1380.35|1376.35|27
1620274780000|2021-05-06 04:19:40|1381.68|1377.68|1382.47|1378.47|1382.59|1378.59|1381.12|1377.12|24
1620274790000|2021-05-06 04:19:50|1382.49|1378.49|1383.21|1379.21|1383.21|1379.21|1380.61|1376.61|25
1620274800000|2021-05-06 04:20:00|1383.15|1379.15|1380.71|1376.71|1383.29|1379.29|1380.3|1376.3|24
1620274810000|2021-05-06 04:20:10|1380.63|1376.63|1380.3|1376.3|1380.85|1376.85|1380.16|1376.16|26
1620274820000|2021-05-06 04:20:20|1380.37|1376.37|1379.2|1375.2|1380.37|1376.37|1379.15|1375.15|22
1620274830000|2021-05-06 04:20:30|1378.95|1374.95|1378.71|1374.71|1379.05|1375.05|1378.45|1374.45|26
1620274840000|2021-05-06 04:20:40|1378.81|1374.81|1378.93|1374.93|1378.93|1374.93|1378.11|1374.11|24
1620274850000|2021-05-06 04:20:50|1378.97|1374.97|1378.59|1374.59|1379.28|1375.28|1378.59|1374.59|24
1620274860000|2021-05-06 04:21:00|1378.57|1374.57|1378.01|1374.01|1378.57|1374.57|1377.71|1373.71|25
1620274870000|2021-05-06 04:21:10|1378|1374|1380.98|1376.98|1380.98|1376.98|1377.87|1373.87|24
1620274880000|2021-05-06 04:21:20|1380.93|1376.93|1379.81|1375.81|1381.61|1377.61|1379.71|1375.71|22
1620274890000|2021-05-06 04:21:30|1380.2|1376.2|1380.61|1376.61|1381.22|1377.22|1380.2|1376.2|24
1620274900000|2021-05-06 04:21:40|1380.65|1376.65|1380.21|1376.21|1380.8|1376.8|1379.73|1375.73|25
1620274910000|2021-05-06 04:21:50|1380.32|1376.32|1380.52|1376.52|1380.52|1376.52|1379.82|1375.82|22
1620274920000|2021-05-06 04:22:00|1380.53|1376.53|1381.6|1377.6|1381.9|1377.9|1380.53|1376.53|20
1620274930000|2021-05-06 04:22:10|1380.3|1376.3|1380.62|1376.62|1381.04|1377.04|1379.85|1375.85|26
1620274940000|2021-05-06 04:22:20|1380.52|1376.52|1381.42|1377.42|1381.72|1377.72|1380.52|1376.52|20
1620274950000|2021-05-06 04:22:30|1381.35|1377.35|1381.39|1377.39|1382.22|1378.22|1381.35|1377.35|25
1620274960000|2021-05-06 04:22:40|1381.4|1377.4|1381.37|1377.37|1382|1378|1380.99|1376.99|25
1620274970000|2021-05-06 04:22:50|1381.6|1377.6|1379.64|1375.64|1381.6|1377.6|1379.52|1375.52|26
1620274980000|2021-05-06 04:23:00|1379.59|1375.59|1379.78|1375.78|1380.44|1376.44|1379.59|1375.59|23
1620274990000|2021-05-06 04:23:10|1379.79|1375.79|1378.21|1374.21|1379.95|1375.95|1378.03|1374.03|27
1620275000000|2021-05-06 04:23:20|1378.15|1374.15|1377.8|1373.8|1378.36|1374.36|1377.8|1373.8|28
1620275010000|2021-05-06 04:23:30|1377.79|1373.79|1375.36|1371.36|1377.79|1373.79|1374.13|1370.13|28
1620275020000|2021-05-06 04:23:40|1375.49|1371.49|1375.04|1371.04|1375.49|1371.49|1374.36|1370.36|27
1620275030000|2021-05-06 04:23:50|1375.14|1371.14|1374.46|1370.46|1375.38|1371.38|1374.46|1370.46|22
1620275040000|2021-05-06 04:24:00|1374.43|1370.43|1374.55|1370.55|1374.55|1370.55|1374.35|1370.35|22
1620275050000|2021-05-06 04:24:10|1374.56|1370.56|1374.87|1370.87|1374.97|1370.97|1374.55|1370.55|23
1620275060000|2021-05-06 04:24:20|1374.88|1370.88|1375.12|1371.12|1375.24|1371.24|1374.53|1370.53|27
1620275070000|2021-05-06 04:24:30|1375.02|1371.02|1374.65|1370.65|1375.02|1371.02|1374.42|1370.42|21
1620275080000|2021-05-06 04:24:40|1374.62|1370.62|1373.14|1369.14|1374.64|1370.64|1373.07|1369.07|22
1620275090000|2021-05-06 04:24:50|1373.08|1369.08|1374.12|1370.12|1374.12|1370.12|1372.88|1368.88|19
1620275100000|2021-05-06 04:25:00|1374.08|1370.08|1373.26|1369.26|1374.08|1370.08|1373.26|1369.26|24
1620275110000|2021-05-06 04:25:10|1373.23|1369.23|1374.31|1370.31|1374.32|1370.32|1373.23|1369.23|24
1620275120000|2021-05-06 04:25:20|1374.42|1370.42|1375.75|1371.75|1376.38|1372.38|1374.42|1370.42|28
1620275130000|2021-05-06 04:25:30|1375.71|1371.71|1374.59|1370.59|1376.13|1372.13|1374.55|1370.55|26
1620275140000|2021-05-06 04:25:40|1375.21|1371.21|1374.3|1370.3|1375.24|1371.24|1374.27|1370.27|22
1620275150000|2021-05-06 04:25:50|1374.91|1370.91|1375.4|1371.4|1376.13|1372.13|1374.3|1370.3|21
1620275160000|2021-05-06 04:26:00|1375.73|1371.73|1375.26|1371.26|1375.73|1371.73|1375.25|1371.25|23
1620275170000|2021-05-06 04:26:10|1375.19|1371.19|1373.98|1369.98|1375.23|1371.23|1373.66|1369.66|24
1620275180000|2021-05-06 04:26:20|1373.96|1369.96|1373.88|1369.88|1374.11|1370.11|1373.85|1369.85|17
1620275190000|2021-05-06 04:26:30|1374|1370|1375.23|1371.23|1375.44|1371.44|1374|1370|26
1620275200000|2021-05-06 04:26:40|1375.26|1371.26|1373.79|1369.79|1375.26|1371.26|1373.46|1369.46|26
1620275210000|2021-05-06 04:26:50|1373.84|1369.84|1373.82|1369.82|1373.99|1369.99|1373.4|1369.4|24
1620275220000|2021-05-06 04:27:00|1373.91|1369.91|1373.9|1369.9|1373.93|1369.93|1373.78|1369.78|19
1620275230000|2021-05-06 04:27:10|1373.94|1369.94|1373.6|1369.6|1374|1370|1373.54|1369.54|18
1620275240000|2021-05-06 04:27:20|1373.92|1369.92|1373.55|1369.55|1374.16|1370.16|1373.55|1369.55|11
1620275250000|2021-05-06 04:27:30|1373.51|1369.51|1373.37|1369.37|1373.52|1369.52|1373.12|1369.12|27
1620275260000|2021-05-06 04:27:40|1373.35|1369.35|1372.61|1368.61|1373.39|1369.39|1372.06|1368.06|21
1620275270000|2021-05-06 04:27:50|1372.64|1368.64|1369.75|1365.75|1372.64|1368.64|1369.75|1365.75|26
1620275280000|2021-05-06 04:28:00|1370.04|1366.04|1370.86|1366.86|1371.47|1367.47|1370.04|1366.04|28
1620275290000|2021-05-06 04:28:10|1370.07|1366.07|1370.71|1366.71|1371.4|1367.4|1370.07|1366.07|23
1620275300000|2021-05-06 04:28:20|1370.57|1366.57|1370.39|1366.39|1370.57|1366.57|1369.54|1365.54|28
1620275310000|2021-05-06 04:28:30|1370.17|1366.17|1370.41|1366.41|1370.47|1366.47|1369.71|1365.71|22
1620275320000|2021-05-06 04:28:40|1370.4|1366.4|1370.52|1366.52|1371.1|1367.1|1370.23|1366.23|23
1620275330000|2021-05-06 04:28:50|1370.21|1366.21|1369.99|1365.99|1370.5|1366.5|1369.62|1365.62|23
1620275340000|2021-05-06 04:29:00|1369.87|1365.87|1369.09|1365.09|1369.9|1365.9|1369.09|1365.09|22
1620275350000|2021-05-06 04:29:10|1369.12|1365.12|1366.6|1362.6|1369.12|1365.12|1366.6|1362.6|25
1620275360000|2021-05-06 04:29:20|1366.57|1362.57|1367.44|1363.44|1367.7|1363.7|1366.57|1362.57|21
1620275370000|2021-05-06 04:29:30|1367.46|1363.46|1367.76|1363.76|1367.78|1363.78|1367.32|1363.32|25
1620275380000|2021-05-06 04:29:40|1367.82|1363.82|1368.37|1364.37|1368.83|1364.83|1367.82|1363.82|24
1620275390000|2021-05-06 04:29:50|1368.14|1364.14|1368.13|1364.13|1368.47|1364.47|1367.81|1363.81|24
1620275400000|2021-05-06 04:30:00|1368.16|1364.16|1369.01|1365.01|1369.01|1365.01|1368.12|1364.12|18
1620275410000|2021-05-06 04:30:10|1369.44|1365.44|1371.88|1367.88|1371.89|1367.89|1369.09|1365.09|24
1620275420000|2021-05-06 04:30:20|1372.49|1368.49|1373.68|1369.68|1373.83|1369.83|1372.49|1368.49|28
1620275430000|2021-05-06 04:30:30|1373.67|1369.67|1372.33|1368.33|1374.31|1370.31|1372.33|1368.33|27
1620275440000|2021-05-06 04:30:40|1372.48|1368.48|1373.45|1369.45|1373.53|1369.53|1372.1|1368.1|25
1620275450000|2021-05-06 04:30:50|1373.39|1369.39|1371.28|1367.28|1373.39|1369.39|1371.28|1367.28|27
1620275460000|2021-05-06 04:31:00|1371.02|1367.02|1368.91|1364.91|1371.02|1367.02|1368.66|1364.66|29
1620275470000|2021-05-06 04:31:10|1368.96|1364.96|1368.53|1364.53|1369.21|1365.21|1367.83|1363.83|28
1620275480000|2021-05-06 04:31:20|1368.37|1364.37|1368|1364|1368.37|1364.37|1367.86|1363.86|24
1620275490000|2021-05-06 04:31:30|1367.97|1363.97|1367.31|1363.31|1368.14|1364.14|1367.29|1363.29|24
1620275500000|2021-05-06 04:31:40|1367.42|1363.42|1367.16|1363.16|1367.44|1363.44|1366.93|1362.93|25
1620275510000|2021-05-06 04:31:50|1367.04|1363.04|1367.64|1363.64|1367.64|1363.64|1366.94|1362.94|28
1620275520000|2021-05-06 04:32:00|1367.63|1363.63|1366.25|1362.25|1367.63|1363.63|1366.25|1362.25|26
1620275530000|2021-05-06 04:32:10|1366.27|1362.27|1366.37|1362.37|1366.51|1362.51|1364.88|1360.88|26
1620275540000|2021-05-06 04:32:20|1366.32|1362.32|1366.23|1362.23|1366.46|1362.46|1366.2|1362.2|23
1620275550000|2021-05-06 04:32:30|1366.25|1362.25|1365.74|1361.74|1366.47|1362.47|1365.35|1361.35|25
1620275560000|2021-05-06 04:32:40|1365.89|1361.89|1365.9|1361.9|1366.24|1362.24|1365.46|1361.46|26
1620275570000|2021-05-06 04:32:50|1366.06|1362.06|1364.97|1360.97|1366.14|1362.14|1364.88|1360.88|24
1620275580000|2021-05-06 04:33:00|1365.1|1361.1|1364.89|1360.89|1365.46|1361.46|1364.77|1360.77|23
1620275590000|2021-05-06 04:33:10|1364.7|1360.7|1364.17|1360.17|1364.7|1360.7|1364.11|1360.11|19
1620275600000|2021-05-06 04:33:20|1364.08|1360.08|1364.24|1360.24|1364.49|1360.49|1363.91|1359.91|24
1620275610000|2021-05-06 04:33:30|1363.95|1359.95|1362.89|1358.89|1364.04|1360.04|1362.81|1358.81|24
1620275620000|2021-05-06 04:33:40|1362.12|1358.12|1364.13|1360.13|1364.19|1360.19|1361.66|1357.66|27
1620275630000|2021-05-06 04:33:50|1364.15|1360.15|1364.88|1360.88|1365.07|1361.07|1364.15|1360.15|16
1620275640000|2021-05-06 04:34:00|1364.77|1360.77|1364.38|1360.38|1365.03|1361.03|1364.23|1360.23|24
1620275650000|2021-05-06 04:34:10|1364.34|1360.34|1364.43|1360.43|1364.97|1360.97|1364.17|1360.17|24
1620275660000|2021-05-06 04:34:20|1364.23|1360.23|1363.76|1359.76|1364.25|1360.25|1363.71|1359.71|24
1620275670000|2021-05-06 04:34:30|1363.93|1359.93|1362.95|1358.95|1364.07|1360.07|1362.41|1358.41|25
1620275680000|2021-05-06 04:34:40|1363.22|1359.22|1363.28|1359.28|1364.04|1360.04|1363.01|1359.01|26
1620275690000|2021-05-06 04:34:50|1363.31|1359.31|1362.24|1358.24|1363.7|1359.7|1362.24|1358.24|21
1620275700000|2021-05-06 04:35:00|1361.99|1357.99|1360.33|1356.33|1362.12|1358.12|1359.95|1355.95|28
1620275710000|2021-05-06 04:35:10|1360.56|1356.56|1360.65|1356.65|1361.64|1357.64|1360.06|1356.06|26
1620275720000|2021-05-06 04:35:20|1360.66|1356.66|1363.43|1359.43|1363.43|1359.43|1360.17|1356.17|29
1620275730000|2021-05-06 04:35:30|1363.66|1359.66|1364.71|1360.71|1364.71|1360.71|1363.66|1359.66|24
1620275740000|2021-05-06 04:35:40|1364.81|1360.81|1364.67|1360.67|1365.11|1361.11|1363.86|1359.86|22
1620275750000|2021-05-06 04:35:50|1364.9|1360.9|1364.85|1360.85|1365.2|1361.2|1364.42|1360.42|17
1620275760000|2021-05-06 04:36:00|1365.04|1361.04|1363.26|1359.26|1365.06|1361.06|1363.26|1359.26|23
1620275770000|2021-05-06 04:36:10|1363.44|1359.44|1363.37|1359.37|1364.13|1360.13|1363.2|1359.2|20
1620275780000|2021-05-06 04:36:20|1363.33|1359.33|1363.67|1359.67|1363.94|1359.94|1362.95|1358.95|21
1620275790000|2021-05-06 04:36:30|1363.59|1359.59|1363.8|1359.8|1363.94|1359.94|1363.18|1359.18|23
1620275800000|2021-05-06 04:36:40|1363.42|1359.42|1363.66|1359.66|1363.92|1359.92|1363.38|1359.38|24
1620275810000|2021-05-06 04:36:50|1363.39|1359.39|1363.2|1359.2|1363.85|1359.85|1363.01|1359.01|26
1620275820000|2021-05-06 04:37:00|1363.19|1359.19|1362.6|1358.6|1363.19|1359.19|1362.39|1358.39|20
1620275830000|2021-05-06 04:37:10|1362.76|1358.76|1361.42|1357.42|1362.76|1358.76|1361.32|1357.32|23
1620275840000|2021-05-06 04:37:20|1361.29|1357.29|1359.75|1355.75|1361.29|1357.29|1359.73|1355.73|21
1620275850000|2021-05-06 04:37:30|1359.77|1355.77|1359.4|1355.4|1360.32|1356.32|1359.4|1355.4|21
1620275860000|2021-05-06 04:37:40|1359.98|1355.98|1359.36|1355.36|1360.02|1356.02|1359.36|1355.36|23
1620275870000|2021-05-06 04:37:50|1359.02|1355.02|1359.16|1355.16|1359.41|1355.41|1358.98|1354.98|17
1620275880000|2021-05-06 04:38:00|1359.31|1355.31|1359.06|1355.06|1359.42|1355.42|1359.06|1355.06|14
1620275890000|2021-05-06 04:38:10|1359.08|1355.08|1360.9|1356.9|1361.61|1357.61|1359.07|1355.07|26
1620275900000|2021-05-06 04:38:20|1360.79|1356.79|1361.17|1357.17|1361.42|1357.42|1360.69|1356.69|25
1620275910000|2021-05-06 04:38:30|1361.07|1357.07|1361.85|1357.85|1361.96|1357.96|1360.98|1356.98|26
1620275920000|2021-05-06 04:38:40|1361.87|1357.87|1361.31|1357.31|1362.21|1358.21|1361.31|1357.31|24
1620275930000|2021-05-06 04:38:50|1361.09|1357.09|1360.41|1356.41|1361.3|1357.3|1360.4|1356.4|26
1620275940000|2021-05-06 04:39:00|1360.31|1356.31|1359.45|1355.45|1360.78|1356.78|1359.02|1355.02|24
1620275950000|2021-05-06 04:39:10|1359.25|1355.25|1360.11|1356.11|1360.21|1356.21|1359.25|1355.25|25
1620275960000|2021-05-06 04:39:20|1360.08|1356.08|1359.68|1355.68|1360.08|1356.08|1359.58|1355.58|20
1620275970000|2021-05-06 04:39:30|1359.7|1355.7|1359.66|1355.66|1359.84|1355.84|1359.4|1355.4|15
1620275980000|2021-05-06 04:39:40|1359.74|1355.74|1359.62|1355.62|1359.83|1355.83|1358.35|1354.35|27
1620275990000|2021-05-06 04:39:50|1359.53|1355.53|1359.16|1355.16|1359.96|1355.96|1359.16|1355.16|28
1620276000000|2021-05-06 04:40:00|1359.08|1355.08|1358.51|1354.51|1359.27|1355.27|1358.4|1354.4|26
1620276010000|2021-05-06 04:40:10|1358.53|1354.53|1358.09|1354.09|1358.54|1354.54|1357.95|1353.95|24
1620276020000|2021-05-06 04:40:20|1358.04|1354.04|1358.07|1354.07|1358.08|1354.08|1358.02|1354.02|11
1620276030000|2021-05-06 04:40:30|1358.06|1354.06|1357.97|1353.97|1358.11|1354.11|1357.69|1353.69|21
1620276040000|2021-05-06 04:40:40|1357.85|1353.85|1357.8|1353.8|1358.04|1354.04|1357.8|1353.8|25
1620276050000|2021-05-06 04:40:50|1357.76|1353.76|1357.72|1353.72|1357.83|1353.83|1357.67|1353.67|17
1620276060000|2021-05-06 04:41:00|1357.7|1353.7|1357.84|1353.84|1357.88|1353.88|1356.97|1352.97|28
1620276070000|2021-05-06 04:41:10|1357.86|1353.86|1358.71|1354.71|1359.32|1355.32|1357.86|1353.86|22
1620276080000|2021-05-06 04:41:20|1358.74|1354.74|1360.7|1356.7|1360.7|1356.7|1358.74|1354.74|25
1620276090000|2021-05-06 04:41:30|1360.72|1356.72|1359.29|1355.29|1361.24|1357.24|1359.17|1355.17|24
1620276100000|2021-05-06 04:41:40|1359.27|1355.27|1357.68|1353.68|1359.39|1355.39|1357.68|1353.68|25
1620276110000|2021-05-06 04:41:50|1357.75|1353.75|1357.97|1353.97|1358.21|1354.21|1357.62|1353.62|23
1620276120000|2021-05-06 04:42:00|1358.21|1354.21|1358.13|1354.13|1358.84|1354.84|1358.08|1354.08|23
1620276130000|2021-05-06 04:42:10|1358.05|1354.05|1358.17|1354.17|1358.41|1354.41|1357.69|1353.69|23
1620276140000|2021-05-06 04:42:20|1358.26|1354.26|1359.83|1355.83|1359.99|1355.99|1358.26|1354.26|26
1620276150000|2021-05-06 04:42:30|1359.86|1355.86|1360.9|1356.9|1360.9|1356.9|1359.68|1355.68|19
1620276160000|2021-05-06 04:42:40|1360.89|1356.89|1360.46|1356.46|1360.94|1356.94|1360.44|1356.44|24
1620276170000|2021-05-06 04:42:50|1360.44|1356.44|1360.56|1356.56|1360.58|1356.58|1360.44|1356.44|19
1620276180000|2021-05-06 04:43:00|1360.42|1356.42|1361.05|1357.05|1361.06|1357.06|1360.42|1356.42|21
1620276190000|2021-05-06 04:43:10|1361.17|1357.17|1363.76|1359.76|1363.85|1359.85|1361|1357|24
1620276200000|2021-05-06 04:43:20|1363.92|1359.92|1363.94|1359.94|1364.02|1360.02|1363.53|1359.53|27
1620276210000|2021-05-06 04:43:30|1363.77|1359.77|1362.06|1358.06|1364.54|1360.54|1361.99|1357.99|25
1620276220000|2021-05-06 04:43:40|1362.16|1358.16|1361.43|1357.43|1362.19|1358.19|1361.42|1357.42|25
1620276230000|2021-05-06 04:43:50|1361.34|1357.34|1358.19|1354.19|1361.34|1357.34|1358.16|1354.16|26
1620276240000|2021-05-06 04:44:00|1358.21|1354.21|1357.83|1353.83|1358.34|1354.34|1357.83|1353.83|25
1620276250000|2021-05-06 04:44:10|1357.93|1353.93|1355.95|1351.95|1357.93|1353.93|1355.32|1351.32|22
1620276260000|2021-05-06 04:44:20|1356.01|1352.01|1355.44|1351.44|1356.72|1352.72|1355.44|1351.44|27
1620276270000|2021-05-06 04:44:30|1355.26|1351.26|1354.94|1350.94|1355.26|1351.26|1354.65|1350.65|24
1620276280000|2021-05-06 04:44:40|1354.96|1350.96|1355.22|1351.22|1355.44|1351.44|1354.96|1350.96|27
1620276290000|2021-05-06 04:44:50|1355.25|1351.25|1355.55|1351.55|1355.55|1351.55|1355.25|1351.25|17
1620276300000|2021-05-06 04:45:00|1355.65|1351.65|1353.91|1349.91|1355.8|1351.8|1353.91|1349.91|25
1620276310000|2021-05-06 04:45:10|1354.04|1350.04|1354.52|1350.52|1354.52|1350.52|1353.81|1349.81|27
1620276320000|2021-05-06 04:45:20|1354.41|1350.41|1355.44|1351.44|1355.44|1351.44|1354.41|1350.41|19
1620276330000|2021-05-06 04:45:30|1355.35|1351.35|1353.98|1349.98|1355.43|1351.43|1353.68|1349.68|27
1620276340000|2021-05-06 04:45:40|1353.8|1349.8|1353.21|1349.21|1353.8|1349.8|1352.92|1348.92|26
1620276350000|2021-05-06 04:45:50|1353.19|1349.19|1352.33|1348.33|1353.29|1349.29|1351.61|1347.61|26
1620276360000|2021-05-06 04:46:00|1352.48|1348.48|1351.42|1347.42|1352.48|1348.48|1351.14|1347.14|23
1620276370000|2021-05-06 04:46:10|1351.64|1347.64|1351.89|1347.89|1352.2|1348.2|1351.11|1347.11|23
1620276380000|2021-05-06 04:46:20|1352.19|1348.19|1350.03|1346.03|1352.19|1348.19|1350.03|1346.03|25
1620276390000|2021-05-06 04:46:30|1350.04|1346.04|1350.59|1346.59|1350.9|1346.9|1350.02|1346.02|25
1620276400000|2021-05-06 04:46:40|1350.71|1346.71|1349.32|1345.32|1351.05|1347.05|1347.69|1343.69|26
1620276410000|2021-05-06 04:46:50|1349.28|1345.28|1347.54|1343.54|1349.48|1345.48|1347.54|1343.54|27
1620276420000|2021-05-06 04:47:00|1347.53|1343.53|1346.12|1342.12|1347.62|1343.62|1346.01|1342.01|25
1620276430000|2021-05-06 04:47:10|1345.99|1341.99|1345.84|1341.84|1346.13|1342.13|1345.59|1341.59|29
1620276440000|2021-05-06 04:47:20|1345.8|1341.8|1345.99|1341.99|1345.99|1341.99|1345.61|1341.61|25
1620276450000|2021-05-06 04:47:30|1345.72|1341.72|1345.45|1341.45|1345.75|1341.75|1345.12|1341.12|24
1620276460000|2021-05-06 04:47:40|1345.48|1341.48|1345.66|1341.66|1345.66|1341.66|1344.95|1340.95|26
1620276470000|2021-05-06 04:47:50|1345.65|1341.65|1345.35|1341.35|1345.82|1341.82|1345.28|1341.28|27
1620276480000|2021-05-06 04:48:00|1345.34|1341.34|1344.12|1340.12|1345.69|1341.69|1343.84|1339.84|25
1620276490000|2021-05-06 04:48:10|1344.19|1340.19|1342.77|1338.77|1344.32|1340.32|1342.77|1338.77|28
1620276500000|2021-05-06 04:48:20|1342.75|1338.75|1343.87|1339.87|1344.5|1340.5|1342.69|1338.69|26
1620276510000|2021-05-06 04:48:30|1344.02|1340.02|1345.23|1341.23|1345.46|1341.46|1343.33|1339.33|26
1620276520000|2021-05-06 04:48:40|1345.26|1341.26|1342.64|1338.64|1345.28|1341.28|1342.6|1338.6|23
1620276530000|2021-05-06 04:48:50|1342.44|1338.44|1340.19|1336.19|1342.74|1338.74|1340.19|1336.19|24
1620276540000|2021-05-06 04:49:00|1340.2|1336.2|1344.6|1340.6|1344.6|1340.6|1340.2|1336.2|27
1620276550000|2021-05-06 04:49:10|1344.55|1340.55|1341.2|1337.2|1344.74|1340.74|1341.2|1337.2|25
1620276560000|2021-05-06 04:49:20|1341.18|1337.18|1338.37|1334.37|1341.18|1337.18|1338.24|1334.24|26
1620276570000|2021-05-06 04:49:30|1338.3|1334.3|1338.53|1334.53|1339.04|1335.04|1338.3|1334.3|27
1620276580000|2021-05-06 04:49:40|1338.72|1334.72|1340.5|1336.5|1341.16|1337.16|1338.72|1334.72|27
1620276590000|2021-05-06 04:49:50|1340.36|1336.36|1340.3|1336.3|1341.01|1337.01|1340.18|1336.18|24
1620276600000|2021-05-06 04:50:00|1340.27|1336.27|1340.92|1336.92|1340.99|1336.99|1340.24|1336.24|26
1620276610000|2021-05-06 04:50:10|1341.01|1337.01|1343.06|1339.06|1343.26|1339.26|1340.99|1336.99|22
1620276620000|2021-05-06 04:50:20|1343.02|1339.02|1343.1|1339.1|1343.22|1339.22|1342.86|1338.86|22
1620276630000|2021-05-06 04:50:30|1343.11|1339.11|1341.97|1337.97|1343.11|1339.11|1341.8|1337.8|20
1620276640000|2021-05-06 04:50:40|1341.96|1337.96|1340.6|1336.6|1342.3|1338.3|1340.6|1336.6|21
1620276650000|2021-05-06 04:50:50|1340.59|1336.59|1340.68|1336.68|1340.69|1336.69|1340.28|1336.28|19
1620276660000|2021-05-06 04:51:00|1340.59|1336.59|1340|1336|1341.24|1337.24|1338.02|1334.02|27
1620276670000|2021-05-06 04:51:10|1339.92|1335.92|1338.6|1334.6|1339.92|1335.92|1338.24|1334.24|26
1620276680000|2021-05-06 04:51:20|1338.55|1334.55|1337.71|1333.71|1338.84|1334.84|1337.58|1333.58|24
1620276690000|2021-05-06 04:51:30|1337.73|1333.73|1337.41|1333.41|1337.73|1333.73|1337.27|1333.27|26
1620276700000|2021-05-06 04:51:40|1337.54|1333.54|1336.77|1332.77|1337.54|1333.54|1336.77|1332.77|23
1620276710000|2021-05-06 04:51:50|1336.81|1332.81|1338.62|1334.62|1338.88|1334.88|1336.69|1332.69|24
1620276720000|2021-05-06 04:52:00|1338.67|1334.67|1338.52|1334.52|1338.88|1334.88|1338.39|1334.39|26
1620276730000|2021-05-06 04:52:10|1338.5|1334.5|1337.36|1333.36|1338.54|1334.54|1337.07|1333.07|24
1620276740000|2021-05-06 04:52:20|1337.66|1333.66|1337.41|1333.41|1337.81|1333.81|1337.16|1333.16|18
1620276750000|2021-05-06 04:52:30|1337.39|1333.39|1337.19|1333.19|1337.39|1333.39|1337.08|1333.08|21
1620276760000|2021-05-06 04:52:40|1337.27|1333.27|1336.43|1332.43|1337.27|1333.27|1336.23|1332.23|25
1620276770000|2021-05-06 04:52:50|1336.4|1332.4|1338.57|1334.57|1338.57|1334.57|1336.13|1332.13|28
1620276780000|2021-05-06 04:53:00|1338.66|1334.66|1338.64|1334.64|1339.27|1335.27|1338.57|1334.57|27
1620276790000|2021-05-06 04:53:10|1338.59|1334.59|1336.72|1332.72|1338.59|1334.59|1336.05|1332.05|28
1620276800000|2021-05-06 04:53:20|1336.76|1332.76|1334.73|1330.73|1336.76|1332.76|1334.54|1330.54|26
1620276810000|2021-05-06 04:53:30|1334.99|1330.99|1333.39|1329.39|1335.8|1331.8|1333.39|1329.39|25
1620276820000|2021-05-06 04:53:40|1332.99|1328.99|1332.79|1328.79|1333|1329|1332.39|1328.39|28
1620276830000|2021-05-06 04:53:50|1332.46|1328.46|1333.29|1329.29|1333.56|1329.56|1332.46|1328.46|23
1620276840000|2021-05-06 04:54:00|1333.33|1329.33|1334.94|1330.94|1335.24|1331.24|1333.21|1329.21|26
1620276850000|2021-05-06 04:54:10|1335.06|1331.06|1332.99|1328.99|1335.08|1331.08|1332.91|1328.91|24
1620276860000|2021-05-06 04:54:20|1333|1329|1335.2|1331.2|1335.2|1331.2|1333|1329|25
1620276870000|2021-05-06 04:54:30|1335.54|1331.54|1336.29|1332.29|1336.91|1332.91|1335.54|1331.54|28
1620276880000|2021-05-06 04:54:40|1336.07|1332.07|1335.55|1331.55|1336.08|1332.08|1335.5|1331.5|26
1620276890000|2021-05-06 04:54:50|1335.53|1331.53|1332.98|1328.98|1335.53|1331.53|1332.75|1328.75|24
1620276900000|2021-05-06 04:55:00|1332.99|1328.99|1330.23|1326.23|1333.22|1329.22|1330.23|1326.23|24
1620276910000|2021-05-06 04:55:10|1330.41|1326.41|1330.73|1326.73|1330.73|1326.73|1327.86|1323.86|25
1620276920000|2021-05-06 04:55:20|1328.71|1324.71|1327.16|1323.16|1330.75|1326.75|1326.99|1322.99|27
1620276930000|2021-05-06 04:55:30|1327.17|1323.17|1328.14|1324.14|1328.19|1324.19|1327.17|1323.17|23
1620276940000|2021-05-06 04:55:40|1328.12|1324.12|1328.89|1324.89|1330.07|1326.07|1328.12|1324.12|28
1620276950000|2021-05-06 04:55:50|1328.92|1324.92|1327.9|1323.9|1328.93|1324.93|1327.9|1323.9|24
1620276960000|2021-05-06 04:56:00|1327.71|1323.71|1327.87|1323.87|1328.93|1324.93|1327.47|1323.47|27
1620276970000|2021-05-06 04:56:10|1328.05|1324.05|1328.05|1324.05|1328.19|1324.19|1327.96|1323.96|22
1620276980000|2021-05-06 04:56:20|1328.09|1324.09|1327.52|1323.52|1328.12|1324.12|1327.5|1323.5|24
1620276990000|2021-05-06 04:56:30|1327.53|1323.53|1326.85|1322.85|1327.87|1323.87|1326.67|1322.67|26
1620277000000|2021-05-06 04:56:40|1326.63|1322.63|1325.48|1321.48|1326.63|1322.63|1325.48|1321.48|24
1620277010000|2021-05-06 04:56:50|1324.7|1320.7|1323.69|1319.69|1324.7|1320.7|1323.67|1319.67|24
1620277020000|2021-05-06 04:57:00|1323.6|1319.6|1323.57|1319.57|1324.75|1320.75|1323.02|1319.02|23
1620277030000|2021-05-06 04:57:10|1323.02|1319.02|1325.75|1321.75|1327.03|1323.03|1322.69|1318.69|28
1620277040000|2021-05-06 04:57:20|1326.07|1322.07|1327.02|1323.02|1327.59|1323.59|1325.49|1321.49|26
1620277050000|2021-05-06 04:57:30|1326.37|1322.37|1327.4|1323.4|1327.47|1323.47|1326.26|1322.26|27
1620277060000|2021-05-06 04:57:40|1327.31|1323.31|1328.18|1324.18|1328.47|1324.47|1327.19|1323.19|23
1620277070000|2021-05-06 04:57:50|1328.3|1324.3|1328.09|1324.09|1329.07|1325.07|1328.09|1324.09|21
1620277080000|2021-05-06 04:58:00|1328.43|1324.43|1325.72|1321.72|1328.69|1324.69|1325.72|1321.72|24
1620277090000|2021-05-06 04:58:10|1325.67|1321.67|1328.68|1324.68|1328.68|1324.68|1325.67|1321.67|25
1620277100000|2021-05-06 04:58:20|1329.11|1325.11|1329.28|1325.28|1329.36|1325.36|1328.83|1324.83|23
1620277110000|2021-05-06 04:58:30|1329.29|1325.29|1330|1326|1330.29|1326.29|1329.01|1325.01|26
1620277120000|2021-05-06 04:58:40|1330.05|1326.05|1330.85|1326.85|1330.85|1326.85|1329.84|1325.84|22
1620277130000|2021-05-06 04:58:50|1330.88|1326.88|1332.77|1328.77|1333.17|1329.17|1330.88|1326.88|26
1620277140000|2021-05-06 04:59:00|1332.69|1328.69|1331.01|1327.01|1332.77|1328.77|1330.32|1326.32|26
1620277150000|2021-05-06 04:59:10|1331.06|1327.06|1331.24|1327.24|1331.6|1327.6|1330.89|1326.89|22
1620277160000|2021-05-06 04:59:20|1331.25|1327.25|1329.81|1325.81|1331.66|1327.66|1329.69|1325.69|25
1620277170000|2021-05-06 04:59:30|1329.8|1325.8|1330.32|1326.32|1330.87|1326.87|1329.37|1325.37|28
1620277180000|2021-05-06 04:59:40|1330.4|1326.4|1329.44|1325.44|1330.88|1326.88|1329.22|1325.22|27
1620277190000|2021-05-06 04:59:50|1329.41|1325.41|1331.31|1327.31|1331.31|1327.31|1329.36|1325.36|20
1620277200000|2021-05-06 05:00:00|1331.45|1327.45|1331.19|1327.19|1331.69|1327.69|1330.98|1326.98|25
1620277210000|2021-05-06 05:00:10|1331.35|1327.35|1331.27|1327.27|1331.55|1327.55|1331.22|1327.22|27
1620277220000|2021-05-06 05:00:20|1331.24|1327.24|1329.1|1325.1|1331.33|1327.33|1329.1|1325.1|18
1620277230000|2021-05-06 05:00:30|1329.04|1325.04|1329.18|1325.18|1329.34|1325.34|1329.04|1325.04|24
1620277240000|2021-05-06 05:00:40|1329.19|1325.19|1327.61|1323.61|1329.21|1325.21|1327.61|1323.61|25
1620277250000|2021-05-06 05:00:50|1327.28|1323.28|1325.98|1321.98|1327.28|1323.28|1325.61|1321.61|25
1620277260000|2021-05-06 05:01:00|1325.99|1321.99|1325.79|1321.79|1325.99|1321.99|1324.79|1320.79|27
1620277270000|2021-05-06 05:01:10|1325.86|1321.86|1329.95|1325.95|1329.95|1325.95|1325.84|1321.84|24
1620277280000|2021-05-06 05:01:20|1330.01|1326.01|1327.29|1323.29|1330.01|1326.01|1327.19|1323.19|28
1620277290000|2021-05-06 05:01:30|1327.26|1323.26|1327.06|1323.06|1327.27|1323.27|1326.13|1322.13|24
1620277300000|2021-05-06 05:01:40|1327.05|1323.05|1328.64|1324.64|1328.68|1324.68|1327.05|1323.05|21
1620277310000|2021-05-06 05:01:50|1328.52|1324.52|1331.97|1327.97|1332.08|1328.08|1328.41|1324.41|21
1620277320000|2021-05-06 05:02:00|1332.01|1328.01|1335.88|1331.88|1336.12|1332.12|1332.01|1328.01|25
1620277330000|2021-05-06 05:02:10|1335.76|1331.76|1334.17|1330.17|1336.2|1332.2|1334.17|1330.17|27
1620277340000|2021-05-06 05:02:20|1333.3|1329.3|1332.45|1328.45|1333.3|1329.3|1331.92|1327.92|27
1620277350000|2021-05-06 05:02:30|1332.59|1328.59|1332.25|1328.25|1334.07|1330.07|1331.97|1327.97|29
1620277360000|2021-05-06 05:02:40|1332.31|1328.31|1330.55|1326.55|1332.31|1328.31|1330.16|1326.16|20
1620277370000|2021-05-06 05:02:50|1331.28|1327.28|1330.62|1326.62|1331.41|1327.41|1330.31|1326.31|26
1620277380000|2021-05-06 05:03:00|1330.48|1326.48|1329.05|1325.05|1330.72|1326.72|1329.05|1325.05|23
1620277390000|2021-05-06 05:03:10|1329.11|1325.11|1327.73|1323.73|1329.11|1325.11|1327.55|1323.55|25
1620277400000|2021-05-06 05:03:20|1327.52|1323.52|1327.31|1323.31|1328.76|1324.76|1327.26|1323.26|28
1620277410000|2021-05-06 05:03:30|1327.16|1323.16|1325.26|1321.26|1327.5|1323.5|1325.25|1321.25|28
1620277420000|2021-05-06 05:03:40|1325.58|1321.58|1327.28|1323.28|1327.28|1323.28|1325.22|1321.22|24
1620277430000|2021-05-06 05:03:50|1327.4|1323.4|1326.43|1322.43|1327.79|1323.79|1326.3|1322.3|28
1620277440000|2021-05-06 05:04:00|1326.52|1322.52|1330.26|1326.26|1330.26|1326.26|1326.52|1322.52|29
1620277450000|2021-05-06 05:04:10|1330.49|1326.49|1332.83|1328.83|1333.37|1329.37|1330.49|1326.49|27
1620277460000|2021-05-06 05:04:20|1331.96|1327.96|1329.82|1325.82|1331.97|1327.97|1329.38|1325.38|25
1620277470000|2021-05-06 05:04:30|1330.21|1326.21|1329.82|1325.82|1330.51|1326.51|1329.57|1325.57|23
1620277480000|2021-05-06 05:04:40|1329.79|1325.79|1329.68|1325.68|1329.9|1325.9|1329.64|1325.64|21
1620277490000|2021-05-06 05:04:50|1329.66|1325.66|1328.94|1324.94|1329.83|1325.83|1327.62|1323.62|24
1620277500000|2021-05-06 05:05:00|1329.08|1325.08|1330.61|1326.61|1330.61|1326.61|1329|1325|24
1620277510000|2021-05-06 05:05:10|1330.74|1326.74|1333.21|1329.21|1333.21|1329.21|1330.74|1326.74|25
1620277520000|2021-05-06 05:05:20|1333.2|1329.2|1333.55|1329.55|1334.09|1330.09|1333.2|1329.2|24
1620277530000|2021-05-06 05:05:30|1333.86|1329.86|1333.31|1329.31|1333.86|1329.86|1332.86|1328.86|27
1620277540000|2021-05-06 05:05:40|1333.36|1329.36|1330.68|1326.68|1333.38|1329.38|1330.08|1326.08|25
1620277550000|2021-05-06 05:05:50|1330.67|1326.67|1329.41|1325.41|1331.68|1327.68|1329.41|1325.41|21
1620277560000|2021-05-06 05:06:00|1329.34|1325.34|1332.13|1328.13|1332.13|1328.13|1329.28|1325.28|26
1620277570000|2021-05-06 05:06:10|1331.92|1327.92|1333.13|1329.13|1333.13|1329.13|1331.83|1327.83|26
1620277580000|2021-05-06 05:06:20|1333.08|1329.08|1333.53|1329.53|1333.55|1329.55|1332.87|1328.87|20
1620277590000|2021-05-06 05:06:30|1333.57|1329.57|1333.27|1329.27|1333.57|1329.57|1331.82|1327.82|27
1620277600000|2021-05-06 05:06:40|1333.21|1329.21|1333.36|1329.36|1333.48|1329.48|1332.99|1328.99|27
1620277610000|2021-05-06 05:06:50|1333.43|1329.43|1333.52|1329.52|1333.57|1329.57|1333.23|1329.23|20
1620277620000|2021-05-06 05:07:00|1333.54|1329.54|1334.06|1330.06|1334.23|1330.23|1333.3|1329.3|23
1620277630000|2021-05-06 05:07:10|1334.19|1330.19|1335.2|1331.2|1335.2|1331.2|1334.12|1330.12|23
1620277640000|2021-05-06 05:07:20|1335.18|1331.18|1335.24|1331.24|1335.47|1331.47|1335.13|1331.13|22
1620277650000|2021-05-06 05:07:30|1335.41|1331.41|1336.57|1332.57|1336.57|1332.57|1335.41|1331.41|24
1620277660000|2021-05-06 05:07:40|1336.58|1332.58|1337.66|1333.66|1337.68|1333.68|1336.58|1332.58|25
1620277670000|2021-05-06 05:07:50|1337.68|1333.68|1337.69|1333.69|1337.82|1333.82|1337.4|1333.4|22
1620277680000|2021-05-06 05:08:00|1337.61|1333.61|1335.51|1331.51|1338.14|1334.14|1335.42|1331.42|29
1620277690000|2021-05-06 05:08:10|1335.66|1331.66|1335.4|1331.4|1335.66|1331.66|1334.94|1330.94|26
1620277700000|2021-05-06 05:08:20|1335.29|1331.29|1335.35|1331.35|1335.48|1331.48|1335.29|1331.29|19
1620277710000|2021-05-06 05:08:30|1335.68|1331.68|1336.01|1332.01|1336.51|1332.51|1335.68|1331.68|24
1620277720000|2021-05-06 05:08:40|1335.73|1331.73|1335.46|1331.46|1335.76|1331.76|1335.43|1331.43|22
1620277730000|2021-05-06 05:08:50|1335.47|1331.47|1335.56|1331.56|1335.87|1331.87|1335.4|1331.4|24
1620277740000|2021-05-06 05:09:00|1335.57|1331.57|1333.72|1329.72|1335.7|1331.7|1333.37|1329.37|26
1620277750000|2021-05-06 05:09:10|1333.54|1329.54|1333.15|1329.15|1333.64|1329.64|1333.07|1329.07|23
1620277760000|2021-05-06 05:09:20|1333.09|1329.09|1333.97|1329.97|1334.16|1330.16|1333.09|1329.09|22
1620277770000|2021-05-06 05:09:30|1333.82|1329.82|1333.71|1329.71|1333.86|1329.86|1333.46|1329.46|25
1620277780000|2021-05-06 05:09:40|1333.54|1329.54|1333.81|1329.81|1333.85|1329.85|1333.36|1329.36|21
1620277790000|2021-05-06 05:09:50|1333.83|1329.83|1333.83|1329.83|1334.28|1330.28|1333.77|1329.77|14
1620277800000|2021-05-06 05:10:00|1333.82|1329.82|1334.08|1330.08|1334.14|1330.14|1333.8|1329.8|24
1620277810000|2021-05-06 05:10:10|1334.13|1330.13|1333.88|1329.88|1334.33|1330.33|1333.84|1329.84|22
1620277820000|2021-05-06 05:10:20|1334.2|1330.2|1334.23|1330.23|1334.37|1330.37|1334.18|1330.18|15
1620277830000|2021-05-06 05:10:30|1334.33|1330.33|1334.69|1330.69|1334.73|1330.73|1334.33|1330.33|16
1620277840000|2021-05-06 05:10:40|1334.73|1330.73|1334.77|1330.77|1334.83|1330.83|1334.63|1330.63|16
1620277850000|2021-05-06 05:10:50|1334.76|1330.76|1334.71|1330.71|1334.76|1330.76|1334.55|1330.55|16
1620277860000|2021-05-06 05:11:00|1334.67|1330.67|1333.84|1329.84|1334.71|1330.71|1333.72|1329.72|23
1620277870000|2021-05-06 05:11:10|1333.86|1329.86|1333.78|1329.78|1333.86|1329.86|1333.41|1329.41|18
1620277880000|2021-05-06 05:11:20|1333.8|1329.8|1336.93|1332.93|1336.93|1332.93|1333.8|1329.8|26
1620277890000|2021-05-06 05:11:30|1336.94|1332.94|1337.12|1333.12|1338.25|1334.25|1336.36|1332.36|24
1620277900000|2021-05-06 05:11:40|1337.17|1333.17|1337.51|1333.51|1337.98|1333.98|1337.17|1333.17|19
1620277910000|2021-05-06 05:11:50|1337.53|1333.53|1338.17|1334.17|1338.28|1334.28|1337.53|1333.53|17
1620277920000|2021-05-06 05:12:00|1338.53|1334.53|1338|1334|1338.54|1334.54|1337.83|1333.83|26
1620277930000|2021-05-06 05:12:10|1337.99|1333.99|1337.8|1333.8|1338.04|1334.04|1337.35|1333.35|27
1620277940000|2021-05-06 05:12:20|1337.85|1333.85|1337.1|1333.1|1337.87|1333.87|1337.04|1333.04|22
1620277950000|2021-05-06 05:12:30|1337.23|1333.23|1338.01|1334.01|1338.01|1334.01|1337.23|1333.23|24
1620277960000|2021-05-06 05:12:40|1338.17|1334.17|1337.89|1333.89|1338.19|1334.19|1337.59|1333.59|28
1620277970000|2021-05-06 05:12:50|1338.14|1334.14|1338.17|1334.17|1338.23|1334.23|1338.04|1334.04|23
1620277980000|2021-05-06 05:13:00|1338.08|1334.08|1337.85|1333.85|1338.14|1334.14|1337.85|1333.85|19
1620277990000|2021-05-06 05:13:10|1337.88|1333.88|1338.22|1334.22|1338.22|1334.22|1337.81|1333.81|20
1620278000000|2021-05-06 05:13:20|1338.19|1334.19|1338.14|1334.14|1338.27|1334.27|1338.07|1334.07|18
1620278010000|2021-05-06 05:13:30|1338.15|1334.15|1339.1|1335.1|1339.13|1335.13|1338.15|1334.15|23
1620278020000|2021-05-06 05:13:40|1339.17|1335.17|1339.31|1335.31|1339.44|1335.44|1339.09|1335.09|20
1620278030000|2021-05-06 05:13:50|1339.32|1335.32|1340.1|1336.1|1340.18|1336.18|1339.23|1335.23|25
1620278040000|2021-05-06 05:14:00|1340.01|1336.01|1338.92|1334.92|1340.06|1336.06|1338.92|1334.92|29
1620278050000|2021-05-06 05:14:10|1338.87|1334.87|1338.87|1334.87|1338.87|1334.87|1338.48|1334.48|23
1620278060000|2021-05-06 05:14:20|1338.89|1334.89|1338.91|1334.91|1338.97|1334.97|1338.83|1334.83|21
1620278070000|2021-05-06 05:14:30|1338.88|1334.88|1338.69|1334.69|1338.99|1334.99|1338.54|1334.54|23
1620278080000|2021-05-06 05:14:40|1338.7|1334.7|1338.95|1334.95|1339.09|1335.09|1338.7|1334.7|18
1620278090000|2021-05-06 05:14:50|1338.98|1334.98|1338.88|1334.88|1339.01|1335.01|1338.88|1334.88|21
1620278100000|2021-05-06 05:15:00|1338.9|1334.9|1339.55|1335.55|1339.55|1335.55|1338.83|1334.83|25
1620278110000|2021-05-06 05:15:10|1340.11|1336.11|1341.66|1337.66|1341.78|1337.78|1340.11|1336.11|23
1620278120000|2021-05-06 05:15:20|1341.71|1337.71|1341.95|1337.95|1342.35|1338.35|1341.5|1337.5|24
1620278130000|2021-05-06 05:15:30|1341.68|1337.68|1342.19|1338.19|1342.44|1338.44|1341.43|1337.43|24
1620278140000|2021-05-06 05:15:40|1342.21|1338.21|1343.67|1339.67|1343.67|1339.67|1342.2|1338.2|16
1620278150000|2021-05-06 05:15:50|1343.66|1339.66|1344.03|1340.03|1344.14|1340.14|1343.66|1339.66|21
1620278160000|2021-05-06 05:16:00|1344.05|1340.05|1344.63|1340.63|1344.63|1340.63|1343.97|1339.97|23
1620278170000|2021-05-06 05:16:10|1344.64|1340.64|1344.86|1340.86|1344.86|1340.86|1344.19|1340.19|22
1620278180000|2021-05-06 05:16:20|1345.08|1341.08|1345.38|1341.38|1345.62|1341.62|1345.08|1341.08|23
1620278190000|2021-05-06 05:16:30|1345.35|1341.35|1345.31|1341.31|1345.38|1341.38|1345.24|1341.24|18
1620278200000|2021-05-06 05:16:40|1345.32|1341.32|1345.19|1341.19|1345.38|1341.38|1345.18|1341.18|17
1620278210000|2021-05-06 05:16:50|1345.2|1341.2|1344.93|1340.93|1345.2|1341.2|1344.86|1340.86|17
1620278220000|2021-05-06 05:17:00|1344.83|1340.83|1344.68|1340.68|1344.88|1340.88|1344.54|1340.54|21
1620278230000|2021-05-06 05:17:10|1344.63|1340.63|1344.31|1340.31|1344.63|1340.63|1344.16|1340.16|23
1620278240000|2021-05-06 05:17:20|1344.29|1340.29|1344.21|1340.21|1344.31|1340.31|1344.21|1340.21|20
1620278250000|2021-05-06 05:17:30|1344.19|1340.19|1344.01|1340.01|1344.24|1340.24|1343.81|1339.81|21
1620278260000|2021-05-06 05:17:40|1343.94|1339.94|1343.85|1339.85|1344.01|1340.01|1343.77|1339.77|21
1620278270000|2021-05-06 05:17:50|1343.94|1339.94|1343.79|1339.79|1343.94|1339.94|1343.76|1339.76|13
1620278280000|2021-05-06 05:18:00|1343.77|1339.77|1344.33|1340.33|1344.5|1340.5|1343.77|1339.77|19
1620278290000|2021-05-06 05:18:10|1344.32|1340.32|1342.68|1338.68|1344.32|1340.32|1342.2|1338.2|25
1620278300000|2021-05-06 05:18:20|1342.86|1338.86|1343.99|1339.99|1344.24|1340.24|1342.85|1338.85|25
1620278310000|2021-05-06 05:18:30|1344.01|1340.01|1344.1|1340.1|1344.18|1340.18|1343.74|1339.74|21
1620278320000|2021-05-06 05:18:40|1344.09|1340.09|1344.35|1340.35|1344.35|1340.35|1344.09|1340.09|18
1620278330000|2021-05-06 05:18:50|1344.38|1340.38|1344.35|1340.35|1344.53|1340.53|1344.27|1340.27|18
1620278340000|2021-05-06 05:19:00|1344.36|1340.36|1344.77|1340.77|1344.77|1340.77|1344.35|1340.35|19
1620278350000|2021-05-06 05:19:10|1344.79|1340.79|1345.55|1341.55|1345.58|1341.58|1344.79|1340.79|22
1620278360000|2021-05-06 05:19:20|1345.53|1341.53|1344.96|1340.96|1345.92|1341.92|1344.94|1340.94|21
1620278370000|2021-05-06 05:19:30|1345.01|1341.01|1345.92|1341.92|1345.93|1341.93|1345.01|1341.01|23
1620278380000|2021-05-06 05:19:40|1345.86|1341.86|1346.06|1342.06|1346.06|1342.06|1345.6|1341.6|25
1620278390000|2021-05-06 05:19:50|1346.11|1342.11|1345.17|1341.17|1346.25|1342.25|1345.14|1341.14|26
1620278400000|2021-05-06 05:20:00|1345.33|1341.33|1345.63|1341.63|1345.66|1341.66|1345.33|1341.33|22
1620278410000|2021-05-06 05:20:10|1345.62|1341.62|1346.21|1342.21|1346.21|1342.21|1345.52|1341.52|21
1620278420000|2021-05-06 05:20:20|1346.34|1342.34|1346.02|1342.02|1346.49|1342.49|1346.01|1342.01|24
1620278430000|2021-05-06 05:20:30|1346.01|1342.01|1346.22|1342.22|1346.22|1342.22|1345.88|1341.88|24
1620278440000|2021-05-06 05:20:40|1346.23|1342.23|1346.21|1342.21|1346.3|1342.3|1345.96|1341.96|21
1620278450000|2021-05-06 05:20:50|1346.25|1342.25|1346.36|1342.36|1346.48|1342.48|1346.25|1342.25|11
1620278460000|2021-05-06 05:21:00|1346.29|1342.29|1346.9|1342.9|1346.9|1342.9|1346.29|1342.29|18
1620278470000|2021-05-06 05:21:10|1346.91|1342.91|1347.21|1343.21|1347.34|1343.34|1346.84|1342.84|18
1620278480000|2021-05-06 05:21:20|1347.18|1343.18|1347.59|1343.59|1347.91|1343.91|1346.79|1342.79|21
1620278490000|2021-05-06 05:21:30|1347.58|1343.58|1349.16|1345.16|1349.44|1345.44|1346.77|1342.77|25
1620278500000|2021-05-06 05:21:40|1349.06|1345.06|1347.99|1343.99|1349.06|1345.06|1347.7|1343.7|20
1620278510000|2021-05-06 05:21:50|1347.98|1343.98|1349.04|1345.04|1349.26|1345.26|1347.98|1343.98|26
1620278520000|2021-05-06 05:22:00|1349.11|1345.11|1348.7|1344.7|1349.18|1345.18|1348.54|1344.54|26
1620278530000|2021-05-06 05:22:10|1348.65|1344.65|1348.16|1344.16|1348.83|1344.83|1348.15|1344.15|24
1620278540000|2021-05-06 05:22:20|1348.19|1344.19|1348.43|1344.43|1348.5|1344.5|1348.07|1344.07|25
1620278550000|2021-05-06 05:22:30|1348.46|1344.46|1348.59|1344.59|1348.79|1344.79|1348.45|1344.45|22
1620278560000|2021-05-06 05:22:40|1348.51|1344.51|1348.47|1344.47|1348.54|1344.54|1348.43|1344.43|19
1620278570000|2021-05-06 05:22:50|1348.45|1344.45|1348.65|1344.65|1348.65|1344.65|1348.44|1344.44|19
1620278580000|2021-05-06 05:23:00|1348.75|1344.75|1348.42|1344.42|1348.79|1344.79|1348.38|1344.38|22
1620278590000|2021-05-06 05:23:10|1348.44|1344.44|1347.46|1343.46|1348.44|1344.44|1347.19|1343.19|23
1620278600000|2021-05-06 05:23:20|1347.45|1343.45|1347.52|1343.52|1348.01|1344.01|1347.33|1343.33|25
1620278610000|2021-05-06 05:23:30|1347.81|1343.81|1346.82|1342.82|1347.88|1343.88|1346.82|1342.82|25
1620278620000|2021-05-06 05:23:40|1346.81|1342.81|1346.55|1342.55|1347.06|1343.06|1346.55|1342.55|21
1620278630000|2021-05-06 05:23:50|1346.54|1342.54|1346.53|1342.53|1346.77|1342.77|1346.45|1342.45|25
1620278640000|2021-05-06 05:24:00|1346.56|1342.56|1346.19|1342.19|1346.57|1342.57|1346.13|1342.13|23
1620278650000|2021-05-06 05:24:10|1346.16|1342.16|1345.12|1341.12|1346.16|1342.16|1344.56|1340.56|27
1620278660000|2021-05-06 05:24:20|1345.39|1341.39|1344.68|1340.68|1345.94|1341.94|1344.67|1340.67|28
1620278670000|2021-05-06 05:24:30|1344.67|1340.67|1343.96|1339.96|1344.68|1340.68|1343.73|1339.73|27
1620278680000|2021-05-06 05:24:40|1343.76|1339.76|1343.25|1339.25|1343.83|1339.83|1342.76|1338.76|27
1620278690000|2021-05-06 05:24:50|1343.19|1339.19|1342.74|1338.74|1343.24|1339.24|1342.74|1338.74|25
1620278700000|2021-05-06 05:25:00|1342.75|1338.75|1345.53|1341.53|1346.32|1342.32|1342.74|1338.74|28
1620278710000|2021-05-06 05:25:10|1345.44|1341.44|1345.97|1341.97|1346.66|1342.66|1345.27|1341.27|23
1620278720000|2021-05-06 05:25:20|1345.86|1341.86|1345.86|1341.86|1346.94|1342.94|1345.83|1341.83|26
1620278730000|2021-05-06 05:25:30|1345.84|1341.84|1345.26|1341.26|1345.84|1341.84|1345.22|1341.22|18
1620278740000|2021-05-06 05:25:40|1345.24|1341.24|1345.3|1341.3|1345.37|1341.37|1345.23|1341.23|19
1620278750000|2021-05-06 05:25:50|1345.31|1341.31|1346.57|1342.57|1346.57|1342.57|1345.21|1341.21|22
1620278760000|2021-05-06 05:26:00|1346.56|1342.56|1345.5|1341.5|1346.83|1342.83|1345.5|1341.5|25
1620278770000|2021-05-06 05:26:10|1345.49|1341.49|1345.46|1341.46|1345.67|1341.67|1345.46|1341.46|22
1620278780000|2021-05-06 05:26:20|1345.51|1341.51|1345.18|1341.18|1345.6|1341.6|1344.89|1340.89|19
1620278790000|2021-05-06 05:26:30|1345.22|1341.22|1345.92|1341.92|1345.95|1341.95|1345|1341|24
1620278800000|2021-05-06 05:26:40|1345.76|1341.76|1345.98|1341.98|1346.11|1342.11|1345.76|1341.76|20
1620278810000|2021-05-06 05:26:50|1345.97|1341.97|1345.54|1341.54|1345.97|1341.97|1345.5|1341.5|18
1620278820000|2021-05-06 05:27:00|1345.55|1341.55|1345.58|1341.58|1345.63|1341.63|1345.45|1341.45|21
1620278830000|2021-05-06 05:27:10|1345.63|1341.63|1344.51|1340.51|1345.69|1341.69|1344.41|1340.41|25
1620278840000|2021-05-06 05:27:20|1344.54|1340.54|1344.42|1340.42|1344.71|1340.71|1344.32|1340.32|16
1620278850000|2021-05-06 05:27:30|1344.27|1340.27|1343.88|1339.88|1344.33|1340.33|1343.56|1339.56|23
1620278860000|2021-05-06 05:27:40|1343.71|1339.71|1343.53|1339.53|1343.74|1339.74|1343.5|1339.5|16
1620278870000|2021-05-06 05:27:50|1343.51|1339.51|1342.57|1338.57|1343.51|1339.51|1342.57|1338.57|24
1620278880000|2021-05-06 05:28:00|1342.59|1338.59|1343.17|1339.17|1343.18|1339.18|1342.59|1338.59|21
1620278890000|2021-05-06 05:28:10|1343.06|1339.06|1344.31|1340.31|1344.31|1340.31|1342.99|1338.99|23
1620278900000|2021-05-06 05:28:20|1344.25|1340.25|1344.32|1340.32|1344.37|1340.37|1344.22|1340.22|19
1620278910000|2021-05-06 05:28:30|1344.3|1340.3|1343.58|1339.58|1344.34|1340.34|1343.57|1339.57|24
1620278920000|2021-05-06 05:28:40|1343.59|1339.59|1343.45|1339.45|1343.59|1339.59|1343.35|1339.35|19
1620278930000|2021-05-06 05:28:50|1343.44|1339.44|1343.27|1339.27|1343.5|1339.5|1343.22|1339.22|22
1620278940000|2021-05-06 05:29:00|1343.41|1339.41|1343.41|1339.41|1343.46|1339.46|1343.24|1339.24|22
1620278950000|2021-05-06 05:29:10|1343.33|1339.33|1343.55|1339.55|1343.62|1339.62|1343.31|1339.31|16
1620278960000|2021-05-06 05:29:20|1343.41|1339.41|1343.67|1339.67|1343.78|1339.78|1343.41|1339.41|21
1620278970000|2021-05-06 05:29:30|1343.79|1339.79|1344.22|1340.22|1344.22|1340.22|1343.79|1339.79|22
1620278980000|2021-05-06 05:29:40|1344.23|1340.23|1344.18|1340.18|1344.37|1340.37|1344.12|1340.12|21
1620278990000|2021-05-06 05:29:50|1344.19|1340.19|1344.34|1340.34|1344.4|1340.4|1344.19|1340.19|10
1620279000000|2021-05-06 05:30:00|1344.23|1340.23|1344.25|1340.25|1344.52|1340.52|1344.15|1340.15|23
1620279010000|2021-05-06 05:30:10|1344.26|1340.26|1344.54|1340.54|1344.58|1340.58|1344.11|1340.11|14
1620279020000|2021-05-06 05:30:20|1344.53|1340.53|1344.64|1340.64|1344.68|1340.68|1344.5|1340.5|15
1620279030000|2021-05-06 05:30:30|1344.67|1340.67|1344.46|1340.46|1344.78|1340.78|1344.42|1340.42|17
1620279040000|2021-05-06 05:30:40|1344.45|1340.45|1344.2|1340.2|1344.45|1340.45|1344.03|1340.03|21
1620279050000|2021-05-06 05:30:50|1344.22|1340.22|1344.14|1340.14|1344.22|1340.22|1344|1340|23
1620279060000|2021-05-06 05:31:00|1344.15|1340.15|1344.18|1340.18|1344.18|1340.18|1344.13|1340.13|16
1620279070000|2021-05-06 05:31:10|1344.22|1340.22|1344.21|1340.21|1344.29|1340.29|1344.19|1340.19|15
1620279080000|2021-05-06 05:31:20|1344.18|1340.18|1344.44|1340.44|1344.77|1340.77|1344.03|1340.03|23
1620279090000|2021-05-06 05:31:30|1344.54|1340.54|1344.56|1340.56|1344.64|1340.64|1344.38|1340.38|20
1620279100000|2021-05-06 05:31:40|1344.5|1340.5|1344.12|1340.12|1344.63|1340.63|1344.08|1340.08|20
1620279110000|2021-05-06 05:31:50|1344.06|1340.06|1343.83|1339.83|1344.06|1340.06|1343.77|1339.77|22
1620279120000|2021-05-06 05:32:00|1343.8|1339.8|1343.94|1339.94|1343.96|1339.96|1343.8|1339.8|22
1620279130000|2021-05-06 05:32:10|1343.99|1339.99|1343.67|1339.67|1343.99|1339.99|1343.67|1339.67|13
1620279140000|2021-05-06 05:32:20|1343.54|1339.54|1340.91|1336.91|1343.54|1339.54|1340.91|1336.91|19
1620279150000|2021-05-06 05:32:30|1340.9|1336.9|1339.46|1335.46|1341.35|1337.35|1339.46|1335.46|21
1620279160000|2021-05-06 05:32:40|1339.47|1335.47|1338.82|1334.82|1339.47|1335.47|1338.74|1334.74|25
1620279170000|2021-05-06 05:32:50|1338.86|1334.86|1338.75|1334.75|1338.99|1334.99|1338.68|1334.68|18
1620279180000|2021-05-06 05:33:00|1339|1335|1341.4|1337.4|1341.52|1337.52|1338.69|1334.69|27
1620279190000|2021-05-06 05:33:10|1341.36|1337.36|1341.44|1337.44|1341.55|1337.55|1341.24|1337.24|25
1620279200000|2021-05-06 05:33:20|1341.4|1337.4|1340.53|1336.53|1341.4|1337.4|1340.27|1336.27|24
1620279210000|2021-05-06 05:33:30|1340.48|1336.48|1341.9|1337.9|1342.02|1338.02|1340.48|1336.48|24
1620279220000|2021-05-06 05:33:40|1341.87|1337.87|1341.02|1337.02|1341.87|1337.87|1340.9|1336.9|28
1620279230000|2021-05-06 05:33:50|1340.97|1336.97|1341|1337|1341.31|1337.31|1340.84|1336.84|20
1620279240000|2021-05-06 05:34:00|1340.99|1336.99|1341|1337|1341.12|1337.12|1340.54|1336.54|22
1620279250000|2021-05-06 05:34:10|1341.06|1337.06|1342.1|1338.1|1342.1|1338.1|1341.06|1337.06|18
1620279260000|2021-05-06 05:34:20|1342.13|1338.13|1342.26|1338.26|1343.28|1339.28|1342.1|1338.1|23
1620279270000|2021-05-06 05:34:30|1342.28|1338.28|1343.36|1339.36|1343.37|1339.37|1342.28|1338.28|25
1620279280000|2021-05-06 05:34:40|1343.4|1339.4|1343.69|1339.69|1343.69|1339.69|1343.4|1339.4|20
1620279290000|2021-05-06 05:34:50|1343.7|1339.7|1344.29|1340.29|1344.64|1340.64|1343.7|1339.7|25
1620279300000|2021-05-06 05:35:00|1344.56|1340.56|1345.79|1341.79|1345.79|1341.79|1343.93|1339.93|23
1620279310000|2021-05-06 05:35:10|1345.75|1341.75|1347.15|1343.15|1347.36|1343.36|1345.75|1341.75|28
1620279320000|2021-05-06 05:35:20|1347.12|1343.12|1348.79|1344.79|1348.79|1344.79|1347.12|1343.12|22
1620279330000|2021-05-06 05:35:30|1348.96|1344.96|1348.16|1344.16|1349.52|1345.52|1347.91|1343.91|24
1620279340000|2021-05-06 05:35:40|1348.35|1344.35|1347.43|1343.43|1349.05|1345.05|1347.23|1343.23|23
1620279350000|2021-05-06 05:35:50|1347.4|1343.4|1346.32|1342.32|1347.4|1343.4|1346.26|1342.26|23
1620279360000|2021-05-06 05:36:00|1346.31|1342.31|1348.28|1344.28|1348.28|1344.28|1345.89|1341.89|26
1620279370000|2021-05-06 05:36:10|1348.25|1344.25|1348.92|1344.92|1348.92|1344.92|1348.25|1344.25|17
1620279380000|2021-05-06 05:36:20|1348.96|1344.96|1349.27|1345.27|1349.6|1345.6|1348.7|1344.7|25
1620279390000|2021-05-06 05:36:30|1349.28|1345.28|1350.03|1346.03|1350.03|1346.03|1349.27|1345.27|21
1620279400000|2021-05-06 05:36:40|1350.02|1346.02|1350.67|1346.67|1350.67|1346.67|1350.02|1346.02|23
1620279410000|2021-05-06 05:36:50|1350.56|1346.56|1351.66|1347.66|1351.71|1347.71|1350.56|1346.56|22
1620279420000|2021-05-06 05:37:00|1351.64|1347.64|1351.46|1347.46|1351.67|1347.67|1351.43|1347.43|24
1620279430000|2021-05-06 05:37:10|1351.2|1347.2|1351.25|1347.25|1351.35|1347.35|1351.06|1347.06|24
1620279440000|2021-05-06 05:37:20|1351.26|1347.26|1350.73|1346.73|1351.3|1347.3|1350.68|1346.68|21
1620279450000|2021-05-06 05:37:30|1350.71|1346.71|1350.7|1346.7|1350.75|1346.75|1350.69|1346.69|17
1620279460000|2021-05-06 05:37:40|1350.71|1346.71|1350.76|1346.76|1350.83|1346.83|1350.58|1346.58|16
1620279470000|2021-05-06 05:37:50|1350.8|1346.8|1350.31|1346.31|1350.8|1346.8|1350.27|1346.27|14
1620279480000|2021-05-06 05:38:00|1350.32|1346.32|1350.45|1346.45|1350.6|1346.6|1350.28|1346.28|22
1620279490000|2021-05-06 05:38:10|1350.4|1346.4|1350.42|1346.42|1350.66|1346.66|1349.65|1345.65|21
1620279500000|2021-05-06 05:38:20|1350.44|1346.44|1350.64|1346.64|1350.76|1346.76|1350.44|1346.44|14
1620279510000|2021-05-06 05:38:30|1350.74|1346.74|1350.86|1346.86|1350.86|1346.86|1350.68|1346.68|20
1620279520000|2021-05-06 05:38:40|1350.89|1346.89|1350.39|1346.39|1351.04|1347.04|1350.33|1346.33|22
1620279530000|2021-05-06 05:38:50|1350.09|1346.09|1350.07|1346.07|1350.38|1346.38|1349.9|1345.9|23
1620279540000|2021-05-06 05:39:00|1349.88|1345.88|1349.87|1345.87|1350.03|1346.03|1349.85|1345.85|18
1620279550000|2021-05-06 05:39:10|1349.98|1345.98|1350.93|1346.93|1350.94|1346.94|1349.98|1345.98|20
1620279560000|2021-05-06 05:39:20|1350.95|1346.95|1350.56|1346.56|1350.96|1346.96|1350.56|1346.56|18
1620279570000|2021-05-06 05:39:30|1350.41|1346.41|1350.2|1346.2|1350.41|1346.41|1349.67|1345.67|20
1620279580000|2021-05-06 05:39:40|1349.87|1345.87|1350.03|1346.03|1350.2|1346.2|1349.68|1345.68|20
1620279590000|2021-05-06 05:39:50|1349.79|1345.79|1349.96|1345.96|1350.02|1346.02|1349.64|1345.64|21
1620279600000|2021-05-06 05:40:00|1349.98|1345.98|1349.66|1345.66|1349.98|1345.98|1349.58|1345.58|22
1620279610000|2021-05-06 05:40:10|1349.76|1345.76|1350.06|1346.06|1350.06|1346.06|1349.68|1345.68|13
1620279620000|2021-05-06 05:40:20|1350.01|1346.01|1349.51|1345.51|1350.01|1346.01|1349.49|1345.49|19
1620279630000|2021-05-06 05:40:30|1349.8|1345.8|1349.57|1345.57|1349.85|1345.85|1349.4|1345.4|15
1620279640000|2021-05-06 05:40:40|1349.58|1345.58|1349.72|1345.72|1349.84|1345.84|1349.27|1345.27|17
1620279650000|2021-05-06 05:40:50|1349.54|1345.54|1348.86|1344.86|1349.54|1345.54|1348.74|1344.74|22
1620279660000|2021-05-06 05:41:00|1349.18|1345.18|1347.83|1343.83|1349.18|1345.18|1347.83|1343.83|20
1620279670000|2021-05-06 05:41:10|1347.85|1343.85|1346.86|1342.86|1347.85|1343.85|1346.86|1342.86|21
1620279680000|2021-05-06 05:41:20|1346.8|1342.8|1346.36|1342.36|1346.89|1342.89|1346.26|1342.26|19
1620279690000|2021-05-06 05:41:30|1346.35|1342.35|1346.34|1342.34|1346.6|1342.6|1346.03|1342.03|17
1620279700000|2021-05-06 05:41:40|1346.35|1342.35|1344.47|1340.47|1346.35|1342.35|1344.47|1340.47|12
1620279710000|2021-05-06 05:41:50|1344.43|1340.43|1343.92|1339.92|1344.43|1340.43|1343.92|1339.92|13
1620279720000|2021-05-06 05:42:00|1342.83|1338.83|1342.8|1338.8|1343.35|1339.35|1342.69|1338.69|22
1620279730000|2021-05-06 05:42:10|1342.72|1338.72|1343.55|1339.55|1343.55|1339.55|1342.68|1338.68|20
1620279740000|2021-05-06 05:42:20|1343.57|1339.57|1343.08|1339.08|1343.61|1339.61|1343.07|1339.07|19
1620279750000|2021-05-06 05:42:30|1343.19|1339.19|1342.97|1338.97|1343.49|1339.49|1342.89|1338.89|22
1620279760000|2021-05-06 05:42:40|1342.89|1338.89|1342.55|1338.55|1343.45|1339.45|1342.49|1338.49|22
1620279770000|2021-05-06 05:42:50|1342.45|1338.45|1340.79|1336.79|1342.45|1338.45|1340.58|1336.58|26
1620279780000|2021-05-06 05:43:00|1340.94|1336.94|1341.67|1337.67|1341.95|1337.95|1340.78|1336.78|23
1620279790000|2021-05-06 05:43:10|1341.03|1337.03|1340.56|1336.56|1341.44|1337.44|1340.51|1336.51|23
1620279800000|2021-05-06 05:43:20|1340.53|1336.53|1340.29|1336.29|1340.86|1336.86|1340.29|1336.29|22
1620279810000|2021-05-06 05:43:30|1340.31|1336.31|1340.6|1336.6|1340.82|1336.82|1340.31|1336.31|24
1620279820000|2021-05-06 05:43:40|1340.56|1336.56|1340.69|1336.69|1341.01|1337.01|1340.47|1336.47|23
1620279830000|2021-05-06 05:43:50|1340.92|1336.92|1340.24|1336.24|1340.92|1336.92|1340.22|1336.22|18
1620279840000|2021-05-06 05:44:00|1340.3|1336.3|1339.73|1335.73|1340.3|1336.3|1339.69|1335.69|19
1620279850000|2021-05-06 05:44:10|1339.68|1335.68|1336.38|1332.38|1339.71|1335.71|1336.37|1332.37|25
1620279860000|2021-05-06 05:44:20|1336.24|1332.24|1334.48|1330.48|1336.28|1332.28|1334.48|1330.48|23
1620279870000|2021-05-06 05:44:30|1334.34|1330.34|1333.97|1329.97|1334.34|1330.34|1333.6|1329.6|26
1620279880000|2021-05-06 05:44:40|1333.98|1329.98|1334.59|1330.59|1334.82|1330.82|1333.81|1329.81|23
1620279890000|2021-05-06 05:44:50|1334.61|1330.61|1334.92|1330.92|1334.94|1330.94|1334.61|1330.61|16
1620279900000|2021-05-06 05:45:00|1334.96|1330.96|1334.87|1330.87|1334.97|1330.97|1334.71|1330.71|23
1620279910000|2021-05-06 05:45:10|1334.88|1330.88|1335.39|1331.39|1335.42|1331.42|1334.88|1330.88|16
1620279920000|2021-05-06 05:45:20|1335.41|1331.41|1336.43|1332.43|1336.43|1332.43|1335.41|1331.41|15
1620279930000|2021-05-06 05:45:30|1336.44|1332.44|1336.86|1332.86|1336.96|1332.96|1336.27|1332.27|22
1620279940000|2021-05-06 05:45:40|1337|1333|1337.23|1333.23|1337.23|1333.23|1336.87|1332.87|15
1620279950000|2021-05-06 05:45:50|1337.18|1333.18|1336.99|1332.99|1337.23|1333.23|1336.8|1332.8|21
1620279960000|2021-05-06 05:46:00|1337.02|1333.02|1336.28|1332.28|1337.13|1333.13|1336.28|1332.28|19
1620279970000|2021-05-06 05:46:10|1336.27|1332.27|1335.92|1331.92|1336.29|1332.29|1335.56|1331.56|23
1620279980000|2021-05-06 05:46:20|1335.95|1331.95|1336.27|1332.27|1336.3|1332.3|1335.93|1331.93|15
1620279990000|2021-05-06 05:46:30|1336.22|1332.22|1336.18|1332.18|1336.39|1332.39|1336.07|1332.07|12
1620280000000|2021-05-06 05:46:40|1336.17|1332.17|1336.17|1332.17|1336.36|1332.36|1336.12|1332.12|7
1620280010000|2021-05-06 05:46:50|1336.03|1332.03|1336.01|1332.01|1336.18|1332.18|1335.91|1331.91|18
1620280020000|2021-05-06 05:47:00|1336.07|1332.07|1334.28|1330.28|1336.14|1332.14|1334.28|1330.28|22
1620280030000|2021-05-06 05:47:10|1334.25|1330.25|1333.71|1329.71|1334.56|1330.56|1333.49|1329.49|29
1620280040000|2021-05-06 05:47:20|1333.66|1329.66|1330.99|1326.99|1333.66|1329.66|1330.99|1326.99|25
1620280050000|2021-05-06 05:47:30|1330.95|1326.95|1331.46|1327.46|1331.46|1327.46|1330.77|1326.77|25
1620280060000|2021-05-06 05:47:40|1331.89|1327.89|1333.69|1329.69|1333.91|1329.91|1331.82|1327.82|25
1620280070000|2021-05-06 05:47:50|1333.23|1329.23|1331.28|1327.28|1333.28|1329.28|1331.15|1327.15|28
1620280080000|2021-05-06 05:48:00|1331.27|1327.27|1331.34|1327.34|1331.36|1327.36|1330.84|1326.84|26
1620280090000|2021-05-06 05:48:10|1331.25|1327.25|1332.28|1328.28|1332.45|1328.45|1330.94|1326.94|25
1620280100000|2021-05-06 05:48:20|1332.29|1328.29|1334.65|1330.65|1334.65|1330.65|1332.29|1328.29|28
1620280110000|2021-05-06 05:48:30|1334.22|1330.22|1336|1332|1336.07|1332.07|1334.22|1330.22|19
1620280120000|2021-05-06 05:48:40|1336.23|1332.23|1337.68|1333.68|1337.78|1333.78|1336.23|1332.23|19
1620280130000|2021-05-06 05:48:50|1338.07|1334.07|1337.41|1333.41|1338.09|1334.09|1337.36|1333.36|25
1620280140000|2021-05-06 05:49:00|1337.38|1333.38|1337.27|1333.27|1337.5|1333.5|1337.21|1333.21|23
1620280150000|2021-05-06 05:49:10|1337.28|1333.28|1337.42|1333.42|1337.45|1333.45|1337.1|1333.1|23
1620280160000|2021-05-06 05:49:20|1337.39|1333.39|1339.37|1335.37|1339.39|1335.39|1337.22|1333.22|26
1620280170000|2021-05-06 05:49:30|1339.29|1335.29|1340.45|1336.45|1340.51|1336.51|1339.29|1335.29|26
1620280180000|2021-05-06 05:49:40|1340.38|1336.38|1342.47|1338.47|1342.58|1338.58|1340.27|1336.27|27
1620280190000|2021-05-06 05:49:50|1342.62|1338.62|1343.95|1339.95|1343.95|1339.95|1342.62|1338.62|23
1620280200000|2021-05-06 05:50:00|1344.11|1340.11|1344.17|1340.17|1344.34|1340.34|1344.1|1340.1|20
1620280210000|2021-05-06 05:50:10|1344.21|1340.21|1342.49|1338.49|1344.21|1340.21|1342.3|1338.3|20
1620280220000|2021-05-06 05:50:20|1342.54|1338.54|1343.35|1339.35|1343.39|1339.39|1342.34|1338.34|24
1620280230000|2021-05-06 05:50:30|1343.33|1339.33|1344.61|1340.61|1344.61|1340.61|1343.28|1339.28|24
1620280240000|2021-05-06 05:50:40|1344.42|1340.42|1344.41|1340.41|1345|1341|1344.31|1340.31|25
1620280250000|2021-05-06 05:50:50|1344.43|1340.43|1344.81|1340.81|1344.92|1340.92|1344.36|1340.36|23
1620280260000|2021-05-06 05:51:00|1344.93|1340.93|1344.61|1340.61|1344.93|1340.93|1344.61|1340.61|24
1620280270000|2021-05-06 05:51:10|1344.41|1340.41|1344.8|1340.8|1344.8|1340.8|1343.8|1339.8|24
1620280280000|2021-05-06 05:51:20|1344.77|1340.77|1344.8|1340.8|1345.17|1341.17|1344.71|1340.71|27
1620280290000|2021-05-06 05:51:30|1344.79|1340.79|1343.86|1339.86|1345.03|1341.03|1343.86|1339.86|27
1620280300000|2021-05-06 05:51:40|1343.87|1339.87|1343.06|1339.06|1344.03|1340.03|1343.06|1339.06|21
1620280310000|2021-05-06 05:51:50|1343.41|1339.41|1342.31|1338.31|1343.41|1339.41|1342.31|1338.31|23
1620280320000|2021-05-06 05:52:00|1342.3|1338.3|1343.18|1339.18|1343.18|1339.18|1342|1338|26
1620280330000|2021-05-06 05:52:10|1343.11|1339.11|1343.08|1339.08|1343.28|1339.28|1343.04|1339.04|23
1620280340000|2021-05-06 05:52:20|1342.98|1338.98|1341.78|1337.78|1343.09|1339.09|1341.78|1337.78|25
1620280350000|2021-05-06 05:52:30|1341.65|1337.65|1340.67|1336.67|1341.8|1337.8|1340.67|1336.67|23
1620280360000|2021-05-06 05:52:40|1340.68|1336.68|1339.81|1335.81|1340.68|1336.68|1339.81|1335.81|20
1620280370000|2021-05-06 05:52:50|1339.8|1335.8|1339.55|1335.55|1340.06|1336.06|1339.55|1335.55|15
1620280380000|2021-05-06 05:53:00|1339.78|1335.78|1338.65|1334.65|1339.78|1335.78|1337.87|1333.87|23
1620280390000|2021-05-06 05:53:10|1338.74|1334.74|1338.72|1334.72|1338.74|1334.74|1338.32|1334.32|22
1620280400000|2021-05-06 05:53:20|1338.59|1334.59|1337.52|1333.52|1338.62|1334.62|1337.52|1333.52|18
1620280410000|2021-05-06 05:53:30|1336.93|1332.93|1336.58|1332.58|1336.93|1332.93|1335.97|1331.97|24
1620280420000|2021-05-06 05:53:40|1336.57|1332.57|1337.35|1333.35|1337.53|1333.53|1336.5|1332.5|25
1620280430000|2021-05-06 05:53:50|1337.36|1333.36|1335.97|1331.97|1337.52|1333.52|1335.97|1331.97|22
1620280440000|2021-05-06 05:54:00|1335.69|1331.69|1339.38|1335.38|1339.38|1335.38|1335.69|1331.69|28
1620280450000|2021-05-06 05:54:10|1339.68|1335.68|1341.52|1337.52|1341.52|1337.52|1339.63|1335.63|27
1620280460000|2021-05-06 05:54:20|1341.48|1337.48|1342.88|1338.88|1343.09|1339.09|1341.48|1337.48|26
1620280470000|2021-05-06 05:54:30|1342.63|1338.63|1343|1339|1343.26|1339.26|1342.38|1338.38|22
1620280480000|2021-05-06 05:54:40|1342.84|1338.84|1341.36|1337.36|1342.84|1338.84|1341.36|1337.36|18
1620280490000|2021-05-06 05:54:50|1341.32|1337.32|1340.63|1336.63|1341.32|1337.32|1340.4|1336.4|25
1620280500000|2021-05-06 05:55:00|1340.75|1336.75|1340.23|1336.23|1340.75|1336.75|1339.98|1335.98|19
1620280510000|2021-05-06 05:55:10|1340.67|1336.67|1339.73|1335.73|1340.68|1336.68|1339.7|1335.7|16
1620280520000|2021-05-06 05:55:20|1339.65|1335.65|1339.85|1335.85|1339.98|1335.98|1339.65|1335.65|17
1620280530000|2021-05-06 05:55:30|1339.82|1335.82|1338.8|1334.8|1339.95|1335.95|1338.8|1334.8|18
1620280540000|2021-05-06 05:55:40|1338.63|1334.63|1336.69|1332.69|1338.63|1334.63|1336.54|1332.54|28
1620280550000|2021-05-06 05:55:50|1336.64|1332.64|1335.44|1331.44|1336.64|1332.64|1335.41|1331.41|26
1620280560000|2021-05-06 05:56:00|1335.46|1331.46|1336.64|1332.64|1337.05|1333.05|1335.1|1331.1|25
1620280570000|2021-05-06 05:56:10|1336.73|1332.73|1338.02|1334.02|1338.17|1334.17|1336.36|1332.36|26
1620280580000|2021-05-06 05:56:20|1337.99|1333.99|1337.11|1333.11|1338.37|1334.37|1337.11|1333.11|26
1620280590000|2021-05-06 05:56:30|1337.12|1333.12|1336.49|1332.49|1337.16|1333.16|1336.49|1332.49|22
1620280600000|2021-05-06 05:56:40|1336.5|1332.5|1338.25|1334.25|1338.25|1334.25|1336.5|1332.5|25
1620280610000|2021-05-06 05:56:50|1338.28|1334.28|1336.87|1332.87|1338.78|1334.78|1336.87|1332.87|23
1620280620000|2021-05-06 05:57:00|1336.84|1332.84|1339.43|1335.43|1339.43|1335.43|1336.84|1332.84|26
1620280630000|2021-05-06 05:57:10|1339.58|1335.58|1341.51|1337.51|1342.35|1338.35|1339.48|1335.48|25
1620280640000|2021-05-06 05:57:20|1342.44|1338.44|1338.66|1334.66|1342.44|1338.44|1337.52|1333.52|25
1620280650000|2021-05-06 05:57:30|1338.6|1334.6|1339.11|1335.11|1339.16|1335.16|1338.04|1334.04|22
1620280660000|2021-05-06 05:57:40|1338.68|1334.68|1337.51|1333.51|1339.08|1335.08|1337.51|1333.51|28
1620280670000|2021-05-06 05:57:50|1337.08|1333.08|1337.66|1333.66|1337.71|1333.71|1336.91|1332.91|26
1620280680000|2021-05-06 05:58:00|1337.65|1333.65|1338.6|1334.6|1338.72|1334.72|1337.53|1333.53|19
1620280690000|2021-05-06 05:58:10|1338.57|1334.57|1337.43|1333.43|1338.57|1334.57|1337.32|1333.32|25
1620280700000|2021-05-06 05:58:20|1337.47|1333.47|1336.32|1332.32|1337.47|1333.47|1336.31|1332.31|27
1620280710000|2021-05-06 05:58:30|1336.34|1332.34|1335.37|1331.37|1336.6|1332.6|1335.37|1331.37|24
1620280720000|2021-05-06 05:58:40|1335.22|1331.22|1335.33|1331.33|1335.59|1331.59|1335.14|1331.14|25
1620280730000|2021-05-06 05:58:50|1335.7|1331.7|1336.58|1332.58|1336.58|1332.58|1335.7|1331.7|21
1620280740000|2021-05-06 05:59:00|1336.54|1332.54|1334.57|1330.57|1336.54|1332.54|1334.57|1330.57|26
1620280750000|2021-05-06 05:59:10|1334.45|1330.45|1334.43|1330.43|1334.45|1330.45|1333.53|1329.53|23
1620280760000|2021-05-06 05:59:20|1334.65|1330.65|1334.22|1330.22|1334.66|1330.66|1334|1330|20
1620280770000|2021-05-06 05:59:30|1334.21|1330.21|1334.56|1330.56|1334.71|1330.71|1334.16|1330.16|22
1620280780000|2021-05-06 05:59:40|1334.53|1330.53|1334.11|1330.11|1334.58|1330.58|1334.11|1330.11|28
1620280790000|2021-05-06 05:59:50|1334.12|1330.12|1334.87|1330.87|1334.93|1330.93|1334.01|1330.01|19
1620280800000|2021-05-06 06:00:00|1334.89|1330.89|1332.04|1328.04|1334.93|1330.93|1332.04|1328.04|27
1620280810000|2021-05-06 06:00:10|1332.12|1328.12|1330.97|1326.97|1332.29|1328.29|1330.97|1326.97|25
1620280820000|2021-05-06 06:00:20|1330.91|1326.91|1330.16|1326.16|1331.1|1327.1|1329.42|1325.42|28
1620280830000|2021-05-06 06:00:30|1330.46|1326.46|1329.43|1325.43|1330.46|1326.46|1329.42|1325.42|28
1620280840000|2021-05-06 06:00:40|1329.21|1325.21|1328.69|1324.69|1329.34|1325.34|1328.65|1324.65|25
1620280850000|2021-05-06 06:00:50|1328.64|1324.64|1328.62|1324.62|1328.94|1324.94|1327.02|1323.02|27
1620280860000|2021-05-06 06:01:00|1328.58|1324.58|1326.97|1322.97|1328.71|1324.71|1326.93|1322.93|28
1620280870000|2021-05-06 06:01:10|1326.83|1322.83|1326.14|1322.14|1326.98|1322.98|1326.06|1322.06|26
1620280880000|2021-05-06 06:01:20|1326.12|1322.12|1326.12|1322.12|1326.26|1322.26|1326.03|1322.03|22
1620280890000|2021-05-06 06:01:30|1326.22|1322.22|1326.7|1322.7|1326.81|1322.81|1325.98|1321.98|27
1620280900000|2021-05-06 06:01:40|1326.74|1322.74|1326.59|1322.59|1326.9|1322.9|1326.45|1322.45|21
1620280910000|2021-05-06 06:01:50|1326.64|1322.64|1325.34|1321.34|1326.66|1322.66|1324.87|1320.87|26
1620280920000|2021-05-06 06:02:00|1325.4|1321.4|1326.02|1322.02|1326.35|1322.35|1324.85|1320.85|28
1620280930000|2021-05-06 06:02:10|1325.93|1321.93|1325.22|1321.22|1326.07|1322.07|1325.01|1321.01|26
1620280940000|2021-05-06 06:02:20|1325.25|1321.25|1325.74|1321.74|1326.24|1322.24|1325.25|1321.25|29
1620280950000|2021-05-06 06:02:30|1325.8|1321.8|1324.42|1320.42|1325.8|1321.8|1324.24|1320.24|26
1620280960000|2021-05-06 06:02:40|1324.41|1320.41|1323.39|1319.39|1324.41|1320.41|1323.39|1319.39|24
1620280970000|2021-05-06 06:02:50|1323.27|1319.27|1321.87|1317.87|1323.3|1319.3|1320.56|1316.56|25
1620280980000|2021-05-06 06:03:00|1322.06|1318.06|1322.9|1318.9|1322.94|1318.94|1322.06|1318.06|27
1620280990000|2021-05-06 06:03:10|1322.97|1318.97|1324.39|1320.39|1324.47|1320.47|1322.97|1318.97|24
1620281000000|2021-05-06 06:03:20|1324.38|1320.38|1325|1321|1325.47|1321.47|1323.99|1319.99|26
1620281010000|2021-05-06 06:03:30|1325.02|1321.02|1323.81|1319.81|1325.18|1321.18|1323.81|1319.81|23
1620281020000|2021-05-06 06:03:40|1323.69|1319.69|1323.4|1319.4|1323.69|1319.69|1322.92|1318.92|24
1620281030000|2021-05-06 06:03:50|1323.43|1319.43|1323.47|1319.47|1323.47|1319.47|1322.8|1318.8|23
1620281040000|2021-05-06 06:04:00|1323.62|1319.62|1321.6|1317.6|1323.65|1319.65|1321.6|1317.6|26
1620281050000|2021-05-06 06:04:10|1321.56|1317.56|1321.59|1317.59|1321.75|1317.75|1321.52|1317.52|21
1620281060000|2021-05-06 06:04:20|1321.56|1317.56|1321.77|1317.77|1322.57|1318.57|1321.53|1317.53|25
1620281070000|2021-05-06 06:04:30|1321.7|1317.7|1320.72|1316.72|1321.7|1317.7|1320.19|1316.19|27
1620281080000|2021-05-06 06:04:40|1320.7|1316.7|1321.12|1317.12|1321.12|1317.12|1320|1316|26
1620281090000|2021-05-06 06:04:50|1321.17|1317.17|1320.19|1316.19|1321.54|1317.54|1320.19|1316.19|24
1620281100000|2021-05-06 06:05:00|1319.89|1315.89|1318.97|1314.97|1319.89|1315.89|1318.92|1314.92|25
1620281110000|2021-05-06 06:05:10|1319.01|1315.01|1319.16|1315.16|1319.16|1315.16|1318.78|1314.78|22
1620281120000|2021-05-06 06:05:20|1319.17|1315.17|1320.06|1316.06|1320.26|1316.26|1319.05|1315.05|25
1620281130000|2021-05-06 06:05:30|1320.09|1316.09|1319.79|1315.79|1320.09|1316.09|1319.66|1315.66|25
1620281140000|2021-05-06 06:05:40|1319.3|1315.3|1319.48|1315.48|1319.48|1315.48|1319.07|1315.07|19
1620281150000|2021-05-06 06:05:50|1319.42|1315.42|1319.66|1315.66|1319.66|1315.66|1319.3|1315.3|22
1620281160000|2021-05-06 06:06:00|1319.51|1315.51|1318.98|1314.98|1319.59|1315.59|1318.98|1314.98|20
1620281170000|2021-05-06 06:06:10|1319.15|1315.15|1317.92|1313.92|1319.31|1315.31|1317.92|1313.92|27
1620281180000|2021-05-06 06:06:20|1317.94|1313.94|1317.92|1313.92|1318.22|1314.22|1317.84|1313.84|23
1620281190000|2021-05-06 06:06:30|1317.85|1313.85|1317.99|1313.99|1318.03|1314.03|1317.68|1313.68|28
1620281200000|2021-05-06 06:06:40|1318.1|1314.1|1317.37|1313.37|1318.12|1314.12|1317.34|1313.34|21
1620281210000|2021-05-06 06:06:50|1317.45|1313.45|1317.6|1313.6|1317.65|1313.65|1317.41|1313.41|20
1620281220000|2021-05-06 06:07:00|1317.56|1313.56|1316.84|1312.84|1317.56|1313.56|1316.51|1312.51|26
1620281230000|2021-05-06 06:07:10|1316.79|1312.79|1317.54|1313.54|1317.59|1313.59|1316.72|1312.72|22
1620281240000|2021-05-06 06:07:20|1317.53|1313.53|1317.59|1313.59|1317.86|1313.86|1317.34|1313.34|24
1620281250000|2021-05-06 06:07:30|1317.55|1313.55|1316.81|1312.81|1317.55|1313.55|1316.81|1312.81|22
1620281260000|2021-05-06 06:07:40|1316.82|1312.82|1316.89|1312.89|1317.02|1313.02|1316.73|1312.73|23
1620281270000|2021-05-06 06:07:50|1316.79|1312.79|1316.79|1312.79|1316.88|1312.88|1316.65|1312.65|21
1620281280000|2021-05-06 06:08:00|1316.86|1312.86|1316.57|1312.57|1316.89|1312.89|1316.31|1312.31|23
1620281290000|2021-05-06 06:08:10|1316.67|1312.67|1316.6|1312.6|1316.94|1312.94|1316.6|1312.6|24
1620281300000|2021-05-06 06:08:20|1316.7|1312.7|1316.53|1312.53|1316.86|1312.86|1316.51|1312.51|23
1620281310000|2021-05-06 06:08:30|1316.54|1312.54|1312.39|1308.39|1316.54|1312.54|1312.39|1308.39|26
1620281320000|2021-05-06 06:08:40|1312.56|1308.56|1311.98|1307.98|1312.56|1308.56|1311.21|1307.21|26
1620281330000|2021-05-06 06:08:50|1312.69|1308.69|1313.61|1309.61|1315.22|1311.22|1312.4|1308.4|29
1620281340000|2021-05-06 06:09:00|1313.44|1309.44|1313.52|1309.52|1314.13|1310.13|1312.69|1308.69|27
1620281350000|2021-05-06 06:09:10|1313.21|1309.21|1313.7|1309.7|1313.72|1309.72|1312.16|1308.16|29
1620281360000|2021-05-06 06:09:20|1313.65|1309.65|1314.31|1310.31|1314.31|1310.31|1313.61|1309.61|22
1620281370000|2021-05-06 06:09:30|1314.4|1310.4|1313.81|1309.81|1314.4|1310.4|1313.3|1309.3|26
1620281380000|2021-05-06 06:09:40|1313.79|1309.79|1314.3|1310.3|1314.35|1310.35|1313.13|1309.13|28
1620281390000|2021-05-06 06:09:50|1314.28|1310.28|1313.99|1309.99|1314.47|1310.47|1313.94|1309.94|26
1620281400000|2021-05-06 06:10:00|1313.92|1309.92|1313.52|1309.52|1314.12|1310.12|1313.33|1309.33|22
1620281410000|2021-05-06 06:10:10|1313.66|1309.66|1313.99|1309.99|1314|1310|1313.53|1309.53|24
1620281420000|2021-05-06 06:10:20|1314|1310|1314.09|1310.09|1314.59|1310.59|1313.9|1309.9|23
1620281430000|2021-05-06 06:10:30|1314.08|1310.08|1314.01|1310.01|1315.1|1311.1|1314.01|1310.01|20
1620281440000|2021-05-06 06:10:40|1314.02|1310.02|1312.11|1308.11|1314.31|1310.31|1312.09|1308.09|24
1620281450000|2021-05-06 06:10:50|1312.19|1308.19|1310.24|1306.24|1312.19|1308.19|1310.08|1306.08|26
1620281460000|2021-05-06 06:11:00|1310.03|1306.03|1309.91|1305.91|1310.18|1306.18|1307.52|1303.52|27
1620281470000|2021-05-06 06:11:10|1310.27|1306.27|1311.15|1307.15|1311.34|1307.34|1309.63|1305.63|27
1620281480000|2021-05-06 06:11:20|1311.07|1307.07|1310.7|1306.7|1311.67|1307.67|1310.4|1306.4|27
1620281490000|2021-05-06 06:11:30|1310.69|1306.69|1310.87|1306.87|1310.89|1306.89|1310.15|1306.15|26
1620281500000|2021-05-06 06:11:40|1310.59|1306.59|1307.42|1303.42|1310.61|1306.61|1307.34|1303.34|28
1620281510000|2021-05-06 06:11:50|1306.9|1302.9|1307.99|1303.99|1308.37|1304.37|1306.9|1302.9|27
1620281520000|2021-05-06 06:12:00|1308.11|1304.11|1306.41|1302.41|1308.19|1304.19|1306.41|1302.41|26
1620281530000|2021-05-06 06:12:10|1306.48|1302.48|1306.53|1302.53|1306.85|1302.85|1305.55|1301.55|27
1620281540000|2021-05-06 06:12:20|1306.63|1302.63|1304.84|1300.84|1306.63|1302.63|1304.84|1300.84|27
1620281550000|2021-05-06 06:12:30|1304.86|1300.86|1307.61|1303.61|1307.67|1303.67|1304.69|1300.69|26
1620281560000|2021-05-06 06:12:40|1307.51|1303.51|1307.07|1303.07|1307.87|1303.87|1306.76|1302.76|26
1620281570000|2021-05-06 06:12:50|1307|1303|1307.08|1303.08|1307.08|1303.08|1306.35|1302.35|24
1620281580000|2021-05-06 06:13:00|1307.19|1303.19|1308.37|1304.37|1308.48|1304.48|1307.05|1303.05|27
1620281590000|2021-05-06 06:13:10|1308.44|1304.44|1310.62|1306.62|1311.34|1307.34|1307.42|1303.42|22
1620281600000|2021-05-06 06:13:20|1310.4|1306.4|1307.05|1303.05|1310.42|1306.42|1307.05|1303.05|22
1620281610000|2021-05-06 06:13:30|1307.63|1303.63|1314.09|1310.09|1314.09|1310.09|1307.05|1303.05|19
1620281620000|2021-05-06 06:13:40|1313.92|1309.92|1314.17|1310.17|1314.17|1310.17|1313.69|1309.69|19
1620281630000|2021-05-06 06:13:50|1314.12|1310.12|1314.42|1310.42|1314.67|1310.67|1313.75|1309.75|22
1620281640000|2021-05-06 06:14:00|1314.12|1310.12|1315.39|1311.39|1315.39|1311.39|1314.11|1310.11|23
1620281650000|2021-05-06 06:14:10|1315.49|1311.49|1315.75|1311.75|1315.75|1311.75|1315.15|1311.15|25
1620281660000|2021-05-06 06:14:20|1315.77|1311.77|1316.29|1312.29|1316.7|1312.7|1315.76|1311.76|24
1620281670000|2021-05-06 06:14:30|1316.31|1312.31|1316.18|1312.18|1316.61|1312.61|1316.14|1312.14|24
1620281680000|2021-05-06 06:14:40|1316.33|1312.33|1314.39|1310.39|1316.33|1312.33|1314.39|1310.39|18
1620281690000|2021-05-06 06:14:50|1314.37|1310.37|1311.8|1307.8|1314.37|1310.37|1311.78|1307.78|28
1620281700000|2021-05-06 06:15:00|1311.47|1307.47|1312.59|1308.59|1312.59|1308.59|1311.44|1307.44|26
1620281710000|2021-05-06 06:15:10|1313.11|1309.11|1314.94|1310.94|1315.38|1311.38|1313.11|1309.11|27
1620281720000|2021-05-06 06:15:20|1315.16|1311.16|1316.91|1312.91|1317.06|1313.06|1315.05|1311.05|27
1620281730000|2021-05-06 06:15:30|1316.92|1312.92|1320.32|1316.32|1320.65|1316.65|1316.47|1312.47|26
1620281740000|2021-05-06 06:15:40|1320.42|1316.42|1321.42|1317.42|1321.42|1317.42|1320.42|1316.42|20
1620281750000|2021-05-06 06:15:50|1321.02|1317.02|1319.59|1315.59|1321.28|1317.28|1319.59|1315.59|25
1620281760000|2021-05-06 06:16:00|1319.1|1315.1|1317.2|1313.2|1319.1|1315.1|1317.18|1313.18|27
1620281770000|2021-05-06 06:16:10|1317.21|1313.21|1317.29|1313.29|1318.37|1314.37|1316.87|1312.87|26
1620281780000|2021-05-06 06:16:20|1317.26|1313.26|1316.6|1312.6|1317.26|1313.26|1316.32|1312.32|22
1620281790000|2021-05-06 06:16:30|1316.93|1312.93|1318.15|1314.15|1318.15|1314.15|1316.93|1312.93|22
1620281800000|2021-05-06 06:16:40|1318.39|1314.39|1321.1|1317.1|1321.13|1317.13|1317.9|1313.9|24
1620281810000|2021-05-06 06:16:50|1320.83|1316.83|1320.54|1316.54|1321.52|1317.52|1319.68|1315.68|27
1620281820000|2021-05-06 06:17:00|1320.52|1316.52|1323.01|1319.01|1323.01|1319.01|1320.02|1316.02|28
1620281830000|2021-05-06 06:17:10|1322.79|1318.79|1325.43|1321.43|1325.43|1321.43|1320.36|1316.36|26
1620281840000|2021-05-06 06:17:20|1324.87|1320.87|1325.12|1321.12|1326.73|1322.73|1324.65|1320.65|28
1620281850000|2021-05-06 06:17:30|1325.2|1321.2|1324.52|1320.52|1325.25|1321.25|1323.6|1319.6|27
1620281860000|2021-05-06 06:17:40|1324.57|1320.57|1324.49|1320.49|1324.73|1320.73|1323.51|1319.51|26
1620281870000|2021-05-06 06:17:50|1324.54|1320.54|1325.62|1321.62|1326.06|1322.06|1324.54|1320.54|22
1620281880000|2021-05-06 06:18:00|1325.66|1321.66|1325.96|1321.96|1326.29|1322.29|1325.17|1321.17|27
1620281890000|2021-05-06 06:18:10|1325.92|1321.92|1325.69|1321.69|1326.17|1322.17|1325.54|1321.54|24
1620281900000|2021-05-06 06:18:20|1326.06|1322.06|1326.65|1322.65|1326.72|1322.72|1324.82|1320.82|25
1620281910000|2021-05-06 06:18:30|1326.64|1322.64|1327.37|1323.37|1327.47|1323.47|1326.54|1322.54|29
1620281920000|2021-05-06 06:18:40|1327.54|1323.54|1327.34|1323.34|1327.63|1323.63|1326.63|1322.63|24
1620281930000|2021-05-06 06:18:50|1327.27|1323.27|1326.42|1322.42|1327.56|1323.56|1326.21|1322.21|25
1620281940000|2021-05-06 06:19:00|1326.41|1322.41|1325.6|1321.6|1326.57|1322.57|1325.6|1321.6|24
1620281950000|2021-05-06 06:19:10|1325.64|1321.64|1325.28|1321.28|1325.66|1321.66|1325.28|1321.28|19
1620281960000|2021-05-06 06:19:20|1325.39|1321.39|1326.22|1322.22|1326.6|1322.6|1325.39|1321.39|21
1620281970000|2021-05-06 06:19:30|1326.19|1322.19|1326.2|1322.2|1326.2|1322.2|1325.78|1321.78|20
1620281980000|2021-05-06 06:19:40|1326.16|1322.16|1327.08|1323.08|1327.08|1323.08|1326.03|1322.03|19
1620281990000|2021-05-06 06:19:50|1327.09|1323.09|1328.04|1324.04|1328.04|1324.04|1327.09|1323.09|24
1620282000000|2021-05-06 06:20:00|1327.98|1323.98|1327.63|1323.63|1327.98|1323.98|1327.52|1323.52|24
1620282010000|2021-05-06 06:20:10|1327.53|1323.53|1328.08|1324.08|1328.08|1324.08|1327.31|1323.31|21
1620282020000|2021-05-06 06:20:20|1328.07|1324.07|1327.88|1323.88|1328.07|1324.07|1327.54|1323.54|26
1620282030000|2021-05-06 06:20:30|1327.87|1323.87|1327.85|1323.85|1327.99|1323.99|1327.75|1323.75|21
1620282040000|2021-05-06 06:20:40|1327.54|1323.54|1327.02|1323.02|1327.63|1323.63|1327.02|1323.02|27
1620282050000|2021-05-06 06:20:50|1327.04|1323.04|1327.24|1323.24|1327.29|1323.29|1327.04|1323.04|15
1620282060000|2021-05-06 06:21:00|1327.25|1323.25|1327.06|1323.06|1328.12|1324.12|1326.94|1322.94|23
1620282070000|2021-05-06 06:21:10|1327.07|1323.07|1327.43|1323.43|1327.45|1323.45|1327.07|1323.07|22
1620282080000|2021-05-06 06:21:20|1327.44|1323.44|1327.46|1323.46|1327.5|1323.5|1327.38|1323.38|14
1620282090000|2021-05-06 06:21:30|1327.45|1323.45|1323.84|1319.84|1327.45|1323.45|1323.47|1319.47|23
1620282100000|2021-05-06 06:21:40|1323.73|1319.73|1323.09|1319.09|1323.85|1319.85|1322.82|1318.82|26
1620282110000|2021-05-06 06:21:50|1323.06|1319.06|1323.62|1319.62|1323.82|1319.82|1323.04|1319.04|24
1620282120000|2021-05-06 06:22:00|1323.61|1319.61|1322.06|1318.06|1324.07|1320.07|1322.06|1318.06|27
1620282130000|2021-05-06 06:22:10|1322.09|1318.09|1321.57|1317.57|1322.11|1318.11|1321.5|1317.5|24
1620282140000|2021-05-06 06:22:20|1321.56|1317.56|1320.56|1316.56|1321.56|1317.56|1320.56|1316.56|24
1620282150000|2021-05-06 06:22:30|1320.46|1316.46|1320.26|1316.26|1321.01|1317.01|1320.26|1316.26|23
1620282160000|2021-05-06 06:22:40|1320.29|1316.29|1320.85|1316.85|1320.85|1316.85|1320.25|1316.25|21
1620282170000|2021-05-06 06:22:50|1320.7|1316.7|1320.59|1316.59|1320.88|1316.88|1320.53|1316.53|24
1620282180000|2021-05-06 06:23:00|1320.71|1316.71|1321.34|1317.34|1322.21|1318.21|1320.71|1316.71|27
1620282190000|2021-05-06 06:23:10|1321.16|1317.16|1325.16|1321.16|1325.61|1321.61|1321.16|1317.16|28
1620282200000|2021-05-06 06:23:20|1324.81|1320.81|1323.52|1319.52|1324.94|1320.94|1322.96|1318.96|29
1620282210000|2021-05-06 06:23:30|1323.02|1319.02|1323.44|1319.44|1324.21|1320.21|1323.02|1319.02|25
1620282220000|2021-05-06 06:23:40|1323.58|1319.58|1323.86|1319.86|1324.26|1320.26|1323.49|1319.49|23
1620282230000|2021-05-06 06:23:50|1323.84|1319.84|1323.22|1319.22|1323.84|1319.84|1322.33|1318.33|25
1620282240000|2021-05-06 06:24:00|1323.17|1319.17|1322.6|1318.6|1323.17|1319.17|1322.25|1318.25|24
1620282250000|2021-05-06 06:24:10|1322.61|1318.61|1320.03|1316.03|1322.61|1318.61|1320.03|1316.03|22
1620282260000|2021-05-06 06:24:20|1320.04|1316.04|1319.48|1315.48|1320.13|1316.13|1319.45|1315.45|22
1620282270000|2021-05-06 06:24:30|1319.49|1315.49|1319.26|1315.26|1319.49|1315.49|1319.03|1315.03|27
1620282280000|2021-05-06 06:24:40|1319.27|1315.27|1317.64|1313.64|1319.29|1315.29|1317.59|1313.59|19
1620282290000|2021-05-06 06:24:50|1317.69|1313.69|1318.21|1314.21|1318.21|1314.21|1317.52|1313.52|23
1620282300000|2021-05-06 06:25:00|1317.76|1313.76|1317.95|1313.95|1318.09|1314.09|1317.61|1313.61|23
1620282310000|2021-05-06 06:25:10|1318.05|1314.05|1317.33|1313.33|1318.1|1314.1|1317.33|1313.33|22
1620282320000|2021-05-06 06:25:20|1317.32|1313.32|1316.66|1312.66|1317.45|1313.45|1316.66|1312.66|26
1620282330000|2021-05-06 06:25:30|1316.68|1312.68|1316.75|1312.75|1316.77|1312.77|1316.59|1312.59|20
1620282340000|2021-05-06 06:25:40|1316.72|1312.72|1316.97|1312.97|1317.18|1313.18|1316.64|1312.64|25
1620282350000|2021-05-06 06:25:50|1316.86|1312.86|1316.69|1312.69|1316.86|1312.86|1316.4|1312.4|27
1620282360000|2021-05-06 06:26:00|1316.7|1312.7|1314.53|1310.53|1316.7|1312.7|1314.47|1310.47|24
1620282370000|2021-05-06 06:26:10|1314.61|1310.61|1316.11|1312.11|1316.11|1312.11|1314.61|1310.61|26
1620282380000|2021-05-06 06:26:20|1316.14|1312.14|1314.38|1310.38|1316.2|1312.2|1314.09|1310.09|24
1620282390000|2021-05-06 06:26:30|1314.6|1310.6|1314.06|1310.06|1314.65|1310.65|1314.02|1310.02|24
1620282400000|2021-05-06 06:26:40|1314.12|1310.12|1313.3|1309.3|1314.38|1310.38|1313.3|1309.3|26
1620282410000|2021-05-06 06:26:50|1313.4|1309.4|1313.77|1309.77|1313.86|1309.86|1313.13|1309.13|27
1620282420000|2021-05-06 06:27:00|1313.7|1309.7|1314.13|1310.13|1314.37|1310.37|1313.7|1309.7|25
1620282430000|2021-05-06 06:27:10|1314.11|1310.11|1313.94|1309.94|1314.11|1310.11|1313.61|1309.61|21
1620282440000|2021-05-06 06:27:20|1314.02|1310.02|1314|1310|1314.04|1310.04|1313.77|1309.77|25
1620282450000|2021-05-06 06:27:30|1313.93|1309.93|1313.7|1309.7|1314.33|1310.33|1313.7|1309.7|25
1620282460000|2021-05-06 06:27:40|1313.82|1309.82|1314.96|1310.96|1315.05|1311.05|1313.81|1309.81|24
1620282470000|2021-05-06 06:27:50|1315.04|1311.04|1316.14|1312.14|1316.14|1312.14|1314.63|1310.63|24
1620282480000|2021-05-06 06:28:00|1316.52|1312.52|1318.92|1314.92|1319.63|1315.63|1316.52|1312.52|28
1620282490000|2021-05-06 06:28:10|1318.99|1314.99|1318.53|1314.53|1318.99|1314.99|1318.39|1314.39|18
1620282500000|2021-05-06 06:28:20|1318.43|1314.43|1317.78|1313.78|1318.52|1314.52|1317.6|1313.6|27
1620282510000|2021-05-06 06:28:30|1317.82|1313.82|1317.22|1313.22|1317.82|1313.82|1317.02|1313.02|23
1620282520000|2021-05-06 06:28:40|1317.29|1313.29|1317.46|1313.46|1317.52|1313.52|1317.19|1313.19|20
1620282530000|2021-05-06 06:28:50|1317.47|1313.47|1317.29|1313.29|1317.54|1313.54|1317.27|1313.27|20
1620282540000|2021-05-06 06:29:00|1317.27|1313.27|1316.44|1312.44|1317.37|1313.37|1316.44|1312.44|24
1620282550000|2021-05-06 06:29:10|1316.42|1312.42|1314.85|1310.85|1316.42|1312.42|1314.85|1310.85|22
1620282560000|2021-05-06 06:29:20|1314.53|1310.53|1314.67|1310.67|1314.99|1310.99|1314.48|1310.48|23
1620282570000|2021-05-06 06:29:30|1314.82|1310.82|1313.23|1309.23|1314.82|1310.82|1313.18|1309.18|26
1620282580000|2021-05-06 06:29:40|1313.35|1309.35|1314.94|1310.94|1314.98|1310.98|1313.35|1309.35|25
1620282590000|2021-05-06 06:29:50|1314.88|1310.88|1313.23|1309.23|1314.93|1310.93|1313.23|1309.23|25
1620282600000|2021-05-06 06:30:00|1313.46|1309.46|1313.38|1309.38|1313.46|1309.46|1313.36|1309.36|13
1620282610000|2021-05-06 06:30:10|1313.37|1309.37|1313.5|1309.5|1313.52|1309.52|1313.29|1309.29|18
1620282620000|2021-05-06 06:30:20|1313.52|1309.52|1314.67|1310.67|1314.67|1310.67|1313.43|1309.43|21
1620282630000|2021-05-06 06:30:30|1314.68|1310.68|1313.66|1309.66|1315.31|1311.31|1313.29|1309.29|24
1620282640000|2021-05-06 06:30:40|1313.63|1309.63|1313.98|1309.98|1314.37|1310.37|1313.59|1309.59|26
1620282650000|2021-05-06 06:30:50|1314.02|1310.02|1313.75|1309.75|1314.02|1310.02|1313.43|1309.43|16
1620282660000|2021-05-06 06:31:00|1313.62|1309.62|1313.29|1309.29|1313.79|1309.79|1313.29|1309.29|22
1620282670000|2021-05-06 06:31:10|1313.31|1309.31|1313.33|1309.33|1313.35|1309.35|1313.21|1309.21|25
1620282680000|2021-05-06 06:31:20|1313.37|1309.37|1312.24|1308.24|1313.41|1309.41|1312.23|1308.23|20
1620282690000|2021-05-06 06:31:30|1312.22|1308.22|1310.7|1306.7|1312.22|1308.22|1310.6|1306.6|27
1620282700000|2021-05-06 06:31:40|1310.76|1306.76|1309.75|1305.75|1310.76|1306.76|1309.57|1305.57|28
1620282710000|2021-05-06 06:31:50|1309.45|1305.45|1307.1|1303.1|1309.45|1305.45|1307.01|1303.01|24
1620282720000|2021-05-06 06:32:00|1307.11|1303.11|1308.94|1304.94|1308.94|1304.94|1307.1|1303.1|24
1620282730000|2021-05-06 06:32:10|1308.95|1304.95|1307.5|1303.5|1308.95|1304.95|1307.5|1303.5|25
1620282740000|2021-05-06 06:32:20|1307.56|1303.56|1309.62|1305.62|1309.62|1305.62|1307.15|1303.15|28
1620282750000|2021-05-06 06:32:30|1309.86|1305.86|1309.04|1305.04|1311.54|1307.54|1309.04|1305.04|28
1620282760000|2021-05-06 06:32:40|1309.25|1305.25|1309.59|1305.59|1309.59|1305.59|1309.16|1305.16|28
1620282770000|2021-05-06 06:32:50|1309.58|1305.58|1307.38|1303.38|1309.58|1305.58|1307.38|1303.38|24
1620282780000|2021-05-06 06:33:00|1307.33|1303.33|1307.98|1303.98|1308.38|1304.38|1307.18|1303.18|22
1620282790000|2021-05-06 06:33:10|1307.43|1303.43|1309.77|1305.77|1310.27|1306.27|1307.43|1303.43|27
1620282800000|2021-05-06 06:33:20|1309.75|1305.75|1309.78|1305.78|1310.08|1306.08|1308.4|1304.4|28
1620282810000|2021-05-06 06:33:30|1310.13|1306.13|1310.97|1306.97|1311.06|1307.06|1309.84|1305.84|26
1620282820000|2021-05-06 06:33:40|1311.02|1307.02|1310.41|1306.41|1311.02|1307.02|1309.48|1305.48|26
1620282830000|2021-05-06 06:33:50|1310.44|1306.44|1310.21|1306.21|1310.48|1306.48|1309.72|1305.72|25
1620282840000|2021-05-06 06:34:00|1310.16|1306.16|1309.48|1305.48|1310.16|1306.16|1308.74|1304.74|24
1620282850000|2021-05-06 06:34:10|1309.35|1305.35|1308.8|1304.8|1309.55|1305.55|1308.8|1304.8|20
1620282860000|2021-05-06 06:34:20|1308.79|1304.79|1307.67|1303.67|1308.79|1304.79|1307.59|1303.59|24
1620282870000|2021-05-06 06:34:30|1307.72|1303.72|1304.5|1300.5|1307.72|1303.72|1304.5|1300.5|24
1620282880000|2021-05-06 06:34:40|1304.62|1300.62|1303.89|1299.89|1304.62|1300.62|1303.89|1299.89|28
1620282890000|2021-05-06 06:34:50|1303.86|1299.86|1302.27|1298.27|1304.25|1300.25|1302.18|1298.18|23
1620282900000|2021-05-06 06:35:00|1302.29|1298.29|1302.39|1298.39|1303.95|1299.95|1302.23|1298.23|26
1620282910000|2021-05-06 06:35:10|1302.4|1298.4|1296.27|1292.27|1302.46|1298.46|1296.27|1292.27|25
1620282920000|2021-05-06 06:35:20|1296.23|1292.23|1296.28|1292.28|1297.39|1293.39|1296.12|1292.12|28
1620282930000|2021-05-06 06:35:30|1296.12|1292.12|1296.09|1292.09|1296.6|1292.6|1295.93|1291.93|28
1620282940000|2021-05-06 06:35:40|1296.23|1292.23|1295|1291|1296.85|1292.85|1294.61|1290.61|25
1620282950000|2021-05-06 06:35:50|1295.06|1291.06|1295.27|1291.27|1295.58|1291.58|1294.47|1290.47|26
1620282960000|2021-05-06 06:36:00|1294.96|1290.96|1297.63|1293.63|1297.72|1293.72|1294.96|1290.96|28
1620282970000|2021-05-06 06:36:10|1297.46|1293.46|1298.41|1294.41|1298.61|1294.61|1296.82|1292.82|26
1620282980000|2021-05-06 06:36:20|1298.31|1294.31|1298.2|1294.2|1298.67|1294.67|1297.79|1293.79|26
1620282990000|2021-05-06 06:36:30|1298.19|1294.19|1297.96|1293.96|1298.52|1294.52|1297.49|1293.49|26
1620283000000|2021-05-06 06:36:40|1297.29|1293.29|1296.56|1292.56|1297.63|1293.63|1296.46|1292.46|27
1620283010000|2021-05-06 06:36:50|1296.58|1292.58|1295.71|1291.71|1296.6|1292.6|1295.36|1291.36|26
1620283020000|2021-05-06 06:37:00|1295.59|1291.59|1296.81|1292.81|1296.86|1292.86|1295.51|1291.51|24
1620283030000|2021-05-06 06:37:10|1296.8|1292.8|1296.61|1292.61|1297|1293|1296.46|1292.46|26
1620283040000|2021-05-06 06:37:20|1296.48|1292.48|1297.44|1293.44|1297.51|1293.51|1296.33|1292.33|23
1620283050000|2021-05-06 06:37:30|1297.16|1293.16|1298|1294|1298.59|1294.59|1296.49|1292.49|26
1620283060000|2021-05-06 06:37:40|1298.01|1294.01|1297.67|1293.67|1298.25|1294.25|1296.69|1292.69|25
1620283070000|2021-05-06 06:37:50|1297.95|1293.95|1299.99|1295.99|1299.99|1295.99|1296.49|1292.49|16
1620283080000|2021-05-06 06:38:00|1299.88|1295.88|1298.04|1294.04|1299.88|1295.88|1298.04|1294.04|27
1620283090000|2021-05-06 06:38:10|1297.93|1293.93|1299.67|1295.67|1299.67|1295.67|1297.93|1293.93|28
1620283100000|2021-05-06 06:38:20|1299.68|1295.68|1298.84|1294.84|1299.79|1295.79|1298.57|1294.57|27
1620283110000|2021-05-06 06:38:30|1298.93|1294.93|1299.64|1295.64|1299.75|1295.75|1298.93|1294.93|26
1620283120000|2021-05-06 06:38:40|1299.54|1295.54|1298.78|1294.78|1300.05|1296.05|1298.66|1294.66|26
1620283130000|2021-05-06 06:38:50|1298.74|1294.74|1298.26|1294.26|1298.8|1294.8|1297.73|1293.73|24
1620283140000|2021-05-06 06:39:00|1298.28|1294.28|1297.54|1293.54|1298.32|1294.32|1297.26|1293.26|20
1620283150000|2021-05-06 06:39:10|1297.47|1293.47|1297.38|1293.38|1297.69|1293.69|1296.74|1292.74|23
1620283160000|2021-05-06 06:39:20|1297.39|1293.39|1296.8|1292.8|1297.76|1293.76|1296.73|1292.73|27
1620283170000|2021-05-06 06:39:30|1296.76|1292.76|1297.46|1293.46|1297.55|1293.55|1296.74|1292.74|23
1620283180000|2021-05-06 06:39:40|1297.53|1293.53|1297.33|1293.33|1298.47|1294.47|1297.21|1293.21|18
1620283190000|2021-05-06 06:39:50|1297.42|1293.42|1297.02|1293.02|1297.64|1293.64|1296.99|1292.99|26
1620283200000|2021-05-06 06:40:00|1297.01|1293.01|1297.13|1293.13|1297.5|1293.5|1296.93|1292.93|27
1620283210000|2021-05-06 06:40:10|1297.15|1293.15|1297.21|1293.21|1297.37|1293.37|1296.48|1292.48|25
1620283220000|2021-05-06 06:40:20|1297|1293|1295.8|1291.8|1297.33|1293.33|1295.8|1291.8|22
1620283230000|2021-05-06 06:40:30|1295.99|1291.99|1295.78|1291.78|1295.99|1291.99|1294.95|1290.95|25
1620283240000|2021-05-06 06:40:40|1296.06|1292.06|1296.57|1292.57|1296.81|1292.81|1296.06|1292.06|24
1620283250000|2021-05-06 06:40:50|1296.78|1292.78|1297.27|1293.27|1297.67|1293.67|1296.78|1292.78|25
1620283260000|2021-05-06 06:41:00|1297.29|1293.29|1298.35|1294.35|1298.43|1294.43|1297.29|1293.29|28
1620283270000|2021-05-06 06:41:10|1298.41|1294.41|1299.31|1295.31|1299.75|1295.75|1298.2|1294.2|25
1620283280000|2021-05-06 06:41:20|1299.21|1295.21|1301.68|1297.68|1301.68|1297.68|1299.21|1295.21|22
1620283290000|2021-05-06 06:41:30|1301.95|1297.95|1302.59|1298.59|1302.59|1298.59|1301.89|1297.89|26
1620283300000|2021-05-06 06:41:40|1303.06|1299.06|1303.32|1299.32|1303.32|1299.32|1302.83|1298.83|22
1620283310000|2021-05-06 06:41:50|1303.12|1299.12|1304.8|1300.8|1305.37|1301.37|1303.12|1299.12|26
1620283320000|2021-05-06 06:42:00|1304.44|1300.44|1304.21|1300.21|1304.44|1300.44|1303.92|1299.92|26
1620283330000|2021-05-06 06:42:10|1304.2|1300.2|1303.96|1299.96|1304.29|1300.29|1303.13|1299.13|22
1620283340000|2021-05-06 06:42:20|1303.97|1299.97|1304.05|1300.05|1304.05|1300.05|1303.92|1299.92|20
1620283350000|2021-05-06 06:42:30|1304.04|1300.04|1303.36|1299.36|1304.1|1300.1|1303.36|1299.36|18
1620283360000|2021-05-06 06:42:40|1303.22|1299.22|1303.22|1299.22|1303.22|1299.22|1303.08|1299.08|17
1620283370000|2021-05-06 06:42:50|1303.23|1299.23|1303.96|1299.96|1304.1|1300.1|1303.21|1299.21|24
1620283380000|2021-05-06 06:43:00|1303.95|1299.95|1302.32|1298.32|1303.95|1299.95|1302.32|1298.32|23
1620283390000|2021-05-06 06:43:10|1302.22|1298.22|1302.12|1298.12|1302.25|1298.25|1302.04|1298.04|23
1620283400000|2021-05-06 06:43:20|1302.13|1298.13|1301.24|1297.24|1302.32|1298.32|1301.24|1297.24|22
1620283410000|2021-05-06 06:43:30|1300.72|1296.72|1299.11|1295.11|1300.72|1296.72|1298.82|1294.82|25
1620283420000|2021-05-06 06:43:40|1299.09|1295.09|1297.18|1293.18|1300.26|1296.26|1297.18|1293.18|23
1620283430000|2021-05-06 06:43:50|1297.25|1293.25|1296.57|1292.57|1297.56|1293.56|1295.98|1291.98|25
1620283440000|2021-05-06 06:44:00|1296.56|1292.56|1297.49|1293.49|1297.49|1293.49|1296.28|1292.28|27
1620283450000|2021-05-06 06:44:10|1297.5|1293.5|1298.29|1294.29|1298.29|1294.29|1297.25|1293.25|23
1620283460000|2021-05-06 06:44:20|1298.33|1294.33|1300.06|1296.06|1300.08|1296.08|1298.33|1294.33|23
1620283470000|2021-05-06 06:44:30|1300.1|1296.1|1301.7|1297.7|1302.04|1298.04|1300.1|1296.1|28
1620283480000|2021-05-06 06:44:40|1301.91|1297.91|1301.34|1297.34|1302.29|1298.29|1301.34|1297.34|19
1620283490000|2021-05-06 06:44:50|1301.35|1297.35|1301.12|1297.12|1302.84|1298.84|1301.12|1297.12|19
1620283500000|2021-05-06 06:45:00|1302.65|1298.65|1304.63|1300.63|1304.93|1300.93|1302.56|1298.56|21
1620283510000|2021-05-06 06:45:10|1304.55|1300.55|1302.45|1298.45|1304.55|1300.55|1301.92|1297.92|28
1620283520000|2021-05-06 06:45:20|1302.53|1298.53|1303.14|1299.14|1303.64|1299.64|1302.53|1298.53|26
1620283530000|2021-05-06 06:45:30|1303.12|1299.12|1302.86|1298.86|1303.42|1299.42|1302.86|1298.86|25
1620283540000|2021-05-06 06:45:40|1302.77|1298.77|1302.94|1298.94|1303.22|1299.22|1302.69|1298.69|23
1620283550000|2021-05-06 06:45:50|1302.99|1298.99|1302.03|1298.03|1303.02|1299.02|1302.03|1298.03|26
1620283560000|2021-05-06 06:46:00|1301.97|1297.97|1300.83|1296.83|1302.07|1298.07|1300.66|1296.66|24
1620283570000|2021-05-06 06:46:10|1300.82|1296.82|1300.59|1296.59|1300.88|1296.88|1300.59|1296.59|26
1620283580000|2021-05-06 06:46:20|1300.6|1296.6|1299.38|1295.38|1300.62|1296.62|1299.3|1295.3|25
1620283590000|2021-05-06 06:46:30|1299.37|1295.37|1298.26|1294.26|1299.37|1295.37|1298.18|1294.18|23
1620283600000|2021-05-06 06:46:40|1298.25|1294.25|1298.01|1294.01|1298.25|1294.25|1296.28|1292.28|28
1620283610000|2021-05-06 06:46:50|1297.59|1293.59|1292.43|1288.43|1297.59|1293.59|1292.43|1288.43|28
1620283620000|2021-05-06 06:47:00|1292.44|1288.44|1289.32|1285.32|1292.44|1288.44|1289.25|1285.25|27
1620283630000|2021-05-06 06:47:10|1289.36|1285.36|1289.74|1285.74|1290.09|1286.09|1289.23|1285.23|25
1620283640000|2021-05-06 06:47:20|1289.9|1285.9|1288.85|1284.85|1289.9|1285.9|1288.78|1284.78|27
1620283650000|2021-05-06 06:47:30|1288.07|1284.07|1287.09|1283.09|1288.07|1284.07|1285.15|1281.15|26
1620283660000|2021-05-06 06:47:40|1286.9|1282.9|1285.17|1281.17|1286.9|1282.9|1284.43|1280.43|27
1620283670000|2021-05-06 06:47:50|1285.44|1281.44|1287.23|1283.23|1287.57|1283.57|1285.44|1281.44|26
1620283680000|2021-05-06 06:48:00|1286.51|1282.51|1287.29|1283.29|1287.47|1283.47|1286.23|1282.23|27
1620283690000|2021-05-06 06:48:10|1287.27|1283.27|1287.38|1283.38|1289.41|1285.41|1287.23|1283.23|26
1620283700000|2021-05-06 06:48:20|1287.71|1283.71|1289.27|1285.27|1289.35|1285.35|1287.71|1283.71|28
1620283710000|2021-05-06 06:48:30|1289.21|1285.21|1286.99|1282.99|1290.19|1286.19|1286.99|1282.99|25
1620283720000|2021-05-06 06:48:40|1286.42|1282.42|1283.37|1279.37|1286.71|1282.71|1283.37|1279.37|27
1620283730000|2021-05-06 06:48:50|1283.08|1279.08|1282.98|1278.98|1283.22|1279.22|1281.97|1277.97|27
1620283740000|2021-05-06 06:49:00|1282.75|1278.75|1280.06|1276.06|1282.9|1278.9|1280.06|1276.06|28
1620283750000|2021-05-06 06:49:10|1280.16|1276.16|1280.37|1276.37|1280.75|1276.75|1279.23|1275.23|27
1620283760000|2021-05-06 06:49:20|1280.28|1276.28|1280.2|1276.2|1280.47|1276.47|1279.49|1275.49|26
1620283770000|2021-05-06 06:49:30|1280.42|1276.42|1280.13|1276.13|1280.82|1276.82|1279.89|1275.89|27
1620283780000|2021-05-06 06:49:40|1281.05|1277.05|1281.93|1277.93|1282.3|1278.3|1279.47|1275.47|29
1620283790000|2021-05-06 06:49:50|1281.92|1277.92|1284.21|1280.21|1285.84|1281.84|1281.92|1277.92|28
1620283800000|2021-05-06 06:50:00|1284.11|1280.11|1285.74|1281.74|1285.74|1281.74|1282.97|1278.97|26
1620283810000|2021-05-06 06:50:10|1285.67|1281.67|1286.6|1282.6|1286.89|1282.89|1285.52|1281.52|27
1620283820000|2021-05-06 06:50:20|1287.12|1283.12|1288.16|1284.16|1289.23|1285.23|1287.12|1283.12|27
1620283830000|2021-05-06 06:50:30|1288.32|1284.32|1288.54|1284.54|1288.99|1284.99|1287.35|1283.35|28
1620283840000|2021-05-06 06:50:40|1288.48|1284.48|1289.08|1285.08|1289.2|1285.2|1288.46|1284.46|22
1620283850000|2021-05-06 06:50:50|1289.09|1285.09|1289.83|1285.83|1290.09|1286.09|1289.09|1285.09|27
1620283860000|2021-05-06 06:51:00|1289.72|1285.72|1286.13|1282.13|1289.72|1285.72|1286.13|1282.13|27
1620283870000|2021-05-06 06:51:10|1286.11|1282.11|1286.51|1282.51|1286.51|1282.51|1285.59|1281.59|27
1620283880000|2021-05-06 06:51:20|1286.58|1282.58|1287.66|1283.66|1287.94|1283.94|1286.58|1282.58|23
1620283890000|2021-05-06 06:51:30|1287.49|1283.49|1288.41|1284.41|1288.41|1284.41|1286.76|1282.76|27
1620283900000|2021-05-06 06:51:40|1288.29|1284.29|1289.76|1285.76|1289.77|1285.77|1288.24|1284.24|26
1620283910000|2021-05-06 06:51:50|1289.8|1285.8|1289.72|1285.72|1290.05|1286.05|1289.47|1285.47|21
1620283920000|2021-05-06 06:52:00|1289.65|1285.65|1290.56|1286.56|1290.56|1286.56|1289.48|1285.48|26
1620283930000|2021-05-06 06:52:10|1290.61|1286.61|1292.14|1288.14|1292.14|1288.14|1290.32|1286.32|24
1620283940000|2021-05-06 06:52:20|1292.15|1288.15|1290.74|1286.74|1292.47|1288.47|1290.74|1286.74|23
1620283950000|2021-05-06 06:52:30|1290.66|1286.66|1289.64|1285.64|1290.66|1286.66|1288.93|1284.93|27
1620283960000|2021-05-06 06:52:40|1289.66|1285.66|1290.88|1286.88|1290.94|1286.94|1289.56|1285.56|22
1620283970000|2021-05-06 06:52:50|1290.93|1286.93|1290.72|1286.72|1290.93|1286.93|1290.14|1286.14|28
1620283980000|2021-05-06 06:53:00|1290.93|1286.93|1291.4|1287.4|1291.4|1287.4|1290.75|1286.75|20
1620283990000|2021-05-06 06:53:10|1291.42|1287.42|1293.75|1289.75|1293.75|1289.75|1291.42|1287.42|22
1620284000000|2021-05-06 06:53:20|1293.95|1289.95|1294.28|1290.28|1294.28|1290.28|1293.95|1289.95|15
1620284010000|2021-05-06 06:53:30|1294.08|1290.08|1291.68|1287.68|1294.24|1290.24|1291.15|1287.15|28
1620284020000|2021-05-06 06:53:40|1291.57|1287.57|1292.19|1288.19|1292.25|1288.25|1291.57|1287.57|22
1620284030000|2021-05-06 06:53:50|1292.24|1288.24|1292.53|1288.53|1292.6|1288.6|1292.21|1288.21|24
1620284040000|2021-05-06 06:54:00|1292.52|1288.52|1291.62|1287.62|1292.62|1288.62|1291.61|1287.61|26
1620284050000|2021-05-06 06:54:10|1291.54|1287.54|1289.51|1285.51|1291.54|1287.54|1289.51|1285.51|27
1620284060000|2021-05-06 06:54:20|1289.52|1285.52|1288.08|1284.08|1289.59|1285.59|1288.08|1284.08|24
1620284070000|2021-05-06 06:54:30|1288.06|1284.06|1288.12|1284.12|1289.02|1285.02|1287.43|1283.43|24
1620284080000|2021-05-06 06:54:40|1288.14|1284.14|1287.95|1283.95|1289.09|1285.09|1287.6|1283.6|28
1620284090000|2021-05-06 06:54:50|1287.79|1283.79|1287.65|1283.65|1288.31|1284.31|1287.59|1283.59|26
1620284100000|2021-05-06 06:55:00|1287.43|1283.43|1286.89|1282.89|1287.68|1283.68|1286.81|1282.81|26
1620284110000|2021-05-06 06:55:10|1286.84|1282.84|1286.51|1282.51|1286.87|1282.87|1285.88|1281.88|25
1620284120000|2021-05-06 06:55:20|1286.56|1282.56|1287.19|1283.19|1288.27|1284.27|1286.56|1282.56|25
1620284130000|2021-05-06 06:55:30|1287.24|1283.24|1286.89|1282.89|1287.67|1283.67|1286.23|1282.23|27
1620284140000|2021-05-06 06:55:40|1286.8|1282.8|1284.1|1280.1|1286.8|1282.8|1284.07|1280.07|28
1620284150000|2021-05-06 06:55:50|1284.13|1280.13|1284.09|1280.09|1284.8|1280.8|1284.06|1280.06|25
1620284160000|2021-05-06 06:56:00|1284.1|1280.1|1283.9|1279.9|1285.96|1281.96|1283.9|1279.9|23
1620284170000|2021-05-06 06:56:10|1283.93|1279.93|1285.43|1281.43|1285.97|1281.97|1283.93|1279.93|27
1620284180000|2021-05-06 06:56:20|1285.37|1281.37|1284.85|1280.85|1286.73|1282.73|1284.85|1280.85|25
1620284190000|2021-05-06 06:56:30|1284.63|1280.63|1284.62|1280.62|1284.65|1280.65|1284.21|1280.21|24
1620284200000|2021-05-06 06:56:40|1283.98|1279.98|1284.47|1280.47|1284.95|1280.95|1283.85|1279.85|27
1620284210000|2021-05-06 06:56:50|1284.51|1280.51|1283.84|1279.84|1285.16|1281.16|1283.59|1279.59|27
1620284220000|2021-05-06 06:57:00|1283.65|1279.65|1279.52|1275.52|1283.65|1279.65|1279.33|1275.33|26
1620284230000|2021-05-06 06:57:10|1279.22|1275.22|1279.23|1275.23|1279.52|1275.52|1279.12|1275.12|26
1620284240000|2021-05-06 06:57:20|1279.24|1275.24|1278.68|1274.68|1279.25|1275.25|1278.22|1274.22|25
1620284250000|2021-05-06 06:57:30|1278.67|1274.67|1277.14|1273.14|1278.8|1274.8|1276.5|1272.5|29
1620284260000|2021-05-06 06:57:40|1277.31|1273.31|1278.66|1274.66|1279.8|1275.8|1276.93|1272.93|26
1620284270000|2021-05-06 06:57:50|1278.65|1274.65|1278.4|1274.4|1280.67|1276.67|1278.4|1274.4|28
1620284280000|2021-05-06 06:58:00|1278.04|1274.04|1276.17|1272.17|1278.12|1274.12|1276.13|1272.13|26
1620284290000|2021-05-06 06:58:10|1276.39|1272.39|1274.35|1270.35|1276.49|1272.49|1274.34|1270.34|27
1620284300000|2021-05-06 06:58:20|1274.4|1270.4|1274.49|1270.49|1276.07|1272.07|1274.18|1270.18|27
1620284310000|2021-05-06 06:58:30|1274.57|1270.57|1277.42|1273.42|1277.42|1273.42|1274.51|1270.51|28
1620284320000|2021-05-06 06:58:40|1277.38|1273.38|1280.67|1276.67|1280.67|1276.67|1276.97|1272.97|28
1620284330000|2021-05-06 06:58:50|1280.77|1276.77|1279.92|1275.92|1280.79|1276.79|1279.87|1275.87|28
1620284340000|2021-05-06 06:59:00|1280.41|1276.41|1281.44|1277.44|1281.44|1277.44|1280.23|1276.23|23
1620284350000|2021-05-06 06:59:10|1281.26|1277.26|1281.63|1277.63|1281.9|1277.9|1281.26|1277.26|24
1620284360000|2021-05-06 06:59:20|1281.71|1277.71|1282.66|1278.66|1282.66|1278.66|1280.22|1276.22|28
1620284370000|2021-05-06 06:59:30|1282.45|1278.45|1283.07|1279.07|1283.24|1279.24|1282.31|1278.31|25
1620284380000|2021-05-06 06:59:40|1283.22|1279.22|1283.5|1279.5|1283.72|1279.72|1282.5|1278.5|26
1620284390000|2021-05-06 06:59:50|1284.74|1280.74|1287.6|1283.6|1287.6|1283.6|1284.74|1280.74|27
1620284400000|2021-05-06 07:00:00|1287.43|1283.43|1287.37|1283.37|1288.39|1284.39|1287.19|1283.19|26
1620284410000|2021-05-06 07:00:10|1287.46|1283.46|1287.77|1283.77|1288.14|1284.14|1287.4|1283.4|28
1620284420000|2021-05-06 07:00:20|1287.65|1283.65|1284.21|1280.21|1287.65|1283.65|1284.06|1280.06|27
1620284430000|2021-05-06 07:00:30|1283.57|1279.57|1282.96|1278.96|1283.57|1279.57|1282.96|1278.96|23
1620284440000|2021-05-06 07:00:40|1281.54|1277.54|1278.73|1274.73|1281.76|1277.76|1278.73|1274.73|29
1620284450000|2021-05-06 07:00:50|1278.65|1274.65|1278.26|1274.26|1278.65|1274.65|1277.37|1273.37|25
1620284460000|2021-05-06 07:01:00|1278.71|1274.71|1274.9|1270.9|1278.97|1274.97|1274.9|1270.9|27
1620284470000|2021-05-06 07:01:10|1274.5|1270.5|1274.55|1270.55|1274.59|1270.59|1274.05|1270.05|25
1620284480000|2021-05-06 07:01:20|1274.56|1270.56|1274.1|1270.1|1274.65|1270.65|1274.1|1270.1|26
1620284490000|2021-05-06 07:01:30|1273.99|1269.99|1274.51|1270.51|1274.54|1270.54|1273.78|1269.78|26
1620284500000|2021-05-06 07:01:40|1274.38|1270.38|1277.13|1273.13|1277.13|1273.13|1274.3|1270.3|27
1620284510000|2021-05-06 07:01:50|1277.17|1273.17|1280.98|1276.98|1281|1277|1276.42|1272.42|27
1620284520000|2021-05-06 07:02:00|1280.8|1276.8|1281.01|1277.01|1281.04|1277.04|1279.49|1275.49|28
1620284530000|2021-05-06 07:02:10|1281.13|1277.13|1283.07|1279.07|1283.07|1279.07|1280.43|1276.43|26
1620284540000|2021-05-06 07:02:20|1283.14|1279.14|1283.75|1279.75|1283.94|1279.94|1282.6|1278.6|26
1620284550000|2021-05-06 07:02:30|1283.81|1279.81|1284.78|1280.78|1286.67|1282.67|1283.81|1279.81|29
1620284560000|2021-05-06 07:02:40|1284.63|1280.63|1284.95|1280.95|1284.96|1280.96|1284.16|1280.16|25
1620284570000|2021-05-06 07:02:50|1284.96|1280.96|1286.26|1282.26|1286.98|1282.98|1284.96|1280.96|27
1620284580000|2021-05-06 07:03:00|1286.43|1282.43|1289.57|1285.57|1290.53|1286.53|1286.38|1282.38|25
1620284590000|2021-05-06 07:03:10|1289.86|1285.86|1291.04|1287.04|1291.04|1287.04|1289.16|1285.16|12
1620284600000|2021-05-06 07:03:20|1291.05|1287.05|1294.44|1290.44|1294.44|1290.44|1289.91|1285.91|20
1620284610000|2021-05-06 07:03:30|1293.83|1289.83|1294.18|1290.18|1295.46|1291.46|1293.83|1289.83|25
1620284620000|2021-05-06 07:03:40|1294.35|1290.35|1294.37|1290.37|1295.12|1291.12|1293.99|1289.99|23
1620284630000|2021-05-06 07:03:50|1297.02|1293.02|1297.47|1293.47|1298.07|1294.07|1297.02|1293.02|23
1620284640000|2021-05-06 07:04:00|1297.29|1293.29|1298.26|1294.26|1298.39|1294.39|1296.88|1292.88|26
1620284650000|2021-05-06 07:04:10|1298.43|1294.43|1299.38|1295.38|1299.38|1295.38|1298.43|1294.43|18
1620284660000|2021-05-06 07:04:20|1298.94|1294.94|1300.44|1296.44|1300.74|1296.74|1298.18|1294.18|24
1620284670000|2021-05-06 07:04:30|1300.24|1296.24|1300.9|1296.9|1301.24|1297.24|1300.24|1296.24|20
1620284680000|2021-05-06 07:04:40|1300.87|1296.87|1301.55|1297.55|1301.55|1297.55|1300.15|1296.15|26
1620284690000|2021-05-06 07:04:50|1301.45|1297.45|1304.47|1300.47|1304.47|1300.47|1301.45|1297.45|24
1620284700000|2021-05-06 07:05:00|1304.32|1300.32|1301.6|1297.6|1304.75|1300.75|1301.6|1297.6|23
1620284710000|2021-05-06 07:05:10|1301.54|1297.54|1303.05|1299.05|1303.08|1299.08|1301.54|1297.54|29
1620284720000|2021-05-06 07:05:20|1302.92|1298.92|1302.96|1298.96|1304.02|1300.02|1302.89|1298.89|19
1620284730000|2021-05-06 07:05:30|1303.62|1299.62|1305.97|1301.97|1306.24|1302.24|1303.12|1299.12|24
1620284740000|2021-05-06 07:05:40|1306.43|1302.43|1306.06|1302.06|1307.03|1303.03|1304.52|1300.52|26
1620284750000|2021-05-06 07:05:50|1306.48|1302.48|1311.01|1307.01|1311.01|1307.01|1306.33|1302.33|21
1620284760000|2021-05-06 07:06:00|1311|1307|1310.32|1306.32|1311.3|1307.3|1310.13|1306.13|22
1620284770000|2021-05-06 07:06:10|1310.66|1306.66|1311.89|1307.89|1311.94|1307.94|1310.37|1306.37|28
1620284780000|2021-05-06 07:06:20|1311.78|1307.78|1312.34|1308.34|1313.33|1309.33|1311.78|1307.78|26
1620284790000|2021-05-06 07:06:30|1311.98|1307.98|1311.34|1307.34|1312.64|1308.64|1310.72|1306.72|26
1620284800000|2021-05-06 07:06:40|1311.13|1307.13|1310.13|1306.13|1311.48|1307.48|1310.11|1306.11|27
1620284810000|2021-05-06 07:06:50|1310.36|1306.36|1312.91|1308.91|1313.03|1309.03|1310.36|1306.36|23
1620284820000|2021-05-06 07:07:00|1312.93|1308.93|1313.42|1309.42|1313.91|1309.91|1312.64|1308.64|24
1620284830000|2021-05-06 07:07:10|1313.68|1309.68|1316.19|1312.19|1316.45|1312.45|1313.68|1309.68|27
1620284840000|2021-05-06 07:07:20|1316.12|1312.12|1321.84|1317.84|1321.84|1317.84|1316.02|1312.02|28
1620284850000|2021-05-06 07:07:30|1321.82|1317.82|1322.09|1318.09|1323.1|1319.1|1321|1317|26
1620284860000|2021-05-06 07:07:40|1321.88|1317.88|1318.77|1314.77|1322.11|1318.11|1318.73|1314.73|26
1620284870000|2021-05-06 07:07:50|1319.09|1315.09|1320.87|1316.87|1321.17|1317.17|1318.96|1314.96|29
1620284880000|2021-05-06 07:08:00|1320.89|1316.89|1319.23|1315.23|1320.89|1316.89|1318.07|1314.07|27
1620284890000|2021-05-06 07:08:10|1318.66|1314.66|1320.46|1316.46|1320.77|1316.77|1318.12|1314.12|28
1620284900000|2021-05-06 07:08:20|1320.64|1316.64|1320.59|1316.59|1322.07|1318.07|1320.48|1316.48|28
1620284910000|2021-05-06 07:08:30|1320.55|1316.55|1319.92|1315.92|1320.86|1316.86|1319.92|1315.92|24
1620284920000|2021-05-06 07:08:40|1319.69|1315.69|1317.59|1313.59|1320.21|1316.21|1317.26|1313.26|28
1620284930000|2021-05-06 07:08:50|1317.51|1313.51|1319.2|1315.2|1319.2|1315.2|1317.49|1313.49|24
1620284940000|2021-05-06 07:09:00|1319.12|1315.12|1319.83|1315.83|1320.94|1316.94|1318.8|1314.8|23
1620284950000|2021-05-06 07:09:10|1319.94|1315.94|1319.46|1315.46|1320.13|1316.13|1318.88|1314.88|29
1620284960000|2021-05-06 07:09:20|1319.39|1315.39|1319.36|1315.36|1319.51|1315.51|1318.84|1314.84|27
1620284970000|2021-05-06 07:09:30|1319.35|1315.35|1318.17|1314.17|1319.35|1315.35|1317.2|1313.2|27
1620284980000|2021-05-06 07:09:40|1318.11|1314.11|1318.36|1314.36|1319.39|1315.39|1317.95|1313.95|26
1620284990000|2021-05-06 07:09:50|1318.38|1314.38|1317.56|1313.56|1319.74|1315.74|1317.56|1313.56|27
1620285000000|2021-05-06 07:10:00|1317.95|1313.95|1319.23|1315.23|1320.66|1316.66|1317.62|1313.62|27
1620285010000|2021-05-06 07:10:10|1319.02|1315.02|1317.56|1313.56|1319.02|1315.02|1317.56|1313.56|25
1620285020000|2021-05-06 07:10:20|1317.47|1313.47|1316.98|1312.98|1317.69|1313.69|1316.74|1312.74|26
1620285030000|2021-05-06 07:10:30|1316.95|1312.95|1317.31|1313.31|1317.36|1313.36|1316.9|1312.9|26
1620285040000|2021-05-06 07:10:40|1317.33|1313.33|1315.61|1311.61|1317.33|1313.33|1315.59|1311.59|25
1620285050000|2021-05-06 07:10:50|1315.66|1311.66|1319.58|1315.58|1319.74|1315.74|1315.66|1311.66|29
1620285060000|2021-05-06 07:11:00|1319.59|1315.59|1317.54|1313.54|1319.87|1315.87|1317.09|1313.09|27
1620285070000|2021-05-06 07:11:10|1317.86|1313.86|1318.93|1314.93|1320.02|1316.02|1317.43|1313.43|26
1620285080000|2021-05-06 07:11:20|1318.9|1314.9|1320.11|1316.11|1320.32|1316.32|1318.66|1314.66|24
1620285090000|2021-05-06 07:11:30|1320.74|1316.74|1318.65|1314.65|1320.74|1316.74|1318.15|1314.15|25
1620285100000|2021-05-06 07:11:40|1318.59|1314.59|1320.04|1316.04|1320.08|1316.08|1318.38|1314.38|27
1620285110000|2021-05-06 07:11:50|1320.53|1316.53|1319.52|1315.52|1320.53|1316.53|1319.49|1315.49|24
1620285120000|2021-05-06 07:12:00|1319.44|1315.44|1321.4|1317.4|1321.4|1317.4|1319.44|1315.44|23
1620285130000|2021-05-06 07:12:10|1321.39|1317.39|1322.04|1318.04|1322.62|1318.62|1321.39|1317.39|24
1620285140000|2021-05-06 07:12:20|1321.99|1317.99|1321.98|1317.98|1322.23|1318.23|1321.66|1317.66|22
1620285150000|2021-05-06 07:12:30|1322|1318|1321.36|1317.36|1322.19|1318.19|1321.14|1317.14|23
1620285160000|2021-05-06 07:12:40|1321.48|1317.48|1320.73|1316.73|1321.69|1317.69|1319.92|1315.92|25
1620285170000|2021-05-06 07:12:50|1320.69|1316.69|1320.22|1316.22|1320.86|1316.86|1320.21|1316.21|26
1620285180000|2021-05-06 07:13:00|1320.32|1316.32|1320.32|1316.32|1320.41|1316.41|1319.96|1315.96|23
1620285190000|2021-05-06 07:13:10|1320.29|1316.29|1319.23|1315.23|1320.87|1316.87|1319.23|1315.23|26
1620285200000|2021-05-06 07:13:20|1318.86|1314.86|1320.54|1316.54|1320.76|1316.76|1318.75|1314.75|28
1620285210000|2021-05-06 07:13:30|1320.55|1316.55|1320.03|1316.03|1321.77|1317.77|1320.02|1316.02|26
1620285220000|2021-05-06 07:13:40|1319.9|1315.9|1318.46|1314.46|1320.01|1316.01|1318.14|1314.14|28
1620285230000|2021-05-06 07:13:50|1318.56|1314.56|1319.17|1315.17|1319.5|1315.5|1318.34|1314.34|26
1620285240000|2021-05-06 07:14:00|1319.07|1315.07|1319.92|1315.92|1319.93|1315.93|1318.47|1314.47|29
1620285250000|2021-05-06 07:14:10|1320.31|1316.31|1321.23|1317.23|1321.65|1317.65|1319.96|1315.96|26
1620285260000|2021-05-06 07:14:20|1321.24|1317.24|1323.03|1319.03|1323.37|1319.37|1320.83|1316.83|25
1620285270000|2021-05-06 07:14:30|1323.09|1319.09|1324.63|1320.63|1324.85|1320.85|1322.69|1318.69|23
1620285280000|2021-05-06 07:14:40|1324.98|1320.98|1328.32|1324.32|1328.57|1324.57|1324.27|1320.27|24
1620285290000|2021-05-06 07:14:50|1328.62|1324.62|1330.35|1326.35|1330.69|1326.69|1327.64|1323.64|14
1620285300000|2021-05-06 07:15:00|1330.47|1326.47|1326.33|1322.33|1330.56|1326.56|1326.33|1322.33|22
1620285310000|2021-05-06 07:15:10|1325.73|1321.73|1324.27|1320.27|1326.06|1322.06|1323.62|1319.62|27
1620285320000|2021-05-06 07:15:20|1324.39|1320.39|1324.19|1320.19|1325.91|1321.91|1324.14|1320.14|28
1620285330000|2021-05-06 07:15:30|1324.24|1320.24|1321.9|1317.9|1324.35|1320.35|1321.9|1317.9|25
1620285340000|2021-05-06 07:15:40|1321.8|1317.8|1320.03|1316.03|1322.02|1318.02|1320.03|1316.03|29
1620285350000|2021-05-06 07:15:50|1320.02|1316.02|1320.72|1316.72|1320.98|1316.98|1319.4|1315.4|26
1620285360000|2021-05-06 07:16:00|1320.6|1316.6|1320.61|1316.61|1320.97|1316.97|1319.85|1315.85|26
1620285370000|2021-05-06 07:16:10|1320.64|1316.64|1320.61|1316.61|1320.64|1316.64|1320.28|1316.28|21
1620285380000|2021-05-06 07:16:20|1320.55|1316.55|1320.44|1316.44|1320.81|1316.81|1319.76|1315.76|21
1620285390000|2021-05-06 07:16:30|1320.65|1316.65|1319.91|1315.91|1320.78|1316.78|1319.65|1315.65|24
1620285400000|2021-05-06 07:16:40|1319.9|1315.9|1320.42|1316.42|1320.69|1316.69|1319.9|1315.9|18
1620285410000|2021-05-06 07:16:50|1320.27|1316.27|1321.06|1317.06|1321.71|1317.71|1320.06|1316.06|24
1620285420000|2021-05-06 07:17:00|1321.34|1317.34|1320.84|1316.84|1321.34|1317.34|1319.85|1315.85|28
1620285430000|2021-05-06 07:17:10|1321.13|1317.13|1320.82|1316.82|1321.37|1317.37|1320.65|1316.65|18
1620285440000|2021-05-06 07:17:20|1320.81|1316.81|1324.74|1320.74|1325.28|1321.28|1320.81|1316.81|24
1620285450000|2021-05-06 07:17:30|1324.9|1320.9|1324.69|1320.69|1324.9|1320.9|1323.44|1319.44|23
1620285460000|2021-05-06 07:17:40|1324.77|1320.77|1326.45|1322.45|1326.89|1322.89|1324.77|1320.77|20
1620285470000|2021-05-06 07:17:50|1326.46|1322.46|1324.33|1320.33|1326.59|1322.59|1324.33|1320.33|25
1620285480000|2021-05-06 07:18:00|1324.23|1320.23|1324.22|1320.22|1324.35|1320.35|1323.23|1319.23|25
1620285490000|2021-05-06 07:18:10|1324.05|1320.05|1323.93|1319.93|1324.13|1320.13|1323.87|1319.87|22
1620285500000|2021-05-06 07:18:20|1323.9|1319.9|1322.97|1318.97|1324.05|1320.05|1322.19|1318.19|23
1620285510000|2021-05-06 07:18:30|1323.03|1319.03|1322.89|1318.89|1323.34|1319.34|1322.43|1318.43|18
1620285520000|2021-05-06 07:18:40|1322.92|1318.92|1321.1|1317.1|1322.92|1318.92|1321.1|1317.1|22
1620285530000|2021-05-06 07:18:50|1320.99|1316.99|1322.52|1318.52|1322.75|1318.75|1320.6|1316.6|28
1620285540000|2021-05-06 07:19:00|1322.35|1318.35|1322.81|1318.81|1323.36|1319.36|1322.35|1318.35|28
1620285550000|2021-05-06 07:19:10|1322.86|1318.86|1322.03|1318.03|1322.86|1318.86|1321.96|1317.96|22
1620285560000|2021-05-06 07:19:20|1321.9|1317.9|1322.78|1318.78|1323.23|1319.23|1321.52|1317.52|26
1620285570000|2021-05-06 07:19:30|1322.77|1318.77|1322.67|1318.67|1323.54|1319.54|1322.67|1318.67|25
1620285580000|2021-05-06 07:19:40|1322.71|1318.71|1324.93|1320.93|1325.41|1321.41|1322.43|1318.43|29
1620285590000|2021-05-06 07:19:50|1325.41|1321.41|1326.45|1322.45|1326.59|1322.59|1325.38|1321.38|20
1620285600000|2021-05-06 07:20:00|1326.53|1322.53|1325.85|1321.85|1327.92|1323.92|1325.85|1321.85|22
1620285610000|2021-05-06 07:20:10|1325.59|1321.59|1323.72|1319.72|1325.59|1321.59|1323.72|1319.72|27
1620285620000|2021-05-06 07:20:20|1323.86|1319.86|1324.45|1320.45|1324.72|1320.72|1323.19|1319.19|26
1620285630000|2021-05-06 07:20:30|1324.79|1320.79|1324.73|1320.73|1325.71|1321.71|1324.73|1320.73|28
1620285640000|2021-05-06 07:20:40|1324.67|1320.67|1325.98|1321.98|1325.98|1321.98|1324.25|1320.25|25
1620285650000|2021-05-06 07:20:50|1326.07|1322.07|1327.58|1323.58|1327.58|1323.58|1326.07|1322.07|27
1620285660000|2021-05-06 07:21:00|1327.63|1323.63|1326.34|1322.34|1327.81|1323.81|1326.34|1322.34|21
1620285670000|2021-05-06 07:21:10|1326.32|1322.32|1326.08|1322.08|1326.32|1322.32|1325.95|1321.95|22
1620285680000|2021-05-06 07:21:20|1326.07|1322.07|1325.21|1321.21|1326.07|1322.07|1324.97|1320.97|24
1620285690000|2021-05-06 07:21:30|1325.22|1321.22|1325.03|1321.03|1325.82|1321.82|1325.03|1321.03|26
1620285700000|2021-05-06 07:21:40|1325.04|1321.04|1324.85|1320.85|1325.17|1321.17|1324.8|1320.8|25
1620285710000|2021-05-06 07:21:50|1324.42|1320.42|1322.61|1318.61|1324.42|1320.42|1322.61|1318.61|25
1620285720000|2021-05-06 07:22:00|1322.62|1318.62|1323.58|1319.58|1323.72|1319.72|1322.62|1318.62|24
1620285730000|2021-05-06 07:22:10|1323.56|1319.56|1321.71|1317.71|1323.56|1319.56|1321.54|1317.54|27
1620285740000|2021-05-06 07:22:20|1321.14|1317.14|1321.45|1317.45|1321.6|1317.6|1321.14|1317.14|22
1620285750000|2021-05-06 07:22:30|1321.51|1317.51|1322|1318|1322.14|1318.14|1321.31|1317.31|26
1620285760000|2021-05-06 07:22:40|1322.18|1318.18|1321.66|1317.66|1322.58|1318.58|1321.61|1317.61|24
1620285770000|2021-05-06 07:22:50|1321.65|1317.65|1319.56|1315.56|1321.65|1317.65|1319.56|1315.56|24
1620285780000|2021-05-06 07:23:00|1320.04|1316.04|1319.5|1315.5|1320.91|1316.91|1319.48|1315.48|26
1620285790000|2021-05-06 07:23:10|1319.43|1315.43|1316.88|1312.88|1319.53|1315.53|1316.86|1312.86|26
1620285800000|2021-05-06 07:23:20|1316.55|1312.55|1318.4|1314.4|1318.45|1314.45|1316.44|1312.44|26
1620285810000|2021-05-06 07:23:30|1318.46|1314.46|1317.72|1313.72|1318.53|1314.53|1317.58|1313.58|26
1620285820000|2021-05-06 07:23:40|1317.71|1313.71|1319.6|1315.6|1319.6|1315.6|1317.71|1313.71|25
1620285830000|2021-05-06 07:23:50|1319.46|1315.46|1321.46|1317.46|1321.46|1317.46|1319.27|1315.27|26
1620285840000|2021-05-06 07:24:00|1321.47|1317.47|1320.22|1316.22|1321.91|1317.91|1320.15|1316.15|23
1620285850000|2021-05-06 07:24:10|1320.24|1316.24|1319.3|1315.3|1320.5|1316.5|1319.21|1315.21|15
1620285860000|2021-05-06 07:24:20|1319.24|1315.24|1319.97|1315.97|1320.14|1316.14|1319.23|1315.23|22
1620285870000|2021-05-06 07:24:30|1320.01|1316.01|1319.18|1315.18|1320.02|1316.02|1319.03|1315.03|25
1620285880000|2021-05-06 07:24:40|1319.1|1315.1|1319.66|1315.66|1319.72|1315.72|1318.95|1314.95|17
1620285890000|2021-05-06 07:24:50|1319.6|1315.6|1320.21|1316.21|1320.93|1316.93|1319.6|1315.6|21
1620285900000|2021-05-06 07:25:00|1320.2|1316.2|1320.19|1316.19|1320.23|1316.23|1319.77|1315.77|18
1620285910000|2021-05-06 07:25:10|1320.2|1316.2|1321.44|1317.44|1321.44|1317.44|1319.97|1315.97|17
1620285920000|2021-05-06 07:25:20|1321.45|1317.45|1323.11|1319.11|1323.11|1319.11|1321.45|1317.45|21
1620285930000|2021-05-06 07:25:30|1323.06|1319.06|1327.32|1323.32|1327.43|1323.43|1323.01|1319.01|24
1620285940000|2021-05-06 07:25:40|1327.38|1323.38|1327.69|1323.69|1327.74|1323.74|1327.16|1323.16|26
1620285950000|2021-05-06 07:25:50|1327.74|1323.74|1326.46|1322.46|1327.81|1323.81|1325.98|1321.98|19
1620285960000|2021-05-06 07:26:00|1326.44|1322.44|1327.27|1323.27|1327.27|1323.27|1325.56|1321.56|27
1620285970000|2021-05-06 07:26:10|1327.29|1323.29|1327.61|1323.61|1327.61|1323.61|1327.22|1323.22|26
1620285980000|2021-05-06 07:26:20|1327.62|1323.62|1328.45|1324.45|1328.45|1324.45|1327.62|1323.62|16
1620285990000|2021-05-06 07:26:30|1328.47|1324.47|1331.17|1327.17|1331.34|1327.34|1328.47|1324.47|23
1620286000000|2021-05-06 07:26:40|1330.86|1326.86|1329.76|1325.76|1330.86|1326.86|1328.73|1324.73|25
1620286010000|2021-05-06 07:26:50|1329.75|1325.75|1330.21|1326.21|1330.79|1326.79|1329.75|1325.75|27
1620286020000|2021-05-06 07:27:00|1330.22|1326.22|1330.41|1326.41|1330.48|1326.48|1330.01|1326.01|24
1620286030000|2021-05-06 07:27:10|1330.34|1326.34|1330.25|1326.25|1330.56|1326.56|1329.89|1325.89|23
1620286040000|2021-05-06 07:27:20|1330.11|1326.11|1330.16|1326.16|1330.87|1326.87|1330.1|1326.1|25
1620286050000|2021-05-06 07:27:30|1330.15|1326.15|1329.04|1325.04|1330.24|1326.24|1328.46|1324.46|26
1620286060000|2021-05-06 07:27:40|1328.93|1324.93|1329.26|1325.26|1329.51|1325.51|1328.73|1324.73|26
1620286070000|2021-05-06 07:27:50|1329.25|1325.25|1329.26|1325.26|1329.32|1325.32|1329.06|1325.06|19
1620286080000|2021-05-06 07:28:00|1329.25|1325.25|1328.53|1324.53|1329.29|1325.29|1328.17|1324.17|20
1620286090000|2021-05-06 07:28:10|1328.24|1324.24|1327.96|1323.96|1328.38|1324.38|1327.93|1323.93|22
1620286100000|2021-05-06 07:28:20|1327.98|1323.98|1327.09|1323.09|1327.99|1323.99|1326.62|1322.62|22
1620286110000|2021-05-06 07:28:30|1327.28|1323.28|1327.85|1323.85|1327.88|1323.88|1327.28|1323.28|20
1620286120000|2021-05-06 07:28:40|1327.79|1323.79|1327.7|1323.7|1327.79|1323.79|1327.64|1323.64|17
1620286130000|2021-05-06 07:28:50|1327.6|1323.6|1327.74|1323.74|1327.78|1323.78|1327.5|1323.5|18
1620286140000|2021-05-06 07:29:00|1327.73|1323.73|1327.55|1323.55|1327.78|1323.78|1327.55|1323.55|24
1620286150000|2021-05-06 07:29:10|1327.56|1323.56|1329.19|1325.19|1329.39|1325.39|1327.2|1323.2|22
1620286160000|2021-05-06 07:29:20|1329.12|1325.12|1330.26|1326.26|1330.42|1326.42|1329.12|1325.12|25
1620286170000|2021-05-06 07:29:30|1330.38|1326.38|1329.88|1325.88|1330.4|1326.4|1329.37|1325.37|20
1620286180000|2021-05-06 07:29:40|1329.64|1325.64|1329.9|1325.9|1330.33|1326.33|1329.64|1325.64|25
1620286190000|2021-05-06 07:29:50|1329.98|1325.98|1330.51|1326.51|1330.7|1326.7|1329.93|1325.93|26
1620286200000|2021-05-06 07:30:00|1330.52|1326.52|1331.49|1327.49|1331.49|1327.49|1330.43|1326.43|18
1620286210000|2021-05-06 07:30:10|1331.48|1327.48|1329.01|1325.01|1331.48|1327.48|1329|1325|28
1620286220000|2021-05-06 07:30:20|1328.98|1324.98|1328|1324|1328.98|1324.98|1328|1324|24
1620286230000|2021-05-06 07:30:30|1327.79|1323.79|1327.54|1323.54|1328.42|1324.42|1327.54|1323.54|28
1620286240000|2021-05-06 07:30:40|1327.63|1323.63|1328.97|1324.97|1329.01|1325.01|1327.49|1323.49|28
1620286250000|2021-05-06 07:30:50|1328.95|1324.95|1328.22|1324.22|1329.11|1325.11|1328.1|1324.1|26
1620286260000|2021-05-06 07:31:00|1328.24|1324.24|1328.23|1324.23|1328.29|1324.29|1327.97|1323.97|24
1620286270000|2021-05-06 07:31:10|1328.19|1324.19|1327.15|1323.15|1328.19|1324.19|1326.99|1322.99|25
1620286280000|2021-05-06 07:31:20|1327.05|1323.05|1325.17|1321.17|1327.33|1323.33|1324.85|1320.85|24
1620286290000|2021-05-06 07:31:30|1325.11|1321.11|1324.44|1320.44|1325.11|1321.11|1324.44|1320.44|22
1620286300000|2021-05-06 07:31:40|1324.57|1320.57|1325.04|1321.04|1325.06|1321.06|1324.5|1320.5|19
1620286310000|2021-05-06 07:31:50|1325.05|1321.05|1325.66|1321.66|1326.49|1322.49|1325.05|1321.05|20
1620286320000|2021-05-06 07:32:00|1325.69|1321.69|1326.18|1322.18|1326.24|1322.24|1325.47|1321.47|19
1620286330000|2021-05-06 07:32:10|1326.15|1322.15|1326.13|1322.13|1326.27|1322.27|1326.06|1322.06|20
1620286340000|2021-05-06 07:32:20|1326.21|1322.21|1327.38|1323.38|1327.4|1323.4|1326.21|1322.21|23
1620286350000|2021-05-06 07:32:30|1327.2|1323.2|1326.72|1322.72|1327.36|1323.36|1326.72|1322.72|25
1620286360000|2021-05-06 07:32:40|1326.52|1322.52|1327.14|1323.14|1327.25|1323.25|1326.52|1322.52|24
1620286370000|2021-05-06 07:32:50|1327.13|1323.13|1329.19|1325.19|1329.53|1325.53|1327.13|1323.13|26
1620286380000|2021-05-06 07:33:00|1329.2|1325.2|1328.66|1324.66|1329.35|1325.35|1328.27|1324.27|25
1620286390000|2021-05-06 07:33:10|1328.67|1324.67|1329.09|1325.09|1329.09|1325.09|1328.45|1324.45|25
1620286400000|2021-05-06 07:33:20|1329.07|1325.07|1329.26|1325.26|1329.27|1325.27|1328.73|1324.73|17
1620286410000|2021-05-06 07:33:30|1329.27|1325.27|1329.31|1325.31|1329.44|1325.44|1329.23|1325.23|22
1620286420000|2021-05-06 07:33:40|1329.35|1325.35|1331.08|1327.08|1331.08|1327.08|1328.9|1324.9|20
1620286430000|2021-05-06 07:33:50|1331.11|1327.11|1330.3|1326.3|1331.11|1327.11|1330.05|1326.05|24
1620286440000|2021-05-06 07:34:00|1330.41|1326.41|1331.43|1327.43|1331.8|1327.8|1330.36|1326.36|25
1620286450000|2021-05-06 07:34:10|1331.48|1327.48|1332.06|1328.06|1332.06|1328.06|1331.34|1327.34|22
1620286460000|2021-05-06 07:34:20|1332.07|1328.07|1334.24|1330.24|1334.24|1330.24|1332.07|1328.07|23
1620286470000|2021-05-06 07:34:30|1334.25|1330.25|1333.59|1329.59|1334.27|1330.27|1332.59|1328.59|27
1620286480000|2021-05-06 07:34:40|1333.53|1329.53|1336.43|1332.43|1336.43|1332.43|1333.23|1329.23|25
1620286490000|2021-05-06 07:34:50|1336.42|1332.42|1335.94|1331.94|1336.46|1332.46|1335.26|1331.26|24
1620286500000|2021-05-06 07:35:00|1335.95|1331.95|1334.08|1330.08|1335.95|1331.95|1333.98|1329.98|22
1620286510000|2021-05-06 07:35:10|1334.17|1330.17|1334.94|1330.94|1335.19|1331.19|1334.17|1330.17|24
1620286520000|2021-05-06 07:35:20|1335.03|1331.03|1334.92|1330.92|1335.03|1331.03|1334.59|1330.59|24
1620286530000|2021-05-06 07:35:30|1334.9|1330.9|1334.79|1330.79|1334.93|1330.93|1334.69|1330.69|25
1620286540000|2021-05-06 07:35:40|1334.78|1330.78|1334.64|1330.64|1334.78|1330.78|1334.22|1330.22|28
1620286550000|2021-05-06 07:35:50|1334.65|1330.65|1334.48|1330.48|1335.1|1331.1|1334.4|1330.4|28
1620286560000|2021-05-06 07:36:00|1334.46|1330.46|1333.74|1329.74|1334.46|1330.46|1333.74|1329.74|25
1620286570000|2021-05-06 07:36:10|1333.79|1329.79|1332.52|1328.52|1333.8|1329.8|1332.52|1328.52|28
1620286580000|2021-05-06 07:36:20|1332.49|1328.49|1332.15|1328.15|1332.51|1328.51|1332.13|1328.13|23
1620286590000|2021-05-06 07:36:30|1332.12|1328.12|1331.08|1327.08|1332.12|1328.12|1330.9|1326.9|19
1620286600000|2021-05-06 07:36:40|1331.11|1327.11|1333.12|1329.12|1333.15|1329.15|1331.11|1327.11|23
1620286610000|2021-05-06 07:36:50|1333.13|1329.13|1331.7|1327.7|1333.57|1329.57|1331.7|1327.7|23
1620286620000|2021-05-06 07:37:00|1331.69|1327.69|1331.26|1327.26|1331.7|1327.7|1331.26|1327.26|24
1620286630000|2021-05-06 07:37:10|1331.27|1327.27|1332.65|1328.65|1332.65|1328.65|1331.16|1327.16|21
1620286640000|2021-05-06 07:37:20|1332.72|1328.72|1334.18|1330.18|1334.31|1330.31|1332.71|1328.71|23
1620286650000|2021-05-06 07:37:30|1334.19|1330.19|1333.95|1329.95|1334.35|1330.35|1333.95|1329.95|15
1620286660000|2021-05-06 07:37:40|1333.75|1329.75|1334.04|1330.04|1334.04|1330.04|1333.3|1329.3|24
1620286670000|2021-05-06 07:37:50|1334.07|1330.07|1334.31|1330.31|1334.45|1330.45|1334.02|1330.02|12
1620286680000|2021-05-06 07:38:00|1334.29|1330.29|1333.97|1329.97|1334.29|1330.29|1333.87|1329.87|20
1620286690000|2021-05-06 07:38:10|1334|1330|1333.82|1329.82|1334.17|1330.17|1333.68|1329.68|18
1620286700000|2021-05-06 07:38:20|1333.8|1329.8|1333.15|1329.15|1333.85|1329.85|1332.5|1328.5|24
1620286710000|2021-05-06 07:38:30|1333.19|1329.19|1333.39|1329.39|1333.52|1329.52|1333.19|1329.19|16
1620286720000|2021-05-06 07:38:40|1333.17|1329.17|1333.15|1329.15|1333.28|1329.28|1332.73|1328.73|23
1620286730000|2021-05-06 07:38:50|1333.25|1329.25|1333.13|1329.13|1333.25|1329.25|1333.07|1329.07|17
1620286740000|2021-05-06 07:39:00|1332.87|1328.87|1332.08|1328.08|1332.87|1328.87|1332.04|1328.04|24
1620286750000|2021-05-06 07:39:10|1332.07|1328.07|1331.09|1327.09|1332.08|1328.08|1331.06|1327.06|24
1620286760000|2021-05-06 07:39:20|1331.11|1327.11|1331.91|1327.91|1331.91|1327.91|1331.04|1327.04|25
1620286770000|2021-05-06 07:39:30|1331.84|1327.84|1333.88|1329.88|1334.09|1330.09|1331.84|1327.84|24
1620286780000|2021-05-06 07:39:40|1333.89|1329.89|1333.45|1329.45|1333.89|1329.89|1333.26|1329.26|21
1620286790000|2021-05-06 07:39:50|1333.14|1329.14|1335.75|1331.75|1335.99|1331.99|1333.04|1329.04|23
1620286800000|2021-05-06 07:40:00|1335.72|1331.72|1335.79|1331.79|1335.94|1331.94|1334.77|1330.77|21
1620286810000|2021-05-06 07:40:10|1335.83|1331.83|1336.54|1332.54|1336.54|1332.54|1335.09|1331.09|19
1620286820000|2021-05-06 07:40:20|1336.51|1332.51|1336.64|1332.64|1336.65|1332.65|1336.47|1332.47|17
1620286830000|2021-05-06 07:40:30|1336.63|1332.63|1335.04|1331.04|1336.73|1332.73|1335.04|1331.04|23
1620286840000|2021-05-06 07:40:40|1335.03|1331.03|1334.62|1330.62|1335.03|1331.03|1333.78|1329.78|25
1620286850000|2021-05-06 07:40:50|1334.64|1330.64|1332.8|1328.8|1334.91|1330.91|1332.8|1328.8|25
1620286860000|2021-05-06 07:41:00|1332.77|1328.77|1332.92|1328.92|1333.66|1329.66|1332.69|1328.69|24
1620286870000|2021-05-06 07:41:10|1332.73|1328.73|1332.86|1328.86|1333.26|1329.26|1332.6|1328.6|23
1620286880000|2021-05-06 07:41:20|1332.87|1328.87|1331.53|1327.53|1332.87|1328.87|1331.47|1327.47|24
1620286890000|2021-05-06 07:41:30|1331.59|1327.59|1331.8|1327.8|1331.86|1327.86|1331.59|1327.59|18
1620286900000|2021-05-06 07:41:40|1331.83|1327.83|1332.7|1328.7|1332.71|1328.71|1331.69|1327.69|17
1620286910000|2021-05-06 07:41:50|1332.78|1328.78|1332.47|1328.47|1332.78|1328.78|1332.19|1328.19|25
1620286920000|2021-05-06 07:42:00|1332.39|1328.39|1331.56|1327.56|1332.41|1328.41|1331.56|1327.56|21
1620286930000|2021-05-06 07:42:10|1331.53|1327.53|1331.87|1327.87|1332.26|1328.26|1331.51|1327.51|25
1620286940000|2021-05-06 07:42:20|1331.91|1327.91|1331.45|1327.45|1331.91|1327.91|1331.44|1327.44|18
1620286950000|2021-05-06 07:42:30|1331.47|1327.47|1331.42|1327.42|1331.56|1327.56|1331.41|1327.41|16
1620286960000|2021-05-06 07:42:40|1331.41|1327.41|1332.96|1328.96|1333.03|1329.03|1331.41|1327.41|21
1620286970000|2021-05-06 07:42:50|1332.97|1328.97|1333.2|1329.2|1333.2|1329.2|1332.97|1328.97|14
1620286980000|2021-05-06 07:43:00|1333.22|1329.22|1333.27|1329.27|1333.46|1329.46|1332.99|1328.99|12
1620286990000|2021-05-06 07:43:10|1333.26|1329.26|1332.28|1328.28|1333.26|1329.26|1332.28|1328.28|16
1620287000000|2021-05-06 07:43:20|1332.24|1328.24|1332.18|1328.18|1332.42|1328.42|1332.18|1328.18|16
1620287010000|2021-05-06 07:43:30|1332.21|1328.21|1331.6|1327.6|1332.21|1328.21|1331.6|1327.6|15
1620287020000|2021-05-06 07:43:40|1331.57|1327.57|1331.63|1327.63|1331.67|1327.67|1330.32|1326.32|27
1620287030000|2021-05-06 07:43:50|1331.88|1327.88|1330.14|1326.14|1332.07|1328.07|1330.09|1326.09|25
1620287040000|2021-05-06 07:44:00|1330.01|1326.01|1329.3|1325.3|1330.16|1326.16|1329.21|1325.21|20
1620287050000|2021-05-06 07:44:10|1329.29|1325.29|1329.22|1325.22|1329.62|1325.62|1329.18|1325.18|17
1620287060000|2021-05-06 07:44:20|1329.21|1325.21|1328.72|1324.72|1329.21|1325.21|1328.71|1324.71|19
1620287070000|2021-05-06 07:44:30|1328.54|1324.54|1330.43|1326.43|1330.58|1326.58|1328.41|1324.41|23
1620287080000|2021-05-06 07:44:40|1330.42|1326.42|1330.41|1326.41|1330.56|1326.56|1329.93|1325.93|21
1620287090000|2021-05-06 07:44:50|1330.42|1326.42|1328.8|1324.8|1330.42|1326.42|1328.8|1324.8|21
1620287100000|2021-05-06 07:45:00|1328.81|1324.81|1328.41|1324.41|1328.83|1324.83|1328.41|1324.41|17
1620287110000|2021-05-06 07:45:10|1328.49|1324.49|1328.48|1324.48|1328.75|1324.75|1328.41|1324.41|16
1620287120000|2021-05-06 07:45:20|1328.52|1324.52|1328.68|1324.68|1328.7|1324.7|1328.51|1324.51|19
1620287130000|2021-05-06 07:45:30|1328.97|1324.97|1328.81|1324.81|1328.99|1324.99|1328.7|1324.7|19
1620287140000|2021-05-06 07:45:40|1328.8|1324.8|1328.39|1324.39|1328.8|1324.8|1328.32|1324.32|20
1620287150000|2021-05-06 07:45:50|1328.43|1324.43|1327.82|1323.82|1328.53|1324.53|1327.76|1323.76|23
1620287160000|2021-05-06 07:46:00|1327.8|1323.8|1327.79|1323.79|1327.8|1323.8|1327.31|1323.31|26
1620287170000|2021-05-06 07:46:10|1327.78|1323.78|1327.19|1323.19|1328|1324|1327.18|1323.18|21
1620287180000|2021-05-06 07:46:20|1327.31|1323.31|1326.66|1322.66|1327.32|1323.32|1326.66|1322.66|19
1620287190000|2021-05-06 07:46:30|1326.61|1322.61|1325.38|1321.38|1326.61|1322.61|1325.18|1321.18|20
1620287200000|2021-05-06 07:46:40|1325.37|1321.37|1323.64|1319.64|1325.54|1321.54|1323.64|1319.64|28
1620287210000|2021-05-06 07:46:50|1323.57|1319.57|1323.29|1319.29|1323.68|1319.68|1323.15|1319.15|18
1620287220000|2021-05-06 07:47:00|1323.34|1319.34|1322.49|1318.49|1323.38|1319.38|1322.49|1318.49|11
1620287230000|2021-05-06 07:47:10|1322.46|1318.46|1322.28|1318.28|1322.48|1318.48|1321.94|1317.94|22
1620287240000|2021-05-06 07:47:20|1322.3|1318.3|1321.01|1317.01|1322.48|1318.48|1320.99|1316.99|27
1620287250000|2021-05-06 07:47:30|1321.03|1317.03|1321.46|1317.46|1321.49|1317.49|1319.84|1315.84|27
1620287260000|2021-05-06 07:47:40|1321.45|1317.45|1319.1|1315.1|1321.45|1317.45|1319.09|1315.09|26
1620287270000|2021-05-06 07:47:50|1318.93|1314.93|1317.06|1313.06|1318.93|1314.93|1316.94|1312.94|22
1620287280000|2021-05-06 07:48:00|1317.19|1313.19|1318.05|1314.05|1318.06|1314.06|1317.19|1313.19|24
1620287290000|2021-05-06 07:48:10|1318.06|1314.06|1319.36|1315.36|1319.38|1315.38|1317.65|1313.65|21
1620287300000|2021-05-06 07:48:20|1319.4|1315.4|1319.48|1315.48|1319.52|1315.52|1318.98|1314.98|22
1620287310000|2021-05-06 07:48:30|1319.55|1315.55|1318.64|1314.64|1319.9|1315.9|1318.6|1314.6|23
1620287320000|2021-05-06 07:48:40|1318.63|1314.63|1316.77|1312.77|1318.63|1314.63|1316.77|1312.77|28
1620287330000|2021-05-06 07:48:50|1316.74|1312.74|1316.15|1312.15|1316.74|1312.74|1315.88|1311.88|23
1620287340000|2021-05-06 07:49:00|1316.14|1312.14|1316.21|1312.21|1316.54|1312.54|1316.06|1312.06|17
1620287350000|2021-05-06 07:49:10|1316.22|1312.22|1316.26|1312.26|1316.26|1312.26|1316.05|1312.05|13
1620287360000|2021-05-06 07:49:20|1316.21|1312.21|1316.67|1312.67|1316.67|1312.67|1316.21|1312.21|19
1620287370000|2021-05-06 07:49:30|1316.7|1312.7|1317.76|1313.76|1317.9|1313.9|1316.7|1312.7|22
1620287380000|2021-05-06 07:49:40|1317.77|1313.77|1318.12|1314.12|1318.22|1314.22|1317.55|1313.55|22
1620287390000|2021-05-06 07:49:50|1318.28|1314.28|1318.65|1314.65|1318.72|1314.72|1318.14|1314.14|21
1620287400000|2021-05-06 07:50:00|1318.64|1314.64|1318.43|1314.43|1318.65|1314.65|1317.76|1313.76|14
1620287410000|2021-05-06 07:50:10|1318.37|1314.37|1318.56|1314.56|1318.59|1314.59|1317.7|1313.7|16
1620287420000|2021-05-06 07:50:20|1318.55|1314.55|1319.94|1315.94|1320.26|1316.26|1318.55|1314.55|23
1620287430000|2021-05-06 07:50:30|1320.26|1316.26|1318.84|1314.84|1320.26|1316.26|1318.71|1314.71|21
1620287440000|2021-05-06 07:50:40|1318.81|1314.81|1321.84|1317.84|1321.84|1317.84|1318.81|1314.81|19
1620287450000|2021-05-06 07:50:50|1321.5|1317.5|1321.06|1317.06|1321.54|1317.54|1320.4|1316.4|21
1620287460000|2021-05-06 07:51:00|1321.07|1317.07|1324.13|1320.13|1324.31|1320.31|1320.69|1316.69|17
1620287470000|2021-05-06 07:51:10|1323.98|1319.98|1320.79|1316.79|1324.06|1320.06|1320.4|1316.4|26
1620287480000|2021-05-06 07:51:20|1320.7|1316.7|1322.85|1318.85|1322.85|1318.85|1320.7|1316.7|27
1620287490000|2021-05-06 07:51:30|1322.9|1318.9|1322.88|1318.88|1322.9|1318.9|1322.58|1318.58|19
1620287500000|2021-05-06 07:51:40|1323.04|1319.04|1322.05|1318.05|1323.1|1319.1|1322|1318|26
1620287510000|2021-05-06 07:51:50|1321.8|1317.8|1321.21|1317.21|1321.95|1317.95|1320.45|1316.45|26
1620287520000|2021-05-06 07:52:00|1321.05|1317.05|1322.48|1318.48|1322.48|1318.48|1320.57|1316.57|25
1620287530000|2021-05-06 07:52:10|1322.5|1318.5|1322.78|1318.78|1323.15|1319.15|1322.28|1318.28|17
1620287540000|2021-05-06 07:52:20|1322.95|1318.95|1322.15|1318.15|1323.1|1319.1|1321.91|1317.91|19
1620287550000|2021-05-06 07:52:30|1322.02|1318.02|1323.94|1319.94|1324.41|1320.41|1321.86|1317.86|27
1620287560000|2021-05-06 07:52:40|1324.09|1320.09|1324.78|1320.78|1324.83|1320.83|1324.01|1320.01|24
1620287570000|2021-05-06 07:52:50|1325.07|1321.07|1325.22|1321.22|1325.31|1321.31|1325.07|1321.07|17
1620287580000|2021-05-06 07:53:00|1324.97|1320.97|1324.12|1320.12|1324.97|1320.97|1324.01|1320.01|22
1620287590000|2021-05-06 07:53:10|1324.13|1320.13|1324.17|1320.17|1324.19|1320.19|1324.02|1320.02|17
1620287600000|2021-05-06 07:53:20|1324.08|1320.08|1324.29|1320.29|1324.36|1320.36|1324.08|1320.08|16
1620287610000|2021-05-06 07:53:30|1324.22|1320.22|1323.94|1319.94|1324.29|1320.29|1323.94|1319.94|15
1620287620000|2021-05-06 07:53:40|1323.82|1319.82|1322.84|1318.84|1323.82|1319.82|1322.83|1318.83|15
1620287630000|2021-05-06 07:53:50|1322.76|1318.76|1321.28|1317.28|1322.88|1318.88|1321.21|1317.21|20
1620287640000|2021-05-06 07:54:00|1321.41|1317.41|1321.41|1317.41|1321.72|1317.72|1320.97|1316.97|21
1620287650000|2021-05-06 07:54:10|1321.4|1317.4|1321.3|1317.3|1321.44|1317.44|1321.21|1317.21|17
1620287660000|2021-05-06 07:54:20|1321.44|1317.44|1321.53|1317.53|1321.59|1317.59|1321.26|1317.26|22
1620287670000|2021-05-06 07:54:30|1321.56|1317.56|1323.44|1319.44|1323.44|1319.44|1321.21|1317.21|24
1620287680000|2021-05-06 07:54:40|1323.05|1319.05|1323.99|1319.99|1324.04|1320.04|1323.05|1319.05|21
1620287690000|2021-05-06 07:54:50|1324.01|1320.01|1320.79|1316.79|1324.01|1320.01|1320.79|1316.79|25
1620287700000|2021-05-06 07:55:00|1320.91|1316.91|1321.67|1317.67|1321.99|1317.99|1320.89|1316.89|23
1620287710000|2021-05-06 07:55:10|1321.44|1317.44|1321.64|1317.64|1321.66|1317.66|1321.1|1317.1|22
1620287720000|2021-05-06 07:55:20|1321.63|1317.63|1321.96|1317.96|1321.96|1317.96|1321.51|1317.51|19
1620287730000|2021-05-06 07:55:30|1322.26|1318.26|1322.54|1318.54|1322.54|1318.54|1322.15|1318.15|7
1620287740000|2021-05-06 07:55:40|1322.55|1318.55|1322.66|1318.66|1322.67|1318.67|1322.47|1318.47|13
1620287750000|2021-05-06 07:55:50|1322.71|1318.71|1322.68|1318.68|1322.74|1318.74|1322.56|1318.56|14
1620287760000|2021-05-06 07:56:00|1322.69|1318.69|1322.69|1318.69|1322.75|1318.75|1322.59|1318.59|10
1620287770000|2021-05-06 07:56:10|1322.52|1318.52|1322.69|1318.69|1322.72|1318.72|1322.52|1318.52|21
1620287780000|2021-05-06 07:56:20|1322.64|1318.64|1322.62|1318.62|1322.67|1318.67|1322.54|1318.54|20
1620287790000|2021-05-06 07:56:30|1322.6|1318.6|1321.3|1317.3|1322.61|1318.61|1321.3|1317.3|18
1620287800000|2021-05-06 07:56:40|1321.26|1317.26|1320.41|1316.41|1321.26|1317.26|1320.31|1316.31|23
1620287810000|2021-05-06 07:56:50|1320.4|1316.4|1320.27|1316.27|1320.54|1316.54|1320.27|1316.27|19
1620287820000|2021-05-06 07:57:00|1320.33|1316.33|1319.21|1315.21|1320.33|1316.33|1319.21|1315.21|21
1620287830000|2021-05-06 07:57:10|1319.2|1315.2|1319.04|1315.04|1319.21|1315.21|1318.97|1314.97|23
1620287840000|2021-05-06 07:57:20|1319.01|1315.01|1318.73|1314.73|1319.01|1315.01|1318.25|1314.25|23
1620287850000|2021-05-06 07:57:30|1318.74|1314.74|1319.36|1315.36|1319.36|1315.36|1318.74|1314.74|22
1620287860000|2021-05-06 07:57:40|1319.35|1315.35|1319.45|1315.45|1319.45|1315.45|1318.57|1314.57|23
1620287870000|2021-05-06 07:57:50|1319.5|1315.5|1320.52|1316.52|1320.58|1316.58|1319.5|1315.5|19
1620287880000|2021-05-06 07:58:00|1320.75|1316.75|1319.67|1315.67|1320.75|1316.75|1319.67|1315.67|14
1620287890000|2021-05-06 07:58:10|1322.56|1318.56|1322.58|1318.58|1322.58|1318.58|1322.56|1318.56|3
1620287900000|2021-05-06 07:58:20|1322.66|1318.66|1322.64|1318.64|1322.66|1318.66|1322.49|1318.49|10
1620287910000|2021-05-06 07:58:30|1322.62|1318.62|1322.62|1318.62|1322.62|1318.62|1322.62|1318.62|1
1620287920000|2021-05-06 07:58:40|1322.65|1318.65|1322.8|1318.8|1322.8|1318.8|1322.6|1318.6|7
1620287930000|2021-05-06 07:58:50|1322.75|1318.75|1322.8|1318.8|1322.8|1318.8|1322.56|1318.56|16
1620287940000|2021-05-06 07:59:00|1322.81|1318.81|1322.69|1318.69|1322.94|1318.94|1322.64|1318.64|14
1620287950000|2021-05-06 07:59:10|1322.71|1318.71|1322.62|1318.62|1322.83|1318.83|1322.62|1318.62|13
1620287960000|2021-05-06 07:59:20|1322.63|1318.63|1323.73|1319.73|1323.9|1319.9|1322.63|1318.63|23
1620287970000|2021-05-06 07:59:30|1323.35|1319.35|1326.91|1322.91|1327.3|1323.3|1323.35|1319.35|26
1620287980000|2021-05-06 07:59:40|1326.93|1322.93|1329.77|1325.77|1329.98|1325.98|1326.93|1322.93|19
1620287990000|2021-05-06 07:59:50|1329.79|1325.79|1329.29|1325.29|1330.43|1326.43|1329.25|1325.25|24
1620288000000|2021-05-06 08:00:00|1329.31|1325.31|1329.61|1325.61|1329.75|1325.75|1328.92|1324.92|18
1620288010000|2021-05-06 08:00:10|1329.6|1325.6|1330.03|1326.03|1330.59|1326.59|1329.6|1325.6|25
1620288020000|2021-05-06 08:00:20|1330.48|1326.48|1330.15|1326.15|1330.48|1326.48|1329.75|1325.75|18
1620288030000|2021-05-06 08:00:30|1330.17|1326.17|1331.12|1327.12|1331.12|1327.12|1330.03|1326.03|20
1620288040000|2021-05-06 08:00:40|1331.48|1327.48|1333.98|1329.98|1333.98|1329.98|1331.48|1327.48|18
1620288050000|2021-05-06 08:00:50|1334.2|1330.2|1334.52|1330.52|1334.56|1330.56|1333.67|1329.67|18
1620288060000|2021-05-06 08:01:00|1334.59|1330.59|1334.7|1330.7|1334.92|1330.92|1334.52|1330.52|22
1620288070000|2021-05-06 08:01:10|1334.52|1330.52|1337.49|1333.49|1337.49|1333.49|1334.49|1330.49|20
1620288080000|2021-05-06 08:01:20|1337.55|1333.55|1345.1|1341.1|1345.1|1341.1|1337.55|1333.55|27
1620288090000|2021-05-06 08:01:30|1344.94|1340.94|1336.74|1332.74|1346.67|1342.67|1336.74|1332.74|24
1620288100000|2021-05-06 08:01:40|1337.19|1333.19|1340.56|1336.56|1341.75|1337.75|1336.67|1332.67|28
1620288110000|2021-05-06 08:01:50|1340.53|1336.53|1343.65|1339.65|1343.95|1339.95|1340.53|1336.53|27
1620288120000|2021-05-06 08:02:00|1343.63|1339.63|1340.52|1336.52|1343.63|1339.63|1337.47|1333.47|28
1620288130000|2021-05-06 08:02:10|1339.61|1335.61|1341.62|1337.62|1341.62|1337.62|1339.41|1335.41|28
1620288140000|2021-05-06 08:02:20|1340.89|1336.89|1340.36|1336.36|1343.19|1339.19|1340.36|1336.36|29
1620288150000|2021-05-06 08:02:30|1340.46|1336.46|1342.45|1338.45|1342.45|1338.45|1338.68|1334.68|28
1620288160000|2021-05-06 08:02:40|1342.57|1338.57|1341.8|1337.8|1342.67|1338.67|1341.57|1337.57|28
1620288170000|2021-05-06 08:02:50|1342.02|1338.02|1341.56|1337.56|1342.65|1338.65|1341.56|1337.56|27
1620288180000|2021-05-06 08:03:00|1341.74|1337.74|1341.48|1337.48|1341.74|1337.74|1340.38|1336.38|25
1620288190000|2021-05-06 08:03:10|1341.68|1337.68|1343.76|1339.76|1343.76|1339.76|1341.51|1337.51|25
1620288200000|2021-05-06 08:03:20|1343.78|1339.78|1344.97|1340.97|1345.4|1341.4|1343.52|1339.52|28
1620288210000|2021-05-06 08:03:30|1344.98|1340.98|1347.9|1343.9|1347.9|1343.9|1344.83|1340.83|25
1620288220000|2021-05-06 08:03:40|1347.93|1343.93|1346.72|1342.72|1348.03|1344.03|1345.67|1341.67|25
1620288230000|2021-05-06 08:03:50|1346.8|1342.8|1346.16|1342.16|1347.22|1343.22|1345.49|1341.49|24
1620288240000|2021-05-06 08:04:00|1346.19|1342.19|1345.68|1341.68|1346.24|1342.24|1344.91|1340.91|29
1620288250000|2021-05-06 08:04:10|1345.62|1341.62|1345.77|1341.77|1345.82|1341.82|1345.32|1341.32|24
1620288260000|2021-05-06 08:04:20|1345.79|1341.79|1345.28|1341.28|1345.96|1341.96|1344.78|1340.78|25
1620288270000|2021-05-06 08:04:30|1345.23|1341.23|1345.74|1341.74|1345.74|1341.74|1345.23|1341.23|20
1620288280000|2021-05-06 08:04:40|1345.86|1341.86|1345.33|1341.33|1346.03|1342.03|1345.33|1341.33|22
1620288290000|2021-05-06 08:04:50|1345.41|1341.41|1349.6|1345.6|1349.62|1345.62|1345.16|1341.16|26
1620288300000|2021-05-06 08:05:00|1349.54|1345.54|1348.11|1344.11|1349.54|1345.54|1348.11|1344.11|23
1620288310000|2021-05-06 08:05:10|1347.96|1343.96|1347.11|1343.11|1347.96|1343.96|1346.78|1342.78|22
1620288320000|2021-05-06 08:05:20|1346.72|1342.72|1347.2|1343.2|1347.2|1343.2|1346.4|1342.4|23
1620288330000|2021-05-06 08:05:30|1347.06|1343.06|1346.72|1342.72|1347.46|1343.46|1346.72|1342.72|23
1620288340000|2021-05-06 08:05:40|1346.13|1342.13|1344.94|1340.94|1346.22|1342.22|1343.96|1339.96|28
1620288350000|2021-05-06 08:05:50|1344.95|1340.95|1343.89|1339.89|1344.95|1340.95|1343.86|1339.86|18
1620288360000|2021-05-06 08:06:00|1343.83|1339.83|1338.92|1334.92|1343.94|1339.94|1338.72|1334.72|28
1620288370000|2021-05-06 08:06:10|1338.94|1334.94|1341.33|1337.33|1341.33|1337.33|1338.67|1334.67|25
1620288380000|2021-05-06 08:06:20|1341.46|1337.46|1341.77|1337.77|1341.77|1337.77|1341.46|1337.46|11
1620288390000|2021-05-06 08:06:30|1341.85|1337.85|1345.84|1341.84|1345.84|1341.84|1341.79|1337.79|21
1620288400000|2021-05-06 08:06:40|1345.79|1341.79|1346.86|1342.86|1346.86|1342.86|1345.79|1341.79|23
1620288410000|2021-05-06 08:06:50|1346.85|1342.85|1345.24|1341.24|1346.93|1342.93|1345.24|1341.24|17
1620288420000|2021-05-06 08:07:00|1345.19|1341.19|1346.78|1342.78|1346.78|1342.78|1345.19|1341.19|21
1620288430000|2021-05-06 08:07:10|1347.64|1343.64|1346.51|1342.51|1349.14|1345.14|1346.51|1342.51|25
1620288440000|2021-05-06 08:07:20|1346.65|1342.65|1346|1342|1347.24|1343.24|1345.61|1341.61|29
1620288450000|2021-05-06 08:07:30|1346.11|1342.11|1347.21|1343.21|1348.29|1344.29|1346.09|1342.09|23
1620288460000|2021-05-06 08:07:40|1346.86|1342.86|1347.28|1343.28|1347.28|1343.28|1346.44|1342.44|25
1620288470000|2021-05-06 08:07:50|1347.77|1343.77|1347.4|1343.4|1348.25|1344.25|1347.38|1343.38|26
1620288480000|2021-05-06 08:08:00|1347.24|1343.24|1343.27|1339.27|1347.24|1343.24|1343.11|1339.11|23
1620288490000|2021-05-06 08:08:10|1342.99|1338.99|1342.58|1338.58|1343.67|1339.67|1342.58|1338.58|29
1620288500000|2021-05-06 08:08:20|1342.54|1338.54|1340.49|1336.49|1342.68|1338.68|1340.46|1336.46|22
1620288510000|2021-05-06 08:08:30|1340.44|1336.44|1340.62|1336.62|1340.89|1336.89|1339.87|1335.87|25
1620288520000|2021-05-06 08:08:40|1340.59|1336.59|1343.13|1339.13|1343.13|1339.13|1340.59|1336.59|21
1620288530000|2021-05-06 08:08:50|1343.17|1339.17|1342.67|1338.67|1343.82|1339.82|1342.62|1338.62|24
1620288540000|2021-05-06 08:09:00|1342.68|1338.68|1341.07|1337.07|1342.79|1338.79|1340.84|1336.84|22
1620288550000|2021-05-06 08:09:10|1341.05|1337.05|1340.91|1336.91|1341.05|1337.05|1340.25|1336.25|16
1620288560000|2021-05-06 08:09:20|1340.98|1336.98|1341.66|1337.66|1342.6|1338.6|1340.94|1336.94|26
1620288570000|2021-05-06 08:09:30|1341.76|1337.76|1341.1|1337.1|1341.93|1337.93|1341.05|1337.05|20
1620288580000|2021-05-06 08:09:40|1341.07|1337.07|1340.3|1336.3|1341.16|1337.16|1340.3|1336.3|26
1620288590000|2021-05-06 08:09:50|1340.27|1336.27|1341.17|1337.17|1341.22|1337.22|1340.2|1336.2|25
1620288600000|2021-05-06 08:10:00|1341.21|1337.21|1340.85|1336.85|1341.22|1337.22|1340.85|1336.85|22
1620288610000|2021-05-06 08:10:10|1340.87|1336.87|1341.49|1337.49|1341.49|1337.49|1340.06|1336.06|23
1620288620000|2021-05-06 08:10:20|1341.77|1337.77|1341.1|1337.1|1341.78|1337.78|1341.05|1337.05|23
1620288630000|2021-05-06 08:10:30|1341.11|1337.11|1340.71|1336.71|1341.18|1337.18|1338.38|1334.38|27
1620288640000|2021-05-06 08:10:40|1340.51|1336.51|1340.18|1336.18|1340.51|1336.51|1340.04|1336.04|13
1620288650000|2021-05-06 08:10:50|1340.16|1336.16|1338.98|1334.98|1340.18|1336.18|1338.98|1334.98|20
1620288660000|2021-05-06 08:11:00|1338.97|1334.97|1339.78|1335.78|1339.78|1335.78|1338.75|1334.75|27
1620288670000|2021-05-06 08:11:10|1339.82|1335.82|1340.82|1336.82|1341.26|1337.26|1339.82|1335.82|22
1620288680000|2021-05-06 08:11:20|1340.45|1336.45|1339.4|1335.4|1340.45|1336.45|1339.4|1335.4|24
1620288690000|2021-05-06 08:11:30|1339.35|1335.35|1338.24|1334.24|1339.35|1335.35|1337.82|1333.82|21
1620288700000|2021-05-06 08:11:40|1338.17|1334.17|1338.44|1334.44|1338.46|1334.46|1337.69|1333.69|22
1620288710000|2021-05-06 08:11:50|1338.45|1334.45|1338.23|1334.23|1338.45|1334.45|1337.98|1333.98|19
1620288720000|2021-05-06 08:12:00|1338.2|1334.2|1335.84|1331.84|1338.25|1334.25|1335.84|1331.84|25
1620288730000|2021-05-06 08:12:10|1335.85|1331.85|1335.5|1331.5|1336.15|1332.15|1335.5|1331.5|15
1620288740000|2021-05-06 08:12:20|1335.63|1331.63|1335.76|1331.76|1335.87|1331.87|1335.54|1331.54|23
1620288750000|2021-05-06 08:12:30|1335.83|1331.83|1336.66|1332.66|1336.66|1332.66|1335.83|1331.83|17
1620288760000|2021-05-06 08:12:40|1336.42|1332.42|1338.8|1334.8|1338.9|1334.9|1336.42|1332.42|27
1620288770000|2021-05-06 08:12:50|1338.87|1334.87|1336.98|1332.98|1339.08|1335.08|1336.98|1332.98|22
1620288780000|2021-05-06 08:13:00|1336.52|1332.52|1336.04|1332.04|1336.52|1332.52|1335.85|1331.85|25
1620288790000|2021-05-06 08:13:10|1336.06|1332.06|1336.09|1332.09|1336.29|1332.29|1336.04|1332.04|19
1620288800000|2021-05-06 08:13:20|1335.94|1331.94|1335.93|1331.93|1336.55|1332.55|1335.92|1331.92|18
1620288810000|2021-05-06 08:13:30|1335.94|1331.94|1336.01|1332.01|1336.01|1332.01|1335.93|1331.93|10
1620288820000|2021-05-06 08:13:40|1336.13|1332.13|1335.98|1331.98|1336.68|1332.68|1335.98|1331.98|17
1620288830000|2021-05-06 08:13:50|1335.97|1331.97|1335.91|1331.91|1335.97|1331.97|1335.78|1331.78|11
1620288840000|2021-05-06 08:14:00|1335.94|1331.94|1335.54|1331.54|1336.01|1332.01|1335.49|1331.49|20
1620288850000|2021-05-06 08:14:10|1335.63|1331.63|1337.02|1333.02|1337.13|1333.13|1335.38|1331.38|23
1620288860000|2021-05-06 08:14:20|1337.03|1333.03|1336.84|1332.84|1337.05|1333.05|1336.53|1332.53|18
1620288870000|2021-05-06 08:14:30|1336.86|1332.86|1335.99|1331.99|1336.92|1332.92|1335.62|1331.62|23
1620288880000|2021-05-06 08:14:40|1335.86|1331.86|1335.78|1331.78|1335.88|1331.88|1335.72|1331.72|12
1620288890000|2021-05-06 08:14:50|1335.79|1331.79|1335.72|1331.72|1335.79|1331.79|1335.69|1331.69|9
1620288900000|2021-05-06 08:15:00|1335.4|1331.4|1334.45|1330.45|1335.4|1331.4|1334.26|1330.26|21
1620288910000|2021-05-06 08:15:10|1334.41|1330.41|1332.42|1328.42|1334.41|1330.41|1332.42|1328.42|23
1620288920000|2021-05-06 08:15:20|1332.52|1328.52|1330.05|1326.05|1333.07|1329.07|1330.05|1326.05|26
1620288930000|2021-05-06 08:15:30|1330.1|1326.1|1330.88|1326.88|1331.13|1327.13|1330.1|1326.1|25
1620288940000|2021-05-06 08:15:40|1330.89|1326.89|1331.07|1327.07|1331.81|1327.81|1330.89|1326.89|20
1620288950000|2021-05-06 08:15:50|1331.04|1327.04|1330.2|1326.2|1331.17|1327.17|1330.05|1326.05|24
1620288960000|2021-05-06 08:16:00|1330.18|1326.18|1330.31|1326.31|1330.35|1326.35|1329.94|1325.94|21
1620288970000|2021-05-06 08:16:10|1330.3|1326.3|1330.69|1326.69|1330.72|1326.72|1330.17|1326.17|21
1620288980000|2021-05-06 08:16:20|1330.75|1326.75|1330.71|1326.71|1330.75|1326.75|1330.57|1326.57|11
1620288990000|2021-05-06 08:16:30|1330.73|1326.73|1329.12|1325.12|1330.84|1326.84|1329.07|1325.07|20
1620289000000|2021-05-06 08:16:40|1329.02|1325.02|1329.98|1325.98|1330.24|1326.24|1327.84|1323.84|25
1620289010000|2021-05-06 08:16:50|1329.89|1325.89|1330.33|1326.33|1330.37|1326.37|1329.76|1325.76|26
1620289020000|2021-05-06 08:17:00|1330.23|1326.23|1326.33|1322.33|1330.23|1326.23|1326.33|1322.33|27
1620289030000|2021-05-06 08:17:10|1326.5|1322.5|1324.51|1320.51|1326.5|1322.5|1323.96|1319.96|27
1620289040000|2021-05-06 08:17:20|1324.52|1320.52|1324.98|1320.98|1325.18|1321.18|1324.19|1320.19|21
1620289050000|2021-05-06 08:17:30|1324.85|1320.85|1325.18|1321.18|1325.49|1321.49|1324.85|1320.85|19
1620289060000|2021-05-06 08:17:40|1325.19|1321.19|1325.58|1321.58|1325.75|1321.75|1325.1|1321.1|19
1620289070000|2021-05-06 08:17:50|1325.68|1321.68|1325.62|1321.62|1326.3|1322.3|1325.58|1321.58|25
1620289080000|2021-05-06 08:18:00|1325.4|1321.4|1324.24|1320.24|1325.4|1321.4|1324.24|1320.24|23
1620289090000|2021-05-06 08:18:10|1324.15|1320.15|1324.86|1320.86|1324.86|1320.86|1324.15|1320.15|19
1620289100000|2021-05-06 08:18:20|1324.81|1320.81|1324.84|1320.84|1325.02|1321.02|1324.81|1320.81|25
1620289110000|2021-05-06 08:18:30|1324.9|1320.9|1324.89|1320.89|1325.7|1321.7|1324.75|1320.75|22
1620289120000|2021-05-06 08:18:40|1324.75|1320.75|1324.76|1320.76|1325.22|1321.22|1324.72|1320.72|21
1620289130000|2021-05-06 08:18:50|1324.75|1320.75|1324.5|1320.5|1324.75|1320.75|1324.5|1320.5|18
1620289140000|2021-05-06 08:19:00|1324.56|1320.56|1324.45|1320.45|1324.71|1320.71|1324.27|1320.27|18
1620289150000|2021-05-06 08:19:10|1324.48|1320.48|1324.3|1320.3|1324.48|1320.48|1324.16|1320.16|15
1620289160000|2021-05-06 08:19:20|1324.31|1320.31|1323.97|1319.97|1324.31|1320.31|1323.97|1319.97|17
1620289170000|2021-05-06 08:19:30|1324.13|1320.13|1323.43|1319.43|1324.13|1320.13|1323.43|1319.43|17
1620289180000|2021-05-06 08:19:40|1323.39|1319.39|1322.78|1318.78|1323.39|1319.39|1322.78|1318.78|21
1620289190000|2021-05-06 08:19:50|1322.76|1318.76|1323.83|1319.83|1324.08|1320.08|1322.37|1318.37|22
1620289200000|2021-05-06 08:20:00|1323.84|1319.84|1322.77|1318.77|1325.8|1321.8|1322.77|1318.77|27
1620289210000|2021-05-06 08:20:10|1322.85|1318.85|1322.45|1318.45|1323.45|1319.45|1322.45|1318.45|28
1620289220000|2021-05-06 08:20:20|1322.33|1318.33|1322.83|1318.83|1322.83|1318.83|1322.05|1318.05|26
1620289230000|2021-05-06 08:20:30|1323.02|1319.02|1322.14|1318.14|1323.13|1319.13|1321.95|1317.95|22
1620289240000|2021-05-06 08:20:40|1322.09|1318.09|1321.35|1317.35|1322.09|1318.09|1321.17|1317.17|19
1620289250000|2021-05-06 08:20:50|1321.33|1317.33|1321.16|1317.16|1321.49|1317.49|1321.16|1317.16|21
1620289260000|2021-05-06 08:21:00|1320.73|1316.73|1321.93|1317.93|1321.99|1317.99|1320.56|1316.56|27
1620289270000|2021-05-06 08:21:10|1321.81|1317.81|1320.58|1316.58|1321.81|1317.81|1320.26|1316.26|25
1620289280000|2021-05-06 08:21:20|1320.55|1316.55|1317.97|1313.97|1320.55|1316.55|1317.83|1313.83|28
1620289290000|2021-05-06 08:21:30|1317.94|1313.94|1317.64|1313.64|1318.76|1314.76|1317.26|1313.26|21
1620289300000|2021-05-06 08:21:40|1317.65|1313.65|1318.31|1314.31|1318.31|1314.31|1317.55|1313.55|19
1620289310000|2021-05-06 08:21:50|1318.3|1314.3|1319.69|1315.69|1319.69|1315.69|1317.63|1313.63|25
1620289320000|2021-05-06 08:22:00|1319.89|1315.89|1319.96|1315.96|1321.03|1317.03|1319.89|1315.89|23
1620289330000|2021-05-06 08:22:10|1319.85|1315.85|1318.91|1314.91|1319.85|1315.85|1318.66|1314.66|27
1620289340000|2021-05-06 08:22:20|1318.92|1314.92|1321.08|1317.08|1321.21|1317.21|1318.9|1314.9|26
1620289350000|2021-05-06 08:22:30|1321.17|1317.17|1321.56|1317.56|1321.6|1317.6|1320.09|1316.09|23
1620289360000|2021-05-06 08:22:40|1320.5|1316.5|1322.26|1318.26|1322.6|1318.6|1320.5|1316.5|26
1620289370000|2021-05-06 08:22:50|1322.61|1318.61|1324.89|1320.89|1324.89|1320.89|1322.15|1318.15|22
1620289380000|2021-05-06 08:23:00|1324.94|1320.94|1325.1|1321.1|1325.1|1321.1|1324.89|1320.89|22
1620289390000|2021-05-06 08:23:10|1325.2|1321.2|1326.57|1322.57|1326.75|1322.75|1325.2|1321.2|23
1620289400000|2021-05-06 08:23:20|1326.61|1322.61|1327.22|1323.22|1327.22|1323.22|1326.5|1322.5|21
1620289410000|2021-05-06 08:23:30|1328.15|1324.15|1328.8|1324.8|1329.74|1325.74|1328.15|1324.15|24
1620289420000|2021-05-06 08:23:40|1328.62|1324.62|1328.41|1324.41|1328.85|1324.85|1327.71|1323.71|27
1620289430000|2021-05-06 08:23:50|1328.8|1324.8|1327.89|1323.89|1328.89|1324.89|1327.89|1323.89|21
1620289440000|2021-05-06 08:24:00|1327.85|1323.85|1327.97|1323.97|1328.3|1324.3|1327.46|1323.46|25
1620289450000|2021-05-06 08:24:10|1328.39|1324.39|1330.47|1326.47|1330.51|1326.51|1328.39|1324.39|27
1620289460000|2021-05-06 08:24:20|1330.48|1326.48|1329.92|1325.92|1330.52|1326.52|1329.71|1325.71|24
1620289470000|2021-05-06 08:24:30|1329.9|1325.9|1329.18|1325.18|1329.94|1325.94|1329.11|1325.11|21
1620289480000|2021-05-06 08:24:40|1329.16|1325.16|1329.04|1325.04|1329.65|1325.65|1329.04|1325.04|23
1620289490000|2021-05-06 08:24:50|1329.01|1325.01|1327.06|1323.06|1329.01|1325.01|1327.06|1323.06|22
1620289500000|2021-05-06 08:25:00|1327.05|1323.05|1325.03|1321.03|1327.15|1323.15|1324.8|1320.8|23
1620289510000|2021-05-06 08:25:10|1325.01|1321.01|1324.77|1320.77|1325.01|1321.01|1323.86|1319.86|20
1620289520000|2021-05-06 08:25:20|1324.76|1320.76|1325.49|1321.49|1325.49|1321.49|1324.65|1320.65|26
1620289530000|2021-05-06 08:25:30|1325.48|1321.48|1326.45|1322.45|1326.45|1322.45|1325.24|1321.24|24
1620289540000|2021-05-06 08:25:40|1326.46|1322.46|1327.64|1323.64|1327.64|1323.64|1326.46|1322.46|17
1620289550000|2021-05-06 08:25:50|1327.65|1323.65|1326.64|1322.64|1327.66|1323.66|1325.84|1321.84|24
1620289560000|2021-05-06 08:26:00|1326.65|1322.65|1325.77|1321.77|1326.68|1322.68|1325.56|1321.56|24
1620289570000|2021-05-06 08:26:10|1325.83|1321.83|1325.66|1321.66|1325.91|1321.91|1325.54|1321.54|19
1620289580000|2021-05-06 08:26:20|1325.61|1321.61|1324.73|1320.73|1325.61|1321.61|1324.73|1320.73|22
1620289590000|2021-05-06 08:26:30|1324.7|1320.7|1324.7|1320.7|1324.7|1320.7|1324.23|1320.23|15
1620289600000|2021-05-06 08:26:40|1324.71|1320.71|1324.99|1320.99|1325.31|1321.31|1324.68|1320.68|24
1620289610000|2021-05-06 08:26:50|1325.1|1321.1|1325.08|1321.08|1325.1|1321.1|1324.99|1320.99|18
1620289620000|2021-05-06 08:27:00|1325.05|1321.05|1324.69|1320.69|1325.25|1321.25|1324.31|1320.31|21
1620289630000|2021-05-06 08:27:10|1325.09|1321.09|1327.1|1323.1|1328.51|1324.51|1325.09|1321.09|28
1620289640000|2021-05-06 08:27:20|1327.09|1323.09|1327.05|1323.05|1327.22|1323.22|1326.72|1322.72|21
1620289650000|2021-05-06 08:27:30|1326.74|1322.74|1327.4|1323.4|1327.49|1323.49|1326.41|1322.41|22
1620289660000|2021-05-06 08:27:40|1327.45|1323.45|1327.47|1323.47|1327.47|1323.47|1327.03|1323.03|27
1620289670000|2021-05-06 08:27:50|1327.41|1323.41|1327.8|1323.8|1328.02|1324.02|1327.21|1323.21|22
1620289680000|2021-05-06 08:28:00|1327.75|1323.75|1327.54|1323.54|1327.8|1323.8|1327.54|1323.54|20
1620289690000|2021-05-06 08:28:10|1327.55|1323.55|1328.03|1324.03|1328.16|1324.16|1327.55|1323.55|16
1620289700000|2021-05-06 08:28:20|1328.02|1324.02|1328.72|1324.72|1328.73|1324.73|1327.91|1323.91|20
1620289710000|2021-05-06 08:28:30|1328.73|1324.73|1330.27|1326.27|1330.27|1326.27|1328.73|1324.73|21
1620289720000|2021-05-06 08:28:40|1330.5|1326.5|1332.44|1328.44|1332.44|1328.44|1330.44|1326.44|18
1620289730000|2021-05-06 08:28:50|1332.43|1328.43|1332.04|1328.04|1332.43|1328.43|1331.49|1327.49|24
1620289740000|2021-05-06 08:29:00|1332.05|1328.05|1331.78|1327.78|1332.06|1328.06|1331.66|1327.66|21
1620289750000|2021-05-06 08:29:10|1331.68|1327.68|1330.96|1326.96|1331.8|1327.8|1330.62|1326.62|20
1620289760000|2021-05-06 08:29:20|1331.13|1327.13|1331.22|1327.22|1331.6|1327.6|1330.98|1326.98|18
1620289770000|2021-05-06 08:29:30|1331.24|1327.24|1331.25|1327.25|1331.43|1327.43|1331.13|1327.13|15
1620289780000|2021-05-06 08:29:40|1331.24|1327.24|1331.62|1327.62|1331.71|1327.71|1331.1|1327.1|22
1620289790000|2021-05-06 08:29:50|1331.58|1327.58|1330.73|1326.73|1331.58|1327.58|1330.5|1326.5|17
1620289800000|2021-05-06 08:30:00|1330.74|1326.74|1330.9|1326.9|1331.07|1327.07|1330.65|1326.65|21
1620289810000|2021-05-06 08:30:10|1330.89|1326.89|1332.03|1328.03|1332.03|1328.03|1330.89|1326.89|19
1620289820000|2021-05-06 08:30:20|1332.02|1328.02|1332.65|1328.65|1332.73|1328.73|1331.95|1327.95|16
1620289830000|2021-05-06 08:30:30|1332.49|1328.49|1333.04|1329.04|1333.49|1329.49|1332.49|1328.49|25
1620289840000|2021-05-06 08:30:40|1333.05|1329.05|1334.09|1330.09|1334.57|1330.57|1333.03|1329.03|14
1620289850000|2021-05-06 08:30:50|1334|1330|1333.22|1329.22|1334.09|1330.09|1333.15|1329.15|27
1620289860000|2021-05-06 08:31:00|1333.11|1329.11|1332.99|1328.99|1333.11|1329.11|1332.66|1328.66|24
1620289870000|2021-05-06 08:31:10|1332.98|1328.98|1332.54|1328.54|1333.3|1329.3|1332.19|1328.19|26
1620289880000|2021-05-06 08:31:20|1332.55|1328.55|1331.55|1327.55|1332.55|1328.55|1331.55|1327.55|16
1620289890000|2021-05-06 08:31:30|1331.61|1327.61|1330.09|1326.09|1331.65|1327.65|1329.95|1325.95|21
1620289900000|2021-05-06 08:31:40|1330.1|1326.1|1330.12|1326.12|1330.14|1326.14|1329.81|1325.81|24
1620289910000|2021-05-06 08:31:50|1330.09|1326.09|1330.5|1326.5|1331.01|1327.01|1330.09|1326.09|26
1620289920000|2021-05-06 08:32:00|1330.59|1326.59|1329.3|1325.3|1330.63|1326.63|1329.3|1325.3|27
1620289930000|2021-05-06 08:32:10|1329.17|1325.17|1329.25|1325.25|1329.26|1325.26|1328.88|1324.88|17
1620289940000|2021-05-06 08:32:20|1329.27|1325.27|1328.23|1324.23|1329.3|1325.3|1328.08|1324.08|21
1620289950000|2021-05-06 08:32:30|1328.15|1324.15|1327.28|1323.28|1329|1325|1327.14|1323.14|25
1620289960000|2021-05-06 08:32:40|1327.3|1323.3|1326.72|1322.72|1327.3|1323.3|1325.6|1321.6|26
1620289970000|2021-05-06 08:32:50|1326.68|1322.68|1325.77|1321.77|1326.68|1322.68|1325.54|1321.54|27
1620289980000|2021-05-06 08:33:00|1325.78|1321.78|1325.68|1321.68|1325.81|1321.81|1325.48|1321.48|24
1620289990000|2021-05-06 08:33:10|1325.67|1321.67|1325.8|1321.8|1325.93|1321.93|1325.67|1321.67|24
1620290000000|2021-05-06 08:33:20|1325.81|1321.81|1326.25|1322.25|1326.26|1322.26|1325.78|1321.78|19
1620290010000|2021-05-06 08:33:30|1326.19|1322.19|1326.63|1322.63|1326.63|1322.63|1326.19|1322.19|17
1620290020000|2021-05-06 08:33:40|1326.85|1322.85|1326.82|1322.82|1326.94|1322.94|1326.76|1322.76|17
1620290030000|2021-05-06 08:33:50|1326.81|1322.81|1326.55|1322.55|1326.91|1322.91|1326.53|1322.53|13
1620290040000|2021-05-06 08:34:00|1326.49|1322.49|1325.67|1321.67|1326.49|1322.49|1325.6|1321.6|26
1620290050000|2021-05-06 08:34:10|1325.68|1321.68|1325.47|1321.47|1325.68|1321.68|1325.37|1321.37|16
1620290060000|2021-05-06 08:34:20|1325.56|1321.56|1325.36|1321.36|1325.56|1321.56|1325.09|1321.09|19
1620290070000|2021-05-06 08:34:30|1325.32|1321.32|1324.78|1320.78|1325.32|1321.32|1324.56|1320.56|23
1620290080000|2021-05-06 08:34:40|1324.68|1320.68|1323.34|1319.34|1324.68|1320.68|1323.34|1319.34|25
1620290090000|2021-05-06 08:34:50|1323.28|1319.28|1322.56|1318.56|1323.35|1319.35|1322.5|1318.5|18
1620290100000|2021-05-06 08:35:00|1322.57|1318.57|1322.19|1318.19|1322.6|1318.6|1322.09|1318.09|22
1620290110000|2021-05-06 08:35:10|1322.18|1318.18|1319.91|1315.91|1322.18|1318.18|1319.91|1315.91|22
1620290120000|2021-05-06 08:35:20|1319.9|1315.9|1320.17|1316.17|1320.17|1316.17|1319.33|1315.33|24
1620290130000|2021-05-06 08:35:30|1320.29|1316.29|1320.36|1316.36|1320.52|1316.52|1320.25|1316.25|15
1620290140000|2021-05-06 08:35:40|1320.35|1316.35|1319.57|1315.57|1320.35|1316.35|1319.57|1315.57|20
1620290150000|2021-05-06 08:35:50|1319.46|1315.46|1318.24|1314.24|1319.65|1315.65|1318.15|1314.15|23
1620290160000|2021-05-06 08:36:00|1318.08|1314.08|1318.09|1314.09|1318.28|1314.28|1317.97|1313.97|16
1620290170000|2021-05-06 08:36:10|1318.03|1314.03|1316.84|1312.84|1318.03|1314.03|1316.82|1312.82|12
1620290180000|2021-05-06 08:36:20|1316.86|1312.86|1318.17|1314.17|1318.34|1314.34|1316.74|1312.74|27
1620290190000|2021-05-06 08:36:30|1318.59|1314.59|1320.45|1316.45|1320.5|1316.5|1318.58|1314.58|27
1620290200000|2021-05-06 08:36:40|1320.47|1316.47|1322.07|1318.07|1322.07|1318.07|1319.93|1315.93|23
1620290210000|2021-05-06 08:36:50|1322.13|1318.13|1324.05|1320.05|1324.1|1320.1|1322.12|1318.12|22
1620290220000|2021-05-06 08:37:00|1323.95|1319.95|1324.89|1320.89|1325.17|1321.17|1323.29|1319.29|27
1620290230000|2021-05-06 08:37:10|1324.95|1320.95|1323.53|1319.53|1324.95|1320.95|1322.92|1318.92|25
1620290240000|2021-05-06 08:37:20|1323.46|1319.46|1323.85|1319.85|1324.03|1320.03|1323.29|1319.29|22
1620290250000|2021-05-06 08:37:30|1323.66|1319.66|1323.39|1319.39|1323.7|1319.7|1323.39|1319.39|21
1620290260000|2021-05-06 08:37:40|1323.34|1319.34|1321.01|1317.01|1323.34|1319.34|1320.81|1316.81|23
1620290270000|2021-05-06 08:37:50|1321|1317|1321.21|1317.21|1321.23|1317.23|1320.22|1316.22|24
1620290280000|2021-05-06 08:38:00|1321.46|1317.46|1320.4|1316.4|1321.46|1317.46|1320.25|1316.25|24
1620290290000|2021-05-06 08:38:10|1320.49|1316.49|1321.12|1317.12|1321.17|1317.17|1320.39|1316.39|16
1620290300000|2021-05-06 08:38:20|1321.15|1317.15|1320.96|1316.96|1321.15|1317.15|1320.91|1316.91|14
1620290310000|2021-05-06 08:38:30|1320.88|1316.88|1319.28|1315.28|1320.88|1316.88|1319.14|1315.14|23
1620290320000|2021-05-06 08:38:40|1319.21|1315.21|1316.92|1312.92|1319.21|1315.21|1316.92|1312.92|23
1620290330000|2021-05-06 08:38:50|1316.78|1312.78|1316.67|1312.67|1316.98|1312.98|1316.52|1312.52|25
1620290340000|2021-05-06 08:39:00|1316.74|1312.74|1316.91|1312.91|1316.91|1312.91|1316.7|1312.7|16
1620290350000|2021-05-06 08:39:10|1316.96|1312.96|1317.55|1313.55|1317.66|1313.66|1316.96|1312.96|23
1620290360000|2021-05-06 08:39:20|1317.64|1313.64|1318.01|1314.01|1318.02|1314.02|1317.31|1313.31|13
1620290370000|2021-05-06 08:39:30|1318.02|1314.02|1317.66|1313.66|1318.87|1314.87|1317.38|1313.38|22
1620290380000|2021-05-06 08:39:40|1317.33|1313.33|1321.23|1317.23|1321.23|1317.23|1316.98|1312.98|22
1620290390000|2021-05-06 08:39:50|1321.47|1317.47|1323.27|1319.27|1323.27|1319.27|1320.75|1316.75|21
1620290400000|2021-05-06 08:40:00|1323.26|1319.26|1322.06|1318.06|1323.3|1319.3|1322.06|1318.06|24
1620290410000|2021-05-06 08:40:10|1322.27|1318.27|1321.37|1317.37|1322.27|1318.27|1321.14|1317.14|22
1620290420000|2021-05-06 08:40:20|1321.32|1317.32|1321.21|1317.21|1321.32|1317.32|1320.98|1316.98|24
1620290430000|2021-05-06 08:40:30|1321.47|1317.47|1321.19|1317.19|1321.62|1317.62|1320.84|1316.84|24
1620290440000|2021-05-06 08:40:40|1321|1317|1322.43|1318.43|1322.53|1318.53|1321|1317|25
1620290450000|2021-05-06 08:40:50|1322.63|1318.63|1321.8|1317.8|1322.63|1318.63|1321.27|1317.27|17
1620290460000|2021-05-06 08:41:00|1321.82|1317.82|1320.34|1316.34|1322.03|1318.03|1320.07|1316.07|20
1620290470000|2021-05-06 08:41:10|1320.19|1316.19|1319.12|1315.12|1320.19|1316.19|1318.94|1314.94|22
1620290480000|2021-05-06 08:41:20|1319.41|1315.41|1319.82|1315.82|1319.86|1315.86|1319.41|1315.41|8
1620290490000|2021-05-06 08:41:30|1319.9|1315.9|1320.46|1316.46|1320.56|1316.56|1319.9|1315.9|20
1620290500000|2021-05-06 08:41:40|1319.84|1315.84|1320.51|1316.51|1320.84|1316.84|1319.84|1315.84|21
1620290510000|2021-05-06 08:41:50|1320.45|1316.45|1320.78|1316.78|1320.8|1316.8|1320.45|1316.45|15
1620290520000|2021-05-06 08:42:00|1320.19|1316.19|1321.73|1317.73|1321.73|1317.73|1320.19|1316.19|19
1620290530000|2021-05-06 08:42:10|1321.76|1317.76|1320.64|1316.64|1321.96|1317.96|1320.33|1316.33|17
1620290540000|2021-05-06 08:42:20|1320.58|1316.58|1322.15|1318.15|1322.15|1318.15|1320.58|1316.58|23
1620290550000|2021-05-06 08:42:30|1322.08|1318.08|1321.95|1317.95|1322.2|1318.2|1321.95|1317.95|17
1620290560000|2021-05-06 08:42:40|1321.96|1317.96|1322.77|1318.77|1322.77|1318.77|1321.94|1317.94|21
1620290570000|2021-05-06 08:42:50|1322.86|1318.86|1322.76|1318.76|1322.89|1318.89|1322.71|1318.71|21
1620290580000|2021-05-06 08:43:00|1322.75|1318.75|1320.84|1316.84|1322.75|1318.75|1320.84|1316.84|24
1620290590000|2021-05-06 08:43:10|1320.82|1316.82|1320.25|1316.25|1320.82|1316.82|1320.13|1316.13|28
1620290600000|2021-05-06 08:43:20|1320.34|1316.34|1320.16|1316.16|1320.34|1316.34|1320.1|1316.1|27
1620290610000|2021-05-06 08:43:30|1320.23|1316.23|1320.37|1316.37|1320.42|1316.42|1320.12|1316.12|22
1620290620000|2021-05-06 08:43:40|1320.33|1316.33|1320.28|1316.28|1320.41|1316.41|1320.24|1316.24|18
1620290630000|2021-05-06 08:43:50|1320.31|1316.31|1320.27|1316.27|1320.4|1316.4|1320.25|1316.25|20
1620290640000|2021-05-06 08:44:00|1320.28|1316.28|1320.16|1316.16|1320.3|1316.3|1320.16|1316.16|22
1620290650000|2021-05-06 08:44:10|1320.14|1316.14|1320.75|1316.75|1320.75|1316.75|1320.08|1316.08|23
1620290660000|2021-05-06 08:44:20|1320.76|1316.76|1320.9|1316.9|1321.5|1317.5|1320.76|1316.76|24
1620290670000|2021-05-06 08:44:30|1320.89|1316.89|1320.74|1316.74|1320.94|1316.94|1320.61|1316.61|23
1620290680000|2021-05-06 08:44:40|1320.85|1316.85|1320.99|1316.99|1321.09|1317.09|1320.45|1316.45|23
1620290690000|2021-05-06 08:44:50|1321.02|1317.02|1320.95|1316.95|1321.04|1317.04|1320.84|1316.84|21
1620290700000|2021-05-06 08:45:00|1320.94|1316.94|1320.58|1316.58|1320.94|1316.94|1320.35|1316.35|15
1620290710000|2021-05-06 08:45:10|1320.25|1316.25|1319.62|1315.62|1320.25|1316.25|1319.62|1315.62|19
1620290720000|2021-05-06 08:45:20|1319.49|1315.49|1317.6|1313.6|1319.49|1315.49|1317.38|1313.38|27
1620290730000|2021-05-06 08:45:30|1317.48|1313.48|1316.51|1312.51|1317.71|1313.71|1316.23|1312.23|24
1620290740000|2021-05-06 08:45:40|1316.5|1312.5|1317.08|1313.08|1317.93|1313.93|1316.49|1312.49|24
1620290750000|2021-05-06 08:45:50|1317.09|1313.09|1316.38|1312.38|1317.21|1313.21|1316.38|1312.38|20
1620290760000|2021-05-06 08:46:00|1316.71|1312.71|1317.25|1313.25|1317.41|1313.41|1316.32|1312.32|27
1620290770000|2021-05-06 08:46:10|1317.3|1313.3|1317.42|1313.42|1317.67|1313.67|1317.1|1313.1|24
1620290780000|2021-05-06 08:46:20|1317.46|1313.46|1317.16|1313.16|1317.51|1313.51|1317.16|1313.16|26
1620290790000|2021-05-06 08:46:30|1316.86|1312.86|1316.56|1312.56|1316.96|1312.96|1316.42|1312.42|19
1620290800000|2021-05-06 08:46:40|1316.6|1312.6|1316.07|1312.07|1317.24|1313.24|1316.07|1312.07|25
1620290810000|2021-05-06 08:46:50|1316.06|1312.06|1316|1312|1316.24|1312.24|1315.91|1311.91|20
1620290820000|2021-05-06 08:47:00|1316.02|1312.02|1313.79|1309.79|1316.02|1312.02|1313.79|1309.79|24
1620290830000|2021-05-06 08:47:10|1313.72|1309.72|1314.2|1310.2|1314.58|1310.58|1313.68|1309.68|24
1620290840000|2021-05-06 08:47:20|1314.29|1310.29|1315.12|1311.12|1315.17|1311.17|1314.29|1310.29|26
1620290850000|2021-05-06 08:47:30|1315.32|1311.32|1315.16|1311.16|1315.47|1311.47|1315.1|1311.1|24
1620290860000|2021-05-06 08:47:40|1315.18|1311.18|1314.55|1310.55|1315.24|1311.24|1314.55|1310.55|19
1620290870000|2021-05-06 08:47:50|1314.7|1310.7|1314.69|1310.69|1314.75|1310.75|1314.46|1310.46|23
1620290880000|2021-05-06 08:48:00|1314.71|1310.71|1314.38|1310.38|1314.72|1310.72|1313.89|1309.89|25
1620290890000|2021-05-06 08:48:10|1314.31|1310.31|1314.69|1310.69|1314.69|1310.69|1314.29|1310.29|19
1620290900000|2021-05-06 08:48:20|1314.44|1310.44|1314.86|1310.86|1314.86|1310.86|1314.44|1310.44|23
1620290910000|2021-05-06 08:48:30|1314.9|1310.9|1315.43|1311.43|1316.05|1312.05|1314.9|1310.9|26
1620290920000|2021-05-06 08:48:40|1315.44|1311.44|1315.4|1311.4|1315.9|1311.9|1315.4|1311.4|18
1620290930000|2021-05-06 08:48:50|1315.42|1311.42|1317.22|1313.22|1317.26|1313.26|1315.42|1311.42|20
1620290940000|2021-05-06 08:49:00|1317.34|1313.34|1315.81|1311.81|1317.34|1313.34|1315.72|1311.72|25
1620290950000|2021-05-06 08:49:10|1315.86|1311.86|1315.44|1311.44|1315.99|1311.99|1315.26|1311.26|27
1620290960000|2021-05-06 08:49:20|1315.43|1311.43|1315.14|1311.14|1315.68|1311.68|1315.14|1311.14|21
1620290970000|2021-05-06 08:49:30|1315.09|1311.09|1314.3|1310.3|1315.41|1311.41|1314.28|1310.28|26
1620290980000|2021-05-06 08:49:40|1314.51|1310.51|1313.94|1309.94|1315.04|1311.04|1313.28|1309.28|25
1620290990000|2021-05-06 08:49:50|1313.16|1309.16|1313.75|1309.75|1314.11|1310.11|1312.75|1308.75|24
1620291000000|2021-05-06 08:50:00|1314|1310|1314.11|1310.11|1314.8|1310.8|1313.52|1309.52|27
1620291010000|2021-05-06 08:50:10|1314.2|1310.2|1313.31|1309.31|1314.21|1310.21|1313.08|1309.08|25
1620291020000|2021-05-06 08:50:20|1313.34|1309.34|1311.05|1307.05|1313.34|1309.34|1310.62|1306.62|27
1620291030000|2021-05-06 08:50:30|1310.87|1306.87|1311.03|1307.03|1311.33|1307.33|1310.57|1306.57|25
1620291040000|2021-05-06 08:50:40|1311.02|1307.02|1310.28|1306.28|1311.04|1307.04|1309.8|1305.8|23
1620291050000|2021-05-06 08:50:50|1310.3|1306.3|1310.12|1306.12|1310.3|1306.3|1309.75|1305.75|24
1620291060000|2021-05-06 08:51:00|1310.14|1306.14|1309.66|1305.66|1310.18|1306.18|1309.35|1305.35|25
1620291070000|2021-05-06 08:51:10|1309.61|1305.61|1310.22|1306.22|1310.22|1306.22|1309.56|1305.56|21
1620291080000|2021-05-06 08:51:20|1310.32|1306.32|1310.37|1306.37|1310.92|1306.92|1310.06|1306.06|26
1620291090000|2021-05-06 08:51:30|1310.85|1306.85|1311.71|1307.71|1311.8|1307.8|1310.67|1306.67|13
1620291100000|2021-05-06 08:51:40|1311.67|1307.67|1311.33|1307.33|1311.8|1307.8|1311.33|1307.33|24
1620291110000|2021-05-06 08:51:50|1311.29|1307.29|1310.7|1306.7|1311.29|1307.29|1310.64|1306.64|17
1620291120000|2021-05-06 08:52:00|1310.54|1306.54|1310|1306|1310.54|1306.54|1310|1306|21
1620291130000|2021-05-06 08:52:10|1309.97|1305.97|1310.41|1306.41|1310.41|1306.41|1309.83|1305.83|17
1620291140000|2021-05-06 08:52:20|1310.77|1306.77|1309.29|1305.29|1310.81|1306.81|1309.21|1305.21|28
1620291150000|2021-05-06 08:52:30|1309.27|1305.27|1308.4|1304.4|1310.2|1306.2|1308.4|1304.4|28
1620291160000|2021-05-06 08:52:40|1308.39|1304.39|1308.11|1304.11|1308.44|1304.44|1307.92|1303.92|28
1620291170000|2021-05-06 08:52:50|1308.2|1304.2|1308.71|1304.71|1309.3|1305.3|1307.79|1303.79|28
1620291180000|2021-05-06 08:53:00|1308.75|1304.75|1308.37|1304.37|1308.78|1304.78|1308.1|1304.1|24
1620291190000|2021-05-06 08:53:10|1308.45|1304.45|1309.34|1305.34|1309.39|1305.39|1308.37|1304.37|26
1620291200000|2021-05-06 08:53:20|1308.98|1304.98|1310.32|1306.32|1310.44|1306.44|1308.98|1304.98|17
1620291210000|2021-05-06 08:53:30|1310.08|1306.08|1310.83|1306.83|1310.94|1306.94|1309.78|1305.78|24
1620291220000|2021-05-06 08:53:40|1310.79|1306.79|1309.9|1305.9|1310.86|1306.86|1309.5|1305.5|27
1620291230000|2021-05-06 08:53:50|1310.04|1306.04|1311.19|1307.19|1311.24|1307.24|1309.89|1305.89|19
1620291240000|2021-05-06 08:54:00|1311.22|1307.22|1309|1305|1311.22|1307.22|1308.95|1304.95|25
1620291250000|2021-05-06 08:54:10|1309.12|1305.12|1307.03|1303.03|1309.43|1305.43|1305.62|1301.62|27
1620291260000|2021-05-06 08:54:20|1306.82|1302.82|1307.71|1303.71|1307.71|1303.71|1306.72|1302.72|27
1620291270000|2021-05-06 08:54:30|1307.62|1303.62|1308.03|1304.03|1308.45|1304.45|1307.59|1303.59|26
1620291280000|2021-05-06 08:54:40|1308.41|1304.41|1309.83|1305.83|1309.84|1305.84|1308.41|1304.41|17
1620291290000|2021-05-06 08:54:50|1309.9|1305.9|1310.97|1306.97|1311|1307|1309.9|1305.9|24
1620291300000|2021-05-06 08:55:00|1310.93|1306.93|1311.54|1307.54|1311.54|1307.54|1310.79|1306.79|18
1620291310000|2021-05-06 08:55:10|1311.24|1307.24|1310.69|1306.69|1311.79|1307.79|1310.69|1306.69|18
1620291320000|2021-05-06 08:55:20|1311.3|1307.3|1314.58|1310.58|1314.75|1310.75|1310.69|1306.69|18
1620291330000|2021-05-06 08:55:30|1314.61|1310.61|1314.16|1310.16|1314.7|1310.7|1314.16|1310.16|21
1620291340000|2021-05-06 08:55:40|1314.47|1310.47|1314.43|1310.43|1314.47|1310.47|1314.15|1310.15|14
1620291350000|2021-05-06 08:55:50|1314.42|1310.42|1314.14|1310.14|1314.42|1310.42|1314.03|1310.03|14
1620291360000|2021-05-06 08:56:00|1313.92|1309.92|1312.13|1308.13|1314.23|1310.23|1312.13|1308.13|24
1620291370000|2021-05-06 08:56:10|1312.14|1308.14|1312.99|1308.99|1312.99|1308.99|1312.14|1308.14|18
1620291380000|2021-05-06 08:56:20|1313.21|1309.21|1314.18|1310.18|1314.18|1310.18|1313.21|1309.21|16
1620291390000|2021-05-06 08:56:30|1314.16|1310.16|1314.03|1310.03|1314.16|1310.16|1313.98|1309.98|10
1620291400000|2021-05-06 08:56:40|1314.06|1310.06|1314.77|1310.77|1314.8|1310.8|1314.06|1310.06|17
1620291410000|2021-05-06 08:56:50|1314.75|1310.75|1314.45|1310.45|1314.8|1310.8|1314.44|1310.44|19
1620291420000|2021-05-06 08:57:00|1314.47|1310.47|1314.55|1310.55|1314.55|1310.55|1314.34|1310.34|15
1620291430000|2021-05-06 08:57:10|1314.68|1310.68|1315.58|1311.58|1315.59|1311.59|1314.68|1310.68|19
1620291440000|2021-05-06 08:57:20|1315.54|1311.54|1316.05|1312.05|1316.41|1312.41|1315.53|1311.53|17
1620291450000|2021-05-06 08:57:30|1316.19|1312.19|1316.39|1312.39|1317.76|1313.76|1316.19|1312.19|18
1620291460000|2021-05-06 08:57:40|1316.18|1312.18|1316.8|1312.8|1316.8|1312.8|1316.18|1312.18|19
1620291470000|2021-05-06 08:57:50|1316.81|1312.81|1317.06|1313.06|1317.43|1313.43|1316.81|1312.81|18
1620291480000|2021-05-06 08:58:00|1316.81|1312.81|1315.87|1311.87|1316.85|1312.85|1315.87|1311.87|20
1620291490000|2021-05-06 08:58:10|1315.88|1311.88|1316.71|1312.71|1316.71|1312.71|1315.76|1311.76|11
1620291500000|2021-05-06 08:58:20|1316.69|1312.69|1317.31|1313.31|1317.31|1313.31|1316.59|1312.59|21
1620291510000|2021-05-06 08:58:30|1317.33|1313.33|1317.54|1313.54|1317.64|1313.64|1317.33|1313.33|17
1620291520000|2021-05-06 08:58:40|1317.53|1313.53|1316.9|1312.9|1317.53|1313.53|1316.37|1312.37|24
1620291530000|2021-05-06 08:58:50|1316.87|1312.87|1317.41|1313.41|1317.93|1313.93|1316.8|1312.8|14
1620291540000|2021-05-06 08:59:00|1317.4|1313.4|1316.17|1312.17|1317.59|1313.59|1315.99|1311.99|21
1620291550000|2021-05-06 08:59:10|1316.16|1312.16|1315.78|1311.78|1316.37|1312.37|1315.75|1311.75|11
1620291560000|2021-05-06 08:59:20|1315.87|1311.87|1315.65|1311.65|1315.88|1311.88|1315.39|1311.39|14
1620291570000|2021-05-06 08:59:30|1315.66|1311.66|1315|1311|1315.89|1311.89|1315|1311|18
1620291580000|2021-05-06 08:59:40|1314.97|1310.97|1313.62|1309.62|1314.97|1310.97|1313.62|1309.62|15
1620291590000|2021-05-06 08:59:50|1313.55|1309.55|1313.34|1309.34|1313.55|1309.55|1313.34|1309.34|6
1620291600000|2021-05-06 09:00:00|1312.58|1308.58|1311.26|1307.26|1312.58|1308.58|1311.26|1307.26|17
1620291610000|2021-05-06 09:00:10|1311.25|1307.25|1309.05|1305.05|1311.25|1307.25|1309.05|1305.05|24
1620291620000|2021-05-06 09:00:20|1309.14|1305.14|1308.57|1304.57|1309.47|1305.47|1308.57|1304.57|20
1620291630000|2021-05-06 09:00:30|1308.51|1304.51|1308.18|1304.18|1308.63|1304.63|1308.15|1304.15|18
1620291640000|2021-05-06 09:00:40|1308.44|1304.44|1308.2|1304.2|1308.44|1304.44|1307.94|1303.94|16
1620291650000|2021-05-06 09:00:50|1308.13|1304.13|1308.13|1304.13|1308.26|1304.26|1308.01|1304.01|20
1620291660000|2021-05-06 09:01:00|1308.11|1304.11|1308.94|1304.94|1308.96|1304.96|1308.04|1304.04|19
1620291670000|2021-05-06 09:01:10|1308.97|1304.97|1309.71|1305.71|1310.05|1306.05|1308.97|1304.97|20
1620291680000|2021-05-06 09:01:20|1309.72|1305.72|1309.39|1305.39|1309.72|1305.72|1309.11|1305.11|23
1620291690000|2021-05-06 09:01:30|1309.26|1305.26|1310.39|1306.39|1310.44|1306.44|1309.19|1305.19|22
1620291700000|2021-05-06 09:01:40|1310.35|1306.35|1311.4|1307.4|1311.4|1307.4|1310.35|1306.35|23
1620291710000|2021-05-06 09:01:50|1311.39|1307.39|1311.86|1307.86|1312.1|1308.1|1311.39|1307.39|25
1620291720000|2021-05-06 09:02:00|1311.8|1307.8|1314.2|1310.2|1314.2|1310.2|1311.25|1307.25|16
1620291730000|2021-05-06 09:02:10|1314.18|1310.18|1311.25|1307.25|1314.18|1310.18|1311.09|1307.09|9
1620291740000|2021-05-06 09:02:20|1313.75|1309.75|1314|1310|1314.49|1310.49|1311|1307|6
1620291750000|2021-05-06 09:02:30|1314.62|1310.62|1314.74|1310.74|1314.89|1310.89|1314.13|1310.13|9
1620291760000|2021-05-06 09:02:40|1314.75|1310.75|1314.69|1310.69|1314.75|1310.75|1313.78|1309.78|23
1620291770000|2021-05-06 09:02:50|1314.06|1310.06|1318.5|1314.5|1318.58|1314.58|1313.69|1309.69|22
1620291780000|2021-05-06 09:03:00|1318.91|1314.91|1316.74|1312.74|1318.91|1314.91|1316.74|1312.74|14
1620291790000|2021-05-06 09:03:10|1317.16|1313.16|1316.83|1312.83|1318.45|1314.45|1316.74|1312.74|10
1620291800000|2021-05-06 09:03:20|1317.02|1313.02|1318.71|1314.71|1318.72|1314.72|1316.93|1312.93|11
1620291810000|2021-05-06 09:03:30|1318.69|1314.69|1318.85|1314.85|1318.85|1314.85|1317.45|1313.45|9
1620291820000|2021-05-06 09:03:40|1318.77|1314.77|1319.21|1315.21|1319.39|1315.39|1317.45|1313.45|14
1620291830000|2021-05-06 09:03:50|1318.13|1314.13|1319.22|1315.22|1319.35|1315.35|1317.62|1313.62|13
1620291840000|2021-05-06 09:04:00|1318.99|1314.99|1319.18|1315.18|1319.4|1315.4|1318.99|1314.99|12
1620291850000|2021-05-06 09:04:10|1319.19|1315.19|1319.5|1315.5|1319.78|1315.78|1318.99|1314.99|16
1620291860000|2021-05-06 09:04:20|1318.99|1314.99|1322.42|1318.42|1323.04|1319.04|1318.99|1314.99|14
1620291870000|2021-05-06 09:04:30|1326.77|1322.77|1327.36|1323.36|1328.44|1324.44|1325.8|1321.8|21
1620291880000|2021-05-06 09:04:40|1327.03|1323.03|1328.14|1324.14|1328.23|1324.23|1327.03|1323.03|16
1620291890000|2021-05-06 09:04:50|1328.28|1324.28|1327.11|1323.11|1328.3|1324.3|1327.11|1323.11|24
1620291900000|2021-05-06 09:05:00|1327.04|1323.04|1325.83|1321.83|1327.04|1323.04|1325.77|1321.77|16
1620291910000|2021-05-06 09:05:10|1325.93|1321.93|1327.14|1323.14|1327.17|1323.17|1325.48|1321.48|15
1620291920000|2021-05-06 09:05:20|1327.23|1323.23|1327.26|1323.26|1327.32|1323.32|1326.16|1322.16|19
1620291930000|2021-05-06 09:05:30|1327.14|1323.14|1328.15|1324.15|1328.31|1324.31|1327.14|1323.14|19
1620291940000|2021-05-06 09:05:40|1327.44|1323.44|1332.08|1328.08|1332.29|1328.29|1327.44|1323.44|20
1620291950000|2021-05-06 09:05:50|1332.62|1328.62|1333.14|1329.14|1334.18|1330.18|1332.62|1328.62|14
1620291960000|2021-05-06 09:06:00|1333.08|1329.08|1333.01|1329.01|1333.08|1329.08|1332.43|1328.43|16
1620291970000|2021-05-06 09:06:10|1333.03|1329.03|1334.91|1330.91|1334.91|1330.91|1333.03|1329.03|21
1620291980000|2021-05-06 09:06:20|1334.68|1330.68|1336.03|1332.03|1336.03|1332.03|1334.68|1330.68|8
1620291990000|2021-05-06 09:06:30|1336.14|1332.14|1336.27|1332.27|1336.75|1332.75|1335.74|1331.74|10
1620292000000|2021-05-06 09:06:40|1336.75|1332.75|1336.16|1332.16|1337.64|1333.64|1336.04|1332.04|14
1620292010000|2021-05-06 09:06:50|1336.19|1332.19|1338.12|1334.12|1338.13|1334.13|1335.83|1331.83|12
1620292020000|2021-05-06 09:07:00|1338.21|1334.21|1336.92|1332.92|1338.32|1334.32|1336.69|1332.69|24
1620292030000|2021-05-06 09:07:10|1337.01|1333.01|1337.58|1333.58|1337.65|1333.65|1337.01|1333.01|21
1620292040000|2021-05-06 09:07:20|1337.65|1333.65|1337.2|1333.2|1337.84|1333.84|1336.83|1332.83|18
1620292050000|2021-05-06 09:07:30|1337.1|1333.1|1336.98|1332.98|1337.1|1333.1|1335.95|1331.95|26
1620292060000|2021-05-06 09:07:40|1337.41|1333.41|1337.31|1333.31|1338.16|1334.16|1337.21|1333.21|23
1620292070000|2021-05-06 09:07:50|1337.15|1333.15|1337.5|1333.5|1338.13|1334.13|1337.15|1333.15|20
1620292080000|2021-05-06 09:08:00|1337.39|1333.39|1337.02|1333.02|1337.95|1333.95|1336.95|1332.95|21
1620292090000|2021-05-06 09:08:10|1337.01|1333.01|1337.38|1333.38|1337.52|1333.52|1336.61|1332.61|19
1620292100000|2021-05-06 09:08:20|1337.42|1333.42|1338.8|1334.8|1338.8|1334.8|1337.35|1333.35|14
1620292110000|2021-05-06 09:08:30|1339.1|1335.1|1337.9|1333.9|1339.1|1335.1|1337.87|1333.87|11
1620292120000|2021-05-06 09:08:40|1337.97|1333.97|1337.56|1333.56|1338.42|1334.42|1337.56|1333.56|13
1620292130000|2021-05-06 09:08:50|1338.12|1334.12|1337.97|1333.97|1338.94|1334.94|1337.97|1333.97|13
1620292140000|2021-05-06 09:09:00|1337.74|1333.74|1337.45|1333.45|1338.16|1334.16|1337.45|1333.45|17
1620292150000|2021-05-06 09:09:10|1337.58|1333.58|1338.98|1334.98|1339.08|1335.08|1337.58|1333.58|18
1620292160000|2021-05-06 09:09:20|1338.7|1334.7|1339.9|1335.9|1339.9|1335.9|1338.32|1334.32|19
1620292170000|2021-05-06 09:09:30|1339.92|1335.92|1339.56|1335.56|1340.03|1336.03|1339.56|1335.56|24
1620292180000|2021-05-06 09:09:40|1339.55|1335.55|1339.86|1335.86|1339.86|1335.86|1339.4|1335.4|17
1620292190000|2021-05-06 09:09:50|1339.87|1335.87|1339.74|1335.74|1339.88|1335.88|1339.73|1335.73|13
1620292200000|2021-05-06 09:10:00|1339.73|1335.73|1339.89|1335.89|1339.9|1335.9|1339.68|1335.68|15
1620292210000|2021-05-06 09:10:10|1339.92|1335.92|1339.83|1335.83|1340.06|1336.06|1339.83|1335.83|12
1620292220000|2021-05-06 09:10:20|1339.59|1335.59|1339.72|1335.72|1339.9|1335.9|1339.45|1335.45|23
1620292230000|2021-05-06 09:10:30|1339.73|1335.73|1339.37|1335.37|1339.73|1335.73|1339.06|1335.06|23
1620292240000|2021-05-06 09:10:40|1339.25|1335.25|1339.58|1335.58|1339.58|1335.58|1338.7|1334.7|22
1620292250000|2021-05-06 09:10:50|1339.59|1335.59|1339.72|1335.72|1339.72|1335.72|1339.59|1335.59|5
1620292260000|2021-05-06 09:11:00|1339.79|1335.79|1340.3|1336.3|1340.3|1336.3|1339.79|1335.79|10
1620292270000|2021-05-06 09:11:10|1340.62|1336.62|1340.93|1336.93|1341.1|1337.1|1340.31|1336.31|14
1620292280000|2021-05-06 09:11:20|1341|1337|1341.14|1337.14|1341.14|1337.14|1340.71|1336.71|7
1620292290000|2021-05-06 09:11:30|1341.22|1337.22|1340.6|1336.6|1341.24|1337.24|1340.55|1336.55|21
1620292300000|2021-05-06 09:11:40|1340.61|1336.61|1340.41|1336.41|1340.61|1336.61|1340.3|1336.3|18
1620292310000|2021-05-06 09:11:50|1340.47|1336.47|1340.83|1336.83|1340.83|1336.83|1340.36|1336.36|12
1620292320000|2021-05-06 09:12:00|1340.84|1336.84|1340.58|1336.58|1340.91|1336.91|1340.58|1336.58|17
1620292330000|2021-05-06 09:12:10|1340.6|1336.6|1340.91|1336.91|1340.97|1336.97|1340.6|1336.6|14
1620292340000|2021-05-06 09:12:20|1340.78|1336.78|1340.54|1336.54|1340.85|1336.85|1340.54|1336.54|12
1620292350000|2021-05-06 09:12:30|1340.57|1336.57|1339.12|1335.12|1340.57|1336.57|1339.03|1335.03|23
1620292360000|2021-05-06 09:12:40|1339.1|1335.1|1339.73|1335.73|1339.79|1335.79|1339.05|1335.05|18
1620292370000|2021-05-06 09:12:50|1339.74|1335.74|1339.61|1335.61|1339.83|1335.83|1339.6|1335.6|22
1620292380000|2021-05-06 09:13:00|1339.6|1335.6|1339.59|1335.59|1339.63|1335.63|1339.18|1335.18|20
1620292390000|2021-05-06 09:13:10|1339.57|1335.57|1339.37|1335.37|1339.64|1335.64|1339.37|1335.37|19
1620292400000|2021-05-06 09:13:20|1339.35|1335.35|1339.1|1335.1|1339.35|1335.35|1339.08|1335.08|16
1620292410000|2021-05-06 09:13:30|1338.88|1334.88|1338.9|1334.9|1338.9|1334.9|1338.88|1334.88|4
1620292420000|2021-05-06 09:13:40|1338.82|1334.82|1338.82|1334.82|1338.82|1334.82|1338.82|1334.82|1
1620292430000|2021-05-06 09:13:50|1338.9|1334.9|1338.03|1334.03|1338.9|1334.9|1337.92|1333.92|23
1620292440000|2021-05-06 09:14:00|1338.43|1334.43|1340.27|1336.27|1340.27|1336.27|1338.43|1334.43|22
1620292450000|2021-05-06 09:14:10|1340.38|1336.38|1340.09|1336.09|1340.83|1336.83|1339.05|1335.05|18
1620292460000|2021-05-06 09:14:20|1339|1335|1340.41|1336.41|1341.47|1337.47|1338.98|1334.98|16
1620292470000|2021-05-06 09:14:30|1339.11|1335.11|1346.12|1342.12|1346.53|1342.53|1339.04|1335.04|19
1620292480000|2021-05-06 09:14:40|1346.54|1342.54|1346.42|1342.42|1347.02|1343.02|1346.12|1342.12|12
1620292490000|2021-05-06 09:14:50|1346.34|1342.34|1344|1340|1346.34|1342.34|1342.94|1338.94|24
1620292500000|2021-05-06 09:15:00|1343.55|1339.55|1345.03|1341.03|1345.94|1341.94|1343.55|1339.55|24
1620292510000|2021-05-06 09:15:10|1345.14|1341.14|1345.14|1341.14|1345.24|1341.24|1344.33|1340.33|19
1620292520000|2021-05-06 09:15:20|1345.48|1341.48|1346.5|1342.5|1346.5|1342.5|1345.48|1341.48|18
1620292530000|2021-05-06 09:15:30|1346.52|1342.52|1346.98|1342.98|1346.98|1342.98|1346.5|1342.5|15
1620292540000|2021-05-06 09:15:40|1347.1|1343.1|1345.59|1341.59|1347.35|1343.35|1345.59|1341.59|23
1620292550000|2021-05-06 09:15:50|1345.78|1341.78|1344.29|1340.29|1345.78|1341.78|1344.29|1340.29|22
1620292560000|2021-05-06 09:16:00|1344.51|1340.51|1340.7|1336.7|1344.51|1340.51|1340.52|1336.52|18
1620292570000|2021-05-06 09:16:10|1340.52|1336.52|1339.29|1335.29|1340.82|1336.82|1339.28|1335.28|20
1620292580000|2021-05-06 09:16:20|1339.22|1335.22|1339.55|1335.55|1340|1336|1338.93|1334.93|20
1620292590000|2021-05-06 09:16:30|1339.58|1335.58|1339.27|1335.27|1339.92|1335.92|1339.26|1335.26|16
1620292600000|2021-05-06 09:16:40|1339.28|1335.28|1340.02|1336.02|1340.11|1336.11|1339.28|1335.28|14
1620292610000|2021-05-06 09:16:50|1340.01|1336.01|1339.78|1335.78|1340.19|1336.19|1339.7|1335.7|20
1620292620000|2021-05-06 09:17:00|1339.98|1335.98|1338.64|1334.64|1340.24|1336.24|1338.32|1334.32|22
1620292630000|2021-05-06 09:17:10|1338.74|1334.74|1340.28|1336.28|1340.46|1336.46|1338.74|1334.74|22
1620292640000|2021-05-06 09:17:20|1340.31|1336.31|1341.01|1337.01|1341.23|1337.23|1340.3|1336.3|15
1620292650000|2021-05-06 09:17:30|1340.67|1336.67|1339.59|1335.59|1340.78|1336.78|1339.59|1335.59|22
1620292660000|2021-05-06 09:17:40|1339.49|1335.49|1339.94|1335.94|1340.02|1336.02|1339.08|1335.08|26
1620292670000|2021-05-06 09:17:50|1340.02|1336.02|1338.88|1334.88|1340.05|1336.05|1338.81|1334.81|21
1620292680000|2021-05-06 09:18:00|1338.95|1334.95|1339.19|1335.19|1339.51|1335.51|1338.82|1334.82|18
1620292690000|2021-05-06 09:18:10|1339.18|1335.18|1338.62|1334.62|1339.41|1335.41|1338.62|1334.62|15
1620292700000|2021-05-06 09:18:20|1338.6|1334.6|1337.15|1333.15|1338.74|1334.74|1337.15|1333.15|23
1620292710000|2021-05-06 09:18:30|1337.12|1333.12|1334.99|1330.99|1337.13|1333.13|1334.99|1330.99|21
1620292720000|2021-05-06 09:18:40|1334.85|1330.85|1335.16|1331.16|1335.45|1331.45|1334|1330|19
1620292730000|2021-05-06 09:18:50|1335.1|1331.1|1334.36|1330.36|1335.29|1331.29|1334.35|1330.35|14
1620292740000|2021-05-06 09:19:00|1334.37|1330.37|1336.22|1332.22|1336.22|1332.22|1333.85|1329.85|13
1620292750000|2021-05-06 09:19:10|1336.45|1332.45|1338.88|1334.88|1338.88|1334.88|1336.21|1332.21|19
1620292760000|2021-05-06 09:19:20|1338.84|1334.84|1339.7|1335.7|1339.85|1335.85|1338.66|1334.66|22
1620292770000|2021-05-06 09:19:30|1339.16|1335.16|1336.77|1332.77|1339.29|1335.29|1335.84|1331.84|28
1620292780000|2021-05-06 09:19:40|1336.68|1332.68|1336.94|1332.94|1337.8|1333.8|1335.29|1331.29|26
1620292790000|2021-05-06 09:19:50|1336.86|1332.86|1339.37|1335.37|1339.37|1335.37|1336.19|1332.19|27
1620292800000|2021-05-06 09:20:00|1339.55|1335.55|1336.92|1332.92|1339.62|1335.62|1336.92|1332.92|24
1620292810000|2021-05-06 09:20:10|1336.91|1332.91|1335.68|1331.68|1336.96|1332.96|1335.64|1331.64|26
1620292820000|2021-05-06 09:20:20|1335.65|1331.65|1334.51|1330.51|1335.72|1331.72|1334.51|1330.51|25
1620292830000|2021-05-06 09:20:30|1334.03|1330.03|1333.75|1329.75|1334.23|1330.23|1333.71|1329.71|20
1620292840000|2021-05-06 09:20:40|1333.77|1329.77|1332.41|1328.41|1333.77|1329.77|1332.36|1328.36|21
1620292850000|2021-05-06 09:20:50|1332.28|1328.28|1332.21|1328.21|1332.32|1328.32|1332.07|1328.07|18
1620292860000|2021-05-06 09:21:00|1332.29|1328.29|1332.3|1328.3|1332.33|1328.33|1331.97|1327.97|16
1620292870000|2021-05-06 09:21:10|1332.7|1328.7|1335.69|1331.69|1336.31|1332.31|1332.7|1328.7|24
1620292880000|2021-05-06 09:21:20|1335.57|1331.57|1334.98|1330.98|1335.57|1331.57|1334.18|1330.18|18
1620292890000|2021-05-06 09:21:30|1334.95|1330.95|1335.35|1331.35|1335.35|1331.35|1334.35|1330.35|20
1620292900000|2021-05-06 09:21:40|1335.84|1331.84|1337.49|1333.49|1337.49|1333.49|1335.84|1331.84|22
1620292910000|2021-05-06 09:21:50|1337.51|1333.51|1337.64|1333.64|1337.91|1333.91|1337.51|1333.51|14
1620292920000|2021-05-06 09:22:00|1337.68|1333.68|1338.14|1334.14|1338.43|1334.43|1337.68|1333.68|14
1620292930000|2021-05-06 09:22:10|1338.15|1334.15|1338.77|1334.77|1338.77|1334.77|1337.26|1333.26|8
1620292940000|2021-05-06 09:22:20|1337.26|1333.26|1342.24|1338.24|1342.44|1338.44|1337.26|1333.26|15
1620292950000|2021-05-06 09:22:30|1342.25|1338.25|1341.86|1337.86|1342.27|1338.27|1341.86|1337.86|8
1620292960000|2021-05-06 09:22:40|1341.83|1337.83|1338.94|1334.94|1341.85|1337.85|1338.94|1334.94|22
1620292970000|2021-05-06 09:22:50|1338.92|1334.92|1339.99|1335.99|1339.99|1335.99|1338.22|1334.22|21
1620292980000|2021-05-06 09:23:00|1340.4|1336.4|1339.13|1335.13|1340.43|1336.43|1339.13|1335.13|19
1620292990000|2021-05-06 09:23:10|1339.22|1335.22|1340.4|1336.4|1340.4|1336.4|1339.04|1335.04|16
1620293000000|2021-05-06 09:23:20|1340.48|1336.48|1340.36|1336.36|1340.98|1336.98|1340.33|1336.33|21
1620293010000|2021-05-06 09:23:30|1340.35|1336.35|1341.56|1337.56|1341.94|1337.94|1340.22|1336.22|22
1620293020000|2021-05-06 09:23:40|1341.33|1337.33|1340.76|1336.76|1341.33|1337.33|1340.75|1336.75|18
1620293030000|2021-05-06 09:23:50|1340.74|1336.74|1341.61|1337.61|1341.61|1337.61|1340.74|1336.74|21
1620293040000|2021-05-06 09:24:00|1343.14|1339.14|1341.76|1337.76|1343.14|1339.14|1341.74|1337.74|16
1620293050000|2021-05-06 09:24:10|1341.68|1337.68|1342.17|1338.17|1342.17|1338.17|1341.43|1337.43|18
1620293060000|2021-05-06 09:24:20|1342.47|1338.47|1344.38|1340.38|1344.47|1340.47|1342.47|1338.47|16
1620293070000|2021-05-06 09:24:30|1344.44|1340.44|1346.03|1342.03|1346.03|1342.03|1344.14|1340.14|14
1620293080000|2021-05-06 09:24:40|1346.07|1342.07|1345.91|1341.91|1346.07|1342.07|1345.26|1341.26|8
1620293090000|2021-05-06 09:24:50|1346.28|1342.28|1348.42|1344.42|1348.69|1344.69|1346.28|1342.28|16
1620293100000|2021-05-06 09:25:00|1348.61|1344.61|1350.55|1346.55|1350.55|1346.55|1348.38|1344.38|12
1620293110000|2021-05-06 09:25:10|1350.2|1346.2|1351.01|1347.01|1351.34|1347.34|1350.08|1346.08|14
1620293120000|2021-05-06 09:25:20|1351.07|1347.07|1351.1|1347.1|1351.1|1347.1|1350.31|1346.31|21
1620293130000|2021-05-06 09:25:30|1351.03|1347.03|1351.29|1347.29|1351.65|1347.65|1350.98|1346.98|20
1620293140000|2021-05-06 09:25:40|1351.25|1347.25|1349.39|1345.39|1351.25|1347.25|1348.83|1344.83|26
1620293150000|2021-05-06 09:25:50|1348.48|1344.48|1350.13|1346.13|1350.13|1346.13|1348.24|1344.24|18
1620293160000|2021-05-06 09:26:00|1350.2|1346.2|1349.54|1345.54|1350.61|1346.61|1348.87|1344.87|26
1620293170000|2021-05-06 09:26:10|1349.7|1345.7|1349.99|1345.99|1350.1|1346.1|1348.16|1344.16|26
1620293180000|2021-05-06 09:26:20|1349.85|1345.85|1352.44|1348.44|1352.44|1348.44|1349.85|1345.85|26
1620293190000|2021-05-06 09:26:30|1352.45|1348.45|1353.17|1349.17|1353.29|1349.29|1352.22|1348.22|22
1620293200000|2021-05-06 09:26:40|1353.07|1349.07|1354.66|1350.66|1354.8|1350.8|1352.99|1348.99|24
1620293210000|2021-05-06 09:26:50|1354.58|1350.58|1355.55|1351.55|1355.83|1351.83|1354.58|1350.58|23
1620293220000|2021-05-06 09:27:00|1355.47|1351.47|1356.5|1352.5|1356.5|1352.5|1355.38|1351.38|24
1620293230000|2021-05-06 09:27:10|1356.43|1352.43|1356.32|1352.32|1357.52|1353.52|1356.09|1352.09|25
1620293240000|2021-05-06 09:27:20|1356.24|1352.24|1356.7|1352.7|1356.7|1352.7|1356.08|1352.08|25
1620293250000|2021-05-06 09:27:30|1356.69|1352.69|1357.64|1353.64|1357.64|1353.64|1356.57|1352.57|25
1620293260000|2021-05-06 09:27:40|1357.66|1353.66|1357.85|1353.85|1358.3|1354.3|1357.09|1353.09|26
1620293270000|2021-05-06 09:27:50|1357.8|1353.8|1357.92|1353.92|1358.08|1354.08|1357.42|1353.42|20
1620293280000|2021-05-06 09:28:00|1357.86|1353.86|1356.92|1352.92|1357.86|1353.86|1356.92|1352.92|25
1620293290000|2021-05-06 09:28:10|1356.91|1352.91|1357.22|1353.22|1357.56|1353.56|1356.9|1352.9|21
1620293300000|2021-05-06 09:28:20|1357.31|1353.31|1357.09|1353.09|1357.49|1353.49|1356.99|1352.99|26
1620293310000|2021-05-06 09:28:30|1357.08|1353.08|1357.11|1353.11|1357.15|1353.15|1356.91|1352.91|18
1620293320000|2021-05-06 09:28:40|1357.09|1353.09|1358.67|1354.67|1358.67|1354.67|1357.09|1353.09|25
1620293330000|2021-05-06 09:28:50|1358.68|1354.68|1357.8|1353.8|1358.76|1354.76|1357.8|1353.8|26
1620293340000|2021-05-06 09:29:00|1358.55|1354.55|1358.11|1354.11|1358.7|1354.7|1357.94|1353.94|22
1620293350000|2021-05-06 09:29:10|1358.35|1354.35|1358.17|1354.17|1358.48|1354.48|1357.8|1353.8|20
1620293360000|2021-05-06 09:29:20|1359|1355|1360.06|1356.06|1360.29|1356.29|1358.99|1354.99|24
1620293370000|2021-05-06 09:29:30|1360.07|1356.07|1360.34|1356.34|1360.4|1356.4|1360.07|1356.07|16
1620293380000|2021-05-06 09:29:40|1360.28|1356.28|1360.84|1356.84|1361.04|1357.04|1360.28|1356.28|21
1620293390000|2021-05-06 09:29:50|1360.66|1356.66|1363.11|1359.11|1363.11|1359.11|1360.66|1356.66|25
1620293400000|2021-05-06 09:30:00|1363.44|1359.44|1360.6|1356.6|1363.89|1359.89|1360.6|1356.6|27
1620293410000|2021-05-06 09:30:10|1359.91|1355.91|1358.86|1354.86|1360.08|1356.08|1358.69|1354.69|22
1620293420000|2021-05-06 09:30:20|1358.92|1354.92|1358.19|1354.19|1358.92|1354.92|1357.67|1353.67|27
1620293430000|2021-05-06 09:30:30|1358.2|1354.2|1357.14|1353.14|1358.22|1354.22|1356.6|1352.6|21
1620293440000|2021-05-06 09:30:40|1357.12|1353.12|1355.2|1351.2|1357.13|1353.13|1355.2|1351.2|27
1620293450000|2021-05-06 09:30:50|1355.13|1351.13|1355.09|1351.09|1355.36|1351.36|1354.88|1350.88|22
1620293460000|2021-05-06 09:31:00|1355.12|1351.12|1354.67|1350.67|1355.12|1351.12|1354.55|1350.55|21
1620293470000|2021-05-06 09:31:10|1354.35|1350.35|1353.27|1349.27|1354.35|1350.35|1353.04|1349.04|25
1620293480000|2021-05-06 09:31:20|1353.25|1349.25|1352.62|1348.62|1353.34|1349.34|1352.61|1348.61|24
1620293490000|2021-05-06 09:31:30|1352.64|1348.64|1352.44|1348.44|1352.72|1348.72|1352.39|1348.39|18
1620293500000|2021-05-06 09:31:40|1352.43|1348.43|1352.12|1348.12|1352.88|1348.88|1352.08|1348.08|24
1620293510000|2021-05-06 09:31:50|1352.16|1348.16|1354.96|1350.96|1354.96|1350.96|1352.16|1348.16|24
1620293520000|2021-05-06 09:32:00|1354.98|1350.98|1353.32|1349.32|1354.98|1350.98|1353.32|1349.32|23
1620293530000|2021-05-06 09:32:10|1353.24|1349.24|1352.82|1348.82|1353.42|1349.42|1352.65|1348.65|27
1620293540000|2021-05-06 09:32:20|1352.79|1348.79|1352.99|1348.99|1353.5|1349.5|1352.71|1348.71|20
1620293550000|2021-05-06 09:32:30|1353|1349|1352.82|1348.82|1353.73|1349.73|1352.67|1348.67|20
1620293560000|2021-05-06 09:32:40|1353.02|1349.02|1353.25|1349.25|1353.46|1349.46|1353.02|1349.02|25
1620293570000|2021-05-06 09:32:50|1353.24|1349.24|1352.2|1348.2|1353.24|1349.24|1352.02|1348.02|24
1620293580000|2021-05-06 09:33:00|1352.21|1348.21|1348.59|1344.59|1352.21|1348.21|1348.59|1344.59|28
1620293590000|2021-05-06 09:33:10|1348.82|1344.82|1348.58|1344.58|1349.87|1345.87|1348.52|1344.52|24
1620293600000|2021-05-06 09:33:20|1348.52|1344.52|1349.07|1345.07|1349.18|1345.18|1348.38|1344.38|26
1620293610000|2021-05-06 09:33:30|1348.97|1344.97|1348.69|1344.69|1349.16|1345.16|1348.53|1344.53|25
1620293620000|2021-05-06 09:33:40|1348.66|1344.66|1351.21|1347.21|1351.36|1347.36|1348.66|1344.66|24
1620293630000|2021-05-06 09:33:50|1351.22|1347.22|1349.24|1345.24|1351.94|1347.94|1349.24|1345.24|25
1620293640000|2021-05-06 09:34:00|1350.61|1346.61|1351.14|1347.14|1351.85|1347.85|1349.24|1345.24|20
1620293650000|2021-05-06 09:34:10|1349.9|1345.9|1349.24|1345.24|1351.69|1347.69|1349.24|1345.24|16
1620293660000|2021-05-06 09:34:20|1349.96|1345.96|1349.96|1345.96|1352.56|1348.56|1349.24|1345.24|14
1620293670000|2021-05-06 09:34:30|1349.89|1345.89|1351.75|1347.75|1352.91|1348.91|1349.89|1345.89|22
1620293680000|2021-05-06 09:34:40|1351.94|1347.94|1354.9|1350.9|1355.14|1351.14|1351.94|1347.94|27
1620293690000|2021-05-06 09:34:50|1354.94|1350.94|1353.81|1349.81|1355.03|1351.03|1353.61|1349.61|27
1620293700000|2021-05-06 09:35:00|1353.86|1349.86|1354.27|1350.27|1355.42|1351.42|1353.72|1349.72|24
1620293710000|2021-05-06 09:35:10|1354.23|1350.23|1353.25|1349.25|1354.27|1350.27|1353.18|1349.18|25
1620293720000|2021-05-06 09:35:20|1353.61|1349.61|1351.8|1347.8|1353.61|1349.61|1351.48|1347.48|24
1620293730000|2021-05-06 09:35:30|1352.29|1348.29|1354.1|1350.1|1354.35|1350.35|1352.18|1348.18|26
1620293740000|2021-05-06 09:35:40|1354.15|1350.15|1352.79|1348.79|1354.16|1350.16|1352.79|1348.79|21
1620293750000|2021-05-06 09:35:50|1352.78|1348.78|1351.13|1347.13|1352.92|1348.92|1350.73|1346.73|22
1620293760000|2021-05-06 09:36:00|1351.11|1347.11|1349.93|1345.93|1351.13|1347.13|1349.45|1345.45|26
1620293770000|2021-05-06 09:36:10|1350.06|1346.06|1347.7|1343.7|1350.19|1346.19|1347.7|1343.7|26
1620293780000|2021-05-06 09:36:20|1347.55|1343.55|1346.63|1342.63|1347.55|1343.55|1346.63|1342.63|28
1620293790000|2021-05-06 09:36:30|1346.76|1342.76|1346.03|1342.03|1346.97|1342.97|1345.82|1341.82|27
1620293800000|2021-05-06 09:36:40|1346.04|1342.04|1346.24|1342.24|1346.37|1342.37|1345.99|1341.99|17
1620293810000|2021-05-06 09:36:50|1346.32|1342.32|1346.6|1342.6|1347.03|1343.03|1345.9|1341.9|24
1620293820000|2021-05-06 09:37:00|1346.16|1342.16|1345.37|1341.37|1346.16|1342.16|1345.01|1341.01|22
1620293830000|2021-05-06 09:37:10|1345.62|1341.62|1346.28|1342.28|1346.69|1342.69|1345.43|1341.43|24
1620293840000|2021-05-06 09:37:20|1346.27|1342.27|1344.38|1340.38|1346.3|1342.3|1344.35|1340.35|27
1620293850000|2021-05-06 09:37:30|1344.49|1340.49|1343.39|1339.39|1344.82|1340.82|1343.26|1339.26|26
1620293860000|2021-05-06 09:37:40|1343.35|1339.35|1343.31|1339.31|1343.56|1339.56|1343.29|1339.29|23
1620293870000|2021-05-06 09:37:50|1343.3|1339.3|1343.69|1339.69|1344.3|1340.3|1343.3|1339.3|21
1620293880000|2021-05-06 09:38:00|1343.67|1339.67|1344.15|1340.15|1344.17|1340.17|1343.58|1339.58|21
1620293890000|2021-05-06 09:38:10|1344.4|1340.4|1346.2|1342.2|1346.31|1342.31|1344.19|1340.19|26
1620293900000|2021-05-06 09:38:20|1346.45|1342.45|1346.66|1342.66|1347.21|1343.21|1346.37|1342.37|25
1620293910000|2021-05-06 09:38:30|1346.6|1342.6|1346.01|1342.01|1346.88|1342.88|1346|1342|17
1620293920000|2021-05-06 09:38:40|1345.99|1341.99|1341.61|1337.61|1345.99|1341.99|1340.61|1336.61|26
1620293930000|2021-05-06 09:38:50|1341.79|1337.79|1341.57|1337.57|1341.79|1337.79|1340.71|1336.71|21
1620293940000|2021-05-06 09:39:00|1341.55|1337.55|1341|1337|1341.68|1337.68|1340.59|1336.59|27
1620293950000|2021-05-06 09:39:10|1340.49|1336.49|1340.27|1336.27|1340.49|1336.49|1339.99|1335.99|22
1620293960000|2021-05-06 09:39:20|1340.25|1336.25|1339.82|1335.82|1340.25|1336.25|1339.72|1335.72|22
1620293970000|2021-05-06 09:39:30|1339.4|1335.4|1341.18|1337.18|1341.25|1337.25|1339.34|1335.34|25
1620293980000|2021-05-06 09:39:40|1341.19|1337.19|1339.56|1335.56|1341.19|1337.19|1339.55|1335.55|24
1620293990000|2021-05-06 09:39:50|1339.44|1335.44|1339.55|1335.55|1339.86|1335.86|1339.44|1335.44|16
1620294000000|2021-05-06 09:40:00|1339.58|1335.58|1339.65|1335.65|1339.68|1335.68|1339.55|1335.55|18
1620294010000|2021-05-06 09:40:10|1339.64|1335.64|1339.43|1335.43|1339.89|1335.89|1339.04|1335.04|20
1620294020000|2021-05-06 09:40:20|1339.57|1335.57|1339.02|1335.02|1339.71|1335.71|1338.92|1334.92|17
1620294030000|2021-05-06 09:40:30|1338.94|1334.94|1338.68|1334.68|1339.02|1335.02|1338.57|1334.57|24
1620294040000|2021-05-06 09:40:40|1338.7|1334.7|1337.4|1333.4|1338.88|1334.88|1337.39|1333.39|19
1620294050000|2021-05-06 09:40:50|1337.42|1333.42|1337.49|1333.49|1338.08|1334.08|1337.41|1333.41|24
1620294060000|2021-05-06 09:41:00|1337.47|1333.47|1337.66|1333.66|1337.66|1333.66|1337.41|1333.41|17
1620294070000|2021-05-06 09:41:10|1337.7|1333.7|1338.06|1334.06|1338.07|1334.07|1337.7|1333.7|11
1620294080000|2021-05-06 09:41:20|1338.07|1334.07|1338.15|1334.15|1338.29|1334.29|1338.06|1334.06|18
1620294090000|2021-05-06 09:41:30|1338.16|1334.16|1338.26|1334.26|1338.26|1334.26|1338.04|1334.04|16
1620294100000|2021-05-06 09:41:40|1338.29|1334.29|1339.2|1335.2|1339.2|1335.2|1338.29|1334.29|21
1620294110000|2021-05-06 09:41:50|1340.29|1336.29|1340.88|1336.88|1340.88|1336.88|1339.37|1335.37|13
1620294120000|2021-05-06 09:42:00|1340.87|1336.87|1339.26|1335.26|1340.87|1336.87|1339.26|1335.26|22
1620294130000|2021-05-06 09:42:10|1339.16|1335.16|1338.96|1334.96|1339.5|1335.5|1338.81|1334.81|20
1620294140000|2021-05-06 09:42:20|1338.92|1334.92|1339.26|1335.26|1339.41|1335.41|1338.91|1334.91|20
1620294150000|2021-05-06 09:42:30|1339.3|1335.3|1341.02|1337.02|1341.18|1337.18|1339.3|1335.3|20
1620294160000|2021-05-06 09:42:40|1341.01|1337.01|1341.73|1337.73|1341.93|1337.93|1340.8|1336.8|19
1620294170000|2021-05-06 09:42:50|1341.71|1337.71|1340.21|1336.21|1341.71|1337.71|1340.19|1336.19|24
1620294180000|2021-05-06 09:43:00|1340.18|1336.18|1340.02|1336.02|1340.2|1336.2|1339.76|1335.76|20
1620294190000|2021-05-06 09:43:10|1340.04|1336.04|1340.19|1336.19|1340.19|1336.19|1339.99|1335.99|18
1620294200000|2021-05-06 09:43:20|1340.07|1336.07|1340.09|1336.09|1340.56|1336.56|1340.07|1336.07|17
1620294210000|2021-05-06 09:43:30|1340.34|1336.34|1340.07|1336.07|1340.34|1336.34|1339.72|1335.72|24
1620294220000|2021-05-06 09:43:40|1339.85|1335.85|1340.01|1336.01|1340.07|1336.07|1339.65|1335.65|21
1620294230000|2021-05-06 09:43:50|1340|1336|1339.84|1335.84|1340.03|1336.03|1339.59|1335.59|13
1620294240000|2021-05-06 09:44:00|1339.97|1335.97|1338.66|1334.66|1339.97|1335.97|1338.65|1334.65|18
1620294250000|2021-05-06 09:44:10|1338.38|1334.38|1338.02|1334.02|1339.47|1335.47|1338.02|1334.02|23
1620294260000|2021-05-06 09:44:20|1337.86|1333.86|1337.48|1333.48|1337.86|1333.86|1337.31|1333.31|20
1620294270000|2021-05-06 09:44:30|1337.52|1333.52|1337.44|1333.44|1337.78|1333.78|1337.4|1333.4|20
1620294280000|2021-05-06 09:44:40|1337.4|1333.4|1337.72|1333.72|1337.72|1333.72|1337.4|1333.4|18
1620294290000|2021-05-06 09:44:50|1337.9|1333.9|1337.16|1333.16|1337.94|1333.94|1337.1|1333.1|21
1620294300000|2021-05-06 09:45:00|1337.19|1333.19|1336.12|1332.12|1337.41|1333.41|1336.12|1332.12|25
1620294310000|2021-05-06 09:45:10|1336.11|1332.11|1336.51|1332.51|1336.52|1332.52|1335.67|1331.67|23
1620294320000|2021-05-06 09:45:20|1336.63|1332.63|1336.26|1332.26|1336.79|1332.79|1336.05|1332.05|25
1620294330000|2021-05-06 09:45:30|1336.25|1332.25|1336.96|1332.96|1337.04|1333.04|1336.08|1332.08|27
1620294340000|2021-05-06 09:45:40|1336.98|1332.98|1337.12|1333.12|1337.12|1333.12|1336.17|1332.17|24
1620294350000|2021-05-06 09:45:50|1337.22|1333.22|1336.58|1332.58|1337.24|1333.24|1336.27|1332.27|25
1620294360000|2021-05-06 09:46:00|1336.74|1332.74|1336.98|1332.98|1337.12|1333.12|1336.58|1332.58|27
1620294370000|2021-05-06 09:46:10|1336.83|1332.83|1336.98|1332.98|1337.04|1333.04|1336.15|1332.15|21
1620294380000|2021-05-06 09:46:20|1336.76|1332.76|1336.98|1332.98|1337.29|1333.29|1336.76|1332.76|23
1620294390000|2021-05-06 09:46:30|1337.11|1333.11|1337.94|1333.94|1338.48|1334.48|1337.08|1333.08|26
1620294400000|2021-05-06 09:46:40|1337.97|1333.97|1338.2|1334.2|1339.14|1335.14|1337.59|1333.59|16
1620294410000|2021-05-06 09:46:50|1338.19|1334.19|1338.35|1334.35|1339.14|1335.14|1338.01|1334.01|20
1620294420000|2021-05-06 09:47:00|1338.34|1334.34|1338.9|1334.9|1339.58|1335.58|1338.29|1334.29|19
1620294430000|2021-05-06 09:47:10|1338.91|1334.91|1340.17|1336.17|1340.19|1336.19|1338.38|1334.38|17
1620294440000|2021-05-06 09:47:20|1340.18|1336.18|1341.35|1337.35|1341.35|1337.35|1340.18|1336.18|18
1620294450000|2021-05-06 09:47:30|1341.39|1337.39|1341.16|1337.16|1341.57|1337.57|1341.06|1337.06|17
1620294460000|2021-05-06 09:47:40|1341.17|1337.17|1341.27|1337.27|1341.34|1337.34|1340.96|1336.96|18
1620294470000|2021-05-06 09:47:50|1341.29|1337.29|1341.1|1337.1|1341.38|1337.38|1340.74|1336.74|23
1620294480000|2021-05-06 09:48:00|1341.12|1337.12|1340.91|1336.91|1341.17|1337.17|1340.72|1336.72|23
1620294490000|2021-05-06 09:48:10|1340.85|1336.85|1340.69|1336.69|1341.15|1337.15|1340.65|1336.65|18
1620294500000|2021-05-06 09:48:20|1340.67|1336.67|1340.48|1336.48|1340.98|1336.98|1339.85|1335.85|25
1620294510000|2021-05-06 09:48:30|1340.07|1336.07|1340.48|1336.48|1340.57|1336.57|1340.07|1336.07|28
1620294520000|2021-05-06 09:48:40|1339.83|1335.83|1339.22|1335.22|1340.42|1336.42|1338.79|1334.79|23
1620294530000|2021-05-06 09:48:50|1339.21|1335.21|1337.21|1333.21|1339.37|1335.37|1337.21|1333.21|22
1620294540000|2021-05-06 09:49:00|1337.29|1333.29|1338.02|1334.02|1338.02|1334.02|1337.29|1333.29|19
1620294550000|2021-05-06 09:49:10|1338.01|1334.01|1338.27|1334.27|1338.67|1334.67|1337.78|1333.78|18
1620294560000|2021-05-06 09:49:20|1338.28|1334.28|1337.81|1333.81|1338.36|1334.36|1337.81|1333.81|19
1620294570000|2021-05-06 09:49:30|1337.82|1333.82|1338.4|1334.4|1338.4|1334.4|1337.49|1333.49|28
1620294580000|2021-05-06 09:49:40|1338.41|1334.41|1338.97|1334.97|1339.33|1335.33|1337.91|1333.91|20
1620294590000|2021-05-06 09:49:50|1338.93|1334.93|1338.92|1334.92|1339.2|1335.2|1338.79|1334.79|23
1620294600000|2021-05-06 09:50:00|1338.34|1334.34|1340.12|1336.12|1340.13|1336.13|1338.33|1334.33|23
1620294610000|2021-05-06 09:50:10|1340.19|1336.19|1340.11|1336.11|1340.24|1336.24|1340.01|1336.01|16
1620294620000|2021-05-06 09:50:20|1340.14|1336.14|1340.25|1336.25|1340.26|1336.26|1340.01|1336.01|16
1620294630000|2021-05-06 09:50:30|1340.31|1336.31|1340.7|1336.7|1340.72|1336.72|1340.27|1336.27|20
1620294640000|2021-05-06 09:50:40|1340.8|1336.8|1341.28|1337.28|1341.28|1337.28|1340.79|1336.79|14
1620294650000|2021-05-06 09:50:50|1341.18|1337.18|1341.08|1337.08|1341.23|1337.23|1340.9|1336.9|17
1620294660000|2021-05-06 09:51:00|1341.12|1337.12|1340.75|1336.75|1341.15|1337.15|1340.71|1336.71|13
1620294670000|2021-05-06 09:51:10|1340.51|1336.51|1340.3|1336.3|1340.51|1336.51|1339.72|1335.72|22
1620294680000|2021-05-06 09:51:20|1340.37|1336.37|1340.46|1336.46|1340.59|1336.59|1340.36|1336.36|19
1620294690000|2021-05-06 09:51:30|1340.5|1336.5|1340.19|1336.19|1340.54|1336.54|1340.12|1336.12|18
1620294700000|2021-05-06 09:51:40|1340.12|1336.12|1340.82|1336.82|1340.82|1336.82|1340.12|1336.12|25
1620294710000|2021-05-06 09:51:50|1340.8|1336.8|1341.97|1337.97|1342.01|1338.01|1340.71|1336.71|28
1620294720000|2021-05-06 09:52:00|1342|1338|1342.25|1338.25|1342.45|1338.45|1341.93|1337.93|19
1620294730000|2021-05-06 09:52:10|1342.24|1338.24|1342.43|1338.43|1344.01|1340.01|1341.93|1337.93|11
1620294740000|2021-05-06 09:52:20|1343.21|1339.21|1341.67|1337.67|1345.45|1341.45|1341.53|1337.53|16
1620294750000|2021-05-06 09:52:30|1341.54|1337.54|1345.91|1341.91|1345.91|1341.91|1341.53|1337.53|14
1620294760000|2021-05-06 09:52:40|1345.9|1341.9|1348.96|1344.96|1349.19|1345.19|1345.88|1341.88|19
1620294770000|2021-05-06 09:52:50|1348.99|1344.99|1348.71|1344.71|1348.99|1344.99|1348.71|1344.71|11
1620294780000|2021-05-06 09:53:00|1348.84|1344.84|1348.88|1344.88|1348.88|1344.88|1348.46|1344.46|14
1620294790000|2021-05-06 09:53:10|1348.89|1344.89|1349.37|1345.37|1349.37|1345.37|1348.82|1344.82|8
1620294800000|2021-05-06 09:53:20|1349.06|1345.06|1353.71|1349.71|1353.71|1349.71|1349.06|1345.06|11
1620294810000|2021-05-06 09:53:30|1353.89|1349.89|1353.95|1349.95|1354.82|1350.82|1353.89|1349.89|14
1620294840000|2021-05-06 09:54:00|1354.91|1350.91|1354.98|1350.98|1355.11|1351.11|1354.91|1350.91|7
1620294850000|2021-05-06 09:54:10|1354.91|1350.91|1354.9|1350.9|1355|1351|1354.89|1350.89|5
1620294860000|2021-05-06 09:54:20|1354.77|1350.77|1354.38|1350.38|1355.87|1351.87|1354.37|1350.37|16
1620294870000|2021-05-06 09:54:30|1354.48|1350.48|1353.58|1349.58|1355.13|1351.13|1353.47|1349.47|22
1620294880000|2021-05-06 09:54:40|1353.86|1349.86|1354.23|1350.23|1354.62|1350.62|1353.66|1349.66|10
1620294890000|2021-05-06 09:54:50|1354.18|1350.18|1353.96|1349.96|1354.38|1350.38|1353.84|1349.84|19
1620294900000|2021-05-06 09:55:00|1354.25|1350.25|1353.89|1349.89|1354.33|1350.33|1353.87|1349.87|13
1620294910000|2021-05-06 09:55:10|1354.03|1350.03|1354.4|1350.4|1354.42|1350.42|1354.03|1350.03|17
1620294920000|2021-05-06 09:55:20|1354.36|1350.36|1354.05|1350.05|1354.48|1350.48|1353.7|1349.7|19
1620294930000|2021-05-06 09:55:30|1354.58|1350.58|1354.8|1350.8|1354.96|1350.96|1354.58|1350.58|21
1620294940000|2021-05-06 09:55:40|1354.85|1350.85|1354.94|1350.94|1355.05|1351.05|1354.85|1350.85|14
1620294950000|2021-05-06 09:55:50|1354.95|1350.95|1355.36|1351.36|1355.46|1351.46|1354.85|1350.85|11
1620294960000|2021-05-06 09:56:00|1354.85|1350.85|1354.97|1350.97|1355.12|1351.12|1354.85|1350.85|18
1620294970000|2021-05-06 09:56:10|1355.01|1351.01|1355.27|1351.27|1355.27|1351.27|1354.85|1350.85|11
1620294980000|2021-05-06 09:56:20|1355.28|1351.28|1354.77|1350.77|1355.75|1351.75|1354.77|1350.77|20
1620294990000|2021-05-06 09:56:30|1354.7|1350.7|1352.46|1348.46|1354.7|1350.7|1352.46|1348.46|23
1620295000000|2021-05-06 09:56:40|1352.39|1348.39|1352.71|1348.71|1352.74|1348.74|1352.37|1348.37|15
1620295010000|2021-05-06 09:56:50|1352.7|1348.7|1351.29|1347.29|1352.76|1348.76|1351.17|1347.17|13
1620295020000|2021-05-06 09:57:00|1351.3|1347.3|1351.91|1347.91|1351.92|1347.92|1350.64|1346.64|26
1620295030000|2021-05-06 09:57:10|1351.93|1347.93|1353.44|1349.44|1353.44|1349.44|1351.93|1347.93|17
1620295040000|2021-05-06 09:57:20|1353.41|1349.41|1352.15|1348.15|1353.41|1349.41|1352.14|1348.14|20
1620295050000|2021-05-06 09:57:30|1352.27|1348.27|1354.45|1350.45|1354.45|1350.45|1352.27|1348.27|21
1620295060000|2021-05-06 09:57:40|1354.47|1350.47|1354.23|1350.23|1355.39|1351.39|1354.11|1350.11|20
1620295070000|2021-05-06 09:57:50|1354.21|1350.21|1354.24|1350.24|1354.29|1350.29|1354.02|1350.02|16
1620295080000|2021-05-06 09:58:00|1354.18|1350.18|1354.62|1350.62|1354.79|1350.79|1354.08|1350.08|17
1620295090000|2021-05-06 09:58:10|1354.58|1350.58|1354.43|1350.43|1354.58|1350.58|1353.77|1349.77|20
1620295100000|2021-05-06 09:58:20|1354.27|1350.27|1353.96|1349.96|1354.45|1350.45|1353.96|1349.96|25
1620295110000|2021-05-06 09:58:30|1353.94|1349.94|1354.88|1350.88|1355.18|1351.18|1353.75|1349.75|23
1620295120000|2021-05-06 09:58:40|1354.72|1350.72|1354.42|1350.42|1354.72|1350.72|1354.09|1350.09|21
1620295130000|2021-05-06 09:58:50|1354.22|1350.22|1353.67|1349.67|1354.39|1350.39|1353.63|1349.63|24
1620295140000|2021-05-06 09:59:00|1353.86|1349.86|1353.47|1349.47|1354.25|1350.25|1353.31|1349.31|26
1620295150000|2021-05-06 09:59:10|1353.48|1349.48|1351.41|1347.41|1353.48|1349.48|1351.37|1347.37|22
1620295160000|2021-05-06 09:59:20|1351.38|1347.38|1351.09|1347.09|1351.38|1347.38|1350.6|1346.6|13
1620295170000|2021-05-06 09:59:30|1351.7|1347.7|1351.04|1347.04|1351.83|1347.83|1350.52|1346.52|18
1620295180000|2021-05-06 09:59:40|1351.05|1347.05|1351.67|1347.67|1351.67|1347.67|1350.92|1346.92|18
1620295190000|2021-05-06 09:59:50|1351.75|1347.75|1352.5|1348.5|1352.5|1348.5|1351.75|1347.75|17
1620295200000|2021-05-06 10:00:00|1352.64|1348.64|1351.09|1347.09|1352.64|1348.64|1351.09|1347.09|25
1620295210000|2021-05-06 10:00:10|1350.97|1346.97|1350.6|1346.6|1350.97|1346.97|1349.57|1345.57|21
1620295220000|2021-05-06 10:00:20|1350.49|1346.49|1350.3|1346.3|1351.2|1347.2|1350.3|1346.3|21
1620295230000|2021-05-06 10:00:30|1350.32|1346.32|1349.93|1345.93|1350.32|1346.32|1349.19|1345.19|26
1620295240000|2021-05-06 10:00:40|1350.03|1346.03|1351.33|1347.33|1351.51|1347.51|1349.98|1345.98|23
1620295250000|2021-05-06 10:00:50|1350.92|1346.92|1350.25|1346.25|1350.92|1346.92|1350.24|1346.24|25
1620295260000|2021-05-06 10:01:00|1349.49|1345.49|1350.17|1346.17|1350.3|1346.3|1349.35|1345.35|22
1620295270000|2021-05-06 10:01:10|1350.13|1346.13|1350.96|1346.96|1350.96|1346.96|1349.89|1345.89|24
1620295280000|2021-05-06 10:01:20|1350.93|1346.93|1350.84|1346.84|1351.71|1347.71|1350.83|1346.83|21
1620295290000|2021-05-06 10:01:30|1350.93|1346.93|1350.92|1346.92|1350.93|1346.93|1350.24|1346.24|22
1620295300000|2021-05-06 10:01:40|1350.86|1346.86|1350.25|1346.25|1350.95|1346.95|1350.25|1346.25|20
1620295310000|2021-05-06 10:01:50|1350.26|1346.26|1350.05|1346.05|1350.26|1346.26|1350.04|1346.04|15
1620295320000|2021-05-06 10:02:00|1350.02|1346.02|1349.68|1345.68|1350.03|1346.03|1349.68|1345.68|17
1620295330000|2021-05-06 10:02:10|1349.67|1345.67|1349.58|1345.58|1349.7|1345.7|1349.56|1345.56|16
1620295340000|2021-05-06 10:02:20|1349.59|1345.59|1348.85|1344.85|1350.06|1346.06|1348.75|1344.75|22
1620295350000|2021-05-06 10:02:30|1348.74|1344.74|1349.76|1345.76|1350.07|1346.07|1348.74|1344.74|20
1620295360000|2021-05-06 10:02:40|1349.77|1345.77|1350.36|1346.36|1350.4|1346.4|1349.77|1345.77|20
1620295370000|2021-05-06 10:02:50|1350.4|1346.4|1351.25|1347.25|1351.25|1347.25|1350.4|1346.4|20
1620295380000|2021-05-06 10:03:00|1351.26|1347.26|1350.53|1346.53|1351.51|1347.51|1350.52|1346.52|26
1620295390000|2021-05-06 10:03:10|1350.66|1346.66|1350.16|1346.16|1350.66|1346.66|1350.16|1346.16|21
1620295400000|2021-05-06 10:03:20|1350.15|1346.15|1349.94|1345.94|1350.22|1346.22|1349.93|1345.93|18
1620295410000|2021-05-06 10:03:30|1349.93|1345.93|1350.42|1346.42|1350.55|1346.55|1349.79|1345.79|21
1620295420000|2021-05-06 10:03:40|1350.44|1346.44|1350.23|1346.23|1350.59|1346.59|1350.06|1346.06|23
1620295430000|2021-05-06 10:03:50|1350.28|1346.28|1351.54|1347.54|1351.54|1347.54|1350.28|1346.28|23
1620295440000|2021-05-06 10:04:00|1351.55|1347.55|1349.8|1345.8|1352.39|1348.39|1349.8|1345.8|23
1620295450000|2021-05-06 10:04:10|1349.5|1345.5|1347.85|1343.85|1349.5|1345.5|1347.78|1343.78|27
1620295460000|2021-05-06 10:04:20|1347.86|1343.86|1345.44|1341.44|1347.86|1343.86|1345.16|1341.16|21
1620295470000|2021-05-06 10:04:30|1345.36|1341.36|1343.77|1339.77|1345.36|1341.36|1342.74|1338.74|29
1620295480000|2021-05-06 10:04:40|1343.75|1339.75|1342.22|1338.22|1343.84|1339.84|1342.04|1338.04|23
1620295490000|2021-05-06 10:04:50|1341.72|1337.72|1342.5|1338.5|1343.36|1339.36|1341.41|1337.41|26
1620295500000|2021-05-06 10:05:00|1342.9|1338.9|1341.57|1337.57|1343.03|1339.03|1341.56|1337.56|25
1620295510000|2021-05-06 10:05:10|1341.59|1337.59|1341.54|1337.54|1341.7|1337.7|1341.36|1337.36|24
1620295520000|2021-05-06 10:05:20|1341.7|1337.7|1343.03|1339.03|1343.07|1339.07|1341.7|1337.7|20
1620295530000|2021-05-06 10:05:30|1342.96|1338.96|1342.53|1338.53|1343.29|1339.29|1342.26|1338.26|21
1620295540000|2021-05-06 10:05:40|1342.54|1338.54|1343.64|1339.64|1344.53|1340.53|1342.54|1338.54|24
1620295550000|2021-05-06 10:05:50|1343.91|1339.91|1343.64|1339.64|1345.16|1341.16|1343.64|1339.64|14
1620295560000|2021-05-06 10:06:00|1344.83|1340.83|1343.64|1339.64|1345.87|1341.87|1343.64|1339.64|13
1620295570000|2021-05-06 10:06:10|1345.37|1341.37|1349.23|1345.23|1349.23|1345.23|1343.64|1339.64|5
1620295580000|2021-05-06 10:06:20|1349.4|1345.4|1349.56|1345.56|1349.71|1345.71|1348.95|1344.95|22
1620295590000|2021-05-06 10:06:30|1349.16|1345.16|1349.16|1345.16|1350.33|1346.33|1349.16|1345.16|17
1620295600000|2021-05-06 10:06:40|1350.41|1346.41|1352.92|1348.92|1353.04|1349.04|1349.16|1345.16|18
1620295610000|2021-05-06 10:06:50|1353.05|1349.05|1355.62|1351.62|1355.62|1351.62|1353.05|1349.05|14
1620295620000|2021-05-06 10:07:00|1355.66|1351.66|1358.62|1354.62|1358.81|1354.81|1355.66|1351.66|25
1620295630000|2021-05-06 10:07:10|1358.79|1354.79|1358.84|1354.84|1358.89|1354.89|1358.51|1354.51|21
1620295640000|2021-05-06 10:07:20|1358.83|1354.83|1358.02|1354.02|1359.58|1355.58|1358.02|1354.02|24
1620295650000|2021-05-06 10:07:30|1358.29|1354.29|1360.1|1356.1|1360.48|1356.48|1358.29|1354.29|22
1620295660000|2021-05-06 10:07:40|1360.11|1356.11|1359.57|1355.57|1360.91|1356.91|1358.02|1354.02|19
1620295670000|2021-05-06 10:07:50|1358.02|1354.02|1363.23|1359.23|1363.83|1359.83|1358.02|1354.02|13
1620295680000|2021-05-06 10:08:00|1365.1|1361.1|1363.63|1359.63|1365.1|1361.1|1361.61|1357.61|25
1620295690000|2021-05-06 10:08:10|1363.62|1359.62|1365.93|1361.93|1365.93|1361.93|1363.62|1359.62|22
1620295700000|2021-05-06 10:08:20|1366.2|1362.2|1367.49|1363.49|1367.7|1363.7|1366.2|1362.2|19
1620295710000|2021-05-06 10:08:30|1367.62|1363.62|1371.69|1367.69|1372.05|1368.05|1367.62|1363.62|28
1620295720000|2021-05-06 10:08:40|1371.67|1367.67|1374.46|1370.46|1374.73|1370.73|1370.99|1366.99|27
1620295730000|2021-05-06 10:08:50|1374.25|1370.25|1374.64|1370.64|1374.67|1370.67|1373.58|1369.58|25
1620295740000|2021-05-06 10:09:00|1374.58|1370.58|1379.39|1375.39|1379.39|1375.39|1374.51|1370.51|26
1620295750000|2021-05-06 10:09:10|1379.4|1375.4|1375.11|1371.11|1380.08|1376.08|1375.11|1371.11|28
1620295760000|2021-05-06 10:09:20|1375.16|1371.16|1372.7|1368.7|1375.16|1371.16|1372.57|1368.57|26
1620295770000|2021-05-06 10:09:30|1372.73|1368.73|1375.34|1371.34|1376.42|1372.42|1372.73|1368.73|28
1620295780000|2021-05-06 10:09:40|1375.31|1371.31|1373.44|1369.44|1375.31|1371.31|1373.18|1369.18|27
1620295790000|2021-05-06 10:09:50|1373.9|1369.9|1373.76|1369.76|1374.18|1370.18|1373.38|1369.38|25
1620295800000|2021-05-06 10:10:00|1373.66|1369.66|1373.26|1369.26|1373.83|1369.83|1373.26|1369.26|24
1620295810000|2021-05-06 10:10:10|1373.24|1369.24|1373.94|1369.94|1374.19|1370.19|1373.24|1369.24|26
1620295820000|2021-05-06 10:10:20|1374.08|1370.08|1374.44|1370.44|1374.57|1370.57|1374.03|1370.03|28
1620295830000|2021-05-06 10:10:30|1374.34|1370.34|1374.53|1370.53|1374.69|1370.69|1373.22|1369.22|27
1620295840000|2021-05-06 10:10:40|1374.54|1370.54|1373.51|1369.51|1374.54|1370.54|1372.82|1368.82|28
1620295850000|2021-05-06 10:10:50|1373.28|1369.28|1374.99|1370.99|1374.99|1370.99|1373.28|1369.28|26
1620295860000|2021-05-06 10:11:00|1375.05|1371.05|1376.51|1372.51|1376.51|1372.51|1374.11|1370.11|28
1620295870000|2021-05-06 10:11:10|1376.18|1372.18|1376.04|1372.04|1376.18|1372.18|1375.16|1371.16|27
1620295880000|2021-05-06 10:11:20|1375.85|1371.85|1373.59|1369.59|1376.26|1372.26|1373.42|1369.42|26
1620295890000|2021-05-06 10:11:30|1373.67|1369.67|1373.4|1369.4|1374.07|1370.07|1373.23|1369.23|24
1620295900000|2021-05-06 10:11:40|1373.36|1369.36|1375.23|1371.23|1375.23|1371.23|1373.36|1369.36|24
1620295910000|2021-05-06 10:11:50|1375.17|1371.17|1376.37|1372.37|1376.47|1372.47|1374.97|1370.97|26
1620295920000|2021-05-06 10:12:00|1376.36|1372.36|1376.07|1372.07|1376.66|1372.66|1375.94|1371.94|26
1620295930000|2021-05-06 10:12:10|1376.21|1372.21|1378.1|1374.1|1378.1|1374.1|1375.84|1371.84|24
1620295940000|2021-05-06 10:12:20|1378.16|1374.16|1382.86|1378.86|1382.88|1378.88|1378.16|1374.16|28
1620295950000|2021-05-06 10:12:30|1382.68|1378.68|1383.01|1379.01|1384.43|1380.43|1382.68|1378.68|23
1620295960000|2021-05-06 10:12:40|1382.89|1378.89|1383.86|1379.86|1383.86|1379.86|1382.43|1378.43|26
1620295970000|2021-05-06 10:12:50|1384.43|1380.43|1386.05|1382.05|1386.56|1382.56|1384.26|1380.26|28
1620295980000|2021-05-06 10:13:00|1386.04|1382.04|1383.19|1379.19|1386.37|1382.37|1382.97|1378.97|26
1620295990000|2021-05-06 10:13:10|1383.28|1379.28|1382.84|1378.84|1383.28|1379.28|1382.16|1378.16|27
1620296000000|2021-05-06 10:13:20|1382.9|1378.9|1382.32|1378.32|1382.94|1378.94|1381.79|1377.79|27
1620296010000|2021-05-06 10:13:30|1382.62|1378.62|1384.82|1380.82|1385.09|1381.09|1382.62|1378.62|28
1620296020000|2021-05-06 10:13:40|1384.95|1380.95|1385.73|1381.73|1386.27|1382.27|1383.86|1379.86|26
1620296030000|2021-05-06 10:13:50|1385.65|1381.65|1387.69|1383.69|1387.88|1383.88|1385.65|1381.65|27
1620296040000|2021-05-06 10:14:00|1387.59|1383.59|1389.8|1385.8|1390.48|1386.48|1387.59|1383.59|29
1620296050000|2021-05-06 10:14:10|1389.56|1385.56|1387.63|1383.63|1390.17|1386.17|1387.35|1383.35|27
1620296060000|2021-05-06 10:14:20|1387.7|1383.7|1385.62|1381.62|1387.89|1383.89|1385.62|1381.62|28
1620296070000|2021-05-06 10:14:30|1385.35|1381.35|1384.17|1380.17|1385.43|1381.43|1384.02|1380.02|26
1620296080000|2021-05-06 10:14:40|1384.11|1380.11|1383.67|1379.67|1384.11|1380.11|1382.3|1378.3|26
1620296090000|2021-05-06 10:14:50|1383.69|1379.69|1383.7|1379.7|1383.81|1379.81|1382.71|1378.71|29
1620296100000|2021-05-06 10:15:00|1384.88|1380.88|1385.81|1381.81|1385.91|1381.91|1383.87|1379.87|26
1620296110000|2021-05-06 10:15:10|1385.78|1381.78|1385.56|1381.56|1386.2|1382.2|1385.46|1381.46|27
1620296120000|2021-05-06 10:15:20|1385.54|1381.54|1385.75|1381.75|1385.85|1381.85|1385.04|1381.04|25
1620296130000|2021-05-06 10:15:30|1385.78|1381.78|1385.49|1381.49|1386.26|1382.26|1385.39|1381.39|24
1620296140000|2021-05-06 10:15:40|1385.44|1381.44|1385.53|1381.53|1385.53|1381.53|1384.91|1380.91|23
1620296150000|2021-05-06 10:15:50|1385.34|1381.34|1386.97|1382.97|1387.68|1383.68|1385.34|1381.34|28
1620296160000|2021-05-06 10:16:00|1387.24|1383.24|1388.35|1384.35|1388.37|1384.37|1387.24|1383.24|20
1620296170000|2021-05-06 10:16:10|1388.44|1384.44|1388.91|1384.91|1388.91|1384.91|1387.64|1383.64|23
1620296180000|2021-05-06 10:16:20|1388.68|1384.68|1387.31|1383.31|1388.9|1384.9|1387.22|1383.22|22
1620296190000|2021-05-06 10:16:30|1387.13|1383.13|1386.9|1382.9|1387.31|1383.31|1386.81|1382.81|24
1620296200000|2021-05-06 10:16:40|1386.77|1382.77|1384.84|1380.84|1386.77|1382.77|1384.57|1380.57|26
1620296210000|2021-05-06 10:16:50|1384.7|1380.7|1384.07|1380.07|1384.7|1380.7|1383.08|1379.08|28
1620296220000|2021-05-06 10:17:00|1384.22|1380.22|1388.82|1384.82|1388.82|1384.82|1384.16|1380.16|24
1620296230000|2021-05-06 10:17:10|1389.36|1385.36|1390.42|1386.42|1390.66|1386.66|1389.36|1385.36|26
1620296240000|2021-05-06 10:17:20|1390.46|1386.46|1391.95|1387.95|1392.24|1388.24|1390.44|1386.44|27
1620296250000|2021-05-06 10:17:30|1391.86|1387.86|1389.36|1385.36|1391.99|1387.99|1388.51|1384.51|28
1620296260000|2021-05-06 10:17:40|1389.19|1385.19|1388.54|1384.54|1390.29|1386.29|1388.09|1384.09|27
1620296270000|2021-05-06 10:17:50|1388.26|1384.26|1391.28|1387.28|1391.42|1387.42|1388.21|1384.21|26
1620296280000|2021-05-06 10:18:00|1391.32|1387.32|1385.8|1381.8|1391.32|1387.32|1385.8|1381.8|29
1620296290000|2021-05-06 10:18:10|1385.67|1381.67|1385.54|1381.54|1385.79|1381.79|1383.64|1379.64|26
1620296300000|2021-05-06 10:18:20|1385.26|1381.26|1386.22|1382.22|1387.26|1383.26|1384.71|1380.71|27
1620296310000|2021-05-06 10:18:30|1386.31|1382.31|1386.71|1382.71|1388.31|1384.31|1386.31|1382.31|27
1620296320000|2021-05-06 10:18:40|1386.66|1382.66|1385.62|1381.62|1386.66|1382.66|1385.2|1381.2|26
1620296330000|2021-05-06 10:18:50|1386.4|1382.4|1387.52|1383.52|1387.52|1383.52|1385.88|1381.88|24
1620296340000|2021-05-06 10:19:00|1387.54|1383.54|1388.35|1384.35|1388.35|1384.35|1387.2|1383.2|23
1620296350000|2021-05-06 10:19:10|1388.47|1384.47|1388.96|1384.96|1389.95|1385.95|1388.47|1384.47|23
1620296360000|2021-05-06 10:19:20|1388.71|1384.71|1388.58|1384.58|1388.79|1384.79|1388.55|1384.55|23
1620296370000|2021-05-06 10:19:30|1388.59|1384.59|1387.36|1383.36|1389.27|1385.27|1387.35|1383.35|26
1620296380000|2021-05-06 10:19:40|1387.42|1383.42|1386.06|1382.06|1387.42|1383.42|1386.06|1382.06|26
1620296390000|2021-05-06 10:19:50|1385.8|1381.8|1385.92|1381.92|1385.99|1381.99|1385.05|1381.05|28
1620296400000|2021-05-06 10:20:00|1385.89|1381.89|1385.52|1381.52|1385.9|1381.9|1385.14|1381.14|26
1620296410000|2021-05-06 10:20:10|1385.61|1381.61|1384.14|1380.14|1385.61|1381.61|1384.14|1380.14|24
1620296420000|2021-05-06 10:20:20|1384.03|1380.03|1385.72|1381.72|1385.81|1381.81|1383.49|1379.49|27
1620296430000|2021-05-06 10:20:30|1385.69|1381.69|1383.88|1379.88|1385.69|1381.69|1383.66|1379.66|25
1620296440000|2021-05-06 10:20:40|1383.87|1379.87|1383.43|1379.43|1383.87|1379.87|1383.23|1379.23|28
1620296450000|2021-05-06 10:20:50|1383.4|1379.4|1382.85|1378.85|1383.94|1379.94|1382.85|1378.85|26
1620296460000|2021-05-06 10:21:00|1382.96|1378.96|1383.91|1379.91|1384.51|1380.51|1382.96|1378.96|23
1620296470000|2021-05-06 10:21:10|1383.74|1379.74|1382.11|1378.11|1384|1380|1381.39|1377.39|24
1620296480000|2021-05-06 10:21:20|1380.27|1376.27|1380.62|1376.62|1381.63|1377.63|1379.99|1375.99|26
1620296490000|2021-05-06 10:21:30|1380.73|1376.73|1380.64|1376.64|1380.85|1376.85|1379.75|1375.75|28
1620296500000|2021-05-06 10:21:40|1380.83|1376.83|1379.36|1375.36|1381.27|1377.27|1378.98|1374.98|23
1620296510000|2021-05-06 10:21:50|1378.86|1374.86|1377.59|1373.59|1378.89|1374.89|1376.56|1372.56|28
1620296520000|2021-05-06 10:22:00|1377.74|1373.74|1379.67|1375.67|1379.67|1375.67|1377.47|1373.47|26
1620296530000|2021-05-06 10:22:10|1379.49|1375.49|1380.65|1376.65|1380.65|1376.65|1378.99|1374.99|27
1620296540000|2021-05-06 10:22:20|1380.7|1376.7|1382.82|1378.82|1382.96|1378.96|1380.61|1376.61|23
1620296550000|2021-05-06 10:22:30|1382.42|1378.42|1383.45|1379.45|1383.49|1379.49|1382.35|1378.35|22
1620296560000|2021-05-06 10:22:40|1383.46|1379.46|1383.53|1379.53|1384.64|1380.64|1382.71|1378.71|26
1620296570000|2021-05-06 10:22:50|1383.4|1379.4|1382.84|1378.84|1383.74|1379.74|1382.02|1378.02|27
1620296580000|2021-05-06 10:23:00|1383.36|1379.36|1383.97|1379.97|1384.04|1380.04|1383.16|1379.16|21
1620296590000|2021-05-06 10:23:10|1384.56|1380.56|1385.89|1381.89|1385.89|1381.89|1384.41|1380.41|19
1620296600000|2021-05-06 10:23:20|1385.4|1381.4|1384.93|1380.93|1385.4|1381.4|1384.07|1380.07|25
1620296610000|2021-05-06 10:23:30|1384.89|1380.89|1383.59|1379.59|1385.09|1381.09|1383.59|1379.59|22
1620296620000|2021-05-06 10:23:40|1383.58|1379.58|1384.18|1380.18|1384.18|1380.18|1383.01|1379.01|25
1620296630000|2021-05-06 10:23:50|1384.04|1380.04|1384.11|1380.11|1384.94|1380.94|1383.84|1379.84|23
1620296640000|2021-05-06 10:24:00|1384.09|1380.09|1381.21|1377.21|1384.09|1380.09|1381.21|1377.21|28
1620296650000|2021-05-06 10:24:10|1380.93|1376.93|1379.46|1375.46|1381.15|1377.15|1379.46|1375.46|26
1620296660000|2021-05-06 10:24:20|1379.4|1375.4|1378.64|1374.64|1379.73|1375.73|1378.55|1374.55|22
1620296670000|2021-05-06 10:24:30|1378.28|1374.28|1378|1374|1378.5|1374.5|1377.98|1373.98|22
1620296680000|2021-05-06 10:24:40|1377.92|1373.92|1378.94|1374.94|1379.13|1375.13|1377.92|1373.92|26
1620296690000|2021-05-06 10:24:50|1378.97|1374.97|1379.96|1375.96|1380.11|1376.11|1378.68|1374.68|24
1620296700000|2021-05-06 10:25:00|1380.06|1376.06|1378.5|1374.5|1380.06|1376.06|1377.83|1373.83|27
1620296710000|2021-05-06 10:25:10|1378.49|1374.49|1377.21|1373.21|1378.49|1374.49|1377.2|1373.2|28
1620296720000|2021-05-06 10:25:20|1377.23|1373.23|1375.82|1371.82|1377.23|1373.23|1375.24|1371.24|28
1620296730000|2021-05-06 10:25:30|1375.67|1371.67|1375.67|1371.67|1375.94|1371.94|1375.42|1371.42|26
1620296740000|2021-05-06 10:25:40|1375.7|1371.7|1373.4|1369.4|1375.7|1371.7|1373.4|1369.4|27
1620296750000|2021-05-06 10:25:50|1373.03|1369.03|1374.98|1370.98|1374.98|1370.98|1372.63|1368.63|28
1620296760000|2021-05-06 10:26:00|1375.16|1371.16|1377.83|1373.83|1378.17|1374.17|1375.16|1371.16|26
1620296770000|2021-05-06 10:26:10|1377.67|1373.67|1376.76|1372.76|1377.7|1373.7|1375.83|1371.83|27
1620296780000|2021-05-06 10:26:20|1377.77|1373.77|1378.9|1374.9|1379.17|1375.17|1377.77|1373.77|26
1620296790000|2021-05-06 10:26:30|1379.58|1375.58|1379.6|1375.6|1380|1376|1378.94|1374.94|26
1620296800000|2021-05-06 10:26:40|1379.04|1375.04|1381.84|1377.84|1382|1378|1379.04|1375.04|27
1620296810000|2021-05-06 10:26:50|1381.94|1377.94|1380.83|1376.83|1381.94|1377.94|1380.38|1376.38|26
1620296820000|2021-05-06 10:27:00|1380.91|1376.91|1378.55|1374.55|1381.28|1377.28|1378.55|1374.55|22
1620296830000|2021-05-06 10:27:10|1378.53|1374.53|1373.6|1369.6|1378.58|1374.58|1373.6|1369.6|28
1620296840000|2021-05-06 10:27:20|1373.65|1369.65|1374.71|1370.71|1374.77|1370.77|1373.07|1369.07|26
1620296850000|2021-05-06 10:27:30|1374.25|1370.25|1376.01|1372.01|1376.01|1372.01|1374.07|1370.07|27
1620296860000|2021-05-06 10:27:40|1376.19|1372.19|1375.42|1371.42|1376.34|1372.34|1374.76|1370.76|27
1620296870000|2021-05-06 10:27:50|1375.46|1371.46|1374.91|1370.91|1375.48|1371.48|1374.76|1370.76|22
1620296880000|2021-05-06 10:28:00|1374.92|1370.92|1375.76|1371.76|1375.78|1371.78|1374.61|1370.61|24
1620296890000|2021-05-06 10:28:10|1375.77|1371.77|1374.54|1370.54|1375.82|1371.82|1374.46|1370.46|26
1620296900000|2021-05-06 10:28:20|1374.38|1370.38|1374.48|1370.48|1375.33|1371.33|1374.23|1370.23|27
1620296910000|2021-05-06 10:28:30|1374.42|1370.42|1374.15|1370.15|1374.67|1370.67|1374.14|1370.14|25
1620296920000|2021-05-06 10:28:40|1374.02|1370.02|1373.62|1369.62|1374.17|1370.17|1373.62|1369.62|21
1620296930000|2021-05-06 10:28:50|1373.63|1369.63|1373.57|1369.57|1373.84|1369.84|1373.48|1369.48|15
1620296940000|2021-05-06 10:29:00|1373.38|1369.38|1374.42|1370.42|1374.51|1370.51|1373.22|1369.22|24
1620296950000|2021-05-06 10:29:10|1374.51|1370.51|1374.8|1370.8|1374.82|1370.82|1374.45|1370.45|22
1620296960000|2021-05-06 10:29:20|1374.76|1370.76|1373.46|1369.46|1374.76|1370.76|1373.27|1369.27|18
1620296970000|2021-05-06 10:29:30|1373.48|1369.48|1373.14|1369.14|1373.62|1369.62|1372.51|1368.51|26
1620296980000|2021-05-06 10:29:40|1373.07|1369.07|1372.8|1368.8|1373.12|1369.12|1372.63|1368.63|22
1620296990000|2021-05-06 10:29:50|1372.76|1368.76|1373.83|1369.83|1373.83|1369.83|1372.39|1368.39|23
1620297000000|2021-05-06 10:30:00|1373.87|1369.87|1374.32|1370.32|1374.32|1370.32|1373.74|1369.74|24
1620297010000|2021-05-06 10:30:10|1374.33|1370.33|1374.28|1370.28|1374.41|1370.41|1374.24|1370.24|18
1620297020000|2021-05-06 10:30:20|1374.29|1370.29|1374.7|1370.7|1374.7|1370.7|1374.17|1370.17|19
1620297030000|2021-05-06 10:30:30|1374.68|1370.68|1374.67|1370.67|1375.18|1371.18|1374.54|1370.54|18
1620297040000|2021-05-06 10:30:40|1374.68|1370.68|1375.76|1371.76|1375.76|1371.76|1374.55|1370.55|19
1620297050000|2021-05-06 10:30:50|1375.74|1371.74|1375.32|1371.32|1375.92|1371.92|1375.32|1371.32|27
1620297060000|2021-05-06 10:31:00|1375.27|1371.27|1372.47|1368.47|1375.27|1371.27|1372.34|1368.34|25
1620297070000|2021-05-06 10:31:10|1372.42|1368.42|1370.84|1366.84|1372.48|1368.48|1370.84|1366.84|21
1620297080000|2021-05-06 10:31:20|1370.73|1366.73|1371.42|1367.42|1371.7|1367.7|1370.65|1366.65|29
1620297090000|2021-05-06 10:31:30|1371.36|1367.36|1372.65|1368.65|1372.7|1368.7|1371.22|1367.22|26
1620297100000|2021-05-06 10:31:40|1372.73|1368.73|1373.07|1369.07|1373.39|1369.39|1372.59|1368.59|24
1620297110000|2021-05-06 10:31:50|1373|1369|1374.74|1370.74|1374.85|1370.85|1373|1369|25
1620297120000|2021-05-06 10:32:00|1374.68|1370.68|1373.89|1369.89|1374.68|1370.68|1373.48|1369.48|27
1620297130000|2021-05-06 10:32:10|1373.9|1369.9|1373.36|1369.36|1374|1370|1373.36|1369.36|24
1620297140000|2021-05-06 10:32:20|1373.37|1369.37|1373.6|1369.6|1373.72|1369.72|1373.05|1369.05|26
1620297150000|2021-05-06 10:32:30|1373.61|1369.61|1371.47|1367.47|1373.61|1369.61|1371.47|1367.47|25
1620297160000|2021-05-06 10:32:40|1371.63|1367.63|1371.64|1367.64|1371.87|1367.87|1371.22|1367.22|27
1620297170000|2021-05-06 10:32:50|1371.58|1367.58|1371.51|1367.51|1371.58|1367.58|1371.44|1367.44|22
1620297180000|2021-05-06 10:33:00|1371.46|1367.46|1370.33|1366.33|1371.46|1367.46|1370.24|1366.24|26
1620297190000|2021-05-06 10:33:10|1370.52|1366.52|1371.21|1367.21|1371.23|1367.23|1370.35|1366.35|24
1620297200000|2021-05-06 10:33:20|1371.26|1367.26|1371.73|1367.73|1371.76|1367.76|1371.05|1367.05|27
1620297210000|2021-05-06 10:33:30|1371.88|1367.88|1372.28|1368.28|1372.39|1368.39|1371.88|1367.88|22
1620297220000|2021-05-06 10:33:40|1372.32|1368.32|1373.32|1369.32|1373.49|1369.49|1372.32|1368.32|23
1620297230000|2021-05-06 10:33:50|1373.21|1369.21|1373.13|1369.13|1373.21|1369.21|1371.55|1367.55|26
1620297240000|2021-05-06 10:34:00|1373.12|1369.12|1371.86|1367.86|1373.12|1369.12|1371.86|1367.86|25
1620297250000|2021-05-06 10:34:10|1371.71|1367.71|1371.18|1367.18|1371.88|1367.88|1371.04|1367.04|20
1620297260000|2021-05-06 10:34:20|1371.17|1367.17|1371.39|1367.39|1371.62|1367.62|1371.13|1367.13|20
1620297270000|2021-05-06 10:34:30|1371.4|1367.4|1370.33|1366.33|1371.53|1367.53|1370.33|1366.33|26
1620297280000|2021-05-06 10:34:40|1370.32|1366.32|1369.37|1365.37|1370.32|1366.32|1369.12|1365.12|25
1620297290000|2021-05-06 10:34:50|1369.26|1365.26|1369.78|1365.78|1369.78|1365.78|1369.01|1365.01|25
1620297300000|2021-05-06 10:35:00|1369.75|1365.75|1372.63|1368.63|1373.61|1369.61|1369.75|1365.75|27
1620297310000|2021-05-06 10:35:10|1372.58|1368.58|1372.78|1368.78|1372.8|1368.8|1371.94|1367.94|24
1620297320000|2021-05-06 10:35:20|1372.67|1368.67|1372.77|1368.77|1373.3|1369.3|1372.32|1368.32|27
1620297330000|2021-05-06 10:35:30|1372.85|1368.85|1372.45|1368.45|1372.86|1368.86|1372.12|1368.12|23
1620297340000|2021-05-06 10:35:40|1372.68|1368.68|1373.61|1369.61|1373.69|1369.69|1372.68|1368.68|24
1620297350000|2021-05-06 10:35:50|1373.63|1369.63|1373.67|1369.67|1373.71|1369.71|1373.61|1369.61|21
1620297360000|2021-05-06 10:36:00|1373.54|1369.54|1373.76|1369.76|1373.77|1369.77|1373.37|1369.37|26
1620297370000|2021-05-06 10:36:10|1373.62|1369.62|1374.09|1370.09|1374.22|1370.22|1373.62|1369.62|23
1620297380000|2021-05-06 10:36:20|1374.1|1370.1|1374.74|1370.74|1374.74|1370.74|1374.1|1370.1|24
1620297390000|2021-05-06 10:36:30|1374.47|1370.47|1380.48|1376.48|1380.54|1376.54|1374.06|1370.06|26
1620297400000|2021-05-06 10:36:40|1380.55|1376.55|1376.72|1372.72|1380.71|1376.71|1375.95|1371.95|19
1620297410000|2021-05-06 10:36:50|1376.77|1372.77|1381.32|1377.32|1381.69|1377.69|1376.77|1372.77|21
1620297420000|2021-05-06 10:37:00|1381.4|1377.4|1382.03|1378.03|1382.03|1378.03|1381.32|1377.32|21
1620297430000|2021-05-06 10:37:10|1382.04|1378.04|1382.41|1378.41|1382.44|1378.44|1381.15|1377.15|19
1620297440000|2021-05-06 10:37:20|1381.15|1377.15|1387.22|1383.22|1387.42|1383.42|1381.15|1377.15|21
1620297450000|2021-05-06 10:37:30|1388.82|1384.82|1390.34|1386.34|1390.53|1386.53|1388.75|1384.75|24
1620297460000|2021-05-06 10:37:40|1390.33|1386.33|1389.52|1385.52|1391.03|1387.03|1389.45|1385.45|22
1620297470000|2021-05-06 10:37:50|1389.5|1385.5|1391.13|1387.13|1391.37|1387.37|1389.42|1385.42|26
1620297480000|2021-05-06 10:38:00|1391.14|1387.14|1391.3|1387.3|1391.3|1387.3|1391|1387|19
1620297490000|2021-05-06 10:38:10|1391.25|1387.25|1391.6|1387.6|1391.71|1387.71|1391.21|1387.21|26
1620297500000|2021-05-06 10:38:20|1391.61|1387.61|1391.77|1387.77|1393.16|1389.16|1391.6|1387.6|26
1620297510000|2021-05-06 10:38:30|1391.36|1387.36|1392.93|1388.93|1392.93|1388.93|1391.36|1387.36|26
1620297520000|2021-05-06 10:38:40|1393|1389|1394.72|1390.72|1394.72|1390.72|1392.95|1388.95|26
1620297530000|2021-05-06 10:38:50|1394.84|1390.84|1397.92|1393.92|1399.26|1395.26|1394.84|1390.84|27
1620297540000|2021-05-06 10:39:00|1397.88|1393.88|1398.58|1394.58|1399.86|1395.86|1397.71|1393.71|28
1620297550000|2021-05-06 10:39:10|1398.55|1394.55|1398.36|1394.36|1398.55|1394.55|1397.92|1393.92|25
1620297560000|2021-05-06 10:39:20|1398.18|1394.18|1399.48|1395.48|1399.48|1395.48|1398.01|1394.01|26
1620297570000|2021-05-06 10:39:30|1399.63|1395.63|1399.66|1395.66|1400.48|1396.48|1399.63|1395.63|25
1620297580000|2021-05-06 10:39:40|1399.85|1395.85|1399.7|1395.7|1400.42|1396.42|1399.7|1395.7|26
1620297590000|2021-05-06 10:39:50|1399.68|1395.68|1399.81|1395.81|1400.03|1396.03|1399.61|1395.61|24
1620297600000|2021-05-06 10:40:00|1399.76|1395.76|1397.5|1393.5|1399.76|1395.76|1397.5|1393.5|26
1620297610000|2021-05-06 10:40:10|1397.45|1393.45|1397.46|1393.46|1397.61|1393.61|1397.22|1393.22|24
1620297620000|2021-05-06 10:40:20|1397.45|1393.45|1397.69|1393.69|1397.86|1393.86|1397.41|1393.41|17
1620297630000|2021-05-06 10:40:30|1397.65|1393.65|1398.78|1394.78|1398.85|1394.85|1397.65|1393.65|22
1620297640000|2021-05-06 10:40:40|1398.79|1394.79|1399.4|1395.4|1399.46|1395.46|1398.67|1394.67|14
1620297650000|2021-05-06 10:40:50|1399.42|1395.42|1399.16|1395.16|1399.49|1395.49|1398.69|1394.69|18
1620297660000|2021-05-06 10:41:00|1399.14|1395.14|1400.06|1396.06|1400.12|1396.12|1399.14|1395.14|22
1620297670000|2021-05-06 10:41:10|1399.99|1395.99|1401.5|1397.5|1401.86|1397.86|1399.94|1395.94|21
1620297680000|2021-05-06 10:41:20|1401.54|1397.54|1401.83|1397.83|1402.25|1398.25|1401.54|1397.54|26
1620297690000|2021-05-06 10:41:30|1401.75|1397.75|1402.86|1398.86|1402.99|1398.99|1401.57|1397.57|22
1620297700000|2021-05-06 10:41:40|1402.87|1398.87|1402.5|1398.5|1402.92|1398.92|1402.5|1398.5|17
1620297710000|2021-05-06 10:41:50|1402.73|1398.73|1403.79|1399.79|1403.88|1399.88|1402.71|1398.71|23
1620297720000|2021-05-06 10:42:00|1403.92|1399.92|1402.33|1398.33|1404.46|1400.46|1402.33|1398.33|27
1620297730000|2021-05-06 10:42:10|1402.45|1398.45|1397.45|1393.45|1402.45|1398.45|1397.45|1393.45|27
1620297740000|2021-05-06 10:42:20|1397.77|1393.77|1397.45|1393.45|1398.23|1394.23|1397.3|1393.3|26
1620297750000|2021-05-06 10:42:30|1397.21|1393.21|1397.48|1393.48|1397.63|1393.63|1396.83|1392.83|25
1620297760000|2021-05-06 10:42:40|1397.6|1393.6|1397.1|1393.1|1398.58|1394.58|1397.1|1393.1|24
1620297770000|2021-05-06 10:42:50|1396.85|1392.85|1398.64|1394.64|1398.64|1394.64|1396.85|1392.85|23
1620297780000|2021-05-06 10:43:00|1398.63|1394.63|1396.46|1392.46|1398.63|1394.63|1396.42|1392.42|23
1620297790000|2021-05-06 10:43:10|1396.48|1392.48|1394.87|1390.87|1396.48|1392.48|1394.83|1390.83|21
1620297800000|2021-05-06 10:43:20|1395.16|1391.16|1396.62|1392.62|1396.8|1392.8|1395.16|1391.16|25
1620297810000|2021-05-06 10:43:30|1396.4|1392.4|1395.6|1391.6|1396.4|1392.4|1395.6|1391.6|22
1620297820000|2021-05-06 10:43:40|1395.64|1391.64|1396.19|1392.19|1396.43|1392.43|1395.62|1391.62|21
1620297830000|2021-05-06 10:43:50|1396.24|1392.24|1397.38|1393.38|1397.42|1393.42|1396.22|1392.22|19
1620297840000|2021-05-06 10:44:00|1397.42|1393.42|1395.68|1391.68|1397.42|1393.42|1395.41|1391.41|23
1620297850000|2021-05-06 10:44:10|1395.67|1391.67|1393.66|1389.66|1395.67|1391.67|1393.6|1389.6|27
1620297860000|2021-05-06 10:44:20|1393.27|1389.27|1394.84|1390.84|1395.25|1391.25|1392.07|1388.07|27
1620297870000|2021-05-06 10:44:30|1394.87|1390.87|1393.2|1389.2|1395.4|1391.4|1392.75|1388.75|24
1620297880000|2021-05-06 10:44:40|1393.12|1389.12|1392.51|1388.51|1393.12|1389.12|1392.25|1388.25|25
1620297890000|2021-05-06 10:44:50|1392.33|1388.33|1391.9|1387.9|1392.54|1388.54|1391.72|1387.72|22
1620297900000|2021-05-06 10:45:00|1391.87|1387.87|1391.56|1387.56|1391.87|1387.87|1391.23|1387.23|20
1620297910000|2021-05-06 10:45:10|1391.58|1387.58|1393.04|1389.04|1393.04|1389.04|1391.11|1387.11|25
1620297920000|2021-05-06 10:45:20|1392.85|1388.85|1397.88|1393.88|1398.17|1394.17|1392.85|1388.85|26
1620297930000|2021-05-06 10:45:30|1397.85|1393.85|1398.77|1394.77|1398.8|1394.8|1397.51|1393.51|24
1620297940000|2021-05-06 10:45:40|1398.87|1394.87|1399.61|1395.61|1399.78|1395.78|1398.78|1394.78|15
1620297950000|2021-05-06 10:45:50|1399.7|1395.7|1400.98|1396.98|1401.31|1397.31|1399.7|1395.7|23
1620297960000|2021-05-06 10:46:00|1400.79|1396.79|1402.08|1398.08|1402.08|1398.08|1400.43|1396.43|21
1620297970000|2021-05-06 10:46:10|1402.09|1398.09|1405.21|1401.21|1405.21|1401.21|1402.09|1398.09|23
1620297980000|2021-05-06 10:46:20|1405.38|1401.38|1404.92|1400.92|1405.38|1401.38|1404.41|1400.41|18
1620297990000|2021-05-06 10:46:30|1405.09|1401.09|1403.38|1399.38|1405.27|1401.27|1403.36|1399.36|25
1620298000000|2021-05-06 10:46:40|1403.37|1399.37|1405.34|1401.34|1405.34|1401.34|1403.23|1399.23|27
1620298010000|2021-05-06 10:46:50|1405.19|1401.19|1404.64|1400.64|1405.79|1401.79|1404.64|1400.64|26
1620298020000|2021-05-06 10:47:00|1404.69|1400.69|1405.48|1401.48|1405.63|1401.63|1404.56|1400.56|25
1620298030000|2021-05-06 10:47:10|1405.41|1401.41|1406.05|1402.05|1406.53|1402.53|1405.24|1401.24|24
1620298040000|2021-05-06 10:47:20|1407|1403|1408.43|1404.43|1408.7|1404.7|1407|1403|23
1620298050000|2021-05-06 10:47:30|1408.51|1404.51|1410.4|1406.4|1410.88|1406.88|1408.51|1404.51|27
1620298060000|2021-05-06 10:47:40|1409.67|1405.67|1410.99|1406.99|1411.77|1407.77|1409.03|1405.03|27
1620298070000|2021-05-06 10:47:50|1411.03|1407.03|1414.37|1410.37|1414.37|1410.37|1411.03|1407.03|26
1620298080000|2021-05-06 10:48:00|1414.35|1410.35|1414.79|1410.79|1415.33|1411.33|1413.88|1409.88|20
1620298090000|2021-05-06 10:48:10|1415.01|1411.01|1415.54|1411.54|1415.63|1411.63|1415.01|1411.01|10
1620298100000|2021-05-06 10:48:20|1415.59|1411.59|1415.72|1411.72|1419.89|1415.89|1415.32|1411.32|18
1620298110000|2021-05-06 10:48:30|1415.85|1411.85|1413.51|1409.51|1417.37|1413.37|1413.17|1409.17|28
1620298120000|2021-05-06 10:48:40|1413.55|1409.55|1416.24|1412.24|1416.42|1412.42|1412.45|1408.45|27
1620298130000|2021-05-06 10:48:50|1416.29|1412.29|1419.06|1415.06|1419.52|1415.52|1416.29|1412.29|27
1620298140000|2021-05-06 10:49:00|1419.27|1415.27|1419.65|1415.65|1420.13|1416.13|1419.12|1415.12|22
1620298150000|2021-05-06 10:49:10|1419.59|1415.59|1416.13|1412.13|1419.91|1415.91|1416.13|1412.13|28
1620298160000|2021-05-06 10:49:20|1416.21|1412.21|1415.24|1411.24|1418.43|1414.43|1415.24|1411.24|27
1620298170000|2021-05-06 10:49:30|1415.54|1411.54|1416.38|1412.38|1416.38|1412.38|1414.67|1410.67|29
1620298180000|2021-05-06 10:49:40|1416.98|1412.98|1417.09|1413.09|1417.76|1413.76|1416.62|1412.62|27
1620298190000|2021-05-06 10:49:50|1417.05|1413.05|1417.18|1413.18|1417.49|1413.49|1415.2|1411.2|29
1620298200000|2021-05-06 10:50:00|1417.39|1413.39|1417.7|1413.7|1418.51|1414.51|1417.39|1413.39|24
1620298210000|2021-05-06 10:50:10|1417.71|1413.71|1421.08|1417.08|1421.25|1417.25|1417.71|1413.71|27
1620298220000|2021-05-06 10:50:20|1421.11|1417.11|1422.13|1418.13|1422.67|1418.67|1420.49|1416.49|27
1620298230000|2021-05-06 10:50:30|1422.18|1418.18|1423.78|1419.78|1424.26|1420.26|1422.18|1418.18|24
1620298240000|2021-05-06 10:50:40|1423.98|1419.98|1426.22|1422.22|1426.51|1422.51|1423.51|1419.51|13
1620298250000|2021-05-06 10:50:50|1426.19|1422.19|1425.49|1421.49|1426.24|1422.24|1425.49|1421.49|24
1620298260000|2021-05-06 10:51:00|1425.27|1421.27|1424.79|1420.79|1425.28|1421.28|1423.03|1419.03|29
1620298270000|2021-05-06 10:51:10|1424.81|1420.81|1428.86|1424.86|1429.97|1425.97|1424.81|1420.81|26
1620298280000|2021-05-06 10:51:20|1429.04|1425.04|1433.31|1429.31|1433.31|1429.31|1428.02|1424.02|26
1620298290000|2021-05-06 10:51:30|1433.33|1429.33|1433.37|1429.37|1433.73|1429.73|1431.53|1427.53|24
1620298300000|2021-05-06 10:51:40|1433.41|1429.41|1439.97|1435.97|1441.34|1437.34|1433.22|1429.22|24
1620298310000|2021-05-06 10:51:50|1439.9|1435.9|1439.72|1435.72|1442.5|1438.5|1438.84|1434.84|26
1620298320000|2021-05-06 10:52:00|1439.24|1435.24|1436.58|1432.58|1439.24|1435.24|1436.36|1432.36|28
1620298330000|2021-05-06 10:52:10|1436.64|1432.64|1438.62|1434.62|1438.67|1434.67|1436.36|1432.36|27
1620298340000|2021-05-06 10:52:20|1438.74|1434.74|1440.67|1436.67|1441.27|1437.27|1437.5|1433.5|27
1620298350000|2021-05-06 10:52:30|1437.3|1433.3|1447.61|1443.61|1447.61|1443.61|1437.3|1433.3|29
1620298360000|2021-05-06 10:52:40|1447.45|1443.45|1450.79|1446.79|1451.84|1447.84|1447.45|1443.45|24
1620298370000|2021-05-06 10:52:50|1450.87|1446.87|1450.77|1446.77|1452.22|1448.22|1448.99|1444.99|20
1620298380000|2021-05-06 10:53:00|1450.89|1446.89|1449.86|1445.86|1450.89|1446.89|1448.38|1444.38|26
1620298390000|2021-05-06 10:53:10|1449.51|1445.51|1454.39|1450.39|1454.56|1450.56|1449.51|1445.51|27
1620298400000|2021-05-06 10:53:20|1454.56|1450.56|1453.22|1449.22|1454.56|1450.56|1451.57|1447.57|29
1620298410000|2021-05-06 10:53:30|1453.15|1449.15|1452.27|1448.27|1453.74|1449.74|1452.25|1448.25|26
1620298420000|2021-05-06 10:53:40|1452.26|1448.26|1450.57|1446.57|1452.48|1448.48|1450.57|1446.57|26
1620298430000|2021-05-06 10:53:50|1450.52|1446.52|1447.99|1443.99|1450.54|1446.54|1446.01|1442.01|28
1620298440000|2021-05-06 10:54:00|1446.09|1442.09|1443.27|1439.27|1448.08|1444.08|1443.27|1439.27|28
1620298450000|2021-05-06 10:54:10|1443.32|1439.32|1443.52|1439.52|1444.51|1440.51|1442.36|1438.36|28
1620298460000|2021-05-06 10:54:20|1443.51|1439.51|1439.58|1435.58|1443.51|1439.51|1439.42|1435.42|26
1620298470000|2021-05-06 10:54:30|1439.56|1435.56|1443.54|1439.54|1444.92|1440.92|1439.49|1435.49|28
1620298480000|2021-05-06 10:54:40|1443.53|1439.53|1440.78|1436.78|1443.53|1439.53|1439.82|1435.82|28
1620298490000|2021-05-06 10:54:50|1440.88|1436.88|1439.78|1435.78|1441.05|1437.05|1439.77|1435.77|28
1620298500000|2021-05-06 10:55:00|1439.8|1435.8|1439.31|1435.31|1439.8|1435.8|1435.19|1431.19|28
1620298510000|2021-05-06 10:55:10|1438.82|1434.82|1435.53|1431.53|1439.36|1435.36|1434.23|1430.23|27
1620298520000|2021-05-06 10:55:20|1435.16|1431.16|1435.39|1431.39|1435.77|1431.77|1434.33|1430.33|26
1620298530000|2021-05-06 10:55:30|1435.42|1431.42|1436.68|1432.68|1437.31|1433.31|1435.11|1431.11|28
1620298540000|2021-05-06 10:55:40|1436.7|1432.7|1437.34|1433.34|1437.64|1433.64|1436.31|1432.31|29
1620298550000|2021-05-06 10:55:50|1437.25|1433.25|1434.89|1430.89|1437.3|1433.3|1434.35|1430.35|25
1620298560000|2021-05-06 10:56:00|1434.39|1430.39|1434.33|1430.33|1434.47|1430.47|1433.25|1429.25|25
1620298570000|2021-05-06 10:56:10|1434.68|1430.68|1447|1443|1447.25|1443.25|1434.68|1430.68|28
1620298580000|2021-05-06 10:56:20|1447.62|1443.62|1450.16|1446.16|1450.72|1446.72|1446.03|1442.03|28
1620298590000|2021-05-06 10:56:30|1449.91|1445.91|1444.88|1440.88|1450.15|1446.15|1444.88|1440.88|28
1620298600000|2021-05-06 10:56:40|1444.73|1440.73|1448.45|1444.45|1448.45|1444.45|1442.73|1438.73|25
1620298610000|2021-05-06 10:56:50|1448.56|1444.56|1444.92|1440.92|1449.16|1445.16|1444.23|1440.23|28
1620298620000|2021-05-06 10:57:00|1446.39|1442.39|1449.07|1445.07|1449.07|1445.07|1446.39|1442.39|26
1620298630000|2021-05-06 10:57:10|1449.11|1445.11|1448.33|1444.33|1450.06|1446.06|1448.33|1444.33|25
1620298640000|2021-05-06 10:57:20|1446.93|1442.93|1448.55|1444.55|1449.38|1445.38|1446.43|1442.43|28
1620298650000|2021-05-06 10:57:30|1448.85|1444.85|1458.19|1454.19|1458.19|1454.19|1448.85|1444.85|26
1620298660000|2021-05-06 10:57:40|1458.48|1454.48|1460.03|1456.03|1461.39|1457.39|1458.3|1454.3|27
1620298670000|2021-05-06 10:57:50|1459.49|1455.49|1462.08|1458.08|1463.18|1459.18|1459.44|1455.44|28
1620298680000|2021-05-06 10:58:00|1462.76|1458.76|1458.5|1454.5|1463.54|1459.54|1458.5|1454.5|28
1620298690000|2021-05-06 10:58:10|1458.53|1454.53|1458.49|1454.49|1458.53|1454.53|1452.6|1448.6|29
1620298700000|2021-05-06 10:58:20|1458.27|1454.27|1456.56|1452.56|1458.27|1454.27|1454.4|1450.4|29
1620298710000|2021-05-06 10:58:30|1456.57|1452.57|1456.04|1452.04|1458.11|1454.11|1455.29|1451.29|27
1620298720000|2021-05-06 10:58:40|1456.25|1452.25|1455.4|1451.4|1458.33|1454.33|1455.4|1451.4|25
1620298730000|2021-05-06 10:58:50|1455.28|1451.28|1455|1451|1455.61|1451.61|1453.02|1449.02|27
1620298740000|2021-05-06 10:59:00|1455.07|1451.07|1451.34|1447.34|1455.07|1451.07|1451.09|1447.09|27
1620298750000|2021-05-06 10:59:10|1451.48|1447.48|1452.12|1448.12|1452.92|1448.92|1450.61|1446.61|24
1620298760000|2021-05-06 10:59:20|1452.18|1448.18|1445.95|1441.95|1452.18|1448.18|1445.95|1441.95|26
1620298770000|2021-05-06 10:59:30|1446.04|1442.04|1447.98|1443.98|1447.98|1443.98|1444.51|1440.51|28
1620298780000|2021-05-06 10:59:40|1447.8|1443.8|1449.48|1445.48|1450.33|1446.33|1447.73|1443.73|28
1620298790000|2021-05-06 10:59:50|1449.55|1445.55|1448.64|1444.64|1449.58|1445.58|1448.07|1444.07|24
1620298800000|2021-05-06 11:00:00|1448.81|1444.81|1458.1|1454.1|1458.1|1454.1|1448.48|1444.48|29
1620298810000|2021-05-06 11:00:10|1458.04|1454.04|1459.83|1455.83|1459.83|1455.83|1457.88|1453.88|24
1620298820000|2021-05-06 11:00:20|1459.78|1455.78|1463.71|1459.71|1463.71|1459.71|1459.78|1455.78|26
1620298830000|2021-05-06 11:00:30|1463.72|1459.72|1464.39|1460.39|1464.6|1460.6|1463.62|1459.62|27
1620298840000|2021-05-06 11:00:40|1464.19|1460.19|1464.74|1460.74|1464.89|1460.89|1464.19|1460.19|25
1620298850000|2021-05-06 11:00:50|1464.82|1460.82|1462.11|1458.11|1465.35|1461.35|1461.88|1457.88|28
1620298860000|2021-05-06 11:01:00|1462.3|1458.3|1460.29|1456.29|1462.51|1458.51|1459.96|1455.96|28
1620298870000|2021-05-06 11:01:10|1460.3|1456.3|1459.11|1455.11|1461.5|1457.5|1455.16|1451.16|29
1620298880000|2021-05-06 11:01:20|1461.56|1457.56|1459.11|1455.11|1461.65|1457.65|1458.36|1454.36|24
1620298890000|2021-05-06 11:01:30|1460.11|1456.11|1452.34|1448.34|1461.26|1457.26|1451.22|1447.22|25
1620298900000|2021-05-06 11:01:40|1452.05|1448.05|1449.92|1445.92|1452.41|1448.41|1449.92|1445.92|29
1620298910000|2021-05-06 11:01:50|1449.79|1445.79|1453.82|1449.82|1453.91|1449.91|1448.1|1444.1|28
1620298920000|2021-05-06 11:02:00|1453.69|1449.69|1458.36|1454.36|1459.95|1455.95|1453.69|1449.69|27
1620298930000|2021-05-06 11:02:10|1458.43|1454.43|1461.41|1457.41|1462.63|1458.63|1458.43|1454.43|25
1620298940000|2021-05-06 11:02:20|1461.42|1457.42|1457.86|1453.86|1461.42|1457.42|1455.38|1451.38|27
1620298950000|2021-05-06 11:02:30|1457.85|1453.85|1461.35|1457.35|1461.35|1457.35|1457.85|1453.85|27
1620298960000|2021-05-06 11:02:40|1461.18|1457.18|1460.98|1456.98|1461.84|1457.84|1458.17|1454.17|28
1620298970000|2021-05-06 11:02:50|1460.95|1456.95|1460.77|1456.77|1461.32|1457.32|1460.33|1456.33|21
1620298980000|2021-05-06 11:03:00|1460.74|1456.74|1459.82|1455.82|1461.23|1457.23|1459.82|1455.82|27
1620298990000|2021-05-06 11:03:10|1460|1456|1459.87|1455.87|1460.76|1456.76|1459.87|1455.87|27
1620299000000|2021-05-06 11:03:20|1459.8|1455.8|1456.92|1452.92|1459.8|1455.8|1456.92|1452.92|28
1620299010000|2021-05-06 11:03:30|1456.28|1452.28|1458.96|1454.96|1458.96|1454.96|1456.23|1452.23|27
1620299020000|2021-05-06 11:03:40|1459.2|1455.2|1461.84|1457.84|1461.93|1457.93|1459.15|1455.15|28
1620299030000|2021-05-06 11:03:50|1461.82|1457.82|1456.88|1452.88|1461.82|1457.82|1456.88|1452.88|25
1620299040000|2021-05-06 11:04:00|1456.78|1452.78|1455.89|1451.89|1457.53|1453.53|1455.51|1451.51|29
1620299050000|2021-05-06 11:04:10|1455.73|1451.73|1456.75|1452.75|1456.82|1452.82|1455.55|1451.55|26
1620299060000|2021-05-06 11:04:20|1456.76|1452.76|1459.16|1455.16|1459.17|1455.17|1456.71|1452.71|27
1620299070000|2021-05-06 11:04:30|1459.09|1455.09|1456.71|1452.71|1459.27|1455.27|1456.66|1452.66|27
1620299080000|2021-05-06 11:04:40|1456.68|1452.68|1457.31|1453.31|1458.25|1454.25|1455.77|1451.77|29
1620299090000|2021-05-06 11:04:50|1457.09|1453.09|1456.6|1452.6|1457.09|1453.09|1455.87|1451.87|27
1620299100000|2021-05-06 11:05:00|1456.64|1452.64|1459.73|1455.73|1459.73|1455.73|1456.64|1452.64|27
1620299110000|2021-05-06 11:05:10|1459.6|1455.6|1460.57|1456.57|1462.34|1458.34|1459.6|1455.6|29
1620299120000|2021-05-06 11:05:20|1460.66|1456.66|1461.8|1457.8|1461.8|1457.8|1460.13|1456.13|28
1620299130000|2021-05-06 11:05:30|1461.95|1457.95|1461.5|1457.5|1462.26|1458.26|1461.35|1457.35|28
1620299140000|2021-05-06 11:05:40|1461.54|1457.54|1462.27|1458.27|1462.27|1458.27|1461.47|1457.47|25
1620299150000|2021-05-06 11:05:50|1462.36|1458.36|1461.46|1457.46|1462.45|1458.45|1461.42|1457.42|28
1620299160000|2021-05-06 11:06:00|1461.44|1457.44|1460.51|1456.51|1461.44|1457.44|1460.41|1456.41|23
1620299170000|2021-05-06 11:06:10|1460.47|1456.47|1457|1453|1460.5|1456.5|1456.77|1452.77|25
1620299180000|2021-05-06 11:06:20|1457.01|1453.01|1450.47|1446.47|1457.01|1453.01|1450.19|1446.19|23
1620299190000|2021-05-06 11:06:30|1451.23|1447.23|1449.57|1445.57|1451.78|1447.78|1449.37|1445.37|28
1620299200000|2021-05-06 11:06:40|1449.71|1445.71|1446.77|1442.77|1449.71|1445.71|1446.77|1442.77|23
1620299210000|2021-05-06 11:06:50|1446.69|1442.69|1447.13|1443.13|1447.17|1443.17|1446.69|1442.69|25
1620299220000|2021-05-06 11:07:00|1446.89|1442.89|1440.98|1436.98|1447.05|1443.05|1440.98|1436.98|27
1620299230000|2021-05-06 11:07:10|1440.99|1436.99|1445.23|1441.23|1445.23|1441.23|1439.53|1435.53|28
1620299240000|2021-05-06 11:07:20|1445.26|1441.26|1443.89|1439.89|1445.93|1441.93|1443.89|1439.89|29
1620299250000|2021-05-06 11:07:30|1443.5|1439.5|1442.77|1438.77|1443.96|1439.96|1442.77|1438.77|28
1620299260000|2021-05-06 11:07:40|1442.39|1438.39|1440.42|1436.42|1442.39|1438.39|1440.4|1436.4|27
1620299270000|2021-05-06 11:07:50|1441.82|1437.82|1439.96|1435.96|1442.08|1438.08|1439.81|1435.81|28
1620299280000|2021-05-06 11:08:00|1440.28|1436.28|1437.99|1433.99|1440.5|1436.5|1437.99|1433.99|26
1620299290000|2021-05-06 11:08:10|1437.73|1433.73|1434.07|1430.07|1437.73|1433.73|1434.07|1430.07|28
1620299300000|2021-05-06 11:08:20|1433.75|1429.75|1437.03|1433.03|1437.03|1433.03|1432.08|1428.08|28
1620299310000|2021-05-06 11:08:30|1436.85|1432.85|1432.43|1428.43|1438.31|1434.31|1432.43|1428.43|27
1620299320000|2021-05-06 11:08:40|1432.42|1428.42|1434.34|1430.34|1435.19|1431.19|1431.76|1427.76|28
1620299330000|2021-05-06 11:08:50|1434.32|1430.32|1435.08|1431.08|1435.62|1431.62|1434.32|1430.32|27
1620299340000|2021-05-06 11:09:00|1435.28|1431.28|1433.46|1429.46|1435.6|1431.6|1433.46|1429.46|26
1620299350000|2021-05-06 11:09:10|1433.69|1429.69|1431.99|1427.99|1433.96|1429.96|1431.99|1427.99|27
1620299360000|2021-05-06 11:09:20|1431.98|1427.98|1431.48|1427.48|1431.98|1427.98|1430.08|1426.08|27
1620299370000|2021-05-06 11:09:30|1431.44|1427.44|1433.41|1429.41|1433.85|1429.85|1431.37|1427.37|28
1620299380000|2021-05-06 11:09:40|1433.19|1429.19|1431.24|1427.24|1433.19|1429.19|1431.24|1427.24|25
1620299390000|2021-05-06 11:09:50|1431.03|1427.03|1433.22|1429.22|1433.22|1429.22|1430.94|1426.94|28
1620299400000|2021-05-06 11:10:00|1433.31|1429.31|1435.66|1431.66|1436.81|1432.81|1433.31|1429.31|29
1620299410000|2021-05-06 11:10:10|1435.31|1431.31|1434.44|1430.44|1435.83|1431.83|1434.4|1430.4|28
1620299420000|2021-05-06 11:10:20|1434.51|1430.51|1440.1|1436.1|1440.1|1436.1|1433.22|1429.22|26
1620299430000|2021-05-06 11:10:30|1440.14|1436.14|1441.06|1437.06|1441.5|1437.5|1438.98|1434.98|27
1620299440000|2021-05-06 11:10:40|1441.05|1437.05|1440.86|1436.86|1442.95|1438.95|1438.29|1434.29|28
1620299450000|2021-05-06 11:10:50|1440.82|1436.82|1436.83|1432.83|1440.82|1436.82|1436.83|1432.83|28
1620299460000|2021-05-06 11:11:00|1437.01|1433.01|1441.05|1437.05|1441.05|1437.05|1436.73|1432.73|28
1620299470000|2021-05-06 11:11:10|1440.96|1436.96|1440.63|1436.63|1444.26|1440.26|1440.57|1436.57|27
1620299480000|2021-05-06 11:11:20|1440.62|1436.62|1440.11|1436.11|1440.92|1436.92|1440.11|1436.11|24
1620299490000|2021-05-06 11:11:30|1440.13|1436.13|1439.48|1435.48|1440.56|1436.56|1439.02|1435.02|27
1620299500000|2021-05-06 11:11:40|1439.41|1435.41|1442.77|1438.77|1442.79|1438.79|1439.31|1435.31|28
1620299510000|2021-05-06 11:11:50|1442.87|1438.87|1443.48|1439.48|1443.48|1439.48|1442.87|1438.87|21
1620299520000|2021-05-06 11:12:00|1443.45|1439.45|1445.88|1441.88|1445.88|1441.88|1443.45|1439.45|23
1620299530000|2021-05-06 11:12:10|1445.97|1441.97|1441.71|1437.71|1445.97|1441.97|1441.59|1437.59|27
1620299540000|2021-05-06 11:12:20|1441.62|1437.62|1441.18|1437.18|1442.21|1438.21|1440.54|1436.54|27
1620299550000|2021-05-06 11:12:30|1441.17|1437.17|1440.22|1436.22|1441.28|1437.28|1440.07|1436.07|24
1620299560000|2021-05-06 11:12:40|1440.23|1436.23|1438.78|1434.78|1440.23|1436.23|1438.29|1434.29|26
1620299570000|2021-05-06 11:12:50|1438.98|1434.98|1438.97|1434.97|1439.06|1435.06|1438.8|1434.8|25
1620299580000|2021-05-06 11:13:00|1439.02|1435.02|1441|1437|1441.06|1437.06|1439|1435|23
1620299590000|2021-05-06 11:13:10|1441.15|1437.15|1442.02|1438.02|1442.12|1438.12|1440.95|1436.95|20
1620299600000|2021-05-06 11:13:20|1442.14|1438.14|1437.72|1433.72|1442.14|1438.14|1437.66|1433.66|24
1620299610000|2021-05-06 11:13:30|1437.66|1433.66|1437.14|1433.14|1437.69|1433.69|1436.6|1432.6|25
1620299620000|2021-05-06 11:13:40|1437.05|1433.05|1435.46|1431.46|1437.05|1433.05|1435.34|1431.34|25
1620299630000|2021-05-06 11:13:50|1435.39|1431.39|1436.81|1432.81|1436.81|1432.81|1435.39|1431.39|27
1620299640000|2021-05-06 11:14:00|1437.24|1433.24|1435.99|1431.99|1437.24|1433.24|1435.99|1431.99|23
1620299650000|2021-05-06 11:14:10|1435.89|1431.89|1434.99|1430.99|1435.89|1431.89|1434.9|1430.9|25
1620299660000|2021-05-06 11:14:20|1434.89|1430.89|1434.04|1430.04|1435.02|1431.02|1433.93|1429.93|25
1620299670000|2021-05-06 11:14:30|1434.01|1430.01|1433.93|1429.93|1434.32|1430.32|1433.88|1429.88|24
1620299680000|2021-05-06 11:14:40|1433.96|1429.96|1434|1430|1434.03|1430.03|1433.6|1429.6|20
1620299690000|2021-05-06 11:14:50|1434.12|1430.12|1435.91|1431.91|1435.93|1431.93|1434.1|1430.1|24
1620299700000|2021-05-06 11:15:00|1436.16|1432.16|1440.44|1436.44|1440.44|1436.44|1436.16|1432.16|26
1620299710000|2021-05-06 11:15:10|1440.48|1436.48|1440.95|1436.95|1440.95|1436.95|1439.86|1435.86|26
1620299720000|2021-05-06 11:15:20|1440.96|1436.96|1440.96|1436.96|1441.7|1437.7|1440.87|1436.87|25
1620299730000|2021-05-06 11:15:30|1440.98|1436.98|1441.08|1437.08|1441.18|1437.18|1440.17|1436.17|26
1620299740000|2021-05-06 11:15:40|1441.03|1437.03|1442.09|1438.09|1442.09|1438.09|1440.84|1436.84|25
1620299750000|2021-05-06 11:15:50|1442.17|1438.17|1441.35|1437.35|1442.22|1438.22|1441.09|1437.09|27
1620299760000|2021-05-06 11:16:00|1441.43|1437.43|1440.56|1436.56|1441.43|1437.43|1440.56|1436.56|25
1620299770000|2021-05-06 11:16:10|1440.5|1436.5|1438.89|1434.89|1440.71|1436.71|1438.89|1434.89|25
1620299780000|2021-05-06 11:16:20|1438.95|1434.95|1436.97|1432.97|1438.95|1434.95|1436.52|1432.52|28
1620299790000|2021-05-06 11:16:30|1437.33|1433.33|1437.97|1433.97|1438.86|1434.86|1437.02|1433.02|27
1620299800000|2021-05-06 11:16:40|1438.03|1434.03|1437.89|1433.89|1438.03|1434.03|1437.72|1433.72|23
1620299810000|2021-05-06 11:16:50|1437.94|1433.94|1439.5|1435.5|1439.5|1435.5|1437.92|1433.92|26
1620299820000|2021-05-06 11:17:00|1439.56|1435.56|1438.89|1434.89|1440.4|1436.4|1438.89|1434.89|27
1620299830000|2021-05-06 11:17:10|1438.87|1434.87|1438.16|1434.16|1439.11|1435.11|1437.59|1433.59|27
1620299840000|2021-05-06 11:17:20|1438.08|1434.08|1440.94|1436.94|1441.08|1437.08|1438.08|1434.08|29
1620299850000|2021-05-06 11:17:30|1440.99|1436.99|1441.27|1437.27|1441.27|1437.27|1440.29|1436.29|25
1620299860000|2021-05-06 11:17:40|1441.19|1437.19|1440.94|1436.94|1441.89|1437.89|1440.91|1436.91|27
1620299870000|2021-05-06 11:17:50|1440.96|1436.96|1439.69|1435.69|1440.96|1436.96|1439.51|1435.51|26
1620299880000|2021-05-06 11:18:00|1439.97|1435.97|1441.14|1437.14|1441.14|1437.14|1439.78|1435.78|29
1620299890000|2021-05-06 11:18:10|1441.54|1437.54|1443.28|1439.28|1444.39|1440.39|1441.23|1437.23|28
1620299900000|2021-05-06 11:18:20|1443.07|1439.07|1442.34|1438.34|1443.14|1439.14|1442.34|1438.34|26
1620299910000|2021-05-06 11:18:30|1442.27|1438.27|1441.71|1437.71|1442.44|1438.44|1441.71|1437.71|23
1620299920000|2021-05-06 11:18:40|1441.18|1437.18|1440.88|1436.88|1441.34|1437.34|1440.68|1436.68|26
1620299930000|2021-05-06 11:18:50|1440.85|1436.85|1437.64|1433.64|1440.85|1436.85|1437.37|1433.37|26
1620299940000|2021-05-06 11:19:00|1437.46|1433.46|1436.64|1432.64|1437.53|1433.53|1435.78|1431.78|22
1620299950000|2021-05-06 11:19:10|1436.59|1432.59|1436.86|1432.86|1437.34|1433.34|1436.27|1432.27|23
1620299960000|2021-05-06 11:19:20|1436.68|1432.68|1433.74|1429.74|1436.68|1432.68|1433.74|1429.74|19
1620299970000|2021-05-06 11:19:30|1433.71|1429.71|1431.5|1427.5|1433.71|1429.71|1431.3|1427.3|26
1620299980000|2021-05-06 11:19:40|1431.54|1427.54|1429.35|1425.35|1431.58|1427.58|1429.23|1425.23|25
1620299990000|2021-05-06 11:19:50|1429.34|1425.34|1433.17|1429.17|1433.39|1429.39|1429.02|1425.02|29
1620300000000|2021-05-06 11:20:00|1433.54|1429.54|1436.64|1432.64|1436.64|1432.64|1433.44|1429.44|24
1620300010000|2021-05-06 11:20:10|1436.32|1432.32|1436.87|1432.87|1436.93|1432.93|1436.25|1432.25|21
1620300020000|2021-05-06 11:20:20|1436.85|1432.85|1436.93|1432.93|1437.3|1433.3|1436.33|1432.33|23
1620300030000|2021-05-06 11:20:30|1436.95|1432.95|1436.33|1432.33|1437.21|1433.21|1436.33|1432.33|18
1620300040000|2021-05-06 11:20:40|1436.82|1432.82|1433.66|1429.66|1436.83|1432.83|1433.66|1429.66|25
1620300050000|2021-05-06 11:20:50|1433.99|1429.99|1435.57|1431.57|1435.89|1431.89|1433.85|1429.85|26
1620300060000|2021-05-06 11:21:00|1435.51|1431.51|1435.72|1431.72|1435.94|1431.94|1435.44|1431.44|26
1620300070000|2021-05-06 11:21:10|1435.76|1431.76|1434.34|1430.34|1435.93|1431.93|1434.31|1430.31|21
1620300080000|2021-05-06 11:21:20|1434.32|1430.32|1431.17|1427.17|1434.32|1430.32|1431.09|1427.09|25
1620300090000|2021-05-06 11:21:30|1430.97|1426.97|1435.22|1431.22|1435.22|1431.22|1430.84|1426.84|28
1620300100000|2021-05-06 11:21:40|1435.47|1431.47|1434.71|1430.71|1436.17|1432.17|1434.71|1430.71|26
1620300110000|2021-05-06 11:21:50|1434.69|1430.69|1432.93|1428.93|1435.27|1431.27|1432.93|1428.93|26
1620300120000|2021-05-06 11:22:00|1432.87|1428.87|1433.8|1429.8|1434.13|1430.13|1432.82|1428.82|27
1620300130000|2021-05-06 11:22:10|1433.71|1429.71|1434.75|1430.75|1435.58|1431.58|1433.71|1429.71|24
1620300140000|2021-05-06 11:22:20|1434.74|1430.74|1433.56|1429.56|1434.79|1430.79|1433.56|1429.56|27
1620300150000|2021-05-06 11:22:30|1433.63|1429.63|1433.55|1429.55|1433.71|1429.71|1432.72|1428.72|25
1620300160000|2021-05-06 11:22:40|1433.56|1429.56|1433.13|1429.13|1433.82|1429.82|1433.13|1429.13|26
1620300170000|2021-05-06 11:22:50|1433.08|1429.08|1432.67|1428.67|1433.22|1429.22|1432.66|1428.66|25
1620300180000|2021-05-06 11:23:00|1432.66|1428.66|1434.44|1430.44|1434.52|1430.52|1432.54|1428.54|24
1620300190000|2021-05-06 11:23:10|1434.75|1430.75|1434.81|1430.81|1435.61|1431.61|1434.75|1430.75|27
1620300200000|2021-05-06 11:23:20|1434.6|1430.6|1433.84|1429.84|1434.6|1430.6|1433.84|1429.84|26
1620300210000|2021-05-06 11:23:30|1433.83|1429.83|1432.63|1428.63|1433.93|1429.93|1432.62|1428.62|25
1620300220000|2021-05-06 11:23:40|1432.74|1428.74|1432.49|1428.49|1432.88|1428.88|1432.49|1428.49|25
1620300230000|2021-05-06 11:23:50|1432.45|1428.45|1432.45|1428.45|1432.98|1428.98|1432.34|1428.34|23
1620300240000|2021-05-06 11:24:00|1432.46|1428.46|1433.93|1429.93|1433.98|1429.98|1432.46|1428.46|24
1620300250000|2021-05-06 11:24:10|1433.92|1429.92|1434.17|1430.17|1434.17|1430.17|1433.79|1429.79|20
1620300260000|2021-05-06 11:24:20|1434.46|1430.46|1436.43|1432.43|1436.97|1432.97|1434.46|1430.46|26
1620300270000|2021-05-06 11:24:30|1436.68|1432.68|1437.93|1433.93|1437.95|1433.95|1436.67|1432.67|20
1620300280000|2021-05-06 11:24:40|1437.95|1433.95|1437.08|1433.08|1438.17|1434.17|1437.05|1433.05|20
1620300290000|2021-05-06 11:24:50|1437.11|1433.11|1436.82|1432.82|1437.11|1433.11|1436.66|1432.66|16
1620300300000|2021-05-06 11:25:00|1436.83|1432.83|1434.59|1430.59|1436.9|1432.9|1434.37|1430.37|27
1620300310000|2021-05-06 11:25:10|1434.65|1430.65|1433.44|1429.44|1434.65|1430.65|1433.3|1429.3|24
1620300320000|2021-05-06 11:25:20|1433.37|1429.37|1432.95|1428.95|1433.43|1429.43|1432.85|1428.85|27
1620300330000|2021-05-06 11:25:30|1432.96|1428.96|1432.95|1428.95|1433.15|1429.15|1432.94|1428.94|18
1620300340000|2021-05-06 11:25:40|1432.94|1428.94|1431.22|1427.22|1432.95|1428.95|1430.95|1426.95|20
1620300350000|2021-05-06 11:25:50|1431.24|1427.24|1435.91|1431.91|1436.34|1432.34|1431.21|1427.21|25
1620300360000|2021-05-06 11:26:00|1435.9|1431.9|1437.33|1433.33|1437.33|1433.33|1435.9|1431.9|24
1620300370000|2021-05-06 11:26:10|1437.29|1433.29|1436.17|1432.17|1437.67|1433.67|1435.69|1431.69|26
1620300380000|2021-05-06 11:26:20|1436.46|1432.46|1434.24|1430.24|1436.59|1432.59|1434.17|1430.17|27
1620300390000|2021-05-06 11:26:30|1434.19|1430.19|1433.55|1429.55|1434.8|1430.8|1433.51|1429.51|24
1620300400000|2021-05-06 11:26:40|1433.46|1429.46|1432.37|1428.37|1433.6|1429.6|1432.07|1428.07|25
1620300410000|2021-05-06 11:26:50|1432.36|1428.36|1434.61|1430.61|1435.01|1431.01|1432.25|1428.25|26
1620300420000|2021-05-06 11:27:00|1434.82|1430.82|1433.02|1429.02|1434.92|1430.92|1433.02|1429.02|26
1620300430000|2021-05-06 11:27:10|1432.95|1428.95|1432.17|1428.17|1433.19|1429.19|1432.17|1428.17|27
1620300440000|2021-05-06 11:27:20|1432.16|1428.16|1432.13|1428.13|1432.46|1428.46|1432.06|1428.06|25
1620300450000|2021-05-06 11:27:30|1432.1|1428.1|1432.31|1428.31|1432.31|1428.31|1431.89|1427.89|26
1620300460000|2021-05-06 11:27:40|1432.37|1428.37|1431.86|1427.86|1432.64|1428.64|1431.74|1427.74|23
1620300470000|2021-05-06 11:27:50|1431.91|1427.91|1432.91|1428.91|1433.94|1429.94|1431.74|1427.74|21
1620300480000|2021-05-06 11:28:00|1433.27|1429.27|1433.69|1429.69|1433.82|1429.82|1433.05|1429.05|25
1620300490000|2021-05-06 11:28:10|1433.75|1429.75|1433.79|1429.79|1433.93|1429.93|1432.85|1428.85|19
1620300500000|2021-05-06 11:28:20|1433.78|1429.78|1433.47|1429.47|1434.08|1430.08|1433.21|1429.21|19
1620300510000|2021-05-06 11:28:30|1433.49|1429.49|1433.34|1429.34|1433.94|1429.94|1433.04|1429.04|24
1620300520000|2021-05-06 11:28:40|1433.35|1429.35|1434.04|1430.04|1434.66|1430.66|1432.94|1428.94|22
1620300530000|2021-05-06 11:28:50|1434.26|1430.26|1434.57|1430.57|1434.9|1430.9|1434.26|1430.26|26
1620300540000|2021-05-06 11:29:00|1434.59|1430.59|1437.36|1433.36|1437.36|1433.36|1434.56|1430.56|28
1620300550000|2021-05-06 11:29:10|1437.42|1433.42|1437.58|1433.58|1437.64|1433.64|1437.42|1433.42|13
1620300560000|2021-05-06 11:29:20|1437.24|1433.24|1437.61|1433.61|1437.95|1433.95|1434.55|1430.55|22
1620300570000|2021-05-06 11:29:30|1437.73|1433.73|1439.04|1435.04|1439.04|1435.04|1437.73|1433.73|23
1620300580000|2021-05-06 11:29:40|1439.05|1435.05|1438.99|1434.99|1439.16|1435.16|1438.88|1434.88|23
1620300590000|2021-05-06 11:29:50|1438.94|1434.94|1439.22|1435.22|1439.23|1435.23|1438.94|1434.94|15
1620300600000|2021-05-06 11:30:00|1439.12|1435.12|1437.03|1433.03|1439.12|1435.12|1437.03|1433.03|26
1620300610000|2021-05-06 11:30:10|1436.23|1432.23|1432.48|1428.48|1436.23|1432.23|1432.48|1428.48|28
1620300620000|2021-05-06 11:30:20|1432.22|1428.22|1432.35|1428.35|1432.38|1428.38|1431.62|1427.62|25
1620300630000|2021-05-06 11:30:30|1432.42|1428.42|1435.36|1431.36|1435.36|1431.36|1432.38|1428.38|29
1620300640000|2021-05-06 11:30:40|1435.58|1431.58|1435.07|1431.07|1436.12|1432.12|1435.05|1431.05|25
1620300650000|2021-05-06 11:30:50|1435.21|1431.21|1434.45|1430.45|1435.51|1431.51|1434.45|1430.45|21
1620300660000|2021-05-06 11:31:00|1434.41|1430.41|1433.06|1429.06|1434.69|1430.69|1432.86|1428.86|25
1620300670000|2021-05-06 11:31:10|1432.91|1428.91|1431.93|1427.93|1432.99|1428.99|1431.93|1427.93|22
1620300680000|2021-05-06 11:31:20|1431.92|1427.92|1430.36|1426.36|1431.92|1427.92|1430.36|1426.36|26
1620300690000|2021-05-06 11:31:30|1430.32|1426.32|1430.04|1426.04|1430.43|1426.43|1430.03|1426.03|20
1620300700000|2021-05-06 11:31:40|1430.11|1426.11|1430.15|1426.15|1430.15|1426.15|1429.59|1425.59|16
1620300710000|2021-05-06 11:31:50|1430.16|1426.16|1430.83|1426.83|1431.08|1427.08|1430.16|1426.16|25
1620300720000|2021-05-06 11:32:00|1430.71|1426.71|1435.44|1431.44|1435.44|1431.44|1430.57|1426.57|25
1620300730000|2021-05-06 11:32:10|1435.48|1431.48|1437.77|1433.77|1437.77|1433.77|1435.48|1431.48|27
1620300740000|2021-05-06 11:32:20|1438.14|1434.14|1435.67|1431.67|1438.37|1434.37|1435.67|1431.67|25
1620300750000|2021-05-06 11:32:30|1435.79|1431.79|1434.91|1430.91|1435.79|1431.79|1434.86|1430.86|26
1620300760000|2021-05-06 11:32:40|1434.95|1430.95|1437.23|1433.23|1437.23|1433.23|1434.95|1430.95|26
1620300770000|2021-05-06 11:32:50|1437.2|1433.2|1435.74|1431.74|1437.33|1433.33|1435.69|1431.69|25
1620300780000|2021-05-06 11:33:00|1435.78|1431.78|1437.61|1433.61|1437.76|1433.76|1435.73|1431.73|26
1620300790000|2021-05-06 11:33:10|1437.73|1433.73|1436.83|1432.83|1438.13|1434.13|1436.83|1432.83|24
1620300800000|2021-05-06 11:33:20|1436.74|1432.74|1436.8|1432.8|1437.14|1433.14|1436.69|1432.69|25
1620300810000|2021-05-06 11:33:30|1436.77|1432.77|1437.19|1433.19|1437.28|1433.28|1436.77|1432.77|23
1620300820000|2021-05-06 11:33:40|1437.15|1433.15|1436.9|1432.9|1437.15|1433.15|1436.75|1432.75|20
1620300830000|2021-05-06 11:33:50|1436.86|1432.86|1437.81|1433.81|1437.86|1433.86|1436.86|1432.86|21
1620300840000|2021-05-06 11:34:00|1437.86|1433.86|1437.88|1433.88|1438.22|1434.22|1437.53|1433.53|23
1620300850000|2021-05-06 11:34:10|1437.87|1433.87|1438.44|1434.44|1438.45|1434.45|1437.68|1433.68|20
1620300860000|2021-05-06 11:34:20|1438.45|1434.45|1438.37|1434.37|1438.87|1434.87|1438.36|1434.36|25
1620300870000|2021-05-06 11:34:30|1438.81|1434.81|1438.49|1434.49|1439.04|1435.04|1438.4|1434.4|22
1620300880000|2021-05-06 11:34:40|1438.82|1434.82|1438.81|1434.81|1439.13|1435.13|1437.59|1433.59|21
1620300890000|2021-05-06 11:34:50|1439.05|1435.05|1439.01|1435.01|1439.09|1435.09|1438.21|1434.21|26
1620300900000|2021-05-06 11:35:00|1439.1|1435.1|1438.23|1434.23|1439.1|1435.1|1437.75|1433.75|27
1620300910000|2021-05-06 11:35:10|1438.09|1434.09|1439.27|1435.27|1439.39|1435.39|1437.33|1433.33|26
1620300920000|2021-05-06 11:35:20|1439.24|1435.24|1439.53|1435.53|1439.72|1435.72|1439.23|1435.23|23
1620300930000|2021-05-06 11:35:30|1440|1436|1441.47|1437.47|1441.47|1437.47|1439.65|1435.65|24
1620300940000|2021-05-06 11:35:40|1441.12|1437.12|1443.03|1439.03|1443.03|1439.03|1441.12|1437.12|19
1620300950000|2021-05-06 11:35:50|1443.33|1439.33|1444.36|1440.36|1444.36|1440.36|1442.55|1438.55|15
1620300960000|2021-05-06 11:36:00|1444.38|1440.38|1447.94|1443.94|1447.94|1443.94|1444.21|1440.21|18
1620300970000|2021-05-06 11:36:10|1448.35|1444.35|1448.82|1444.82|1449.09|1445.09|1447.94|1443.94|19
1620300980000|2021-05-06 11:36:20|1448.83|1444.83|1447.54|1443.54|1448.89|1444.89|1447.54|1443.54|17
1620300990000|2021-05-06 11:36:30|1447.35|1443.35|1445.73|1441.73|1447.37|1443.37|1445.02|1441.02|22
1620301000000|2021-05-06 11:36:40|1445.84|1441.84|1448.81|1444.81|1448.81|1444.81|1445.84|1441.84|26
1620301010000|2021-05-06 11:36:50|1448.85|1444.85|1449.52|1445.52|1449.95|1445.95|1447.82|1443.82|20
1620301020000|2021-05-06 11:37:00|1449.54|1445.54|1448.75|1444.75|1449.54|1445.54|1448.61|1444.61|13
1620301030000|2021-05-06 11:37:10|1449.13|1445.13|1449.19|1445.19|1449.53|1445.53|1448.82|1444.82|22
1620301040000|2021-05-06 11:37:20|1449.2|1445.2|1448.74|1444.74|1449.82|1445.82|1448.41|1444.41|24
1620301050000|2021-05-06 11:37:30|1448.65|1444.65|1449.5|1445.5|1449.5|1445.5|1448.11|1444.11|23
1620301060000|2021-05-06 11:37:40|1449.52|1445.52|1450.85|1446.85|1450.86|1446.86|1449.32|1445.32|21
1620301070000|2021-05-06 11:37:50|1450.74|1446.74|1455.1|1451.1|1455.1|1451.1|1450.74|1446.74|26
1620301080000|2021-05-06 11:38:00|1455.2|1451.2|1454.73|1450.73|1456.86|1452.86|1454.69|1450.69|24
1620301090000|2021-05-06 11:38:10|1455.07|1451.07|1455.28|1451.28|1455.66|1451.66|1455.07|1451.07|20
1620301100000|2021-05-06 11:38:20|1454.85|1450.85|1454.44|1450.44|1455.08|1451.08|1453.83|1449.83|25
1620301110000|2021-05-06 11:38:30|1454.45|1450.45|1452.78|1448.78|1454.47|1450.47|1452.78|1448.78|25
1620301120000|2021-05-06 11:38:40|1452.58|1448.58|1451.37|1447.37|1452.58|1448.58|1451.37|1447.37|20
1620301130000|2021-05-06 11:38:50|1451.26|1447.26|1453.41|1449.41|1453.41|1449.41|1451.19|1447.19|17
1620301140000|2021-05-06 11:39:00|1453.25|1449.25|1452.71|1448.71|1453.93|1449.93|1452.34|1448.34|23
1620301150000|2021-05-06 11:39:10|1452.55|1448.55|1451.74|1447.74|1453.87|1449.87|1451.74|1447.74|23
1620301160000|2021-05-06 11:39:20|1451.76|1447.76|1451.79|1447.79|1451.84|1447.84|1451.67|1447.67|20
1620301170000|2021-05-06 11:39:30|1451.72|1447.72|1451.3|1447.3|1451.79|1447.79|1451.3|1447.3|20
1620301180000|2021-05-06 11:39:40|1451.38|1447.38|1452.14|1448.14|1452.14|1448.14|1451.09|1447.09|25
1620301190000|2021-05-06 11:39:50|1452.13|1448.13|1452.23|1448.23|1452.39|1448.39|1451.95|1447.95|25
1620301200000|2021-05-06 11:40:00|1452.01|1448.01|1450.57|1446.57|1452.08|1448.08|1450.57|1446.57|26
1620301210000|2021-05-06 11:40:10|1450.53|1446.53|1449.52|1445.52|1450.53|1446.53|1449.52|1445.52|23
1620301220000|2021-05-06 11:40:20|1449.46|1445.46|1453.39|1449.39|1453.49|1449.49|1449.46|1445.46|25
1620301230000|2021-05-06 11:40:30|1453.38|1449.38|1452.3|1448.3|1453.38|1449.38|1451.41|1447.41|24
1620301240000|2021-05-06 11:40:40|1452.28|1448.28|1452.54|1448.54|1452.94|1448.94|1452.05|1448.05|24
1620301250000|2021-05-06 11:40:50|1452.59|1448.59|1453.36|1449.36|1453.73|1449.73|1452.48|1448.48|21
1620301260000|2021-05-06 11:41:00|1453.13|1449.13|1453.5|1449.5|1453.9|1449.9|1453.13|1449.13|22
1620301270000|2021-05-06 11:41:10|1453.49|1449.49|1452.86|1448.86|1453.49|1449.49|1452.79|1448.79|22
1620301280000|2021-05-06 11:41:20|1452.65|1448.65|1451.78|1447.78|1453.11|1449.11|1451.78|1447.78|27
1620301290000|2021-05-06 11:41:30|1451.95|1447.95|1447.42|1443.42|1451.95|1447.95|1447.05|1443.05|27
1620301300000|2021-05-06 11:41:40|1447.3|1443.3|1449.85|1445.85|1450.01|1446.01|1447.21|1443.21|27
1620301310000|2021-05-06 11:41:50|1449.87|1445.87|1449.6|1445.6|1450.33|1446.33|1447.92|1443.92|26
1620301320000|2021-05-06 11:42:00|1449.49|1445.49|1448.29|1444.29|1450.68|1446.68|1448.29|1444.29|29
1620301330000|2021-05-06 11:42:10|1448.59|1444.59|1448.02|1444.02|1449.63|1445.63|1448.02|1444.02|24
1620301340000|2021-05-06 11:42:20|1447.98|1443.98|1448.35|1444.35|1448.92|1444.92|1447.94|1443.94|25
1620301350000|2021-05-06 11:42:30|1448.55|1444.55|1448.41|1444.41|1449.05|1445.05|1448.41|1444.41|27
1620301360000|2021-05-06 11:42:40|1448.56|1444.56|1447|1443|1448.56|1444.56|1446.17|1442.17|27
1620301370000|2021-05-06 11:42:50|1447.05|1443.05|1447.38|1443.38|1447.97|1443.97|1446.48|1442.48|25
1620301380000|2021-05-06 11:43:00|1447.39|1443.39|1447.26|1443.26|1448.62|1444.62|1447.17|1443.17|26
1620301390000|2021-05-06 11:43:10|1447.16|1443.16|1446.08|1442.08|1447.16|1443.16|1445.59|1441.59|25
1620301400000|2021-05-06 11:43:20|1445.89|1441.89|1445.91|1441.91|1445.91|1441.91|1444.86|1440.86|26
1620301410000|2021-05-06 11:43:30|1446.06|1442.06|1446.58|1442.58|1446.59|1442.59|1445.73|1441.73|25
1620301420000|2021-05-06 11:43:40|1446.63|1442.63|1446.18|1442.18|1446.63|1442.63|1445.81|1441.81|27
1620301430000|2021-05-06 11:43:50|1446.09|1442.09|1446.83|1442.83|1446.83|1442.83|1445.97|1441.97|24
1620301440000|2021-05-06 11:44:00|1446.88|1442.88|1446.38|1442.38|1446.88|1442.88|1446.38|1442.38|17
1620301450000|2021-05-06 11:44:10|1446.35|1442.35|1446.07|1442.07|1446.35|1442.35|1446.02|1442.02|20
1620301460000|2021-05-06 11:44:20|1446.03|1442.03|1445.46|1441.46|1446.04|1442.04|1445.27|1441.27|23
1620301470000|2021-05-06 11:44:30|1445.48|1441.48|1443.73|1439.73|1445.48|1441.48|1443.73|1439.73|27
1620301480000|2021-05-06 11:44:40|1443.97|1439.97|1443.39|1439.39|1443.97|1439.97|1442.84|1438.84|27
1620301490000|2021-05-06 11:44:50|1443.27|1439.27|1442.12|1438.12|1443.27|1439.27|1442.05|1438.05|25
1620301500000|2021-05-06 11:45:00|1442.1|1438.1|1443.84|1439.84|1443.98|1439.98|1441.93|1437.93|27
1620301510000|2021-05-06 11:45:10|1444.42|1440.42|1448.43|1444.43|1448.44|1444.44|1444.42|1440.42|29
1620301520000|2021-05-06 11:45:20|1448.44|1444.44|1448.34|1444.34|1449.03|1445.03|1448.09|1444.09|27
1620301530000|2021-05-06 11:45:30|1448.16|1444.16|1443.78|1439.78|1448.34|1444.34|1443.78|1439.78|27
1620301540000|2021-05-06 11:45:40|1443.97|1439.97|1442.52|1438.52|1443.97|1439.97|1442.52|1438.52|25
1620301550000|2021-05-06 11:45:50|1442.59|1438.59|1441.93|1437.93|1442.63|1438.63|1441.82|1437.82|24
1620301560000|2021-05-06 11:46:00|1441.86|1437.86|1441.12|1437.12|1441.98|1437.98|1441.12|1437.12|26
1620301570000|2021-05-06 11:46:10|1440.98|1436.98|1439.52|1435.52|1440.98|1436.98|1439.52|1435.52|23
1620301580000|2021-05-06 11:46:20|1439.2|1435.2|1438.32|1434.32|1439.33|1435.33|1438.11|1434.11|29
1620301590000|2021-05-06 11:46:30|1438.35|1434.35|1439.39|1435.39|1439.4|1435.4|1437.68|1433.68|27
1620301600000|2021-05-06 11:46:40|1439.56|1435.56|1438.83|1434.83|1439.9|1435.9|1438.83|1434.83|27
1620301610000|2021-05-06 11:46:50|1438.84|1434.84|1438.9|1434.9|1439.2|1435.2|1438.51|1434.51|22
1620301620000|2021-05-06 11:47:00|1438.91|1434.91|1440.18|1436.18|1441.01|1437.01|1438.91|1434.91|27
1620301630000|2021-05-06 11:47:10|1440.31|1436.31|1440.4|1436.4|1440.44|1436.44|1439.92|1435.92|14
1620301640000|2021-05-06 11:47:20|1440.39|1436.39|1440.2|1436.2|1440.76|1436.76|1440.1|1436.1|22
1620301650000|2021-05-06 11:47:30|1440.21|1436.21|1440.36|1436.36|1440.37|1436.37|1439.97|1435.97|25
1620301660000|2021-05-06 11:47:40|1440.77|1436.77|1441.3|1437.3|1441.34|1437.34|1440.77|1436.77|27
1620301670000|2021-05-06 11:47:50|1441.36|1437.36|1440.63|1436.63|1441.57|1437.57|1440.63|1436.63|27
1620301680000|2021-05-06 11:48:00|1440.34|1436.34|1439.03|1435.03|1440.34|1436.34|1438.92|1434.92|26
1620301690000|2021-05-06 11:48:10|1439.01|1435.01|1439.58|1435.58|1439.58|1435.58|1438.12|1434.12|26
1620301700000|2021-05-06 11:48:20|1439.48|1435.48|1439.42|1435.42|1439.55|1435.55|1438.69|1434.69|24
1620301710000|2021-05-06 11:48:30|1439.37|1435.37|1439.31|1435.31|1439.41|1435.41|1439.18|1435.18|20
1620301720000|2021-05-06 11:48:40|1439.01|1435.01|1438.81|1434.81|1439.01|1435.01|1438.52|1434.52|23
1620301730000|2021-05-06 11:48:50|1438.93|1434.93|1438.18|1434.18|1438.93|1434.93|1438.18|1434.18|24
1620301740000|2021-05-06 11:49:00|1438.17|1434.17|1437.72|1433.72|1438.21|1434.21|1437.6|1433.6|24
1620301750000|2021-05-06 11:49:10|1437.74|1433.74|1437.3|1433.3|1437.97|1433.97|1437|1433|23
1620301760000|2021-05-06 11:49:20|1437.03|1433.03|1436.99|1432.99|1437.11|1433.11|1436.78|1432.78|16
1620301770000|2021-05-06 11:49:30|1437.14|1433.14|1436.62|1432.62|1437.15|1433.15|1436.59|1432.59|19
1620301780000|2021-05-06 11:49:40|1436.64|1432.64|1437.12|1433.12|1437.3|1433.3|1436.51|1432.51|21
1620301790000|2021-05-06 11:49:50|1437.09|1433.09|1435.45|1431.45|1437.57|1433.57|1435.45|1431.45|24
1620301800000|2021-05-06 11:50:00|1435.44|1431.44|1435.81|1431.81|1435.92|1431.92|1435.13|1431.13|26
1620301810000|2021-05-06 11:50:10|1435.82|1431.82|1435.96|1431.96|1436|1432|1435.58|1431.58|27
1620301820000|2021-05-06 11:50:20|1435.77|1431.77|1434.78|1430.78|1435.77|1431.77|1434.72|1430.72|24
1620301830000|2021-05-06 11:50:30|1434.79|1430.79|1434.94|1430.94|1435.32|1431.32|1434.69|1430.69|20
1620301840000|2021-05-06 11:50:40|1434.86|1430.86|1434.66|1430.66|1434.86|1430.86|1434.46|1430.46|25
1620301850000|2021-05-06 11:50:50|1434.59|1430.59|1434.28|1430.28|1434.86|1430.86|1434.21|1430.21|26
1620301860000|2021-05-06 11:51:00|1434.37|1430.37|1434.42|1430.42|1434.62|1430.62|1434.19|1430.19|24
1620301870000|2021-05-06 11:51:10|1434.59|1430.59|1433.69|1429.69|1434.62|1430.62|1433.69|1429.69|26
1620301880000|2021-05-06 11:51:20|1433.68|1429.68|1434.51|1430.51|1434.51|1430.51|1433.64|1429.64|23
1620301890000|2021-05-06 11:51:30|1434.52|1430.52|1430.93|1426.93|1434.52|1430.52|1430.93|1426.93|29
1620301900000|2021-05-06 11:51:40|1431.04|1427.04|1432.04|1428.04|1432.08|1428.08|1430.74|1426.74|25
1620301910000|2021-05-06 11:51:50|1431.91|1427.91|1431.2|1427.2|1431.93|1427.93|1431.2|1427.2|22
1620301920000|2021-05-06 11:52:00|1431.19|1427.19|1431.73|1427.73|1431.77|1427.77|1431.18|1427.18|27
1620301930000|2021-05-06 11:52:10|1431.18|1427.18|1428.1|1424.1|1431.19|1427.19|1426.36|1422.36|29
1620301940000|2021-05-06 11:52:20|1429.31|1425.31|1427.95|1423.95|1429.31|1425.31|1426.94|1422.94|24
1620301950000|2021-05-06 11:52:30|1427.83|1423.83|1427.33|1423.33|1428.28|1424.28|1427.33|1423.33|26
1620301960000|2021-05-06 11:52:40|1427.36|1423.36|1423.33|1419.33|1428.01|1424.01|1422.84|1418.84|29
1620301970000|2021-05-06 11:52:50|1423.32|1419.32|1425.8|1421.8|1426.41|1422.41|1423.32|1419.32|27
1620301980000|2021-05-06 11:53:00|1425.85|1421.85|1427.52|1423.52|1427.52|1423.52|1425.85|1421.85|28
1620301990000|2021-05-06 11:53:10|1427.65|1423.65|1427.31|1423.31|1427.92|1423.92|1427.31|1423.31|23
1620302000000|2021-05-06 11:53:20|1427.3|1423.3|1425.2|1421.2|1427.51|1423.51|1423.91|1419.91|27
1620302010000|2021-05-06 11:53:30|1425.19|1421.19|1425.18|1421.18|1425.47|1421.47|1424.44|1420.44|26
1620302020000|2021-05-06 11:53:40|1425.11|1421.11|1424.89|1420.89|1425.31|1421.31|1424.75|1420.75|25
1620302030000|2021-05-06 11:53:50|1424.91|1420.91|1425.19|1421.19|1425.76|1421.76|1424.61|1420.61|28
1620302040000|2021-05-06 11:54:00|1425.59|1421.59|1425.05|1421.05|1425.91|1421.91|1425.05|1421.05|28
1620302050000|2021-05-06 11:54:10|1424.95|1420.95|1424|1420|1425.72|1421.72|1423.98|1419.98|25
1620302060000|2021-05-06 11:54:20|1424.02|1420.02|1423.23|1419.23|1424.04|1420.04|1422.78|1418.78|27
1620302070000|2021-05-06 11:54:30|1423.38|1419.38|1420.48|1416.48|1423.38|1419.38|1420.36|1416.36|28
1620302080000|2021-05-06 11:54:40|1420.51|1416.51|1419.2|1415.2|1420.85|1416.85|1419.02|1415.02|25
1620302090000|2021-05-06 11:54:50|1418.99|1414.99|1419.92|1415.92|1420.9|1416.9|1418.14|1414.14|28
1620302100000|2021-05-06 11:55:00|1419.93|1415.93|1418.79|1414.79|1420.51|1416.51|1418.61|1414.61|27
1620302110000|2021-05-06 11:55:10|1418.73|1414.73|1418.46|1414.46|1418.81|1414.81|1418.13|1414.13|28
1620302120000|2021-05-06 11:55:20|1418.41|1414.41|1418.91|1414.91|1419.69|1415.69|1418.41|1414.41|26
1620302130000|2021-05-06 11:55:30|1418.94|1414.94|1418.86|1414.86|1419.66|1415.66|1418.58|1414.58|27
1620302140000|2021-05-06 11:55:40|1418.65|1414.65|1418.58|1414.58|1418.73|1414.73|1417.49|1413.49|27
1620302150000|2021-05-06 11:55:50|1419.07|1415.07|1419.71|1415.71|1420.24|1416.24|1418.65|1414.65|25
1620302160000|2021-05-06 11:56:00|1419.62|1415.62|1418.38|1414.38|1419.62|1415.62|1418.28|1414.28|25
1620302170000|2021-05-06 11:56:10|1418.46|1414.46|1421.47|1417.47|1421.48|1417.48|1418.46|1414.46|27
1620302180000|2021-05-06 11:56:20|1420.74|1416.74|1422.03|1418.03|1423.37|1419.37|1420.74|1416.74|27
1620302190000|2021-05-06 11:56:30|1422.17|1418.17|1422.55|1418.55|1422.58|1418.58|1421.56|1417.56|27
1620302200000|2021-05-06 11:56:40|1422.71|1418.71|1422.19|1418.19|1423.28|1419.28|1422.19|1418.19|25
1620302210000|2021-05-06 11:56:50|1422.16|1418.16|1422.78|1418.78|1422.78|1418.78|1421.61|1417.61|21
1620302220000|2021-05-06 11:57:00|1422.8|1418.8|1423.66|1419.66|1423.66|1419.66|1422.69|1418.69|24
1620302230000|2021-05-06 11:57:10|1423.43|1419.43|1423.9|1419.9|1424.07|1420.07|1423.43|1419.43|24
1620302240000|2021-05-06 11:57:20|1423.88|1419.88|1424.94|1420.94|1424.94|1420.94|1423.81|1419.81|19
1620302250000|2021-05-06 11:57:30|1424.88|1420.88|1424.83|1420.83|1424.97|1420.97|1424.6|1420.6|27
1620302260000|2021-05-06 11:57:40|1425.15|1421.15|1425.27|1421.27|1425.36|1421.36|1424.78|1420.78|25
1620302270000|2021-05-06 11:57:50|1425.26|1421.26|1424.02|1420.02|1425.26|1421.26|1424.02|1420.02|26
1620302280000|2021-05-06 11:58:00|1424.22|1420.22|1424.49|1420.49|1424.95|1420.95|1424.22|1420.22|29
1620302290000|2021-05-06 11:58:10|1424.52|1420.52|1424.71|1420.71|1424.71|1420.71|1424.18|1420.18|21
1620302300000|2021-05-06 11:58:20|1424.83|1420.83|1425|1421|1425|1421|1424.83|1420.83|21
1620302310000|2021-05-06 11:58:30|1425.01|1421.01|1425.54|1421.54|1425.63|1421.63|1424.89|1420.89|22
1620302320000|2021-05-06 11:58:40|1426.05|1422.05|1425.15|1421.15|1426.05|1422.05|1425.01|1421.01|26
1620302330000|2021-05-06 11:58:50|1425.16|1421.16|1425.52|1421.52|1425.52|1421.52|1425.07|1421.07|27
1620302340000|2021-05-06 11:59:00|1425.56|1421.56|1425.12|1421.12|1425.74|1421.74|1424.99|1420.99|19
1620302350000|2021-05-06 11:59:10|1425.09|1421.09|1424.58|1420.58|1425.09|1421.09|1424.58|1420.58|23
1620302360000|2021-05-06 11:59:20|1424.56|1420.56|1424.54|1420.54|1424.87|1420.87|1424.45|1420.45|19
1620302370000|2021-05-06 11:59:30|1424.53|1420.53|1423.74|1419.74|1424.53|1420.53|1423.46|1419.46|15
1620302380000|2021-05-06 11:59:40|1423.61|1419.61|1424.2|1420.2|1424.24|1420.24|1423.5|1419.5|27
1620302390000|2021-05-06 11:59:50|1424.17|1420.17|1425.02|1421.02|1425.26|1421.26|1424.12|1420.12|24
1620302400000|2021-05-06 12:00:00|1425.05|1421.05|1427.14|1423.14|1427.14|1423.14|1425.05|1421.05|22
1620302410000|2021-05-06 12:00:10|1427.11|1423.11|1427.3|1423.3|1427.3|1423.3|1427.09|1423.09|18
1620302420000|2021-05-06 12:00:20|1427.17|1423.17|1427.96|1423.96|1428.19|1424.19|1427.17|1423.17|21
1620302430000|2021-05-06 12:00:30|1427.84|1423.84|1427.69|1423.69|1428.17|1424.17|1427.4|1423.4|23
1620302440000|2021-05-06 12:00:40|1427.77|1423.77|1425.37|1421.37|1427.77|1423.77|1424.86|1420.86|25
1620302450000|2021-05-06 12:00:50|1425.31|1421.31|1424.97|1420.97|1425.69|1421.69|1424.94|1420.94|28
1620302460000|2021-05-06 12:01:00|1424.8|1420.8|1421.97|1417.97|1424.8|1420.8|1421.95|1417.95|28
1620302470000|2021-05-06 12:01:10|1421.61|1417.61|1420.27|1416.27|1421.64|1417.64|1420.27|1416.27|24
1620302480000|2021-05-06 12:01:20|1420.14|1416.14|1420.34|1416.34|1421.11|1417.11|1420.12|1416.12|27
1620302490000|2021-05-06 12:01:30|1420.31|1416.31|1417.15|1413.15|1420.74|1416.74|1417.15|1413.15|24
1620302500000|2021-05-06 12:01:40|1417.03|1413.03|1417.65|1413.65|1417.69|1413.69|1416.22|1412.22|28
1620302510000|2021-05-06 12:01:50|1417.64|1413.64|1417.93|1413.93|1418.4|1414.4|1417.45|1413.45|25
1620302520000|2021-05-06 12:02:00|1417.94|1413.94|1417.71|1413.71|1418.13|1414.13|1417.46|1413.46|22
1620302530000|2021-05-06 12:02:10|1417.59|1413.59|1417.6|1413.6|1418.01|1414.01|1417.51|1413.51|27
1620302540000|2021-05-06 12:02:20|1417.64|1413.64|1418.88|1414.88|1419.03|1415.03|1417.45|1413.45|21
1620302550000|2021-05-06 12:02:30|1418.69|1414.69|1417.91|1413.91|1418.69|1414.69|1417.42|1413.42|27
1620302560000|2021-05-06 12:02:40|1417.9|1413.9|1418.99|1414.99|1418.99|1414.99|1417.9|1413.9|18
1620302570000|2021-05-06 12:02:50|1418.82|1414.82|1420.52|1416.52|1420.52|1416.52|1418.82|1414.82|19
1620302580000|2021-05-06 12:03:00|1420.47|1416.47|1422.25|1418.25|1422.25|1418.25|1420.47|1416.47|21
1620302590000|2021-05-06 12:03:10|1422.16|1418.16|1421.52|1417.52|1422.16|1418.16|1420.88|1416.88|25
1620302600000|2021-05-06 12:03:20|1421.37|1417.37|1421.33|1417.33|1421.47|1417.47|1421.33|1417.33|23
1620302610000|2021-05-06 12:03:30|1421.1|1417.1|1419.12|1415.12|1421.1|1417.1|1419.12|1415.12|26
1620302620000|2021-05-06 12:03:40|1419.14|1415.14|1419.03|1415.03|1419.53|1415.53|1418.8|1414.8|26
1620302630000|2021-05-06 12:03:50|1418.8|1414.8|1417.53|1413.53|1418.89|1414.89|1417.53|1413.53|22
1620302640000|2021-05-06 12:04:00|1416.45|1412.45|1416.72|1412.72|1417.19|1413.19|1416.21|1412.21|27
1620302650000|2021-05-06 12:04:10|1416.64|1412.64|1416.49|1412.49|1416.78|1412.78|1416|1412|27
1620302660000|2021-05-06 12:04:20|1416.46|1412.46|1414.85|1410.85|1416.49|1412.49|1414.85|1410.85|27
1620302670000|2021-05-06 12:04:30|1414.83|1410.83|1414.2|1410.2|1414.83|1410.83|1414.2|1410.2|25
1620302680000|2021-05-06 12:04:40|1414.19|1410.19|1412.17|1408.17|1414.24|1410.24|1412.11|1408.11|26
1620302690000|2021-05-06 12:04:50|1412.03|1408.03|1411.89|1407.89|1413.47|1409.47|1411.83|1407.83|27
1620302700000|2021-05-06 12:05:00|1412.04|1408.04|1411.73|1407.73|1412.39|1408.39|1411.68|1407.68|26
1620302710000|2021-05-06 12:05:10|1411.72|1407.72|1409.69|1405.69|1411.72|1407.72|1409.69|1405.69|26
1620302720000|2021-05-06 12:05:20|1409.62|1405.62|1410.91|1406.91|1411.2|1407.2|1409.45|1405.45|27
1620302730000|2021-05-06 12:05:30|1410.8|1406.8|1408.93|1404.93|1410.8|1406.8|1408.91|1404.91|25
1620302740000|2021-05-06 12:05:40|1408.91|1404.91|1409.49|1405.49|1409.49|1405.49|1408.71|1404.71|24
1620302750000|2021-05-06 12:05:50|1409.47|1405.47|1410.28|1406.28|1410.28|1406.28|1409.22|1405.22|21
1620302760000|2021-05-06 12:06:00|1410.05|1406.05|1412.57|1408.57|1412.57|1408.57|1409.88|1405.88|26
1620302770000|2021-05-06 12:06:10|1412.58|1408.58|1412.65|1408.65|1413.18|1409.18|1411.98|1407.98|21
1620302780000|2021-05-06 12:06:20|1412.67|1408.67|1412.83|1408.83|1413.35|1409.35|1412.52|1408.52|24
1620302790000|2021-05-06 12:06:30|1412.82|1408.82|1411.69|1407.69|1412.83|1408.83|1411.68|1407.68|27
1620302800000|2021-05-06 12:06:40|1411.67|1407.67|1412.4|1408.4|1413.14|1409.14|1410.8|1406.8|24
1620302810000|2021-05-06 12:06:50|1412.43|1408.43|1412.66|1408.66|1412.78|1408.78|1412.41|1408.41|17
1620302820000|2021-05-06 12:07:00|1412.55|1408.55|1413.26|1409.26|1413.26|1409.26|1412.55|1408.55|18
1620302830000|2021-05-06 12:07:10|1413.27|1409.27|1417.1|1413.1|1417.63|1413.63|1413.16|1409.16|27
1620302840000|2021-05-06 12:07:20|1416.87|1412.87|1418.37|1414.37|1418.37|1414.37|1416.43|1412.43|27
1620302850000|2021-05-06 12:07:30|1418.33|1414.33|1417.93|1413.93|1418.33|1414.33|1417.89|1413.89|19
1620302860000|2021-05-06 12:07:40|1418.08|1414.08|1417.91|1413.91|1418.26|1414.26|1417.65|1413.65|20
1620302870000|2021-05-06 12:07:50|1417.84|1413.84|1417.14|1413.14|1417.97|1413.97|1417.05|1413.05|25
1620302880000|2021-05-06 12:08:00|1417.24|1413.24|1416.47|1412.47|1417.33|1413.33|1416.45|1412.45|26
1620302890000|2021-05-06 12:08:10|1416.44|1412.44|1415.63|1411.63|1416.73|1412.73|1414.82|1410.82|23
1620302900000|2021-05-06 12:08:20|1415.8|1411.8|1416.27|1412.27|1416.72|1412.72|1415.75|1411.75|23
1620302910000|2021-05-06 12:08:30|1415.95|1411.95|1414.5|1410.5|1415.95|1411.95|1414.4|1410.4|26
1620302920000|2021-05-06 12:08:40|1414.52|1410.52|1414.91|1410.91|1415.49|1411.49|1414.52|1410.52|26
1620302930000|2021-05-06 12:08:50|1414.88|1410.88|1414.98|1410.98|1415.05|1411.05|1414.78|1410.78|24
1620302940000|2021-05-06 12:09:00|1415.02|1411.02|1414.86|1410.86|1415.33|1411.33|1414.86|1410.86|20
1620302950000|2021-05-06 12:09:10|1414.87|1410.87|1414.35|1410.35|1414.87|1410.87|1414.23|1410.23|24
1620302960000|2021-05-06 12:09:20|1414.43|1410.43|1412.9|1408.9|1414.49|1410.49|1412.9|1408.9|23
1620302970000|2021-05-06 12:09:30|1412.84|1408.84|1413.19|1409.19|1413.22|1409.22|1412.42|1408.42|25
1620302980000|2021-05-06 12:09:40|1413.23|1409.23|1411.84|1407.84|1413.23|1409.23|1411.71|1407.71|28
1620302990000|2021-05-06 12:09:50|1411.99|1407.99|1411.64|1407.64|1412.77|1408.77|1411.5|1407.5|28
1620303000000|2021-05-06 12:10:00|1411.6|1407.6|1411.56|1407.56|1411.69|1407.69|1410.85|1406.85|26
1620303010000|2021-05-06 12:10:10|1411.49|1407.49|1413.83|1409.83|1413.93|1409.93|1411.49|1407.49|21
1620303020000|2021-05-06 12:10:20|1413.99|1409.99|1413.89|1409.89|1414.77|1410.77|1413.83|1409.83|22
1620303030000|2021-05-06 12:10:30|1413.69|1409.69|1413.9|1409.9|1414.36|1410.36|1413.64|1409.64|27
1620303040000|2021-05-06 12:10:40|1413.76|1409.76|1414.41|1410.41|1414.41|1410.41|1413.35|1409.35|23
1620303050000|2021-05-06 12:10:50|1414.59|1410.59|1414.72|1410.72|1415.43|1411.43|1414.1|1410.1|25
1620303060000|2021-05-06 12:11:00|1414.49|1410.49|1417.82|1413.82|1417.82|1413.82|1414.23|1410.23|25
1620303070000|2021-05-06 12:11:10|1417.68|1413.68|1418.05|1414.05|1418.41|1414.41|1417.64|1413.64|25
1620303080000|2021-05-06 12:11:20|1417.97|1413.97|1416.72|1412.72|1417.97|1413.97|1416.72|1412.72|24
1620303090000|2021-05-06 12:11:30|1417.58|1413.58|1415.98|1411.98|1417.93|1413.93|1415.76|1411.76|27
1620303100000|2021-05-06 12:11:40|1415.93|1411.93|1416.15|1412.15|1416.7|1412.7|1415.75|1411.75|25
1620303110000|2021-05-06 12:11:50|1416.14|1412.14|1416.6|1412.6|1417.06|1413.06|1416.12|1412.12|27
1620303120000|2021-05-06 12:12:00|1416.09|1412.09|1418.6|1414.6|1419.07|1415.07|1415.84|1411.84|28
1620303130000|2021-05-06 12:12:10|1418.96|1414.96|1419.63|1415.63|1420.79|1416.79|1418.59|1414.59|24
1620303140000|2021-05-06 12:12:20|1419.64|1415.64|1417.96|1413.96|1420.18|1416.18|1417.56|1413.56|24
1620303150000|2021-05-06 12:12:30|1417.64|1413.64|1417.85|1413.85|1418.03|1414.03|1417.34|1413.34|26
1620303160000|2021-05-06 12:12:40|1417.7|1413.7|1417.56|1413.56|1417.7|1413.7|1417.34|1413.34|20
1620303170000|2021-05-06 12:12:50|1417.58|1413.58|1417.75|1413.75|1417.87|1413.87|1417.53|1413.53|24
1620303180000|2021-05-06 12:13:00|1417.77|1413.77|1418.09|1414.09|1418.41|1414.41|1417.7|1413.7|19
1620303190000|2021-05-06 12:13:10|1418.11|1414.11|1418.5|1414.5|1418.72|1414.72|1417.9|1413.9|19
1620303200000|2021-05-06 12:13:20|1418.47|1414.47|1417.93|1413.93|1418.65|1414.65|1417.88|1413.88|21
1620303210000|2021-05-06 12:13:30|1417.91|1413.91|1417.26|1413.26|1418.14|1414.14|1417.13|1413.13|25
1620303220000|2021-05-06 12:13:40|1417.23|1413.23|1417.24|1413.24|1417.41|1413.41|1417.18|1413.18|20
1620303230000|2021-05-06 12:13:50|1417.27|1413.27|1416.35|1412.35|1417.34|1413.34|1416.01|1412.01|27
1620303240000|2021-05-06 12:14:00|1416.1|1412.1|1416.24|1412.24|1416.31|1412.31|1416.1|1412.1|19
1620303250000|2021-05-06 12:14:10|1416.27|1412.27|1415.98|1411.98|1416.27|1412.27|1415.98|1411.98|23
1620303260000|2021-05-06 12:14:20|1416|1412|1416.36|1412.36|1416.56|1412.56|1415.96|1411.96|27
1620303270000|2021-05-06 12:14:30|1416.38|1412.38|1416.69|1412.69|1416.75|1412.75|1416.37|1412.37|19
1620303280000|2021-05-06 12:14:40|1416.75|1412.75|1417.21|1413.21|1417.21|1413.21|1416.4|1412.4|27
1620303290000|2021-05-06 12:14:50|1417.17|1413.17|1414.83|1410.83|1417.17|1413.17|1414.83|1410.83|22
1620303300000|2021-05-06 12:15:00|1414.96|1410.96|1416.11|1412.11|1416.11|1412.11|1414.88|1410.88|25
1620303310000|2021-05-06 12:15:10|1416.23|1412.23|1415.67|1411.67|1416.64|1412.64|1415.67|1411.67|25
1620303320000|2021-05-06 12:15:20|1415.56|1411.56|1416.17|1412.17|1416.22|1412.22|1415.47|1411.47|28
1620303330000|2021-05-06 12:15:30|1416.34|1412.34|1417.01|1413.01|1417.26|1413.26|1416.1|1412.1|26
1620303340000|2021-05-06 12:15:40|1416.98|1412.98|1417.59|1413.59|1417.59|1413.59|1416.95|1412.95|25
1620303350000|2021-05-06 12:15:50|1417.47|1413.47|1417.62|1413.62|1417.88|1413.88|1416.51|1412.51|25
1620303360000|2021-05-06 12:16:00|1417.64|1413.64|1418.12|1414.12|1418.12|1414.12|1417.1|1413.1|27
1620303370000|2021-05-06 12:16:10|1418.14|1414.14|1418.76|1414.76|1418.84|1414.84|1417.94|1413.94|20
1620303380000|2021-05-06 12:16:20|1418.74|1414.74|1417.78|1413.78|1418.74|1414.74|1417.78|1413.78|23
1620303390000|2021-05-06 12:16:30|1417.85|1413.85|1417.68|1413.68|1418.19|1414.19|1417.6|1413.6|26
1620303400000|2021-05-06 12:16:40|1417.61|1413.61|1416.44|1412.44|1417.61|1413.61|1416.15|1412.15|26
1620303410000|2021-05-06 12:16:50|1416.56|1412.56|1416.48|1412.48|1417.07|1413.07|1416.26|1412.26|27
1620303420000|2021-05-06 12:17:00|1416.43|1412.43|1416.64|1412.64|1416.77|1412.77|1416.22|1412.22|25
1620303430000|2021-05-06 12:17:10|1416.79|1412.79|1417.16|1413.16|1417.18|1413.18|1416.38|1412.38|25
1620303440000|2021-05-06 12:17:20|1418.62|1414.62|1419.57|1415.57|1419.57|1415.57|1418.34|1414.34|19
1620303450000|2021-05-06 12:17:30|1419.47|1415.47|1419.98|1415.98|1419.98|1415.98|1419.41|1415.41|20
1620303460000|2021-05-06 12:17:40|1420.3|1416.3|1421.31|1417.31|1421.42|1417.42|1420.3|1416.3|21
1620303470000|2021-05-06 12:17:50|1421.4|1417.4|1421.45|1417.45|1421.45|1417.45|1421.04|1417.04|22
1620303480000|2021-05-06 12:18:00|1421.46|1417.46|1422.5|1418.5|1422.5|1418.5|1421.33|1417.33|24
1620303490000|2021-05-06 12:18:10|1422.56|1418.56|1423.92|1419.92|1423.92|1419.92|1422.55|1418.55|18
1620303500000|2021-05-06 12:18:20|1424.01|1420.01|1423.1|1419.1|1424.02|1420.02|1420.96|1416.96|23
1620303510000|2021-05-06 12:18:30|1423.37|1419.37|1422.24|1418.24|1423.37|1419.37|1420.62|1416.62|21
1620303520000|2021-05-06 12:18:40|1422.2|1418.2|1424.89|1420.89|1424.89|1420.89|1421.78|1417.78|19
1620303530000|2021-05-06 12:18:50|1425.06|1421.06|1426.79|1422.79|1426.79|1422.79|1425.06|1421.06|21
1620303540000|2021-05-06 12:19:00|1426.69|1422.69|1428.2|1424.2|1428.2|1424.2|1426.69|1422.69|24
1620303550000|2021-05-06 12:19:10|1428.17|1424.17|1428.24|1424.24|1428.24|1424.24|1427.85|1423.85|20
1620303560000|2021-05-06 12:19:20|1428.58|1424.58|1428.98|1424.98|1429.16|1425.16|1428.42|1424.42|22
1620303570000|2021-05-06 12:19:30|1428.7|1424.7|1426.23|1422.23|1428.71|1424.71|1426.23|1422.23|25
1620303580000|2021-05-06 12:19:40|1426.51|1422.51|1426.2|1422.2|1426.6|1422.6|1425.4|1421.4|27
1620303590000|2021-05-06 12:19:50|1426.4|1422.4|1428.47|1424.47|1428.49|1424.49|1426.4|1422.4|26
1620303600000|2021-05-06 12:20:00|1428.41|1424.41|1429.54|1425.54|1429.59|1425.59|1428.36|1424.36|21
1620303610000|2021-05-06 12:20:10|1429.52|1425.52|1426.99|1422.99|1429.92|1425.92|1426.05|1422.05|28
1620303620000|2021-05-06 12:20:20|1426.7|1422.7|1427.28|1423.28|1427.9|1423.9|1426.29|1422.29|28
1620303630000|2021-05-06 12:20:30|1427.25|1423.25|1423.15|1419.15|1427.44|1423.44|1423.15|1419.15|26
1620303640000|2021-05-06 12:20:40|1423.08|1419.08|1422.97|1418.97|1423.37|1419.37|1422.25|1418.25|24
1620303650000|2021-05-06 12:20:50|1422.96|1418.96|1422.92|1418.92|1423.08|1419.08|1422.65|1418.65|23
1620303660000|2021-05-06 12:21:00|1423|1419|1424.34|1420.34|1424.34|1420.34|1422.9|1418.9|26
1620303670000|2021-05-06 12:21:10|1424.49|1420.49|1423.69|1419.69|1424.54|1420.54|1423.37|1419.37|27
1620303680000|2021-05-06 12:21:20|1423.7|1419.7|1423.44|1419.44|1423.7|1419.7|1423.32|1419.32|25
1620303690000|2021-05-06 12:21:30|1423.43|1419.43|1423.47|1419.47|1423.54|1419.54|1422.84|1418.84|22
1620303700000|2021-05-06 12:21:40|1423.56|1419.56|1423.79|1419.79|1424.03|1420.03|1423.5|1419.5|22
1620303710000|2021-05-06 12:21:50|1423.83|1419.83|1424.01|1420.01|1424.24|1420.24|1423.66|1419.66|24
1620303720000|2021-05-06 12:22:00|1424.02|1420.02|1425.81|1421.81|1425.89|1421.89|1423.75|1419.75|24
1620303730000|2021-05-06 12:22:10|1425.84|1421.84|1426.57|1422.57|1427.03|1423.03|1425.84|1421.84|24
1620303740000|2021-05-06 12:22:20|1426.32|1422.32|1425.46|1421.46|1426.32|1422.32|1424.79|1420.79|27
1620303750000|2021-05-06 12:22:30|1425.56|1421.56|1427.17|1423.17|1427.21|1423.21|1425.56|1421.56|20
1620303760000|2021-05-06 12:22:40|1427.23|1423.23|1424.76|1420.76|1427.96|1423.96|1424.61|1420.61|27
1620303770000|2021-05-06 12:22:50|1424.84|1420.84|1424.24|1420.24|1425.2|1421.2|1423.68|1419.68|25
1620303780000|2021-05-06 12:23:00|1424.23|1420.23|1423.32|1419.32|1424.49|1420.49|1423.32|1419.32|26
1620303790000|2021-05-06 12:23:10|1423.34|1419.34|1424.63|1420.63|1425.18|1421.18|1422.59|1418.59|26
1620303800000|2021-05-06 12:23:20|1424.34|1420.34|1423.96|1419.96|1424.4|1420.4|1423.44|1419.44|24
1620303810000|2021-05-06 12:23:30|1423.85|1419.85|1424.42|1420.42|1424.88|1420.88|1423.85|1419.85|24
1620303820000|2021-05-06 12:23:40|1424.49|1420.49|1424.68|1420.68|1425.18|1421.18|1424.49|1420.49|26
1620303830000|2021-05-06 12:23:50|1424.7|1420.7|1424.19|1420.19|1424.88|1420.88|1423.61|1419.61|26
1620303840000|2021-05-06 12:24:00|1424.28|1420.28|1425.84|1421.84|1425.84|1421.84|1424.13|1420.13|26
1620303850000|2021-05-06 12:24:10|1425.65|1421.65|1427.69|1423.69|1428.22|1424.22|1425.65|1421.65|28
1620303860000|2021-05-06 12:24:20|1427.68|1423.68|1427.76|1423.76|1427.99|1423.99|1427.03|1423.03|24
1620303870000|2021-05-06 12:24:30|1427.77|1423.77|1427.96|1423.96|1428.05|1424.05|1427.61|1423.61|24
1620303880000|2021-05-06 12:24:40|1427.98|1423.98|1426.37|1422.37|1428|1424|1426.37|1422.37|25
1620303890000|2021-05-06 12:24:50|1426.38|1422.38|1426.4|1422.4|1426.5|1422.5|1426.18|1422.18|25
1620303900000|2021-05-06 12:25:00|1426.47|1422.47|1428.27|1424.27|1428.39|1424.39|1426.42|1422.42|25
1620303910000|2021-05-06 12:25:10|1428.35|1424.35|1428.52|1424.52|1428.54|1424.54|1428.29|1424.29|23
1620303920000|2021-05-06 12:25:20|1428.5|1424.5|1428.31|1424.31|1428.55|1424.55|1428.23|1424.23|21
1620303930000|2021-05-06 12:25:30|1428.1|1424.1|1429.13|1425.13|1429.13|1425.13|1428.09|1424.09|16
1620303940000|2021-05-06 12:25:40|1429.36|1425.36|1429.31|1425.31|1429.54|1425.54|1429.19|1425.19|21
1620303950000|2021-05-06 12:25:50|1429.36|1425.36|1429.77|1425.77|1429.85|1425.85|1429.11|1425.11|23
1620303960000|2021-05-06 12:26:00|1429.95|1425.95|1429.91|1425.91|1429.95|1425.95|1429.64|1425.64|18
1620303970000|2021-05-06 12:26:10|1429.68|1425.68|1431.11|1427.11|1431.14|1427.14|1429.68|1425.68|19
1620303980000|2021-05-06 12:26:20|1431.1|1427.1|1431.48|1427.48|1431.62|1427.62|1431.1|1427.1|26
1620303990000|2021-05-06 12:26:30|1431.36|1427.36|1432.75|1428.75|1432.95|1428.95|1431.36|1427.36|29
1620304000000|2021-05-06 12:26:40|1432.66|1428.66|1435.62|1431.62|1435.81|1431.81|1432.23|1428.23|24
1620304010000|2021-05-06 12:26:50|1435.63|1431.63|1437.73|1433.73|1438.25|1434.25|1435.63|1431.63|22
1620304020000|2021-05-06 12:27:00|1437.9|1433.9|1439.06|1435.06|1439.58|1435.58|1437.58|1433.58|21
1620304030000|2021-05-06 12:27:10|1439.1|1435.1|1442|1438|1442|1438|1438.43|1434.43|23
1620304040000|2021-05-06 12:27:20|1442.49|1438.49|1446.09|1442.09|1446.13|1442.13|1442.26|1438.26|23
1620304050000|2021-05-06 12:27:30|1446.35|1442.35|1444.88|1440.88|1446.82|1442.82|1444.32|1440.32|25
1620304060000|2021-05-06 12:27:40|1445.08|1441.08|1446.12|1442.12|1446.24|1442.24|1445.08|1441.08|27
1620304070000|2021-05-06 12:27:50|1446.16|1442.16|1444.89|1440.89|1446.16|1442.16|1444.89|1440.89|26
1620304080000|2021-05-06 12:28:00|1444.9|1440.9|1444.52|1440.52|1445.17|1441.17|1444|1440|27
1620304090000|2021-05-06 12:28:10|1444.53|1440.53|1445.2|1441.2|1445.2|1441.2|1444.51|1440.51|26
1620304100000|2021-05-06 12:28:20|1445.32|1441.32|1444.02|1440.02|1445.32|1441.32|1443.89|1439.89|26
1620304110000|2021-05-06 12:28:30|1444.01|1440.01|1444.38|1440.38|1444.47|1440.47|1443.99|1439.99|26
1620304120000|2021-05-06 12:28:40|1444.45|1440.45|1446.17|1442.17|1446.17|1442.17|1444.17|1440.17|27
1620304130000|2021-05-06 12:28:50|1446.19|1442.19|1446.69|1442.69|1446.69|1442.69|1446.17|1442.17|27
1620304140000|2021-05-06 12:29:00|1446.43|1442.43|1446.55|1442.55|1446.83|1442.83|1446.11|1442.11|24
1620304150000|2021-05-06 12:29:10|1446.58|1442.58|1444.44|1440.44|1447.25|1443.25|1444.44|1440.44|26
1620304160000|2021-05-06 12:29:20|1444.59|1440.59|1446.46|1442.46|1446.46|1442.46|1443.41|1439.41|23
1620304170000|2021-05-06 12:29:30|1446.58|1442.58|1446.59|1442.59|1447.3|1443.3|1445.62|1441.62|27
1620304180000|2021-05-06 12:29:40|1446.57|1442.57|1449.25|1445.25|1449.26|1445.26|1446.57|1442.57|25
1620304190000|2021-05-06 12:29:50|1449.3|1445.3|1449.45|1445.45|1449.51|1445.51|1449.05|1445.05|20
1620304200000|2021-05-06 12:30:00|1449.46|1445.46|1448.44|1444.44|1449.83|1445.83|1448.44|1444.44|25
1620304210000|2021-05-06 12:30:10|1448.43|1444.43|1449.23|1445.23|1449.29|1445.29|1447.14|1443.14|27
1620304220000|2021-05-06 12:30:20|1449.14|1445.14|1447.34|1443.34|1449.46|1445.46|1447.14|1443.14|27
1620304230000|2021-05-06 12:30:30|1447.11|1443.11|1444.63|1440.63|1447.62|1443.62|1444.31|1440.31|28
1620304240000|2021-05-06 12:30:40|1444.64|1440.64|1443.12|1439.12|1444.64|1440.64|1443.12|1439.12|27
1620304250000|2021-05-06 12:30:50|1442.74|1438.74|1440.91|1436.91|1442.85|1438.85|1440.91|1436.91|24
1620304260000|2021-05-06 12:31:00|1440.73|1436.73|1440.94|1436.94|1440.94|1436.94|1439.31|1435.31|27
1620304270000|2021-05-06 12:31:10|1441.13|1437.13|1441.47|1437.47|1441.48|1437.48|1440.49|1436.49|26
1620304280000|2021-05-06 12:31:20|1441.38|1437.38|1441.41|1437.41|1441.84|1437.84|1441.38|1437.38|23
1620304290000|2021-05-06 12:31:30|1441.47|1437.47|1441.65|1437.65|1442.17|1438.17|1441.47|1437.47|23
1620304300000|2021-05-06 12:31:40|1441.67|1437.67|1441.85|1437.85|1442.44|1438.44|1441.49|1437.49|26
1620304310000|2021-05-06 12:31:50|1442.03|1438.03|1441.51|1437.51|1442.37|1438.37|1441.24|1437.24|25
1620304320000|2021-05-06 12:32:00|1441.55|1437.55|1440.41|1436.41|1441.84|1437.84|1440.41|1436.41|26
1620304330000|2021-05-06 12:32:10|1440.22|1436.22|1438.31|1434.31|1440.54|1436.54|1438.27|1434.27|24
1620304340000|2021-05-06 12:32:20|1438.18|1434.18|1434.68|1430.68|1438.87|1434.87|1433.61|1429.61|27
1620304350000|2021-05-06 12:32:30|1434.53|1430.53|1433.88|1429.88|1435.59|1431.59|1433.84|1429.84|27
1620304360000|2021-05-06 12:32:40|1434.17|1430.17|1433.8|1429.8|1435.08|1431.08|1433.8|1429.8|28
1620304370000|2021-05-06 12:32:50|1433.49|1429.49|1433.93|1429.93|1433.93|1429.93|1433.36|1429.36|23
1620304380000|2021-05-06 12:33:00|1433.85|1429.85|1433.09|1429.09|1434.44|1430.44|1432.79|1428.79|28
1620304390000|2021-05-06 12:33:10|1432.27|1428.27|1430.5|1426.5|1432.62|1428.62|1430.5|1426.5|26
1620304400000|2021-05-06 12:33:20|1431.03|1427.03|1430.4|1426.4|1431.46|1427.46|1430.24|1426.24|29
1620304410000|2021-05-06 12:33:30|1430.35|1426.35|1428.24|1424.24|1430.9|1426.9|1428.13|1424.13|27
1620304420000|2021-05-06 12:33:40|1428.26|1424.26|1426.54|1422.54|1428.34|1424.34|1426.12|1422.12|28
1620304430000|2021-05-06 12:33:50|1426.57|1422.57|1428.35|1424.35|1428.35|1424.35|1426.15|1422.15|24
1620304440000|2021-05-06 12:34:00|1428.37|1424.37|1430.61|1426.61|1430.68|1426.68|1428.37|1424.37|22
1620304450000|2021-05-06 12:34:10|1430.67|1426.67|1430.54|1426.54|1431.76|1427.76|1430.43|1426.43|24
1620304460000|2021-05-06 12:34:20|1430.55|1426.55|1432.83|1428.83|1432.83|1428.83|1430.33|1426.33|25
1620304470000|2021-05-06 12:34:30|1433.46|1429.46|1432.9|1428.9|1433.91|1429.91|1432.82|1428.82|21
1620304480000|2021-05-06 12:34:40|1432.95|1428.95|1433.3|1429.3|1433.44|1429.44|1432.23|1428.23|26
1620304490000|2021-05-06 12:34:50|1433.25|1429.25|1431.44|1427.44|1433.39|1429.39|1431.44|1427.44|26
1620304500000|2021-05-06 12:35:00|1431.35|1427.35|1431.05|1427.05|1431.39|1427.39|1430.22|1426.22|25
1620304510000|2021-05-06 12:35:10|1430.95|1426.95|1430.31|1426.31|1430.95|1426.95|1430.18|1426.18|16
1620304520000|2021-05-06 12:35:20|1430.44|1426.44|1431.95|1427.95|1432.45|1428.45|1430.44|1426.44|24
1620304530000|2021-05-06 12:35:30|1431.93|1427.93|1432.62|1428.62|1432.63|1428.63|1431.81|1427.81|23
1620304540000|2021-05-06 12:35:40|1432.67|1428.67|1432.4|1428.4|1432.77|1428.77|1431.44|1427.44|22
1620304550000|2021-05-06 12:35:50|1432.41|1428.41|1433.11|1429.11|1433.16|1429.16|1432.41|1428.41|22
1620304560000|2021-05-06 12:36:00|1433.13|1429.13|1432.57|1428.57|1433.19|1429.19|1432.57|1428.57|21
1620304570000|2021-05-06 12:36:10|1432.56|1428.56|1429.23|1425.23|1432.56|1428.56|1429.23|1425.23|25
1620304580000|2021-05-06 12:36:20|1429.42|1425.42|1429.31|1425.31|1429.42|1425.42|1429.06|1425.06|22
1620304590000|2021-05-06 12:36:30|1429.44|1425.44|1428.21|1424.21|1429.44|1425.44|1428.19|1424.19|24
1620304600000|2021-05-06 12:36:40|1428.34|1424.34|1428.46|1424.46|1428.52|1424.52|1428.25|1424.25|23
1620304610000|2021-05-06 12:36:50|1428.39|1424.39|1427.95|1423.95|1428.42|1424.42|1427.77|1423.77|23
1620304620000|2021-05-06 12:37:00|1427.92|1423.92|1428.65|1424.65|1428.65|1424.65|1427.76|1423.76|26
1620304630000|2021-05-06 12:37:10|1428.71|1424.71|1429.34|1425.34|1429.34|1425.34|1428.65|1424.65|27
1620304640000|2021-05-06 12:37:20|1429.36|1425.36|1426.14|1422.14|1429.36|1425.36|1426.14|1422.14|25
1620304650000|2021-05-06 12:37:30|1426.25|1422.25|1424.75|1420.75|1426.36|1422.36|1424.62|1420.62|27
1620304660000|2021-05-06 12:37:40|1424.71|1420.71|1424.54|1420.54|1424.82|1420.82|1424.05|1420.05|24
1620304670000|2021-05-06 12:37:50|1424.43|1420.43|1424.76|1420.76|1424.76|1420.76|1424.33|1420.33|25
1620304680000|2021-05-06 12:38:00|1424.75|1420.75|1424.38|1420.38|1424.8|1420.8|1423.73|1419.73|27
1620304690000|2021-05-06 12:38:10|1424.61|1420.61|1425.71|1421.71|1425.92|1421.92|1424.58|1420.58|26
1620304700000|2021-05-06 12:38:20|1425.86|1421.86|1425.45|1421.45|1426.3|1422.3|1425.17|1421.17|22
1620304710000|2021-05-06 12:38:30|1425.17|1421.17|1424.49|1420.49|1425.17|1421.17|1424.14|1420.14|26
1620304720000|2021-05-06 12:38:40|1424.34|1420.34|1424.93|1420.93|1424.93|1420.93|1423.96|1419.96|25
1620304730000|2021-05-06 12:38:50|1424.88|1420.88|1424.13|1420.13|1424.9|1420.9|1424.09|1420.09|22
1620304740000|2021-05-06 12:39:00|1424.12|1420.12|1423.78|1419.78|1424.14|1420.14|1423.72|1419.72|21
1620304750000|2021-05-06 12:39:10|1423.6|1419.6|1423.36|1419.36|1423.73|1419.73|1423.19|1419.19|21
1620304760000|2021-05-06 12:39:20|1423.43|1419.43|1423.24|1419.24|1423.53|1419.53|1423.14|1419.14|25
1620304770000|2021-05-06 12:39:30|1423.25|1419.25|1423.12|1419.12|1423.36|1419.36|1423.07|1419.07|24
1620304780000|2021-05-06 12:39:40|1423.13|1419.13|1422.51|1418.51|1423.14|1419.14|1422.51|1418.51|23
1620304790000|2021-05-06 12:39:50|1422.5|1418.5|1421.58|1417.58|1422.52|1418.52|1421.56|1417.56|23
1620304800000|2021-05-06 12:40:00|1421.59|1417.59|1420.37|1416.37|1421.59|1417.59|1420|1416|26
1620304810000|2021-05-06 12:40:10|1420.47|1416.47|1421.58|1417.58|1421.58|1417.58|1419.96|1415.96|22
1620304820000|2021-05-06 12:40:20|1421.64|1417.64|1422.43|1418.43|1422.5|1418.5|1421.32|1417.32|26
1620304830000|2021-05-06 12:40:30|1422.27|1418.27|1423.09|1419.09|1423.09|1419.09|1421.82|1417.82|23
1620304840000|2021-05-06 12:40:40|1423.2|1419.2|1423.5|1419.5|1423.58|1419.58|1422.97|1418.97|23
1620304850000|2021-05-06 12:40:50|1423.65|1419.65|1424.15|1420.15|1424.25|1420.25|1423.65|1419.65|21
1620304860000|2021-05-06 12:41:00|1424.14|1420.14|1425.81|1421.81|1426.04|1422.04|1424.04|1420.04|16
1620304870000|2021-05-06 12:41:10|1426.06|1422.06|1428.33|1424.33|1428.33|1424.33|1425.38|1421.38|27
1620304880000|2021-05-06 12:41:20|1428.25|1424.25|1430.67|1426.67|1430.67|1426.67|1428.11|1424.11|26
1620304890000|2021-05-06 12:41:30|1430.63|1426.63|1430.96|1426.96|1431.14|1427.14|1430.41|1426.41|25
1620304900000|2021-05-06 12:41:40|1430.87|1426.87|1430.77|1426.77|1431.04|1427.04|1430.77|1426.77|22
1620304910000|2021-05-06 12:41:50|1430.6|1426.6|1429.97|1425.97|1430.75|1426.75|1429.85|1425.85|26
1620304920000|2021-05-06 12:42:00|1430.02|1426.02|1428.84|1424.84|1430.03|1426.03|1428.84|1424.84|27
1620304930000|2021-05-06 12:42:10|1428.86|1424.86|1427.97|1423.97|1428.92|1424.92|1427.87|1423.87|24
1620304940000|2021-05-06 12:42:20|1427.81|1423.81|1425.22|1421.22|1427.81|1423.81|1425.1|1421.1|28
1620304950000|2021-05-06 12:42:30|1425.11|1421.11|1424.78|1420.78|1425.19|1421.19|1424.5|1420.5|25
1620304960000|2021-05-06 12:42:40|1424.79|1420.79|1423.94|1419.94|1425|1421|1423.7|1419.7|27
1620304970000|2021-05-06 12:42:50|1423.95|1419.95|1423.82|1419.82|1423.97|1419.97|1423.73|1419.73|28
1620304980000|2021-05-06 12:43:00|1423.79|1419.79|1423.91|1419.91|1424.1|1420.1|1423.75|1419.75|27
1620304990000|2021-05-06 12:43:10|1423.92|1419.92|1423.5|1419.5|1423.95|1419.95|1423.49|1419.49|22
1620305000000|2021-05-06 12:43:20|1423.53|1419.53|1423.79|1419.79|1423.81|1419.81|1423.53|1419.53|20
1620305010000|2021-05-06 12:43:30|1423.78|1419.78|1423.65|1419.65|1423.78|1419.78|1423.51|1419.51|17
1620305020000|2021-05-06 12:43:40|1423.66|1419.66|1423.71|1419.71|1423.76|1419.76|1423.58|1419.58|19
1620305030000|2021-05-06 12:43:50|1423.73|1419.73|1423.74|1419.74|1423.78|1419.78|1423.53|1419.53|19
1620305040000|2021-05-06 12:44:00|1423.72|1419.72|1423.53|1419.53|1423.73|1419.73|1423.46|1419.46|20
1620305050000|2021-05-06 12:44:10|1423.55|1419.55|1424.15|1420.15|1424.36|1420.36|1423.47|1419.47|27
1620305060000|2021-05-06 12:44:20|1424.11|1420.11|1424.48|1420.48|1424.61|1420.61|1424.03|1420.03|25
1620305070000|2021-05-06 12:44:30|1424.46|1420.46|1424.48|1420.48|1425.38|1421.38|1424.06|1420.06|25
1620305080000|2021-05-06 12:44:40|1424.5|1420.5|1425.23|1421.23|1427.92|1423.92|1424.5|1420.5|29
1620305090000|2021-05-06 12:44:50|1424.53|1420.53|1429.39|1425.39|1429.58|1425.58|1424.53|1420.53|20
1620305100000|2021-05-06 12:45:00|1429.66|1425.66|1430.15|1426.15|1430.41|1426.41|1429.18|1425.18|27
1620305110000|2021-05-06 12:45:10|1430.05|1426.05|1430.83|1426.83|1430.83|1426.83|1429.52|1425.52|25
1620305120000|2021-05-06 12:45:20|1430.84|1426.84|1430.61|1426.61|1430.87|1426.87|1430.35|1426.35|26
1620305130000|2021-05-06 12:45:30|1430.6|1426.6|1431.69|1427.69|1431.69|1427.69|1430.42|1426.42|23
1620305140000|2021-05-06 12:45:40|1431.96|1427.96|1433.06|1429.06|1433.06|1429.06|1431.78|1427.78|22
1620305150000|2021-05-06 12:45:50|1432.93|1428.93|1433.96|1429.96|1433.96|1429.96|1432.89|1428.89|21
1620305160000|2021-05-06 12:46:00|1433.74|1429.74|1435.36|1431.36|1435.36|1431.36|1433.74|1429.74|18
1620305170000|2021-05-06 12:46:10|1435.37|1431.37|1432.51|1428.51|1435.37|1431.37|1432.5|1428.5|21
1620305180000|2021-05-06 12:46:20|1432.49|1428.49|1432.19|1428.19|1432.62|1428.62|1432.13|1428.13|25
1620305190000|2021-05-06 12:46:30|1432.27|1428.27|1432.46|1428.46|1432.59|1428.59|1431.78|1427.78|25
1620305200000|2021-05-06 12:46:40|1432.52|1428.52|1432.64|1428.64|1432.9|1428.9|1432.33|1428.33|24
1620305210000|2021-05-06 12:46:50|1432.4|1428.4|1432.18|1428.18|1432.43|1428.43|1431.69|1427.69|27
1620305220000|2021-05-06 12:47:00|1432.12|1428.12|1431.26|1427.26|1432.12|1428.12|1431.23|1427.23|23
1620305230000|2021-05-06 12:47:10|1431.34|1427.34|1428.84|1424.84|1431.34|1427.34|1428.81|1424.81|27
1620305240000|2021-05-06 12:47:20|1428.92|1424.92|1424.98|1420.98|1429.2|1425.2|1424.98|1420.98|26
1620305250000|2021-05-06 12:47:30|1425|1421|1426.16|1422.16|1426.6|1422.6|1424.99|1420.99|27
1620305260000|2021-05-06 12:47:40|1426.12|1422.12|1425.44|1421.44|1426.12|1422.12|1425.04|1421.04|25
1620305270000|2021-05-06 12:47:50|1425.38|1421.38|1425.51|1421.51|1425.59|1421.59|1425.15|1421.15|24
1620305280000|2021-05-06 12:48:00|1425.5|1421.5|1425.56|1421.56|1425.66|1421.66|1425.42|1421.42|21
1620305290000|2021-05-06 12:48:10|1425.76|1421.76|1425.45|1421.45|1425.76|1421.76|1425.22|1421.22|26
1620305300000|2021-05-06 12:48:20|1425.44|1421.44|1425.55|1421.55|1425.58|1421.58|1425.25|1421.25|25
1620305310000|2021-05-06 12:48:30|1425.47|1421.47|1425.51|1421.51|1425.75|1421.75|1425.41|1421.41|18
1620305320000|2021-05-06 12:48:40|1425.42|1421.42|1425.61|1421.61|1425.64|1421.64|1425.35|1421.35|21
1620305330000|2021-05-06 12:48:50|1425.51|1421.51|1424.67|1420.67|1425.51|1421.51|1424.58|1420.58|26
1620305340000|2021-05-06 12:49:00|1424.69|1420.69|1424.47|1420.47|1424.84|1420.84|1424.35|1420.35|25
1620305350000|2021-05-06 12:49:10|1424.63|1420.63|1423.36|1419.36|1424.7|1420.7|1423.36|1419.36|21
1620305360000|2021-05-06 12:49:20|1423.44|1419.44|1423.49|1419.49|1423.49|1419.49|1423.11|1419.11|21
1620305370000|2021-05-06 12:49:30|1423.5|1419.5|1423.4|1419.4|1423.5|1419.5|1423.35|1419.35|13
1620305380000|2021-05-06 12:49:40|1423.41|1419.41|1422.91|1418.91|1423.46|1419.46|1422.91|1418.91|24
1620305390000|2021-05-06 12:49:50|1422.96|1418.96|1422.95|1418.95|1423.2|1419.2|1422.81|1418.81|26
1620305400000|2021-05-06 12:50:00|1422.94|1418.94|1422.9|1418.9|1422.94|1418.94|1422.51|1418.51|22
1620305410000|2021-05-06 12:50:10|1422.91|1418.91|1422.73|1418.73|1422.94|1418.94|1422.61|1418.61|26
1620305420000|2021-05-06 12:50:20|1422.7|1418.7|1423.1|1419.1|1423.17|1419.17|1422.54|1418.54|25
1620305430000|2021-05-06 12:50:30|1423.09|1419.09|1423.02|1419.02|1423.29|1419.29|1423.01|1419.01|15
1620305440000|2021-05-06 12:50:40|1423.03|1419.03|1422.8|1418.8|1423.18|1419.18|1422.74|1418.74|25
1620305450000|2021-05-06 12:50:50|1422.76|1418.76|1422.99|1418.99|1423.15|1419.15|1422.76|1418.76|26
1620305460000|2021-05-06 12:51:00|1423.06|1419.06|1422.97|1418.97|1423.06|1419.06|1422.82|1418.82|24
1620305470000|2021-05-06 12:51:10|1422.89|1418.89|1426.15|1422.15|1427|1423|1422.84|1418.84|25
1620305480000|2021-05-06 12:51:20|1425.04|1421.04|1426.42|1422.42|1427.5|1423.5|1425.04|1421.04|18
1620305490000|2021-05-06 12:51:30|1425.68|1421.68|1425.63|1421.63|1426.45|1422.45|1425.41|1421.41|18
1620305500000|2021-05-06 12:51:40|1425.85|1421.85|1424.57|1420.57|1425.94|1421.94|1423.88|1419.88|18
1620305510000|2021-05-06 12:51:50|1424.68|1420.68|1425.14|1421.14|1425.73|1421.73|1424.37|1420.37|21
1620305520000|2021-05-06 12:52:00|1425.02|1421.02|1422.99|1418.99|1425.07|1421.07|1422.76|1418.76|27
1620305530000|2021-05-06 12:52:10|1423.36|1419.36|1423.91|1419.91|1424.02|1420.02|1423.33|1419.33|27
1620305540000|2021-05-06 12:52:20|1423.9|1419.9|1423.61|1419.61|1423.9|1419.9|1423.56|1419.56|23
1620305550000|2021-05-06 12:52:30|1423.6|1419.6|1422.54|1418.54|1423.6|1419.6|1422.54|1418.54|19
1620305560000|2021-05-06 12:52:40|1422.52|1418.52|1422.07|1418.07|1422.56|1418.56|1422.07|1418.07|18
1620305570000|2021-05-06 12:52:50|1422.13|1418.13|1421.32|1417.32|1422.13|1418.13|1421.21|1417.21|26
1620305580000|2021-05-06 12:53:00|1421.29|1417.29|1419.75|1415.75|1421.3|1417.3|1419.75|1415.75|19
1620305590000|2021-05-06 12:53:10|1419.74|1415.74|1418.04|1414.04|1419.99|1415.99|1418.04|1414.04|20
1620305600000|2021-05-06 12:53:20|1418.21|1414.21|1414.76|1410.76|1418.6|1414.6|1414.76|1410.76|26
1620305610000|2021-05-06 12:53:30|1414.64|1410.64|1416.49|1412.49|1417.49|1413.49|1414.64|1410.64|28
1620305620000|2021-05-06 12:53:40|1416.65|1412.65|1416.07|1412.07|1417.16|1413.16|1415.71|1411.71|23
1620305630000|2021-05-06 12:53:50|1416.1|1412.1|1416.94|1412.94|1417.03|1413.03|1415.8|1411.8|27
1620305640000|2021-05-06 12:54:00|1416.84|1412.84|1417.31|1413.31|1417.62|1413.62|1416.83|1412.83|26
1620305650000|2021-05-06 12:54:10|1417.32|1413.32|1418.95|1414.95|1418.95|1414.95|1417.27|1413.27|26
1620305660000|2021-05-06 12:54:20|1418.97|1414.97|1421.05|1417.05|1421.06|1417.06|1418.29|1414.29|27
1620305670000|2021-05-06 12:54:30|1421.03|1417.03|1424.19|1420.19|1424.19|1420.19|1420.51|1416.51|22
1620305680000|2021-05-06 12:54:40|1424.25|1420.25|1424.32|1420.32|1424.46|1420.46|1424.15|1420.15|24
1620305690000|2021-05-06 12:54:50|1424.3|1420.3|1424.41|1420.41|1424.75|1420.75|1424.25|1420.25|27
1620305700000|2021-05-06 12:55:00|1424.45|1420.45|1423.18|1419.18|1424.61|1420.61|1422.99|1418.99|26
1620305710000|2021-05-06 12:55:10|1422.48|1418.48|1420.37|1416.37|1423.23|1419.23|1419.87|1415.87|27
1620305720000|2021-05-06 12:55:20|1420.33|1416.33|1420.08|1416.08|1420.86|1416.86|1419.86|1415.86|28
1620305730000|2021-05-06 12:55:30|1420.05|1416.05|1419.12|1415.12|1420.05|1416.05|1418.78|1414.78|28
1620305740000|2021-05-06 12:55:40|1419.22|1415.22|1420.1|1416.1|1420.35|1416.35|1419.2|1415.2|23
1620305750000|2021-05-06 12:55:50|1420.17|1416.17|1419.97|1415.97|1420.41|1416.41|1419.91|1415.91|28
1620305760000|2021-05-06 12:56:00|1420.11|1416.11|1419.15|1415.15|1420.11|1416.11|1418.37|1414.37|24
1620305770000|2021-05-06 12:56:10|1419.37|1415.37|1418.69|1414.69|1419.44|1415.44|1418.64|1414.64|23
1620305780000|2021-05-06 12:56:20|1418.63|1414.63|1418.84|1414.84|1418.99|1414.99|1418.61|1414.61|24
1620305790000|2021-05-06 12:56:30|1418.83|1414.83|1418.93|1414.93|1419.2|1415.2|1418.82|1414.82|26
1620305800000|2021-05-06 12:56:40|1419.18|1415.18|1419.58|1415.58|1419.58|1415.58|1419.18|1415.18|20
1620305810000|2021-05-06 12:56:50|1419.46|1415.46|1420.54|1416.54|1420.54|1416.54|1419.21|1415.21|19
1620305820000|2021-05-06 12:57:00|1420.36|1416.36|1421.59|1417.59|1422.76|1418.76|1420.36|1416.36|26
1620305830000|2021-05-06 12:57:10|1421.68|1417.68|1420.04|1416.04|1421.79|1417.79|1420.04|1416.04|24
1620305840000|2021-05-06 12:57:20|1420.14|1416.14|1419.93|1415.93|1420.64|1416.64|1419.93|1415.93|20
1620305850000|2021-05-06 12:57:30|1419.95|1415.95|1419.11|1415.11|1420.03|1416.03|1418.81|1414.81|26
1620305860000|2021-05-06 12:57:40|1419.35|1415.35|1418.39|1414.39|1419.63|1415.63|1418.31|1414.31|25
1620305870000|2021-05-06 12:57:50|1418.36|1414.36|1417.43|1413.43|1418.55|1414.55|1417.37|1413.37|29
1620305880000|2021-05-06 12:58:00|1416.87|1412.87|1415.45|1411.45|1417|1413|1415.45|1411.45|27
1620305890000|2021-05-06 12:58:10|1415.25|1411.25|1412.16|1408.16|1415.25|1411.25|1412.13|1408.13|24
1620305900000|2021-05-06 12:58:20|1412.92|1408.92|1412.31|1408.31|1413.04|1409.04|1412.31|1408.31|25
1620305910000|2021-05-06 12:58:30|1412.38|1408.38|1414.19|1410.19|1414.26|1410.26|1412.08|1408.08|26
1620305920000|2021-05-06 12:58:40|1414.06|1410.06|1413.75|1409.75|1414.23|1410.23|1413.74|1409.74|26
1620305930000|2021-05-06 12:58:50|1413.81|1409.81|1414.3|1410.3|1414.93|1410.93|1413.4|1409.4|22
1620305940000|2021-05-06 12:59:00|1414.9|1410.9|1416.75|1412.75|1416.75|1412.75|1414.5|1410.5|19
1620305950000|2021-05-06 12:59:10|1416.8|1412.8|1417.1|1413.1|1417.24|1413.24|1416.63|1412.63|22
1620305960000|2021-05-06 12:59:20|1417.27|1413.27|1418.15|1414.15|1418.15|1414.15|1417.27|1413.27|25
1620305970000|2021-05-06 12:59:30|1418.38|1414.38|1418.7|1414.7|1419.01|1415.01|1418.36|1414.36|23
1620305980000|2021-05-06 12:59:40|1418.65|1414.65|1418.5|1414.5|1418.66|1414.66|1417.87|1413.87|27
1620305990000|2021-05-06 12:59:50|1417.74|1413.74|1419.23|1415.23|1419.41|1415.41|1417.74|1413.74|26
1620306000000|2021-05-06 13:00:00|1419.2|1415.2|1418.51|1414.51|1419.55|1415.55|1418.51|1414.51|27
1620306010000|2021-05-06 13:00:10|1418.57|1414.57|1417.57|1413.57|1419.13|1415.13|1417.57|1413.57|25
1620306020000|2021-05-06 13:00:20|1417.58|1413.58|1417.2|1413.2|1417.58|1413.58|1416.99|1412.99|22
1620306030000|2021-05-06 13:00:30|1415.89|1411.89|1415.57|1411.57|1415.9|1411.9|1415.57|1411.57|14
1620306040000|2021-05-06 13:00:40|1415.56|1411.56|1414.88|1410.88|1415.64|1411.64|1414.88|1410.88|23
1620306050000|2021-05-06 13:00:50|1414.93|1410.93|1414.2|1410.2|1415.08|1411.08|1414.2|1410.2|26
1620306060000|2021-05-06 13:01:00|1414.49|1410.49|1413.71|1409.71|1414.92|1410.92|1413.65|1409.65|26
1620306070000|2021-05-06 13:01:10|1413.67|1409.67|1413.36|1409.36|1413.87|1409.87|1413.22|1409.22|27
1620306080000|2021-05-06 13:01:20|1413.37|1409.37|1413.13|1409.13|1413.55|1409.55|1413.13|1409.13|23
1620306090000|2021-05-06 13:01:30|1413.17|1409.17|1412.58|1408.58|1413.2|1409.2|1412.18|1408.18|26
1620306100000|2021-05-06 13:01:40|1412.38|1408.38|1413.09|1409.09|1413.13|1409.13|1412.38|1408.38|25
1620306110000|2021-05-06 13:01:50|1413.06|1409.06|1412.98|1408.98|1413.06|1409.06|1412.41|1408.41|26
1620306120000|2021-05-06 13:02:00|1413|1409|1412.26|1408.26|1413.11|1409.11|1412.26|1408.26|19
1620306130000|2021-05-06 13:02:10|1412.24|1408.24|1411.73|1407.73|1412.53|1408.53|1411.73|1407.73|27
1620306140000|2021-05-06 13:02:20|1411.69|1407.69|1413.45|1409.45|1413.45|1409.45|1411.52|1407.52|26
1620306150000|2021-05-06 13:02:30|1413.52|1409.52|1415.74|1411.74|1415.74|1411.74|1413.52|1409.52|26
1620306160000|2021-05-06 13:02:40|1415.6|1411.6|1417.12|1413.12|1417.12|1413.12|1415.56|1411.56|22
1620306170000|2021-05-06 13:02:50|1417.37|1413.37|1418.32|1414.32|1418.42|1414.42|1417.13|1413.13|20
1620306180000|2021-05-06 13:03:00|1418.36|1414.36|1416.15|1412.15|1418.39|1414.39|1416.1|1412.1|27
1620306190000|2021-05-06 13:03:10|1415.85|1411.85|1415.91|1411.91|1416.4|1412.4|1415.41|1411.41|24
1620306200000|2021-05-06 13:03:20|1415.95|1411.95|1415.03|1411.03|1416.52|1412.52|1415.03|1411.03|25
1620306210000|2021-05-06 13:03:30|1414.98|1410.98|1415.32|1411.32|1415.74|1411.74|1414.85|1410.85|27
1620306220000|2021-05-06 13:03:40|1415.27|1411.27|1416.05|1412.05|1416.05|1412.05|1414.64|1410.64|29
1620306230000|2021-05-06 13:03:50|1416.19|1412.19|1415.5|1411.5|1416.48|1412.48|1415.5|1411.5|24
1620306240000|2021-05-06 13:04:00|1415.22|1411.22|1414.81|1410.81|1415.64|1411.64|1414.81|1410.81|27
1620306250000|2021-05-06 13:04:10|1414.78|1410.78|1413.68|1409.68|1414.78|1410.78|1413.24|1409.24|25
1620306260000|2021-05-06 13:04:20|1413.78|1409.78|1413.35|1409.35|1413.85|1409.85|1412.93|1408.93|26
1620306270000|2021-05-06 13:04:30|1413.37|1409.37|1413.02|1409.02|1413.46|1409.46|1413.02|1409.02|23
1620306280000|2021-05-06 13:04:40|1412.9|1408.9|1412.19|1408.19|1412.9|1408.9|1412.07|1408.07|22
1620306290000|2021-05-06 13:04:50|1412.17|1408.17|1411.58|1407.58|1412.42|1408.42|1411.58|1407.58|28
1620306300000|2021-05-06 13:05:00|1411.56|1407.56|1411.54|1407.54|1411.61|1407.61|1411.35|1407.35|22
1620306310000|2021-05-06 13:05:10|1411.5|1407.5|1410.06|1406.06|1411.56|1407.56|1409.95|1405.95|25
1620306320000|2021-05-06 13:05:20|1410.13|1406.13|1407.03|1403.03|1410.65|1406.65|1407|1403|27
1620306330000|2021-05-06 13:05:30|1407.07|1403.07|1406.71|1402.71|1407.07|1403.07|1406.35|1402.35|27
1620306340000|2021-05-06 13:05:40|1406.93|1402.93|1407.03|1403.03|1407.11|1403.11|1406.22|1402.22|25
1620306350000|2021-05-06 13:05:50|1407.08|1403.08|1406.89|1402.89|1407.11|1403.11|1406.76|1402.76|24
1620306360000|2021-05-06 13:06:00|1406.69|1402.69|1408.44|1404.44|1408.52|1404.52|1406.59|1402.59|29
1620306370000|2021-05-06 13:06:10|1408.49|1404.49|1408.38|1404.38|1409.31|1405.31|1407.83|1403.83|27
1620306380000|2021-05-06 13:06:20|1408.49|1404.49|1407.39|1403.39|1408.49|1404.49|1407.29|1403.29|27
1620306390000|2021-05-06 13:06:30|1407.25|1403.25|1406.97|1402.97|1407.85|1403.85|1406.94|1402.94|28
1620306400000|2021-05-06 13:06:40|1406.96|1402.96|1406.49|1402.49|1407.18|1403.18|1406.42|1402.42|22
1620306410000|2021-05-06 13:06:50|1406.59|1402.59|1406.61|1402.61|1406.88|1402.88|1406.13|1402.13|25
1620306420000|2021-05-06 13:07:00|1406.6|1402.6|1406.31|1402.31|1406.79|1402.79|1406.21|1402.21|18
1620306430000|2021-05-06 13:07:10|1406.29|1402.29|1404.48|1400.48|1406.57|1402.57|1404.44|1400.44|26
1620306440000|2021-05-06 13:07:20|1404.26|1400.26|1404.35|1400.35|1404.38|1400.38|1404.23|1400.23|24
1620306450000|2021-05-06 13:07:30|1404.45|1400.45|1404.94|1400.94|1404.94|1400.94|1404.45|1400.45|27
1620306460000|2021-05-06 13:07:40|1404.93|1400.93|1401.48|1397.48|1404.99|1400.99|1401.48|1397.48|27
1620306470000|2021-05-06 13:07:50|1401.86|1397.86|1402.59|1398.59|1402.8|1398.8|1401.69|1397.69|26
1620306480000|2021-05-06 13:08:00|1402.63|1398.63|1401.01|1397.01|1402.93|1398.93|1400.96|1396.96|28
1620306490000|2021-05-06 13:08:10|1400.93|1396.93|1399.29|1395.29|1400.93|1396.93|1399.29|1395.29|27
1620306500000|2021-05-06 13:08:20|1399|1395|1396.78|1392.78|1399.1|1395.1|1396.78|1392.78|26
1620306510000|2021-05-06 13:08:30|1396.91|1392.91|1394.56|1390.56|1396.95|1392.95|1394.56|1390.56|26
1620306520000|2021-05-06 13:08:40|1394.7|1390.7|1394.43|1390.43|1394.79|1390.79|1393.81|1389.81|27
1620306530000|2021-05-06 13:08:50|1394.02|1390.02|1394.76|1390.76|1395.27|1391.27|1393.87|1389.87|24
1620306540000|2021-05-06 13:09:00|1394.91|1390.91|1396.64|1392.64|1396.7|1392.7|1394.74|1390.74|28
1620306550000|2021-05-06 13:09:10|1396.73|1392.73|1397.29|1393.29|1397.91|1393.91|1396.7|1392.7|27
1620306560000|2021-05-06 13:09:20|1397.45|1393.45|1398.6|1394.6|1399.21|1395.21|1396.91|1392.91|25
1620306570000|2021-05-06 13:09:30|1398.68|1394.68|1402.72|1398.72|1402.92|1398.92|1398.42|1394.42|26
1620306580000|2021-05-06 13:09:40|1402.56|1398.56|1402.8|1398.8|1403|1399|1402.21|1398.21|23
1620306590000|2021-05-06 13:09:50|1402.88|1398.88|1403.02|1399.02|1403.02|1399.02|1402.47|1398.47|23
1620306600000|2021-05-06 13:10:00|1403.03|1399.03|1402.66|1398.66|1403.65|1399.65|1402.12|1398.12|26
1620306610000|2021-05-06 13:10:10|1402.63|1398.63|1402.51|1398.51|1402.95|1398.95|1402.19|1398.19|21
1620306620000|2021-05-06 13:10:20|1402.61|1398.61|1402.88|1398.88|1403.11|1399.11|1402.6|1398.6|22
1620306630000|2021-05-06 13:10:30|1402.94|1398.94|1404.71|1400.71|1404.71|1400.71|1402.87|1398.87|25
1620306640000|2021-05-06 13:10:40|1404.78|1400.78|1405.6|1401.6|1406.22|1402.22|1404.73|1400.73|29
1620306650000|2021-05-06 13:10:50|1405.65|1401.65|1405.59|1401.59|1405.95|1401.95|1405.41|1401.41|12
1620306660000|2021-05-06 13:11:00|1405.32|1401.32|1406.62|1402.62|1406.62|1402.62|1404.53|1400.53|22
1620306670000|2021-05-06 13:11:10|1406.53|1402.53|1406.27|1402.27|1406.78|1402.78|1405.84|1401.84|27
1620306680000|2021-05-06 13:11:20|1406.4|1402.4|1406.96|1402.96|1407.01|1403.01|1405.97|1401.97|25
1620306690000|2021-05-06 13:11:30|1406.91|1402.91|1406.65|1402.65|1407.27|1403.27|1406.39|1402.39|24
1620306700000|2021-05-06 13:11:40|1406.75|1402.75|1407.3|1403.3|1407.45|1403.45|1406.75|1402.75|27
1620306710000|2021-05-06 13:11:50|1407.42|1403.42|1407.46|1403.46|1407.55|1403.55|1407.35|1403.35|19
1620306720000|2021-05-06 13:12:00|1407.5|1403.5|1407.37|1403.37|1407.54|1403.54|1407.32|1403.32|22
1620306730000|2021-05-06 13:12:10|1407.33|1403.33|1408.43|1404.43|1408.49|1404.49|1407.15|1403.15|27
1620306740000|2021-05-06 13:12:20|1408.4|1404.4|1407.65|1403.65|1408.52|1404.52|1407.62|1403.62|24
1620306750000|2021-05-06 13:12:30|1407.6|1403.6|1407.68|1403.68|1408.02|1404.02|1407.6|1403.6|25
1620306760000|2021-05-06 13:12:40|1407.62|1403.62|1407.8|1403.8|1408.05|1404.05|1407.59|1403.59|20
1620306770000|2021-05-06 13:12:50|1407.86|1403.86|1407.45|1403.45|1408.33|1404.33|1407.44|1403.44|24
1620306780000|2021-05-06 13:13:00|1407.51|1403.51|1405.89|1401.89|1407.73|1403.73|1405.89|1401.89|29
1620306790000|2021-05-06 13:13:10|1405.87|1401.87|1404.58|1400.58|1405.87|1401.87|1404.58|1400.58|23
1620306800000|2021-05-06 13:13:20|1404.53|1400.53|1403.41|1399.41|1405.08|1401.08|1403.41|1399.41|28
1620306810000|2021-05-06 13:13:30|1403.34|1399.34|1400.95|1396.95|1403.35|1399.35|1400.94|1396.94|25
1620306820000|2021-05-06 13:13:40|1400.94|1396.94|1398.98|1394.98|1400.94|1396.94|1398.97|1394.97|21
1620306830000|2021-05-06 13:13:50|1398.99|1394.99|1398.65|1394.65|1399.07|1395.07|1398.25|1394.25|22
1620306840000|2021-05-06 13:14:00|1398.64|1394.64|1398.52|1394.52|1399.61|1395.61|1397.42|1393.42|21
1620306850000|2021-05-06 13:14:10|1398.45|1394.45|1401.57|1397.57|1401.98|1397.98|1398.35|1394.35|28
1620306860000|2021-05-06 13:14:20|1401.48|1397.48|1400.41|1396.41|1402.25|1398.25|1400.41|1396.41|25
1620306870000|2021-05-06 13:14:30|1400.55|1396.55|1400.26|1396.26|1400.55|1396.55|1399.59|1395.59|26
1620306880000|2021-05-06 13:14:40|1400.35|1396.35|1400.63|1396.63|1400.63|1396.63|1399.78|1395.78|24
1620306890000|2021-05-06 13:14:50|1400.65|1396.65|1401.91|1397.91|1402.13|1398.13|1400.65|1396.65|26
1620306900000|2021-05-06 13:15:00|1401.87|1397.87|1404.11|1400.11|1404.66|1400.66|1400.91|1396.91|24
1620306910000|2021-05-06 13:15:10|1404.62|1400.62|1406.11|1402.11|1406.62|1402.62|1404.32|1400.32|23
1620306920000|2021-05-06 13:15:20|1406.09|1402.09|1405.18|1401.18|1406.09|1402.09|1405.18|1401.18|25
1620306930000|2021-05-06 13:15:30|1405.96|1401.96|1407.66|1403.66|1407.8|1403.8|1405.4|1401.4|21
1620306940000|2021-05-06 13:15:40|1407.64|1403.64|1407.93|1403.93|1408.07|1404.07|1407.64|1403.64|15
1620306950000|2021-05-06 13:15:50|1407.1|1403.1|1407.98|1403.98|1408.13|1404.13|1407.1|1403.1|19
1620306960000|2021-05-06 13:16:00|1407.97|1403.97|1405.36|1401.36|1408.43|1404.43|1405.36|1401.36|28
1620306970000|2021-05-06 13:16:10|1405.37|1401.37|1405.25|1401.25|1405.4|1401.4|1405.15|1401.15|23
1620306980000|2021-05-06 13:16:20|1405.23|1401.23|1405.46|1401.46|1405.61|1401.61|1405.23|1401.23|18
1620306990000|2021-05-06 13:16:30|1405.63|1401.63|1404.99|1400.99|1405.63|1401.63|1404.99|1400.99|19
1620307000000|2021-05-06 13:16:40|1404.98|1400.98|1403.7|1399.7|1404.98|1400.98|1403.07|1399.07|26
1620307010000|2021-05-06 13:16:50|1403.69|1399.69|1402.82|1398.82|1403.71|1399.71|1402.82|1398.82|22
1620307020000|2021-05-06 13:17:00|1402.81|1398.81|1402.03|1398.03|1402.81|1398.81|1401.95|1397.95|22
1620307030000|2021-05-06 13:17:10|1401.97|1397.97|1401.14|1397.14|1401.97|1397.97|1400.22|1396.22|25
1620307040000|2021-05-06 13:17:20|1401.17|1397.17|1401.63|1397.63|1401.77|1397.77|1400.89|1396.89|24
1620307050000|2021-05-06 13:17:30|1401.66|1397.66|1402.39|1398.39|1402.64|1398.64|1401.66|1397.66|23
1620307060000|2021-05-06 13:17:40|1403.11|1399.11|1403.11|1399.11|1403.24|1399.24|1402.5|1398.5|24
1620307070000|2021-05-06 13:17:50|1403.25|1399.25|1405.88|1401.88|1406.22|1402.22|1402.75|1398.75|27
1620307080000|2021-05-06 13:18:00|1405.91|1401.91|1404.51|1400.51|1406.17|1402.17|1404.33|1400.33|27
1620307090000|2021-05-06 13:18:10|1404.81|1400.81|1405.75|1401.75|1405.79|1401.79|1404.65|1400.65|27
1620307100000|2021-05-06 13:18:20|1405.83|1401.83|1405|1401|1405.99|1401.99|1405|1401|26
1620307110000|2021-05-06 13:18:30|1405.02|1401.02|1405.17|1401.17|1405.54|1401.54|1404.71|1400.71|21
1620307120000|2021-05-06 13:18:40|1405.07|1401.07|1403.68|1399.68|1405.07|1401.07|1403.34|1399.34|28
1620307130000|2021-05-06 13:18:50|1403.51|1399.51|1402.08|1398.08|1403.51|1399.51|1401.97|1397.97|20
1620307140000|2021-05-06 13:19:00|1401.6|1397.6|1401.05|1397.05|1401.78|1397.78|1401.05|1397.05|22
1620307150000|2021-05-06 13:19:10|1401.06|1397.06|1398.53|1394.53|1401.06|1397.06|1398.16|1394.16|22
1620307160000|2021-05-06 13:19:20|1398.52|1394.52|1398.58|1394.58|1398.83|1394.83|1398.24|1394.24|25
1620307170000|2021-05-06 13:19:30|1398.56|1394.56|1398.49|1394.49|1398.62|1394.62|1398.4|1394.4|19
1620307180000|2021-05-06 13:19:40|1398.46|1394.46|1398.65|1394.65|1399.34|1395.34|1398.31|1394.31|22
1620307190000|2021-05-06 13:19:50|1398.46|1394.46|1397.95|1393.95|1399.65|1395.65|1396.91|1392.91|26
1620307200000|2021-05-06 13:20:00|1398.45|1394.45|1397.99|1393.99|1398.83|1394.83|1397.28|1393.28|28
1620307210000|2021-05-06 13:20:10|1398.01|1394.01|1398.04|1394.04|1398.77|1394.77|1397.94|1393.94|26
1620307220000|2021-05-06 13:20:20|1398.07|1394.07|1397.08|1393.08|1398.07|1394.07|1397.08|1393.08|26
1620307230000|2021-05-06 13:20:30|1397.22|1393.22|1396.66|1392.66|1397.46|1393.46|1396.54|1392.54|25
1620307240000|2021-05-06 13:20:40|1396.69|1392.69|1395.05|1391.05|1396.7|1392.7|1395.05|1391.05|24
1620307250000|2021-05-06 13:20:50|1395.01|1391.01|1392.55|1388.55|1395.23|1391.23|1391.76|1387.76|28
1620307260000|2021-05-06 13:21:00|1391.6|1387.6|1391.46|1387.46|1392.88|1388.88|1388.81|1384.81|26
1620307270000|2021-05-06 13:21:10|1391.36|1387.36|1389.9|1385.9|1391.5|1387.5|1389.63|1385.63|28
1620307280000|2021-05-06 13:21:20|1389.73|1385.73|1388.85|1384.85|1390.65|1386.65|1388.85|1384.85|26
1620307290000|2021-05-06 13:21:30|1388.76|1384.76|1389.83|1385.83|1391.05|1387.05|1387.77|1383.77|27
1620307300000|2021-05-06 13:21:40|1389.79|1385.79|1389.64|1385.64|1389.79|1385.79|1387.35|1383.35|25
1620307310000|2021-05-06 13:21:50|1389.58|1385.58|1385.61|1381.61|1389.62|1385.62|1385.61|1381.61|19
1620307320000|2021-05-06 13:22:00|1385.62|1381.62|1382.93|1378.93|1385.62|1381.62|1382.56|1378.56|21
1620307330000|2021-05-06 13:22:10|1382.92|1378.92|1380.95|1376.95|1382.92|1378.92|1380.87|1376.87|24
1620307340000|2021-05-06 13:22:20|1380.88|1376.88|1381.92|1377.92|1381.92|1377.92|1380.66|1376.66|23
1620307350000|2021-05-06 13:22:30|1382|1378|1381.4|1377.4|1382.67|1378.67|1380.51|1376.51|27
1620307360000|2021-05-06 13:22:40|1381.41|1377.41|1382.13|1378.13|1382.45|1378.45|1379.77|1375.77|28
1620307370000|2021-05-06 13:22:50|1382.23|1378.23|1383.07|1379.07|1383.07|1379.07|1381.55|1377.55|22
1620307380000|2021-05-06 13:23:00|1383.13|1379.13|1387.05|1383.05|1387.05|1383.05|1382.86|1378.86|25
1620307390000|2021-05-06 13:23:10|1387.04|1383.04|1387.84|1383.84|1388.16|1384.16|1387.04|1383.04|25
1620307400000|2021-05-06 13:23:20|1388.06|1384.06|1390.4|1386.4|1390.4|1386.4|1388.06|1384.06|28
1620307410000|2021-05-06 13:23:30|1390.46|1386.46|1390.93|1386.93|1391.38|1387.38|1389.85|1385.85|18
1620307420000|2021-05-06 13:23:40|1391.15|1387.15|1391.28|1387.28|1393.07|1389.07|1389.84|1385.84|19
1620307430000|2021-05-06 13:23:50|1389.87|1385.87|1392.46|1388.46|1392.46|1388.46|1389.87|1385.87|22
1620307440000|2021-05-06 13:24:00|1392.68|1388.68|1390.2|1386.2|1392.78|1388.78|1390.2|1386.2|20
1620307450000|2021-05-06 13:24:10|1390.26|1386.26|1389.49|1385.49|1390.26|1386.26|1389.26|1385.26|23
1620307460000|2021-05-06 13:24:20|1389.7|1385.7|1391.48|1387.48|1391.48|1387.48|1389.52|1385.52|22
1620307470000|2021-05-06 13:24:30|1391.54|1387.54|1390.76|1386.76|1391.54|1387.54|1390.13|1386.13|13
1620307480000|2021-05-06 13:24:40|1390.7|1386.7|1392.15|1388.15|1393.23|1389.23|1390.6|1386.6|21
1620307490000|2021-05-06 13:24:50|1392.69|1388.69|1392.47|1388.47|1392.82|1388.82|1392.41|1388.41|7
1620307500000|2021-05-06 13:25:00|1392.37|1388.37|1394.34|1390.34|1394.35|1390.35|1392.37|1388.37|10
1620307510000|2021-05-06 13:25:10|1394.49|1390.49|1394.68|1390.68|1394.82|1390.82|1394.49|1390.49|13
1620307520000|2021-05-06 13:25:20|1394.73|1390.73|1396.14|1392.14|1396.24|1392.24|1394.73|1390.73|27
1620307530000|2021-05-06 13:25:30|1394.99|1390.99|1397.12|1393.12|1397.85|1393.85|1394.84|1390.84|26
1620307540000|2021-05-06 13:25:40|1396.96|1392.96|1399.36|1395.36|1399.36|1395.36|1396.96|1392.96|19
1620307550000|2021-05-06 13:25:50|1399.37|1395.37|1397.16|1393.16|1399.41|1395.41|1397.13|1393.13|24
1620307560000|2021-05-06 13:26:00|1397.91|1393.91|1398.61|1394.61|1398.81|1394.81|1397.91|1393.91|17
1620307570000|2021-05-06 13:26:10|1398.67|1394.67|1399.38|1395.38|1399.6|1395.6|1398.22|1394.22|24
1620307580000|2021-05-06 13:26:20|1399.25|1395.25|1399.51|1395.51|1399.68|1395.68|1399.16|1395.16|21
1620307590000|2021-05-06 13:26:30|1399.53|1395.53|1398.12|1394.12|1399.53|1395.53|1397.77|1393.77|20
1620307600000|2021-05-06 13:26:40|1398.08|1394.08|1398.75|1394.75|1399.05|1395.05|1398.08|1394.08|24
1620307610000|2021-05-06 13:26:50|1398.61|1394.61|1399.63|1395.63|1399.81|1395.81|1398.61|1394.61|24
1620307620000|2021-05-06 13:27:00|1399.77|1395.77|1397.09|1393.09|1399.83|1395.83|1397.07|1393.07|26
1620307630000|2021-05-06 13:27:10|1397.05|1393.05|1396.68|1392.68|1397.07|1393.07|1396.09|1392.09|23
1620307640000|2021-05-06 13:27:20|1396.84|1392.84|1396.7|1392.7|1396.95|1392.95|1395.74|1391.74|27
1620307650000|2021-05-06 13:27:30|1396.71|1392.71|1396.3|1392.3|1396.72|1392.72|1396.28|1392.28|20
1620307660000|2021-05-06 13:27:40|1396.28|1392.28|1398.07|1394.07|1398.07|1394.07|1396.25|1392.25|22
1620307670000|2021-05-06 13:27:50|1397.98|1393.98|1399.67|1395.67|1399.72|1395.72|1397.98|1393.98|22
1620307680000|2021-05-06 13:28:00|1399.11|1395.11|1401.27|1397.27|1401.27|1397.27|1398.99|1394.99|20
1620307690000|2021-05-06 13:28:10|1401.34|1397.34|1401.68|1397.68|1401.81|1397.81|1401.29|1397.29|22
1620307700000|2021-05-06 13:28:20|1401.72|1397.72|1401.64|1397.64|1401.95|1397.95|1401.64|1397.64|18
1620307710000|2021-05-06 13:28:30|1401.59|1397.59|1400.54|1396.54|1401.71|1397.71|1400.21|1396.21|22
1620307720000|2021-05-06 13:28:40|1400.26|1396.26|1400.54|1396.54|1401.24|1397.24|1400.26|1396.26|24
1620307730000|2021-05-06 13:28:50|1400.6|1396.6|1399.19|1395.19|1400.8|1396.8|1398.95|1394.95|28
1620307740000|2021-05-06 13:29:00|1399.35|1395.35|1399.22|1395.22|1400.07|1396.07|1399.22|1395.22|26
1620307750000|2021-05-06 13:29:10|1399.05|1395.05|1397.16|1393.16|1399.05|1395.05|1397.1|1393.1|27
1620307760000|2021-05-06 13:29:20|1397.31|1393.31|1396.76|1392.76|1397.42|1393.42|1396.7|1392.7|26
1620307770000|2021-05-06 13:29:30|1396.74|1392.74|1395.94|1391.94|1396.74|1392.74|1395.9|1391.9|22
1620307780000|2021-05-06 13:29:40|1395.95|1391.95|1395.85|1391.85|1395.99|1391.99|1395.75|1391.75|25
1620307790000|2021-05-06 13:29:50|1395.94|1391.94|1396.9|1392.9|1397.4|1393.4|1395.9|1391.9|26
1620307800000|2021-05-06 13:30:00|1396.91|1392.91|1398.06|1394.06|1398.16|1394.16|1396.87|1392.87|22
1620307810000|2021-05-06 13:30:10|1398.01|1394.01|1397.08|1393.08|1398.01|1394.01|1396.64|1392.64|23
1620307820000|2021-05-06 13:30:20|1397.09|1393.09|1397.1|1393.1|1397.29|1393.29|1396.93|1392.93|26
1620307830000|2021-05-06 13:30:30|1397.06|1393.06|1396.7|1392.7|1397.36|1393.36|1396.7|1392.7|25
1620307840000|2021-05-06 13:30:40|1396.54|1392.54|1396.53|1392.53|1396.82|1392.82|1396.44|1392.44|26
1620307850000|2021-05-06 13:30:50|1396.62|1392.62|1398.15|1394.15|1398.15|1394.15|1396.62|1392.62|24
1620307860000|2021-05-06 13:31:00|1398.22|1394.22|1400.09|1396.09|1400.09|1396.09|1398.22|1394.22|26
1620307870000|2021-05-06 13:31:10|1400.16|1396.16|1403.33|1399.33|1403.33|1399.33|1400.16|1396.16|24
1620307880000|2021-05-06 13:31:20|1403.34|1399.34|1404.07|1400.07|1404.91|1400.91|1403.34|1399.34|14
1620307890000|2021-05-06 13:31:30|1404.11|1400.11|1403.75|1399.75|1404.12|1400.12|1403.49|1399.49|15
1620307900000|2021-05-06 13:31:40|1403.88|1399.88|1404.11|1400.11|1404.14|1400.14|1403.87|1399.87|18
1620307910000|2021-05-06 13:31:50|1404.14|1400.14|1405.01|1401.01|1406.19|1402.19|1404.14|1400.14|22
1620307920000|2021-05-06 13:32:00|1405.04|1401.04|1401.9|1397.9|1405.09|1401.09|1401.77|1397.77|26
1620307930000|2021-05-06 13:32:10|1401.75|1397.75|1399.76|1395.76|1401.75|1397.75|1399.76|1395.76|27
1620307940000|2021-05-06 13:32:20|1399.67|1395.67|1398.21|1394.21|1399.84|1395.84|1398.21|1394.21|27
1620307950000|2021-05-06 13:32:30|1398.31|1394.31|1398.49|1394.49|1398.59|1394.59|1397.83|1393.83|27
1620307960000|2021-05-06 13:32:40|1398.41|1394.41|1397.85|1393.85|1398.95|1394.95|1397.6|1393.6|24
1620307970000|2021-05-06 13:32:50|1397.83|1393.83|1399.46|1395.46|1399.49|1395.49|1397.83|1393.83|27
1620307980000|2021-05-06 13:33:00|1399.36|1395.36|1398.44|1394.44|1399.51|1395.51|1398.43|1394.43|21
1620307990000|2021-05-06 13:33:10|1398.39|1394.39|1398.15|1394.15|1398.85|1394.85|1398.15|1394.15|26
1620308000000|2021-05-06 13:33:20|1398.18|1394.18|1398.47|1394.47|1399.09|1395.09|1398.18|1394.18|27
1620308010000|2021-05-06 13:33:30|1398.46|1394.46|1398.56|1394.56|1398.61|1394.61|1398.37|1394.37|23
1620308020000|2021-05-06 13:33:40|1398.57|1394.57|1400.73|1396.73|1400.91|1396.91|1398.57|1394.57|22
1620308030000|2021-05-06 13:33:50|1400.9|1396.9|1402.4|1398.4|1402.42|1398.42|1400.86|1396.86|26
1620308040000|2021-05-06 13:34:00|1402.23|1398.23|1402.06|1398.06|1402.94|1398.94|1401.97|1397.97|24
1620308050000|2021-05-06 13:34:10|1402.07|1398.07|1400.26|1396.26|1402.34|1398.34|1400.23|1396.23|24
1620308060000|2021-05-06 13:34:20|1400.19|1396.19|1399.3|1395.3|1400.21|1396.21|1398.84|1394.84|27
1620308070000|2021-05-06 13:34:30|1399.24|1395.24|1399.34|1395.34|1399.35|1395.35|1398.92|1394.92|26
1620308080000|2021-05-06 13:34:40|1399.33|1395.33|1397.5|1393.5|1399.33|1395.33|1397.26|1393.26|21
1620308090000|2021-05-06 13:34:50|1397.42|1393.42|1397.34|1393.34|1397.5|1393.5|1397.29|1393.29|10
1620308100000|2021-05-06 13:35:00|1397.3|1393.3|1398.02|1394.02|1398.02|1394.02|1397.26|1393.26|25
1620308110000|2021-05-06 13:35:10|1397.88|1393.88|1397.66|1393.66|1398.07|1394.07|1397.66|1393.66|23
1620308120000|2021-05-06 13:35:20|1397.77|1393.77|1398.18|1394.18|1398.25|1394.25|1397.53|1393.53|24
1620308130000|2021-05-06 13:35:30|1398.2|1394.2|1399.79|1395.79|1399.79|1395.79|1398.09|1394.09|16
1620308140000|2021-05-06 13:35:40|1399.72|1395.72|1400.03|1396.03|1400.16|1396.16|1399.1|1395.1|24
1620308150000|2021-05-06 13:35:50|1400.15|1396.15|1400.28|1396.28|1400.31|1396.31|1400.03|1396.03|12
1620308160000|2021-05-06 13:36:00|1401.26|1397.26|1399.45|1395.45|1401.3|1397.3|1399.45|1395.45|23
1620308170000|2021-05-06 13:36:10|1399.78|1395.78|1399.99|1395.99|1400.16|1396.16|1399.62|1395.62|27
1620308180000|2021-05-06 13:36:20|1400.4|1396.4|1399.67|1395.67|1400.43|1396.43|1399.67|1395.67|20
1620308190000|2021-05-06 13:36:30|1399.66|1395.66|1399.14|1395.14|1399.93|1395.93|1398.86|1394.86|26
1620308200000|2021-05-06 13:36:40|1399.1|1395.1|1399.29|1395.29|1399.67|1395.67|1399.1|1395.1|25
1620308210000|2021-05-06 13:36:50|1399.19|1395.19|1397.92|1393.92|1399.19|1395.19|1397.92|1393.92|24
1620308220000|2021-05-06 13:37:00|1397.91|1393.91|1399.27|1395.27|1399.27|1395.27|1397.91|1393.91|23
1620308230000|2021-05-06 13:37:10|1399.3|1395.3|1398.93|1394.93|1399.39|1395.39|1398.93|1394.93|24
1620308240000|2021-05-06 13:37:20|1398.85|1394.85|1396.62|1392.62|1398.85|1394.85|1396.62|1392.62|27
1620308250000|2021-05-06 13:37:30|1396.39|1392.39|1396.28|1392.28|1396.39|1392.39|1396.01|1392.01|23
1620308260000|2021-05-06 13:37:40|1396.32|1392.32|1396.12|1392.12|1396.6|1392.6|1396.07|1392.07|25
1620308270000|2021-05-06 13:37:50|1396.16|1392.16|1394.42|1390.42|1396.32|1392.32|1394.42|1390.42|25
1620308280000|2021-05-06 13:38:00|1394.95|1390.95|1393.8|1389.8|1394.95|1390.95|1391.45|1387.45|28
1620308290000|2021-05-06 13:38:10|1393.83|1389.83|1394.35|1390.35|1395.23|1391.23|1393.83|1389.83|29
1620308300000|2021-05-06 13:38:20|1394.41|1390.41|1392.88|1388.88|1394.75|1390.75|1392.82|1388.82|27
1620308310000|2021-05-06 13:38:30|1392.83|1388.83|1393.1|1389.1|1393.13|1389.13|1392.7|1388.7|26
1620308320000|2021-05-06 13:38:40|1393.3|1389.3|1390.84|1386.84|1393.3|1389.3|1390.79|1386.79|27
1620308330000|2021-05-06 13:38:50|1390.79|1386.79|1390.24|1386.24|1391.31|1387.31|1390.22|1386.22|26
1620308340000|2021-05-06 13:39:00|1390.14|1386.14|1391.09|1387.09|1391.09|1387.09|1389.96|1385.96|23
1620308350000|2021-05-06 13:39:10|1391.14|1387.14|1391.64|1387.64|1391.68|1387.68|1391.14|1387.14|22
1620308360000|2021-05-06 13:39:20|1391.6|1387.6|1389.71|1385.71|1391.6|1387.6|1389.3|1385.3|24
1620308370000|2021-05-06 13:39:30|1389.86|1385.86|1390.27|1386.27|1391.26|1387.26|1389.74|1385.74|21
1620308380000|2021-05-06 13:39:40|1390.24|1386.24|1388.84|1384.84|1390.36|1386.36|1388.69|1384.69|29
1620308390000|2021-05-06 13:39:50|1388.88|1384.88|1389.1|1385.1|1389.1|1385.1|1388.76|1384.76|17
1620308400000|2021-05-06 13:40:00|1389.05|1385.05|1388.96|1384.96|1389.49|1385.49|1388.91|1384.91|20
1620308410000|2021-05-06 13:40:10|1388.98|1384.98|1389.09|1385.09|1389.13|1385.13|1388.92|1384.92|21
1620308420000|2021-05-06 13:40:20|1389.05|1385.05|1389.58|1385.58|1389.58|1385.58|1388.8|1384.8|22
1620308430000|2021-05-06 13:40:30|1389.54|1385.54|1391.29|1387.29|1391.45|1387.45|1389.54|1385.54|20
1620308440000|2021-05-06 13:40:40|1391.44|1387.44|1392.45|1388.45|1392.45|1388.45|1391.25|1387.25|18
1620308450000|2021-05-06 13:40:50|1392.22|1388.22|1392.58|1388.58|1392.79|1388.79|1392.22|1388.22|19
1620308460000|2021-05-06 13:41:00|1392.6|1388.6|1392.79|1388.79|1393.07|1389.07|1392.6|1388.6|18
1620308470000|2021-05-06 13:41:10|1392.8|1388.8|1392.64|1388.64|1393.02|1389.02|1392.39|1388.39|16
1620308480000|2021-05-06 13:41:20|1392.7|1388.7|1395.38|1391.38|1395.48|1391.48|1392.7|1388.7|14
1620308490000|2021-05-06 13:41:30|1395.49|1391.49|1396.25|1392.25|1396.25|1392.25|1395.25|1391.25|7
1620308500000|2021-05-06 13:41:40|1396.24|1392.24|1396.64|1392.64|1396.67|1392.67|1396.02|1392.02|14
1620308510000|2021-05-06 13:41:50|1396.6|1392.6|1396.08|1392.08|1396.92|1392.92|1396.08|1392.08|19
1620308520000|2021-05-06 13:42:00|1396.11|1392.11|1393.23|1389.23|1396.11|1392.11|1393.23|1389.23|25
1620308530000|2021-05-06 13:42:10|1393.31|1389.31|1393.18|1389.18|1393.57|1389.57|1393.18|1389.18|28
1620308540000|2021-05-06 13:42:20|1393.16|1389.16|1391.75|1387.75|1393.35|1389.35|1391.66|1387.66|28
1620308550000|2021-05-06 13:42:30|1391.71|1387.71|1391.36|1387.36|1391.73|1387.73|1391.26|1387.26|25
1620308560000|2021-05-06 13:42:40|1391.35|1387.35|1390.14|1386.14|1391.58|1387.58|1389.67|1385.67|26
1620308570000|2021-05-06 13:42:50|1390.1|1386.1|1389.22|1385.22|1390.13|1386.13|1389.22|1385.22|25
1620308580000|2021-05-06 13:43:00|1389.09|1385.09|1388.34|1384.34|1389.09|1385.09|1388.02|1384.02|26
1620308590000|2021-05-06 13:43:10|1388.46|1384.46|1389.18|1385.18|1389.42|1385.42|1388.42|1384.42|27
1620308600000|2021-05-06 13:43:20|1389.3|1385.3|1389.05|1385.05|1389.3|1385.3|1388.87|1384.87|24
1620308610000|2021-05-06 13:43:30|1389.54|1385.54|1389.93|1385.93|1389.93|1385.93|1389.15|1385.15|24
1620308620000|2021-05-06 13:43:40|1389.94|1385.94|1388.48|1384.48|1389.99|1385.99|1388.48|1384.48|21
1620308630000|2021-05-06 13:43:50|1388.49|1384.49|1388.86|1384.86|1388.86|1384.86|1388.36|1384.36|22
1620308640000|2021-05-06 13:44:00|1388.96|1384.96|1390.19|1386.19|1390.61|1386.61|1388.87|1384.87|26
1620308650000|2021-05-06 13:44:10|1390.17|1386.17|1388.49|1384.49|1390.17|1386.17|1388.44|1384.44|25
1620308660000|2021-05-06 13:44:20|1388.46|1384.46|1388.83|1384.83|1388.83|1384.83|1388.46|1384.46|25
1620308670000|2021-05-06 13:44:30|1388.72|1384.72|1388.31|1384.31|1388.81|1384.81|1388.15|1384.15|22
1620308680000|2021-05-06 13:44:40|1388.32|1384.32|1389.07|1385.07|1389.28|1385.28|1388.32|1384.32|25
1620308690000|2021-05-06 13:44:50|1388.97|1384.97|1390.89|1386.89|1390.89|1386.89|1388.97|1384.97|23
1620308700000|2021-05-06 13:45:00|1390.9|1386.9|1389.87|1385.87|1390.96|1386.96|1389.87|1385.87|21
1620308710000|2021-05-06 13:45:10|1389.89|1385.89|1389.35|1385.35|1389.89|1385.89|1388.87|1384.87|24
1620308720000|2021-05-06 13:45:20|1389.4|1385.4|1390.47|1386.47|1390.49|1386.49|1389.3|1385.3|23
1620308730000|2021-05-06 13:45:30|1390.52|1386.52|1390.49|1386.49|1390.52|1386.52|1390.34|1386.34|17
1620308740000|2021-05-06 13:45:40|1390.42|1386.42|1390.77|1386.77|1391.42|1387.42|1390.34|1386.34|26
1620308750000|2021-05-06 13:45:50|1390.81|1386.81|1390.8|1386.8|1390.96|1386.96|1390.79|1386.79|11
1620308760000|2021-05-06 13:46:00|1390.6|1386.6|1392.61|1388.61|1392.61|1388.61|1390.6|1386.6|24
1620308770000|2021-05-06 13:46:10|1392.65|1388.65|1395.22|1391.22|1395.48|1391.48|1392.64|1388.64|28
1620308780000|2021-05-06 13:46:20|1395.19|1391.19|1397.16|1393.16|1397.34|1393.34|1395.11|1391.11|21
1620308790000|2021-05-06 13:46:30|1396.87|1392.87|1395.32|1391.32|1396.87|1392.87|1394.67|1390.67|13
1620308800000|2021-05-06 13:46:40|1395.04|1391.04|1394.6|1390.6|1395.04|1391.04|1394.07|1390.07|28
1620308810000|2021-05-06 13:46:50|1394.5|1390.5|1395.04|1391.04|1395.27|1391.27|1394.3|1390.3|27
1620308820000|2021-05-06 13:47:00|1394.87|1390.87|1395.21|1391.21|1395.62|1391.62|1394.86|1390.86|26
1620308830000|2021-05-06 13:47:10|1395.2|1391.2|1395.53|1391.53|1395.91|1391.91|1395.01|1391.01|23
1620308840000|2021-05-06 13:47:20|1395.01|1391.01|1396.4|1392.4|1396.4|1392.4|1395.01|1391.01|17
1620308850000|2021-05-06 13:47:30|1396.44|1392.44|1401.06|1397.06|1401.14|1397.14|1396.39|1392.39|15
1620308860000|2021-05-06 13:47:40|1401.13|1397.13|1403.04|1399.04|1403.1|1399.1|1401.09|1397.09|22
1620308870000|2021-05-06 13:47:50|1401.79|1397.79|1402.85|1398.85|1402.85|1398.85|1401.77|1397.77|21
1620308880000|2021-05-06 13:48:00|1402.59|1398.59|1403.89|1399.89|1403.89|1399.89|1402.56|1398.56|23
1620308890000|2021-05-06 13:48:10|1403.86|1399.86|1402.06|1398.06|1403.9|1399.9|1402.06|1398.06|24
1620308900000|2021-05-06 13:48:20|1401.91|1397.91|1401.52|1397.52|1401.92|1397.92|1401.52|1397.52|23
1620308910000|2021-05-06 13:48:30|1401.47|1397.47|1398.74|1394.74|1401.47|1397.47|1398.3|1394.3|28
1620308920000|2021-05-06 13:48:40|1398.54|1394.54|1399.27|1395.27|1399.28|1395.28|1398.06|1394.06|22
1620308930000|2021-05-06 13:48:50|1399.18|1395.18|1399.11|1395.11|1399.34|1395.34|1398.92|1394.92|26
1620308940000|2021-05-06 13:49:00|1399.1|1395.1|1397.79|1393.79|1399.1|1395.1|1397.78|1393.78|25
1620308950000|2021-05-06 13:49:10|1397.78|1393.78|1399.74|1395.74|1399.75|1395.75|1397.69|1393.69|23
1620308960000|2021-05-06 13:49:20|1399.59|1395.59|1399.45|1395.45|1399.8|1395.8|1399.36|1395.36|27
1620308970000|2021-05-06 13:49:30|1399.44|1395.44|1401.54|1397.54|1401.54|1397.54|1399.44|1395.44|22
1620308980000|2021-05-06 13:49:40|1401.74|1397.74|1403.41|1399.41|1403.65|1399.65|1401.49|1397.49|24
1620308990000|2021-05-06 13:49:50|1403.44|1399.44|1402.46|1398.46|1403.49|1399.49|1402.46|1398.46|25
1620309000000|2021-05-06 13:50:00|1402.52|1398.52|1401.98|1397.98|1403.02|1399.02|1401.94|1397.94|26
1620309010000|2021-05-06 13:50:10|1402.01|1398.01|1401.79|1397.79|1402.26|1398.26|1401.67|1397.67|21
1620309020000|2021-05-06 13:50:20|1401.78|1397.78|1401.25|1397.25|1401.78|1397.78|1401.15|1397.15|26
1620309030000|2021-05-06 13:50:30|1401.23|1397.23|1400.67|1396.67|1401.38|1397.38|1400.63|1396.63|25
1620309040000|2021-05-06 13:50:40|1400.54|1396.54|1398.19|1394.19|1400.54|1396.54|1398.19|1394.19|25
1620309050000|2021-05-06 13:50:50|1398.31|1394.31|1399.75|1395.75|1400.13|1396.13|1398.31|1394.31|26
1620309060000|2021-05-06 13:51:00|1399.79|1395.79|1400.01|1396.01|1400.06|1396.06|1399.78|1395.78|23
1620309070000|2021-05-06 13:51:10|1399.98|1395.98|1399.98|1395.98|1400.09|1396.09|1399.73|1395.73|24
1620309080000|2021-05-06 13:51:20|1399.72|1395.72|1399.56|1395.56|1399.74|1395.74|1399.34|1395.34|24
1620309090000|2021-05-06 13:51:30|1399.47|1395.47|1399.28|1395.28|1399.47|1395.47|1398.9|1394.9|25
1620309100000|2021-05-06 13:51:40|1399.22|1395.22|1399.16|1395.16|1399.45|1395.45|1398.99|1394.99|22
1620309110000|2021-05-06 13:51:50|1399.29|1395.29|1399.12|1395.12|1399.29|1395.29|1398.98|1394.98|20
1620309120000|2021-05-06 13:52:00|1399.13|1395.13|1398.81|1394.81|1399.18|1395.18|1398.81|1394.81|28
1620309130000|2021-05-06 13:52:10|1398.62|1394.62|1399.47|1395.47|1399.52|1395.52|1398.46|1394.46|23
1620309140000|2021-05-06 13:52:20|1399.26|1395.26|1399.16|1395.16|1399.46|1395.46|1399.16|1395.16|17
1620309150000|2021-05-06 13:52:30|1399.14|1395.14|1398.69|1394.69|1399.35|1395.35|1398.69|1394.69|25
1620309160000|2021-05-06 13:52:40|1398.68|1394.68|1397.56|1393.56|1398.68|1394.68|1397.54|1393.54|23
1620309170000|2021-05-06 13:52:50|1397.62|1393.62|1396.74|1392.74|1397.62|1393.62|1396.38|1392.38|25
1620309180000|2021-05-06 13:53:00|1396.66|1392.66|1395.4|1391.4|1396.66|1392.66|1395.3|1391.3|26
1620309190000|2021-05-06 13:53:10|1395.41|1391.41|1394.72|1390.72|1395.41|1391.41|1394.69|1390.69|23
1620309200000|2021-05-06 13:53:20|1394.69|1390.69|1394.94|1390.94|1395.05|1391.05|1394.67|1390.67|21
1620309210000|2021-05-06 13:53:30|1395.22|1391.22|1397.44|1393.44|1397.68|1393.68|1395.04|1391.04|27
1620309220000|2021-05-06 13:53:40|1397.6|1393.6|1399.46|1395.46|1399.51|1395.51|1397.6|1393.6|23
1620309230000|2021-05-06 13:53:50|1399.47|1395.47|1399.24|1395.24|1399.47|1395.47|1399.07|1395.07|23
1620309240000|2021-05-06 13:54:00|1399.25|1395.25|1399.66|1395.66|1399.66|1395.66|1399.24|1395.24|20
1620309250000|2021-05-06 13:54:10|1399.62|1395.62|1399.04|1395.04|1399.63|1395.63|1399.04|1395.04|21
1620309260000|2021-05-06 13:54:20|1399.55|1395.55|1402.89|1398.89|1402.97|1398.97|1399.55|1395.55|26
1620309270000|2021-05-06 13:54:30|1402.93|1398.93|1402.61|1398.61|1403.06|1399.06|1402.48|1398.48|26
1620309280000|2021-05-06 13:54:40|1402.8|1398.8|1402.58|1398.58|1402.88|1398.88|1402.46|1398.46|24
1620309290000|2021-05-06 13:54:50|1402.44|1398.44|1401.82|1397.82|1402.44|1398.44|1401.77|1397.77|20
1620309300000|2021-05-06 13:55:00|1401.79|1397.79|1400.64|1396.64|1401.8|1397.8|1400.64|1396.64|25
1620309310000|2021-05-06 13:55:10|1400.51|1396.51|1399.3|1395.3|1400.51|1396.51|1399.3|1395.3|24
1620309320000|2021-05-06 13:55:20|1399.25|1395.25|1398.25|1394.25|1399.25|1395.25|1398.03|1394.03|18
1620309330000|2021-05-06 13:55:30|1398.23|1394.23|1398.39|1394.39|1398.44|1394.44|1398.16|1394.16|19
1620309340000|2021-05-06 13:55:40|1398.38|1394.38|1397.34|1393.34|1398.38|1394.38|1397.34|1393.34|19
1620309350000|2021-05-06 13:55:50|1397.4|1393.4|1397.24|1393.24|1397.4|1393.4|1397.11|1393.11|22
1620309360000|2021-05-06 13:56:00|1397.33|1393.33|1395.99|1391.99|1397.33|1393.33|1395.99|1391.99|19
1620309370000|2021-05-06 13:56:10|1395.93|1391.93|1392.8|1388.8|1395.93|1391.93|1392.8|1388.8|26
1620309380000|2021-05-06 13:56:20|1392.69|1388.69|1392.23|1388.23|1392.69|1388.69|1391.33|1387.33|27
1620309390000|2021-05-06 13:56:30|1392.3|1388.3|1391.85|1387.85|1393.23|1389.23|1391.82|1387.82|26
1620309400000|2021-05-06 13:56:40|1391.92|1387.92|1390.52|1386.52|1392.05|1388.05|1390.52|1386.52|25
1620309410000|2021-05-06 13:56:50|1390.55|1386.55|1389.29|1385.29|1390.86|1386.86|1389.29|1385.29|27
1620309420000|2021-05-06 13:57:00|1389.38|1385.38|1388.06|1384.06|1389.56|1385.56|1388.06|1384.06|27
1620309430000|2021-05-06 13:57:10|1388.18|1384.18|1385.64|1381.64|1388.28|1384.28|1385.64|1381.64|24
1620309440000|2021-05-06 13:57:20|1385.63|1381.63|1382.01|1378.01|1385.63|1381.63|1381.61|1377.61|25
1620309450000|2021-05-06 13:57:30|1382.12|1378.12|1382.66|1378.66|1383.27|1379.27|1381.71|1377.71|28
1620309460000|2021-05-06 13:57:40|1382.42|1378.42|1381.15|1377.15|1382.42|1378.42|1381.15|1377.15|26
1620309470000|2021-05-06 13:57:50|1380.98|1376.98|1380.94|1376.94|1381.15|1377.15|1380.32|1376.32|28
1620309480000|2021-05-06 13:58:00|1380.93|1376.93|1381.24|1377.24|1381.39|1377.39|1380.88|1376.88|29
1620309490000|2021-05-06 13:58:10|1381.39|1377.39|1380.13|1376.13|1381.39|1377.39|1380.09|1376.09|26
1620309500000|2021-05-06 13:58:20|1380.12|1376.12|1380.16|1376.16|1380.19|1376.19|1379.98|1375.98|25
1620309510000|2021-05-06 13:58:30|1380.17|1376.17|1379.81|1375.81|1380.17|1376.17|1379.81|1375.81|21
1620309520000|2021-05-06 13:58:40|1379.84|1375.84|1379.78|1375.78|1379.98|1375.98|1379.48|1375.48|23
1620309530000|2021-05-06 13:58:50|1379.81|1375.81|1379.72|1375.72|1379.95|1375.95|1379.44|1375.44|24
1620309540000|2021-05-06 13:59:00|1379.74|1375.74|1381.91|1377.91|1382.03|1378.03|1379.66|1375.66|26
1620309550000|2021-05-06 13:59:10|1382.08|1378.08|1381.82|1377.82|1383.34|1379.34|1381.43|1377.43|25
1620309560000|2021-05-06 13:59:20|1382.03|1378.03|1382.7|1378.7|1382.7|1378.7|1381.58|1377.58|26
1620309570000|2021-05-06 13:59:30|1382.07|1378.07|1382.39|1378.39|1382.58|1378.58|1381.91|1377.91|27
1620309580000|2021-05-06 13:59:40|1382.42|1378.42|1382.59|1378.59|1383.07|1379.07|1382.4|1378.4|28
1620309590000|2021-05-06 13:59:50|1382.61|1378.61|1382.71|1378.71|1382.81|1378.81|1382.33|1378.33|28
1620309600000|2021-05-06 14:00:00|1382.72|1378.72|1383.45|1379.45|1383.56|1379.56|1382.72|1378.72|26
1620309610000|2021-05-06 14:00:10|1383.75|1379.75|1385.5|1381.5|1385.62|1381.62|1383.75|1379.75|21
1620309620000|2021-05-06 14:00:20|1385.51|1381.51|1385.74|1381.74|1386.34|1382.34|1385.47|1381.47|25
1620309630000|2021-05-06 14:00:30|1386.28|1382.28|1386.07|1382.07|1387.67|1383.67|1386.07|1382.07|24
1620309640000|2021-05-06 14:00:40|1386.1|1382.1|1386.76|1382.76|1387.52|1383.52|1386.1|1382.1|29
1620309650000|2021-05-06 14:00:50|1386.73|1382.73|1387.72|1383.72|1387.84|1383.84|1386.71|1382.71|23
1620309660000|2021-05-06 14:01:00|1387.73|1383.73|1387.26|1383.26|1387.94|1383.94|1387.09|1383.09|23
1620309670000|2021-05-06 14:01:10|1386.95|1382.95|1386.25|1382.25|1386.95|1382.95|1386.23|1382.23|23
1620309680000|2021-05-06 14:01:20|1386.26|1382.26|1385.63|1381.63|1386.26|1382.26|1385.63|1381.63|21
1620309690000|2021-05-06 14:01:30|1385.74|1381.74|1386.85|1382.85|1386.85|1382.85|1385.45|1381.45|25
1620309700000|2021-05-06 14:01:40|1386.87|1382.87|1386.88|1382.88|1387.51|1383.51|1386.77|1382.77|25
1620309710000|2021-05-06 14:01:50|1386.59|1382.59|1386.62|1382.62|1387.07|1383.07|1386.31|1382.31|27
1620309720000|2021-05-06 14:02:00|1386.5|1382.5|1387.74|1383.74|1387.74|1383.74|1386.5|1382.5|26
1620309730000|2021-05-06 14:02:10|1387.7|1383.7|1388|1384|1388.12|1384.12|1387.29|1383.29|27
1620309740000|2021-05-06 14:02:20|1388.11|1384.11|1387.29|1383.29|1388.53|1384.53|1387.28|1383.28|28
1620309750000|2021-05-06 14:02:30|1387.31|1383.31|1387.39|1383.39|1387.75|1383.75|1387.23|1383.23|27
1620309760000|2021-05-06 14:02:40|1387.37|1383.37|1384.94|1380.94|1387.37|1383.37|1384.89|1380.89|27
1620309770000|2021-05-06 14:02:50|1384.79|1380.79|1381.99|1377.99|1384.79|1380.79|1381.85|1377.85|27
1620309780000|2021-05-06 14:03:00|1381.84|1377.84|1380.46|1376.46|1382.6|1378.6|1380.46|1376.46|28
1620309790000|2021-05-06 14:03:10|1380.25|1376.25|1381.16|1377.16|1381.16|1377.16|1380.15|1376.15|27
1620309800000|2021-05-06 14:03:20|1381.19|1377.19|1381.47|1377.47|1381.56|1377.56|1380.86|1376.86|23
1620309810000|2021-05-06 14:03:30|1381.69|1377.69|1381.43|1377.43|1381.69|1377.69|1380.55|1376.55|27
1620309820000|2021-05-06 14:03:40|1380.74|1376.74|1380.33|1376.33|1381.99|1377.99|1380.23|1376.23|27
1620309830000|2021-05-06 14:03:50|1380.07|1376.07|1377.39|1373.39|1380.1|1376.1|1377.35|1373.35|27
1620309840000|2021-05-06 14:04:00|1377.86|1373.86|1376.81|1372.81|1377.86|1373.86|1376.75|1372.75|26
1620309850000|2021-05-06 14:04:10|1376.77|1372.77|1376.73|1372.73|1377.02|1373.02|1376.05|1372.05|24
1620309860000|2021-05-06 14:04:20|1376.8|1372.8|1377.44|1373.44|1377.44|1373.44|1376.54|1372.54|26
1620309870000|2021-05-06 14:04:30|1377.63|1373.63|1378.26|1374.26|1378.26|1374.26|1377.37|1373.37|27
1620309880000|2021-05-06 14:04:40|1378.54|1374.54|1379.03|1375.03|1379.36|1375.36|1378.54|1374.54|26
1620309890000|2021-05-06 14:04:50|1378.48|1374.48|1380.16|1376.16|1380.24|1376.24|1377.97|1373.97|27
1620309900000|2021-05-06 14:05:00|1380.24|1376.24|1381.97|1377.97|1382.18|1378.18|1380.14|1376.14|24
1620309910000|2021-05-06 14:05:10|1381.99|1377.99|1382|1378|1382.47|1378.47|1381.99|1377.99|23
1620309920000|2021-05-06 14:05:20|1382.06|1378.06|1382.37|1378.37|1382.56|1378.56|1382|1378|22
1620309930000|2021-05-06 14:05:30|1382.27|1378.27|1387.04|1383.04|1387.05|1383.05|1382|1378|24
1620309940000|2021-05-06 14:05:40|1387.26|1383.26|1388.04|1384.04|1388.1|1384.1|1387.01|1383.01|26
1620309950000|2021-05-06 14:05:50|1388.11|1384.11|1389.06|1385.06|1389.06|1385.06|1388.09|1384.09|25
1620309960000|2021-05-06 14:06:00|1389.11|1385.11|1385.42|1381.42|1389.19|1385.19|1385.28|1381.28|28
1620309970000|2021-05-06 14:06:10|1385.22|1381.22|1387.19|1383.19|1387.22|1383.22|1384.57|1380.57|26
1620309980000|2021-05-06 14:06:20|1387.22|1383.22|1387.1|1383.1|1387.57|1383.57|1387.1|1383.1|28
1620309990000|2021-05-06 14:06:30|1387.06|1383.06|1385.57|1381.57|1387.53|1383.53|1385.23|1381.23|28
1620310000000|2021-05-06 14:06:40|1385.56|1381.56|1385.96|1381.96|1386.4|1382.4|1385.54|1381.54|26
1620310010000|2021-05-06 14:06:50|1385.95|1381.95|1385.48|1381.48|1386.39|1382.39|1385.36|1381.36|27
1620310020000|2021-05-06 14:07:00|1385.52|1381.52|1385.77|1381.77|1385.77|1381.77|1385.22|1381.22|25
1620310030000|2021-05-06 14:07:10|1385.7|1381.7|1386.7|1382.7|1386.75|1382.75|1385.43|1381.43|24
1620310040000|2021-05-06 14:07:20|1386.71|1382.71|1385.85|1381.85|1386.78|1382.78|1385.85|1381.85|22
1620310050000|2021-05-06 14:07:30|1385.89|1381.89|1386.07|1382.07|1386.57|1382.57|1385.85|1381.85|24
1620310060000|2021-05-06 14:07:40|1385.73|1381.73|1385.55|1381.55|1386.14|1382.14|1385.11|1381.11|28
1620310070000|2021-05-06 14:07:50|1385.6|1381.6|1385.99|1381.99|1386.02|1382.02|1385.42|1381.42|22
1620310080000|2021-05-06 14:08:00|1386.04|1382.04|1385.53|1381.53|1386.04|1382.04|1385.48|1381.48|25
1620310090000|2021-05-06 14:08:10|1385.56|1381.56|1385.14|1381.14|1385.92|1381.92|1384.79|1380.79|27
1620310100000|2021-05-06 14:08:20|1385.15|1381.15|1385.91|1381.91|1386.43|1382.43|1385.06|1381.06|27
1620310110000|2021-05-06 14:08:30|1385.92|1381.92|1385.37|1381.37|1385.92|1381.92|1385.23|1381.23|24
1620310120000|2021-05-06 14:08:40|1385.28|1381.28|1383.7|1379.7|1385.28|1381.28|1382.68|1378.68|27
1620310130000|2021-05-06 14:08:50|1383.53|1379.53|1383.44|1379.44|1384.39|1380.39|1383.36|1379.36|25
1620310140000|2021-05-06 14:09:00|1383.6|1379.6|1384.03|1380.03|1384.38|1380.38|1383.57|1379.57|26
1620310150000|2021-05-06 14:09:10|1384.46|1380.46|1382.46|1378.46|1384.5|1380.5|1382.36|1378.36|26
1620310160000|2021-05-06 14:09:20|1382.54|1378.54|1381.49|1377.49|1382.92|1378.92|1381.22|1377.22|28
1620310170000|2021-05-06 14:09:30|1381.1|1377.1|1380.61|1376.61|1381.8|1377.8|1380.56|1376.56|28
1620310180000|2021-05-06 14:09:40|1380.53|1376.53|1380.87|1376.87|1381.09|1377.09|1380.4|1376.4|26
1620310190000|2021-05-06 14:09:50|1380.27|1376.27|1378|1374|1380.27|1376.27|1377.92|1373.92|24
1620310200000|2021-05-06 14:10:00|1377.99|1373.99|1379.25|1375.25|1379.25|1375.25|1377.97|1373.97|26
1620310210000|2021-05-06 14:10:10|1379.2|1375.2|1377.18|1373.18|1379.2|1375.2|1377.18|1373.18|25
1620310220000|2021-05-06 14:10:20|1377.2|1373.2|1377.4|1373.4|1377.48|1373.48|1377.08|1373.08|22
1620310230000|2021-05-06 14:10:30|1377.28|1373.28|1377.04|1373.04|1377.78|1373.78|1377.02|1373.02|29
1620310240000|2021-05-06 14:10:40|1377.01|1373.01|1374.94|1370.94|1377.01|1373.01|1374.94|1370.94|28
1620310250000|2021-05-06 14:10:50|1374.52|1370.52|1372.01|1368.01|1374.84|1370.84|1372.01|1368.01|24
1620310260000|2021-05-06 14:11:00|1371.81|1367.81|1372.68|1368.68|1373.84|1369.84|1370.67|1366.67|29
1620310270000|2021-05-06 14:11:10|1372.4|1368.4|1371.36|1367.36|1372.74|1368.74|1371.36|1367.36|27
1620310280000|2021-05-06 14:11:20|1371.35|1367.35|1371.78|1367.78|1372.06|1368.06|1371.3|1367.3|25
1620310290000|2021-05-06 14:11:30|1372.03|1368.03|1372.2|1368.2|1372.96|1368.96|1371.38|1367.38|26
1620310300000|2021-05-06 14:11:40|1372.29|1368.29|1371.49|1367.49|1372.52|1368.52|1371.46|1367.46|24
1620310310000|2021-05-06 14:11:50|1371.52|1367.52|1371.1|1367.1|1371.65|1367.65|1370.87|1366.87|27
1620310320000|2021-05-06 14:12:00|1371.08|1367.08|1370.19|1366.19|1371.08|1367.08|1369.62|1365.62|29
1620310330000|2021-05-06 14:12:10|1369.62|1365.62|1369.58|1365.58|1369.82|1365.82|1369.43|1365.43|25
1620310340000|2021-05-06 14:12:20|1369.6|1365.6|1369.14|1365.14|1370.01|1366.01|1368.74|1364.74|26
1620310350000|2021-05-06 14:12:30|1368.96|1364.96|1368.79|1364.79|1369.05|1365.05|1368.51|1364.51|24
1620310360000|2021-05-06 14:12:40|1368.77|1364.77|1368.23|1364.23|1368.79|1364.79|1368.17|1364.17|27
1620310370000|2021-05-06 14:12:50|1368.34|1364.34|1368.21|1364.21|1368.4|1364.4|1367.75|1363.75|28
1620310380000|2021-05-06 14:13:00|1367.96|1363.96|1368.91|1364.91|1369.06|1365.06|1367.96|1363.96|23
1620310390000|2021-05-06 14:13:10|1368.89|1364.89|1370.2|1366.2|1370.22|1366.22|1368.72|1364.72|24
1620310400000|2021-05-06 14:13:20|1370.07|1366.07|1371.28|1367.28|1371.34|1367.34|1370.02|1366.02|21
1620310410000|2021-05-06 14:13:30|1371.27|1367.27|1370.99|1366.99|1371.32|1367.32|1370.99|1366.99|26
1620310420000|2021-05-06 14:13:40|1370.86|1366.86|1371.49|1367.49|1371.49|1367.49|1369.84|1365.84|25
1620310430000|2021-05-06 14:13:50|1371.5|1367.5|1373.07|1369.07|1373.29|1369.29|1371.5|1367.5|26
1620310440000|2021-05-06 14:14:00|1374.19|1370.19|1378.65|1374.65|1378.96|1374.96|1373.97|1369.97|27
1620310450000|2021-05-06 14:14:10|1378.64|1374.64|1376.73|1372.73|1378.64|1374.64|1376.52|1372.52|28
1620310460000|2021-05-06 14:14:20|1376.98|1372.98|1377.24|1373.24|1378.21|1374.21|1376.6|1372.6|28
1620310470000|2021-05-06 14:14:30|1377.31|1373.31|1378.26|1374.26|1378.26|1374.26|1377.31|1373.31|26
1620310480000|2021-05-06 14:14:40|1378.27|1374.27|1379.9|1375.9|1379.91|1375.91|1378.27|1374.27|27
1620310490000|2021-05-06 14:14:50|1379.87|1375.87|1381.09|1377.09|1381.09|1377.09|1379.87|1375.87|25
1620310500000|2021-05-06 14:15:00|1381.02|1377.02|1381.14|1377.14|1381.94|1377.94|1380.23|1376.23|25
1620310510000|2021-05-06 14:15:10|1380.99|1376.99|1380.4|1376.4|1380.99|1376.99|1380.26|1376.26|24
1620310520000|2021-05-06 14:15:20|1380.48|1376.48|1379.63|1375.63|1380.48|1376.48|1379.63|1375.63|27
1620310530000|2021-05-06 14:15:30|1379.62|1375.62|1380.46|1376.46|1380.86|1376.86|1379.54|1375.54|25
1620310540000|2021-05-06 14:15:40|1380.92|1376.92|1384.4|1380.4|1384.7|1380.7|1380.92|1376.92|28
1620310550000|2021-05-06 14:15:50|1384.2|1380.2|1385.28|1381.28|1386.08|1382.08|1384.09|1380.09|27
1620310560000|2021-05-06 14:16:00|1385.04|1381.04|1385.44|1381.44|1385.44|1381.44|1384.59|1380.59|27
1620310570000|2021-05-06 14:16:10|1385.33|1381.33|1388.67|1384.67|1388.67|1384.67|1384.93|1380.93|25
1620310580000|2021-05-06 14:16:20|1388.68|1384.68|1391.23|1387.23|1391.72|1387.72|1388.68|1384.68|25
1620310590000|2021-05-06 14:16:30|1391.19|1387.19|1389.48|1385.48|1391.19|1387.19|1388.74|1384.74|27
1620310600000|2021-05-06 14:16:40|1389.5|1385.5|1390.56|1386.56|1390.65|1386.65|1389.36|1385.36|26
1620310610000|2021-05-06 14:16:50|1390.61|1386.61|1390.64|1386.64|1390.71|1386.71|1390.06|1386.06|32
1620310620000|2021-05-06 14:17:00|1390.75|1386.75|1390.81|1386.81|1390.83|1386.83|1390.66|1386.66|24
1620310630000|2021-05-06 14:17:10|1390.89|1386.89|1390.87|1386.87|1391.06|1387.06|1390.76|1386.76|24
1620310640000|2021-05-06 14:17:20|1390.91|1386.91|1391.15|1387.15|1391.15|1387.15|1390.78|1386.78|23
1620310650000|2021-05-06 14:17:30|1391.19|1387.19|1391.43|1387.43|1391.43|1387.43|1391.16|1387.16|25
1620310660000|2021-05-06 14:17:40|1391.44|1387.44|1391.96|1387.96|1392.42|1388.42|1391.27|1387.27|29
1620310670000|2021-05-06 14:17:50|1391.95|1387.95|1390.61|1386.61|1392|1388|1390.49|1386.49|36
1620310680000|2021-05-06 14:18:00|1390.58|1386.58|1390.52|1386.52|1390.86|1386.86|1390.44|1386.44|34
1620310690000|2021-05-06 14:18:10|1390.51|1386.51|1391.06|1387.06|1391.1|1387.1|1390.41|1386.41|30
1620310700000|2021-05-06 14:18:20|1391.1|1387.1|1393.62|1389.62|1393.62|1389.62|1390.84|1386.84|34
1620310710000|2021-05-06 14:18:30|1393.5|1389.5|1393.13|1389.13|1393.58|1389.58|1392.04|1388.04|38
1620310720000|2021-05-06 14:18:40|1393.19|1389.19|1392.47|1388.47|1393.78|1389.78|1392.29|1388.29|34
1620310730000|2021-05-06 14:18:50|1392.31|1388.31|1393.49|1389.49|1393.84|1389.84|1391.96|1387.96|35
1620310740000|2021-05-06 14:19:00|1393.47|1389.47|1394.61|1390.61|1394.61|1390.61|1393.24|1389.24|34
1620310750000|2021-05-06 14:19:10|1395.34|1391.34|1396.84|1392.84|1397.46|1393.46|1395.25|1391.25|35
1620310760000|2021-05-06 14:19:20|1396.88|1392.88|1397.37|1393.37|1397.86|1393.86|1396.5|1392.5|36
1620310770000|2021-05-06 14:19:30|1397.29|1393.29|1396.6|1392.6|1398.55|1394.55|1396.48|1392.48|33
1620310780000|2021-05-06 14:19:40|1396.68|1392.68|1399.26|1395.26|1399.27|1395.27|1395.87|1391.87|32
1620310790000|2021-05-06 14:19:50|1398.77|1394.77|1397.61|1393.61|1398.84|1394.84|1397.61|1393.61|31
1620310800000|2021-05-06 14:20:00|1397.52|1393.52|1398.72|1394.72|1398.89|1394.89|1397.52|1393.52|29
1620310810000|2021-05-06 14:20:10|1398.85|1394.85|1399.41|1395.41|1399.57|1395.57|1398.83|1394.83|32
1620310820000|2021-05-06 14:20:20|1399.4|1395.4|1399.47|1395.47|1399.63|1395.63|1399.19|1395.19|33
1620310830000|2021-05-06 14:20:30|1399.44|1395.44|1398.77|1394.77|1399.44|1395.44|1398.77|1394.77|28
1620310840000|2021-05-06 14:20:40|1398.67|1394.67|1397.68|1393.68|1398.67|1394.67|1397.68|1393.68|26
1620310850000|2021-05-06 14:20:50|1397.53|1393.53|1398.87|1394.87|1398.87|1394.87|1397.27|1393.27|28
1620310860000|2021-05-06 14:21:00|1398.89|1394.89|1399.7|1395.7|1399.75|1395.75|1398.89|1394.89|33
1620310870000|2021-05-06 14:21:10|1399.71|1395.71|1400.21|1396.21|1400.23|1396.23|1399.48|1395.48|33
1620310880000|2021-05-06 14:21:20|1400.31|1396.31|1400.31|1396.31|1400.98|1396.98|1400.25|1396.25|28
1620310890000|2021-05-06 14:21:30|1400.26|1396.26|1405.63|1401.63|1405.98|1401.98|1400.26|1396.26|36
1620310900000|2021-05-06 14:21:40|1405.57|1401.57|1403.42|1399.42|1405.8|1401.8|1403.42|1399.42|38
1620310910000|2021-05-06 14:21:50|1403.44|1399.44|1401.06|1397.06|1403.48|1399.48|1400.73|1396.73|36
1620310920000|2021-05-06 14:22:00|1401.08|1397.08|1401.71|1397.71|1403.44|1399.44|1401.08|1397.08|35
1620310930000|2021-05-06 14:22:10|1401.88|1397.88|1401.13|1397.13|1402.11|1398.11|1400.9|1396.9|30
1620310940000|2021-05-06 14:22:20|1401.19|1397.19|1401.37|1397.37|1401.44|1397.44|1401.1|1397.1|34
1620310950000|2021-05-06 14:22:30|1401.36|1397.36|1401.2|1397.2|1401.59|1397.59|1401.02|1397.02|27
1620310960000|2021-05-06 14:22:40|1401.13|1397.13|1400.24|1396.24|1401.13|1397.13|1400.21|1396.21|32
1620310970000|2021-05-06 14:22:50|1400.26|1396.26|1396.31|1392.31|1400.27|1396.27|1395.55|1391.55|37
1620310980000|2021-05-06 14:23:00|1396.8|1392.8|1396.97|1392.97|1397.05|1393.05|1395.92|1391.92|35
1620310990000|2021-05-06 14:23:10|1396.6|1392.6|1397.52|1393.52|1397.52|1393.52|1395.59|1391.59|33
1620311000000|2021-05-06 14:23:20|1397.53|1393.53|1398.57|1394.57|1399.01|1395.01|1397.53|1393.53|34
1620311010000|2021-05-06 14:23:30|1398.47|1394.47|1399.72|1395.72|1400.2|1396.2|1398.39|1394.39|38
1620311020000|2021-05-06 14:23:40|1399.56|1395.56|1400.51|1396.51|1401.66|1397.66|1399.56|1395.56|35
1620311030000|2021-05-06 14:23:50|1400.52|1396.52|1399.04|1395.04|1400.55|1396.55|1398.76|1394.76|29
1620311040000|2021-05-06 14:24:00|1398.91|1394.91|1399.5|1395.5|1399.5|1395.5|1398.49|1394.49|35
1620311050000|2021-05-06 14:24:10|1399.35|1395.35|1400.03|1396.03|1400.93|1396.93|1399.35|1395.35|36
1620311060000|2021-05-06 14:24:20|1400.11|1396.11|1401.75|1397.75|1401.9|1397.9|1399.64|1395.64|31
1620311070000|2021-05-06 14:24:30|1401.54|1397.54|1401.96|1397.96|1402.12|1398.12|1401.54|1397.54|34
1620311080000|2021-05-06 14:24:40|1401.78|1397.78|1400.79|1396.79|1401.89|1397.89|1400.71|1396.71|31
1620311090000|2021-05-06 14:24:50|1400.91|1396.91|1401.06|1397.06|1401.06|1397.06|1400.48|1396.48|28
1620311100000|2021-05-06 14:25:00|1400.95|1396.95|1401.64|1397.64|1401.81|1397.81|1400.95|1396.95|27
1620311110000|2021-05-06 14:25:10|1401.71|1397.71|1400.31|1396.31|1401.71|1397.71|1399.93|1395.93|28
1620311120000|2021-05-06 14:25:20|1400.47|1396.47|1401.01|1397.01|1401.16|1397.16|1400.42|1396.42|28
1620311130000|2021-05-06 14:25:30|1400.97|1396.97|1400.52|1396.52|1400.99|1396.99|1400.38|1396.38|30
1620311140000|2021-05-06 14:25:40|1400.53|1396.53|1401.43|1397.43|1401.43|1397.43|1400.52|1396.52|28
1620311150000|2021-05-06 14:25:50|1401.41|1397.41|1402.12|1398.12|1402.12|1398.12|1401.27|1397.27|24
1620311160000|2021-05-06 14:26:00|1402.17|1398.17|1404.98|1400.98|1404.98|1400.98|1402.17|1398.17|38
1620311170000|2021-05-06 14:26:10|1404.87|1400.87|1404.96|1400.96|1405.19|1401.19|1404.87|1400.87|32
1620311180000|2021-05-06 14:26:20|1405.01|1401.01|1406.36|1402.36|1406.36|1402.36|1404.09|1400.09|30
1620311190000|2021-05-06 14:26:30|1406.37|1402.37|1405.82|1401.82|1406.43|1402.43|1405.39|1401.39|29
1620311200000|2021-05-06 14:26:40|1406.06|1402.06|1406.54|1402.54|1406.56|1402.56|1406.03|1402.03|26
1620311210000|2021-05-06 14:26:50|1406.71|1402.71|1407.15|1403.15|1407.16|1403.16|1406.43|1402.43|34
1620311220000|2021-05-06 14:27:00|1406.89|1402.89|1409.1|1405.1|1409.13|1405.13|1406.61|1402.61|36
1620311230000|2021-05-06 14:27:10|1409.09|1405.09|1409.29|1405.29|1409.66|1405.66|1409.02|1405.02|35
1620311240000|2021-05-06 14:27:20|1408.82|1404.82|1409.41|1405.41|1409.41|1405.41|1407.92|1403.92|37
1620311250000|2021-05-06 14:27:30|1409.38|1405.38|1408.46|1404.46|1409.7|1405.7|1408.25|1404.25|35
1620311260000|2021-05-06 14:27:40|1408.47|1404.47|1408.59|1404.59|1408.88|1404.88|1408.47|1404.47|27
1620311270000|2021-05-06 14:27:50|1408.62|1404.62|1408.96|1404.96|1408.98|1404.98|1408.54|1404.54|32
1620311280000|2021-05-06 14:28:00|1408.86|1404.86|1408|1404|1408.94|1404.94|1407.98|1403.98|30
1620311290000|2021-05-06 14:28:10|1408.1|1404.1|1408.6|1404.6|1408.72|1404.72|1408.05|1404.05|29
1620311300000|2021-05-06 14:28:20|1408.52|1404.52|1408.54|1404.54|1409.14|1405.14|1408.35|1404.35|26
1620311310000|2021-05-06 14:28:30|1408.58|1404.58|1408.55|1404.55|1408.63|1404.63|1408.23|1404.23|33
1620311320000|2021-05-06 14:28:40|1408.53|1404.53|1409.69|1405.69|1409.86|1405.86|1408.53|1404.53|33
1620311330000|2021-05-06 14:28:50|1409.72|1405.72|1408.39|1404.39|1410.07|1406.07|1408.32|1404.32|25
1620311340000|2021-05-06 14:29:00|1408.4|1404.4|1408.35|1404.35|1408.54|1404.54|1408.09|1404.09|32
1620311350000|2021-05-06 14:29:10|1408.3|1404.3|1406.56|1402.56|1408.47|1404.47|1406.56|1402.56|29
1620311360000|2021-05-06 14:29:20|1406.48|1402.48|1405.66|1401.66|1406.63|1402.63|1405.3|1401.3|34
1620311370000|2021-05-06 14:29:30|1405.65|1401.65|1403.43|1399.43|1406.38|1402.38|1402.58|1398.58|32
1620311380000|2021-05-06 14:29:40|1403.4|1399.4|1403.76|1399.76|1403.96|1399.96|1403.3|1399.3|30
1620311390000|2021-05-06 14:29:50|1403.78|1399.78|1405.53|1401.53|1405.53|1401.53|1403.69|1399.69|34
1620311400000|2021-05-06 14:30:00|1405.35|1401.35|1403.66|1399.66|1405.35|1401.35|1403.6|1399.6|34
1620311410000|2021-05-06 14:30:10|1403.67|1399.67|1404.22|1400.22|1404.25|1400.25|1403.67|1399.67|28
1620311420000|2021-05-06 14:30:20|1404.21|1400.21|1403.84|1399.84|1404.65|1400.65|1403.84|1399.84|30
1620311430000|2021-05-06 14:30:30|1403.93|1399.93|1403.16|1399.16|1403.93|1399.93|1403.11|1399.11|27
1620311440000|2021-05-06 14:30:40|1403.1|1399.1|1402.77|1398.77|1403.13|1399.13|1402.71|1398.71|29
1620311450000|2021-05-06 14:30:50|1402.84|1398.84|1402.78|1398.78|1402.84|1398.84|1402.03|1398.03|31
1620311460000|2021-05-06 14:31:00|1402.79|1398.79|1401.92|1397.92|1402.83|1398.83|1401.89|1397.89|25
1620311470000|2021-05-06 14:31:10|1401.96|1397.96|1401.66|1397.66|1401.96|1397.96|1401.42|1397.42|31
1620311480000|2021-05-06 14:31:20|1401.67|1397.67|1401.48|1397.48|1401.67|1397.67|1401.16|1397.16|30
1620311490000|2021-05-06 14:31:30|1401.4|1397.4|1403.45|1399.45|1403.92|1399.92|1401.38|1397.38|33
1620311500000|2021-05-06 14:31:40|1403.44|1399.44|1402.63|1398.63|1403.44|1399.44|1401.81|1397.81|35
1620311510000|2021-05-06 14:31:50|1402.7|1398.7|1403.65|1399.65|1403.65|1399.65|1402.37|1398.37|25
1620311520000|2021-05-06 14:32:00|1403.73|1399.73|1402.29|1398.29|1403.9|1399.9|1402.29|1398.29|32
1620311530000|2021-05-06 14:32:10|1402.05|1398.05|1401.8|1397.8|1402.26|1398.26|1401.39|1397.39|35
1620311540000|2021-05-06 14:32:20|1401.87|1397.87|1402.3|1398.3|1402.65|1398.65|1401.87|1397.87|36
1620311550000|2021-05-06 14:32:30|1402.19|1398.19|1401.63|1397.63|1402.25|1398.25|1401.46|1397.46|30
1620311560000|2021-05-06 14:32:40|1401.56|1397.56|1401.79|1397.79|1401.87|1397.87|1401.5|1397.5|29
1620311570000|2021-05-06 14:32:50|1401.73|1397.73|1401.91|1397.91|1401.91|1397.91|1401.61|1397.61|30
1620311580000|2021-05-06 14:33:00|1401.87|1397.87|1400.86|1396.86|1401.87|1397.87|1400.75|1396.75|36
1620311590000|2021-05-06 14:33:10|1400.36|1396.36|1400.41|1396.41|1400.41|1396.41|1399.57|1395.57|33
1620311600000|2021-05-06 14:33:20|1400.11|1396.11|1401.09|1397.09|1401.12|1397.12|1400.11|1396.11|32
1620311610000|2021-05-06 14:33:30|1401.15|1397.15|1401.05|1397.05|1401.25|1397.25|1400.9|1396.9|29
1620311620000|2021-05-06 14:33:40|1401.04|1397.04|1399.54|1395.54|1401.07|1397.07|1399.44|1395.44|30
1620311630000|2021-05-06 14:33:50|1399.51|1395.51|1398.87|1394.87|1399.53|1395.53|1398.87|1394.87|22
1620311640000|2021-05-06 14:34:00|1398.97|1394.97|1400.11|1396.11|1400.11|1396.11|1397.65|1393.65|27
1620311650000|2021-05-06 14:34:10|1400.1|1396.1|1400.82|1396.82|1400.85|1396.85|1399|1395|36
1620311660000|2021-05-06 14:34:20|1400.83|1396.83|1401.25|1397.25|1401.25|1397.25|1400.16|1396.16|31
1620311670000|2021-05-06 14:34:30|1400.9|1396.9|1401.5|1397.5|1401.83|1397.83|1400.66|1396.66|36
1620311680000|2021-05-06 14:34:40|1401.31|1397.31|1400.68|1396.68|1401.69|1397.69|1400.45|1396.45|35
1620311690000|2021-05-06 14:34:50|1400.56|1396.56|1400.24|1396.24|1400.71|1396.71|1400.24|1396.24|35
1620311700000|2021-05-06 14:35:00|1400.18|1396.18|1400.82|1396.82|1400.82|1396.82|1400.03|1396.03|29
1620311710000|2021-05-06 14:35:10|1400.88|1396.88|1400.92|1396.92|1401.09|1397.09|1400.65|1396.65|36
1620311720000|2021-05-06 14:35:20|1401.12|1397.12|1401.79|1397.79|1401.96|1397.96|1401.12|1397.12|32
1620311730000|2021-05-06 14:35:30|1401.72|1397.72|1402.43|1398.43|1402.62|1398.62|1401.72|1397.72|29
1620311740000|2021-05-06 14:35:40|1402.74|1398.74|1404.26|1400.26|1404.59|1400.59|1402.43|1398.43|22
1620311750000|2021-05-06 14:35:50|1404.45|1400.45|1405.51|1401.51|1405.66|1401.66|1404.14|1400.14|26
1620311760000|2021-05-06 14:36:00|1405.41|1401.41|1405.93|1401.93|1406.16|1402.16|1405.08|1401.08|31
1620311770000|2021-05-06 14:36:10|1405.76|1401.76|1405.07|1401.07|1406.05|1402.05|1405.06|1401.06|33
1620311780000|2021-05-06 14:36:20|1405.01|1401.01|1406.28|1402.28|1406.37|1402.37|1405.01|1401.01|28
1620311790000|2021-05-06 14:36:30|1406.23|1402.23|1406.3|1402.3|1406.43|1402.43|1406.08|1402.08|30
1620311800000|2021-05-06 14:36:40|1406.33|1402.33|1406.34|1402.34|1406.5|1402.5|1406.11|1402.11|29
1620311810000|2021-05-06 14:36:50|1406.35|1402.35|1408.86|1404.86|1408.87|1404.87|1406.27|1402.27|34
1620311820000|2021-05-06 14:37:00|1408.87|1404.87|1408.35|1404.35|1409.72|1405.72|1406.79|1402.79|36
1620311830000|2021-05-06 14:37:10|1408.6|1404.6|1411.5|1407.5|1411.5|1407.5|1408.26|1404.26|29
1620311840000|2021-05-06 14:37:20|1410.54|1406.54|1409.28|1405.28|1411.35|1407.35|1408.86|1404.86|38
1620311850000|2021-05-06 14:37:30|1409.11|1405.11|1411.21|1407.21|1411.51|1407.51|1409.11|1405.11|32
1620311860000|2021-05-06 14:37:40|1411.17|1407.17|1411.28|1407.28|1411.88|1407.88|1409.97|1405.97|25
1620311870000|2021-05-06 14:37:50|1411.2|1407.2|1414.58|1410.58|1414.99|1410.99|1410.99|1406.99|23
1620311880000|2021-05-06 14:38:00|1414.63|1410.63|1416.38|1412.38|1416.38|1412.38|1414.51|1410.51|27
1620311890000|2021-05-06 14:38:10|1415.9|1411.9|1417.08|1413.08|1417.32|1413.32|1415.9|1411.9|32
1620311900000|2021-05-06 14:38:20|1417.24|1413.24|1417.19|1413.19|1417.24|1413.24|1415.74|1411.74|31
1620311910000|2021-05-06 14:38:30|1417.2|1413.2|1417.48|1413.48|1417.61|1413.61|1416.95|1412.95|30
1620311920000|2021-05-06 14:38:40|1417.38|1413.38|1416.68|1412.68|1418.04|1414.04|1416.68|1412.68|38
1620311930000|2021-05-06 14:38:50|1416.73|1412.73|1415.56|1411.56|1416.73|1412.73|1415.01|1411.01|37
1620311940000|2021-05-06 14:39:00|1415.66|1411.66|1417.52|1413.52|1418.37|1414.37|1415.66|1411.66|32
1620311950000|2021-05-06 14:39:10|1417.51|1413.51|1415.54|1411.54|1417.52|1413.52|1415.54|1411.54|31
1620311960000|2021-05-06 14:39:20|1415.76|1411.76|1415.32|1411.32|1415.76|1411.76|1414.65|1410.65|33
1620311970000|2021-05-06 14:39:30|1415.5|1411.5|1415.2|1411.2|1415.82|1411.82|1414.65|1410.65|38
1620311980000|2021-05-06 14:39:40|1415.15|1411.15|1413.8|1409.8|1415.19|1411.19|1413.66|1409.66|35
1620311990000|2021-05-06 14:39:50|1413.94|1409.94|1414.39|1410.39|1414.5|1410.5|1413.89|1409.89|30
1620312000000|2021-05-06 14:40:00|1414.43|1410.43|1408.91|1404.91|1414.43|1410.43|1408.9|1404.9|36
1620312010000|2021-05-06 14:40:10|1409.06|1405.06|1410.13|1406.13|1410.13|1406.13|1408.83|1404.83|31
1620312020000|2021-05-06 14:40:20|1410.24|1406.24|1409.73|1405.73|1410.24|1406.24|1409.1|1405.1|35
1620312030000|2021-05-06 14:40:30|1409.79|1405.79|1410.88|1406.88|1411.02|1407.02|1408.84|1404.84|38
1620312040000|2021-05-06 14:40:40|1411.4|1407.4|1412.16|1408.16|1412.78|1408.78|1411.3|1407.3|32
1620312050000|2021-05-06 14:40:50|1412.19|1408.19|1415.55|1411.55|1415.55|1411.55|1412.17|1408.17|36
1620312060000|2021-05-06 14:41:00|1415.36|1411.36|1415.7|1411.7|1415.71|1411.71|1415.2|1411.2|29
1620312070000|2021-05-06 14:41:10|1415.74|1411.74|1416.3|1412.3|1416.34|1412.34|1415.68|1411.68|33
1620312080000|2021-05-06 14:41:20|1416.2|1412.2|1417.37|1413.37|1417.37|1413.37|1416.07|1412.07|27
1620312090000|2021-05-06 14:41:30|1417.99|1413.99|1417.73|1413.73|1417.99|1413.99|1417.41|1413.41|30
1620312100000|2021-05-06 14:41:40|1417.72|1413.72|1417.81|1413.81|1417.81|1413.81|1416.48|1412.48|34
1620312110000|2021-05-06 14:41:50|1417.77|1413.77|1417.53|1413.53|1417.82|1413.82|1417.13|1413.13|29
1620312120000|2021-05-06 14:42:00|1417.52|1413.52|1417.95|1413.95|1417.96|1413.96|1417.52|1413.52|28
1620312130000|2021-05-06 14:42:10|1417.94|1413.94|1418.56|1414.56|1418.56|1414.56|1417.75|1413.75|21
1620312140000|2021-05-06 14:42:20|1418.52|1414.52|1418.2|1414.2|1418.52|1414.52|1417.96|1413.96|28
1620312150000|2021-05-06 14:42:30|1418.43|1414.43|1419.49|1415.49|1419.81|1415.81|1418.4|1414.4|32
1620312160000|2021-05-06 14:42:40|1419.46|1415.46|1420.07|1416.07|1421.29|1417.29|1419.24|1415.24|33
1620312170000|2021-05-06 14:42:50|1420.06|1416.06|1419.04|1415.04|1420.06|1416.06|1418.82|1414.82|35
1620312180000|2021-05-06 14:43:00|1419.2|1415.2|1419.25|1415.25|1419.35|1415.35|1418.93|1414.93|31
1620312190000|2021-05-06 14:43:10|1419.12|1415.12|1416.08|1412.08|1419.37|1415.37|1415.96|1411.96|33
1620312200000|2021-05-06 14:43:20|1416.01|1412.01|1414.14|1410.14|1416.01|1412.01|1413.82|1409.82|34
1620312210000|2021-05-06 14:43:30|1414.04|1410.04|1412.31|1408.31|1414.1|1410.1|1412.25|1408.25|35
1620312220000|2021-05-06 14:43:40|1412.29|1408.29|1412.16|1408.16|1412.47|1408.47|1411.56|1407.56|26
1620312230000|2021-05-06 14:43:50|1412.34|1408.34|1412.09|1408.09|1412.76|1408.76|1412.09|1408.09|25
1620312240000|2021-05-06 14:44:00|1412.06|1408.06|1413.52|1409.52|1413.52|1409.52|1412.03|1408.03|28
1620312250000|2021-05-06 14:44:10|1413.47|1409.47|1414.86|1410.86|1414.99|1410.99|1413.47|1409.47|36
1620312260000|2021-05-06 14:44:20|1414.7|1410.7|1413.85|1409.85|1414.7|1410.7|1413.67|1409.67|32
1620312270000|2021-05-06 14:44:30|1413.81|1409.81|1413.18|1409.18|1414.18|1410.18|1413.18|1409.18|36
1620312280000|2021-05-06 14:44:40|1413.33|1409.33|1412.6|1408.6|1413.44|1409.44|1412.6|1408.6|36
1620312290000|2021-05-06 14:44:50|1412.58|1408.58|1412.36|1408.36|1412.97|1408.97|1412.05|1408.05|31
1620312300000|2021-05-06 14:45:00|1412.52|1408.52|1412.84|1408.84|1412.89|1408.89|1412.19|1408.19|30
1620312310000|2021-05-06 14:45:10|1412.91|1408.91|1412.58|1408.58|1412.99|1408.99|1412.19|1408.19|33
1620312320000|2021-05-06 14:45:20|1412.6|1408.6|1411.75|1407.75|1412.6|1408.6|1411.45|1407.45|32
1620312330000|2021-05-06 14:45:30|1411.69|1407.69|1411|1407|1411.69|1407.69|1410.99|1406.99|31
1620312340000|2021-05-06 14:45:40|1410.89|1406.89|1410.25|1406.25|1411.38|1407.38|1410.07|1406.07|34
1620312350000|2021-05-06 14:45:50|1409.74|1405.74|1408.01|1404.01|1409.75|1405.75|1407.85|1403.85|35
1620312360000|2021-05-06 14:46:00|1408.05|1404.05|1409.68|1405.68|1409.77|1405.77|1407.99|1403.99|33
1620312370000|2021-05-06 14:46:10|1409.66|1405.66|1410.47|1406.47|1411.25|1407.25|1409.66|1405.66|38
1620312380000|2021-05-06 14:46:20|1410.45|1406.45|1413.27|1409.27|1413.27|1409.27|1410.32|1406.32|38
1620312390000|2021-05-06 14:46:30|1413.64|1409.64|1414.44|1410.44|1414.92|1410.92|1413.64|1409.64|33
1620312400000|2021-05-06 14:46:40|1414.47|1410.47|1414.31|1410.31|1414.79|1410.79|1413.63|1409.63|27
1620312410000|2021-05-06 14:46:50|1414.29|1410.29|1413.85|1409.85|1414.34|1410.34|1413.64|1409.64|30
1620312420000|2021-05-06 14:47:00|1413.86|1409.86|1414.39|1410.39|1414.7|1410.7|1413.86|1409.86|24
1620312430000|2021-05-06 14:47:10|1413.05|1409.05|1414.5|1410.5|1414.58|1410.58|1413|1409|27
1620312440000|2021-05-06 14:47:20|1414.67|1410.67|1415.58|1411.58|1415.58|1411.58|1414.54|1410.54|29
1620312450000|2021-05-06 14:47:30|1415.65|1411.65|1415.91|1411.91|1416.13|1412.13|1415.61|1411.61|21
1620312460000|2021-05-06 14:47:40|1415.8|1411.8|1417.9|1413.9|1417.9|1413.9|1415.61|1411.61|33
1620312470000|2021-05-06 14:47:50|1417.89|1413.89|1422.12|1418.12|1422.14|1418.14|1417.18|1413.18|33
1620312480000|2021-05-06 14:48:00|1421.81|1417.81|1423.31|1419.31|1423.72|1419.72|1421.52|1417.52|34
1620312490000|2021-05-06 14:48:10|1423.41|1419.41|1423.04|1419.04|1424.94|1420.94|1423.04|1419.04|34
1620312500000|2021-05-06 14:48:20|1423.12|1419.12|1424.63|1420.63|1424.63|1420.63|1422.73|1418.73|37
1620312510000|2021-05-06 14:48:30|1424.51|1420.51|1425.39|1421.39|1425.64|1421.64|1424.51|1420.51|39
1620312520000|2021-05-06 14:48:40|1425.4|1421.4|1425.43|1421.43|1425.74|1421.74|1425.26|1421.26|34
1620312530000|2021-05-06 14:48:50|1425.24|1421.24|1425.44|1421.44|1425.51|1421.51|1424.98|1420.98|35
1620312540000|2021-05-06 14:49:00|1425.53|1421.53|1426.54|1422.54|1428.69|1424.69|1425.47|1421.47|35
1620312550000|2021-05-06 14:49:10|1426.44|1422.44|1429|1425|1429.09|1425.09|1426.44|1422.44|37
1620312560000|2021-05-06 14:49:20|1429.01|1425.01|1426.31|1422.31|1429.01|1425.01|1426.27|1422.27|32
1620312570000|2021-05-06 14:49:30|1426.56|1422.56|1427.61|1423.61|1428.25|1424.25|1426.55|1422.55|37
1620312580000|2021-05-06 14:49:40|1427.5|1423.5|1426.85|1422.85|1428.12|1424.12|1426.85|1422.85|35
1620312590000|2021-05-06 14:49:50|1426.69|1422.69|1427.44|1423.44|1427.71|1423.71|1426.62|1422.62|33
1620312600000|2021-05-06 14:50:00|1427.5|1423.5|1425.6|1421.6|1427.5|1423.5|1425.6|1421.6|25
1620312610000|2021-05-06 14:50:10|1425.55|1421.55|1423.98|1419.98|1425.55|1421.55|1423.91|1419.91|29
1620312620000|2021-05-06 14:50:20|1424.01|1420.01|1423.9|1419.9|1425.22|1421.22|1423.2|1419.2|38
1620312630000|2021-05-06 14:50:30|1423.89|1419.89|1424|1420|1425.22|1421.22|1423.89|1419.89|35
1620312640000|2021-05-06 14:50:40|1423.99|1419.99|1423.25|1419.25|1424.17|1420.17|1422.85|1418.85|31
1620312650000|2021-05-06 14:50:50|1423.26|1419.26|1423.79|1419.79|1424.22|1420.22|1423.24|1419.24|36
1620312660000|2021-05-06 14:51:00|1423.8|1419.8|1423.48|1419.48|1424.53|1420.53|1423.48|1419.48|30
1620312670000|2021-05-06 14:51:10|1423.54|1419.54|1423.25|1419.25|1423.69|1419.69|1423.13|1419.13|29
1620312680000|2021-05-06 14:51:20|1423.23|1419.23|1421.01|1417.01|1423.38|1419.38|1421.01|1417.01|33
1620312690000|2021-05-06 14:51:30|1420.83|1416.83|1418.21|1414.21|1421.09|1417.09|1418.1|1414.1|39
1620312700000|2021-05-06 14:51:40|1418.06|1414.06|1421.6|1417.6|1421.64|1417.64|1417.96|1413.96|31
1620312710000|2021-05-06 14:51:50|1421.63|1417.63|1422.6|1418.6|1422.6|1418.6|1421.63|1417.63|23
1620312720000|2021-05-06 14:52:00|1422.65|1418.65|1422.71|1418.71|1422.76|1418.76|1422.26|1418.26|27
1620312730000|2021-05-06 14:52:10|1422.77|1418.77|1424.84|1420.84|1424.84|1420.84|1422.77|1418.77|31
1620312740000|2021-05-06 14:52:20|1424.82|1420.82|1422.79|1418.79|1424.84|1420.84|1421.84|1417.84|38
1620312750000|2021-05-06 14:52:30|1422.83|1418.83|1424.04|1420.04|1424.61|1420.61|1422.82|1418.82|35
1620312760000|2021-05-06 14:52:40|1423.97|1419.97|1424.16|1420.16|1424.52|1420.52|1423.86|1419.86|37
1620312770000|2021-05-06 14:52:50|1424.13|1420.13|1424.16|1420.16|1424.48|1420.48|1422.75|1418.75|39
1620312780000|2021-05-06 14:53:00|1424.13|1420.13|1428.76|1424.76|1428.78|1424.78|1423.89|1419.89|38
1620312790000|2021-05-06 14:53:10|1428.86|1424.86|1428.26|1424.26|1429.34|1425.34|1426.42|1422.42|37
1620312800000|2021-05-06 14:53:20|1428.43|1424.43|1430.19|1426.19|1430.3|1426.3|1428.43|1424.43|38
1620312810000|2021-05-06 14:53:30|1430.2|1426.2|1429.98|1425.98|1430.36|1426.36|1429.72|1425.72|32
1620312820000|2021-05-06 14:53:40|1429.95|1425.95|1427.1|1423.1|1429.99|1425.99|1427.1|1423.1|30
1620312830000|2021-05-06 14:53:50|1427.13|1423.13|1428.83|1424.83|1429.02|1425.02|1426.96|1422.96|35
1620312840000|2021-05-06 14:54:00|1428.86|1424.86|1425.18|1421.18|1428.93|1424.93|1425.15|1421.15|33
1620312850000|2021-05-06 14:54:10|1425.33|1421.33|1424.89|1420.89|1425.6|1421.6|1424.89|1420.89|32
1620312860000|2021-05-06 14:54:20|1424.88|1420.88|1423.91|1419.91|1425|1421|1423.91|1419.91|34
1620312870000|2021-05-06 14:54:30|1423.95|1419.95|1424.17|1420.17|1424.21|1420.21|1423.83|1419.83|28
1620312880000|2021-05-06 14:54:40|1424.22|1420.22|1422.92|1418.92|1424.34|1420.34|1422.86|1418.86|35
1620312890000|2021-05-06 14:54:50|1422.83|1418.83|1423.07|1419.07|1423.07|1419.07|1422.23|1418.23|32
1620312900000|2021-05-06 14:55:00|1423.21|1419.21|1422.73|1418.73|1423.55|1419.55|1422.04|1418.04|36
1620312910000|2021-05-06 14:55:10|1422.77|1418.77|1423.85|1419.85|1423.94|1419.94|1422.77|1418.77|29
1620312920000|2021-05-06 14:55:20|1423.81|1419.81|1422.48|1418.48|1423.88|1419.88|1422.48|1418.48|31
1620312930000|2021-05-06 14:55:30|1422.47|1418.47|1422.32|1418.32|1422.59|1418.59|1422.32|1418.32|22
1620312940000|2021-05-06 14:55:40|1422.37|1418.37|1421.88|1417.88|1422.44|1418.44|1421.37|1417.37|29
1620312950000|2021-05-06 14:55:50|1421.89|1417.89|1422.14|1418.14|1422.21|1418.21|1421.52|1417.52|31
1620312960000|2021-05-06 14:56:00|1422.13|1418.13|1423.18|1419.18|1423.18|1419.18|1421.92|1417.92|29
1620312970000|2021-05-06 14:56:10|1423.26|1419.26|1425.82|1421.82|1426.96|1422.96|1423.02|1419.02|38
1620312980000|2021-05-06 14:56:20|1425.86|1421.86|1425.15|1421.15|1426.08|1422.08|1424.76|1420.76|25
1620312990000|2021-05-06 14:56:30|1425.04|1421.04|1428.25|1424.25|1429.13|1425.13|1424.95|1420.95|29
1620313000000|2021-05-06 14:56:40|1428.3|1424.3|1429.75|1425.75|1430.02|1426.02|1428.3|1424.3|32
1620313010000|2021-05-06 14:56:50|1429.74|1425.74|1429.33|1425.33|1429.86|1425.86|1429.26|1425.26|32
1620313020000|2021-05-06 14:57:00|1429.4|1425.4|1427.89|1423.89|1429.41|1425.41|1427.38|1423.38|29
1620313030000|2021-05-06 14:57:10|1427.77|1423.77|1428.46|1424.46|1428.5|1424.5|1427.75|1423.75|29
1620313040000|2021-05-06 14:57:20|1428.5|1424.5|1427.72|1423.72|1428.53|1424.53|1427.72|1423.72|35
1620313050000|2021-05-06 14:57:30|1427.73|1423.73|1428.2|1424.2|1428.2|1424.2|1427.73|1423.73|30
1620313060000|2021-05-06 14:57:40|1427.99|1423.99|1427.98|1423.98|1428.09|1424.09|1427.89|1423.89|34
1620313070000|2021-05-06 14:57:50|1427.99|1423.99|1426.82|1422.82|1428.06|1424.06|1426.82|1422.82|33
1620313080000|2021-05-06 14:58:00|1426.91|1422.91|1423.36|1419.36|1427.12|1423.12|1423.36|1419.36|35
1620313090000|2021-05-06 14:58:10|1423.4|1419.4|1423.45|1419.45|1424.08|1420.08|1423.37|1419.37|30
1620313100000|2021-05-06 14:58:20|1423.46|1419.46|1423.89|1419.89|1424.29|1420.29|1423.43|1419.43|33
1620313110000|2021-05-06 14:58:30|1423.93|1419.93|1424.2|1420.2|1424.23|1420.23|1423.91|1419.91|25
1620313120000|2021-05-06 14:58:40|1424.12|1420.12|1423.75|1419.75|1424.19|1420.19|1423.72|1419.72|26
1620313130000|2021-05-06 14:58:50|1423.94|1419.94|1423.45|1419.45|1424.33|1420.33|1423.39|1419.39|24
1620313140000|2021-05-06 14:59:00|1423.53|1419.53|1422.97|1418.97|1423.6|1419.6|1422.95|1418.95|28
1620313150000|2021-05-06 14:59:10|1422.89|1418.89|1423.21|1419.21|1423.41|1419.41|1422.84|1418.84|31
1620313160000|2021-05-06 14:59:20|1423.22|1419.22|1422.3|1418.3|1423.32|1419.32|1422.28|1418.28|32
1620313170000|2021-05-06 14:59:30|1422.31|1418.31|1422.77|1418.77|1422.94|1418.94|1422.31|1418.31|34
1620313180000|2021-05-06 14:59:40|1422.75|1418.75|1422.69|1418.69|1422.88|1418.88|1422.62|1418.62|27
1620313190000|2021-05-06 14:59:50|1422.63|1418.63|1422.32|1418.32|1422.63|1418.63|1422.09|1418.09|29
1620313200000|2021-05-06 15:00:00|1422.3|1418.3|1422.99|1418.99|1422.99|1418.99|1422.11|1418.11|24
1620313210000|2021-05-06 15:00:10|1422.11|1418.11|1422.28|1418.28|1422.58|1418.58|1422.11|1418.11|26
1620313220000|2021-05-06 15:00:20|1422.3|1418.3|1421.36|1417.36|1422.34|1418.34|1421.31|1417.31|29
1620313230000|2021-05-06 15:00:30|1421.41|1417.41|1420.96|1416.96|1421.41|1417.41|1420.73|1416.73|31
1620313240000|2021-05-06 15:00:40|1420.93|1416.93|1424.33|1420.33|1424.61|1420.61|1420.93|1416.93|38
1620313250000|2021-05-06 15:00:50|1423.88|1419.88|1424.65|1420.65|1424.65|1420.65|1423.59|1419.59|35
1620313260000|2021-05-06 15:01:00|1425.09|1421.09|1425.92|1421.92|1426.06|1422.06|1423.45|1419.45|28
1620313270000|2021-05-06 15:01:10|1425.95|1421.95|1428|1424|1428|1424|1423.86|1419.86|30
1620313280000|2021-05-06 15:01:20|1428.01|1424.01|1427.78|1423.78|1428.05|1424.05|1427.78|1423.78|11
1620313290000|2021-05-06 15:01:30|1427.83|1423.83|1427.62|1423.62|1427.86|1423.86|1427.39|1423.39|13
1620313300000|2021-05-06 15:01:40|1427.63|1423.63|1426.56|1422.56|1427.71|1423.71|1426.24|1422.24|33
1620313310000|2021-05-06 15:01:50|1426.57|1422.57|1422.96|1418.96|1426.62|1422.62|1422.94|1418.94|35
1620313320000|2021-05-06 15:02:00|1422.92|1418.92|1421.48|1417.48|1422.94|1418.94|1421.43|1417.43|36
1620313330000|2021-05-06 15:02:10|1421.18|1417.18|1419.92|1415.92|1421.29|1417.29|1419.72|1415.72|35
1620313340000|2021-05-06 15:02:20|1419.85|1415.85|1420.24|1416.24|1421.53|1417.53|1419.85|1415.85|34
1620313350000|2021-05-06 15:02:30|1420.28|1416.28|1419.42|1415.42|1420.28|1416.28|1419.01|1415.01|37
1620313360000|2021-05-06 15:02:40|1419.54|1415.54|1419.28|1415.28|1419.54|1415.54|1419.05|1415.05|34
1620313370000|2021-05-06 15:02:50|1419.2|1415.2|1417.49|1413.49|1419.48|1415.48|1417.19|1413.19|36
1620313380000|2021-05-06 15:03:00|1417.55|1413.55|1417.74|1413.74|1417.74|1413.74|1417.32|1413.32|33
1620313390000|2021-05-06 15:03:10|1417.65|1413.65|1416.27|1412.27|1418.14|1414.14|1416.27|1412.27|29
1620313400000|2021-05-06 15:03:20|1416.11|1412.11|1413.94|1409.94|1416.11|1412.11|1413.76|1409.76|37
1620313410000|2021-05-06 15:03:30|1413.86|1409.86|1412.49|1408.49|1414.2|1410.2|1412.49|1408.49|36
1620313420000|2021-05-06 15:03:40|1412.69|1408.69|1410.9|1406.9|1413.02|1409.02|1410.9|1406.9|39
1620313430000|2021-05-06 15:03:50|1411.11|1407.11|1411.47|1407.47|1411.71|1407.71|1411.02|1407.02|35
1620313440000|2021-05-06 15:04:00|1411.46|1407.46|1411.33|1407.33|1411.74|1407.74|1411.16|1407.16|29
1620313450000|2021-05-06 15:04:10|1411.57|1407.57|1415.09|1411.09|1415.09|1411.09|1411.57|1407.57|32
1620313460000|2021-05-06 15:04:20|1415.1|1411.1|1416.11|1412.11|1416.13|1412.13|1415.1|1411.1|33
1620313470000|2021-05-06 15:04:30|1416.63|1412.63|1418.57|1414.57|1418.67|1414.67|1416.63|1412.63|32
1620313480000|2021-05-06 15:04:40|1418.52|1414.52|1419.58|1415.58|1419.8|1415.8|1418.52|1414.52|31
1620313490000|2021-05-06 15:04:50|1419.34|1415.34|1416.3|1412.3|1419.34|1415.34|1416.3|1412.3|40
1620313500000|2021-05-06 15:05:00|1416.23|1412.23|1416.41|1412.41|1416.41|1412.41|1415.81|1411.81|34
1620313510000|2021-05-06 15:05:10|1416.42|1412.42|1416.14|1412.14|1416.78|1412.78|1416.11|1412.11|27
1620313520000|2021-05-06 15:05:20|1416.13|1412.13|1415.2|1411.2|1416.31|1412.31|1415.02|1411.02|36
1620313530000|2021-05-06 15:05:30|1415.07|1411.07|1414.83|1410.83|1415.07|1411.07|1414.71|1410.71|22
1620313540000|2021-05-06 15:05:40|1414.82|1410.82|1413.85|1409.85|1414.94|1410.94|1413.85|1409.85|35
1620313550000|2021-05-06 15:05:50|1413.71|1409.71|1412.94|1408.94|1413.85|1409.85|1412.7|1408.7|30
1620313560000|2021-05-06 15:06:00|1412.79|1408.79|1411.03|1407.03|1412.87|1408.87|1410.51|1406.51|26
1620313570000|2021-05-06 15:06:10|1411.06|1407.06|1411.52|1407.52|1411.75|1407.75|1411.06|1407.06|34
1620313580000|2021-05-06 15:06:20|1411.48|1407.48|1416.81|1412.81|1417.2|1413.2|1411.12|1407.12|38
1620313590000|2021-05-06 15:06:30|1416.9|1412.9|1416.17|1412.17|1416.9|1412.9|1412.64|1408.64|36
1620313600000|2021-05-06 15:06:40|1416.2|1412.2|1419.99|1415.99|1420.29|1416.29|1415.38|1411.38|38
1620313610000|2021-05-06 15:06:50|1420.2|1416.2|1419.87|1415.87|1420.84|1416.84|1418.99|1414.99|36
1620313620000|2021-05-06 15:07:00|1419.88|1415.88|1420.9|1416.9|1420.9|1416.9|1419.88|1415.88|18
1620313630000|2021-05-06 15:07:10|1422.47|1418.47|1421.92|1417.92|1422.87|1418.87|1421.08|1417.08|37
1620313640000|2021-05-06 15:07:20|1422.02|1418.02|1422.6|1418.6|1422.6|1418.6|1421.66|1417.66|35
1620313650000|2021-05-06 15:07:30|1422.81|1418.81|1422|1418|1423.06|1419.06|1421.73|1417.73|37
1620313660000|2021-05-06 15:07:40|1422.05|1418.05|1421.47|1417.47|1422.16|1418.16|1421.32|1417.32|35
1620313670000|2021-05-06 15:07:50|1421.42|1417.42|1420.45|1416.45|1421.42|1417.42|1420.24|1416.24|35
1620313680000|2021-05-06 15:08:00|1420.44|1416.44|1420.5|1416.5|1420.7|1416.7|1420.24|1416.24|33
1620313690000|2021-05-06 15:08:10|1420.68|1416.68|1420.44|1416.44|1420.68|1416.68|1420.13|1416.13|37
1620313700000|2021-05-06 15:08:20|1420.4|1416.4|1420.19|1416.19|1420.43|1416.43|1420.09|1416.09|31
1620313710000|2021-05-06 15:08:30|1420.2|1416.2|1420.59|1416.59|1420.59|1416.59|1420.2|1416.2|27
1620313720000|2021-05-06 15:08:40|1420.58|1416.58|1420.18|1416.18|1420.58|1416.58|1420.02|1416.02|32
1620313730000|2021-05-06 15:08:50|1420.14|1416.14|1419.73|1415.73|1420.14|1416.14|1418.49|1414.49|32
1620313740000|2021-05-06 15:09:00|1419.9|1415.9|1418.92|1414.92|1420.2|1416.2|1418.71|1414.71|40
1620313750000|2021-05-06 15:09:10|1418.75|1414.75|1418.44|1414.44|1418.79|1414.79|1418.23|1414.23|33
1620313760000|2021-05-06 15:09:20|1418.36|1414.36|1418.68|1414.68|1418.93|1414.93|1417.97|1413.97|34
1620313770000|2021-05-06 15:09:30|1418.66|1414.66|1418.3|1414.3|1419.06|1415.06|1418.01|1414.01|31
1620313780000|2021-05-06 15:09:40|1418.28|1414.28|1418.55|1414.55|1418.6|1414.6|1418.24|1414.24|33
1620313790000|2021-05-06 15:09:50|1418.54|1414.54|1418.53|1414.53|1418.68|1414.68|1418.34|1414.34|29
1620313800000|2021-05-06 15:10:00|1418.54|1414.54|1418.47|1414.47|1418.62|1414.62|1418.15|1414.15|33
1620313810000|2021-05-06 15:10:10|1418.45|1414.45|1418.11|1414.11|1418.46|1414.46|1417.61|1413.61|35
1620313820000|2021-05-06 15:10:20|1418.13|1414.13|1416.82|1412.82|1418.32|1414.32|1416.71|1412.71|37
1620313830000|2021-05-06 15:10:30|1416.81|1412.81|1413.85|1409.85|1416.96|1412.96|1413.78|1409.78|38
1620313840000|2021-05-06 15:10:40|1413.86|1409.86|1411.11|1407.11|1414.08|1410.08|1409.89|1405.89|39
1620313850000|2021-05-06 15:10:50|1411.01|1407.01|1410.68|1406.68|1411.19|1407.19|1410.31|1406.31|37
1620313860000|2021-05-06 15:11:00|1410.77|1406.77|1411.42|1407.42|1411.48|1407.48|1409.96|1405.96|39
1620313870000|2021-05-06 15:11:10|1411.27|1407.27|1411.27|1407.27|1411.56|1407.56|1409.3|1405.3|40
1620313880000|2021-05-06 15:11:20|1411.52|1407.52|1410.19|1406.19|1411.52|1407.52|1410.13|1406.13|37
1620313890000|2021-05-06 15:11:30|1410.16|1406.16|1411|1407|1411.07|1407.07|1410.16|1406.16|36
1620313900000|2021-05-06 15:11:40|1410.91|1406.91|1411.43|1407.43|1411.56|1407.56|1410.58|1406.58|35
1620313910000|2021-05-06 15:11:50|1411.33|1407.33|1411.09|1407.09|1411.64|1407.64|1411.01|1407.01|36
1620313920000|2021-05-06 15:12:00|1411.21|1407.21|1410.02|1406.02|1411.49|1407.49|1409.17|1405.17|36
1620313930000|2021-05-06 15:12:10|1409.84|1405.84|1410.13|1406.13|1410.77|1406.77|1409.83|1405.83|38
1620313940000|2021-05-06 15:12:20|1410.1|1406.1|1408.95|1404.95|1410.96|1406.96|1408.95|1404.95|35
1620313950000|2021-05-06 15:12:30|1408.62|1404.62|1408.1|1404.1|1408.68|1404.68|1407.42|1403.42|35
1620313960000|2021-05-06 15:12:40|1407.92|1403.92|1407.97|1403.97|1408.08|1404.08|1407.62|1403.62|31
1620313970000|2021-05-06 15:12:50|1407.87|1403.87|1408.11|1404.11|1408.28|1404.28|1407.81|1403.81|33
1620313980000|2021-05-06 15:13:00|1408.2|1404.2|1407.89|1403.89|1408.2|1404.2|1406.98|1402.98|31
1620313990000|2021-05-06 15:13:10|1407.94|1403.94|1408.61|1404.61|1408.61|1404.61|1407.92|1403.92|34
1620314000000|2021-05-06 15:13:20|1408.53|1404.53|1407.45|1403.45|1408.96|1404.96|1407.45|1403.45|35
1620314010000|2021-05-06 15:13:30|1407.41|1403.41|1407.34|1403.34|1407.69|1403.69|1406.98|1402.98|34
1620314020000|2021-05-06 15:13:40|1407.31|1403.31|1407.38|1403.38|1407.38|1403.38|1406.83|1402.83|37
1620314030000|2021-05-06 15:13:50|1407.43|1403.43|1406.16|1402.16|1407.43|1403.43|1405.77|1401.77|39
1620314040000|2021-05-06 15:14:00|1406.34|1402.34|1406.12|1402.12|1406.34|1402.34|1405.7|1401.7|34
1620314050000|2021-05-06 15:14:10|1406.21|1402.21|1406|1402|1406.47|1402.47|1405.72|1401.72|34
1620314060000|2021-05-06 15:14:20|1406.05|1402.05|1405.15|1401.15|1406.05|1402.05|1405.15|1401.15|37
1620314070000|2021-05-06 15:14:30|1405.11|1401.11|1404.41|1400.41|1405.43|1401.43|1404.37|1400.37|37
1620314080000|2021-05-06 15:14:40|1404.4|1400.4|1404.71|1400.71|1404.71|1400.71|1404.11|1400.11|35
1620314090000|2021-05-06 15:14:50|1404.7|1400.7|1404.32|1400.32|1404.76|1400.76|1404.21|1400.21|36
1620314100000|2021-05-06 15:15:00|1404.34|1400.34|1402.95|1398.95|1404.48|1400.48|1402.78|1398.78|35
1620314110000|2021-05-06 15:15:10|1402.93|1398.93|1400.03|1396.03|1402.93|1398.93|1399.62|1395.62|33
1620314120000|2021-05-06 15:15:20|1399.57|1395.57|1400.88|1396.88|1401.36|1397.36|1399.4|1395.4|38
1620314130000|2021-05-06 15:15:30|1400.85|1396.85|1400.46|1396.46|1401.07|1397.07|1400.35|1396.35|34
1620314140000|2021-05-06 15:15:40|1400.62|1396.62|1399.47|1395.47|1400.63|1396.63|1399.43|1395.43|33
1620314150000|2021-05-06 15:15:50|1399.48|1395.48|1399.28|1395.28|1400.09|1396.09|1399.08|1395.08|34
1620314160000|2021-05-06 15:16:00|1399|1395|1400.44|1396.44|1400.51|1396.51|1398.8|1394.8|37
1620314170000|2021-05-06 15:16:10|1400.39|1396.39|1400.03|1396.03|1400.39|1396.39|1399.81|1395.81|33
1620314180000|2021-05-06 15:16:20|1400.01|1396.01|1401.19|1397.19|1401.38|1397.38|1399.87|1395.87|35
1620314190000|2021-05-06 15:16:30|1401.26|1397.26|1401.4|1397.4|1401.96|1397.96|1401.09|1397.09|38
1620314200000|2021-05-06 15:16:40|1401.46|1397.46|1401.82|1397.82|1401.91|1397.91|1401.22|1397.22|34
1620314210000|2021-05-06 15:16:50|1401.86|1397.86|1402.77|1398.77|1402.96|1398.96|1401.8|1397.8|37
1620314220000|2021-05-06 15:17:00|1402.64|1398.64|1402.89|1398.89|1402.96|1398.96|1402.64|1398.64|30
1620314230000|2021-05-06 15:17:10|1402.88|1398.88|1403.31|1399.31|1403.38|1399.38|1402.86|1398.86|34
1620314240000|2021-05-06 15:17:20|1403.3|1399.3|1403.51|1399.51|1403.62|1399.62|1403.18|1399.18|25
1620314250000|2021-05-06 15:17:30|1403.44|1399.44|1404.03|1400.03|1404.03|1400.03|1403.4|1399.4|38
1620314260000|2021-05-06 15:17:40|1403.84|1399.84|1404.48|1400.48|1404.97|1400.97|1403.72|1399.72|37
1620314270000|2021-05-06 15:17:50|1404.69|1400.69|1403.38|1399.38|1405.03|1401.03|1403.36|1399.36|36
1620314280000|2021-05-06 15:18:00|1403.45|1399.45|1402.94|1398.94|1403.45|1399.45|1402.84|1398.84|36
1620314290000|2021-05-06 15:18:10|1402.93|1398.93|1402.96|1398.96|1403.18|1399.18|1402.53|1398.53|33
1620314300000|2021-05-06 15:18:20|1403.03|1399.03|1403.4|1399.4|1403.47|1399.47|1402.76|1398.76|38
1620314310000|2021-05-06 15:18:30|1403.45|1399.45|1404.14|1400.14|1404.57|1400.57|1403.44|1399.44|32
1620314320000|2021-05-06 15:18:40|1404.26|1400.26|1405.69|1401.69|1406.1|1402.1|1404.17|1400.17|38
1620314330000|2021-05-06 15:18:50|1405.61|1401.61|1406.5|1402.5|1407.15|1403.15|1405.61|1401.61|38
1620314340000|2021-05-06 15:19:00|1406.54|1402.54|1406.77|1402.77|1406.97|1402.97|1406.47|1402.47|38
1620314350000|2021-05-06 15:19:10|1407.01|1403.01|1407.7|1403.7|1407.74|1403.74|1407.01|1403.01|27
1620314360000|2021-05-06 15:19:20|1407.75|1403.75|1408|1404|1408.19|1404.19|1407.62|1403.62|29
1620314370000|2021-05-06 15:19:30|1407.93|1403.93|1408.02|1404.02|1408.22|1404.22|1407.83|1403.83|36
1620314380000|2021-05-06 15:19:40|1408.06|1404.06|1407.94|1403.94|1408.28|1404.28|1407.89|1403.89|26
1620314390000|2021-05-06 15:19:50|1408.07|1404.07|1408.25|1404.25|1408.81|1404.81|1407.67|1403.67|30
1620314400000|2021-05-06 15:20:00|1408.16|1404.16|1407.87|1403.87|1408.16|1404.16|1406.77|1402.77|35
1620314410000|2021-05-06 15:20:10|1407.89|1403.89|1407.46|1403.46|1408|1404|1407.27|1403.27|35
1620314420000|2021-05-06 15:20:20|1407.57|1403.57|1408.48|1404.48|1408.49|1404.49|1407.53|1403.53|29
1620314430000|2021-05-06 15:20:30|1408.51|1404.51|1408.59|1404.59|1408.74|1404.74|1408.24|1404.24|35
1620314440000|2021-05-06 15:20:40|1408.75|1404.75|1411.07|1407.07|1411.07|1407.07|1408.49|1404.49|34
1620314450000|2021-05-06 15:20:50|1411.09|1407.09|1413.71|1409.71|1413.72|1409.72|1411.09|1407.09|34
1620314460000|2021-05-06 15:21:00|1413.72|1409.72|1414.62|1410.62|1414.62|1410.62|1413.7|1409.7|33
1620314470000|2021-05-06 15:21:10|1414.64|1410.64|1413.87|1409.87|1414.64|1410.64|1413.69|1409.69|38
1620314480000|2021-05-06 15:21:20|1413.83|1409.83|1412.49|1408.49|1413.85|1409.85|1412.43|1408.43|36
1620314490000|2021-05-06 15:21:30|1412.79|1408.79|1412.73|1408.73|1413.46|1409.46|1412.66|1408.66|33
1620314500000|2021-05-06 15:21:40|1412.86|1408.86|1413.66|1409.66|1413.66|1409.66|1412.67|1408.67|33
1620314510000|2021-05-06 15:21:50|1413.52|1409.52|1413.51|1409.51|1413.66|1409.66|1413.29|1409.29|29
1620314520000|2021-05-06 15:22:00|1413.33|1409.33|1412.51|1408.51|1413.33|1409.33|1412.32|1408.32|26
1620314530000|2021-05-06 15:22:10|1412.46|1408.46|1414.08|1410.08|1414.21|1410.21|1412.46|1408.46|34
1620314540000|2021-05-06 15:22:20|1414.06|1410.06|1415.13|1411.13|1415.13|1411.13|1414.06|1410.06|36
1620314550000|2021-05-06 15:22:30|1415.14|1411.14|1415.5|1411.5|1415.5|1411.5|1415.14|1411.14|27
1620314560000|2021-05-06 15:22:40|1415.51|1411.51|1415.57|1411.57|1415.62|1411.62|1415.16|1411.16|32
1620314570000|2021-05-06 15:22:50|1415.53|1411.53|1414.78|1410.78|1415.63|1411.63|1414.78|1410.78|37
1620314580000|2021-05-06 15:23:00|1414.75|1410.75|1412.61|1408.61|1414.86|1410.86|1412.61|1408.61|38
1620314590000|2021-05-06 15:23:10|1412.52|1408.52|1413.45|1409.45|1413.45|1409.45|1411.68|1407.68|35
1620314600000|2021-05-06 15:23:20|1413.42|1409.42|1413.48|1409.48|1413.77|1409.77|1413.16|1409.16|34
1620314610000|2021-05-06 15:23:30|1413.47|1409.47|1412.52|1408.52|1413.7|1409.7|1412.45|1408.45|36
1620314620000|2021-05-06 15:23:40|1412.54|1408.54|1412.26|1408.26|1413|1409|1412.26|1408.26|30
1620314630000|2021-05-06 15:23:50|1412.23|1408.23|1413.62|1409.62|1413.62|1409.62|1412.19|1408.19|39
1620314640000|2021-05-06 15:24:00|1413.58|1409.58|1411.86|1407.86|1413.58|1409.58|1411.86|1407.86|34
1620314650000|2021-05-06 15:24:10|1411.83|1407.83|1411.42|1407.42|1411.91|1407.91|1411.1|1407.1|36
1620314660000|2021-05-06 15:24:20|1411.43|1407.43|1411|1407|1411.43|1407.43|1411|1407|32
1620314670000|2021-05-06 15:24:30|1410.92|1406.92|1409.95|1405.95|1411|1407|1409.86|1405.86|32
1620314680000|2021-05-06 15:24:40|1410.03|1406.03|1409.58|1405.58|1410.03|1406.03|1409.58|1405.58|33
1620314690000|2021-05-06 15:24:50|1409.57|1405.57|1408.09|1404.09|1409.57|1405.57|1407.9|1403.9|35
1620314700000|2021-05-06 15:25:00|1407.98|1403.98|1408.12|1404.12|1408.53|1404.53|1407.92|1403.92|37
1620314710000|2021-05-06 15:25:10|1408.1|1404.1|1407.21|1403.21|1408.41|1404.41|1407.21|1403.21|32
1620314720000|2021-05-06 15:25:20|1407.19|1403.19|1406.3|1402.3|1407.2|1403.2|1406.3|1402.3|28
1620314730000|2021-05-06 15:25:30|1406.29|1402.29|1406.56|1402.56|1406.56|1402.56|1406.19|1402.19|27
1620314740000|2021-05-06 15:25:40|1406.55|1402.55|1405.37|1401.37|1406.74|1402.74|1405.37|1401.37|33
1620314750000|2021-05-06 15:25:50|1405.41|1401.41|1405.18|1401.18|1405.41|1401.41|1404.76|1400.76|36
1620314760000|2021-05-06 15:26:00|1405.17|1401.17|1405.12|1401.12|1405.32|1401.32|1404.62|1400.62|36
1620314770000|2021-05-06 15:26:10|1405.21|1401.21|1406.06|1402.06|1406.06|1402.06|1405.1|1401.1|36
1620314780000|2021-05-06 15:26:20|1406.31|1402.31|1406.35|1402.35|1406.55|1402.55|1405.93|1401.93|35
1620314790000|2021-05-06 15:26:30|1406.22|1402.22|1406.54|1402.54|1406.72|1402.72|1406.07|1402.07|32
1620314800000|2021-05-06 15:26:40|1406.7|1402.7|1407.42|1403.42|1407.42|1403.42|1406.7|1402.7|32
1620314810000|2021-05-06 15:26:50|1407.34|1403.34|1407.64|1403.64|1407.72|1403.72|1406.96|1402.96|30
1620314820000|2021-05-06 15:27:00|1407.62|1403.62|1407.81|1403.81|1407.91|1403.91|1407.36|1403.36|29
1620314830000|2021-05-06 15:27:10|1407.83|1403.83|1407.99|1403.99|1408.14|1404.14|1407.5|1403.5|30
1620314840000|2021-05-06 15:27:20|1408.05|1404.05|1411.63|1407.63|1411.63|1407.63|1408.05|1404.05|34
1620314850000|2021-05-06 15:27:30|1411.56|1407.56|1412.79|1408.79|1413.37|1409.37|1411.48|1407.48|38
1620314860000|2021-05-06 15:27:40|1412.76|1408.76|1413.22|1409.22|1413.57|1409.57|1412.46|1408.46|34
1620314870000|2021-05-06 15:27:50|1413.19|1409.19|1412.68|1408.68|1413.19|1409.19|1412.52|1408.52|35
1620314880000|2021-05-06 15:28:00|1412.74|1408.74|1416.25|1412.25|1416.25|1412.25|1412.63|1408.63|27
1620314890000|2021-05-06 15:28:10|1416.33|1412.33|1416.87|1412.87|1416.97|1412.97|1416.1|1412.1|32
1620314900000|2021-05-06 15:28:20|1416.93|1412.93|1417.42|1413.42|1417.72|1413.72|1416.92|1412.92|33
1620314910000|2021-05-06 15:28:30|1416.96|1412.96|1416.71|1412.71|1417.05|1413.05|1416.42|1412.42|33
1620314920000|2021-05-06 15:28:40|1416.72|1412.72|1418.94|1414.94|1418.94|1414.94|1416.61|1412.61|34
1620314930000|2021-05-06 15:28:50|1419.06|1415.06|1420.06|1416.06|1420.08|1416.08|1418.99|1414.99|35
1620314940000|2021-05-06 15:29:00|1420.03|1416.03|1419.75|1415.75|1420.04|1416.04|1419.23|1415.23|37
1620314950000|2021-05-06 15:29:10|1419.66|1415.66|1419.55|1415.55|1419.77|1415.77|1418.94|1414.94|35
1620314960000|2021-05-06 15:29:20|1419.64|1415.64|1422.27|1418.27|1422.35|1418.35|1419.64|1415.64|34
1620314970000|2021-05-06 15:29:30|1422.28|1418.28|1423.88|1419.88|1423.98|1419.98|1422.07|1418.07|34
1620314980000|2021-05-06 15:29:40|1423.92|1419.92|1425.98|1421.98|1426.02|1422.02|1423.92|1419.92|38
1620314990000|2021-05-06 15:29:50|1425.59|1421.59|1427.79|1423.79|1427.96|1423.96|1425.39|1421.39|31
1620315000000|2021-05-06 15:30:00|1427.65|1423.65|1428.25|1424.25|1428.25|1424.25|1427.19|1423.19|37
1620315010000|2021-05-06 15:30:10|1427.89|1423.89|1428.36|1424.36|1428.36|1424.36|1427.06|1423.06|26
1620315020000|2021-05-06 15:30:20|1428.37|1424.37|1428.01|1424.01|1428.51|1424.51|1427.06|1423.06|17
1620315030000|2021-05-06 15:30:30|1428.02|1424.02|1431.45|1427.45|1431.94|1427.94|1428.01|1424.01|25
1620315040000|2021-05-06 15:30:40|1431.28|1427.28|1433.69|1429.69|1433.89|1429.89|1430.96|1426.96|36
1620315050000|2021-05-06 15:30:50|1433.6|1429.6|1435.36|1431.36|1435.4|1431.4|1431.83|1427.83|37
1620315060000|2021-05-06 15:31:00|1435.39|1431.39|1435.12|1431.12|1435.85|1431.85|1434.13|1430.13|39
1620315070000|2021-05-06 15:31:10|1434.75|1430.75|1434.86|1430.86|1434.98|1430.98|1434.51|1430.51|38
1620315080000|2021-05-06 15:31:20|1434.87|1430.87|1434.86|1430.86|1435|1431|1434.54|1430.54|33
1620315090000|2021-05-06 15:31:30|1434.88|1430.88|1435.91|1431.91|1435.91|1431.91|1434.88|1430.88|33
1620315100000|2021-05-06 15:31:40|1436.77|1432.77|1435.99|1431.99|1436.83|1432.83|1435.2|1431.2|37
1620315110000|2021-05-06 15:31:50|1435.96|1431.96|1436.84|1432.84|1436.87|1432.87|1435.67|1431.67|35
1620315120000|2021-05-06 15:32:00|1436.9|1432.9|1437.34|1433.34|1437.44|1433.44|1436.9|1432.9|32
1620315130000|2021-05-06 15:32:10|1437.47|1433.47|1437.71|1433.71|1438.13|1434.13|1437.21|1433.21|32
1620315140000|2021-05-06 15:32:20|1437.68|1433.68|1436.46|1432.46|1437.71|1433.71|1436.21|1432.21|37
1620315150000|2021-05-06 15:32:30|1436.44|1432.44|1432.35|1428.35|1436.53|1432.53|1432.35|1428.35|38
1620315160000|2021-05-06 15:32:40|1432.33|1428.33|1434.3|1430.3|1434.36|1430.36|1431.29|1427.29|36
1620315170000|2021-05-06 15:32:50|1434.43|1430.43|1432.35|1428.35|1435.07|1431.07|1432.35|1428.35|39
1620315180000|2021-05-06 15:33:00|1432.52|1428.52|1433.26|1429.26|1433.5|1429.5|1432.52|1428.52|38
1620315190000|2021-05-06 15:33:10|1433.02|1429.02|1432.4|1428.4|1433.02|1429.02|1431.94|1427.94|36
1620315200000|2021-05-06 15:33:20|1432.06|1428.06|1432.16|1428.16|1432.63|1428.63|1431.91|1427.91|34
1620315210000|2021-05-06 15:33:30|1432.1|1428.1|1431.15|1427.15|1432.33|1428.33|1430.68|1426.68|30
1620315220000|2021-05-06 15:33:40|1431.14|1427.14|1430.62|1426.62|1431.26|1427.26|1430.41|1426.41|37
1620315230000|2021-05-06 15:33:50|1430.05|1426.05|1427.64|1423.64|1430.05|1426.05|1427.59|1423.59|38
1620315240000|2021-05-06 15:34:00|1427.69|1423.69|1427.93|1423.93|1427.93|1423.93|1427.42|1423.42|36
1620315250000|2021-05-06 15:34:10|1428.02|1424.02|1427.4|1423.4|1428.04|1424.04|1427.4|1423.4|36
1620315260000|2021-05-06 15:34:20|1427.25|1423.25|1425.81|1421.81|1427.51|1423.51|1425.15|1421.15|36
1620315270000|2021-05-06 15:34:30|1425.78|1421.78|1424.84|1420.84|1425.86|1421.86|1424.79|1420.79|36
1620315280000|2021-05-06 15:34:40|1424.93|1420.93|1424.71|1420.71|1424.97|1420.97|1424.49|1420.49|33
1620315290000|2021-05-06 15:34:50|1424.69|1420.69|1425.6|1421.6|1426.11|1422.11|1424.69|1420.69|37
1620315300000|2021-05-06 15:35:00|1425.83|1421.83|1423.9|1419.9|1425.83|1421.83|1423.88|1419.88|28
1620315310000|2021-05-06 15:35:10|1423.91|1419.91|1424.13|1420.13|1424.26|1420.26|1423.61|1419.61|35
1620315320000|2021-05-06 15:35:20|1424.17|1420.17|1423.93|1419.93|1424.54|1420.54|1423.59|1419.59|33
1620315330000|2021-05-06 15:35:30|1423.99|1419.99|1424.69|1420.69|1424.69|1420.69|1423.99|1419.99|29
1620315340000|2021-05-06 15:35:40|1424.68|1420.68|1424.93|1420.93|1425.21|1421.21|1424.53|1420.53|32
1620315350000|2021-05-06 15:35:50|1424.96|1420.96|1424.46|1420.46|1425.54|1421.54|1424.46|1420.46|33
1620315360000|2021-05-06 15:36:00|1424.5|1420.5|1422.03|1418.03|1424.5|1420.5|1421.97|1417.97|31
1620315370000|2021-05-06 15:36:10|1421.57|1417.57|1420.53|1416.53|1421.67|1417.67|1420.38|1416.38|35
1620315380000|2021-05-06 15:36:20|1420.71|1416.71|1420.14|1416.14|1420.76|1416.76|1420.11|1416.11|32
1620315390000|2021-05-06 15:36:30|1420.13|1416.13|1419.27|1415.27|1420.41|1416.41|1419.27|1415.27|32
1620315400000|2021-05-06 15:36:40|1419.25|1415.25|1419.21|1415.21|1419.73|1415.73|1419.17|1415.17|32
1620315410000|2021-05-06 15:36:50|1419.38|1415.38|1418.99|1414.99|1419.57|1415.57|1418.98|1414.98|33
1620315420000|2021-05-06 15:37:00|1419|1415|1419.02|1415.02|1419.41|1415.41|1419|1415|32
1620315430000|2021-05-06 15:37:10|1419.05|1415.05|1417.58|1413.58|1419.18|1415.18|1417.58|1413.58|33
1620315440000|2021-05-06 15:37:20|1417.57|1413.57|1415.21|1411.21|1417.61|1413.61|1414.87|1410.87|29
1620315450000|2021-05-06 15:37:30|1415.5|1411.5|1417.49|1413.49|1417.69|1413.69|1415.5|1411.5|36
1620315460000|2021-05-06 15:37:40|1417.48|1413.48|1416.96|1412.96|1417.48|1413.48|1416.65|1412.65|36
1620315470000|2021-05-06 15:37:50|1417.23|1413.23|1417.64|1413.64|1417.7|1413.7|1417.14|1413.14|29
1620315480000|2021-05-06 15:38:00|1417.59|1413.59|1417.12|1413.12|1417.71|1413.71|1417.09|1413.09|31
1620315490000|2021-05-06 15:38:10|1417.16|1413.16|1417.52|1413.52|1417.69|1413.69|1417.16|1413.16|34
1620315500000|2021-05-06 15:38:20|1417.55|1413.55|1417.86|1413.86|1417.86|1413.86|1417.47|1413.47|22
1620315510000|2021-05-06 15:38:30|1418.06|1414.06|1420.95|1416.95|1420.95|1416.95|1417.8|1413.8|34
1620315520000|2021-05-06 15:38:40|1422.2|1418.2|1422.37|1418.37|1422.45|1418.45|1422.06|1418.06|33
1620315530000|2021-05-06 15:38:50|1422.3|1418.3|1423.01|1419.01|1423.03|1419.03|1421.62|1417.62|33
1620315540000|2021-05-06 15:39:00|1423.11|1419.11|1421.04|1417.04|1423.11|1419.11|1420.69|1416.69|38
1620315550000|2021-05-06 15:39:10|1420.82|1416.82|1417.91|1413.91|1420.82|1416.82|1417.81|1413.81|36
1620315560000|2021-05-06 15:39:20|1417.82|1413.82|1416.32|1412.32|1417.82|1413.82|1416.31|1412.31|30
1620315570000|2021-05-06 15:39:30|1416.31|1412.31|1417.24|1413.24|1417.24|1413.24|1416.03|1412.03|31
1620315580000|2021-05-06 15:39:40|1417.16|1413.16|1415.65|1411.65|1417.5|1413.5|1415.65|1411.65|34
1620315590000|2021-05-06 15:39:50|1415.68|1411.68|1415.35|1411.35|1415.76|1411.76|1415.23|1411.23|29
1620315600000|2021-05-06 15:40:00|1415.57|1411.57|1415.67|1411.67|1416.23|1412.23|1415.39|1411.39|35
1620315610000|2021-05-06 15:40:10|1415.71|1411.71|1416.04|1412.04|1416.11|1412.11|1415.07|1411.07|38
1620315620000|2021-05-06 15:40:20|1416.11|1412.11|1416.92|1412.92|1417.07|1413.07|1416.11|1412.11|36
1620315630000|2021-05-06 15:40:30|1416.95|1412.95|1420.01|1416.01|1420.01|1416.01|1416.76|1412.76|38
1620315640000|2021-05-06 15:40:40|1420.03|1416.03|1420.16|1416.16|1420.22|1416.22|1419.33|1415.33|35
1620315650000|2021-05-06 15:40:50|1420.15|1416.15|1419.01|1415.01|1420.15|1416.15|1418.84|1414.84|32
1620315660000|2021-05-06 15:41:00|1418.97|1414.97|1418.7|1414.7|1419.01|1415.01|1418.4|1414.4|32
1620315670000|2021-05-06 15:41:10|1418.71|1414.71|1419.31|1415.31|1419.38|1415.38|1418.62|1414.62|31
1620315680000|2021-05-06 15:41:20|1419.22|1415.22|1418.78|1414.78|1420.32|1416.32|1418.78|1414.78|33
1620315690000|2021-05-06 15:41:30|1418.89|1414.89|1417.96|1413.96|1419.05|1415.05|1417.83|1413.83|28
1620315700000|2021-05-06 15:41:40|1417.98|1413.98|1418.45|1414.45|1418.45|1414.45|1417.86|1413.86|33
1620315710000|2021-05-06 15:41:50|1418.42|1414.42|1418.8|1414.8|1418.84|1414.84|1418.42|1414.42|21
1620315720000|2021-05-06 15:42:00|1418.75|1414.75|1418.73|1414.73|1418.82|1414.82|1418.62|1414.62|29
1620315730000|2021-05-06 15:42:10|1418.67|1414.67|1417.59|1413.59|1418.67|1414.67|1417.41|1413.41|34
1620315740000|2021-05-06 15:42:20|1417.46|1413.46|1418.05|1414.05|1418.05|1414.05|1417.46|1413.46|33
1620315750000|2021-05-06 15:42:30|1418.13|1414.13|1418.27|1414.27|1418.42|1414.42|1417.86|1413.86|34
1620315760000|2021-05-06 15:42:40|1418.33|1414.33|1419.54|1415.54|1419.54|1415.54|1418.33|1414.33|31
1620315770000|2021-05-06 15:42:50|1419.55|1415.55|1420.17|1416.17|1420.3|1416.3|1419.27|1415.27|32
1620315780000|2021-05-06 15:43:00|1420.3|1416.3|1420.63|1416.63|1420.76|1416.76|1420.13|1416.13|27
1620315790000|2021-05-06 15:43:10|1420.64|1416.64|1420.71|1416.71|1420.77|1416.77|1420.61|1416.61|27
1620315800000|2021-05-06 15:43:20|1420.72|1416.72|1420.41|1416.41|1420.76|1416.76|1420.41|1416.41|22
1620315810000|2021-05-06 15:43:30|1420.56|1416.56|1422.86|1418.86|1422.91|1418.91|1420.46|1416.46|26
1620315820000|2021-05-06 15:43:40|1422.69|1418.69|1422.42|1418.42|1422.69|1418.69|1421.96|1417.96|30
1620315830000|2021-05-06 15:43:50|1422.47|1418.47|1420.87|1416.87|1422.67|1418.67|1420.49|1416.49|33
1620315840000|2021-05-06 15:44:00|1420.81|1416.81|1419.93|1415.93|1420.81|1416.81|1419.93|1415.93|23
1620315850000|2021-05-06 15:44:10|1419.9|1415.9|1418.59|1414.59|1419.9|1415.9|1418.48|1414.48|30
1620315860000|2021-05-06 15:44:20|1418.6|1414.6|1416.47|1412.47|1418.66|1414.66|1416.28|1412.28|33
1620315870000|2021-05-06 15:44:30|1416.37|1412.37|1417.86|1413.86|1417.86|1413.86|1416|1412|37
1620315880000|2021-05-06 15:44:40|1417.85|1413.85|1417.57|1413.57|1417.88|1413.88|1417.57|1413.57|30
1620315890000|2021-05-06 15:44:50|1417.59|1413.59|1418.29|1414.29|1418.39|1414.39|1417.58|1413.58|29
1620315900000|2021-05-06 15:45:00|1418.42|1414.42|1418.63|1414.63|1418.75|1414.75|1418.08|1414.08|31
1620315910000|2021-05-06 15:45:10|1418.57|1414.57|1419.12|1415.12|1419.71|1415.71|1418.05|1414.05|35
1620315920000|2021-05-06 15:45:20|1419.02|1415.02|1419.17|1415.17|1419.17|1415.17|1418.87|1414.87|30
1620315930000|2021-05-06 15:45:30|1419.36|1415.36|1420.63|1416.63|1420.71|1416.71|1419.25|1415.25|26
1620315940000|2021-05-06 15:45:40|1420.72|1416.72|1421.4|1417.4|1421.48|1417.48|1419.54|1415.54|32
1620315950000|2021-05-06 15:45:50|1421.39|1417.39|1422.23|1418.23|1422.42|1418.42|1421.36|1417.36|33
1620315960000|2021-05-06 15:46:00|1422.24|1418.24|1425.8|1421.8|1425.8|1421.8|1422.02|1418.02|37
1620315970000|2021-05-06 15:46:10|1425.88|1421.88|1425.38|1421.38|1428.78|1424.78|1425.38|1421.38|31
1620315980000|2021-05-06 15:46:20|1428.39|1424.39|1428.58|1424.58|1429.22|1425.22|1425.38|1421.38|25
1620315990000|2021-05-06 15:46:30|1429.05|1425.05|1431.63|1427.63|1431.63|1427.63|1425.8|1421.8|24
1620316000000|2021-05-06 15:46:40|1431.65|1427.65|1434.31|1430.31|1434.65|1430.65|1431.65|1427.65|21
1620316010000|2021-05-06 15:46:50|1434.66|1430.66|1440.21|1436.21|1440.21|1436.21|1433.64|1429.64|26
1620316020000|2021-05-06 15:47:00|1440.24|1436.24|1442.43|1438.43|1442.61|1438.61|1438.39|1434.39|36
1620316030000|2021-05-06 15:47:10|1442.44|1438.44|1441.31|1437.31|1443.18|1439.18|1440.91|1436.91|36
1620316040000|2021-05-06 15:47:20|1441.46|1437.46|1441.61|1437.61|1442.02|1438.02|1441.17|1437.17|38
1620316050000|2021-05-06 15:47:30|1441.41|1437.41|1443.07|1439.07|1443.07|1439.07|1441.41|1437.41|34
1620316060000|2021-05-06 15:47:40|1443.09|1439.09|1443.94|1439.94|1444.25|1440.25|1443.09|1439.09|33
1620316070000|2021-05-06 15:47:50|1443.88|1439.88|1445.75|1441.75|1445.75|1441.75|1443.88|1439.88|35
1620316080000|2021-05-06 15:48:00|1445.9|1441.9|1445.47|1441.47|1446.5|1442.5|1445.13|1441.13|31
1620316090000|2021-05-06 15:48:10|1445.11|1441.11|1446.01|1442.01|1446.44|1442.44|1445.04|1441.04|36
1620316100000|2021-05-06 15:48:20|1445.76|1441.76|1445.55|1441.55|1446.15|1442.15|1445.08|1441.08|40
1620316110000|2021-05-06 15:48:30|1445.53|1441.53|1444.72|1440.72|1445.53|1441.53|1444.51|1440.51|30
1620316120000|2021-05-06 15:48:40|1444.66|1440.66|1441.02|1437.02|1444.66|1440.66|1439.51|1435.51|34
1620316130000|2021-05-06 15:48:50|1441|1437|1443.9|1439.9|1444.38|1440.38|1440.97|1436.97|38
1620316140000|2021-05-06 15:49:00|1444.07|1440.07|1446.82|1442.82|1446.82|1442.82|1442.96|1438.96|39
1620316150000|2021-05-06 15:49:10|1446.83|1442.83|1447.09|1443.09|1447.09|1443.09|1446.41|1442.41|30
1620316160000|2021-05-06 15:49:20|1447.12|1443.12|1445.64|1441.64|1448.41|1444.41|1445.61|1441.61|35
1620316170000|2021-05-06 15:49:30|1445.65|1441.65|1446.31|1442.31|1446.6|1442.6|1444.46|1440.46|24
1620316180000|2021-05-06 15:49:40|1446.54|1442.54|1447.32|1443.32|1448.8|1444.8|1445.57|1441.57|27
1620316190000|2021-05-06 15:49:50|1447.35|1443.35|1447.25|1443.25|1447.91|1443.91|1446.78|1442.78|39
1620316200000|2021-05-06 15:50:00|1447.8|1443.8|1449.37|1445.37|1449.39|1445.39|1446.58|1442.58|36
1620316210000|2021-05-06 15:50:10|1448.91|1444.91|1445.31|1441.31|1448.91|1444.91|1445.31|1441.31|31
1620316220000|2021-05-06 15:50:20|1445.56|1441.56|1443.98|1439.98|1445.56|1441.56|1443.98|1439.98|33
1620316230000|2021-05-06 15:50:30|1443.97|1439.97|1445.27|1441.27|1445.29|1441.29|1442.06|1438.06|37
1620316240000|2021-05-06 15:50:40|1445.3|1441.3|1439.73|1435.73|1445.3|1441.3|1439.73|1435.73|30
1620316250000|2021-05-06 15:50:50|1439.67|1435.67|1435.91|1431.91|1439.67|1435.67|1435.91|1431.91|35
1620316260000|2021-05-06 15:51:00|1436.15|1432.15|1433.35|1429.35|1436.15|1432.15|1433.24|1429.24|30
1620316270000|2021-05-06 15:51:10|1433.36|1429.36|1432.92|1428.92|1433.36|1429.36|1432.82|1428.82|19
1620316280000|2021-05-06 15:51:20|1432.9|1428.9|1432.97|1428.97|1432.97|1428.97|1432.82|1428.82|14
1620316290000|2021-05-06 15:51:30|1429.69|1425.69|1427.15|1423.15|1429.69|1425.69|1427.15|1423.15|35
1620316300000|2021-05-06 15:51:40|1427.01|1423.01|1424.84|1420.84|1427.14|1423.14|1424.32|1420.32|33
1620316310000|2021-05-06 15:51:50|1424.89|1420.89|1424.54|1420.54|1426.11|1422.11|1424|1420|39
1620316320000|2021-05-06 15:52:00|1424.69|1420.69|1424.45|1420.45|1424.75|1420.75|1424.17|1420.17|35
1620316330000|2021-05-06 15:52:10|1424.3|1420.3|1421.37|1417.37|1424.36|1420.36|1421.2|1417.2|36
1620316340000|2021-05-06 15:52:20|1421.35|1417.35|1420.18|1416.18|1421.35|1417.35|1417.83|1413.83|35
1620316350000|2021-05-06 15:52:30|1420.09|1416.09|1417.85|1413.85|1420.36|1416.36|1417.85|1413.85|35
1620316360000|2021-05-06 15:52:40|1417.75|1413.75|1417.35|1413.35|1417.75|1413.75|1416.86|1412.86|34
1620316370000|2021-05-06 15:52:50|1417.27|1413.27|1416.76|1412.76|1417.47|1413.47|1416.76|1412.76|27
1620316380000|2021-05-06 15:53:00|1414.71|1410.71|1410.62|1406.62|1414.71|1410.71|1410.62|1406.62|37
1620316390000|2021-05-06 15:53:10|1410.63|1406.63|1413.7|1409.7|1413.8|1409.8|1410.21|1406.21|38
1620316400000|2021-05-06 15:53:20|1413.82|1409.82|1414.2|1410.2|1415.55|1411.55|1413.8|1409.8|31
1620316410000|2021-05-06 15:53:30|1414.42|1410.42|1411.21|1407.21|1415.05|1411.05|1411.21|1407.21|38
1620316420000|2021-05-06 15:53:40|1411.05|1407.05|1409.88|1405.88|1411.14|1407.14|1409.77|1405.77|33
1620316430000|2021-05-06 15:53:50|1409.72|1405.72|1409.3|1405.3|1409.72|1405.72|1409.3|1405.3|29
1620316440000|2021-05-06 15:54:00|1409.29|1405.29|1410.99|1406.99|1411|1407|1409.29|1405.29|36
1620316450000|2021-05-06 15:54:10|1411.02|1407.02|1411.01|1407.01|1411.06|1407.06|1409.25|1405.25|37
1620316460000|2021-05-06 15:54:20|1411.32|1407.32|1411.4|1407.4|1412.15|1408.15|1411.1|1407.1|36
1620316470000|2021-05-06 15:54:30|1411.52|1407.52|1408.59|1404.59|1411.52|1407.52|1408.59|1404.59|35
1620316480000|2021-05-06 15:54:40|1408.58|1404.58|1406.36|1402.36|1408.58|1404.58|1406.35|1402.35|33
1620316490000|2021-05-06 15:54:50|1406.35|1402.35|1405.59|1401.59|1406.35|1402.35|1405.34|1401.34|36
1620316500000|2021-05-06 15:55:00|1405.52|1401.52|1407.48|1403.48|1407.48|1403.48|1404.97|1400.97|38
1620316510000|2021-05-06 15:55:10|1407.56|1403.56|1407.67|1403.67|1408.83|1404.83|1407.1|1403.1|36
1620316520000|2021-05-06 15:55:20|1407.55|1403.55|1407.57|1403.57|1408.01|1404.01|1407.34|1403.34|36
1620316530000|2021-05-06 15:55:30|1407.2|1403.2|1409.25|1405.25|1409.25|1405.25|1407.19|1403.19|37
1620316540000|2021-05-06 15:55:40|1409.19|1405.19|1410.4|1406.4|1410.4|1406.4|1408.95|1404.95|33
1620316550000|2021-05-06 15:55:50|1410.37|1406.37|1412.22|1408.22|1412.22|1408.22|1409.32|1405.32|27
1620316560000|2021-05-06 15:56:00|1412.28|1408.28|1411.51|1407.51|1412.45|1408.45|1411.5|1407.5|35
1620316570000|2021-05-06 15:56:10|1411.49|1407.49|1410.1|1406.1|1411.51|1407.51|1410.1|1406.1|29
1620316580000|2021-05-06 15:56:20|1410.08|1406.08|1408.58|1404.58|1410.64|1406.64|1408.58|1404.58|38
1620316590000|2021-05-06 15:56:30|1408.44|1404.44|1408.32|1404.32|1408.71|1404.71|1408.09|1404.09|32
1620316600000|2021-05-06 15:56:40|1408.33|1404.33|1409.65|1405.65|1409.75|1405.75|1408.33|1404.33|36
1620316610000|2021-05-06 15:56:50|1409.66|1405.66|1409.56|1405.56|1409.85|1405.85|1409.31|1405.31|36
1620316620000|2021-05-06 15:57:00|1409.65|1405.65|1409.4|1405.4|1409.65|1405.65|1408.49|1404.49|32
1620316630000|2021-05-06 15:57:10|1409.91|1405.91|1413.77|1409.77|1413.77|1409.77|1409.91|1405.91|30
1620316640000|2021-05-06 15:57:20|1413.79|1409.79|1412.94|1408.94|1416.54|1412.54|1412.94|1408.94|26
1620316650000|2021-05-06 15:57:30|1416.06|1412.06|1415.33|1411.33|1416.56|1412.56|1412.56|1408.56|22
1620316660000|2021-05-06 15:57:40|1415.96|1411.96|1417.4|1413.4|1417.65|1413.65|1415.75|1411.75|32
1620316670000|2021-05-06 15:57:50|1417.56|1413.56|1417.55|1413.55|1418.43|1414.43|1417.13|1413.13|34
1620316680000|2021-05-06 15:58:00|1417.7|1413.7|1418|1414|1418|1414|1416.77|1412.77|32
1620316690000|2021-05-06 15:58:10|1418.17|1414.17|1418.25|1414.25|1419.16|1415.16|1417.17|1413.17|31
1620316700000|2021-05-06 15:58:20|1418.46|1414.46|1417.02|1413.02|1418.46|1414.46|1416.97|1412.97|35
1620316710000|2021-05-06 15:58:30|1416.99|1412.99|1419.27|1415.27|1419.63|1415.63|1416.9|1412.9|36
1620316720000|2021-05-06 15:58:40|1419.12|1415.12|1418.76|1414.76|1419.29|1415.29|1418.11|1414.11|38
1620316730000|2021-05-06 15:58:50|1418.8|1414.8|1420.16|1416.16|1420.16|1416.16|1418.8|1414.8|33
1620316740000|2021-05-06 15:59:00|1420.15|1416.15|1419.86|1415.86|1420.52|1416.52|1419.68|1415.68|27
1620316750000|2021-05-06 15:59:10|1419.78|1415.78|1417.84|1413.84|1419.94|1415.94|1417.41|1413.41|40
1620316760000|2021-05-06 15:59:20|1417.64|1413.64|1418.7|1414.7|1419.15|1415.15|1417.45|1413.45|36
1620316770000|2021-05-06 15:59:30|1418.69|1414.69|1418.51|1414.51|1418.82|1414.82|1417.68|1413.68|35
1620316780000|2021-05-06 15:59:40|1418.44|1414.44|1420.71|1416.71|1420.95|1416.95|1418.24|1414.24|32
1620316790000|2021-05-06 15:59:50|1420.78|1416.78|1420.28|1416.28|1421.51|1417.51|1420.28|1416.28|35
1620316800000|2021-05-06 16:00:00|1420.69|1416.69|1421.58|1417.58|1421.93|1417.93|1420.69|1416.69|21
1620316810000|2021-05-06 16:00:10|1422|1418|1423.81|1419.81|1424.42|1420.42|1421.07|1417.07|28
1620316820000|2021-05-06 16:00:20|1423.92|1419.92|1426.86|1422.86|1427.18|1423.18|1423.92|1419.92|29
1620316830000|2021-05-06 16:00:30|1426.85|1422.85|1427.82|1423.82|1428.21|1424.21|1426.64|1422.64|25
1620316840000|2021-05-06 16:00:40|1427.84|1423.84|1427.12|1423.12|1428.2|1424.2|1427.12|1423.12|34
1620316850000|2021-05-06 16:00:50|1427.49|1423.49|1426.58|1422.58|1427.49|1423.49|1425.87|1421.87|34
1620316860000|2021-05-06 16:01:00|1426.56|1422.56|1427.04|1423.04|1427.96|1423.96|1426.02|1422.02|38
1620316870000|2021-05-06 16:01:10|1427.2|1423.2|1429.31|1425.31|1429.33|1425.33|1425.94|1421.94|38
1620316880000|2021-05-06 16:01:20|1429.22|1425.22|1428.83|1424.83|1429.23|1425.23|1427.8|1423.8|39
1620316890000|2021-05-06 16:01:30|1428.6|1424.6|1428.82|1424.82|1430.16|1426.16|1427.87|1423.87|36
1620316900000|2021-05-06 16:01:40|1429.11|1425.11|1427.71|1423.71|1429.38|1425.38|1427.71|1423.71|38
1620316910000|2021-05-06 16:01:50|1428.41|1424.41|1430.45|1426.45|1430.45|1426.45|1427.71|1423.71|35
1620316920000|2021-05-06 16:02:00|1430.07|1426.07|1428.29|1424.29|1430.57|1426.57|1428.11|1424.11|34
1620316930000|2021-05-06 16:02:10|1428.56|1424.56|1428.6|1424.6|1428.63|1424.63|1428.08|1424.08|39
1620316940000|2021-05-06 16:02:20|1428.43|1424.43|1427.97|1423.97|1428.48|1424.48|1427.39|1423.39|35
1620316950000|2021-05-06 16:02:30|1427.99|1423.99|1426.84|1422.84|1427.99|1423.99|1426.77|1422.77|36
1620316960000|2021-05-06 16:02:40|1426.77|1422.77|1427.08|1423.08|1427.29|1423.29|1426.69|1422.69|37
1620316970000|2021-05-06 16:02:50|1427.07|1423.07|1427.24|1423.24|1428.38|1424.38|1426.92|1422.92|38
1620316980000|2021-05-06 16:03:00|1427.36|1423.36|1427.09|1423.09|1428.27|1424.27|1427.09|1423.09|38
1620316990000|2021-05-06 16:03:10|1427.25|1423.25|1426.94|1422.94|1427.25|1423.25|1426.6|1422.6|33
1620317000000|2021-05-06 16:03:20|1426.93|1422.93|1427.86|1423.86|1428.01|1424.01|1426.72|1422.72|32
1620317010000|2021-05-06 16:03:30|1427.87|1423.87|1430.82|1426.82|1431.34|1427.34|1426.86|1422.86|35
1620317020000|2021-05-06 16:03:40|1430.88|1426.88|1432.57|1428.57|1433.4|1429.4|1430.88|1426.88|35
1620317030000|2021-05-06 16:03:50|1432.56|1428.56|1434.88|1430.88|1435.01|1431.01|1432.56|1428.56|36
1620317040000|2021-05-06 16:04:00|1434.95|1430.95|1435.07|1431.07|1435.13|1431.13|1434.62|1430.62|30
1620317050000|2021-05-06 16:04:10|1435.15|1431.15|1433.79|1429.79|1436.04|1432.04|1433.75|1429.75|35
1620317060000|2021-05-06 16:04:20|1434.65|1430.65|1436.04|1432.04|1436.33|1432.33|1434.6|1430.6|34
1620317070000|2021-05-06 16:04:30|1436.1|1432.1|1436|1432|1436.55|1432.55|1435.97|1431.97|33
1620317080000|2021-05-06 16:04:40|1436.19|1432.19|1438.51|1434.51|1438.51|1434.51|1436.19|1432.19|37
1620317090000|2021-05-06 16:04:50|1438.46|1434.46|1439.35|1435.35|1439.79|1435.79|1438.2|1434.2|38
1620317100000|2021-05-06 16:05:00|1439.36|1435.36|1439.61|1435.61|1440.58|1436.58|1439.32|1435.32|37
1620317110000|2021-05-06 16:05:10|1439.48|1435.48|1438.52|1434.52|1439.48|1435.48|1438.44|1434.44|33
1620317120000|2021-05-06 16:05:20|1438.51|1434.51|1436.18|1432.18|1438.51|1434.51|1435.82|1431.82|39
1620317130000|2021-05-06 16:05:30|1435.32|1431.32|1438.89|1434.89|1438.89|1434.89|1435.32|1431.32|40
1620317140000|2021-05-06 16:05:40|1439.17|1435.17|1440.89|1436.89|1441.18|1437.18|1439.17|1435.17|37
1620317150000|2021-05-06 16:05:50|1440.84|1436.84|1443.11|1439.11|1443.11|1439.11|1440.78|1436.78|35
1620317160000|2021-05-06 16:06:00|1443.16|1439.16|1443.67|1439.67|1444.36|1440.36|1443.16|1439.16|29
1620317170000|2021-05-06 16:06:10|1443.8|1439.8|1449.53|1445.53|1449.53|1445.53|1443.7|1439.7|34
1620317180000|2021-05-06 16:06:20|1449.72|1445.72|1448.58|1444.58|1449.88|1445.88|1447.59|1443.59|35
1620317190000|2021-05-06 16:06:30|1448.54|1444.54|1448.04|1444.04|1450.07|1446.07|1447.87|1443.87|34
1620317200000|2021-05-06 16:06:40|1448.14|1444.14|1446.99|1442.99|1449.17|1445.17|1446.84|1442.84|38
1620317210000|2021-05-06 16:06:50|1446.97|1442.97|1448.01|1444.01|1448.46|1444.46|1445.83|1441.83|35
1620317220000|2021-05-06 16:07:00|1448.03|1444.03|1447.33|1443.33|1448.04|1444.04|1446.95|1442.95|37
1620317230000|2021-05-06 16:07:10|1447.34|1443.34|1444.62|1440.62|1447.93|1443.93|1444.29|1440.29|39
1620317240000|2021-05-06 16:07:20|1444.63|1440.63|1441.81|1437.81|1444.79|1440.79|1441.06|1437.06|38
1620317250000|2021-05-06 16:07:30|1441.99|1437.99|1442.31|1438.31|1442.34|1438.34|1441.35|1437.35|37
1620317260000|2021-05-06 16:07:40|1442.12|1438.12|1441.76|1437.76|1442.46|1438.46|1441.76|1437.76|33
1620317270000|2021-05-06 16:07:50|1442.01|1438.01|1439.58|1435.58|1442.01|1438.01|1439.05|1435.05|36
1620317280000|2021-05-06 16:08:00|1439.48|1435.48|1441.98|1437.98|1442.12|1438.12|1439.27|1435.27|37
1620317290000|2021-05-06 16:08:10|1442.13|1438.13|1440.31|1436.31|1442.63|1438.63|1440.31|1436.31|37
1620317300000|2021-05-06 16:08:20|1440.23|1436.23|1437.73|1433.73|1440.34|1436.34|1437.67|1433.67|35
1620317310000|2021-05-06 16:08:30|1437.54|1433.54|1435.21|1431.21|1437.65|1433.65|1435.05|1431.05|32
1620317320000|2021-05-06 16:08:40|1435.18|1431.18|1435.49|1431.49|1435.57|1431.57|1434.39|1430.39|37
1620317330000|2021-05-06 16:08:50|1435.55|1431.55|1433.18|1429.18|1436.19|1432.19|1433.18|1429.18|38
1620317340000|2021-05-06 16:09:00|1433.23|1429.23|1434.49|1430.49|1435.41|1431.41|1433.23|1429.23|38
1620317350000|2021-05-06 16:09:10|1434.37|1430.37|1434.38|1430.38|1434.78|1430.78|1434.01|1430.01|36
1620317360000|2021-05-06 16:09:20|1434.42|1430.42|1434.5|1430.5|1435|1431|1434.41|1430.41|35
1620317370000|2021-05-06 16:09:30|1434.44|1430.44|1433.32|1429.32|1434.5|1430.5|1433.03|1429.03|34
1620317380000|2021-05-06 16:09:40|1433.3|1429.3|1433.46|1429.46|1434.56|1430.56|1433.26|1429.26|36
1620317390000|2021-05-06 16:09:50|1433.43|1429.43|1429.13|1425.13|1434|1430|1428.75|1424.75|39
1620317400000|2021-05-06 16:10:00|1428.93|1424.93|1432.26|1428.26|1432.38|1428.38|1428.81|1424.81|36
1620317410000|2021-05-06 16:10:10|1432.22|1428.22|1433.14|1429.14|1433.14|1429.14|1431.76|1427.76|34
1620317420000|2021-05-06 16:10:20|1433.26|1429.26|1436.32|1432.32|1436.32|1432.32|1433.26|1429.26|37
1620317430000|2021-05-06 16:10:30|1436.26|1432.26|1440.37|1436.37|1440.49|1436.49|1436.09|1432.09|32
1620317440000|2021-05-06 16:10:40|1440.35|1436.35|1440.7|1436.7|1441.55|1437.55|1440.26|1436.26|32
1620317450000|2021-05-06 16:10:50|1440.58|1436.58|1441.69|1437.69|1442.34|1438.34|1440.58|1436.58|24
1620317460000|2021-05-06 16:11:00|1442.16|1438.16|1445|1441|1445.35|1441.35|1441.69|1437.69|37
1620317470000|2021-05-06 16:11:10|1446.4|1442.4|1448.35|1444.35|1448.92|1444.92|1446.13|1442.13|38
1620317480000|2021-05-06 16:11:20|1448.36|1444.36|1449.1|1445.1|1449.1|1445.1|1448.21|1444.21|35
1620317490000|2021-05-06 16:11:30|1448.98|1444.98|1449.72|1445.72|1449.89|1445.89|1448.61|1444.61|32
1620317500000|2021-05-06 16:11:40|1449.61|1445.61|1451.13|1447.13|1451.13|1447.13|1449.46|1445.46|33
1620317510000|2021-05-06 16:11:50|1451.21|1447.21|1451.37|1447.37|1451.51|1447.51|1449.84|1445.84|36
1620317520000|2021-05-06 16:12:00|1451.38|1447.38|1451.72|1447.72|1452.28|1448.28|1451.37|1447.37|32
1620317530000|2021-05-06 16:12:10|1451.61|1447.61|1453.71|1449.71|1453.72|1449.72|1451.61|1447.61|35
1620317540000|2021-05-06 16:12:20|1453.62|1449.62|1455.67|1451.67|1455.67|1451.67|1452.99|1448.99|28
1620317550000|2021-05-06 16:12:30|1455.61|1451.61|1456.84|1452.84|1457.05|1453.05|1454.91|1450.91|30
1620317560000|2021-05-06 16:12:40|1456.72|1452.72|1455.6|1451.6|1456.8|1452.8|1454.24|1450.24|39
1620317570000|2021-05-06 16:12:50|1455.74|1451.74|1455.7|1451.7|1456.46|1452.46|1455.21|1451.21|35
1620317580000|2021-05-06 16:13:00|1455.62|1451.62|1454.48|1450.48|1456.19|1452.19|1454.09|1450.09|37
1620317590000|2021-05-06 16:13:10|1454.56|1450.56|1450.61|1446.61|1454.71|1450.71|1450.58|1446.58|35
1620317600000|2021-05-06 16:13:20|1450.49|1446.49|1455.61|1451.61|1455.61|1451.61|1449.57|1445.57|36
1620317610000|2021-05-06 16:13:30|1455.97|1451.97|1457.47|1453.47|1457.68|1453.68|1455.97|1451.97|37
1620317620000|2021-05-06 16:13:40|1457.37|1453.37|1458.56|1454.56|1458.56|1454.56|1457.37|1453.37|23
1620317630000|2021-05-06 16:13:50|1458.52|1454.52|1459.46|1455.46|1460.29|1456.29|1458.52|1454.52|37
1620317640000|2021-05-06 16:14:00|1459.92|1455.92|1458.55|1454.55|1460.34|1456.34|1458.48|1454.48|36
1620317650000|2021-05-06 16:14:10|1458.51|1454.51|1453.07|1449.07|1458.69|1454.69|1453.07|1449.07|40
1620317660000|2021-05-06 16:14:20|1453.34|1449.34|1459.17|1455.17|1459.17|1455.17|1453.34|1449.34|39
1620317670000|2021-05-06 16:14:30|1459.03|1455.03|1461.89|1457.89|1463.03|1459.03|1459.03|1455.03|29
1620317680000|2021-05-06 16:14:40|1462.66|1458.66|1467.56|1463.56|1468.79|1464.79|1461.89|1457.89|32
1620317690000|2021-05-06 16:14:50|1470.08|1466.08|1475.04|1471.04|1475.96|1471.96|1468.74|1464.74|31
1620317700000|2021-05-06 16:15:00|1475.97|1471.97|1475.64|1471.64|1479.28|1475.28|1474.42|1470.42|37
1620317710000|2021-05-06 16:15:10|1475.31|1471.31|1478.08|1474.08|1478.08|1474.08|1473.75|1469.75|38
1620317720000|2021-05-06 16:15:20|1477.92|1473.92|1481.31|1477.31|1481.52|1477.52|1477.47|1473.47|33
1620317730000|2021-05-06 16:15:30|1481.14|1477.14|1488.32|1484.32|1489.41|1485.41|1481.14|1477.14|37
1620317740000|2021-05-06 16:15:40|1487.9|1483.9|1490.15|1486.15|1492.41|1488.41|1487.9|1483.9|38
1620317750000|2021-05-06 16:15:50|1491.76|1487.76|1494.56|1490.56|1498.66|1494.66|1491.53|1487.53|37
1620317760000|2021-05-06 16:16:00|1493.78|1489.78|1500.43|1496.43|1500.61|1496.61|1492.81|1488.81|39
1620317770000|2021-05-06 16:16:10|1500.91|1496.91|1502.43|1498.43|1504.81|1500.81|1500.64|1496.64|35
1620317780000|2021-05-06 16:16:20|1502.44|1498.44|1509.38|1505.38|1509.5|1505.5|1501.85|1497.85|39
1620317790000|2021-05-06 16:16:30|1509.41|1505.41|1504.37|1500.37|1509.87|1505.87|1504.37|1500.37|39
1620317800000|2021-05-06 16:16:40|1502.99|1498.99|1506.35|1502.35|1507.21|1503.21|1502.21|1498.21|40
1620317810000|2021-05-06 16:16:50|1506.21|1502.21|1507.58|1503.58|1507.81|1503.81|1504.34|1500.34|37
1620317820000|2021-05-06 16:17:00|1507.45|1503.45|1509.35|1505.35|1509.8|1505.8|1507.29|1503.29|34
1620317830000|2021-05-06 16:17:10|1509.82|1505.82|1510.12|1506.12|1510.63|1506.63|1508.21|1504.21|35
1620317840000|2021-05-06 16:17:20|1510.22|1506.22|1513.67|1509.67|1514.1|1510.1|1509.66|1505.66|38
1620317850000|2021-05-06 16:17:30|1514.36|1510.36|1518.23|1514.23|1518.23|1514.23|1513.83|1509.83|35
1620317860000|2021-05-06 16:17:40|1518.8|1514.8|1521.34|1517.34|1523.27|1519.27|1517.07|1513.07|38
1620317870000|2021-05-06 16:17:50|1518.92|1514.92|1530.92|1526.92|1532|1528|1518.92|1514.92|34
1620317880000|2021-05-06 16:18:00|1530.97|1526.97|1526.06|1522.06|1533.44|1529.44|1526.06|1522.06|36
1620317890000|2021-05-06 16:18:10|1526.21|1522.21|1522.24|1518.24|1527.72|1523.72|1519.2|1515.2|40
1620317900000|2021-05-06 16:18:20|1522.49|1518.49|1531.47|1527.47|1531.47|1527.47|1520.82|1516.82|38
1620317910000|2021-05-06 16:18:30|1531.57|1527.57|1530.59|1526.59|1532.3|1528.3|1528.78|1524.78|36
1620317920000|2021-05-06 16:18:40|1530.6|1526.6|1530.49|1526.49|1531.78|1527.78|1528.25|1524.25|38
1620317930000|2021-05-06 16:18:50|1531.1|1527.1|1528.67|1524.67|1533.03|1529.03|1528.27|1524.27|39
1620317940000|2021-05-06 16:19:00|1528.64|1524.64|1530.88|1526.88|1531.59|1527.59|1528.04|1524.04|36
1620317950000|2021-05-06 16:19:10|1530.87|1526.87|1536.72|1532.72|1537.46|1533.46|1530.87|1526.87|38
1620317960000|2021-05-06 16:19:20|1536.53|1532.53|1543.91|1539.91|1543.94|1539.94|1536.43|1532.43|36
1620317970000|2021-05-06 16:19:30|1543.95|1539.95|1544.55|1540.55|1545.39|1541.39|1541.31|1537.31|37
1620317980000|2021-05-06 16:19:40|1543.76|1539.76|1542.8|1538.8|1545.1|1541.1|1539.02|1535.02|39
1620317990000|2021-05-06 16:19:50|1542.57|1538.57|1539.23|1535.23|1546.98|1542.98|1538.37|1534.37|38
1620318000000|2021-05-06 16:20:00|1540.26|1536.26|1540.71|1536.71|1545.62|1541.62|1540.25|1536.25|40
1620318010000|2021-05-06 16:20:10|1540.96|1536.96|1542|1538|1544.05|1540.05|1540.77|1536.77|38
1620318020000|2021-05-06 16:20:20|1541.84|1537.84|1541|1537|1542.23|1538.23|1541|1537|38
1620318030000|2021-05-06 16:20:30|1540.93|1536.93|1536.68|1532.68|1540.93|1536.93|1532.86|1528.86|38
1620318040000|2021-05-06 16:20:40|1536.81|1532.81|1531.89|1527.89|1537.13|1533.13|1529.47|1525.47|38
1620318050000|2021-05-06 16:20:50|1532.09|1528.09|1527.1|1523.1|1533.06|1529.06|1527.1|1523.1|39
1620318060000|2021-05-06 16:21:00|1527.09|1523.09|1531.02|1527.02|1531.13|1527.13|1527.01|1523.01|38
1620318070000|2021-05-06 16:21:10|1531.24|1527.24|1537.02|1533.02|1537.18|1533.18|1531.24|1527.24|38
1620318080000|2021-05-06 16:21:20|1536.62|1532.62|1534.82|1530.82|1538.32|1534.32|1533.85|1529.85|37
1620318090000|2021-05-06 16:21:30|1535.4|1531.4|1536.5|1532.5|1536.63|1532.63|1534.28|1530.28|37
1620318100000|2021-05-06 16:21:40|1536.51|1532.51|1537.05|1533.05|1537.05|1533.05|1533.74|1529.74|39
1620318110000|2021-05-06 16:21:50|1536.2|1532.2|1540.51|1536.51|1541.45|1537.45|1536.16|1532.16|38
1620318120000|2021-05-06 16:22:00|1540.44|1536.44|1538.08|1534.08|1541.07|1537.07|1538.08|1534.08|37
1620318130000|2021-05-06 16:22:10|1538|1534|1535.44|1531.44|1538|1534|1533.62|1529.62|37
1620318140000|2021-05-06 16:22:20|1535.69|1531.69|1533.86|1529.86|1536.19|1532.19|1533.83|1529.83|37
1620318150000|2021-05-06 16:22:30|1533.85|1529.85|1532.59|1528.59|1535.97|1531.97|1532.59|1528.59|39
1620318160000|2021-05-06 16:22:40|1532.53|1528.53|1531.59|1527.59|1532.81|1528.81|1530.87|1526.87|38
1620318170000|2021-05-06 16:22:50|1531.54|1527.54|1528.58|1524.58|1532.23|1528.23|1528.58|1524.58|38
1620318180000|2021-05-06 16:23:00|1528.56|1524.56|1527.37|1523.37|1528.56|1524.56|1526.48|1522.48|38
1620318190000|2021-05-06 16:23:10|1527.25|1523.25|1527.65|1523.65|1528.02|1524.02|1527.03|1523.03|37
1620318200000|2021-05-06 16:23:20|1527.82|1523.82|1528.81|1524.81|1530.04|1526.04|1527.82|1523.82|39
1620318210000|2021-05-06 16:23:30|1528.87|1524.87|1526.55|1522.55|1529.42|1525.42|1526.55|1522.55|36
1620318220000|2021-05-06 16:23:40|1526.18|1522.18|1528.14|1524.14|1528.14|1524.14|1524.04|1520.04|38
1620318230000|2021-05-06 16:23:50|1528.58|1524.58|1526.45|1522.45|1530.14|1526.14|1525.77|1521.77|37
1620318240000|2021-05-06 16:24:00|1526.58|1522.58|1524.9|1520.9|1526.69|1522.69|1524.83|1520.83|34
1620318250000|2021-05-06 16:24:10|1524.87|1520.87|1523.57|1519.57|1524.87|1520.87|1523.41|1519.41|29
1620318260000|2021-05-06 16:24:20|1523.63|1519.63|1522.55|1518.55|1524.14|1520.14|1520.44|1516.44|40
1620318270000|2021-05-06 16:24:30|1522.63|1518.63|1516.64|1512.64|1523.33|1519.33|1515.96|1511.96|34
1620318280000|2021-05-06 16:24:40|1516.17|1512.17|1515.43|1511.43|1518.3|1514.3|1515.43|1511.43|36
1620318290000|2021-05-06 16:24:50|1515.85|1511.85|1520.79|1516.79|1521.13|1517.13|1515.77|1511.77|38
1620318300000|2021-05-06 16:25:00|1520.03|1516.03|1517.54|1513.54|1521.6|1517.6|1517.54|1513.54|37
1620318310000|2021-05-06 16:25:10|1517.5|1513.5|1519.25|1515.25|1520.16|1516.16|1517.46|1513.46|38
1620318320000|2021-05-06 16:25:20|1519.24|1515.24|1522.03|1518.03|1522.14|1518.14|1519.12|1515.12|37
1620318330000|2021-05-06 16:25:30|1521.67|1517.67|1521.18|1517.18|1522.11|1518.11|1520.66|1516.66|35
1620318340000|2021-05-06 16:25:40|1521.22|1517.22|1522.26|1518.26|1522.26|1518.26|1520.78|1516.78|36
1620318350000|2021-05-06 16:25:50|1522.3|1518.3|1526.35|1522.35|1526.35|1522.35|1519.86|1515.86|35
1620318360000|2021-05-06 16:26:00|1526.2|1522.2|1524.76|1520.76|1526.76|1522.76|1524.76|1520.76|34
1620318370000|2021-05-06 16:26:10|1524.79|1520.79|1525.81|1521.81|1525.81|1521.81|1521.93|1517.93|39
1620318380000|2021-05-06 16:26:20|1525.77|1521.77|1523.78|1519.78|1525.82|1521.82|1522.91|1518.91|40
1620318390000|2021-05-06 16:26:30|1524.29|1520.29|1526.53|1522.53|1526.75|1522.75|1523.35|1519.35|36
1620318400000|2021-05-06 16:26:40|1526.51|1522.51|1523.21|1519.21|1529.92|1525.92|1523.21|1519.21|37
1620318410000|2021-05-06 16:26:50|1523.24|1519.24|1522.49|1518.49|1524.77|1520.77|1522.48|1518.48|40
1620318420000|2021-05-06 16:27:00|1522.58|1518.58|1521.71|1517.71|1522.97|1518.97|1521.68|1517.68|36
1620318430000|2021-05-06 16:27:10|1521.73|1517.73|1521.6|1517.6|1522.52|1518.52|1521.6|1517.6|36
1620318440000|2021-05-06 16:27:20|1521.48|1517.48|1519.42|1515.42|1521.48|1517.48|1517.8|1513.8|39
1620318450000|2021-05-06 16:27:30|1519.15|1515.15|1518.68|1514.68|1519.46|1515.46|1518.68|1514.68|37
1620318460000|2021-05-06 16:27:40|1518.64|1514.64|1518.24|1514.24|1520.33|1516.33|1518.23|1514.23|37
1620318470000|2021-05-06 16:27:50|1518.23|1514.23|1518.52|1514.52|1519.6|1515.6|1518.21|1514.21|37
1620318480000|2021-05-06 16:28:00|1518.82|1514.82|1520.95|1516.95|1521.24|1517.24|1518.22|1514.22|36
1620318490000|2021-05-06 16:28:10|1522.09|1518.09|1524.51|1520.51|1527.94|1523.94|1522.09|1518.09|40
1620318500000|2021-05-06 16:28:20|1524.61|1520.61|1526.35|1522.35|1527.17|1523.17|1523.89|1519.89|37
1620318510000|2021-05-06 16:28:30|1526.28|1522.28|1532.43|1528.43|1532.43|1528.43|1523.78|1519.78|36
1620318520000|2021-05-06 16:28:40|1532.08|1528.08|1532.51|1528.51|1532.98|1528.98|1529.1|1525.1|34
1620318530000|2021-05-06 16:28:50|1532.53|1528.53|1534.32|1530.32|1534.32|1530.32|1532.23|1528.23|29
1620318540000|2021-05-06 16:29:00|1534.18|1530.18|1539.35|1535.35|1539.35|1535.35|1534.08|1530.08|36
1620318550000|2021-05-06 16:29:10|1539.29|1535.29|1548.49|1544.49|1548.49|1544.49|1538.71|1534.71|31
1620318560000|2021-05-06 16:29:20|1548.5|1544.5|1551.76|1547.76|1552.3|1548.3|1548.09|1544.09|18
1620318570000|2021-05-06 16:29:30|1552.14|1548.14|1555.45|1551.45|1555.5|1551.5|1550.23|1546.23|39
1620318580000|2021-05-06 16:29:40|1555.56|1551.56|1556.64|1552.64|1557.38|1553.38|1555.51|1551.51|38
1620318590000|2021-05-06 16:29:50|1556.77|1552.77|1559.2|1555.2|1561.06|1557.06|1556.77|1552.77|39
1620318600000|2021-05-06 16:30:00|1558.76|1554.76|1556.27|1552.27|1558.82|1554.82|1554.81|1550.81|40
1620318610000|2021-05-06 16:30:10|1556.62|1552.62|1562.7|1558.7|1562.7|1558.7|1555.54|1551.54|39
1620318620000|2021-05-06 16:30:20|1562.55|1558.55|1565.43|1561.43|1565.92|1561.92|1561.31|1557.31|30
1620318630000|2021-05-06 16:30:30|1565.86|1561.86|1567.55|1563.55|1567.7|1563.7|1565.82|1561.82|30
1620318640000|2021-05-06 16:30:40|1567.56|1563.56|1572.93|1568.93|1574.15|1570.15|1567.51|1563.51|32
1620318650000|2021-05-06 16:30:50|1573.12|1569.12|1576.44|1572.44|1580.13|1576.13|1572.26|1568.26|35
1620318660000|2021-05-06 16:31:00|1576.48|1572.48|1574.47|1570.47|1576.93|1572.93|1571.91|1567.91|34
1620318670000|2021-05-06 16:31:10|1574.45|1570.45|1571.91|1567.91|1579.59|1575.59|1571.91|1567.91|22
1620318680000|2021-05-06 16:31:20|1580.22|1576.22|1584.96|1580.96|1585.79|1581.79|1571.91|1567.91|29
1620318690000|2021-05-06 16:31:30|1597.1|1593.1|1601.31|1597.31|1601.34|1597.34|1596.8|1592.8|33
1620318700000|2021-05-06 16:31:40|1601.88|1597.88|1599.5|1595.5|1601.88|1597.88|1598.99|1594.99|37
1620318710000|2021-05-06 16:31:50|1599.51|1595.51|1604.11|1600.11|1604.48|1600.48|1599.47|1595.47|36
1620318720000|2021-05-06 16:32:00|1604.44|1600.44|1597.66|1593.66|1604.49|1600.49|1595.37|1591.37|38
1620318730000|2021-05-06 16:32:10|1597.98|1593.98|1594.53|1590.53|1598.44|1594.44|1592.01|1588.01|38
1620318740000|2021-05-06 16:32:20|1594.4|1590.4|1591.53|1587.53|1595.1|1591.1|1589.25|1585.25|38
1620318750000|2021-05-06 16:32:30|1591.62|1587.62|1593.89|1589.89|1594.04|1590.04|1591.17|1587.17|37
1620318760000|2021-05-06 16:32:40|1594.11|1590.11|1596.74|1592.74|1596.74|1592.74|1594.08|1590.08|30
1620318770000|2021-05-06 16:32:50|1596.75|1592.75|1601.29|1597.29|1601.69|1597.69|1596.29|1592.29|38
1620318780000|2021-05-06 16:33:00|1600.48|1596.48|1600.22|1596.22|1603.16|1599.16|1597.44|1593.44|40
1620318790000|2021-05-06 16:33:10|1599.87|1595.87|1593.34|1589.34|1599.87|1595.87|1592.33|1588.33|36
1620318800000|2021-05-06 16:33:20|1593.13|1589.13|1592.13|1588.13|1594.55|1590.55|1591.65|1587.65|38
1620318810000|2021-05-06 16:33:30|1592.36|1588.36|1583.9|1579.9|1592.36|1588.36|1583.76|1579.76|40
1620318820000|2021-05-06 16:33:40|1583.91|1579.91|1581.61|1577.61|1585.9|1581.9|1581.45|1577.45|39
1620318830000|2021-05-06 16:33:50|1581.84|1577.84|1584.01|1580.01|1584.38|1580.38|1578.47|1574.47|39
1620318840000|2021-05-06 16:34:00|1584.51|1580.51|1591.18|1587.18|1591.18|1587.18|1584.15|1580.15|36
1620318850000|2021-05-06 16:34:10|1591.28|1587.28|1584.62|1580.62|1592.89|1588.89|1584.62|1580.62|39
1620318860000|2021-05-06 16:34:20|1584.48|1580.48|1586.1|1582.1|1588.46|1584.46|1584.2|1580.2|38
1620318870000|2021-05-06 16:34:30|1586.23|1582.23|1582.63|1578.63|1586.83|1582.83|1582.63|1578.63|38
1620318880000|2021-05-06 16:34:40|1583.49|1579.49|1583.37|1579.37|1583.49|1579.49|1580.29|1576.29|36
1620318890000|2021-05-06 16:34:50|1583.21|1579.21|1580.8|1576.8|1584.58|1580.58|1577.2|1573.2|39
1620318900000|2021-05-06 16:35:00|1580.55|1576.55|1582.3|1578.3|1582.96|1578.96|1580.47|1576.47|36
1620318910000|2021-05-06 16:35:10|1582.6|1578.6|1581.89|1577.89|1582.94|1578.94|1580.39|1576.39|39
1620318920000|2021-05-06 16:35:20|1582.57|1578.57|1582.2|1578.2|1582.57|1578.57|1578.97|1574.97|40
1620318930000|2021-05-06 16:35:30|1582.14|1578.14|1579.21|1575.21|1582.14|1578.14|1579.04|1575.04|36
1620318940000|2021-05-06 16:35:40|1579.22|1575.22|1578.61|1574.61|1579.98|1575.98|1578.35|1574.35|35
1620318950000|2021-05-06 16:35:50|1578.63|1574.63|1576.96|1572.96|1578.96|1574.96|1576.77|1572.77|33
1620318960000|2021-05-06 16:36:00|1576.65|1572.65|1574.33|1570.33|1576.65|1572.65|1572.99|1568.99|34
1620318970000|2021-05-06 16:36:10|1573.91|1569.91|1573.51|1569.51|1574.33|1570.33|1568.12|1564.12|34
1620318980000|2021-05-06 16:36:20|1574.17|1570.17|1570.54|1566.54|1574.94|1570.94|1570.54|1566.54|39
1620318990000|2021-05-06 16:36:30|1570.35|1566.35|1562.32|1558.32|1570.35|1566.35|1559.9|1555.9|38
1620319000000|2021-05-06 16:36:40|1562.27|1558.27|1560.32|1556.32|1562.27|1558.27|1558.66|1554.66|28
1620319010000|2021-05-06 16:36:50|1558.69|1554.69|1560.12|1556.12|1560.87|1556.87|1558.69|1554.69|34
1620319020000|2021-05-06 16:37:00|1560.18|1556.18|1560.83|1556.83|1560.83|1556.83|1558.94|1554.94|39
1620319030000|2021-05-06 16:37:10|1560.72|1556.72|1562.57|1558.57|1562.57|1558.57|1558.81|1554.81|35
1620319040000|2021-05-06 16:37:20|1562.35|1558.35|1562.39|1558.39|1565.47|1561.47|1561.88|1557.88|39
1620319050000|2021-05-06 16:37:30|1562.72|1558.72|1572.08|1568.08|1573.13|1569.13|1562.66|1558.66|38
1620319060000|2021-05-06 16:37:40|1571.88|1567.88|1570.16|1566.16|1572.99|1568.99|1568.96|1564.96|38
1620319070000|2021-05-06 16:37:50|1570.84|1566.84|1571.5|1567.5|1572.12|1568.12|1569.81|1565.81|27
1620319080000|2021-05-06 16:38:00|1571.44|1567.44|1568.59|1564.59|1571.44|1567.44|1567.26|1563.26|38
1620319090000|2021-05-06 16:38:10|1567.1|1563.1|1563.81|1559.81|1567.26|1563.26|1563.43|1559.43|32
1620319100000|2021-05-06 16:38:20|1563.79|1559.79|1568.63|1564.63|1568.77|1564.77|1563.79|1559.79|35
1620319110000|2021-05-06 16:38:30|1568.68|1564.68|1569.1|1565.1|1570.64|1566.64|1568.18|1564.18|39
1620319120000|2021-05-06 16:38:40|1569.19|1565.19|1568.79|1564.79|1569.19|1565.19|1567.71|1563.71|33
1620319130000|2021-05-06 16:38:50|1568.85|1564.85|1570.53|1566.53|1570.57|1566.57|1568.71|1564.71|37
1620319140000|2021-05-06 16:39:00|1570.62|1566.62|1569.14|1565.14|1571.09|1567.09|1569.14|1565.14|32
1620319150000|2021-05-06 16:39:10|1569.09|1565.09|1569.63|1565.63|1570.39|1566.39|1568.17|1564.17|37
1620319160000|2021-05-06 16:39:20|1569.75|1565.75|1569.83|1565.83|1570.1|1566.1|1569.75|1565.75|29
1620319170000|2021-05-06 16:39:30|1569.85|1565.85|1565.21|1561.21|1569.85|1565.85|1562.97|1558.97|39
1620319180000|2021-05-06 16:39:40|1565.55|1561.55|1564.52|1560.52|1567.02|1563.02|1564.52|1560.52|37
1620319190000|2021-05-06 16:39:50|1564.62|1560.62|1564.13|1560.13|1565.61|1561.61|1564.13|1560.13|34
1620319200000|2021-05-06 16:40:00|1564.33|1560.33|1568.7|1564.7|1569.6|1565.6|1563.37|1559.37|34
1620319210000|2021-05-06 16:40:10|1569|1565|1573.72|1569.72|1576.14|1572.14|1569|1565|32
1620319220000|2021-05-06 16:40:20|1572.95|1568.95|1581.3|1577.3|1581.3|1577.3|1572.95|1568.95|25
1620319230000|2021-05-06 16:40:30|1581.27|1577.27|1575.49|1571.49|1581.27|1577.27|1573.63|1569.63|35
1620319240000|2021-05-06 16:40:40|1575.71|1571.71|1568.44|1564.44|1575.71|1571.71|1568.44|1564.44|36
1620319250000|2021-05-06 16:40:50|1568.46|1564.46|1575.99|1571.99|1576.07|1572.07|1568.46|1564.46|31
1620319260000|2021-05-06 16:41:00|1576.06|1572.06|1579.63|1575.63|1580.45|1576.45|1575.95|1571.95|30
1620319270000|2021-05-06 16:41:10|1579.52|1575.52|1579.48|1575.48|1580.37|1576.37|1578.06|1574.06|29
1620319280000|2021-05-06 16:41:20|1579.45|1575.45|1577.48|1573.48|1579.63|1575.63|1576.85|1572.85|35
1620319290000|2021-05-06 16:41:30|1577.41|1573.41|1580.97|1576.97|1580.98|1576.98|1577.41|1573.41|27
1620319300000|2021-05-06 16:41:40|1580.98|1576.98|1581.83|1577.83|1581.83|1577.83|1579.12|1575.12|30
1620319310000|2021-05-06 16:41:50|1581.23|1577.23|1582.66|1578.66|1583.34|1579.34|1581.23|1577.23|29
1620319320000|2021-05-06 16:42:00|1582.81|1578.81|1577.82|1573.82|1582.81|1578.81|1577.78|1573.78|39
1620319330000|2021-05-06 16:42:10|1577.49|1573.49|1574.7|1570.7|1579.2|1575.2|1574|1570|39
1620319340000|2021-05-06 16:42:20|1574.67|1570.67|1575.42|1571.42|1579.7|1575.7|1574.05|1570.05|34
1620319350000|2021-05-06 16:42:30|1575.66|1571.66|1569.27|1565.27|1579.7|1575.7|1569.27|1565.27|28
1620319360000|2021-05-06 16:42:40|1569.4|1565.4|1570.15|1566.15|1573.71|1569.71|1568.63|1564.63|33
1620319370000|2021-05-06 16:42:50|1570.31|1566.31|1569.43|1565.43|1572.48|1568.48|1569.31|1565.31|35
1620319380000|2021-05-06 16:43:00|1569.34|1565.34|1568.13|1564.13|1569.75|1565.75|1567.83|1563.83|38
1620319390000|2021-05-06 16:43:10|1568.04|1564.04|1562.41|1558.41|1568.25|1564.25|1562.34|1558.34|38
1620319400000|2021-05-06 16:43:20|1563.57|1559.57|1563.41|1559.41|1563.76|1559.76|1561.61|1557.61|36
1620319410000|2021-05-06 16:43:30|1562.37|1558.37|1562.73|1558.73|1562.95|1558.95|1559.86|1555.86|37
1620319420000|2021-05-06 16:43:40|1557.96|1553.96|1561.05|1557.05|1561.34|1557.34|1557.14|1553.14|39
1620319430000|2021-05-06 16:43:50|1560.9|1556.9|1558.93|1554.93|1561.04|1557.04|1558.32|1554.32|40
1620319440000|2021-05-06 16:44:00|1558.94|1554.94|1558.57|1554.57|1560.34|1556.34|1558.57|1554.57|38
1620319450000|2021-05-06 16:44:10|1558.58|1554.58|1556.03|1552.03|1558.61|1554.61|1555.69|1551.69|31
1620319460000|2021-05-06 16:44:20|1556.34|1552.34|1554.36|1550.36|1556.38|1552.38|1552.77|1548.77|39
1620319470000|2021-05-06 16:44:30|1554.61|1550.61|1553.34|1549.34|1554.61|1550.61|1551.99|1547.99|40
1620319480000|2021-05-06 16:44:40|1552.07|1548.07|1551.87|1547.87|1552.32|1548.32|1551.74|1547.74|34
1620319490000|2021-05-06 16:44:50|1551.82|1547.82|1550.19|1546.19|1552.14|1548.14|1550.19|1546.19|38
1620319500000|2021-05-06 16:45:00|1550.31|1546.31|1547.13|1543.13|1550.31|1546.31|1539.34|1535.34|38
1620319510000|2021-05-06 16:45:10|1546.78|1542.78|1537.01|1533.01|1547.67|1543.67|1532.97|1528.97|38
1620319520000|2021-05-06 16:45:20|1536.99|1532.99|1537.1|1533.1|1540.8|1536.8|1535.79|1531.79|36
1620319530000|2021-05-06 16:45:30|1537.31|1533.31|1535.09|1531.09|1542.05|1538.05|1534.1|1530.1|34
1620319540000|2021-05-06 16:45:40|1535.47|1531.47|1530.91|1526.91|1535.68|1531.68|1530.65|1526.65|36
1620319550000|2021-05-06 16:45:50|1530.88|1526.88|1532.97|1528.97|1533|1529|1530.88|1526.88|33
1620319560000|2021-05-06 16:46:00|1533.18|1529.18|1530.73|1526.73|1533.37|1529.37|1529.88|1525.88|37
1620319570000|2021-05-06 16:46:10|1530.95|1526.95|1529.6|1525.6|1531.2|1527.2|1529.36|1525.36|39
1620319580000|2021-05-06 16:46:20|1529.86|1525.86|1529.3|1525.3|1529.9|1525.9|1529.27|1525.27|29
1620319590000|2021-05-06 16:46:30|1529.4|1525.4|1529.76|1525.76|1531.65|1527.65|1529.34|1525.34|34
1620319600000|2021-05-06 16:46:40|1529.75|1525.75|1528.16|1524.16|1531.26|1527.26|1528.16|1524.16|37
1620319610000|2021-05-06 16:46:50|1528.05|1524.05|1527.33|1523.33|1528.65|1524.65|1527.33|1523.33|38
1620319620000|2021-05-06 16:47:00|1527.08|1523.08|1527.91|1523.91|1529.4|1525.4|1526.46|1522.46|39
1620319630000|2021-05-06 16:47:10|1529.94|1525.94|1528.51|1524.51|1531.14|1527.14|1528.29|1524.29|38
1620319640000|2021-05-06 16:47:20|1528.86|1524.86|1529.97|1525.97|1529.97|1525.97|1527.57|1523.57|37
1620319650000|2021-05-06 16:47:30|1530.09|1526.09|1530.84|1526.84|1531.77|1527.77|1529.1|1525.1|31
1620319660000|2021-05-06 16:47:40|1531.77|1527.77|1531.53|1527.53|1534.37|1530.37|1530.84|1526.84|28
1620319670000|2021-05-06 16:47:50|1531.96|1527.96|1533.09|1529.09|1534.74|1530.74|1531.73|1527.73|35
1620319680000|2021-05-06 16:48:00|1532.94|1528.94|1534.98|1530.98|1535.64|1531.64|1532.84|1528.84|33
1620319690000|2021-05-06 16:48:10|1535.18|1531.18|1534.15|1530.15|1535.25|1531.25|1533.65|1529.65|33
1620319700000|2021-05-06 16:48:20|1533.78|1529.78|1533.41|1529.41|1534.15|1530.15|1532.79|1528.79|30
1620319710000|2021-05-06 16:48:30|1533.53|1529.53|1533.6|1529.6|1533.65|1529.65|1533.1|1529.1|32
1620319720000|2021-05-06 16:48:40|1533.07|1529.07|1531.15|1527.15|1533.54|1529.54|1531.15|1527.15|39
1620319730000|2021-05-06 16:48:50|1531.18|1527.18|1530.34|1526.34|1531.18|1527.18|1529.9|1525.9|35
1620319740000|2021-05-06 16:49:00|1530.33|1526.33|1530.02|1526.02|1530.55|1526.55|1529.3|1525.3|36
1620319750000|2021-05-06 16:49:10|1530.05|1526.05|1529.43|1525.43|1530.42|1526.42|1528.91|1524.91|37
1620319760000|2021-05-06 16:49:20|1529.22|1525.22|1527.67|1523.67|1529.27|1525.27|1526.85|1522.85|36
1620319770000|2021-05-06 16:49:30|1527.63|1523.63|1524.83|1520.83|1527.69|1523.69|1524.34|1520.34|38
1620319780000|2021-05-06 16:49:40|1524.31|1520.31|1521.96|1517.96|1524.31|1520.31|1517.36|1513.36|35
1620319790000|2021-05-06 16:49:50|1522.56|1518.56|1522.08|1518.08|1525.5|1521.5|1521.7|1517.7|36
1620319800000|2021-05-06 16:50:00|1522.25|1518.25|1518.04|1514.04|1522.66|1518.66|1517.77|1513.77|37
1620319810000|2021-05-06 16:50:10|1517.91|1513.91|1516.7|1512.7|1520.46|1516.46|1516.36|1512.36|33
1620319820000|2021-05-06 16:50:20|1516.79|1512.79|1516.66|1512.66|1519.09|1515.09|1516.12|1512.12|39
1620319830000|2021-05-06 16:50:30|1516.98|1512.98|1513.82|1509.82|1516.98|1512.98|1513.8|1509.8|39
1620319840000|2021-05-06 16:50:40|1513.83|1509.83|1510.89|1506.89|1513.86|1509.86|1510.64|1506.64|37
1620319850000|2021-05-06 16:50:50|1510.38|1506.38|1510.92|1506.92|1512.52|1508.52|1510.14|1506.14|34
1620319860000|2021-05-06 16:51:00|1511.32|1507.32|1515.88|1511.88|1515.88|1511.88|1510.19|1506.19|39
1620319870000|2021-05-06 16:51:10|1515.99|1511.99|1514.99|1510.99|1518.32|1514.32|1514.99|1510.99|37
1620319880000|2021-05-06 16:51:20|1514.34|1510.34|1511.77|1507.77|1514.34|1510.34|1511.77|1507.77|38
1620319890000|2021-05-06 16:51:30|1511.86|1507.86|1513.04|1509.04|1513.24|1509.24|1511.8|1507.8|38
1620319900000|2021-05-06 16:51:40|1513.03|1509.03|1514.63|1510.63|1514.94|1510.94|1513.03|1509.03|31
1620319910000|2021-05-06 16:51:50|1514.95|1510.95|1512.09|1508.09|1516.76|1512.76|1511.99|1507.99|39
1620319920000|2021-05-06 16:52:00|1512.08|1508.08|1513.88|1509.88|1513.98|1509.98|1511.98|1507.98|33
1620319930000|2021-05-06 16:52:10|1514.18|1510.18|1518.76|1514.76|1519.13|1515.13|1514.18|1510.18|37
1620319940000|2021-05-06 16:52:20|1519.13|1515.13|1519.23|1515.23|1520.19|1516.19|1518.38|1514.38|32
1620319950000|2021-05-06 16:52:30|1520.17|1516.17|1520.56|1516.56|1521.32|1517.32|1519.39|1515.39|38
1620319960000|2021-05-06 16:52:40|1520.97|1516.97|1522.83|1518.83|1525.82|1521.82|1520.17|1516.17|35
1620319970000|2021-05-06 16:52:50|1522.92|1518.92|1520.73|1516.73|1523.01|1519.01|1520.34|1516.34|35
1620319980000|2021-05-06 16:53:00|1520.71|1516.71|1526.27|1522.27|1527.02|1523.02|1520.56|1516.56|38
1620319990000|2021-05-06 16:53:10|1526.22|1522.22|1528.22|1524.22|1528.89|1524.89|1526.22|1522.22|36
1620320000000|2021-05-06 16:53:20|1527.99|1523.99|1521.12|1517.12|1527.99|1523.99|1520.85|1516.85|38
1620320010000|2021-05-06 16:53:30|1520.89|1516.89|1523.5|1519.5|1523.54|1519.54|1520.89|1516.89|36
1620320020000|2021-05-06 16:53:40|1523.49|1519.49|1523.22|1519.22|1523.6|1519.6|1521.52|1517.52|32
1620320030000|2021-05-06 16:53:50|1523.21|1519.21|1521.89|1517.89|1523.34|1519.34|1521.44|1517.44|35
1620320040000|2021-05-06 16:54:00|1521.9|1517.9|1519.69|1515.69|1522.34|1518.34|1519.45|1515.45|36
1620320050000|2021-05-06 16:54:10|1519.73|1515.73|1520.17|1516.17|1520.33|1516.33|1519.38|1515.38|23
1620320060000|2021-05-06 16:54:20|1519.87|1515.87|1523.2|1519.2|1523.27|1519.27|1518.47|1514.47|35
1620320070000|2021-05-06 16:54:30|1522.94|1518.94|1524.22|1520.22|1524.22|1520.22|1521.68|1517.68|36
1620320080000|2021-05-06 16:54:40|1523.33|1519.33|1524.69|1520.69|1525.56|1521.56|1523.33|1519.33|34
1620320090000|2021-05-06 16:54:50|1524.63|1520.63|1522.62|1518.62|1525.05|1521.05|1521.89|1517.89|35
1620320100000|2021-05-06 16:55:00|1522.85|1518.85|1523.72|1519.72|1524.49|1520.49|1521.66|1517.66|40
1620320110000|2021-05-06 16:55:10|1523.82|1519.82|1523.84|1519.84|1523.84|1519.84|1522.97|1518.97|31
1620320120000|2021-05-06 16:55:20|1524.39|1520.39|1525.06|1521.06|1526.68|1522.68|1524.15|1520.15|34
1620320130000|2021-05-06 16:55:30|1525.13|1521.13|1525.95|1521.95|1525.95|1521.95|1524.72|1520.72|38
1620320140000|2021-05-06 16:55:40|1526|1522|1525.44|1521.44|1526.07|1522.07|1525.37|1521.37|36
1620320150000|2021-05-06 16:55:50|1525.65|1521.65|1528.11|1524.11|1528.11|1524.11|1525.15|1521.15|31
1620320160000|2021-05-06 16:56:00|1527.97|1523.97|1528.23|1524.23|1529.52|1525.52|1527.27|1523.27|30
1620320170000|2021-05-06 16:56:10|1528.22|1524.22|1528.16|1524.16|1528.32|1524.32|1527.18|1523.18|39
1620320180000|2021-05-06 16:56:20|1528.32|1524.32|1529.7|1525.7|1531.54|1527.54|1527.98|1523.98|36
1620320190000|2021-05-06 16:56:30|1529.44|1525.44|1526.67|1522.67|1529.44|1525.44|1526.46|1522.46|37
1620320200000|2021-05-06 16:56:40|1526.23|1522.23|1524.14|1520.14|1526.23|1522.23|1522.75|1518.75|30
1620320210000|2021-05-06 16:56:50|1524.1|1520.1|1521.99|1517.99|1524.71|1520.71|1521.74|1517.74|36
1620320220000|2021-05-06 16:57:00|1522.44|1518.44|1519.42|1515.42|1522.46|1518.46|1519.41|1515.41|37
1620320230000|2021-05-06 16:57:10|1519.38|1515.38|1519.59|1515.59|1520.31|1516.31|1519.26|1515.26|35
1620320240000|2021-05-06 16:57:20|1519.72|1515.72|1521.01|1517.01|1521.38|1517.38|1519.61|1515.61|34
1620320250000|2021-05-06 16:57:30|1521.06|1517.06|1522.38|1518.38|1523.52|1519.52|1520.82|1516.82|36
1620320260000|2021-05-06 16:57:40|1522.36|1518.36|1519.3|1515.3|1522.98|1518.98|1518.84|1514.84|37
1620320270000|2021-05-06 16:57:50|1519.45|1515.45|1519.81|1515.81|1519.81|1515.81|1518.74|1514.74|36
1620320280000|2021-05-06 16:58:00|1519.78|1515.78|1519.02|1515.02|1520.06|1516.06|1519.02|1515.02|36
1620320290000|2021-05-06 16:58:10|1519.05|1515.05|1518.23|1514.23|1519.89|1515.89|1518.2|1514.2|36
1620320300000|2021-05-06 16:58:20|1518.24|1514.24|1516.39|1512.39|1518.24|1514.24|1516.38|1512.38|40
1620320310000|2021-05-06 16:58:30|1516.31|1512.31|1513.34|1509.34|1516.31|1512.31|1513.03|1509.03|30
1620320320000|2021-05-06 16:58:40|1513.23|1509.23|1512.89|1508.89|1513.7|1509.7|1512.4|1508.4|33
1620320330000|2021-05-06 16:58:50|1512.72|1508.72|1509.91|1505.91|1512.79|1508.79|1509.83|1505.83|33
1620320340000|2021-05-06 16:59:00|1509.86|1505.86|1507.65|1503.65|1509.92|1505.92|1507.25|1503.25|34
1620320350000|2021-05-06 16:59:10|1507.53|1503.53|1506.01|1502.01|1507.56|1503.56|1504.66|1500.66|39
1620320360000|2021-05-06 16:59:20|1505.77|1501.77|1505.16|1501.16|1505.77|1501.77|1504.2|1500.2|35
1620320370000|2021-05-06 16:59:30|1504.73|1500.73|1503.95|1499.95|1505.04|1501.04|1503.95|1499.95|34
1620320380000|2021-05-06 16:59:40|1503.67|1499.67|1496.78|1492.78|1504.02|1500.02|1495.74|1491.74|38
1620320390000|2021-05-06 16:59:50|1496.74|1492.74|1502.89|1498.89|1502.89|1498.89|1495.79|1491.79|34
1620320400000|2021-05-06 17:00:00|1503.4|1499.4|1506.85|1502.85|1507.24|1503.24|1503.17|1499.17|37
1620320410000|2021-05-06 17:00:10|1506.78|1502.78|1507.98|1503.98|1508.03|1504.03|1506.33|1502.33|28
1620320420000|2021-05-06 17:00:20|1508.04|1504.04|1511.09|1507.09|1511.62|1507.62|1507.8|1503.8|31
1620320430000|2021-05-06 17:00:30|1511.66|1507.66|1511.24|1507.24|1513.08|1509.08|1510.58|1506.58|37
1620320440000|2021-05-06 17:00:40|1511.53|1507.53|1512.06|1508.06|1513.46|1509.46|1510.25|1506.25|36
1620320450000|2021-05-06 17:00:50|1512.42|1508.42|1510.71|1506.71|1514.31|1510.31|1509.62|1505.62|38
1620320460000|2021-05-06 17:01:00|1510.68|1506.68|1510.7|1506.7|1510.72|1506.72|1507.09|1503.09|38
1620320470000|2021-05-06 17:01:10|1510.89|1506.89|1504.26|1500.26|1510.89|1506.89|1503.83|1499.83|35
1620320480000|2021-05-06 17:01:20|1504.16|1500.16|1505.5|1501.5|1506.07|1502.07|1503.24|1499.24|34
1620320490000|2021-05-06 17:01:30|1505.83|1501.83|1507.5|1503.5|1507.56|1503.56|1504.02|1500.02|35
1620320500000|2021-05-06 17:01:40|1507.65|1503.65|1510.32|1506.32|1510.35|1506.35|1506.78|1502.78|37
1620320510000|2021-05-06 17:01:50|1510.33|1506.33|1511.53|1507.53|1512.32|1508.32|1510.26|1506.26|35
1620320520000|2021-05-06 17:02:00|1511.08|1507.08|1515.48|1511.48|1515.7|1511.7|1511.08|1507.08|34
1620320530000|2021-05-06 17:02:10|1515.33|1511.33|1515.56|1511.56|1517.16|1513.16|1514.95|1510.95|25
1620320540000|2021-05-06 17:02:20|1515.61|1511.61|1509.89|1505.89|1515.61|1511.61|1509.89|1505.89|34
1620320550000|2021-05-06 17:02:30|1510.04|1506.04|1507.12|1503.12|1510.04|1506.04|1507.12|1503.12|39
1620320560000|2021-05-06 17:02:40|1507.38|1503.38|1509.78|1505.78|1510|1506|1507.38|1503.38|36
1620320570000|2021-05-06 17:02:50|1510.54|1506.54|1509.34|1505.34|1510.85|1506.85|1509.33|1505.33|38
1620320580000|2021-05-06 17:03:00|1509.37|1505.37|1511.71|1507.71|1512.02|1508.02|1509.14|1505.14|35
1620320590000|2021-05-06 17:03:10|1511.65|1507.65|1514.83|1510.83|1515.03|1511.03|1511.65|1507.65|34
1620320600000|2021-05-06 17:03:20|1514.85|1510.85|1512.4|1508.4|1514.85|1510.85|1512.4|1508.4|27
1620320610000|2021-05-06 17:03:30|1512.48|1508.48|1512.06|1508.06|1512.61|1508.61|1511.25|1507.25|33
1620320620000|2021-05-06 17:03:40|1512.08|1508.08|1512.91|1508.91|1512.99|1508.99|1512.06|1508.06|29
1620320630000|2021-05-06 17:03:50|1513.09|1509.09|1512.9|1508.9|1513.17|1509.17|1512.8|1508.8|12
1620320640000|2021-05-06 17:04:00|1512.91|1508.91|1513.13|1509.13|1513.32|1509.32|1512.84|1508.84|22
1620320650000|2021-05-06 17:04:10|1513.08|1509.08|1512.17|1508.17|1513.48|1509.48|1512.17|1508.17|33
1620320660000|2021-05-06 17:04:20|1512.23|1508.23|1512.33|1508.33|1513.01|1509.01|1512.14|1508.14|32
1620320670000|2021-05-06 17:04:30|1512.43|1508.43|1509.78|1505.78|1512.46|1508.46|1509.65|1505.65|38
1620320680000|2021-05-06 17:04:40|1509.77|1505.77|1510.37|1506.37|1510.91|1506.91|1509.74|1505.74|25
1620320690000|2021-05-06 17:04:50|1510.07|1506.07|1509.56|1505.56|1510.63|1506.63|1507.91|1503.91|36
1620320700000|2021-05-06 17:05:00|1509.34|1505.34|1510.9|1506.9|1510.9|1506.9|1509.34|1505.34|34
1620320710000|2021-05-06 17:05:10|1510.81|1506.81|1511.69|1507.69|1512.57|1508.57|1510.81|1506.81|34
1620320720000|2021-05-06 17:05:20|1512.29|1508.29|1508.91|1504.91|1512.29|1508.29|1508.91|1504.91|36
1620320730000|2021-05-06 17:05:30|1508.9|1504.9|1510.76|1506.76|1511.44|1507.44|1508.8|1504.8|37
1620320740000|2021-05-06 17:05:40|1510.73|1506.73|1511.3|1507.3|1511.3|1507.3|1509.91|1505.91|34
1620320750000|2021-05-06 17:05:50|1511.27|1507.27|1512.42|1508.42|1512.46|1508.46|1511.27|1507.27|29
1620320760000|2021-05-06 17:06:00|1512.37|1508.37|1512.93|1508.93|1513.41|1509.41|1512.35|1508.35|32
1620320770000|2021-05-06 17:06:10|1512.72|1508.72|1508.95|1504.95|1512.75|1508.75|1508.69|1504.69|39
1620320780000|2021-05-06 17:06:20|1508.78|1504.78|1509.66|1505.66|1509.66|1505.66|1508.66|1504.66|33
1620320790000|2021-05-06 17:06:30|1509.67|1505.67|1510.61|1506.61|1511.06|1507.06|1509.16|1505.16|30
1620320800000|2021-05-06 17:06:40|1510.62|1506.62|1512.97|1508.97|1514.68|1510.68|1510.4|1506.4|31
1620320810000|2021-05-06 17:06:50|1512.64|1508.64|1515.9|1511.9|1515.97|1511.97|1511.92|1507.92|22
1620320820000|2021-05-06 17:07:00|1515.88|1511.88|1516.05|1512.05|1516.05|1512.05|1515.47|1511.47|17
1620320830000|2021-05-06 17:07:10|1516.06|1512.06|1513.57|1509.57|1516.12|1512.12|1513.54|1509.54|32
1620320840000|2021-05-06 17:07:20|1513.52|1509.52|1511.61|1507.61|1513.52|1509.52|1511.6|1507.6|36
1620320850000|2021-05-06 17:07:30|1511.62|1507.62|1512.41|1508.41|1512.41|1508.41|1511.44|1507.44|20
1620320860000|2021-05-06 17:07:40|1512.53|1508.53|1513.42|1509.42|1513.61|1509.61|1512.49|1508.49|28
1620320870000|2021-05-06 17:07:50|1513.44|1509.44|1512.42|1508.42|1514.11|1510.11|1512.42|1508.42|31
1620320880000|2021-05-06 17:08:00|1512.41|1508.41|1511.84|1507.84|1512.46|1508.46|1511.56|1507.56|34
1620320890000|2021-05-06 17:08:10|1511.86|1507.86|1515.32|1511.32|1515.32|1511.32|1511.81|1507.81|26
1620320900000|2021-05-06 17:08:20|1515.09|1511.09|1515.09|1511.09|1515.84|1511.84|1515.09|1511.09|21
1620320910000|2021-05-06 17:08:30|1515.11|1511.11|1514.6|1510.6|1515.73|1511.73|1514.17|1510.17|27
1620320920000|2021-05-06 17:08:40|1514.65|1510.65|1516.46|1512.46|1516.46|1512.46|1514.45|1510.45|29
1620320930000|2021-05-06 17:08:50|1516.48|1512.48|1516.07|1512.07|1516.87|1512.87|1515.92|1511.92|25
1620320940000|2021-05-06 17:09:00|1515.96|1511.96|1516.65|1512.65|1516.65|1512.65|1515.93|1511.93|32
1620320950000|2021-05-06 17:09:10|1516.71|1512.71|1517.15|1513.15|1517.45|1513.45|1516.65|1512.65|32
1620320960000|2021-05-06 17:09:20|1517.13|1513.13|1516.36|1512.36|1517.4|1513.4|1516.36|1512.36|29
1620320970000|2021-05-06 17:09:30|1516.3|1512.3|1517.3|1513.3|1517.68|1513.68|1515.89|1511.89|32
1620320980000|2021-05-06 17:09:40|1517.31|1513.31|1517.6|1513.6|1518|1514|1517.25|1513.25|23
1620320990000|2021-05-06 17:09:50|1517.59|1513.59|1517.52|1513.52|1518|1514|1517.33|1513.33|23
1620321000000|2021-05-06 17:10:00|1517.53|1513.53|1519.95|1515.95|1520.02|1516.02|1517.53|1513.53|21
1620321010000|2021-05-06 17:10:10|1520.13|1516.13|1520.69|1516.69|1520.79|1516.79|1519.93|1515.93|30
1620321020000|2021-05-06 17:10:20|1520.78|1516.78|1520.71|1516.71|1520.81|1516.81|1519.95|1515.95|27
1620321030000|2021-05-06 17:10:30|1520.69|1516.69|1521.24|1517.24|1521.73|1517.73|1520.69|1516.69|28
1620321040000|2021-05-06 17:10:40|1521.07|1517.07|1523.03|1519.03|1523.18|1519.18|1521.07|1517.07|31
1620321050000|2021-05-06 17:10:50|1523.11|1519.11|1524|1520|1524.05|1520.05|1522.77|1518.77|18
1620321060000|2021-05-06 17:11:00|1523.99|1519.99|1521.52|1517.52|1524.22|1520.22|1521.46|1517.46|30
1620321070000|2021-05-06 17:11:10|1521.51|1517.51|1520.88|1516.88|1521.51|1517.51|1520.35|1516.35|36
1620321080000|2021-05-06 17:11:20|1520.84|1516.84|1521.53|1517.53|1522.34|1518.34|1520.69|1516.69|36
1620321090000|2021-05-06 17:11:30|1521.56|1517.56|1523.39|1519.39|1523.39|1519.39|1521.42|1517.42|29
1620321100000|2021-05-06 17:11:40|1523.42|1519.42|1524.71|1520.71|1524.71|1520.71|1522.45|1518.45|28
1620321110000|2021-05-06 17:11:50|1528|1524|1530.29|1526.29|1530.95|1526.95|1527.99|1523.99|34
1620321120000|2021-05-06 17:12:00|1530.4|1526.4|1529.64|1525.64|1534.11|1530.11|1528.99|1524.99|32
1620321130000|2021-05-06 17:12:10|1529.46|1525.46|1525.63|1521.63|1529.69|1525.69|1524.84|1520.84|35
1620321140000|2021-05-06 17:12:20|1525.76|1521.76|1527.59|1523.59|1528.57|1524.57|1525.36|1521.36|39
1620321150000|2021-05-06 17:12:30|1527.22|1523.22|1527.59|1523.59|1528.31|1524.31|1526.98|1522.98|31
1620321160000|2021-05-06 17:12:40|1527.48|1523.48|1527.82|1523.82|1529.3|1525.3|1527.39|1523.39|37
1620321170000|2021-05-06 17:12:50|1527.48|1523.48|1528.4|1524.4|1530.35|1526.35|1526.63|1522.63|37
1620321180000|2021-05-06 17:13:00|1528.39|1524.39|1524.49|1520.49|1529.22|1525.22|1524.49|1520.49|38
1620321190000|2021-05-06 17:13:10|1524.43|1520.43|1522.92|1518.92|1524.49|1520.49|1522.92|1518.92|36
1620321200000|2021-05-06 17:13:20|1522.63|1518.63|1524.4|1520.4|1524.4|1520.4|1521.1|1517.1|36
1620321210000|2021-05-06 17:13:30|1524.45|1520.45|1525.45|1521.45|1527.96|1523.96|1524.45|1520.45|36
1620321220000|2021-05-06 17:13:40|1525.15|1521.15|1526.56|1522.56|1526.8|1522.8|1524.54|1520.54|33
1620321230000|2021-05-06 17:13:50|1526.66|1522.66|1525.72|1521.72|1526.8|1522.8|1525.72|1521.72|35
1620321240000|2021-05-06 17:14:00|1525.77|1521.77|1524.14|1520.14|1525.77|1521.77|1523.15|1519.15|39
1620321250000|2021-05-06 17:14:10|1524.05|1520.05|1524.52|1520.52|1525.1|1521.1|1523.89|1519.89|33
1620321260000|2021-05-06 17:14:20|1524.24|1520.24|1522.17|1518.17|1524.24|1520.24|1522.15|1518.15|35
1620321270000|2021-05-06 17:14:30|1522.19|1518.19|1516.36|1512.36|1522.19|1518.19|1516.24|1512.24|38
1620321280000|2021-05-06 17:14:40|1516.35|1512.35|1514.92|1510.92|1516.58|1512.58|1514.11|1510.11|38
1620321290000|2021-05-06 17:14:50|1514.87|1510.87|1515.87|1511.87|1515.87|1511.87|1514.11|1510.11|34
1620321300000|2021-05-06 17:15:00|1516.02|1512.02|1519.52|1515.52|1519.52|1515.52|1515.54|1511.54|36
1620321310000|2021-05-06 17:15:10|1519.31|1515.31|1518.64|1514.64|1520.48|1516.48|1518.64|1514.64|34
1620321320000|2021-05-06 17:15:20|1517.43|1513.43|1518.95|1514.95|1518.95|1514.95|1517.43|1513.43|30
1620321330000|2021-05-06 17:15:30|1519.04|1515.04|1521.4|1517.4|1521.4|1517.4|1519.04|1515.04|31
1620321340000|2021-05-06 17:15:40|1521.31|1517.31|1521.98|1517.98|1523.61|1519.61|1521.17|1517.17|29
1620321350000|2021-05-06 17:15:50|1522.02|1518.02|1522.33|1518.33|1522.33|1518.33|1521.7|1517.7|29
1620321360000|2021-05-06 17:16:00|1522.2|1518.2|1520.59|1516.59|1522.3|1518.3|1520.47|1516.47|30
1620321370000|2021-05-06 17:16:10|1520.6|1516.6|1520.83|1516.83|1521.02|1517.02|1520.54|1516.54|36
1620321380000|2021-05-06 17:16:20|1520.65|1516.65|1521.6|1517.6|1521.6|1517.6|1520.46|1516.46|33
1620321390000|2021-05-06 17:16:30|1521.86|1517.86|1522.06|1518.06|1522.16|1518.16|1521.86|1517.86|30
1620321400000|2021-05-06 17:16:40|1522|1518|1521.46|1517.46|1522.04|1518.04|1521.28|1517.28|33
1620321410000|2021-05-06 17:16:50|1521.42|1517.42|1522.1|1518.1|1522.1|1518.1|1521.31|1517.31|28
1620321420000|2021-05-06 17:17:00|1522.04|1518.04|1525.79|1521.79|1526.08|1522.08|1521.73|1517.73|35
1620321430000|2021-05-06 17:17:10|1525.19|1521.19|1522.59|1518.59|1525.28|1521.28|1521.35|1517.35|39
1620321440000|2021-05-06 17:17:20|1522.77|1518.77|1524.75|1520.75|1524.75|1520.75|1522.59|1518.59|33
1620321450000|2021-05-06 17:17:30|1524.63|1520.63|1525.43|1521.43|1525.43|1521.43|1524.45|1520.45|24
1620321460000|2021-05-06 17:17:40|1525.33|1521.33|1525.26|1521.26|1525.46|1521.46|1525.24|1521.24|14
1620321470000|2021-05-06 17:17:50|1525.25|1521.25|1527.35|1523.35|1527.35|1523.35|1525.25|1521.25|25
1620321480000|2021-05-06 17:18:00|1527.61|1523.61|1527.68|1523.68|1528.1|1524.1|1527.49|1523.49|27
1620321490000|2021-05-06 17:18:10|1527.92|1523.92|1525.85|1521.85|1528.06|1524.06|1525.85|1521.85|30
1620321500000|2021-05-06 17:18:20|1525.87|1521.87|1522.99|1518.99|1525.87|1521.87|1522.83|1518.83|32
1620321510000|2021-05-06 17:18:30|1523|1519|1522.8|1518.8|1523.4|1519.4|1522.14|1518.14|33
1620321520000|2021-05-06 17:18:40|1522.87|1518.87|1525.01|1521.01|1525.01|1521.01|1522.3|1518.3|34
1620321530000|2021-05-06 17:18:50|1523.56|1519.56|1524.22|1520.22|1526.16|1522.16|1523.56|1519.56|29
1620321540000|2021-05-06 17:19:00|1524.11|1520.11|1521.9|1517.9|1524.18|1520.18|1521.9|1517.9|36
1620321550000|2021-05-06 17:19:10|1521.83|1517.83|1518.99|1514.99|1522.17|1518.17|1518.9|1514.9|34
1620321560000|2021-05-06 17:19:20|1519.47|1515.47|1519.88|1515.88|1519.96|1515.96|1519.42|1515.42|22
1620321570000|2021-05-06 17:19:30|1519.86|1515.86|1519.97|1515.97|1520.01|1516.01|1519.06|1515.06|28
1620321580000|2021-05-06 17:19:40|1519.8|1515.8|1520.09|1516.09|1520.79|1516.79|1519.58|1515.58|32
1620321590000|2021-05-06 17:19:50|1519.97|1515.97|1523.81|1519.81|1523.89|1519.89|1519.83|1515.83|34
1620321600000|2021-05-06 17:20:00|1523.79|1519.79|1519.38|1515.38|1523.79|1519.79|1519.27|1515.27|37
1620321610000|2021-05-06 17:20:10|1519.83|1515.83|1519.67|1515.67|1519.9|1515.9|1518.85|1514.85|32
1620321620000|2021-05-06 17:20:20|1519.76|1515.76|1519.28|1515.28|1519.85|1515.85|1519.22|1515.22|24
1620321630000|2021-05-06 17:20:30|1519.34|1515.34|1519.31|1515.31|1519.58|1515.58|1518.44|1514.44|31
1620321640000|2021-05-06 17:20:40|1519.32|1515.32|1519.51|1515.51|1519.69|1515.69|1518.76|1514.76|26
1620321650000|2021-05-06 17:20:50|1519.4|1515.4|1518.96|1514.96|1519.55|1515.55|1518.85|1514.85|27
1620321660000|2021-05-06 17:21:00|1518.9|1514.9|1517.97|1513.97|1518.9|1514.9|1517.58|1513.58|34
1620321670000|2021-05-06 17:21:10|1517.9|1513.9|1517.89|1513.89|1518.1|1514.1|1517.75|1513.75|27
1620321680000|2021-05-06 17:21:20|1518.16|1514.16|1518.23|1514.23|1518.27|1514.27|1517.47|1513.47|30
1620321690000|2021-05-06 17:21:30|1518.24|1514.24|1518.51|1514.51|1518.51|1514.51|1518.24|1514.24|13
1620321700000|2021-05-06 17:21:40|1518.94|1514.94|1518.77|1514.77|1519.03|1515.03|1518.59|1514.59|27
1620321710000|2021-05-06 17:21:50|1519.04|1515.04|1518.55|1514.55|1519.12|1515.12|1518.23|1514.23|28
1620321720000|2021-05-06 17:22:00|1518.7|1514.7|1518.36|1514.36|1518.7|1514.7|1518.27|1514.27|19
1620321730000|2021-05-06 17:22:10|1518.12|1514.12|1517.12|1513.12|1518.12|1514.12|1517.05|1513.05|24
1620321740000|2021-05-06 17:22:20|1517.27|1513.27|1515.09|1511.09|1517.47|1513.47|1515.09|1511.09|35
1620321750000|2021-05-06 17:22:30|1515.02|1511.02|1515.22|1511.22|1515.22|1511.22|1513.03|1509.03|39
1620321760000|2021-05-06 17:22:40|1515.23|1511.23|1514.43|1510.43|1515.65|1511.65|1514.24|1510.24|31
1620321770000|2021-05-06 17:22:50|1514.49|1510.49|1514.56|1510.56|1515.15|1511.15|1514.36|1510.36|26
1620321780000|2021-05-06 17:23:00|1514.49|1510.49|1514.39|1510.39|1514.66|1510.66|1514.21|1510.21|27
1620321790000|2021-05-06 17:23:10|1514.35|1510.35|1514.42|1510.42|1514.85|1510.85|1514.35|1510.35|25
1620321800000|2021-05-06 17:23:20|1514.41|1510.41|1513.72|1509.72|1514.41|1510.41|1513.72|1509.72|24
1620321810000|2021-05-06 17:23:30|1513.73|1509.73|1512.91|1508.91|1513.88|1509.88|1512.91|1508.91|31
1620321820000|2021-05-06 17:23:40|1512.7|1508.7|1511.13|1507.13|1512.7|1508.7|1510.69|1506.69|34
1620321830000|2021-05-06 17:23:50|1511.12|1507.12|1509.06|1505.06|1511.49|1507.49|1509.06|1505.06|33
1620321840000|2021-05-06 17:24:00|1509.07|1505.07|1509.54|1505.54|1509.68|1505.68|1509.06|1505.06|26
1620321850000|2021-05-06 17:24:10|1509.51|1505.51|1512.03|1508.03|1512.15|1508.15|1509.47|1505.47|33
1620321860000|2021-05-06 17:24:20|1512.65|1508.65|1512.49|1508.49|1513.96|1509.96|1511.83|1507.83|32
1620321870000|2021-05-06 17:24:30|1512.53|1508.53|1512.22|1508.22|1512.56|1508.56|1511.93|1507.93|30
1620321880000|2021-05-06 17:24:40|1512.33|1508.33|1513.31|1509.31|1513.31|1509.31|1512.33|1508.33|24
1620321890000|2021-05-06 17:24:50|1513.48|1509.48|1511.88|1507.88|1513.65|1509.65|1511.88|1507.88|29
1620321900000|2021-05-06 17:25:00|1511.68|1507.68|1512.99|1508.99|1513.3|1509.3|1510.96|1506.96|38
1620321910000|2021-05-06 17:25:10|1513.03|1509.03|1515.08|1511.08|1515.11|1511.11|1513.03|1509.03|25
1620321920000|2021-05-06 17:25:20|1515.22|1511.22|1515.98|1511.98|1516.13|1512.13|1515.08|1511.08|26
1620321930000|2021-05-06 17:25:30|1515.88|1511.88|1514.2|1510.2|1515.88|1511.88|1513.23|1509.23|39
1620321940000|2021-05-06 17:25:40|1514.22|1510.22|1514.29|1510.29|1514.64|1510.64|1514.15|1510.15|33
1620321950000|2021-05-06 17:25:50|1514.3|1510.3|1514.27|1510.27|1514.48|1510.48|1513.91|1509.91|31
1620321960000|2021-05-06 17:26:00|1514.23|1510.23|1513.01|1509.01|1514.57|1510.57|1512.88|1508.88|34
1620321970000|2021-05-06 17:26:10|1513.04|1509.04|1513.93|1509.93|1513.95|1509.95|1512.59|1508.59|30
1620321980000|2021-05-06 17:26:20|1513.91|1509.91|1513.9|1509.9|1513.93|1509.93|1513.65|1509.65|32
1620321990000|2021-05-06 17:26:30|1513.91|1509.91|1513.87|1509.87|1514.29|1510.29|1513.87|1509.87|25
1620322000000|2021-05-06 17:26:40|1513.83|1509.83|1513.18|1509.18|1513.83|1509.83|1512.8|1508.8|33
1620322010000|2021-05-06 17:26:50|1513.17|1509.17|1514.62|1510.62|1514.7|1510.7|1513.17|1509.17|31
1620322020000|2021-05-06 17:27:00|1514.74|1510.74|1515.83|1511.83|1516.03|1512.03|1514.43|1510.43|34
1620322030000|2021-05-06 17:27:10|1515.8|1511.8|1517.12|1513.12|1517.12|1513.12|1515.74|1511.74|25
1620322040000|2021-05-06 17:27:20|1517.17|1513.17|1517.41|1513.41|1517.72|1513.72|1516.18|1512.18|24
1620322050000|2021-05-06 17:27:30|1517.05|1513.05|1517.63|1513.63|1517.65|1513.65|1517.05|1513.05|11
1620322060000|2021-05-06 17:27:40|1517.66|1513.66|1520.85|1516.85|1520.85|1516.85|1517.66|1513.66|10
1620322070000|2021-05-06 17:27:50|1520.86|1516.86|1521.22|1517.22|1521.27|1517.27|1520.86|1516.86|14
1620322080000|2021-05-06 17:28:00|1521.28|1517.28|1522.19|1518.19|1522.19|1518.19|1521.28|1517.28|11
1620322090000|2021-05-06 17:28:10|1521.54|1517.54|1522.4|1518.4|1522.4|1518.4|1521.54|1517.54|12
1620322100000|2021-05-06 17:28:20|1522.42|1518.42|1524.31|1520.31|1524.75|1520.75|1522.42|1518.42|32
1620322110000|2021-05-06 17:28:30|1524.1|1520.1|1524.45|1520.45|1524.63|1520.63|1524.1|1520.1|24
1620322120000|2021-05-06 17:28:40|1524.15|1520.15|1522.79|1518.79|1524.15|1520.15|1522.79|1518.79|28
1620322130000|2021-05-06 17:28:50|1522.72|1518.72|1521.52|1517.52|1522.78|1518.78|1521.52|1517.52|32
1620322140000|2021-05-06 17:29:00|1521.5|1517.5|1521.25|1517.25|1521.77|1517.77|1521.03|1517.03|34
1620322150000|2021-05-06 17:29:10|1521.35|1517.35|1521.28|1517.28|1521.36|1517.36|1520.67|1516.67|30
1620322160000|2021-05-06 17:29:20|1521.34|1517.34|1520.02|1516.02|1521.35|1517.35|1520.02|1516.02|30
1620322170000|2021-05-06 17:29:30|1520.04|1516.04|1517.34|1513.34|1520.04|1516.04|1517.34|1513.34|32
1620322180000|2021-05-06 17:29:40|1517.17|1513.17|1517.44|1513.44|1517.54|1513.54|1516.52|1512.52|31
1620322190000|2021-05-06 17:29:50|1517.45|1513.45|1517.14|1513.14|1517.58|1513.58|1517.02|1513.02|27
1620322200000|2021-05-06 17:30:00|1517.22|1513.22|1516.53|1512.53|1517.3|1513.3|1516.51|1512.51|31
1620322210000|2021-05-06 17:30:10|1516.42|1512.42|1516.47|1512.47|1516.48|1512.48|1516.17|1512.17|30
1620322220000|2021-05-06 17:30:20|1516.46|1512.46|1516.61|1512.61|1516.91|1512.91|1516.46|1512.46|29
1620322230000|2021-05-06 17:30:30|1516.58|1512.58|1516.91|1512.91|1516.97|1512.97|1516.58|1512.58|25
1620322240000|2021-05-06 17:30:40|1516.93|1512.93|1514.41|1510.41|1516.93|1512.93|1513.98|1509.98|35
1620322250000|2021-05-06 17:30:50|1514.42|1510.42|1513.71|1509.71|1514.42|1510.42|1513.65|1509.65|28
1620322260000|2021-05-06 17:31:00|1513.66|1509.66|1515.37|1511.37|1515.37|1511.37|1512.25|1508.25|37
1620322270000|2021-05-06 17:31:10|1515.45|1511.45|1515.27|1511.27|1515.72|1511.72|1514.87|1510.87|29
1620322280000|2021-05-06 17:31:20|1515.28|1511.28|1516.57|1512.57|1516.89|1512.89|1515.26|1511.26|32
1620322290000|2021-05-06 17:31:30|1516.59|1512.59|1518.82|1514.82|1518.94|1514.94|1516.59|1512.59|27
1620322300000|2021-05-06 17:31:40|1518.94|1514.94|1519.43|1515.43|1520.3|1516.3|1518.9|1514.9|29
1620322310000|2021-05-06 17:31:50|1519.44|1515.44|1522.34|1518.34|1522.67|1518.67|1519.44|1515.44|30
1620322320000|2021-05-06 17:32:00|1522.54|1518.54|1524.34|1520.34|1524.34|1520.34|1522.54|1518.54|27
1620322330000|2021-05-06 17:32:10|1524.29|1520.29|1525.02|1521.02|1525.07|1521.07|1524.29|1520.29|23
1620322340000|2021-05-06 17:32:20|1525|1521|1527.16|1523.16|1527.16|1523.16|1524.75|1520.75|32
1620322350000|2021-05-06 17:32:30|1527.12|1523.12|1528.31|1524.31|1528.39|1524.39|1527.07|1523.07|16
1620322360000|2021-05-06 17:32:40|1528.35|1524.35|1528.62|1524.62|1528.76|1524.76|1523.39|1519.39|27
1620322370000|2021-05-06 17:32:50|1529.41|1525.41|1534.3|1530.3|1534.3|1530.3|1527.48|1523.48|30
1620322380000|2021-05-06 17:33:00|1534.63|1530.63|1535.32|1531.32|1535.63|1531.63|1534.5|1530.5|30
1620322390000|2021-05-06 17:33:10|1535.31|1531.31|1535.39|1531.39|1535.44|1531.44|1534.76|1530.76|25
1620322400000|2021-05-06 17:33:20|1535.42|1531.42|1534.73|1530.73|1535.55|1531.55|1533.6|1529.6|30
1620322410000|2021-05-06 17:33:30|1534.96|1530.96|1535.8|1531.8|1535.8|1531.8|1534.66|1530.66|26
1620322420000|2021-05-06 17:33:40|1535.98|1531.98|1538.76|1534.76|1538.76|1534.76|1535.98|1531.98|24
1620322430000|2021-05-06 17:33:50|1538.75|1534.75|1535.04|1531.04|1538.75|1534.75|1534.6|1530.6|32
1620322440000|2021-05-06 17:34:00|1535.05|1531.05|1535.16|1531.16|1535.94|1531.94|1534.99|1530.99|40
1620322450000|2021-05-06 17:34:10|1535.17|1531.17|1538.31|1534.31|1538.31|1534.31|1535.01|1531.01|34
1620322460000|2021-05-06 17:34:20|1538.41|1534.41|1536.62|1532.62|1538.41|1534.41|1536.62|1532.62|35
1620322470000|2021-05-06 17:34:30|1537.35|1533.35|1538.79|1534.79|1538.85|1534.85|1536.64|1532.64|32
1620322480000|2021-05-06 17:34:40|1538.82|1534.82|1538.66|1534.66|1539.72|1535.72|1538.5|1534.5|22
1620322490000|2021-05-06 17:34:50|1538.68|1534.68|1537.57|1533.57|1538.89|1534.89|1537.57|1533.57|30
1620322500000|2021-05-06 17:35:00|1537.96|1533.96|1538.13|1534.13|1538.69|1534.69|1537.56|1533.56|37
1620322510000|2021-05-06 17:35:10|1538.15|1534.15|1536.38|1532.38|1538.15|1534.15|1536.14|1532.14|32
1620322520000|2021-05-06 17:35:20|1537.01|1533.01|1537.64|1533.64|1538.68|1534.68|1537.01|1533.01|32
1620322530000|2021-05-06 17:35:30|1537.83|1533.83|1538.47|1534.47|1538.86|1534.86|1537.83|1533.83|32
1620322540000|2021-05-06 17:35:40|1538.71|1534.71|1538.16|1534.16|1539.08|1535.08|1538.15|1534.15|35
1620322550000|2021-05-06 17:35:50|1538.24|1534.24|1539.97|1535.97|1540.11|1536.11|1538.02|1534.02|34
1620322560000|2021-05-06 17:36:00|1541.75|1537.75|1543.48|1539.48|1543.48|1539.48|1539.57|1535.57|33
1620322570000|2021-05-06 17:36:10|1543.62|1539.62|1545.15|1541.15|1545.2|1541.2|1543.47|1539.47|31
1620322580000|2021-05-06 17:36:20|1545.36|1541.36|1546.42|1542.42|1546.42|1542.42|1545.36|1541.36|26
1620322590000|2021-05-06 17:36:30|1546.65|1542.65|1546.72|1542.72|1547.02|1543.02|1546.16|1542.16|21
1620322600000|2021-05-06 17:36:40|1546.7|1542.7|1545.78|1541.78|1547.26|1543.26|1545.78|1541.78|23
1620322610000|2021-05-06 17:36:50|1545.8|1541.8|1546.98|1542.98|1547.35|1543.35|1545.34|1541.34|31
1620322620000|2021-05-06 17:37:00|1546.7|1542.7|1549.73|1545.73|1549.8|1545.8|1546.7|1542.7|28
1620322630000|2021-05-06 17:37:10|1549.7|1545.7|1550.32|1546.32|1553.68|1549.68|1548.79|1544.79|37
1620322640000|2021-05-06 17:37:20|1550.84|1546.84|1552.03|1548.03|1553.74|1549.74|1549.1|1545.1|38
1620322650000|2021-05-06 17:37:30|1551.99|1547.99|1553.62|1549.62|1553.82|1549.82|1551.99|1547.99|34
1620322660000|2021-05-06 17:37:40|1553.44|1549.44|1552.95|1548.95|1553.79|1549.79|1552.16|1548.16|36
1620322670000|2021-05-06 17:37:50|1552.86|1548.86|1553.17|1549.17|1553.17|1549.17|1552.32|1548.32|38
1620322680000|2021-05-06 17:38:00|1553.3|1549.3|1554.77|1550.77|1555.61|1551.61|1553.26|1549.26|34
1620322690000|2021-05-06 17:38:10|1554.76|1550.76|1555.06|1551.06|1555.23|1551.23|1554.76|1550.76|25
1620322700000|2021-05-06 17:38:20|1555.14|1551.14|1557.75|1553.75|1557.79|1553.79|1555.05|1551.05|32
1620322710000|2021-05-06 17:38:30|1557.92|1553.92|1556.48|1552.48|1558.05|1554.05|1556.48|1552.48|30
1620322720000|2021-05-06 17:38:40|1556.42|1552.42|1556.64|1552.64|1557.31|1553.31|1556.09|1552.09|36
1620322730000|2021-05-06 17:38:50|1556.68|1552.68|1556.47|1552.47|1556.99|1552.99|1556.04|1552.04|32
1620322740000|2021-05-06 17:39:00|1556.42|1552.42|1554.57|1550.57|1556.89|1552.89|1554.57|1550.57|39
1620322750000|2021-05-06 17:39:10|1554.5|1550.5|1545.13|1541.13|1554.5|1550.5|1544.39|1540.39|38
1620322760000|2021-05-06 17:39:20|1545.28|1541.28|1545.21|1541.21|1547.31|1543.31|1543.24|1539.24|38
1620322770000|2021-05-06 17:39:30|1544.86|1540.86|1544.21|1540.21|1545.67|1541.67|1543.15|1539.15|40
1620322780000|2021-05-06 17:39:40|1544.35|1540.35|1539.92|1535.92|1545.07|1541.07|1539.73|1535.73|36
1620322790000|2021-05-06 17:39:50|1539.69|1535.69|1535.65|1531.65|1539.9|1535.9|1535.47|1531.47|38
1620322800000|2021-05-06 17:40:00|1535.12|1531.12|1535.73|1531.73|1537.2|1533.2|1535.12|1531.12|31
1620322810000|2021-05-06 17:40:10|1535.72|1531.72|1535.61|1531.61|1536.77|1532.77|1535.21|1531.21|38
1620322820000|2021-05-06 17:40:20|1535.6|1531.6|1536.18|1532.18|1536.45|1532.45|1535.59|1531.59|32
1620322830000|2021-05-06 17:40:30|1536.3|1532.3|1539.57|1535.57|1540.44|1536.44|1536.08|1532.08|36
1620322840000|2021-05-06 17:40:40|1539.39|1535.39|1545.53|1541.53|1545.53|1541.53|1539.39|1535.39|37
1620322850000|2021-05-06 17:40:50|1545.49|1541.49|1541.61|1537.61|1545.51|1541.51|1541.61|1537.61|28
1620322860000|2021-05-06 17:41:00|1541.2|1537.2|1539.97|1535.97|1541.2|1537.2|1538.36|1534.36|36
1620322870000|2021-05-06 17:41:10|1540.22|1536.22|1540.07|1536.07|1540.43|1536.43|1539.03|1535.03|34
1620322880000|2021-05-06 17:41:20|1540.01|1536.01|1538.33|1534.33|1540.01|1536.01|1537.74|1533.74|38
1620322890000|2021-05-06 17:41:30|1538.36|1534.36|1537.69|1533.69|1538.81|1534.81|1537.62|1533.62|30
1620322900000|2021-05-06 17:41:40|1537.7|1533.7|1538.27|1534.27|1538.37|1534.37|1537.48|1533.48|34
1620322910000|2021-05-06 17:41:50|1538.45|1534.45|1538.66|1534.66|1539.01|1535.01|1536.01|1532.01|33
1620322920000|2021-05-06 17:42:00|1538.9|1534.9|1542.5|1538.5|1542.74|1538.74|1538.57|1534.57|36
1620322930000|2021-05-06 17:42:10|1542.59|1538.59|1546.38|1542.38|1546.71|1542.71|1542.37|1538.37|33
1620322940000|2021-05-06 17:42:20|1546.39|1542.39|1549.14|1545.14|1549.17|1545.17|1546.39|1542.39|36
1620322950000|2021-05-06 17:42:30|1549.41|1545.41|1549.04|1545.04|1549.41|1545.41|1548.16|1544.16|34
1620322960000|2021-05-06 17:42:40|1549.18|1545.18|1548.79|1544.79|1549.72|1545.72|1548.77|1544.77|32
1620322970000|2021-05-06 17:42:50|1548.81|1544.81|1541.92|1537.92|1548.81|1544.81|1541.63|1537.63|33
1620322980000|2021-05-06 17:43:00|1541.75|1537.75|1540.18|1536.18|1541.91|1537.91|1540.18|1536.18|28
1620322990000|2021-05-06 17:43:10|1540.15|1536.15|1539.32|1535.32|1541.53|1537.53|1539.32|1535.32|34
1620323000000|2021-05-06 17:43:20|1539.17|1535.17|1539.96|1535.96|1540.1|1536.1|1539.17|1535.17|11
1620323010000|2021-05-06 17:43:30|1540.1|1536.1|1538.71|1534.71|1541.25|1537.25|1538.42|1534.42|35
1620323020000|2021-05-06 17:43:40|1538.67|1534.67|1538.8|1534.8|1540.22|1536.22|1538.63|1534.63|32
1620323030000|2021-05-06 17:43:50|1539.2|1535.2|1540.67|1536.67|1540.67|1536.67|1538.73|1534.73|32
1620323040000|2021-05-06 17:44:00|1540.88|1536.88|1538.22|1534.22|1541.03|1537.03|1538.03|1534.03|35
1620323050000|2021-05-06 17:44:10|1538.23|1534.23|1537.07|1533.07|1538.24|1534.24|1536.95|1532.95|28
1620323060000|2021-05-06 17:44:20|1537.06|1533.06|1537.4|1533.4|1538.38|1534.38|1536.91|1532.91|34
1620323070000|2021-05-06 17:44:30|1537.16|1533.16|1536.49|1532.49|1537.3|1533.3|1536.32|1532.32|30
1620323080000|2021-05-06 17:44:40|1536.43|1532.43|1536.11|1532.11|1536.7|1532.7|1536.09|1532.09|37
1620323090000|2021-05-06 17:44:50|1536.16|1532.16|1532.87|1528.87|1536.2|1532.2|1532.84|1528.84|31
1620323100000|2021-05-06 17:45:00|1531.87|1527.87|1528.26|1524.26|1532.21|1528.21|1528.26|1524.26|36
1620323110000|2021-05-06 17:45:10|1528.25|1524.25|1526.97|1522.97|1528.25|1524.25|1525.26|1521.26|39
1620323120000|2021-05-06 17:45:20|1527.52|1523.52|1526.32|1522.32|1527.53|1523.53|1526.32|1522.32|36
1620323130000|2021-05-06 17:45:30|1526.35|1522.35|1523.61|1519.61|1526.35|1522.35|1523.3|1519.3|33
1620323140000|2021-05-06 17:45:40|1523.4|1519.4|1523|1519|1523.77|1519.77|1523|1519|27
1620323150000|2021-05-06 17:45:50|1522.92|1518.92|1524.03|1520.03|1524.45|1520.45|1522.92|1518.92|31
1620323160000|2021-05-06 17:46:00|1524.07|1520.07|1524.19|1520.19|1524.31|1520.31|1524.01|1520.01|29
1620323170000|2021-05-06 17:46:10|1524.17|1520.17|1520.21|1516.21|1524.17|1520.17|1520.17|1516.17|36
1620323180000|2021-05-06 17:46:20|1520.49|1516.49|1514.94|1510.94|1520.71|1516.71|1514.93|1510.93|37
1620323190000|2021-05-06 17:46:30|1514.79|1510.79|1515.57|1511.57|1515.98|1511.98|1513.74|1509.74|36
1620323200000|2021-05-06 17:46:40|1516.59|1512.59|1515.45|1511.45|1516.94|1512.94|1514.68|1510.68|33
1620323210000|2021-05-06 17:46:50|1515.27|1511.27|1514.35|1510.35|1515.27|1511.27|1514.27|1510.27|34
1620323220000|2021-05-06 17:47:00|1514.16|1510.16|1514.31|1510.31|1514.77|1510.77|1513.98|1509.98|33
1620323230000|2021-05-06 17:47:10|1514.23|1510.23|1515.86|1511.86|1515.86|1511.86|1512.98|1508.98|34
1620323240000|2021-05-06 17:47:20|1516.07|1512.07|1516|1512|1517.59|1513.59|1515.88|1511.88|34
1620323250000|2021-05-06 17:47:30|1515.77|1511.77|1514.72|1510.72|1515.86|1511.86|1513.8|1509.8|24
1620323260000|2021-05-06 17:47:40|1514.84|1510.84|1513.35|1509.35|1515.38|1511.38|1512.84|1508.84|37
1620323270000|2021-05-06 17:47:50|1513.47|1509.47|1509.73|1505.73|1513.88|1509.88|1509.73|1505.73|39
1620323280000|2021-05-06 17:48:00|1509.68|1505.68|1511.34|1507.34|1511.34|1507.34|1509.14|1505.14|38
1620323290000|2021-05-06 17:48:10|1511.06|1507.06|1513.15|1509.15|1513.23|1509.23|1510.51|1506.51|38
1620323300000|2021-05-06 17:48:20|1513.24|1509.24|1513.01|1509.01|1513.37|1509.37|1511.93|1507.93|38
1620323310000|2021-05-06 17:48:30|1513.04|1509.04|1513.02|1509.02|1513.12|1509.12|1511.42|1507.42|32
1620323320000|2021-05-06 17:48:40|1513.1|1509.1|1513.14|1509.14|1513.23|1509.23|1512.69|1508.69|31
1620323330000|2021-05-06 17:48:50|1513.23|1509.23|1514.13|1510.13|1514.15|1510.15|1513.1|1509.1|36
1620323340000|2021-05-06 17:49:00|1514.16|1510.16|1514.04|1510.04|1515.24|1511.24|1513.81|1509.81|34
1620323350000|2021-05-06 17:49:10|1514.51|1510.51|1513.28|1509.28|1514.61|1510.61|1512.54|1508.54|35
1620323360000|2021-05-06 17:49:20|1513.36|1509.36|1513.24|1509.24|1513.8|1509.8|1512.09|1508.09|36
1620323370000|2021-05-06 17:49:30|1513.33|1509.33|1512.45|1508.45|1513.73|1509.73|1512.45|1508.45|32
1620323380000|2021-05-06 17:49:40|1512.48|1508.48|1513.69|1509.69|1513.82|1509.82|1512.38|1508.38|33
1620323390000|2021-05-06 17:49:50|1513.79|1509.79|1513.7|1509.7|1513.97|1509.97|1512.81|1508.81|29
1620323400000|2021-05-06 17:50:00|1513.69|1509.69|1511.52|1507.52|1513.71|1509.71|1511.52|1507.52|30
1620323410000|2021-05-06 17:50:10|1511.5|1507.5|1512.26|1508.26|1512.26|1508.26|1510.33|1506.33|36
1620323420000|2021-05-06 17:50:20|1512.29|1508.29|1515.57|1511.57|1515.72|1511.72|1512.15|1508.15|30
1620323430000|2021-05-06 17:50:30|1515.34|1511.34|1517.29|1513.29|1517.45|1513.45|1515.29|1511.29|33
1620323440000|2021-05-06 17:50:40|1517.28|1513.28|1518.7|1514.7|1518.74|1514.74|1517.28|1513.28|35
1620323450000|2021-05-06 17:50:50|1518.75|1514.75|1520.28|1516.28|1520.33|1516.33|1518.69|1514.69|36
1620323460000|2021-05-06 17:51:00|1520.3|1516.3|1517.84|1513.84|1520.3|1516.3|1517.19|1513.19|35
1620323470000|2021-05-06 17:51:10|1517.83|1513.83|1519.7|1515.7|1520.14|1516.14|1517.83|1513.83|38
1620323480000|2021-05-06 17:51:20|1519.98|1515.98|1520.41|1516.41|1520.43|1516.43|1519.51|1515.51|33
1620323490000|2021-05-06 17:51:30|1520.39|1516.39|1520.52|1516.52|1520.74|1516.74|1520.1|1516.1|35
1620323500000|2021-05-06 17:51:40|1520.78|1516.78|1522.74|1518.74|1522.79|1518.79|1520.55|1516.55|31
1620323510000|2021-05-06 17:51:50|1522.77|1518.77|1522.04|1518.04|1523.04|1519.04|1521.9|1517.9|30
1620323520000|2021-05-06 17:52:00|1522.03|1518.03|1525.58|1521.58|1525.58|1521.58|1521.97|1517.97|34
1620323530000|2021-05-06 17:52:10|1525.59|1521.59|1524.43|1520.43|1526.09|1522.09|1524.43|1520.43|31
1620323540000|2021-05-06 17:52:20|1524.42|1520.42|1522.72|1518.72|1524.49|1520.49|1522.72|1518.72|38
1620323550000|2021-05-06 17:52:30|1522.76|1518.76|1521.64|1517.64|1523.37|1519.37|1521.64|1517.64|32
1620323560000|2021-05-06 17:52:40|1521.58|1517.58|1519.01|1515.01|1521.58|1517.58|1518.87|1514.87|32
1620323570000|2021-05-06 17:52:50|1517.58|1513.58|1518.77|1514.77|1518.77|1514.77|1517.56|1513.56|33
1620323580000|2021-05-06 17:53:00|1518.81|1514.81|1517.49|1513.49|1518.81|1514.81|1517.28|1513.28|36
1620323590000|2021-05-06 17:53:10|1517.52|1513.52|1518.62|1514.62|1518.72|1514.72|1517.52|1513.52|31
1620323600000|2021-05-06 17:53:20|1518.55|1514.55|1518.37|1514.37|1518.75|1514.75|1518.07|1514.07|32
1620323610000|2021-05-06 17:53:30|1518.34|1514.34|1518.39|1514.39|1519.12|1515.12|1518.16|1514.16|35
1620323620000|2021-05-06 17:53:40|1518.38|1514.38|1518.8|1514.8|1518.88|1514.88|1518.34|1514.34|23
1620323630000|2021-05-06 17:53:50|1518.79|1514.79|1519.13|1515.13|1519.13|1515.13|1518.31|1514.31|28
1620323640000|2021-05-06 17:54:00|1519.14|1515.14|1518.4|1514.4|1519.66|1515.66|1518.4|1514.4|31
1620323650000|2021-05-06 17:54:10|1518.23|1514.23|1515.92|1511.92|1518.23|1514.23|1515.92|1511.92|26
1620323660000|2021-05-06 17:54:20|1515.88|1511.88|1514.24|1510.24|1516.58|1512.58|1513.9|1509.9|34
1620323670000|2021-05-06 17:54:30|1514.19|1510.19|1512.81|1508.81|1514.19|1510.19|1512.52|1508.52|37
1620323680000|2021-05-06 17:54:40|1512.94|1508.94|1511.98|1507.98|1513.42|1509.42|1511.81|1507.81|30
1620323690000|2021-05-06 17:54:50|1512.01|1508.01|1513.25|1509.25|1513.82|1509.82|1512.01|1508.01|36
1620323700000|2021-05-06 17:55:00|1513.21|1509.21|1511.82|1507.82|1513.22|1509.22|1511.78|1507.78|33
1620323710000|2021-05-06 17:55:10|1511.74|1507.74|1511.32|1507.32|1511.77|1507.77|1510.88|1506.88|28
1620323720000|2021-05-06 17:55:20|1511.41|1507.41|1510.39|1506.39|1511.41|1507.41|1510.37|1506.37|26
1620323730000|2021-05-06 17:55:30|1510.49|1506.49|1510.15|1506.15|1510.58|1506.58|1510.07|1506.07|25
1620323740000|2021-05-06 17:55:40|1510.16|1506.16|1510.72|1506.72|1510.72|1506.72|1510.03|1506.03|29
1620323750000|2021-05-06 17:55:50|1510.83|1506.83|1510.38|1506.38|1510.83|1506.83|1510.35|1506.35|25
1620323760000|2021-05-06 17:56:00|1510.51|1506.51|1509.31|1505.31|1510.51|1506.51|1509.14|1505.14|33
1620323770000|2021-05-06 17:56:10|1509.14|1505.14|1508.89|1504.89|1509.43|1505.43|1508.64|1504.64|35
1620323780000|2021-05-06 17:56:20|1508.91|1504.91|1506.73|1502.73|1508.95|1504.95|1506.73|1502.73|32
1620323790000|2021-05-06 17:56:30|1506.84|1502.84|1505.98|1501.98|1506.84|1502.84|1505.9|1501.9|27
1620323800000|2021-05-06 17:56:40|1505.95|1501.95|1506.22|1502.22|1506.23|1502.23|1505.83|1501.83|24
1620323810000|2021-05-06 17:56:50|1506.21|1502.21|1506.11|1502.11|1506.26|1502.26|1505.93|1501.93|29
1620323820000|2021-05-06 17:57:00|1506.13|1502.13|1506.25|1502.25|1506.36|1502.36|1506.08|1502.08|29
1620323830000|2021-05-06 17:57:10|1506.27|1502.27|1506.76|1502.76|1506.95|1502.95|1506.14|1502.14|28
1620323840000|2021-05-06 17:57:20|1506.79|1502.79|1508.94|1504.94|1509.14|1505.14|1506.79|1502.79|27
1620323850000|2021-05-06 17:57:30|1509.45|1505.45|1509.22|1505.22|1509.76|1505.76|1509.17|1505.17|30
1620323860000|2021-05-06 17:57:40|1509.09|1505.09|1507.81|1503.81|1509.16|1505.16|1507.14|1503.14|36
1620323870000|2021-05-06 17:57:50|1507.8|1503.8|1506.33|1502.33|1507.91|1503.91|1506.33|1502.33|27
1620323880000|2021-05-06 17:58:00|1506.3|1502.3|1505.83|1501.83|1506.47|1502.47|1505.7|1501.7|35
1620323890000|2021-05-06 17:58:10|1505.9|1501.9|1506.29|1502.29|1506.46|1502.46|1505.51|1501.51|32
1620323900000|2021-05-06 17:58:20|1506.37|1502.37|1507.02|1503.02|1507.05|1503.05|1506.08|1502.08|36
1620323910000|2021-05-06 17:58:30|1507.05|1503.05|1506.55|1502.55|1507.21|1503.21|1506.46|1502.46|35
1620323920000|2021-05-06 17:58:40|1506.52|1502.52|1504.45|1500.45|1506.6|1502.6|1504.41|1500.41|36
1620323930000|2021-05-06 17:58:50|1504.48|1500.48|1504.02|1500.02|1504.82|1500.82|1503.59|1499.59|33
1620323940000|2021-05-06 17:59:00|1503.91|1499.91|1502.74|1498.74|1503.92|1499.92|1502.56|1498.56|32
1620323950000|2021-05-06 17:59:10|1502.72|1498.72|1493.45|1489.45|1502.79|1498.79|1493.45|1489.45|39
1620323960000|2021-05-06 17:59:20|1493.34|1489.34|1486.21|1482.21|1493.59|1489.59|1485.52|1481.52|40
1620323970000|2021-05-06 17:59:30|1486.04|1482.04|1485.38|1481.38|1487.02|1483.02|1485.18|1481.18|38
1620323980000|2021-05-06 17:59:40|1485.27|1481.27|1482.06|1478.06|1485.37|1481.37|1480.88|1476.88|38
1620323990000|2021-05-06 17:59:50|1481.61|1477.61|1480.79|1476.79|1482.06|1478.06|1472.93|1468.93|38
1620324000000|2021-05-06 18:00:00|1480.76|1476.76|1476.89|1472.89|1482.78|1478.78|1475.74|1471.74|38
1620324010000|2021-05-06 18:00:10|1476.94|1472.94|1481.5|1477.5|1481.76|1477.76|1476.76|1472.76|38
1620324020000|2021-05-06 18:00:20|1482.56|1478.56|1487.79|1483.79|1488.42|1484.42|1481.6|1477.6|40
1620324030000|2021-05-06 18:00:30|1491.07|1487.07|1492.33|1488.33|1492.5|1488.5|1489.52|1485.52|39
1620324040000|2021-05-06 18:00:40|1492.56|1488.56|1495.65|1491.65|1495.65|1491.65|1492.56|1488.56|36
1620324050000|2021-05-06 18:00:50|1495.56|1491.56|1496.74|1492.74|1497.17|1493.17|1494.93|1490.93|38
1620324060000|2021-05-06 18:01:00|1496.38|1492.38|1494.33|1490.33|1496.38|1492.38|1493.81|1489.81|38
1620324070000|2021-05-06 18:01:10|1494.3|1490.3|1490.13|1486.13|1494.3|1490.3|1489.26|1485.26|37
1620324080000|2021-05-06 18:01:20|1490.22|1486.22|1491.33|1487.33|1492.07|1488.07|1488.88|1484.88|37
1620324090000|2021-05-06 18:01:30|1491.52|1487.52|1490.19|1486.19|1491.52|1487.52|1490.16|1486.16|33
1620324100000|2021-05-06 18:01:40|1490.08|1486.08|1485.34|1481.34|1490.08|1486.08|1485.34|1481.34|33
1620324110000|2021-05-06 18:01:50|1485.21|1481.21|1484.92|1480.92|1486.73|1482.73|1484.24|1480.24|36
1620324120000|2021-05-06 18:02:00|1484.8|1480.8|1488.45|1484.45|1488.45|1484.45|1484.66|1480.66|39
1620324130000|2021-05-06 18:02:10|1488.41|1484.41|1484.4|1480.4|1488.55|1484.55|1484.36|1480.36|37
1620324140000|2021-05-06 18:02:20|1484.53|1480.53|1485.28|1481.28|1486.84|1482.84|1483.86|1479.86|38
1620324150000|2021-05-06 18:02:30|1485.83|1481.83|1493.08|1489.08|1493.2|1489.2|1485.83|1481.83|35
1620324160000|2021-05-06 18:02:40|1493.39|1489.39|1496.49|1492.49|1496.49|1492.49|1493.39|1489.39|34
1620324170000|2021-05-06 18:02:50|1496.58|1492.58|1497.16|1493.16|1497.82|1493.82|1496.41|1492.41|36
1620324180000|2021-05-06 18:03:00|1497.15|1493.15|1494.09|1490.09|1497.29|1493.29|1494.09|1490.09|34
1620324190000|2021-05-06 18:03:10|1493.95|1489.95|1495.57|1491.57|1495.64|1491.64|1492.64|1488.64|39
1620324200000|2021-05-06 18:03:20|1495.49|1491.49|1494.77|1490.77|1495.49|1491.49|1492.64|1488.64|37
1620324210000|2021-05-06 18:03:30|1494.74|1490.74|1495.53|1491.53|1496.14|1492.14|1494.74|1490.74|34
1620324220000|2021-05-06 18:03:40|1495.41|1491.41|1494.26|1490.26|1495.55|1491.55|1493.85|1489.85|36
1620324230000|2021-05-06 18:03:50|1493.44|1489.44|1492.16|1488.16|1493.44|1489.44|1490.81|1486.81|35
1620324240000|2021-05-06 18:04:00|1492.24|1488.24|1491.85|1487.85|1494.02|1490.02|1491.85|1487.85|31
1620324250000|2021-05-06 18:04:10|1491.38|1487.38|1489.16|1485.16|1491.38|1487.38|1489.12|1485.12|36
1620324260000|2021-05-06 18:04:20|1489.02|1485.02|1489.77|1485.77|1489.99|1485.99|1488.18|1484.18|37
1620324270000|2021-05-06 18:04:30|1489.76|1485.76|1487.36|1483.36|1489.76|1485.76|1487.36|1483.36|37
1620324280000|2021-05-06 18:04:40|1486.92|1482.92|1485.45|1481.45|1487|1483|1484.92|1480.92|35
1620324290000|2021-05-06 18:04:50|1485.49|1481.49|1483.78|1479.78|1485.57|1481.57|1482.69|1478.69|36
1620324300000|2021-05-06 18:05:00|1484.12|1480.12|1484.58|1480.58|1485.11|1481.11|1483.3|1479.3|32
1620324310000|2021-05-06 18:05:10|1484|1480|1482.6|1478.6|1484.51|1480.51|1482.6|1478.6|35
1620324320000|2021-05-06 18:05:20|1482.46|1478.46|1484.13|1480.13|1484.65|1480.65|1482.45|1478.45|38
1620324330000|2021-05-06 18:05:30|1484.64|1480.64|1486.99|1482.99|1487.16|1483.16|1484.48|1480.48|37
1620324340000|2021-05-06 18:05:40|1487.42|1483.42|1488.16|1484.16|1488.16|1484.16|1487.2|1483.2|28
1620324350000|2021-05-06 18:05:50|1487.82|1483.82|1490.92|1486.92|1491.05|1487.05|1487.56|1483.56|31
1620324360000|2021-05-06 18:06:00|1490.96|1486.96|1491.34|1487.34|1491.34|1487.34|1490.3|1486.3|33
1620324370000|2021-05-06 18:06:10|1491.24|1487.24|1491.31|1487.31|1491.51|1487.51|1490.56|1486.56|35
1620324380000|2021-05-06 18:06:20|1491.12|1487.12|1485.71|1481.71|1491.22|1487.22|1485.15|1481.15|37
1620324390000|2021-05-06 18:06:30|1485.64|1481.64|1486.19|1482.19|1486.19|1482.19|1483.98|1479.98|38
1620324400000|2021-05-06 18:06:40|1486.21|1482.21|1486.35|1482.35|1487.14|1483.14|1484.94|1480.94|37
1620324410000|2021-05-06 18:06:50|1486.68|1482.68|1493.8|1489.8|1493.8|1489.8|1486.68|1482.68|37
1620324420000|2021-05-06 18:07:00|1493.77|1489.77|1494|1490|1494.32|1490.32|1493.67|1489.67|32
1620324430000|2021-05-06 18:07:10|1493.8|1489.8|1495.45|1491.45|1495.89|1491.89|1493.31|1489.31|33
1620324440000|2021-05-06 18:07:20|1495.47|1491.47|1496.69|1492.69|1496.75|1492.75|1495.47|1491.47|34
1620324450000|2021-05-06 18:07:30|1496.45|1492.45|1498.13|1494.13|1498.42|1494.42|1496.42|1492.42|21
1620324460000|2021-05-06 18:07:40|1497.61|1493.61|1498.83|1494.83|1499.24|1495.24|1496.9|1492.9|28
1620324470000|2021-05-06 18:07:50|1497.28|1493.28|1500.49|1496.49|1500.49|1496.49|1497.18|1493.18|29
1620324480000|2021-05-06 18:08:00|1500.28|1496.28|1500.32|1496.32|1501.57|1497.57|1500.28|1496.28|30
1620324490000|2021-05-06 18:08:10|1500.53|1496.53|1495.75|1491.75|1500.54|1496.54|1495.35|1491.35|36
1620324500000|2021-05-06 18:08:20|1496.13|1492.13|1499.46|1495.46|1499.5|1495.5|1495.38|1491.38|28
1620324510000|2021-05-06 18:08:30|1499.44|1495.44|1500.27|1496.27|1500.63|1496.63|1497.88|1493.88|35
1620324520000|2021-05-06 18:08:40|1500.17|1496.17|1500.32|1496.32|1500.78|1496.78|1499.9|1495.9|30
1620324530000|2021-05-06 18:08:50|1500.3|1496.3|1500.85|1496.85|1500.99|1496.99|1499.81|1495.81|31
1620324540000|2021-05-06 18:09:00|1500.83|1496.83|1500.93|1496.93|1500.96|1496.96|1500.28|1496.28|27
1620324550000|2021-05-06 18:09:10|1500.88|1496.88|1502.6|1498.6|1502.75|1498.75|1500.88|1496.88|34
1620324560000|2021-05-06 18:09:20|1502.74|1498.74|1502.18|1498.18|1502.82|1498.82|1501.59|1497.59|37
1620324570000|2021-05-06 18:09:30|1502.2|1498.2|1502.74|1498.74|1503.76|1499.76|1502.1|1498.1|36
1620324580000|2021-05-06 18:09:40|1502.55|1498.55|1500.36|1496.36|1502.68|1498.68|1500.34|1496.34|35
1620324590000|2021-05-06 18:09:50|1500.31|1496.31|1498.42|1494.42|1500.38|1496.38|1498.32|1494.32|35
1620324600000|2021-05-06 18:10:00|1498.49|1494.49|1497.27|1493.27|1498.63|1494.63|1497.2|1493.2|34
1620324610000|2021-05-06 18:10:10|1497.3|1493.3|1497.1|1493.1|1497.41|1493.41|1497.02|1493.02|30
1620324620000|2021-05-06 18:10:20|1497.03|1493.03|1499.07|1495.07|1499.67|1495.67|1497.03|1493.03|36
1620324630000|2021-05-06 18:10:30|1498.52|1494.52|1500.02|1496.02|1500.82|1496.82|1498.52|1494.52|29
1620324640000|2021-05-06 18:10:40|1499.65|1495.65|1499.86|1495.86|1501.7|1497.7|1498.27|1494.27|31
1620324650000|2021-05-06 18:10:50|1499.91|1495.91|1502.36|1498.36|1503.1|1499.1|1499.91|1495.91|30
1620324660000|2021-05-06 18:11:00|1502.38|1498.38|1503.68|1499.68|1503.68|1499.68|1500.22|1496.22|37
1620324670000|2021-05-06 18:11:10|1503.7|1499.7|1507.73|1503.73|1507.74|1503.74|1503.37|1499.37|29
1620324680000|2021-05-06 18:11:20|1507.78|1503.78|1508.95|1504.95|1509.15|1505.15|1507.6|1503.6|33
1620324690000|2021-05-06 18:11:30|1508.94|1504.94|1508.72|1504.72|1509.25|1505.25|1507.83|1503.83|29
1620324700000|2021-05-06 18:11:40|1508.73|1504.73|1509.31|1505.31|1509.47|1505.47|1508.41|1504.41|34
1620324710000|2021-05-06 18:11:50|1509.34|1505.34|1509.57|1505.57|1509.95|1505.95|1509.34|1505.34|28
1620324720000|2021-05-06 18:12:00|1509.72|1505.72|1509.32|1505.32|1509.72|1505.72|1509.32|1505.32|22
1620324730000|2021-05-06 18:12:10|1509.4|1505.4|1508.56|1504.56|1509.41|1505.41|1508.38|1504.38|28
1620324740000|2021-05-06 18:12:20|1508.77|1504.77|1509.23|1505.23|1509.46|1505.46|1508.77|1504.77|33
1620324750000|2021-05-06 18:12:30|1509.24|1505.24|1504.43|1500.43|1509.24|1505.24|1504.43|1500.43|33
1620324760000|2021-05-06 18:12:40|1504.33|1500.33|1501.7|1497.7|1504.44|1500.44|1501.65|1497.65|34
1620324770000|2021-05-06 18:12:50|1501.48|1497.48|1505.59|1501.59|1505.59|1501.59|1500.8|1496.8|35
1620324780000|2021-05-06 18:13:00|1505.88|1501.88|1508.45|1504.45|1508.45|1504.45|1505.02|1501.02|36
1620324790000|2021-05-06 18:13:10|1508.59|1504.59|1509.95|1505.95|1509.95|1505.95|1508.59|1504.59|30
1620324800000|2021-05-06 18:13:20|1509.98|1505.98|1512.85|1508.85|1513.24|1509.24|1509.95|1505.95|32
1620324810000|2021-05-06 18:13:30|1512.91|1508.91|1511.55|1507.55|1515.51|1511.51|1511.23|1507.23|38
1620324820000|2021-05-06 18:13:40|1511.48|1507.48|1509.91|1505.91|1511.63|1507.63|1509.87|1505.87|30
1620324830000|2021-05-06 18:13:50|1509.82|1505.82|1508.99|1504.99|1509.95|1505.95|1508.8|1504.8|34
1620324840000|2021-05-06 18:14:00|1508.98|1504.98|1510.13|1506.13|1510.54|1506.54|1508.94|1504.94|36
1620324850000|2021-05-06 18:14:10|1510.12|1506.12|1505.71|1501.71|1510.13|1506.13|1505.6|1501.6|33
1620324860000|2021-05-06 18:14:20|1505.73|1501.73|1503.93|1499.93|1505.85|1501.85|1503.83|1499.83|35
1620324870000|2021-05-06 18:14:30|1503.75|1499.75|1505.67|1501.67|1505.67|1501.67|1503.26|1499.26|35
1620324880000|2021-05-06 18:14:40|1505.68|1501.68|1506.2|1502.2|1506.87|1502.87|1505.68|1501.68|33
1620324890000|2021-05-06 18:14:50|1506.21|1502.21|1504.19|1500.19|1507.05|1503.05|1503.94|1499.94|38
1620324900000|2021-05-06 18:15:00|1503.54|1499.54|1505.22|1501.22|1505.26|1501.26|1503.32|1499.32|32
1620324910000|2021-05-06 18:15:10|1505.24|1501.24|1506.36|1502.36|1507.16|1503.16|1505.18|1501.18|32
1620324920000|2021-05-06 18:15:20|1506.14|1502.14|1507.07|1503.07|1507.1|1503.1|1505.83|1501.83|30
1620324930000|2021-05-06 18:15:30|1507.12|1503.12|1506.05|1502.05|1507.12|1503.12|1505.58|1501.58|36
1620324940000|2021-05-06 18:15:40|1505.85|1501.85|1504.93|1500.93|1505.87|1501.87|1504.93|1500.93|34
1620324950000|2021-05-06 18:15:50|1504.87|1500.87|1504.6|1500.6|1505.08|1501.08|1504.47|1500.47|30
1620324960000|2021-05-06 18:16:00|1504.63|1500.63|1502.77|1498.77|1504.66|1500.66|1502.77|1498.77|34
1620324970000|2021-05-06 18:16:10|1502.76|1498.76|1502.23|1498.23|1502.85|1498.85|1502.22|1498.22|34
1620324980000|2021-05-06 18:16:20|1502.27|1498.27|1501.34|1497.34|1502.37|1498.37|1501.32|1497.32|29
1620324990000|2021-05-06 18:16:30|1501.31|1497.31|1500.64|1496.64|1501.37|1497.37|1500.61|1496.61|25
1620325000000|2021-05-06 18:16:40|1500.62|1496.62|1502.07|1498.07|1502.07|1498.07|1500.44|1496.44|34
1620325010000|2021-05-06 18:16:50|1502.69|1498.69|1504.3|1500.3|1504.76|1500.76|1502.56|1498.56|30
1620325020000|2021-05-06 18:17:00|1504.31|1500.31|1509.7|1505.7|1509.98|1505.98|1504.31|1500.31|34
1620325030000|2021-05-06 18:17:10|1509.56|1505.56|1509.13|1505.13|1509.7|1505.7|1507.97|1503.97|34
1620325040000|2021-05-06 18:17:20|1509.05|1505.05|1509.29|1505.29|1509.72|1505.72|1509.05|1505.05|25
1620325050000|2021-05-06 18:17:30|1509.32|1505.32|1509.23|1505.23|1509.35|1505.35|1508.89|1504.89|33
1620325060000|2021-05-06 18:17:40|1509.22|1505.22|1509.27|1505.27|1509.43|1505.43|1509|1505|26
1620325070000|2021-05-06 18:17:50|1509.28|1505.28|1507.78|1503.78|1509.28|1505.28|1507.78|1503.78|28
1620325080000|2021-05-06 18:18:00|1507.81|1503.81|1506.78|1502.78|1507.94|1503.94|1506.75|1502.75|36
1620325090000|2021-05-06 18:18:10|1506.73|1502.73|1506.68|1502.68|1506.87|1502.87|1505.99|1501.99|32
1620325100000|2021-05-06 18:18:20|1506.64|1502.64|1503.05|1499.05|1506.74|1502.74|1503.05|1499.05|33
1620325110000|2021-05-06 18:18:30|1502.2|1498.2|1503.46|1499.46|1503.7|1499.7|1502.17|1498.17|37
1620325120000|2021-05-06 18:18:40|1503.44|1499.44|1505.23|1501.23|1505.35|1501.35|1503.41|1499.41|33
1620325130000|2021-05-06 18:18:50|1505.66|1501.66|1507.45|1503.45|1507.49|1503.49|1505.32|1501.32|35
1620325140000|2021-05-06 18:19:00|1507.47|1503.47|1506.67|1502.67|1507.47|1503.47|1506.63|1502.63|30
1620325150000|2021-05-06 18:19:10|1506.61|1502.61|1506.78|1502.78|1507.33|1503.33|1506.61|1502.61|31
1620325160000|2021-05-06 18:19:20|1506.71|1502.71|1506.27|1502.27|1506.96|1502.96|1506.11|1502.11|24
1620325170000|2021-05-06 18:19:30|1506.22|1502.22|1506.29|1502.29|1506.29|1502.29|1505.43|1501.43|31
1620325180000|2021-05-06 18:19:40|1506.27|1502.27|1503.76|1499.76|1506.35|1502.35|1503.09|1499.09|37
1620325190000|2021-05-06 18:19:50|1504.16|1500.16|1502.84|1498.84|1504.47|1500.47|1502.8|1498.8|36
1620325200000|2021-05-06 18:20:00|1502.87|1498.87|1502.85|1498.85|1503.41|1499.41|1502.77|1498.77|30
1620325210000|2021-05-06 18:20:10|1502.86|1498.86|1501.77|1497.77|1502.86|1498.86|1501.62|1497.62|34
1620325220000|2021-05-06 18:20:20|1501.81|1497.81|1499.5|1495.5|1501.93|1497.93|1499.14|1495.14|36
1620325230000|2021-05-06 18:20:30|1499.3|1495.3|1500.49|1496.49|1500.55|1496.55|1499.24|1495.24|35
1620325240000|2021-05-06 18:20:40|1500.51|1496.51|1497.86|1493.86|1500.53|1496.53|1497.81|1493.81|35
1620325250000|2021-05-06 18:20:50|1497.88|1493.88|1496.37|1492.37|1497.88|1493.88|1496.32|1492.32|33
1620325260000|2021-05-06 18:21:00|1496.35|1492.35|1496.74|1492.74|1496.95|1492.95|1496.18|1492.18|33
1620325270000|2021-05-06 18:21:10|1497.18|1493.18|1496.83|1492.83|1497.82|1493.82|1496.46|1492.46|32
1620325280000|2021-05-06 18:21:20|1496.65|1492.65|1497.54|1493.54|1497.62|1493.62|1496.54|1492.54|31
1620325290000|2021-05-06 18:21:30|1497.78|1493.78|1500.62|1496.62|1500.75|1496.75|1497.78|1493.78|36
1620325300000|2021-05-06 18:21:40|1500.73|1496.73|1499.58|1495.58|1500.95|1496.95|1499.23|1495.23|29
1620325310000|2021-05-06 18:21:50|1499.43|1495.43|1496.71|1492.71|1499.43|1495.43|1496.45|1492.45|34
1620325320000|2021-05-06 18:22:00|1496.62|1492.62|1492.43|1488.43|1496.69|1492.69|1492.43|1488.43|34
1620325330000|2021-05-06 18:22:10|1492.49|1488.49|1488.52|1484.52|1492.49|1488.49|1488.52|1484.52|38
1620325340000|2021-05-06 18:22:20|1488.09|1484.09|1490.69|1486.69|1490.69|1486.69|1487.99|1483.99|38
1620325350000|2021-05-06 18:22:30|1492.34|1488.34|1489.28|1485.28|1492.34|1488.34|1488.81|1484.81|36
1620325360000|2021-05-06 18:22:40|1489.39|1485.39|1490.2|1486.2|1490.31|1486.31|1489.02|1485.02|30
1620325370000|2021-05-06 18:22:50|1490.25|1486.25|1492.84|1488.84|1492.9|1488.9|1490.25|1486.25|24
1620325380000|2021-05-06 18:23:00|1492.82|1488.82|1490.66|1486.66|1492.82|1488.82|1490.63|1486.63|32
1620325390000|2021-05-06 18:23:10|1490.72|1486.72|1489.55|1485.55|1490.72|1486.72|1488.82|1484.82|33
1620325400000|2021-05-06 18:23:20|1489.56|1485.56|1488.6|1484.6|1489.86|1485.86|1488.42|1484.42|36
1620325410000|2021-05-06 18:23:30|1488.5|1484.5|1487.65|1483.65|1488.59|1484.59|1487.33|1483.33|38
1620325420000|2021-05-06 18:23:40|1487.7|1483.7|1489.19|1485.19|1489.26|1485.26|1487.55|1483.55|39
1620325430000|2021-05-06 18:23:50|1489.12|1485.12|1488.39|1484.39|1489.13|1485.13|1488.25|1484.25|34
1620325440000|2021-05-06 18:24:00|1488.26|1484.26|1487.96|1483.96|1488.62|1484.62|1487.86|1483.86|34
1620325450000|2021-05-06 18:24:10|1487.95|1483.95|1489.47|1485.47|1489.7|1485.7|1487.85|1483.85|31
1620325460000|2021-05-06 18:24:20|1489.35|1485.35|1489.64|1485.64|1489.67|1485.67|1489.18|1485.18|31
1620325470000|2021-05-06 18:24:30|1489.53|1485.53|1489.98|1485.98|1490.36|1486.36|1489.51|1485.51|33
1620325480000|2021-05-06 18:24:40|1490.17|1486.17|1491.97|1487.97|1492.02|1488.02|1489.93|1485.93|25
1620325490000|2021-05-06 18:24:50|1491.98|1487.98|1491.7|1487.7|1492.06|1488.06|1491.53|1487.53|31
1620325500000|2021-05-06 18:25:00|1491.69|1487.69|1490.86|1486.86|1491.71|1487.71|1490.86|1486.86|28
1620325510000|2021-05-06 18:25:10|1490.83|1486.83|1488.66|1484.66|1490.83|1486.83|1488.66|1484.66|28
1620325520000|2021-05-06 18:25:20|1489|1485|1488.37|1484.37|1489.53|1485.53|1487.98|1483.98|35
1620325530000|2021-05-06 18:25:30|1488.34|1484.34|1489.27|1485.27|1489.37|1485.37|1487.97|1483.97|36
1620325540000|2021-05-06 18:25:40|1489.22|1485.22|1487.57|1483.57|1489.5|1485.5|1487.57|1483.57|29
1620325550000|2021-05-06 18:25:50|1487.6|1483.6|1488.37|1484.37|1488.38|1484.38|1487.49|1483.49|32
1620325560000|2021-05-06 18:26:00|1488.25|1484.25|1489.51|1485.51|1489.81|1485.81|1488.03|1484.03|26
1620325570000|2021-05-06 18:26:10|1489.58|1485.58|1489.47|1485.47|1489.83|1485.83|1489.43|1485.43|26
1620325580000|2021-05-06 18:26:20|1489.49|1485.49|1489.32|1485.32|1489.79|1485.79|1488.88|1484.88|25
1620325590000|2021-05-06 18:26:30|1489.16|1485.16|1489.98|1485.98|1490.13|1486.13|1489.05|1485.05|18
1620325600000|2021-05-06 18:26:40|1489.92|1485.92|1489.72|1485.72|1489.92|1485.92|1489.59|1485.59|16
1620325610000|2021-05-06 18:26:50|1489.69|1485.69|1490.07|1486.07|1490.36|1486.36|1489.69|1485.69|15
1620325620000|2021-05-06 18:27:00|1489.89|1485.89|1487.74|1483.74|1489.89|1485.89|1487.74|1483.74|25
1620325630000|2021-05-06 18:27:10|1487.14|1483.14|1484.11|1480.11|1487.14|1483.14|1484.06|1480.06|27
1620325640000|2021-05-06 18:27:20|1484.12|1480.12|1485.68|1481.68|1485.68|1481.68|1484.12|1480.12|23
1620325650000|2021-05-06 18:27:30|1485.61|1481.61|1487|1483|1487|1483|1485.61|1481.61|13
1620325660000|2021-05-06 18:27:40|1486.94|1482.94|1486.39|1482.39|1487.38|1483.38|1486.39|1482.39|15
1620325670000|2021-05-06 18:27:50|1486.54|1482.54|1487.34|1483.34|1487.63|1483.63|1485.48|1481.48|21
1620325680000|2021-05-06 18:28:00|1487.3|1483.3|1487.1|1483.1|1487.59|1483.59|1487.1|1483.1|11
1620325690000|2021-05-06 18:28:10|1487.16|1483.16|1487.73|1483.73|1488.03|1484.03|1487.16|1483.16|8
1620325700000|2021-05-06 18:28:20|1487.72|1483.72|1488.15|1484.15|1488.15|1484.15|1487.33|1483.33|5
1620325710000|2021-05-06 18:28:30|1488.16|1484.16|1487.98|1483.98|1488.74|1484.74|1487.92|1483.92|12
1620325720000|2021-05-06 18:28:40|1487.97|1483.97|1485.34|1481.34|1487.97|1483.97|1485.32|1481.32|29
1620325730000|2021-05-06 18:28:50|1485.49|1481.49|1484.62|1480.62|1485.49|1481.49|1484.62|1480.62|6
1620325740000|2021-05-06 18:29:00|1484.29|1480.29|1481.78|1477.78|1484.29|1480.29|1481.78|1477.78|9
1620325750000|2021-05-06 18:29:10|1482.45|1478.45|1483.09|1479.09|1483.09|1479.09|1481.26|1477.26|17
1620325760000|2021-05-06 18:29:20|1481.2|1477.2|1476.23|1472.23|1483.09|1479.09|1475.99|1471.99|14
1620325770000|2021-05-06 18:29:30|1476.32|1472.32|1473.55|1469.55|1476.32|1472.32|1473.55|1469.55|28
1620325780000|2021-05-06 18:29:40|1473.53|1469.53|1475.18|1471.18|1475.3|1471.3|1473.42|1469.42|28
1620325790000|2021-05-06 18:29:50|1475.27|1471.27|1473.67|1469.67|1475.32|1471.32|1473.42|1469.42|30
1620325800000|2021-05-06 18:30:00|1473.48|1469.48|1476.33|1472.33|1477.08|1473.08|1473.48|1469.48|31
1620325810000|2021-05-06 18:30:10|1476.87|1472.87|1477.8|1473.8|1477.98|1473.98|1476.01|1472.01|29
1620325820000|2021-05-06 18:30:20|1478.58|1474.58|1478.17|1474.17|1478.85|1474.85|1477.84|1473.84|10
1620325830000|2021-05-06 18:30:30|1478.19|1474.19|1479.74|1475.74|1479.74|1475.74|1478.19|1474.19|17
1620325840000|2021-05-06 18:30:40|1480.07|1476.07|1480.3|1476.3|1480.96|1476.96|1479.84|1475.84|21
1620325850000|2021-05-06 18:30:50|1480.29|1476.29|1479.78|1475.78|1480.3|1476.3|1479.74|1475.74|11
1620325860000|2021-05-06 18:31:00|1479.99|1475.99|1479.87|1475.87|1480.46|1476.46|1479.83|1475.83|14
1620325870000|2021-05-06 18:31:10|1481.43|1477.43|1479.88|1475.88|1481.57|1477.57|1479.88|1475.88|18
1620325880000|2021-05-06 18:31:20|1479.89|1475.89|1478.64|1474.64|1479.89|1475.89|1478.59|1474.59|21
1620325890000|2021-05-06 18:31:30|1478.63|1474.63|1477.17|1473.17|1478.71|1474.71|1476.75|1472.75|23
1620325900000|2021-05-06 18:31:40|1478.71|1474.71|1477.13|1473.13|1478.71|1474.71|1477.13|1473.13|5
1620325910000|2021-05-06 18:31:50|1477.12|1473.12|1475.29|1471.29|1477.12|1473.12|1475.29|1471.29|13
1620325920000|2021-05-06 18:32:00|1478.71|1474.71|1478.71|1474.71|1478.71|1474.71|1478.71|1474.71|1
1620325930000|2021-05-06 18:32:10|1475.03|1471.03|1474.04|1470.04|1478.71|1474.71|1474|1470|6
1620325940000|2021-05-06 18:32:20|1474.02|1470.02|1465.47|1461.47|1474.13|1470.13|1464.6|1460.6|27
1620325950000|2021-05-06 18:32:30|1464.29|1460.29|1465.09|1461.09|1465.47|1461.47|1463.73|1459.73|21
1620325960000|2021-05-06 18:32:40|1465.08|1461.08|1461.74|1457.74|1465.47|1461.47|1461.4|1457.4|21
1620325970000|2021-05-06 18:32:50|1461.6|1457.6|1453.84|1449.84|1461.6|1457.6|1453.84|1449.84|11
1620325980000|2021-05-06 18:33:00|1453.44|1449.44|1453.58|1449.58|1455.69|1451.69|1453.44|1449.44|22
1620325990000|2021-05-06 18:33:10|1453.16|1449.16|1448.99|1444.99|1453.22|1449.22|1448.99|1444.99|12
1620326000000|2021-05-06 18:33:20|1449.8|1445.8|1436.35|1432.35|1449.8|1445.8|1436.05|1432.05|23
1620326010000|2021-05-06 18:33:30|1438.38|1434.38|1444.32|1440.32|1444.32|1440.32|1438.22|1434.22|31
1620326020000|2021-05-06 18:33:40|1444.52|1440.52|1440.88|1436.88|1446.03|1442.03|1440.62|1436.62|33
1620326030000|2021-05-06 18:33:50|1440.87|1436.87|1427.35|1423.35|1441.52|1437.52|1427.3|1423.3|35
1620326040000|2021-05-06 18:34:00|1427.12|1423.12|1413.98|1409.98|1427.12|1423.12|1413.65|1409.65|36
1620326050000|2021-05-06 18:34:10|1413.92|1409.92|1402.57|1398.57|1413.92|1409.92|1402.57|1398.57|34
1620326060000|2021-05-06 18:34:20|1402.77|1398.77|1398.66|1394.66|1402.77|1398.77|1398.66|1394.66|35
1620326070000|2021-05-06 18:34:30|1398.8|1394.8|1395.18|1391.18|1398.8|1394.8|1395.18|1391.18|23
1620326080000|2021-05-06 18:34:40|1395.14|1391.14|1389.87|1385.87|1395.48|1391.48|1389.52|1385.52|28
1620326090000|2021-05-06 18:34:50|1389.35|1385.35|1393.25|1389.25|1393.25|1389.25|1389.35|1385.35|26
1620326100000|2021-05-06 18:35:00|1393.23|1389.23|1397.83|1393.83|1397.83|1393.83|1391.72|1387.72|31
1620326110000|2021-05-06 18:35:10|1401.46|1397.46|1404.21|1400.21|1404.36|1400.36|1400.89|1396.89|24
1620326120000|2021-05-06 18:35:20|1404.08|1400.08|1414.68|1410.68|1415.13|1411.13|1404.08|1400.08|22
1620326130000|2021-05-06 18:35:30|1413.48|1409.48|1428.42|1424.42|1429.35|1425.35|1413.48|1409.48|34
1620326140000|2021-05-06 18:35:40|1428.75|1424.75|1431.1|1427.1|1431.1|1427.1|1428.75|1424.75|16
1620326150000|2021-05-06 18:35:50|1431.06|1427.06|1433.73|1429.73|1433.73|1429.73|1431.06|1427.06|12
1620326160000|2021-05-06 18:36:00|1433.88|1429.88|1424.66|1420.66|1433.88|1429.88|1424.66|1420.66|32
1620326170000|2021-05-06 18:36:10|1424.74|1420.74|1427.96|1423.96|1428.01|1424.01|1423.54|1419.54|23
1620326180000|2021-05-06 18:36:20|1427.91|1423.91|1422.83|1418.83|1430.26|1426.26|1422.83|1418.83|34
1620326190000|2021-05-06 18:36:30|1422.55|1418.55|1417.61|1413.61|1423.56|1419.56|1417.61|1413.61|25
1620326200000|2021-05-06 18:36:40|1421.55|1417.55|1422.67|1418.67|1423.6|1419.6|1420.42|1416.42|28
1620326210000|2021-05-06 18:36:50|1422.31|1418.31|1422.98|1418.98|1423.08|1419.08|1420.18|1416.18|24
1620326220000|2021-05-06 18:37:00|1423|1419|1425.05|1421.05|1425.06|1421.06|1420.05|1416.05|27
1620326230000|2021-05-06 18:37:10|1424.14|1420.14|1416.6|1412.6|1425.26|1421.26|1416.6|1412.6|36
1620326240000|2021-05-06 18:37:20|1416.51|1412.51|1419.35|1415.35|1419.37|1415.37|1416.28|1412.28|32
1620326250000|2021-05-06 18:37:30|1419.33|1415.33|1412.33|1408.33|1419.33|1415.33|1411.39|1407.39|33
1620326260000|2021-05-06 18:37:40|1412.44|1408.44|1413.68|1409.68|1413.68|1409.68|1411.62|1407.62|29
1620326270000|2021-05-06 18:37:50|1414.44|1410.44|1413.78|1409.78|1418.1|1414.1|1413.44|1409.44|31
1620326280000|2021-05-06 18:38:00|1412.88|1408.88|1412.97|1408.97|1412.97|1408.97|1411.36|1407.36|31
1620326290000|2021-05-06 18:38:10|1413.05|1409.05|1419.41|1415.41|1419.41|1415.41|1412.94|1408.94|31
1620326300000|2021-05-06 18:38:20|1419.4|1415.4|1418.1|1414.1|1420.4|1416.4|1417.04|1413.04|28
1620326310000|2021-05-06 18:38:30|1417.86|1413.86|1417.52|1413.52|1417.86|1413.86|1413.82|1409.82|30
1620326320000|2021-05-06 18:38:40|1417.48|1413.48|1417.28|1413.28|1419.11|1415.11|1417.1|1413.1|26
1620326330000|2021-05-06 18:38:50|1417.66|1413.66|1415.51|1411.51|1418|1414|1414.9|1410.9|27
1620326340000|2021-05-06 18:39:00|1414.83|1410.83|1418.43|1414.43|1418.43|1414.43|1414.83|1410.83|27
1620326350000|2021-05-06 18:39:10|1418.13|1414.13|1416.71|1412.71|1418.13|1414.13|1416.17|1412.17|22
1620326360000|2021-05-06 18:39:20|1416.79|1412.79|1417.48|1413.48|1417.53|1413.53|1416.79|1412.79|12
1620326370000|2021-05-06 18:39:30|1417.47|1413.47|1414.29|1410.29|1417.47|1413.47|1414.29|1410.29|22
1620326380000|2021-05-06 18:39:40|1414.08|1410.08|1410.44|1406.44|1414.08|1410.08|1410.28|1406.28|19
1620326390000|2021-05-06 18:39:50|1410.93|1406.93|1410.27|1406.27|1411.31|1407.31|1409.08|1405.08|25
1620326400000|2021-05-06 18:40:00|1410.64|1406.64|1406.86|1402.86|1410.81|1406.81|1406.01|1402.01|35
1620326410000|2021-05-06 18:40:10|1407.09|1403.09|1406.55|1402.55|1409.05|1405.05|1406.55|1402.55|32
1620326420000|2021-05-06 18:40:20|1406.98|1402.98|1405.95|1401.95|1406.98|1402.98|1404.88|1400.88|25
1620326430000|2021-05-06 18:40:30|1405.84|1401.84|1403.76|1399.76|1405.95|1401.95|1401.67|1397.67|30
1620326440000|2021-05-06 18:40:40|1403.9|1399.9|1400.31|1396.31|1403.9|1399.9|1399.88|1395.88|30
1620326450000|2021-05-06 18:40:50|1400.79|1396.79|1402.22|1398.22|1402.22|1398.22|1399.53|1395.53|29
1620326460000|2021-05-06 18:41:00|1402.24|1398.24|1398.45|1394.45|1402.29|1398.29|1398.44|1394.44|32
1620326470000|2021-05-06 18:41:10|1398.75|1394.75|1398.48|1394.48|1400.31|1396.31|1396.71|1392.71|37
1620326480000|2021-05-06 18:41:20|1398.32|1394.32|1396.22|1392.22|1398.37|1394.37|1394.05|1390.05|32
1620326490000|2021-05-06 18:41:30|1396.19|1392.19|1391.59|1387.59|1397.91|1393.91|1391.59|1387.59|28
1620326500000|2021-05-06 18:41:40|1390.43|1386.43|1385.74|1381.74|1391.62|1387.62|1384.33|1380.33|27
1620326510000|2021-05-06 18:41:50|1386.46|1382.46|1388.46|1384.46|1389.32|1385.32|1384.77|1380.77|31
1620326520000|2021-05-06 18:42:00|1388.58|1384.58|1388.91|1384.91|1391.14|1387.14|1388.58|1384.58|29
1620326530000|2021-05-06 18:42:10|1388.26|1384.26|1388.64|1384.64|1390.21|1386.21|1386.71|1382.71|32
1620326540000|2021-05-06 18:42:20|1389.56|1385.56|1388.21|1384.21|1389.56|1385.56|1387.63|1383.63|26
1620326550000|2021-05-06 18:42:30|1388.26|1384.26|1386.85|1382.85|1389.64|1385.64|1386.43|1382.43|32
1620326560000|2021-05-06 18:42:40|1386.86|1382.86|1392.53|1388.53|1392.67|1388.67|1386.86|1382.86|29
1620326570000|2021-05-06 18:42:50|1392.62|1388.62|1393.42|1389.42|1393.52|1389.52|1391.67|1387.67|34
1620326580000|2021-05-06 18:43:00|1393.48|1389.48|1394.3|1390.3|1395.67|1391.67|1393.43|1389.43|24
1620326590000|2021-05-06 18:43:10|1395.04|1391.04|1391.97|1387.97|1395.7|1391.7|1391.64|1387.64|40
1620326600000|2021-05-06 18:43:20|1391.58|1387.58|1392.84|1388.84|1394.16|1390.16|1390.44|1386.44|31
1620326610000|2021-05-06 18:43:30|1392.99|1388.99|1390.12|1386.12|1394.65|1390.65|1390.12|1386.12|31
1620326620000|2021-05-06 18:43:40|1390.46|1386.46|1384.93|1380.93|1390.46|1386.46|1384.93|1380.93|33
1620326630000|2021-05-06 18:43:50|1385.17|1381.17|1388.88|1384.88|1388.92|1384.92|1384.75|1380.75|33
1620326640000|2021-05-06 18:44:00|1388.9|1384.9|1387.49|1383.49|1389.29|1385.29|1385.66|1381.66|34
1620326650000|2021-05-06 18:44:10|1387.77|1383.77|1389|1385|1389.72|1385.72|1387.77|1383.77|29
1620326660000|2021-05-06 18:44:20|1389.41|1385.41|1389.6|1385.6|1390.25|1386.25|1388.67|1384.67|17
1620326670000|2021-05-06 18:44:30|1389.53|1385.53|1388.55|1384.55|1389.53|1385.53|1387.87|1383.87|26
1620326680000|2021-05-06 18:44:40|1388.63|1384.63|1388.62|1384.62|1389.13|1385.13|1387.8|1383.8|22
1620326690000|2021-05-06 18:44:50|1388.92|1384.92|1391.36|1387.36|1391.59|1387.59|1388.89|1384.89|25
1620326700000|2021-05-06 18:45:00|1391.56|1387.56|1387.71|1383.71|1391.72|1387.72|1385.82|1381.82|29
1620326710000|2021-05-06 18:45:10|1385.64|1381.64|1382|1378|1385.89|1381.89|1382|1378|30
1620326720000|2021-05-06 18:45:20|1381.76|1377.76|1372.9|1368.9|1381.76|1377.76|1372.9|1368.9|29
1620326730000|2021-05-06 18:45:30|1372.68|1368.68|1375.88|1371.88|1376.05|1372.05|1372.4|1368.4|25
1620326740000|2021-05-06 18:45:40|1377.87|1373.87|1386.79|1382.79|1387.24|1383.24|1372.94|1368.94|39
1620326750000|2021-05-06 18:45:50|1387.2|1383.2|1391.18|1387.18|1391.18|1387.18|1387.2|1383.2|34
1620326760000|2021-05-06 18:46:00|1390.95|1386.95|1392.48|1388.48|1394.66|1390.66|1390.87|1386.87|29
1620326770000|2021-05-06 18:46:10|1393.05|1389.05|1399.02|1395.02|1399.02|1395.02|1392.34|1388.34|36
1620326780000|2021-05-06 18:46:20|1398.83|1394.83|1407.03|1403.03|1407.03|1403.03|1398.83|1394.83|30
1620326790000|2021-05-06 18:46:30|1407.36|1403.36|1411.78|1407.78|1411.85|1407.85|1407.1|1403.1|19
1620326800000|2021-05-06 18:46:40|1411.88|1407.88|1408.01|1404.01|1411.94|1407.94|1408.01|1404.01|19
1620326810000|2021-05-06 18:46:50|1406.49|1402.49|1407.6|1403.6|1407.6|1403.6|1400.78|1396.78|36
1620326820000|2021-05-06 18:47:00|1407.63|1403.63|1410.72|1406.72|1412.08|1408.08|1407.63|1403.63|30
1620326830000|2021-05-06 18:47:10|1410.73|1406.73|1412.63|1408.63|1412.9|1408.9|1410.72|1406.72|35
1620326840000|2021-05-06 18:47:20|1411.21|1407.21|1410.19|1406.19|1411.21|1407.21|1408.68|1404.68|33
1620326850000|2021-05-06 18:47:30|1410.35|1406.35|1411.22|1407.22|1411.34|1407.34|1409.24|1405.24|34
1620326860000|2021-05-06 18:47:40|1411.16|1407.16|1411.28|1407.28|1411.54|1407.54|1410.88|1406.88|24
1620326870000|2021-05-06 18:47:50|1411.49|1407.49|1411.94|1407.94|1412.77|1408.77|1410.58|1406.58|34
1620326880000|2021-05-06 18:48:00|1412.25|1408.25|1412.17|1408.17|1412.33|1408.33|1411.36|1407.36|17
1620326890000|2021-05-06 18:48:10|1411.86|1407.86|1410.73|1406.73|1411.86|1407.86|1410.25|1406.25|27
1620326900000|2021-05-06 18:48:20|1410.7|1406.7|1410.75|1406.75|1410.98|1406.98|1408.23|1404.23|19
1620326910000|2021-05-06 18:48:30|1411.11|1407.11|1410.65|1406.65|1411.5|1407.5|1410.38|1406.38|29
1620326920000|2021-05-06 18:48:40|1410.69|1406.69|1410.41|1406.41|1411.14|1407.14|1409.22|1405.22|27
1620326930000|2021-05-06 18:48:50|1410.62|1406.62|1410.92|1406.92|1410.92|1406.92|1408.34|1404.34|31
1620326940000|2021-05-06 18:49:00|1411.69|1407.69|1408.7|1404.7|1412.13|1408.13|1408.7|1404.7|23
1620326950000|2021-05-06 18:49:10|1408.5|1404.5|1410.85|1406.85|1410.85|1406.85|1408.09|1404.09|28
1620326960000|2021-05-06 18:49:20|1411.07|1407.07|1412.68|1408.68|1413.34|1409.34|1411.07|1407.07|17
1620326970000|2021-05-06 18:49:30|1412.83|1408.83|1414.55|1410.55|1414.85|1410.85|1412.83|1408.83|19
1620326980000|2021-05-06 18:49:40|1414.92|1410.92|1416.76|1412.76|1416.76|1412.76|1414.55|1410.55|17
1620326990000|2021-05-06 18:49:50|1416.78|1412.78|1418.21|1414.21|1418.21|1414.21|1416.76|1412.76|18
1620327000000|2021-05-06 18:50:00|1418.43|1414.43|1418.98|1414.98|1418.98|1414.98|1417.21|1413.21|12
1620327010000|2021-05-06 18:50:10|1419.04|1415.04|1421.1|1417.1|1421.1|1417.1|1419.04|1415.04|19
1620327020000|2021-05-06 18:50:20|1420.93|1416.93|1422.07|1418.07|1422.11|1418.11|1420.93|1416.93|12
1620327030000|2021-05-06 18:50:30|1422.39|1418.39|1422.75|1418.75|1422.79|1418.79|1422.39|1418.39|11
1620327040000|2021-05-06 18:50:40|1422.7|1418.7|1425.27|1421.27|1425.81|1421.81|1422.7|1418.7|22
1620327050000|2021-05-06 18:50:50|1425.46|1421.46|1426.95|1422.95|1428.34|1424.34|1424.93|1420.93|29
1620327060000|2021-05-06 18:51:00|1426.99|1422.99|1430.16|1426.16|1430.19|1426.19|1426.99|1422.99|18
1620327070000|2021-05-06 18:51:10|1430.14|1426.14|1430.25|1426.25|1432.25|1428.25|1430.14|1426.14|24
1620327080000|2021-05-06 18:51:20|1430.66|1426.66|1429.96|1425.96|1431.38|1427.38|1429.96|1425.96|18
1620327090000|2021-05-06 18:51:30|1429.97|1425.97|1432.02|1428.02|1433.04|1429.04|1429.78|1425.78|30
1620327100000|2021-05-06 18:51:40|1432.06|1428.06|1432.83|1428.83|1435.36|1431.36|1431.88|1427.88|32
1620327110000|2021-05-06 18:51:50|1432|1428|1434.5|1430.5|1434.98|1430.98|1430.83|1426.83|33
1620327120000|2021-05-06 18:52:00|1434.73|1430.73|1437.29|1433.29|1437.31|1433.31|1433.89|1429.89|33
1620327130000|2021-05-06 18:52:10|1436.94|1432.94|1435.71|1431.71|1437.22|1433.22|1435.71|1431.71|31
1620327140000|2021-05-06 18:52:20|1436.5|1432.5|1437.76|1433.76|1438.1|1434.1|1436.34|1432.34|38
1620327150000|2021-05-06 18:52:30|1437.56|1433.56|1439.04|1435.04|1439.29|1435.29|1437.56|1433.56|25
1620327160000|2021-05-06 18:52:40|1439.03|1435.03|1439.33|1435.33|1439.46|1435.46|1438.46|1434.46|24
1620327170000|2021-05-06 18:52:50|1439.35|1435.35|1439.65|1435.65|1439.66|1435.66|1439.27|1435.27|20
1620327180000|2021-05-06 18:53:00|1439.59|1435.59|1440.49|1436.49|1440.49|1436.49|1438.15|1434.15|26
1620327190000|2021-05-06 18:53:10|1440.75|1436.75|1444.41|1440.41|1444.41|1440.41|1440.65|1436.65|25
1620327200000|2021-05-06 18:53:20|1444.4|1440.4|1442.21|1438.21|1445.72|1441.72|1442.09|1438.09|31
1620327210000|2021-05-06 18:53:30|1442.04|1438.04|1438.39|1434.39|1442.04|1438.04|1437.57|1433.57|33
1620327220000|2021-05-06 18:53:40|1438.43|1434.43|1442.52|1438.52|1443.02|1439.02|1438.43|1434.43|30
1620327230000|2021-05-06 18:53:50|1441.78|1437.78|1440.77|1436.77|1441.78|1437.78|1439.44|1435.44|28
1620327240000|2021-05-06 18:54:00|1441.03|1437.03|1442.41|1438.41|1442.43|1438.43|1440.98|1436.98|28
1620327250000|2021-05-06 18:54:10|1442.45|1438.45|1442.24|1438.24|1443.14|1439.14|1442.19|1438.19|26
1620327260000|2021-05-06 18:54:20|1442.27|1438.27|1443.6|1439.6|1445.79|1441.79|1442.18|1438.18|35
1620327270000|2021-05-06 18:54:30|1445.51|1441.51|1443.7|1439.7|1445.52|1441.52|1443.41|1439.41|18
1620327280000|2021-05-06 18:54:40|1443.41|1439.41|1446.59|1442.59|1446.94|1442.94|1443.41|1439.41|19
1620327290000|2021-05-06 18:54:50|1446.23|1442.23|1447.67|1443.67|1448.6|1444.6|1446.22|1442.22|28
1620327300000|2021-05-06 18:55:00|1447.69|1443.69|1448.89|1444.89|1449.42|1445.42|1447.69|1443.69|17
1620327310000|2021-05-06 18:55:10|1448.79|1444.79|1444.23|1440.23|1448.79|1444.79|1443.79|1439.79|25
1620327320000|2021-05-06 18:55:20|1444.07|1440.07|1442.75|1438.75|1444.2|1440.2|1442.72|1438.72|23
1620327330000|2021-05-06 18:55:30|1442.97|1438.97|1440.69|1436.69|1442.97|1438.97|1440.32|1436.32|23
1620327340000|2021-05-06 18:55:40|1441.02|1437.02|1432.93|1428.93|1441.02|1437.02|1432.57|1428.57|29
1620327350000|2021-05-06 18:55:50|1433.34|1429.34|1433.53|1429.53|1434.82|1430.82|1431.33|1427.33|29
1620327360000|2021-05-06 18:56:00|1433.47|1429.47|1438.06|1434.06|1438.06|1434.06|1433.47|1429.47|25
1620327370000|2021-05-06 18:56:10|1436.64|1432.64|1435.38|1431.38|1439.09|1435.09|1434.83|1430.83|31
1620327380000|2021-05-06 18:56:20|1435.11|1431.11|1437.65|1433.65|1438.83|1434.83|1435.11|1431.11|32
1620327390000|2021-05-06 18:56:30|1438|1434|1437.6|1433.6|1439.36|1435.36|1437.17|1433.17|37
1620327400000|2021-05-06 18:56:40|1437.32|1433.32|1437.17|1433.17|1438.6|1434.6|1437.17|1433.17|26
1620327410000|2021-05-06 18:56:50|1437.16|1433.16|1434.57|1430.57|1437.16|1433.16|1434.57|1430.57|20
1620327420000|2021-05-06 18:57:00|1434.55|1430.55|1436.46|1432.46|1437.69|1433.69|1434.54|1430.54|34
1620327430000|2021-05-06 18:57:10|1436.26|1432.26|1438.79|1434.79|1439.21|1435.21|1435.99|1431.99|31
1620327440000|2021-05-06 18:57:20|1438.77|1434.77|1438.9|1434.9|1438.9|1434.9|1436.58|1432.58|26
1620327450000|2021-05-06 18:57:30|1438.82|1434.82|1438.59|1434.59|1438.86|1434.86|1438.33|1434.33|28
1620327460000|2021-05-06 18:57:40|1438.61|1434.61|1437.51|1433.51|1438.89|1434.89|1437.21|1433.21|18
1620327470000|2021-05-06 18:57:50|1437.92|1433.92|1436.32|1432.32|1437.95|1433.95|1435.72|1431.72|30
1620327480000|2021-05-06 18:58:00|1436.75|1432.75|1436.62|1432.62|1437.51|1433.51|1436.62|1432.62|22
1620327490000|2021-05-06 18:58:10|1436.69|1432.69|1438.63|1434.63|1438.63|1434.63|1436.69|1432.69|26
1620327500000|2021-05-06 18:58:20|1438.6|1434.6|1438.42|1434.42|1438.89|1434.89|1437.55|1433.55|19
1620327510000|2021-05-06 18:58:30|1438.27|1434.27|1439.66|1435.66|1439.7|1435.7|1437.51|1433.51|24
1620327520000|2021-05-06 18:58:40|1439.61|1435.61|1440.02|1436.02|1440.02|1436.02|1439.39|1435.39|26
1620327530000|2021-05-06 18:58:50|1439.98|1435.98|1439.52|1435.52|1440.02|1436.02|1438.03|1434.03|32
1620327540000|2021-05-06 18:59:00|1439.41|1435.41|1441.77|1437.77|1441.81|1437.81|1439.41|1435.41|31
1620327550000|2021-05-06 18:59:10|1441.75|1437.75|1440.8|1436.8|1441.78|1437.78|1440.8|1436.8|33
1620327560000|2021-05-06 18:59:20|1440.58|1436.58|1441.63|1437.63|1441.66|1437.66|1440.4|1436.4|29
1620327570000|2021-05-06 18:59:30|1441.64|1437.64|1440.34|1436.34|1441.64|1437.64|1439.65|1435.65|33
1620327580000|2021-05-06 18:59:40|1440.37|1436.37|1440.16|1436.16|1440.62|1436.62|1438.57|1434.57|30
1620327590000|2021-05-06 18:59:50|1440.1|1436.1|1436.99|1432.99|1440.32|1436.32|1436.4|1432.4|30
1620327600000|2021-05-06 19:00:00|1436.83|1432.83|1433.33|1429.33|1436.83|1432.83|1433.33|1429.33|16
1620327610000|2021-05-06 19:00:10|1433.2|1429.2|1430.05|1426.05|1433.2|1429.2|1428.27|1424.27|30
1620327620000|2021-05-06 19:00:20|1430.23|1426.23|1431.79|1427.79|1434|1430|1430.23|1426.23|32
1620327630000|2021-05-06 19:00:30|1431.86|1427.86|1430.1|1426.1|1431.86|1427.86|1430.1|1426.1|29
1620327640000|2021-05-06 19:00:40|1430.06|1426.06|1431.22|1427.22|1431.34|1427.34|1429.59|1425.59|34
1620327650000|2021-05-06 19:00:50|1431.4|1427.4|1434.18|1430.18|1434.89|1430.89|1431.34|1427.34|34
1620327660000|2021-05-06 19:01:00|1434.08|1430.08|1436.49|1432.49|1436.49|1432.49|1434.08|1430.08|26
1620327670000|2021-05-06 19:01:10|1436.74|1432.74|1437.97|1433.97|1439.07|1435.07|1436.74|1432.74|22
1620327680000|2021-05-06 19:01:20|1437.26|1433.26|1437.72|1433.72|1437.72|1433.72|1436.73|1432.73|17
1620327690000|2021-05-06 19:01:30|1437.65|1433.65|1437.55|1433.55|1438.59|1434.59|1437.37|1433.37|32
1620327700000|2021-05-06 19:01:40|1437.64|1433.64|1437.64|1433.64|1438.57|1434.57|1436.9|1432.9|19
1620327710000|2021-05-06 19:01:50|1437.83|1433.83|1439.45|1435.45|1439.65|1435.65|1437.73|1433.73|22
1620327720000|2021-05-06 19:02:00|1439.52|1435.52|1440.54|1436.54|1440.54|1436.54|1439.52|1435.52|16
1620327730000|2021-05-06 19:02:10|1440.46|1436.46|1442.63|1438.63|1442.63|1438.63|1440.46|1436.46|27
1620327740000|2021-05-06 19:02:20|1441.62|1437.62|1441.98|1437.98|1441.99|1437.99|1441.53|1437.53|17
1620327750000|2021-05-06 19:02:30|1442.26|1438.26|1445.23|1441.23|1445.25|1441.25|1442.24|1438.24|20
1620327760000|2021-05-06 19:02:40|1445.34|1441.34|1446.11|1442.11|1446.87|1442.87|1445.34|1441.34|24
1620327770000|2021-05-06 19:02:50|1445.79|1441.79|1448.37|1444.37|1448.42|1444.42|1445.79|1441.79|18
1620327780000|2021-05-06 19:03:00|1448.28|1444.28|1445.64|1441.64|1448.98|1444.98|1445.64|1441.64|23
1620327790000|2021-05-06 19:03:10|1445.63|1441.63|1444.21|1440.21|1446.11|1442.11|1444.06|1440.06|29
1620327800000|2021-05-06 19:03:20|1444|1440|1447.11|1443.11|1447.11|1443.11|1444|1440|26
1620327810000|2021-05-06 19:03:30|1447.07|1443.07|1447.54|1443.54|1447.54|1443.54|1446.35|1442.35|23
1620327820000|2021-05-06 19:03:40|1447.9|1443.9|1447.15|1443.15|1447.9|1443.9|1445.95|1441.95|27
1620327830000|2021-05-06 19:03:50|1447.16|1443.16|1447.78|1443.78|1448.1|1444.1|1445.12|1441.12|28
1620327840000|2021-05-06 19:04:00|1447.47|1443.47|1447.87|1443.87|1448.14|1444.14|1447.47|1443.47|21
1620327850000|2021-05-06 19:04:10|1447.89|1443.89|1448.44|1444.44|1449.98|1445.98|1447.89|1443.89|25
1620327860000|2021-05-06 19:04:20|1448.41|1444.41|1447.34|1443.34|1449.19|1445.19|1447.01|1443.01|26
1620327870000|2021-05-06 19:04:30|1447.31|1443.31|1445.86|1441.86|1448.01|1444.01|1445.86|1441.86|18
1620327880000|2021-05-06 19:04:40|1447.2|1443.2|1448.76|1444.76|1448.81|1444.81|1446.83|1442.83|24
1620327890000|2021-05-06 19:04:50|1448.73|1444.73|1449.08|1445.08|1449.51|1445.51|1447.57|1443.57|22
1620327900000|2021-05-06 19:05:00|1449.13|1445.13|1449.17|1445.17|1449.17|1445.17|1449.08|1445.08|4
1620327910000|2021-05-06 19:05:10|1449.3|1445.3|1449.41|1445.41|1449.41|1445.41|1448.63|1444.63|8
1620327920000|2021-05-06 19:05:20|1449.17|1445.17|1447.96|1443.96|1449.63|1445.63|1447.96|1443.96|19
1620327930000|2021-05-06 19:05:30|1447.87|1443.87|1445.16|1441.16|1447.87|1443.87|1445.16|1441.16|25
1620327940000|2021-05-06 19:05:40|1445.15|1441.15|1445.66|1441.66|1446.05|1442.05|1445.04|1441.04|24
1620327950000|2021-05-06 19:05:50|1445.81|1441.81|1445.31|1441.31|1446.57|1442.57|1445.31|1441.31|23
1620327960000|2021-05-06 19:06:00|1445.14|1441.14|1445.51|1441.51|1445.73|1441.73|1445.04|1441.04|16
1620327970000|2021-05-06 19:06:10|1445.49|1441.49|1445.53|1441.53|1446.16|1442.16|1443.46|1439.46|18
1620327980000|2021-05-06 19:06:20|1445.69|1441.69|1445.89|1441.89|1445.96|1441.96|1445.26|1441.26|8
1620327990000|2021-05-06 19:06:30|1445.82|1441.82|1445.52|1441.52|1445.82|1441.82|1445.47|1441.47|4
1620328000000|2021-05-06 19:06:40|1445.73|1441.73|1445.97|1441.97|1446.12|1442.12|1445.61|1441.61|14
1620328010000|2021-05-06 19:06:50|1446.1|1442.1|1446|1442|1446.21|1442.21|1445.38|1441.38|23
1620328020000|2021-05-06 19:07:00|1446.12|1442.12|1446.57|1442.57|1446.67|1442.67|1446.01|1442.01|18
1620328030000|2021-05-06 19:07:10|1446.58|1442.58|1446.44|1442.44|1446.58|1442.58|1445.39|1441.39|20
1620328040000|2021-05-06 19:07:20|1446.41|1442.41|1445.74|1441.74|1446.41|1442.41|1445.27|1441.27|13
1620328050000|2021-05-06 19:07:30|1445.79|1441.79|1443.14|1439.14|1446.08|1442.08|1442.75|1438.75|27
1620328060000|2021-05-06 19:07:40|1443.13|1439.13|1441.44|1437.44|1443.13|1439.13|1441.44|1437.44|16
1620328070000|2021-05-06 19:07:50|1441.22|1437.22|1439.87|1435.87|1441.93|1437.93|1437.76|1433.76|20
1620328080000|2021-05-06 19:08:00|1440.05|1436.05|1439.73|1435.73|1440.05|1436.05|1437.16|1433.16|26
1620328090000|2021-05-06 19:08:10|1439.89|1435.89|1439.3|1435.3|1440.46|1436.46|1438.97|1434.97|24
1620328100000|2021-05-06 19:08:20|1439.43|1435.43|1437.29|1433.29|1439.59|1435.59|1437.29|1433.29|24
1620328110000|2021-05-06 19:08:30|1437.53|1433.53|1433.41|1429.41|1437.53|1433.53|1433.27|1429.27|23
1620328120000|2021-05-06 19:08:40|1433.18|1429.18|1432.72|1428.72|1434.57|1430.57|1432.72|1428.72|34
1620328130000|2021-05-06 19:08:50|1432.63|1428.63|1429.07|1425.07|1432.63|1428.63|1427.48|1423.48|39
1620328140000|2021-05-06 19:09:00|1429.21|1425.21|1431.23|1427.23|1431.23|1427.23|1426.96|1422.96|38
1620328150000|2021-05-06 19:09:10|1431.35|1427.35|1432.8|1428.8|1434.02|1430.02|1431.31|1427.31|38
1620328160000|2021-05-06 19:09:20|1432.88|1428.88|1432.18|1428.18|1432.96|1428.96|1430.63|1426.63|39
1620328170000|2021-05-06 19:09:30|1431.97|1427.97|1430.58|1426.58|1432.6|1428.6|1430.01|1426.01|37
1620328180000|2021-05-06 19:09:40|1430.41|1426.41|1430.36|1426.36|1431|1427|1430.05|1426.05|33
1620328190000|2021-05-06 19:09:50|1430.15|1426.15|1429.87|1425.87|1432.17|1428.17|1429.75|1425.75|35
1620328200000|2021-05-06 19:10:00|1430.04|1426.04|1427.81|1423.81|1430.13|1426.13|1427.68|1423.68|38
1620328210000|2021-05-06 19:10:10|1427.64|1423.64|1421.15|1417.15|1427.7|1423.7|1420.89|1416.89|39
1620328220000|2021-05-06 19:10:20|1421.21|1417.21|1423.59|1419.59|1424.15|1420.15|1420.13|1416.13|39
1620328230000|2021-05-06 19:10:30|1422.53|1418.53|1422.98|1418.98|1423.09|1419.09|1421.74|1417.74|28
1620328240000|2021-05-06 19:10:40|1422.84|1418.84|1418.32|1414.32|1422.96|1418.96|1418.1|1414.1|37
1620328250000|2021-05-06 19:10:50|1417.64|1413.64|1416.1|1412.1|1417.77|1413.77|1416.1|1412.1|37
1620328260000|2021-05-06 19:11:00|1415.96|1411.96|1414.79|1410.79|1417.43|1413.43|1414.14|1410.14|35
1620328270000|2021-05-06 19:11:10|1414.43|1410.43|1412.06|1408.06|1414.91|1410.91|1412.06|1408.06|36
1620328280000|2021-05-06 19:11:20|1412.11|1408.11|1413.98|1409.98|1413.98|1409.98|1411.34|1407.34|28
1620328290000|2021-05-06 19:11:30|1414.18|1410.18|1414.48|1410.48|1415.31|1411.31|1412.68|1408.68|34
1620328300000|2021-05-06 19:11:40|1414.09|1410.09|1413.22|1409.22|1415.48|1411.48|1412.5|1408.5|33
1620328310000|2021-05-06 19:11:50|1413.23|1409.23|1416.11|1412.11|1416.58|1412.58|1413.23|1409.23|30
1620328320000|2021-05-06 19:12:00|1416.22|1412.22|1417.54|1413.54|1418.7|1414.7|1416.11|1412.11|28
1620328330000|2021-05-06 19:12:10|1417.42|1413.42|1421.48|1417.48|1421.48|1417.48|1416.11|1412.11|26
1620328340000|2021-05-06 19:12:20|1421.5|1417.5|1422.07|1418.07|1425.13|1421.13|1421.4|1417.4|25
1620328350000|2021-05-06 19:12:30|1422.1|1418.1|1422.88|1418.88|1423.17|1419.17|1422.1|1418.1|19
1620328360000|2021-05-06 19:12:40|1421.9|1417.9|1422.85|1418.85|1424.06|1420.06|1421.67|1417.67|27
1620328370000|2021-05-06 19:12:50|1423|1419|1424.63|1420.63|1424.63|1420.63|1423|1419|30
1620328380000|2021-05-06 19:13:00|1424.16|1420.16|1425.46|1421.46|1425.56|1421.56|1424.16|1420.16|21
1620328390000|2021-05-06 19:13:10|1425.4|1421.4|1425.54|1421.54|1426.03|1422.03|1425.21|1421.21|13
1620328400000|2021-05-06 19:13:20|1425.57|1421.57|1426.85|1422.85|1426.88|1422.88|1425.54|1421.54|17
1620328410000|2021-05-06 19:13:30|1426.94|1422.94|1428.72|1424.72|1428.72|1424.72|1426.94|1422.94|24
1620328420000|2021-05-06 19:13:40|1428.66|1424.66|1428.89|1424.89|1429.2|1425.2|1428.49|1424.49|21
1620328430000|2021-05-06 19:13:50|1428.96|1424.96|1428.46|1424.46|1428.96|1424.96|1428.07|1424.07|21
1620328440000|2021-05-06 19:14:00|1428.48|1424.48|1430.17|1426.17|1430.21|1426.21|1428.48|1424.48|26
1620328450000|2021-05-06 19:14:10|1430.36|1426.36|1432.56|1428.56|1432.56|1428.56|1430.12|1426.12|18
1620328460000|2021-05-06 19:14:20|1432.8|1428.8|1428.67|1424.67|1432.8|1428.8|1428.47|1424.47|29
1620328470000|2021-05-06 19:14:30|1428.72|1424.72|1422.23|1418.23|1428.72|1424.72|1422.23|1418.23|29
1620328480000|2021-05-06 19:14:40|1422.01|1418.01|1421.36|1417.36|1422.69|1418.69|1420.75|1416.75|37
1620328490000|2021-05-06 19:14:50|1421.34|1417.34|1422.3|1418.3|1422.41|1418.41|1419.37|1415.37|31
1620328500000|2021-05-06 19:15:00|1422.11|1418.11|1419.92|1415.92|1422.13|1418.13|1419.66|1415.66|29
1620328510000|2021-05-06 19:15:10|1419.91|1415.91|1417.22|1413.22|1419.91|1415.91|1417.22|1413.22|24
1620328520000|2021-05-06 19:15:20|1417.21|1413.21|1414.05|1410.05|1417.41|1413.41|1413.99|1409.99|34
1620328530000|2021-05-06 19:15:30|1414.35|1410.35|1414.37|1410.37|1414.99|1410.99|1413.41|1409.41|28
1620328540000|2021-05-06 19:15:40|1414.48|1410.48|1416.74|1412.74|1416.78|1412.78|1414.48|1410.48|38
1620328550000|2021-05-06 19:15:50|1416.83|1412.83|1416.58|1412.58|1418.22|1414.22|1415.84|1411.84|37
1620328560000|2021-05-06 19:16:00|1416.36|1412.36|1413.15|1409.15|1416.36|1412.36|1413.15|1409.15|29
1620328570000|2021-05-06 19:16:10|1413.03|1409.03|1410.58|1406.58|1413.03|1409.03|1410.58|1406.58|35
1620328580000|2021-05-06 19:16:20|1410.11|1406.11|1409.9|1405.9|1410.29|1406.29|1409.05|1405.05|30
1620328590000|2021-05-06 19:16:30|1409.4|1405.4|1404.72|1400.72|1409.4|1405.4|1404.72|1400.72|34
1620328600000|2021-05-06 19:16:40|1404.77|1400.77|1405.12|1401.12|1411.46|1407.46|1404.77|1400.77|30
1620328610000|2021-05-06 19:16:50|1405.05|1401.05|1401.87|1397.87|1405.46|1401.46|1401.87|1397.87|35
1620328620000|2021-05-06 19:17:00|1401.6|1397.6|1398.45|1394.45|1401.6|1397.6|1397.2|1393.2|33
1620328630000|2021-05-06 19:17:10|1398.64|1394.64|1398.55|1394.55|1400.87|1396.87|1398.45|1394.45|35
1620328640000|2021-05-06 19:17:20|1398.06|1394.06|1400.08|1396.08|1400.1|1396.1|1396.49|1392.49|35
1620328650000|2021-05-06 19:17:30|1400.06|1396.06|1402.76|1398.76|1402.76|1398.76|1399.92|1395.92|33
1620328660000|2021-05-06 19:17:40|1403.22|1399.22|1404.96|1400.96|1407.09|1403.09|1403.22|1399.22|32
1620328670000|2021-05-06 19:17:50|1404.98|1400.98|1409.78|1405.78|1409.85|1405.85|1404.98|1400.98|18
1620328680000|2021-05-06 19:18:00|1409.43|1405.43|1409.61|1405.61|1409.61|1405.61|1408.18|1404.18|23
1620328690000|2021-05-06 19:18:10|1409.63|1405.63|1407.35|1403.35|1409.77|1405.77|1407.23|1403.23|24
1620328700000|2021-05-06 19:18:20|1407.39|1403.39|1403.59|1399.59|1408.82|1404.82|1403.59|1399.59|33
1620328710000|2021-05-06 19:18:30|1402.99|1398.99|1401.41|1397.41|1405.02|1401.02|1401.36|1397.36|31
1620328720000|2021-05-06 19:18:40|1401.9|1397.9|1401.25|1397.25|1402.76|1398.76|1400.31|1396.31|35
1620328730000|2021-05-06 19:18:50|1401.17|1397.17|1399.99|1395.99|1402.9|1398.9|1399.99|1395.99|35
1620328740000|2021-05-06 19:19:00|1399.98|1395.98|1399|1395|1402.06|1398.06|1399|1395|21
1620328750000|2021-05-06 19:19:10|1399.03|1395.03|1399.34|1395.34|1400.23|1396.23|1398.78|1394.78|24
1620328760000|2021-05-06 19:19:20|1399.16|1395.16|1397.71|1393.71|1399.16|1395.16|1397.71|1393.71|22
1620328770000|2021-05-06 19:19:30|1397.91|1393.91|1399.62|1395.62|1400.58|1396.58|1396.97|1392.97|32
1620328780000|2021-05-06 19:19:40|1401.43|1397.43|1401.52|1397.52|1402.4|1398.4|1400.31|1396.31|19
1620328790000|2021-05-06 19:19:50|1401.79|1397.79|1402.21|1398.21|1403.46|1399.46|1401.76|1397.76|16
1620328800000|2021-05-06 19:20:00|1402.24|1398.24|1402.97|1398.97|1404.14|1400.14|1401.27|1397.27|23
1620328810000|2021-05-06 19:20:10|1402.99|1398.99|1405.74|1401.74|1405.74|1401.74|1402.58|1398.58|29
1620328820000|2021-05-06 19:20:20|1405.38|1401.38|1405.64|1401.64|1406.72|1402.72|1404.76|1400.76|31
1620328830000|2021-05-06 19:20:30|1405.82|1401.82|1409.28|1405.28|1409.28|1405.28|1405.79|1401.79|30
1620328840000|2021-05-06 19:20:40|1409.25|1405.25|1410.27|1406.27|1410.49|1406.49|1408.78|1404.78|24
1620328850000|2021-05-06 19:20:50|1410.13|1406.13|1412.69|1408.69|1412.76|1408.76|1410.13|1406.13|29
1620328860000|2021-05-06 19:21:00|1412.53|1408.53|1412.73|1408.73|1412.95|1408.95|1412.12|1408.12|26
1620328870000|2021-05-06 19:21:10|1412.76|1408.76|1411.51|1407.51|1412.87|1408.87|1410.92|1406.92|21
1620328880000|2021-05-06 19:21:20|1411.61|1407.61|1410.98|1406.98|1411.91|1407.91|1410.8|1406.8|25
1620328890000|2021-05-06 19:21:30|1411.06|1407.06|1410.48|1406.48|1411.16|1407.16|1410.45|1406.45|18
1620328900000|2021-05-06 19:21:40|1410.41|1406.41|1411.17|1407.17|1411.17|1407.17|1409.66|1405.66|20
1620328910000|2021-05-06 19:21:50|1411.23|1407.23|1411.29|1407.29|1412.1|1408.1|1410.39|1406.39|30
1620328920000|2021-05-06 19:22:00|1411.23|1407.23|1413.16|1409.16|1413.25|1409.25|1411.23|1407.23|20
1620328930000|2021-05-06 19:22:10|1412.07|1408.07|1413.6|1409.6|1414.04|1410.04|1412.07|1408.07|29
1620328940000|2021-05-06 19:22:20|1413.61|1409.61|1414.12|1410.12|1414.39|1410.39|1413.35|1409.35|34
1620328950000|2021-05-06 19:22:30|1414.06|1410.06|1413.93|1409.93|1414.48|1410.48|1413.4|1409.4|31
1620328960000|2021-05-06 19:22:40|1413.97|1409.97|1410.72|1406.72|1413.98|1409.98|1410.72|1406.72|30
1620328970000|2021-05-06 19:22:50|1410.69|1406.69|1411.41|1407.41|1412.7|1408.7|1410.67|1406.67|35
1620328980000|2021-05-06 19:23:00|1411.91|1407.91|1413.19|1409.19|1413.19|1409.19|1411.61|1407.61|21
1620328990000|2021-05-06 19:23:10|1413|1409|1411.36|1407.36|1413.07|1409.07|1411.36|1407.36|23
1620329000000|2021-05-06 19:23:20|1411.37|1407.37|1409.72|1405.72|1411.37|1407.37|1409.51|1405.51|33
1620329010000|2021-05-06 19:23:30|1409.51|1405.51|1406.55|1402.55|1409.6|1405.6|1406.55|1402.55|24
1620329020000|2021-05-06 19:23:40|1406.32|1402.32|1406.86|1402.86|1409.39|1405.39|1405.57|1401.57|34
1620329030000|2021-05-06 19:23:50|1406.77|1402.77|1404.73|1400.73|1407.55|1403.55|1404.73|1400.73|30
1620329040000|2021-05-06 19:24:00|1404.87|1400.87|1405.32|1401.32|1405.42|1401.42|1403.92|1399.92|25
1620329050000|2021-05-06 19:24:10|1405.57|1401.57|1406.96|1402.96|1407.23|1403.23|1405.57|1401.57|35
1620329060000|2021-05-06 19:24:20|1407.19|1403.19|1406.43|1402.43|1408.58|1404.58|1406.43|1402.43|26
1620329070000|2021-05-06 19:24:30|1406.79|1402.79|1406.44|1402.44|1407.96|1403.96|1406.23|1402.23|34
1620329080000|2021-05-06 19:24:40|1406.61|1402.61|1408.89|1404.89|1409.69|1405.69|1406.61|1402.61|31
1620329090000|2021-05-06 19:24:50|1410.64|1406.64|1413.14|1409.14|1413.14|1409.14|1410.09|1406.09|13
1620329100000|2021-05-06 19:25:00|1412.96|1408.96|1414|1410|1414.01|1410.01|1412.67|1408.67|15
1620329110000|2021-05-06 19:25:10|1413.98|1409.98|1416.34|1412.34|1416.48|1412.48|1413.97|1409.97|23
1620329120000|2021-05-06 19:25:20|1416.48|1412.48|1416.58|1412.58|1416.98|1412.98|1414.17|1410.17|10
1620329130000|2021-05-06 19:25:30|1416.5|1412.5|1416.28|1412.28|1416.5|1412.5|1415.99|1411.99|10
1620329140000|2021-05-06 19:25:40|1416.49|1412.49|1416.06|1412.06|1416.94|1412.94|1416.06|1412.06|23
1620329150000|2021-05-06 19:25:50|1416.08|1412.08|1415.48|1411.48|1416.14|1412.14|1414.89|1410.89|20
1620329160000|2021-05-06 19:26:00|1415.47|1411.47|1415.98|1411.98|1416|1412|1415.45|1411.45|19
1620329170000|2021-05-06 19:26:10|1415.96|1411.96|1415.73|1411.73|1416|1412|1415.25|1411.25|20
1620329180000|2021-05-06 19:26:20|1415.9|1411.9|1415.85|1411.85|1415.94|1411.94|1415.74|1411.74|13
1620329190000|2021-05-06 19:26:30|1415.8|1411.8|1417.15|1413.15|1417.15|1413.15|1415.78|1411.78|19
1620329200000|2021-05-06 19:26:40|1417.08|1413.08|1417.05|1413.05|1417.08|1413.08|1416|1412|21
1620329210000|2021-05-06 19:26:50|1417.1|1413.1|1415.31|1411.31|1417.1|1413.1|1414.37|1410.37|28
1620329220000|2021-05-06 19:27:00|1415.32|1411.32|1414.42|1410.42|1415.32|1411.32|1414.38|1410.38|23
1620329230000|2021-05-06 19:27:10|1414.46|1410.46|1414.04|1410.04|1414.52|1410.52|1413.51|1409.51|21
1620329240000|2021-05-06 19:27:20|1414.1|1410.1|1414.78|1410.78|1414.78|1410.78|1414.04|1410.04|21
1620329250000|2021-05-06 19:27:30|1415.38|1411.38|1417.42|1413.42|1417.73|1413.73|1415.38|1411.38|24
1620329260000|2021-05-06 19:27:40|1417.43|1413.43|1417.99|1413.99|1417.99|1413.99|1417.26|1413.26|17
1620329270000|2021-05-06 19:27:50|1417.47|1413.47|1418.3|1414.3|1419.08|1415.08|1416.86|1412.86|28
1620329280000|2021-05-06 19:28:00|1417.94|1413.94|1419.02|1415.02|1419.18|1415.18|1417.26|1413.26|28
1620329290000|2021-05-06 19:28:10|1417.26|1413.26|1419.22|1415.22|1420.88|1416.88|1417.26|1413.26|29
1620329300000|2021-05-06 19:28:20|1419.24|1415.24|1422.62|1418.62|1422.95|1418.95|1417.26|1413.26|31
1620329310000|2021-05-06 19:28:30|1422.57|1418.57|1427.56|1423.56|1427.59|1423.59|1422.15|1418.15|26
1620329320000|2021-05-06 19:28:40|1427.57|1423.57|1429.62|1425.62|1429.62|1425.62|1426.69|1422.69|32
1620329330000|2021-05-06 19:28:50|1430.09|1426.09|1432.46|1428.46|1432.86|1428.86|1429.72|1425.72|25
1620329340000|2021-05-06 19:29:00|1431.94|1427.94|1436.48|1432.48|1436.48|1432.48|1431.94|1427.94|27
1620329350000|2021-05-06 19:29:10|1436.57|1432.57|1436.81|1432.81|1436.84|1432.84|1435.45|1431.45|26
1620329360000|2021-05-06 19:29:20|1436.8|1432.8|1438.53|1434.53|1439.1|1435.1|1436.73|1432.73|29
1620329370000|2021-05-06 19:29:30|1438.6|1434.6|1438.58|1434.58|1439.39|1435.39|1438.31|1434.31|27
1620329380000|2021-05-06 19:29:40|1438.55|1434.55|1441.21|1437.21|1441.21|1437.21|1438.55|1434.55|20
1620329390000|2021-05-06 19:29:50|1440.69|1436.69|1439.82|1435.82|1442.12|1438.12|1439.82|1435.82|32
1620329400000|2021-05-06 19:30:00|1439.1|1435.1|1439.13|1435.13|1439.81|1435.81|1437.81|1433.81|35
1620329410000|2021-05-06 19:30:10|1439.09|1435.09|1438.17|1434.17|1439.17|1435.17|1437.76|1433.76|23
1620329420000|2021-05-06 19:30:20|1438.03|1434.03|1437.13|1433.13|1438.03|1434.03|1436.72|1432.72|17
1620329430000|2021-05-06 19:30:30|1438.03|1434.03|1434.58|1430.58|1438.22|1434.22|1434.22|1430.22|29
1620329440000|2021-05-06 19:30:40|1434.63|1430.63|1432.65|1428.65|1435.35|1431.35|1432.58|1428.58|22
1620329450000|2021-05-06 19:30:50|1432.93|1428.93|1427.91|1423.91|1434.25|1430.25|1427.91|1423.91|14
1620329460000|2021-05-06 19:31:00|1430.87|1426.87|1429.7|1425.7|1431.13|1427.13|1428.88|1424.88|25
1620329470000|2021-05-06 19:31:10|1429.69|1425.69|1430.31|1426.31|1430.74|1426.74|1429.69|1425.69|21
1620329480000|2021-05-06 19:31:20|1430.42|1426.42|1430.55|1426.55|1430.55|1426.55|1430.21|1426.21|21
1620329490000|2021-05-06 19:31:30|1430.47|1426.47|1430.58|1426.58|1430.79|1426.79|1430.41|1426.41|17
1620329500000|2021-05-06 19:31:40|1430.56|1426.56|1434.38|1430.38|1434.38|1430.38|1430.45|1426.45|32
1620329510000|2021-05-06 19:31:50|1434.58|1430.58|1436.47|1432.47|1436.76|1432.76|1434.43|1430.43|25
1620329520000|2021-05-06 19:32:00|1436.48|1432.48|1436.09|1432.09|1436.79|1432.79|1435.98|1431.98|25
1620329530000|2021-05-06 19:32:10|1436.2|1432.2|1435.26|1431.26|1436.42|1432.42|1435.26|1431.26|19
1620329540000|2021-05-06 19:32:20|1435.79|1431.79|1436.11|1432.11|1437.66|1433.66|1435.79|1431.79|30
1620329550000|2021-05-06 19:32:30|1436.15|1432.15|1436.45|1432.45|1436.52|1432.52|1435.54|1431.54|21
1620329560000|2021-05-06 19:32:40|1436.84|1432.84|1435.73|1431.73|1437.2|1433.2|1434.65|1430.65|21
1620329570000|2021-05-06 19:32:50|1435.85|1431.85|1438.09|1434.09|1438.09|1434.09|1435.85|1431.85|22
1620329580000|2021-05-06 19:33:00|1438.04|1434.04|1438.08|1434.08|1438.08|1434.08|1437.84|1433.84|20
1620329590000|2021-05-06 19:33:10|1438.56|1434.56|1438.52|1434.52|1439.22|1435.22|1438.13|1434.13|21
1620329600000|2021-05-06 19:33:20|1438.38|1434.38|1437.61|1433.61|1438.38|1434.38|1437.02|1433.02|26
1620329610000|2021-05-06 19:33:30|1436.91|1432.91|1437.72|1433.72|1438.03|1434.03|1436.91|1432.91|23
1620329620000|2021-05-06 19:33:40|1437.87|1433.87|1434.86|1430.86|1437.97|1433.97|1434.86|1430.86|26
1620329630000|2021-05-06 19:33:50|1434.22|1430.22|1433.99|1429.99|1434.22|1430.22|1433.53|1429.53|18
1620329640000|2021-05-06 19:34:00|1433.89|1429.89|1434.68|1430.68|1435.32|1431.32|1433.76|1429.76|29
1620329650000|2021-05-06 19:34:10|1434.61|1430.61|1436.79|1432.79|1436.79|1432.79|1434.61|1430.61|14
1620329660000|2021-05-06 19:34:20|1437.01|1433.01|1441.03|1437.03|1441.03|1437.03|1436.99|1432.99|31
1620329670000|2021-05-06 19:34:30|1440.94|1436.94|1438.82|1434.82|1441.43|1437.43|1438.82|1434.82|22
1620329680000|2021-05-06 19:34:40|1438.83|1434.83|1441.25|1437.25|1441.25|1437.25|1438.51|1434.51|31
1620329690000|2021-05-06 19:34:50|1441.13|1437.13|1445.23|1441.23|1445.37|1441.37|1441.13|1437.13|29
1620329700000|2021-05-06 19:35:00|1445.24|1441.24|1444.96|1440.96|1445.6|1441.6|1444.2|1440.2|25
1620329710000|2021-05-06 19:35:10|1445.03|1441.03|1444.84|1440.84|1445.21|1441.21|1444.31|1440.31|20
1620329720000|2021-05-06 19:35:20|1444.86|1440.86|1443.89|1439.89|1444.95|1440.95|1443.24|1439.24|30
1620329730000|2021-05-06 19:35:30|1443.87|1439.87|1441.87|1437.87|1443.87|1439.87|1441.81|1437.81|22
1620329740000|2021-05-06 19:35:40|1441.96|1437.96|1443.56|1439.56|1443.56|1439.56|1441.87|1437.87|16
1620329750000|2021-05-06 19:35:50|1443.61|1439.61|1442.59|1438.59|1443.94|1439.94|1442.4|1438.4|25
1620329760000|2021-05-06 19:36:00|1442.73|1438.73|1442.69|1438.69|1442.95|1438.95|1442|1438|26
1620329770000|2021-05-06 19:36:10|1442.35|1438.35|1441.5|1437.5|1442.63|1438.63|1441.5|1437.5|21
1620329780000|2021-05-06 19:36:20|1441.52|1437.52|1441.81|1437.81|1441.81|1437.81|1441.51|1437.51|9
1620329790000|2021-05-06 19:36:30|1442.1|1438.1|1441.67|1437.67|1442.7|1438.7|1441.67|1437.67|29
1620329800000|2021-05-06 19:36:40|1441.55|1437.55|1443.27|1439.27|1443.34|1439.34|1441.48|1437.48|20
1620329810000|2021-05-06 19:36:50|1442.98|1438.98|1448.51|1444.51|1448.7|1444.7|1442.98|1438.98|33
1620329820000|2021-05-06 19:37:00|1448.19|1444.19|1448.33|1444.33|1449.13|1445.13|1447.9|1443.9|26
1620329830000|2021-05-06 19:37:10|1447.93|1443.93|1448.23|1444.23|1448.47|1444.47|1447.77|1443.77|25
1620329840000|2021-05-06 19:37:20|1448.19|1444.19|1448.69|1444.69|1448.69|1444.69|1447.79|1443.79|28
1620329850000|2021-05-06 19:37:30|1448.92|1444.92|1447.9|1443.9|1449.13|1445.13|1447.67|1443.67|31
1620329860000|2021-05-06 19:37:40|1447.84|1443.84|1449.01|1445.01|1449.05|1445.05|1447.38|1443.38|29
1620329870000|2021-05-06 19:37:50|1448.95|1444.95|1448.95|1444.95|1449.3|1445.3|1448.8|1444.8|25
1620329880000|2021-05-06 19:38:00|1449.01|1445.01|1449.25|1445.25|1449.83|1445.83|1449.01|1445.01|21
1620329890000|2021-05-06 19:38:10|1449.97|1445.97|1448.51|1444.51|1449.99|1445.99|1448.45|1444.45|29
1620329900000|2021-05-06 19:38:20|1448.46|1444.46|1449.36|1445.36|1449.51|1445.51|1448.46|1444.46|23
1620329910000|2021-05-06 19:38:30|1449.35|1445.35|1450.25|1446.25|1450.32|1446.32|1449.3|1445.3|24
1620329920000|2021-05-06 19:38:40|1450.27|1446.27|1449.07|1445.07|1450.27|1446.27|1449.06|1445.06|25
1620329930000|2021-05-06 19:38:50|1449.11|1445.11|1448.28|1444.28|1449.11|1445.11|1447.4|1443.4|30
1620329940000|2021-05-06 19:39:00|1446.3|1442.3|1439.25|1435.25|1447.26|1443.26|1438.66|1434.66|34
1620329950000|2021-05-06 19:39:10|1438.48|1434.48|1434.85|1430.85|1438.48|1434.48|1433.36|1429.36|28
1620329960000|2021-05-06 19:39:20|1434.84|1430.84|1435.29|1431.29|1436.51|1432.51|1434.69|1430.69|31
1620329970000|2021-05-06 19:39:30|1435.48|1431.48|1437.63|1433.63|1437.7|1433.7|1435.24|1431.24|32
1620329980000|2021-05-06 19:39:40|1437.65|1433.65|1438.5|1434.5|1440.29|1436.29|1435.34|1431.34|33
1620329990000|2021-05-06 19:39:50|1437.73|1433.73|1441.79|1437.79|1442.43|1438.43|1437.55|1433.55|29
1620330000000|2021-05-06 19:40:00|1441.38|1437.38|1442.33|1438.33|1443.06|1439.06|1441.16|1437.16|32
1620330010000|2021-05-06 19:40:10|1442.38|1438.38|1440.26|1436.26|1442.38|1438.38|1440.26|1436.26|32
1620330020000|2021-05-06 19:40:20|1439.38|1435.38|1434.96|1430.96|1440.03|1436.03|1433.77|1429.77|37
1620330030000|2021-05-06 19:40:30|1435.42|1431.42|1433.41|1429.41|1435.42|1431.42|1433.35|1429.35|38
1620330040000|2021-05-06 19:40:40|1433.43|1429.43|1433.09|1429.09|1433.77|1429.77|1432.29|1428.29|39
1620330050000|2021-05-06 19:40:50|1433.11|1429.11|1436.49|1432.49|1436.55|1432.55|1433.11|1429.11|33
1620330060000|2021-05-06 19:41:00|1436.43|1432.43|1434.73|1430.73|1436.8|1432.8|1434.51|1430.51|31
1620330070000|2021-05-06 19:41:10|1434.88|1430.88|1433.71|1429.71|1435.15|1431.15|1433.11|1429.11|35
1620330080000|2021-05-06 19:41:20|1433.86|1429.86|1433.61|1429.61|1434.47|1430.47|1433.61|1429.61|29
1620330090000|2021-05-06 19:41:30|1433.7|1429.7|1435.65|1431.65|1436.77|1432.77|1433.7|1429.7|36
1620330100000|2021-05-06 19:41:40|1435.66|1431.66|1435.12|1431.12|1435.67|1431.67|1434.8|1430.8|34
1620330110000|2021-05-06 19:41:50|1435.33|1431.33|1436.75|1432.75|1436.82|1432.82|1435.09|1431.09|33
1620330120000|2021-05-06 19:42:00|1436.66|1432.66|1433.82|1429.82|1436.77|1432.77|1433.2|1429.2|35
1620330130000|2021-05-06 19:42:10|1434.01|1430.01|1437.4|1433.4|1437.4|1433.4|1433.06|1429.06|37
1620330140000|2021-05-06 19:42:20|1437.35|1433.35|1438.24|1434.24|1438.57|1434.57|1437.2|1433.2|31
1620330150000|2021-05-06 19:42:30|1437.57|1433.57|1435.52|1431.52|1437.78|1433.78|1435.39|1431.39|36
1620330160000|2021-05-06 19:42:40|1435.72|1431.72|1435.23|1431.23|1436.12|1432.12|1434.92|1430.92|34
1620330170000|2021-05-06 19:42:50|1435.21|1431.21|1437.94|1433.94|1437.94|1433.94|1435.16|1431.16|36
1620330180000|2021-05-06 19:43:00|1438.28|1434.28|1441.88|1437.88|1442.5|1438.5|1438.01|1434.01|29
1620330190000|2021-05-06 19:43:10|1441.5|1437.5|1442.1|1438.1|1442.2|1438.2|1441.39|1437.39|35
1620330200000|2021-05-06 19:43:20|1442.27|1438.27|1442.67|1438.67|1442.88|1438.88|1441.23|1437.23|34
1620330210000|2021-05-06 19:43:30|1442.69|1438.69|1443.25|1439.25|1443.44|1439.44|1442.43|1438.43|32
1620330220000|2021-05-06 19:43:40|1443.38|1439.38|1443.86|1439.86|1443.89|1439.89|1443.19|1439.19|33
1620330230000|2021-05-06 19:43:50|1443.89|1439.89|1444.81|1440.81|1445.27|1441.27|1443.79|1439.79|36
1620330240000|2021-05-06 19:44:00|1444.82|1440.82|1444.4|1440.4|1444.97|1440.97|1444.33|1440.33|31
1620330250000|2021-05-06 19:44:10|1444.39|1440.39|1441.4|1437.4|1444.4|1440.4|1441.4|1437.4|38
1620330260000|2021-05-06 19:44:20|1441.45|1437.45|1442.81|1438.81|1444.12|1440.12|1441.24|1437.24|37
1620330270000|2021-05-06 19:44:30|1443.04|1439.04|1442.83|1438.83|1443.86|1439.86|1442.8|1438.8|32
1620330280000|2021-05-06 19:44:40|1442.81|1438.81|1443.2|1439.2|1444.04|1440.04|1442.81|1438.81|33
1620330290000|2021-05-06 19:44:50|1443.3|1439.3|1444.52|1440.52|1445.04|1441.04|1443.25|1439.25|37
1620330300000|2021-05-06 19:45:00|1444.53|1440.53|1447.05|1443.05|1447.05|1443.05|1444.38|1440.38|35
1620330310000|2021-05-06 19:45:10|1446.94|1442.94|1448.2|1444.2|1448.32|1444.32|1446.93|1442.93|33
1620330320000|2021-05-06 19:45:20|1448.21|1444.21|1448.39|1444.39|1448.42|1444.42|1447.59|1443.59|21
1620330330000|2021-05-06 19:45:30|1448.46|1444.46|1448.7|1444.7|1449.02|1445.02|1447.91|1443.91|28
1620330340000|2021-05-06 19:45:40|1448.61|1444.61|1449.58|1445.58|1449.77|1445.77|1448.18|1444.18|34
1620330350000|2021-05-06 19:45:50|1449.63|1445.63|1449.1|1445.1|1449.63|1445.63|1449.1|1445.1|30
1620330360000|2021-05-06 19:46:00|1449.12|1445.12|1449.81|1445.81|1450.17|1446.17|1448.82|1444.82|28
1620330370000|2021-05-06 19:46:10|1449.8|1445.8|1449.96|1445.96|1450.04|1446.04|1449.53|1445.53|30
1620330380000|2021-05-06 19:46:20|1450.1|1446.1|1450.54|1446.54|1450.63|1446.63|1449.21|1445.21|34
1620330390000|2021-05-06 19:46:30|1450.61|1446.61|1450.19|1446.19|1450.61|1446.61|1450.03|1446.03|32
1620330400000|2021-05-06 19:46:40|1450.09|1446.09|1450.18|1446.18|1450.25|1446.25|1449.68|1445.68|31
1620330410000|2021-05-06 19:46:50|1450.15|1446.15|1450.56|1446.56|1450.83|1446.83|1450.14|1446.14|27
1620330420000|2021-05-06 19:47:00|1450.69|1446.69|1451.05|1447.05|1451.1|1447.1|1450.69|1446.69|30
1620330430000|2021-05-06 19:47:10|1451.03|1447.03|1451.28|1447.28|1451.28|1447.28|1450.87|1446.87|20
1620330440000|2021-05-06 19:47:20|1451.24|1447.24|1453.75|1449.75|1453.88|1449.88|1451.24|1447.24|22
1620330450000|2021-05-06 19:47:30|1453.43|1449.43|1455.04|1451.04|1455.26|1451.26|1453.24|1449.24|37
1620330460000|2021-05-06 19:47:40|1454.78|1450.78|1455.78|1451.78|1455.78|1451.78|1454.78|1450.78|31
1620330470000|2021-05-06 19:47:50|1455.77|1451.77|1456.69|1452.69|1456.69|1452.69|1455.51|1451.51|34
1620330480000|2021-05-06 19:48:00|1456.77|1452.77|1456.92|1452.92|1456.92|1452.92|1454.98|1450.98|32
1620330490000|2021-05-06 19:48:10|1457.03|1453.03|1459.37|1455.37|1459.4|1455.4|1457.03|1453.03|36
1620330500000|2021-05-06 19:48:20|1459.4|1455.4|1461.51|1457.51|1462.11|1458.11|1459.21|1455.21|37
1620330510000|2021-05-06 19:48:30|1461.61|1457.61|1456.03|1452.03|1461.7|1457.7|1455.91|1451.91|39
1620330520000|2021-05-06 19:48:40|1456.15|1452.15|1458.04|1454.04|1458.04|1454.04|1455.77|1451.77|38
1620330530000|2021-05-06 19:48:50|1457.99|1453.99|1458.99|1454.99|1459.18|1455.18|1457.55|1453.55|35
1620330540000|2021-05-06 19:49:00|1459.19|1455.19|1460.82|1456.82|1460.82|1456.82|1459.18|1455.18|35
1620330550000|2021-05-06 19:49:10|1460.97|1456.97|1459.27|1455.27|1461.71|1457.71|1459.27|1455.27|35
1620330560000|2021-05-06 19:49:20|1459.29|1455.29|1461.6|1457.6|1461.6|1457.6|1458.67|1454.67|36
1620330570000|2021-05-06 19:49:30|1461.5|1457.5|1461.18|1457.18|1462.59|1458.59|1460.7|1456.7|34
1620330580000|2021-05-06 19:49:40|1461.52|1457.52|1462.77|1458.77|1462.84|1458.84|1461.29|1457.29|36
1620330590000|2021-05-06 19:49:50|1462.89|1458.89|1462.09|1458.09|1463.01|1459.01|1461.45|1457.45|38
1620330600000|2021-05-06 19:50:00|1462.1|1458.1|1461.53|1457.53|1462.32|1458.32|1460.28|1456.28|38
1620330610000|2021-05-06 19:50:10|1462.2|1458.2|1461.8|1457.8|1462.87|1458.87|1461.42|1457.42|38
1620330620000|2021-05-06 19:50:20|1461.77|1457.77|1465.28|1461.28|1465.28|1461.28|1461.77|1457.77|39
1620330630000|2021-05-06 19:50:30|1465.17|1461.17|1462.69|1458.69|1466.29|1462.29|1462.6|1458.6|37
1620330640000|2021-05-06 19:50:40|1462.73|1458.73|1468.69|1464.69|1468.69|1464.69|1462.73|1458.73|34
1620330650000|2021-05-06 19:50:50|1468.77|1464.77|1472.91|1468.91|1472.91|1468.91|1468.77|1464.77|32
1620330660000|2021-05-06 19:51:00|1471.99|1467.99|1476.93|1472.93|1477.99|1473.99|1471.99|1467.99|34
1620330670000|2021-05-06 19:51:10|1476.86|1472.86|1476.31|1472.31|1477.04|1473.04|1475.3|1471.3|39
1620330680000|2021-05-06 19:51:20|1476.28|1472.28|1478.48|1474.48|1478.48|1474.48|1475.72|1471.72|36
1620330690000|2021-05-06 19:51:30|1478.94|1474.94|1479.62|1475.62|1479.64|1475.64|1478.68|1474.68|35
1620330700000|2021-05-06 19:51:40|1479.55|1475.55|1482.29|1478.29|1482.46|1478.46|1479.46|1475.46|36
1620330710000|2021-05-06 19:51:50|1482.32|1478.32|1486.03|1482.03|1486.03|1482.03|1481.07|1477.07|39
1620330720000|2021-05-06 19:52:00|1486.13|1482.13|1492.84|1488.84|1494.84|1490.84|1486.08|1482.08|38
1620330730000|2021-05-06 19:52:10|1492.91|1488.91|1495.63|1491.63|1497.14|1493.14|1492.91|1488.91|40
1620330740000|2021-05-06 19:52:20|1494.68|1490.68|1488.13|1484.13|1494.68|1490.68|1485.76|1481.76|39
1620330750000|2021-05-06 19:52:30|1487.88|1483.88|1486.61|1482.61|1489.02|1485.02|1481.33|1477.33|39
1620330760000|2021-05-06 19:52:40|1485.98|1481.98|1485.09|1481.09|1485.98|1481.98|1482.49|1478.49|37
1620330770000|2021-05-06 19:52:50|1484.97|1480.97|1486.37|1482.37|1487.05|1483.05|1484.97|1480.97|39
1620330780000|2021-05-06 19:53:00|1486.93|1482.93|1487.83|1483.83|1487.83|1483.83|1486.51|1482.51|26
1620330790000|2021-05-06 19:53:10|1487.84|1483.84|1487.99|1483.99|1488.75|1484.75|1487.42|1483.42|33
1620330800000|2021-05-06 19:53:20|1487.5|1483.5|1483.06|1479.06|1487.5|1483.5|1483.06|1479.06|37
1620330810000|2021-05-06 19:53:30|1483.05|1479.05|1486.53|1482.53|1487.02|1483.02|1482.33|1478.33|39
1620330820000|2021-05-06 19:53:40|1486.89|1482.89|1481.28|1477.28|1487.07|1483.07|1480.12|1476.12|35
1620330830000|2021-05-06 19:53:50|1481.46|1477.46|1482.25|1478.25|1483.73|1479.73|1480.19|1476.19|38
1620330840000|2021-05-06 19:54:00|1482.33|1478.33|1481.35|1477.35|1483.08|1479.08|1480.83|1476.83|35
1620330850000|2021-05-06 19:54:10|1481.39|1477.39|1475.08|1471.08|1481.66|1477.66|1474.46|1470.46|40
1620330860000|2021-05-06 19:54:20|1474.72|1470.72|1474.89|1470.89|1476.18|1472.18|1473.85|1469.85|38
1620330870000|2021-05-06 19:54:30|1474.35|1470.35|1474.01|1470.01|1475.95|1471.95|1473.86|1469.86|39
1620330880000|2021-05-06 19:54:40|1473.98|1469.98|1472.52|1468.52|1473.98|1469.98|1471.64|1467.64|36
1620330890000|2021-05-06 19:54:50|1472.58|1468.58|1474.14|1470.14|1474.88|1470.88|1472.5|1468.5|34
1620330900000|2021-05-06 19:55:00|1474.12|1470.12|1472.81|1468.81|1474.12|1470.12|1472.24|1468.24|23
1620330910000|2021-05-06 19:55:10|1472.57|1468.57|1467.83|1463.83|1472.81|1468.81|1467.69|1463.69|20
1620330920000|2021-05-06 19:55:20|1467.75|1463.75|1471.08|1467.08|1471.08|1467.08|1467.13|1463.13|37
1620330930000|2021-05-06 19:55:30|1470.83|1466.83|1470|1466|1471.5|1467.5|1469.7|1465.7|37
1620330940000|2021-05-06 19:55:40|1469.96|1465.96|1468.37|1464.37|1469.96|1465.96|1468.34|1464.34|36
1620330950000|2021-05-06 19:55:50|1468.14|1464.14|1468.75|1464.75|1468.8|1464.8|1467.64|1463.64|33
1620330960000|2021-05-06 19:56:00|1468.76|1464.76|1470.41|1466.41|1470.41|1466.41|1468.76|1464.76|30
1620330970000|2021-05-06 19:56:10|1470.42|1466.42|1471.36|1467.36|1471.93|1467.93|1470.42|1466.42|31
1620330980000|2021-05-06 19:56:20|1471.22|1467.22|1472.53|1468.53|1472.53|1468.53|1469.31|1465.31|36
1620330990000|2021-05-06 19:56:30|1471.95|1467.95|1473.37|1469.37|1473.99|1469.99|1471.95|1467.95|34
1620331000000|2021-05-06 19:56:40|1473.34|1469.34|1472.16|1468.16|1473.72|1469.72|1472.16|1468.16|29
1620331010000|2021-05-06 19:56:50|1472.78|1468.78|1472.34|1468.34|1472.85|1468.85|1471.7|1467.7|35
1620331020000|2021-05-06 19:57:00|1472.48|1468.48|1474.87|1470.87|1475.95|1471.95|1472.48|1468.48|33
1620331030000|2021-05-06 19:57:10|1474.37|1470.37|1472.64|1468.64|1474.37|1470.37|1472.22|1468.22|36
1620331040000|2021-05-06 19:57:20|1472.67|1468.67|1473.62|1469.62|1473.63|1469.63|1470.97|1466.97|38
1620331050000|2021-05-06 19:57:30|1473.63|1469.63|1473.41|1469.41|1473.82|1469.82|1473.11|1469.11|35
1620331060000|2021-05-06 19:57:40|1473.49|1469.49|1474.03|1470.03|1474.03|1470.03|1473.18|1469.18|26
1620331070000|2021-05-06 19:57:50|1473.86|1469.86|1472.24|1468.24|1473.86|1469.86|1471.64|1467.64|32
1620331080000|2021-05-06 19:58:00|1472.28|1468.28|1473.04|1469.04|1473.83|1469.83|1472.16|1468.16|35
1620331090000|2021-05-06 19:58:10|1473.09|1469.09|1470.98|1466.98|1473.23|1469.23|1470.98|1466.98|36
1620331100000|2021-05-06 19:58:20|1470.84|1466.84|1469.5|1465.5|1470.84|1466.84|1469.12|1465.12|33
1620331110000|2021-05-06 19:58:30|1469.44|1465.44|1469.82|1465.82|1470.14|1466.14|1469.44|1465.44|28
1620331120000|2021-05-06 19:58:40|1469.89|1465.89|1469.65|1465.65|1470.29|1466.29|1469.63|1465.63|31
1620331130000|2021-05-06 19:58:50|1469.86|1465.86|1470.08|1466.08|1471.05|1467.05|1469.8|1465.8|31
1620331140000|2021-05-06 19:59:00|1470.1|1466.1|1466.45|1462.45|1470.3|1466.3|1465.94|1461.94|30
1620331150000|2021-05-06 19:59:10|1466.46|1462.46|1466.39|1462.39|1467.59|1463.59|1466.3|1462.3|37
1620331160000|2021-05-06 19:59:20|1466.4|1462.4|1467.39|1463.39|1467.78|1463.78|1466.4|1462.4|35
1620331170000|2021-05-06 19:59:30|1467.33|1463.33|1467.24|1463.24|1467.91|1463.91|1466.86|1462.86|38
1620331180000|2021-05-06 19:59:40|1467.1|1463.1|1467.38|1463.38|1467.57|1463.57|1466.67|1462.67|36
1620331190000|2021-05-06 19:59:50|1467.37|1463.37|1466.96|1462.96|1468|1464|1466.89|1462.89|37
1620331200000|2021-05-06 20:00:00|1467.05|1463.05|1466.17|1462.17|1467.64|1463.64|1466.09|1462.09|34
1620331210000|2021-05-06 20:00:10|1466.23|1462.23|1466.68|1462.68|1466.86|1462.86|1466.23|1462.23|35
1620331220000|2021-05-06 20:00:20|1466.67|1462.67|1465.18|1461.18|1466.67|1462.67|1465.18|1461.18|30
1620331230000|2021-05-06 20:00:30|1465.12|1461.12|1463.95|1459.95|1465.36|1461.36|1463.79|1459.79|37
1620331240000|2021-05-06 20:00:40|1463.93|1459.93|1461.18|1457.18|1463.93|1459.93|1460.99|1456.99|37
1620331250000|2021-05-06 20:00:50|1461.12|1457.12|1460.56|1456.56|1461.68|1457.68|1460.56|1456.56|37
1620331260000|2021-05-06 20:01:00|1460.65|1456.65|1460.9|1456.9|1461.42|1457.42|1460.63|1456.63|27
1620331270000|2021-05-06 20:01:10|1460.93|1456.93|1460.46|1456.46|1461.08|1457.08|1460.37|1456.37|23
1620331280000|2021-05-06 20:01:20|1460.47|1456.47|1463.02|1459.02|1464.01|1460.01|1460.47|1456.47|34
1620331290000|2021-05-06 20:01:30|1462.46|1458.46|1461.59|1457.59|1462.56|1458.56|1461.51|1457.51|37
1620331300000|2021-05-06 20:01:40|1461.64|1457.64|1461.95|1457.95|1462.26|1458.26|1461.52|1457.52|36
1620331310000|2021-05-06 20:01:50|1462.02|1458.02|1462.55|1458.55|1462.94|1458.94|1461.89|1457.89|34
1620331320000|2021-05-06 20:02:00|1462.69|1458.69|1463.38|1459.38|1464.84|1460.84|1462.67|1458.67|32
1620331330000|2021-05-06 20:02:10|1463.31|1459.31|1460.79|1456.79|1463.33|1459.33|1460.36|1456.36|38
1620331340000|2021-05-06 20:02:20|1460.94|1456.94|1458.52|1454.52|1461.01|1457.01|1458.49|1454.49|37
1620331350000|2021-05-06 20:02:30|1457.94|1453.94|1456.99|1452.99|1457.94|1453.94|1456.53|1452.53|34
1620331360000|2021-05-06 20:02:40|1456.98|1452.98|1455.99|1451.99|1457.32|1453.32|1455.99|1451.99|33
1620331370000|2021-05-06 20:02:50|1456.42|1452.42|1456.79|1452.79|1457.54|1453.54|1455.41|1451.41|32
1620331380000|2021-05-06 20:03:00|1456.78|1452.78|1456.67|1452.67|1456.92|1452.92|1455.13|1451.13|38
1620331390000|2021-05-06 20:03:10|1456.68|1452.68|1457.17|1453.17|1457.29|1453.29|1456.67|1452.67|29
1620331400000|2021-05-06 20:03:20|1457.25|1453.25|1456.27|1452.27|1457.3|1453.3|1456.27|1452.27|28
1620331410000|2021-05-06 20:03:30|1455.79|1451.79|1455.69|1451.69|1455.9|1451.9|1455.57|1451.57|29
1620331420000|2021-05-06 20:03:40|1455.7|1451.7|1454.12|1450.12|1455.7|1451.7|1454.12|1450.12|36
1620331430000|2021-05-06 20:03:50|1453.66|1449.66|1452.71|1448.71|1453.7|1449.7|1452.63|1448.63|31
1620331440000|2021-05-06 20:04:00|1452.63|1448.63|1449.19|1445.19|1452.63|1448.63|1449.17|1445.17|37
1620331450000|2021-05-06 20:04:10|1448.89|1444.89|1451.46|1447.46|1451.46|1447.46|1448.77|1444.77|35
1620331460000|2021-05-06 20:04:20|1451.47|1447.47|1452.74|1448.74|1452.75|1448.75|1451.46|1447.46|33
1620331470000|2021-05-06 20:04:30|1452.77|1448.77|1452.98|1448.98|1453.01|1449.01|1452.52|1448.52|35
1620331480000|2021-05-06 20:04:40|1452.99|1448.99|1452.19|1448.19|1452.99|1448.99|1452.14|1448.14|30
1620331490000|2021-05-06 20:04:50|1452.21|1448.21|1453.21|1449.21|1453.55|1449.55|1452.15|1448.15|29
1620331500000|2021-05-06 20:05:00|1453.27|1449.27|1455.1|1451.1|1455.1|1451.1|1453.01|1449.01|30
1620331510000|2021-05-06 20:05:10|1455.06|1451.06|1455.8|1451.8|1455.91|1451.91|1454.9|1450.9|35
1620331520000|2021-05-06 20:05:20|1455.85|1451.85|1455.29|1451.29|1456.01|1452.01|1455.29|1451.29|30
1620331530000|2021-05-06 20:05:30|1455.37|1451.37|1455.04|1451.04|1455.56|1451.56|1454.85|1450.85|36
1620331540000|2021-05-06 20:05:40|1455.18|1451.18|1452.71|1448.71|1455.18|1451.18|1452.71|1448.71|37
1620331550000|2021-05-06 20:05:50|1452.72|1448.72|1452.18|1448.18|1452.95|1448.95|1451.93|1447.93|22
1620331560000|2021-05-06 20:06:00|1452.43|1448.43|1449.35|1445.35|1452.44|1448.44|1448.35|1444.35|33
1620331570000|2021-05-06 20:06:10|1449.49|1445.49|1445.91|1441.91|1449.49|1445.49|1445.6|1441.6|35
1620331580000|2021-05-06 20:06:20|1446.06|1442.06|1444.21|1440.21|1446.06|1442.06|1444.21|1440.21|27
1620331590000|2021-05-06 20:06:30|1444.09|1440.09|1443.47|1439.47|1444.21|1440.21|1443.25|1439.25|31
1620331600000|2021-05-06 20:06:40|1443.32|1439.32|1442.83|1438.83|1443.32|1439.32|1442.74|1438.74|32
1620331610000|2021-05-06 20:06:50|1442.88|1438.88|1443.09|1439.09|1444.04|1440.04|1442.88|1438.88|36
1620331620000|2021-05-06 20:07:00|1443.03|1439.03|1440.65|1436.65|1443.1|1439.1|1440.65|1436.65|33
1620331630000|2021-05-06 20:07:10|1440.94|1436.94|1438.71|1434.71|1440.94|1436.94|1438.71|1434.71|32
1620331640000|2021-05-06 20:07:20|1438.66|1434.66|1439|1435|1439|1435|1437.9|1433.9|38
1620331650000|2021-05-06 20:07:30|1438.93|1434.93|1440.09|1436.09|1440.72|1436.72|1438.93|1434.93|29
1620331660000|2021-05-06 20:07:40|1440.31|1436.31|1438.54|1434.54|1440.72|1436.72|1438.31|1434.31|37
1620331670000|2021-05-06 20:07:50|1438.58|1434.58|1437.61|1433.61|1438.58|1434.58|1437.33|1433.33|29
1620331680000|2021-05-06 20:08:00|1437.54|1433.54|1440.78|1436.78|1441.67|1437.67|1437.46|1433.46|38
1620331690000|2021-05-06 20:08:10|1440.64|1436.64|1439.65|1435.65|1440.78|1436.78|1439.65|1435.65|34
1620331700000|2021-05-06 20:08:20|1439.68|1435.68|1438.88|1434.88|1439.74|1435.74|1438.37|1434.37|30
1620331710000|2021-05-06 20:08:30|1438.85|1434.85|1437.79|1433.79|1439.16|1435.16|1437.79|1433.79|35
1620331720000|2021-05-06 20:08:40|1437.74|1433.74|1436.41|1432.41|1437.74|1433.74|1436.01|1432.01|28
1620331730000|2021-05-06 20:08:50|1436.33|1432.33|1437.19|1433.19|1437.73|1433.73|1435.86|1431.86|35
1620331740000|2021-05-06 20:09:00|1437.16|1433.16|1439.35|1435.35|1439.43|1435.43|1437.11|1433.11|34
1620331750000|2021-05-06 20:09:10|1439.32|1435.32|1441.69|1437.69|1441.69|1437.69|1439.32|1435.32|32
1620331760000|2021-05-06 20:09:20|1441.85|1437.85|1438.92|1434.92|1441.85|1437.85|1438.92|1434.92|31
1620331770000|2021-05-06 20:09:30|1438.9|1434.9|1436.67|1432.67|1438.96|1434.96|1436.67|1432.67|33
1620331780000|2021-05-06 20:09:40|1436.76|1432.76|1439.03|1435.03|1439.03|1435.03|1435.92|1431.92|35
1620331790000|2021-05-06 20:09:50|1439.28|1435.28|1440.05|1436.05|1440.12|1436.12|1439.18|1435.18|30
1620331800000|2021-05-06 20:10:00|1440.07|1436.07|1441.61|1437.61|1441.61|1437.61|1440.07|1436.07|36
1620331810000|2021-05-06 20:10:10|1441.6|1437.6|1441.74|1437.74|1441.87|1437.87|1441.44|1437.44|33
1620331820000|2021-05-06 20:10:20|1441.63|1437.63|1439.05|1435.05|1441.75|1437.75|1439.04|1435.04|32
1620331830000|2021-05-06 20:10:30|1439.12|1435.12|1439.13|1435.13|1439.16|1435.16|1438.93|1434.93|27
1620331840000|2021-05-06 20:10:40|1438.91|1434.91|1436.05|1432.05|1438.94|1434.94|1436|1432|31
1620331850000|2021-05-06 20:10:50|1436.17|1432.17|1434.92|1430.92|1436.17|1432.17|1434.92|1430.92|28
1620331860000|2021-05-06 20:11:00|1434.65|1430.65|1435.78|1431.78|1436.53|1432.53|1434.56|1430.56|30
1620331870000|2021-05-06 20:11:10|1435.79|1431.79|1435.45|1431.45|1437.11|1433.11|1435.45|1431.45|34
1620331880000|2021-05-06 20:11:20|1435.41|1431.41|1435.6|1431.6|1435.84|1431.84|1435.41|1431.41|25
1620331890000|2021-05-06 20:11:30|1435.47|1431.47|1434.47|1430.47|1435.48|1431.48|1434.44|1430.44|30
1620331900000|2021-05-06 20:11:40|1434.52|1430.52|1432.04|1428.04|1434.52|1430.52|1431.49|1427.49|33
1620331910000|2021-05-06 20:11:50|1432.1|1428.1|1430.36|1426.36|1432.1|1428.1|1430.25|1426.25|35
1620331920000|2021-05-06 20:12:00|1430.2|1426.2|1431.24|1427.24|1431.31|1427.31|1429.97|1425.97|37
1620331930000|2021-05-06 20:12:10|1431.23|1427.23|1432.02|1428.02|1432.17|1428.17|1430.36|1426.36|35
1620331940000|2021-05-06 20:12:20|1431.93|1427.93|1429.43|1425.43|1431.99|1427.99|1429.41|1425.41|38
1620331950000|2021-05-06 20:12:30|1429.38|1425.38|1429.12|1425.12|1429.4|1425.4|1428.7|1424.7|35
1620331960000|2021-05-06 20:12:40|1429.13|1425.13|1430.81|1426.81|1430.94|1426.94|1429.12|1425.12|30
1620331970000|2021-05-06 20:12:50|1430.58|1426.58|1429.14|1425.14|1430.58|1426.58|1429.14|1425.14|30
1620331980000|2021-05-06 20:13:00|1429.13|1425.13|1429.45|1425.45|1429.76|1425.76|1428.99|1424.99|36
1620331990000|2021-05-06 20:13:10|1429.18|1425.18|1429|1425|1429.25|1425.25|1428.93|1424.93|35
1620332000000|2021-05-06 20:13:20|1429.1|1425.1|1427.67|1423.67|1429.13|1425.13|1427.67|1423.67|29
1620332010000|2021-05-06 20:13:30|1427.65|1423.65|1425.54|1421.54|1427.65|1423.65|1425.54|1421.54|36
1620332020000|2021-05-06 20:13:40|1425.67|1421.67|1424.04|1420.04|1425.86|1421.86|1421.49|1417.49|37
1620332030000|2021-05-06 20:13:50|1422.63|1418.63|1422.67|1418.67|1425.86|1421.86|1422.63|1418.63|36
1620332040000|2021-05-06 20:14:00|1423.11|1419.11|1426.67|1422.67|1426.67|1422.67|1423.11|1419.11|39
1620332050000|2021-05-06 20:14:10|1426.74|1422.74|1428.6|1424.6|1428.6|1424.6|1426.74|1422.74|34
1620332060000|2021-05-06 20:14:20|1428.72|1424.72|1429.45|1425.45|1429.45|1425.45|1428.06|1424.06|35
1620332070000|2021-05-06 20:14:30|1429.78|1425.78|1429.91|1425.91|1430.24|1426.24|1429.29|1425.29|34
1620332080000|2021-05-06 20:14:40|1429.94|1425.94|1429.97|1425.97|1429.98|1425.98|1428.98|1424.98|31
1620332090000|2021-05-06 20:14:50|1430.15|1426.15|1430.95|1426.95|1430.95|1426.95|1430.14|1426.14|29
1620332100000|2021-05-06 20:15:00|1430.97|1426.97|1431.89|1427.89|1431.89|1427.89|1430.96|1426.96|24
1620332110000|2021-05-06 20:15:10|1431.91|1427.91|1432.37|1428.37|1432.48|1428.48|1431.79|1427.79|23
1620332120000|2021-05-06 20:15:20|1432.27|1428.27|1431.94|1427.94|1432.78|1428.78|1431.79|1427.79|24
1620332130000|2021-05-06 20:15:30|1432.31|1428.31|1432.41|1428.41|1433.2|1429.2|1432.19|1428.19|32
1620332140000|2021-05-06 20:15:40|1432.44|1428.44|1433.09|1429.09|1433.16|1429.16|1432.23|1428.23|33
1620332150000|2021-05-06 20:15:50|1433.11|1429.11|1436.14|1432.14|1436.14|1432.14|1433.11|1429.11|37
1620332160000|2021-05-06 20:16:00|1436.17|1432.17|1435.83|1431.83|1436.57|1432.57|1435.83|1431.83|26
1620332170000|2021-05-06 20:16:10|1435.8|1431.8|1436.8|1432.8|1436.8|1432.8|1435.8|1431.8|25
1620332180000|2021-05-06 20:16:20|1436.86|1432.86|1436.98|1432.98|1436.98|1432.98|1436.69|1432.69|23
1620332190000|2021-05-06 20:16:30|1437.02|1433.02|1438.47|1434.47|1438.67|1434.67|1436.89|1432.89|31
1620332200000|2021-05-06 20:16:40|1438.43|1434.43|1438.05|1434.05|1438.98|1434.98|1438.05|1434.05|26
1620332210000|2021-05-06 20:16:50|1437.98|1433.98|1433.92|1429.92|1438.1|1434.1|1433.74|1429.74|39
1620332220000|2021-05-06 20:17:00|1433.98|1429.98|1430.69|1426.69|1433.98|1429.98|1430.69|1426.69|37
1620332230000|2021-05-06 20:17:10|1430.22|1426.22|1428.63|1424.63|1430.24|1426.24|1428.63|1424.63|36
1620332240000|2021-05-06 20:17:20|1428.54|1424.54|1427.59|1423.59|1428.54|1424.54|1426.4|1422.4|39
1620332250000|2021-05-06 20:17:30|1427.73|1423.73|1422.64|1418.64|1427.73|1423.73|1422.64|1418.64|34
1620332260000|2021-05-06 20:17:40|1422.63|1418.63|1426.83|1422.83|1426.83|1422.83|1422.63|1418.63|31
1620332270000|2021-05-06 20:17:50|1426.82|1422.82|1427.5|1423.5|1428.3|1424.3|1426.82|1422.82|36
1620332280000|2021-05-06 20:18:00|1427.52|1423.52|1429.39|1425.39|1429.51|1425.51|1427.52|1423.52|30
1620332290000|2021-05-06 20:18:10|1429.31|1425.31|1428.19|1424.19|1429.33|1425.33|1427.23|1423.23|37
1620332300000|2021-05-06 20:18:20|1428.36|1424.36|1428.77|1424.77|1429.46|1425.46|1428.36|1424.36|35
1620332310000|2021-05-06 20:18:30|1428.73|1424.73|1429.04|1425.04|1429.31|1425.31|1428.53|1424.53|33
1620332320000|2021-05-06 20:18:40|1429.46|1425.46|1432.1|1428.1|1432.1|1428.1|1429.46|1425.46|34
1620332330000|2021-05-06 20:18:50|1432.08|1428.08|1428.08|1424.08|1432.35|1428.35|1426.77|1422.77|39
1620332340000|2021-05-06 20:19:00|1427.49|1423.49|1427.7|1423.7|1429.44|1425.44|1424.51|1420.51|38
1620332350000|2021-05-06 20:19:10|1428.09|1424.09|1427.98|1423.98|1430.25|1426.25|1427.83|1423.83|40
1620332360000|2021-05-06 20:19:20|1427.86|1423.86|1428.04|1424.04|1428.12|1424.12|1426.8|1422.8|30
1620332370000|2021-05-06 20:19:30|1428|1424|1426.56|1422.56|1428.09|1424.09|1426.56|1422.56|32
1620332380000|2021-05-06 20:19:40|1426.42|1422.42|1426.15|1422.15|1426.42|1422.42|1425.33|1421.33|29
1620332390000|2021-05-06 20:19:50|1426.12|1422.12|1426.17|1422.17|1426.27|1422.27|1425.88|1421.88|30
1620332400000|2021-05-06 20:20:00|1426.26|1422.26|1428.54|1424.54|1428.54|1424.54|1426.15|1422.15|34
1620332410000|2021-05-06 20:20:10|1428.6|1424.6|1428.9|1424.9|1430.09|1426.09|1428.53|1424.53|30
1620332420000|2021-05-06 20:20:20|1428.97|1424.97|1427.24|1423.24|1429.32|1425.32|1427.21|1423.21|35
1620332430000|2021-05-06 20:20:30|1427.16|1423.16|1430.24|1426.24|1430.37|1426.37|1427.03|1423.03|35
1620332440000|2021-05-06 20:20:40|1430.29|1426.29|1431.24|1427.24|1431.48|1427.48|1430.22|1426.22|32
1620332450000|2021-05-06 20:20:50|1431.25|1427.25|1433.17|1429.17|1433.32|1429.32|1431.25|1427.25|34
1620332460000|2021-05-06 20:21:00|1433.13|1429.13|1434.52|1430.52|1434.61|1430.61|1432.43|1428.43|32
1620332470000|2021-05-06 20:21:10|1435.63|1431.63|1435.4|1431.4|1435.95|1431.95|1434.96|1430.96|37
1620332480000|2021-05-06 20:21:20|1435.38|1431.38|1436.55|1432.55|1436.55|1432.55|1435.31|1431.31|29
1620332490000|2021-05-06 20:21:30|1436.56|1432.56|1438|1434|1438|1434|1436.49|1432.49|31
1620332500000|2021-05-06 20:21:40|1438.03|1434.03|1441.99|1437.99|1441.99|1437.99|1437.79|1433.79|22
1620332510000|2021-05-06 20:21:50|1441.88|1437.88|1440.79|1436.79|1442.15|1438.15|1440.74|1436.74|36
1620332520000|2021-05-06 20:22:00|1440.66|1436.66|1436.17|1432.17|1440.66|1436.66|1436.17|1432.17|36
1620332530000|2021-05-06 20:22:10|1435.45|1431.45|1434.54|1430.54|1435.78|1431.78|1434.49|1430.49|30
1620332540000|2021-05-06 20:22:20|1434.52|1430.52|1433.91|1429.91|1434.53|1430.53|1433.91|1429.91|31
1620332550000|2021-05-06 20:22:30|1433.81|1429.81|1433.9|1429.9|1433.9|1429.9|1432.98|1428.98|28
1620332560000|2021-05-06 20:22:40|1433.86|1429.86|1434.47|1430.47|1434.56|1430.56|1433.58|1429.58|31
1620332570000|2021-05-06 20:22:50|1434.4|1430.4|1434.6|1430.6|1435.41|1431.41|1434.38|1430.38|32
1620332580000|2021-05-06 20:23:00|1434.54|1430.54|1432.45|1428.45|1434.61|1430.61|1432.45|1428.45|26
1620332590000|2021-05-06 20:23:10|1432.44|1428.44|1431.73|1427.73|1432.47|1428.47|1431.34|1427.34|36
1620332600000|2021-05-06 20:23:20|1432.05|1428.05|1428.09|1424.09|1432.05|1428.05|1428.09|1424.09|30
1620332610000|2021-05-06 20:23:30|1428.13|1424.13|1429.44|1425.44|1429.48|1425.48|1428.13|1424.13|34
1620332620000|2021-05-06 20:23:40|1429.35|1425.35|1429.77|1425.77|1429.77|1425.77|1429.32|1425.32|32
1620332630000|2021-05-06 20:23:50|1429.78|1425.78|1428.54|1424.54|1430.2|1426.2|1428.46|1424.46|34
1620332640000|2021-05-06 20:24:00|1428.52|1424.52|1428.97|1424.97|1429.04|1425.04|1428.32|1424.32|28
1620332650000|2021-05-06 20:24:10|1428.96|1424.96|1432.21|1428.21|1433.88|1429.88|1428.95|1424.95|34
1620332660000|2021-05-06 20:24:20|1432.43|1428.43|1433.83|1429.83|1433.83|1429.83|1432.43|1428.43|25
1620332670000|2021-05-06 20:24:30|1433.79|1429.79|1435.22|1431.22|1435.27|1431.27|1433.79|1429.79|22
1620332680000|2021-05-06 20:24:40|1435.23|1431.23|1435.9|1431.9|1435.9|1431.9|1434.56|1430.56|33
1620332690000|2021-05-06 20:24:50|1436.03|1432.03|1435.98|1431.98|1436.4|1432.4|1435.81|1431.81|31
1620332700000|2021-05-06 20:25:00|1435.95|1431.95|1436.98|1432.98|1436.98|1432.98|1435.64|1431.64|33
1620332710000|2021-05-06 20:25:10|1436.99|1432.99|1436.96|1432.96|1437.51|1433.51|1436.91|1432.91|28
1620332720000|2021-05-06 20:25:20|1436.92|1432.92|1436.91|1432.91|1437.02|1433.02|1436.31|1432.31|30
1620332730000|2021-05-06 20:25:30|1436.69|1432.69|1436.69|1432.69|1437|1433|1436.56|1432.56|31
1620332740000|2021-05-06 20:25:40|1436.66|1432.66|1437.13|1433.13|1437.26|1433.26|1436.66|1432.66|31
1620332750000|2021-05-06 20:25:50|1437.12|1433.12|1437.17|1433.17|1437.2|1433.2|1437.06|1433.06|13
1620332760000|2021-05-06 20:26:00|1436.91|1432.91|1436.64|1432.64|1437|1433|1436.64|1432.64|20
1620332770000|2021-05-06 20:26:10|1436.13|1432.13|1434.73|1430.73|1436.13|1432.13|1434.34|1430.34|26
1620332780000|2021-05-06 20:26:20|1434.85|1430.85|1435|1431|1435.01|1431.01|1433.92|1429.92|32
1620332790000|2021-05-06 20:26:30|1434.99|1430.99|1434.13|1430.13|1434.99|1430.99|1433.71|1429.71|31
1620332800000|2021-05-06 20:26:40|1434.14|1430.14|1434.42|1430.42|1434.67|1430.67|1434.05|1430.05|34
1620332810000|2021-05-06 20:26:50|1434.39|1430.39|1432.84|1428.84|1434.39|1430.39|1432.05|1428.05|33
1620332820000|2021-05-06 20:27:00|1432.75|1428.75|1432.24|1428.24|1432.75|1428.75|1431.98|1427.98|26
1620332830000|2021-05-06 20:27:10|1432.29|1428.29|1432.35|1428.35|1432.38|1428.38|1432.03|1428.03|25
1620332840000|2021-05-06 20:27:20|1432.34|1428.34|1431.93|1427.93|1432.4|1428.4|1431.93|1427.93|19
1620332850000|2021-05-06 20:27:30|1431.86|1427.86|1432.53|1428.53|1432.53|1428.53|1431.82|1427.82|28
1620332860000|2021-05-06 20:27:40|1432.43|1428.43|1433.99|1429.99|1434.05|1430.05|1432.35|1428.35|23
1620332870000|2021-05-06 20:27:50|1434.02|1430.02|1434.61|1430.61|1434.61|1430.61|1434.02|1430.02|20
1620332880000|2021-05-06 20:28:00|1434.6|1430.6|1433.84|1429.84|1434.6|1430.6|1433.78|1429.78|23
1620332890000|2021-05-06 20:28:10|1433.85|1429.85|1433.45|1429.45|1434.23|1430.23|1433.43|1429.43|37
1620332900000|2021-05-06 20:28:20|1433.46|1429.46|1433.68|1429.68|1433.7|1429.7|1433.27|1429.27|29
1620332910000|2021-05-06 20:28:30|1433.75|1429.75|1435.08|1431.08|1435.28|1431.28|1433.75|1429.75|37
1620332920000|2021-05-06 20:28:40|1435.07|1431.07|1435.22|1431.22|1435.3|1431.3|1434.74|1430.74|28
1620332930000|2021-05-06 20:28:50|1435.23|1431.23|1435.55|1431.55|1435.55|1431.55|1435.23|1431.23|19
1620332940000|2021-05-06 20:29:00|1435.56|1431.56|1435.53|1431.53|1435.58|1431.58|1435.36|1431.36|29
1620332950000|2021-05-06 20:29:10|1435.43|1431.43|1435.11|1431.11|1435.48|1431.48|1434.95|1430.95|25
1620332960000|2021-05-06 20:29:20|1435.1|1431.1|1435.46|1431.46|1435.5|1431.5|1434.98|1430.98|27
1620332970000|2021-05-06 20:29:30|1435.47|1431.47|1435.9|1431.9|1435.9|1431.9|1435.28|1431.28|25
1620332980000|2021-05-06 20:29:40|1435.89|1431.89|1436.48|1432.48|1436.48|1432.48|1435.89|1431.89|26
1620332990000|2021-05-06 20:29:50|1436.5|1432.5|1437.55|1433.55|1437.55|1433.55|1436.49|1432.49|34
1620333000000|2021-05-06 20:30:00|1438.06|1434.06|1438.9|1434.9|1438.91|1434.91|1436.42|1432.42|26
1620333010000|2021-05-06 20:30:10|1438.83|1434.83|1437.7|1433.7|1438.87|1434.87|1436.96|1432.96|33
1620333020000|2021-05-06 20:30:20|1437.8|1433.8|1434.41|1430.41|1437.96|1433.96|1434.15|1430.15|32
1620333030000|2021-05-06 20:30:30|1434.53|1430.53|1432.92|1428.92|1434.77|1430.77|1432.85|1428.85|35
1620333040000|2021-05-06 20:30:40|1432.94|1428.94|1431.51|1427.51|1433.14|1429.14|1431.11|1427.11|32
1620333050000|2021-05-06 20:30:50|1431.34|1427.34|1431.34|1427.34|1431.56|1427.56|1431.03|1427.03|31
1620333060000|2021-05-06 20:31:00|1431.26|1427.26|1431.89|1427.89|1431.89|1427.89|1430.85|1426.85|31
1620333070000|2021-05-06 20:31:10|1432.08|1428.08|1428.96|1424.96|1432.61|1428.61|1428.91|1424.91|35
1620333080000|2021-05-06 20:31:20|1428.91|1424.91|1428.15|1424.15|1428.91|1424.91|1428.15|1424.15|35
1620333090000|2021-05-06 20:31:30|1428.35|1424.35|1426.18|1422.18|1428.61|1424.61|1426.18|1422.18|25
1620333100000|2021-05-06 20:31:40|1426.84|1422.84|1420.34|1416.34|1426.84|1422.84|1420.33|1416.33|30
1620333110000|2021-05-06 20:31:50|1420.14|1416.14|1419.31|1415.31|1420.14|1416.14|1418.59|1414.59|36
1620333120000|2021-05-06 20:32:00|1419.67|1415.67|1418.29|1414.29|1420.54|1416.54|1418.13|1414.13|35
1620333130000|2021-05-06 20:32:10|1418.25|1414.25|1417.37|1413.37|1418.3|1414.3|1417.37|1413.37|31
1620333140000|2021-05-06 20:32:20|1417.36|1413.36|1417.06|1413.06|1417.38|1413.38|1417.05|1413.05|29
1620333150000|2021-05-06 20:32:30|1417.01|1413.01|1418.87|1414.87|1419.01|1415.01|1416.77|1412.77|36
1620333160000|2021-05-06 20:32:40|1418.96|1414.96|1418.85|1414.85|1419.73|1415.73|1418.82|1414.82|28
1620333170000|2021-05-06 20:32:50|1419.42|1415.42|1422.06|1418.06|1422.07|1418.07|1418.85|1414.85|32
1620333180000|2021-05-06 20:33:00|1422.11|1418.11|1419.24|1415.24|1422.27|1418.27|1419.24|1415.24|34
1620333190000|2021-05-06 20:33:10|1418.62|1414.62|1418.11|1414.11|1418.62|1414.62|1417.67|1413.67|32
1620333200000|2021-05-06 20:33:20|1418.1|1414.1|1419.79|1415.79|1420.77|1416.77|1418.1|1414.1|33
1620333210000|2021-05-06 20:33:30|1419.63|1415.63|1418.21|1414.21|1420.12|1416.12|1418.01|1414.01|38
1620333220000|2021-05-06 20:33:40|1418.39|1414.39|1418.6|1414.6|1418.61|1414.61|1418.07|1414.07|34
1620333230000|2021-05-06 20:33:50|1418.61|1414.61|1418.7|1414.7|1419.03|1415.03|1418.52|1414.52|29
1620333240000|2021-05-06 20:34:00|1418.71|1414.71|1418.53|1414.53|1418.74|1414.74|1418.4|1414.4|26
1620333250000|2021-05-06 20:34:10|1418.57|1414.57|1418.28|1414.28|1418.84|1414.84|1418.26|1414.26|31
1620333260000|2021-05-06 20:34:20|1418.27|1414.27|1417.7|1413.7|1418.43|1414.43|1417.7|1413.7|34
1620333270000|2021-05-06 20:34:30|1417.71|1413.71|1417.09|1413.09|1417.97|1413.97|1417.02|1413.02|28
1620333280000|2021-05-06 20:34:40|1417.1|1413.1|1416.88|1412.88|1417.18|1413.18|1416.56|1412.56|32
1620333290000|2021-05-06 20:34:50|1416.9|1412.9|1416.57|1412.57|1417.04|1413.04|1416|1412|36
1620333300000|2021-05-06 20:35:00|1416.58|1412.58|1416.98|1412.98|1417.83|1413.83|1416.52|1412.52|35
1620333310000|2021-05-06 20:35:10|1417|1413|1416.42|1412.42|1417.09|1413.09|1416.23|1412.23|30
1620333320000|2021-05-06 20:35:20|1416.43|1412.43|1418.01|1414.01|1418.03|1414.03|1416.32|1412.32|32
1620333330000|2021-05-06 20:35:30|1418.05|1414.05|1419.88|1415.88|1419.88|1415.88|1418.03|1414.03|22
1620333340000|2021-05-06 20:35:40|1419.89|1415.89|1420.22|1416.22|1420.66|1416.66|1419.89|1415.89|18
1620333350000|2021-05-06 20:35:50|1421.8|1417.8|1422.45|1418.45|1422.6|1418.6|1421.51|1417.51|35
1620333360000|2021-05-06 20:36:00|1422.37|1418.37|1423.97|1419.97|1423.98|1419.98|1422.37|1418.37|30
1620333370000|2021-05-06 20:36:10|1423.99|1419.99|1424.9|1420.9|1425.6|1421.6|1423.98|1419.98|27
1620333380000|2021-05-06 20:36:20|1424.86|1420.86|1422.91|1418.91|1424.86|1420.86|1422.91|1418.91|31
1620333390000|2021-05-06 20:36:30|1422.93|1418.93|1420.48|1416.48|1422.99|1418.99|1420.25|1416.25|34
1620333400000|2021-05-06 20:36:40|1420.12|1416.12|1419.96|1415.96|1420.12|1416.12|1419.89|1415.89|24
1620333410000|2021-05-06 20:36:50|1419.98|1415.98|1419.92|1415.92|1420.63|1416.63|1419.87|1415.87|28
1620333420000|2021-05-06 20:37:00|1419.05|1415.05|1418.35|1414.35|1419.1|1415.1|1417.19|1413.19|34
1620333430000|2021-05-06 20:37:10|1418.85|1414.85|1420.35|1416.35|1420.49|1416.49|1418.85|1414.85|36
1620333440000|2021-05-06 20:37:20|1420.34|1416.34|1418.12|1414.12|1420.54|1416.54|1418.12|1414.12|33
1620333450000|2021-05-06 20:37:30|1418.13|1414.13|1419.32|1415.32|1419.32|1415.32|1418.08|1414.08|30
1620333460000|2021-05-06 20:37:40|1419.48|1415.48|1420.08|1416.08|1420.09|1416.09|1419.23|1415.23|36
1620333470000|2021-05-06 20:37:50|1420|1416|1423.2|1419.2|1423.29|1419.29|1420|1416|36
1620333480000|2021-05-06 20:38:00|1423.41|1419.41|1422.24|1418.24|1423.42|1419.42|1420.82|1416.82|36
1620333490000|2021-05-06 20:38:10|1422.18|1418.18|1420.65|1416.65|1422.5|1418.5|1420.47|1416.47|34
1620333500000|2021-05-06 20:38:20|1420.55|1416.55|1418.65|1414.65|1420.55|1416.55|1417.86|1413.86|35
1620333510000|2021-05-06 20:38:30|1418.79|1414.79|1416.54|1412.54|1418.79|1414.79|1416.36|1412.36|29
1620333520000|2021-05-06 20:38:40|1416.56|1412.56|1417.4|1413.4|1418.54|1414.54|1416.39|1412.39|35
1620333530000|2021-05-06 20:38:50|1418.19|1414.19|1423.43|1419.43|1423.76|1419.76|1418.19|1414.19|35
1620333540000|2021-05-06 20:39:00|1423.71|1419.71|1422.48|1418.48|1424.25|1420.25|1421.05|1417.05|37
1620333550000|2021-05-06 20:39:10|1422.54|1418.54|1422.15|1418.15|1422.72|1418.72|1421.93|1417.93|36
1620333560000|2021-05-06 20:39:20|1422.16|1418.16|1423.83|1419.83|1423.83|1419.83|1422.07|1418.07|36
1620333570000|2021-05-06 20:39:30|1424.02|1420.02|1425.46|1421.46|1425.72|1421.72|1423.83|1419.83|31
1620333580000|2021-05-06 20:39:40|1425.22|1421.22|1427.12|1423.12|1427.35|1423.35|1425.22|1421.22|33
1620333590000|2021-05-06 20:39:50|1427.35|1423.35|1427.17|1423.17|1427.39|1423.39|1426.95|1422.95|27
1620333600000|2021-05-06 20:40:00|1427.16|1423.16|1427.79|1423.79|1427.85|1423.85|1427|1423|28
1620333610000|2021-05-06 20:40:10|1427.94|1423.94|1429.21|1425.21|1429.33|1425.33|1427.68|1423.68|31
1620333620000|2021-05-06 20:40:20|1429.19|1425.19|1429.43|1425.43|1429.72|1425.72|1428.95|1424.95|32
1620333630000|2021-05-06 20:40:30|1429.72|1425.72|1428.14|1424.14|1429.72|1425.72|1428.14|1424.14|32
1620333640000|2021-05-06 20:40:40|1427.94|1423.94|1424.44|1420.44|1427.97|1423.97|1424.44|1420.44|34
1620333650000|2021-05-06 20:40:50|1424.42|1420.42|1422.77|1418.77|1424.43|1420.43|1422.53|1418.53|33
1620333660000|2021-05-06 20:41:00|1422.76|1418.76|1423.35|1419.35|1423.63|1419.63|1422.57|1418.57|33
1620333670000|2021-05-06 20:41:10|1423.36|1419.36|1422.58|1418.58|1423.62|1419.62|1422.39|1418.39|33
1620333680000|2021-05-06 20:41:20|1422.39|1418.39|1419.03|1415.03|1422.41|1418.41|1418.98|1414.98|35
1620333690000|2021-05-06 20:41:30|1418.98|1414.98|1420.52|1416.52|1420.9|1416.9|1418.81|1414.81|32
1620333700000|2021-05-06 20:41:40|1420.7|1416.7|1420.42|1416.42|1421.21|1417.21|1420.42|1416.42|35
1620333710000|2021-05-06 20:41:50|1420.33|1416.33|1419.47|1415.47|1420.42|1416.42|1419.43|1415.43|32
1620333720000|2021-05-06 20:42:00|1419.48|1415.48|1419.16|1415.16|1419.57|1415.57|1418.89|1414.89|34
1620333730000|2021-05-06 20:42:10|1419.22|1415.22|1418.98|1414.98|1419.39|1415.39|1418.55|1414.55|36
1620333740000|2021-05-06 20:42:20|1419.22|1415.22|1417.66|1413.66|1419.5|1415.5|1417.66|1413.66|34
1620333750000|2021-05-06 20:42:30|1417.63|1413.63|1418.94|1414.94|1418.97|1414.97|1417.49|1413.49|28
1620333760000|2021-05-06 20:42:40|1417.83|1413.83|1414.79|1410.79|1418.95|1414.95|1414.71|1410.71|33
1620333770000|2021-05-06 20:42:50|1414.76|1410.76|1415.79|1411.79|1416.43|1412.43|1414.76|1410.76|36
1620333780000|2021-05-06 20:43:00|1415.64|1411.64|1415.66|1411.66|1416.02|1412.02|1414.76|1410.76|35
1620333790000|2021-05-06 20:43:10|1415.63|1411.63|1415.64|1411.64|1416.21|1412.21|1415.63|1411.63|33
1620333800000|2021-05-06 20:43:20|1415.59|1411.59|1414.74|1410.74|1415.63|1411.63|1414.21|1410.21|32
1620333810000|2021-05-06 20:43:30|1414.69|1410.69|1414.57|1410.57|1415.12|1411.12|1414.25|1410.25|36
1620333820000|2021-05-06 20:43:40|1414.61|1410.61|1414.42|1410.42|1414.84|1410.84|1414.12|1410.12|37
1620333830000|2021-05-06 20:43:50|1414.41|1410.41|1412.81|1408.81|1414.41|1410.41|1412.81|1408.81|33
1620333840000|2021-05-06 20:44:00|1413.23|1409.23|1414.32|1410.32|1414.32|1410.32|1413.23|1409.23|24
1620333850000|2021-05-06 20:44:10|1414.28|1410.28|1413.15|1409.15|1414.67|1410.67|1413.11|1409.11|34
1620333860000|2021-05-06 20:44:20|1413.14|1409.14|1412.99|1408.99|1413.21|1409.21|1412.94|1408.94|33
1620333870000|2021-05-06 20:44:30|1412.93|1408.93|1413.24|1409.24|1413.44|1409.44|1412.92|1408.92|29
1620333880000|2021-05-06 20:44:40|1413.25|1409.25|1414.5|1410.5|1414.59|1410.59|1413.25|1409.25|24
1620333890000|2021-05-06 20:44:50|1414.72|1410.72|1414.57|1410.57|1414.72|1410.72|1413.67|1409.67|31
1620333900000|2021-05-06 20:45:00|1414.32|1410.32|1418.7|1414.7|1418.7|1414.7|1413.93|1409.93|36
1620333910000|2021-05-06 20:45:10|1417.42|1413.42|1420.62|1416.62|1421.57|1417.57|1417.42|1413.42|33
1620333920000|2021-05-06 20:45:20|1420.5|1416.5|1419.9|1415.9|1420.73|1416.73|1419.04|1415.04|39
1620333930000|2021-05-06 20:45:30|1419.92|1415.92|1420.82|1416.82|1420.86|1416.86|1419.88|1415.88|29
1620333940000|2021-05-06 20:45:40|1420.63|1416.63|1420.59|1416.59|1420.8|1416.8|1419.57|1415.57|35
1620333950000|2021-05-06 20:45:50|1420.4|1416.4|1420.46|1416.46|1420.46|1416.46|1420.14|1416.14|29
1620333960000|2021-05-06 20:46:00|1420.4|1416.4|1422.08|1418.08|1422.08|1418.08|1420.38|1416.38|33
1620333970000|2021-05-06 20:46:10|1422.13|1418.13|1423.93|1419.93|1423.93|1419.93|1422.13|1418.13|31
1620333980000|2021-05-06 20:46:20|1423.87|1419.87|1427.73|1423.73|1427.73|1423.73|1423.84|1419.84|29
1620333990000|2021-05-06 20:46:30|1427.74|1423.74|1427.07|1423.07|1427.92|1423.92|1427.07|1423.07|36
1620334000000|2021-05-06 20:46:40|1427.22|1423.22|1429.57|1425.57|1429.57|1425.57|1427.17|1423.17|38
1620334010000|2021-05-06 20:46:50|1429.58|1425.58|1430.48|1426.48|1431.07|1427.07|1429.2|1425.2|31
1620334020000|2021-05-06 20:47:00|1430.49|1426.49|1427.64|1423.64|1430.56|1426.56|1427.47|1423.47|34
1620334030000|2021-05-06 20:47:10|1426.87|1422.87|1425.79|1421.79|1426.87|1422.87|1425.39|1421.39|34
1620334040000|2021-05-06 20:47:20|1425.68|1421.68|1426.32|1422.32|1426.38|1422.38|1425.62|1421.62|33
1620334050000|2021-05-06 20:47:30|1426.33|1422.33|1428.78|1424.78|1428.78|1424.78|1426.33|1422.33|32
1620334060000|2021-05-06 20:47:40|1428.77|1424.77|1428.42|1424.42|1429.29|1425.29|1427.43|1423.43|36
1620334070000|2021-05-06 20:47:50|1428.43|1424.43|1426.52|1422.52|1428.79|1424.79|1426.3|1422.3|26
1620334080000|2021-05-06 20:48:00|1426.62|1422.62|1425.69|1421.69|1426.84|1422.84|1425|1421|36
1620334090000|2021-05-06 20:48:10|1425.79|1421.79|1426.82|1422.82|1426.84|1422.84|1425.79|1421.79|33
1620334100000|2021-05-06 20:48:20|1426.81|1422.81|1428.13|1424.13|1428.13|1424.13|1426.68|1422.68|25
1620334110000|2021-05-06 20:48:30|1428.3|1424.3|1429.88|1425.88|1429.88|1425.88|1428.3|1424.3|29
1620334120000|2021-05-06 20:48:40|1431.41|1427.41|1432.79|1428.79|1433.17|1429.17|1431.41|1427.41|26
1620334130000|2021-05-06 20:48:50|1432.85|1428.85|1431.6|1427.6|1432.98|1428.98|1431.21|1427.21|33
1620334140000|2021-05-06 20:49:00|1431.71|1427.71|1433.62|1429.62|1433.64|1429.64|1431.71|1427.71|30
1620334150000|2021-05-06 20:49:10|1433.6|1429.6|1433.83|1429.83|1433.83|1429.83|1433.37|1429.37|25
1620334160000|2021-05-06 20:49:20|1433.78|1429.78|1433.69|1429.69|1433.83|1429.83|1432.98|1428.98|32
1620334170000|2021-05-06 20:49:30|1433.64|1429.64|1435.85|1431.85|1435.85|1431.85|1433.36|1429.36|36
1620334180000|2021-05-06 20:49:40|1435.89|1431.89|1435.18|1431.18|1436.19|1432.19|1435.18|1431.18|29
1620334190000|2021-05-06 20:49:50|1436.31|1432.31|1436.82|1432.82|1436.82|1432.82|1436.31|1432.31|21
1620334200000|2021-05-06 20:50:00|1437.27|1433.27|1437.03|1433.03|1437.37|1433.37|1436.91|1432.91|26
1620334210000|2021-05-06 20:50:10|1437.08|1433.08|1436.09|1432.09|1437.17|1433.17|1435.86|1431.86|32
1620334220000|2021-05-06 20:50:20|1436.14|1432.14|1436.73|1432.73|1436.73|1432.73|1436.11|1432.11|26
1620334230000|2021-05-06 20:50:30|1436.81|1432.81|1437.66|1433.66|1437.74|1433.74|1436.78|1432.78|30
1620334240000|2021-05-06 20:50:40|1437.64|1433.64|1435.87|1431.87|1437.65|1433.65|1435.69|1431.69|36
1620334250000|2021-05-06 20:50:50|1435.83|1431.83|1435.36|1431.36|1435.83|1431.83|1435.15|1431.15|30
1620334260000|2021-05-06 20:51:00|1435.37|1431.37|1437.46|1433.46|1437.46|1433.46|1435.37|1431.37|37
1620334270000|2021-05-06 20:51:10|1437.5|1433.5|1438.8|1434.8|1438.8|1434.8|1437.23|1433.23|29
1620334280000|2021-05-06 20:51:20|1438.78|1434.78|1442.63|1438.63|1442.71|1438.71|1438.64|1434.64|35
1620334290000|2021-05-06 20:51:30|1442.53|1438.53|1440.38|1436.38|1442.81|1438.81|1440.38|1436.38|35
1620334300000|2021-05-06 20:51:40|1440.3|1436.3|1440.6|1436.6|1440.69|1436.69|1440.09|1436.09|36
1620334310000|2021-05-06 20:51:50|1440.8|1436.8|1437.5|1433.5|1440.8|1436.8|1437.5|1433.5|35
1620334320000|2021-05-06 20:52:00|1437.49|1433.49|1438.47|1434.47|1439.58|1435.58|1437.3|1433.3|33
1620334330000|2021-05-06 20:52:10|1438.56|1434.56|1440.58|1436.58|1440.58|1436.58|1438.41|1434.41|37
1620334340000|2021-05-06 20:52:20|1440.62|1436.62|1440.32|1436.32|1440.62|1436.62|1440.3|1436.3|27
1620334350000|2021-05-06 20:52:30|1440.3|1436.3|1438.2|1434.2|1440.3|1436.3|1438.2|1434.2|34
1620334360000|2021-05-06 20:52:40|1438.18|1434.18|1439.46|1435.46|1439.78|1435.78|1438.18|1434.18|30
1620334370000|2021-05-06 20:52:50|1439.32|1435.32|1439.45|1435.45|1440.31|1436.31|1439.14|1435.14|28
1620334380000|2021-05-06 20:53:00|1439.67|1435.67|1438.55|1434.55|1439.67|1435.67|1438.24|1434.24|30
1620334390000|2021-05-06 20:53:10|1438.48|1434.48|1437.83|1433.83|1438.94|1434.94|1437.7|1433.7|35
1620334400000|2021-05-06 20:53:20|1437.82|1433.82|1435.23|1431.23|1437.83|1433.83|1435.23|1431.23|31
1620334410000|2021-05-06 20:53:30|1435.12|1431.12|1434.83|1430.83|1435.42|1431.42|1434.6|1430.6|32
1620334420000|2021-05-06 20:53:40|1434.98|1430.98|1431.6|1427.6|1434.98|1430.98|1431.52|1427.52|29
1620334430000|2021-05-06 20:53:50|1431.62|1427.62|1431.58|1427.58|1432.03|1428.03|1431.51|1427.51|34
1620334440000|2021-05-06 20:54:00|1431.54|1427.54|1431.72|1427.72|1431.78|1427.78|1431.39|1427.39|34
1620334450000|2021-05-06 20:54:10|1432.02|1428.02|1433.91|1429.91|1434.18|1430.18|1432.02|1428.02|31
1620334460000|2021-05-06 20:54:20|1433.92|1429.92|1434.26|1430.26|1434.42|1430.42|1433.88|1429.88|34
1620334470000|2021-05-06 20:54:30|1434.31|1430.31|1430.7|1426.7|1434.31|1430.31|1430.66|1426.66|33
1620334480000|2021-05-06 20:54:40|1430.65|1426.65|1434|1430|1434|1430|1430.65|1426.65|33
1620334490000|2021-05-06 20:54:50|1434.01|1430.01|1433.61|1429.61|1434.08|1430.08|1433.61|1429.61|23
1620334500000|2021-05-06 20:55:00|1433.5|1429.5|1432.33|1428.33|1433.5|1429.5|1432.33|1428.33|29
1620334510000|2021-05-06 20:55:10|1432.34|1428.34|1432.71|1428.71|1432.77|1428.77|1432.18|1428.18|29
1620334520000|2021-05-06 20:55:20|1432.72|1428.72|1431.16|1427.16|1432.72|1428.72|1431.11|1427.11|31
1620334530000|2021-05-06 20:55:30|1431.45|1427.45|1431.27|1427.27|1431.63|1427.63|1431.1|1427.1|30
1620334540000|2021-05-06 20:55:40|1431.25|1427.25|1431.3|1427.3|1431.78|1427.78|1431.25|1427.25|27
1620334550000|2021-05-06 20:55:50|1431.29|1427.29|1433.36|1429.36|1433.36|1429.36|1431.29|1427.29|34
1620334560000|2021-05-06 20:56:00|1433.47|1429.47|1436.56|1432.56|1436.74|1432.74|1433.43|1429.43|31
1620334570000|2021-05-06 20:56:10|1436.58|1432.58|1439.51|1435.51|1439.77|1435.77|1436.58|1432.58|26
1620334580000|2021-05-06 20:56:20|1439.5|1435.5|1438.71|1434.71|1440.61|1436.61|1438.65|1434.65|32
1620334590000|2021-05-06 20:56:30|1438.77|1434.77|1440.91|1436.91|1441.54|1437.54|1438.17|1434.17|34
1620334600000|2021-05-06 20:56:40|1441.14|1437.14|1439.7|1435.7|1441.29|1437.29|1439.7|1435.7|27
1620334610000|2021-05-06 20:56:50|1439.54|1435.54|1440.16|1436.16|1440.43|1436.43|1439.5|1435.5|30
1620334620000|2021-05-06 20:57:00|1440.18|1436.18|1440.27|1436.27|1440.51|1436.51|1439.76|1435.76|27
1620334630000|2021-05-06 20:57:10|1440.21|1436.21|1439.04|1435.04|1440.51|1436.51|1439.04|1435.04|29
1620334640000|2021-05-06 20:57:20|1439|1435|1437.52|1433.52|1439|1435|1437.51|1433.51|32
1620334650000|2021-05-06 20:57:30|1437.54|1433.54|1438.72|1434.72|1438.72|1434.72|1437.5|1433.5|26
1620334660000|2021-05-06 20:57:40|1438.71|1434.71|1439.33|1435.33|1439.33|1435.33|1438.63|1434.63|33
1620334670000|2021-05-06 20:57:50|1439.45|1435.45|1438.96|1434.96|1439.49|1435.49|1438.93|1434.93|28
1620334680000|2021-05-06 20:58:00|1438.93|1434.93|1440.4|1436.4|1440.4|1436.4|1438.93|1434.93|28
1620334690000|2021-05-06 20:58:10|1440.54|1436.54|1438.79|1434.79|1440.54|1436.54|1438.77|1434.77|30
1620334700000|2021-05-06 20:58:20|1438.75|1434.75|1438.65|1434.65|1438.9|1434.9|1438.46|1434.46|23
1620334710000|2021-05-06 20:58:30|1438.64|1434.64|1438.35|1434.35|1438.64|1434.64|1438.05|1434.05|26
1620334720000|2021-05-06 20:58:40|1438.54|1434.54|1438.55|1434.55|1438.73|1434.73|1438.47|1434.47|29
1620334730000|2021-05-06 20:58:50|1438.5|1434.5|1438.12|1434.12|1438.5|1434.5|1438.01|1434.01|28
1620334740000|2021-05-06 20:59:00|1438.28|1434.28|1437.6|1433.6|1438.46|1434.46|1437.56|1433.56|26
1620334750000|2021-05-06 20:59:10|1437.62|1433.62|1438.09|1434.09|1438.09|1434.09|1437.57|1433.57|28
1620334760000|2021-05-06 20:59:20|1438.07|1434.07|1437.81|1433.81|1438.08|1434.08|1437.56|1433.56|30
1620334770000|2021-05-06 20:59:30|1437.94|1433.94|1438.11|1434.11|1438.13|1434.13|1437.93|1433.93|20
1620334780000|2021-05-06 20:59:40|1438.09|1434.09|1438.02|1434.02|1438.25|1434.25|1437.96|1433.96|12
1620334790000|2021-05-06 20:59:50|1438.03|1434.03|1437.88|1433.88|1438.08|1434.08|1437.72|1433.72|23
1620334800000|2021-05-06 21:00:00|1438.03|1434.03|1438.29|1434.29|1438.32|1434.32|1437.93|1433.93|24
1620334810000|2021-05-06 21:00:10|1438.33|1434.33|1439.93|1435.93|1439.94|1435.94|1438.31|1434.31|27
1620334820000|2021-05-06 21:00:20|1439.92|1435.92|1439.81|1435.81|1439.93|1435.93|1439.45|1435.45|29
1620334830000|2021-05-06 21:00:30|1439.82|1435.82|1442.08|1438.08|1442.08|1438.08|1439.73|1435.73|29
1620334840000|2021-05-06 21:00:40|1442.02|1438.02|1441.31|1437.31|1442.42|1438.42|1441.22|1437.22|31
1620334850000|2021-05-06 21:00:50|1441.27|1437.27|1443.41|1439.41|1443.42|1439.42|1441.25|1437.25|37
1620334860000|2021-05-06 21:01:00|1443.34|1439.34|1442.62|1438.62|1443.57|1439.57|1442.61|1438.61|32
1620334870000|2021-05-06 21:01:10|1442.45|1438.45|1443.58|1439.58|1443.58|1439.58|1442.22|1438.22|36
1620334880000|2021-05-06 21:01:20|1443.54|1439.54|1442.86|1438.86|1443.54|1439.54|1442.86|1438.86|31
1620334890000|2021-05-06 21:01:30|1442.84|1438.84|1443.31|1439.31|1443.94|1439.94|1442.76|1438.76|34
1620334900000|2021-05-06 21:01:40|1443.38|1439.38|1443.4|1439.4|1443.41|1439.41|1443.31|1439.31|24
1620334910000|2021-05-06 21:01:50|1443.29|1439.29|1442.74|1438.74|1443.32|1439.32|1442.74|1438.74|30
1620334920000|2021-05-06 21:02:00|1442.75|1438.75|1441.83|1437.83|1442.75|1438.75|1441.7|1437.7|19
1620334930000|2021-05-06 21:02:10|1441.81|1437.81|1441.51|1437.51|1441.94|1437.94|1441.01|1437.01|22
1620334940000|2021-05-06 21:02:20|1441.43|1437.43|1440.78|1436.78|1441.43|1437.43|1440.78|1436.78|13
1620334950000|2021-05-06 21:02:30|1440.77|1436.77|1440.49|1436.49|1440.77|1436.77|1440.46|1436.46|18
1620334960000|2021-05-06 21:02:40|1440.47|1436.47|1439.4|1435.4|1440.47|1436.47|1439.4|1435.4|20
1620334970000|2021-05-06 21:02:50|1439.39|1435.39|1439.2|1435.2|1439.39|1435.39|1439.16|1435.16|11
1620334980000|2021-05-06 21:03:00|1439.14|1435.14|1439.13|1435.13|1439.18|1435.18|1439.09|1435.09|14
1620334990000|2021-05-06 21:03:10|1439.08|1435.08|1438.5|1434.5|1439.22|1435.22|1438.27|1434.27|19
1620335000000|2021-05-06 21:03:20|1438.51|1434.51|1438.32|1434.32|1438.72|1434.72|1438.29|1434.29|19
1620335010000|2021-05-06 21:03:30|1438.31|1434.31|1438.26|1434.26|1438.33|1434.33|1438.21|1434.21|11
1620335020000|2021-05-06 21:03:40|1438.2|1434.2|1438.2|1434.2|1438.2|1434.2|1438.2|1434.2|1
1620335030000|2021-05-06 21:03:50|1438.21|1434.21|1438.01|1434.01|1438.21|1434.21|1438|1434|8
1620335040000|2021-05-06 21:04:00|1438|1434|1437.61|1433.61|1438|1434|1437.61|1433.61|8
1620335050000|2021-05-06 21:04:10|1437.65|1433.65|1435.96|1431.96|1437.71|1433.71|1435.96|1431.96|15
1620335060000|2021-05-06 21:04:20|1436|1432|1438.85|1434.85|1438.89|1434.89|1436|1432|30
1620335070000|2021-05-06 21:04:30|1438.79|1434.79|1436.97|1432.97|1438.79|1434.79|1436.57|1432.57|19
1620335080000|2021-05-06 21:04:40|1436.98|1432.98|1438.85|1434.85|1438.87|1434.87|1436.98|1432.98|16
1620335090000|2021-05-06 21:04:50|1439.29|1435.29|1442.68|1438.68|1442.76|1438.76|1439.29|1435.29|27
1620335100000|2021-05-06 21:05:00|1442.62|1438.62|1441.61|1437.61|1442.62|1438.62|1441.61|1437.61|25
1620335110000|2021-05-06 21:05:10|1441.5|1437.5|1441.54|1437.54|1441.54|1437.54|1441.17|1437.17|19
1620335120000|2021-05-06 21:05:20|1441.74|1437.74|1442.37|1438.37|1442.37|1438.37|1441.74|1437.74|13
1620335130000|2021-05-06 21:05:30|1442.39|1438.39|1443|1439|1443|1439|1442.31|1438.31|16
1620335140000|2021-05-06 21:05:40|1443.61|1439.61|1445.02|1441.02|1445.02|1441.02|1443.61|1439.61|16
1620335150000|2021-05-06 21:05:50|1445.34|1441.34|1445.07|1441.07|1445.83|1441.83|1445.04|1441.04|24
1620335160000|2021-05-06 21:06:00|1444.34|1440.34|1443.08|1439.08|1444.34|1440.34|1442.55|1438.55|27
1620335170000|2021-05-06 21:06:10|1443.06|1439.06|1444.69|1440.69|1444.83|1440.83|1442.76|1438.76|22
1620335180000|2021-05-06 21:06:20|1444.7|1440.7|1446.15|1442.15|1446.24|1442.24|1444.64|1440.64|21
1620335190000|2021-05-06 21:06:30|1446.2|1442.2|1447.29|1443.29|1447.29|1443.29|1446.08|1442.08|14
1620335200000|2021-05-06 21:06:40|1447.31|1443.31|1447.27|1443.27|1447.66|1443.66|1446.94|1442.94|25
1620335210000|2021-05-06 21:06:50|1447.33|1443.33|1447.43|1443.43|1447.43|1443.43|1447.33|1443.33|5
1620335220000|2021-05-06 21:07:00|1447.4|1443.4|1447.02|1443.02|1447.4|1443.4|1447.02|1443.02|15
1620335230000|2021-05-06 21:07:10|1447.04|1443.04|1447.04|1443.04|1447.19|1443.19|1447|1443|14
1620335240000|2021-05-06 21:07:20|1447.12|1443.12|1446.84|1442.84|1447.22|1443.22|1446.53|1442.53|17
1620335250000|2021-05-06 21:07:30|1446.79|1442.79|1447.16|1443.16|1447.16|1443.16|1446.5|1442.5|14
1620335260000|2021-05-06 21:07:40|1447.19|1443.19|1447.22|1443.22|1447.29|1443.29|1447.05|1443.05|7
1620335270000|2021-05-06 21:07:50|1446.93|1442.93|1446.68|1442.68|1446.93|1442.93|1446.24|1442.24|30
1620335280000|2021-05-06 21:08:00|1446.71|1442.71|1446.93|1442.93|1446.94|1442.94|1446.68|1442.68|7
1620335290000|2021-05-06 21:08:10|1446.9|1442.9|1446.97|1442.97|1446.97|1442.97|1446.88|1442.88|6
1620335300000|2021-05-06 21:08:20|1446.96|1442.96|1446.54|1442.54|1446.99|1442.99|1446.05|1442.05|18
1620335310000|2021-05-06 21:08:30|1446.84|1442.84|1445.43|1441.43|1446.87|1442.87|1445.37|1441.37|17
1620335320000|2021-05-06 21:08:40|1445.32|1441.32|1445.42|1441.42|1445.88|1441.88|1445.32|1441.32|17
1620335330000|2021-05-06 21:08:50|1445.4|1441.4|1444.6|1440.6|1445.52|1441.52|1444.51|1440.51|8
1620335340000|2021-05-06 21:09:00|1444.21|1440.21|1444.56|1440.56|1444.61|1440.61|1444.21|1440.21|19
1620335350000|2021-05-06 21:09:10|1444.62|1440.62|1446.56|1442.56|1446.56|1442.56|1444.62|1440.62|21
1620335360000|2021-05-06 21:09:20|1446.34|1442.34|1445.98|1441.98|1446.37|1442.37|1445.35|1441.35|26
1620335370000|2021-05-06 21:09:30|1445.97|1441.97|1445.63|1441.63|1446.35|1442.35|1445.53|1441.53|22
1620335380000|2021-05-06 21:09:40|1445.64|1441.64|1446.74|1442.74|1447.05|1443.05|1445.64|1441.64|32
1620335390000|2021-05-06 21:09:50|1446.81|1442.81|1446.67|1442.67|1446.84|1442.84|1446.49|1442.49|29
1620335400000|2021-05-06 21:10:00|1446.55|1442.55|1446.52|1442.52|1446.69|1442.69|1446.39|1442.39|28
1620335410000|2021-05-06 21:10:10|1446.53|1442.53|1446.13|1442.13|1446.66|1442.66|1446.13|1442.13|29
1620335420000|2021-05-06 21:10:20|1446.12|1442.12|1445.53|1441.53|1446.12|1442.12|1445.31|1441.31|27
1620335430000|2021-05-06 21:10:30|1445.31|1441.31|1445.14|1441.14|1445.54|1441.54|1445.1|1441.1|24
1620335440000|2021-05-06 21:10:40|1445.13|1441.13|1445.91|1441.91|1446.03|1442.03|1444.81|1440.81|32
1620335450000|2021-05-06 21:10:50|1446.01|1442.01|1446.24|1442.24|1447.31|1443.31|1445.85|1441.85|26
1620335460000|2021-05-06 21:11:00|1446.2|1442.2|1448.32|1444.32|1448.32|1444.32|1446.14|1442.14|19
1620335470000|2021-05-06 21:11:10|1448.21|1444.21|1448.24|1444.24|1448.32|1444.32|1448.2|1444.2|13
1620335480000|2021-05-06 21:11:20|1448.22|1444.22|1448.51|1444.51|1448.64|1444.64|1447.92|1443.92|18
1620335490000|2021-05-06 21:11:30|1448.61|1444.61|1451.66|1447.66|1451.77|1447.77|1448.51|1444.51|21
1620335500000|2021-05-06 21:11:40|1451.39|1447.39|1451.89|1447.89|1451.98|1447.98|1451.39|1447.39|13
1620335510000|2021-05-06 21:11:50|1451.77|1447.77|1452.02|1448.02|1452.19|1448.19|1451.72|1447.72|11
1620335520000|2021-05-06 21:12:00|1452.1|1448.1|1453.85|1449.85|1453.86|1449.86|1451.96|1447.96|15
1620335530000|2021-05-06 21:12:10|1453.92|1449.92|1454.23|1450.23|1455.16|1451.16|1453.92|1449.92|30
1620335540000|2021-05-06 21:12:20|1454.22|1450.22|1453.91|1449.91|1454.55|1450.55|1453.53|1449.53|34
1620335550000|2021-05-06 21:12:30|1453.95|1449.95|1454.76|1450.76|1455.05|1451.05|1453.95|1449.95|32
1620335560000|2021-05-06 21:12:40|1454.74|1450.74|1455.24|1451.24|1455.28|1451.28|1454.58|1450.58|32
1620335570000|2021-05-06 21:12:50|1455.3|1451.3|1453.9|1449.9|1455.34|1451.34|1453.9|1449.9|30
1620335580000|2021-05-06 21:13:00|1453.93|1449.93|1453.75|1449.75|1454.75|1450.75|1453.7|1449.7|35
1620335590000|2021-05-06 21:13:10|1453.77|1449.77|1455.22|1451.22|1455.22|1451.22|1453.48|1449.48|35
1620335600000|2021-05-06 21:13:20|1455.32|1451.32|1455.5|1451.5|1455.5|1451.5|1455.27|1451.27|25
1620335610000|2021-05-06 21:13:30|1455.48|1451.48|1456.01|1452.01|1456.17|1452.17|1455.36|1451.36|21
1620335620000|2021-05-06 21:13:40|1456.19|1452.19|1456.28|1452.28|1456.44|1452.44|1455.55|1451.55|22
1620335630000|2021-05-06 21:13:50|1456.44|1452.44|1456.61|1452.61|1456.85|1452.85|1456.28|1452.28|14
1620335640000|2021-05-06 21:14:00|1456.55|1452.55|1456.34|1452.34|1458.48|1454.48|1456.23|1452.23|27
1620335650000|2021-05-06 21:14:10|1456.31|1452.31|1456.71|1452.71|1456.71|1452.71|1456.08|1452.08|16
1620335660000|2021-05-06 21:14:20|1456.72|1452.72|1456.54|1452.54|1457.07|1453.07|1456.54|1452.54|9
1620335670000|2021-05-06 21:14:30|1456.53|1452.53|1456.53|1452.53|1456.53|1452.53|1456.53|1452.53|1
1620335680000|2021-05-06 21:14:40|1456.67|1452.67|1456.51|1452.51|1456.99|1452.99|1456.51|1452.51|11
1620335690000|2021-05-06 21:14:50|1456.39|1452.39|1454.88|1450.88|1456.41|1452.41|1454.88|1450.88|19
1620335700000|2021-05-06 21:15:00|1454.81|1450.81|1452.93|1448.93|1454.88|1450.88|1452.93|1448.93|20
1620335710000|2021-05-06 21:15:10|1452.51|1448.51|1451.34|1447.34|1452.51|1448.51|1451.34|1447.34|10
1620335720000|2021-05-06 21:15:20|1450.97|1446.97|1451|1447|1451.06|1447.06|1450.83|1446.83|11
1620335730000|2021-05-06 21:15:30|1451.01|1447.01|1450.76|1446.76|1451.01|1447.01|1450.58|1446.58|15
1620335740000|2021-05-06 21:15:40|1450.74|1446.74|1449.74|1445.74|1450.74|1446.74|1449.74|1445.74|16
1620335750000|2021-05-06 21:15:50|1449.71|1445.71|1451.43|1447.43|1451.69|1447.69|1449.35|1445.35|19
1620335760000|2021-05-06 21:16:00|1451.5|1447.5|1451.15|1447.15|1451.51|1447.51|1450.67|1446.67|18
1620335770000|2021-05-06 21:16:10|1451.11|1447.11|1450.18|1446.18|1451.14|1447.14|1450.18|1446.18|21
1620335780000|2021-05-06 21:16:20|1450.31|1446.31|1450.71|1446.71|1450.86|1446.86|1450.31|1446.31|14
1620335790000|2021-05-06 21:16:30|1450.72|1446.72|1450.79|1446.79|1450.79|1446.79|1450.72|1446.72|4
1620335800000|2021-05-06 21:16:40|1450.75|1446.75|1450.69|1446.69|1450.9|1446.9|1450.68|1446.68|15
1620335810000|2021-05-06 21:16:50|1450.71|1446.71|1450.36|1446.36|1450.72|1446.72|1450.34|1446.34|10
1620335820000|2021-05-06 21:17:00|1450.32|1446.32|1450.51|1446.51|1450.59|1446.59|1450.29|1446.29|18
1620335830000|2021-05-06 21:17:10|1450.5|1446.5|1450.66|1446.66|1450.99|1446.99|1450.5|1446.5|16
1620335840000|2021-05-06 21:17:20|1450.65|1446.65|1450.18|1446.18|1450.65|1446.65|1450.18|1446.18|10
1620335850000|2021-05-06 21:17:30|1450.19|1446.19|1450.25|1446.25|1450.25|1446.25|1450.18|1446.18|11
1620335860000|2021-05-06 21:17:40|1450.23|1446.23|1450.08|1446.08|1450.25|1446.25|1450|1446|13
1620335870000|2021-05-06 21:17:50|1450.02|1446.02|1450.21|1446.21|1450.21|1446.21|1449.51|1445.51|24
1620335880000|2021-05-06 21:18:00|1450.16|1446.16|1450.09|1446.09|1450.32|1446.32|1449.6|1445.6|20
1620335890000|2021-05-06 21:18:10|1450.1|1446.1|1450.18|1446.18|1450.32|1446.32|1450.1|1446.1|20
1620335900000|2021-05-06 21:18:20|1450.16|1446.16|1449.61|1445.61|1450.16|1446.16|1449.61|1445.61|14
1620335910000|2021-05-06 21:18:30|1449.6|1445.6|1449.27|1445.27|1449.6|1445.6|1449.24|1445.24|11
1620335920000|2021-05-06 21:18:40|1449.26|1445.26|1449.09|1445.09|1449.26|1445.26|1449.09|1445.09|11
1620335930000|2021-05-06 21:18:50|1448.95|1444.95|1448.71|1444.71|1449.09|1445.09|1448.71|1444.71|16
1620335940000|2021-05-06 21:19:00|1448.69|1444.69|1449.09|1445.09|1449.09|1445.09|1448.33|1444.33|8
1620335950000|2021-05-06 21:19:10|1448.26|1444.26|1446.06|1442.06|1449.09|1445.09|1446.03|1442.03|11
1620335960000|2021-05-06 21:19:20|1446.04|1442.04|1446|1442|1446.04|1442.04|1446|1442|3
1620335970000|2021-05-06 21:19:30|1445.99|1441.99|1445.48|1441.48|1445.99|1441.99|1445.48|1441.48|11
1620335980000|2021-05-06 21:19:40|1445.38|1441.38|1445.19|1441.19|1445.38|1441.38|1445.15|1441.15|12
1620335990000|2021-05-06 21:19:50|1445.2|1441.2|1445.19|1441.19|1445.22|1441.22|1445.19|1441.19|5
1620336000000|2021-05-06 21:20:00|1445.21|1441.21|1445.64|1441.64|1445.68|1441.68|1445.19|1441.19|18
1620336010000|2021-05-06 21:20:10|1445.76|1441.76|1445.73|1441.73|1445.91|1441.91|1445.73|1441.73|8
1620336020000|2021-05-06 21:20:20|1445.75|1441.75|1447.14|1443.14|1447.14|1443.14|1445.75|1441.75|13
1620336030000|2021-05-06 21:20:30|1447.2|1443.2|1448.83|1444.83|1448.83|1444.83|1447.2|1443.2|15
1620336040000|2021-05-06 21:20:40|1448.84|1444.84|1448.69|1444.69|1448.84|1444.84|1448.63|1444.63|10
1620336050000|2021-05-06 21:20:50|1448.7|1444.7|1448.87|1444.87|1448.87|1444.87|1448.7|1444.7|8
1620336060000|2021-05-06 21:21:00|1448.82|1444.82|1448.86|1444.86|1448.89|1444.89|1448.82|1444.82|11
1620336080000|2021-05-06 21:21:20|1448.89|1444.89|1449.31|1445.31|1449.37|1445.37|1448.87|1444.87|13
1620336090000|2021-05-06 21:21:30|1449.68|1445.68|1450.48|1446.48|1450.48|1446.48|1449.68|1445.68|8
1620336100000|2021-05-06 21:21:40|1450.52|1446.52|1450.63|1446.63|1450.64|1446.64|1450.52|1446.52|6
1620336110000|2021-05-06 21:21:50|1450.85|1446.85|1450.93|1446.93|1451.3|1447.3|1450.85|1446.85|18
1620336120000|2021-05-06 21:22:00|1450.76|1446.76|1452.28|1448.28|1452.28|1448.28|1450.74|1446.74|18
1620336130000|2021-05-06 21:22:10|1452.43|1448.43|1452.31|1448.31|1452.49|1448.49|1452.13|1448.13|7
1620336140000|2021-05-06 21:22:20|1452.56|1448.56|1453.74|1449.74|1453.74|1449.74|1452.56|1448.56|6
1620336150000|2021-05-06 21:22:30|1453.92|1449.92|1453.92|1449.92|1453.92|1449.92|1453.92|1449.92|1
1620336160000|2021-05-06 21:22:40|1453.74|1449.74|1455.26|1451.26|1455.94|1451.94|1453.74|1449.74|9
1620336170000|2021-05-06 21:22:50|1455.88|1451.88|1455.26|1451.26|1455.94|1451.94|1455.26|1451.26|6
1620336180000|2021-05-06 21:23:00|1456|1452|1457.06|1453.06|1457.13|1453.13|1455.26|1451.26|11
1620336190000|2021-05-06 21:23:10|1457.26|1453.26|1457.26|1453.26|1457.26|1453.26|1457.26|1453.26|1
1620336200000|2021-05-06 21:23:20|1457.47|1453.47|1458.46|1454.46|1458.74|1454.74|1457.47|1453.47|4
1620336210000|2021-05-06 21:23:30|1458.82|1454.82|1458.93|1454.93|1458.93|1454.93|1458.46|1454.46|3
1620336220000|2021-05-06 21:23:40|1459.08|1455.08|1460.69|1456.69|1460.69|1456.69|1458.46|1454.46|3
1620336230000|2021-05-06 21:23:50|1460.72|1456.72|1462.74|1458.74|1462.74|1458.74|1460.72|1456.72|8
1620336240000|2021-05-06 21:24:00|1462.79|1458.79|1464.41|1460.41|1464.45|1460.45|1462.74|1458.74|16
1620336250000|2021-05-06 21:24:10|1464.46|1460.46|1466.46|1462.46|1466.46|1462.46|1464.46|1460.46|19
1620336260000|2021-05-06 21:24:20|1466.49|1462.49|1466.55|1462.55|1466.55|1462.55|1466.49|1462.49|2
1620336270000|2021-05-06 21:24:30|1466.62|1462.62|1467.18|1463.18|1467.18|1463.18|1466.62|1462.62|11
1620336280000|2021-05-06 21:24:40|1467.33|1463.33|1467.74|1463.74|1467.74|1463.74|1467.33|1463.33|11
1620336290000|2021-05-06 21:24:50|1467.79|1463.79|1468.87|1464.87|1468.91|1464.91|1467.68|1463.68|16
1620336300000|2021-05-06 21:25:00|1468.83|1464.83|1469.05|1465.05|1469.09|1465.09|1468.61|1464.61|25
1620336310000|2021-05-06 21:25:10|1469.02|1465.02|1468.41|1464.41|1469.05|1465.05|1468.41|1464.41|26
1620336320000|2021-05-06 21:25:20|1468.37|1464.37|1468.45|1464.45|1468.82|1464.82|1468.33|1464.33|29
1620336330000|2021-05-06 21:25:30|1468.33|1464.33|1468.71|1464.71|1468.73|1464.73|1468.32|1464.32|32
1620336340000|2021-05-06 21:25:40|1468.79|1464.79|1469.61|1465.61|1469.61|1465.61|1468.79|1464.79|31
1620336350000|2021-05-06 21:25:50|1469.57|1465.57|1470.66|1466.66|1470.96|1466.96|1469.52|1465.52|27
1620336360000|2021-05-06 21:26:00|1470.81|1466.81|1471.03|1467.03|1471.11|1467.11|1470.54|1466.54|12
1620336370000|2021-05-06 21:26:10|1471.53|1467.53|1471.6|1467.6|1471.6|1467.6|1471.53|1467.53|2
1620336380000|2021-05-06 21:26:20|1471.64|1467.64|1472.76|1468.76|1473|1469|1471.64|1467.64|24
1620336390000|2021-05-06 21:26:30|1472.72|1468.72|1474.42|1470.42|1474.43|1470.43|1472.72|1468.72|33
1620336400000|2021-05-06 21:26:40|1474.43|1470.43|1474.97|1470.97|1474.97|1470.97|1474.04|1470.04|27
1620336410000|2021-05-06 21:26:50|1474.98|1470.98|1476.32|1472.32|1476.7|1472.7|1474.98|1470.98|34
1620336420000|2021-05-06 21:27:00|1476.4|1472.4|1477.21|1473.21|1478.52|1474.52|1476.4|1472.4|22
1620336430000|2021-05-06 21:27:10|1478.65|1474.65|1478.52|1474.52|1478.65|1474.65|1477.04|1473.04|32
1620336440000|2021-05-06 21:27:20|1478.53|1474.53|1480.74|1476.74|1480.75|1476.75|1477.66|1473.66|14
1620336450000|2021-05-06 21:27:30|1480.72|1476.72|1481.15|1477.15|1481.35|1477.35|1480.72|1476.72|28
1620336460000|2021-05-06 21:27:40|1481.31|1477.31|1483.39|1479.39|1483.39|1479.39|1481.31|1477.31|25
1620336470000|2021-05-06 21:27:50|1483.15|1479.15|1482.9|1478.9|1484.54|1480.54|1482.8|1478.8|32
1620336480000|2021-05-06 21:28:00|1482.91|1478.91|1480.93|1476.93|1483.83|1479.83|1480.68|1476.68|36
1620336490000|2021-05-06 21:28:10|1480.9|1476.9|1479.54|1475.54|1481.14|1477.14|1479.54|1475.54|26
1620336500000|2021-05-06 21:28:20|1479.31|1475.31|1481.57|1477.57|1481.57|1477.57|1478.92|1474.92|28
1620336510000|2021-05-06 21:28:30|1479.33|1475.33|1479.7|1475.7|1479.75|1475.75|1479.2|1475.2|19
1620336520000|2021-05-06 21:28:40|1479.75|1475.75|1480.07|1476.07|1480.07|1476.07|1479.69|1475.69|18
1620336530000|2021-05-06 21:28:50|1480.17|1476.17|1479.79|1475.79|1480.41|1476.41|1479.67|1475.67|15
1620336540000|2021-05-06 21:29:00|1479.83|1475.83|1478.25|1474.25|1479.9|1475.9|1478.17|1474.17|22
1620336550000|2021-05-06 21:29:10|1478.28|1474.28|1478.52|1474.52|1479.83|1475.83|1478.28|1474.28|34
1620336560000|2021-05-06 21:29:20|1478.5|1474.5|1478.03|1474.03|1478.92|1474.92|1478.03|1474.03|30
1620336570000|2021-05-06 21:29:30|1478.16|1474.16|1480.2|1476.2|1480.24|1476.24|1478.16|1474.16|13
1620336580000|2021-05-06 21:29:40|1479.96|1475.96|1481.49|1477.49|1481.49|1477.49|1479.96|1475.96|17
1620336590000|2021-05-06 21:29:50|1481.3|1477.3|1481.39|1477.39|1481.6|1477.6|1481.3|1477.3|12
1620336600000|2021-05-06 21:30:00|1481.41|1477.41|1482.07|1478.07|1482.14|1478.14|1481.37|1477.37|14
1620336610000|2021-05-06 21:30:10|1482.1|1478.1|1482.27|1478.27|1482.27|1478.27|1482.01|1478.01|7
1620336620000|2021-05-06 21:30:20|1482.05|1478.05|1481.69|1477.69|1482.05|1478.05|1481.46|1477.46|27
1620336630000|2021-05-06 21:30:30|1481.9|1477.9|1480.93|1476.93|1482.01|1478.01|1480.75|1476.75|33
1620336640000|2021-05-06 21:30:40|1480.87|1476.87|1478.82|1474.82|1481.05|1477.05|1478.38|1474.38|24
1620336650000|2021-05-06 21:30:50|1478.4|1474.4|1478.65|1474.65|1479.24|1475.24|1477.89|1473.89|22
1620336660000|2021-05-06 21:31:00|1478.55|1474.55|1471.71|1467.71|1478.55|1474.55|1471.37|1467.37|28
1620336670000|2021-05-06 21:31:10|1471.74|1467.74|1469.85|1465.85|1471.74|1467.74|1469.59|1465.59|20
1620336680000|2021-05-06 21:31:20|1469.84|1465.84|1469.6|1465.6|1469.84|1465.84|1469.6|1465.6|13
1620336690000|2021-05-06 21:31:30|1469.59|1465.59|1468.75|1464.75|1469.59|1465.59|1467.88|1463.88|25
1620336700000|2021-05-06 21:31:40|1469.13|1465.13|1468.05|1464.05|1469.13|1465.13|1467.88|1463.88|29
1620336710000|2021-05-06 21:31:50|1468.07|1464.07|1468.43|1464.43|1468.44|1464.44|1468.07|1464.07|24
1620336720000|2021-05-06 21:32:00|1468.27|1464.27|1468.28|1464.28|1468.31|1464.31|1468.13|1464.13|21
1620336730000|2021-05-06 21:32:10|1468.3|1464.3|1468.68|1464.68|1468.68|1464.68|1468.3|1464.3|13
1620336740000|2021-05-06 21:32:20|1468.64|1464.64|1468.84|1464.84|1468.92|1464.92|1468.64|1464.64|22
1620336750000|2021-05-06 21:32:30|1468.85|1464.85|1468.93|1464.93|1468.98|1464.98|1468.72|1464.72|22
1620336760000|2021-05-06 21:32:40|1468.85|1464.85|1468.83|1464.83|1469.11|1465.11|1468.67|1464.67|14
1620336770000|2021-05-06 21:32:50|1468.74|1464.74|1468.7|1464.7|1468.83|1464.83|1468.7|1464.7|9
1620336780000|2021-05-06 21:33:00|1468.72|1464.72|1468.58|1464.58|1468.72|1464.72|1468.58|1464.58|5
1620336790000|2021-05-06 21:33:10|1468.69|1464.69|1468.65|1464.65|1468.69|1464.69|1468.59|1464.59|9
1620336800000|2021-05-06 21:33:20|1468.79|1464.79|1468.76|1464.76|1468.88|1464.88|1468.76|1464.76|7
1620336810000|2021-05-06 21:33:30|1468.83|1464.83|1469.22|1465.22|1469.22|1465.22|1468.63|1464.63|15
1620336820000|2021-05-06 21:33:40|1469.27|1465.27|1469.08|1465.08|1469.3|1465.3|1469.07|1465.07|16
1620336830000|2021-05-06 21:33:50|1468.93|1464.93|1468.98|1464.98|1469.05|1465.05|1468.93|1464.93|15
1620336840000|2021-05-06 21:34:00|1468.99|1464.99|1468.93|1464.93|1468.99|1464.99|1468.69|1464.69|12
1620336850000|2021-05-06 21:34:10|1468.96|1464.96|1468.57|1464.57|1468.98|1464.98|1468.54|1464.54|13
1620336860000|2021-05-06 21:34:20|1468.62|1464.62|1468.58|1464.58|1468.64|1464.64|1468.49|1464.49|14
1620336870000|2021-05-06 21:34:30|1468.59|1464.59|1468.48|1464.48|1468.63|1464.63|1468.44|1464.44|15
1620336880000|2021-05-06 21:34:40|1468.45|1464.45|1468.51|1464.51|1468.55|1464.55|1468.45|1464.45|8
1620336890000|2021-05-06 21:34:50|1468.48|1464.48|1468.47|1464.47|1468.5|1464.5|1468.45|1464.45|8
1620336900000|2021-05-06 21:35:00|1468.45|1464.45|1469.52|1465.52|1469.77|1465.77|1468.36|1464.36|20
1620336910000|2021-05-06 21:35:10|1469.55|1465.55|1470.24|1466.24|1470.49|1466.49|1469.55|1465.55|25
1620336920000|2021-05-06 21:35:20|1470.95|1466.95|1471.12|1467.12|1471.12|1467.12|1470.83|1466.83|14
1620336930000|2021-05-06 21:35:30|1471.13|1467.13|1471.21|1467.21|1471.21|1467.21|1471.09|1467.09|8
1620336940000|2021-05-06 21:35:40|1471.34|1467.34|1471.4|1467.4|1471.52|1467.52|1471.22|1467.22|25
1620336950000|2021-05-06 21:35:50|1471.31|1467.31|1473.05|1469.05|1473.06|1469.06|1471.31|1467.31|27
1620336960000|2021-05-06 21:36:00|1472.85|1468.85|1474.31|1470.31|1474.31|1470.31|1472.85|1468.85|21
1620336970000|2021-05-06 21:36:10|1474.09|1470.09|1476.67|1472.67|1476.68|1472.68|1474.09|1470.09|23
1620336980000|2021-05-06 21:36:20|1476.27|1472.27|1477.83|1473.83|1477.87|1473.87|1476.27|1472.27|21
1620336990000|2021-05-06 21:36:30|1477.84|1473.84|1478.06|1474.06|1478.06|1474.06|1477.84|1473.84|18
1620337000000|2021-05-06 21:36:40|1478.1|1474.1|1477.48|1473.48|1478.14|1474.14|1477.03|1473.03|34
1620337010000|2021-05-06 21:36:50|1477.37|1473.37|1477.15|1473.15|1477.68|1473.68|1477.06|1473.06|33
1620337020000|2021-05-06 21:37:00|1477.12|1473.12|1477.11|1473.11|1477.39|1473.39|1477.01|1473.01|34
1620337030000|2021-05-06 21:37:10|1477.21|1473.21|1477.27|1473.27|1477.28|1473.28|1477.11|1473.11|26
1620337040000|2021-05-06 21:37:20|1477.25|1473.25|1475.11|1471.11|1477.25|1473.25|1474.4|1470.4|25
1620337050000|2021-05-06 21:37:30|1475.02|1471.02|1475.25|1471.25|1475.25|1471.25|1474.9|1470.9|22
1620337060000|2021-05-06 21:37:40|1475.26|1471.26|1475.68|1471.68|1475.68|1471.68|1475.23|1471.23|19
1620337070000|2021-05-06 21:37:50|1475.63|1471.63|1475.7|1471.7|1475.71|1471.71|1475.6|1471.6|15
1620337080000|2021-05-06 21:38:00|1475.71|1471.71|1475.64|1471.64|1475.71|1471.71|1475.63|1471.63|8
1620337090000|2021-05-06 21:38:10|1475.67|1471.67|1475.58|1471.58|1475.68|1471.68|1475.29|1471.29|21
1620337100000|2021-05-06 21:38:20|1475.51|1471.51|1475.53|1471.53|1475.6|1471.6|1475.34|1471.34|18
1620337110000|2021-05-06 21:38:30|1475.54|1471.54|1475.86|1471.86|1475.86|1471.86|1475.51|1471.51|19
1620337120000|2021-05-06 21:38:40|1475.87|1471.87|1475.98|1471.98|1476.07|1472.07|1475.86|1471.86|22
1620337130000|2021-05-06 21:38:50|1475.99|1471.99|1476.03|1472.03|1476.05|1472.05|1475.96|1471.96|22
1620337140000|2021-05-06 21:39:00|1476.12|1472.12|1475.88|1471.88|1476.2|1472.2|1475.42|1471.42|33
1620337150000|2021-05-06 21:39:10|1475.87|1471.87|1475.92|1471.92|1476.06|1472.06|1475.86|1471.86|16
1620337160000|2021-05-06 21:39:20|1475.91|1471.91|1475.73|1471.73|1476.25|1472.25|1475.73|1471.73|16
1620337170000|2021-05-06 21:39:30|1476.16|1472.16|1476.19|1472.19|1476.19|1472.19|1475.73|1471.73|4
1620337180000|2021-05-06 21:39:40|1476.24|1472.24|1476.2|1472.2|1476.24|1472.24|1476.1|1472.1|7
1620337190000|2021-05-06 21:39:50|1476.1|1472.1|1476.05|1472.05|1476.1|1472.1|1475.98|1471.98|12
1620337200000|2021-05-06 21:40:00|1476.1|1472.1|1475.79|1471.79|1476.1|1472.1|1475.79|1471.79|14
1620337210000|2021-05-06 21:40:10|1475.65|1471.65|1475.58|1471.58|1475.68|1471.68|1475.58|1471.58|5
1620337220000|2021-05-06 21:40:20|1475.47|1471.47|1475.34|1471.34|1475.58|1471.58|1475.34|1471.34|10
1620337230000|2021-05-06 21:40:30|1475.33|1471.33|1475.33|1471.33|1475.37|1471.37|1475.28|1471.28|5
1620337240000|2021-05-06 21:40:40|1475.37|1471.37|1474.23|1470.23|1475.37|1471.37|1474.23|1470.23|17
1620337250000|2021-05-06 21:40:50|1474.22|1470.22|1473.31|1469.31|1474.25|1470.25|1473.3|1469.3|30
1620337260000|2021-05-06 21:41:00|1473.3|1469.3|1472.65|1468.65|1473.31|1469.31|1472.4|1468.4|27
1620337270000|2021-05-06 21:41:10|1472.95|1468.95|1471.87|1467.87|1472.95|1468.95|1471.87|1467.87|22
1620337280000|2021-05-06 21:41:20|1471.78|1467.78|1468.16|1464.16|1471.78|1467.78|1468.1|1464.1|33
1620337290000|2021-05-06 21:41:30|1468.23|1464.23|1467.61|1463.61|1468.23|1464.23|1467.48|1463.48|24
1620337300000|2021-05-06 21:41:40|1467.82|1463.82|1467.3|1463.3|1468.04|1464.04|1467.19|1463.19|31
1620337310000|2021-05-06 21:41:50|1467.24|1463.24|1467.13|1463.13|1468.18|1464.18|1467.06|1463.06|32
1620337320000|2021-05-06 21:42:00|1467.09|1463.09|1466.94|1462.94|1467.17|1463.17|1466.94|1462.94|18
1620337330000|2021-05-06 21:42:10|1466.93|1462.93|1466.76|1462.76|1466.97|1462.97|1466.73|1462.73|26
1620337340000|2021-05-06 21:42:20|1466.77|1462.77|1467.4|1463.4|1467.42|1463.42|1466.75|1462.75|26
1620337350000|2021-05-06 21:42:30|1467.39|1463.39|1467.92|1463.92|1467.97|1463.97|1467.28|1463.28|19
1620337360000|2021-05-06 21:42:40|1467.91|1463.91|1467.82|1463.82|1467.99|1463.99|1467.82|1463.82|20
1620337370000|2021-05-06 21:42:50|1467.83|1463.83|1467.75|1463.75|1467.86|1463.86|1467.75|1463.75|15
1620337380000|2021-05-06 21:43:00|1467.72|1463.72|1467.94|1463.94|1468.01|1464.01|1467.7|1463.7|17
1620337390000|2021-05-06 21:43:10|1468.28|1464.28|1467.96|1463.96|1468.55|1464.55|1467.96|1463.96|6
1620337400000|2021-05-06 21:43:20|1468.13|1464.13|1468.98|1464.98|1469.1|1465.1|1467.56|1463.56|22
1620337410000|2021-05-06 21:43:30|1469.13|1465.13|1468.91|1464.91|1469.13|1465.13|1468.9|1464.9|5
1620337420000|2021-05-06 21:43:40|1468.92|1464.92|1469.33|1465.33|1469.58|1465.58|1468.92|1464.92|14
1620337430000|2021-05-06 21:43:50|1469.32|1465.32|1469.69|1465.69|1469.71|1465.71|1469.3|1465.3|20
1620337440000|2021-05-06 21:44:00|1469.7|1465.7|1469.58|1465.58|1469.7|1465.7|1469.58|1465.58|7
1620337450000|2021-05-06 21:44:10|1469.5|1465.5|1469.58|1465.58|1469.63|1465.63|1469.5|1465.5|10
1620337460000|2021-05-06 21:44:20|1469.55|1465.55|1469.5|1465.5|1469.56|1465.56|1469.5|1465.5|7
1620337470000|2021-05-06 21:44:30|1469.51|1465.51|1469.27|1465.27|1469.53|1465.53|1469.27|1465.27|14
1620337480000|2021-05-06 21:44:40|1469.28|1465.28|1469.26|1465.26|1469.28|1465.28|1469.26|1465.26|11
1620337490000|2021-05-06 21:44:50|1469.25|1465.25|1468.68|1464.68|1469.26|1465.26|1468.66|1464.66|14
1620337500000|2021-05-06 21:45:00|1468.71|1464.71|1468.12|1464.12|1468.71|1464.71|1468.04|1464.04|17
1620337510000|2021-05-06 21:45:10|1468|1464|1467.01|1463.01|1468|1464|1467.01|1463.01|13
1620337520000|2021-05-06 21:45:20|1466.98|1462.98|1466.92|1462.92|1467.1|1463.1|1466.92|1462.92|8
1620337530000|2021-05-06 21:45:30|1466.85|1462.85|1466.77|1462.77|1466.93|1462.93|1466.72|1462.72|20
1620337540000|2021-05-06 21:45:40|1466.79|1462.79|1466.81|1462.81|1466.82|1462.82|1466.75|1462.75|11
1620337550000|2021-05-06 21:45:50|1466.8|1462.8|1466.57|1462.57|1466.8|1462.8|1466.49|1462.49|14
1620337560000|2021-05-06 21:46:00|1466.45|1462.45|1465.29|1461.29|1466.45|1462.45|1465.29|1461.29|22
1620337570000|2021-05-06 21:46:10|1465.47|1461.47|1464.72|1460.72|1465.47|1461.47|1464.71|1460.71|22
1620337580000|2021-05-06 21:46:20|1464.77|1460.77|1464.76|1460.76|1464.82|1460.82|1464.55|1460.55|20
1620337590000|2021-05-06 21:46:30|1464.71|1460.71|1462.89|1458.89|1465.17|1461.17|1462.89|1458.89|23
1620337600000|2021-05-06 21:46:40|1462.91|1458.91|1462.22|1458.22|1462.94|1458.94|1462.18|1458.18|27
1620337610000|2021-05-06 21:46:50|1462.3|1458.3|1462.58|1458.58|1462.6|1458.6|1462.3|1458.3|26
1620337620000|2021-05-06 21:47:00|1462.55|1458.55|1462.43|1458.43|1462.58|1458.58|1462.38|1458.38|16
1620337630000|2021-05-06 21:47:10|1462.57|1458.57|1462.47|1458.47|1462.57|1458.57|1462.41|1458.41|26
1620337640000|2021-05-06 21:47:20|1462.46|1458.46|1462.3|1458.3|1462.46|1458.46|1462.3|1458.3|15
1620337650000|2021-05-06 21:47:30|1462.36|1458.36|1462.35|1458.35|1462.4|1458.4|1462.23|1458.23|15
1620337660000|2021-05-06 21:47:40|1462.36|1458.36|1462.45|1458.45|1462.46|1458.46|1462.36|1458.36|7
1620337670000|2021-05-06 21:47:50|1462.44|1458.44|1462.55|1458.55|1462.56|1458.56|1462.42|1458.42|11
1620337680000|2021-05-06 21:48:00|1462.56|1458.56|1463.51|1459.51|1463.51|1459.51|1462.5|1458.5|14
1620337690000|2021-05-06 21:48:10|1463.56|1459.56|1464.11|1460.11|1464.29|1460.29|1463.42|1459.42|20
1620337700000|2021-05-06 21:48:20|1464.16|1460.16|1463.96|1459.96|1464.42|1460.42|1463.96|1459.96|17
1620337710000|2021-05-06 21:48:30|1463.95|1459.95|1463.92|1459.92|1464.01|1460.01|1463.92|1459.92|10
1620337720000|2021-05-06 21:48:40|1463.91|1459.91|1463.39|1459.39|1463.93|1459.93|1463.39|1459.39|16
1620337730000|2021-05-06 21:48:50|1463.52|1459.52|1464.24|1460.24|1464.24|1460.24|1463.34|1459.34|32
1620337740000|2021-05-06 21:49:00|1464.23|1460.23|1464.87|1460.87|1464.87|1460.87|1464.12|1460.12|29
1620337750000|2021-05-06 21:49:10|1464.84|1460.84|1466.86|1462.86|1467.87|1463.87|1464.66|1460.66|35
1620337760000|2021-05-06 21:49:20|1468.35|1464.35|1471.78|1467.78|1471.78|1467.78|1467.28|1463.28|40
1620337770000|2021-05-06 21:49:30|1471.81|1467.81|1473.32|1469.32|1473.89|1469.89|1471.81|1467.81|34
1620337780000|2021-05-06 21:49:40|1473.3|1469.3|1471.56|1467.56|1473.71|1469.71|1471.56|1467.56|35
1620337790000|2021-05-06 21:49:50|1471.15|1467.15|1471.13|1467.13|1471.32|1467.32|1470.5|1466.5|32
1620337800000|2021-05-06 21:50:00|1470.51|1466.51|1471.11|1467.11|1471.29|1467.29|1470.46|1466.46|28
1620337810000|2021-05-06 21:50:10|1471.02|1467.02|1468.69|1464.69|1471.04|1467.04|1468.4|1464.4|31
1620337820000|2021-05-06 21:50:20|1468.71|1464.71|1468.11|1464.11|1468.79|1464.79|1467.99|1463.99|28
1620337830000|2021-05-06 21:50:30|1467.96|1463.96|1467.75|1463.75|1468.23|1464.23|1467.67|1463.67|26
1620337840000|2021-05-06 21:50:40|1467.78|1463.78|1466.83|1462.83|1467.8|1463.8|1466.75|1462.75|25
1620337850000|2021-05-06 21:50:50|1466.78|1462.78|1466.19|1462.19|1466.91|1462.91|1466.06|1462.06|29
1620337860000|2021-05-06 21:51:00|1466.2|1462.2|1464.23|1460.23|1466.27|1462.27|1464.13|1460.13|35
1620337870000|2021-05-06 21:51:10|1464.22|1460.22|1464.21|1460.21|1464.22|1460.22|1463.8|1459.8|30
1620337880000|2021-05-06 21:51:20|1464.29|1460.29|1465.75|1461.75|1465.75|1461.75|1464.29|1460.29|33
1620337890000|2021-05-06 21:51:30|1465.89|1461.89|1465.84|1461.84|1466.12|1462.12|1465.47|1461.47|37
1620337900000|2021-05-06 21:51:40|1465.86|1461.86|1465.8|1461.8|1465.93|1461.93|1465.77|1461.77|34
1620337910000|2021-05-06 21:51:50|1465.81|1461.81|1466.03|1462.03|1466.03|1462.03|1465.76|1461.76|28
1620337920000|2021-05-06 21:52:00|1465.82|1461.82|1466.23|1462.23|1466.23|1462.23|1465.73|1461.73|22
1620337930000|2021-05-06 21:52:10|1466.26|1462.26|1466.14|1462.14|1466.26|1462.26|1466.12|1462.12|16
1620337940000|2021-05-06 21:52:20|1466.18|1462.18|1467.73|1463.73|1467.73|1463.73|1466.16|1462.16|23
1620337950000|2021-05-06 21:52:30|1467.83|1463.83|1469.34|1465.34|1469.4|1465.4|1467.83|1463.83|23
1620337960000|2021-05-06 21:52:40|1469.35|1465.35|1469.26|1465.26|1470|1466|1469.26|1465.26|31
1620337970000|2021-05-06 21:52:50|1469.25|1465.25|1468.35|1464.35|1469.25|1465.25|1468.35|1464.35|23
1620337980000|2021-05-06 21:53:00|1468.49|1464.49|1467.96|1463.96|1468.49|1464.49|1467.85|1463.85|32
1620337990000|2021-05-06 21:53:10|1467.97|1463.97|1467.2|1463.2|1467.99|1463.99|1466.94|1462.94|29
1620338000000|2021-05-06 21:53:20|1467.18|1463.18|1467.97|1463.97|1467.99|1463.99|1467.08|1463.08|32
1620338010000|2021-05-06 21:53:30|1468.02|1464.02|1468.47|1464.47|1468.47|1464.47|1467.92|1463.92|25
1620338020000|2021-05-06 21:53:40|1468.5|1464.5|1468.51|1464.51|1468.57|1464.57|1468.47|1464.47|16
1620338030000|2021-05-06 21:53:50|1468.58|1464.58|1468.71|1464.71|1468.71|1464.71|1468.47|1464.47|22
1620338040000|2021-05-06 21:54:00|1468.68|1464.68|1468.92|1464.92|1469.01|1465.01|1468.66|1464.66|30
1620338050000|2021-05-06 21:54:10|1468.94|1464.94|1468.86|1464.86|1468.97|1464.97|1468.82|1464.82|10
1620338060000|2021-05-06 21:54:20|1468.85|1464.85|1468.48|1464.48|1468.85|1464.85|1468.34|1464.34|25
1620338070000|2021-05-06 21:54:30|1468.47|1464.47|1468.65|1464.65|1468.65|1464.65|1468.41|1464.41|22
1620338080000|2021-05-06 21:54:40|1468.64|1464.64|1468.62|1464.62|1468.75|1464.75|1468.52|1464.52|16
1620338090000|2021-05-06 21:54:50|1468.67|1464.67|1468.85|1464.85|1468.85|1464.85|1468.67|1464.67|7
1620338100000|2021-05-06 21:55:00|1468.77|1464.77|1468.74|1464.74|1468.83|1464.83|1468.66|1464.66|16
1620338110000|2021-05-06 21:55:10|1468.67|1464.67|1469.02|1465.02|1469.03|1465.03|1468.67|1464.67|13
1620338120000|2021-05-06 21:55:20|1469.03|1465.03|1470.97|1466.97|1471.05|1467.05|1469.03|1465.03|27
1620338130000|2021-05-06 21:55:30|1471.01|1467.01|1472.28|1468.28|1472.36|1468.36|1470.89|1466.89|32
1620338140000|2021-05-06 21:55:40|1472.37|1468.37|1475.67|1471.67|1475.67|1471.67|1472.34|1468.34|29
1620338150000|2021-05-06 21:55:50|1475.72|1471.72|1479.1|1475.1|1479.24|1475.24|1475.72|1471.72|26
1620338160000|2021-05-06 21:56:00|1479.11|1475.11|1481.25|1477.25|1481.37|1477.37|1479.1|1475.1|31
1620338170000|2021-05-06 21:56:10|1481.19|1477.19|1485.11|1481.11|1485.11|1481.11|1480.23|1476.23|19
1620338180000|2021-05-06 21:56:20|1485.2|1481.2|1485.96|1481.96|1486.4|1482.4|1485.18|1481.18|27
1620338190000|2021-05-06 21:56:30|1485.97|1481.97|1486.71|1482.71|1486.71|1482.71|1485.79|1481.79|21
1620338200000|2021-05-06 21:56:40|1486.27|1482.27|1486.57|1482.57|1487.44|1483.44|1485.26|1481.26|29
1620338210000|2021-05-06 21:56:50|1487.14|1483.14|1485.26|1481.26|1487.29|1483.29|1485.26|1481.26|26
1620338220000|2021-05-06 21:57:00|1489.39|1485.39|1487.63|1483.63|1489.52|1485.52|1487.63|1483.63|31
1620338230000|2021-05-06 21:57:10|1487.34|1483.34|1489.07|1485.07|1489.07|1485.07|1487.34|1483.34|26
1620338240000|2021-05-06 21:57:20|1491.03|1487.03|1492.25|1488.25|1492.27|1488.27|1490.95|1486.95|32
1620338250000|2021-05-06 21:57:30|1492.26|1488.26|1493.36|1489.36|1493.36|1489.36|1492.26|1488.26|29
1620338260000|2021-05-06 21:57:40|1493.37|1489.37|1493.78|1489.78|1494.05|1490.05|1492.81|1488.81|24
1620338270000|2021-05-06 21:57:50|1493.99|1489.99|1498.24|1494.24|1498.25|1494.25|1493.67|1489.67|23
1620338280000|2021-05-06 21:58:00|1498.2|1494.2|1494.22|1490.22|1498.2|1494.2|1494.22|1490.22|34
1620338290000|2021-05-06 21:58:10|1494.03|1490.03|1498.2|1494.2|1498.94|1494.94|1493.92|1489.92|38
1620338300000|2021-05-06 21:58:20|1498.12|1494.12|1497.43|1493.43|1499.78|1495.78|1497.43|1493.43|34
1620338310000|2021-05-06 21:58:30|1497.18|1493.18|1497.19|1493.19|1498.02|1494.02|1496.43|1492.43|31
1620338320000|2021-05-06 21:58:40|1497.17|1493.17|1497.09|1493.09|1497.52|1493.52|1496.74|1492.74|32
1620338330000|2021-05-06 21:58:50|1497.12|1493.12|1498.08|1494.08|1498.08|1494.08|1496.88|1492.88|22
1620338340000|2021-05-06 21:59:00|1498.15|1494.15|1499.06|1495.06|1499.16|1495.16|1498.08|1494.08|22
1620338350000|2021-05-06 21:59:10|1499.33|1495.33|1498.95|1494.95|1499.35|1495.35|1498.41|1494.41|19
1620338360000|2021-05-06 21:59:20|1498.96|1494.96|1501.08|1497.08|1501.08|1497.08|1498.53|1494.53|30
1620338370000|2021-05-06 21:59:30|1500.95|1496.95|1501.69|1497.69|1501.76|1497.76|1500.95|1496.95|29
1620338380000|2021-05-06 21:59:40|1501.71|1497.71|1504.53|1500.53|1504.56|1500.56|1501.67|1497.67|35
1620338390000|2021-05-06 21:59:50|1504.52|1500.52|1507.14|1503.14|1507.24|1503.24|1504.52|1500.52|34
1620338400000|2021-05-06 22:00:00|1507.55|1503.55|1507.65|1503.65|1507.92|1503.92|1507.15|1503.15|32
1620338410000|2021-05-06 22:00:10|1507.71|1503.71|1507.47|1503.47|1507.86|1503.86|1507.29|1503.29|30
1620338420000|2021-05-06 22:00:20|1507.5|1503.5|1501.21|1497.21|1507.5|1503.5|1501.21|1497.21|37
1620338430000|2021-05-06 22:00:30|1501.22|1497.22|1500.23|1496.23|1503.51|1499.51|1499.14|1495.14|36
1620338440000|2021-05-06 22:00:40|1499.91|1495.91|1496.45|1492.45|1499.91|1495.91|1496.45|1492.45|37
1620338450000|2021-05-06 22:00:50|1496.39|1492.39|1498.85|1494.85|1500.55|1496.55|1496.39|1492.39|36
1620338460000|2021-05-06 22:01:00|1495.4|1491.4|1496.8|1492.8|1497.69|1493.69|1495.4|1491.4|36
1620338470000|2021-05-06 22:01:10|1496.81|1492.81|1496.84|1492.84|1497.83|1493.83|1496.12|1492.12|35
1620338480000|2021-05-06 22:01:20|1496.91|1492.91|1501.11|1497.11|1502.25|1498.25|1496.91|1492.91|34
1620338490000|2021-05-06 22:01:30|1502.29|1498.29|1500.32|1496.32|1502.52|1498.52|1498.45|1494.45|35
1620338500000|2021-05-06 22:01:40|1500.11|1496.11|1499.29|1495.29|1500.11|1496.11|1498.35|1494.35|24
1620338510000|2021-05-06 22:01:50|1499.41|1495.41|1501.41|1497.41|1501.41|1497.41|1498.79|1494.79|32
1620338520000|2021-05-06 22:02:00|1501.27|1497.27|1503.76|1499.76|1503.76|1499.76|1501.27|1497.27|39
1620338530000|2021-05-06 22:02:10|1503.66|1499.66|1502.71|1498.71|1504|1500|1502.14|1498.14|36
1620338540000|2021-05-06 22:02:20|1502.69|1498.69|1507.49|1503.49|1507.59|1503.59|1502.01|1498.01|25
1620338550000|2021-05-06 22:02:30|1507.74|1503.74|1510.89|1506.89|1510.96|1506.96|1505.84|1501.84|32
1620338560000|2021-05-06 22:02:40|1510.94|1506.94|1507.48|1503.48|1512.42|1508.42|1507.47|1503.47|29
1620338570000|2021-05-06 22:02:50|1507.49|1503.49|1511.62|1507.62|1511.62|1507.62|1505.65|1501.65|31
1620338580000|2021-05-06 22:03:00|1511.44|1507.44|1513.99|1509.99|1513.99|1509.99|1510.5|1506.5|39
1620338590000|2021-05-06 22:03:10|1514.45|1510.45|1513.66|1509.66|1515.52|1511.52|1511.81|1507.81|28
1620338600000|2021-05-06 22:03:20|1513.71|1509.71|1520.94|1516.94|1520.94|1516.94|1512.69|1508.69|38
1620338610000|2021-05-06 22:03:30|1518.2|1514.2|1518.7|1514.7|1519.59|1515.59|1517.9|1513.9|28
1620338620000|2021-05-06 22:03:40|1519.63|1515.63|1522|1518|1522.1|1518.1|1519.29|1515.29|27
1620338630000|2021-05-06 22:03:50|1522.06|1518.06|1521.27|1517.27|1522.21|1518.21|1519.4|1515.4|34
1620338640000|2021-05-06 22:04:00|1521.06|1517.06|1522.36|1518.36|1523.28|1519.28|1520.33|1516.33|34
1620338650000|2021-05-06 22:04:10|1522.37|1518.37|1524.67|1520.67|1525.16|1521.16|1522.37|1518.37|30
1620338660000|2021-05-06 22:04:20|1524.59|1520.59|1526.66|1522.66|1527.11|1523.11|1524.41|1520.41|33
1620338670000|2021-05-06 22:04:30|1527.41|1523.41|1526.66|1522.66|1527.42|1523.42|1526.66|1522.66|15
1620338680000|2021-05-06 22:04:40|1527.16|1523.16|1527.55|1523.55|1529.05|1525.05|1527.16|1523.16|15
1620338690000|2021-05-06 22:04:50|1528.88|1524.88|1527.55|1523.55|1529.86|1525.86|1527.55|1523.55|11
1620338700000|2021-05-06 22:05:00|1529.25|1525.25|1529.52|1525.52|1529.52|1525.52|1527.55|1523.55|12
1620338710000|2021-05-06 22:05:10|1529.53|1525.53|1530.05|1526.05|1530.05|1526.05|1527.55|1523.55|12
1620338720000|2021-05-06 22:05:20|1530.04|1526.04|1529.52|1525.52|1531.33|1527.33|1525.15|1521.15|34
1620338730000|2021-05-06 22:05:30|1527.97|1523.97|1539.89|1535.89|1539.89|1535.89|1527.49|1522.32|39
1620338740000|2021-05-06 22:05:40|1539.62|1535.62|1540.21|1536.21|1540.9|1536.9|1537.97|1533.97|37
1620338750000|2021-05-06 22:05:50|1540.43|1536.43|1542.87|1538.87|1543.04|1539.04|1540.43|1536.43|34
1620338760000|2021-05-06 22:06:00|1542.96|1538.96|1544|1540|1544.27|1540.27|1542.58|1538.58|34
1620338770000|2021-05-06 22:06:10|1544.04|1540.04|1546.31|1542.31|1546.68|1542.68|1544.04|1540.04|38
1620338780000|2021-05-06 22:06:20|1546.18|1542.18|1548.24|1544.24|1548.24|1544.24|1546.18|1542.18|33
1620338790000|2021-05-06 22:06:30|1548.02|1544.02|1546.46|1542.46|1548.5|1544.5|1546.38|1542.38|36
1620338800000|2021-05-06 22:06:40|1547.05|1543.05|1548.97|1544.97|1551.29|1547.29|1547.05|1543.05|28
1620338810000|2021-05-06 22:06:50|1549.99|1545.99|1546.93|1542.93|1550.68|1546.68|1545.75|1541.75|28
1620338820000|2021-05-06 22:07:00|1546.85|1542.85|1548.09|1544.09|1548.09|1544.09|1545.02|1541.02|23
1620338830000|2021-05-06 22:07:10|1548.21|1544.21|1548.98|1544.98|1549.51|1545.51|1545.02|1541.02|12
1620338840000|2021-05-06 22:07:20|1546.92|1542.92|1546.92|1542.92|1549.16|1545.16|1546.92|1542.92|5
1620338850000|2021-05-06 22:07:30|1549.1|1545.1|1546.96|1542.96|1550.2|1546.2|1546.92|1542.92|7
1620338860000|2021-05-06 22:07:40|1546.97|1542.97|1548.36|1544.36|1550.2|1546.2|1546.97|1542.97|34
1620338870000|2021-05-06 22:07:50|1548.2|1544.2|1549.07|1545.07|1549.07|1545.07|1546.65|1542.65|36
1620338880000|2021-05-06 22:08:00|1549.11|1545.11|1547.7|1543.7|1549.27|1545.27|1547.28|1543.28|33
1620338890000|2021-05-06 22:08:10|1547.38|1543.38|1546.33|1542.33|1549.92|1545.92|1546.33|1542.33|25
1620338900000|2021-05-06 22:08:20|1546.34|1542.34|1546.21|1542.21|1552.68|1547.24|1545.95|1540.64|18
1620338910000|2021-05-06 22:08:30|1547.06|1543.06|1543.16|1539.16|1547.06|1543.06|1542.75|1538.75|24
1620338920000|2021-05-06 22:08:40|1543.13|1539.13|1543.66|1539.66|1543.66|1539.66|1542.61|1538.61|13
1620338930000|2021-05-06 22:08:50|1543.08|1539.08|1543.3|1539.3|1543.87|1539.87|1543.08|1539.08|12
1620338940000|2021-05-06 22:09:00|1543.73|1539.73|1543.72|1539.72|1543.81|1539.81|1543.24|1539.24|14
1620338950000|2021-05-06 22:09:10|1544.29|1540.29|1543.73|1539.73|1545.59|1541.59|1543.72|1539.72|6
1620338960000|2021-05-06 22:09:20|1544.76|1540.76|1548.53|1544.53|1548.97|1544.97|1543.73|1539.73|10
1620338970000|2021-05-06 22:09:30|1548.28|1544.28|1548.87|1544.87|1549.04|1545.04|1547.57|1543.57|30
1620338980000|2021-05-06 22:09:40|1548.73|1544.73|1550.7|1546.7|1550.7|1546.7|1548.11|1544.11|32
1620338990000|2021-05-06 22:09:50|1550.74|1546.74|1551.63|1547.63|1552.39|1548.39|1550.74|1540.77|34
1620339000000|2021-05-06 22:10:00|1552.38|1541.84|1552.38|1542.29|1552.38|1547.87|1551.66|1541.84|23
1620339010000|2021-05-06 22:10:10|1549.39|1542.34|1552.7|1548.7|1552.9|1548.9|1549.39|1542.34|33
1620339020000|2021-05-06 22:10:20|1551.6|1547.6|1547.05|1543.05|1552.7|1548.7|1547.05|1543.05|30
1620339030000|2021-05-06 22:10:30|1547.03|1543.03|1548.6|1544.6|1549.5|1545.5|1546.86|1542.86|26
1620339040000|2021-05-06 22:10:40|1548.68|1544.68|1545.9|1541.9|1548.92|1544.92|1544.75|1540.75|7
1620339050000|2021-05-06 22:10:50|1545.91|1541.91|1546.72|1542.72|1547.46|1543.46|1545.63|1541.63|29
1620339060000|2021-05-06 22:11:00|1546.75|1542.75|1550.83|1546.83|1552.29|1547.56|1546.04|1542.04|27
1620339070000|2021-05-06 22:11:10|1551.38|1547.38|1551.66|1547.66|1551.79|1547.79|1549.87|1545.87|29
1620339080000|2021-05-06 22:11:20|1551.6|1547.6|1551.67|1547.67|1554.71|1550.71|1551.26|1547.26|32
1620339090000|2021-05-06 22:11:30|1552.2|1548.2|1555.57|1551.57|1555.64|1551.64|1550.69|1546.69|35
1620339100000|2021-05-06 22:11:40|1556.32|1552.32|1559.67|1555.67|1560.19|1556.19|1555.94|1551.94|37
1620339110000|2021-05-06 22:11:50|1559.69|1555.69|1566.56|1562.56|1566.56|1562.56|1558.62|1554.62|35
1620339120000|2021-05-06 22:12:00|1566.61|1562.61|1567.97|1563.97|1568.35|1564.35|1566.61|1562.61|34
1620339130000|2021-05-06 22:12:10|1568.12|1564.12|1568.1|1564.1|1568.83|1564.83|1567.67|1563.67|36
1620339140000|2021-05-06 22:12:20|1568.36|1564.36|1567.99|1563.99|1568.36|1564.36|1566.07|1562.07|35
1620339150000|2021-05-06 22:12:30|1567.89|1563.89|1568.65|1564.65|1569.17|1565.17|1567.89|1563.89|35
1620339160000|2021-05-06 22:12:40|1569.49|1565.49|1569.57|1565.57|1570.3|1566.3|1567.72|1563.72|39
1620339170000|2021-05-06 22:12:50|1569.6|1565.6|1571.53|1567.53|1571.82|1567.82|1569.41|1565.41|40
1620339180000|2021-05-06 22:13:00|1571.91|1567.91|1572.94|1568.94|1573.13|1569.13|1571.72|1567.72|34
1620339190000|2021-05-06 22:13:10|1572.72|1568.72|1572.6|1568.6|1573.28|1569.28|1572.31|1568.31|37
1620339200000|2021-05-06 22:13:20|1572.84|1568.84|1571.66|1567.66|1572.95|1568.95|1570.71|1566.71|35
1620339210000|2021-05-06 22:13:30|1570.66|1566.66|1563.87|1559.87|1571.87|1567.87|1563.8|1559.8|37
1620339220000|2021-05-06 22:13:40|1563.88|1559.88|1564.36|1560.36|1569.38|1565.38|1563.7|1559.7|39
1620339230000|2021-05-06 22:13:50|1564.35|1560.35|1562.45|1558.45|1565.32|1561.32|1560.1|1556.1|40
1620339240000|2021-05-06 22:14:00|1562.42|1558.42|1554.61|1550.61|1563.76|1559.76|1553.76|1549.76|38
1620339250000|2021-05-06 22:14:10|1555.94|1551.94|1551.8|1547.8|1555.94|1551.94|1551.8|1547.8|32
1620339260000|2021-05-06 22:14:20|1553|1549|1549.81|1545.81|1554.12|1550.12|1549.81|1545.81|40
1620339270000|2021-05-06 22:14:30|1549.26|1545.26|1548.69|1544.69|1551.81|1547.81|1548.45|1544.45|40
1620339280000|2021-05-06 22:14:40|1548.64|1544.64|1545.64|1541.64|1549.2|1545.2|1545.64|1541.64|38
1620339290000|2021-05-06 22:14:50|1545.53|1541.53|1546.17|1542.17|1546.4|1542.4|1544.44|1540.44|37
1620339300000|2021-05-06 22:15:00|1545.94|1541.94|1546.02|1542.02|1546.81|1542.81|1545.39|1541.39|40
1620339310000|2021-05-06 22:15:10|1545.94|1541.94|1546.89|1542.89|1547.01|1543.01|1545.92|1541.92|25
1620339320000|2021-05-06 22:15:20|1547.18|1543.18|1550.18|1546.18|1550.94|1546.94|1547.04|1543.04|36
1620339330000|2021-05-06 22:15:30|1550.49|1546.49|1547.68|1543.68|1550.74|1546.74|1547.49|1543.49|34
1620339340000|2021-05-06 22:15:40|1547.45|1543.45|1545.34|1541.34|1547.68|1543.68|1545.09|1541.09|37
1620339350000|2021-05-06 22:15:50|1545.32|1541.32|1542.31|1538.31|1545.55|1541.55|1540.01|1536.01|37
1620339360000|2021-05-06 22:16:00|1542.98|1538.98|1536.98|1532.98|1542.98|1538.98|1534.83|1530.64|39
1620339370000|2021-05-06 22:16:10|1535|1531|1534.28|1530.28|1535.93|1531.93|1530.75|1526.75|39
1620339380000|2021-05-06 22:16:20|1531.54|1527.54|1528.67|1524.67|1538.5|1530.76|1528.42|1524.42|40
1620339390000|2021-05-06 22:16:30|1528.73|1524.73|1528.35|1524.35|1529.75|1525.75|1526.73|1522.73|40
1620339400000|2021-05-06 22:16:40|1528.38|1524.38|1524.61|1520.61|1528.38|1524.38|1524.61|1520.61|38
1620339410000|2021-05-06 22:16:50|1524.99|1520.99|1525.53|1521.53|1525.74|1521.74|1524.26|1520.26|40
1620339420000|2021-05-06 22:17:00|1525.24|1521.24|1529.77|1525.77|1530.95|1526.95|1524.81|1520.81|38
1620339430000|2021-05-06 22:17:10|1529.63|1525.63|1532.73|1528.73|1533.59|1529.59|1529.52|1525.52|34
1620339440000|2021-05-06 22:17:20|1532.68|1528.68|1533.29|1529.29|1534.06|1530.06|1531.69|1527.69|36
1620339450000|2021-05-06 22:17:30|1533.23|1529.23|1533.05|1529.05|1534.92|1530.92|1531.29|1527.29|36
1620339460000|2021-05-06 22:17:40|1532.83|1528.83|1528.69|1524.69|1532.83|1528.83|1528.69|1524.69|39
1620339470000|2021-05-06 22:17:50|1529.41|1525.41|1531.43|1527.43|1532.89|1528.89|1529.41|1525.41|38
1620339480000|2021-05-06 22:18:00|1530.65|1526.65|1532.97|1528.97|1533.66|1529.66|1530.02|1526.02|34
1620339490000|2021-05-06 22:18:10|1531.99|1527.99|1535.8|1531.8|1535.8|1531.8|1531.94|1527.94|33
1620339500000|2021-05-06 22:18:20|1535.82|1531.82|1535.64|1531.64|1536.11|1532.11|1531.62|1527.62|31
1620339510000|2021-05-06 22:18:30|1535.48|1531.48|1536.45|1532.45|1536.71|1532.71|1535.3|1531.3|18
1620339520000|2021-05-06 22:18:40|1536.71|1532.71|1534.44|1530.44|1536.71|1532.71|1534.33|1530.33|37
1620339530000|2021-05-06 22:18:50|1534.33|1530.33|1535.91|1531.91|1536.5|1532.5|1534.33|1530.33|30
1620339540000|2021-05-06 22:19:00|1536.56|1532.56|1536.52|1532.52|1537.45|1533.45|1535.64|1531.64|27
1620339550000|2021-05-06 22:19:10|1536.07|1532.07|1536.11|1532.11|1536.74|1532.74|1536.07|1532.07|23
1620339560000|2021-05-06 22:19:20|1536.08|1532.08|1532.99|1528.99|1536.46|1532.46|1532.99|1528.99|31
1620339570000|2021-05-06 22:19:30|1532.81|1528.81|1531.96|1527.96|1533.08|1529.08|1531.72|1527.72|29
1620339580000|2021-05-06 22:19:40|1532.76|1528.76|1532.91|1528.91|1533.03|1529.03|1531.71|1527.71|35
1620339590000|2021-05-06 22:19:50|1532.92|1528.92|1530.04|1526.04|1533.53|1529.53|1530.04|1526.04|30
1620339600000|2021-05-06 22:20:00|1530.01|1526.01|1528.67|1524.67|1530.01|1526.01|1528.67|1524.67|26
1620339610000|2021-05-06 22:20:10|1529.33|1525.33|1529.29|1525.29|1529.7|1525.7|1528.65|1524.65|33
1620339620000|2021-05-06 22:20:20|1529.36|1525.36|1530.69|1526.69|1530.72|1526.72|1529.35|1525.35|36
1620339630000|2021-05-06 22:20:30|1531.06|1527.06|1535.24|1531.24|1535.24|1531.24|1531.03|1527.03|36
1620339640000|2021-05-06 22:20:40|1535.2|1531.2|1536.38|1532.38|1536.62|1532.62|1535.12|1531.12|34
1620339650000|2021-05-06 22:20:50|1536.36|1532.36|1536.82|1532.82|1536.99|1532.99|1536.36|1532.36|15
1620339660000|2021-05-06 22:21:00|1536.98|1532.98|1534.08|1530.08|1537.37|1533.37|1533.82|1529.82|31
1620339670000|2021-05-06 22:21:10|1533.62|1529.62|1531.89|1527.89|1533.62|1529.62|1531.69|1527.69|33
1620339680000|2021-05-06 22:21:20|1531.95|1527.95|1531.6|1527.6|1532.98|1528.98|1531.6|1527.6|27
1620339690000|2021-05-06 22:21:30|1531.55|1527.55|1528.38|1524.38|1532.49|1528.49|1527.86|1523.86|32
1620339700000|2021-05-06 22:21:40|1527.88|1523.88|1527.55|1523.55|1527.88|1523.88|1526.67|1522.67|33
1620339710000|2021-05-06 22:21:50|1527.17|1523.17|1525.32|1521.32|1527.55|1523.55|1525.32|1521.32|33
1620339720000|2021-05-06 22:22:00|1525.3|1521.3|1524.78|1520.78|1525.45|1521.45|1524.72|1520.72|30
1620339730000|2021-05-06 22:22:10|1524.63|1520.63|1523.98|1519.98|1524.86|1520.86|1523.71|1519.71|28
1620339740000|2021-05-06 22:22:20|1523.77|1519.77|1524.46|1520.46|1524.46|1520.46|1523.15|1519.15|26
1620339750000|2021-05-06 22:22:30|1524.42|1520.42|1524.5|1520.5|1524.6|1520.6|1524.13|1520.13|29
1620339760000|2021-05-06 22:22:40|1524.47|1520.47|1524.14|1520.14|1524.47|1520.47|1523.79|1519.79|30
1620339770000|2021-05-06 22:22:50|1524.18|1520.18|1522.28|1518.28|1524.23|1520.23|1522.18|1518.18|31
1620339780000|2021-05-06 22:23:00|1522.06|1518.06|1522.46|1518.46|1522.46|1518.46|1519.01|1515.01|37
1620339790000|2021-05-06 22:23:10|1522.54|1518.54|1521.87|1517.87|1523.04|1519.04|1521.5|1517.5|38
1620339800000|2021-05-06 22:23:20|1521.89|1517.89|1521.77|1517.77|1522.25|1518.25|1521.63|1517.63|31
1620339810000|2021-05-06 22:23:30|1521.75|1517.75|1522.49|1518.49|1522.49|1518.49|1521.64|1517.64|30
1620339820000|2021-05-06 22:23:40|1522.5|1518.5|1522.45|1518.45|1523|1519|1522.34|1518.34|30
1620339830000|2021-05-06 22:23:50|1522.64|1518.64|1522.89|1518.89|1522.92|1518.92|1522.48|1518.48|25
1620339840000|2021-05-06 22:24:00|1522.82|1518.82|1521.68|1517.68|1522.82|1518.82|1521.68|1517.68|21
1620339850000|2021-05-06 22:24:10|1521.67|1517.67|1521.46|1517.46|1521.81|1517.81|1521.23|1517.23|28
1620339860000|2021-05-06 22:24:20|1521.42|1517.42|1521.23|1517.23|1521.77|1517.77|1521.22|1517.22|17
1620339870000|2021-05-06 22:24:30|1521.44|1517.44|1521.38|1517.38|1521.54|1517.54|1521.23|1517.23|18
1620339880000|2021-05-06 22:24:40|1521.33|1517.33|1519.58|1515.58|1521.33|1517.33|1519.34|1515.34|22
1620339890000|2021-05-06 22:24:50|1519.5|1515.5|1516.41|1512.41|1520.22|1516.22|1516.33|1512.33|31
1620339900000|2021-05-06 22:25:00|1516.12|1512.12|1515.35|1511.35|1516.15|1512.15|1513.95|1509.95|35
1620339910000|2021-05-06 22:25:10|1515.69|1511.69|1511.36|1507.36|1515.69|1511.69|1511.36|1507.36|33
1620339920000|2021-05-06 22:25:20|1510.61|1506.61|1510.87|1506.87|1510.87|1506.87|1509.69|1505.69|24
1620339930000|2021-05-06 22:25:30|1510.46|1506.46|1505.61|1501.61|1510.7|1506.7|1505.61|1501.61|37
1620339940000|2021-05-06 22:25:40|1505.58|1501.58|1503.98|1499.98|1505.59|1501.59|1503.8|1499.8|37
1620339950000|2021-05-06 22:25:50|1503.96|1499.96|1500.33|1496.33|1505.03|1501.03|1500.27|1496.27|35
1620339960000|2021-05-06 22:26:00|1500.25|1496.25|1501.13|1497.13|1501.61|1497.61|1499.58|1495.58|26
1620339970000|2021-05-06 22:26:10|1500.83|1496.83|1500.9|1496.9|1501.26|1497.26|1499.3|1495.3|27
1620339980000|2021-05-06 22:26:20|1500.65|1496.65|1503.36|1499.36|1503.36|1499.36|1500.32|1496.32|34
1620339990000|2021-05-06 22:26:30|1505.34|1501.34|1505.12|1501.12|1506.66|1502.66|1502.97|1498.97|29
1620340000000|2021-05-06 22:26:40|1505.33|1501.33|1506.29|1502.29|1507.01|1503.01|1505.13|1501.13|28
1620340010000|2021-05-06 22:26:50|1506.6|1502.6|1508.79|1504.79|1509.22|1505.22|1506.6|1502.6|38
1620340020000|2021-05-06 22:27:00|1508.83|1504.83|1507.36|1503.36|1509.01|1505.01|1506.44|1502.44|32
1620340030000|2021-05-06 22:27:10|1507.37|1503.37|1506.66|1502.66|1508.51|1504.51|1506.54|1502.54|33
1620340040000|2021-05-06 22:27:20|1507.27|1503.27|1502.17|1498.17|1507.29|1503.29|1501.64|1497.64|27
1620340050000|2021-05-06 22:27:30|1502.33|1498.33|1500.53|1496.53|1502.36|1498.36|1500.03|1496.03|31
1620340060000|2021-05-06 22:27:40|1501.02|1497.02|1499.71|1495.71|1502.04|1498.04|1499.45|1495.45|31
1620340070000|2021-05-06 22:27:50|1499.86|1495.86|1498.94|1494.94|1500.82|1496.82|1498.8|1494.8|37
1620340080000|2021-05-06 22:28:00|1498.97|1494.97|1501.27|1497.27|1501.79|1497.79|1498.36|1494.36|35
1620340090000|2021-05-06 22:28:10|1501.13|1497.13|1501.82|1497.82|1502.53|1498.53|1501.13|1497.13|26
1620340100000|2021-05-06 22:28:20|1501.8|1497.8|1499.31|1495.31|1501.8|1497.8|1499.31|1495.31|38
1620340110000|2021-05-06 22:28:30|1499.53|1495.53|1495.51|1491.51|1499.64|1495.64|1495.47|1491.47|24
1620340120000|2021-05-06 22:28:40|1494.85|1490.85|1493.47|1489.47|1495.51|1491.51|1491.16|1487.16|32
1620340130000|2021-05-06 22:28:50|1492.66|1488.66|1489.49|1485.49|1492.66|1488.66|1488.54|1484.54|39
1620340140000|2021-05-06 22:29:00|1489.83|1485.83|1487.06|1483.06|1491.75|1487.75|1487.06|1483.06|35
1620340150000|2021-05-06 22:29:10|1486.89|1482.89|1490.01|1486.01|1490.01|1486.01|1486.35|1482.35|33
1620340160000|2021-05-06 22:29:20|1490.05|1486.05|1490.7|1486.7|1490.8|1486.8|1489.03|1485.03|36
1620340170000|2021-05-06 22:29:30|1490.78|1486.78|1489.39|1485.39|1491.1|1487.1|1488.94|1484.94|35
1620340180000|2021-05-06 22:29:40|1489.18|1485.18|1489.41|1485.41|1490.05|1486.05|1488.52|1484.52|39
1620340190000|2021-05-06 22:29:50|1488.47|1484.47|1487.16|1483.16|1489.43|1485.43|1486.84|1482.84|34
1620340200000|2021-05-06 22:30:00|1487.21|1483.21|1494.04|1490.04|1494.04|1490.04|1486.91|1482.91|40
1620340210000|2021-05-06 22:30:10|1494.18|1490.18|1497.2|1493.2|1497.97|1493.97|1493.83|1489.83|32
1620340220000|2021-05-06 22:30:20|1497.05|1493.05|1498.49|1494.49|1500.47|1496.47|1495.15|1491.15|38
1620340230000|2021-05-06 22:30:30|1498.37|1494.37|1498.41|1494.41|1501.72|1497.72|1498.25|1494.25|38
1620340240000|2021-05-06 22:30:40|1498.3|1494.3|1498.4|1494.4|1499.24|1495.24|1497.95|1493.95|37
1620340250000|2021-05-06 22:30:50|1498.31|1494.31|1500.27|1496.27|1501.39|1497.39|1497.93|1493.93|39
1620340260000|2021-05-06 22:31:00|1500.62|1496.62|1502.08|1498.08|1503.31|1499.31|1500.2|1496.2|37
1620340270000|2021-05-06 22:31:10|1502.24|1498.24|1503.77|1499.77|1503.77|1499.77|1501.86|1497.86|35
1620340280000|2021-05-06 22:31:20|1503.74|1499.74|1503.24|1499.24|1503.74|1499.74|1502.48|1498.48|37
1620340290000|2021-05-06 22:31:30|1503.3|1499.3|1502.07|1498.07|1503.3|1499.3|1501.95|1497.95|33
1620340300000|2021-05-06 22:31:40|1502.14|1498.14|1505.35|1501.35|1505.35|1501.35|1502|1498|38
1620340310000|2021-05-06 22:31:50|1505.32|1501.32|1509.2|1505.2|1509.2|1505.2|1505.25|1501.25|33
1620340320000|2021-05-06 22:32:00|1509.19|1505.19|1509.43|1505.43|1509.43|1505.43|1508.39|1504.39|30
1620340330000|2021-05-06 22:32:10|1509.57|1505.57|1508.79|1504.79|1509.99|1505.99|1508.7|1504.7|36
1620340340000|2021-05-06 22:32:20|1508.74|1504.74|1510.08|1506.08|1510.08|1506.08|1508.33|1504.33|34
1620340350000|2021-05-06 22:32:30|1510.09|1506.09|1511.38|1507.38|1511.38|1507.38|1509.8|1505.8|36
1620340360000|2021-05-06 22:32:40|1510.85|1506.85|1513.07|1509.07|1513.31|1509.31|1509.97|1505.97|38
1620340370000|2021-05-06 22:32:50|1513.11|1509.11|1514.29|1510.29|1514.29|1510.29|1512.6|1508.6|39
1620340380000|2021-05-06 22:33:00|1514.3|1510.3|1512.9|1508.9|1514.62|1510.62|1512.31|1508.31|38
1620340390000|2021-05-06 22:33:10|1513.74|1509.74|1515.68|1511.68|1515.68|1511.68|1513.09|1509.09|36
1620340400000|2021-05-06 22:33:20|1515.69|1511.69|1515.28|1511.28|1515.83|1511.83|1515.28|1511.28|30
1620340410000|2021-05-06 22:33:30|1515.31|1511.31|1513.98|1509.98|1515.4|1511.4|1513.49|1509.49|33
1620340420000|2021-05-06 22:33:40|1513.78|1509.78|1514.46|1510.46|1514.81|1510.81|1513.78|1509.78|28
1620340430000|2021-05-06 22:33:50|1514.44|1510.44|1514.43|1510.43|1514.44|1510.44|1514.12|1510.12|26
1620340440000|2021-05-06 22:34:00|1514.6|1510.6|1514.06|1510.06|1514.83|1510.83|1514.06|1510.06|19
1620340450000|2021-05-06 22:34:10|1513.78|1509.78|1512.27|1508.27|1514.17|1510.17|1512.25|1508.25|38
1620340460000|2021-05-06 22:34:20|1512.43|1508.43|1510.79|1506.79|1512.43|1508.43|1510.38|1506.38|37
1620340470000|2021-05-06 22:34:30|1510.21|1506.21|1505.59|1501.59|1510.21|1506.21|1505.58|1501.58|30
1620340480000|2021-05-06 22:34:40|1505.58|1501.58|1505.32|1501.32|1505.85|1501.85|1504.58|1500.58|35
1620340490000|2021-05-06 22:34:50|1505.34|1501.34|1506.25|1502.25|1506.35|1502.35|1504.62|1500.62|38
1620340500000|2021-05-06 22:35:00|1506.51|1502.51|1507.54|1503.54|1508.29|1504.29|1506.06|1502.06|37
1620340510000|2021-05-06 22:35:10|1508.21|1504.21|1512.33|1508.33|1512.33|1508.33|1508.21|1504.21|23
1620340520000|2021-05-06 22:35:20|1512.34|1508.34|1514.17|1510.17|1514.17|1510.17|1512.34|1508.34|30
1620340530000|2021-05-06 22:35:30|1513.87|1509.87|1514.77|1510.77|1515.98|1511.98|1512.66|1508.66|35
1620340540000|2021-05-06 22:35:40|1514.97|1510.97|1517.22|1513.22|1517.31|1513.31|1514.81|1510.81|34
1620340550000|2021-05-06 22:35:50|1517.11|1513.11|1516.35|1512.35|1517.11|1513.11|1515.76|1511.76|39
1620340560000|2021-05-06 22:36:00|1516.17|1512.17|1515.23|1511.23|1516.17|1512.17|1515.22|1511.22|29
1620340570000|2021-05-06 22:36:10|1515.24|1511.24|1515.77|1511.77|1516.15|1512.15|1515.24|1511.24|33
1620340580000|2021-05-06 22:36:20|1515.76|1511.76|1514.02|1510.02|1515.76|1511.76|1513.93|1509.93|35
1620340590000|2021-05-06 22:36:30|1513.86|1509.86|1514.69|1510.69|1514.96|1510.96|1513.69|1509.69|34
1620340600000|2021-05-06 22:36:40|1514.73|1510.73|1515.57|1511.57|1515.74|1511.74|1514.54|1510.54|34
1620340610000|2021-05-06 22:36:50|1515.55|1511.55|1515.25|1511.25|1515.68|1511.68|1514.87|1510.87|35
1620340620000|2021-05-06 22:37:00|1515.16|1511.16|1513.46|1509.46|1515.32|1511.32|1513.15|1509.15|37
1620340630000|2021-05-06 22:37:10|1513.71|1509.71|1514.26|1510.26|1514.7|1510.7|1513.71|1509.71|33
1620340640000|2021-05-06 22:37:20|1514.09|1510.09|1514.95|1510.95|1515.31|1511.31|1513.58|1509.58|32
1620340650000|2021-05-06 22:37:30|1514.99|1510.99|1516.1|1512.1|1516.1|1512.1|1513.51|1509.51|29
1620340660000|2021-05-06 22:37:40|1516.01|1512.01|1517.58|1513.58|1517.78|1513.78|1515.26|1511.26|36
1620340670000|2021-05-06 22:37:50|1517.35|1513.35|1518.54|1514.54|1518.6|1514.6|1516.99|1512.99|35
1620340680000|2021-05-06 22:38:00|1518.49|1514.49|1520.56|1516.56|1520.75|1516.75|1516.61|1512.61|32
1620340690000|2021-05-06 22:38:10|1520.35|1516.35|1519.75|1515.75|1522.17|1518.17|1519.74|1515.74|32
1620340700000|2021-05-06 22:38:20|1519.77|1515.77|1516.89|1512.89|1519.85|1515.85|1516.88|1512.88|34
1620340710000|2021-05-06 22:38:30|1516.91|1512.91|1518.54|1514.54|1518.72|1514.72|1516.91|1512.91|34
1620340720000|2021-05-06 22:38:40|1518.55|1514.55|1519.62|1515.62|1519.78|1515.78|1517.98|1513.98|37
1620340730000|2021-05-06 22:38:50|1519.85|1515.85|1518.6|1514.6|1520.1|1516.1|1518.6|1514.6|32
1620340740000|2021-05-06 22:39:00|1518.49|1514.49|1520.91|1516.91|1520.91|1516.91|1518.32|1514.32|35
1620340750000|2021-05-06 22:39:10|1520.98|1516.98|1524.49|1520.49|1524.59|1520.59|1520.98|1516.98|37
1620340760000|2021-05-06 22:39:20|1524.61|1520.61|1525.01|1521.01|1525.76|1521.76|1524.33|1520.33|31
1620340770000|2021-05-06 22:39:30|1525.18|1521.18|1524.52|1520.52|1525.18|1521.18|1522.94|1518.94|34
1620340780000|2021-05-06 22:39:40|1524.4|1520.4|1523.74|1519.74|1524.43|1520.43|1523.32|1519.32|38
1620340790000|2021-05-06 22:39:50|1523.77|1519.77|1524.86|1520.86|1524.86|1520.86|1520.77|1516.77|36
1620340800000|2021-05-06 22:40:00|1524.92|1520.92|1525.43|1521.43|1525.52|1521.52|1524.85|1520.85|29
1620340810000|2021-05-06 22:40:10|1525.32|1521.32|1525.27|1521.27|1525.62|1521.62|1523.98|1519.98|33
1620340820000|2021-05-06 22:40:20|1525.41|1521.41|1526.18|1522.18|1526.37|1522.37|1525.41|1521.41|30
1620340830000|2021-05-06 22:40:30|1526.12|1522.12|1524.99|1520.99|1526.12|1522.12|1524.03|1520.03|39
1620340840000|2021-05-06 22:40:40|1525.07|1521.07|1526.3|1522.3|1526.95|1522.95|1525.07|1521.07|35
1620340850000|2021-05-06 22:40:50|1526.23|1522.23|1524.42|1520.42|1526.53|1522.53|1523.89|1519.89|35
1620340860000|2021-05-06 22:41:00|1524.06|1520.06|1523.65|1519.65|1524.13|1520.13|1523.27|1519.27|34
1620340870000|2021-05-06 22:41:10|1523.55|1519.55|1522.99|1518.99|1524.23|1520.23|1522.99|1518.99|29
1620340880000|2021-05-06 22:41:20|1522.75|1518.75|1521.66|1517.66|1522.75|1518.75|1520.87|1516.87|36
1620340890000|2021-05-06 22:41:30|1521.69|1517.69|1521.99|1517.99|1521.99|1517.99|1521.11|1517.11|32
1620340900000|2021-05-06 22:41:40|1521.96|1517.96|1524.62|1520.62|1524.65|1520.65|1521.94|1517.94|33
1620340910000|2021-05-06 22:41:50|1524.63|1520.63|1525.26|1521.26|1525.3|1521.3|1524.48|1520.48|32
1620340920000|2021-05-06 22:42:00|1525.17|1521.17|1526|1522|1526.59|1522.59|1525.06|1521.06|36
1620340930000|2021-05-06 22:42:10|1525.91|1521.91|1526.41|1522.41|1526.79|1522.79|1525.3|1521.3|29
1620340940000|2021-05-06 22:42:20|1526.44|1522.44|1526.85|1522.85|1526.97|1522.97|1526.4|1522.4|26
1620340950000|2021-05-06 22:42:30|1526.89|1522.89|1528.02|1524.02|1528.59|1524.59|1526.89|1522.89|29
1620340960000|2021-05-06 22:42:40|1528.11|1524.11|1528.38|1524.38|1528.38|1524.38|1527.08|1523.08|30
1620340970000|2021-05-06 22:42:50|1529.01|1525.01|1530|1526|1530|1526|1528.36|1524.36|34
1620340980000|2021-05-06 22:43:00|1530.01|1526.01|1530.96|1526.96|1531.12|1527.12|1529.22|1525.22|28
1620340990000|2021-05-06 22:43:10|1531.28|1527.28|1532.67|1528.67|1533.3|1529.3|1531.28|1527.28|31
1620341000000|2021-05-06 22:43:20|1531.92|1527.92|1530.37|1526.37|1532.31|1528.31|1529.83|1525.83|38
1620341010000|2021-05-06 22:43:30|1530.36|1526.36|1530.85|1526.85|1531.62|1527.62|1530.36|1526.36|37
1620341020000|2021-05-06 22:43:40|1530.78|1526.78|1528.94|1524.94|1530.78|1526.78|1528.89|1524.89|35
1620341030000|2021-05-06 22:43:50|1528.99|1524.99|1529.65|1525.65|1529.65|1525.65|1527.18|1523.18|33
1620341040000|2021-05-06 22:44:00|1529.73|1525.73|1530.85|1526.85|1531.18|1527.18|1529.73|1525.73|36
1620341050000|2021-05-06 22:44:10|1530.74|1526.74|1529.26|1525.26|1530.95|1526.95|1528.99|1524.99|33
1620341060000|2021-05-06 22:44:20|1528.91|1524.91|1528.33|1524.33|1529.83|1525.83|1528.33|1524.33|30
1620341070000|2021-05-06 22:44:30|1528.39|1524.39|1528.28|1524.28|1528.89|1524.89|1526.68|1522.68|37
1620341080000|2021-05-06 22:44:40|1528.14|1524.14|1525.66|1521.66|1528.15|1524.15|1525.66|1521.66|35
1620341090000|2021-05-06 22:44:50|1525.65|1521.65|1525.78|1521.78|1525.83|1521.83|1524.97|1520.97|35
1620341100000|2021-05-06 22:45:00|1526.02|1522.02|1527.99|1523.99|1528|1524|1525.91|1521.91|36
1620341110000|2021-05-06 22:45:10|1528.02|1524.02|1532.61|1528.61|1534.54|1530.54|1528.02|1524.02|31
1620341120000|2021-05-06 22:45:20|1532.62|1528.62|1535.01|1531.01|1535.27|1531.27|1532.24|1528.24|38
1620341130000|2021-05-06 22:45:30|1534.55|1530.55|1536.09|1532.09|1536.09|1532.09|1534.2|1530.2|34
1620341140000|2021-05-06 22:45:40|1536.29|1532.29|1539.32|1535.32|1539.44|1535.44|1534.69|1530.69|25
1620341150000|2021-05-06 22:45:50|1539.35|1535.35|1540.04|1536.04|1540.04|1536.04|1539.35|1535.35|11
1620341160000|2021-05-06 22:46:00|1540.02|1536.02|1541.56|1537.56|1541.73|1537.73|1538.85|1534.85|27
1620341170000|2021-05-06 22:46:10|1541.44|1537.44|1545.61|1541.61|1545.61|1541.61|1541.37|1537.37|31
1620341180000|2021-05-06 22:46:20|1545.63|1541.63|1547.44|1543.44|1548.82|1544.82|1545.63|1541.63|39
1620341190000|2021-05-06 22:46:30|1546.4|1542.4|1544.31|1540.31|1546.53|1542.53|1544.31|1540.31|34
1620341200000|2021-05-06 22:46:40|1544.32|1540.32|1543.24|1539.24|1544.96|1540.96|1541.71|1537.71|39
1620341210000|2021-05-06 22:46:50|1543.73|1539.73|1542.61|1538.61|1543.82|1539.82|1542.45|1538.45|34
1620341220000|2021-05-06 22:47:00|1542.34|1538.34|1542.74|1538.74|1543.53|1539.53|1541.92|1537.92|39
1620341230000|2021-05-06 22:47:10|1542.66|1538.66|1539.76|1535.76|1542.77|1538.77|1539.76|1535.76|38
1620341240000|2021-05-06 22:47:20|1539.75|1535.75|1537.64|1533.64|1539.81|1535.81|1536.84|1532.84|36
1620341250000|2021-05-06 22:47:30|1537.62|1533.62|1536.26|1532.26|1537.62|1533.62|1535.13|1531.13|34
1620341260000|2021-05-06 22:47:40|1536.22|1532.22|1537.41|1533.41|1537.43|1533.43|1535.41|1531.41|30
1620341270000|2021-05-06 22:47:50|1537.74|1533.74|1534.06|1530.06|1537.74|1533.74|1532.89|1528.89|36
1620341280000|2021-05-06 22:48:00|1532.73|1528.73|1534.17|1530.17|1535.81|1531.81|1532.63|1528.63|37
1620341290000|2021-05-06 22:48:10|1535.77|1531.77|1537.15|1533.15|1539.58|1535.58|1535.77|1531.77|33
1620341300000|2021-05-06 22:48:20|1537.35|1533.35|1537.44|1533.44|1537.62|1533.62|1536.29|1532.29|35
1620341310000|2021-05-06 22:48:30|1538.94|1534.94|1537.09|1533.09|1539.14|1535.14|1536.47|1532.47|38
1620341320000|2021-05-06 22:48:40|1537.13|1533.13|1537.52|1533.52|1537.62|1533.62|1536.7|1532.7|31
1620341330000|2021-05-06 22:48:50|1537.62|1533.62|1536.16|1532.16|1537.72|1533.72|1536.16|1532.16|33
1620341340000|2021-05-06 22:49:00|1535.95|1531.95|1532.76|1528.76|1535.98|1531.98|1532.61|1528.61|37
1620341350000|2021-05-06 22:49:10|1532.78|1528.78|1531.96|1527.96|1532.78|1528.78|1531.24|1527.24|38
1620341360000|2021-05-06 22:49:20|1531.91|1527.91|1531.05|1527.05|1531.99|1527.99|1531.05|1527.05|31
1620341370000|2021-05-06 22:49:30|1530.98|1526.98|1528.97|1524.97|1531.05|1527.05|1528.95|1524.95|30
1620341380000|2021-05-06 22:49:40|1528.98|1524.98|1528.91|1524.91|1529.67|1525.67|1528.91|1524.91|36
1620341390000|2021-05-06 22:49:50|1529.04|1525.04|1528.8|1524.8|1529.04|1525.04|1528.27|1524.27|32
1620341400000|2021-05-06 22:50:00|1528.83|1524.83|1528.59|1524.59|1528.85|1524.85|1528.21|1524.21|30
1620341410000|2021-05-06 22:50:10|1528.58|1524.58|1528.74|1524.74|1528.86|1524.86|1528.36|1524.36|32
1620341420000|2021-05-06 22:50:20|1528.67|1524.67|1532.48|1528.48|1532.77|1528.77|1528.67|1524.67|32
1620341430000|2021-05-06 22:50:30|1532.52|1528.52|1531.57|1527.57|1532.52|1528.52|1531.02|1527.02|35
1620341440000|2021-05-06 22:50:40|1531.45|1527.45|1534|1530|1534.12|1530.12|1531.45|1527.45|36
1620341450000|2021-05-06 22:50:50|1533.87|1529.87|1532.92|1528.92|1533.97|1529.97|1532.82|1528.82|33
1620341460000|2021-05-06 22:51:00|1532.96|1528.96|1532.59|1528.59|1533.2|1529.2|1532.42|1528.42|34
1620341470000|2021-05-06 22:51:10|1532.56|1528.56|1531.27|1527.27|1532.71|1528.71|1531.27|1527.27|34
1620341480000|2021-05-06 22:51:20|1531.28|1527.28|1530.87|1526.87|1531.6|1527.6|1530.65|1526.65|25
1620341490000|2021-05-06 22:51:30|1530.84|1526.84|1530.28|1526.28|1531.26|1527.26|1530.27|1526.27|34
1620341500000|2021-05-06 22:51:40|1530.25|1526.25|1529.08|1525.08|1530.55|1526.55|1529.08|1525.08|32
1620341510000|2021-05-06 22:51:50|1529.07|1525.07|1526.6|1522.6|1529.07|1525.07|1526.56|1522.56|33
1620341520000|2021-05-06 22:52:00|1526.73|1522.73|1525.97|1521.97|1526.73|1522.73|1525.81|1521.81|34
1620341530000|2021-05-06 22:52:10|1526.16|1522.16|1525.34|1521.34|1526.16|1522.16|1525|1521|38
1620341540000|2021-05-06 22:52:20|1525.33|1521.33|1524.4|1520.4|1525.43|1521.43|1524.36|1520.36|34
1620341550000|2021-05-06 22:52:30|1524.58|1520.58|1521.93|1517.93|1524.59|1520.59|1521.93|1517.93|35
1620341560000|2021-05-06 22:52:40|1521.92|1517.92|1520.67|1516.67|1522.13|1518.13|1520.67|1516.67|33
1620341570000|2021-05-06 22:52:50|1520.71|1516.71|1518.42|1514.42|1520.71|1516.71|1517.23|1513.23|38
1620341580000|2021-05-06 22:53:00|1518.3|1514.3|1520.32|1516.32|1520.97|1516.97|1518.02|1514.02|30
1620341590000|2021-05-06 22:53:10|1519.74|1515.74|1518.08|1514.08|1520.34|1516.34|1518.03|1514.03|31
1620341600000|2021-05-06 22:53:20|1518.11|1514.11|1517.79|1513.79|1518.16|1514.16|1517.42|1513.42|31
1620341610000|2021-05-06 22:53:30|1517.77|1513.77|1518.36|1514.36|1518.36|1514.36|1517.73|1513.73|30
1620341620000|2021-05-06 22:53:40|1518.31|1514.31|1517.65|1513.65|1519.18|1515.18|1517.65|1513.65|37
1620341630000|2021-05-06 22:53:50|1517.5|1513.5|1516.73|1512.73|1517.5|1513.5|1516.11|1512.11|31
1620341640000|2021-05-06 22:54:00|1516.54|1512.54|1513.3|1509.3|1517.25|1513.25|1513.27|1509.27|32
1620341650000|2021-05-06 22:54:10|1513.26|1509.26|1516.16|1512.16|1517.24|1513.24|1513.26|1509.26|40
1620341660000|2021-05-06 22:54:20|1516.15|1512.15|1514.47|1510.47|1516.49|1512.49|1514.26|1510.26|31
1620341670000|2021-05-06 22:54:30|1514.43|1510.43|1513.83|1509.83|1514.59|1510.59|1513.25|1509.25|38
1620341680000|2021-05-06 22:54:40|1513.86|1509.86|1514.24|1510.24|1514.28|1510.28|1513.55|1509.55|36
1620341690000|2021-05-06 22:54:50|1514.23|1510.23|1514.71|1510.71|1514.71|1510.71|1513.88|1509.88|30
1620341700000|2021-05-06 22:55:00|1514.76|1510.76|1516.37|1512.37|1516.37|1512.37|1514.76|1510.76|27
1620341710000|2021-05-06 22:55:10|1516.38|1512.38|1518.7|1514.7|1519.12|1515.12|1516.38|1512.38|34
1620341720000|2021-05-06 22:55:20|1518.92|1514.92|1522.59|1518.59|1522.59|1518.59|1518.92|1514.92|38
1620341730000|2021-05-06 22:55:30|1522.48|1518.48|1524.02|1520.02|1524.02|1520.02|1522.35|1518.35|35
1620341740000|2021-05-06 22:55:40|1524.42|1520.42|1527.39|1523.39|1527.5|1523.5|1524.42|1520.42|37
1620341750000|2021-05-06 22:55:50|1528.04|1524.04|1530.74|1526.74|1530.75|1526.75|1528.04|1524.04|35
1620341760000|2021-05-06 22:56:00|1530.8|1526.8|1530.89|1526.89|1531.6|1527.6|1530.68|1526.68|29
1620341770000|2021-05-06 22:56:10|1530.88|1526.88|1528.34|1524.34|1530.88|1526.88|1528.34|1524.34|31
1620341780000|2021-05-06 22:56:20|1528.31|1524.31|1526.58|1522.58|1529.08|1525.08|1526.57|1522.57|32
1620341790000|2021-05-06 22:56:30|1526.46|1522.46|1526.27|1522.27|1527.17|1523.17|1525.05|1521.05|38
1620341800000|2021-05-06 22:56:40|1526.28|1522.28|1527.49|1523.49|1527.82|1523.82|1525.81|1521.81|36
1620341810000|2021-05-06 22:56:50|1527.53|1523.53|1525.88|1521.88|1528.31|1524.31|1525.88|1521.88|37
1620341820000|2021-05-06 22:57:00|1526.04|1522.04|1523.62|1519.62|1526.04|1522.04|1523.31|1519.31|37
1620341830000|2021-05-06 22:57:10|1523.67|1519.67|1522.99|1518.99|1523.67|1519.67|1522.93|1518.93|36
1620341840000|2021-05-06 22:57:20|1523|1519|1523.41|1519.41|1523.78|1519.78|1522.85|1518.85|35
1620341850000|2021-05-06 22:57:30|1523.21|1519.21|1524.09|1520.09|1524.27|1520.27|1523.08|1519.08|31
1620341860000|2021-05-06 22:57:40|1524.05|1520.05|1523.76|1519.76|1524.05|1520.05|1523.09|1519.09|31
1620341870000|2021-05-06 22:57:50|1523.94|1519.94|1522.89|1518.89|1524.1|1520.1|1522.89|1518.89|37
1620341880000|2021-05-06 22:58:00|1522.52|1518.52|1522.73|1518.73|1522.82|1518.82|1521.97|1517.97|36
1620341890000|2021-05-06 22:58:10|1522.77|1518.77|1521.61|1517.61|1522.86|1518.86|1521.58|1517.58|32
1620341900000|2021-05-06 22:58:20|1521.6|1517.6|1520.75|1516.75|1521.66|1517.66|1520.75|1516.75|35
1620341910000|2021-05-06 22:58:30|1520.59|1516.59|1520.47|1516.47|1521.15|1517.15|1520.46|1516.46|33
1620341920000|2021-05-06 22:58:40|1520.48|1516.48|1520.72|1516.72|1520.72|1516.72|1520.13|1516.13|26
1620341930000|2021-05-06 22:58:50|1520.73|1516.73|1520.92|1516.92|1521.09|1517.09|1520.6|1516.6|32
1620341940000|2021-05-06 22:59:00|1520.93|1516.93|1521.49|1517.49|1521.49|1517.49|1520.93|1516.93|29
1620341950000|2021-05-06 22:59:10|1521.56|1517.56|1524.7|1520.7|1524.7|1520.7|1521.56|1517.56|37
1620341960000|2021-05-06 22:59:20|1524.69|1520.69|1525.34|1521.34|1525.47|1521.47|1524.39|1520.39|17
1620341970000|2021-05-06 22:59:30|1525.36|1521.36|1525.72|1521.72|1525.72|1521.72|1525.23|1521.23|23
1620341980000|2021-05-06 22:59:40|1525.58|1521.58|1526.43|1522.43|1526.43|1522.43|1525.58|1521.58|18
1620341990000|2021-05-06 22:59:50|1526.48|1522.48|1528.31|1524.31|1528.31|1524.31|1526.1|1522.1|18
1620342000000|2021-05-06 23:00:00|1528.35|1524.35|1530.01|1526.01|1530.03|1526.03|1528.35|1524.35|29
1620342010000|2021-05-06 23:00:10|1530|1526|1530.87|1526.87|1530.87|1526.87|1530|1526|29
1620342020000|2021-05-06 23:00:20|1530.85|1526.85|1530.22|1526.22|1531.03|1527.03|1529.48|1525.48|33
1620342030000|2021-05-06 23:00:30|1530.4|1526.4|1530.66|1526.66|1530.82|1526.82|1529.67|1525.67|34
1620342040000|2021-05-06 23:00:40|1530.67|1526.67|1528.55|1524.55|1530.67|1526.67|1528.51|1524.51|32
1620342050000|2021-05-06 23:00:50|1528.49|1524.49|1528.39|1524.39|1528.63|1524.63|1528.37|1524.37|34
1620342060000|2021-05-06 23:01:00|1528.38|1524.38|1526.82|1522.82|1528.4|1524.4|1526.79|1522.79|31
1620342070000|2021-05-06 23:01:10|1526.87|1522.87|1526.72|1522.72|1527.05|1523.05|1526.26|1522.26|31
1620342080000|2021-05-06 23:01:20|1526.79|1522.79|1526.96|1522.96|1527.85|1523.85|1526.68|1522.68|32
1620342090000|2021-05-06 23:01:30|1527.09|1523.09|1525|1521|1527.09|1523.09|1524.56|1520.56|37
1620342100000|2021-05-06 23:01:40|1525.02|1521.02|1524.66|1520.66|1525.03|1521.03|1524.38|1520.38|28
1620342110000|2021-05-06 23:01:50|1524.61|1520.61|1524.01|1520.01|1524.61|1520.61|1523.55|1519.55|32
1620342120000|2021-05-06 23:02:00|1524.04|1520.04|1521.87|1517.87|1524.08|1520.08|1521.87|1517.87|34
1620342130000|2021-05-06 23:02:10|1521.94|1517.94|1519.73|1515.73|1522.69|1518.69|1519.52|1515.52|37
1620342140000|2021-05-06 23:02:20|1519.78|1515.78|1518.28|1514.28|1519.78|1515.78|1517.95|1513.95|34
1620342150000|2021-05-06 23:02:30|1518.2|1514.2|1518.1|1514.1|1518.38|1514.38|1518.06|1514.06|35
1620342160000|2021-05-06 23:02:40|1518.09|1514.09|1518.08|1514.08|1518.21|1514.21|1517.98|1513.98|32
1620342170000|2021-05-06 23:02:50|1518.05|1514.05|1516.95|1512.95|1518.08|1514.08|1516.95|1512.95|29
1620342180000|2021-05-06 23:03:00|1516.69|1512.69|1515.86|1511.86|1516.97|1512.97|1515.71|1511.71|31
1620342190000|2021-05-06 23:03:10|1515.52|1511.52|1514.13|1510.13|1515.64|1511.64|1514.09|1510.09|39
1620342200000|2021-05-06 23:03:20|1513.98|1509.98|1514.7|1510.7|1515.19|1511.19|1513.66|1509.66|37
1620342210000|2021-05-06 23:03:30|1514.42|1510.42|1512.13|1508.13|1514.74|1510.74|1512.13|1508.13|27
1620342220000|2021-05-06 23:03:40|1512.12|1508.12|1511.8|1507.8|1512.26|1508.26|1511.05|1507.05|37
1620342230000|2021-05-06 23:03:50|1511.59|1507.59|1511.2|1507.2|1511.9|1507.9|1511.18|1507.18|29
1620342240000|2021-05-06 23:04:00|1511.21|1507.21|1510.61|1506.61|1511.33|1507.33|1510.61|1506.61|34
1620342250000|2021-05-06 23:04:10|1510.82|1506.82|1511.39|1507.39|1511.42|1507.42|1509.87|1505.87|28
1620342260000|2021-05-06 23:04:20|1511.38|1507.38|1511.88|1507.88|1512.69|1508.69|1511.11|1507.11|32
1620342270000|2021-05-06 23:04:30|1511.97|1507.97|1512.3|1508.3|1512.36|1508.36|1511.69|1507.69|34
1620342280000|2021-05-06 23:04:40|1512.26|1508.26|1510.21|1506.21|1512.47|1508.47|1509.82|1505.82|32
1620342290000|2021-05-06 23:04:50|1510.05|1506.05|1509.48|1505.48|1510.12|1506.12|1509.48|1505.48|27
1620342300000|2021-05-06 23:05:00|1509.35|1505.35|1509.84|1505.84|1510.13|1506.13|1509.29|1505.29|33
1620342310000|2021-05-06 23:05:10|1509.92|1505.92|1512.1|1508.1|1512.1|1508.1|1509.83|1505.83|27
1620342320000|2021-05-06 23:05:20|1511.62|1507.62|1513.36|1509.36|1513.71|1509.71|1511.3|1507.3|31
1620342330000|2021-05-06 23:05:30|1513.89|1509.89|1513.19|1509.19|1514.38|1510.38|1512.62|1508.62|38
1620342340000|2021-05-06 23:05:40|1513.16|1509.16|1515.81|1511.81|1515.87|1511.87|1512.49|1508.49|39
1620342350000|2021-05-06 23:05:50|1515.8|1511.8|1516.13|1512.13|1516.19|1512.19|1515.27|1511.27|31
1620342360000|2021-05-06 23:06:00|1516.05|1512.05|1517.68|1513.68|1517.82|1513.82|1516.05|1512.05|36
1620342370000|2021-05-06 23:06:10|1517.72|1513.72|1517.33|1513.33|1517.76|1513.76|1517.15|1513.15|36
1620342380000|2021-05-06 23:06:20|1517.15|1513.15|1516.88|1512.88|1517.77|1513.77|1516.73|1512.73|32
1620342390000|2021-05-06 23:06:30|1516.45|1512.45|1516.27|1512.27|1516.62|1512.62|1516.16|1512.16|25
1620342400000|2021-05-06 23:06:40|1516.04|1512.04|1514.97|1510.97|1516.55|1512.55|1514.83|1510.83|25
1620342410000|2021-05-06 23:06:50|1514.95|1510.95|1515.05|1511.05|1515.24|1511.24|1514.69|1510.69|15
1620342420000|2021-05-06 23:07:00|1515.24|1511.24|1518.53|1514.53|1518.53|1514.53|1515.06|1511.06|34
1620342430000|2021-05-06 23:07:10|1518.56|1514.56|1519.99|1515.99|1520.36|1516.36|1518.56|1514.56|19
1620342440000|2021-05-06 23:07:20|1516.59|1512.59|1520.9|1516.9|1522.56|1518.56|1516.59|1512.59|27
1620342450000|2021-05-06 23:07:30|1520.87|1516.87|1524.13|1520.13|1524.33|1520.33|1520.81|1516.81|31
1620342460000|2021-05-06 23:07:40|1524.1|1520.1|1524.45|1520.45|1524.49|1520.49|1523.33|1519.33|35
1620342470000|2021-05-06 23:07:50|1524.57|1520.57|1524.33|1520.33|1524.96|1520.96|1523.79|1519.79|39
1620342480000|2021-05-06 23:08:00|1524.56|1520.56|1525.34|1521.34|1525.37|1521.37|1524.48|1520.48|38
1620342490000|2021-05-06 23:08:10|1525.19|1521.19|1525.13|1521.13|1525.6|1521.6|1524.88|1520.88|36
1620342500000|2021-05-06 23:08:20|1525|1521|1525.81|1521.81|1525.81|1521.81|1524.92|1520.92|33
1620342510000|2021-05-06 23:08:30|1525.14|1521.14|1526.04|1522.04|1526.12|1522.12|1525.14|1521.14|24
1620342520000|2021-05-06 23:08:40|1525.73|1521.73|1527.32|1523.32|1527.32|1523.32|1525.59|1521.59|26
1620342530000|2021-05-06 23:08:50|1527.29|1523.29|1527.47|1523.47|1527.76|1523.76|1527.13|1523.13|32
1620342540000|2021-05-06 23:09:00|1527.45|1523.45|1527.57|1523.57|1527.57|1523.57|1527.01|1523.01|39
1620342550000|2021-05-06 23:09:10|1527.61|1523.61|1529.15|1525.15|1529.18|1525.18|1527.48|1523.48|36
1620342560000|2021-05-06 23:09:20|1529.16|1525.16|1527.05|1523.05|1529.37|1525.37|1526.94|1522.94|34
1620342570000|2021-05-06 23:09:30|1527.15|1523.15|1527.11|1523.11|1527.75|1523.75|1526.96|1522.96|33
1620342580000|2021-05-06 23:09:40|1527.09|1523.09|1527.25|1523.25|1527.48|1523.48|1526.73|1522.73|32
1620342590000|2021-05-06 23:09:50|1527.2|1523.2|1527.63|1523.63|1527.69|1523.69|1527.16|1523.16|24
1620342600000|2021-05-06 23:10:00|1527.62|1523.62|1527.77|1523.77|1527.92|1523.92|1527.54|1523.54|32
1620342610000|2021-05-06 23:10:10|1527.82|1523.82|1527.05|1523.05|1528.06|1524.06|1526.97|1522.97|30
1620342620000|2021-05-06 23:10:20|1527.09|1523.09|1524.8|1520.8|1527.21|1523.21|1524.8|1520.8|34
1620342630000|2021-05-06 23:10:30|1524.73|1520.73|1523.95|1519.95|1525.04|1521.04|1523.95|1519.95|33
1620342640000|2021-05-06 23:10:40|1523.6|1519.6|1521.62|1517.62|1523.6|1519.6|1521.2|1517.2|31
1620342650000|2021-05-06 23:10:50|1521.89|1517.89|1522.49|1518.49|1522.49|1518.49|1521.48|1517.48|35
1620342660000|2021-05-06 23:11:00|1522.82|1518.82|1522.6|1518.6|1522.82|1518.82|1522.15|1518.15|37
1620342670000|2021-05-06 23:11:10|1522.27|1518.27|1522.62|1518.62|1522.75|1518.75|1521.88|1517.88|33
1620342680000|2021-05-06 23:11:20|1522.64|1518.64|1522.25|1518.25|1522.65|1518.65|1522.2|1518.2|28
1620342690000|2021-05-06 23:11:30|1522.13|1518.13|1520.39|1516.39|1522.13|1518.13|1520.03|1516.03|35
1620342700000|2021-05-06 23:11:40|1520.15|1516.15|1521.45|1517.45|1521.52|1517.52|1519.92|1515.92|39
1620342710000|2021-05-06 23:11:50|1521.46|1517.46|1520.29|1516.29|1521.87|1517.87|1520.21|1516.21|33
1620342720000|2021-05-06 23:12:00|1520.21|1516.21|1523.03|1519.03|1523.03|1519.03|1519.78|1515.78|36
1620342730000|2021-05-06 23:12:10|1523.02|1519.02|1522.82|1518.82|1523.43|1519.43|1522.51|1518.51|36
1620342740000|2021-05-06 23:12:20|1522.7|1518.7|1519.96|1515.96|1522.7|1518.7|1519.76|1515.76|29
1620342750000|2021-05-06 23:12:30|1519.92|1515.92|1517.78|1513.78|1519.98|1515.98|1517.77|1513.77|33
1620342760000|2021-05-06 23:12:40|1517.84|1513.84|1517.43|1513.43|1518.22|1514.22|1516.3|1512.3|30
1620342770000|2021-05-06 23:12:50|1517.63|1513.63|1516.32|1512.32|1518.45|1514.45|1516.32|1512.32|38
1620342780000|2021-05-06 23:13:00|1516.33|1512.33|1515.25|1511.25|1516.41|1512.41|1514.85|1510.85|37
1620342790000|2021-05-06 23:13:10|1515.54|1511.54|1515.53|1511.53|1516.9|1512.9|1514.05|1510.05|35
1620342800000|2021-05-06 23:13:20|1515.38|1511.38|1513.58|1509.58|1515.38|1511.38|1513.58|1509.58|36
1620342810000|2021-05-06 23:13:30|1513.59|1509.59|1510.98|1506.98|1513.59|1509.59|1510.88|1506.88|33
1620342820000|2021-05-06 23:13:40|1511.1|1507.1|1511.93|1507.93|1512.28|1508.28|1510.77|1506.77|29
1620342830000|2021-05-06 23:13:50|1511.44|1507.44|1511.62|1507.62|1512.49|1508.49|1509.87|1505.87|29
1620342840000|2021-05-06 23:14:00|1511.59|1507.59|1511.62|1507.62|1512.49|1508.49|1511.43|1507.43|37
1620342850000|2021-05-06 23:14:10|1511.53|1507.53|1510.99|1506.99|1511.72|1507.72|1510.72|1506.72|33
1620342860000|2021-05-06 23:14:20|1511.01|1507.01|1511.3|1507.3|1511.37|1507.37|1511.01|1507.01|28
1620342870000|2021-05-06 23:14:30|1511.37|1507.37|1511.78|1507.78|1511.8|1507.8|1511.18|1507.18|33
1620342880000|2021-05-06 23:14:40|1511.79|1507.79|1512.74|1508.74|1513.25|1509.25|1511.79|1507.79|26
1620342890000|2021-05-06 23:14:50|1512.92|1508.92|1511.47|1507.47|1513|1509|1511.37|1507.37|31
1620342900000|2021-05-06 23:15:00|1511.61|1507.61|1512.78|1508.78|1512.78|1508.78|1511.26|1507.26|36
1620342910000|2021-05-06 23:15:10|1512.71|1508.71|1515.42|1511.42|1515.42|1511.42|1512.71|1508.71|36
1620342920000|2021-05-06 23:15:20|1515.14|1511.14|1517.66|1513.66|1518.02|1514.02|1515.13|1511.13|19
1620342930000|2021-05-06 23:15:30|1517.96|1513.96|1516.91|1512.91|1517.96|1513.96|1516.67|1512.67|19
1620342940000|2021-05-06 23:15:40|1516.95|1512.95|1516.14|1512.14|1516.96|1512.96|1516.09|1512.09|22
1620342950000|2021-05-06 23:15:50|1515.94|1511.94|1514.93|1510.93|1516.18|1512.18|1514.68|1510.68|29
1620342960000|2021-05-06 23:16:00|1514.84|1510.84|1513.65|1509.65|1514.84|1510.84|1513.37|1509.37|30
1620342970000|2021-05-06 23:16:10|1513.9|1509.9|1515.14|1511.14|1515.34|1511.34|1512.93|1508.93|31
1620342980000|2021-05-06 23:16:20|1515.15|1511.15|1513.41|1509.41|1515.75|1511.75|1513.36|1509.36|32
1620342990000|2021-05-06 23:16:30|1513.54|1509.54|1515.31|1511.31|1515.31|1511.31|1513.44|1509.44|30
1620343000000|2021-05-06 23:16:40|1515.32|1511.32|1515.42|1511.42|1516.2|1512.2|1515.32|1511.32|23
1620343010000|2021-05-06 23:16:50|1515.41|1511.41|1515.54|1511.54|1515.83|1511.83|1515.36|1511.36|13
1620343020000|2021-05-06 23:17:00|1515.52|1511.52|1516.59|1512.59|1516.61|1512.61|1515.21|1511.21|30
1620343030000|2021-05-06 23:17:10|1516.62|1512.62|1514.35|1510.35|1516.62|1512.62|1514|1510|32
1620343040000|2021-05-06 23:17:20|1514.43|1510.43|1514.15|1510.15|1514.49|1510.49|1513.88|1509.88|30
1620343050000|2021-05-06 23:17:30|1514.18|1510.18|1513.96|1509.96|1514.28|1510.28|1513.82|1509.82|32
1620343060000|2021-05-06 23:17:40|1513.84|1509.84|1513.58|1509.58|1513.84|1509.84|1513.46|1509.46|33
1620343070000|2021-05-06 23:17:50|1513.59|1509.59|1513|1509|1513.96|1509.96|1512.85|1508.85|33
1620343080000|2021-05-06 23:18:00|1512.95|1508.95|1509.92|1505.92|1514.04|1510.04|1509.88|1505.88|29
1620343090000|2021-05-06 23:18:10|1509.89|1505.89|1505.57|1501.57|1510.45|1506.45|1505.56|1501.56|30
1620343100000|2021-05-06 23:18:20|1505.55|1501.55|1501.24|1497.24|1505.55|1501.55|1501.24|1497.24|30
1620343110000|2021-05-06 23:18:30|1501.35|1497.35|1501.84|1497.84|1502.15|1498.15|1501.21|1497.21|23
1620343120000|2021-05-06 23:18:40|1501.58|1497.58|1499.84|1495.84|1501.58|1497.58|1499.75|1495.75|16
1620343130000|2021-05-06 23:18:50|1499.96|1495.96|1498.82|1494.82|1499.96|1495.96|1498.51|1494.51|26
1620343140000|2021-05-06 23:19:00|1498.76|1494.76|1497.72|1493.72|1498.81|1494.81|1497.7|1493.7|32
1620343150000|2021-05-06 23:19:10|1497.48|1493.48|1493.11|1489.11|1497.48|1493.48|1492.8|1488.8|32
1620343160000|2021-05-06 23:19:20|1493.46|1489.46|1494.78|1490.78|1494.78|1490.78|1492.88|1488.88|34
1620343170000|2021-05-06 23:19:30|1494.61|1490.61|1497.56|1493.56|1497.92|1493.92|1494.61|1490.61|31
1620343180000|2021-05-06 23:19:40|1497.01|1493.01|1498.2|1494.2|1498.2|1494.2|1496.76|1492.76|30
1620343190000|2021-05-06 23:19:50|1498.03|1494.03|1496.28|1492.28|1498.18|1494.18|1496.28|1492.28|25
1620343200000|2021-05-06 23:20:00|1496.41|1492.41|1493.03|1489.03|1496.51|1492.51|1492.87|1488.87|24
1620343210000|2021-05-06 23:20:10|1493.02|1489.02|1492.93|1488.93|1493.28|1489.28|1492.93|1488.93|26
1620343220000|2021-05-06 23:20:20|1492.87|1488.87|1493.09|1489.09|1493.09|1489.09|1491.89|1487.89|19
1620343230000|2021-05-06 23:20:30|1493.15|1489.15|1492.97|1488.97|1493.83|1489.83|1492.76|1488.76|27
1620343240000|2021-05-06 23:20:40|1492.99|1488.99|1492.18|1488.18|1493.04|1489.04|1491.98|1487.98|23
1620343250000|2021-05-06 23:20:50|1492.12|1488.12|1492.2|1488.2|1493.33|1489.33|1491.72|1487.72|30
1620343260000|2021-05-06 23:21:00|1492.17|1488.17|1493.26|1489.26|1493.49|1489.49|1491.53|1487.53|29
1620343270000|2021-05-06 23:21:10|1493.22|1489.22|1492.74|1488.74|1493.65|1489.65|1492.64|1488.64|28
1620343280000|2021-05-06 23:21:20|1492.71|1488.71|1492.85|1488.85|1492.96|1488.96|1491.97|1487.97|23
1620343290000|2021-05-06 23:21:30|1492.86|1488.86|1494.88|1490.88|1495.09|1491.09|1492.6|1488.6|26
1620343300000|2021-05-06 23:21:40|1495.49|1491.49|1497.34|1493.34|1497.38|1493.38|1495.25|1491.25|26
1620343310000|2021-05-06 23:21:50|1497.17|1493.17|1497.95|1493.95|1498.44|1494.44|1497.06|1493.06|16
1620343320000|2021-05-06 23:22:00|1498.06|1494.06|1498.5|1494.5|1499.31|1495.31|1498.06|1494.06|23
1620343330000|2021-05-06 23:22:10|1497.96|1493.96|1496.86|1492.86|1497.96|1493.96|1496.37|1492.37|26
1620343340000|2021-05-06 23:22:20|1496.46|1492.46|1495.94|1491.94|1496.83|1492.83|1495.94|1491.94|18
1620343350000|2021-05-06 23:22:30|1495.92|1491.92|1496.06|1492.06|1497.4|1493.4|1495.92|1491.92|26
1620343360000|2021-05-06 23:22:40|1496.51|1492.51|1494.79|1490.79|1496.71|1492.71|1494.79|1490.79|25
1620343370000|2021-05-06 23:22:50|1495.69|1491.69|1490.69|1486.69|1495.69|1491.69|1490.08|1486.08|27
1620343380000|2021-05-06 23:23:00|1490.11|1486.11|1489.17|1485.17|1490.11|1486.11|1488.94|1484.94|22
1620343390000|2021-05-06 23:23:10|1488.32|1484.32|1488.14|1484.14|1488.93|1484.93|1487.92|1483.92|27
1620343400000|2021-05-06 23:23:20|1487.82|1483.82|1487.06|1483.06|1488.27|1484.27|1486.57|1482.57|26
1620343410000|2021-05-06 23:23:30|1487.9|1483.9|1486.86|1482.86|1487.9|1483.9|1485.22|1481.22|32
1620343420000|2021-05-06 23:23:40|1486.62|1482.62|1485.11|1481.11|1488.39|1484.39|1483.83|1479.83|30
1620343430000|2021-05-06 23:23:50|1484.32|1480.32|1484.48|1480.48|1486.93|1482.93|1484.14|1480.14|25
1620343440000|2021-05-06 23:24:00|1484.29|1480.29|1486.98|1482.98|1487.05|1483.05|1484.29|1480.29|37
1620343450000|2021-05-06 23:24:10|1486.9|1482.9|1486.4|1482.4|1487.96|1483.96|1486.23|1482.23|33
1620343460000|2021-05-06 23:24:20|1486.19|1482.19|1486.73|1482.73|1487.09|1483.09|1486.02|1482.02|30
1620343470000|2021-05-06 23:24:30|1486.94|1482.94|1486.89|1482.89|1487.17|1483.17|1486.48|1482.48|29
1620343480000|2021-05-06 23:24:40|1486.99|1482.99|1487.25|1483.25|1487.28|1483.28|1486.74|1482.74|36
1620343490000|2021-05-06 23:24:50|1487.24|1483.24|1487.09|1483.09|1487.4|1483.4|1486.6|1482.6|32
1620343500000|2021-05-06 23:25:00|1487.1|1483.1|1488.72|1484.72|1489.63|1485.63|1486.76|1482.76|35
1620343510000|2021-05-06 23:25:10|1488.64|1484.64|1489.68|1485.68|1490.45|1486.45|1488.64|1484.64|34
1620343520000|2021-05-06 23:25:20|1489.7|1485.7|1491.51|1487.51|1491.63|1487.63|1489.7|1485.7|24
1620343530000|2021-05-06 23:25:30|1491.42|1487.42|1492.61|1488.61|1493.47|1489.47|1491.32|1487.32|27
1620343540000|2021-05-06 23:25:40|1492.27|1488.27|1491.4|1487.4|1492.27|1488.27|1491.28|1487.28|32
1620343550000|2021-05-06 23:25:50|1491.41|1487.41|1490.73|1486.73|1491.56|1487.56|1490.68|1486.68|31
1620343560000|2021-05-06 23:26:00|1490.64|1486.64|1488.5|1484.5|1490.64|1486.64|1488.49|1484.49|33
1620343570000|2021-05-06 23:26:10|1488.48|1484.48|1486.55|1482.55|1488.52|1484.52|1486.38|1482.38|33
1620343580000|2021-05-06 23:26:20|1486.63|1482.63|1486.69|1482.69|1487.28|1483.28|1486.62|1482.62|32
1620343590000|2021-05-06 23:26:30|1486.66|1482.66|1485.41|1481.41|1486.71|1482.71|1485.41|1481.41|36
1620343600000|2021-05-06 23:26:40|1485.39|1481.39|1488.68|1484.68|1488.77|1484.77|1485.07|1481.07|32
1620343610000|2021-05-06 23:26:50|1488.64|1484.64|1488.07|1484.07|1488.97|1484.97|1488.07|1484.07|28
1620343620000|2021-05-06 23:27:00|1488.02|1484.02|1485.83|1481.83|1488.02|1484.02|1485.66|1481.66|25
1620343630000|2021-05-06 23:27:10|1485.92|1481.92|1485.27|1481.27|1486.11|1482.11|1485.27|1481.27|23
1620343640000|2021-05-06 23:27:20|1485.26|1481.26|1484.68|1480.68|1485.6|1481.6|1484.31|1480.31|22
1620343650000|2021-05-06 23:27:30|1484.69|1480.69|1484.42|1480.42|1484.74|1480.74|1484.41|1480.41|13
1620343660000|2021-05-06 23:27:40|1484.41|1480.41|1485.35|1481.35|1485.36|1481.36|1483.96|1479.96|25
1620343670000|2021-05-06 23:27:50|1485.33|1481.33|1487.66|1483.66|1488.2|1484.2|1485.07|1481.07|31
1620343680000|2021-05-06 23:28:00|1488.15|1484.15|1489.58|1485.58|1489.58|1485.58|1487.66|1483.66|16
1620343690000|2021-05-06 23:28:10|1489.65|1485.65|1489.09|1485.09|1489.67|1485.67|1488.84|1484.84|24
1620343700000|2021-05-06 23:28:20|1488.97|1484.97|1489.56|1485.56|1489.7|1485.7|1486.96|1482.96|25
1620343710000|2021-05-06 23:28:30|1489.82|1485.82|1490.82|1486.82|1490.87|1486.87|1489.48|1485.48|18
1620343720000|2021-05-06 23:28:40|1490.69|1486.69|1490.84|1486.84|1491.09|1487.09|1490.58|1486.58|18
1620343730000|2021-05-06 23:28:50|1490.68|1486.68|1491.52|1487.52|1492.02|1488.02|1490.31|1486.31|34
1620343740000|2021-05-06 23:29:00|1491.61|1487.61|1493.54|1489.54|1493.54|1489.54|1491.08|1487.08|25
1620343750000|2021-05-06 23:29:10|1493.76|1489.76|1495.31|1491.31|1495.39|1491.39|1493.76|1489.76|15
1620343760000|2021-05-06 23:29:20|1495.32|1491.32|1492.18|1488.18|1495.43|1491.43|1491.92|1487.92|8
1620343770000|2021-05-06 23:29:30|1492.71|1488.71|1495.83|1491.83|1498.96|1494.96|1492.71|1488.71|20
1620343780000|2021-05-06 23:29:40|1496.78|1492.78|1497.09|1493.09|1500.77|1496.77|1495.86|1491.86|16
1620343790000|2021-05-06 23:29:50|1500.77|1496.77|1500.77|1496.77|1500.77|1496.77|1498.32|1494.32|7
1620343800000|2021-05-06 23:30:00|1498.32|1494.32|1500.77|1496.77|1505.62|1501.62|1498.32|1494.32|11
1620343810000|2021-05-06 23:30:10|1505.69|1501.69|1500.77|1496.77|1505.85|1501.85|1500.77|1496.77|3
1620343820000|2021-05-06 23:30:20|1501.24|1497.24|1502.33|1498.33|1502.33|1498.33|1500.77|1496.77|4
1620343830000|2021-05-06 23:30:30|1502.98|1498.98|1502.94|1498.94|1502.98|1498.98|1502.25|1498.25|9
1620343840000|2021-05-06 23:30:40|1503.1|1499.1|1506.58|1502.58|1510.33|1506.33|1503.1|1499.1|9
1620343850000|2021-05-06 23:30:50|1507.32|1503.32|1506.55|1502.55|1508.78|1504.78|1506.02|1502.02|22
1620343860000|2021-05-06 23:31:00|1506.36|1502.36|1506.09|1502.09|1506.36|1502.36|1506.02|1502.02|6
1620343870000|2021-05-06 23:31:10|1506.02|1502.02|1508.94|1504.94|1508.94|1504.94|1505.97|1501.97|12
1620343880000|2021-05-06 23:31:20|1509.05|1505.05|1509.03|1505.03|1509.18|1505.18|1508.3|1504.3|12
1620343890000|2021-05-06 23:31:30|1509.05|1505.05|1509.09|1505.09|1509.41|1505.41|1508.78|1504.78|11
1620343900000|2021-05-06 23:31:40|1509.11|1505.11|1509.41|1505.41|1509.41|1505.41|1509.09|1505.09|5
1620343910000|2021-05-06 23:31:50|1509.52|1505.52|1509.72|1505.72|1509.74|1505.74|1507.9|1503.9|12
1620343920000|2021-05-06 23:32:00|1509.94|1505.94|1509.59|1505.59|1509.94|1505.94|1508.29|1504.29|19
1620343930000|2021-05-06 23:32:10|1509.63|1505.63|1510.59|1506.59|1510.66|1506.66|1509.23|1505.23|13
1620343940000|2021-05-06 23:32:20|1510.58|1506.58|1509.67|1505.67|1510.66|1506.66|1509.67|1505.67|35
1620343950000|2021-05-06 23:32:30|1509.54|1505.54|1509.27|1505.27|1510.74|1506.74|1508.98|1504.98|35
1620343960000|2021-05-06 23:32:40|1509.82|1505.82|1510.44|1506.44|1510.44|1506.44|1508.3|1504.3|32
1620343970000|2021-05-06 23:32:50|1510.4|1506.4|1510.58|1506.58|1511.11|1507.11|1509.89|1505.89|33
1620343980000|2021-05-06 23:33:00|1510.47|1506.47|1511.22|1507.22|1511.24|1507.24|1509.09|1505.09|34
1620343990000|2021-05-06 23:33:10|1511.27|1507.27|1511.33|1507.33|1512.02|1508.02|1511.25|1507.25|28
1620344000000|2021-05-06 23:33:20|1511.34|1507.34|1510.4|1506.4|1511.34|1507.34|1510.06|1506.06|27
1620344010000|2021-05-06 23:33:30|1510.39|1506.39|1509.29|1505.29|1510.41|1506.41|1509.29|1505.29|24
1620344020000|2021-05-06 23:33:40|1509.28|1505.28|1508.34|1504.34|1509.28|1505.28|1508.34|1504.34|19
1620344030000|2021-05-06 23:33:50|1508.39|1504.39|1508.96|1504.96|1508.96|1504.96|1508.39|1504.39|13
1620344040000|2021-05-06 23:34:00|1508.97|1504.97|1508.7|1504.7|1508.97|1504.97|1508.7|1504.7|10
1620344050000|2021-05-06 23:34:10|1508.71|1504.71|1508.43|1504.43|1508.71|1504.71|1508.23|1504.23|19
1620344060000|2021-05-06 23:34:20|1508.44|1504.44|1508.95|1504.95|1508.95|1504.95|1508.36|1504.36|18
1620344070000|2021-05-06 23:34:30|1508.96|1504.96|1510.49|1506.49|1510.86|1506.86|1508.63|1504.63|24
1620344080000|2021-05-06 23:34:40|1510.46|1506.46|1507.75|1503.75|1510.46|1506.46|1507.71|1503.71|28
1620344090000|2021-05-06 23:34:50|1507.74|1503.74|1506.45|1502.45|1507.74|1503.74|1506.45|1502.45|24
1620344100000|2021-05-06 23:35:00|1506.57|1502.57|1506.03|1502.03|1506.86|1502.86|1506.03|1502.03|20
1620344110000|2021-05-06 23:35:10|1506.01|1502.01|1505.68|1501.68|1506.21|1502.21|1505.48|1501.48|26
1620344120000|2021-05-06 23:35:20|1505.76|1501.76|1502.25|1498.25|1505.77|1501.77|1502.25|1498.25|30
1620344130000|2021-05-06 23:35:30|1502.16|1498.16|1501.41|1497.41|1502.22|1498.22|1501.41|1497.41|17
1620344140000|2021-05-06 23:35:40|1502.5|1498.5|1501.57|1497.57|1502.5|1498.5|1501.46|1497.46|11
1620344150000|2021-05-06 23:35:50|1502.5|1498.5|1501.89|1497.89|1502.5|1498.5|1501.51|1497.51|18
1620344160000|2021-05-06 23:36:00|1502.5|1498.5|1498.62|1494.62|1502.5|1498.5|1498.55|1494.55|16
1620344170000|2021-05-06 23:36:10|1498.65|1494.65|1495.89|1491.89|1498.65|1494.65|1495.89|1491.89|14
1620344180000|2021-05-06 23:36:20|1495.92|1491.92|1494.49|1490.49|1495.92|1491.92|1494.49|1490.49|26
1620344190000|2021-05-06 23:36:30|1494.47|1490.47|1494.99|1490.99|1494.99|1490.99|1493.5|1489.5|30
1620344200000|2021-05-06 23:36:40|1495.17|1491.17|1496.99|1492.99|1496.99|1492.99|1495.17|1491.17|17
1620344210000|2021-05-06 23:36:50|1496.47|1492.47|1498.44|1494.44|1498.62|1494.62|1496.47|1492.47|17
1620344220000|2021-05-06 23:37:00|1500|1496|1502.09|1498.09|1502.09|1498.09|1500|1496|9
1620344230000|2021-05-06 23:37:10|1502.11|1498.11|1504.58|1500.58|1505.7|1501.7|1501.38|1497.38|26
1620344240000|2021-05-06 23:37:20|1504.6|1500.6|1505.37|1501.37|1505.63|1501.63|1504.6|1500.6|25
1620344250000|2021-05-06 23:37:30|1505.52|1501.52|1505.24|1501.24|1506.07|1502.07|1505.24|1501.24|13
1620344260000|2021-05-06 23:37:40|1505.85|1501.85|1505.8|1501.8|1506.07|1502.07|1505.24|1501.24|14
1620344270000|2021-05-06 23:37:50|1505.84|1501.84|1507.21|1503.21|1507.34|1503.34|1505.24|1501.24|9
1620344280000|2021-05-06 23:38:00|1507.19|1503.19|1504.19|1500.19|1507.55|1503.55|1504.19|1500.19|27
1620344290000|2021-05-06 23:38:10|1504.33|1500.33|1504.27|1500.27|1504.55|1500.55|1503.66|1499.66|20
1620344300000|2021-05-06 23:38:20|1504.1|1500.1|1503.32|1499.32|1504.83|1500.83|1503.32|1499.32|22
1620344310000|2021-05-06 23:38:30|1503.18|1499.18|1502.35|1498.35|1503.18|1499.18|1502.33|1498.33|24
1620344320000|2021-05-06 23:38:40|1502.46|1498.46|1503.87|1499.87|1504.36|1500.36|1502.46|1498.46|29
1620344330000|2021-05-06 23:38:50|1503.98|1499.98|1504.74|1500.74|1505.03|1501.03|1503.97|1499.97|20
1620344340000|2021-05-06 23:39:00|1505.2|1501.2|1509.51|1505.51|1509.51|1505.51|1505.2|1501.2|18
1620344350000|2021-05-06 23:39:10|1509.54|1505.54|1508.81|1504.81|1510.27|1506.27|1508.81|1504.81|15
1620344360000|2021-05-06 23:39:20|1509.21|1505.21|1510.3|1506.3|1510.3|1506.3|1508.81|1504.81|5
1620344370000|2021-05-06 23:39:30|1508.81|1504.81|1509|1505|1509.24|1505.24|1508.48|1504.48|17
1620344380000|2021-05-06 23:39:40|1509.03|1505.03|1507.71|1503.71|1509.03|1505.03|1507.71|1503.71|30
1620344390000|2021-05-06 23:39:50|1507.85|1503.85|1508.53|1504.53|1508.57|1504.57|1507.8|1503.8|23
1620344400000|2021-05-06 23:40:00|1508.05|1504.05|1510.83|1506.83|1510.84|1506.84|1507.79|1503.79|27
1620344410000|2021-05-06 23:40:10|1510.82|1506.82|1509.2|1505.2|1510.82|1506.82|1509.2|1505.2|18
1620344420000|2021-05-06 23:40:20|1509.16|1505.16|1509.55|1505.55|1509.94|1505.94|1508.89|1504.89|21
1620344430000|2021-05-06 23:40:30|1509.71|1505.71|1509.56|1505.56|1510.82|1506.82|1509.41|1505.41|17
1620344440000|2021-05-06 23:40:40|1509.48|1505.48|1508.32|1504.32|1509.48|1505.48|1508.21|1504.21|22
1620344450000|2021-05-06 23:40:50|1508.01|1504.01|1507.9|1503.9|1508.09|1504.09|1507.9|1503.9|14
1620344460000|2021-05-06 23:41:00|1507.88|1503.88|1507.99|1503.99|1508.48|1504.48|1507.87|1503.87|25
1620344470000|2021-05-06 23:41:10|1507.97|1503.97|1504.41|1500.41|1508|1504|1504.41|1500.41|27
1620344480000|2021-05-06 23:41:20|1504.4|1500.4|1503.8|1499.8|1504.4|1500.4|1502.83|1498.83|27
1620344490000|2021-05-06 23:41:30|1503.81|1499.81|1506.57|1502.57|1506.59|1502.59|1503.62|1499.62|27
1620344500000|2021-05-06 23:41:40|1506.56|1502.56|1505.32|1501.32|1506.59|1502.59|1504.92|1500.92|26
1620344510000|2021-05-06 23:41:50|1505.27|1501.27|1504.21|1500.21|1505.27|1501.27|1504.13|1500.13|25
1620344520000|2021-05-06 23:42:00|1504.32|1500.32|1502.36|1498.36|1504.57|1500.57|1502.36|1498.36|31
1620344530000|2021-05-06 23:42:10|1502.32|1498.32|1501.85|1497.85|1502.33|1498.33|1501.72|1497.72|26
1620344540000|2021-05-06 23:42:20|1501.84|1497.84|1502.71|1498.71|1502.71|1498.71|1501.84|1497.84|18
1620344550000|2021-05-06 23:42:30|1502.74|1498.74|1503.4|1499.4|1503.4|1499.4|1502.74|1498.74|19
1620344560000|2021-05-06 23:42:40|1503.48|1499.48|1503.41|1499.41|1503.48|1499.48|1503.16|1499.16|13
1620344570000|2021-05-06 23:42:50|1503.4|1499.4|1504.43|1500.43|1504.5|1500.5|1503.39|1499.39|28
1620344580000|2021-05-06 23:43:00|1504.52|1500.52|1505.05|1501.05|1505.2|1501.2|1504.52|1500.52|13
1620344590000|2021-05-06 23:43:10|1505.24|1501.24|1507.36|1503.36|1507.36|1503.36|1505.24|1501.24|12
1620344600000|2021-05-06 23:43:20|1507.09|1503.09|1505.96|1501.96|1507.09|1503.09|1505.81|1501.81|6
1620344610000|2021-05-06 23:43:30|1506.1|1502.1|1505.93|1501.93|1508.17|1504.17|1505.93|1501.93|19
1620344620000|2021-05-06 23:43:40|1506.05|1502.05|1505.64|1501.64|1506.05|1502.05|1504.08|1500.08|29
1620344630000|2021-05-06 23:43:50|1506.01|1502.01|1505.82|1501.82|1506.51|1502.51|1505.32|1501.32|30
1620344640000|2021-05-06 23:44:00|1505.93|1501.93|1505.29|1501.29|1505.95|1501.95|1504.81|1500.81|26
1620344650000|2021-05-06 23:44:10|1505.51|1501.51|1505.5|1501.5|1506.06|1502.06|1505.23|1501.23|27
1620344660000|2021-05-06 23:44:20|1505.61|1501.61|1504.81|1500.81|1505.63|1501.63|1504.46|1500.46|30
1620344670000|2021-05-06 23:44:30|1504.92|1500.92|1505.71|1501.71|1505.72|1501.72|1504.84|1500.84|16
1620344680000|2021-05-06 23:44:40|1505.64|1501.64|1506.1|1502.1|1506.59|1502.59|1505.64|1501.64|30
1620344690000|2021-05-06 23:44:50|1506.05|1502.05|1505.37|1501.37|1506.11|1502.11|1505.37|1501.37|33
1620344700000|2021-05-06 23:45:00|1505.27|1501.27|1505.43|1501.43|1505.57|1501.57|1504.35|1500.35|27
1620344710000|2021-05-06 23:45:10|1505.11|1501.11|1507.42|1503.42|1507.42|1503.42|1505.11|1501.11|37
1620344720000|2021-05-06 23:45:20|1506.9|1502.9|1509.14|1505.14|1509.14|1505.14|1506.15|1502.15|24
1620344730000|2021-05-06 23:45:30|1509.33|1505.33|1509.74|1505.74|1509.74|1505.74|1509.17|1505.17|11
1620344740000|2021-05-06 23:45:40|1509.76|1505.76|1509.88|1505.88|1510.24|1506.24|1509.76|1505.76|11
1620344750000|2021-05-06 23:45:50|1510.16|1506.16|1510.49|1506.49|1510.88|1506.88|1509.84|1505.84|12
1620344760000|2021-05-06 23:46:00|1513.29|1509.29|1513.94|1509.94|1514|1510|1513.29|1509.29|14
1620344770000|2021-05-06 23:46:10|1514.15|1510.15|1514.12|1510.12|1514.4|1510.4|1514.11|1510.11|10
1620344780000|2021-05-06 23:46:20|1514.11|1510.11|1515.62|1511.62|1517.19|1513.19|1514.11|1510.11|24
1620344790000|2021-05-06 23:46:30|1516.85|1512.85|1514.27|1510.27|1516.85|1512.85|1513.35|1509.35|34
1620344800000|2021-05-06 23:46:40|1514.15|1510.15|1513.62|1509.62|1515.11|1511.11|1512.64|1508.64|39
1620344810000|2021-05-06 23:46:50|1513.34|1509.34|1511.61|1507.61|1514.41|1510.41|1511.25|1507.25|36
1620344820000|2021-05-06 23:47:00|1512.75|1508.75|1511.7|1507.7|1512.75|1508.75|1508.04|1504.04|30
1620344830000|2021-05-06 23:47:10|1511.88|1507.88|1512.99|1508.99|1513.31|1509.31|1511.7|1507.7|25
1620344840000|2021-05-06 23:47:20|1512.89|1508.89|1513.32|1509.32|1513.48|1509.48|1512.16|1508.16|35
1620344850000|2021-05-06 23:47:30|1513.74|1509.74|1514.5|1510.5|1514.64|1510.64|1513.42|1509.42|28
1620344860000|2021-05-06 23:47:40|1514.26|1510.26|1513.86|1509.86|1514.32|1510.32|1513.67|1509.67|21
1620344870000|2021-05-06 23:47:50|1513.89|1509.89|1515.25|1511.25|1515.25|1511.25|1513.22|1509.22|26
1620344880000|2021-05-06 23:48:00|1514.98|1510.98|1515.23|1511.23|1515.62|1511.62|1514.17|1510.17|29
1620344890000|2021-05-06 23:48:10|1514.89|1510.89|1516.01|1512.01|1516.01|1512.01|1513.84|1509.84|31
1620344900000|2021-05-06 23:48:20|1516.07|1512.07|1516.8|1512.8|1517.27|1513.27|1515.76|1511.76|33
1620344910000|2021-05-06 23:48:30|1516.72|1512.72|1518.36|1514.36|1518.48|1514.48|1516.66|1512.66|36
1620344920000|2021-05-06 23:48:40|1518.31|1514.31|1520.21|1516.21|1520.35|1516.35|1517.69|1513.69|29
1620344930000|2021-05-06 23:48:50|1519.11|1515.11|1521.29|1517.29|1521.29|1517.29|1519.11|1515.11|17
1620344940000|2021-05-06 23:49:00|1519.66|1515.66|1519.77|1515.77|1521.73|1517.73|1519.66|1515.66|24
1620344950000|2021-05-06 23:49:10|1519.59|1515.59|1519.54|1515.54|1519.59|1515.59|1518.03|1514.03|26
1620344960000|2021-05-06 23:49:20|1519.53|1515.53|1520.77|1516.77|1520.77|1516.77|1519.09|1515.09|30
1620344970000|2021-05-06 23:49:30|1520.85|1516.85|1519.81|1515.81|1521.38|1517.38|1519.75|1515.75|30
1620344980000|2021-05-06 23:49:40|1519.6|1515.6|1521.43|1517.43|1521.67|1517.67|1519.21|1515.21|23
1620344990000|2021-05-06 23:49:50|1521.73|1517.73|1523|1519|1523|1519|1521.43|1517.43|16
1620345000000|2021-05-06 23:50:00|1522.99|1518.99|1522.12|1518.12|1523.03|1519.03|1521.66|1517.66|25
1620345010000|2021-05-06 23:50:10|1522.11|1518.11|1522.54|1518.54|1523.02|1519.02|1522.11|1518.11|16
1620345020000|2021-05-06 23:50:20|1522.58|1518.58|1522.27|1518.27|1522.84|1518.84|1522.19|1518.19|27
1620345030000|2021-05-06 23:50:30|1522.25|1518.25|1522.23|1518.23|1522.25|1518.25|1521.46|1517.46|25
1620345040000|2021-05-06 23:50:40|1521.95|1517.95|1522.98|1518.98|1523.13|1519.13|1521.68|1517.68|25
1620345050000|2021-05-06 23:50:50|1523.01|1519.01|1522.57|1518.57|1523.07|1519.07|1522.17|1518.17|21
1620345060000|2021-05-06 23:51:00|1522.56|1518.56|1521.85|1517.85|1522.56|1518.56|1521.85|1517.85|26
1620345070000|2021-05-06 23:51:10|1521.73|1517.73|1521.87|1517.87|1522.01|1518.01|1521.72|1517.72|22
1620345080000|2021-05-06 23:51:20|1521.76|1517.76|1521.98|1517.98|1522.24|1518.24|1521.76|1517.76|19
1620345090000|2021-05-06 23:51:30|1521.99|1517.99|1521.14|1517.14|1521.99|1517.99|1521.03|1517.03|21
1620345100000|2021-05-06 23:51:40|1521.23|1517.23|1519.09|1515.09|1521.99|1517.99|1519.09|1515.09|15
1620345110000|2021-05-06 23:51:50|1519.07|1515.07|1517.93|1513.93|1519.07|1515.07|1517.82|1513.82|16
1620345120000|2021-05-06 23:52:00|1517.92|1513.92|1518.9|1514.9|1518.94|1514.94|1517.66|1513.66|12
1620345130000|2021-05-06 23:52:10|1518.91|1514.91|1518.19|1514.19|1519.22|1515.22|1518.19|1514.19|22
1620345140000|2021-05-06 23:52:20|1518.14|1514.14|1517.66|1513.66|1518.26|1514.26|1517.65|1513.65|19
1620345150000|2021-05-06 23:52:30|1517.64|1513.64|1518.69|1514.69|1518.78|1514.78|1516.97|1512.97|30
1620345160000|2021-05-06 23:52:40|1518.72|1514.72|1519.16|1515.16|1519.62|1515.62|1518.71|1514.71|20
1620345170000|2021-05-06 23:52:50|1518.97|1514.97|1518.36|1514.36|1519.04|1515.04|1518.35|1514.35|25
1620345180000|2021-05-06 23:53:00|1518.41|1514.41|1517.44|1513.44|1518.41|1514.41|1517.44|1513.44|18
1620345190000|2021-05-06 23:53:10|1517.45|1513.45|1516.04|1512.04|1517.45|1513.45|1515.97|1511.97|22
1620345200000|2021-05-06 23:53:20|1514.43|1510.43|1513.18|1509.18|1514.43|1510.43|1513.11|1509.11|22
1620345210000|2021-05-06 23:53:30|1512.69|1508.69|1509.58|1505.58|1512.69|1508.69|1509.33|1505.33|25
1620345220000|2021-05-06 23:53:40|1510.61|1506.61|1510.8|1506.8|1511.41|1507.41|1510.12|1506.12|23
1620345230000|2021-05-06 23:53:50|1510.59|1506.59|1510.44|1506.44|1510.85|1506.85|1510.27|1506.27|30
1620345240000|2021-05-06 23:54:00|1510.32|1506.32|1511.41|1507.41|1511.41|1507.41|1509.68|1505.68|27
1620345250000|2021-05-06 23:54:10|1511.51|1507.51|1513.2|1509.2|1513.2|1509.2|1511.39|1507.39|21
1620345260000|2021-05-06 23:54:20|1513.4|1509.4|1513.98|1509.98|1513.98|1509.98|1513.07|1509.07|13
1620345270000|2021-05-06 23:54:30|1514.17|1510.17|1514.2|1510.2|1514.2|1510.2|1514.17|1510.17|2
1620345280000|2021-05-06 23:54:40|1515.08|1511.08|1517.94|1513.94|1519.1|1515.1|1515.08|1511.08|16
1620345290000|2021-05-06 23:54:50|1518.4|1514.4|1517.94|1513.94|1518.4|1514.4|1517.94|1513.94|6
1620345300000|2021-05-06 23:55:00|1518.37|1514.37|1517.94|1513.94|1518.56|1514.56|1517.94|1513.94|13
1620345310000|2021-05-06 23:55:10|1518.43|1514.43|1517.79|1513.79|1519.04|1515.04|1515.21|1511.21|16
1620345320000|2021-05-06 23:55:20|1518.41|1514.41|1519.25|1515.25|1519.25|1515.25|1518.02|1514.02|17
1620345330000|2021-05-06 23:55:30|1519.49|1515.49|1520.61|1516.61|1520.62|1516.62|1519.42|1515.42|14
1620345340000|2021-05-06 23:55:40|1520.6|1516.6|1516.04|1512.04|1520.6|1516.6|1516.03|1512.03|26
1620345350000|2021-05-06 23:55:50|1515.97|1511.97|1514.66|1510.66|1516.03|1512.03|1514.66|1510.66|12
1620345370000|2021-05-06 23:56:10|1514.23|1510.23|1511.58|1507.58|1514.23|1510.23|1511.58|1507.58|22
1620345380000|2021-05-06 23:56:20|1511.59|1507.59|1512.06|1508.06|1512.18|1508.18|1511.36|1507.36|25
1620345390000|2021-05-06 23:56:30|1511.69|1507.69|1511.23|1507.23|1511.69|1507.69|1511.04|1507.04|22
1620345400000|2021-05-06 23:56:40|1511.13|1507.13|1510.43|1506.43|1511.13|1507.13|1510.43|1506.43|14
1620345410000|2021-05-06 23:56:50|1510.26|1506.26|1508.99|1504.99|1510.33|1506.33|1508.69|1504.69|20
1620345420000|2021-05-06 23:57:00|1508.98|1504.98|1506.89|1502.89|1508.98|1504.98|1506.89|1502.89|25
1620345430000|2021-05-06 23:57:10|1507.09|1503.09|1503.56|1499.56|1507.8|1503.8|1503.56|1499.56|16
1620345440000|2021-05-06 23:57:20|1503.54|1499.54|1503.07|1499.07|1503.54|1499.54|1502.52|1498.52|17
1620345450000|2021-05-06 23:57:30|1502.58|1498.58|1505.23|1501.23|1505.34|1501.34|1502.58|1498.58|30
1620345460000|2021-05-06 23:57:40|1505.47|1501.47|1506.92|1502.92|1507.62|1503.62|1505.47|1501.47|28
1620345470000|2021-05-06 23:57:50|1507.01|1503.01|1504.78|1500.78|1507.82|1503.82|1503.63|1499.63|31
1620345480000|2021-05-06 23:58:00|1504.68|1500.68|1505.11|1501.11|1506.23|1502.23|1504.63|1500.63|17
1620345490000|2021-05-06 23:58:10|1505.46|1501.46|1505.36|1501.36|1505.46|1501.46|1504.61|1500.61|23
1620345500000|2021-05-06 23:58:20|1506.01|1502.01|1507.41|1503.41|1507.74|1503.74|1506.01|1502.01|27
1620345510000|2021-05-06 23:58:30|1507.26|1503.26|1509.38|1505.38|1509.38|1505.38|1507.26|1503.26|28
1620345520000|2021-05-06 23:58:40|1509.58|1505.58|1508.07|1504.07|1509.78|1505.78|1508.07|1504.07|33
1620345530000|2021-05-06 23:58:50|1508.06|1504.06|1507.47|1503.47|1508.06|1504.06|1507.47|1503.47|27
1620345540000|2021-05-06 23:59:00|1507.51|1503.51|1506.75|1502.75|1507.53|1503.53|1506.53|1502.53|24
1620345550000|2021-05-06 23:59:10|1506.72|1502.72|1508.25|1504.25|1508.38|1504.38|1506.72|1502.72|23
1620345560000|2021-05-06 23:59:20|1508.04|1504.04|1512.26|1508.26|1512.59|1508.59|1508.04|1504.04|19
1620345570000|2021-05-06 23:59:30|1512.27|1508.27|1511.25|1507.25|1512.27|1508.27|1511.25|1507.25|14
1620345580000|2021-05-06 23:59:40|1511.21|1507.21|1510.45|1506.45|1511.21|1507.21|1509.47|1505.47|17
1620345590000|2021-05-06 23:59:50|1510.35|1506.35|1511.2|1507.2|1511.45|1507.45|1510.25|1506.25|22
1620345600000|2021-05-07 00:00:00|1510.99|1506.99|1511.81|1507.81|1511.81|1507.81|1510.99|1506.99|12
1620345610000|2021-05-07 00:00:10|1511.7|1507.7|1512.43|1508.43|1512.43|1508.43|1511.66|1507.66|16
1620345620000|2021-05-07 00:00:20|1512.28|1508.28|1512.29|1508.29|1512.29|1508.29|1512.28|1508.28|2
1620345630000|2021-05-07 00:00:30|1512.28|1508.28|1509.75|1505.75|1512.28|1508.28|1509.75|1505.75|27
1620345640000|2021-05-07 00:00:40|1509.74|1505.74|1506.53|1502.53|1510.46|1506.46|1506.53|1502.53|27
1620345650000|2021-05-07 00:00:50|1506.9|1502.9|1506.9|1502.9|1506.93|1502.93|1506.32|1502.32|15
1620345660000|2021-05-07 00:01:00|1504.55|1500.55|1507.69|1503.69|1507.7|1503.7|1504.55|1500.55|23
1620345670000|2021-05-07 00:01:10|1507.68|1503.68|1505.87|1501.87|1507.7|1503.7|1505.12|1501.12|31
1620345680000|2021-05-07 00:01:20|1505.88|1501.88|1507.52|1503.52|1507.52|1503.52|1505.16|1501.16|31
1620345690000|2021-05-07 00:01:30|1507.47|1503.47|1505.92|1501.92|1509.32|1505.32|1505.87|1501.87|28
1620345700000|2021-05-07 00:01:40|1505.87|1501.87|1509.06|1505.06|1509.06|1505.06|1505.76|1501.76|22
1620345710000|2021-05-07 00:01:50|1509.01|1505.01|1506.76|1502.76|1509.18|1505.18|1506.76|1502.76|26
1620345720000|2021-05-07 00:02:00|1506.88|1502.88|1505.27|1501.27|1506.88|1502.88|1504.76|1500.76|28
1620345730000|2021-05-07 00:02:10|1505.52|1501.52|1503.45|1499.45|1505.52|1501.52|1502.74|1498.74|34
1620345740000|2021-05-07 00:02:20|1503.4|1499.4|1499.79|1495.79|1504.94|1500.94|1499.72|1495.72|36
1620345750000|2021-05-07 00:02:30|1499.87|1495.87|1499.45|1495.45|1499.98|1495.98|1498.66|1494.66|31
1620345760000|2021-05-07 00:02:40|1499.38|1495.38|1501.96|1497.96|1501.98|1497.98|1499.38|1495.38|35
1620345770000|2021-05-07 00:02:50|1502.13|1498.13|1501.39|1497.39|1502.51|1498.51|1501.36|1497.36|38
1620345780000|2021-05-07 00:03:00|1501.55|1497.55|1500.67|1496.67|1503.31|1499.31|1500.67|1496.67|36
1620345790000|2021-05-07 00:03:10|1500.42|1496.42|1498.69|1494.69|1501.42|1497.42|1498.69|1494.69|38
1620345800000|2021-05-07 00:03:20|1498.79|1494.79|1496.36|1492.36|1498.79|1494.79|1495.26|1491.26|38
1620345810000|2021-05-07 00:03:30|1496.46|1492.46|1495.04|1491.04|1496.77|1492.77|1494.08|1490.08|38
1620345820000|2021-05-07 00:03:40|1495.05|1491.05|1494.2|1490.2|1495.05|1491.05|1493.66|1489.66|38
1620345830000|2021-05-07 00:03:50|1494.26|1490.26|1491.59|1487.59|1494.78|1490.78|1491.13|1487.13|38
1620345840000|2021-05-07 00:04:00|1491.51|1487.51|1489.03|1485.03|1491.52|1487.52|1489.03|1485.03|37
1620345850000|2021-05-07 00:04:10|1488.94|1484.94|1488.06|1484.06|1490.06|1486.06|1486.11|1482.11|40
1620345860000|2021-05-07 00:04:20|1485.67|1481.67|1483.33|1479.33|1485.67|1481.67|1482.95|1478.95|36
1620345870000|2021-05-07 00:04:30|1483.31|1479.31|1483.15|1479.15|1483.89|1479.89|1482.9|1478.9|38
1620345880000|2021-05-07 00:04:40|1483.32|1479.32|1482.56|1478.56|1483.32|1479.32|1482.34|1478.34|35
1620345890000|2021-05-07 00:04:50|1482.61|1478.61|1480.25|1476.25|1483.69|1479.69|1480.25|1476.25|37
1620345900000|2021-05-07 00:05:00|1480.57|1476.57|1481.26|1477.26|1481.42|1477.42|1479.93|1475.93|34
1620345910000|2021-05-07 00:05:10|1481.23|1477.23|1481.16|1477.16|1481.57|1477.57|1480.85|1476.85|35
1620345920000|2021-05-07 00:05:20|1480.98|1476.98|1480.12|1476.12|1480.98|1476.98|1478.78|1474.78|38
1620345930000|2021-05-07 00:05:30|1480.09|1476.09|1476.26|1472.26|1480.09|1476.09|1476.26|1472.26|33
1620345940000|2021-05-07 00:05:40|1476.44|1472.44|1479.58|1475.58|1479.75|1475.75|1476.44|1472.44|40
1620345950000|2021-05-07 00:05:50|1479.56|1475.56|1480.15|1476.15|1480.36|1476.36|1479.34|1475.34|34
1620345960000|2021-05-07 00:06:00|1480.23|1476.23|1481.95|1477.95|1482.11|1478.11|1479.81|1475.81|38
1620345970000|2021-05-07 00:06:10|1481.86|1477.86|1479.39|1475.39|1482.15|1478.15|1479.39|1475.39|34
1620345980000|2021-05-07 00:06:20|1478.85|1474.85|1476.2|1472.2|1478.85|1474.85|1476.1|1472.1|35
1620345990000|2021-05-07 00:06:30|1476.17|1472.17|1476.39|1472.39|1476.74|1472.74|1475.39|1471.39|37
1620346000000|2021-05-07 00:06:40|1476.27|1472.27|1473.6|1469.6|1477.03|1473.03|1473.6|1469.6|35
1620346010000|2021-05-07 00:06:50|1473.54|1469.54|1472.28|1468.28|1474.7|1470.7|1471.91|1467.91|37
1620346020000|2021-05-07 00:07:00|1472.01|1468.01|1469.26|1465.26|1472.38|1468.38|1467.83|1463.83|39
1620346030000|2021-05-07 00:07:10|1469.36|1465.36|1471.06|1467.06|1471.06|1467.06|1467.33|1463.33|38
1620346040000|2021-05-07 00:07:20|1471.05|1467.05|1467.22|1463.22|1471.05|1467.05|1466.27|1462.27|38
1620346050000|2021-05-07 00:07:30|1467.23|1463.23|1463.51|1459.51|1467.89|1463.89|1461.26|1457.26|36
1620346060000|2021-05-07 00:07:40|1463.54|1459.54|1465.39|1461.39|1467.04|1463.04|1463.18|1459.18|38
1620346070000|2021-05-07 00:07:50|1465.84|1461.84|1463.12|1459.12|1466.27|1462.27|1463.03|1459.03|37
1620346080000|2021-05-07 00:08:00|1462.92|1458.92|1462.85|1458.85|1464.72|1460.72|1462.43|1458.43|39
1620346090000|2021-05-07 00:08:10|1462.79|1458.79|1465.52|1461.52|1466.6|1462.6|1462.6|1458.6|39
1620346100000|2021-05-07 00:08:20|1465.77|1461.77|1470.43|1466.43|1471.05|1467.05|1465.77|1461.77|39
1620346110000|2021-05-07 00:08:30|1470.55|1466.55|1470.29|1466.29|1470.55|1466.55|1469.29|1465.29|37
1620346120000|2021-05-07 00:08:40|1470.3|1466.3|1471.5|1467.5|1473.11|1469.11|1469.29|1465.29|29
1620346130000|2021-05-07 00:08:50|1471.55|1467.55|1472.59|1468.59|1474.28|1470.28|1471.55|1467.55|29
1620346140000|2021-05-07 00:09:00|1471.82|1467.82|1474.04|1470.04|1474.35|1470.35|1471.82|1467.82|30
1620346150000|2021-05-07 00:09:10|1474.11|1470.11|1474.82|1470.82|1474.82|1470.82|1474.04|1470.04|22
1620346160000|2021-05-07 00:09:20|1474.28|1470.28|1477.23|1473.23|1477.27|1473.27|1474.28|1470.28|25
1620346170000|2021-05-07 00:09:30|1477.7|1473.7|1479.9|1475.9|1479.9|1475.9|1477.7|1473.7|34
1620346180000|2021-05-07 00:09:40|1480.17|1476.17|1480.47|1476.47|1480.86|1476.86|1479.75|1475.75|34
1620346190000|2021-05-07 00:09:50|1480.67|1476.67|1481.5|1477.5|1481.79|1477.79|1480.63|1476.63|31
1620346200000|2021-05-07 00:10:00|1481.93|1477.93|1481.94|1477.94|1481.96|1477.96|1481.25|1477.25|34
1620346210000|2021-05-07 00:10:10|1481.99|1477.99|1481.95|1477.95|1482.11|1478.11|1481.87|1477.87|33
1620346220000|2021-05-07 00:10:20|1482.04|1478.04|1479.51|1475.51|1482.27|1478.27|1479.49|1475.49|39
1620346230000|2021-05-07 00:10:30|1479.3|1475.3|1478.35|1474.35|1479.3|1475.3|1476.51|1472.51|40
1620346240000|2021-05-07 00:10:40|1478.07|1474.07|1480|1476|1480|1476|1478.07|1474.07|37
1620346250000|2021-05-07 00:10:50|1480.29|1476.29|1480.5|1476.5|1481.28|1477.28|1480.29|1476.29|34
1620346260000|2021-05-07 00:11:00|1480.43|1476.43|1484.07|1480.07|1484.21|1480.21|1480.26|1476.26|38
1620346270000|2021-05-07 00:11:10|1484.17|1480.17|1484.45|1480.45|1485.25|1481.25|1484.17|1480.17|29
1620346280000|2021-05-07 00:11:20|1484.57|1480.57|1485.47|1481.47|1485.5|1481.5|1483.6|1479.6|34
1620346290000|2021-05-07 00:11:30|1485.44|1481.44|1485.46|1481.46|1485.97|1481.97|1484.48|1480.48|31
1620346300000|2021-05-07 00:11:40|1485.49|1481.49|1485.94|1481.94|1486.46|1482.46|1484.98|1480.98|33
1620346310000|2021-05-07 00:11:50|1486.05|1482.05|1486.41|1482.41|1486.43|1482.43|1485.98|1481.98|37
1620346320000|2021-05-07 00:12:00|1486.38|1482.38|1486.26|1482.26|1486.41|1482.41|1486.04|1482.04|30
1620346330000|2021-05-07 00:12:10|1486.28|1482.28|1489.54|1485.54|1489.69|1485.69|1486.28|1482.28|37
1620346340000|2021-05-07 00:12:20|1489.98|1485.98|1495.61|1491.61|1496.24|1492.24|1489.44|1485.44|35
1620346350000|2021-05-07 00:12:30|1495.67|1491.67|1494.57|1490.57|1496.13|1492.13|1493.76|1489.76|35
1620346360000|2021-05-07 00:12:40|1494.69|1490.69|1495.13|1491.13|1495.23|1491.23|1493.05|1489.05|38
1620346370000|2021-05-07 00:12:50|1495.37|1491.37|1497.78|1493.78|1498.48|1494.48|1493.78|1489.78|38
1620346380000|2021-05-07 00:13:00|1496.17|1492.17|1497.53|1493.53|1499.67|1495.67|1496.17|1492.17|38
1620346390000|2021-05-07 00:13:10|1497.76|1493.76|1499.34|1495.34|1499.7|1495.7|1497.71|1493.71|40
1620346400000|2021-05-07 00:13:20|1499.32|1495.32|1498.26|1494.26|1500.07|1496.07|1498|1494|39
1620346410000|2021-05-07 00:13:30|1498.25|1494.25|1499.85|1495.85|1500.86|1496.86|1498.25|1494.25|37
1620346420000|2021-05-07 00:13:40|1500.15|1496.15|1501.08|1497.08|1501.08|1497.08|1500|1496|35
1620346430000|2021-05-07 00:13:50|1501.13|1497.13|1500.01|1496.01|1501.17|1497.17|1500.01|1496.01|34
1620346440000|2021-05-07 00:14:00|1500.03|1496.03|1498.75|1494.75|1500.43|1496.43|1498.72|1494.72|37
1620346450000|2021-05-07 00:14:10|1499.01|1495.01|1498.82|1494.82|1499.46|1495.46|1498.51|1494.51|34
1620346460000|2021-05-07 00:14:20|1498.83|1494.83|1498.21|1494.21|1498.85|1494.85|1498.17|1494.17|35
1620346470000|2021-05-07 00:14:30|1498.25|1494.25|1496.1|1492.1|1498.76|1494.76|1495.26|1491.26|39
1620346480000|2021-05-07 00:14:40|1496.22|1492.22|1490.92|1486.92|1496.24|1492.24|1490.92|1486.92|39
1620346490000|2021-05-07 00:14:50|1491.11|1487.11|1492.18|1488.18|1492.95|1488.95|1491.11|1487.11|35
1620346500000|2021-05-07 00:15:00|1492.2|1488.2|1494.49|1490.49|1494.54|1490.54|1492.18|1488.18|36
1620346510000|2021-05-07 00:15:10|1494.25|1490.25|1494.83|1490.83|1495.06|1491.06|1493.8|1489.8|22
1620346520000|2021-05-07 00:15:20|1494.7|1490.7|1497.41|1493.41|1497.55|1493.55|1493.84|1489.84|29
1620346530000|2021-05-07 00:15:30|1497.42|1493.42|1497.85|1493.85|1497.87|1493.87|1496.73|1492.73|32
1620346540000|2021-05-07 00:15:40|1497.83|1493.83|1497.71|1493.71|1497.96|1493.96|1497|1493|25
1620346550000|2021-05-07 00:15:50|1497.65|1493.65|1497.94|1493.94|1497.94|1493.94|1496.75|1492.75|22
1620346560000|2021-05-07 00:16:00|1497.99|1493.99|1500.64|1496.64|1500.65|1496.65|1497.95|1493.95|28
1620346570000|2021-05-07 00:16:10|1500.83|1496.83|1502.58|1498.58|1502.58|1498.58|1500.69|1496.69|33
1620346580000|2021-05-07 00:16:20|1503.06|1499.06|1504.57|1500.57|1504.9|1500.9|1502.73|1498.73|32
1620346590000|2021-05-07 00:16:30|1504.52|1500.52|1505.51|1501.51|1505.6|1501.6|1504.52|1500.52|21
1620346600000|2021-05-07 00:16:40|1505.52|1501.52|1505.83|1501.83|1506.28|1502.28|1505.52|1501.52|25
1620346610000|2021-05-07 00:16:50|1506|1502|1506.2|1502.2|1506.47|1502.47|1506|1502|26
1620346620000|2021-05-07 00:17:00|1506.24|1502.24|1503.81|1499.81|1506.44|1502.44|1503.81|1499.81|34
1620346630000|2021-05-07 00:17:10|1503.83|1499.83|1502.44|1498.44|1503.83|1499.83|1502.27|1498.27|39
1620346640000|2021-05-07 00:17:20|1502.49|1498.49|1503.66|1499.66|1503.78|1499.78|1502.48|1498.48|34
1620346650000|2021-05-07 00:17:30|1503.92|1499.92|1505.09|1501.09|1505.09|1501.09|1503.58|1499.58|35
1620346660000|2021-05-07 00:17:40|1505.06|1501.06|1506.02|1502.02|1506.14|1502.14|1505.06|1501.06|19
1620346670000|2021-05-07 00:17:50|1506.03|1502.03|1505.97|1501.97|1506.05|1502.05|1505.85|1501.85|14
1620346680000|2021-05-07 00:18:00|1506.07|1502.07|1506.47|1502.47|1506.6|1502.6|1504.68|1500.68|31
1620346690000|2021-05-07 00:18:10|1506.54|1502.54|1509.18|1505.18|1509.2|1505.2|1506.39|1502.39|28
1620346700000|2021-05-07 00:18:20|1509.1|1505.1|1510.12|1506.12|1510.43|1506.43|1509.1|1505.1|33
1620346710000|2021-05-07 00:18:30|1510.25|1506.25|1507.26|1503.26|1510.39|1506.39|1507.25|1503.25|36
1620346720000|2021-05-07 00:18:40|1507.21|1503.21|1507.02|1503.02|1507.73|1503.73|1506.38|1502.38|35
1620346730000|2021-05-07 00:18:50|1507|1503|1506.46|1502.46|1507.34|1503.34|1506.46|1502.46|36
1620346740000|2021-05-07 00:19:00|1505.57|1501.57|1504.22|1500.22|1506.18|1502.18|1503.63|1499.63|33
1620346750000|2021-05-07 00:19:10|1504.2|1500.2|1503.02|1499.02|1504.2|1500.2|1502.62|1498.62|35
1620346760000|2021-05-07 00:19:20|1503.12|1499.12|1504.39|1500.39|1504.52|1500.52|1503.03|1499.03|38
1620346770000|2021-05-07 00:19:30|1504.47|1500.47|1507.09|1503.09|1507.09|1503.09|1504.47|1500.47|36
1620346780000|2021-05-07 00:19:40|1507.07|1503.07|1507.36|1503.36|1507.97|1503.97|1506.92|1502.92|38
1620346790000|2021-05-07 00:19:50|1507.05|1503.05|1504.67|1500.67|1507.05|1503.05|1503.77|1499.77|36
1620346800000|2021-05-07 00:20:00|1504.66|1500.66|1503.33|1499.33|1505.35|1501.35|1503.33|1499.33|34
1620346810000|2021-05-07 00:20:10|1503.32|1499.32|1504.15|1500.15|1504.77|1500.77|1503.3|1499.3|33
1620346820000|2021-05-07 00:20:20|1504.14|1500.14|1502.65|1498.65|1504.14|1500.14|1502.65|1498.65|31
1620346830000|2021-05-07 00:20:30|1502.63|1498.63|1498.58|1494.58|1502.63|1498.63|1498.57|1494.57|37
1620346840000|2021-05-07 00:20:40|1498.83|1494.83|1500.31|1496.31|1500.33|1496.33|1498.6|1494.6|38
1620346850000|2021-05-07 00:20:50|1500.38|1496.38|1499.68|1495.68|1501.41|1497.41|1499.68|1495.68|37
1620346860000|2021-05-07 00:21:00|1499.67|1495.67|1502.09|1498.09|1502.09|1498.09|1499.51|1495.51|36
1620346870000|2021-05-07 00:21:10|1502.43|1498.43|1500.53|1496.53|1502.78|1498.78|1500.53|1496.53|34
1620346880000|2021-05-07 00:21:20|1500.3|1496.3|1499.42|1495.42|1500.46|1496.46|1499.34|1495.34|35
1620346890000|2021-05-07 00:21:30|1499.54|1495.54|1498.63|1494.63|1499.82|1495.82|1498.63|1494.63|32
1620346900000|2021-05-07 00:21:40|1498.52|1494.52|1497.91|1493.91|1498.76|1494.76|1497.51|1493.51|33
1620346910000|2021-05-07 00:21:50|1497.94|1493.94|1496.74|1492.74|1497.97|1493.97|1496.66|1492.66|33
1620346920000|2021-05-07 00:22:00|1496.76|1492.76|1497.73|1493.73|1497.77|1493.77|1496.62|1492.62|34
1620346930000|2021-05-07 00:22:10|1497.82|1493.82|1499.31|1495.31|1499.97|1495.97|1497.82|1493.82|36
1620346940000|2021-05-07 00:22:20|1498.92|1494.92|1497.51|1493.51|1499.28|1495.28|1497.09|1493.09|35
1620346950000|2021-05-07 00:22:30|1497.39|1493.39|1498.55|1494.55|1498.55|1494.55|1496.8|1492.8|35
1620346960000|2021-05-07 00:22:40|1498.6|1494.6|1497.83|1493.83|1499.47|1495.47|1497.73|1493.73|31
1620346970000|2021-05-07 00:22:50|1497.95|1493.95|1497.97|1493.97|1497.97|1493.97|1497.21|1493.21|36
1620346980000|2021-05-07 00:23:00|1497.94|1493.94|1499.76|1495.76|1499.83|1495.83|1497.91|1493.91|34
1620346990000|2021-05-07 00:23:10|1499.86|1495.86|1502.16|1498.16|1502.16|1498.16|1499.86|1495.86|30
1620347000000|2021-05-07 00:23:20|1502.46|1498.46|1504.32|1500.32|1504.33|1500.33|1502.31|1498.31|32
1620347010000|2021-05-07 00:23:30|1504.52|1500.52|1505.88|1501.88|1505.88|1501.88|1504.52|1500.52|37
1620347020000|2021-05-07 00:23:40|1505.77|1501.77|1506.61|1502.61|1506.73|1502.73|1505.77|1501.77|29
1620347030000|2021-05-07 00:23:50|1506.62|1502.62|1503.94|1499.94|1506.62|1502.62|1503.94|1499.94|30
1620347040000|2021-05-07 00:24:00|1503.97|1499.97|1505.02|1501.02|1505.02|1501.02|1503.68|1499.68|31
1620347050000|2021-05-07 00:24:10|1504.98|1500.98|1505.88|1501.88|1505.88|1501.88|1504.42|1500.42|31
1620347060000|2021-05-07 00:24:20|1505.78|1501.78|1505.94|1501.94|1507.1|1503.1|1505.37|1501.37|37
1620347070000|2021-05-07 00:24:30|1505.87|1501.87|1505.47|1501.47|1506.06|1502.06|1505.15|1501.15|33
1620347080000|2021-05-07 00:24:40|1505.36|1501.36|1503.94|1499.94|1505.67|1501.67|1503.86|1499.86|38
1620347090000|2021-05-07 00:24:50|1503.91|1499.91|1501.56|1497.56|1503.91|1499.91|1501.46|1497.46|32
1620347100000|2021-05-07 00:25:00|1501.72|1497.72|1498.93|1494.93|1501.88|1497.88|1498.93|1494.93|37
1620347110000|2021-05-07 00:25:10|1498.53|1494.53|1498.65|1494.65|1498.89|1494.89|1497.81|1493.81|36
1620347120000|2021-05-07 00:25:20|1498.66|1494.66|1496.39|1492.39|1498.8|1494.8|1496.39|1492.39|31
1620347130000|2021-05-07 00:25:30|1496.4|1492.4|1495.45|1491.45|1497.02|1493.02|1495.45|1491.45|37
1620347140000|2021-05-07 00:25:40|1495.47|1491.47|1494.6|1490.6|1495.47|1491.47|1494.23|1490.23|36
1620347150000|2021-05-07 00:25:50|1494.7|1490.7|1501.33|1497.33|1502|1498|1494.7|1490.7|38
1620347160000|2021-05-07 00:26:00|1501.27|1497.27|1501.75|1497.75|1501.84|1497.84|1500.35|1496.35|35
1620347170000|2021-05-07 00:26:10|1501.79|1497.79|1499.99|1495.99|1502.93|1498.93|1499.63|1495.63|38
1620347180000|2021-05-07 00:26:20|1499.97|1495.97|1497.62|1493.62|1500.36|1496.36|1497.62|1493.62|39
1620347190000|2021-05-07 00:26:30|1497.68|1493.68|1499.48|1495.48|1499.71|1495.71|1497.68|1493.68|34
1620347200000|2021-05-07 00:26:40|1499.49|1495.49|1500.16|1496.16|1500.78|1496.78|1499.49|1495.49|38
1620347210000|2021-05-07 00:26:50|1500.08|1496.08|1497.35|1493.35|1500.08|1496.08|1497.35|1493.35|35
1620347220000|2021-05-07 00:27:00|1497.33|1493.33|1494.9|1490.9|1497.33|1493.33|1494.9|1490.9|36
1620347230000|2021-05-07 00:27:10|1494.7|1490.7|1494.07|1490.07|1495.06|1491.06|1493.96|1489.96|37
1620347240000|2021-05-07 00:27:20|1494.06|1490.06|1493.62|1489.62|1494.8|1490.8|1493.6|1489.6|35
1620347250000|2021-05-07 00:27:30|1493.64|1489.64|1493.83|1489.83|1494.11|1490.11|1493.5|1489.5|34
1620347260000|2021-05-07 00:27:40|1493.82|1489.82|1492.94|1488.94|1493.96|1489.96|1492.91|1488.91|29
1620347270000|2021-05-07 00:27:50|1492.93|1488.93|1492.54|1488.54|1492.93|1488.93|1492.48|1488.48|30
1620347280000|2021-05-07 00:28:00|1492.49|1488.49|1490.4|1486.4|1492.49|1488.49|1489.48|1485.48|38
1620347290000|2021-05-07 00:28:10|1490.69|1486.69|1488.38|1484.38|1491.15|1487.15|1488.06|1484.06|33
1620347300000|2021-05-07 00:28:20|1488.59|1484.59|1486.72|1482.72|1489.31|1485.31|1486.72|1482.72|38
1620347310000|2021-05-07 00:28:30|1486.85|1482.85|1482.91|1478.91|1486.85|1482.85|1482.91|1478.91|38
1620347320000|2021-05-07 00:28:40|1482.74|1478.74|1482.94|1478.94|1484.96|1480.96|1482.72|1478.72|38
1620347330000|2021-05-07 00:28:50|1483.15|1479.15|1485.88|1481.88|1485.93|1481.93|1482.83|1478.83|36
1620347340000|2021-05-07 00:29:00|1485.95|1481.95|1486.92|1482.92|1486.95|1482.95|1485.84|1481.84|34
1620347350000|2021-05-07 00:29:10|1486.86|1482.86|1488.7|1484.7|1489.08|1485.08|1486.83|1482.83|33
1620347360000|2021-05-07 00:29:20|1489.04|1485.04|1490.16|1486.16|1490.26|1486.26|1489.04|1485.04|37
1620347370000|2021-05-07 00:29:30|1490.42|1486.42|1490.44|1486.44|1490.6|1486.6|1490.11|1486.11|34
1620347380000|2021-05-07 00:29:40|1490.42|1486.42|1488.5|1484.5|1490.79|1486.79|1488.5|1484.5|37
1620347390000|2021-05-07 00:29:50|1488.44|1484.44|1486.26|1482.26|1488.44|1484.44|1486.07|1482.07|33
1620347400000|2021-05-07 00:30:00|1486.24|1482.24|1486.03|1482.03|1486.63|1482.63|1485.48|1481.48|37
1620347410000|2021-05-07 00:30:10|1485.9|1481.9|1486.15|1482.15|1486.63|1482.63|1484.28|1480.28|29
1620347420000|2021-05-07 00:30:20|1484.72|1480.72|1484.15|1480.15|1486.13|1482.13|1483.04|1479.04|29
1620347430000|2021-05-07 00:30:30|1486.01|1482.01|1478.29|1474.29|1486.63|1482.63|1477.86|1473.86|30
1620347440000|2021-05-07 00:30:40|1478.44|1474.44|1477.23|1473.23|1478.44|1474.44|1477.12|1473.12|19
1620347450000|2021-05-07 00:30:50|1477.2|1473.2|1475.33|1471.33|1477.35|1473.35|1475.11|1471.11|22
1620347460000|2021-05-07 00:31:00|1475.32|1471.32|1475.39|1471.39|1475.94|1471.94|1474.95|1470.95|34
1620347470000|2021-05-07 00:31:10|1475.32|1471.32|1475.38|1471.38|1476.96|1472.96|1475.23|1471.23|34
1620347480000|2021-05-07 00:31:20|1475.28|1471.28|1474.94|1470.94|1475.34|1471.34|1474.93|1470.93|24
1620347490000|2021-05-07 00:31:30|1474.92|1470.92|1474.4|1470.4|1476.39|1472.39|1474.4|1470.4|34
1620347500000|2021-05-07 00:31:40|1474.39|1470.39|1471.39|1467.39|1474.88|1470.88|1470.61|1466.61|40
1620347510000|2021-05-07 00:31:50|1471.47|1467.47|1470.85|1466.85|1471.58|1467.58|1468.68|1464.68|39
1620347520000|2021-05-07 00:32:00|1471.02|1467.02|1470.32|1466.32|1471.02|1467.02|1469.08|1465.08|32
1620347530000|2021-05-07 00:32:10|1470.39|1466.39|1471.07|1467.07|1471.2|1467.2|1470.39|1466.39|35
1620347540000|2021-05-07 00:32:20|1471.04|1467.04|1470.34|1466.34|1471.04|1467.04|1470.32|1466.32|34
1620347550000|2021-05-07 00:32:30|1470.27|1466.27|1469.28|1465.28|1470.27|1466.27|1467.78|1463.78|39
1620347560000|2021-05-07 00:32:40|1469.73|1465.73|1469.21|1465.21|1470.55|1466.55|1466.88|1462.88|40
1620347570000|2021-05-07 00:32:50|1469.2|1465.2|1462.84|1458.84|1469.2|1465.2|1462.72|1458.72|34
1620347580000|2021-05-07 00:33:00|1462.74|1458.74|1462.89|1458.89|1465.32|1461.32|1462.54|1458.54|38
1620347590000|2021-05-07 00:33:10|1462.84|1458.84|1463.91|1459.91|1464.78|1460.78|1462.84|1458.84|37
1620347600000|2021-05-07 00:33:20|1464.28|1460.28|1467.92|1463.92|1468.1|1464.1|1463.48|1459.48|40
1620347610000|2021-05-07 00:33:30|1467.85|1463.85|1469.78|1465.78|1470.06|1466.06|1467.84|1463.84|38
1620347620000|2021-05-07 00:33:40|1469.94|1465.94|1468.45|1464.45|1470.92|1466.92|1468.45|1464.45|37
1620347630000|2021-05-07 00:33:50|1467.77|1463.77|1465.94|1461.94|1467.82|1463.82|1465.93|1461.93|33
1620347640000|2021-05-07 00:34:00|1465.93|1461.93|1470.52|1466.52|1470.52|1466.52|1465.86|1461.86|35
1620347650000|2021-05-07 00:34:10|1470.56|1466.56|1472.3|1468.3|1472.41|1468.41|1470.56|1466.56|27
1620347660000|2021-05-07 00:34:20|1472.31|1468.31|1475.26|1471.26|1475.61|1471.61|1472.31|1468.31|31
1620347670000|2021-05-07 00:34:30|1475.08|1471.08|1474.69|1470.69|1475.55|1471.55|1474.54|1470.54|28
1620347680000|2021-05-07 00:34:40|1474.8|1470.8|1472.45|1468.45|1475.01|1471.01|1472.35|1468.35|34
1620347690000|2021-05-07 00:34:50|1472.46|1468.46|1471.38|1467.38|1472.8|1468.8|1471.38|1467.38|31
1620347700000|2021-05-07 00:35:00|1471.43|1467.43|1472.28|1468.28|1472.28|1468.28|1470.73|1466.73|33
1620347710000|2021-05-07 00:35:10|1472.25|1468.25|1470.34|1466.34|1472.61|1468.61|1470.26|1466.26|38
1620347720000|2021-05-07 00:35:20|1470.14|1466.14|1470.45|1466.45|1470.93|1466.93|1470.09|1466.09|36
1620347730000|2021-05-07 00:35:30|1470.39|1466.39|1474.93|1470.93|1474.99|1470.99|1470.34|1466.34|35
1620347740000|2021-05-07 00:35:40|1475.06|1471.06|1476.48|1472.48|1477.01|1473.01|1475.06|1471.06|33
1620347750000|2021-05-07 00:35:50|1476.81|1472.81|1476.99|1472.99|1477.69|1473.69|1476.48|1472.48|25
1620347760000|2021-05-07 00:36:00|1477.09|1473.09|1473.2|1469.2|1477.75|1473.75|1471.35|1467.35|35
1620347770000|2021-05-07 00:36:10|1473.23|1469.23|1470.9|1466.9|1473.23|1469.23|1470.11|1466.11|30
1620347780000|2021-05-07 00:36:20|1471.09|1467.09|1470.18|1466.18|1472.73|1468.73|1469.49|1465.49|37
1620347790000|2021-05-07 00:36:30|1469.45|1465.45|1471.03|1467.03|1471.38|1467.38|1469.45|1465.45|36
1620347800000|2021-05-07 00:36:40|1471.08|1467.08|1472.81|1468.81|1472.81|1468.81|1470.48|1466.48|36
1620347810000|2021-05-07 00:36:50|1472.86|1468.86|1471.22|1467.22|1472.88|1468.88|1471.01|1467.01|36
1620347820000|2021-05-07 00:37:00|1471.27|1467.27|1471.22|1467.22|1472.29|1468.29|1471.22|1467.22|36
1620347830000|2021-05-07 00:37:10|1471.18|1467.18|1468.9|1464.9|1471.18|1467.18|1468.9|1464.9|35
1620347840000|2021-05-07 00:37:20|1468.37|1464.37|1465.23|1461.23|1468.56|1464.56|1465.23|1461.23|39
1620347850000|2021-05-07 00:37:30|1465.24|1461.24|1465.57|1461.57|1465.57|1461.57|1464.85|1460.85|35
1620347860000|2021-05-07 00:37:40|1465.64|1461.64|1467.44|1463.44|1467.73|1463.73|1465.28|1461.28|37
1620347870000|2021-05-07 00:37:50|1467.17|1463.17|1470.28|1466.28|1470.28|1466.28|1466.72|1462.72|34
1620347880000|2021-05-07 00:38:00|1470.35|1466.35|1468.01|1464.01|1472.74|1468.74|1467.55|1463.55|35
1620347890000|2021-05-07 00:38:10|1468.92|1464.92|1468.16|1464.16|1470|1466|1466.55|1462.55|37
1620347900000|2021-05-07 00:38:20|1467.85|1463.85|1469.74|1465.74|1470.46|1466.46|1467.51|1463.51|33
1620347910000|2021-05-07 00:38:30|1469.7|1465.7|1470.49|1466.49|1471.18|1467.18|1469.7|1465.7|31
1620347920000|2021-05-07 00:38:40|1470.5|1466.5|1472.72|1468.72|1472.72|1468.72|1470.36|1466.36|35
1620347930000|2021-05-07 00:38:50|1472.73|1468.73|1470.85|1466.85|1472.73|1468.73|1469.87|1465.87|40
1620347940000|2021-05-07 00:39:00|1470.98|1466.98|1472.09|1468.09|1472.09|1468.09|1470.98|1466.98|35
1620347950000|2021-05-07 00:39:10|1471.97|1467.97|1472.02|1468.02|1472.85|1468.85|1471.78|1467.78|37
1620347960000|2021-05-07 00:39:20|1472.04|1468.04|1472.35|1468.35|1472.66|1468.66|1471.36|1467.36|32
1620347970000|2021-05-07 00:39:30|1472.37|1468.37|1472.37|1468.37|1472.88|1468.88|1472.09|1468.09|36
1620347980000|2021-05-07 00:39:40|1472.39|1468.39|1472.8|1468.8|1472.86|1468.86|1472.33|1468.33|30
1620347990000|2021-05-07 00:39:50|1472.97|1468.97|1473.31|1469.31|1473.78|1469.78|1472.68|1468.68|24
1620348000000|2021-05-07 00:40:00|1473.3|1469.3|1473.33|1469.33|1473.94|1469.94|1472.55|1468.55|34
1620348010000|2021-05-07 00:40:10|1473.31|1469.31|1473.42|1469.42|1473.42|1469.42|1473.06|1469.06|24
1620348020000|2021-05-07 00:40:20|1473.41|1469.41|1471.09|1467.09|1473.44|1469.44|1471.09|1467.09|31
1620348030000|2021-05-07 00:40:30|1471.06|1467.06|1470.96|1466.96|1471.12|1467.12|1470.65|1466.65|25
1620348040000|2021-05-07 00:40:40|1470.1|1466.1|1469.41|1465.41|1470.55|1466.55|1468.98|1464.98|35
1620348050000|2021-05-07 00:40:50|1469.54|1465.54|1471.02|1467.02|1471.21|1467.21|1469.34|1465.34|36
1620348060000|2021-05-07 00:41:00|1471|1467|1471.62|1467.62|1471.62|1467.62|1470.86|1466.86|34
1620348070000|2021-05-07 00:41:10|1471.68|1467.68|1472.43|1468.43|1472.43|1468.43|1471.11|1467.11|39
1620348080000|2021-05-07 00:41:20|1472.72|1468.72|1474.57|1470.57|1474.76|1470.76|1472.45|1468.45|36
1620348090000|2021-05-07 00:41:30|1474.74|1470.74|1477.4|1473.4|1477.49|1473.49|1474.68|1470.68|37
1620348100000|2021-05-07 00:41:40|1477.46|1473.46|1479.28|1475.28|1479.33|1475.33|1477.43|1473.43|31
1620348110000|2021-05-07 00:41:50|1479.27|1475.27|1479.15|1475.15|1479.3|1475.3|1479.03|1475.03|23
1620348120000|2021-05-07 00:42:00|1479.17|1475.17|1479.27|1475.27|1479.56|1475.56|1479.17|1475.17|27
1620348130000|2021-05-07 00:42:10|1479.45|1475.45|1478.63|1474.63|1479.51|1475.51|1475.89|1471.89|38
1620348140000|2021-05-07 00:42:20|1478.64|1474.64|1476.71|1472.71|1478.64|1474.64|1476.71|1472.71|35
1620348150000|2021-05-07 00:42:30|1476.48|1472.48|1474.58|1470.58|1476.58|1472.58|1474.58|1470.58|33
1620348160000|2021-05-07 00:42:40|1475.03|1471.03|1472.27|1468.27|1475.64|1471.64|1472.27|1468.27|35
1620348170000|2021-05-07 00:42:50|1472.37|1468.37|1471.96|1467.96|1472.43|1468.43|1471.4|1467.4|32
1620348180000|2021-05-07 00:43:00|1471.74|1467.74|1472.63|1468.63|1472.63|1468.63|1471.27|1467.27|34
1620348190000|2021-05-07 00:43:10|1472.48|1468.48|1472.15|1468.15|1472.98|1468.98|1472.15|1468.15|33
1620348200000|2021-05-07 00:43:20|1472.07|1468.07|1472.73|1468.73|1472.73|1468.73|1471.83|1467.83|32
1620348210000|2021-05-07 00:43:30|1472.83|1468.83|1473.78|1469.78|1473.78|1469.78|1472.76|1468.76|35
1620348220000|2021-05-07 00:43:40|1474.11|1470.11|1475.71|1471.71|1475.98|1471.98|1474.11|1470.11|37
1620348230000|2021-05-07 00:43:50|1475.68|1471.68|1477.61|1473.61|1478.08|1474.08|1475.18|1471.18|31
1620348240000|2021-05-07 00:44:00|1477.51|1473.51|1476.69|1472.69|1477.54|1473.54|1476.45|1472.45|33
1620348250000|2021-05-07 00:44:10|1476.67|1472.67|1477.27|1473.27|1477.93|1473.93|1476.67|1472.67|33
1620348260000|2021-05-07 00:44:20|1477.28|1473.28|1478.55|1474.55|1479.08|1475.08|1476.6|1472.6|35
1620348270000|2021-05-07 00:44:30|1478.43|1474.43|1477.38|1473.38|1478.56|1474.56|1476.47|1472.47|28
1620348280000|2021-05-07 00:44:40|1477.3|1473.3|1477.83|1473.83|1478.42|1474.42|1476.55|1472.55|33
1620348290000|2021-05-07 00:44:50|1477.92|1473.92|1479.33|1475.33|1479.33|1475.33|1477.86|1473.86|38
1620348300000|2021-05-07 00:45:00|1479.26|1475.26|1481.31|1477.31|1481.36|1477.36|1479.26|1475.26|26
1620348310000|2021-05-07 00:45:10|1481.32|1477.32|1482.56|1478.56|1482.81|1478.81|1481.32|1477.32|32
1620348320000|2021-05-07 00:45:20|1482.58|1478.58|1481.99|1477.99|1482.81|1478.81|1481.61|1477.61|36
1620348330000|2021-05-07 00:45:30|1482.11|1478.11|1482.42|1478.42|1482.42|1478.42|1481.9|1477.9|31
1620348340000|2021-05-07 00:45:40|1482.51|1478.51|1483.17|1479.17|1483.62|1479.62|1482.51|1478.51|37
1620348350000|2021-05-07 00:45:50|1483.2|1479.2|1483.24|1479.24|1484.16|1480.16|1482.46|1478.46|31
1620348360000|2021-05-07 00:46:00|1482.68|1478.68|1479.95|1475.95|1483.13|1479.13|1479.93|1475.93|38
1620348370000|2021-05-07 00:46:10|1479.91|1475.91|1479.63|1475.63|1480.5|1476.5|1479.26|1475.26|36
1620348380000|2021-05-07 00:46:20|1479.69|1475.69|1478.81|1474.81|1479.69|1475.69|1478.28|1474.28|24
1620348390000|2021-05-07 00:46:30|1478.86|1474.86|1475.02|1471.02|1478.86|1474.86|1475.02|1471.02|33
1620348400000|2021-05-07 00:46:40|1474.92|1470.92|1474.05|1470.05|1474.99|1470.99|1473.64|1469.64|35
1620348410000|2021-05-07 00:46:50|1474|1470|1473.85|1469.85|1474.05|1470.05|1473.7|1469.7|33
1620348420000|2021-05-07 00:47:00|1473.93|1469.93|1475.85|1471.85|1476.23|1472.23|1473.93|1469.93|33
1620348430000|2021-05-07 00:47:10|1475.84|1471.84|1474.55|1470.55|1476.07|1472.07|1473.97|1469.97|39
1620348440000|2021-05-07 00:47:20|1474.7|1470.7|1473.03|1469.03|1474.71|1470.71|1472.64|1468.64|39
1620348450000|2021-05-07 00:47:30|1473.26|1469.26|1472.3|1468.3|1473.31|1469.31|1472.3|1468.3|30
1620348460000|2021-05-07 00:47:40|1472.28|1468.28|1471.41|1467.41|1472.77|1468.77|1471.26|1467.26|39
1620348470000|2021-05-07 00:47:50|1471.38|1467.38|1471.32|1467.32|1471.8|1467.8|1471.08|1467.08|28
1620348480000|2021-05-07 00:48:00|1471.2|1467.2|1470.46|1466.46|1471.4|1467.4|1470.39|1466.39|31
1620348490000|2021-05-07 00:48:10|1470.48|1466.48|1469.36|1465.36|1470.49|1466.49|1469.23|1465.23|30
1620348500000|2021-05-07 00:48:20|1469.28|1465.28|1469.18|1465.18|1469.36|1465.36|1468.94|1464.94|25
1620348510000|2021-05-07 00:48:30|1469.19|1465.19|1470.58|1466.58|1470.58|1466.58|1469.19|1465.19|35
1620348520000|2021-05-07 00:48:40|1470.95|1466.95|1472.23|1468.23|1472.24|1468.24|1470.95|1466.95|35
1620348530000|2021-05-07 00:48:50|1472.21|1468.21|1470.93|1466.93|1472.21|1468.21|1470.56|1466.56|30
1620348540000|2021-05-07 00:49:00|1470.99|1466.99|1471.46|1467.46|1471.8|1467.8|1470.99|1466.99|35
1620348550000|2021-05-07 00:49:10|1471.4|1467.4|1471.42|1467.42|1471.54|1467.54|1471.21|1467.21|27
1620348560000|2021-05-07 00:49:20|1471.41|1467.41|1471.56|1467.56|1471.74|1467.74|1471.36|1467.36|25
1620348570000|2021-05-07 00:49:30|1471.59|1467.59|1472.33|1468.33|1472.39|1468.39|1471.59|1467.59|26
1620348580000|2021-05-07 00:49:40|1471.8|1467.8|1471.74|1467.74|1472.72|1468.72|1471.64|1467.64|33
1620348590000|2021-05-07 00:49:50|1471.71|1467.71|1471.21|1467.21|1471.71|1467.71|1470.99|1466.99|29
1620348600000|2021-05-07 00:50:00|1471.05|1467.05|1470.94|1466.94|1471.16|1467.16|1470.29|1466.29|27
1620348610000|2021-05-07 00:50:10|1470.99|1466.99|1469.97|1465.97|1471.01|1467.01|1469.97|1465.97|21
1620348620000|2021-05-07 00:50:20|1469.93|1465.93|1468.18|1464.18|1470|1466|1468.1|1464.1|30
1620348630000|2021-05-07 00:50:30|1468.25|1464.25|1470.3|1466.3|1470.3|1466.3|1468.09|1464.09|36
1620348640000|2021-05-07 00:50:40|1470.29|1466.29|1468.51|1464.51|1470.29|1466.29|1468.51|1464.51|34
1620348650000|2021-05-07 00:50:50|1468.15|1464.15|1467.92|1463.92|1468.4|1464.4|1467.92|1463.92|34
1620348660000|2021-05-07 00:51:00|1467.96|1463.96|1469.54|1465.54|1469.55|1465.55|1467.96|1463.96|33
1620348670000|2021-05-07 00:51:10|1469.51|1465.51|1468.19|1464.19|1469.57|1465.57|1468.14|1464.14|32
1620348680000|2021-05-07 00:51:20|1468.29|1464.29|1469.52|1465.52|1469.52|1465.52|1468.29|1464.29|35
1620348690000|2021-05-07 00:51:30|1469.49|1465.49|1468.5|1464.5|1469.5|1465.5|1468.49|1464.49|35
1620348700000|2021-05-07 00:51:40|1468.48|1464.48|1468.73|1464.73|1468.76|1464.76|1468.34|1464.34|36
1620348710000|2021-05-07 00:51:50|1468.7|1464.7|1468.54|1464.54|1468.93|1464.93|1468.39|1464.39|31
1620348720000|2021-05-07 00:52:00|1468.59|1464.59|1469.59|1465.59|1469.66|1465.66|1468.58|1464.58|24
1620348730000|2021-05-07 00:52:10|1469.61|1465.61|1470.6|1466.6|1470.98|1466.98|1469.58|1465.58|34
1620348740000|2021-05-07 00:52:20|1470.62|1466.62|1472.01|1468.01|1472.03|1468.03|1470.62|1466.62|28
1620348750000|2021-05-07 00:52:30|1471.93|1467.93|1471.46|1467.46|1472.34|1468.34|1471.46|1467.46|28
1620348760000|2021-05-07 00:52:40|1471.49|1467.49|1471.77|1467.77|1471.8|1467.8|1471.49|1467.49|22
1620348770000|2021-05-07 00:52:50|1471.75|1467.75|1471.9|1467.9|1471.93|1467.93|1471.7|1467.7|18
1620348780000|2021-05-07 00:53:00|1471.82|1467.82|1470.64|1466.64|1472.1|1468.1|1470.07|1466.07|33
1620348790000|2021-05-07 00:53:10|1470.7|1466.7|1470.87|1466.87|1471.09|1467.09|1470.58|1466.58|33
1620348800000|2021-05-07 00:53:20|1470.97|1466.97|1471.96|1467.96|1472.06|1468.06|1470.97|1466.97|32
1620348810000|2021-05-07 00:53:30|1471.98|1467.98|1471.39|1467.39|1472.24|1468.24|1470.91|1466.91|35
1620348820000|2021-05-07 00:53:40|1471.55|1467.55|1471.19|1467.19|1471.78|1467.78|1471.02|1467.02|35
1620348830000|2021-05-07 00:53:50|1471.23|1467.23|1469.52|1465.52|1471.23|1467.23|1469.49|1465.49|32
1620348840000|2021-05-07 00:54:00|1469.47|1465.47|1469.61|1465.61|1470.25|1466.25|1469.42|1465.42|33
1620348850000|2021-05-07 00:54:10|1469.63|1465.63|1468.77|1464.77|1469.63|1465.63|1468.5|1464.5|33
1620348860000|2021-05-07 00:54:20|1468.82|1464.82|1468.18|1464.18|1469.08|1465.08|1468.05|1464.05|28
1620348870000|2021-05-07 00:54:30|1468.19|1464.19|1468.8|1464.8|1468.81|1464.81|1467.89|1463.89|35
1620348880000|2021-05-07 00:54:40|1468.9|1464.9|1467.97|1463.97|1469.54|1465.54|1467.97|1463.97|32
1620348890000|2021-05-07 00:54:50|1467.94|1463.94|1468.53|1464.53|1468.92|1464.92|1467.76|1463.76|36
1620348900000|2021-05-07 00:55:00|1468.42|1464.42|1469.12|1465.12|1469.14|1465.14|1468.28|1464.28|36
1620348910000|2021-05-07 00:55:10|1468.92|1464.92|1470.46|1466.46|1470.46|1466.46|1468.46|1464.46|37
1620348920000|2021-05-07 00:55:20|1469.92|1465.92|1472.62|1468.62|1472.67|1468.67|1469.76|1465.76|33
1620348930000|2021-05-07 00:55:30|1472.6|1468.6|1471.19|1467.19|1472.7|1468.7|1470.93|1466.93|34
1620348940000|2021-05-07 00:55:40|1471.72|1467.72|1471.68|1467.68|1471.76|1467.76|1471.09|1467.09|37
1620348950000|2021-05-07 00:55:50|1471.74|1467.74|1471.22|1467.22|1472.56|1468.56|1471.22|1467.22|26
1620348960000|2021-05-07 00:56:00|1471.17|1467.17|1471.72|1467.72|1471.72|1467.72|1470.29|1466.29|37
1620348970000|2021-05-07 00:56:10|1471.7|1467.7|1471.96|1467.96|1472.13|1468.13|1471.54|1467.54|30
1620348980000|2021-05-07 00:56:20|1471.97|1467.97|1469.73|1465.73|1471.97|1467.97|1469.52|1465.52|31
1620348990000|2021-05-07 00:56:30|1469.65|1465.65|1468.65|1464.65|1469.72|1465.72|1468.64|1464.64|30
1620349000000|2021-05-07 00:56:40|1468.64|1464.64|1468.34|1464.34|1468.85|1464.85|1468.21|1464.21|31
1620349010000|2021-05-07 00:56:50|1468.19|1464.19|1464.17|1460.17|1468.32|1464.32|1463.62|1459.62|33
1620349020000|2021-05-07 00:57:00|1464.18|1460.18|1462.46|1458.46|1464.18|1460.18|1462.46|1458.46|36
1620349030000|2021-05-07 00:57:10|1462.41|1458.41|1461.88|1457.88|1462.41|1458.41|1461.83|1457.83|25
1620349040000|2021-05-07 00:57:20|1461.93|1457.93|1459.12|1455.12|1461.95|1457.95|1458.87|1454.87|33
1620349050000|2021-05-07 00:57:30|1459.17|1455.17|1457.82|1453.82|1459.17|1455.17|1457.12|1453.12|35
1620349060000|2021-05-07 00:57:40|1457.39|1453.39|1456.68|1452.68|1457.39|1453.39|1456.41|1452.41|28
1620349070000|2021-05-07 00:57:50|1456.67|1452.67|1458.39|1454.39|1459.07|1455.07|1456.52|1452.52|38
1620349080000|2021-05-07 00:58:00|1458.46|1454.46|1458.1|1454.1|1458.5|1454.5|1457.95|1453.95|37
1620349090000|2021-05-07 00:58:10|1458.12|1454.12|1457.42|1453.42|1458.32|1454.32|1457.42|1453.42|35
1620349100000|2021-05-07 00:58:20|1457.7|1453.7|1457.4|1453.4|1458.1|1454.1|1457.4|1453.4|31
1620349110000|2021-05-07 00:58:30|1457.37|1453.37|1455.94|1451.94|1457.37|1453.37|1455.94|1451.94|38
1620349120000|2021-05-07 00:58:40|1456.02|1452.02|1455.35|1451.35|1456.16|1452.16|1455.2|1451.2|35
1620349130000|2021-05-07 00:58:50|1455.49|1451.49|1455.59|1451.59|1455.91|1451.91|1455.16|1451.16|34
1620349140000|2021-05-07 00:59:00|1455.04|1451.04|1455.97|1451.97|1455.97|1451.97|1454.59|1450.59|25
1620349150000|2021-05-07 00:59:10|1455.95|1451.95|1456.82|1452.82|1456.82|1452.82|1454.63|1450.63|38
1620349160000|2021-05-07 00:59:20|1456.69|1452.69|1456.59|1452.59|1459.26|1455.26|1456.59|1452.59|38
1620349170000|2021-05-07 00:59:30|1456.66|1452.66|1453.53|1449.53|1458.38|1454.38|1453.53|1449.53|38
1620349180000|2021-05-07 00:59:40|1453.39|1449.39|1452.89|1448.89|1453.56|1449.56|1451.88|1447.88|39
1620349190000|2021-05-07 00:59:50|1452.64|1448.64|1452.02|1448.02|1452.72|1448.72|1451.95|1447.95|31
1620349200000|2021-05-07 01:00:00|1452.05|1448.05|1451.32|1447.32|1452.24|1448.24|1451.3|1447.3|35
1620349210000|2021-05-07 01:00:10|1451.36|1447.36|1453.06|1449.06|1453.14|1449.14|1451.36|1447.36|32
1620349220000|2021-05-07 01:00:20|1453.2|1449.2|1452.58|1448.58|1453.48|1449.48|1452.58|1448.58|34
1620349230000|2021-05-07 01:00:30|1452.66|1448.66|1453.43|1449.43|1453.54|1449.54|1452.66|1448.66|36
1620349240000|2021-05-07 01:00:40|1453.44|1449.44|1453.34|1449.34|1453.6|1449.6|1452.25|1448.25|31
1620349250000|2021-05-07 01:00:50|1453.33|1449.33|1452|1448|1453.33|1449.33|1451.67|1447.67|36
1620349260000|2021-05-07 01:01:00|1451.88|1447.88|1452.11|1448.11|1452.11|1448.11|1451.07|1447.07|32
1620349270000|2021-05-07 01:01:10|1452.38|1448.38|1452.75|1448.75|1452.88|1448.88|1452.38|1448.38|33
1620349280000|2021-05-07 01:01:20|1452.62|1448.62|1452.17|1448.17|1452.62|1448.62|1451.77|1447.77|30
1620349290000|2021-05-07 01:01:30|1452.35|1448.35|1452.65|1448.65|1452.65|1448.65|1452.3|1448.3|37
1620349300000|2021-05-07 01:01:40|1452.68|1448.68|1452.73|1448.73|1453.93|1449.93|1452.58|1448.58|35
1620349310000|2021-05-07 01:01:50|1452.49|1448.49|1452.09|1448.09|1452.49|1448.49|1451.63|1447.63|31
1620349320000|2021-05-07 01:02:00|1452.05|1448.05|1450.57|1446.57|1452.08|1448.08|1450.26|1446.26|36
1620349330000|2021-05-07 01:02:10|1450.61|1446.61|1452.14|1448.14|1452.26|1448.26|1450.42|1446.42|31
1620349340000|2021-05-07 01:02:20|1451.98|1447.98|1453.38|1449.38|1453.52|1449.52|1451.65|1447.65|35
1620349350000|2021-05-07 01:02:30|1453.42|1449.42|1454.45|1450.45|1454.45|1450.45|1452.78|1448.78|33
1620349360000|2021-05-07 01:02:40|1454.63|1450.63|1455.34|1451.34|1455.34|1451.34|1454.63|1450.63|37
1620349370000|2021-05-07 01:02:50|1455.32|1451.32|1455.2|1451.2|1455.33|1451.33|1453.53|1449.53|34
1620349380000|2021-05-07 01:03:00|1455.27|1451.27|1455.72|1451.72|1455.76|1451.76|1455.25|1451.25|32
1620349390000|2021-05-07 01:03:10|1455.82|1451.82|1457.34|1453.34|1457.86|1453.86|1455.82|1451.82|36
1620349400000|2021-05-07 01:03:20|1457.52|1453.52|1458.45|1454.45|1458.45|1454.45|1457.52|1453.52|35
1620349410000|2021-05-07 01:03:30|1458.41|1454.41|1457.88|1453.88|1458.41|1454.41|1457.61|1453.61|34
1620349420000|2021-05-07 01:03:40|1458|1454|1457.3|1453.3|1458.27|1454.27|1457.23|1453.23|31
1620349430000|2021-05-07 01:03:50|1457.31|1453.31|1455.87|1451.87|1457.49|1453.49|1455.47|1451.47|35
1620349440000|2021-05-07 01:04:00|1456.02|1452.02|1456.35|1452.35|1456.37|1452.37|1455.58|1451.58|34
1620349450000|2021-05-07 01:04:10|1456.49|1452.49|1458.11|1454.11|1458.12|1454.12|1456.49|1452.49|37
1620349460000|2021-05-07 01:04:20|1458.14|1454.14|1459.01|1455.01|1459.66|1455.66|1458.14|1454.14|28
1620349470000|2021-05-07 01:04:30|1458.81|1454.81|1460.04|1456.04|1460.04|1456.04|1458.36|1454.36|30
1620349480000|2021-05-07 01:04:40|1459.98|1455.98|1459.65|1455.65|1460.11|1456.11|1459.45|1455.45|30
1620349490000|2021-05-07 01:04:50|1459.67|1455.67|1457.81|1453.81|1459.67|1455.67|1457.28|1453.28|36
1620349500000|2021-05-07 01:05:00|1457.83|1453.83|1456.54|1452.54|1457.84|1453.84|1456.54|1452.54|34
1620349510000|2021-05-07 01:05:10|1456.46|1452.46|1452.26|1448.26|1456.69|1452.69|1452.26|1448.26|36
1620349520000|2021-05-07 01:05:20|1452.94|1448.94|1449.31|1445.31|1452.94|1448.94|1449.31|1445.31|34
1620349530000|2021-05-07 01:05:30|1448.74|1444.74|1445.15|1441.15|1449.32|1445.32|1444.98|1440.98|38
1620349540000|2021-05-07 01:05:40|1445.7|1441.7|1443.27|1439.27|1446.75|1442.75|1443.27|1439.27|34
1620349550000|2021-05-07 01:05:50|1443.23|1439.23|1440.92|1436.92|1443.23|1439.23|1440.92|1436.92|32
1620349560000|2021-05-07 01:06:00|1440.9|1436.9|1446.48|1442.48|1447.25|1443.25|1440.14|1436.14|35
1620349570000|2021-05-07 01:06:10|1446.45|1442.45|1445.86|1441.86|1447.49|1443.49|1445.04|1441.04|38
1620349580000|2021-05-07 01:06:20|1446.23|1442.23|1448.56|1444.56|1448.76|1444.76|1446.23|1442.23|38
1620349590000|2021-05-07 01:06:30|1448.41|1444.41|1449.8|1445.8|1449.82|1445.82|1448.02|1444.02|32
1620349600000|2021-05-07 01:06:40|1449.69|1445.69|1451.1|1447.1|1451.56|1447.56|1449.3|1445.3|35
1620349610000|2021-05-07 01:06:50|1451.28|1447.28|1451.76|1447.76|1451.95|1447.95|1451.22|1447.22|23
1620349620000|2021-05-07 01:07:00|1451.79|1447.79|1452.66|1448.66|1452.79|1448.79|1451.79|1447.79|21
1620349630000|2021-05-07 01:07:10|1452.48|1448.48|1452.43|1448.43|1452.69|1448.69|1451.56|1447.56|31
1620349640000|2021-05-07 01:07:20|1452.54|1448.54|1452.64|1448.64|1452.81|1448.81|1452.31|1448.31|29
1620349650000|2021-05-07 01:07:30|1452.68|1448.68|1452.75|1448.75|1452.98|1448.98|1452.32|1448.32|31
1620349660000|2021-05-07 01:07:40|1452.87|1448.87|1452.91|1448.91|1453.35|1449.35|1452.83|1448.83|24
1620349670000|2021-05-07 01:07:50|1453.03|1449.03|1455.11|1451.11|1455.21|1451.21|1452.91|1448.91|32
1620349680000|2021-05-07 01:08:00|1455.67|1451.67|1456.86|1452.86|1456.86|1452.86|1455.64|1451.64|27
1620349690000|2021-05-07 01:08:10|1456.88|1452.88|1458.3|1454.3|1458.34|1454.34|1456.87|1452.87|26
1620349700000|2021-05-07 01:08:20|1458.31|1454.31|1458.91|1454.91|1459.62|1455.62|1458.31|1454.31|34
1620349710000|2021-05-07 01:08:30|1458.92|1454.92|1454.96|1450.96|1458.92|1454.92|1454.96|1450.96|32
1620349720000|2021-05-07 01:08:40|1454.93|1450.93|1453.15|1449.15|1455.27|1451.27|1452.47|1448.47|37
1620349730000|2021-05-07 01:08:50|1453.29|1449.29|1452.25|1448.25|1453.34|1449.34|1452.2|1448.2|30
1620349740000|2021-05-07 01:09:00|1452.24|1448.24|1453.09|1449.09|1453.09|1449.09|1451.43|1447.43|31
1620349750000|2021-05-07 01:09:10|1453.07|1449.07|1451.99|1447.99|1453.07|1449.07|1450.92|1446.92|29
1620349760000|2021-05-07 01:09:20|1452|1448|1450.77|1446.77|1452.05|1448.05|1450.77|1446.77|30
1620349770000|2021-05-07 01:09:30|1450.76|1446.76|1450.24|1446.24|1450.76|1446.76|1450.18|1446.18|23
1620349780000|2021-05-07 01:09:40|1450.23|1446.23|1449.79|1445.79|1450.56|1446.56|1449.77|1445.77|27
1620349790000|2021-05-07 01:09:50|1450|1446|1446.93|1442.93|1450|1446|1446.93|1442.93|28
1620349800000|2021-05-07 01:10:00|1448.46|1444.46|1447.81|1443.81|1448.79|1444.79|1446.36|1442.36|36
1620349810000|2021-05-07 01:10:10|1448.17|1444.17|1445.64|1441.64|1448.55|1444.55|1445.42|1441.42|40
1620349820000|2021-05-07 01:10:20|1445.82|1441.82|1446.64|1442.64|1446.82|1442.82|1445.39|1441.39|35
1620349830000|2021-05-07 01:10:30|1446.82|1442.82|1443.93|1439.93|1446.82|1442.82|1443.93|1439.93|38
1620349840000|2021-05-07 01:10:40|1443.95|1439.95|1445.65|1441.65|1445.66|1441.66|1443.3|1439.3|34
1620349850000|2021-05-07 01:10:50|1445.66|1441.66|1444.75|1440.75|1445.97|1441.97|1444.75|1440.75|37
1620349860000|2021-05-07 01:11:00|1444.72|1440.72|1442.53|1438.53|1444.72|1440.72|1442.53|1438.53|37
1620349870000|2021-05-07 01:11:10|1442.7|1438.7|1442.7|1438.7|1442.81|1438.81|1442.32|1438.32|39
1620349880000|2021-05-07 01:11:20|1442.68|1438.68|1444.29|1440.29|1444.59|1440.59|1442.68|1438.68|29
1620349890000|2021-05-07 01:11:30|1444.45|1440.45|1446.52|1442.52|1446.56|1442.56|1444.45|1440.45|30
1620349900000|2021-05-07 01:11:40|1446.5|1442.5|1443.14|1439.14|1446.5|1442.5|1443.14|1439.14|30
1620349910000|2021-05-07 01:11:50|1443.27|1439.27|1440.25|1436.25|1443.27|1439.27|1440.06|1436.06|34
1620349920000|2021-05-07 01:12:00|1440.17|1436.17|1439.02|1435.02|1440.34|1436.34|1438.92|1434.92|39
1620349930000|2021-05-07 01:12:10|1438.99|1434.99|1439.5|1435.5|1439.7|1435.7|1437.92|1433.92|38
1620349940000|2021-05-07 01:12:20|1439.41|1435.41|1437.86|1433.86|1439.98|1435.98|1437.38|1433.38|37
1620349950000|2021-05-07 01:12:30|1437.87|1433.87|1439.19|1435.19|1440.54|1436.54|1437.87|1433.87|39
1620349960000|2021-05-07 01:12:40|1439.18|1435.18|1440.12|1436.12|1441.02|1437.02|1439.18|1435.18|36
1620349970000|2021-05-07 01:12:50|1439.92|1435.92|1440.34|1436.34|1442.12|1438.12|1439.92|1435.92|38
1620349980000|2021-05-07 01:13:00|1440.29|1436.29|1439.67|1435.67|1440.86|1436.86|1439.13|1435.13|37
1620349990000|2021-05-07 01:13:10|1439.78|1435.78|1438.73|1434.73|1439.78|1435.78|1438.72|1434.72|30
1620350000000|2021-05-07 01:13:20|1438.65|1434.65|1439.3|1435.3|1440.49|1436.49|1438.65|1434.65|34
1620350010000|2021-05-07 01:13:30|1439.27|1435.27|1440.98|1436.98|1441.51|1437.51|1439.14|1435.14|37
1620350020000|2021-05-07 01:13:40|1441.51|1437.51|1439.24|1435.24|1441.51|1437.51|1438.67|1434.67|36
1620350030000|2021-05-07 01:13:50|1439.28|1435.28|1438.89|1434.89|1439.73|1435.73|1438.29|1434.29|38
1620350040000|2021-05-07 01:14:00|1438.7|1434.7|1438.3|1434.3|1439.42|1435.42|1438.17|1434.17|36
1620350050000|2021-05-07 01:14:10|1438.22|1434.22|1437.6|1433.6|1438.84|1434.84|1437.6|1433.6|32
1620350060000|2021-05-07 01:14:20|1437.57|1433.57|1437.76|1433.76|1437.87|1433.87|1437.01|1433.01|27
1620350070000|2021-05-07 01:14:30|1437.4|1433.4|1437.69|1433.69|1437.69|1433.69|1436.92|1432.92|35
1620350080000|2021-05-07 01:14:40|1437.71|1433.71|1435.57|1431.57|1438.04|1434.04|1432.37|1428.37|35
1620350090000|2021-05-07 01:14:50|1435.67|1431.67|1431.55|1427.55|1435.81|1431.81|1430.04|1426.04|39
1620350100000|2021-05-07 01:15:00|1431.14|1427.14|1432.05|1428.05|1432.26|1428.26|1430.53|1426.53|37
1620350110000|2021-05-07 01:15:10|1432.04|1428.04|1434.65|1430.65|1434.67|1430.67|1431.56|1427.56|35
1620350120000|2021-05-07 01:15:20|1434.38|1430.38|1436.19|1432.19|1437.56|1433.56|1434.31|1430.31|35
1620350130000|2021-05-07 01:15:30|1436.1|1432.1|1436.28|1432.28|1437.14|1433.14|1435.89|1431.89|36
1620350140000|2021-05-07 01:15:40|1436.35|1432.35|1436.95|1432.95|1436.95|1432.95|1436.17|1432.17|38
1620350150000|2021-05-07 01:15:50|1437.17|1433.17|1437.93|1433.93|1438.56|1434.56|1436.43|1432.43|40
1620350160000|2021-05-07 01:16:00|1438.05|1434.05|1441.04|1437.04|1441.27|1437.27|1437.73|1433.73|37
1620350170000|2021-05-07 01:16:10|1441.86|1437.86|1439.88|1435.88|1442.42|1438.42|1439.88|1435.88|35
1620350180000|2021-05-07 01:16:20|1439.79|1435.79|1438.87|1434.87|1439.79|1435.79|1438.65|1434.65|37
1620350190000|2021-05-07 01:16:30|1439.01|1435.01|1438.7|1434.7|1439.32|1435.32|1438.61|1434.61|36
1620350200000|2021-05-07 01:16:40|1438.88|1434.88|1437.5|1433.5|1439.31|1435.31|1437.5|1433.5|37
1620350210000|2021-05-07 01:16:50|1437.57|1433.57|1437.38|1433.38|1438.55|1434.55|1437.36|1433.36|32
1620350220000|2021-05-07 01:17:00|1437.33|1433.33|1438.34|1434.34|1438.56|1434.56|1437.23|1433.23|38
1620350230000|2021-05-07 01:17:10|1438.45|1434.45|1439.51|1435.51|1439.77|1435.77|1438.44|1434.44|32
1620350240000|2021-05-07 01:17:20|1439.55|1435.55|1441.6|1437.6|1441.79|1437.79|1439.55|1435.55|30
1620350250000|2021-05-07 01:17:30|1441.61|1437.61|1443.33|1439.33|1443.53|1439.53|1441.61|1437.61|34
1620350260000|2021-05-07 01:17:40|1443.49|1439.49|1444.75|1440.75|1445.65|1441.65|1443.45|1439.45|32
1620350270000|2021-05-07 01:17:50|1445|1441|1443.13|1439.13|1445.5|1441.5|1443.13|1439.13|37
1620350280000|2021-05-07 01:18:00|1442.86|1438.86|1446.57|1442.57|1446.57|1442.57|1442.86|1438.86|37
1620350290000|2021-05-07 01:18:10|1446.5|1442.5|1449.75|1445.75|1449.76|1445.76|1446.5|1442.5|26
1620350300000|2021-05-07 01:18:20|1449.76|1445.76|1451.02|1447.02|1451.36|1447.36|1449.76|1445.76|27
1620350310000|2021-05-07 01:18:30|1451.78|1447.78|1452.36|1448.36|1452.78|1448.78|1451.29|1447.29|34
1620350320000|2021-05-07 01:18:40|1452.22|1448.22|1451.53|1447.53|1452.22|1448.22|1450.09|1446.09|39
1620350330000|2021-05-07 01:18:50|1451.64|1447.64|1453.37|1449.37|1453.47|1449.47|1451.55|1447.55|19
1620350340000|2021-05-07 01:19:00|1453.29|1449.29|1451.07|1447.07|1453.29|1449.29|1451.07|1447.07|34
1620350350000|2021-05-07 01:19:10|1451.17|1447.17|1453.35|1449.35|1453.95|1449.95|1451.15|1447.15|35
1620350360000|2021-05-07 01:19:20|1453.34|1449.34|1454.01|1450.01|1454.35|1450.35|1453.02|1449.02|30
1620350370000|2021-05-07 01:19:30|1453.84|1449.84|1455.21|1451.21|1455.4|1451.4|1453.84|1449.84|29
1620350380000|2021-05-07 01:19:40|1455.26|1451.26|1454.37|1450.37|1455.4|1451.4|1454.11|1450.11|30
1620350390000|2021-05-07 01:19:50|1454.41|1450.41|1453.94|1449.94|1455.12|1451.12|1453.94|1449.94|31
1620350400000|2021-05-07 01:20:00|1453.99|1449.99|1452.71|1448.71|1454.49|1450.49|1452.4|1448.4|37
1620350410000|2021-05-07 01:20:10|1452.78|1448.78|1454.34|1450.34|1454.34|1450.34|1452.7|1448.7|31
1620350420000|2021-05-07 01:20:20|1454.43|1450.43|1454.87|1450.87|1454.88|1450.88|1454.43|1450.43|36
1620350430000|2021-05-07 01:20:30|1454.93|1450.93|1454.27|1450.27|1454.94|1450.94|1454.26|1450.26|31
1620350440000|2021-05-07 01:20:40|1454.16|1450.16|1454.16|1450.16|1454.45|1450.45|1454.05|1450.05|31
1620350450000|2021-05-07 01:20:50|1454.2|1450.2|1454.99|1450.99|1455|1451|1454.16|1450.16|27
1620350460000|2021-05-07 01:21:00|1454.97|1450.97|1456.68|1452.68|1456.68|1452.68|1454.97|1450.97|32
1620350470000|2021-05-07 01:21:10|1456.69|1452.69|1455.19|1451.19|1456.94|1452.94|1455.16|1451.16|31
1620350480000|2021-05-07 01:21:20|1455.18|1451.18|1455.23|1451.23|1455.26|1451.26|1454.9|1450.9|30
1620350490000|2021-05-07 01:21:30|1455.4|1451.4|1456.16|1452.16|1456.16|1452.16|1455.32|1451.32|30
1620350500000|2021-05-07 01:21:40|1456.21|1452.21|1456.18|1452.18|1456.22|1452.22|1455.14|1451.14|36
1620350510000|2021-05-07 01:21:50|1456.13|1452.13|1453.52|1449.52|1456.13|1452.13|1453.52|1449.52|36
1620350520000|2021-05-07 01:22:00|1453.31|1449.31|1451.2|1447.2|1453.31|1449.31|1451.1|1447.1|39
1620350530000|2021-05-07 01:22:10|1451.03|1447.03|1452.64|1448.64|1453.17|1449.17|1450.97|1446.97|38
1620350540000|2021-05-07 01:22:20|1452.63|1448.63|1454.62|1450.62|1455.1|1451.1|1452.59|1448.59|36
1620350550000|2021-05-07 01:22:30|1454.84|1450.84|1454.47|1450.47|1454.93|1450.93|1453.17|1449.17|31
1620350560000|2021-05-07 01:22:40|1454.8|1450.8|1451.78|1447.78|1454.81|1450.81|1451.74|1447.74|35
1620350570000|2021-05-07 01:22:50|1451.66|1447.66|1451.52|1447.52|1452.79|1448.79|1451.52|1447.52|28
1620350580000|2021-05-07 01:23:00|1451.59|1447.59|1450.59|1446.59|1453.35|1449.35|1450.59|1446.59|37
1620350590000|2021-05-07 01:23:10|1450.52|1446.52|1448.49|1444.49|1451.53|1447.53|1448.44|1444.44|31
1620350600000|2021-05-07 01:23:20|1448.45|1444.45|1451.77|1447.77|1451.86|1447.86|1448.45|1444.45|35
1620350610000|2021-05-07 01:23:30|1451.81|1447.81|1451.21|1447.21|1452.27|1448.27|1451.18|1447.18|34
1620350620000|2021-05-07 01:23:40|1451.2|1447.2|1450.18|1446.18|1451.21|1447.21|1450.18|1446.18|33
1620350630000|2021-05-07 01:23:50|1450.12|1446.12|1449.63|1445.63|1450.12|1446.12|1449.03|1445.03|36
1620350640000|2021-05-07 01:24:00|1449.65|1445.65|1451.27|1447.27|1451.45|1447.45|1449.56|1445.56|34
1620350650000|2021-05-07 01:24:10|1451.21|1447.21|1449.33|1445.33|1451.21|1447.21|1449.21|1445.21|38
1620350660000|2021-05-07 01:24:20|1449.4|1445.4|1451.81|1447.81|1451.81|1447.81|1449.39|1445.39|35
1620350670000|2021-05-07 01:24:30|1451.86|1447.86|1452.29|1448.29|1452.29|1448.29|1451.83|1447.83|31
1620350680000|2021-05-07 01:24:40|1452.32|1448.32|1452.89|1448.89|1452.99|1448.99|1452.31|1448.31|27
1620350690000|2021-05-07 01:24:50|1452.76|1448.76|1451.62|1447.62|1452.89|1448.89|1451.62|1447.62|28
1620350700000|2021-05-07 01:25:00|1451.53|1447.53|1452.42|1448.42|1452.71|1448.71|1451.48|1447.48|31
1620350710000|2021-05-07 01:25:10|1452.45|1448.45|1453.65|1449.65|1453.75|1449.75|1452.45|1448.45|26
1620350720000|2021-05-07 01:25:20|1453.39|1449.39|1454.77|1450.77|1455.03|1451.03|1452.98|1448.98|27
1620350730000|2021-05-07 01:25:30|1454.74|1450.74|1455.71|1451.71|1455.71|1451.71|1454.39|1450.39|23
1620350740000|2021-05-07 01:25:40|1455.72|1451.72|1458.36|1454.36|1458.42|1454.42|1455.72|1451.72|32
1620350750000|2021-05-07 01:25:50|1458.32|1454.32|1458.4|1454.4|1458.71|1454.71|1458.15|1454.15|28
1620350760000|2021-05-07 01:26:00|1458.38|1454.38|1456.15|1452.15|1458.58|1454.58|1456.15|1452.15|36
1620350770000|2021-05-07 01:26:10|1455.92|1451.92|1457.67|1453.67|1457.67|1453.67|1455.88|1451.88|36
1620350780000|2021-05-07 01:26:20|1457.77|1453.77|1456.51|1452.51|1457.96|1453.96|1456.45|1452.45|31
1620350790000|2021-05-07 01:26:30|1456.66|1452.66|1457.42|1453.42|1457.9|1453.9|1456.59|1452.59|35
1620350800000|2021-05-07 01:26:40|1457.11|1453.11|1457.66|1453.66|1457.96|1453.96|1456.84|1452.84|35
1620350810000|2021-05-07 01:26:50|1457.65|1453.65|1457.61|1453.61|1457.73|1453.73|1457.54|1453.54|28
1620350820000|2021-05-07 01:27:00|1457.63|1453.63|1456.7|1452.7|1457.63|1453.63|1456.7|1452.7|25
1620350830000|2021-05-07 01:27:10|1456.73|1452.73|1457.27|1453.27|1457.4|1453.4|1456.65|1452.65|33
1620350840000|2021-05-07 01:27:20|1457.31|1453.31|1457.33|1453.33|1457.43|1453.43|1457.3|1453.3|24
1620350850000|2021-05-07 01:27:30|1457.29|1453.29|1456.27|1452.27|1457.39|1453.39|1456.23|1452.23|24
1620350860000|2021-05-07 01:27:40|1456.42|1452.42|1456.8|1452.8|1456.82|1452.82|1456.34|1452.34|33
1620350870000|2021-05-07 01:27:50|1456.81|1452.81|1457.84|1453.84|1457.86|1453.86|1456.77|1452.77|29
1620350880000|2021-05-07 01:28:00|1457.76|1453.76|1458.69|1454.69|1458.87|1454.87|1457.66|1453.66|29
1620350890000|2021-05-07 01:28:10|1458.58|1454.58|1459.39|1455.39|1459.4|1455.4|1458.58|1454.58|30
1620350900000|2021-05-07 01:28:20|1459.45|1455.45|1460.4|1456.4|1460.4|1456.4|1459.45|1455.45|31
1620350910000|2021-05-07 01:28:30|1460.39|1456.39|1459.76|1455.76|1460.39|1456.39|1459.71|1455.71|25
1620350920000|2021-05-07 01:28:40|1459.78|1455.78|1458.72|1454.72|1459.87|1455.87|1458.5|1454.5|32
1620350930000|2021-05-07 01:28:50|1458.65|1454.65|1459|1455|1459.55|1455.55|1458.65|1454.65|35
1620350940000|2021-05-07 01:29:00|1459.19|1455.19|1458.12|1454.12|1459.22|1455.22|1458.12|1454.12|32
1620350950000|2021-05-07 01:29:10|1458.39|1454.39|1457.18|1453.18|1458.7|1454.7|1457.18|1453.18|34
1620350960000|2021-05-07 01:29:20|1457.17|1453.17|1456.65|1452.65|1457.19|1453.19|1456.62|1452.62|29
1620350970000|2021-05-07 01:29:30|1456.64|1452.64|1458.5|1454.5|1458.54|1454.54|1456.44|1452.44|37
1620350980000|2021-05-07 01:29:40|1458.47|1454.47|1458.71|1454.71|1458.77|1454.77|1458.31|1454.31|27
1620350990000|2021-05-07 01:29:50|1458.7|1454.7|1459.21|1455.21|1459.37|1455.37|1458.51|1454.51|36
1620351000000|2021-05-07 01:30:00|1459.31|1455.31|1459.21|1455.21|1459.6|1455.6|1459.21|1455.21|26
1620351010000|2021-05-07 01:30:10|1459.12|1455.12|1458.12|1454.12|1459.16|1455.16|1457.8|1453.8|32
1620351020000|2021-05-07 01:30:20|1458.14|1454.14|1459.64|1455.64|1459.9|1455.9|1458.14|1454.14|33
1620351030000|2021-05-07 01:30:30|1459.65|1455.65|1459.21|1455.21|1459.75|1455.75|1459.21|1455.21|25
1620351040000|2021-05-07 01:30:40|1459.24|1455.24|1458.93|1454.93|1459.52|1455.52|1458.87|1454.87|38
1620351050000|2021-05-07 01:30:50|1458.99|1454.99|1465.16|1461.16|1465.16|1461.16|1458.89|1454.89|36
1620351060000|2021-05-07 01:31:00|1465.04|1461.04|1466.34|1462.34|1467.26|1463.26|1464.88|1460.88|37
1620351070000|2021-05-07 01:31:10|1466.41|1462.41|1464.9|1460.9|1466.59|1462.59|1464.64|1460.64|35
1620351080000|2021-05-07 01:31:20|1464.82|1460.82|1467.5|1463.5|1467.52|1463.52|1464.73|1460.73|35
1620351090000|2021-05-07 01:31:30|1467.69|1463.69|1467.52|1463.52|1467.69|1463.69|1465.77|1461.77|37
1620351100000|2021-05-07 01:31:40|1467.61|1463.61|1468.59|1464.59|1468.59|1464.59|1467.42|1463.42|31
1620351110000|2021-05-07 01:31:50|1468.86|1464.86|1474.45|1470.45|1475.46|1471.46|1468.64|1464.64|34
1620351120000|2021-05-07 01:32:00|1475.1|1471.1|1475.91|1471.91|1476.82|1472.82|1475.1|1471.1|37
1620351130000|2021-05-07 01:32:10|1475.92|1471.92|1476.31|1472.31|1476.31|1472.31|1475.24|1471.24|27
1620351140000|2021-05-07 01:32:20|1476.3|1472.3|1472.33|1468.33|1476.42|1472.42|1472.33|1468.33|31
1620351150000|2021-05-07 01:32:30|1472.21|1468.21|1469.71|1465.71|1472.21|1468.21|1469.71|1465.71|35
1620351160000|2021-05-07 01:32:40|1469.7|1465.7|1466.04|1462.04|1469.7|1465.7|1465.82|1461.82|32
1620351170000|2021-05-07 01:32:50|1466.15|1462.15|1468.02|1464.02|1468.11|1464.11|1466.11|1462.11|35
1620351180000|2021-05-07 01:33:00|1468.06|1464.06|1467.77|1463.77|1468.16|1464.16|1466.9|1462.9|34
1620351190000|2021-05-07 01:33:10|1467.6|1463.6|1471.19|1467.19|1471.19|1467.19|1467.49|1463.49|37
1620351200000|2021-05-07 01:33:20|1471.06|1467.06|1472.45|1468.45|1472.49|1468.49|1471.06|1467.06|37
1620351210000|2021-05-07 01:33:30|1472.48|1468.48|1472.33|1468.33|1472.7|1468.7|1472.2|1468.2|31
1620351220000|2021-05-07 01:33:40|1472.36|1468.36|1469.71|1465.71|1472.36|1468.36|1468.77|1464.77|36
1620351230000|2021-05-07 01:33:50|1468.5|1464.5|1468.85|1464.85|1468.85|1464.85|1468.28|1464.28|32
1620351240000|2021-05-07 01:34:00|1468.72|1464.72|1470.01|1466.01|1470.05|1466.05|1468.68|1464.68|30
1620351250000|2021-05-07 01:34:10|1469.97|1465.97|1468.97|1464.97|1470.11|1466.11|1468.47|1464.47|35
1620351260000|2021-05-07 01:34:20|1469.11|1465.11|1466.5|1462.5|1469.11|1465.11|1466.5|1462.5|35
1620351270000|2021-05-07 01:34:30|1466.52|1462.52|1464.41|1460.41|1466.68|1462.68|1464.35|1460.35|37
1620351280000|2021-05-07 01:34:40|1464.2|1460.2|1465.42|1461.42|1465.42|1461.42|1464.16|1460.16|33
1620351290000|2021-05-07 01:34:50|1465.38|1461.38|1465.03|1461.03|1465.44|1461.44|1464.27|1460.27|36
1620351300000|2021-05-07 01:35:00|1465.07|1461.07|1465.81|1461.81|1466.06|1462.06|1464.53|1460.53|34
1620351310000|2021-05-07 01:35:10|1465.5|1461.5|1465.14|1461.14|1465.56|1461.56|1465.11|1461.11|22
1620351320000|2021-05-07 01:35:20|1465.11|1461.11|1464.62|1460.62|1465.11|1461.11|1464.55|1460.55|29
1620351330000|2021-05-07 01:35:30|1464.6|1460.6|1462.87|1458.87|1464.66|1460.66|1462.6|1458.6|28
1620351340000|2021-05-07 01:35:40|1462.85|1458.85|1461.17|1457.17|1462.89|1458.89|1461.02|1457.02|32
1620351350000|2021-05-07 01:35:50|1461.21|1457.21|1461.17|1457.17|1461.39|1457.39|1461.02|1457.02|25
1620351360000|2021-05-07 01:36:00|1461.28|1457.28|1461.13|1457.13|1461.36|1457.36|1461.12|1457.12|21
1620351370000|2021-05-07 01:36:10|1461.12|1457.12|1460.98|1456.98|1461.19|1457.19|1460.83|1456.83|16
1620351380000|2021-05-07 01:36:20|1461.07|1457.07|1462.8|1458.8|1462.81|1458.81|1461.07|1457.07|26
1620351390000|2021-05-07 01:36:30|1462.84|1458.84|1462.95|1458.95|1463.22|1459.22|1462.83|1458.83|29
1620351400000|2021-05-07 01:36:40|1462.94|1458.94|1464.14|1460.14|1464.21|1460.21|1462.91|1458.91|20
1620351410000|2021-05-07 01:36:50|1464.16|1460.16|1464.71|1460.71|1464.84|1460.84|1464.05|1460.05|22
1620351420000|2021-05-07 01:37:00|1464.63|1460.63|1465.21|1461.21|1465.41|1461.41|1464.61|1460.61|23
1620351430000|2021-05-07 01:37:10|1465.56|1461.56|1465.29|1461.29|1466.56|1462.56|1465.06|1461.06|33
1620351440000|2021-05-07 01:37:20|1465.28|1461.28|1465.38|1461.38|1465.41|1461.41|1465.26|1461.26|13
1620351450000|2021-05-07 01:37:30|1465.43|1461.43|1465.06|1461.06|1465.45|1461.45|1465.06|1461.06|8
1620351460000|2021-05-07 01:37:40|1465.08|1461.08|1464.69|1460.69|1465.08|1461.08|1464.69|1460.69|10
1620351470000|2021-05-07 01:37:50|1464.43|1460.43|1465.2|1461.2|1465.24|1461.24|1464.43|1460.43|17
1620351480000|2021-05-07 01:38:00|1465.25|1461.25|1466.15|1462.15|1466.19|1462.19|1465.25|1461.25|15
1620351490000|2021-05-07 01:38:10|1466.13|1462.13|1466.47|1462.47|1467.06|1463.06|1465.62|1461.62|34
1620351500000|2021-05-07 01:38:20|1466.52|1462.52|1464.8|1460.8|1466.64|1462.64|1464.8|1460.8|32
1620351510000|2021-05-07 01:38:30|1464.79|1460.79|1462.77|1458.77|1464.81|1460.81|1462.7|1458.7|32
1620351520000|2021-05-07 01:38:40|1462.78|1458.78|1462.5|1458.5|1463.19|1459.19|1461.42|1457.42|30
1620351530000|2021-05-07 01:38:50|1462.23|1458.23|1462.16|1458.16|1462.29|1458.29|1461.24|1457.24|21
1620351540000|2021-05-07 01:39:00|1461.43|1457.43|1459.96|1455.96|1462.16|1458.16|1458.28|1454.28|33
1620351550000|2021-05-07 01:39:10|1460.06|1456.06|1459.1|1455.1|1460.41|1456.41|1458.92|1454.92|33
1620351560000|2021-05-07 01:39:20|1458.93|1454.93|1459.47|1455.47|1459.57|1455.57|1458.48|1454.48|34
1620351570000|2021-05-07 01:39:30|1459.46|1455.46|1458.96|1454.96|1460.59|1456.59|1458.96|1454.96|36
1620351580000|2021-05-07 01:39:40|1458.97|1454.97|1459.26|1455.26|1459.46|1455.46|1458.96|1454.96|23
1620351590000|2021-05-07 01:39:50|1459.35|1455.35|1458.35|1454.35|1459.44|1455.44|1458.35|1454.35|28
1620351600000|2021-05-07 01:40:00|1458.26|1454.26|1458.03|1454.03|1458.26|1454.26|1457.7|1453.7|31
1620351610000|2021-05-07 01:40:10|1458.08|1454.08|1459.26|1455.26|1459.26|1455.26|1457.85|1453.85|32
1620351620000|2021-05-07 01:40:20|1459.24|1455.24|1459.84|1455.84|1459.94|1455.94|1458.64|1454.64|30
1620351630000|2021-05-07 01:40:30|1459.85|1455.85|1463.13|1459.13|1463.15|1459.15|1459.85|1455.85|33
1620351640000|2021-05-07 01:40:40|1463.86|1459.86|1463.77|1459.77|1464.09|1460.09|1463.55|1459.55|26
1620351650000|2021-05-07 01:40:50|1463.65|1459.65|1463.55|1459.55|1463.77|1459.77|1462.92|1458.92|29
1620351660000|2021-05-07 01:41:00|1463.54|1459.54|1463.11|1459.11|1463.62|1459.62|1463.02|1459.02|34
1620351670000|2021-05-07 01:41:10|1463.04|1459.04|1463.28|1459.28|1463.32|1459.32|1462.95|1458.95|31
1620351680000|2021-05-07 01:41:20|1462.17|1458.17|1458.11|1454.11|1462.17|1458.17|1458.11|1454.11|35
1620351690000|2021-05-07 01:41:30|1458.1|1454.1|1457.86|1453.86|1459.01|1455.01|1457.8|1453.8|39
1620351700000|2021-05-07 01:41:40|1457.81|1453.81|1457.46|1453.46|1457.92|1453.92|1457.38|1453.38|31
1620351710000|2021-05-07 01:41:50|1457.44|1453.44|1457.67|1453.67|1457.72|1453.72|1457.37|1453.37|30
1620351720000|2021-05-07 01:42:00|1457.69|1453.69|1457.75|1453.75|1458.62|1454.62|1457.34|1453.34|35
1620351730000|2021-05-07 01:42:10|1458.06|1454.06|1458.19|1454.19|1458.35|1454.35|1458.06|1454.06|29
1620351740000|2021-05-07 01:42:20|1458.18|1454.18|1457.47|1453.47|1458.31|1454.31|1457.46|1453.46|35
1620351750000|2021-05-07 01:42:30|1457.46|1453.46|1456.71|1452.71|1457.55|1453.55|1456.53|1452.53|28
1620351760000|2021-05-07 01:42:40|1456.75|1452.75|1454.37|1450.37|1456.88|1452.88|1454.37|1450.37|34
1620351770000|2021-05-07 01:42:50|1454.49|1450.49|1451.46|1447.46|1454.65|1450.65|1451.46|1447.46|35
1620351780000|2021-05-07 01:43:00|1451.4|1447.4|1452.66|1448.66|1452.67|1448.67|1451.35|1447.35|35
1620351790000|2021-05-07 01:43:10|1452.61|1448.61|1451.59|1447.59|1452.66|1448.66|1449.85|1445.85|35
1620351800000|2021-05-07 01:43:20|1451.66|1447.66|1450.36|1446.36|1451.66|1447.66|1450.36|1446.36|39
1620351810000|2021-05-07 01:43:30|1450.26|1446.26|1450.29|1446.29|1450.99|1446.99|1450.17|1446.17|35
1620351820000|2021-05-07 01:43:40|1450.3|1446.3|1451.14|1447.14|1451.14|1447.14|1450.3|1446.3|19
1620351830000|2021-05-07 01:43:50|1451.19|1447.19|1449.87|1445.87|1451.31|1447.31|1449.83|1445.83|33
1620351840000|2021-05-07 01:44:00|1449.88|1445.88|1449.51|1445.51|1449.91|1445.91|1449.51|1445.51|27
1620351850000|2021-05-07 01:44:10|1449.66|1445.66|1450.52|1446.52|1450.71|1446.71|1449.66|1445.66|26
1620351860000|2021-05-07 01:44:20|1450.47|1446.47|1449.64|1445.64|1450.52|1446.52|1449.56|1445.56|35
1620351870000|2021-05-07 01:44:30|1449.6|1445.6|1450.7|1446.7|1450.84|1446.84|1449.6|1445.6|27
1620351880000|2021-05-07 01:44:40|1450.63|1446.63|1450.66|1446.66|1450.82|1446.82|1450.36|1446.36|31
1620351890000|2021-05-07 01:44:50|1450.59|1446.59|1449.93|1445.93|1450.75|1446.75|1449.75|1445.75|35
1620351900000|2021-05-07 01:45:00|1449.75|1445.75|1451.35|1447.35|1451.35|1447.35|1449.57|1445.57|32
1620351910000|2021-05-07 01:45:10|1451.36|1447.36|1452.06|1448.06|1452.42|1448.42|1451.36|1447.36|31
1620351920000|2021-05-07 01:45:20|1452.07|1448.07|1454.01|1450.01|1454.01|1450.01|1452.07|1448.07|26
1620351930000|2021-05-07 01:45:30|1453.29|1449.29|1456.8|1452.8|1456.8|1452.8|1453.29|1449.29|30
1620351940000|2021-05-07 01:45:40|1456.81|1452.81|1458.11|1454.11|1458.11|1454.11|1456.59|1452.59|28
1620351950000|2021-05-07 01:45:50|1458.06|1454.06|1457.15|1453.15|1458.17|1454.17|1457.15|1453.15|27
1620351960000|2021-05-07 01:46:00|1457.12|1453.12|1455.38|1451.38|1457.13|1453.13|1454.7|1450.7|36
1620351970000|2021-05-07 01:46:10|1455.37|1451.37|1452.82|1448.82|1455.37|1451.37|1452.82|1448.82|35
1620351980000|2021-05-07 01:46:20|1452.44|1448.44|1449.97|1445.97|1452.44|1448.44|1449.91|1445.91|39
1620351990000|2021-05-07 01:46:30|1449.83|1445.83|1449.59|1445.59|1449.83|1445.83|1448.86|1444.86|38
1620352000000|2021-05-07 01:46:40|1449.62|1445.62|1451.19|1447.19|1451.35|1447.35|1449.57|1445.57|32
1620352010000|2021-05-07 01:46:50|1451.2|1447.2|1450.5|1446.5|1451.45|1447.45|1450.47|1446.47|34
1620352020000|2021-05-07 01:47:00|1450.57|1446.57|1452.2|1448.2|1452.21|1448.21|1450.56|1446.56|36
1620352030000|2021-05-07 01:47:10|1452.38|1448.38|1451.78|1447.78|1452.88|1448.88|1451.77|1447.77|36
1620352040000|2021-05-07 01:47:20|1451.74|1447.74|1450.35|1446.35|1451.84|1447.84|1450.34|1446.34|34
1620352050000|2021-05-07 01:47:30|1450.28|1446.28|1449.77|1445.77|1450.85|1446.85|1449.64|1445.64|36
1620352060000|2021-05-07 01:47:40|1450.02|1446.02|1448.87|1444.87|1450.15|1446.15|1448.87|1444.87|28
1620352070000|2021-05-07 01:47:50|1448.89|1444.89|1448.59|1444.59|1449.57|1445.57|1448.59|1444.59|31
1620352080000|2021-05-07 01:48:00|1448.58|1444.58|1447.7|1443.7|1448.58|1444.58|1447.56|1443.56|30
1620352090000|2021-05-07 01:48:10|1447.66|1443.66|1443.65|1439.65|1447.66|1443.66|1443.54|1439.54|30
1620352100000|2021-05-07 01:48:20|1443.84|1439.84|1443.81|1439.81|1445.02|1441.02|1443.81|1439.81|35
1620352110000|2021-05-07 01:48:30|1443.84|1439.84|1443.63|1439.63|1444.3|1440.3|1443.39|1439.39|33
1620352120000|2021-05-07 01:48:40|1443.69|1439.69|1442.48|1438.48|1444.04|1440.04|1442.3|1438.3|36
1620352130000|2021-05-07 01:48:50|1442.76|1438.76|1442.16|1438.16|1443.44|1439.44|1442.07|1438.07|39
1620352140000|2021-05-07 01:49:00|1442.19|1438.19|1442.44|1438.44|1442.6|1438.6|1442.19|1438.19|35
1620352150000|2021-05-07 01:49:10|1442.3|1438.3|1443.29|1439.29|1444.05|1440.05|1442.29|1438.29|35
1620352160000|2021-05-07 01:49:20|1443.33|1439.33|1443.58|1439.58|1443.58|1439.58|1442.96|1438.96|32
1620352170000|2021-05-07 01:49:30|1443.64|1439.64|1442.25|1438.25|1443.64|1439.64|1442.24|1438.24|31
1620352180000|2021-05-07 01:49:40|1442.23|1438.23|1440.1|1436.1|1442.31|1438.31|1440.07|1436.07|38
1620352190000|2021-05-07 01:49:50|1440.11|1436.11|1440.99|1436.99|1440.99|1436.99|1439.6|1435.6|36
1620352200000|2021-05-07 01:50:00|1441.11|1437.11|1442.02|1438.02|1442.08|1438.08|1440.79|1436.79|38
1620352210000|2021-05-07 01:50:10|1442.06|1438.06|1442.78|1438.78|1442.78|1438.78|1441.79|1437.79|32
1620352220000|2021-05-07 01:50:20|1442.83|1438.83|1443|1439|1443.25|1439.25|1442.47|1438.47|35
1620352230000|2021-05-07 01:50:30|1443.01|1439.01|1442.43|1438.43|1443.01|1439.01|1442.19|1438.19|28
1620352240000|2021-05-07 01:50:40|1442.31|1438.31|1443.08|1439.08|1443.78|1439.78|1442.31|1438.31|33
1620352250000|2021-05-07 01:50:50|1443.3|1439.3|1443.54|1439.54|1443.66|1439.66|1443.27|1439.27|22
1620352260000|2021-05-07 01:51:00|1443.52|1439.52|1443.59|1439.59|1443.72|1439.72|1443.45|1439.45|15
1620352270000|2021-05-07 01:51:10|1443.55|1439.55|1443.55|1439.55|1443.68|1439.68|1443.46|1439.46|17
1620352280000|2021-05-07 01:51:20|1444.43|1440.43|1447.05|1443.05|1447.64|1443.64|1444.25|1440.25|33
1620352290000|2021-05-07 01:51:30|1447.23|1443.23|1448.93|1444.93|1448.95|1444.95|1447.23|1443.23|21
1620352300000|2021-05-07 01:51:40|1448.85|1444.85|1448.79|1444.79|1448.97|1444.97|1448.79|1444.79|16
1620352310000|2021-05-07 01:51:50|1448.9|1444.9|1446.48|1442.48|1449|1445|1446.48|1442.48|36
1620352320000|2021-05-07 01:52:00|1446.63|1442.63|1446.84|1442.84|1446.97|1442.97|1445.97|1441.97|34
1620352330000|2021-05-07 01:52:10|1446.8|1442.8|1443.78|1439.78|1446.91|1442.91|1443.77|1439.77|34
1620352340000|2021-05-07 01:52:20|1443.81|1439.81|1442.4|1438.4|1443.84|1439.84|1442.4|1438.4|34
1620352350000|2021-05-07 01:52:30|1442.37|1438.37|1440.95|1436.95|1442.37|1438.37|1440.94|1436.94|32
1620352360000|2021-05-07 01:52:40|1440.85|1436.85|1439.4|1435.4|1440.98|1436.98|1439.4|1435.4|22
1620352370000|2021-05-07 01:52:50|1439.5|1435.5|1440.04|1436.04|1440.74|1436.74|1438.32|1434.32|37
1620352380000|2021-05-07 01:53:00|1438.87|1434.87|1439.32|1435.32|1440.17|1436.17|1438.87|1434.87|38
1620352390000|2021-05-07 01:53:10|1439.34|1435.34|1438.93|1434.93|1439.34|1435.34|1438.43|1434.43|35
1620352400000|2021-05-07 01:53:20|1438.97|1434.97|1441.15|1437.15|1441.29|1437.29|1438.97|1434.97|35
1620352410000|2021-05-07 01:53:30|1441.1|1437.1|1439.19|1435.19|1441.41|1437.41|1439.19|1435.19|36
1620352420000|2021-05-07 01:53:40|1439.28|1435.28|1439.87|1435.87|1440.11|1436.11|1439.28|1435.28|28
1620352430000|2021-05-07 01:53:50|1439.82|1435.82|1436.76|1432.76|1439.87|1435.87|1436.76|1432.76|34
1620352440000|2021-05-07 01:54:00|1436.87|1432.87|1435.41|1431.41|1437.01|1433.01|1435.41|1431.41|33
1620352450000|2021-05-07 01:54:10|1435.28|1431.28|1435.45|1431.45|1435.63|1431.63|1435.21|1431.21|35
1620352460000|2021-05-07 01:54:20|1435.46|1431.46|1434.97|1430.97|1435.59|1431.59|1434.79|1430.79|34
1620352470000|2021-05-07 01:54:30|1434.9|1430.9|1434.41|1430.41|1435.17|1431.17|1434.36|1430.36|28
1620352480000|2021-05-07 01:54:40|1434.43|1430.43|1434.74|1430.74|1434.82|1430.82|1434.15|1430.15|32
1620352490000|2021-05-07 01:54:50|1434.4|1430.4|1434.36|1430.36|1434.65|1430.65|1433.77|1429.77|36
1620352500000|2021-05-07 01:55:00|1434.34|1430.34|1434.18|1430.18|1434.72|1430.72|1433.33|1429.33|34
1620352510000|2021-05-07 01:55:10|1434.07|1430.07|1435.39|1431.39|1435.54|1431.54|1434.07|1430.07|37
1620352520000|2021-05-07 01:55:20|1435.26|1431.26|1436.05|1432.05|1436.11|1432.11|1434.9|1430.9|34
1620352530000|2021-05-07 01:55:30|1436.03|1432.03|1436.76|1432.76|1437.67|1433.67|1436.03|1432.03|36
1620352540000|2021-05-07 01:55:40|1436.67|1432.67|1437.99|1433.99|1438.32|1434.32|1436.67|1432.67|29
1620352550000|2021-05-07 01:55:50|1438.12|1434.12|1439.74|1435.74|1440.22|1436.22|1438.12|1434.12|28
1620352560000|2021-05-07 01:56:00|1439.68|1435.68|1439.34|1435.34|1439.94|1435.94|1438.2|1434.2|32
1620352570000|2021-05-07 01:56:10|1439.29|1435.29|1438.81|1434.81|1440.25|1436.25|1438.77|1434.77|28
1620352580000|2021-05-07 01:56:20|1438.8|1434.8|1436.95|1432.95|1438.84|1434.84|1436.69|1432.69|37
1620352590000|2021-05-07 01:56:30|1437.03|1433.03|1436.12|1432.12|1437.03|1433.03|1435.88|1431.88|33
1620352600000|2021-05-07 01:56:40|1436.04|1432.04|1435.85|1431.85|1436.22|1432.22|1435.23|1431.23|28
1620352610000|2021-05-07 01:56:50|1435.94|1431.94|1437.64|1433.64|1437.64|1433.64|1435.89|1431.89|31
1620352620000|2021-05-07 01:57:00|1437.61|1433.61|1434.77|1430.77|1437.66|1433.66|1434.74|1430.74|36
1620352630000|2021-05-07 01:57:10|1434.79|1430.79|1434.56|1430.56|1434.91|1430.91|1433.96|1429.96|36
1620352640000|2021-05-07 01:57:20|1434.55|1430.55|1435.38|1431.38|1435.43|1431.43|1433.97|1429.97|36
1620352650000|2021-05-07 01:57:30|1435.44|1431.44|1435.6|1431.6|1435.74|1431.74|1434.86|1430.86|34
1620352660000|2021-05-07 01:57:40|1435.91|1431.91|1439.13|1435.13|1439.13|1435.13|1435.91|1431.91|34
1620352670000|2021-05-07 01:57:50|1439.12|1435.12|1437.69|1433.69|1439.2|1435.2|1437.67|1433.67|32
1620352680000|2021-05-07 01:58:00|1437.55|1433.55|1439.88|1435.88|1439.99|1435.99|1437.52|1433.52|33
1620352690000|2021-05-07 01:58:10|1439.92|1435.92|1440.09|1436.09|1440.28|1436.28|1439.47|1435.47|32
1620352700000|2021-05-07 01:58:20|1440.1|1436.1|1441.24|1437.24|1441.24|1437.24|1440.1|1436.1|27
1620352710000|2021-05-07 01:58:30|1441.25|1437.25|1441.32|1437.32|1441.32|1437.32|1440.91|1436.91|17
1620352720000|2021-05-07 01:58:40|1441.38|1437.38|1445.12|1441.12|1445.12|1441.12|1441.38|1437.38|15
1620352730000|2021-05-07 01:58:50|1445.14|1441.14|1443.44|1439.44|1445.23|1441.23|1443.44|1439.44|19
1620352740000|2021-05-07 01:59:00|1443.45|1439.45|1444.08|1440.08|1444.08|1440.08|1442.97|1438.97|31
1620352750000|2021-05-07 01:59:10|1444.07|1440.07|1444.84|1440.84|1445.06|1441.06|1444.01|1440.01|35
1620352760000|2021-05-07 01:59:20|1444.83|1440.83|1444.11|1440.11|1445.4|1441.4|1444.11|1440.11|36
1620352770000|2021-05-07 01:59:30|1444.14|1440.14|1442.76|1438.76|1444.21|1440.21|1442.48|1438.48|34
1620352780000|2021-05-07 01:59:40|1442.78|1438.78|1441.57|1437.57|1443.45|1439.45|1441.57|1437.57|31
1620352790000|2021-05-07 01:59:50|1441.72|1437.72|1440.59|1436.59|1441.72|1437.72|1440.58|1436.58|33
1620352800000|2021-05-07 02:00:00|1441|1437|1440.18|1436.18|1441.84|1437.84|1440.18|1436.18|28
1620352810000|2021-05-07 02:00:10|1440.21|1436.21|1436.62|1432.62|1441.68|1437.68|1436.62|1432.62|22
1620352820000|2021-05-07 02:00:20|1436.6|1432.6|1434.99|1430.99|1436.6|1432.6|1434.99|1430.99|32
1620352830000|2021-05-07 02:00:30|1434.87|1430.87|1435.18|1431.18|1435.76|1431.76|1434.46|1430.46|31
1620352840000|2021-05-07 02:00:40|1435.07|1431.07|1434.94|1430.94|1435.14|1431.14|1434.73|1430.73|28
1620352850000|2021-05-07 02:00:50|1435.02|1431.02|1435.94|1431.94|1436.18|1432.18|1435.02|1431.02|27
1620352860000|2021-05-07 02:01:00|1436.03|1432.03|1436.52|1432.52|1436.64|1432.64|1435.94|1431.94|23
1620352870000|2021-05-07 02:01:10|1436.51|1432.51|1437.23|1433.23|1437.9|1433.9|1436.51|1432.51|36
1620352880000|2021-05-07 02:01:20|1437.26|1433.26|1440.95|1436.95|1440.95|1436.95|1437.26|1433.26|36
1620352890000|2021-05-07 02:01:30|1440.96|1436.96|1441.07|1437.07|1441.2|1437.2|1440.9|1436.9|14
1620352900000|2021-05-07 02:01:40|1441.1|1437.1|1442.22|1438.22|1442.25|1438.25|1441.1|1437.1|28
1620352910000|2021-05-07 02:01:50|1442.23|1438.23|1442.63|1438.63|1442.63|1438.63|1442.18|1438.18|19
1620352920000|2021-05-07 02:02:00|1442.64|1438.64|1441.88|1437.88|1442.7|1438.7|1440.57|1436.57|25
1620352930000|2021-05-07 02:02:10|1441.51|1437.51|1442.36|1438.36|1442.36|1438.36|1441.16|1437.16|28
1620352940000|2021-05-07 02:02:20|1442.37|1438.37|1445.65|1441.65|1445.65|1441.65|1442.37|1438.37|23
1620352950000|2021-05-07 02:02:30|1445.55|1441.55|1448.45|1444.45|1448.54|1444.54|1445.55|1441.55|23
1620352960000|2021-05-07 02:02:40|1448.1|1444.1|1450.33|1446.33|1450.69|1446.69|1448.1|1444.1|34
1620352970000|2021-05-07 02:02:50|1450.29|1446.29|1450.95|1446.95|1451.26|1447.26|1450.29|1446.29|35
1620352980000|2021-05-07 02:03:00|1450.97|1446.97|1448.93|1444.93|1451.35|1447.35|1448.63|1444.63|35
1620352990000|2021-05-07 02:03:10|1448.91|1444.91|1449.19|1445.19|1449.38|1445.38|1448.75|1444.75|35
1620353000000|2021-05-07 02:03:20|1449.06|1445.06|1450.03|1446.03|1450.62|1446.62|1449.06|1445.06|36
1620353010000|2021-05-07 02:03:30|1449.34|1445.34|1450.33|1446.33|1450.33|1446.33|1448.88|1444.88|34
1620353020000|2021-05-07 02:03:40|1450.27|1446.27|1450.75|1446.75|1450.95|1446.95|1450.27|1446.27|29
1620353030000|2021-05-07 02:03:50|1450.65|1446.65|1449.26|1445.26|1450.86|1446.86|1448.69|1444.69|37
1620353040000|2021-05-07 02:04:00|1449.28|1445.28|1451.1|1447.1|1451.12|1447.12|1449.21|1445.21|38
1620353050000|2021-05-07 02:04:10|1451.11|1447.11|1450.27|1446.27|1451.12|1447.12|1450.17|1446.17|32
1620353060000|2021-05-07 02:04:20|1450.26|1446.26|1447.22|1443.22|1450.26|1446.26|1447.13|1443.13|36
1620353070000|2021-05-07 02:04:30|1447.21|1443.21|1445.55|1441.55|1447.21|1443.21|1445.18|1441.18|37
1620353080000|2021-05-07 02:04:40|1445.62|1441.62|1444.25|1440.25|1445.62|1441.62|1443.97|1439.97|27
1620353090000|2021-05-07 02:04:50|1444.18|1440.18|1444.93|1440.93|1444.96|1440.96|1443.99|1439.99|32
1620353100000|2021-05-07 02:05:00|1444.89|1440.89|1443.29|1439.29|1444.89|1440.89|1442.73|1438.73|35
1620353110000|2021-05-07 02:05:10|1443.3|1439.3|1447.65|1443.65|1447.78|1443.78|1443.3|1439.3|33
1620353120000|2021-05-07 02:05:20|1447.78|1443.78|1447.79|1443.79|1448.86|1444.86|1447.17|1443.17|31
1620353130000|2021-05-07 02:05:30|1447.76|1443.76|1448.18|1444.18|1448.18|1444.18|1447.38|1443.38|34
1620353140000|2021-05-07 02:05:40|1448.14|1444.14|1447.27|1443.27|1448.35|1444.35|1447.14|1443.14|31
1620353150000|2021-05-07 02:05:50|1447.3|1443.3|1446.85|1442.85|1447.75|1443.75|1446.85|1442.85|35
1620353160000|2021-05-07 02:06:00|1446.71|1442.71|1447.78|1443.78|1447.78|1443.78|1446.11|1442.11|38
1620353170000|2021-05-07 02:06:10|1448|1444|1450.81|1446.81|1451.08|1447.08|1447.9|1443.9|38
1620353180000|2021-05-07 02:06:20|1450.72|1446.72|1451.01|1447.01|1451.55|1447.55|1450.04|1446.04|36
1620353190000|2021-05-07 02:06:30|1450.84|1446.84|1450.74|1446.74|1450.95|1446.95|1450.13|1446.13|33
1620353200000|2021-05-07 02:06:40|1450.77|1446.77|1450.94|1446.94|1451.56|1447.56|1449.93|1445.93|35
1620353210000|2021-05-07 02:06:50|1450.9|1446.9|1450.49|1446.49|1450.97|1446.97|1450.42|1446.42|35
1620353220000|2021-05-07 02:07:00|1450.23|1446.23|1450.99|1446.99|1450.99|1446.99|1449.62|1445.62|34
1620353230000|2021-05-07 02:07:10|1451.15|1447.15|1449.36|1445.36|1451.15|1447.15|1449.33|1445.33|35
1620353240000|2021-05-07 02:07:20|1449.35|1445.35|1448.34|1444.34|1449.63|1445.63|1448.25|1444.25|37
1620353250000|2021-05-07 02:07:30|1448.21|1444.21|1449.02|1445.02|1449.23|1445.23|1448.21|1444.21|34
1620353260000|2021-05-07 02:07:40|1448.91|1444.91|1449.25|1445.25|1449.25|1445.25|1448.47|1444.47|33
1620353270000|2021-05-07 02:07:50|1449.24|1445.24|1448.45|1444.45|1449.34|1445.34|1448|1444|38
1620353280000|2021-05-07 02:08:00|1448.44|1444.44|1447.95|1443.95|1448.53|1444.53|1447.94|1443.94|31
1620353290000|2021-05-07 02:08:10|1447.92|1443.92|1448.92|1444.92|1449.23|1445.23|1447.92|1443.92|29
1620353300000|2021-05-07 02:08:20|1448.93|1444.93|1447.88|1443.88|1448.95|1444.95|1447.59|1443.59|35
1620353310000|2021-05-07 02:08:30|1447.92|1443.92|1447.93|1443.93|1448.16|1444.16|1447.69|1443.69|31
1620353320000|2021-05-07 02:08:40|1447.92|1443.92|1449.23|1445.23|1449.23|1445.23|1447.9|1443.9|32
1620353330000|2021-05-07 02:08:50|1449.15|1445.15|1449.07|1445.07|1449.34|1445.34|1448.72|1444.72|31
1620353340000|2021-05-07 02:09:00|1449.06|1445.06|1448.87|1444.87|1449.2|1445.2|1448.58|1444.58|37
1620353350000|2021-05-07 02:09:10|1448.88|1444.88|1450.88|1446.88|1450.88|1446.88|1448.77|1444.77|30
1620353360000|2021-05-07 02:09:20|1450.89|1446.89|1451.99|1447.99|1452.46|1448.46|1450.89|1446.89|27
1620353370000|2021-05-07 02:09:30|1452.26|1448.26|1451.28|1447.28|1452.26|1448.26|1451.12|1447.12|36
1620353380000|2021-05-07 02:09:40|1451.31|1447.31|1450.94|1446.94|1451.31|1447.31|1450.54|1446.54|39
1620353390000|2021-05-07 02:09:50|1450.88|1446.88|1448.35|1444.35|1450.88|1446.88|1448.35|1444.35|38
1620353400000|2021-05-07 02:10:00|1448.27|1444.27|1446.74|1442.74|1448.3|1444.3|1446.45|1442.45|31
1620353410000|2021-05-07 02:10:10|1446.7|1442.7|1446.99|1442.99|1446.99|1442.99|1445.98|1441.98|39
1620353420000|2021-05-07 02:10:20|1447.07|1443.07|1446.76|1442.76|1447.2|1443.2|1446.23|1442.23|30
1620353430000|2021-05-07 02:10:30|1446.77|1442.77|1444.64|1440.64|1446.88|1442.88|1444.64|1440.64|32
1620353440000|2021-05-07 02:10:40|1443.97|1439.97|1440.69|1436.69|1444|1440|1440.69|1436.69|29
1620353450000|2021-05-07 02:10:50|1441.84|1437.84|1438.65|1434.65|1441.84|1437.84|1438.57|1434.57|34
1620353460000|2021-05-07 02:11:00|1438.55|1434.55|1438.38|1434.38|1439.05|1435.05|1438.36|1434.36|33
1620353470000|2021-05-07 02:11:10|1438.44|1434.44|1441.59|1437.59|1441.59|1437.59|1438.43|1434.43|39
1620353480000|2021-05-07 02:11:20|1441.75|1437.75|1441.09|1437.09|1442.03|1438.03|1441.09|1437.09|36
1620353490000|2021-05-07 02:11:30|1441.11|1437.11|1441.38|1437.38|1441.96|1437.96|1441.11|1437.11|35
1620353500000|2021-05-07 02:11:40|1441.46|1437.46|1440.12|1436.12|1441.6|1437.6|1440.03|1436.03|39
1620353510000|2021-05-07 02:11:50|1440.1|1436.1|1440.23|1436.23|1440.9|1436.9|1439.99|1435.99|34
1620353520000|2021-05-07 02:12:00|1440.26|1436.26|1440.23|1436.23|1440.68|1436.68|1439.89|1435.89|25
1620353530000|2021-05-07 02:12:10|1440.1|1436.1|1439.11|1435.11|1440.23|1436.23|1439.11|1435.11|35
1620353540000|2021-05-07 02:12:20|1439.03|1435.03|1438.66|1434.66|1439.07|1435.07|1438.62|1434.62|30
1620353550000|2021-05-07 02:12:30|1438.67|1434.67|1439.16|1435.16|1439.93|1435.93|1438.61|1434.61|39
1620353560000|2021-05-07 02:12:40|1439.15|1435.15|1436.54|1432.54|1439.15|1435.15|1436.24|1432.24|39
1620353570000|2021-05-07 02:12:50|1436.03|1432.03|1433.57|1429.57|1436.03|1432.03|1433.46|1429.46|34
1620353580000|2021-05-07 02:13:00|1433.43|1429.43|1435.61|1431.61|1436.14|1432.14|1433.43|1429.43|38
1620353590000|2021-05-07 02:13:10|1434.87|1430.87|1434.68|1430.68|1435.81|1431.81|1434.53|1430.53|33
1620353600000|2021-05-07 02:13:20|1434.69|1430.69|1435.82|1431.82|1436.05|1432.05|1434.69|1430.69|35
1620353610000|2021-05-07 02:13:30|1435.89|1431.89|1436.01|1432.01|1437.17|1433.17|1435.24|1431.24|30
1620353620000|2021-05-07 02:13:40|1436.03|1432.03|1436.2|1432.2|1436.98|1432.98|1435.86|1431.86|26
1620353630000|2021-05-07 02:13:50|1436.22|1432.22|1437.2|1433.2|1437.5|1433.5|1435.7|1431.7|32
1620353640000|2021-05-07 02:14:00|1437.29|1433.29|1437.82|1433.82|1438|1434|1437.07|1433.07|36
1620353650000|2021-05-07 02:14:10|1438.07|1434.07|1437.87|1433.87|1438.41|1434.41|1437.16|1433.16|32
1620353660000|2021-05-07 02:14:20|1437.85|1433.85|1438.46|1434.46|1438.72|1434.72|1437.85|1433.85|31
1620353670000|2021-05-07 02:14:30|1438.51|1434.51|1440.26|1436.26|1440.3|1436.3|1438.09|1434.09|31
1620353680000|2021-05-07 02:14:40|1440.29|1436.29|1440.62|1436.62|1440.73|1436.73|1440.13|1436.13|29
1620353690000|2021-05-07 02:14:50|1440.61|1436.61|1442.31|1438.31|1442.31|1438.31|1440.46|1436.46|21
1620353700000|2021-05-07 02:15:00|1442.5|1438.5|1441.62|1437.62|1442.71|1438.71|1441.31|1437.31|34
1620353710000|2021-05-07 02:15:10|1441.6|1437.6|1442.34|1438.34|1442.38|1438.38|1441.19|1437.19|28
1620353720000|2021-05-07 02:15:20|1442.38|1438.38|1442.61|1438.61|1442.96|1438.96|1442.14|1438.14|32
1620353730000|2021-05-07 02:15:30|1442.62|1438.62|1443.87|1439.87|1443.88|1439.88|1442.33|1438.33|33
1620353740000|2021-05-07 02:15:40|1443.88|1439.88|1444.71|1440.71|1444.71|1440.71|1443.57|1439.57|27
1620353750000|2021-05-07 02:15:50|1444.73|1440.73|1446.61|1442.61|1446.66|1442.66|1444.73|1440.73|25
1620353760000|2021-05-07 02:16:00|1446.6|1442.6|1446.67|1442.67|1446.79|1442.79|1446.43|1442.43|24
1620353770000|2021-05-07 02:16:10|1446.68|1442.68|1448.14|1444.14|1448.14|1444.14|1446.47|1442.47|27
1620353780000|2021-05-07 02:16:20|1448.13|1444.13|1449.44|1445.44|1449.44|1445.44|1448.08|1444.08|33
1620353790000|2021-05-07 02:16:30|1449.37|1445.37|1450.58|1446.58|1450.92|1446.92|1449.37|1445.37|34
1620353800000|2021-05-07 02:16:40|1450.43|1446.43|1450.7|1446.7|1450.7|1446.7|1449.78|1445.78|37
1620353810000|2021-05-07 02:16:50|1450.71|1446.71|1449.53|1445.53|1450.79|1446.79|1449.46|1445.46|29
1620353820000|2021-05-07 02:17:00|1449.26|1445.26|1447.74|1443.74|1449.32|1445.32|1447.32|1443.32|37
1620353830000|2021-05-07 02:17:10|1448.14|1444.14|1448.42|1444.42|1448.55|1444.55|1447.21|1443.21|36
1620353840000|2021-05-07 02:17:20|1448.58|1444.58|1447.53|1443.53|1449.06|1445.06|1447.36|1443.36|38
1620353850000|2021-05-07 02:17:30|1447.26|1443.26|1445.65|1441.65|1447.33|1443.33|1445.49|1441.49|38
1620353860000|2021-05-07 02:17:40|1445.77|1441.77|1444.98|1440.98|1446.05|1442.05|1444.98|1440.98|35
1620353870000|2021-05-07 02:17:50|1444.86|1440.86|1443.81|1439.81|1445.07|1441.07|1443.33|1439.33|36
1620353880000|2021-05-07 02:18:00|1443.78|1439.78|1443.04|1439.04|1444|1440|1442.89|1438.89|34
1620353890000|2021-05-07 02:18:10|1443.08|1439.08|1443.3|1439.3|1443.36|1439.36|1442.51|1438.51|27
1620353900000|2021-05-07 02:18:20|1443.21|1439.21|1443.3|1439.3|1443.4|1439.4|1442.82|1438.82|32
1620353910000|2021-05-07 02:18:30|1443.26|1439.26|1443.25|1439.25|1443.47|1439.47|1443.14|1439.14|34
1620353920000|2021-05-07 02:18:40|1443.29|1439.29|1443.09|1439.09|1443.32|1439.32|1443.07|1439.07|30
1620353930000|2021-05-07 02:18:50|1443.11|1439.11|1443.39|1439.39|1443.43|1439.43|1443.08|1439.08|21
1620353940000|2021-05-07 02:19:00|1443.44|1439.44|1445.46|1441.46|1446.15|1442.15|1443.44|1439.44|35
1620353950000|2021-05-07 02:19:10|1445.42|1441.42|1447.87|1443.87|1447.89|1443.89|1445.4|1441.4|35
1620353960000|2021-05-07 02:19:20|1447.83|1443.83|1447.99|1443.99|1447.99|1443.99|1446.64|1442.64|28
1620353970000|2021-05-07 02:19:30|1447.91|1443.91|1448.68|1444.68|1448.68|1444.68|1447.91|1443.91|18
1620353980000|2021-05-07 02:19:40|1448.72|1444.72|1448.6|1444.6|1448.72|1444.72|1448.43|1444.43|26
1620353990000|2021-05-07 02:19:50|1448.61|1444.61|1448.17|1444.17|1448.66|1444.66|1447.86|1443.86|26
1620354000000|2021-05-07 02:20:00|1448.2|1444.2|1448.34|1444.34|1448.76|1444.76|1448.2|1444.2|30
1620354010000|2021-05-07 02:20:10|1448.25|1444.25|1448.46|1444.46|1448.46|1444.46|1448.15|1444.15|20
1620354020000|2021-05-07 02:20:20|1448.54|1444.54|1449.06|1445.06|1449.18|1445.18|1448.46|1444.46|25
1620354030000|2021-05-07 02:20:30|1449.11|1445.11|1449.06|1445.06|1449.68|1445.68|1448.99|1444.99|30
1620354040000|2021-05-07 02:20:40|1449.01|1445.01|1450.21|1446.21|1450.21|1446.21|1448.71|1444.71|35
1620354050000|2021-05-07 02:20:50|1450.32|1446.32|1452.81|1448.81|1452.81|1448.81|1450.18|1446.18|37
1620354060000|2021-05-07 02:21:00|1452.82|1448.82|1454.37|1450.37|1454.47|1450.47|1452.64|1448.64|35
1620354070000|2021-05-07 02:21:10|1454.58|1450.58|1455.12|1451.12|1455.39|1451.39|1454.55|1450.55|35
1620354080000|2021-05-07 02:21:20|1453.98|1449.98|1454.34|1450.34|1455.18|1451.18|1453.82|1449.82|32
1620354090000|2021-05-07 02:21:30|1454.21|1450.21|1454.6|1450.6|1454.93|1450.93|1454.21|1450.21|33
1620354100000|2021-05-07 02:21:40|1454.69|1450.69|1458.56|1454.56|1458.56|1454.56|1454.63|1450.63|26
1620354110000|2021-05-07 02:21:50|1458.61|1454.61|1457.94|1453.94|1458.61|1454.61|1457.19|1453.19|19
1620354120000|2021-05-07 02:22:00|1457.98|1453.98|1461.29|1457.29|1461.33|1457.33|1457.98|1453.98|30
1620354130000|2021-05-07 02:22:10|1461.36|1457.36|1464.51|1460.51|1464.76|1460.76|1461.36|1457.36|23
1620354140000|2021-05-07 02:22:20|1464.25|1460.25|1466.63|1462.63|1466.82|1462.82|1464.25|1460.25|24
1620354150000|2021-05-07 02:22:30|1466.77|1462.77|1468.18|1464.18|1469.17|1465.17|1466.77|1462.77|33
1620354160000|2021-05-07 02:22:40|1468.26|1464.26|1470.93|1466.93|1470.93|1466.93|1468.26|1464.26|32
1620354170000|2021-05-07 02:22:50|1470.95|1466.95|1471.95|1467.95|1471.95|1467.95|1470.8|1466.8|31
1620354180000|2021-05-07 02:23:00|1472.06|1468.06|1472.25|1468.25|1475.99|1471.99|1471.14|1467.14|35
1620354190000|2021-05-07 02:23:10|1471.89|1467.89|1473.95|1469.95|1476.09|1472.09|1470.49|1466.49|36
1620354200000|2021-05-07 02:23:20|1473.97|1469.97|1476.35|1472.35|1476.5|1472.5|1473.97|1469.97|31
1620354210000|2021-05-07 02:23:30|1476.7|1472.7|1475.54|1471.54|1477.52|1473.52|1475.4|1471.4|38
1620354220000|2021-05-07 02:23:40|1475.55|1471.55|1476.37|1472.37|1477.2|1473.2|1475.46|1471.46|32
1620354230000|2021-05-07 02:23:50|1476.38|1472.38|1476.83|1472.83|1477.66|1473.66|1475.6|1471.6|35
1620354240000|2021-05-07 02:24:00|1476.85|1472.85|1477.81|1473.81|1478.43|1474.43|1476.85|1472.85|27
1620354250000|2021-05-07 02:24:10|1477.76|1473.76|1478.13|1474.13|1478.99|1474.99|1477.36|1473.36|24
1620354260000|2021-05-07 02:24:20|1478.19|1474.19|1477.54|1473.54|1478.25|1474.25|1476.8|1472.8|34
1620354270000|2021-05-07 02:24:30|1477.53|1473.53|1479.07|1475.07|1479.07|1475.07|1477.06|1473.06|34
1620354280000|2021-05-07 02:24:40|1479.62|1475.62|1481.86|1477.86|1481.86|1477.86|1479.5|1475.5|32
1620354290000|2021-05-07 02:24:50|1481.85|1477.85|1483.4|1479.4|1483.46|1479.46|1481.85|1477.85|30
1620354300000|2021-05-07 02:25:00|1483.41|1479.41|1482.89|1478.89|1483.58|1479.58|1481.57|1477.57|34
1620354310000|2021-05-07 02:25:10|1483.01|1479.01|1482.45|1478.45|1484|1480|1482.44|1478.44|27
1620354320000|2021-05-07 02:25:20|1482.79|1478.79|1479.33|1475.33|1482.86|1478.86|1479.04|1475.04|34
1620354330000|2021-05-07 02:25:30|1479.28|1475.28|1478.38|1474.38|1479.43|1475.43|1478.38|1474.38|36
1620354340000|2021-05-07 02:25:40|1477.88|1473.88|1480.11|1476.11|1480.11|1476.11|1476.09|1472.09|38
1620354350000|2021-05-07 02:25:50|1480.14|1476.14|1480.08|1476.08|1482.1|1478.1|1479.93|1475.93|33
1620354360000|2021-05-07 02:26:00|1480.07|1476.07|1479.67|1475.67|1480.25|1476.25|1479.08|1475.08|36
1620354370000|2021-05-07 02:26:10|1479.3|1475.3|1479.74|1475.74|1479.91|1475.91|1478.76|1474.76|36
1620354380000|2021-05-07 02:26:20|1479.16|1475.16|1478.56|1474.56|1480.06|1476.06|1478.56|1474.56|27
1620354390000|2021-05-07 02:26:30|1478.26|1474.26|1478.72|1474.72|1479.17|1475.17|1478.26|1474.26|28
1620354400000|2021-05-07 02:26:40|1478.77|1474.77|1478.51|1474.51|1479.27|1475.27|1478.51|1474.51|25
1620354410000|2021-05-07 02:26:50|1478.6|1474.6|1473.5|1469.5|1478.68|1474.68|1473.5|1469.5|35
1620354420000|2021-05-07 02:27:00|1473.49|1469.49|1470.81|1466.81|1473.53|1469.53|1470.77|1466.77|37
1620354430000|2021-05-07 02:27:10|1470.41|1466.41|1467.34|1463.34|1470.43|1466.43|1467.34|1463.34|37
1620354440000|2021-05-07 02:27:20|1467.45|1463.45|1466.52|1462.52|1467.45|1463.45|1466.41|1462.41|28
1620354450000|2021-05-07 02:27:30|1466.45|1462.45|1465.17|1461.17|1466.6|1462.6|1463.98|1459.98|36
1620354460000|2021-05-07 02:27:40|1464.66|1460.66|1466.78|1462.78|1466.78|1462.78|1464.66|1460.66|33
1620354470000|2021-05-07 02:27:50|1466.95|1462.95|1466.17|1462.17|1467.16|1463.16|1465.93|1461.93|37
1620354480000|2021-05-07 02:28:00|1466.21|1462.21|1465.51|1461.51|1467.49|1463.49|1465.44|1461.44|34
1620354490000|2021-05-07 02:28:10|1465.66|1461.66|1465.22|1461.22|1466.25|1462.25|1464.81|1460.81|36
1620354500000|2021-05-07 02:28:20|1465.21|1461.21|1464.91|1460.91|1465.44|1461.44|1464.37|1460.37|28
1620354510000|2021-05-07 02:28:30|1464.94|1460.94|1464.53|1460.53|1465.55|1461.55|1463.42|1459.42|30
1620354520000|2021-05-07 02:28:40|1464.79|1460.79|1463.62|1459.62|1464.79|1460.79|1461.31|1457.31|36
1620354530000|2021-05-07 02:28:50|1462.42|1458.42|1460.78|1456.78|1463.23|1459.23|1460.58|1456.58|36
1620354540000|2021-05-07 02:29:00|1461.01|1457.01|1460.02|1456.02|1461.17|1457.17|1459.71|1455.71|35
1620354550000|2021-05-07 02:29:10|1460.07|1456.07|1459.93|1455.93|1460.41|1456.41|1459.22|1455.22|29
1620354560000|2021-05-07 02:29:20|1459.77|1455.77|1459.83|1455.83|1460.24|1456.24|1459.25|1455.25|28
1620354570000|2021-05-07 02:29:30|1460.19|1456.19|1458.9|1454.9|1461.14|1457.14|1458.74|1454.74|27
1620354580000|2021-05-07 02:29:40|1460.37|1456.37|1458.17|1454.17|1460.37|1456.37|1458.16|1454.16|30
1620354590000|2021-05-07 02:29:50|1458.74|1454.74|1458.22|1454.22|1459.33|1455.33|1452.73|1448.73|23
1620354600000|2021-05-07 02:30:00|1454.83|1450.83|1455.65|1451.65|1456.69|1452.69|1451.81|1447.81|23
1620354610000|2021-05-07 02:30:10|1454.97|1450.97|1454.63|1450.63|1455.65|1451.65|1452.91|1448.91|13
1620354620000|2021-05-07 02:30:20|1453.47|1449.47|1450.98|1446.98|1454.63|1450.63|1448.42|1444.42|17
1620354630000|2021-05-07 02:30:30|1448.72|1444.72|1441.97|1437.97|1450.98|1446.98|1441.3|1437.3|31
1620354640000|2021-05-07 02:30:40|1442.92|1438.92|1440.27|1436.27|1444.08|1440.08|1438.25|1434.25|32
1620354650000|2021-05-07 02:30:50|1440.07|1436.07|1439.21|1435.21|1440.07|1436.07|1438.14|1434.14|29
1620354660000|2021-05-07 02:31:00|1439.18|1435.18|1436.46|1432.46|1439.18|1435.18|1435.8|1431.8|28
1620354670000|2021-05-07 02:31:10|1436.47|1432.47|1434.28|1430.28|1436.72|1432.72|1433.65|1429.65|25
1620354680000|2021-05-07 02:31:20|1433.54|1429.54|1433.32|1429.32|1435.87|1431.87|1432.53|1428.53|30
1620354690000|2021-05-07 02:31:30|1435.3|1431.3|1435.87|1431.87|1435.87|1431.87|1432.36|1428.36|32
1620354700000|2021-05-07 02:31:40|1432.6|1428.6|1435.87|1431.87|1435.87|1431.87|1430.25|1426.25|22
1620354710000|2021-05-07 02:31:50|1433.07|1429.07|1429.32|1425.32|1435.87|1431.87|1429.32|1425.32|14
1620354720000|2021-05-07 02:32:00|1429.34|1425.34|1429.2|1425.2|1430.65|1426.65|1429.07|1425.07|20
1620354730000|2021-05-07 02:32:10|1429.17|1425.17|1425.33|1421.33|1429.23|1425.23|1424.75|1420.75|23
1620354740000|2021-05-07 02:32:20|1425.59|1421.59|1425.6|1421.6|1427.65|1423.65|1425.49|1421.49|37
1620354750000|2021-05-07 02:32:30|1425.51|1421.51|1425.22|1421.22|1425.61|1421.61|1424.61|1420.61|21
1620354760000|2021-05-07 02:32:40|1424.87|1420.87|1425.99|1421.99|1426.2|1422.2|1424.36|1420.36|29
1620354770000|2021-05-07 02:32:50|1426.38|1422.38|1427.43|1423.43|1428.16|1424.16|1426.38|1422.38|25
1620354780000|2021-05-07 02:33:00|1427.09|1423.09|1428.84|1424.84|1428.87|1424.87|1426.97|1422.97|18
1620354790000|2021-05-07 02:33:10|1428.88|1424.88|1431.03|1427.03|1432.7|1428.7|1428.88|1424.88|23
1620354800000|2021-05-07 02:33:20|1431.5|1427.5|1431.05|1427.05|1431.5|1427.5|1429.6|1425.6|31
1620354810000|2021-05-07 02:33:30|1430.86|1426.86|1434.1|1430.1|1434.1|1430.1|1430.86|1426.86|30
1620354820000|2021-05-07 02:33:40|1434.11|1430.11|1436.55|1432.55|1436.55|1432.55|1433.75|1429.75|21
1620354830000|2021-05-07 02:33:50|1436.79|1432.79|1436.61|1432.61|1438.33|1434.33|1434.88|1430.88|37
1620354840000|2021-05-07 02:34:00|1436.64|1432.64|1437.17|1433.17|1437.36|1433.36|1436.25|1432.25|25
1620354850000|2021-05-07 02:34:10|1437.04|1433.04|1436.7|1432.7|1437.66|1433.66|1436.51|1432.51|25
1620354860000|2021-05-07 02:34:20|1436.79|1432.79|1437.52|1433.52|1437.52|1433.52|1436.01|1432.01|28
1620354870000|2021-05-07 02:34:30|1437.42|1433.42|1440.09|1436.09|1440.09|1436.09|1435.25|1431.25|28
1620354880000|2021-05-07 02:34:40|1440.32|1436.32|1441.31|1437.31|1443.17|1439.17|1440.32|1436.32|37
1620354890000|2021-05-07 02:34:50|1440.29|1436.29|1438.28|1434.28|1440.75|1436.75|1438.27|1434.27|32
1620354900000|2021-05-07 02:35:00|1438.07|1434.07|1438.02|1434.02|1438.07|1434.07|1437.35|1433.35|25
1620354910000|2021-05-07 02:35:10|1438.38|1434.38|1438.48|1434.48|1438.62|1434.62|1437.5|1433.5|29
1620354920000|2021-05-07 02:35:20|1438.55|1434.55|1438.84|1434.84|1439.01|1435.01|1438.38|1434.38|23
1620354930000|2021-05-07 02:35:30|1438.95|1434.95|1436.13|1432.13|1438.95|1434.95|1436.13|1432.13|24
1620354940000|2021-05-07 02:35:40|1436.12|1432.12|1433.71|1429.71|1436.13|1432.13|1433.68|1429.68|26
1620354950000|2021-05-07 02:35:50|1433.89|1429.89|1438.72|1434.72|1438.73|1434.73|1433.89|1429.89|27
1620354960000|2021-05-07 02:36:00|1438.65|1434.65|1437.82|1433.82|1438.65|1434.65|1435.81|1431.81|32
1620354970000|2021-05-07 02:36:10|1437.9|1433.9|1434.68|1430.68|1437.9|1433.9|1434.68|1430.68|33
1620354980000|2021-05-07 02:36:20|1434.66|1430.66|1433.08|1429.08|1435.23|1431.23|1432.04|1428.04|35
1620354990000|2021-05-07 02:36:30|1432.99|1428.99|1431.85|1427.85|1433.08|1429.08|1431.6|1427.6|22
1620355000000|2021-05-07 02:36:40|1432.06|1428.06|1431.29|1427.29|1433.29|1429.29|1431.11|1427.11|28
1620355010000|2021-05-07 02:36:50|1431.41|1427.41|1433.19|1429.19|1434.05|1430.05|1431.41|1427.41|21
1620355020000|2021-05-07 02:37:00|1433.04|1429.04|1430.61|1426.61|1433.15|1429.15|1430.61|1426.61|28
1620355030000|2021-05-07 02:37:10|1430.5|1426.5|1429.88|1425.88|1430.5|1426.5|1429.24|1425.24|24
1620355040000|2021-05-07 02:37:20|1429.87|1425.87|1428.66|1424.66|1430.35|1426.35|1428.65|1424.65|35
1620355050000|2021-05-07 02:37:30|1428.64|1424.64|1424.9|1420.9|1428.69|1424.69|1424.9|1420.9|36
1620355060000|2021-05-07 02:37:40|1424.91|1420.91|1417.84|1413.84|1424.91|1420.91|1416.49|1412.49|35
1620355070000|2021-05-07 02:37:50|1416.03|1412.03|1398.73|1394.73|1419.32|1413.67|1397.61|1393.61|34
1620355080000|2021-05-07 02:38:00|1398.68|1394.68|1408.12|1404.12|1412.78|1408.78|1397.7|1393.7|36
1620355090000|2021-05-07 02:38:10|1409.85|1405.85|1407.02|1403.02|1411.11|1407.11|1406.27|1402.27|31
1620355100000|2021-05-07 02:38:20|1406.09|1402.09|1395.78|1391.78|1408.74|1404.74|1395.78|1391.78|34
1620355110000|2021-05-07 02:38:30|1395.93|1391.93|1396.58|1392.58|1398.11|1394.11|1395.19|1391.19|37
1620355120000|2021-05-07 02:38:40|1397.08|1393.08|1395.42|1391.42|1397.85|1393.85|1394.9|1390.9|37
1620355130000|2021-05-07 02:38:50|1395.24|1391.24|1394.24|1390.24|1395.49|1391.49|1391.42|1387.42|38
1620355140000|2021-05-07 02:39:00|1393.98|1389.98|1393.72|1389.72|1396.03|1392.03|1390.56|1386.56|39
1620355150000|2021-05-07 02:39:10|1393.06|1389.06|1387.75|1383.75|1395.32|1391.32|1387.6|1383.6|30
1620355160000|2021-05-07 02:39:20|1387.74|1383.74|1389.98|1385.98|1389.98|1385.98|1386.8|1382.8|29
1620355170000|2021-05-07 02:39:30|1388.65|1384.65|1386.11|1382.11|1392.21|1388.21|1383.57|1379.57|31
1620355180000|2021-05-07 02:39:40|1385.49|1381.49|1379.48|1375.48|1385.51|1381.51|1375.91|1371.91|36
1620355190000|2021-05-07 02:39:50|1379.76|1375.76|1385.21|1381.21|1385.98|1381.98|1379.76|1375.76|39
1620355200000|2021-05-07 02:40:00|1385.26|1381.26|1384.86|1380.86|1387.16|1383.16|1384.86|1380.86|31
1620355210000|2021-05-07 02:40:10|1384.55|1380.55|1384.39|1380.39|1385.23|1381.23|1382.44|1378.44|38
1620355220000|2021-05-07 02:40:20|1384.4|1380.4|1388.01|1384.01|1389.55|1385.55|1384.2|1380.2|33
1620355230000|2021-05-07 02:40:30|1389.13|1385.13|1387.77|1383.77|1390.36|1386.36|1386.8|1382.8|39
1620355240000|2021-05-07 02:40:40|1387.89|1383.89|1392.63|1388.63|1392.97|1388.97|1387.64|1383.64|38
1620355250000|2021-05-07 02:40:50|1392.57|1388.57|1392.16|1388.16|1393.16|1389.16|1391.3|1387.3|31
1620355260000|2021-05-07 02:41:00|1392.13|1388.13|1394.01|1390.01|1394.51|1390.51|1391.98|1387.98|27
1620355270000|2021-05-07 02:41:10|1394.1|1390.1|1393.1|1389.1|1394.31|1390.31|1393.1|1389.1|31
1620355280000|2021-05-07 02:41:20|1393.09|1389.09|1394.22|1390.22|1394.56|1390.56|1392.19|1388.19|36
1620355290000|2021-05-07 02:41:30|1394.63|1390.63|1393.78|1389.78|1395.8|1391.8|1393.4|1389.4|27
1620355300000|2021-05-07 02:41:40|1394.15|1390.15|1393.67|1389.67|1394.69|1390.69|1393.57|1389.57|32
1620355310000|2021-05-07 02:41:50|1393.56|1389.56|1393.56|1389.56|1393.75|1389.75|1392.13|1388.13|26
1620355320000|2021-05-07 02:42:00|1393.57|1389.57|1394.86|1390.86|1394.95|1390.95|1393.57|1389.57|25
1620355330000|2021-05-07 02:42:10|1394.94|1390.94|1393.34|1389.34|1395.03|1391.03|1393.06|1389.06|29
1620355340000|2021-05-07 02:42:20|1393.44|1389.44|1392.72|1388.72|1393.86|1389.86|1392.21|1388.21|32
1620355350000|2021-05-07 02:42:30|1392.66|1388.66|1390.48|1386.48|1393.68|1389.68|1390.46|1386.46|30
1620355360000|2021-05-07 02:42:40|1391.22|1387.22|1388.3|1384.3|1391.72|1387.72|1388.3|1384.3|33
1620355370000|2021-05-07 02:42:50|1388.12|1384.12|1385.29|1381.29|1390.49|1386.49|1384.7|1380.7|34
1620355380000|2021-05-07 02:43:00|1385.18|1381.18|1381.01|1377.01|1388.95|1384.95|1381.01|1377.01|27
1620355390000|2021-05-07 02:43:10|1378.82|1374.82|1390.49|1386.49|1390.49|1386.49|1377.49|1373.49|27
1620355400000|2021-05-07 02:43:20|1384.02|1380.02|1390.49|1386.49|1390.49|1386.49|1384.02|1380.02|30
1620355410000|2021-05-07 02:43:30|1385.18|1381.18|1376.88|1372.88|1390.49|1386.49|1376.31|1372.31|28
1620355420000|2021-05-07 02:43:40|1377.08|1373.08|1374.91|1370.91|1377.33|1373.33|1374.91|1370.91|30
1620355430000|2021-05-07 02:43:50|1374.85|1370.85|1374.31|1370.31|1376.68|1372.68|1374.31|1370.31|29
1620355440000|2021-05-07 02:44:00|1374.3|1370.3|1378.45|1374.45|1380.59|1376.59|1374.21|1370.21|33
1620355450000|2021-05-07 02:44:10|1382.07|1378.07|1383|1379|1383|1379|1376.38|1372.38|30
1620355460000|2021-05-07 02:44:20|1381.83|1377.83|1385.3|1381.3|1386.83|1382.83|1381.83|1377.83|29
1620355470000|2021-05-07 02:44:30|1386.38|1382.38|1386.49|1382.49|1387.95|1383.95|1385.34|1381.34|32
1620355480000|2021-05-07 02:44:40|1386.14|1382.14|1383.2|1379.2|1386.14|1382.14|1377.17|1373.17|35
1620355490000|2021-05-07 02:44:50|1382.59|1378.59|1380.75|1376.75|1382.69|1378.69|1377.7|1373.7|31
1620355500000|2021-05-07 02:45:00|1380.84|1376.84|1383.45|1379.45|1383.45|1379.45|1380.84|1376.84|28
1620355510000|2021-05-07 02:45:10|1384|1380|1384.96|1380.96|1385.03|1381.03|1383.8|1379.8|25
1620355520000|2021-05-07 02:45:20|1385.02|1381.02|1392.51|1388.51|1392.51|1388.51|1384.08|1380.08|23
1620355530000|2021-05-07 02:45:30|1392.76|1388.76|1395.47|1391.47|1395.47|1391.47|1392.76|1388.76|14
1620355540000|2021-05-07 02:45:40|1395.3|1391.3|1397.31|1393.31|1397.36|1393.36|1395.15|1391.15|22
1620355550000|2021-05-07 02:45:50|1397.17|1393.17|1402.04|1398.04|1402.04|1398.04|1397.17|1393.17|31
1620355560000|2021-05-07 02:46:00|1402.32|1398.32|1402.86|1398.86|1403.64|1399.64|1402.12|1398.12|30
1620355570000|2021-05-07 02:46:10|1402.76|1398.76|1403.01|1399.01|1403.39|1399.39|1400.75|1396.75|38
1620355580000|2021-05-07 02:46:20|1402.74|1398.74|1400.83|1396.83|1403.32|1399.32|1400.38|1396.38|32
1620355590000|2021-05-07 02:46:30|1401.02|1397.02|1400.91|1396.91|1401.54|1397.54|1400.3|1396.3|36
1620355600000|2021-05-07 02:46:40|1400.98|1396.98|1401.53|1397.53|1403.27|1399.27|1400.75|1396.75|37
1620355610000|2021-05-07 02:46:50|1400.97|1396.97|1402.52|1398.52|1402.65|1398.65|1400.25|1396.25|35
1620355620000|2021-05-07 02:47:00|1402.54|1398.54|1399.78|1395.78|1402.62|1398.62|1399.78|1395.78|33
1620355630000|2021-05-07 02:47:10|1400.79|1396.79|1400.06|1396.06|1400.95|1396.95|1398.95|1394.95|35
1620355640000|2021-05-07 02:47:20|1399.95|1395.95|1400.07|1396.07|1400.23|1396.23|1399.37|1395.37|31
1620355650000|2021-05-07 02:47:30|1399.97|1395.97|1399.23|1395.23|1400.04|1396.04|1398.42|1394.42|25
1620355660000|2021-05-07 02:47:40|1399.24|1395.24|1399.39|1395.39|1399.4|1395.4|1398.2|1394.2|25
1620355670000|2021-05-07 02:47:50|1399.42|1395.42|1399.35|1395.35|1400.27|1396.27|1399.07|1395.07|34
1620355680000|2021-05-07 02:48:00|1399.36|1395.36|1401.04|1397.04|1402.8|1398.8|1399.35|1395.35|25
1620355690000|2021-05-07 02:48:10|1401.06|1397.06|1401.71|1397.71|1401.71|1397.71|1401.06|1397.06|7
1620355700000|2021-05-07 02:48:20|1405.39|1401.39|1405.58|1401.58|1406.13|1402.13|1405.39|1401.39|5
1620355710000|2021-05-07 02:48:30|1405.46|1401.46|1403.28|1399.28|1405.46|1401.46|1403.16|1399.16|25
1620355720000|2021-05-07 02:48:40|1403.29|1399.29|1404.72|1400.72|1404.72|1400.72|1402.31|1398.31|18
1620355730000|2021-05-07 02:48:50|1404.71|1400.71|1405.15|1401.15|1405.33|1401.33|1404.52|1400.52|14
1620355740000|2021-05-07 02:49:00|1405.56|1401.56|1403.15|1399.15|1406.02|1402.02|1403.15|1399.15|22
1620355750000|2021-05-07 02:49:10|1403.08|1399.08|1403.36|1399.36|1403.36|1399.36|1402.21|1398.21|23
1620355760000|2021-05-07 02:49:20|1403.38|1399.38|1404.57|1400.57|1405.32|1401.32|1403.38|1399.38|18
1620355770000|2021-05-07 02:49:30|1404.61|1400.61|1405.48|1401.48|1405.71|1401.71|1404.34|1400.34|17
1620355780000|2021-05-07 02:49:40|1405.5|1401.5|1405.1|1401.1|1405.86|1401.86|1404.74|1400.74|18
1620355790000|2021-05-07 02:49:50|1404.97|1400.97|1405.45|1401.45|1405.45|1401.45|1404.33|1400.33|25
1620355800000|2021-05-07 02:50:00|1405.64|1401.64|1406.65|1402.65|1406.82|1402.82|1405.53|1401.53|30
1620355810000|2021-05-07 02:50:10|1406.57|1402.57|1404.81|1400.81|1406.57|1402.57|1404.26|1400.26|32
1620355820000|2021-05-07 02:50:20|1404.88|1400.88|1403.01|1399.01|1404.97|1400.97|1402.98|1398.98|29
1620355830000|2021-05-07 02:50:30|1402.9|1398.9|1399.79|1395.79|1402.98|1398.98|1399.79|1395.79|26
1620355840000|2021-05-07 02:50:40|1399.71|1395.71|1399.53|1395.53|1399.71|1395.71|1399.21|1395.21|19
1620355850000|2021-05-07 02:50:50|1399.45|1395.45|1399.06|1395.06|1399.45|1395.45|1398.95|1394.95|23
1620355860000|2021-05-07 02:51:00|1399.07|1395.07|1400.81|1396.81|1400.89|1396.89|1399.07|1395.07|19
1620355870000|2021-05-07 02:51:10|1401.49|1397.49|1404.39|1400.39|1404.39|1400.39|1400.91|1396.91|16
1620355880000|2021-05-07 02:51:20|1404.19|1400.19|1405.74|1401.74|1405.74|1401.74|1404.19|1400.19|12
1620355890000|2021-05-07 02:51:30|1405.85|1401.85|1406.94|1402.94|1406.94|1402.94|1405.85|1401.85|11
1620355900000|2021-05-07 02:51:40|1406.99|1402.99|1407.47|1403.47|1407.8|1403.8|1406.99|1402.99|14
1620355910000|2021-05-07 02:51:50|1407.51|1403.51|1407.67|1403.67|1407.67|1403.67|1407.27|1403.27|16
1620355920000|2021-05-07 02:52:00|1407.66|1403.66|1407.11|1403.11|1407.66|1403.66|1406.59|1402.59|23
1620355930000|2021-05-07 02:52:10|1407.12|1403.12|1407.24|1403.24|1408.06|1404.06|1407.12|1403.12|23
1620355940000|2021-05-07 02:52:20|1407.54|1403.54|1404.69|1400.69|1407.54|1403.54|1404.69|1400.69|19
1620355950000|2021-05-07 02:52:30|1404.64|1400.64|1404.15|1400.15|1405.29|1401.29|1404.05|1400.05|28
1620355960000|2021-05-07 02:52:40|1404.22|1400.22|1405.16|1401.16|1405.16|1401.16|1404.02|1400.02|26
1620355970000|2021-05-07 02:52:50|1405.08|1401.08|1404.44|1400.44|1405.08|1401.08|1404.13|1400.13|20
1620355980000|2021-05-07 02:53:00|1404.43|1400.43|1407.51|1403.51|1407.57|1403.57|1404.43|1400.43|25
1620355990000|2021-05-07 02:53:10|1407.45|1403.45|1407.39|1403.39|1407.45|1403.45|1407.16|1403.16|5
1620356000000|2021-05-07 02:53:20|1407.4|1403.4|1408.46|1404.46|1408.46|1404.46|1407.4|1403.4|20
1620356010000|2021-05-07 02:53:30|1409.01|1405.01|1408.99|1404.99|1409.42|1405.42|1408.88|1404.88|15
1620356020000|2021-05-07 02:53:40|1409.42|1405.42|1409.42|1405.42|1409.74|1405.74|1408.99|1404.99|8
1620356030000|2021-05-07 02:53:50|1409.41|1405.41|1409.13|1405.13|1409.41|1405.41|1408.95|1404.95|12
1620356040000|2021-05-07 02:54:00|1409.17|1405.17|1408.22|1404.22|1410.8|1406.8|1408.22|1404.22|29
1620356050000|2021-05-07 02:54:10|1408.12|1404.12|1407.68|1403.68|1408.17|1404.17|1407.02|1403.02|22
1620356060000|2021-05-07 02:54:20|1407.61|1403.61|1408.09|1404.09|1408.37|1404.37|1407.61|1403.61|18
1620356070000|2021-05-07 02:54:30|1407.63|1403.63|1406.06|1402.06|1407.63|1403.63|1405.91|1401.91|26
1620356080000|2021-05-07 02:54:40|1405.88|1401.88|1401.59|1397.59|1405.91|1401.91|1401.59|1397.59|30
1620356090000|2021-05-07 02:54:50|1401.57|1397.57|1401.26|1397.26|1401.89|1397.89|1401.2|1397.2|15
1620356100000|2021-05-07 02:55:00|1401.48|1397.48|1402.63|1398.63|1403.15|1399.15|1401.48|1397.48|27
1620356110000|2021-05-07 02:55:10|1402.59|1398.59|1403.24|1399.24|1403.28|1399.28|1401.88|1397.88|21
1620356120000|2021-05-07 02:55:20|1403.98|1399.98|1404.76|1400.76|1405.05|1401.05|1403.98|1399.98|19
1620356130000|2021-05-07 02:55:30|1404.73|1400.73|1403.47|1399.47|1404.81|1400.81|1403.42|1399.42|34
1620356140000|2021-05-07 02:55:40|1403.74|1399.74|1405.26|1401.26|1405.26|1401.26|1403.47|1399.47|17
1620356150000|2021-05-07 02:55:50|1405|1401|1404.97|1400.97|1405.38|1401.38|1404.77|1400.77|9
1620356160000|2021-05-07 02:56:00|1404.77|1400.77|1402.95|1398.95|1404.81|1400.81|1402.8|1398.8|22
1620356170000|2021-05-07 02:56:10|1402.93|1398.93|1402.43|1398.43|1403.18|1399.18|1402.43|1398.43|22
1620356180000|2021-05-07 02:56:20|1402.47|1398.47|1404.26|1400.26|1404.56|1400.56|1402.47|1398.47|27
1620356190000|2021-05-07 02:56:30|1404.44|1400.44|1404.04|1400.04|1405.28|1401.28|1404.04|1400.04|20
1620356200000|2021-05-07 02:56:40|1404.05|1400.05|1402.74|1398.74|1404.39|1400.39|1402.72|1398.72|26
1620356210000|2021-05-07 02:56:50|1402.78|1398.78|1402.66|1398.66|1402.8|1398.8|1402.51|1398.51|26
1620356220000|2021-05-07 02:57:00|1402.62|1398.62|1402.23|1398.23|1402.68|1398.68|1401.91|1397.91|29
1620356230000|2021-05-07 02:57:10|1401.88|1397.88|1401.88|1397.88|1402.38|1398.38|1401.39|1397.39|28
1620356240000|2021-05-07 02:57:20|1401.92|1397.92|1397.44|1393.44|1401.93|1397.93|1397.44|1393.44|25
1620356250000|2021-05-07 02:57:30|1397.43|1393.43|1395.39|1391.39|1397.43|1393.43|1395.22|1391.22|30
1620356260000|2021-05-07 02:57:40|1395.41|1391.41|1396.75|1392.75|1397.06|1393.06|1395.41|1391.41|23
1620356270000|2021-05-07 02:57:50|1396.83|1392.83|1398.2|1394.2|1398.25|1394.25|1396.78|1392.78|23
1620356280000|2021-05-07 02:58:00|1398.21|1394.21|1401.91|1397.91|1401.91|1397.91|1397.86|1393.86|26
1620356290000|2021-05-07 02:58:10|1401.93|1397.93|1403.75|1399.75|1403.95|1399.95|1401.58|1397.58|22
1620356300000|2021-05-07 02:58:20|1403.77|1399.77|1405.83|1401.83|1405.83|1401.83|1403.77|1399.77|16
1620356310000|2021-05-07 02:58:30|1405.85|1401.85|1406.76|1402.76|1406.76|1402.76|1405.66|1401.66|14
1620356320000|2021-05-07 02:58:40|1407.75|1403.75|1407.05|1403.05|1407.94|1403.94|1406.93|1402.93|30
1620356330000|2021-05-07 02:58:50|1406.98|1402.98|1407.48|1403.48|1407.59|1403.59|1406.72|1402.72|12
1620356340000|2021-05-07 02:59:00|1407.44|1403.44|1407.45|1403.45|1407.61|1403.61|1407.35|1403.35|11
1620356350000|2021-05-07 02:59:10|1407.54|1403.54|1408.21|1404.21|1408.45|1404.45|1407.27|1403.27|17
1620356360000|2021-05-07 02:59:20|1408.25|1404.25|1409.98|1405.98|1410.09|1406.09|1408|1404|15
1620356370000|2021-05-07 02:59:30|1409.75|1405.75|1406.15|1402.15|1409.75|1405.75|1406.14|1402.14|22
1620356380000|2021-05-07 02:59:40|1406.16|1402.16|1408.69|1404.69|1408.69|1404.69|1406.09|1402.09|28
1620356390000|2021-05-07 02:59:50|1408.61|1404.61|1407.68|1403.68|1408.82|1404.82|1407.59|1403.59|31
1620356400000|2021-05-07 03:00:00|1407.7|1403.7|1405.18|1401.18|1407.7|1403.7|1405.17|1401.17|23
1620356410000|2021-05-07 03:00:10|1405.15|1401.15|1403.82|1399.82|1405.64|1401.64|1403.82|1399.82|34
1620356420000|2021-05-07 03:00:20|1403.66|1399.66|1401.45|1397.45|1403.66|1399.66|1401.45|1397.45|30
1620356430000|2021-05-07 03:00:30|1401.19|1397.19|1399.54|1395.54|1401.58|1397.58|1399.3|1395.3|30
1620356440000|2021-05-07 03:00:40|1399.4|1395.4|1396.82|1392.82|1399.4|1395.4|1395.35|1391.35|30
1620356450000|2021-05-07 03:00:50|1396.44|1392.44|1394.37|1390.37|1396.44|1392.44|1394.27|1390.27|27
1620356460000|2021-05-07 03:01:00|1394.43|1390.43|1400.14|1396.14|1400.26|1396.26|1394.43|1390.43|34
1620356470000|2021-05-07 03:01:10|1400.1|1396.1|1396.93|1392.93|1400.24|1396.24|1396.93|1392.93|35
1620356480000|2021-05-07 03:01:20|1396.81|1392.81|1398.52|1394.52|1398.54|1394.54|1396.81|1392.81|21
1620356490000|2021-05-07 03:01:30|1398.4|1394.4|1395.58|1391.58|1398.42|1394.42|1395.52|1391.52|34
1620356500000|2021-05-07 03:01:40|1395.55|1391.55|1395.34|1391.34|1395.96|1391.96|1395.11|1391.11|21
1620356510000|2021-05-07 03:01:50|1395.31|1391.31|1393.95|1389.95|1395.6|1391.6|1393.62|1389.62|26
1620356520000|2021-05-07 03:02:00|1393.86|1389.86|1395.87|1391.87|1395.87|1391.87|1393.34|1389.34|27
1620356530000|2021-05-07 03:02:10|1396.73|1392.73|1391.84|1387.84|1396.81|1392.81|1391.7|1387.7|25
1620356540000|2021-05-07 03:02:20|1391.6|1387.6|1392.65|1388.65|1392.98|1388.98|1391.6|1387.6|32
1620356550000|2021-05-07 03:02:30|1392.62|1388.62|1387.99|1383.99|1392.62|1388.62|1387.99|1383.99|34
1620356560000|2021-05-07 03:02:40|1389.24|1385.24|1391.76|1387.76|1391.76|1387.76|1388.84|1384.84|21
1620356570000|2021-05-07 03:02:50|1392.48|1388.48|1392.28|1388.28|1393.09|1389.09|1392.26|1388.26|27
1620356580000|2021-05-07 03:03:00|1392.26|1388.26|1392.6|1388.6|1392.93|1388.93|1391.96|1387.96|22
1620356590000|2021-05-07 03:03:10|1392.8|1388.8|1392.93|1388.93|1393.08|1389.08|1392.35|1388.35|17
1620356600000|2021-05-07 03:03:20|1392.7|1388.7|1393.81|1389.81|1394.48|1390.48|1391.36|1387.36|22
1620356610000|2021-05-07 03:03:30|1394.29|1390.29|1397.85|1393.85|1397.87|1393.87|1394.29|1390.29|14
1620356620000|2021-05-07 03:03:40|1398.15|1394.15|1400.86|1396.86|1400.88|1396.88|1397.85|1393.85|16
1620356630000|2021-05-07 03:03:50|1400.46|1396.46|1404.81|1400.81|1404.81|1400.81|1400.46|1396.46|17
1620356640000|2021-05-07 03:04:00|1405.5|1401.5|1406.24|1402.24|1406.57|1402.57|1405.5|1401.5|19
1620356650000|2021-05-07 03:04:10|1406.55|1402.55|1408.27|1404.27|1409.05|1405.05|1406.31|1402.31|26
1620356660000|2021-05-07 03:04:20|1408.38|1404.38|1407.56|1403.56|1408.63|1404.63|1406.67|1402.67|32
1620356670000|2021-05-07 03:04:30|1407.58|1403.58|1407.11|1403.11|1410.71|1406.71|1407.11|1403.11|25
1620356680000|2021-05-07 03:04:40|1407.14|1403.14|1406.76|1402.76|1410.71|1406.71|1406.76|1402.76|31
1620356690000|2021-05-07 03:04:50|1406.79|1402.79|1406.96|1402.96|1407.56|1403.56|1406.79|1402.79|23
1620356700000|2021-05-07 03:05:00|1407.14|1403.14|1407.05|1403.05|1407.34|1403.34|1406.76|1402.76|11
1620356710000|2021-05-07 03:05:10|1407.22|1403.22|1405.56|1401.56|1407.37|1403.37|1405.56|1401.56|26
1620356720000|2021-05-07 03:05:20|1405.19|1401.19|1399.1|1395.1|1405.19|1401.19|1398.98|1394.98|36
1620356730000|2021-05-07 03:05:30|1399.63|1395.63|1400.58|1396.58|1403.56|1399.56|1399.2|1395.2|30
1620356740000|2021-05-07 03:05:40|1400.57|1396.57|1399.85|1395.85|1400.57|1396.57|1398.95|1394.95|19
1620356750000|2021-05-07 03:05:50|1400.22|1396.22|1403.27|1399.27|1403.27|1399.27|1400.22|1396.22|15
1620356760000|2021-05-07 03:06:00|1403.28|1399.28|1400.88|1396.88|1403.28|1399.28|1400.63|1396.63|27
1620356770000|2021-05-07 03:06:10|1400.95|1396.95|1398.85|1394.85|1401.1|1397.1|1398.85|1394.85|24
1620356780000|2021-05-07 03:06:20|1398.74|1394.74|1398.87|1394.87|1398.87|1394.87|1398.57|1394.57|15
1620356790000|2021-05-07 03:06:30|1398.79|1394.79|1399.46|1395.46|1399.49|1395.49|1398.72|1394.72|18
1620356800000|2021-05-07 03:06:40|1399.47|1395.47|1399.48|1395.48|1399.59|1395.59|1399.28|1395.28|24
1620356810000|2021-05-07 03:06:50|1399.33|1395.33|1397.63|1393.63|1399.83|1395.83|1397.61|1393.61|26
1620356820000|2021-05-07 03:07:00|1397.58|1393.58|1399.26|1395.26|1399.41|1395.41|1397.55|1393.55|27
1620356830000|2021-05-07 03:07:10|1399.56|1395.56|1401.07|1397.07|1401.08|1397.08|1399.48|1395.48|16
1620356840000|2021-05-07 03:07:20|1401.78|1397.78|1403.36|1399.36|1403.36|1399.36|1401.78|1397.78|15
1620356850000|2021-05-07 03:07:30|1403.38|1399.38|1404.95|1400.95|1404.95|1400.95|1403.38|1399.38|16
1620356860000|2021-05-07 03:07:40|1404.9|1400.9|1405.07|1401.07|1405.07|1401.07|1404.9|1400.9|4
1620356870000|2021-05-07 03:07:50|1406.47|1402.47|1407.68|1403.68|1407.68|1403.68|1406.47|1402.47|13
1620356880000|2021-05-07 03:08:00|1407.72|1403.72|1409.45|1405.45|1409.45|1405.45|1407.54|1403.54|12
1620356890000|2021-05-07 03:08:10|1409.54|1405.54|1409.83|1405.83|1409.83|1405.83|1409.31|1405.31|15
1620356900000|2021-05-07 03:08:20|1409.95|1405.95|1407.86|1403.86|1410.07|1406.07|1406.28|1402.28|15
1620356910000|2021-05-07 03:08:30|1407.91|1403.91|1405.26|1401.26|1408|1404|1405.24|1401.24|29
1620356920000|2021-05-07 03:08:40|1405.1|1401.1|1402.71|1398.71|1405.1|1401.1|1401.81|1397.81|34
1620356930000|2021-05-07 03:08:50|1402.52|1398.52|1401.49|1397.49|1402.73|1398.73|1401.39|1397.39|21
1620356940000|2021-05-07 03:09:00|1401.52|1397.52|1401.22|1397.22|1401.98|1397.98|1401.12|1397.12|22
1620356950000|2021-05-07 03:09:10|1401.34|1397.34|1399.98|1395.98|1401.72|1397.72|1399.98|1395.98|27
1620356960000|2021-05-07 03:09:20|1399.94|1395.94|1399.79|1395.79|1400.24|1396.24|1399.7|1395.7|25
1620356970000|2021-05-07 03:09:30|1399.81|1395.81|1400.78|1396.78|1400.89|1396.89|1399.81|1395.81|17
1620356980000|2021-05-07 03:09:40|1400.46|1396.46|1400.85|1396.85|1401.75|1397.75|1400.46|1396.46|17
1620356990000|2021-05-07 03:09:50|1401.22|1397.22|1401.88|1397.88|1402.15|1398.15|1400.85|1396.85|16
1620357000000|2021-05-07 03:10:00|1400.85|1396.85|1403.25|1399.25|1403.25|1399.25|1400.85|1396.85|6
1620357010000|2021-05-07 03:10:10|1403.39|1399.39|1406.53|1402.53|1406.53|1402.53|1403.39|1399.39|13
1620357020000|2021-05-07 03:10:20|1406.54|1402.54|1408.81|1404.81|1408.88|1404.88|1406.54|1402.54|10
1620357030000|2021-05-07 03:10:30|1409.03|1405.03|1409.51|1405.51|1409.6|1405.6|1409|1405|15
1620357040000|2021-05-07 03:10:40|1409.46|1405.46|1409.84|1405.84|1409.97|1405.97|1409.46|1405.46|16
1620357050000|2021-05-07 03:10:50|1409.45|1405.45|1404.81|1400.81|1409.45|1405.45|1403.7|1399.7|33
1620357060000|2021-05-07 03:11:00|1404.7|1400.7|1398.73|1394.73|1404.7|1400.7|1398.11|1394.11|29
1620357070000|2021-05-07 03:11:10|1398.66|1394.66|1398.09|1394.09|1399.02|1395.02|1397.91|1393.91|26
1620357080000|2021-05-07 03:11:20|1398.07|1394.07|1397.56|1393.56|1398.3|1394.3|1397.48|1393.48|23
1620357090000|2021-05-07 03:11:30|1397.53|1393.53|1398.24|1394.24|1398.24|1394.24|1397.4|1393.4|23
1620357100000|2021-05-07 03:11:40|1398.21|1394.21|1400.32|1396.32|1400.32|1396.32|1398.21|1394.21|12
1620357110000|2021-05-07 03:11:50|1399.78|1395.78|1400.38|1396.38|1400.38|1396.38|1398.94|1394.94|14
1620357120000|2021-05-07 03:12:00|1400.54|1396.54|1399.47|1395.47|1400.63|1396.63|1398.79|1394.79|17
1620357130000|2021-05-07 03:12:10|1399.44|1395.44|1398.41|1394.41|1399.44|1395.44|1398.29|1394.29|28
1620357140000|2021-05-07 03:12:20|1398.26|1394.26|1397.09|1393.09|1398.26|1394.26|1397.08|1393.08|23
1620357150000|2021-05-07 03:12:30|1397.07|1393.07|1397.4|1393.4|1397.66|1393.66|1396.42|1392.42|25
1620357160000|2021-05-07 03:12:40|1397.54|1393.54|1397.08|1393.08|1397.61|1393.61|1396.86|1392.86|21
1620357170000|2021-05-07 03:12:50|1397.11|1393.11|1396.08|1392.08|1397.11|1393.11|1395.74|1391.74|25
1620357180000|2021-05-07 03:13:00|1396.07|1392.07|1395.91|1391.91|1396.08|1392.08|1395.88|1391.88|25
1620357190000|2021-05-07 03:13:10|1395.89|1391.89|1395.6|1391.6|1395.89|1391.89|1395.6|1391.6|15
1620357200000|2021-05-07 03:13:20|1395.77|1391.77|1392.72|1388.72|1395.9|1391.9|1392.71|1388.71|29
1620357210000|2021-05-07 03:13:30|1392.76|1388.76|1392.7|1388.7|1393.12|1389.12|1392.63|1388.63|20
1620357220000|2021-05-07 03:13:40|1392.8|1388.8|1394.74|1390.74|1394.74|1390.74|1392.4|1388.4|30
1620357230000|2021-05-07 03:13:50|1394.82|1390.82|1395.53|1391.53|1395.53|1391.53|1394.63|1390.63|21
1620357240000|2021-05-07 03:14:00|1395.54|1391.54|1400.04|1396.04|1400.04|1396.04|1395.54|1391.54|20
1620357250000|2021-05-07 03:14:10|1400.29|1396.29|1402.4|1398.4|1402.4|1398.4|1400.04|1396.04|15
1620357260000|2021-05-07 03:14:20|1402.42|1398.42|1403.16|1399.16|1403.16|1399.16|1402.28|1398.28|16
1620357270000|2021-05-07 03:14:30|1403.3|1399.3|1403.51|1399.51|1403.59|1399.59|1402.22|1398.22|27
1620357280000|2021-05-07 03:14:40|1403.38|1399.38|1401.91|1397.91|1403.51|1399.51|1401.91|1397.91|24
1620357290000|2021-05-07 03:14:50|1401.77|1397.77|1401.37|1397.37|1401.87|1397.87|1401.37|1397.37|25
1620357300000|2021-05-07 03:15:00|1401.24|1397.24|1401.47|1397.47|1401.47|1397.47|1400.09|1396.09|19
1620357310000|2021-05-07 03:15:10|1400.36|1396.36|1399.48|1395.48|1401.47|1397.47|1399.48|1395.48|10
1620357320000|2021-05-07 03:15:20|1396.45|1392.45|1394.89|1390.89|1396.46|1392.46|1394.89|1390.89|21
1620357330000|2021-05-07 03:15:30|1394.94|1390.94|1395.08|1391.08|1395.81|1391.81|1394.43|1390.43|16
1620357340000|2021-05-07 03:15:40|1394.84|1390.84|1394.23|1390.23|1394.84|1390.84|1393.74|1389.74|34
1620357350000|2021-05-07 03:15:50|1393.74|1389.74|1396.11|1392.11|1396.11|1392.11|1393.74|1389.74|31
1620357360000|2021-05-07 03:16:00|1395.77|1391.77|1397.36|1393.36|1398.2|1394.2|1394.95|1390.95|28
1620357370000|2021-05-07 03:16:10|1398.11|1394.11|1398.48|1394.48|1398.48|1394.48|1396.98|1392.98|23
1620357380000|2021-05-07 03:16:20|1398.47|1394.47|1399.89|1395.89|1399.89|1395.89|1398.08|1394.08|25
1620357390000|2021-05-07 03:16:30|1398.08|1394.08|1402.93|1398.93|1402.93|1398.93|1398.08|1394.08|14
1620357400000|2021-05-07 03:16:40|1403.14|1399.14|1404.09|1400.09|1404.1|1400.1|1403.14|1399.14|10
1620357410000|2021-05-07 03:16:50|1403.99|1399.99|1404.15|1400.15|1404.27|1400.27|1403.34|1399.34|20
1620357420000|2021-05-07 03:17:00|1404.17|1400.17|1404.21|1400.21|1404.21|1400.21|1403.94|1399.94|8
1620357430000|2021-05-07 03:17:10|1404.14|1400.14|1403.13|1399.13|1404.14|1400.14|1402.97|1398.97|28
1620357440000|2021-05-07 03:17:20|1403.12|1399.12|1403.58|1399.58|1403.61|1399.61|1403.06|1399.06|15
1620357450000|2021-05-07 03:17:30|1403.41|1399.41|1402.73|1398.73|1404.02|1400.02|1402.68|1398.68|20
1620357460000|2021-05-07 03:17:40|1402.76|1398.76|1403.67|1399.67|1403.83|1399.83|1402.76|1398.76|21
1620357470000|2021-05-07 03:17:50|1403.75|1399.75|1403.52|1399.52|1403.84|1399.84|1403.52|1399.52|13
1620357480000|2021-05-07 03:18:00|1403.94|1399.94|1404.12|1400.12|1404.72|1400.72|1403.62|1399.62|19
1620357490000|2021-05-07 03:18:10|1404.77|1400.77|1405.76|1401.76|1406.47|1402.47|1404.12|1400.12|25
1620357500000|2021-05-07 03:18:20|1405.75|1401.75|1405.8|1401.8|1407.07|1403.07|1405.75|1401.75|27
1620357510000|2021-05-07 03:18:30|1405.81|1401.81|1407.19|1403.19|1407.4|1403.4|1405.59|1401.59|19
1620357520000|2021-05-07 03:18:40|1407.24|1403.24|1407.99|1403.99|1408.21|1404.21|1407.24|1403.24|6
1620357530000|2021-05-07 03:18:50|1408.28|1404.28|1407.95|1403.95|1408.34|1404.34|1407.69|1403.69|23
1620357540000|2021-05-07 03:19:00|1407.97|1403.97|1408.79|1404.79|1408.79|1404.79|1407.97|1403.97|11
1620357550000|2021-05-07 03:19:10|1408.78|1404.78|1408.7|1404.7|1408.78|1404.78|1408.35|1404.35|13
1620357560000|2021-05-07 03:19:20|1408.76|1404.76|1408.64|1404.64|1408.79|1404.79|1408.5|1404.5|7
1620357570000|2021-05-07 03:19:30|1408.63|1404.63|1408.71|1404.71|1408.78|1404.78|1408.63|1404.63|12
1620357580000|2021-05-07 03:19:40|1408.59|1404.59|1408.93|1404.93|1409.08|1405.08|1408.56|1404.56|11
1620357590000|2021-05-07 03:19:50|1409.05|1405.05|1407.11|1403.11|1409.07|1405.07|1406.91|1402.91|26
1620357600000|2021-05-07 03:20:00|1407.08|1403.08|1405.91|1401.91|1407.08|1403.08|1405.68|1401.68|22
1620357610000|2021-05-07 03:20:10|1405.85|1401.85|1405.98|1401.98|1406.34|1402.34|1405.28|1401.28|19
1620357620000|2021-05-07 03:20:20|1405.74|1401.74|1401.27|1397.27|1406.34|1402.34|1401.27|1397.27|16
1620357630000|2021-05-07 03:20:30|1401.28|1397.28|1402.32|1398.32|1402.49|1398.49|1401.26|1397.26|14
1620357640000|2021-05-07 03:20:40|1402.18|1398.18|1407.04|1403.04|1407.04|1403.04|1402.07|1398.07|35
1620357650000|2021-05-07 03:20:50|1407.08|1403.08|1407.18|1403.18|1407.18|1403.18|1405.89|1401.89|18
1620357660000|2021-05-07 03:21:00|1407.22|1403.22|1407.44|1403.44|1407.9|1403.9|1407.1|1403.1|17
1620357670000|2021-05-07 03:21:10|1407.77|1403.77|1407.75|1403.75|1407.92|1403.92|1407.63|1403.63|19
1620357680000|2021-05-07 03:21:20|1407.68|1403.68|1406.2|1402.2|1407.71|1403.71|1406.11|1402.11|23
1620357690000|2021-05-07 03:21:30|1406.27|1402.27|1406.11|1402.11|1406.27|1402.27|1405.88|1401.88|20
1620357700000|2021-05-07 03:21:40|1406.09|1402.09|1405.65|1401.65|1406.19|1402.19|1405.65|1401.65|19
1620357710000|2021-05-07 03:21:50|1405.82|1401.82|1401.42|1397.42|1405.82|1401.82|1401.42|1397.42|31
1620357720000|2021-05-07 03:22:00|1401.4|1397.4|1396.92|1392.92|1401.43|1397.43|1396.87|1392.87|30
1620357730000|2021-05-07 03:22:10|1396.89|1392.89|1395.11|1391.11|1396.89|1392.89|1394.26|1390.26|30
1620357740000|2021-05-07 03:22:20|1395.08|1391.08|1395.21|1391.21|1395.25|1391.25|1394.13|1390.13|27
1620357750000|2021-05-07 03:22:30|1395.19|1391.19|1393.6|1389.6|1395.19|1391.19|1393.6|1389.6|32
1620357760000|2021-05-07 03:22:40|1393.56|1389.56|1393.94|1389.94|1394.91|1390.91|1393.44|1389.44|29
1620357770000|2021-05-07 03:22:50|1393.9|1389.9|1395.04|1391.04|1395.09|1391.09|1393.4|1389.4|29
1620357780000|2021-05-07 03:23:00|1395|1391|1393.74|1389.74|1395|1391|1393.74|1389.74|27
1620357790000|2021-05-07 03:23:10|1393.24|1389.24|1391.39|1387.39|1393.26|1389.26|1391.39|1387.39|30
1620357800000|2021-05-07 03:23:20|1391.52|1387.52|1389.65|1385.65|1392.02|1388.02|1389.64|1385.64|33
1620357810000|2021-05-07 03:23:30|1389.63|1385.63|1389.53|1385.53|1391.02|1387.02|1389.53|1385.53|28
1620357820000|2021-05-07 03:23:40|1389.27|1385.27|1386.94|1382.94|1389.3|1385.3|1386.86|1382.86|30
1620357830000|2021-05-07 03:23:50|1386.9|1382.9|1387.58|1383.58|1387.58|1383.58|1385.35|1381.35|31
1620357840000|2021-05-07 03:24:00|1387.57|1383.57|1387.39|1383.39|1388.7|1384.7|1387.3|1383.3|30
1620357850000|2021-05-07 03:24:10|1387.42|1383.42|1383.04|1379.04|1387.42|1383.42|1383.04|1379.04|27
1620357860000|2021-05-07 03:24:20|1383.03|1379.03|1382.58|1378.58|1383.91|1379.91|1382.58|1378.58|22
1620357870000|2021-05-07 03:24:30|1383.47|1379.47|1376.27|1372.27|1383.47|1379.47|1376.08|1372.08|20
1620357880000|2021-05-07 03:24:40|1376.25|1372.25|1375.07|1371.07|1376.47|1372.47|1373.43|1369.43|34
1620357890000|2021-05-07 03:24:50|1373.24|1369.24|1374.32|1370.32|1375.94|1371.94|1373.19|1369.19|33
1620357900000|2021-05-07 03:25:00|1374.47|1370.47|1374.8|1370.8|1375.93|1371.93|1374.05|1370.05|27
1620357910000|2021-05-07 03:25:10|1374.65|1370.65|1374.9|1370.9|1376.04|1372.04|1373.67|1369.67|25
1620357920000|2021-05-07 03:25:20|1374.04|1370.04|1369.91|1365.91|1374.04|1370.04|1369.91|1365.91|31
1620357930000|2021-05-07 03:25:30|1370.03|1366.03|1371.13|1367.13|1371.45|1367.45|1370.03|1366.03|25
1620357940000|2021-05-07 03:25:40|1371.18|1367.18|1369.98|1365.98|1371.19|1367.19|1369|1365|19
1620357950000|2021-05-07 03:25:50|1370.07|1366.07|1371.95|1367.95|1372.57|1368.57|1370.07|1366.07|27
1620357960000|2021-05-07 03:26:00|1372.06|1368.06|1374.47|1370.47|1375.56|1371.56|1371.26|1367.26|26
1620357970000|2021-05-07 03:26:10|1374.67|1370.67|1374.42|1370.42|1375.08|1371.08|1374.07|1370.07|21
1620357980000|2021-05-07 03:26:20|1373.71|1369.71|1372.25|1368.25|1373.71|1369.71|1372.25|1368.25|25
1620357990000|2021-05-07 03:26:30|1371.92|1367.92|1371.27|1367.27|1373.14|1369.14|1371.27|1367.27|31
1620358000000|2021-05-07 03:26:40|1371.28|1367.28|1370.7|1366.7|1371.54|1367.54|1370.7|1366.7|13
1620358010000|2021-05-07 03:26:50|1370.69|1366.69|1371.12|1367.12|1371.87|1367.87|1370.69|1366.69|23
1620358020000|2021-05-07 03:27:00|1371.08|1367.08|1369.15|1365.15|1371.13|1367.13|1369.15|1365.15|17
1620358030000|2021-05-07 03:27:10|1369.34|1365.34|1369.69|1365.69|1370.07|1366.07|1369.34|1365.34|23
1620358040000|2021-05-07 03:27:20|1369.82|1365.82|1368.04|1364.04|1370.25|1366.25|1366.99|1362.99|30
1620358050000|2021-05-07 03:27:30|1368|1364|1363.56|1359.56|1368|1364|1363.56|1359.56|31
1620358060000|2021-05-07 03:27:40|1363.3|1359.3|1358.41|1354.41|1363.3|1359.3|1357.76|1353.76|37
1620358070000|2021-05-07 03:27:50|1358.37|1354.37|1355.67|1351.67|1358.37|1354.37|1354.63|1350.63|22
1620358080000|2021-05-07 03:28:00|1354.96|1350.96|1355.78|1351.78|1356.15|1352.15|1354.91|1350.91|14
1620358090000|2021-05-07 03:28:10|1355.61|1351.61|1355.04|1351.04|1355.67|1351.67|1355.04|1351.04|3
1620358100000|2021-05-07 03:28:20|1355.67|1351.67|1355.67|1351.67|1355.96|1351.96|1354.82|1350.82|13
1620358110000|2021-05-07 03:28:30|1355.2|1351.2|1355.43|1351.43|1355.67|1351.67|1354.88|1350.88|11
1620358120000|2021-05-07 03:28:40|1355.16|1351.16|1352.32|1348.32|1355.72|1351.72|1351.89|1347.89|14
1620358130000|2021-05-07 03:28:50|1352.15|1348.15|1351.46|1347.46|1352.15|1348.15|1350.68|1346.68|18
1620358140000|2021-05-07 03:29:00|1352.07|1348.07|1351.2|1347.2|1353.86|1349.86|1350.58|1346.58|29
1620358150000|2021-05-07 03:29:10|1351.14|1347.14|1350.31|1346.31|1352.95|1348.95|1350.29|1346.29|37
1620358160000|2021-05-07 03:29:20|1350.36|1346.36|1352.65|1348.65|1352.92|1348.92|1350.3|1346.3|35
1620358170000|2021-05-07 03:29:30|1352.62|1348.62|1352.28|1348.28|1352.91|1348.91|1351.97|1347.97|35
1620358180000|2021-05-07 03:29:40|1352.26|1348.26|1354.36|1350.36|1354.44|1350.44|1351.95|1347.95|34
1620358190000|2021-05-07 03:29:50|1354.46|1350.46|1357.1|1353.1|1357.59|1353.59|1354.37|1350.37|29
1620358200000|2021-05-07 03:30:00|1357.06|1353.06|1355.76|1351.76|1357.25|1353.25|1355.67|1351.67|23
1620358210000|2021-05-07 03:30:10|1355.77|1351.77|1353.47|1349.47|1355.77|1351.77|1353.47|1349.47|25
1620358220000|2021-05-07 03:30:20|1353.01|1349.01|1353.38|1349.38|1353.71|1349.71|1352.58|1348.58|25
1620358230000|2021-05-07 03:30:30|1353.19|1349.19|1351.84|1347.84|1353.3|1349.3|1351.84|1347.84|27
1620358240000|2021-05-07 03:30:40|1351.85|1347.85|1351.68|1347.68|1352.05|1348.05|1351.47|1347.47|20
1620358250000|2021-05-07 03:30:50|1351.63|1347.63|1351.24|1347.24|1351.63|1347.63|1350.56|1346.56|20
1620358260000|2021-05-07 03:31:00|1351.28|1347.28|1353.67|1349.67|1353.67|1349.67|1350.92|1346.92|28
1620358270000|2021-05-07 03:31:10|1353.47|1349.47|1352.49|1348.49|1353.47|1349.47|1350.67|1346.67|30
1620358280000|2021-05-07 03:31:20|1351.87|1347.87|1357.15|1353.15|1357.57|1353.57|1351.87|1347.87|23
1620358290000|2021-05-07 03:31:30|1356.93|1352.93|1358.68|1354.68|1358.7|1354.7|1356.67|1352.67|21
1620358300000|2021-05-07 03:31:40|1358.67|1354.67|1361.58|1357.58|1362.7|1358.7|1358.67|1354.67|26
1620358310000|2021-05-07 03:31:50|1358.78|1354.78|1361.93|1357.93|1361.93|1357.93|1358.78|1354.78|16
1620358320000|2021-05-07 03:32:00|1362.01|1358.01|1358.78|1354.78|1362.21|1358.21|1358.78|1354.78|26
1620358330000|2021-05-07 03:32:10|1361.01|1357.01|1362.05|1358.05|1362.24|1358.24|1358.78|1354.78|10
1620358340000|2021-05-07 03:32:20|1362.92|1358.92|1363.69|1359.69|1363.69|1359.69|1362.62|1358.62|8
1620358350000|2021-05-07 03:32:30|1364.27|1360.27|1365.4|1361.4|1366.4|1362.4|1364.27|1360.27|7
1620358360000|2021-05-07 03:32:40|1365.04|1361.04|1371.49|1367.49|1372.18|1368.18|1365.04|1361.04|18
1620358370000|2021-05-07 03:32:50|1371.81|1367.81|1372|1368|1372.77|1368.77|1371.81|1367.81|22
1620358380000|2021-05-07 03:33:00|1372.1|1368.1|1374.38|1370.38|1374.38|1370.38|1371.03|1367.03|24
1620358390000|2021-05-07 03:33:10|1374.3|1370.3|1376.02|1372.02|1376.12|1372.12|1374.1|1370.1|22
1620358400000|2021-05-07 03:33:20|1376.03|1372.03|1375.55|1371.55|1376.19|1372.19|1375.31|1371.31|19
1620358410000|2021-05-07 03:33:30|1375.57|1371.57|1378.57|1374.57|1378.57|1374.57|1375.55|1371.55|28
1620358420000|2021-05-07 03:33:40|1378.76|1374.76|1384.96|1380.96|1385.11|1381.11|1378.76|1374.76|17
1620358430000|2021-05-07 03:33:50|1383.49|1379.49|1383.28|1379.28|1383.62|1379.62|1383.28|1379.28|10
1620358440000|2021-05-07 03:34:00|1383.06|1379.06|1378.57|1374.57|1383.13|1379.13|1378.57|1374.57|14
1620358450000|2021-05-07 03:34:10|1379|1375|1376.44|1372.44|1379|1375|1376.05|1372.05|34
1620358460000|2021-05-07 03:34:20|1376.94|1372.94|1377.07|1373.07|1378.45|1374.45|1376.82|1372.82|17
1620358470000|2021-05-07 03:34:30|1376.92|1372.92|1374.28|1370.28|1377.76|1373.76|1374.28|1370.28|32
1620358480000|2021-05-07 03:34:40|1373.88|1369.88|1369.45|1365.45|1373.88|1369.88|1369.45|1365.45|29
1620358490000|2021-05-07 03:34:50|1369.82|1365.82|1368.78|1364.78|1369.82|1365.82|1368.78|1364.78|19
1620358500000|2021-05-07 03:35:00|1368.84|1364.84|1368.01|1364.01|1368.93|1364.93|1368.01|1364.01|18
1620358510000|2021-05-07 03:35:10|1367.81|1363.81|1372.66|1368.66|1372.66|1368.66|1367.81|1363.81|35
1620358520000|2021-05-07 03:35:20|1372.63|1368.63|1375.12|1371.12|1375.39|1371.39|1372.44|1368.44|32
1620358530000|2021-05-07 03:35:30|1375.38|1371.38|1375.77|1371.77|1375.87|1371.87|1375.38|1371.38|12
1620358540000|2021-05-07 03:35:40|1375.85|1371.85|1380.21|1376.21|1380.21|1376.21|1375.85|1371.85|16
1620358550000|2021-05-07 03:35:50|1380.49|1376.49|1383.08|1379.08|1383.15|1379.15|1380.49|1376.49|26
1620358560000|2021-05-07 03:36:00|1383.14|1379.14|1383.3|1379.3|1383.78|1379.78|1382.55|1378.55|14
1620358570000|2021-05-07 03:36:10|1383.33|1379.33|1386.34|1382.34|1386.34|1382.34|1383.15|1379.15|21
1620358580000|2021-05-07 03:36:20|1386.37|1382.37|1386.46|1382.46|1387.24|1383.24|1386.08|1382.08|20
1620358590000|2021-05-07 03:36:30|1386.59|1382.59|1386.66|1382.66|1386.85|1382.85|1386.2|1382.2|18
1620358600000|2021-05-07 03:36:40|1386.56|1382.56|1386.19|1382.19|1386.56|1382.56|1386.15|1382.15|19
1620358610000|2021-05-07 03:36:50|1386.24|1382.24|1382.69|1378.69|1386.24|1382.24|1382.69|1378.69|29
1620358620000|2021-05-07 03:37:00|1382.84|1378.84|1381.9|1377.9|1382.9|1378.9|1381.9|1377.9|13
1620358630000|2021-05-07 03:37:10|1381.75|1377.75|1378.74|1374.74|1381.9|1377.9|1378.74|1374.74|27
1620358640000|2021-05-07 03:37:20|1378.77|1374.77|1378.02|1374.02|1379.25|1375.25|1377.71|1373.71|18
1620358650000|2021-05-07 03:37:30|1378.01|1374.01|1375.32|1371.32|1378.01|1374.01|1375.32|1371.32|29
1620358660000|2021-05-07 03:37:40|1375.33|1371.33|1375.36|1371.36|1375.36|1371.36|1374.99|1370.99|16
1620358670000|2021-05-07 03:37:50|1374.89|1370.89|1374.78|1370.78|1375.36|1371.36|1374.7|1370.7|12
1620358680000|2021-05-07 03:38:00|1375.36|1371.36|1374.45|1370.45|1375.36|1371.36|1374.03|1370.03|12
1620358690000|2021-05-07 03:38:10|1375.36|1371.36|1374.95|1370.95|1375.36|1371.36|1374.45|1370.45|10
1620358700000|2021-05-07 03:38:20|1375.36|1371.36|1374.56|1370.56|1375.58|1371.58|1373.61|1369.61|27
1620358710000|2021-05-07 03:38:30|1374.45|1370.45|1372.68|1368.68|1374.45|1370.45|1372.54|1368.54|13
1620358720000|2021-05-07 03:38:40|1372.36|1368.36|1368.26|1364.26|1372.36|1368.36|1368.22|1364.22|31
1620358730000|2021-05-07 03:38:50|1368.17|1364.17|1368.42|1364.42|1368.42|1364.42|1367.56|1363.56|23
1620358740000|2021-05-07 03:39:00|1368.44|1364.44|1371.61|1367.61|1371.61|1367.61|1368.44|1364.44|23
1620358750000|2021-05-07 03:39:10|1371.49|1367.49|1377.35|1373.35|1377.35|1373.35|1371.11|1367.11|29
1620358760000|2021-05-07 03:39:20|1377.75|1373.75|1379.87|1375.87|1379.87|1375.87|1377.74|1373.74|17
1620358770000|2021-05-07 03:39:30|1380.59|1376.59|1381.99|1377.99|1381.99|1377.99|1380.59|1376.59|13
1620358780000|2021-05-07 03:39:40|1382.02|1378.02|1380.75|1376.75|1382.86|1378.86|1380.75|1376.75|25
1620358790000|2021-05-07 03:39:50|1381.47|1377.47|1380.86|1376.86|1381.47|1377.47|1380.62|1376.62|25
1620358800000|2021-05-07 03:40:00|1380.55|1376.55|1380.72|1376.72|1381.04|1377.04|1380.47|1376.47|18
1620358810000|2021-05-07 03:40:10|1380.78|1376.78|1379.25|1375.25|1381.62|1377.62|1379.25|1375.25|27
1620358820000|2021-05-07 03:40:20|1379.24|1375.24|1376.86|1372.86|1379.24|1375.24|1376.86|1372.86|30
1620358830000|2021-05-07 03:40:30|1376.96|1372.96|1377.04|1373.04|1378.65|1374.65|1376.76|1372.76|37
1620358840000|2021-05-07 03:40:40|1377.03|1373.03|1378.22|1374.22|1378.29|1374.29|1377|1373|25
1620358850000|2021-05-07 03:40:50|1378.23|1374.23|1378.09|1374.09|1378.36|1374.36|1377.81|1373.81|20
1620358860000|2021-05-07 03:41:00|1378.44|1374.44|1379.15|1375.15|1379.49|1375.49|1378.01|1374.01|16
1620358870000|2021-05-07 03:41:10|1378.31|1374.31|1379.38|1375.38|1379.64|1375.64|1378.02|1374.02|19
1620358880000|2021-05-07 03:41:20|1379.78|1375.78|1383.21|1379.21|1383.21|1379.21|1379.78|1375.78|12
1620358890000|2021-05-07 03:41:30|1381.24|1377.24|1381.24|1377.24|1381.24|1377.24|1381.24|1377.24|1
1620358900000|2021-05-07 03:41:40|1383.21|1379.21|1381.94|1377.94|1383.21|1379.21|1381.24|1377.24|11
1620358910000|2021-05-07 03:41:50|1381.73|1377.73|1384.4|1380.4|1384.41|1380.41|1381.73|1377.73|14
1620358920000|2021-05-07 03:42:00|1384.41|1380.41|1384.36|1380.36|1384.41|1380.41|1384.11|1380.11|15
1620358930000|2021-05-07 03:42:10|1384.46|1380.46|1384.69|1380.69|1384.9|1380.9|1384.39|1380.39|14
1620358940000|2021-05-07 03:42:20|1384.78|1380.78|1382.68|1378.68|1384.83|1380.83|1382.68|1378.68|31
1620358950000|2021-05-07 03:42:30|1382.33|1378.33|1379.84|1375.84|1382.36|1378.36|1379.72|1375.72|38
1620358960000|2021-05-07 03:42:40|1379.83|1375.83|1380.36|1376.36|1380.36|1376.36|1378.58|1374.58|35
1620358970000|2021-05-07 03:42:50|1380.52|1376.52|1381.68|1377.68|1382.41|1378.41|1380.24|1376.24|29
1620358980000|2021-05-07 03:43:00|1381.61|1377.61|1382.52|1378.52|1383.06|1379.06|1381.61|1377.61|22
1620358990000|2021-05-07 03:43:10|1382.49|1378.49|1382.9|1378.9|1382.92|1378.92|1382.49|1378.49|23
1620359000000|2021-05-07 03:43:20|1382.99|1378.99|1383.48|1379.48|1383.48|1379.48|1382.99|1378.99|13
1620359010000|2021-05-07 03:43:30|1383.57|1379.57|1384.19|1380.19|1384.19|1380.19|1383.57|1379.57|13
1620359020000|2021-05-07 03:43:40|1383.95|1379.95|1384.39|1380.39|1384.79|1380.79|1383.95|1379.95|16
1620359030000|2021-05-07 03:43:50|1384.4|1380.4|1385.4|1381.4|1385.4|1381.4|1384.4|1380.4|17
1620359040000|2021-05-07 03:44:00|1385.23|1381.23|1385.36|1381.36|1385.47|1381.47|1385.22|1381.22|29
1620359050000|2021-05-07 03:44:10|1385.35|1381.35|1384.05|1380.05|1385.43|1381.43|1383.87|1379.87|32
1620359060000|2021-05-07 03:44:20|1384.06|1380.06|1384.06|1380.06|1384.09|1380.09|1383.93|1379.93|31
1620359070000|2021-05-07 03:44:30|1384.05|1380.05|1381.23|1377.23|1384.27|1380.27|1381.17|1377.17|32
1620359080000|2021-05-07 03:44:40|1381.3|1377.3|1373.07|1369.07|1381.33|1377.33|1372.82|1368.82|38
1620359090000|2021-05-07 03:44:50|1373.11|1369.11|1375.51|1371.51|1375.51|1371.51|1372.59|1368.59|35
1620359100000|2021-05-07 03:45:00|1375.53|1371.53|1376.55|1372.55|1376.77|1372.77|1375.53|1371.53|27
1620359110000|2021-05-07 03:45:10|1376.58|1372.58|1376.79|1372.79|1377.54|1373.54|1376.58|1372.58|25
1620359120000|2021-05-07 03:45:20|1376.68|1372.68|1378.73|1374.73|1378.73|1374.73|1376.68|1372.68|29
1620359130000|2021-05-07 03:45:30|1379.01|1375.01|1378.8|1374.8|1379.01|1375.01|1377.84|1373.84|32
1620359140000|2021-05-07 03:45:40|1378.9|1374.9|1380.24|1376.24|1381.27|1377.27|1378.7|1374.7|35
1620359150000|2021-05-07 03:45:50|1380.3|1376.3|1383|1379|1383|1379|1380.3|1376.3|29
1620359160000|2021-05-07 03:46:00|1383.01|1379.01|1383.3|1379.3|1383.71|1379.71|1383.01|1379.01|20
1620359170000|2021-05-07 03:46:10|1383.31|1379.31|1383.25|1379.25|1383.72|1379.72|1382.8|1378.8|28
1620359180000|2021-05-07 03:46:20|1383.55|1379.55|1385.4|1381.4|1385.51|1381.51|1383.3|1379.3|19
1620359190000|2021-05-07 03:46:30|1385.48|1381.48|1385.2|1381.2|1385.81|1381.81|1385.2|1381.2|16
1620359200000|2021-05-07 03:46:40|1385.24|1381.24|1384.12|1380.12|1385.42|1381.42|1384.12|1380.12|17
1620359210000|2021-05-07 03:46:50|1384.07|1380.07|1387.82|1383.82|1387.9|1383.9|1383.92|1379.92|31
1620359220000|2021-05-07 03:47:00|1387.76|1383.76|1387.88|1383.88|1387.95|1383.95|1386.97|1382.97|37
1620359230000|2021-05-07 03:47:10|1387.89|1383.89|1388.39|1384.39|1388.43|1384.43|1387.83|1383.83|26
1620359240000|2021-05-07 03:47:20|1388.44|1384.44|1388.63|1384.63|1389.18|1385.18|1388.38|1384.38|26
1620359250000|2021-05-07 03:47:30|1388.67|1384.67|1390.25|1386.25|1390.45|1386.45|1388.67|1384.67|20
1620359260000|2021-05-07 03:47:40|1390.45|1386.45|1392.13|1388.13|1392.23|1388.23|1390.45|1386.45|26
1620359270000|2021-05-07 03:47:50|1392.36|1388.36|1392.8|1388.8|1392.84|1388.84|1392.36|1388.36|30
1620359280000|2021-05-07 03:48:00|1392.72|1388.72|1393.57|1389.57|1393.67|1389.67|1392.72|1388.72|22
1620359290000|2021-05-07 03:48:10|1393.59|1389.59|1393.9|1389.9|1393.98|1389.98|1393.49|1389.49|25
1620359300000|2021-05-07 03:48:20|1393.86|1389.86|1394.65|1390.65|1394.72|1390.72|1393.83|1389.83|20
1620359310000|2021-05-07 03:48:30|1394.64|1390.64|1388.99|1384.99|1394.87|1390.87|1388.99|1384.99|34
1620359320000|2021-05-07 03:48:40|1389.77|1385.77|1385.71|1381.71|1389.77|1385.77|1385.71|1381.71|36
1620359330000|2021-05-07 03:48:50|1386.54|1382.54|1387.53|1383.53|1389.28|1385.28|1386.37|1382.37|38
1620359340000|2021-05-07 03:49:00|1388.43|1384.43|1388.69|1384.69|1388.91|1384.91|1387.51|1383.51|38
1620359350000|2021-05-07 03:49:10|1388.87|1384.87|1389.18|1385.18|1389.48|1385.48|1388.82|1384.82|20
1620359360000|2021-05-07 03:49:20|1389.4|1385.4|1390.17|1386.17|1390.95|1386.95|1389.4|1385.4|31
1620359370000|2021-05-07 03:49:30|1389.41|1385.41|1393.21|1389.21|1394.06|1390.06|1389.19|1385.19|32
1620359380000|2021-05-07 03:49:40|1393.43|1389.43|1394.65|1390.65|1394.65|1390.65|1393.25|1389.25|22
1620359390000|2021-05-07 03:49:50|1394.58|1390.58|1394.71|1390.71|1394.84|1390.84|1394.43|1390.43|26
1620359400000|2021-05-07 03:50:00|1392.07|1388.07|1393.46|1389.46|1393.98|1389.98|1392.07|1388.07|33
1620359410000|2021-05-07 03:50:10|1393.42|1389.42|1390.63|1386.63|1393.42|1389.42|1390.6|1386.6|34
1620359420000|2021-05-07 03:50:20|1390.71|1386.71|1392.22|1388.22|1392.36|1388.36|1390.71|1386.71|33
1620359430000|2021-05-07 03:50:30|1392.23|1388.23|1392.14|1388.14|1392.29|1388.29|1391.23|1387.23|32
1620359440000|2021-05-07 03:50:40|1392|1388|1392.4|1388.4|1392.4|1388.4|1392|1388|21
1620359450000|2021-05-07 03:50:50|1392.32|1388.32|1392.59|1388.59|1392.63|1388.63|1392.15|1388.15|26
1620359460000|2021-05-07 03:51:00|1392.63|1388.63|1392.59|1388.59|1392.76|1388.76|1392.45|1388.45|27
1620359470000|2021-05-07 03:51:10|1392.57|1388.57|1392.41|1388.41|1392.86|1388.86|1392.41|1388.41|23
1620359480000|2021-05-07 03:51:20|1392.48|1388.48|1394.41|1390.41|1394.64|1390.64|1392.37|1388.37|36
1620359490000|2021-05-07 03:51:30|1394.7|1390.7|1394.16|1390.16|1395.02|1391.02|1393.58|1389.58|34
1620359500000|2021-05-07 03:51:40|1394.02|1390.02|1392.89|1388.89|1394.61|1390.61|1392.42|1388.42|35
1620359510000|2021-05-07 03:51:50|1392.81|1388.81|1392.28|1388.28|1393.36|1389.36|1392.19|1388.19|36
1620359520000|2021-05-07 03:52:00|1392.27|1388.27|1391.62|1387.62|1392.33|1388.33|1391.62|1387.62|34
1620359530000|2021-05-07 03:52:10|1391.46|1387.46|1391.1|1387.1|1391.52|1387.52|1390.61|1386.61|30
1620359540000|2021-05-07 03:52:20|1391.12|1387.12|1391.1|1387.1|1391.22|1387.22|1390.42|1386.42|22
1620359550000|2021-05-07 03:52:30|1391.15|1387.15|1392.19|1388.19|1392.47|1388.47|1390.92|1386.92|23
1620359560000|2021-05-07 03:52:40|1392.18|1388.18|1396.37|1392.37|1396.37|1392.37|1391.96|1387.96|23
1620359570000|2021-05-07 03:52:50|1396.35|1392.35|1395.12|1391.12|1396.48|1392.48|1395.12|1391.12|20
1620359580000|2021-05-07 03:53:00|1395.05|1391.05|1394.09|1390.09|1395.18|1391.18|1393.98|1389.98|33
1620359590000|2021-05-07 03:53:10|1393.96|1389.96|1391.94|1387.94|1393.96|1389.96|1391.94|1387.94|33
1620359600000|2021-05-07 03:53:20|1391.9|1387.9|1392.93|1388.93|1393.06|1389.06|1391.68|1387.68|36
1620359610000|2021-05-07 03:53:30|1393.24|1389.24|1394.86|1390.86|1395.83|1391.83|1393.22|1389.22|37
1620359620000|2021-05-07 03:53:40|1394.97|1390.97|1393.48|1389.48|1395.47|1391.47|1393.48|1389.48|33
1620359630000|2021-05-07 03:53:50|1393.36|1389.36|1393.02|1389.02|1393.36|1389.36|1392.91|1388.91|32
1620359640000|2021-05-07 03:54:00|1392.87|1388.87|1393.98|1389.98|1393.99|1389.99|1392.85|1388.85|27
1620359650000|2021-05-07 03:54:10|1394|1390|1394.73|1390.73|1395|1391|1393.88|1389.88|20
1620359660000|2021-05-07 03:54:20|1394.57|1390.57|1393.4|1389.4|1394.64|1390.64|1393.3|1389.3|23
1620359670000|2021-05-07 03:54:30|1393.37|1389.37|1391.74|1387.74|1393.37|1389.37|1391.71|1387.71|36
1620359680000|2021-05-07 03:54:40|1391.71|1387.71|1391.36|1387.36|1391.91|1387.91|1391.02|1387.02|36
1620359690000|2021-05-07 03:54:50|1391.37|1387.37|1390.55|1386.55|1391.37|1387.37|1390.47|1386.47|33
1620359700000|2021-05-07 03:55:00|1390.56|1386.56|1390.37|1386.37|1391.06|1387.06|1390.02|1386.02|35
1620359710000|2021-05-07 03:55:10|1390.21|1386.21|1389.55|1385.55|1390.41|1386.41|1389.47|1385.47|27
1620359720000|2021-05-07 03:55:20|1389.72|1385.72|1389.03|1385.03|1390.38|1386.38|1389.03|1385.03|28
1620359730000|2021-05-07 03:55:30|1389.15|1385.15|1387.98|1383.98|1389.49|1385.49|1387.98|1383.98|35
1620359740000|2021-05-07 03:55:40|1387.97|1383.97|1387.5|1383.5|1387.97|1383.97|1387.44|1383.44|25
1620359750000|2021-05-07 03:55:50|1387.48|1383.48|1387.31|1383.31|1387.69|1383.69|1387.01|1383.01|27
1620359760000|2021-05-07 03:56:00|1387.4|1383.4|1387.98|1383.98|1388.42|1384.42|1384.42|1380.42|34
1620359770000|2021-05-07 03:56:10|1387.97|1383.97|1387.05|1383.05|1388.09|1384.09|1386.53|1382.53|29
1620359780000|2021-05-07 03:56:20|1387.01|1383.01|1387.73|1383.73|1387.73|1383.73|1387.01|1383.01|22
1620359790000|2021-05-07 03:56:30|1387.78|1383.78|1388.86|1384.86|1389.16|1385.16|1387.56|1383.56|31
1620359800000|2021-05-07 03:56:40|1388.8|1384.8|1389.8|1385.8|1390.36|1386.36|1388.8|1384.8|30
1620359810000|2021-05-07 03:56:50|1389.31|1385.31|1386.81|1382.81|1389.31|1385.31|1386.5|1382.5|39
1620359820000|2021-05-07 03:57:00|1386.87|1382.87|1386.17|1382.17|1386.97|1382.97|1385.28|1381.28|33
1620359830000|2021-05-07 03:57:10|1385.82|1381.82|1386.05|1382.05|1386.79|1382.79|1385.43|1381.43|28
1620359840000|2021-05-07 03:57:20|1384.24|1380.24|1383.69|1379.69|1384.79|1380.79|1383.5|1379.5|32
1620359850000|2021-05-07 03:57:30|1383.62|1379.62|1382.87|1378.87|1383.64|1379.64|1382.82|1378.82|31
1620359860000|2021-05-07 03:57:40|1382.8|1378.8|1383.97|1379.97|1385.24|1381.24|1382.78|1378.78|31
1620359870000|2021-05-07 03:57:50|1383.87|1379.87|1384.01|1380.01|1384.01|1380.01|1383.69|1379.69|25
1620359880000|2021-05-07 03:58:00|1383.93|1379.93|1382.88|1378.88|1384.46|1380.46|1382.88|1378.88|34
1620359890000|2021-05-07 03:58:10|1382.71|1378.71|1382.84|1378.84|1382.92|1378.92|1382.54|1378.54|29
1620359900000|2021-05-07 03:58:20|1382.42|1378.42|1383.32|1379.32|1383.32|1379.32|1382.42|1378.42|21
1620359910000|2021-05-07 03:58:30|1383.34|1379.34|1383.05|1379.05|1383.68|1379.68|1382.99|1378.99|20
1620359920000|2021-05-07 03:58:40|1383.02|1379.02|1383.62|1379.62|1383.92|1379.92|1382.91|1378.91|25
1620359930000|2021-05-07 03:58:50|1383.63|1379.63|1381.67|1377.67|1383.96|1379.96|1381.67|1377.67|29
1620359940000|2021-05-07 03:59:00|1381.57|1377.57|1381.93|1377.93|1382.56|1378.56|1381.11|1377.11|36
1620359950000|2021-05-07 03:59:10|1381.92|1377.92|1381.99|1377.99|1382.23|1378.23|1381.67|1377.67|34
1620359960000|2021-05-07 03:59:20|1381.97|1377.97|1381.95|1377.95|1382.22|1378.22|1381.9|1377.9|27
1620359970000|2021-05-07 03:59:30|1382.29|1378.29|1382.91|1378.91|1383.96|1379.96|1382.29|1378.29|28
1620359980000|2021-05-07 03:59:40|1382.84|1378.84|1382.57|1378.57|1382.97|1378.97|1382.56|1378.56|28
1620359990000|2021-05-07 03:59:50|1382.58|1378.58|1381.32|1377.32|1382.74|1378.74|1381.32|1377.32|35
1620360000000|2021-05-07 04:00:00|1381.33|1377.33|1378.64|1374.64|1381.33|1377.33|1378.07|1374.07|38
1620360010000|2021-05-07 04:00:10|1378.63|1374.63|1375.2|1371.2|1378.63|1374.63|1374.99|1370.99|33
1620360020000|2021-05-07 04:00:20|1374.92|1370.92|1375.47|1371.47|1376.11|1372.11|1374.24|1370.24|39
1620360030000|2021-05-07 04:00:30|1375.43|1371.43|1375.33|1371.33|1377.1|1373.1|1375.19|1371.19|37
1620360040000|2021-05-07 04:00:40|1375.55|1371.55|1377.77|1373.77|1378.36|1374.36|1374.98|1370.98|37
1620360050000|2021-05-07 04:00:50|1377.82|1373.82|1379.04|1375.04|1379.4|1375.4|1377.82|1373.82|33
1620360060000|2021-05-07 04:01:00|1378.98|1374.98|1378.55|1374.55|1379.18|1375.18|1378.01|1374.01|33
1620360070000|2021-05-07 04:01:10|1378.56|1374.56|1380.07|1376.07|1380.56|1376.56|1378.54|1374.54|32
1620360080000|2021-05-07 04:01:20|1380.08|1376.08|1379.57|1375.57|1380.27|1376.27|1379.39|1375.39|37
1620360090000|2021-05-07 04:01:30|1379.64|1375.64|1380.37|1376.37|1381.04|1377.04|1379.64|1375.64|30
1620360100000|2021-05-07 04:01:40|1380.2|1376.2|1378.82|1374.82|1380.2|1376.2|1378.53|1374.53|37
1620360110000|2021-05-07 04:01:50|1378.69|1374.69|1377.62|1373.62|1378.78|1374.78|1377.6|1373.6|35
1620360120000|2021-05-07 04:02:00|1377.74|1373.74|1376.63|1372.63|1377.74|1373.74|1376.63|1372.63|37
1620360130000|2021-05-07 04:02:10|1376.53|1372.53|1373.12|1369.12|1376.53|1372.53|1373.12|1369.12|35
1620360140000|2021-05-07 04:02:20|1372.66|1368.66|1372.86|1368.86|1372.86|1368.86|1371.61|1367.61|34
1620360150000|2021-05-07 04:02:30|1372.93|1368.93|1372.14|1368.14|1373.34|1369.34|1371.58|1367.58|37
1620360160000|2021-05-07 04:02:40|1372.12|1368.12|1373.57|1369.57|1373.69|1369.69|1372.09|1368.09|33
1620360170000|2021-05-07 04:02:50|1373.37|1369.37|1373.08|1369.08|1373.46|1369.46|1371.74|1367.74|37
1620360180000|2021-05-07 04:03:00|1372.99|1368.99|1376.55|1372.55|1376.55|1372.55|1372.99|1368.99|38
1620360190000|2021-05-07 04:03:10|1376.53|1372.53|1378.64|1374.64|1378.64|1374.64|1376.53|1372.53|21
1620360200000|2021-05-07 04:03:20|1378.72|1374.72|1381.64|1377.64|1382.49|1378.49|1378.72|1374.72|31
1620360210000|2021-05-07 04:03:30|1381.62|1377.62|1381.32|1377.32|1381.62|1377.62|1380.33|1376.33|34
1620360220000|2021-05-07 04:03:40|1381.26|1377.26|1380.26|1376.26|1381.29|1377.29|1380.15|1376.15|33
1620360230000|2021-05-07 04:03:50|1380.18|1376.18|1380.4|1376.4|1381.12|1377.12|1380.12|1376.12|36
1620360240000|2021-05-07 04:04:00|1380.39|1376.39|1375.79|1371.79|1380.43|1376.43|1375.79|1371.79|38
1620360250000|2021-05-07 04:04:10|1375.75|1371.75|1374.11|1370.11|1375.93|1371.93|1373.71|1369.71|35
1620360260000|2021-05-07 04:04:20|1373.96|1369.96|1372.75|1368.75|1373.96|1369.96|1372.51|1368.51|25
1620360270000|2021-05-07 04:04:30|1372.18|1368.18|1369.4|1365.4|1372.75|1368.75|1369.4|1365.4|32
1620360280000|2021-05-07 04:04:40|1369.39|1365.39|1368.45|1364.45|1369.39|1365.39|1367.29|1363.29|38
1620360290000|2021-05-07 04:04:50|1368.55|1364.55|1370.49|1366.49|1371.68|1367.68|1368.55|1364.55|39
1620360300000|2021-05-07 04:05:00|1370.61|1366.61|1369.13|1365.13|1370.61|1366.61|1368.05|1364.05|34
1620360310000|2021-05-07 04:05:10|1369.09|1365.09|1370.99|1366.99|1370.99|1366.99|1369.09|1365.09|31
1620360320000|2021-05-07 04:05:20|1371.08|1367.08|1373.87|1369.87|1373.87|1369.87|1371.05|1367.05|34
1620360330000|2021-05-07 04:05:30|1373.88|1369.88|1375.64|1371.64|1375.68|1371.68|1373.35|1369.35|35
1620360340000|2021-05-07 04:05:40|1375.96|1371.96|1377.78|1373.78|1378.09|1374.09|1375.74|1371.74|31
1620360350000|2021-05-07 04:05:50|1377.31|1373.31|1377.22|1373.22|1377.91|1373.91|1376.47|1372.47|29
1620360360000|2021-05-07 04:06:00|1376.97|1372.97|1377.34|1373.34|1377.67|1373.67|1376.85|1372.85|26
1620360370000|2021-05-07 04:06:10|1378.45|1374.45|1373.68|1369.68|1378.47|1374.47|1373.6|1369.6|35
1620360380000|2021-05-07 04:06:20|1373.61|1369.61|1372.2|1368.2|1373.78|1369.78|1372.1|1368.1|31
1620360390000|2021-05-07 04:06:30|1372.14|1368.14|1371.21|1367.21|1372.45|1368.45|1370.4|1366.4|36
1620360400000|2021-05-07 04:06:40|1371.15|1367.15|1369.95|1365.95|1371.2|1367.2|1369.76|1365.76|36
1620360410000|2021-05-07 04:06:50|1369.73|1365.73|1369.26|1365.26|1369.73|1365.73|1369.15|1365.15|34
1620360420000|2021-05-07 04:07:00|1369.2|1365.2|1369.82|1365.82|1370.21|1366.21|1367.2|1363.2|36
1620360430000|2021-05-07 04:07:10|1369.83|1365.83|1367.61|1363.61|1369.83|1365.83|1366.5|1362.5|39
1620360440000|2021-05-07 04:07:20|1367.37|1363.37|1364.25|1360.25|1367.61|1363.61|1364.25|1360.25|32
1620360450000|2021-05-07 04:07:30|1364.32|1360.32|1365.01|1361.01|1365.01|1361.01|1363.18|1359.18|35
1620360460000|2021-05-07 04:07:40|1364.92|1360.92|1361.84|1357.84|1364.92|1360.92|1361.69|1357.69|36
1620360470000|2021-05-07 04:07:50|1361.29|1357.29|1358.58|1354.58|1361.29|1357.29|1358.56|1354.56|36
1620360480000|2021-05-07 04:08:00|1358.72|1354.72|1355.64|1351.64|1358.72|1354.72|1355.47|1351.47|34
1620360490000|2021-05-07 04:08:10|1355.57|1351.57|1358.28|1354.28|1358.75|1354.75|1355.57|1351.57|35
1620360500000|2021-05-07 04:08:20|1358.1|1354.1|1358.1|1354.1|1358.51|1354.51|1357.19|1353.19|37
1620360510000|2021-05-07 04:08:30|1358.07|1354.07|1357.89|1353.89|1358.22|1354.22|1357.08|1353.08|36
1620360520000|2021-05-07 04:08:40|1357.81|1353.81|1355.15|1351.15|1357.84|1353.84|1355.15|1351.15|38
1620360530000|2021-05-07 04:08:50|1355.23|1351.23|1356.63|1352.63|1357.47|1353.47|1355.23|1351.23|33
1620360540000|2021-05-07 04:09:00|1356.83|1352.83|1358.89|1354.89|1359.71|1355.71|1356.8|1352.8|38
1620360550000|2021-05-07 04:09:10|1358.8|1354.8|1361.38|1357.38|1361.55|1357.55|1358.65|1354.65|39
1620360560000|2021-05-07 04:09:20|1361.65|1357.65|1361.03|1357.03|1361.65|1357.65|1360.21|1356.21|38
1620360570000|2021-05-07 04:09:30|1360.99|1356.99|1361.24|1357.24|1361.34|1357.34|1360.34|1356.34|34
1620360580000|2021-05-07 04:09:40|1361.25|1357.25|1361.78|1357.78|1361.89|1357.89|1360.51|1356.51|36
1620360590000|2021-05-07 04:09:50|1361.63|1357.63|1361.65|1357.65|1362.19|1358.19|1361.63|1357.63|36
1620360600000|2021-05-07 04:10:00|1362.41|1358.41|1362.52|1358.52|1362.59|1358.59|1362.07|1358.07|27
1620360610000|2021-05-07 04:10:10|1362.53|1358.53|1362.23|1358.23|1362.89|1358.89|1362.08|1358.08|34
1620360620000|2021-05-07 04:10:20|1362.27|1358.27|1362.25|1358.25|1362.32|1358.32|1362.13|1358.13|24
1620360630000|2021-05-07 04:10:30|1362.07|1358.07|1360.77|1356.77|1362.16|1358.16|1360.77|1356.77|29
1620360640000|2021-05-07 04:10:40|1360.79|1356.79|1360.72|1356.72|1361.21|1357.21|1360.7|1356.7|27
1620360650000|2021-05-07 04:10:50|1360.74|1356.74|1361.18|1357.18|1361.19|1357.19|1360.52|1356.52|27
1620360660000|2021-05-07 04:11:00|1361.2|1357.2|1362.67|1358.67|1363.06|1359.06|1361.2|1357.2|38
1620360670000|2021-05-07 04:11:10|1362.84|1358.84|1362.07|1358.07|1363.04|1359.04|1361.87|1357.87|33
1620360680000|2021-05-07 04:11:20|1362.37|1358.37|1363.53|1359.53|1363.7|1359.7|1361.99|1357.99|29
1620360690000|2021-05-07 04:11:30|1365.4|1361.4|1366.11|1362.11|1366.19|1362.19|1363.94|1359.94|32
1620360700000|2021-05-07 04:11:40|1366.33|1362.33|1367.99|1363.99|1368.2|1364.2|1366.33|1362.33|29
1620360710000|2021-05-07 04:11:50|1368.05|1364.05|1368.99|1364.99|1369.16|1365.16|1367.97|1363.97|27
1620360720000|2021-05-07 04:12:00|1368.88|1364.88|1367.63|1363.63|1369.05|1365.05|1367.59|1363.59|34
1620360730000|2021-05-07 04:12:10|1367.61|1363.61|1368.75|1364.75|1368.75|1364.75|1367.12|1363.12|31
1620360740000|2021-05-07 04:12:20|1368.88|1364.88|1367.8|1363.8|1368.99|1364.99|1367.66|1363.66|36
1620360750000|2021-05-07 04:12:30|1368.05|1364.05|1368.54|1364.54|1369.46|1365.46|1368.05|1364.05|36
1620360760000|2021-05-07 04:12:40|1368.41|1364.41|1367.38|1363.38|1368.41|1364.41|1367.32|1363.32|30
1620360770000|2021-05-07 04:12:50|1367.35|1363.35|1365.52|1361.52|1367.37|1363.37|1364.9|1360.9|38
1620360780000|2021-05-07 04:13:00|1364.66|1360.66|1365.1|1361.1|1365.1|1361.1|1363.93|1359.93|32
1620360790000|2021-05-07 04:13:10|1364.98|1360.98|1364.13|1360.13|1365.57|1361.57|1364.13|1360.13|28
1620360800000|2021-05-07 04:13:20|1364.1|1360.1|1365.31|1361.31|1365.31|1361.31|1363.87|1359.87|32
1620360810000|2021-05-07 04:13:30|1365.24|1361.24|1365.46|1361.46|1366.46|1362.46|1365.15|1361.15|37
1620360820000|2021-05-07 04:13:40|1365.49|1361.49|1364.52|1360.52|1366.37|1362.37|1364.52|1360.52|32
1620360830000|2021-05-07 04:13:50|1364.51|1360.51|1365.12|1361.12|1365.2|1361.2|1364.47|1360.47|30
1620360840000|2021-05-07 04:14:00|1365.1|1361.1|1364.86|1360.86|1366.49|1362.49|1364.65|1360.65|35
1620360850000|2021-05-07 04:14:10|1364.87|1360.87|1367.37|1363.37|1367.45|1363.45|1364.81|1360.81|36
1620360860000|2021-05-07 04:14:20|1367.42|1363.42|1370.03|1366.03|1370.03|1366.03|1367.42|1363.42|31
1620360870000|2021-05-07 04:14:30|1370.06|1366.06|1375.8|1371.8|1375.8|1371.8|1370.06|1366.06|39
1620360880000|2021-05-07 04:14:40|1376.28|1372.28|1377.16|1373.16|1377.42|1373.42|1376.12|1372.12|35
1620360890000|2021-05-07 04:14:50|1377.21|1373.21|1378.81|1374.81|1378.81|1374.81|1377.09|1373.09|34
1620360900000|2021-05-07 04:15:00|1379.28|1375.28|1376.31|1372.31|1380.74|1376.74|1375.69|1371.69|35
1620360910000|2021-05-07 04:15:10|1376.22|1372.22|1373.27|1369.27|1376.22|1372.22|1372.66|1368.66|38
1620360920000|2021-05-07 04:15:20|1373.21|1369.21|1376.58|1372.58|1377.2|1373.2|1373.17|1369.17|37
1620360930000|2021-05-07 04:15:30|1376.92|1372.92|1377.33|1373.33|1379.88|1375.88|1375.79|1371.79|38
1620360940000|2021-05-07 04:15:40|1377.34|1373.34|1375.83|1371.83|1378.21|1374.21|1375.63|1371.63|35
1620360950000|2021-05-07 04:15:50|1376.49|1372.49|1377.75|1373.75|1377.98|1373.98|1375.97|1371.97|37
1620360960000|2021-05-07 04:16:00|1377.34|1373.34|1377.52|1373.52|1377.88|1373.88|1377.06|1373.06|28
1620360970000|2021-05-07 04:16:10|1377.36|1373.36|1378.38|1374.38|1378.38|1374.38|1376|1372|36
1620360980000|2021-05-07 04:16:20|1378.81|1374.81|1380.02|1376.02|1380.05|1376.05|1376.16|1372.16|33
1620360990000|2021-05-07 04:16:30|1379.91|1375.91|1383.7|1379.7|1383.77|1379.77|1379.84|1375.84|27
1620361000000|2021-05-07 04:16:40|1383.88|1379.88|1387.33|1383.33|1387.33|1383.33|1383.88|1379.88|28
1620361010000|2021-05-07 04:16:50|1387.19|1383.19|1386.44|1382.44|1387.45|1383.45|1386.44|1382.44|31
1620361020000|2021-05-07 04:17:00|1386.59|1382.59|1385.74|1381.74|1386.81|1382.81|1385.74|1381.74|28
1620361030000|2021-05-07 04:17:10|1386.26|1382.26|1389.32|1385.32|1389.37|1385.37|1384.58|1380.58|30
1620361040000|2021-05-07 04:17:20|1389.33|1385.33|1386.73|1382.73|1389.46|1385.46|1386.73|1382.73|36
1620361050000|2021-05-07 04:17:30|1386.77|1382.77|1384.32|1380.32|1386.87|1382.87|1384.32|1380.32|33
1620361060000|2021-05-07 04:17:40|1384.16|1380.16|1382.18|1378.18|1384.16|1380.16|1381.61|1377.61|37
1620361070000|2021-05-07 04:17:50|1381.99|1377.99|1383.08|1379.08|1384.27|1380.27|1381.97|1377.97|34
1620361080000|2021-05-07 04:18:00|1383.09|1379.09|1380.81|1376.81|1383.22|1379.22|1380.6|1376.6|38
1620361090000|2021-05-07 04:18:10|1380.99|1376.99|1381.48|1377.48|1381.9|1377.9|1380.18|1376.18|38
1620361100000|2021-05-07 04:18:20|1381.54|1377.54|1382.38|1378.38|1382.81|1378.81|1380.71|1376.71|30
1620361110000|2021-05-07 04:18:30|1382.18|1378.18|1385.02|1381.02|1386.09|1382.09|1381.94|1377.94|35
1620361120000|2021-05-07 04:18:40|1385.03|1381.03|1386.92|1382.92|1386.92|1382.92|1385.02|1381.02|34
1620361130000|2021-05-07 04:18:50|1386.96|1382.96|1388.27|1384.27|1388.78|1384.78|1386.96|1382.96|32
1620361140000|2021-05-07 04:19:00|1388.47|1384.47|1387.63|1383.63|1388.47|1384.47|1386.34|1382.34|37
1620361150000|2021-05-07 04:19:10|1387.79|1383.79|1387.52|1383.52|1387.85|1383.85|1387.37|1383.37|30
1620361160000|2021-05-07 04:19:20|1387.66|1383.66|1387.91|1383.91|1388.59|1384.59|1387.66|1383.66|33
1620361170000|2021-05-07 04:19:30|1388.46|1384.46|1387.28|1383.28|1388.6|1384.6|1387|1383|30
1620361180000|2021-05-07 04:19:40|1387.29|1383.29|1386.92|1382.92|1387.29|1383.29|1386.92|1382.92|38
1620361190000|2021-05-07 04:19:50|1386.84|1382.84|1387.59|1383.59|1387.59|1383.59|1386.84|1382.84|27
1620361200000|2021-05-07 04:20:00|1387.64|1383.64|1384.96|1380.96|1387.94|1383.94|1384.75|1380.75|38
1620361210000|2021-05-07 04:20:10|1385|1381|1384.94|1380.94|1385.45|1381.45|1384.57|1380.57|33
1620361220000|2021-05-07 04:20:20|1384.91|1380.91|1384.56|1380.56|1384.97|1380.97|1384.21|1380.21|30
1620361230000|2021-05-07 04:20:30|1384.57|1380.57|1382.07|1378.07|1384.57|1380.57|1381.96|1377.96|34
1620361240000|2021-05-07 04:20:40|1382|1378|1381.52|1377.52|1382|1378|1380.01|1376.01|37
1620361250000|2021-05-07 04:20:50|1381.44|1377.44|1380.82|1376.82|1381.57|1377.57|1380.57|1376.57|33
1620361260000|2021-05-07 04:21:00|1380.9|1376.9|1380.91|1376.91|1380.91|1376.91|1380.33|1376.33|32
1620361270000|2021-05-07 04:21:10|1380.87|1376.87|1381.46|1377.46|1381.46|1377.46|1380.46|1376.46|29
1620361280000|2021-05-07 04:21:20|1381.47|1377.47|1379.7|1375.7|1382.32|1378.32|1379.66|1375.66|35
1620361290000|2021-05-07 04:21:30|1379.68|1375.68|1376.42|1372.42|1379.68|1375.68|1376.27|1372.27|38
1620361300000|2021-05-07 04:21:40|1376.45|1372.45|1377.08|1373.08|1379.81|1375.81|1375.76|1371.76|36
1620361310000|2021-05-07 04:21:50|1376.96|1372.96|1375.44|1371.44|1377.32|1373.32|1375.24|1371.24|39
1620361320000|2021-05-07 04:22:00|1375.43|1371.43|1374.32|1370.32|1375.97|1371.97|1374.31|1370.31|37
1620361330000|2021-05-07 04:22:10|1374.37|1370.37|1373.34|1369.34|1374.37|1370.37|1371.98|1367.98|36
1620361340000|2021-05-07 04:22:20|1373.07|1369.07|1377.38|1373.38|1377.38|1373.38|1372.73|1368.73|33
1620361350000|2021-05-07 04:22:30|1377.3|1373.3|1380.55|1376.55|1380.55|1376.55|1377.3|1373.3|34
1620361360000|2021-05-07 04:22:40|1380.28|1376.28|1380.8|1376.8|1381.87|1377.87|1380.28|1376.28|29
1620361370000|2021-05-07 04:22:50|1381.13|1377.13|1381.59|1377.59|1381.69|1377.69|1381.13|1377.13|19
1620361380000|2021-05-07 04:23:00|1381.55|1377.55|1381.78|1377.78|1383.46|1379.46|1379.96|1375.96|31
1620361390000|2021-05-07 04:23:10|1381.77|1377.77|1382.27|1378.27|1382.27|1378.27|1380.84|1376.84|35
1620361400000|2021-05-07 04:23:20|1382.25|1378.25|1382.21|1378.21|1382.25|1378.25|1381.87|1377.87|28
1620361410000|2021-05-07 04:23:30|1382.25|1378.25|1383.42|1379.42|1383.42|1379.42|1382|1378|26
1620361420000|2021-05-07 04:23:40|1382.93|1378.93|1384.19|1380.19|1384.72|1380.72|1382.93|1378.93|32
1620361430000|2021-05-07 04:23:50|1384.13|1380.13|1384.8|1380.8|1384.83|1380.83|1384.02|1380.02|30
1620361440000|2021-05-07 04:24:00|1384.79|1380.79|1384.28|1380.28|1385.01|1381.01|1384.28|1380.28|23
1620361450000|2021-05-07 04:24:10|1384.13|1380.13|1386.34|1382.34|1386.34|1382.34|1383.76|1379.76|29
1620361460000|2021-05-07 04:24:20|1386.37|1382.37|1385.61|1381.61|1387.47|1383.47|1385.61|1381.61|36
1620361470000|2021-05-07 04:24:30|1385.57|1381.57|1383.9|1379.9|1385.92|1381.92|1383.81|1379.81|34
1620361480000|2021-05-07 04:24:40|1383.83|1379.83|1380.63|1376.63|1384.01|1380.01|1380.61|1376.61|35
1620361490000|2021-05-07 04:24:50|1380.53|1376.53|1381.42|1377.42|1381.42|1377.42|1380.07|1376.07|33
1620361500000|2021-05-07 04:25:00|1381.5|1377.5|1379.18|1375.18|1381.51|1377.51|1378.88|1374.88|34
1620361510000|2021-05-07 04:25:10|1379.19|1375.19|1377.15|1373.15|1380.09|1376.09|1377.15|1373.15|36
1620361520000|2021-05-07 04:25:20|1377.14|1373.14|1376.12|1372.12|1377.17|1373.17|1376.04|1372.04|32
1620361530000|2021-05-07 04:25:30|1376.11|1372.11|1378.07|1374.07|1378.09|1374.09|1376.07|1372.07|26
1620361540000|2021-05-07 04:25:40|1378.13|1374.13|1377.52|1373.52|1378.77|1374.77|1377.52|1373.52|36
1620361550000|2021-05-07 04:25:50|1377.45|1373.45|1376.11|1372.11|1377.7|1373.7|1375.68|1371.68|33
1620361560000|2021-05-07 04:26:00|1376.08|1372.08|1372.7|1368.7|1376.11|1372.11|1372.66|1368.66|35
1620361570000|2021-05-07 04:26:10|1372.4|1368.4|1370.37|1366.37|1372.48|1368.48|1370.19|1366.19|39
1620361580000|2021-05-07 04:26:20|1370.06|1366.06|1369.4|1365.4|1371.09|1367.09|1368.47|1364.47|38
1620361590000|2021-05-07 04:26:30|1369.1|1365.1|1368.23|1364.23|1369.7|1365.7|1367.47|1363.47|33
1620361600000|2021-05-07 04:26:40|1368.36|1364.36|1367.71|1363.71|1369.96|1365.96|1367.4|1363.4|37
1620361610000|2021-05-07 04:26:50|1367.69|1363.69|1370.45|1366.45|1370.67|1366.67|1367.66|1363.66|38
1620361620000|2021-05-07 04:27:00|1370.71|1366.71|1371.52|1367.52|1371.57|1367.57|1370.69|1366.69|28
1620361630000|2021-05-07 04:27:10|1371.43|1367.43|1373.93|1369.93|1373.93|1369.93|1371.43|1367.43|32
1620361640000|2021-05-07 04:27:20|1373.95|1369.95|1377.21|1373.21|1377.21|1373.21|1373.95|1369.95|34
1620361650000|2021-05-07 04:27:30|1377.33|1373.33|1376.89|1372.89|1378.18|1374.18|1376.89|1372.89|23
1620361660000|2021-05-07 04:27:40|1376.87|1372.87|1374.01|1370.01|1376.87|1372.87|1374.01|1370.01|35
1620361670000|2021-05-07 04:27:50|1373.97|1369.97|1374.99|1370.99|1375.02|1371.02|1372.82|1368.82|39
1620361680000|2021-05-07 04:28:00|1374.96|1370.96|1372.93|1368.93|1374.96|1370.96|1372.68|1368.68|35
1620361690000|2021-05-07 04:28:10|1372.86|1368.86|1372.4|1368.4|1373.87|1369.87|1372.4|1368.4|26
1620361700000|2021-05-07 04:28:20|1372.35|1368.35|1372.01|1368.01|1372.35|1368.35|1371.78|1367.78|26
1620361710000|2021-05-07 04:28:30|1372.02|1368.02|1372.56|1368.56|1373.22|1369.22|1371.89|1367.89|32
1620361720000|2021-05-07 04:28:40|1372.55|1368.55|1371.93|1367.93|1373.27|1369.27|1371.93|1367.93|34
1620361730000|2021-05-07 04:28:50|1371.92|1367.92|1370.89|1366.89|1372.65|1368.65|1370.81|1366.81|31
1620361740000|2021-05-07 04:29:00|1370.87|1366.87|1369.46|1365.46|1371|1367|1369.44|1365.44|36
1620361750000|2021-05-07 04:29:10|1369.47|1365.47|1368.85|1364.85|1369.47|1365.47|1368.03|1364.03|36
1620361760000|2021-05-07 04:29:20|1368.87|1364.87|1367.41|1363.41|1369.62|1365.62|1367.41|1363.41|36
1620361770000|2021-05-07 04:29:30|1367.42|1363.42|1366.81|1362.81|1367.42|1363.42|1366.69|1362.69|21
1620361780000|2021-05-07 04:29:40|1366.92|1362.92|1365.59|1361.59|1367.17|1363.17|1365.48|1361.48|34
1620361790000|2021-05-07 04:29:50|1365.36|1361.36|1365.04|1361.04|1367.16|1363.16|1365.04|1361.04|38
1620361800000|2021-05-07 04:30:00|1365.03|1361.03|1365.41|1361.41|1365.62|1361.62|1364.29|1360.29|33
1620361810000|2021-05-07 04:30:10|1365.64|1361.64|1366.55|1362.55|1366.66|1362.66|1365.52|1361.52|29
1620361820000|2021-05-07 04:30:20|1366.56|1362.56|1366.07|1362.07|1366.78|1362.78|1365.92|1361.92|31
1620361830000|2021-05-07 04:30:30|1366.46|1362.46|1368.46|1364.46|1368.46|1364.46|1366.46|1362.46|28
1620361840000|2021-05-07 04:30:40|1368.53|1364.53|1373.94|1369.94|1373.94|1369.94|1368.53|1364.53|33
1620361850000|2021-05-07 04:30:50|1373.91|1369.91|1374.16|1370.16|1374.95|1370.95|1372.06|1368.06|35
1620361860000|2021-05-07 04:31:00|1374.01|1370.01|1373.44|1369.44|1375.07|1371.07|1373.44|1369.44|34
1620361870000|2021-05-07 04:31:10|1373.46|1369.46|1369.6|1365.6|1373.6|1369.6|1369.6|1365.6|29
1620361880000|2021-05-07 04:31:20|1369.82|1365.82|1364.16|1360.16|1370.07|1366.07|1364.16|1360.16|37
1620361890000|2021-05-07 04:31:30|1364.02|1360.02|1362.74|1358.74|1364.17|1360.17|1362.74|1358.74|34
1620361900000|2021-05-07 04:31:40|1362.73|1358.73|1359.23|1355.23|1363.42|1359.42|1359.03|1355.03|37
1620361910000|2021-05-07 04:31:50|1359.49|1355.49|1357.13|1353.13|1360.05|1356.05|1357.13|1353.13|31
1620361920000|2021-05-07 04:32:00|1357.14|1353.14|1359.83|1355.83|1360.08|1356.08|1357.14|1353.14|36
1620361930000|2021-05-07 04:32:10|1359.78|1355.78|1361.67|1357.67|1361.98|1357.98|1359.61|1355.61|26
1620361940000|2021-05-07 04:32:20|1361.82|1357.82|1362.85|1358.85|1363.98|1359.98|1360.87|1356.87|29
1620361950000|2021-05-07 04:32:30|1362.91|1358.91|1363.17|1359.17|1363.26|1359.26|1362.74|1358.74|25
1620361960000|2021-05-07 04:32:40|1363.1|1359.1|1364.89|1360.89|1364.89|1360.89|1363.1|1359.1|25
1620361970000|2021-05-07 04:32:50|1364.86|1360.86|1363.36|1359.36|1365.13|1361.13|1362.26|1358.26|21
1620361980000|2021-05-07 04:33:00|1363.41|1359.41|1368.14|1364.14|1368.45|1364.45|1363.41|1359.41|20
1620361990000|2021-05-07 04:33:10|1368.07|1364.07|1369.74|1365.74|1369.95|1365.95|1367.59|1363.59|31
1620362000000|2021-05-07 04:33:20|1369.75|1365.75|1370.84|1366.84|1370.84|1366.84|1369.24|1365.24|35
1620362010000|2021-05-07 04:33:30|1370.77|1366.77|1370.13|1366.13|1371.5|1367.5|1370.1|1366.1|29
1620362020000|2021-05-07 04:33:40|1370.35|1366.35|1370.89|1366.89|1371.02|1367.02|1369.94|1365.94|30
1620362030000|2021-05-07 04:33:50|1370.83|1366.83|1366.24|1362.24|1370.84|1366.84|1366.07|1362.07|36
1620362040000|2021-05-07 04:34:00|1366.19|1362.19|1362.28|1358.28|1366.19|1362.19|1362.28|1358.28|36
1620362050000|2021-05-07 04:34:10|1362.29|1358.29|1361.25|1357.25|1363.82|1359.82|1360.72|1356.72|31
1620362060000|2021-05-07 04:34:20|1361.27|1357.27|1359.67|1355.67|1361.92|1357.92|1359.67|1355.67|33
1620362070000|2021-05-07 04:34:30|1359.62|1355.62|1360.76|1356.76|1360.76|1356.76|1359.34|1355.34|38
1620362080000|2021-05-07 04:34:40|1360.71|1356.71|1359.62|1355.62|1360.8|1356.8|1359.62|1355.62|34
1620362090000|2021-05-07 04:34:50|1359.36|1355.36|1358.82|1354.82|1359.39|1355.39|1358.6|1354.6|32
1620362100000|2021-05-07 04:35:00|1358.81|1354.81|1361.28|1357.28|1361.61|1357.61|1358.27|1354.27|34
1620362110000|2021-05-07 04:35:10|1361.29|1357.29|1361.72|1357.72|1362.85|1358.85|1361.11|1357.11|27
1620362120000|2021-05-07 04:35:20|1361.74|1357.74|1364.34|1360.34|1366.15|1362.15|1361.71|1357.71|31
1620362130000|2021-05-07 04:35:30|1364.38|1360.38|1363.55|1359.55|1364.38|1360.38|1362.57|1358.57|35
1620362140000|2021-05-07 04:35:40|1363.54|1359.54|1362.69|1358.69|1363.55|1359.55|1362.38|1358.38|32
1620362150000|2021-05-07 04:35:50|1362.68|1358.68|1361.83|1357.83|1362.92|1358.92|1361.83|1357.83|31
1620362160000|2021-05-07 04:36:00|1361.82|1357.82|1364.03|1360.03|1364.03|1360.03|1361.82|1357.82|21
1620362170000|2021-05-07 04:36:10|1364.43|1360.43|1363.56|1359.56|1364.94|1360.94|1362.96|1358.96|33
1620362180000|2021-05-07 04:36:20|1363.61|1359.61|1360.73|1356.73|1363.61|1359.61|1360.73|1356.73|35
1620362190000|2021-05-07 04:36:30|1360.59|1356.59|1360.72|1356.72|1361.37|1357.37|1360.36|1356.36|37
1620362200000|2021-05-07 04:36:40|1361.36|1357.36|1360.93|1356.93|1361.57|1357.57|1359.05|1355.05|32
1620362210000|2021-05-07 04:36:50|1360.94|1356.94|1356.49|1352.49|1361.21|1357.21|1356.49|1352.49|34
1620362220000|2021-05-07 04:37:00|1356.47|1352.47|1358.11|1354.11|1358.11|1354.11|1355.72|1351.72|36
1620362230000|2021-05-07 04:37:10|1358.29|1354.29|1355.12|1351.12|1358.29|1354.29|1354.48|1350.48|34
1620362240000|2021-05-07 04:37:20|1355.14|1351.14|1354.63|1350.63|1355.44|1351.44|1354.42|1350.42|37
1620362250000|2021-05-07 04:37:30|1354.68|1350.68|1350.34|1346.34|1354.68|1350.68|1350.34|1346.34|37
1620362260000|2021-05-07 04:37:40|1350.33|1346.33|1347.55|1343.55|1350.39|1346.39|1347.55|1343.55|39
1620362270000|2021-05-07 04:37:50|1347.9|1343.9|1347.83|1343.83|1348.97|1344.97|1347.75|1343.75|34
1620362280000|2021-05-07 04:38:00|1347.84|1343.84|1349.81|1345.81|1350.2|1346.2|1347.81|1343.81|31
1620362290000|2021-05-07 04:38:10|1349.83|1345.83|1348.51|1344.51|1350.31|1346.31|1348.51|1344.51|25
1620362300000|2021-05-07 04:38:20|1348.55|1344.55|1348.49|1344.49|1349.34|1345.34|1347.63|1343.63|31
1620362310000|2021-05-07 04:38:30|1348.48|1344.48|1347.67|1343.67|1349.04|1345.04|1347.67|1343.67|38
1620362320000|2021-05-07 04:38:40|1347.68|1343.68|1347.71|1343.71|1348.46|1344.46|1347.58|1343.58|33
1620362330000|2021-05-07 04:38:50|1347.66|1343.66|1347.76|1343.76|1347.76|1343.76|1345.68|1341.68|38
1620362340000|2021-05-07 04:39:00|1347.47|1343.47|1349.79|1345.79|1349.81|1345.81|1347.47|1343.47|33
1620362350000|2021-05-07 04:39:10|1349.76|1345.76|1350.05|1346.05|1350.89|1346.89|1349.37|1345.37|31
1620362360000|2021-05-07 04:39:20|1350.04|1346.04|1350.93|1346.93|1350.94|1346.94|1350.04|1346.04|33
1620362370000|2021-05-07 04:39:30|1351.09|1347.09|1352.46|1348.46|1352.46|1348.46|1350.91|1346.91|31
1620362380000|2021-05-07 04:39:40|1352.51|1348.51|1352.69|1348.69|1352.69|1348.69|1351.96|1347.96|32
1620362390000|2021-05-07 04:39:50|1352.62|1348.62|1352.64|1348.64|1353.57|1349.57|1351.39|1347.39|35
1620362400000|2021-05-07 04:40:00|1350.73|1346.73|1353.95|1349.95|1354.95|1350.95|1350.48|1346.48|36
1620362410000|2021-05-07 04:40:10|1353.96|1349.96|1359.76|1355.76|1359.76|1355.76|1353.96|1349.96|37
1620362420000|2021-05-07 04:40:20|1359.77|1355.77|1364.54|1360.54|1364.7|1360.7|1358.82|1354.82|38
1620362430000|2021-05-07 04:40:30|1364.28|1360.28|1360.86|1356.86|1364.28|1360.28|1360.86|1356.86|39
1620362440000|2021-05-07 04:40:40|1360.69|1356.69|1358.05|1354.05|1361.06|1357.06|1357.65|1353.65|39
1620362450000|2021-05-07 04:40:50|1357.65|1353.65|1354.28|1350.28|1357.88|1353.88|1353.31|1349.31|38
1620362460000|2021-05-07 04:41:00|1354.44|1350.44|1353.04|1349.04|1355.85|1351.85|1353.04|1349.04|38
1620362470000|2021-05-07 04:41:10|1353.02|1349.02|1354.41|1350.41|1354.41|1350.41|1352.62|1348.62|36
1620362480000|2021-05-07 04:41:20|1354.42|1350.42|1357.37|1353.37|1357.84|1353.84|1354.42|1350.42|38
1620362490000|2021-05-07 04:41:30|1357.29|1353.29|1356.51|1352.51|1357.52|1353.52|1356.45|1352.45|31
1620362500000|2021-05-07 04:41:40|1356.29|1352.29|1354.04|1350.04|1356.29|1352.29|1353.85|1349.85|36
1620362510000|2021-05-07 04:41:50|1354.03|1350.03|1354.59|1350.59|1355.04|1351.04|1353.74|1349.74|36
1620362520000|2021-05-07 04:42:00|1354.57|1350.57|1357.08|1353.08|1358.04|1354.04|1354.57|1350.57|35
1620362530000|2021-05-07 04:42:10|1357.07|1353.07|1357.95|1353.95|1358.17|1354.17|1357.07|1353.07|23
1620362540000|2021-05-07 04:42:20|1358.01|1354.01|1361.03|1357.03|1361.15|1357.15|1358.01|1354.01|23
1620362550000|2021-05-07 04:42:30|1361.06|1357.06|1361.06|1357.06|1361.19|1357.19|1360.55|1356.55|22
1620362560000|2021-05-07 04:42:40|1361.11|1357.11|1360.47|1356.47|1361.63|1357.63|1360.04|1356.04|24
1620362570000|2021-05-07 04:42:50|1360.78|1356.78|1360.88|1356.88|1361.07|1357.07|1360.62|1356.62|24
1620362580000|2021-05-07 04:43:00|1361.34|1357.34|1364.28|1360.28|1364.28|1360.28|1361.15|1357.15|34
1620362590000|2021-05-07 04:43:10|1364.26|1360.26|1365.89|1361.89|1365.93|1361.93|1364.18|1360.18|36
1620362600000|2021-05-07 04:43:20|1367.1|1363.1|1364.84|1360.84|1367.1|1363.1|1364.54|1360.54|34
1620362610000|2021-05-07 04:43:30|1364.86|1360.86|1364.93|1360.93|1365.03|1361.03|1364.46|1360.46|34
1620362620000|2021-05-07 04:43:40|1365.31|1361.31|1364.67|1360.67|1366.2|1362.2|1364.67|1360.67|38
1620362630000|2021-05-07 04:43:50|1364.64|1360.64|1360.55|1356.55|1364.64|1360.64|1359.83|1355.83|38
1620362640000|2021-05-07 04:44:00|1360.49|1356.49|1365.15|1361.15|1365.15|1361.15|1360.32|1356.32|39
1620362650000|2021-05-07 04:44:10|1365.16|1361.16|1365.45|1361.45|1366.06|1362.06|1364.79|1360.79|34
1620362660000|2021-05-07 04:44:20|1365.49|1361.49|1366.7|1362.7|1366.82|1362.82|1365.46|1361.46|33
1620362670000|2021-05-07 04:44:30|1366.71|1362.71|1366.81|1362.81|1367|1363|1366.19|1362.19|29
1620362680000|2021-05-07 04:44:40|1366.84|1362.84|1367.51|1363.51|1368.12|1364.12|1366.84|1362.84|23
1620362690000|2021-05-07 04:44:50|1367.93|1363.93|1371.73|1367.73|1371.73|1367.73|1367.93|1363.93|30
1620362700000|2021-05-07 04:45:00|1371.8|1367.8|1372.27|1368.27|1373.93|1369.93|1371.64|1367.64|39
1620362710000|2021-05-07 04:45:10|1371.91|1367.91|1365.85|1361.85|1372.12|1368.12|1365.79|1361.79|39
1620362720000|2021-05-07 04:45:20|1365.79|1361.79|1367.1|1363.1|1367.17|1363.17|1365.79|1361.79|36
1620362730000|2021-05-07 04:45:30|1367.06|1363.06|1365.71|1361.71|1367.06|1363.06|1365.69|1361.69|37
1620362740000|2021-05-07 04:45:40|1365.72|1361.72|1366.31|1362.31|1366.83|1362.83|1365.51|1361.51|33
1620362750000|2021-05-07 04:45:50|1366.28|1362.28|1366.43|1362.43|1366.92|1362.92|1366.07|1362.07|35
1620362760000|2021-05-07 04:46:00|1366.37|1362.37|1368.94|1364.94|1369.69|1365.69|1366.11|1362.11|35
1620362770000|2021-05-07 04:46:10|1369.26|1365.26|1371.23|1367.23|1371.32|1367.32|1369.09|1365.09|35
1620362780000|2021-05-07 04:46:20|1371.62|1367.62|1372.1|1368.1|1372.29|1368.29|1371.57|1367.57|35
1620362790000|2021-05-07 04:46:30|1372.13|1368.13|1369.21|1365.21|1372.5|1368.5|1369.19|1365.19|34
1620362800000|2021-05-07 04:46:40|1369.4|1365.4|1369.42|1365.42|1369.97|1365.97|1368.81|1364.81|37
1620362810000|2021-05-07 04:46:50|1369.38|1365.38|1370.89|1366.89|1371|1367|1369.24|1365.24|37
1620362820000|2021-05-07 04:47:00|1370.78|1366.78|1369.98|1365.98|1370.87|1366.87|1369.55|1365.55|36
1620362830000|2021-05-07 04:47:10|1370.12|1366.12|1371.12|1367.12|1371.33|1367.33|1369.98|1365.98|36
1620362840000|2021-05-07 04:47:20|1371.15|1367.15|1371.52|1367.52|1371.52|1367.52|1370.5|1366.5|34
1620362850000|2021-05-07 04:47:30|1371.47|1367.47|1371.7|1367.7|1372|1368|1371.17|1367.17|35
1620362860000|2021-05-07 04:47:40|1371.26|1367.26|1368.89|1364.89|1371.26|1367.26|1368.89|1364.89|33
1620362870000|2021-05-07 04:47:50|1369.05|1365.05|1366.26|1362.26|1369.05|1365.05|1366.26|1362.26|25
1620362880000|2021-05-07 04:48:00|1366.19|1362.19|1366.49|1362.49|1367.47|1363.47|1365.55|1361.55|35
1620362890000|2021-05-07 04:48:10|1366.51|1362.51|1367.34|1363.34|1367.34|1363.34|1366.22|1362.22|33
1620362900000|2021-05-07 04:48:20|1367.31|1363.31|1368.64|1364.64|1369.7|1365.7|1367.04|1363.04|40
1620362910000|2021-05-07 04:48:30|1368.6|1364.6|1368.95|1364.95|1369.06|1365.06|1367.83|1363.83|36
1620362920000|2021-05-07 04:48:40|1368.96|1364.96|1369.15|1365.15|1369.52|1365.52|1368.75|1364.75|27
1620362930000|2021-05-07 04:48:50|1369.08|1365.08|1368.02|1364.02|1369.08|1365.08|1368.02|1364.02|34
1620362940000|2021-05-07 04:49:00|1367.98|1363.98|1369.01|1365.01|1369.22|1365.22|1367.6|1363.6|34
1620362950000|2021-05-07 04:49:10|1369.26|1365.26|1369.69|1365.69|1369.96|1365.96|1368.95|1364.95|23
1620362960000|2021-05-07 04:49:20|1369.89|1365.89|1369.92|1365.92|1370.59|1366.59|1369.32|1365.32|23
1620362970000|2021-05-07 04:49:30|1370.49|1366.49|1368.85|1364.85|1370.58|1366.58|1368.77|1364.77|36
1620362980000|2021-05-07 04:49:40|1368.88|1364.88|1368.86|1364.86|1369.08|1365.08|1368.74|1364.74|30
1620362990000|2021-05-07 04:49:50|1368.81|1364.81|1370.17|1366.17|1371.01|1367.01|1368.81|1364.81|36
1620363000000|2021-05-07 04:50:00|1370.15|1366.15|1370.52|1366.52|1371.17|1367.17|1370.15|1366.15|35
1620363010000|2021-05-07 04:50:10|1370.55|1366.55|1371.16|1367.16|1371.33|1367.33|1370.55|1366.55|24
1620363020000|2021-05-07 04:50:20|1371.29|1367.29|1370.66|1366.66|1371.68|1367.68|1370.65|1366.65|32
1620363030000|2021-05-07 04:50:30|1370.65|1366.65|1370.71|1366.71|1371.63|1367.63|1370.52|1366.52|37
1620363040000|2021-05-07 04:50:40|1370.78|1366.78|1372.23|1368.23|1372.28|1368.28|1370.78|1366.78|31
1620363050000|2021-05-07 04:50:50|1372.26|1368.26|1372.78|1368.78|1372.85|1368.85|1372.26|1368.26|24
1620363060000|2021-05-07 04:51:00|1372.77|1368.77|1371.8|1367.8|1372.77|1368.77|1370.8|1366.8|39
1620363070000|2021-05-07 04:51:10|1372.03|1368.03|1372.4|1368.4|1372.46|1368.46|1372.03|1368.03|21
1620363080000|2021-05-07 04:51:20|1372.39|1368.39|1372.02|1368.02|1372.39|1368.39|1371.97|1367.97|31
1620363090000|2021-05-07 04:51:30|1372.05|1368.05|1370.21|1366.21|1372.05|1368.05|1370.21|1366.21|26
1620363100000|2021-05-07 04:51:40|1370.39|1366.39|1369.97|1365.97|1370.39|1366.39|1369.78|1365.78|32
1620363110000|2021-05-07 04:51:50|1369.95|1365.95|1368.58|1364.58|1369.95|1365.95|1368.58|1364.58|30
1620363120000|2021-05-07 04:52:00|1368.57|1364.57|1366.89|1362.89|1368.8|1364.8|1366.85|1362.85|27
1620363130000|2021-05-07 04:52:10|1367.14|1363.14|1365.22|1361.22|1367.14|1363.14|1365.22|1361.22|30
1620363140000|2021-05-07 04:52:20|1365.17|1361.17|1365.07|1361.07|1365.38|1361.38|1365.07|1361.07|21
1620363150000|2021-05-07 04:52:30|1365.09|1361.09|1363.26|1359.26|1365.09|1361.09|1362.96|1358.96|34
1620363160000|2021-05-07 04:52:40|1363.2|1359.2|1358.83|1354.83|1363.2|1359.2|1358.48|1354.48|37
1620363170000|2021-05-07 04:52:50|1359.14|1355.14|1363.06|1359.06|1363.06|1359.06|1359.14|1355.14|40
1620363180000|2021-05-07 04:53:00|1363.83|1359.83|1364.41|1360.41|1364.52|1360.52|1362.47|1358.47|36
1620363190000|2021-05-07 04:53:10|1363.47|1359.47|1364.28|1360.28|1364.61|1360.61|1363.36|1359.36|27
1620363200000|2021-05-07 04:53:20|1364.3|1360.3|1361.92|1357.92|1364.3|1360.3|1361.92|1357.92|33
1620363210000|2021-05-07 04:53:30|1361.64|1357.64|1361.83|1357.83|1363.18|1359.18|1360.96|1356.96|30
1620363220000|2021-05-07 04:53:40|1361.82|1357.82|1360.7|1356.7|1363.18|1359.18|1360.7|1356.7|36
1620363230000|2021-05-07 04:53:50|1360.69|1356.69|1359.61|1355.61|1360.8|1356.8|1358.7|1354.7|36
1620363240000|2021-05-07 04:54:00|1359.6|1355.6|1358.86|1354.86|1359.61|1355.61|1358.19|1354.19|27
1620363250000|2021-05-07 04:54:10|1358.97|1354.97|1363.27|1359.27|1363.27|1359.27|1358.96|1354.96|35
1620363260000|2021-05-07 04:54:20|1363.39|1359.39|1366.51|1362.51|1366.71|1362.71|1362.95|1358.95|33
1620363270000|2021-05-07 04:54:30|1367.44|1363.44|1369.78|1365.78|1369.9|1365.9|1367.44|1363.44|31
1620363280000|2021-05-07 04:54:40|1369.71|1365.71|1371.09|1367.09|1371.48|1367.48|1369.61|1365.61|37
1620363290000|2021-05-07 04:54:50|1371.06|1367.06|1372.08|1368.08|1372.35|1368.35|1371.06|1367.06|34
1620363300000|2021-05-07 04:55:00|1372.05|1368.05|1373.65|1369.65|1373.67|1369.67|1372.05|1368.05|29
1620363310000|2021-05-07 04:55:10|1373.66|1369.66|1374.18|1370.18|1374.71|1370.71|1373.35|1369.35|34
1620363320000|2021-05-07 04:55:20|1374.47|1370.47|1377.51|1373.51|1377.61|1373.61|1374.47|1370.47|28
1620363330000|2021-05-07 04:55:30|1377.39|1373.39|1377.23|1373.23|1377.45|1373.45|1377.13|1373.13|24
1620363340000|2021-05-07 04:55:40|1375.24|1371.24|1377.03|1373.03|1377.12|1373.12|1375.24|1371.24|37
1620363350000|2021-05-07 04:55:50|1377.04|1373.04|1377.47|1373.47|1377.54|1373.54|1377.04|1373.04|30
1620363360000|2021-05-07 04:56:00|1377.51|1373.51|1377.63|1373.63|1378.05|1374.05|1377.43|1373.43|32
1620363370000|2021-05-07 04:56:10|1377.64|1373.64|1377.72|1373.72|1377.73|1373.73|1377.4|1373.4|30
1620363380000|2021-05-07 04:56:20|1377.71|1373.71|1377.89|1373.89|1377.98|1373.98|1377.4|1373.4|21
1620363390000|2021-05-07 04:56:30|1377.91|1373.91|1379.13|1375.13|1379.13|1375.13|1377.75|1373.75|28
1620363400000|2021-05-07 04:56:40|1379.08|1375.08|1379.28|1375.28|1379.81|1375.81|1378.81|1374.81|32
1620363410000|2021-05-07 04:56:50|1379.32|1375.32|1379.93|1375.93|1379.93|1375.93|1379.17|1375.17|30
1620363420000|2021-05-07 04:57:00|1379.85|1375.85|1380.42|1376.42|1380.92|1376.92|1379.85|1375.85|36
1620363430000|2021-05-07 04:57:10|1380.48|1376.48|1380.09|1376.09|1381.66|1377.66|1379.36|1375.36|39
1620363440000|2021-05-07 04:57:20|1380.17|1376.17|1378.81|1374.81|1381.61|1377.61|1378.81|1374.81|34
1620363450000|2021-05-07 04:57:30|1378.86|1374.86|1379.57|1375.57|1379.62|1375.62|1378.45|1374.45|33
1620363460000|2021-05-07 04:57:40|1379.65|1375.65|1382.16|1378.16|1382.36|1378.36|1379.65|1375.65|36
1620363470000|2021-05-07 04:57:50|1382.14|1378.14|1380.94|1376.94|1382.53|1378.53|1380.15|1376.15|34
1620363480000|2021-05-07 04:58:00|1380.85|1376.85|1381.75|1377.75|1382.41|1378.41|1380.62|1376.62|36
1620363490000|2021-05-07 04:58:10|1381.7|1377.7|1381.86|1377.86|1381.92|1377.92|1380.99|1376.99|38
1620363500000|2021-05-07 04:58:20|1382|1378|1387.54|1383.54|1387.54|1383.54|1381.75|1377.75|39
1620363510000|2021-05-07 04:58:30|1387.59|1383.59|1385.93|1381.93|1387.59|1383.59|1382.5|1378.5|34
1620363520000|2021-05-07 04:58:40|1385.87|1381.87|1385.66|1381.66|1385.87|1381.87|1382.65|1378.65|31
1620363530000|2021-05-07 04:58:50|1385.98|1381.98|1382.74|1378.74|1385.98|1381.98|1381.81|1377.81|36
1620363540000|2021-05-07 04:59:00|1383.23|1379.23|1382.78|1378.78|1383.24|1379.24|1381.75|1377.75|33
1620363550000|2021-05-07 04:59:10|1382.85|1378.85|1380.01|1376.01|1382.95|1378.95|1379.92|1375.92|36
1620363560000|2021-05-07 04:59:20|1380.02|1376.02|1380.34|1376.34|1380.68|1376.68|1379.98|1375.98|36
1620363570000|2021-05-07 04:59:30|1380.26|1376.26|1380.31|1376.31|1380.37|1376.37|1380.15|1376.15|28
1620363580000|2021-05-07 04:59:40|1380.47|1376.47|1383.57|1379.57|1383.78|1379.78|1380.33|1376.33|36
1620363590000|2021-05-07 04:59:50|1383.68|1379.68|1383.8|1379.8|1383.89|1379.89|1383.68|1379.68|13
1620363600000|2021-05-07 05:00:00|1383.82|1379.82|1380.65|1376.65|1384.09|1380.09|1380.63|1376.63|35
1620363610000|2021-05-07 05:00:10|1380.55|1376.55|1380.85|1376.85|1381.1|1377.1|1380.41|1376.41|38
1620363620000|2021-05-07 05:00:20|1380.83|1376.83|1380.78|1376.78|1382.33|1378.33|1380.74|1376.74|37
1620363630000|2021-05-07 05:00:30|1380.46|1376.46|1381.03|1377.03|1381.25|1377.25|1380.42|1376.42|33
1620363640000|2021-05-07 05:00:40|1381.04|1377.04|1381.25|1377.25|1381.5|1377.5|1380.6|1376.6|30
1620363650000|2021-05-07 05:00:50|1381.05|1377.05|1381.27|1377.27|1381.33|1377.33|1380.05|1376.05|35
1620363660000|2021-05-07 05:01:00|1381.46|1377.46|1385.67|1381.67|1385.86|1381.86|1381.36|1377.36|39
1620363670000|2021-05-07 05:01:10|1385.78|1381.78|1384.76|1380.76|1385.79|1381.79|1384.66|1380.66|31
1620363680000|2021-05-07 05:01:20|1384.77|1380.77|1385.28|1381.28|1385.36|1381.36|1384.62|1380.62|28
1620363690000|2021-05-07 05:01:30|1385.3|1381.3|1385.72|1381.72|1386.34|1382.34|1385.16|1381.16|30
1620363700000|2021-05-07 05:01:40|1385.73|1381.73|1388.19|1384.19|1388.19|1384.19|1385.6|1381.6|30
1620363710000|2021-05-07 05:01:50|1388.16|1384.16|1390.25|1386.25|1390.25|1386.25|1387.67|1383.67|30
1620363720000|2021-05-07 05:02:00|1390.08|1386.08|1389.78|1385.78|1390.24|1386.24|1388.97|1384.97|27
1620363730000|2021-05-07 05:02:10|1389.79|1385.79|1389.04|1385.04|1390.34|1386.34|1388.61|1384.61|30
1620363740000|2021-05-07 05:02:20|1389.07|1385.07|1387.87|1383.87|1389.49|1385.49|1387.84|1383.84|28
1620363750000|2021-05-07 05:02:30|1387.39|1383.39|1385.69|1381.69|1387.39|1383.39|1385.69|1381.69|35
1620363760000|2021-05-07 05:02:40|1385.7|1381.7|1388.54|1384.54|1388.54|1384.54|1385.7|1381.7|33
1620363770000|2021-05-07 05:02:50|1388.51|1384.51|1387.04|1383.04|1388.63|1384.63|1386.95|1382.95|31
1620363780000|2021-05-07 05:03:00|1386.93|1382.93|1389.1|1385.1|1389.22|1385.22|1386.86|1382.86|23
1620363790000|2021-05-07 05:03:10|1388.48|1384.48|1389.87|1385.87|1389.87|1385.87|1388.03|1384.03|31
1620363800000|2021-05-07 05:03:20|1389.91|1385.91|1388.95|1384.95|1389.99|1385.99|1388.81|1384.81|31
1620363810000|2021-05-07 05:03:30|1388.97|1384.97|1389.51|1385.51|1390.31|1386.31|1388.92|1384.92|30
1620363820000|2021-05-07 05:03:40|1389.38|1385.38|1389.17|1385.17|1389.73|1385.73|1389.06|1385.06|31
1620363830000|2021-05-07 05:03:50|1389.19|1385.19|1389.02|1385.02|1389.56|1385.56|1388.71|1384.71|33
1620363840000|2021-05-07 05:04:00|1389.11|1385.11|1389.11|1385.11|1389.19|1385.19|1389.07|1385.07|23
1620363850000|2021-05-07 05:04:10|1389.12|1385.12|1388.31|1384.31|1389.12|1385.12|1387.3|1383.3|35
1620363860000|2021-05-07 05:04:20|1388.78|1384.78|1388.9|1384.9|1389.13|1385.13|1388.73|1384.73|28
1620363870000|2021-05-07 05:04:30|1388.91|1384.91|1388.42|1384.42|1388.91|1384.91|1388.34|1384.34|22
1620363880000|2021-05-07 05:04:40|1388.39|1384.39|1387.2|1383.2|1388.41|1384.41|1387.11|1383.11|25
1620363890000|2021-05-07 05:04:50|1387.17|1383.17|1387.09|1383.09|1387.82|1383.82|1387.09|1383.09|35
1620363900000|2021-05-07 05:05:00|1387.18|1383.18|1387.43|1383.43|1387.48|1383.48|1386.43|1382.43|24
1620363910000|2021-05-07 05:05:10|1387.42|1383.42|1387.33|1383.33|1387.43|1383.43|1387.26|1383.26|20
1620363920000|2021-05-07 05:05:20|1388.09|1384.09|1389.33|1385.33|1389.33|1385.33|1387.69|1383.69|27
1620363930000|2021-05-07 05:05:30|1389.37|1385.37|1389.82|1385.82|1389.82|1385.82|1389.22|1385.22|15
1620363940000|2021-05-07 05:05:40|1389.71|1385.71|1390|1386|1390.09|1386.09|1389.66|1385.66|13
1620363950000|2021-05-07 05:05:50|1390.09|1386.09|1390.14|1386.14|1390.2|1386.2|1389.57|1385.57|19
1620363960000|2021-05-07 05:06:00|1389.69|1385.69|1387.46|1383.46|1389.7|1385.7|1387.35|1383.35|35
1620363970000|2021-05-07 05:06:10|1387.51|1383.51|1389.1|1385.1|1389.1|1385.1|1387.36|1383.36|31
1620363980000|2021-05-07 05:06:20|1389.06|1385.06|1389.53|1385.53|1389.84|1385.84|1388.95|1384.95|27
1620363990000|2021-05-07 05:06:30|1389.45|1385.45|1389.11|1385.11|1389.68|1385.68|1388.99|1384.99|26
1620364000000|2021-05-07 05:06:40|1389.12|1385.12|1390.86|1386.86|1390.89|1386.89|1388.86|1384.86|34
1620364010000|2021-05-07 05:06:50|1390.81|1386.81|1391.74|1387.74|1391.93|1387.93|1390.76|1386.76|28
1620364020000|2021-05-07 05:07:00|1391.8|1387.8|1393.71|1389.71|1393.89|1389.89|1391.8|1387.8|32
1620364030000|2021-05-07 05:07:10|1393.64|1389.64|1395.26|1391.26|1395.41|1391.41|1393.31|1389.31|32
1620364040000|2021-05-07 05:07:20|1395.41|1391.41|1395.02|1391.02|1395.41|1391.41|1394.25|1390.25|35
1620364050000|2021-05-07 05:07:30|1395.05|1391.05|1396.21|1392.21|1396.21|1392.21|1394.87|1390.87|28
1620364060000|2021-05-07 05:07:40|1395.78|1391.78|1395.76|1391.76|1397.29|1393.29|1395.26|1391.26|30
1620364070000|2021-05-07 05:07:50|1395.74|1391.74|1396.15|1392.15|1396.21|1392.21|1395.55|1391.55|27
1620364080000|2021-05-07 05:08:00|1396.33|1392.33|1396.87|1392.87|1398.4|1394.4|1395.75|1391.75|34
1620364090000|2021-05-07 05:08:10|1397.08|1393.08|1395.55|1391.55|1398.21|1394.21|1395.48|1391.48|37
1620364100000|2021-05-07 05:08:20|1395.76|1391.76|1395.73|1391.73|1396.55|1392.55|1395.06|1391.06|37
1620364110000|2021-05-07 05:08:30|1395.71|1391.71|1395.74|1391.74|1396.24|1392.24|1395.1|1391.1|37
1620364120000|2021-05-07 05:08:40|1395.67|1391.67|1395.32|1391.32|1396.13|1392.13|1395.03|1391.03|36
1620364130000|2021-05-07 05:08:50|1395.37|1391.37|1395.77|1391.77|1396.17|1392.17|1395.05|1391.05|37
1620364140000|2021-05-07 05:09:00|1395.78|1391.78|1396.65|1392.65|1396.65|1392.65|1395.47|1391.47|33
1620364150000|2021-05-07 05:09:10|1396.72|1392.72|1398.18|1394.18|1398.37|1394.37|1396.63|1392.63|23
1620364160000|2021-05-07 05:09:20|1398.24|1394.24|1398.98|1394.98|1399.56|1395.56|1398.24|1394.24|30
1620364170000|2021-05-07 05:09:30|1398.9|1394.9|1401.87|1397.87|1401.87|1397.87|1398.29|1394.29|34
1620364180000|2021-05-07 05:09:40|1401.9|1397.9|1403.08|1399.08|1404.9|1400.9|1401.9|1397.9|32
1620364190000|2021-05-07 05:09:50|1403.3|1399.3|1407.13|1403.13|1407.26|1403.26|1402.42|1398.42|39
1620364200000|2021-05-07 05:10:00|1407.07|1403.07|1407.79|1403.79|1408.91|1404.91|1407.07|1403.07|31
1620364210000|2021-05-07 05:10:10|1407.63|1403.63|1411.3|1407.3|1411.71|1407.71|1407.08|1403.08|33
1620364220000|2021-05-07 05:10:20|1411.5|1407.5|1411.33|1407.33|1413.2|1409.2|1410.25|1406.25|34
1620364230000|2021-05-07 05:10:30|1411.21|1407.21|1410.91|1406.91|1411.21|1407.21|1410.09|1406.09|36
1620364240000|2021-05-07 05:10:40|1410.81|1406.81|1407.08|1403.08|1410.81|1406.81|1406.57|1402.57|35
1620364250000|2021-05-07 05:10:50|1407.19|1403.19|1408.63|1404.63|1408.72|1404.72|1406.8|1402.8|36
1620364260000|2021-05-07 05:11:00|1408.62|1404.62|1407.59|1403.59|1408.97|1404.97|1407.59|1403.59|34
1620364270000|2021-05-07 05:11:10|1407.7|1403.7|1411.94|1407.94|1412.75|1408.75|1406.94|1402.94|33
1620364280000|2021-05-07 05:11:20|1411.91|1407.91|1421.23|1417.23|1421.23|1417.23|1411.91|1407.91|37
1620364290000|2021-05-07 05:11:30|1421.24|1417.24|1420.2|1416.2|1423.25|1419.25|1420.2|1416.2|34
1620364300000|2021-05-07 05:11:40|1420.29|1416.29|1422.05|1418.05|1422.88|1418.88|1418.31|1414.31|34
1620364310000|2021-05-07 05:11:50|1422.02|1418.02|1422.73|1418.73|1424.82|1420.82|1421.25|1417.25|38
1620364320000|2021-05-07 05:12:00|1422.78|1418.78|1420.81|1416.81|1423.17|1419.17|1420.44|1416.44|39
1620364330000|2021-05-07 05:12:10|1420.82|1416.82|1423.18|1419.18|1423.18|1419.18|1420.43|1416.43|37
1620364340000|2021-05-07 05:12:20|1423.17|1419.17|1423.18|1419.18|1424.7|1420.7|1422.61|1418.61|36
1620364350000|2021-05-07 05:12:30|1423.81|1419.81|1423.88|1419.88|1424.25|1420.25|1420.89|1416.89|36
1620364360000|2021-05-07 05:12:40|1423.4|1419.4|1422.44|1418.44|1423.92|1419.92|1422.27|1418.27|38
1620364370000|2021-05-07 05:12:50|1422.11|1418.11|1418.99|1414.99|1422.11|1418.11|1418.99|1414.99|39
1620364380000|2021-05-07 05:13:00|1418.83|1414.83|1418.08|1414.08|1419.33|1415.33|1416.68|1412.68|36
1620364390000|2021-05-07 05:13:10|1417.79|1413.79|1420.24|1416.24|1421.06|1417.06|1417.51|1413.51|34
1620364400000|2021-05-07 05:13:20|1420.25|1416.25|1423.79|1419.79|1423.79|1419.79|1419.86|1415.86|31
1620364410000|2021-05-07 05:13:30|1423.8|1419.8|1422.35|1418.35|1423.83|1419.83|1422.2|1418.2|31
1620364420000|2021-05-07 05:13:40|1422.43|1418.43|1422.2|1418.2|1423.39|1419.39|1422.2|1418.2|25
1620364430000|2021-05-07 05:13:50|1422.04|1418.04|1420.93|1416.93|1422.1|1418.1|1419.37|1415.37|38
1620364440000|2021-05-07 05:14:00|1420.96|1416.96|1419.37|1415.37|1421.11|1417.11|1419.19|1415.19|37
1620364450000|2021-05-07 05:14:10|1419.1|1415.1|1419.55|1415.55|1420.72|1416.72|1418.63|1414.63|38
1620364460000|2021-05-07 05:14:20|1419.52|1415.52|1423.21|1419.21|1423.33|1419.33|1419.33|1415.33|36
1620364470000|2021-05-07 05:14:30|1423.25|1419.25|1423.61|1419.61|1423.97|1419.97|1423.14|1419.14|29
1620364480000|2021-05-07 05:14:40|1423.81|1419.81|1421.68|1417.68|1424.02|1420.02|1421.65|1417.65|32
1620364490000|2021-05-07 05:14:50|1421.67|1417.67|1421.18|1417.18|1421.67|1417.67|1419.44|1415.44|35
1620364500000|2021-05-07 05:15:00|1421.16|1417.16|1420.26|1416.26|1421.3|1417.3|1420.26|1416.26|35
1620364510000|2021-05-07 05:15:10|1420.22|1416.22|1418.56|1414.56|1420.22|1416.22|1418.56|1414.56|25
1620364520000|2021-05-07 05:15:20|1418.38|1414.38|1416.64|1412.64|1418.38|1414.38|1415.8|1411.8|36
1620364530000|2021-05-07 05:15:30|1416.61|1412.61|1416.66|1412.66|1419.74|1415.74|1416.61|1412.61|37
1620364540000|2021-05-07 05:15:40|1416.13|1412.13|1416.77|1412.77|1417.42|1413.42|1415.49|1411.49|33
1620364550000|2021-05-07 05:15:50|1416.74|1412.74|1419.71|1415.71|1419.96|1415.96|1416.73|1412.73|34
1620364560000|2021-05-07 05:16:00|1419.7|1415.7|1416.28|1412.28|1419.72|1415.72|1416.25|1412.25|35
1620364570000|2021-05-07 05:16:10|1416.33|1412.33|1418.98|1414.98|1419.34|1415.34|1416.33|1412.33|31
1620364580000|2021-05-07 05:16:20|1419.16|1415.16|1418.12|1414.12|1419.16|1415.16|1417.77|1413.77|31
1620364590000|2021-05-07 05:16:30|1418.16|1414.16|1418.06|1414.06|1418.5|1414.5|1417.56|1413.56|29
1620364600000|2021-05-07 05:16:40|1417.8|1413.8|1414.58|1410.58|1417.8|1413.8|1414.58|1410.58|32
1620364610000|2021-05-07 05:16:50|1414.59|1410.59|1413.72|1409.72|1414.68|1410.68|1413.46|1409.46|26
1620364620000|2021-05-07 05:17:00|1413.71|1409.71|1414.86|1410.86|1414.87|1410.87|1413.7|1409.7|33
1620364630000|2021-05-07 05:17:10|1414.83|1410.83|1416.24|1412.24|1416.24|1412.24|1414.83|1410.83|37
1620364640000|2021-05-07 05:17:20|1416.77|1412.77|1418.25|1414.25|1418.58|1414.58|1416.63|1412.63|38
1620364650000|2021-05-07 05:17:30|1418.19|1414.19|1419.27|1415.27|1419.27|1415.27|1418.19|1414.19|23
1620364660000|2021-05-07 05:17:40|1419.31|1415.31|1419.23|1415.23|1419.31|1415.31|1418.11|1414.11|31
1620364670000|2021-05-07 05:17:50|1419.45|1415.45|1419.02|1415.02|1419.85|1415.85|1418.83|1414.83|33
1620364680000|2021-05-07 05:18:00|1418.74|1414.74|1420.87|1416.87|1421|1417|1418.74|1414.74|27
1620364690000|2021-05-07 05:18:10|1420.47|1416.47|1421.39|1417.39|1421.42|1417.42|1420.33|1416.33|23
1620364700000|2021-05-07 05:18:20|1421.45|1417.45|1419.55|1415.55|1421.52|1417.52|1419.54|1415.54|26
1620364710000|2021-05-07 05:18:30|1419.54|1415.54|1421.25|1417.25|1421.25|1417.25|1419.42|1415.42|28
1620364720000|2021-05-07 05:18:40|1421.27|1417.27|1421.19|1417.19|1421.51|1417.51|1421.12|1417.12|28
1620364730000|2021-05-07 05:18:50|1421.2|1417.2|1420.65|1416.65|1421.25|1417.25|1420.37|1416.37|23
1620364740000|2021-05-07 05:19:00|1420.62|1416.62|1421.79|1417.79|1421.86|1417.86|1420.42|1416.42|32
1620364750000|2021-05-07 05:19:10|1421.71|1417.71|1420.84|1416.84|1422.17|1418.17|1420.75|1416.75|31
1620364760000|2021-05-07 05:19:20|1420.82|1416.82|1420.92|1416.92|1421.22|1417.22|1420.48|1416.48|33
1620364770000|2021-05-07 05:19:30|1420.94|1416.94|1421.07|1417.07|1421.24|1417.24|1420.33|1416.33|30
1620364780000|2021-05-07 05:19:40|1421.15|1417.15|1419.41|1415.41|1421.17|1417.17|1419.3|1415.3|28
1620364790000|2021-05-07 05:19:50|1419.35|1415.35|1420.92|1416.92|1420.92|1416.92|1418.57|1414.57|31
1620364800000|2021-05-07 05:20:00|1420.87|1416.87|1417.37|1413.37|1420.87|1416.87|1417.29|1413.29|38
1620364810000|2021-05-07 05:20:10|1417.31|1413.31|1414.12|1410.12|1417.35|1413.35|1414.12|1410.12|21
1620364820000|2021-05-07 05:20:20|1414.21|1410.21|1412.95|1408.95|1414.21|1410.21|1412.12|1408.12|26
1620364830000|2021-05-07 05:20:30|1409.66|1405.66|1407.58|1403.58|1409.73|1405.73|1407.55|1403.55|33
1620364840000|2021-05-07 05:20:40|1407.55|1403.55|1407.45|1403.45|1409.24|1405.24|1407.45|1403.45|37
1620364850000|2021-05-07 05:20:50|1407.4|1403.4|1407.68|1403.68|1408.33|1404.33|1407.29|1403.29|37
1620364860000|2021-05-07 05:21:00|1407.53|1403.53|1407.93|1403.93|1408.46|1404.46|1407.53|1403.53|31
1620364870000|2021-05-07 05:21:10|1407.87|1403.87|1407.35|1403.35|1407.98|1403.98|1406.36|1402.36|33
1620364880000|2021-05-07 05:21:20|1407.45|1403.45|1405.95|1401.95|1407.45|1403.45|1405.95|1401.95|34
1620364890000|2021-05-07 05:21:30|1405.43|1401.43|1405.57|1401.57|1405.92|1401.92|1405.43|1401.43|36
1620364900000|2021-05-07 05:21:40|1405.61|1401.61|1405.67|1401.67|1405.67|1401.67|1405.3|1401.3|26
1620364910000|2021-05-07 05:21:50|1405.63|1401.63|1404.1|1400.1|1405.63|1401.63|1404.02|1400.02|31
1620364920000|2021-05-07 05:22:00|1403.8|1399.8|1403.82|1399.82|1404.32|1400.32|1403.33|1399.33|32
1620364930000|2021-05-07 05:22:10|1403.92|1399.92|1406.61|1402.61|1406.61|1402.61|1403.92|1399.92|37
1620364940000|2021-05-07 05:22:20|1406.38|1402.38|1408.9|1404.9|1408.9|1404.9|1406.12|1402.12|38
1620364950000|2021-05-07 05:22:30|1408.92|1404.92|1412.2|1408.2|1412.47|1408.47|1408.92|1404.92|38
1620364960000|2021-05-07 05:22:40|1412|1408|1411.54|1407.54|1412.19|1408.19|1411.24|1407.24|35
1620364970000|2021-05-07 05:22:50|1411.52|1407.52|1412.35|1408.35|1412.4|1408.4|1411.52|1407.52|29
1620364980000|2021-05-07 05:23:00|1412.37|1408.37|1412.16|1408.16|1413.44|1409.44|1412.01|1408.01|22
1620364990000|2021-05-07 05:23:10|1412.21|1408.21|1407.12|1403.12|1412.41|1408.41|1407.09|1403.09|35
1620365000000|2021-05-07 05:23:20|1406.68|1402.68|1405.15|1401.15|1406.78|1402.78|1405.15|1401.15|34
1620365010000|2021-05-07 05:23:30|1405.18|1401.18|1405.29|1401.29|1405.32|1401.32|1403.41|1399.41|33
1620365020000|2021-05-07 05:23:40|1405.33|1401.33|1408.65|1404.65|1408.75|1404.75|1405.1|1401.1|38
1620365030000|2021-05-07 05:23:50|1408.64|1404.64|1408.95|1404.95|1409.92|1405.92|1408.58|1404.58|37
1620365040000|2021-05-07 05:24:00|1408.87|1404.87|1407.51|1403.51|1409.41|1405.41|1407.49|1403.49|37
1620365050000|2021-05-07 05:24:10|1407.53|1403.53|1407.97|1403.97|1408.28|1404.28|1406.37|1402.37|36
1620365060000|2021-05-07 05:24:20|1407.91|1403.91|1410.09|1406.09|1410.11|1406.11|1407.73|1403.73|36
1620365070000|2021-05-07 05:24:30|1410.14|1406.14|1412.36|1408.36|1412.48|1408.48|1410.14|1406.14|36
1620365080000|2021-05-07 05:24:40|1412.15|1408.15|1411.48|1407.48|1412.66|1408.66|1411.25|1407.25|39
1620365090000|2021-05-07 05:24:50|1411.38|1407.38|1409.08|1405.08|1411.45|1407.45|1408.72|1404.72|34
1620365100000|2021-05-07 05:25:00|1409.13|1405.13|1404.87|1400.87|1409.13|1405.13|1404.87|1400.87|27
1620365110000|2021-05-07 05:25:10|1404.86|1400.86|1406.5|1402.5|1406.61|1402.61|1403.59|1399.59|31
1620365120000|2021-05-07 05:25:20|1406.61|1402.61|1409.26|1405.26|1409.27|1405.27|1406.61|1402.61|33
1620365130000|2021-05-07 05:25:30|1409.29|1405.29|1409.03|1405.03|1409.5|1405.5|1408.58|1404.58|36
1620365140000|2021-05-07 05:25:40|1408.8|1404.8|1407.71|1403.71|1408.88|1404.88|1407.3|1403.3|37
1620365150000|2021-05-07 05:25:50|1407.43|1403.43|1407.86|1403.86|1408.15|1404.15|1407.29|1403.29|31
1620365160000|2021-05-07 05:26:00|1407.91|1403.91|1409.96|1405.96|1409.96|1405.96|1407.34|1403.34|29
1620365170000|2021-05-07 05:26:10|1409.89|1405.89|1410.93|1406.93|1410.93|1406.93|1409.89|1405.89|34
1620365180000|2021-05-07 05:26:20|1411.15|1407.15|1412.58|1408.58|1412.83|1408.83|1411.15|1407.15|28
1620365190000|2021-05-07 05:26:30|1412.94|1408.94|1414.25|1410.25|1414.25|1410.25|1412.94|1408.94|29
1620365200000|2021-05-07 05:26:40|1414.26|1410.26|1413.28|1409.28|1414.67|1410.67|1413.26|1409.26|30
1620365210000|2021-05-07 05:26:50|1413.31|1409.31|1412.22|1408.22|1413.44|1409.44|1412.22|1408.22|34
1620365220000|2021-05-07 05:27:00|1412.23|1408.23|1412.28|1408.28|1413.07|1409.07|1412.19|1408.19|27
1620365230000|2021-05-07 05:27:10|1412.16|1408.16|1411.2|1407.2|1412.28|1408.28|1411.04|1407.04|27
1620365240000|2021-05-07 05:27:20|1411.09|1407.09|1408.29|1404.29|1411.49|1407.49|1408.29|1404.29|26
1620365250000|2021-05-07 05:27:30|1408.08|1404.08|1407.56|1403.56|1408.13|1404.13|1406.92|1402.92|35
1620365260000|2021-05-07 05:27:40|1407.48|1403.48|1408.44|1404.44|1408.45|1404.45|1407.39|1403.39|35
1620365270000|2021-05-07 05:27:50|1408.52|1404.52|1409.92|1405.92|1410.64|1406.64|1408.52|1404.52|38
1620365280000|2021-05-07 05:28:00|1410.15|1406.15|1412.73|1408.73|1412.86|1408.86|1409.8|1405.8|34
1620365290000|2021-05-07 05:28:10|1412.78|1408.78|1413.13|1409.13|1413.53|1409.53|1412.53|1408.53|25
1620365300000|2021-05-07 05:28:20|1413.22|1409.22|1412.81|1408.81|1413.5|1409.5|1411.99|1407.99|35
1620365310000|2021-05-07 05:28:30|1412.91|1408.91|1413.11|1409.11|1413.11|1409.11|1412.37|1408.37|26
1620365320000|2021-05-07 05:28:40|1413.32|1409.32|1414.61|1410.61|1414.93|1410.93|1413.09|1409.09|31
1620365330000|2021-05-07 05:28:50|1414.64|1410.64|1414.07|1410.07|1415.13|1411.13|1414.07|1410.07|36
1620365340000|2021-05-07 05:29:00|1414.15|1410.15|1414.19|1410.19|1414.56|1410.56|1413.85|1409.85|34
1620365350000|2021-05-07 05:29:10|1414.11|1410.11|1412.9|1408.9|1414.11|1410.11|1412.49|1408.49|32
1620365360000|2021-05-07 05:29:20|1413.07|1409.07|1412.49|1408.49|1413.1|1409.1|1412.16|1408.16|29
1620365370000|2021-05-07 05:29:30|1412.46|1408.46|1413.2|1409.2|1413.22|1409.22|1412.32|1408.32|31
1620365380000|2021-05-07 05:29:40|1413.19|1409.19|1412.34|1408.34|1413.19|1409.19|1412.29|1408.29|25
1620365390000|2021-05-07 05:29:50|1412.35|1408.35|1413.75|1409.75|1413.75|1409.75|1412.21|1408.21|33
1620365400000|2021-05-07 05:30:00|1413.76|1409.76|1413.42|1409.42|1413.76|1409.76|1412.56|1408.56|36
1620365410000|2021-05-07 05:30:10|1413.43|1409.43|1413.37|1409.37|1413.6|1409.6|1413.26|1409.26|30
1620365420000|2021-05-07 05:30:20|1413.38|1409.38|1412.37|1408.37|1413.47|1409.47|1412.37|1408.37|31
1620365430000|2021-05-07 05:30:30|1412.39|1408.39|1412.08|1408.08|1412.46|1408.46|1411.85|1407.85|25
1620365440000|2021-05-07 05:30:40|1411.92|1407.92|1410.22|1406.22|1411.92|1407.92|1410.22|1406.22|29
1620365450000|2021-05-07 05:30:50|1410.24|1406.24|1407.1|1403.1|1410.24|1406.24|1407.07|1403.07|32
1620365460000|2021-05-07 05:31:00|1407.06|1403.06|1408.31|1404.31|1408.31|1404.31|1406.55|1402.55|31
1620365470000|2021-05-07 05:31:10|1408.29|1404.29|1407.17|1403.17|1408.51|1404.51|1407.12|1403.12|31
1620365480000|2021-05-07 05:31:20|1407.11|1403.11|1406.5|1402.5|1407.19|1403.19|1406.5|1402.5|26
1620365490000|2021-05-07 05:31:30|1406.59|1402.59|1406.93|1402.93|1407.15|1403.15|1406.51|1402.51|33
1620365500000|2021-05-07 05:31:40|1406.94|1402.94|1406.39|1402.39|1406.94|1402.94|1406.09|1402.09|27
1620365510000|2021-05-07 05:31:50|1406.37|1402.37|1406.39|1402.39|1407.23|1403.23|1406.26|1402.26|35
1620365520000|2021-05-07 05:32:00|1406.4|1402.4|1406.91|1402.91|1407.28|1403.28|1406.32|1402.32|30
1620365530000|2021-05-07 05:32:10|1406.46|1402.46|1408.06|1404.06|1408.83|1404.83|1406.46|1402.46|37
1620365540000|2021-05-07 05:32:20|1408.24|1404.24|1408.96|1404.96|1409.1|1405.1|1408.04|1404.04|32
1620365550000|2021-05-07 05:32:30|1408.85|1404.85|1408.79|1404.79|1409.61|1405.61|1408.67|1404.67|31
1620365560000|2021-05-07 05:32:40|1408.67|1404.67|1410.61|1406.61|1410.61|1406.61|1407.85|1403.85|25
1620365570000|2021-05-07 05:32:50|1410.58|1406.58|1413.05|1409.05|1413.05|1409.05|1410.58|1406.58|28
1620365580000|2021-05-07 05:33:00|1413.18|1409.18|1411.94|1407.94|1413.18|1409.18|1410.87|1406.87|34
1620365590000|2021-05-07 05:33:10|1411.77|1407.77|1411.45|1407.45|1411.86|1407.86|1410.96|1406.96|36
1620365600000|2021-05-07 05:33:20|1411.46|1407.46|1411.14|1407.14|1412.64|1408.64|1411.1|1407.1|35
1620365610000|2021-05-07 05:33:30|1410.18|1406.18|1411.05|1407.05|1411.87|1407.87|1410.18|1406.18|33
1620365620000|2021-05-07 05:33:40|1411.07|1407.07|1412.38|1408.38|1412.47|1408.47|1411.05|1407.05|37
1620365630000|2021-05-07 05:33:50|1412.43|1408.43|1412.29|1408.29|1413.02|1409.02|1411.75|1407.75|33
1620365640000|2021-05-07 05:34:00|1412.27|1408.27|1412.54|1408.54|1412.59|1408.59|1412.25|1408.25|26
1620365650000|2021-05-07 05:34:10|1412.49|1408.49|1412.4|1408.4|1412.51|1408.51|1412.02|1408.02|30
1620365660000|2021-05-07 05:34:20|1412.41|1408.41|1413.52|1409.52|1413.52|1409.52|1412.41|1408.41|23
1620365670000|2021-05-07 05:34:30|1413.53|1409.53|1414.21|1410.21|1414.45|1410.45|1413.51|1409.51|29
1620365680000|2021-05-07 05:34:40|1414.34|1410.34|1414.11|1410.11|1414.51|1410.51|1413.46|1409.46|33
1620365690000|2021-05-07 05:34:50|1414.07|1410.07|1415.81|1411.81|1415.81|1411.81|1413.91|1409.91|39
1620365700000|2021-05-07 05:35:00|1415.59|1411.59|1415.38|1411.38|1416.04|1412.04|1415.38|1411.38|30
1620365710000|2021-05-07 05:35:10|1415.13|1411.13|1415.96|1411.96|1415.96|1411.96|1414.48|1410.48|34
1620365720000|2021-05-07 05:35:20|1415.95|1411.95|1416.22|1412.22|1416.28|1412.28|1415.6|1411.6|28
1620365730000|2021-05-07 05:35:30|1416.12|1412.12|1416.11|1412.11|1416.14|1412.14|1415.99|1411.99|17
1620365740000|2021-05-07 05:35:40|1416.08|1412.08|1416.15|1412.15|1416.51|1412.51|1416.08|1412.08|22
1620365750000|2021-05-07 05:35:50|1416.24|1412.24|1416.08|1412.08|1416.39|1412.39|1415.86|1411.86|25
1620365760000|2021-05-07 05:36:00|1416.06|1412.06|1415.87|1411.87|1416.13|1412.13|1415.86|1411.86|27
1620365770000|2021-05-07 05:36:10|1415.84|1411.84|1415.32|1411.32|1415.9|1411.9|1415.24|1411.24|26
1620365780000|2021-05-07 05:36:20|1415.34|1411.34|1414.91|1410.91|1415.41|1411.41|1414.25|1410.25|28
1620365790000|2021-05-07 05:36:30|1415.37|1411.37|1415.7|1411.7|1415.72|1411.72|1414.71|1410.71|29
1620365800000|2021-05-07 05:36:40|1415.71|1411.71|1414.31|1410.31|1416.25|1412.25|1414.31|1410.31|31
1620365810000|2021-05-07 05:36:50|1414.23|1410.23|1416.39|1412.39|1416.63|1412.63|1414.23|1410.23|32
1620365820000|2021-05-07 05:37:00|1416.92|1412.92|1420.02|1416.02|1420.02|1416.02|1415.96|1411.96|29
1620365830000|2021-05-07 05:37:10|1419.78|1415.78|1421.24|1417.24|1421.24|1417.24|1419.67|1415.67|26
1620365840000|2021-05-07 05:37:20|1421.17|1417.17|1421.72|1417.72|1421.84|1417.84|1420.89|1416.89|20
1620365850000|2021-05-07 05:37:30|1421.56|1417.56|1422.17|1418.17|1422.74|1418.74|1421.24|1417.24|36
1620365860000|2021-05-07 05:37:40|1422.22|1418.22|1423.29|1419.29|1423.29|1419.29|1422.17|1418.17|35
1620365870000|2021-05-07 05:37:50|1423.21|1419.21|1423.51|1419.51|1423.6|1419.6|1423.04|1419.04|31
1620365880000|2021-05-07 05:38:00|1423.46|1419.46|1422.85|1418.85|1423.98|1419.98|1422.85|1418.85|29
1620365890000|2021-05-07 05:38:10|1424.86|1420.86|1427.59|1423.59|1427.71|1423.71|1424.79|1420.79|37
1620365900000|2021-05-07 05:38:20|1427.57|1423.57|1428.2|1424.2|1428.24|1424.24|1427.1|1423.1|28
1620365910000|2021-05-07 05:38:30|1428.19|1424.19|1425.4|1421.4|1428.25|1424.25|1425.4|1421.4|34
1620365920000|2021-05-07 05:38:40|1425.16|1421.16|1426.77|1422.77|1427.42|1423.42|1425.11|1421.11|38
1620365930000|2021-05-07 05:38:50|1426.3|1422.3|1427.75|1423.75|1427.8|1423.8|1426.3|1422.3|30
1620365940000|2021-05-07 05:39:00|1427.34|1423.34|1426.51|1422.51|1427.34|1423.34|1425.27|1421.27|30
1620365950000|2021-05-07 05:39:10|1426.49|1422.49|1425.74|1421.74|1427.18|1423.18|1425.61|1421.61|37
1620365960000|2021-05-07 05:39:20|1425.95|1421.95|1423.36|1419.36|1426.01|1422.01|1423.27|1419.27|31
1620365970000|2021-05-07 05:39:30|1423.48|1419.48|1422.43|1418.43|1424.04|1420.04|1422.43|1418.43|29
1620365980000|2021-05-07 05:39:40|1422.47|1418.47|1422.93|1418.93|1422.93|1418.93|1422.01|1418.01|34
1620365990000|2021-05-07 05:39:50|1422.97|1418.97|1423.3|1419.3|1423.36|1419.36|1422.57|1418.57|24
1620366000000|2021-05-07 05:40:00|1423.35|1419.35|1427.52|1423.52|1427.54|1423.54|1423.3|1419.3|31
1620366010000|2021-05-07 05:40:10|1427.56|1423.56|1427.57|1423.57|1428.04|1424.04|1427.31|1423.31|33
1620366020000|2021-05-07 05:40:20|1427.56|1423.56|1427.38|1423.38|1427.79|1423.79|1427.1|1423.1|29
1620366030000|2021-05-07 05:40:30|1427.32|1423.32|1426.46|1422.46|1427.32|1423.32|1425.52|1421.52|37
1620366040000|2021-05-07 05:40:40|1426.45|1422.45|1425.91|1421.91|1426.45|1422.45|1425.49|1421.49|35
1620366050000|2021-05-07 05:40:50|1425.87|1421.87|1424.6|1420.6|1425.87|1421.87|1424.6|1420.6|37
1620366060000|2021-05-07 05:41:00|1423.96|1419.96|1422.79|1418.79|1424.74|1420.74|1422.39|1418.39|34
1620366070000|2021-05-07 05:41:10|1422.73|1418.73|1423.84|1419.84|1424.22|1420.22|1421.58|1417.58|32
1620366080000|2021-05-07 05:41:20|1423.85|1419.85|1424.66|1420.66|1425.22|1421.22|1423.36|1419.36|35
1620366090000|2021-05-07 05:41:30|1424.9|1420.9|1424.53|1420.53|1425.72|1421.72|1424.2|1420.2|38
1620366100000|2021-05-07 05:41:40|1423.7|1419.7|1422.6|1418.6|1424.09|1420.09|1422.14|1418.14|35
1620366110000|2021-05-07 05:41:50|1422.62|1418.62|1422.66|1418.66|1423.02|1419.02|1422.34|1418.34|35
1620366120000|2021-05-07 05:42:00|1422.87|1418.87|1421.4|1417.4|1423.3|1419.3|1421.26|1417.26|36
1620366130000|2021-05-07 05:42:10|1421.43|1417.43|1420.61|1416.61|1421.43|1417.43|1420.3|1416.3|36
1620366140000|2021-05-07 05:42:20|1420.69|1416.69|1421.56|1417.56|1421.57|1417.57|1420.6|1416.6|34
1620366150000|2021-05-07 05:42:30|1421.71|1417.71|1421.62|1417.62|1422.12|1418.12|1421.44|1417.44|34
1620366160000|2021-05-07 05:42:40|1421.53|1417.53|1420.51|1416.51|1421.73|1417.73|1420.51|1416.51|33
1620366170000|2021-05-07 05:42:50|1420.56|1416.56|1422.73|1418.73|1422.91|1418.91|1420.56|1416.56|35
1620366180000|2021-05-07 05:43:00|1422.76|1418.76|1420.94|1416.94|1423.12|1419.12|1420.37|1416.37|32
1620366190000|2021-05-07 05:43:10|1420.93|1416.93|1421.74|1417.74|1421.79|1417.79|1420.68|1416.68|27
1620366200000|2021-05-07 05:43:20|1421.73|1417.73|1420.5|1416.5|1421.81|1417.81|1420.31|1416.31|35
1620366210000|2021-05-07 05:43:30|1420.51|1416.51|1420.89|1416.89|1420.89|1416.89|1420.43|1416.43|26
1620366220000|2021-05-07 05:43:40|1420.58|1416.58|1418.33|1414.33|1420.58|1416.58|1418.14|1414.14|34
1620366230000|2021-05-07 05:43:50|1418.41|1414.41|1418.16|1414.16|1418.45|1414.45|1417.88|1413.88|30
1620366240000|2021-05-07 05:44:00|1418.15|1414.15|1417.09|1413.09|1418.19|1414.19|1417.09|1413.09|30
1620366250000|2021-05-07 05:44:10|1417.15|1413.15|1416.13|1412.13|1417.15|1413.15|1415.47|1411.47|34
1620366260000|2021-05-07 05:44:20|1416.07|1412.07|1414.93|1410.93|1416.3|1412.3|1414.93|1410.93|33
1620366270000|2021-05-07 05:44:30|1414.91|1410.91|1414.02|1410.02|1415.2|1411.2|1413.89|1409.89|29
1620366280000|2021-05-07 05:44:40|1413.99|1409.99|1413.86|1409.86|1414.44|1410.44|1413.59|1409.59|25
1620366290000|2021-05-07 05:44:50|1413.92|1409.92|1413.51|1409.51|1413.99|1409.99|1413.51|1409.51|30
1620366300000|2021-05-07 05:45:00|1413.5|1409.5|1412.12|1408.12|1413.5|1409.5|1411.39|1407.39|31
1620366310000|2021-05-07 05:45:10|1411.95|1407.95|1411.77|1407.77|1412.14|1408.14|1411.5|1407.5|32
1620366320000|2021-05-07 05:45:20|1411.76|1407.76|1411.42|1407.42|1412.4|1408.4|1411.42|1407.42|31
1620366330000|2021-05-07 05:45:30|1411.37|1407.37|1409.95|1405.95|1411.43|1407.43|1409.95|1405.95|29
1620366340000|2021-05-07 05:45:40|1409.98|1405.98|1409.56|1405.56|1409.98|1405.98|1409.18|1405.18|31
1620366350000|2021-05-07 05:45:50|1410.2|1406.2|1410.57|1406.57|1411.39|1407.39|1410.2|1406.2|36
1620366360000|2021-05-07 05:46:00|1410.54|1406.54|1411.61|1407.61|1411.64|1407.64|1410.49|1406.49|23
1620366370000|2021-05-07 05:46:10|1411.63|1407.63|1411.41|1407.41|1412.08|1408.08|1410.24|1406.24|38
1620366380000|2021-05-07 05:46:20|1411.34|1407.34|1411.93|1407.93|1412.21|1408.21|1410.85|1406.85|31
1620366390000|2021-05-07 05:46:30|1411.98|1407.98|1411.91|1407.91|1412.17|1408.17|1411.77|1407.77|26
1620366400000|2021-05-07 05:46:40|1411.79|1407.79|1411.62|1407.62|1412|1408|1411.57|1407.57|28
1620366410000|2021-05-07 05:46:50|1411.6|1407.6|1411.92|1407.92|1411.92|1407.92|1411.36|1407.36|24
1620366420000|2021-05-07 05:47:00|1411.93|1407.93|1411.09|1407.09|1411.99|1407.99|1411.01|1407.01|24
1620366430000|2021-05-07 05:47:10|1411.12|1407.12|1410.47|1406.47|1411.12|1407.12|1410.23|1406.23|28
1620366440000|2021-05-07 05:47:20|1410.45|1406.45|1410.44|1406.44|1410.45|1406.45|1410.35|1406.35|11
1620366450000|2021-05-07 05:47:30|1409.94|1405.94|1409.29|1405.29|1409.94|1405.94|1409.22|1405.22|23
1620366460000|2021-05-07 05:47:40|1409.27|1405.27|1408.84|1404.84|1409.72|1405.72|1408.84|1404.84|34
1620366470000|2021-05-07 05:47:50|1408.87|1404.87|1408.29|1404.29|1409.11|1405.11|1408.18|1404.18|30
1620366480000|2021-05-07 05:48:00|1408.33|1404.33|1407.16|1403.16|1408.33|1404.33|1407.02|1403.02|31
1620366490000|2021-05-07 05:48:10|1407.15|1403.15|1407.3|1403.3|1407.63|1403.63|1407.05|1403.05|30
1620366500000|2021-05-07 05:48:20|1407.4|1403.4|1407.67|1403.67|1407.67|1403.67|1407.32|1403.32|21
1620366510000|2021-05-07 05:48:30|1407.66|1403.66|1407.87|1403.87|1407.87|1403.87|1407.44|1403.44|26
1620366520000|2021-05-07 05:48:40|1407.7|1403.7|1407.72|1403.72|1407.78|1403.78|1407.57|1403.57|15
1620366530000|2021-05-07 05:48:50|1407.64|1403.64|1404.78|1400.78|1407.64|1403.64|1404.66|1400.66|33
1620366540000|2021-05-07 05:49:00|1404.83|1400.83|1404.11|1400.11|1404.83|1400.83|1404.11|1400.11|28
1620366550000|2021-05-07 05:49:10|1404.1|1400.1|1404.31|1400.31|1404.61|1400.61|1404.08|1400.08|21
1620366560000|2021-05-07 05:49:20|1404.3|1400.3|1404.45|1400.45|1404.69|1400.69|1404.3|1400.3|25
1620366570000|2021-05-07 05:49:30|1403.99|1399.99|1403.53|1399.53|1404.36|1400.36|1403.53|1399.53|32
1620366580000|2021-05-07 05:49:40|1403.62|1399.62|1403.07|1399.07|1403.63|1399.63|1402.79|1398.79|24
1620366590000|2021-05-07 05:49:50|1402.98|1398.98|1402.78|1398.78|1403.08|1399.08|1402.78|1398.78|30
1620366600000|2021-05-07 05:50:00|1402.86|1398.86|1404.71|1400.71|1404.92|1400.92|1402.83|1398.83|32
1620366610000|2021-05-07 05:50:10|1404.99|1400.99|1405.94|1401.94|1405.95|1401.95|1404.99|1400.99|31
1620366620000|2021-05-07 05:50:20|1406|1402|1406.95|1402.95|1407.18|1403.18|1405.78|1401.78|25
1620366630000|2021-05-07 05:50:30|1406.98|1402.98|1405.65|1401.65|1407.11|1403.11|1405.58|1401.58|30
1620366640000|2021-05-07 05:50:40|1405.61|1401.61|1406.59|1402.59|1406.59|1402.59|1405.48|1401.48|29
1620366650000|2021-05-07 05:50:50|1406.58|1402.58|1405.23|1401.23|1406.8|1402.8|1404.61|1400.61|32
1620366660000|2021-05-07 05:51:00|1405.2|1401.2|1403.64|1399.64|1405.21|1401.21|1403.54|1399.54|33
1620366670000|2021-05-07 05:51:10|1403.56|1399.56|1402.97|1398.97|1403.88|1399.88|1402.78|1398.78|33
1620366680000|2021-05-07 05:51:20|1403|1399|1402.48|1398.48|1403.07|1399.07|1402.43|1398.43|25
1620366690000|2021-05-07 05:51:30|1402.47|1398.47|1399.81|1395.81|1402.49|1398.49|1399.64|1395.64|35
1620366700000|2021-05-07 05:51:40|1399.66|1395.66|1397.62|1393.62|1399.72|1395.72|1397.5|1393.5|32
1620366710000|2021-05-07 05:51:50|1397.64|1393.64|1398.55|1394.55|1399.37|1395.37|1397.45|1393.45|37
1620366720000|2021-05-07 05:52:00|1398.58|1394.58|1398.85|1394.85|1398.98|1394.98|1398.58|1394.58|28
1620366730000|2021-05-07 05:52:10|1398.79|1394.79|1399.73|1395.73|1399.73|1395.73|1398.79|1394.79|33
1620366740000|2021-05-07 05:52:20|1399.8|1395.8|1399.29|1395.29|1400.61|1396.61|1399.29|1395.29|35
1620366750000|2021-05-07 05:52:30|1399.27|1395.27|1399.59|1395.59|1399.66|1395.66|1399.26|1395.26|23
1620366760000|2021-05-07 05:52:40|1399.5|1395.5|1396.87|1392.87|1399.5|1395.5|1396.84|1392.84|26
1620366770000|2021-05-07 05:52:50|1396.86|1392.86|1397.52|1393.52|1397.55|1393.55|1396.07|1392.07|36
1620366780000|2021-05-07 05:53:00|1397.73|1393.73|1396.66|1392.66|1397.99|1393.99|1396.26|1392.26|34
1620366790000|2021-05-07 05:53:10|1396.72|1392.72|1396.33|1392.33|1396.76|1392.76|1395.91|1391.91|33
1620366800000|2021-05-07 05:53:20|1396.34|1392.34|1396.61|1392.61|1396.69|1392.69|1396.33|1392.33|29
1620366810000|2021-05-07 05:53:30|1396.62|1392.62|1396.02|1392.02|1396.68|1392.68|1396|1392|26
1620366820000|2021-05-07 05:53:40|1396.01|1392.01|1395.32|1391.32|1396.75|1392.75|1395.02|1391.02|31
1620366830000|2021-05-07 05:53:50|1395.62|1391.62|1395.39|1391.39|1395.88|1391.88|1395.38|1391.38|26
1620366840000|2021-05-07 05:54:00|1395.37|1391.37|1396.06|1392.06|1396.97|1392.97|1395.07|1391.07|32
1620366850000|2021-05-07 05:54:10|1396.91|1392.91|1396.38|1392.38|1398.24|1394.24|1395.9|1391.9|36
1620366860000|2021-05-07 05:54:20|1396.1|1392.1|1396.89|1392.89|1397.01|1393.01|1396.1|1392.1|21
1620366870000|2021-05-07 05:54:30|1396.46|1392.46|1397.8|1393.8|1398.51|1394.51|1396.46|1392.46|26
1620366880000|2021-05-07 05:54:40|1397.63|1393.63|1398.39|1394.39|1398.39|1394.39|1397.63|1393.63|23
1620366890000|2021-05-07 05:54:50|1398.31|1394.31|1395.53|1391.53|1398.47|1394.47|1395.53|1391.53|33
1620366900000|2021-05-07 05:55:00|1395.59|1391.59|1395.98|1391.98|1396.1|1392.1|1395.47|1391.47|33
1620366910000|2021-05-07 05:55:10|1396.06|1392.06|1396.48|1392.48|1397.19|1393.19|1396.06|1392.06|33
1620366920000|2021-05-07 05:55:20|1396.49|1392.49|1395.55|1391.55|1396.81|1392.81|1395.44|1391.44|29
1620366930000|2021-05-07 05:55:30|1395.64|1391.64|1396.63|1392.63|1396.63|1392.63|1395.64|1391.64|29
1620366940000|2021-05-07 05:55:40|1396.53|1392.53|1397.12|1393.12|1397.13|1393.13|1396.53|1392.53|26
1620366950000|2021-05-07 05:55:50|1397.14|1393.14|1395.51|1391.51|1397.14|1393.14|1395.32|1391.32|29
1620366960000|2021-05-07 05:56:00|1395.68|1391.68|1396.83|1392.83|1396.98|1392.98|1395.58|1391.58|32
1620366970000|2021-05-07 05:56:10|1396.85|1392.85|1397.04|1393.04|1397.04|1393.04|1396.74|1392.74|17
1620366980000|2021-05-07 05:56:20|1397.11|1393.11|1400.39|1396.39|1400.39|1396.39|1396.89|1392.89|33
1620366990000|2021-05-07 05:56:30|1400.23|1396.23|1399.58|1395.58|1401.4|1397.4|1399.56|1395.56|33
1620367000000|2021-05-07 05:56:40|1399.54|1395.54|1397.57|1393.57|1399.79|1395.79|1397.27|1393.27|34
1620367010000|2021-05-07 05:56:50|1397.35|1393.35|1396.97|1392.97|1397.35|1393.35|1396.56|1392.56|34
1620367020000|2021-05-07 05:57:00|1397.09|1393.09|1398.86|1394.86|1398.93|1394.93|1397.01|1393.01|32
1620367030000|2021-05-07 05:57:10|1398.84|1394.84|1398.91|1394.91|1399.02|1395.02|1398.76|1394.76|22
1620367040000|2021-05-07 05:57:20|1398.89|1394.89|1400.47|1396.47|1400.48|1396.48|1398.85|1394.85|29
1620367050000|2021-05-07 05:57:30|1400.42|1396.42|1399.78|1395.78|1400.48|1396.48|1399.66|1395.66|26
1620367060000|2021-05-07 05:57:40|1399.75|1395.75|1399.6|1395.6|1400.03|1396.03|1399.6|1395.6|28
1620367070000|2021-05-07 05:57:50|1399.26|1395.26|1396.82|1392.82|1399.4|1395.4|1396.72|1392.72|32
1620367080000|2021-05-07 05:58:00|1397.43|1393.43|1396.76|1392.76|1397.43|1393.43|1396.35|1392.35|33
1620367090000|2021-05-07 05:58:10|1396.79|1392.79|1397.4|1393.4|1397.45|1393.45|1396.78|1392.78|30
1620367100000|2021-05-07 05:58:20|1397.58|1393.58|1398.12|1394.12|1398.13|1394.13|1397.24|1393.24|33
1620367110000|2021-05-07 05:58:30|1398.18|1394.18|1398.16|1394.16|1398.79|1394.79|1398.14|1394.14|33
1620367120000|2021-05-07 05:58:40|1398.2|1394.2|1398.2|1394.2|1398.33|1394.33|1397.34|1393.34|31
1620367130000|2021-05-07 05:58:50|1398.21|1394.21|1396.45|1392.45|1398.21|1394.21|1396.42|1392.42|25
1620367140000|2021-05-07 05:59:00|1396.74|1392.74|1397.34|1393.34|1397.37|1393.37|1396.43|1392.43|37
1620367150000|2021-05-07 05:59:10|1397.22|1393.22|1396.52|1392.52|1397.44|1393.44|1396.52|1392.52|21
1620367160000|2021-05-07 05:59:20|1396.21|1392.21|1394.91|1390.91|1396.21|1392.21|1394.91|1390.91|29
1620367170000|2021-05-07 05:59:30|1394.92|1390.92|1394.31|1390.31|1395|1391|1393.95|1389.95|30
1620367180000|2021-05-07 05:59:40|1394.15|1390.15|1393.41|1389.41|1394.15|1390.15|1393.12|1389.12|34
1620367190000|2021-05-07 05:59:50|1393.34|1389.34|1393.27|1389.27|1393.89|1389.89|1393.27|1389.27|29
1620367200000|2021-05-07 06:00:00|1393.29|1389.29|1389.56|1385.56|1393.63|1389.63|1389.44|1385.44|34
1620367210000|2021-05-07 06:00:10|1389.51|1385.51|1389.87|1385.87|1390|1386|1388.41|1384.41|35
1620367220000|2021-05-07 06:00:20|1389.8|1385.8|1390.4|1386.4|1390.4|1386.4|1389.67|1385.67|32
1620367230000|2021-05-07 06:00:30|1390.29|1386.29|1387.52|1383.52|1390.29|1386.29|1387.52|1383.52|37
1620367240000|2021-05-07 06:00:40|1387.92|1383.92|1388.34|1384.34|1389|1385|1387.51|1383.51|36
1620367250000|2021-05-07 06:00:50|1387.72|1383.72|1386.21|1382.21|1387.91|1383.91|1386.21|1382.21|32
1620367260000|2021-05-07 06:01:00|1386.17|1382.17|1385.74|1381.74|1386.17|1382.17|1383.3|1379.3|37
1620367270000|2021-05-07 06:01:10|1385.77|1381.77|1384.59|1380.59|1387.39|1383.39|1384.59|1380.59|37
1620367280000|2021-05-07 06:01:20|1384.28|1380.28|1385.48|1381.48|1385.48|1381.48|1383.41|1379.41|36
1620367290000|2021-05-07 06:01:30|1385.55|1381.55|1388.66|1384.66|1388.66|1384.66|1385.53|1381.53|35
1620367300000|2021-05-07 06:01:40|1388.75|1384.75|1387.78|1383.78|1388.77|1384.77|1387.14|1383.14|25
1620367310000|2021-05-07 06:01:50|1387.79|1383.79|1388.62|1384.62|1389.06|1385.06|1387.71|1383.71|28
1620367320000|2021-05-07 06:02:00|1389.39|1385.39|1390.2|1386.2|1390.2|1386.2|1388.7|1384.7|30
1620367330000|2021-05-07 06:02:10|1390.22|1386.22|1386.87|1382.87|1390.22|1386.22|1386.87|1382.87|35
1620367340000|2021-05-07 06:02:20|1386.61|1382.61|1386.16|1382.16|1387.5|1383.5|1385.73|1381.73|35
1620367350000|2021-05-07 06:02:30|1385.98|1381.98|1386.94|1382.94|1387.07|1383.07|1385.85|1381.85|34
1620367360000|2021-05-07 06:02:40|1387.05|1383.05|1386.23|1382.23|1387.05|1383.05|1385.9|1381.9|29
1620367370000|2021-05-07 06:02:50|1386.27|1382.27|1386.81|1382.81|1386.91|1382.91|1386.06|1382.06|34
1620367380000|2021-05-07 06:03:00|1386.91|1382.91|1389.7|1385.7|1389.7|1385.7|1386.89|1382.89|33
1620367390000|2021-05-07 06:03:10|1390.09|1386.09|1388.67|1384.67|1390.42|1386.42|1388.31|1384.31|26
1620367400000|2021-05-07 06:03:20|1389.09|1385.09|1390.97|1386.97|1390.97|1386.97|1389.09|1385.09|24
1620367410000|2021-05-07 06:03:30|1391.04|1387.04|1390.85|1386.85|1391.65|1387.65|1390.78|1386.78|30
1620367420000|2021-05-07 06:03:40|1390.58|1386.58|1391.6|1387.6|1391.63|1387.63|1390.42|1386.42|31
1620367430000|2021-05-07 06:03:50|1391.65|1387.65|1391.67|1387.67|1391.77|1387.77|1391.48|1387.48|19
1620367440000|2021-05-07 06:04:00|1391.65|1387.65|1389.25|1385.25|1391.66|1387.66|1389.22|1385.22|27
1620367450000|2021-05-07 06:04:10|1389.02|1385.02|1389.5|1385.5|1389.5|1385.5|1387.93|1383.93|37
1620367460000|2021-05-07 06:04:20|1389.71|1385.71|1388.26|1384.26|1389.71|1385.71|1388.26|1384.26|34
1620367470000|2021-05-07 06:04:30|1388.27|1384.27|1387.36|1383.36|1388.47|1384.47|1387.14|1383.14|35
1620367480000|2021-05-07 06:04:40|1387.42|1383.42|1388.06|1384.06|1388.61|1384.61|1387.07|1383.07|37
1620367490000|2021-05-07 06:04:50|1388.99|1384.99|1387.89|1383.89|1389.04|1385.04|1387.75|1383.75|32
1620367500000|2021-05-07 06:05:00|1387.9|1383.9|1388.3|1384.3|1388.7|1384.7|1387.77|1383.77|37
1620367510000|2021-05-07 06:05:10|1388.26|1384.26|1387.81|1383.81|1388.29|1384.29|1387.57|1383.57|33
1620367520000|2021-05-07 06:05:20|1387.78|1383.78|1388.2|1384.2|1388.23|1384.23|1387.78|1383.78|34
1620367530000|2021-05-07 06:05:30|1388.19|1384.19|1387.6|1383.6|1388.25|1384.25|1387.46|1383.46|26
1620367540000|2021-05-07 06:05:40|1387.55|1383.55|1387.44|1383.44|1387.55|1383.55|1387.41|1383.41|30
1620367550000|2021-05-07 06:05:50|1387.45|1383.45|1389.04|1385.04|1389.04|1385.04|1387.44|1383.44|19
1620367560000|2021-05-07 06:06:00|1388.89|1384.89|1388.09|1384.09|1388.89|1384.89|1387.92|1383.92|27
1620367570000|2021-05-07 06:06:10|1388.05|1384.05|1389.38|1385.38|1389.38|1385.38|1388.04|1384.04|14
1620367580000|2021-05-07 06:06:20|1389.58|1385.58|1391.4|1387.4|1391.42|1387.42|1389.58|1385.58|28
1620367590000|2021-05-07 06:06:30|1391.53|1387.53|1391.2|1387.2|1391.53|1387.53|1390.95|1386.95|28
1620367600000|2021-05-07 06:06:40|1391.19|1387.19|1392.32|1388.32|1392.5|1388.5|1391.19|1387.19|26
1620367610000|2021-05-07 06:06:50|1392.33|1388.33|1393.22|1389.22|1393.26|1389.26|1392.15|1388.15|26
1620367620000|2021-05-07 06:07:00|1393.23|1389.23|1393.24|1389.24|1393.44|1389.44|1393.16|1389.16|25
1620367630000|2021-05-07 06:07:10|1393.26|1389.26|1394.45|1390.45|1394.7|1390.7|1393.26|1389.26|31
1620367640000|2021-05-07 06:07:20|1394.44|1390.44|1394.59|1390.59|1395.49|1391.49|1394.34|1390.34|28
1620367650000|2021-05-07 06:07:30|1393.87|1389.87|1393.7|1389.7|1393.96|1389.96|1392.96|1388.96|33
1620367660000|2021-05-07 06:07:40|1393.6|1389.6|1394.44|1390.44|1395.1|1391.1|1393.34|1389.34|35
1620367670000|2021-05-07 06:07:50|1394.48|1390.48|1395.12|1391.12|1395.56|1391.56|1394.29|1390.29|31
1620367680000|2021-05-07 06:08:00|1395.48|1391.48|1398.89|1394.89|1398.89|1394.89|1395.48|1391.48|37
1620367690000|2021-05-07 06:08:10|1398.73|1394.73|1398.04|1394.04|1399.77|1395.77|1398.04|1394.04|35
1620367700000|2021-05-07 06:08:20|1397.95|1393.95|1399.03|1395.03|1399.25|1395.25|1397.95|1393.95|33
1620367710000|2021-05-07 06:08:30|1399.05|1395.05|1398.49|1394.49|1399.72|1395.72|1398.49|1394.49|27
1620367720000|2021-05-07 06:08:40|1398.02|1394.02|1400.5|1396.5|1400.5|1396.5|1396.97|1392.97|36
1620367730000|2021-05-07 06:08:50|1400.51|1396.51|1401.42|1397.42|1401.47|1397.47|1400.45|1396.45|34
1620367740000|2021-05-07 06:09:00|1401.34|1397.34|1402.23|1398.23|1402.34|1398.34|1401.34|1397.34|35
1620367750000|2021-05-07 06:09:10|1402.24|1398.24|1403.9|1399.9|1403.98|1399.98|1402.24|1398.24|33
1620367760000|2021-05-07 06:09:20|1403.97|1399.97|1402.88|1398.88|1404.07|1400.07|1402.41|1398.41|34
1620367770000|2021-05-07 06:09:30|1402.86|1398.86|1403.87|1399.87|1403.87|1399.87|1402.07|1398.07|36
1620367780000|2021-05-07 06:09:40|1403.61|1399.61|1404.65|1400.65|1404.77|1400.77|1403.42|1399.42|30
1620367790000|2021-05-07 06:09:50|1404.78|1400.78|1404.71|1400.71|1405.01|1401.01|1404.61|1400.61|34
1620367800000|2021-05-07 06:10:00|1404.75|1400.75|1405.22|1401.22|1405.79|1401.79|1404.68|1400.68|26
1620367810000|2021-05-07 06:10:10|1405.23|1401.23|1405.24|1401.24|1407.87|1403.87|1405.23|1401.23|34
1620367820000|2021-05-07 06:10:20|1404.66|1400.66|1404.85|1400.85|1405.35|1401.35|1404.66|1400.66|31
1620367830000|2021-05-07 06:10:30|1404.95|1400.95|1403.59|1399.59|1405.06|1401.06|1403.01|1399.01|35
1620367840000|2021-05-07 06:10:40|1403.25|1399.25|1402.47|1398.47|1403.62|1399.62|1402.47|1398.47|28
1620367850000|2021-05-07 06:10:50|1400.28|1396.28|1398.44|1394.44|1400.42|1396.42|1398.2|1394.2|36
1620367860000|2021-05-07 06:11:00|1398.22|1394.22|1402.52|1398.52|1402.52|1398.52|1398.19|1394.19|36
1620367870000|2021-05-07 06:11:10|1402.92|1398.92|1404.03|1400.03|1404.22|1400.22|1402.67|1398.67|34
1620367880000|2021-05-07 06:11:20|1404.01|1400.01|1405.61|1401.61|1405.61|1401.61|1403.85|1399.85|27
1620367890000|2021-05-07 06:11:30|1405.47|1401.47|1406.79|1402.79|1406.96|1402.96|1405.47|1401.47|34
1620367900000|2021-05-07 06:11:40|1406.88|1402.88|1405.19|1401.19|1406.91|1402.91|1405.19|1401.19|27
1620367910000|2021-05-07 06:11:50|1404.94|1400.94|1407.53|1403.53|1407.53|1403.53|1404.16|1400.16|39
1620367920000|2021-05-07 06:12:00|1407.22|1403.22|1406.31|1402.31|1407.24|1403.24|1406.31|1402.31|38
1620367930000|2021-05-07 06:12:10|1406.3|1402.3|1406.48|1402.48|1406.84|1402.84|1405.97|1401.97|32
1620367940000|2021-05-07 06:12:20|1406.39|1402.39|1406.17|1402.17|1407.16|1403.16|1406.17|1402.17|37
1620367950000|2021-05-07 06:12:30|1406.06|1402.06|1406.99|1402.99|1406.99|1402.99|1406.04|1402.04|34
1620367960000|2021-05-07 06:12:40|1406.98|1402.98|1410.82|1406.82|1411|1407|1406.88|1402.88|38
1620367970000|2021-05-07 06:12:50|1411.04|1407.04|1411.62|1407.62|1411.64|1407.64|1410.81|1406.81|38
1620367980000|2021-05-07 06:13:00|1411.66|1407.66|1411.13|1407.13|1411.71|1407.71|1410.81|1406.81|27
1620367990000|2021-05-07 06:13:10|1411.15|1407.15|1410.48|1406.48|1411.45|1407.45|1410.45|1406.45|32
1620368000000|2021-05-07 06:13:20|1410.53|1406.53|1410.49|1406.49|1411.35|1407.35|1410.47|1406.47|31
1620368010000|2021-05-07 06:13:30|1410.56|1406.56|1409.49|1405.49|1410.63|1406.63|1409.4|1405.4|34
1620368020000|2021-05-07 06:13:40|1409.48|1405.48|1410.71|1406.71|1410.95|1406.95|1408.98|1404.98|32
1620368030000|2021-05-07 06:13:50|1410.76|1406.76|1409.9|1405.9|1411.31|1407.31|1409.76|1405.76|35
1620368040000|2021-05-07 06:14:00|1409.97|1405.97|1411.38|1407.38|1411.38|1407.38|1409.73|1405.73|35
1620368050000|2021-05-07 06:14:10|1411.39|1407.39|1409.82|1405.82|1411.68|1407.68|1409.58|1405.58|33
1620368060000|2021-05-07 06:14:20|1409.77|1405.77|1410.7|1406.7|1410.9|1406.9|1409.77|1405.77|34
1620368070000|2021-05-07 06:14:30|1410.71|1406.71|1410.52|1406.52|1411.02|1407.02|1409.7|1405.7|31
1620368080000|2021-05-07 06:14:40|1410.37|1406.37|1410.71|1406.71|1410.83|1406.83|1410.17|1406.17|27
1620368090000|2021-05-07 06:14:50|1410.73|1406.73|1411.34|1407.34|1411.83|1407.83|1410.39|1406.39|33
1620368100000|2021-05-07 06:15:00|1411.46|1407.46|1411.51|1407.51|1411.61|1407.61|1411.32|1407.32|32
1620368110000|2021-05-07 06:15:10|1411.39|1407.39|1411.8|1407.8|1412.17|1408.17|1410.89|1406.89|32
1620368120000|2021-05-07 06:15:20|1411.88|1407.88|1412.91|1408.91|1413.03|1409.03|1411.88|1407.88|32
1620368130000|2021-05-07 06:15:30|1412.94|1408.94|1413.34|1409.34|1413.34|1409.34|1412.9|1408.9|21
1620368140000|2021-05-07 06:15:40|1413.36|1409.36|1414.17|1410.17|1414.47|1410.47|1413.36|1409.36|30
1620368150000|2021-05-07 06:15:50|1414.05|1410.05|1413.8|1409.8|1414.33|1410.33|1413.8|1409.8|33
1620368160000|2021-05-07 06:16:00|1413.79|1409.79|1414.45|1410.45|1414.45|1410.45|1413.79|1409.79|25
1620368170000|2021-05-07 06:16:10|1414.64|1410.64|1414.47|1410.47|1414.72|1410.72|1414.38|1410.38|27
1620368180000|2021-05-07 06:16:20|1414.49|1410.49|1414.2|1410.2|1414.74|1410.74|1414.04|1410.04|22
1620368190000|2021-05-07 06:16:30|1414.09|1410.09|1414.3|1410.3|1414.52|1410.52|1413.01|1409.01|27
1620368200000|2021-05-07 06:16:40|1414.32|1410.32|1413.69|1409.69|1414.59|1410.59|1413.59|1409.59|35
1620368210000|2021-05-07 06:16:50|1413.66|1409.66|1412.66|1408.66|1413.94|1409.94|1412.66|1408.66|33
1620368220000|2021-05-07 06:17:00|1412.67|1408.67|1410.48|1406.48|1412.88|1408.88|1410.4|1406.4|30
1620368230000|2021-05-07 06:17:10|1410.55|1406.55|1408.97|1404.97|1410.55|1406.55|1408.72|1404.72|30
1620368240000|2021-05-07 06:17:20|1409.32|1405.32|1409.25|1405.25|1409.88|1405.88|1409.25|1405.25|30
1620368250000|2021-05-07 06:17:30|1409.3|1405.3|1408.13|1404.13|1409.7|1405.7|1408.05|1404.05|35
1620368260000|2021-05-07 06:17:40|1408.12|1404.12|1406.59|1402.59|1408.12|1404.12|1406.48|1402.48|29
1620368270000|2021-05-07 06:17:50|1406.66|1402.66|1406.65|1402.65|1406.94|1402.94|1406.44|1402.44|28
1620368280000|2021-05-07 06:18:00|1406.79|1402.79|1409.93|1405.93|1409.93|1405.93|1406.62|1402.62|33
1620368290000|2021-05-07 06:18:10|1410.24|1406.24|1413.09|1409.09|1413.09|1409.09|1410.24|1406.24|34
1620368300000|2021-05-07 06:18:20|1413.3|1409.3|1413.17|1409.17|1413.82|1409.82|1412.5|1408.5|35
1620368310000|2021-05-07 06:18:30|1413.11|1409.11|1412.92|1408.92|1413.14|1409.14|1412.5|1408.5|31
1620368320000|2021-05-07 06:18:40|1412.98|1408.98|1411.89|1407.89|1413.06|1409.06|1411.47|1407.47|37
1620368330000|2021-05-07 06:18:50|1411.72|1407.72|1412.45|1408.45|1412.45|1408.45|1411.71|1407.71|32
1620368340000|2021-05-07 06:19:00|1412.46|1408.46|1413.61|1409.61|1413.61|1409.61|1412.2|1408.2|32
1620368350000|2021-05-07 06:19:10|1413.58|1409.58|1414.09|1410.09|1414.68|1410.68|1413.56|1409.56|27
1620368360000|2021-05-07 06:19:20|1414.08|1410.08|1412.44|1408.44|1414.08|1410.08|1412.41|1408.41|28
1620368370000|2021-05-07 06:19:30|1412.45|1408.45|1412.63|1408.63|1412.66|1408.66|1412.07|1408.07|27
1620368380000|2021-05-07 06:19:40|1412.61|1408.61|1411.73|1407.73|1412.66|1408.66|1411.59|1407.59|29
1620368390000|2021-05-07 06:19:50|1411.74|1407.74|1410.58|1406.58|1411.74|1407.74|1410.56|1406.56|32
1620368400000|2021-05-07 06:20:00|1410.53|1406.53|1409.43|1405.43|1410.53|1406.53|1409.35|1405.35|36
1620368410000|2021-05-07 06:20:10|1409.71|1405.71|1409.86|1405.86|1409.93|1405.93|1408.58|1404.58|28
1620368420000|2021-05-07 06:20:20|1410.21|1406.21|1407.91|1403.91|1410.24|1406.24|1407.91|1403.91|31
1620368430000|2021-05-07 06:20:30|1407.92|1403.92|1408.95|1404.95|1409.1|1405.1|1407.39|1403.39|33
1620368440000|2021-05-07 06:20:40|1408.9|1404.9|1408.51|1404.51|1408.9|1404.9|1408.26|1404.26|31
1620368450000|2021-05-07 06:20:50|1408.43|1404.43|1408.11|1404.11|1408.53|1404.53|1407.34|1403.34|37
1620368460000|2021-05-07 06:21:00|1408.12|1404.12|1407.55|1403.55|1408.3|1404.3|1407.23|1403.23|30
1620368470000|2021-05-07 06:21:10|1407.69|1403.69|1408.11|1404.11|1408.49|1404.49|1407.56|1403.56|31
1620368480000|2021-05-07 06:21:20|1408.03|1404.03|1407.62|1403.62|1408.75|1404.75|1407.62|1403.62|25
1620368490000|2021-05-07 06:21:30|1407.91|1403.91|1407.44|1403.44|1407.91|1403.91|1406.91|1402.91|24
1620368500000|2021-05-07 06:21:40|1407.5|1403.5|1407.45|1403.45|1407.84|1403.84|1407.39|1403.39|21
1620368510000|2021-05-07 06:21:50|1407.44|1403.44|1407.48|1403.48|1407.55|1403.55|1407.33|1403.33|26
1620368520000|2021-05-07 06:22:00|1407.47|1403.47|1407.48|1403.48|1407.48|1403.48|1407.44|1403.44|12
1620368530000|2021-05-07 06:22:10|1407.52|1403.52|1408.21|1404.21|1408.66|1404.66|1407.42|1403.42|30
1620368540000|2021-05-07 06:22:20|1408.22|1404.22|1413.04|1409.04|1413.14|1409.14|1408.22|1404.22|37
1620368550000|2021-05-07 06:22:30|1412.89|1408.89|1412.79|1408.79|1413.17|1409.17|1412.12|1408.12|28
1620368560000|2021-05-07 06:22:40|1412.75|1408.75|1413.9|1409.9|1413.9|1409.9|1412.09|1408.09|25
1620368570000|2021-05-07 06:22:50|1413.96|1409.96|1415.13|1411.13|1415.13|1411.13|1413.79|1409.79|38
1620368580000|2021-05-07 06:23:00|1415.03|1411.03|1417.32|1413.32|1417.32|1413.32|1414.97|1410.97|32
1620368590000|2021-05-07 06:23:10|1417.23|1413.23|1415.37|1411.37|1417.25|1413.25|1415.37|1411.37|36
1620368600000|2021-05-07 06:23:20|1415.43|1411.43|1412.8|1408.8|1415.49|1411.49|1412.8|1408.8|33
1620368610000|2021-05-07 06:23:30|1412.83|1408.83|1413.18|1409.18|1413.18|1409.18|1412.64|1408.64|33
1620368620000|2021-05-07 06:23:40|1413.3|1409.3|1414.27|1410.27|1414.27|1410.27|1413.19|1409.19|28
1620368630000|2021-05-07 06:23:50|1414.2|1410.2|1415.31|1411.31|1415.67|1411.67|1414.13|1410.13|30
1620368640000|2021-05-07 06:24:00|1415.29|1411.29|1416.23|1412.23|1416.28|1412.28|1415.15|1411.15|22
1620368650000|2021-05-07 06:24:10|1416.16|1412.16|1415.76|1411.76|1416.42|1412.42|1414.51|1410.51|30
1620368660000|2021-05-07 06:24:20|1415.75|1411.75|1415.35|1411.35|1416.05|1412.05|1414.71|1410.71|27
1620368670000|2021-05-07 06:24:30|1415.23|1411.23|1414.33|1410.33|1415.23|1411.23|1413.73|1409.73|35
1620368680000|2021-05-07 06:24:40|1414.23|1410.23|1413.59|1409.59|1414.4|1410.4|1413.59|1409.59|23
1620368690000|2021-05-07 06:24:50|1413.62|1409.62|1412|1408|1413.75|1409.75|1411.58|1407.58|34
1620368700000|2021-05-07 06:25:00|1411.85|1407.85|1410.84|1406.84|1412.01|1408.01|1410.8|1406.8|31
1620368710000|2021-05-07 06:25:10|1410.79|1406.79|1411.24|1407.24|1411.57|1407.57|1410.51|1406.51|29
1620368720000|2021-05-07 06:25:20|1411.28|1407.28|1410.96|1406.96|1411.43|1407.43|1410.91|1406.91|34
1620368730000|2021-05-07 06:25:30|1411.13|1407.13|1413.54|1409.54|1413.74|1409.74|1411.13|1407.13|35
1620368740000|2021-05-07 06:25:40|1413.55|1409.55|1412.87|1408.87|1413.55|1409.55|1411.96|1407.96|27
1620368750000|2021-05-07 06:25:50|1412.86|1408.86|1412.57|1408.57|1413.46|1409.46|1412.55|1408.55|19
1620368760000|2021-05-07 06:26:00|1412.55|1408.55|1412.73|1408.73|1412.85|1408.85|1412.55|1408.55|14
1620368770000|2021-05-07 06:26:10|1412.75|1408.75|1412.86|1408.86|1412.87|1408.87|1412.53|1408.53|24
1620368780000|2021-05-07 06:26:20|1412.88|1408.88|1412.45|1408.45|1413.22|1409.22|1412.45|1408.45|34
1620368790000|2021-05-07 06:26:30|1412.43|1408.43|1411.23|1407.23|1412.43|1408.43|1410.73|1406.73|25
1620368800000|2021-05-07 06:26:40|1410.94|1406.94|1410.65|1406.65|1411.77|1407.77|1410.65|1406.65|25
1620368810000|2021-05-07 06:26:50|1410.62|1406.62|1410.19|1406.19|1410.62|1406.62|1410.01|1406.01|29
1620368820000|2021-05-07 06:27:00|1410.21|1406.21|1412.76|1408.76|1412.76|1408.76|1410.05|1406.05|34
1620368830000|2021-05-07 06:27:10|1412.82|1408.82|1412.88|1408.88|1413.64|1409.64|1412.6|1408.6|30
1620368840000|2021-05-07 06:27:20|1412.77|1408.77|1412.1|1408.1|1412.89|1408.89|1411.88|1407.88|37
1620368850000|2021-05-07 06:27:30|1412.12|1408.12|1414.44|1410.44|1414.73|1410.73|1412.12|1408.12|32
1620368860000|2021-05-07 06:27:40|1414.43|1410.43|1413.98|1409.98|1414.43|1410.43|1413.71|1409.71|28
1620368870000|2021-05-07 06:27:50|1414|1410|1413.92|1409.92|1414.1|1410.1|1413.92|1409.92|25
1620368880000|2021-05-07 06:28:00|1413.85|1409.85|1415.36|1411.36|1415.36|1411.36|1413.27|1409.27|27
1620368890000|2021-05-07 06:28:10|1415.25|1411.25|1415.19|1411.19|1415.82|1411.82|1415.09|1411.09|32
1620368900000|2021-05-07 06:28:20|1415.2|1411.2|1415.25|1411.25|1415.4|1411.4|1415.07|1411.07|25
1620368910000|2021-05-07 06:28:30|1415.3|1411.3|1417.8|1413.8|1418.05|1414.05|1415.18|1411.18|25
1620368920000|2021-05-07 06:28:40|1417.82|1413.82|1418.7|1414.7|1418.8|1414.8|1417.82|1413.82|25
1620368930000|2021-05-07 06:28:50|1418.67|1414.67|1418.3|1414.3|1418.75|1414.75|1418.27|1414.27|24
1620368940000|2021-05-07 06:29:00|1418.32|1414.32|1418.39|1414.39|1418.83|1414.83|1418.13|1414.13|31
1620368950000|2021-05-07 06:29:10|1418.37|1414.37|1417.16|1413.16|1418.54|1414.54|1417.15|1413.15|29
1620368960000|2021-05-07 06:29:20|1417.08|1413.08|1417.1|1413.1|1417.38|1413.38|1415.88|1411.88|36
1620368970000|2021-05-07 06:29:30|1416.83|1412.83|1416.5|1412.5|1416.83|1412.83|1415.5|1411.5|31
1620368980000|2021-05-07 06:29:40|1416.51|1412.51|1417.21|1413.21|1417.22|1413.22|1415.57|1411.57|33
1620368990000|2021-05-07 06:29:50|1416.68|1412.68|1417.62|1413.62|1417.64|1413.64|1415.76|1411.76|31
1620369000000|2021-05-07 06:30:00|1417.85|1413.85|1417.07|1413.07|1417.85|1413.85|1416.61|1412.61|34
1620369010000|2021-05-07 06:30:10|1416.99|1412.99|1416.78|1412.78|1417.07|1413.07|1416.75|1412.75|13
1620369020000|2021-05-07 06:30:20|1416.53|1412.53|1415.31|1411.31|1416.53|1412.53|1415.31|1411.31|30
1620369030000|2021-05-07 06:30:30|1415.28|1411.28|1415.31|1411.31|1415.31|1411.31|1414.57|1410.57|32
1620369040000|2021-05-07 06:30:40|1415.39|1411.39|1415.66|1411.66|1417.09|1413.09|1415.39|1411.39|27
1620369050000|2021-05-07 06:30:50|1415.58|1411.58|1414.81|1410.81|1415.62|1411.62|1414.81|1410.81|17
1620369060000|2021-05-07 06:31:00|1414.54|1410.54|1414.27|1410.27|1414.59|1410.59|1414.05|1410.05|30
1620369070000|2021-05-07 06:31:10|1414.35|1410.35|1415.51|1411.51|1415.54|1411.54|1414.1|1410.1|34
1620369080000|2021-05-07 06:31:20|1415.52|1411.52|1414.74|1410.74|1416.18|1412.18|1414.73|1410.73|33
1620369090000|2021-05-07 06:31:30|1414.79|1410.79|1413.45|1409.45|1415.02|1411.02|1413.45|1409.45|27
1620369100000|2021-05-07 06:31:40|1413.33|1409.33|1413.29|1409.29|1413.45|1409.45|1412.97|1408.97|28
1620369110000|2021-05-07 06:31:50|1413.28|1409.28|1413.17|1409.17|1413.37|1409.37|1413.13|1409.13|15
1620369120000|2021-05-07 06:32:00|1413.39|1409.39|1412.95|1408.95|1413.4|1409.4|1412.95|1408.95|19
1620369130000|2021-05-07 06:32:10|1412.89|1408.89|1413.56|1409.56|1413.56|1409.56|1412.89|1408.89|28
1620369140000|2021-05-07 06:32:20|1413.67|1409.67|1413.44|1409.44|1413.71|1409.71|1413.38|1409.38|27
1620369150000|2021-05-07 06:32:30|1413.43|1409.43|1412.42|1408.42|1413.43|1409.43|1412.42|1408.42|28
1620369160000|2021-05-07 06:32:40|1412.43|1408.43|1412.9|1408.9|1413.2|1409.2|1412.38|1408.38|20
1620369170000|2021-05-07 06:32:50|1412.86|1408.86|1412.17|1408.17|1412.9|1408.9|1412.17|1408.17|22
1620369180000|2021-05-07 06:33:00|1412.25|1408.25|1412.29|1408.29|1412.35|1408.35|1412.25|1408.25|8
1620369190000|2021-05-07 06:33:10|1412.31|1408.31|1412.18|1408.18|1412.33|1408.33|1412.05|1408.05|11
1620369200000|2021-05-07 06:33:20|1412.13|1408.13|1410.64|1406.64|1412.13|1408.13|1410.64|1406.64|26
1620369210000|2021-05-07 06:33:30|1410.66|1406.66|1410.97|1406.97|1411.5|1407.5|1410.43|1406.43|33
1620369220000|2021-05-07 06:33:40|1410.82|1406.82|1411.32|1407.32|1411.33|1407.33|1410.71|1406.71|25
1620369230000|2021-05-07 06:33:50|1411.29|1407.29|1411.58|1407.58|1411.58|1407.58|1411.16|1407.16|28
1620369240000|2021-05-07 06:34:00|1411.69|1407.69|1410.9|1406.9|1411.69|1407.69|1410.72|1406.72|22
1620369250000|2021-05-07 06:34:10|1410.86|1406.86|1413.42|1409.42|1413.42|1409.42|1410.86|1406.86|36
1620369260000|2021-05-07 06:34:20|1413.43|1409.43|1414.36|1410.36|1414.53|1410.53|1412.52|1408.52|33
1620369270000|2021-05-07 06:34:30|1414.41|1410.41|1415.17|1411.17|1415.38|1411.38|1414.36|1410.36|34
1620369280000|2021-05-07 06:34:40|1415.15|1411.15|1415.04|1411.04|1416.84|1412.84|1415.04|1411.04|28
1620369290000|2021-05-07 06:34:50|1415.09|1411.09|1414.21|1410.21|1416.3|1412.3|1413.56|1409.56|33
1620369300000|2021-05-07 06:35:00|1414.24|1410.24|1415.78|1411.78|1416.01|1412.01|1414.24|1410.24|29
1620369310000|2021-05-07 06:35:10|1415.82|1411.82|1416|1412|1417.03|1413.03|1415.81|1411.81|33
1620369320000|2021-05-07 06:35:20|1415.6|1411.6|1415.78|1411.78|1416.53|1412.53|1415.19|1411.19|28
1620369330000|2021-05-07 06:35:30|1415.75|1411.75|1416.23|1412.23|1416.41|1412.41|1415.68|1411.68|32
1620369340000|2021-05-07 06:35:40|1416.12|1412.12|1417.19|1413.19|1417.48|1413.48|1416.12|1412.12|29
1620369350000|2021-05-07 06:35:50|1417.35|1413.35|1417.4|1413.4|1417.46|1413.46|1416.76|1412.76|27
1620369360000|2021-05-07 06:36:00|1417.35|1413.35|1415.8|1411.8|1417.35|1413.35|1415.64|1411.64|24
1620369370000|2021-05-07 06:36:10|1415.82|1411.82|1416.44|1412.44|1416.44|1412.44|1415.82|1411.82|27
1620369380000|2021-05-07 06:36:20|1416.41|1412.41|1415.56|1411.56|1416.64|1412.64|1415.56|1411.56|23
1620369390000|2021-05-07 06:36:30|1415.73|1411.73|1415.75|1411.75|1416.24|1412.24|1414.88|1410.88|37
1620369400000|2021-05-07 06:36:40|1415.97|1411.97|1416.82|1412.82|1417.3|1413.3|1415.64|1411.64|36
1620369410000|2021-05-07 06:36:50|1416.8|1412.8|1417.2|1413.2|1417.85|1413.85|1416.71|1412.71|27
1620369420000|2021-05-07 06:37:00|1417.29|1413.29|1417.33|1413.33|1417.79|1413.79|1417.13|1413.13|33
1620369430000|2021-05-07 06:37:10|1417.66|1413.66|1418.23|1414.23|1418.23|1414.23|1417.37|1413.37|32
1620369440000|2021-05-07 06:37:20|1418.22|1414.22|1418.21|1414.21|1418.55|1414.55|1417.25|1413.25|31
1620369450000|2021-05-07 06:37:30|1417.99|1413.99|1419.48|1415.48|1419.48|1415.48|1417.99|1413.99|36
1620369460000|2021-05-07 06:37:40|1419.4|1415.4|1420.38|1416.38|1420.65|1416.65|1419.38|1415.38|34
1620369470000|2021-05-07 06:37:50|1420.48|1416.48|1419.4|1415.4|1420.48|1416.48|1419.19|1415.19|35
1620369480000|2021-05-07 06:38:00|1419.41|1415.41|1420.64|1416.64|1420.65|1416.65|1419.39|1415.39|27
1620369490000|2021-05-07 06:38:10|1420.65|1416.65|1420.62|1416.62|1421.09|1417.09|1420.4|1416.4|31
1620369500000|2021-05-07 06:38:20|1420.52|1416.52|1420.31|1416.31|1420.62|1416.62|1420.31|1416.31|11
1620369510000|2021-05-07 06:38:30|1419.74|1415.74|1420.7|1416.7|1420.95|1416.95|1419.67|1415.67|30
1620369520000|2021-05-07 06:38:40|1420.32|1416.32|1425.43|1421.43|1426.49|1422.49|1419.83|1415.83|40
1620369530000|2021-05-07 06:38:50|1424.88|1420.88|1427.08|1423.08|1427.08|1423.08|1424|1420|36
1620369540000|2021-05-07 06:39:00|1427.22|1423.22|1427.64|1423.64|1427.91|1423.91|1426.97|1422.97|36
1620369550000|2021-05-07 06:39:10|1427.7|1423.7|1427.59|1423.59|1427.92|1423.92|1426.65|1422.65|37
1620369560000|2021-05-07 06:39:20|1427.47|1423.47|1428.35|1424.35|1428.37|1424.37|1426.94|1422.94|32
1620369570000|2021-05-07 06:39:30|1428.56|1424.56|1431.33|1427.33|1431.33|1427.33|1428.56|1424.56|33
1620369580000|2021-05-07 06:39:40|1430.98|1426.98|1432.11|1428.11|1432.43|1428.43|1430.94|1426.94|35
1620369590000|2021-05-07 06:39:50|1432.06|1428.06|1430.7|1426.7|1432.11|1428.11|1430.04|1426.04|35
1620369600000|2021-05-07 06:40:00|1430.59|1426.59|1430.97|1426.97|1432.03|1428.03|1430.59|1426.59|29
1620369610000|2021-05-07 06:40:10|1433.91|1429.91|1432.04|1428.04|1434.54|1430.54|1432.04|1428.04|35
1620369620000|2021-05-07 06:40:20|1432.08|1428.08|1430.89|1426.89|1432.13|1428.13|1430|1426|37
1620369630000|2021-05-07 06:40:30|1430.95|1426.95|1430.98|1426.98|1431.03|1427.03|1429.79|1425.79|35
1620369640000|2021-05-07 06:40:40|1431|1427|1429.85|1425.85|1431.16|1427.16|1429.13|1425.13|32
1620369650000|2021-05-07 06:40:50|1429.87|1425.87|1429.51|1425.51|1429.89|1425.89|1429.14|1425.14|30
1620369660000|2021-05-07 06:41:00|1429.35|1425.35|1431.2|1427.2|1432.37|1428.37|1428.87|1424.87|31
1620369670000|2021-05-07 06:41:10|1431.23|1427.23|1430.22|1426.22|1432.18|1428.18|1430.1|1426.1|35
1620369680000|2021-05-07 06:41:20|1430.21|1426.21|1430.11|1426.11|1430.97|1426.97|1429.64|1425.64|33
1620369690000|2021-05-07 06:41:30|1430.13|1426.13|1429.42|1425.42|1430.13|1426.13|1429.34|1425.34|25
1620369700000|2021-05-07 06:41:40|1429.3|1425.3|1430.14|1426.14|1430.48|1426.48|1429.21|1425.21|26
1620369710000|2021-05-07 06:41:50|1429.27|1425.27|1428.5|1424.5|1429.27|1425.27|1428.28|1424.28|26
1620369720000|2021-05-07 06:42:00|1428.69|1424.69|1430.36|1426.36|1430.54|1426.54|1428.24|1424.24|37
1620369730000|2021-05-07 06:42:10|1430.35|1426.35|1429.35|1425.35|1430.44|1426.44|1429.34|1425.34|32
1620369740000|2021-05-07 06:42:20|1429.3|1425.3|1428.76|1424.76|1429.71|1425.71|1428.67|1424.67|28
1620369750000|2021-05-07 06:42:30|1428.82|1424.82|1428.11|1424.11|1429.3|1425.3|1428.11|1424.11|24
1620369760000|2021-05-07 06:42:40|1428.19|1424.19|1428.44|1424.44|1429.4|1425.4|1428.11|1424.11|28
1620369770000|2021-05-07 06:42:50|1428.13|1424.13|1428|1424|1428.81|1424.81|1427.95|1423.95|30
1620369780000|2021-05-07 06:43:00|1427.97|1423.97|1426.54|1422.54|1428.59|1424.59|1426.54|1422.54|29
1620369790000|2021-05-07 06:43:10|1426.67|1422.67|1425.45|1421.45|1426.67|1422.67|1425.45|1421.45|34
1620369800000|2021-05-07 06:43:20|1425.48|1421.48|1425.1|1421.1|1425.74|1421.74|1424.99|1420.99|29
1620369810000|2021-05-07 06:43:30|1425.04|1421.04|1425.25|1421.25|1425.97|1421.97|1425.04|1421.04|22
1620369820000|2021-05-07 06:43:40|1425.22|1421.22|1425.44|1421.44|1425.46|1421.46|1425|1421|33
1620369830000|2021-05-07 06:43:50|1425.37|1421.37|1424.88|1420.88|1425.6|1421.6|1424.88|1420.88|35
1620369840000|2021-05-07 06:44:00|1424.92|1420.92|1424.84|1420.84|1425.04|1421.04|1424.48|1420.48|27
1620369850000|2021-05-07 06:44:10|1424.91|1420.91|1424.46|1420.46|1425.01|1421.01|1424.42|1420.42|32
1620369860000|2021-05-07 06:44:20|1424.41|1420.41|1424.05|1420.05|1424.41|1420.41|1424|1420|26
1620369870000|2021-05-07 06:44:30|1423.73|1419.73|1424.21|1420.21|1424.42|1420.42|1423.54|1419.54|26
1620369880000|2021-05-07 06:44:40|1424.22|1420.22|1424.11|1420.11|1424.67|1420.67|1424.05|1420.05|32
1620369890000|2021-05-07 06:44:50|1424.12|1420.12|1425.58|1421.58|1425.58|1421.58|1424.09|1420.09|31
1620369900000|2021-05-07 06:45:00|1425.59|1421.59|1425.68|1421.68|1425.74|1421.74|1425.32|1421.32|30
1620369910000|2021-05-07 06:45:10|1425.69|1421.69|1425.62|1421.62|1425.92|1421.92|1425.35|1421.35|24
1620369920000|2021-05-07 06:45:20|1425.46|1421.46|1425.29|1421.29|1425.71|1421.71|1425.29|1421.29|32
1620369930000|2021-05-07 06:45:30|1425.44|1421.44|1424.15|1420.15|1425.45|1421.45|1424.15|1420.15|33
1620369940000|2021-05-07 06:45:40|1424.06|1420.06|1423.56|1419.56|1424.06|1420.06|1423.11|1419.11|30
1620369950000|2021-05-07 06:45:50|1423.57|1419.57|1422.78|1418.78|1423.64|1419.64|1422.45|1418.45|31
1620369960000|2021-05-07 06:46:00|1422.74|1418.74|1423.17|1419.17|1423.17|1419.17|1422.72|1418.72|33
1620369970000|2021-05-07 06:46:10|1423.44|1419.44|1423.15|1419.15|1424.03|1420.03|1423.02|1419.02|29
1620369980000|2021-05-07 06:46:20|1423.14|1419.14|1423.83|1419.83|1424.04|1420.04|1423.14|1419.14|30
1620369990000|2021-05-07 06:46:30|1423.77|1419.77|1423.78|1419.78|1424.05|1420.05|1423.16|1419.16|24
1620370000000|2021-05-07 06:46:40|1423.86|1419.86|1423.45|1419.45|1423.96|1419.96|1423.45|1419.45|24
1620370010000|2021-05-07 06:46:50|1423.49|1419.49|1422.7|1418.7|1423.52|1419.52|1422.21|1418.21|29
1620370020000|2021-05-07 06:47:00|1423.18|1419.18|1423.23|1419.23|1423.84|1419.84|1423.07|1419.07|31
1620370030000|2021-05-07 06:47:10|1423.29|1419.29|1423.23|1419.23|1423.41|1419.41|1423.23|1419.23|22
1620370040000|2021-05-07 06:47:20|1423.25|1419.25|1422.19|1418.19|1423.26|1419.26|1422.19|1418.19|26
1620370050000|2021-05-07 06:47:30|1422.11|1418.11|1422.29|1418.29|1422.47|1418.47|1421.3|1417.3|30
1620370060000|2021-05-07 06:47:40|1422.3|1418.3|1422.05|1418.05|1422.38|1418.38|1422.03|1418.03|32
1620370070000|2021-05-07 06:47:50|1422.06|1418.06|1425.61|1421.61|1425.61|1421.61|1422.04|1418.04|32
1620370080000|2021-05-07 06:48:00|1425.62|1421.62|1429.77|1425.77|1429.82|1425.82|1425.62|1421.62|31
1620370090000|2021-05-07 06:48:10|1430.37|1426.37|1429.66|1425.66|1430.51|1426.51|1429.24|1425.24|28
1620370100000|2021-05-07 06:48:20|1429.56|1425.56|1431.26|1427.26|1431.29|1427.29|1429.56|1425.56|33
1620370110000|2021-05-07 06:48:30|1431.01|1427.01|1431.58|1427.58|1432.02|1428.02|1430.82|1426.82|39
1620370120000|2021-05-07 06:48:40|1431.6|1427.6|1430.03|1426.03|1432|1428|1430.03|1426.03|34
1620370130000|2021-05-07 06:48:50|1429.9|1425.9|1430.2|1426.2|1430.55|1426.55|1429.65|1425.65|29
1620370140000|2021-05-07 06:49:00|1430.13|1426.13|1430.52|1426.52|1430.8|1426.8|1430.07|1426.07|32
1620370150000|2021-05-07 06:49:10|1430.41|1426.41|1428.36|1424.36|1430.52|1426.52|1428.36|1424.36|33
1620370160000|2021-05-07 06:49:20|1428.18|1424.18|1427.89|1423.89|1428.87|1424.87|1427.57|1423.57|33
1620370170000|2021-05-07 06:49:30|1428|1424|1427.95|1423.95|1428.38|1424.38|1427.89|1423.89|22
1620370180000|2021-05-07 06:49:40|1427.97|1423.97|1425.88|1421.88|1428.4|1424.4|1425.88|1421.88|29
1620370190000|2021-05-07 06:49:50|1425.89|1421.89|1423.37|1419.37|1425.89|1421.89|1423.37|1419.37|25
1620370200000|2021-05-07 06:50:00|1423.42|1419.42|1425.07|1421.07|1425.07|1421.07|1423.39|1419.39|37
1620370210000|2021-05-07 06:50:10|1425.09|1421.09|1424.19|1420.19|1425.98|1421.98|1424.19|1420.19|29
1620370220000|2021-05-07 06:50:20|1424.08|1420.08|1423.18|1419.18|1424.08|1420.08|1423.18|1419.18|30
1620370230000|2021-05-07 06:50:30|1423.19|1419.19|1422.99|1418.99|1423.6|1419.6|1422.68|1418.68|34
1620370240000|2021-05-07 06:50:40|1423.03|1419.03|1422.98|1418.98|1423.32|1419.32|1422.74|1418.74|35
1620370250000|2021-05-07 06:50:50|1422.99|1418.99|1422.94|1418.94|1423.15|1419.15|1422.84|1418.84|24
1620370260000|2021-05-07 06:51:00|1422.9|1418.9|1422.8|1418.8|1422.94|1418.94|1422.14|1418.14|31
1620370270000|2021-05-07 06:51:10|1422.84|1418.84|1422.09|1418.09|1422.89|1418.89|1422.03|1418.03|26
1620370280000|2021-05-07 06:51:20|1422.13|1418.13|1421.73|1417.73|1422.14|1418.14|1421.71|1417.71|19
1620370290000|2021-05-07 06:51:30|1421.71|1417.71|1421.43|1417.43|1422.32|1418.32|1421.35|1417.35|23
1620370300000|2021-05-07 06:51:40|1421.42|1417.42|1420.75|1416.75|1421.46|1417.46|1420.75|1416.75|22
1620370310000|2021-05-07 06:51:50|1420.67|1416.67|1419.52|1415.52|1420.78|1416.78|1419.27|1415.27|30
1620370320000|2021-05-07 06:52:00|1419.51|1415.51|1420.28|1416.28|1420.45|1416.45|1419.51|1415.51|24
1620370330000|2021-05-07 06:52:10|1420.37|1416.37|1420.12|1416.12|1420.66|1416.66|1420.02|1416.02|29
1620370340000|2021-05-07 06:52:20|1420.17|1416.17|1420.59|1416.59|1420.59|1416.59|1420.08|1416.08|31
1620370350000|2021-05-07 06:52:30|1420.6|1416.6|1419.92|1415.92|1420.6|1416.6|1419.86|1415.86|29
1620370360000|2021-05-07 06:52:40|1419.91|1415.91|1417.35|1413.35|1419.96|1415.96|1417.2|1413.2|27
1620370370000|2021-05-07 06:52:50|1417.53|1413.53|1419.81|1415.81|1419.91|1415.91|1417.53|1413.53|39
1620370380000|2021-05-07 06:53:00|1419.79|1415.79|1418.68|1414.68|1420.09|1416.09|1418.68|1414.68|35
1620370390000|2021-05-07 06:53:10|1418.79|1414.79|1418.79|1414.79|1419.06|1415.06|1418.5|1414.5|30
1620370400000|2021-05-07 06:53:20|1418.76|1414.76|1419.17|1415.17|1420.01|1416.01|1418.49|1414.49|35
1620370410000|2021-05-07 06:53:30|1419.19|1415.19|1417.82|1413.82|1419.19|1415.19|1417.77|1413.77|29
1620370420000|2021-05-07 06:53:40|1417.66|1413.66|1417.76|1413.76|1417.76|1413.76|1417.54|1413.54|29
1620370430000|2021-05-07 06:53:50|1417.74|1413.74|1417.63|1413.63|1417.81|1413.81|1417.63|1413.63|28
1620370440000|2021-05-07 06:54:00|1417.65|1413.65|1418.77|1414.77|1418.86|1414.86|1417.65|1413.65|34
1620370450000|2021-05-07 06:54:10|1418.76|1414.76|1419.19|1415.19|1419.5|1415.5|1418.43|1414.43|34
1620370460000|2021-05-07 06:54:20|1419.3|1415.3|1419.61|1415.61|1419.64|1415.64|1418.98|1414.98|35
1620370470000|2021-05-07 06:54:30|1419.56|1415.56|1418.55|1414.55|1419.85|1415.85|1418.52|1414.52|29
1620370480000|2021-05-07 06:54:40|1418.52|1414.52|1419.05|1415.05|1419.1|1415.1|1418.51|1414.51|25
1620370490000|2021-05-07 06:54:50|1419.11|1415.11|1420.32|1416.32|1420.33|1416.33|1419.11|1415.11|33
1620370500000|2021-05-07 06:55:00|1420.3|1416.3|1419.63|1415.63|1420.3|1416.3|1419.45|1415.45|31
1620370510000|2021-05-07 06:55:10|1419.72|1415.72|1417.5|1413.5|1419.72|1415.72|1417.5|1413.5|34
1620370520000|2021-05-07 06:55:20|1417.53|1413.53|1415.32|1411.32|1417.53|1413.53|1415.32|1411.32|28
1620370530000|2021-05-07 06:55:30|1415.17|1411.17|1413.26|1409.26|1415.72|1411.72|1412.57|1408.57|38
1620370540000|2021-05-07 06:55:40|1413.09|1409.09|1412.95|1408.95|1413.12|1409.12|1412.44|1408.44|35
1620370550000|2021-05-07 06:55:50|1412.92|1408.92|1411.91|1407.91|1412.99|1408.99|1411.56|1407.56|34
1620370560000|2021-05-07 06:56:00|1411.9|1407.9|1411.65|1407.65|1412.39|1408.39|1410.99|1406.99|32
1620370570000|2021-05-07 06:56:10|1411.54|1407.54|1411.85|1407.85|1412.17|1408.17|1411.36|1407.36|36
1620370580000|2021-05-07 06:56:20|1411.99|1407.99|1410.29|1406.29|1412.37|1408.37|1410.29|1406.29|32
1620370590000|2021-05-07 06:56:30|1410.26|1406.26|1410.85|1406.85|1410.95|1406.95|1409.88|1405.88|36
1620370600000|2021-05-07 06:56:40|1410.93|1406.93|1411.76|1407.76|1411.8|1407.8|1410.84|1406.84|33
1620370610000|2021-05-07 06:56:50|1411.72|1407.72|1412.29|1408.29|1412.69|1408.69|1411.72|1407.72|36
1620370620000|2021-05-07 06:57:00|1412.2|1408.2|1415.05|1411.05|1415.72|1411.72|1412.15|1408.15|40
1620370630000|2021-05-07 06:57:10|1415.26|1411.26|1414.83|1410.83|1416.62|1412.62|1414.69|1410.69|37
1620370640000|2021-05-07 06:57:20|1413.84|1409.84|1413.81|1409.81|1414.48|1410.48|1412.92|1408.92|34
1620370650000|2021-05-07 06:57:30|1413.83|1409.83|1413.96|1409.96|1414.26|1410.26|1413.49|1409.49|31
1620370660000|2021-05-07 06:57:40|1413.97|1409.97|1413.67|1409.67|1414.26|1410.26|1413.13|1409.13|26
1620370670000|2021-05-07 06:57:50|1413.3|1409.3|1413.37|1409.37|1413.66|1409.66|1412.52|1408.52|33
1620370680000|2021-05-07 06:58:00|1413.38|1409.38|1413.47|1409.47|1413.88|1409.88|1412.9|1408.9|33
1620370690000|2021-05-07 06:58:10|1413.44|1409.44|1414.11|1410.11|1414.11|1410.11|1413.13|1409.13|34
1620370700000|2021-05-07 06:58:20|1414.37|1410.37|1415.28|1411.28|1415.48|1411.48|1414.29|1410.29|31
1620370710000|2021-05-07 06:58:30|1415.27|1411.27|1413.26|1409.26|1415.69|1411.69|1413.18|1409.18|30
1620370720000|2021-05-07 06:58:40|1413.13|1409.13|1413.85|1409.85|1414.23|1410.23|1412.77|1408.77|30
1620370730000|2021-05-07 06:58:50|1413.83|1409.83|1412.9|1408.9|1413.86|1409.86|1412.74|1408.74|27
1620370740000|2021-05-07 06:59:00|1412.85|1408.85|1412.92|1408.92|1412.94|1408.94|1412.64|1408.64|24
1620370750000|2021-05-07 06:59:10|1412.84|1408.84|1412.48|1408.48|1412.95|1408.95|1412.43|1408.43|28
1620370760000|2021-05-07 06:59:20|1412.51|1408.51|1412.13|1408.13|1412.58|1408.58|1412.02|1408.02|32
1620370770000|2021-05-07 06:59:30|1412.1|1408.1|1412.14|1408.14|1412.66|1408.66|1411.97|1407.97|34
1620370780000|2021-05-07 06:59:40|1412.29|1408.29|1411.37|1407.37|1412.44|1408.44|1411.37|1407.37|28
1620370790000|2021-05-07 06:59:50|1411.39|1407.39|1411.65|1407.65|1411.82|1407.82|1411.15|1407.15|26
1620370800000|2021-05-07 07:00:00|1411.44|1407.44|1411.59|1407.59|1411.86|1407.86|1411.44|1407.44|26
1620370810000|2021-05-07 07:00:10|1411.63|1407.63|1411.7|1407.7|1411.85|1407.85|1411.44|1407.44|14
1620370820000|2021-05-07 07:00:20|1411.69|1407.69|1409.51|1405.51|1412.12|1408.12|1409.51|1405.51|35
1620370830000|2021-05-07 07:00:30|1409.5|1405.5|1408.89|1404.89|1410.07|1406.07|1408.69|1404.69|36
1620370840000|2021-05-07 07:00:40|1408.64|1404.64|1407.53|1403.53|1408.73|1404.73|1407.35|1403.35|34
1620370850000|2021-05-07 07:00:50|1407.45|1403.45|1407.33|1403.33|1407.57|1403.57|1407.12|1403.12|30
1620370860000|2021-05-07 07:01:00|1407.26|1403.26|1406.14|1402.14|1407.27|1403.27|1406.14|1402.14|30
1620370870000|2021-05-07 07:01:10|1406.26|1402.26|1406.43|1402.43|1406.73|1402.73|1405.35|1401.35|29
1620370880000|2021-05-07 07:01:20|1406.35|1402.35|1406.36|1402.36|1406.59|1402.59|1406.19|1402.19|36
1620370890000|2021-05-07 07:01:30|1406.4|1402.4|1406.7|1402.7|1408.3|1404.3|1406.38|1402.38|38
1620370900000|2021-05-07 07:01:40|1406.74|1402.74|1406.56|1402.56|1407.38|1403.38|1406.44|1402.44|32
1620370910000|2021-05-07 07:01:50|1406.64|1402.64|1406.52|1402.52|1406.75|1402.75|1406.45|1402.45|29
1620370920000|2021-05-07 07:02:00|1406.44|1402.44|1408.33|1404.33|1408.48|1404.48|1406.41|1402.41|36
1620370930000|2021-05-07 07:02:10|1408.01|1404.01|1406.35|1402.35|1408.02|1404.02|1406.35|1402.35|35
1620370940000|2021-05-07 07:02:20|1406.15|1402.15|1404.75|1400.75|1406.15|1402.15|1404.36|1400.36|32
1620370950000|2021-05-07 07:02:30|1404.33|1400.33|1402.45|1398.45|1404.33|1400.33|1402|1398|33
1620370960000|2021-05-07 07:02:40|1402.44|1398.44|1401.71|1397.71|1402.56|1398.56|1400.71|1396.71|37
1620370970000|2021-05-07 07:02:50|1401.54|1397.54|1399.35|1395.35|1402.06|1398.06|1399.35|1395.35|33
1620370980000|2021-05-07 07:03:00|1400.71|1396.71|1398.02|1394.02|1400.71|1396.71|1396.45|1392.45|30
1620370990000|2021-05-07 07:03:10|1397.9|1393.9|1398.54|1394.54|1398.85|1394.85|1397.6|1393.6|36
1620371000000|2021-05-07 07:03:20|1398.46|1394.46|1398.65|1394.65|1398.78|1394.78|1397.86|1393.86|33
1620371010000|2021-05-07 07:03:30|1398.77|1394.77|1399.88|1395.88|1400.22|1396.22|1398.76|1394.76|38
1620371020000|2021-05-07 07:03:40|1399.99|1395.99|1398.25|1394.25|1400.05|1396.05|1398.15|1394.15|37
1620371030000|2021-05-07 07:03:50|1398.07|1394.07|1397.78|1393.78|1398.39|1394.39|1397.64|1393.64|35
1620371040000|2021-05-07 07:04:00|1397.8|1393.8|1397.6|1393.6|1399.27|1395.27|1397.6|1393.6|34
1620371050000|2021-05-07 07:04:10|1397.77|1393.77|1399.13|1395.13|1399.18|1395.18|1397.77|1393.77|36
1620371060000|2021-05-07 07:04:20|1399.08|1395.08|1399.74|1395.74|1399.78|1395.78|1398.94|1394.94|33
1620371070000|2021-05-07 07:04:30|1399.72|1395.72|1400.75|1396.75|1400.85|1396.85|1399.71|1395.71|36
1620371080000|2021-05-07 07:04:40|1400.76|1396.76|1401.63|1397.63|1401.96|1397.96|1400.6|1396.6|33
1620371090000|2021-05-07 07:04:50|1401.61|1397.61|1399.57|1395.57|1401.85|1397.85|1399.53|1395.53|35
1620371100000|2021-05-07 07:05:00|1399.61|1395.61|1398.57|1394.57|1399.66|1395.66|1398.53|1394.53|32
1620371110000|2021-05-07 07:05:10|1398.52|1394.52|1398.35|1394.35|1398.52|1394.52|1397.73|1393.73|28
1620371120000|2021-05-07 07:05:20|1398.34|1394.34|1398.92|1394.92|1398.92|1394.92|1398.23|1394.23|20
1620371130000|2021-05-07 07:05:30|1398.51|1394.51|1397.52|1393.52|1398.51|1394.51|1397.37|1393.37|34
1620371140000|2021-05-07 07:05:40|1397.48|1393.48|1398.23|1394.23|1398.45|1394.45|1397.46|1393.46|33
1620371150000|2021-05-07 07:05:50|1398.22|1394.22|1397.33|1393.33|1398.22|1394.22|1397.3|1393.3|34
1620371160000|2021-05-07 07:06:00|1397.34|1393.34|1396.51|1392.51|1397.34|1393.34|1396.5|1392.5|33
1620371170000|2021-05-07 07:06:10|1396.53|1392.53|1397.81|1393.81|1398.17|1394.17|1396.45|1392.45|35
1620371180000|2021-05-07 07:06:20|1398.22|1394.22|1399.31|1395.31|1400.01|1396.01|1398.22|1394.22|25
1620371190000|2021-05-07 07:06:30|1399.1|1395.1|1399.05|1395.05|1400.51|1396.51|1398.43|1394.43|34
1620371200000|2021-05-07 07:06:40|1399.06|1395.06|1399.5|1395.5|1400.47|1396.47|1399.06|1395.06|37
1620371210000|2021-05-07 07:06:50|1399.62|1395.62|1399.82|1395.82|1400.03|1396.03|1399.49|1395.49|32
1620371220000|2021-05-07 07:07:00|1399.81|1395.81|1400.55|1396.55|1400.96|1396.96|1399.77|1395.77|32
1620371230000|2021-05-07 07:07:10|1400.54|1396.54|1399.14|1395.14|1400.54|1396.54|1399.14|1395.14|34
1620371240000|2021-05-07 07:07:20|1399.13|1395.13|1398|1394|1399.13|1395.13|1398|1394|34
1620371250000|2021-05-07 07:07:30|1397.89|1393.89|1398.4|1394.4|1398.91|1394.91|1397.6|1393.6|29
1620371260000|2021-05-07 07:07:40|1398.42|1394.42|1398.17|1394.17|1399.06|1395.06|1398.17|1394.17|30
1620371270000|2021-05-07 07:07:50|1398.13|1394.13|1397.44|1393.44|1398.53|1394.53|1397.31|1393.31|27
1620371280000|2021-05-07 07:08:00|1397.4|1393.4|1395.95|1391.95|1397.44|1393.44|1395.95|1391.95|35
1620371290000|2021-05-07 07:08:10|1395.94|1391.94|1387.76|1383.76|1395.96|1391.96|1387.24|1383.24|37
1620371300000|2021-05-07 07:08:20|1387.44|1383.44|1386.24|1382.24|1387.54|1383.54|1385.57|1381.57|37
1620371310000|2021-05-07 07:08:30|1386.17|1382.17|1384.48|1380.48|1386.18|1382.18|1383.98|1379.98|38
1620371320000|2021-05-07 07:08:40|1384.65|1380.65|1385.15|1381.15|1386.94|1382.94|1384.44|1380.44|33
1620371330000|2021-05-07 07:08:50|1385.04|1381.04|1383.37|1379.37|1386.18|1382.18|1382.73|1378.73|27
1620371340000|2021-05-07 07:09:00|1383.17|1379.17|1388.31|1384.31|1388.89|1384.89|1383.11|1379.11|35
1620371350000|2021-05-07 07:09:10|1388.17|1384.17|1385.96|1381.96|1389.14|1385.14|1384.84|1380.84|35
1620371360000|2021-05-07 07:09:20|1385.95|1381.95|1385.95|1381.95|1387.09|1383.09|1384.75|1380.75|37
1620371370000|2021-05-07 07:09:30|1385.93|1381.93|1386.65|1382.65|1386.74|1382.74|1385.47|1381.47|36
1620371380000|2021-05-07 07:09:40|1386.66|1382.66|1386.32|1382.32|1388.75|1384.75|1385.1|1381.1|35
1620371390000|2021-05-07 07:09:50|1386.33|1382.33|1386.56|1382.56|1387.78|1383.78|1385.46|1381.46|23
1620371400000|2021-05-07 07:10:00|1387.71|1383.71|1387.9|1383.9|1388.21|1384.21|1386.78|1382.78|39
1620371410000|2021-05-07 07:10:10|1387.96|1383.96|1388.97|1384.97|1388.97|1384.97|1387.77|1383.77|30
1620371420000|2021-05-07 07:10:20|1391.64|1387.64|1389.38|1385.38|1391.92|1387.92|1388.64|1384.64|36
1620371430000|2021-05-07 07:10:30|1389.6|1385.6|1390.87|1386.87|1391.3|1387.3|1389.38|1385.38|35
1620371440000|2021-05-07 07:10:40|1390.97|1386.97|1390.78|1386.78|1391.73|1387.73|1390.3|1386.3|33
1620371450000|2021-05-07 07:10:50|1390.71|1386.71|1388.61|1384.61|1391.43|1387.43|1388.61|1384.61|38
1620371460000|2021-05-07 07:11:00|1388.57|1384.57|1389.75|1385.75|1389.89|1385.89|1388.5|1384.5|34
1620371470000|2021-05-07 07:11:10|1389.68|1385.68|1390.07|1386.07|1391.48|1387.48|1389.68|1385.68|33
1620371480000|2021-05-07 07:11:20|1389.93|1385.93|1389.96|1385.96|1390|1386|1389.08|1385.08|29
1620371490000|2021-05-07 07:11:30|1390.06|1386.06|1390.15|1386.15|1390.82|1386.82|1389.97|1385.97|31
1620371500000|2021-05-07 07:11:40|1390.16|1386.16|1389.72|1385.72|1391.67|1387.67|1389.72|1385.72|26
1620371510000|2021-05-07 07:11:50|1389.73|1385.73|1393.28|1389.28|1393.57|1389.57|1389.51|1385.51|27
1620371520000|2021-05-07 07:12:00|1393.26|1389.26|1393.85|1389.85|1393.85|1389.85|1392.47|1388.47|34
1620371530000|2021-05-07 07:12:10|1393.64|1389.64|1392.83|1388.83|1394.19|1390.19|1392.82|1388.82|32
1620371540000|2021-05-07 07:12:20|1392.48|1388.48|1391.93|1387.93|1393.05|1389.05|1391.87|1387.87|30
1620371550000|2021-05-07 07:12:30|1391.8|1387.8|1393.7|1389.7|1393.7|1389.7|1391.8|1387.8|32
1620371560000|2021-05-07 07:12:40|1393.4|1389.4|1393.01|1389.01|1393.4|1389.4|1391.95|1387.95|37
1620371570000|2021-05-07 07:12:50|1393.24|1389.24|1394.27|1390.27|1394.49|1390.49|1392.89|1388.89|33
1620371580000|2021-05-07 07:13:00|1394.45|1390.45|1395.03|1391.03|1395.11|1391.11|1394.4|1390.4|32
1620371590000|2021-05-07 07:13:10|1394.95|1390.95|1395.05|1391.05|1395.06|1391.06|1394.63|1390.63|29
1620371600000|2021-05-07 07:13:20|1394.75|1390.75|1394.52|1390.52|1394.77|1390.77|1393.89|1389.89|37
1620371610000|2021-05-07 07:13:30|1394.53|1390.53|1394.48|1390.48|1394.53|1390.53|1394.25|1390.25|30
1620371620000|2021-05-07 07:13:40|1394.54|1390.54|1394.09|1390.09|1394.54|1390.54|1393.1|1389.1|32
1620371630000|2021-05-07 07:13:50|1393.96|1389.96|1393.23|1389.23|1394.27|1390.27|1393.23|1389.23|33
1620371640000|2021-05-07 07:14:00|1393.24|1389.24|1392.05|1388.05|1393.91|1389.91|1392|1388|27
1620371650000|2021-05-07 07:14:10|1392.07|1388.07|1391.78|1387.78|1392.07|1388.07|1391.54|1387.54|27
1620371660000|2021-05-07 07:14:20|1391.79|1387.79|1392.53|1388.53|1392.66|1388.66|1391.79|1387.79|30
1620371670000|2021-05-07 07:14:30|1392.52|1388.52|1391.43|1387.43|1392.52|1388.52|1391.34|1387.34|29
1620371680000|2021-05-07 07:14:40|1391.46|1387.46|1388.42|1384.42|1391.46|1387.46|1388.21|1384.21|32
1620371690000|2021-05-07 07:14:50|1388.39|1384.39|1386.27|1382.27|1388.5|1384.5|1386.27|1382.27|36
1620371700000|2021-05-07 07:15:00|1386.15|1382.15|1389.4|1385.4|1389.4|1385.4|1386.14|1382.14|37
1620371710000|2021-05-07 07:15:10|1389.41|1385.41|1390.78|1386.78|1390.78|1386.78|1389.41|1385.41|32
1620371720000|2021-05-07 07:15:20|1390.79|1386.79|1390.95|1386.95|1391.34|1387.34|1389.88|1385.88|16
1620371730000|2021-05-07 07:15:30|1390.55|1386.55|1390.99|1386.99|1391.03|1387.03|1389.85|1385.85|23
1620371740000|2021-05-07 07:15:40|1390.98|1386.98|1391.72|1387.72|1391.76|1387.76|1389.88|1385.88|20
1620371750000|2021-05-07 07:15:50|1391.7|1387.7|1391.61|1387.61|1393.59|1389.59|1391.57|1387.57|30
1620371760000|2021-05-07 07:16:00|1392.65|1388.65|1394|1390|1394|1390|1392.65|1388.65|28
1620371770000|2021-05-07 07:16:10|1393.76|1389.76|1394.05|1390.05|1394.08|1390.08|1393.62|1389.62|27
1620371780000|2021-05-07 07:16:20|1394.01|1390.01|1393.11|1389.11|1394.05|1390.05|1393.11|1389.11|29
1620371790000|2021-05-07 07:16:30|1393.74|1389.74|1392.84|1388.84|1393.79|1389.79|1392.32|1388.32|37
1620371800000|2021-05-07 07:16:40|1392.8|1388.8|1393.25|1389.25|1393.47|1389.47|1392.8|1388.8|36
1620371810000|2021-05-07 07:16:50|1393.37|1389.37|1393.32|1389.32|1393.83|1389.83|1393.11|1389.11|32
1620371820000|2021-05-07 07:17:00|1393.27|1389.27|1393.52|1389.52|1393.62|1389.62|1393.24|1389.24|15
1620371830000|2021-05-07 07:17:10|1393.53|1389.53|1393.02|1389.02|1393.82|1389.82|1392.92|1388.92|29
1620371840000|2021-05-07 07:17:20|1393.18|1389.18|1393.36|1389.36|1393.99|1389.99|1393.08|1389.08|40
1620371850000|2021-05-07 07:17:30|1393.07|1389.07|1392.43|1388.43|1393.29|1389.29|1392.3|1388.3|33
1620371860000|2021-05-07 07:17:40|1392.41|1388.41|1393.25|1389.25|1393.25|1389.25|1391.37|1387.37|32
1620371870000|2021-05-07 07:17:50|1393.21|1389.21|1391.99|1387.99|1393.21|1389.21|1391.85|1387.85|23
1620371880000|2021-05-07 07:18:00|1391.94|1387.94|1392.45|1388.45|1392.45|1388.45|1391.23|1387.23|24
1620371890000|2021-05-07 07:18:10|1392.47|1388.47|1392.43|1388.43|1392.93|1388.93|1392.35|1388.35|32
1620371900000|2021-05-07 07:18:20|1392.41|1388.41|1392.69|1388.69|1392.8|1388.8|1392.35|1388.35|18
1620371910000|2021-05-07 07:18:30|1392.64|1388.64|1392.32|1388.32|1392.83|1388.83|1392.26|1388.26|20
1620371920000|2021-05-07 07:18:40|1392.26|1388.26|1392.67|1388.67|1392.67|1388.67|1392.11|1388.11|20
1620371930000|2021-05-07 07:18:50|1392.7|1388.7|1392.51|1388.51|1392.71|1388.71|1392.09|1388.09|32
1620371940000|2021-05-07 07:19:00|1392.53|1388.53|1392.66|1388.66|1392.69|1388.69|1391.86|1387.86|35
1620371950000|2021-05-07 07:19:10|1392.6|1388.6|1395.64|1391.64|1395.64|1391.64|1392.55|1388.55|32
1620371960000|2021-05-07 07:19:20|1395.93|1391.93|1398.29|1394.29|1398.29|1394.29|1395.93|1391.93|33
1620371970000|2021-05-07 07:19:30|1398.08|1394.08|1398.42|1394.42|1399.03|1395.03|1398.08|1394.08|35
1620371980000|2021-05-07 07:19:40|1398.58|1394.58|1396.91|1392.91|1398.58|1394.58|1396.91|1392.91|29
1620371990000|2021-05-07 07:19:50|1396.84|1392.84|1396.45|1392.45|1396.98|1392.98|1396.17|1392.17|31
1620372000000|2021-05-07 07:20:00|1396.58|1392.58|1398.47|1394.47|1398.58|1394.58|1396.43|1392.43|37
1620372010000|2021-05-07 07:20:10|1398.54|1394.54|1398.17|1394.17|1399.38|1395.38|1398.08|1394.08|28
1620372020000|2021-05-07 07:20:20|1398.1|1394.1|1398.99|1394.99|1399.31|1395.31|1398.1|1394.1|26
1620372030000|2021-05-07 07:20:30|1399.01|1395.01|1398.59|1394.59|1399.13|1395.13|1398.11|1394.11|31
1620372040000|2021-05-07 07:20:40|1398.61|1394.61|1398.41|1394.41|1398.85|1394.85|1398.12|1394.12|31
1620372050000|2021-05-07 07:20:50|1398.44|1394.44|1397.87|1393.87|1398.62|1394.62|1397.81|1393.81|29
1620372060000|2021-05-07 07:21:00|1398.08|1394.08|1400.14|1396.14|1400.14|1396.14|1396.76|1392.76|36
1620372070000|2021-05-07 07:21:10|1400.16|1396.16|1400.85|1396.85|1400.86|1396.86|1400.04|1396.04|35
1620372080000|2021-05-07 07:21:20|1400.86|1396.86|1401.64|1397.64|1401.81|1397.81|1400.86|1396.86|36
1620372090000|2021-05-07 07:21:30|1401.62|1397.62|1401.02|1397.02|1401.69|1397.69|1400.59|1396.59|30
1620372100000|2021-05-07 07:21:40|1400.94|1396.94|1400.64|1396.64|1400.94|1396.94|1400.18|1396.18|28
1620372110000|2021-05-07 07:21:50|1400.62|1396.62|1399.95|1395.95|1401.16|1397.16|1399.84|1395.84|37
1620372120000|2021-05-07 07:22:00|1400.04|1396.04|1399.14|1395.14|1400.04|1396.04|1398.64|1394.64|35
1620372130000|2021-05-07 07:22:10|1399.19|1395.19|1400.84|1396.84|1400.97|1396.97|1399.19|1395.19|29
1620372140000|2021-05-07 07:22:20|1400.86|1396.86|1399.62|1395.62|1401.11|1397.11|1399.62|1395.62|34
1620372150000|2021-05-07 07:22:30|1399.65|1395.65|1401|1397|1401.15|1397.15|1399.65|1395.65|31
1620372160000|2021-05-07 07:22:40|1400.96|1396.96|1400.32|1396.32|1400.96|1396.96|1399.95|1395.95|33
1620372170000|2021-05-07 07:22:50|1400.34|1396.34|1402.43|1398.43|1402.43|1398.43|1400.34|1396.34|25
1620372180000|2021-05-07 07:23:00|1402.32|1398.32|1402.4|1398.4|1402.4|1398.4|1400.88|1396.88|33
1620372190000|2021-05-07 07:23:10|1402.41|1398.41|1402.24|1398.24|1402.64|1398.64|1402.05|1398.05|27
1620372200000|2021-05-07 07:23:20|1402.35|1398.35|1401.93|1397.93|1402.47|1398.47|1400.7|1396.7|37
1620372210000|2021-05-07 07:23:30|1401.97|1397.97|1401.85|1397.85|1402.18|1398.18|1401.31|1397.31|30
1620372220000|2021-05-07 07:23:40|1401.86|1397.86|1402.1|1398.1|1402.1|1398.1|1401.86|1397.86|28
1620372230000|2021-05-07 07:23:50|1402.11|1398.11|1402.17|1398.17|1402.35|1398.35|1402.03|1398.03|29
1620372240000|2021-05-07 07:24:00|1402.16|1398.16|1402.34|1398.34|1402.34|1398.34|1402.1|1398.1|24
1620372250000|2021-05-07 07:24:10|1402.38|1398.38|1401.77|1397.77|1402.39|1398.39|1401.77|1397.77|30
1620372260000|2021-05-07 07:24:20|1401.7|1397.7|1400.81|1396.81|1401.7|1397.7|1400.72|1396.72|32
1620372270000|2021-05-07 07:24:30|1400.76|1396.76|1400.77|1396.77|1401.09|1397.09|1400.32|1396.32|34
1620372280000|2021-05-07 07:24:40|1400.9|1396.9|1400.88|1396.88|1401.26|1397.26|1400.82|1396.82|26
1620372290000|2021-05-07 07:24:50|1400.68|1396.68|1400.9|1396.9|1400.95|1396.95|1400.45|1396.45|27
1620372300000|2021-05-07 07:25:00|1400.87|1396.87|1400.13|1396.13|1401.63|1397.63|1400.09|1396.09|30
1620372310000|2021-05-07 07:25:10|1399.97|1395.97|1400.2|1396.2|1400.51|1396.51|1399.69|1395.69|35
1620372320000|2021-05-07 07:25:20|1400.37|1396.37|1400.37|1396.37|1400.72|1396.72|1400.27|1396.27|26
1620372330000|2021-05-07 07:25:30|1400.26|1396.26|1400.49|1396.49|1400.74|1396.74|1400.21|1396.21|32
1620372340000|2021-05-07 07:25:40|1400.46|1396.46|1400.53|1396.53|1400.87|1396.87|1400.37|1396.37|26
1620372350000|2021-05-07 07:25:50|1400.45|1396.45|1399.85|1395.85|1400.67|1396.67|1399.82|1395.82|36
1620372360000|2021-05-07 07:26:00|1399.88|1395.88|1398.31|1394.31|1399.88|1395.88|1398.27|1394.27|32
1620372370000|2021-05-07 07:26:10|1398.29|1394.29|1397.29|1393.29|1398.29|1394.29|1397.29|1393.29|33
1620372380000|2021-05-07 07:26:20|1397.37|1393.37|1393.94|1389.94|1397.37|1393.37|1393.93|1389.93|32
1620372390000|2021-05-07 07:26:30|1393.75|1389.75|1394.16|1390.16|1394.27|1390.27|1393.08|1389.08|34
1620372400000|2021-05-07 07:26:40|1394.15|1390.15|1393.18|1389.18|1394.32|1390.32|1393.18|1389.18|33
1620372410000|2021-05-07 07:26:50|1393.28|1389.28|1394.63|1390.63|1394.65|1390.65|1393.28|1389.28|33
1620372420000|2021-05-07 07:27:00|1394.78|1390.78|1394.53|1390.53|1394.93|1390.93|1394.49|1390.49|29
1620372430000|2021-05-07 07:27:10|1394.39|1390.39|1396.3|1392.3|1396.3|1392.3|1394.23|1390.23|35
1620372440000|2021-05-07 07:27:20|1396.44|1392.44|1395.98|1391.98|1397.5|1393.5|1395.43|1391.43|40
1620372450000|2021-05-07 07:27:30|1396.12|1392.12|1395.47|1391.47|1396.12|1392.12|1395.06|1391.06|29
1620372460000|2021-05-07 07:27:40|1395.5|1391.5|1395.6|1391.6|1395.6|1391.6|1394.66|1390.66|32
1620372470000|2021-05-07 07:27:50|1395.58|1391.58|1400.34|1396.34|1400.56|1396.56|1395.43|1391.43|35
1620372480000|2021-05-07 07:28:00|1400.29|1396.29|1399.42|1395.42|1400.91|1396.91|1399.28|1395.28|28
1620372490000|2021-05-07 07:28:10|1399.63|1395.63|1399.23|1395.23|1399.68|1395.68|1398.93|1394.93|33
1620372500000|2021-05-07 07:28:20|1399.65|1395.65|1400.57|1396.57|1400.63|1396.63|1398.98|1394.98|32
1620372510000|2021-05-07 07:28:30|1400.55|1396.55|1399.81|1395.81|1400.72|1396.72|1399.4|1395.4|30
1620372520000|2021-05-07 07:28:40|1399.8|1395.8|1400.51|1396.51|1400.95|1396.95|1399.36|1395.36|36
1620372530000|2021-05-07 07:28:50|1400.66|1396.66|1401.81|1397.81|1401.81|1397.81|1400.58|1396.58|24
1620372540000|2021-05-07 07:29:00|1401.85|1397.85|1402.23|1398.23|1402.4|1398.4|1401.68|1397.68|27
1620372550000|2021-05-07 07:29:10|1402.25|1398.25|1402.75|1398.75|1403.03|1399.03|1402.06|1398.06|31
1620372560000|2021-05-07 07:29:20|1402.92|1398.92|1402.74|1398.74|1402.99|1398.99|1402.73|1398.73|29
1620372570000|2021-05-07 07:29:30|1402.73|1398.73|1402.32|1398.32|1403.19|1399.19|1402.32|1398.32|29
1620372580000|2021-05-07 07:29:40|1402.37|1398.37|1402.73|1398.73|1403.05|1399.05|1402.34|1398.34|34
1620372590000|2021-05-07 07:29:50|1402.67|1398.67|1400.55|1396.55|1402.67|1398.67|1400.55|1396.55|37
1620372600000|2021-05-07 07:30:00|1400.52|1396.52|1398.79|1394.79|1400.52|1396.52|1398.79|1394.79|33
1620372610000|2021-05-07 07:30:10|1398.81|1394.81|1398.95|1394.95|1399.77|1395.77|1398.81|1394.81|27
1620372620000|2021-05-07 07:30:20|1398.94|1394.94|1397.53|1393.53|1399.11|1395.11|1397.45|1393.45|29
1620372630000|2021-05-07 07:30:30|1397.56|1393.56|1394.99|1390.99|1398.2|1394.2|1394.99|1390.99|32
1620372640000|2021-05-07 07:30:40|1394.97|1390.97|1394.54|1390.54|1395.27|1391.27|1394.09|1390.09|38
1620372650000|2021-05-07 07:30:50|1394.35|1390.35|1395.51|1391.51|1396.06|1392.06|1394.27|1390.27|36
1620372660000|2021-05-07 07:31:00|1395.5|1391.5|1395.69|1391.69|1395.82|1391.82|1395.24|1391.24|35
1620372670000|2021-05-07 07:31:10|1395.74|1391.74|1396.37|1392.37|1396.37|1392.37|1395.51|1391.51|30
1620372680000|2021-05-07 07:31:20|1396.33|1392.33|1394.72|1390.72|1396.92|1392.92|1394.72|1390.72|32
1620372690000|2021-05-07 07:31:30|1394.74|1390.74|1393.84|1389.84|1395.16|1391.16|1393.84|1389.84|33
1620372700000|2021-05-07 07:31:40|1393.82|1389.82|1395.14|1391.14|1395.14|1391.14|1392.33|1388.33|38
1620372710000|2021-05-07 07:31:50|1395.17|1391.17|1396.27|1392.27|1397.02|1393.02|1395.04|1391.04|36
1620372720000|2021-05-07 07:32:00|1395.96|1391.96|1396.22|1392.22|1396.32|1392.32|1395.37|1391.37|38
1620372730000|2021-05-07 07:32:10|1396.2|1392.2|1397|1393|1397.19|1393.19|1396.2|1392.2|34
1620372740000|2021-05-07 07:32:20|1396.98|1392.98|1396.42|1392.42|1397.28|1393.28|1396.42|1392.42|35
1620372750000|2021-05-07 07:32:30|1396.47|1392.47|1394.65|1390.65|1396.47|1392.47|1394.34|1390.34|35
1620372760000|2021-05-07 07:32:40|1394.6|1390.6|1394.47|1390.47|1394.65|1390.65|1394.17|1390.17|33
1620372770000|2021-05-07 07:32:50|1393.71|1389.71|1393.46|1389.46|1393.74|1389.74|1392.78|1388.78|31
1620372780000|2021-05-07 07:33:00|1393.45|1389.45|1392.6|1388.6|1393.64|1389.64|1392.6|1388.6|24
1620372790000|2021-05-07 07:33:10|1392.57|1388.57|1393.19|1389.19|1394.01|1390.01|1392.54|1388.54|30
1620372800000|2021-05-07 07:33:20|1393.1|1389.1|1392.52|1388.52|1393.12|1389.12|1392.36|1388.36|30
1620372810000|2021-05-07 07:33:30|1392.62|1388.62|1391.88|1387.88|1392.88|1388.88|1391.87|1387.87|30
1620372820000|2021-05-07 07:33:40|1391.89|1387.89|1391.16|1387.16|1392.14|1388.14|1391.16|1387.16|29
1620372830000|2021-05-07 07:33:50|1391.14|1387.14|1390.97|1386.97|1391.32|1387.32|1390.85|1386.85|30
1620372840000|2021-05-07 07:34:00|1390.95|1386.95|1394.35|1390.35|1394.35|1390.35|1390.95|1386.95|29
1620372850000|2021-05-07 07:34:10|1394.59|1390.59|1397.47|1393.47|1397.47|1393.47|1394.59|1390.59|27
1620372860000|2021-05-07 07:34:20|1397.2|1393.2|1398.06|1394.06|1398.84|1394.84|1397.2|1393.2|26
1620372870000|2021-05-07 07:34:30|1398.01|1394.01|1397.42|1393.42|1398.2|1394.2|1396.81|1392.81|27
1620372880000|2021-05-07 07:34:40|1396.84|1392.84|1396.87|1392.87|1397.35|1393.35|1396.66|1392.66|29
1620372890000|2021-05-07 07:34:50|1396.86|1392.86|1395.45|1391.45|1396.9|1392.9|1395.45|1391.45|38
1620372900000|2021-05-07 07:35:00|1395.33|1391.33|1394.91|1390.91|1395.45|1391.45|1394.38|1390.38|35
1620372910000|2021-05-07 07:35:10|1394.92|1390.92|1396.07|1392.07|1396.17|1392.17|1394.92|1390.92|29
1620372920000|2021-05-07 07:35:20|1396.06|1392.06|1396.62|1392.62|1396.8|1392.8|1396.03|1392.03|29
1620372930000|2021-05-07 07:35:30|1396.42|1392.42|1397.89|1393.89|1398.01|1394.01|1395.99|1391.99|24
1620372940000|2021-05-07 07:35:40|1397.45|1393.45|1397.36|1393.36|1397.51|1393.51|1396.76|1392.76|32
1620372950000|2021-05-07 07:35:50|1397.6|1393.6|1398.24|1394.24|1398.33|1394.33|1397.6|1393.6|32
1620372960000|2021-05-07 07:36:00|1398.25|1394.25|1397.3|1393.3|1398.3|1394.3|1397.3|1393.3|32
1620372970000|2021-05-07 07:36:10|1396.97|1392.97|1396.92|1392.92|1396.97|1392.97|1395.8|1391.8|36
1620372980000|2021-05-07 07:36:20|1396.88|1392.88|1396.62|1392.62|1397.49|1393.49|1396.62|1392.62|29
1620372990000|2021-05-07 07:36:30|1396.63|1392.63|1396.97|1392.97|1397.21|1393.21|1396.62|1392.62|28
1620373000000|2021-05-07 07:36:40|1396.18|1392.18|1395.26|1391.26|1396.18|1392.18|1395.26|1391.26|35
1620373010000|2021-05-07 07:36:50|1395.34|1391.34|1394.31|1390.31|1395.84|1391.84|1394.31|1390.31|34
1620373020000|2021-05-07 07:37:00|1394.44|1390.44|1393.27|1389.27|1394.44|1390.44|1393.27|1389.27|29
1620373030000|2021-05-07 07:37:10|1393.24|1389.24|1393.52|1389.52|1394.15|1390.15|1393.05|1389.05|35
1620373040000|2021-05-07 07:37:20|1393.54|1389.54|1392.66|1388.66|1393.96|1389.96|1392.49|1388.49|37
1620373050000|2021-05-07 07:37:30|1392.63|1388.63|1392.14|1388.14|1392.69|1388.69|1392.09|1388.09|34
1620373060000|2021-05-07 07:37:40|1392.4|1388.4|1392.52|1388.52|1392.7|1388.7|1392.39|1388.39|36
1620373070000|2021-05-07 07:37:50|1392.43|1388.43|1392.32|1388.32|1392.46|1388.46|1392.14|1388.14|29
1620373080000|2021-05-07 07:38:00|1392.31|1388.31|1390.46|1386.46|1392.33|1388.33|1390.46|1386.46|27
1620373090000|2021-05-07 07:38:10|1390.33|1386.33|1388.72|1384.72|1390.39|1386.39|1387.88|1383.88|33
1620373100000|2021-05-07 07:38:20|1388.67|1384.67|1387.77|1383.77|1388.67|1384.67|1387.49|1383.49|35
1620373110000|2021-05-07 07:38:30|1387.81|1383.81|1386.6|1382.6|1388.33|1384.33|1386.6|1382.6|33
1620373120000|2021-05-07 07:38:40|1386.62|1382.62|1386.67|1382.67|1387.24|1383.24|1386.53|1382.53|29
1620373130000|2021-05-07 07:38:50|1386.69|1382.69|1387.14|1383.14|1387.14|1383.14|1386.53|1382.53|29
1620373140000|2021-05-07 07:39:00|1387.13|1383.13|1387.74|1383.74|1387.74|1383.74|1386.86|1382.86|26
1620373150000|2021-05-07 07:39:10|1387.92|1383.92|1391.14|1387.14|1391.14|1387.14|1387.92|1383.92|38
1620373160000|2021-05-07 07:39:20|1391.15|1387.15|1394.19|1390.19|1394.19|1390.19|1391.15|1387.15|30
1620373170000|2021-05-07 07:39:30|1394.24|1390.24|1392.78|1388.78|1395.36|1391.36|1392.78|1388.78|34
1620373180000|2021-05-07 07:39:40|1392.2|1388.2|1391.9|1387.9|1392.31|1388.31|1390.04|1386.04|38
1620373190000|2021-05-07 07:39:50|1391.97|1387.97|1392.12|1388.12|1392.27|1388.27|1391.89|1387.89|32
1620373200000|2021-05-07 07:40:00|1392.13|1388.13|1393.16|1389.16|1393.48|1389.48|1391.88|1387.88|34
1620373210000|2021-05-07 07:40:10|1392.19|1388.19|1391.77|1387.77|1392.59|1388.59|1391.65|1387.65|32
1620373220000|2021-05-07 07:40:20|1391.76|1387.76|1393.15|1389.15|1393.15|1389.15|1391.67|1387.67|34
1620373230000|2021-05-07 07:40:30|1393.14|1389.14|1392.93|1388.93|1394.13|1390.13|1392.9|1388.9|38
1620373240000|2021-05-07 07:40:40|1392.92|1388.92|1393.42|1389.42|1393.42|1389.42|1391.84|1387.84|36
1620373250000|2021-05-07 07:40:50|1393.44|1389.44|1393.43|1389.43|1393.56|1389.56|1393.38|1389.38|23
1620373260000|2021-05-07 07:41:00|1393.42|1389.42|1395.1|1391.1|1395.1|1391.1|1393.4|1389.4|31
1620373270000|2021-05-07 07:41:10|1395.05|1391.05|1394.11|1390.11|1395.28|1391.28|1393.55|1389.55|25
1620373280000|2021-05-07 07:41:20|1394.01|1390.01|1395.22|1391.22|1395.22|1391.22|1394.01|1390.01|25
1620373290000|2021-05-07 07:41:30|1395.2|1391.2|1394.63|1390.63|1395.3|1391.3|1394.63|1390.63|27
1620373300000|2021-05-07 07:41:40|1394.59|1390.59|1394.91|1390.91|1394.91|1390.91|1394.2|1390.2|30
1620373310000|2021-05-07 07:41:50|1394.92|1390.92|1395.44|1391.44|1395.52|1391.52|1394.92|1390.92|27
1620373320000|2021-05-07 07:42:00|1395.49|1391.49|1395.01|1391.01|1395.5|1391.5|1394.96|1390.96|26
1620373330000|2021-05-07 07:42:10|1394.94|1390.94|1395.88|1391.88|1395.88|1391.88|1394.94|1390.94|27
1620373340000|2021-05-07 07:42:20|1395.9|1391.9|1396.75|1392.75|1396.79|1392.79|1395.9|1391.9|27
1620373350000|2021-05-07 07:42:30|1396.76|1392.76|1397.59|1393.59|1397.59|1393.59|1396.73|1392.73|31
1620373360000|2021-05-07 07:42:40|1397.46|1393.46|1397.9|1393.9|1397.9|1393.9|1397.15|1393.15|23
1620373370000|2021-05-07 07:42:50|1397.95|1393.95|1396.88|1392.88|1398|1394|1396.73|1392.73|25
1620373380000|2021-05-07 07:43:00|1397|1393|1397.71|1393.71|1399.13|1395.13|1396.95|1392.95|26
1620373390000|2021-05-07 07:43:10|1397.91|1393.91|1397.78|1393.78|1398.36|1394.36|1397.78|1393.78|23
1620373400000|2021-05-07 07:43:20|1397.74|1393.74|1400.65|1396.65|1402.64|1398.64|1397.62|1393.62|29
1620373410000|2021-05-07 07:43:30|1400.85|1396.85|1401.67|1397.67|1401.82|1397.82|1400.33|1396.33|35
1620373420000|2021-05-07 07:43:40|1401.79|1397.79|1400.59|1396.59|1401.79|1397.79|1400.5|1396.5|31
1620373430000|2021-05-07 07:43:50|1400.6|1396.6|1400.72|1396.72|1401.07|1397.07|1400.59|1396.59|17
1620373440000|2021-05-07 07:44:00|1400.69|1396.69|1399.57|1395.57|1400.7|1396.7|1399.15|1395.15|21
1620373450000|2021-05-07 07:44:10|1399.5|1395.5|1398.83|1394.83|1399.5|1395.5|1398.67|1394.67|29
1620373460000|2021-05-07 07:44:20|1398.84|1394.84|1398.44|1394.44|1399.89|1395.89|1398.44|1394.44|29
1620373470000|2021-05-07 07:44:30|1398.21|1394.21|1397.01|1393.01|1398.35|1394.35|1397.01|1393.01|32
1620373480000|2021-05-07 07:44:40|1397|1393|1397.59|1393.59|1397.7|1393.7|1396.77|1392.77|34
1620373490000|2021-05-07 07:44:50|1397.57|1393.57|1398.31|1394.31|1398.51|1394.51|1397.16|1393.16|32
1620373500000|2021-05-07 07:45:00|1398.29|1394.29|1398.56|1394.56|1398.59|1394.59|1398.25|1394.25|20
1620373510000|2021-05-07 07:45:10|1398.55|1394.55|1398.99|1394.99|1398.99|1394.99|1398.25|1394.25|17
1620373520000|2021-05-07 07:45:20|1398.92|1394.92|1400.53|1396.53|1400.86|1396.86|1398.92|1394.92|30
1620373530000|2021-05-07 07:45:30|1400.51|1396.51|1400.56|1396.56|1400.95|1396.95|1399.96|1395.96|28
1620373540000|2021-05-07 07:45:40|1400.67|1396.67|1400.39|1396.39|1400.85|1396.85|1399.72|1395.72|34
1620373550000|2021-05-07 07:45:50|1400.45|1396.45|1398.08|1394.08|1400.61|1396.61|1398.02|1394.02|30
1620373560000|2021-05-07 07:46:00|1398.33|1394.33|1395.01|1391.01|1398.33|1394.33|1395.01|1391.01|34
1620373570000|2021-05-07 07:46:10|1394.76|1390.76|1394.31|1390.31|1395.84|1391.84|1394.15|1390.15|32
1620373580000|2021-05-07 07:46:20|1394.16|1390.16|1392.53|1388.53|1394.61|1390.61|1392.53|1388.53|37
1620373590000|2021-05-07 07:46:30|1392.54|1388.54|1391.63|1387.63|1392.65|1388.65|1391.63|1387.63|33
1620373600000|2021-05-07 07:46:40|1391.35|1387.35|1389.71|1385.71|1391.35|1387.35|1389.71|1385.71|32
1620373610000|2021-05-07 07:46:50|1389.86|1385.86|1388.62|1384.62|1390.21|1386.21|1388.62|1384.62|29
1620373620000|2021-05-07 07:47:00|1389.03|1385.03|1389.26|1385.26|1390.05|1386.05|1389.03|1385.03|31
1620373630000|2021-05-07 07:47:10|1389.06|1385.06|1388.8|1384.8|1389.5|1385.5|1388.73|1384.73|35
1620373640000|2021-05-07 07:47:20|1388.87|1384.87|1386.84|1382.84|1388.93|1384.93|1386.84|1382.84|31
1620373650000|2021-05-07 07:47:30|1386.96|1382.96|1385.18|1381.18|1387.86|1383.86|1385.18|1381.18|37
1620373660000|2021-05-07 07:47:40|1385.12|1381.12|1384.89|1380.89|1385.18|1381.18|1384.49|1380.49|30
1620373670000|2021-05-07 07:47:50|1384.81|1380.81|1384.45|1380.45|1385.16|1381.16|1384.45|1380.45|29
1620373680000|2021-05-07 07:48:00|1384.44|1380.44|1384.34|1380.34|1384.74|1380.74|1384.07|1380.07|23
1620373690000|2021-05-07 07:48:10|1384.36|1380.36|1382.11|1378.11|1384.36|1380.36|1382.11|1378.11|25
1620373700000|2021-05-07 07:48:20|1382.37|1378.37|1382.06|1378.06|1383.08|1379.08|1381.96|1377.96|30
1620373710000|2021-05-07 07:48:30|1382.13|1378.13|1382.88|1378.88|1383.09|1379.09|1382.13|1378.13|36
1620373720000|2021-05-07 07:48:40|1382.92|1378.92|1380.97|1376.97|1382.93|1378.93|1380.89|1376.89|28
1620373730000|2021-05-07 07:48:50|1380.98|1376.98|1380.59|1376.59|1381.29|1377.29|1380.51|1376.51|35
1620373740000|2021-05-07 07:49:00|1380.37|1376.37|1379.96|1375.96|1380.71|1376.71|1379.73|1375.73|33
1620373750000|2021-05-07 07:49:10|1379.97|1375.97|1382|1378|1382.29|1378.29|1379.96|1375.96|28
1620373760000|2021-05-07 07:49:20|1381.99|1377.99|1381.64|1377.64|1382.16|1378.16|1381.64|1377.64|21
1620373770000|2021-05-07 07:49:30|1381.68|1377.68|1381.24|1377.24|1381.74|1377.74|1380.71|1376.71|36
1620373780000|2021-05-07 07:49:40|1381.01|1377.01|1380.78|1376.78|1381.05|1377.05|1380.04|1376.04|36
1620373790000|2021-05-07 07:49:50|1380.75|1376.75|1380.64|1376.64|1381.02|1377.02|1380.18|1376.18|33
1620373800000|2021-05-07 07:50:00|1380.65|1376.65|1380.73|1376.73|1381.07|1377.07|1380.38|1376.38|39
1620373810000|2021-05-07 07:50:10|1380.74|1376.74|1381.33|1377.33|1381.33|1377.33|1380.62|1376.62|31
1620373820000|2021-05-07 07:50:20|1381.34|1377.34|1381.43|1377.43|1381.53|1377.53|1381.33|1377.33|29
1620373830000|2021-05-07 07:50:30|1381.36|1377.36|1381.37|1377.37|1381.47|1377.47|1380.85|1376.85|33
1620373840000|2021-05-07 07:50:40|1381.25|1377.25|1379.75|1375.75|1381.4|1377.4|1379.64|1375.64|36
1620373850000|2021-05-07 07:50:50|1379.77|1375.77|1379.32|1375.32|1380.31|1376.31|1379.32|1375.32|33
1620373860000|2021-05-07 07:51:00|1379.27|1375.27|1379.4|1375.4|1379.9|1375.9|1378.51|1374.51|38
1620373870000|2021-05-07 07:51:10|1379.2|1375.2|1380.65|1376.65|1380.65|1376.65|1379.2|1375.2|30
1620373880000|2021-05-07 07:51:20|1380.6|1376.6|1379.44|1375.44|1380.66|1376.66|1379.34|1375.34|32
1620373890000|2021-05-07 07:51:30|1379.69|1375.69|1381.56|1377.56|1381.56|1377.56|1379.69|1375.69|32
1620373900000|2021-05-07 07:51:40|1382.29|1378.29|1381.33|1377.33|1382.39|1378.39|1381.25|1377.25|33
1620373910000|2021-05-07 07:51:50|1381.07|1377.07|1382.01|1378.01|1382.12|1378.12|1380.47|1376.47|37
1620373920000|2021-05-07 07:52:00|1382.09|1378.09|1382.62|1378.62|1382.62|1378.62|1382.09|1378.09|27
1620373930000|2021-05-07 07:52:10|1382.64|1378.64|1383.15|1379.15|1383.77|1379.77|1382.62|1378.62|31
1620373940000|2021-05-07 07:52:20|1383.13|1379.13|1380.15|1376.15|1383.17|1379.17|1379.79|1375.79|32
1620373950000|2021-05-07 07:52:30|1380.26|1376.26|1378.73|1374.73|1380.68|1376.68|1378.73|1374.73|36
1620373960000|2021-05-07 07:52:40|1378.72|1374.72|1379.74|1375.74|1379.74|1375.74|1378.44|1374.44|30
1620373970000|2021-05-07 07:52:50|1379.48|1375.48|1379.66|1375.66|1379.83|1375.83|1379.42|1375.42|27
1620373980000|2021-05-07 07:53:00|1379.53|1375.53|1380.69|1376.69|1380.85|1376.85|1379.46|1375.46|30
1620373990000|2021-05-07 07:53:10|1381.05|1377.05|1382.99|1378.99|1383.17|1379.17|1380.92|1376.92|30
1620374000000|2021-05-07 07:53:20|1382.98|1378.98|1381.17|1377.17|1383|1379|1380.65|1376.65|37
1620374010000|2021-05-07 07:53:30|1381.43|1377.43|1381.93|1377.93|1382.05|1378.05|1381.02|1377.02|34
1620374020000|2021-05-07 07:53:40|1381.84|1377.84|1382.85|1378.85|1383.37|1379.37|1381.84|1377.84|32
1620374030000|2021-05-07 07:53:50|1382.93|1378.93|1382.3|1378.3|1383.22|1379.22|1382.3|1378.3|35
1620374040000|2021-05-07 07:54:00|1382.29|1378.29|1380.54|1376.54|1382.33|1378.33|1380.52|1376.52|31
1620374050000|2021-05-07 07:54:10|1380.51|1376.51|1381.52|1377.52|1382.19|1378.19|1380.09|1376.09|30
1620374060000|2021-05-07 07:54:20|1381.64|1377.64|1382.5|1378.5|1382.74|1378.74|1381.41|1377.41|32
1620374070000|2021-05-07 07:54:30|1382.54|1378.54|1382.34|1378.34|1382.63|1378.63|1381.93|1377.93|31
1620374080000|2021-05-07 07:54:40|1382.76|1378.76|1381.86|1377.86|1382.85|1378.85|1381.86|1377.86|29
1620374090000|2021-05-07 07:54:50|1381.85|1377.85|1380.31|1376.31|1381.85|1377.85|1380.31|1376.31|22
1620374100000|2021-05-07 07:55:00|1379.94|1375.94|1379.66|1375.66|1380.22|1376.22|1379.29|1375.29|28
1620374110000|2021-05-07 07:55:10|1379.63|1375.63|1378.89|1374.89|1379.85|1375.85|1378.89|1374.89|27
1620374120000|2021-05-07 07:55:20|1378.9|1374.9|1378.92|1374.92|1379.02|1375.02|1378.89|1374.89|17
1620374130000|2021-05-07 07:55:30|1378.95|1374.95|1378.8|1374.8|1378.99|1374.99|1378.8|1374.8|24
1620374140000|2021-05-07 07:55:40|1378.79|1374.79|1377.21|1373.21|1378.79|1374.79|1377.21|1373.21|27
1620374150000|2021-05-07 07:55:50|1377.15|1373.15|1377.53|1373.53|1377.61|1373.61|1376.85|1372.85|28
1620374160000|2021-05-07 07:56:00|1377.51|1373.51|1374.95|1370.95|1377.59|1373.59|1374.88|1370.88|34
1620374170000|2021-05-07 07:56:10|1374.86|1370.86|1376.11|1372.11|1376.24|1372.24|1374.51|1370.51|34
1620374180000|2021-05-07 07:56:20|1375.65|1371.65|1378.89|1374.89|1378.94|1374.94|1375.65|1371.65|33
1620374190000|2021-05-07 07:56:30|1378.9|1374.9|1378.07|1374.07|1379.23|1375.23|1378.07|1374.07|26
1620374200000|2021-05-07 07:56:40|1378.06|1374.06|1376.89|1372.89|1378.13|1374.13|1376.89|1372.89|30
1620374210000|2021-05-07 07:56:50|1376.86|1372.86|1377.86|1373.86|1378.02|1374.02|1376.7|1372.7|29
1620374220000|2021-05-07 07:57:00|1377.87|1373.87|1378.97|1374.97|1378.98|1374.98|1377.65|1373.65|29
1620374230000|2021-05-07 07:57:10|1378.92|1374.92|1379.68|1375.68|1379.69|1375.69|1378.73|1374.73|32
1620374240000|2021-05-07 07:57:20|1379.53|1375.53|1381.79|1377.79|1381.96|1377.96|1379.51|1375.51|39
1620374250000|2021-05-07 07:57:30|1381.67|1377.67|1380.56|1376.56|1382.14|1378.14|1380.56|1376.56|30
1620374260000|2021-05-07 07:57:40|1380.49|1376.49|1380.59|1376.59|1380.59|1376.59|1380.19|1376.19|26
1620374270000|2021-05-07 07:57:50|1380.6|1376.6|1378.41|1374.41|1380.64|1376.64|1378.23|1374.23|34
1620374280000|2021-05-07 07:58:00|1378.45|1374.45|1378.4|1374.4|1378.6|1374.6|1378.25|1374.25|26
1620374290000|2021-05-07 07:58:10|1378.44|1374.44|1378.68|1374.68|1379.25|1375.25|1378.31|1374.31|30
1620374300000|2021-05-07 07:58:20|1378.69|1374.69|1379.88|1375.88|1379.99|1375.99|1378.69|1374.69|27
1620374310000|2021-05-07 07:58:30|1379.87|1375.87|1379.52|1375.52|1380.64|1376.64|1379.52|1375.52|25
1620374320000|2021-05-07 07:58:40|1379.45|1375.45|1379.87|1375.87|1380.09|1376.09|1379.09|1375.09|26
1620374330000|2021-05-07 07:58:50|1379.79|1375.79|1379.5|1375.5|1379.81|1375.81|1379.43|1375.43|17
1620374340000|2021-05-07 07:59:00|1379.49|1375.49|1377.46|1373.46|1379.54|1375.54|1377.46|1373.46|27
1620374350000|2021-05-07 07:59:10|1377.45|1373.45|1377.63|1373.63|1378.44|1374.44|1377.45|1373.45|31
1620374360000|2021-05-07 07:59:20|1377.58|1373.58|1376.66|1372.66|1377.64|1373.64|1376.55|1372.55|29
1620374370000|2021-05-07 07:59:30|1376.67|1372.67|1376.77|1372.77|1377.06|1373.06|1376.56|1372.56|34
1620374380000|2021-05-07 07:59:40|1376.82|1372.82|1377.07|1373.07|1377.61|1373.61|1376.82|1372.82|32
1620374390000|2021-05-07 07:59:50|1377.03|1373.03|1377.2|1373.2|1377.21|1373.21|1376.51|1372.51|37
1620374400000|2021-05-07 08:00:00|1377.14|1373.14|1377.65|1373.65|1377.65|1373.65|1377.13|1373.13|21
1620374410000|2021-05-07 08:00:10|1377.61|1373.61|1377.32|1373.32|1377.76|1373.76|1377.22|1373.22|30
1620374420000|2021-05-07 08:00:20|1377.33|1373.33|1377.41|1373.41|1377.46|1373.46|1377.03|1373.03|30
1620374430000|2021-05-07 08:00:30|1377.38|1373.38|1377.72|1373.72|1377.72|1373.72|1377.36|1373.36|33
1620374440000|2021-05-07 08:00:40|1377.77|1373.77|1377.88|1373.88|1378.05|1374.05|1377.69|1373.69|27
1620374450000|2021-05-07 08:00:50|1377.55|1373.55|1377.61|1373.61|1377.72|1373.72|1377.53|1373.53|24
1620374460000|2021-05-07 08:01:00|1377.72|1373.72|1377.87|1373.87|1378.06|1374.06|1377.72|1373.72|24
1620374470000|2021-05-07 08:01:10|1377.78|1373.78|1377.75|1373.75|1377.84|1373.84|1377.73|1373.73|21
1620374480000|2021-05-07 08:01:20|1377.82|1373.82|1380.67|1376.67|1380.76|1376.76|1377.75|1373.75|28
1620374490000|2021-05-07 08:01:30|1380.65|1376.65|1378.07|1374.07|1380.77|1376.77|1378.02|1374.02|30
1620374500000|2021-05-07 08:01:40|1377.95|1373.95|1379.74|1375.74|1379.74|1375.74|1377.85|1373.85|27
1620374510000|2021-05-07 08:01:50|1379.77|1375.77|1379.75|1375.75|1380.14|1376.14|1379.71|1375.71|27
1620374520000|2021-05-07 08:02:00|1379.63|1375.63|1378.37|1374.37|1379.72|1375.72|1377.67|1373.67|34
1620374530000|2021-05-07 08:02:10|1378.34|1374.34|1378.78|1374.78|1379.02|1375.02|1378.34|1374.34|31
1620374540000|2021-05-07 08:02:20|1378.84|1374.84|1378.93|1374.93|1379.27|1375.27|1378.8|1374.8|32
1620374550000|2021-05-07 08:02:30|1378.78|1374.78|1377.9|1373.9|1378.78|1374.78|1377.42|1373.42|33
1620374560000|2021-05-07 08:02:40|1377.82|1373.82|1377.78|1373.78|1377.82|1373.82|1377.54|1373.54|26
1620374570000|2021-05-07 08:02:50|1377.75|1373.75|1377.74|1373.74|1378.27|1374.27|1377.65|1373.65|33
1620374580000|2021-05-07 08:03:00|1377.49|1373.49|1375.6|1371.6|1377.66|1373.66|1375.57|1371.57|33
1620374590000|2021-05-07 08:03:10|1375.44|1371.44|1374.59|1370.59|1375.51|1371.51|1374.59|1370.59|28
1620374600000|2021-05-07 08:03:20|1374.56|1370.56|1373.3|1369.3|1374.61|1370.61|1372.92|1368.92|29
1620374610000|2021-05-07 08:03:30|1373.06|1369.06|1375.37|1371.37|1375.37|1371.37|1373.01|1369.01|35
1620374620000|2021-05-07 08:03:40|1375.43|1371.43|1375.87|1371.87|1375.87|1371.87|1374.94|1370.94|26
1620374630000|2021-05-07 08:03:50|1375.99|1371.99|1378.32|1374.32|1378.32|1374.32|1375.99|1371.99|27
1620374640000|2021-05-07 08:04:00|1378.48|1374.48|1384.28|1380.28|1384.28|1380.28|1378.26|1374.26|32
1620374650000|2021-05-07 08:04:10|1384.43|1380.43|1385.69|1381.69|1386.33|1382.33|1384.43|1380.43|35
1620374660000|2021-05-07 08:04:20|1385.74|1381.74|1385.96|1381.96|1386.1|1382.1|1385.03|1381.03|35
1620374670000|2021-05-07 08:04:30|1386|1382|1388.52|1384.52|1388.88|1384.88|1386|1382|29
1620374680000|2021-05-07 08:04:40|1388.54|1384.54|1389.15|1385.15|1389.15|1385.15|1386.71|1382.71|35
1620374690000|2021-05-07 08:04:50|1389.38|1385.38|1387.26|1383.26|1389.96|1385.96|1387.26|1383.26|37
1620374700000|2021-05-07 08:05:00|1387.23|1383.23|1387.1|1383.1|1387.23|1383.23|1385.99|1381.99|34
1620374710000|2021-05-07 08:05:10|1387.16|1383.16|1391.85|1387.85|1391.98|1387.98|1387.16|1383.16|34
1620374720000|2021-05-07 08:05:20|1392.07|1388.07|1396.61|1392.61|1397.21|1393.21|1392.07|1388.07|35
1620374730000|2021-05-07 08:05:30|1396.65|1392.65|1395.58|1391.58|1397.11|1393.11|1395.58|1391.58|32
1620374740000|2021-05-07 08:05:40|1395.56|1391.56|1396.68|1392.68|1396.71|1392.71|1395.4|1391.4|37
1620374750000|2021-05-07 08:05:50|1396.69|1392.69|1394.64|1390.64|1396.69|1392.69|1394.61|1390.61|29
1620374760000|2021-05-07 08:06:00|1394.56|1390.56|1391.03|1387.03|1394.56|1390.56|1390.41|1386.41|34
1620374770000|2021-05-07 08:06:10|1391.01|1387.01|1392.46|1388.46|1392.55|1388.55|1390.78|1386.78|37
1620374780000|2021-05-07 08:06:20|1392.28|1388.28|1392.32|1388.32|1393.48|1389.48|1391.33|1387.33|37
1620374790000|2021-05-07 08:06:30|1391.97|1387.97|1389.15|1385.15|1392.01|1388.01|1388.79|1384.79|38
1620374800000|2021-05-07 08:06:40|1389.13|1385.13|1389.06|1385.06|1389.67|1385.67|1388.51|1384.51|36
1620374810000|2021-05-07 08:06:50|1388.84|1384.84|1386.23|1382.23|1388.84|1384.84|1386.13|1382.13|34
1620374820000|2021-05-07 08:07:00|1386.26|1382.26|1391.19|1387.19|1391.34|1387.34|1385.97|1381.97|38
1620374830000|2021-05-07 08:07:10|1391.44|1387.44|1390.84|1386.84|1391.7|1387.7|1390.56|1386.56|30
1620374840000|2021-05-07 08:07:20|1390.78|1386.78|1391.35|1387.35|1391.45|1387.45|1389.33|1385.33|35
1620374850000|2021-05-07 08:07:30|1391.47|1387.47|1391.4|1387.4|1391.57|1387.57|1390.16|1386.16|32
1620374860000|2021-05-07 08:07:40|1391.51|1387.51|1391.13|1387.13|1391.62|1387.62|1390.5|1386.5|25
1620374870000|2021-05-07 08:07:50|1391.11|1387.11|1391.15|1387.15|1391.55|1387.55|1390.72|1386.72|33
1620374880000|2021-05-07 08:08:00|1391.06|1387.06|1391.4|1387.4|1391.46|1387.46|1390.72|1386.72|33
1620374890000|2021-05-07 08:08:10|1391.54|1387.54|1393.12|1389.12|1393.57|1389.57|1391.1|1387.1|31
1620374900000|2021-05-07 08:08:20|1393.2|1389.2|1389.97|1385.97|1393.2|1389.2|1389.95|1385.95|37
1620374910000|2021-05-07 08:08:30|1389.86|1385.86|1390.62|1386.62|1390.87|1386.87|1389.57|1385.57|29
1620374920000|2021-05-07 08:08:40|1390.7|1386.7|1391.79|1387.79|1391.79|1387.79|1390.39|1386.39|34
1620374930000|2021-05-07 08:08:50|1391.81|1387.81|1392.4|1388.4|1392.44|1388.44|1391.54|1387.54|29
1620374940000|2021-05-07 08:09:00|1392.51|1388.51|1393.33|1389.33|1393.72|1389.72|1392.51|1388.51|31
1620374950000|2021-05-07 08:09:10|1393.32|1389.32|1390.15|1386.15|1393.44|1389.44|1390.02|1386.02|36
1620374960000|2021-05-07 08:09:20|1390.08|1386.08|1390.23|1386.23|1390.79|1386.79|1390.04|1386.04|34
1620374970000|2021-05-07 08:09:30|1390.17|1386.17|1390.84|1386.84|1391.58|1387.58|1390.12|1386.12|31
1620374980000|2021-05-07 08:09:40|1390.8|1386.8|1389.83|1385.83|1390.84|1386.84|1388.4|1384.4|33
1620374990000|2021-05-07 08:09:50|1389.9|1385.9|1390.27|1386.27|1390.27|1386.27|1388.86|1384.86|34
1620375000000|2021-05-07 08:10:00|1390.31|1386.31|1391.35|1387.35|1391.38|1387.38|1389.32|1385.32|36
1620375010000|2021-05-07 08:10:10|1391.37|1387.37|1392.76|1388.76|1392.77|1388.77|1391.37|1387.37|27
1620375020000|2021-05-07 08:10:20|1392.77|1388.77|1392.92|1388.92|1392.92|1388.92|1390.19|1386.19|19
1620375030000|2021-05-07 08:10:30|1392.94|1388.94|1395.62|1391.62|1396.91|1392.91|1392.94|1388.94|23
1620375040000|2021-05-07 08:10:40|1395.59|1391.59|1397.55|1393.55|1397.85|1393.85|1395.59|1391.59|27
1620375050000|2021-05-07 08:10:50|1397.69|1393.69|1396.89|1392.89|1397.69|1393.69|1396.42|1392.42|22
1620375060000|2021-05-07 08:11:00|1396.91|1392.91|1395.48|1391.48|1396.91|1392.91|1395.27|1391.27|30
1620375070000|2021-05-07 08:11:10|1395.46|1391.46|1395.42|1391.42|1395.46|1391.46|1394.55|1390.55|34
1620375080000|2021-05-07 08:11:20|1395.41|1391.41|1393.87|1389.87|1395.43|1391.43|1393.8|1389.8|30
1620375090000|2021-05-07 08:11:30|1393.58|1389.58|1391.17|1387.17|1393.58|1389.58|1390.85|1386.85|37
1620375100000|2021-05-07 08:11:40|1390.86|1386.86|1389.81|1385.81|1390.97|1386.97|1389.78|1385.78|28
1620375110000|2021-05-07 08:11:50|1389.74|1385.74|1388.91|1384.91|1389.78|1385.78|1388.91|1384.91|29
1620375120000|2021-05-07 08:12:00|1388.61|1384.61|1388.89|1384.89|1389.18|1385.18|1387.26|1383.26|37
1620375130000|2021-05-07 08:12:10|1388.64|1384.64|1387.66|1383.66|1388.64|1384.64|1387.66|1383.66|31
1620375140000|2021-05-07 08:12:20|1387.77|1383.77|1387.53|1383.53|1388.13|1384.13|1387.27|1383.27|35
1620375150000|2021-05-07 08:12:30|1387.52|1383.52|1384.8|1380.8|1387.52|1383.52|1384.27|1380.27|35
1620375160000|2021-05-07 08:12:40|1384.65|1380.65|1382.95|1378.95|1385.27|1381.27|1382.89|1378.89|36
1620375170000|2021-05-07 08:12:50|1382.92|1378.92|1381.36|1377.36|1382.92|1378.92|1381.33|1377.33|31
1620375180000|2021-05-07 08:13:00|1381.35|1377.35|1381.67|1377.67|1382.99|1378.99|1380.74|1376.74|31
1620375190000|2021-05-07 08:13:10|1381.77|1377.77|1381.9|1377.9|1382.44|1378.44|1381.49|1377.49|29
1620375200000|2021-05-07 08:13:20|1382.08|1378.08|1384.43|1380.43|1384.43|1380.43|1382.08|1378.08|30
1620375210000|2021-05-07 08:13:30|1384.37|1380.37|1383.89|1379.89|1384.5|1380.5|1383.8|1379.8|26
1620375220000|2021-05-07 08:13:40|1383.76|1379.76|1380.03|1376.03|1383.76|1379.76|1380.01|1376.01|33
1620375230000|2021-05-07 08:13:50|1380.01|1376.01|1379.12|1375.12|1380.71|1376.71|1379.12|1375.12|33
1620375240000|2021-05-07 08:14:00|1378.97|1374.97|1377.79|1373.79|1378.97|1374.97|1377.48|1373.48|34
1620375250000|2021-05-07 08:14:10|1377.85|1373.85|1377.9|1373.9|1379.18|1375.18|1377.34|1373.34|32
1620375260000|2021-05-07 08:14:20|1377.99|1373.99|1378.31|1374.31|1378.31|1374.31|1376.68|1372.68|33
1620375270000|2021-05-07 08:14:30|1378.27|1374.27|1378.51|1374.51|1378.74|1374.74|1377.66|1373.66|29
1620375280000|2021-05-07 08:14:40|1378.45|1374.45|1375.01|1371.01|1378.45|1374.45|1374.8|1370.8|33
1620375290000|2021-05-07 08:14:50|1375.09|1371.09|1374.57|1370.57|1375.26|1371.26|1374.52|1370.52|30
1620375300000|2021-05-07 08:15:00|1374.79|1370.79|1376.12|1372.12|1376.21|1372.21|1374.73|1370.73|29
1620375310000|2021-05-07 08:15:10|1376.3|1372.3|1376.96|1372.96|1376.98|1372.98|1375.84|1371.84|37
1620375320000|2021-05-07 08:15:20|1376.98|1372.98|1378.01|1374.01|1379.37|1375.37|1376.37|1372.37|37
1620375330000|2021-05-07 08:15:30|1378.27|1374.27|1378.14|1374.14|1378.75|1374.75|1378.11|1374.11|27
1620375340000|2021-05-07 08:15:40|1378.13|1374.13|1378.54|1374.54|1378.69|1374.69|1378.09|1374.09|31
1620375350000|2021-05-07 08:15:50|1378.57|1374.57|1379.22|1375.22|1380.39|1376.39|1378|1374|30
1620375360000|2021-05-07 08:16:00|1379.24|1375.24|1379.97|1375.97|1379.98|1375.98|1378.9|1374.9|38
1620375370000|2021-05-07 08:16:10|1379.92|1375.92|1379.97|1375.97|1380.6|1376.6|1379.89|1375.89|31
1620375380000|2021-05-07 08:16:20|1379.95|1375.95|1379.36|1375.36|1380.82|1376.82|1379.36|1375.36|29
1620375390000|2021-05-07 08:16:30|1379.31|1375.31|1378.03|1374.03|1379.31|1375.31|1378.03|1374.03|35
1620375400000|2021-05-07 08:16:40|1378.04|1374.04|1378.16|1374.16|1378.52|1374.52|1378.04|1374.04|24
1620375410000|2021-05-07 08:16:50|1378.13|1374.13|1379.46|1375.46|1379.49|1375.49|1378.13|1374.13|31
1620375420000|2021-05-07 08:17:00|1379.48|1375.48|1377.63|1373.63|1379.48|1375.48|1377.57|1373.57|37
1620375430000|2021-05-07 08:17:10|1377.12|1373.12|1376.49|1372.49|1378.03|1374.03|1376.49|1372.49|37
1620375440000|2021-05-07 08:17:20|1375.93|1371.93|1372.65|1368.65|1375.93|1371.93|1372.6|1368.6|39
1620375450000|2021-05-07 08:17:30|1372.55|1368.55|1370.97|1366.97|1372.61|1368.61|1370.97|1366.97|34
1620375460000|2021-05-07 08:17:40|1370.93|1366.93|1372.41|1368.41|1372.41|1368.41|1370.18|1366.18|35
1620375470000|2021-05-07 08:17:50|1372.25|1368.25|1371.78|1367.78|1373.17|1369.17|1371.27|1367.27|33
1620375480000|2021-05-07 08:18:00|1371.85|1367.85|1371.66|1367.66|1372.47|1368.47|1371.33|1367.33|37
1620375490000|2021-05-07 08:18:10|1371.07|1367.07|1370.67|1366.67|1371.14|1367.14|1370.67|1366.67|38
1620375500000|2021-05-07 08:18:20|1370.68|1366.68|1370.67|1366.67|1370.74|1366.74|1370.52|1366.52|26
1620375510000|2021-05-07 08:18:30|1370.63|1366.63|1375.25|1371.25|1375.25|1371.25|1370.63|1366.63|33
1620375520000|2021-05-07 08:18:40|1374.95|1370.95|1375.61|1371.61|1375.95|1371.95|1372.58|1368.58|38
1620375530000|2021-05-07 08:18:50|1375.91|1371.91|1377.19|1373.19|1377.66|1373.66|1375.59|1371.59|26
1620375540000|2021-05-07 08:19:00|1377.52|1373.52|1376.19|1372.19|1377.56|1373.56|1375.42|1371.42|32
1620375550000|2021-05-07 08:19:10|1376.16|1372.16|1376.6|1372.6|1376.62|1372.62|1376.14|1372.14|32
1620375560000|2021-05-07 08:19:20|1376.59|1372.59|1377.33|1373.33|1377.47|1373.47|1376.51|1372.51|35
1620375570000|2021-05-07 08:19:30|1377.3|1373.3|1377.67|1373.67|1377.75|1373.75|1377.01|1373.01|27
1620375580000|2021-05-07 08:19:40|1377.59|1373.59|1377.83|1373.83|1377.83|1373.83|1377.49|1373.49|17
1620375590000|2021-05-07 08:19:50|1377.81|1373.81|1379.29|1375.29|1379.29|1375.29|1377.7|1373.7|29
1620375600000|2021-05-07 08:20:00|1379.07|1375.07|1378.18|1374.18|1379.43|1375.43|1378.16|1374.16|29
1620375610000|2021-05-07 08:20:10|1378.34|1374.34|1381.64|1377.64|1381.81|1377.81|1378.28|1374.28|32
1620375620000|2021-05-07 08:20:20|1381.44|1377.44|1381.8|1377.8|1382.05|1378.05|1381.44|1377.44|23
1620375630000|2021-05-07 08:20:30|1381.62|1377.62|1381.35|1377.35|1381.99|1377.99|1381.33|1377.33|20
1620375640000|2021-05-07 08:20:40|1381.31|1377.31|1382.71|1378.71|1382.71|1378.71|1381.24|1377.24|27
1620375650000|2021-05-07 08:20:50|1382.73|1378.73|1384.11|1380.11|1384.36|1380.36|1382.67|1378.67|36
1620375660000|2021-05-07 08:21:00|1383.91|1379.91|1384.06|1380.06|1384.39|1380.39|1383.4|1379.4|38
1620375670000|2021-05-07 08:21:10|1384.09|1380.09|1382.75|1378.75|1384.2|1380.2|1382.75|1378.75|32
1620375680000|2021-05-07 08:21:20|1382.61|1378.61|1381.07|1377.07|1382.61|1378.61|1380.84|1376.84|35
1620375690000|2021-05-07 08:21:30|1381.18|1377.18|1382.28|1378.28|1382.89|1378.89|1380.79|1376.79|38
1620375700000|2021-05-07 08:21:40|1382.29|1378.29|1380.24|1376.24|1382.44|1378.44|1380.18|1376.18|32
1620375710000|2021-05-07 08:21:50|1380.23|1376.23|1381.22|1377.22|1381.22|1377.22|1379.71|1375.71|31
1620375720000|2021-05-07 08:22:00|1381.18|1377.18|1380.98|1376.98|1381.55|1377.55|1380.97|1376.97|30
1620375730000|2021-05-07 08:22:10|1381|1377|1381.7|1377.7|1381.7|1377.7|1380.77|1376.77|30
1620375740000|2021-05-07 08:22:20|1381.71|1377.71|1382.72|1378.72|1382.94|1378.94|1381.57|1377.57|33
1620375750000|2021-05-07 08:22:30|1382.73|1378.73|1382.85|1378.85|1382.92|1378.92|1382.44|1378.44|27
1620375760000|2021-05-07 08:22:40|1382.53|1378.53|1384.12|1380.12|1384.48|1380.48|1382.33|1378.33|24
1620375770000|2021-05-07 08:22:50|1384.51|1380.51|1383.65|1379.65|1384.51|1380.51|1383.44|1379.44|30
1620375780000|2021-05-07 08:23:00|1383.55|1379.55|1384.14|1380.14|1384.17|1380.17|1383.55|1379.55|28
1620375790000|2021-05-07 08:23:10|1384|1380|1383.73|1379.73|1384|1380|1383.69|1379.69|29
1620375800000|2021-05-07 08:23:20|1383.7|1379.7|1383.4|1379.4|1384.1|1380.1|1383.03|1379.03|30
1620375810000|2021-05-07 08:23:30|1383.41|1379.41|1383.56|1379.56|1384.38|1380.38|1383.41|1379.41|33
1620375820000|2021-05-07 08:23:40|1383.65|1379.65|1384.03|1380.03|1384.24|1380.24|1383.6|1379.6|31
1620375830000|2021-05-07 08:23:50|1384.05|1380.05|1383.97|1379.97|1384.14|1380.14|1383.81|1379.81|28
1620375840000|2021-05-07 08:24:00|1383.96|1379.96|1384.11|1380.11|1384.3|1380.3|1383.55|1379.55|29
1620375850000|2021-05-07 08:24:10|1384.37|1380.37|1384.54|1380.54|1384.54|1380.54|1384.19|1380.19|31
1620375860000|2021-05-07 08:24:20|1384.38|1380.38|1383.94|1379.94|1384.42|1380.42|1383.29|1379.29|34
1620375870000|2021-05-07 08:24:30|1383.85|1379.85|1383.81|1379.81|1383.93|1379.93|1383.49|1379.49|35
1620375880000|2021-05-07 08:24:40|1383.82|1379.82|1383.19|1379.19|1384.24|1380.24|1383.06|1379.06|31
1620375890000|2021-05-07 08:24:50|1383.11|1379.11|1383.66|1379.66|1383.77|1379.77|1383.11|1379.11|32
1620375900000|2021-05-07 08:25:00|1383.73|1379.73|1383.74|1379.74|1384.02|1380.02|1383.73|1379.73|27
1620375910000|2021-05-07 08:25:10|1383.67|1379.67|1383.02|1379.02|1383.68|1379.68|1382.85|1378.85|26
1620375920000|2021-05-07 08:25:20|1382.94|1378.94|1382.43|1378.43|1383.04|1379.04|1382.41|1378.41|26
1620375930000|2021-05-07 08:25:30|1382.46|1378.46|1379.92|1375.92|1382.54|1378.54|1379.92|1375.92|32
1620375940000|2021-05-07 08:25:40|1379.88|1375.88|1380.39|1376.39|1380.49|1376.49|1379.47|1375.47|36
1620375950000|2021-05-07 08:25:50|1380.48|1376.48|1379.38|1375.38|1380.48|1376.48|1378.76|1374.76|33
1620375960000|2021-05-07 08:26:00|1379.37|1375.37|1381.8|1377.8|1381.87|1377.87|1379.29|1375.29|33
1620375970000|2021-05-07 08:26:10|1381.85|1377.85|1382.7|1378.7|1382.78|1378.78|1381.85|1377.85|35
1620375980000|2021-05-07 08:26:20|1383.18|1379.18|1385.34|1381.34|1385.71|1381.71|1382.75|1378.75|37
1620375990000|2021-05-07 08:26:30|1385.33|1381.33|1384.6|1380.6|1385.59|1381.59|1384.56|1380.56|36
1620376000000|2021-05-07 08:26:40|1384.57|1380.57|1383.65|1379.65|1384.71|1380.71|1383.6|1379.6|30
1620376010000|2021-05-07 08:26:50|1383.68|1379.68|1382.63|1378.63|1383.99|1379.99|1382.47|1378.47|37
1620376020000|2021-05-07 08:27:00|1382.64|1378.64|1382.05|1378.05|1382.64|1378.64|1382.02|1378.02|24
1620376030000|2021-05-07 08:27:10|1382.21|1378.21|1381.84|1377.84|1382.8|1378.8|1381.84|1377.84|31
1620376040000|2021-05-07 08:27:20|1381.76|1377.76|1381.85|1377.85|1382.36|1378.36|1381.6|1377.6|22
1620376050000|2021-05-07 08:27:30|1382.07|1378.07|1380.53|1376.53|1382.07|1378.07|1380.39|1376.39|34
1620376060000|2021-05-07 08:27:40|1380.59|1376.59|1380.74|1376.74|1381.58|1377.58|1380.59|1376.59|29
1620376070000|2021-05-07 08:27:50|1380.7|1376.7|1382.63|1378.63|1382.63|1378.63|1380.56|1376.56|34
1620376080000|2021-05-07 08:28:00|1382.77|1378.77|1382.75|1378.75|1383.28|1379.28|1382.59|1378.59|21
1620376090000|2021-05-07 08:28:10|1382.9|1378.9|1383.19|1379.19|1383.68|1379.68|1382.75|1378.75|25
1620376100000|2021-05-07 08:28:20|1383.25|1379.25|1383.78|1379.78|1383.92|1379.92|1382.92|1378.92|27
1620376110000|2021-05-07 08:28:30|1383.71|1379.71|1382.69|1378.69|1384.23|1380.23|1382.67|1378.67|31
1620376120000|2021-05-07 08:28:40|1382.33|1378.33|1383.29|1379.29|1383.66|1379.66|1381.83|1377.83|29
1620376130000|2021-05-07 08:28:50|1383.28|1379.28|1384.48|1380.48|1385.06|1381.06|1383.28|1379.28|33
1620376140000|2021-05-07 08:29:00|1384.49|1380.49|1384.84|1380.84|1384.95|1380.95|1383.96|1379.96|35
1620376150000|2021-05-07 08:29:10|1384.87|1380.87|1385.72|1381.72|1385.82|1381.82|1384.57|1380.57|35
1620376160000|2021-05-07 08:29:20|1385.73|1381.73|1385.64|1381.64|1385.73|1381.73|1385.36|1381.36|29
1620376170000|2021-05-07 08:29:30|1385.62|1381.62|1385.17|1381.17|1385.83|1381.83|1385.17|1381.17|26
1620376180000|2021-05-07 08:29:40|1385.33|1381.33|1386.02|1382.02|1386.02|1382.02|1385.11|1381.11|36
1620376190000|2021-05-07 08:29:50|1386|1382|1385.92|1381.92|1386.19|1382.19|1385.9|1381.9|30
1620376200000|2021-05-07 08:30:00|1385.94|1381.94|1387.63|1383.63|1388.4|1384.4|1385.9|1381.9|32
1620376210000|2021-05-07 08:30:10|1387.71|1383.71|1390.05|1386.05|1390.2|1386.2|1387.71|1383.71|27
1620376220000|2021-05-07 08:30:20|1389.96|1385.96|1389.41|1385.41|1389.96|1385.96|1388.94|1384.94|38
1620376230000|2021-05-07 08:30:30|1389.39|1385.39|1389.85|1385.85|1390.09|1386.09|1389.29|1385.29|35
1620376240000|2021-05-07 08:30:40|1389.96|1385.96|1390.47|1386.47|1390.47|1386.47|1389.82|1385.82|25
1620376250000|2021-05-07 08:30:50|1390.22|1386.22|1389.75|1385.75|1391.66|1387.66|1389.75|1385.75|35
1620376260000|2021-05-07 08:31:00|1390.03|1386.03|1390.32|1386.32|1390.44|1386.44|1390.03|1386.03|31
1620376270000|2021-05-07 08:31:10|1390.25|1386.25|1390.15|1386.15|1390.44|1386.44|1389.71|1385.71|33
1620376280000|2021-05-07 08:31:20|1390.3|1386.3|1389.06|1385.06|1391.07|1387.07|1389.06|1385.06|34
1620376290000|2021-05-07 08:31:30|1389.05|1385.05|1388.61|1384.61|1389.07|1385.07|1388.35|1384.35|31
1620376300000|2021-05-07 08:31:40|1388.59|1384.59|1387.87|1383.87|1388.87|1384.87|1387.66|1383.66|32
1620376310000|2021-05-07 08:31:50|1388.14|1384.14|1389.01|1385.01|1389.17|1385.17|1388.09|1384.09|33
1620376320000|2021-05-07 08:32:00|1389|1385|1388.63|1384.63|1389.56|1385.56|1388.21|1384.21|32
1620376330000|2021-05-07 08:32:10|1388.54|1384.54|1388.82|1384.82|1388.82|1384.82|1388.5|1384.5|28
1620376340000|2021-05-07 08:32:20|1388.8|1384.8|1389.25|1385.25|1389.33|1385.33|1388.4|1384.4|28
1620376350000|2021-05-07 08:32:30|1389.14|1385.14|1389.2|1385.2|1390.25|1386.25|1389.04|1385.04|35
1620376360000|2021-05-07 08:32:40|1389.36|1385.36|1389.34|1385.34|1389.56|1385.56|1389.2|1385.2|24
1620376370000|2021-05-07 08:32:50|1389.33|1385.33|1387.97|1383.97|1389.59|1385.59|1387.97|1383.97|26
1620376380000|2021-05-07 08:33:00|1388.08|1384.08|1387.4|1383.4|1388.16|1384.16|1387.34|1383.34|23
1620376390000|2021-05-07 08:33:10|1387.48|1383.48|1386.64|1382.64|1387.5|1383.5|1386.51|1382.51|29
1620376400000|2021-05-07 08:33:20|1386.71|1382.71|1385.13|1381.13|1386.72|1382.72|1385.1|1381.1|28
1620376410000|2021-05-07 08:33:30|1385.14|1381.14|1381.82|1377.82|1385.14|1381.14|1381.76|1377.76|35
1620376420000|2021-05-07 08:33:40|1381.85|1377.85|1381.54|1377.54|1381.94|1377.94|1381.41|1377.41|34
1620376430000|2021-05-07 08:33:50|1381.52|1377.52|1381.75|1377.75|1381.82|1377.82|1380.82|1376.82|36
1620376440000|2021-05-07 08:34:00|1381.85|1377.85|1382.89|1378.89|1383.59|1379.59|1381.85|1377.85|32
1620376450000|2021-05-07 08:34:10|1382.9|1378.9|1381.94|1377.94|1382.91|1378.91|1381.28|1377.28|37
1620376460000|2021-05-07 08:34:20|1381.76|1377.76|1381.92|1377.92|1382.09|1378.09|1381.47|1377.47|36
1620376470000|2021-05-07 08:34:30|1381.94|1377.94|1383.9|1379.9|1383.99|1379.99|1381.94|1377.94|32
1620376480000|2021-05-07 08:34:40|1384|1380|1385.18|1381.18|1385.18|1381.18|1383.99|1379.99|34
1620376490000|2021-05-07 08:34:50|1385.14|1381.14|1387.97|1383.97|1388.22|1384.22|1385.14|1381.14|37
1620376500000|2021-05-07 08:35:00|1387.85|1383.85|1389.36|1385.36|1389.6|1385.6|1387.85|1383.85|32
1620376510000|2021-05-07 08:35:10|1389.5|1385.5|1388.98|1384.98|1389.8|1385.8|1388.71|1384.71|32
1620376520000|2021-05-07 08:35:20|1389.1|1385.1|1389.61|1385.61|1389.83|1385.83|1389.1|1385.1|29
1620376530000|2021-05-07 08:35:30|1389.62|1385.62|1389.99|1385.99|1389.99|1385.99|1389.5|1385.5|24
1620376540000|2021-05-07 08:35:40|1390.01|1386.01|1388.21|1384.21|1390.26|1386.26|1388.1|1384.1|33
1620376550000|2021-05-07 08:35:50|1388.03|1384.03|1387.55|1383.55|1388.41|1384.41|1387.39|1383.39|26
1620376560000|2021-05-07 08:36:00|1387.63|1383.63|1385.28|1381.28|1387.87|1383.87|1384.66|1380.66|33
1620376570000|2021-05-07 08:36:10|1385.25|1381.25|1383.53|1379.53|1385.25|1381.25|1383.32|1379.32|33
1620376580000|2021-05-07 08:36:20|1383.5|1379.5|1383.33|1379.33|1383.66|1379.66|1383.17|1379.17|31
1620376590000|2021-05-07 08:36:30|1383.38|1379.38|1382.56|1378.56|1383.53|1379.53|1382.56|1378.56|24
1620376600000|2021-05-07 08:36:40|1382.55|1378.55|1383.26|1379.26|1383.26|1379.26|1382.29|1378.29|30
1620376610000|2021-05-07 08:36:50|1383.2|1379.2|1382.75|1378.75|1383.29|1379.29|1382.48|1378.48|27
1620376620000|2021-05-07 08:37:00|1382.76|1378.76|1382.46|1378.46|1382.76|1378.76|1382.33|1378.33|30
1620376630000|2021-05-07 08:37:10|1382.58|1378.58|1382.3|1378.3|1382.58|1378.58|1382.21|1378.21|23
1620376640000|2021-05-07 08:37:20|1382.28|1378.28|1381.52|1377.52|1382.44|1378.44|1381.42|1377.42|29
1620376650000|2021-05-07 08:37:30|1381.21|1377.21|1381.19|1377.19|1381.38|1377.38|1380.92|1376.92|31
1620376660000|2021-05-07 08:37:40|1381.2|1377.2|1382.71|1378.71|1382.79|1378.79|1381.2|1377.2|33
1620376670000|2021-05-07 08:37:50|1382.63|1378.63|1383.13|1379.13|1383.44|1379.44|1382.49|1378.49|22
1620376680000|2021-05-07 08:38:00|1383.01|1379.01|1382.75|1378.75|1383.06|1379.06|1382.42|1378.42|24
1620376690000|2021-05-07 08:38:10|1382.72|1378.72|1382.86|1378.86|1383.15|1379.15|1382.72|1378.72|32
1620376700000|2021-05-07 08:38:20|1382.81|1378.81|1382.38|1378.38|1382.86|1378.86|1382.32|1378.32|27
1620376710000|2021-05-07 08:38:30|1382.39|1378.39|1382.7|1378.7|1382.71|1378.71|1382.16|1378.16|24
1620376720000|2021-05-07 08:38:40|1382.69|1378.69|1383.01|1379.01|1383.03|1379.03|1382.66|1378.66|28
1620376730000|2021-05-07 08:38:50|1383|1379|1383.1|1379.1|1383.28|1379.28|1382.96|1378.96|21
1620376740000|2021-05-07 08:39:00|1383.2|1379.2|1383.13|1379.13|1383.2|1379.2|1383.01|1379.01|29
1620376750000|2021-05-07 08:39:10|1383.15|1379.15|1383.35|1379.35|1383.53|1379.53|1383.12|1379.12|33
1620376760000|2021-05-07 08:39:20|1383.36|1379.36|1382.41|1378.41|1384.06|1380.06|1382.26|1378.26|36
1620376770000|2021-05-07 08:39:30|1382.42|1378.42|1381.64|1377.64|1382.69|1378.69|1381.61|1377.61|33
1620376780000|2021-05-07 08:39:40|1381.5|1377.5|1379.08|1375.08|1381.5|1377.5|1379.08|1375.08|32
1620376790000|2021-05-07 08:39:50|1379.07|1375.07|1378.83|1374.83|1379.22|1375.22|1378.74|1374.74|33
1620376800000|2021-05-07 08:40:00|1378.85|1374.85|1378.28|1374.28|1379.34|1375.34|1378.03|1374.03|29
1620376810000|2021-05-07 08:40:10|1378.22|1374.22|1375.3|1371.3|1378.48|1374.48|1375.15|1371.15|36
1620376820000|2021-05-07 08:40:20|1375.31|1371.31|1375.1|1371.1|1376.3|1372.3|1375.06|1371.06|37
1620376830000|2021-05-07 08:40:30|1375.22|1371.22|1375.31|1371.31|1375.52|1371.52|1374.32|1370.32|38
1620376840000|2021-05-07 08:40:40|1375.32|1371.32|1375.69|1371.69|1376.74|1372.74|1375.31|1371.31|33
1620376850000|2021-05-07 08:40:50|1375.72|1371.72|1376.62|1372.62|1376.64|1372.64|1375.52|1371.52|34
1620376860000|2021-05-07 08:41:00|1376.28|1372.28|1377.58|1373.58|1377.6|1373.6|1376.28|1372.28|24
1620376870000|2021-05-07 08:41:10|1377.71|1373.71|1377.98|1373.98|1378.25|1374.25|1376.91|1372.91|39
1620376880000|2021-05-07 08:41:20|1378.26|1374.26|1379.41|1375.41|1379.65|1375.65|1377.62|1373.62|29
1620376890000|2021-05-07 08:41:30|1379.51|1375.51|1381.65|1377.65|1381.68|1377.68|1379.5|1375.5|38
1620376900000|2021-05-07 08:41:40|1381.47|1377.47|1381.39|1377.39|1381.73|1377.73|1381.11|1377.11|23
1620376910000|2021-05-07 08:41:50|1381.4|1377.4|1381.43|1377.43|1381.43|1377.43|1379.83|1375.83|36
1620376920000|2021-05-07 08:42:00|1381.12|1377.12|1381.79|1377.79|1381.79|1377.79|1381.1|1377.1|31
1620376930000|2021-05-07 08:42:10|1381.73|1377.73|1382|1378|1382.8|1378.8|1380.33|1376.33|34
1620376940000|2021-05-07 08:42:20|1382.15|1378.15|1384.91|1380.91|1384.91|1380.91|1382.15|1378.15|29
1620376950000|2021-05-07 08:42:30|1385.18|1381.18|1388.76|1384.76|1389.61|1385.61|1384.13|1380.13|30
1620376960000|2021-05-07 08:42:40|1389.19|1385.19|1388.85|1384.85|1389.72|1385.72|1388.85|1384.85|23
1620376970000|2021-05-07 08:42:50|1388.86|1384.86|1390.33|1386.33|1390.64|1386.64|1388.86|1384.86|26
1620376980000|2021-05-07 08:43:00|1390.44|1386.44|1390.09|1386.09|1391.02|1387.02|1389.94|1385.94|34
1620376990000|2021-05-07 08:43:10|1390.27|1386.27|1390.92|1386.92|1390.92|1386.92|1390|1386|33
1620377000000|2021-05-07 08:43:20|1390.87|1386.87|1389.64|1385.64|1390.94|1386.94|1389.32|1385.32|39
1620377010000|2021-05-07 08:43:30|1389.73|1385.73|1388.53|1384.53|1389.82|1385.82|1388.53|1384.53|36
1620377020000|2021-05-07 08:43:40|1388.5|1384.5|1389.42|1385.42|1389.58|1385.58|1388.26|1384.26|36
1620377030000|2021-05-07 08:43:50|1389.52|1385.52|1389.5|1385.5|1390.18|1386.18|1388.88|1384.88|38
1620377040000|2021-05-07 08:44:00|1389.51|1385.51|1390.26|1386.26|1390.26|1386.26|1389.51|1385.51|32
1620377050000|2021-05-07 08:44:10|1390.24|1386.24|1390.88|1386.88|1390.88|1386.88|1389.94|1385.94|29
1620377060000|2021-05-07 08:44:20|1391.12|1387.12|1390.87|1386.87|1391.65|1387.65|1390.66|1386.66|30
1620377070000|2021-05-07 08:44:30|1390.93|1386.93|1390.16|1386.16|1390.93|1386.93|1390|1386|30
1620377080000|2021-05-07 08:44:40|1390.2|1386.2|1390.37|1386.37|1390.6|1386.6|1390.2|1386.2|34
1620377090000|2021-05-07 08:44:50|1390.34|1386.34|1390.89|1386.89|1390.91|1386.91|1390.33|1386.33|22
1620377100000|2021-05-07 08:45:00|1390.8|1386.8|1391.3|1387.3|1391.3|1387.3|1390.53|1386.53|31
1620377110000|2021-05-07 08:45:10|1391.52|1387.52|1392.51|1388.51|1393.08|1389.08|1391.39|1387.39|32
1620377120000|2021-05-07 08:45:20|1392.48|1388.48|1391.58|1387.58|1392.48|1388.48|1391.22|1387.22|30
1620377130000|2021-05-07 08:45:30|1391.57|1387.57|1392.42|1388.42|1392.42|1388.42|1390.77|1386.77|36
1620377140000|2021-05-07 08:45:40|1392.47|1388.47|1391.82|1387.82|1392.69|1388.69|1391.81|1387.81|26
1620377150000|2021-05-07 08:45:50|1391.98|1387.98|1391.84|1387.84|1392.6|1388.6|1391.54|1387.54|32
1620377160000|2021-05-07 08:46:00|1391.86|1387.86|1393.08|1389.08|1393.1|1389.1|1391.86|1387.86|35
1620377170000|2021-05-07 08:46:10|1393.02|1389.02|1393.08|1389.08|1393.2|1389.2|1392.56|1388.56|28
1620377180000|2021-05-07 08:46:20|1393.07|1389.07|1392.94|1388.94|1393.32|1389.32|1392.91|1388.91|21
1620377190000|2021-05-07 08:46:30|1392.95|1388.95|1392.59|1388.59|1393.18|1389.18|1392.37|1388.37|27
1620377200000|2021-05-07 08:46:40|1392.57|1388.57|1393.19|1389.19|1393.35|1389.35|1392.55|1388.55|26
1620377210000|2021-05-07 08:46:50|1393.23|1389.23|1393.09|1389.09|1394|1390|1393|1389|24
1620377220000|2021-05-07 08:47:00|1393.29|1389.29|1393.26|1389.26|1393.47|1389.47|1392.77|1388.77|37
1620377230000|2021-05-07 08:47:10|1393.14|1389.14|1393.4|1389.4|1393.63|1389.63|1392.98|1388.98|33
1620377240000|2021-05-07 08:47:20|1393.39|1389.39|1392.94|1388.94|1393.41|1389.41|1392.51|1388.51|33
1620377250000|2021-05-07 08:47:30|1392.95|1388.95|1393.93|1389.93|1393.99|1389.99|1392.85|1388.85|26
1620377260000|2021-05-07 08:47:40|1394.03|1390.03|1394.01|1390.01|1394.14|1390.14|1393.89|1389.89|27
1620377270000|2021-05-07 08:47:50|1394.19|1390.19|1394.69|1390.69|1394.89|1390.89|1393.97|1389.97|29
1620377280000|2021-05-07 08:48:00|1394.76|1390.76|1396.17|1392.17|1396.34|1392.34|1394.4|1390.4|31
1620377290000|2021-05-07 08:48:10|1396.33|1392.33|1395.85|1391.85|1397.09|1393.09|1395.85|1391.85|30
1620377300000|2021-05-07 08:48:20|1395.92|1391.92|1395.24|1391.24|1396.04|1392.04|1395.24|1391.24|28
1620377310000|2021-05-07 08:48:30|1395.25|1391.25|1394.95|1390.95|1395.32|1391.32|1394.95|1390.95|26
1620377320000|2021-05-07 08:48:40|1394.96|1390.96|1396.07|1392.07|1396.35|1392.35|1394.96|1390.96|34
1620377330000|2021-05-07 08:48:50|1396.01|1392.01|1395.21|1391.21|1396.07|1392.07|1394.98|1390.98|29
1620377340000|2021-05-07 08:49:00|1395.05|1391.05|1394.22|1390.22|1395.05|1391.05|1394.2|1390.2|23
1620377350000|2021-05-07 08:49:10|1394.05|1390.05|1393.76|1389.76|1394.14|1390.14|1393.66|1389.66|30
1620377360000|2021-05-07 08:49:20|1393.87|1389.87|1393.62|1389.62|1394.08|1390.08|1393.62|1389.62|22
1620377370000|2021-05-07 08:49:30|1393.63|1389.63|1393.6|1389.6|1393.67|1389.67|1393.58|1389.58|11
1620377380000|2021-05-07 08:49:40|1393.68|1389.68|1393.59|1389.59|1393.87|1389.87|1393.59|1389.59|28
1620377390000|2021-05-07 08:49:50|1393.66|1389.66|1395.19|1391.19|1395.19|1391.19|1393.65|1389.65|31
1620377400000|2021-05-07 08:50:00|1395.16|1391.16|1396.28|1392.28|1396.46|1392.46|1395.16|1391.16|32
1620377410000|2021-05-07 08:50:10|1396.27|1392.27|1396.96|1392.96|1397.26|1393.26|1396.24|1392.24|30
1620377420000|2021-05-07 08:50:20|1396.99|1392.99|1397.4|1393.4|1397.57|1393.57|1396.99|1392.99|30
1620377430000|2021-05-07 08:50:30|1397.36|1393.36|1396.87|1392.87|1397.38|1393.38|1396.76|1392.76|32
1620377440000|2021-05-07 08:50:40|1396.83|1392.83|1396.85|1392.85|1397.1|1393.1|1396.72|1392.72|27
1620377450000|2021-05-07 08:50:50|1396.84|1392.84|1395.3|1391.3|1396.85|1392.85|1395.27|1391.27|30
1620377460000|2021-05-07 08:51:00|1395.4|1391.4|1396.75|1392.75|1396.94|1392.94|1395.4|1391.4|32
1620377470000|2021-05-07 08:51:10|1396.77|1392.77|1396.06|1392.06|1397.16|1393.16|1396.05|1392.05|30
1620377480000|2021-05-07 08:51:20|1396.11|1392.11|1396.27|1392.27|1397.08|1393.08|1396.1|1392.1|33
1620377490000|2021-05-07 08:51:30|1396.3|1392.3|1395.06|1391.06|1396.3|1392.3|1395.04|1391.04|36
1620377500000|2021-05-07 08:51:40|1395.11|1391.11|1395.29|1391.29|1395.29|1391.29|1394.86|1390.86|31
1620377510000|2021-05-07 08:51:50|1395.36|1391.36|1395.19|1391.19|1395.36|1391.36|1395.08|1391.08|26
1620377520000|2021-05-07 08:52:00|1395.21|1391.21|1395.22|1391.22|1395.31|1391.31|1395.19|1391.19|12
1620377530000|2021-05-07 08:52:10|1395.21|1391.21|1394.85|1390.85|1395.21|1391.21|1394.84|1390.84|22
1620377540000|2021-05-07 08:52:20|1394.91|1390.91|1394.61|1390.61|1394.91|1390.91|1394.41|1390.41|28
1620377550000|2021-05-07 08:52:30|1394.56|1390.56|1394.68|1390.68|1394.87|1390.87|1394.34|1390.34|21
1620377560000|2021-05-07 08:52:40|1394.75|1390.75|1394.72|1390.72|1394.85|1390.85|1394.72|1390.72|16
1620377570000|2021-05-07 08:52:50|1394.77|1390.77|1394.83|1390.83|1394.86|1390.86|1394.75|1390.75|17
1620377580000|2021-05-07 08:53:00|1394.82|1390.82|1394.37|1390.37|1395.06|1391.06|1394.33|1390.33|31
1620377590000|2021-05-07 08:53:10|1394.29|1390.29|1394.7|1390.7|1394.78|1390.78|1394.22|1390.22|37
1620377600000|2021-05-07 08:53:20|1394.73|1390.73|1394.24|1390.24|1394.75|1390.75|1394.24|1390.24|24
1620377610000|2021-05-07 08:53:30|1394.33|1390.33|1394.7|1390.7|1394.73|1390.73|1394.15|1390.15|29
1620377620000|2021-05-07 08:53:40|1394.73|1390.73|1394.66|1390.66|1394.77|1390.77|1394.6|1390.6|21
1620377630000|2021-05-07 08:53:50|1394.67|1390.67|1394.79|1390.79|1394.84|1390.84|1394.49|1390.49|30
1620377640000|2021-05-07 08:54:00|1395.04|1391.04|1396.6|1392.6|1396.73|1392.73|1394.77|1390.77|32
1620377650000|2021-05-07 08:54:10|1396.55|1392.55|1395.41|1391.41|1396.73|1392.73|1394.93|1390.93|30
1620377660000|2021-05-07 08:54:20|1395.13|1391.13|1393.47|1389.47|1395.13|1391.13|1393.31|1389.31|37
1620377670000|2021-05-07 08:54:30|1393.51|1389.51|1393.87|1389.87|1393.95|1389.95|1393.36|1389.36|31
1620377680000|2021-05-07 08:54:40|1393.82|1389.82|1394.08|1390.08|1394.3|1390.3|1393.82|1389.82|32
1620377690000|2021-05-07 08:54:50|1394.06|1390.06|1394.97|1390.97|1395.09|1391.09|1394.04|1390.04|24
1620377700000|2021-05-07 08:55:00|1394.92|1390.92|1396.47|1392.47|1396.86|1392.86|1394.59|1390.59|30
1620377710000|2021-05-07 08:55:10|1396.53|1392.53|1395.07|1391.07|1396.83|1392.83|1394.88|1390.88|31
1620377720000|2021-05-07 08:55:20|1395.05|1391.05|1394.72|1390.72|1395.05|1391.05|1394.46|1390.46|20
1620377730000|2021-05-07 08:55:30|1394.88|1390.88|1394.38|1390.38|1394.88|1390.88|1393.76|1389.76|30
1620377740000|2021-05-07 08:55:40|1394.42|1390.42|1393.81|1389.81|1394.42|1390.42|1393.76|1389.76|25
1620377750000|2021-05-07 08:55:50|1393.73|1389.73|1393.68|1389.68|1393.79|1389.79|1393.39|1389.39|28
1620377760000|2021-05-07 08:56:00|1393.69|1389.69|1394.69|1390.69|1394.81|1390.81|1393.69|1389.69|34
1620377770000|2021-05-07 08:56:10|1394.7|1390.7|1394.6|1390.6|1394.9|1390.9|1394.59|1390.59|25
1620377780000|2021-05-07 08:56:20|1394.54|1390.54|1393.93|1389.93|1394.54|1390.54|1393.81|1389.81|21
1620377790000|2021-05-07 08:56:30|1393.92|1389.92|1394.06|1390.06|1394.1|1390.1|1393.92|1389.92|12
1620377800000|2021-05-07 08:56:40|1394.12|1390.12|1394.07|1390.07|1394.13|1390.13|1394.07|1390.07|10
1620377810000|2021-05-07 08:56:50|1394.1|1390.1|1394.13|1390.13|1394.28|1390.28|1394.07|1390.07|18
1620377820000|2021-05-07 08:57:00|1394.11|1390.11|1393.85|1389.85|1394.11|1390.11|1393.85|1389.85|14
1620377830000|2021-05-07 08:57:10|1393.86|1389.86|1394.51|1390.51|1394.97|1390.97|1393.79|1389.79|31
1620377840000|2021-05-07 08:57:20|1394.5|1390.5|1396.02|1392.02|1396.02|1392.02|1394.46|1390.46|29
1620377850000|2021-05-07 08:57:30|1396.03|1392.03|1395.22|1391.22|1396.03|1392.03|1395.22|1391.22|32
1620377860000|2021-05-07 08:57:40|1395.2|1391.2|1395.22|1391.22|1395.64|1391.64|1394.78|1390.78|33
1620377870000|2021-05-07 08:57:50|1395.2|1391.2|1396.39|1392.39|1397.67|1393.67|1395.03|1391.03|30
1620377880000|2021-05-07 08:58:00|1396.4|1392.4|1396.76|1392.76|1397.44|1393.44|1396.4|1392.4|34
1620377890000|2021-05-07 08:58:10|1397.21|1393.21|1397.69|1393.69|1397.9|1393.9|1397.04|1393.04|25
1620377900000|2021-05-07 08:58:20|1397.68|1393.68|1399.4|1395.4|1399.57|1395.57|1397.49|1393.49|21
1620377910000|2021-05-07 08:58:30|1399.29|1395.29|1399.79|1395.79|1400.04|1396.04|1399.29|1395.29|34
1620377920000|2021-05-07 08:58:40|1399.88|1395.88|1398.86|1394.86|1399.88|1395.88|1398.81|1394.81|36
1620377930000|2021-05-07 08:58:50|1398.81|1394.81|1398.56|1394.56|1398.85|1394.85|1398.15|1394.15|30
1620377940000|2021-05-07 08:59:00|1398.62|1394.62|1398.78|1394.78|1399.01|1395.01|1398.23|1394.23|30
1620377950000|2021-05-07 08:59:10|1398.79|1394.79|1398.7|1394.7|1398.88|1394.88|1398.54|1394.54|26
1620377960000|2021-05-07 08:59:20|1398.65|1394.65|1398.57|1394.57|1398.79|1394.79|1398.57|1394.57|15
1620377970000|2021-05-07 08:59:30|1398.34|1394.34|1398.05|1394.05|1398.34|1394.34|1398.05|1394.05|31
1620377980000|2021-05-07 08:59:40|1398|1394|1397.67|1393.67|1398|1394|1396.76|1392.76|36
1620377990000|2021-05-07 08:59:50|1397.73|1393.73|1397.1|1393.1|1398.01|1394.01|1397|1393|32
1620378000000|2021-05-07 09:00:00|1397.16|1393.16|1398.89|1394.89|1398.89|1394.89|1397.13|1393.13|34
1620378010000|2021-05-07 09:00:10|1398.88|1394.88|1400.8|1396.8|1400.82|1396.82|1398.88|1394.88|32
1620378020000|2021-05-07 09:00:20|1400.79|1396.79|1400.35|1396.35|1400.79|1396.79|1399.71|1395.71|32
1620378030000|2021-05-07 09:00:30|1400.28|1396.28|1400.27|1396.27|1400.41|1396.41|1399.17|1395.17|34
1620378040000|2021-05-07 09:00:40|1400.23|1396.23|1399.23|1395.23|1400.23|1396.23|1399.06|1395.06|34
1620378050000|2021-05-07 09:00:50|1399.16|1395.16|1398.38|1394.38|1399.4|1395.4|1398.37|1394.37|36
1620378060000|2021-05-07 09:01:00|1398.36|1394.36|1398.34|1394.34|1398.41|1394.41|1398.11|1394.11|31
1620378070000|2021-05-07 09:01:10|1398.35|1394.35|1399.04|1395.04|1399.78|1395.78|1398.35|1394.35|32
1620378080000|2021-05-07 09:01:20|1398.8|1394.8|1398.29|1394.29|1398.82|1394.82|1398.15|1394.15|29
1620378090000|2021-05-07 09:01:30|1398.47|1394.47|1398.63|1394.63|1398.79|1394.79|1398.4|1394.4|31
1620378100000|2021-05-07 09:01:40|1398.65|1394.65|1398.32|1394.32|1398.77|1394.77|1398.17|1394.17|29
1620378110000|2021-05-07 09:01:50|1398.3|1394.3|1398.66|1394.66|1398.66|1394.66|1398.3|1394.3|24
1620378120000|2021-05-07 09:02:00|1398.92|1394.92|1399.61|1395.61|1399.92|1395.92|1398.85|1394.85|27
1620378130000|2021-05-07 09:02:10|1399.65|1395.65|1400.12|1396.12|1400.28|1396.28|1399.53|1395.53|24
1620378140000|2021-05-07 09:02:20|1400.17|1396.17|1400.42|1396.42|1400.48|1396.48|1400.08|1396.08|22
1620378150000|2021-05-07 09:02:30|1400.47|1396.47|1399.07|1395.07|1400.47|1396.47|1399.07|1395.07|33
1620378160000|2021-05-07 09:02:40|1399.12|1395.12|1399.23|1395.23|1399.46|1395.46|1398.99|1394.99|23
1620378170000|2021-05-07 09:02:50|1399.19|1395.19|1399.39|1395.39|1399.72|1395.72|1399.18|1395.18|30
1620378180000|2021-05-07 09:03:00|1399.35|1395.35|1397.96|1393.96|1399.35|1395.35|1397.92|1393.92|33
1620378190000|2021-05-07 09:03:10|1397.95|1393.95|1396.58|1392.58|1397.95|1393.95|1395.97|1391.97|35
1620378200000|2021-05-07 09:03:20|1396.54|1392.54|1398.12|1394.12|1398.46|1394.46|1396.07|1392.07|35
1620378210000|2021-05-07 09:03:30|1398.06|1394.06|1397.43|1393.43|1398.44|1394.44|1397.37|1393.37|31
1620378220000|2021-05-07 09:03:40|1397.46|1393.46|1398.57|1394.57|1398.58|1394.58|1397.44|1393.44|31
1620378230000|2021-05-07 09:03:50|1398.47|1394.47|1398.8|1394.8|1399.35|1395.35|1398.25|1394.25|32
1620378240000|2021-05-07 09:04:00|1398.88|1394.88|1397.98|1393.98|1399.05|1395.05|1397.88|1393.88|28
1620378250000|2021-05-07 09:04:10|1397.94|1393.94|1397.65|1393.65|1397.94|1393.94|1397.55|1393.55|26
1620378260000|2021-05-07 09:04:20|1397.62|1393.62|1396.82|1392.82|1397.62|1393.62|1396.71|1392.71|33
1620378270000|2021-05-07 09:04:30|1396.83|1392.83|1396.12|1392.12|1397.17|1393.17|1396.12|1392.12|26
1620378280000|2021-05-07 09:04:40|1396.1|1392.1|1393.07|1389.07|1396.1|1392.1|1393.07|1389.07|36
1620378290000|2021-05-07 09:04:50|1393.18|1389.18|1392.94|1388.94|1393.18|1389.18|1392.04|1388.04|34
1620378300000|2021-05-07 09:05:00|1392.87|1388.87|1393.6|1389.6|1394.08|1390.08|1392.77|1388.77|32
1620378310000|2021-05-07 09:05:10|1393.62|1389.62|1396.67|1392.67|1397.5|1393.5|1393.62|1389.62|32
1620378320000|2021-05-07 09:05:20|1396.66|1392.66|1396.56|1392.56|1397.3|1393.3|1395.61|1391.61|28
1620378330000|2021-05-07 09:05:30|1396.53|1392.53|1396.61|1392.61|1396.65|1392.65|1395.79|1391.79|35
1620378340000|2021-05-07 09:05:40|1396.53|1392.53|1395.2|1391.2|1396.81|1392.81|1395.2|1391.2|32
1620378350000|2021-05-07 09:05:50|1395.17|1391.17|1395.06|1391.06|1395.32|1391.32|1394.75|1390.75|33
1620378360000|2021-05-07 09:06:00|1395.01|1391.01|1396.87|1392.87|1396.95|1392.95|1395.01|1391.01|37
1620378370000|2021-05-07 09:06:10|1396.86|1392.86|1395.81|1391.81|1396.92|1392.92|1395.6|1391.6|34
1620378380000|2021-05-07 09:06:20|1395.83|1391.83|1394.39|1390.39|1395.87|1391.87|1394.36|1390.36|35
1620378390000|2021-05-07 09:06:30|1394.43|1390.43|1394.69|1390.69|1394.89|1390.89|1394.32|1390.32|31
1620378400000|2021-05-07 09:06:40|1394.7|1390.7|1394.2|1390.2|1394.7|1390.7|1394.2|1390.2|29
1620378410000|2021-05-07 09:06:50|1394.16|1390.16|1393.14|1389.14|1394.16|1390.16|1392.52|1388.52|29
1620378420000|2021-05-07 09:07:00|1392.97|1388.97|1393.53|1389.53|1393.78|1389.78|1392.96|1388.96|31
1620378430000|2021-05-07 09:07:10|1393.6|1389.6|1394.06|1390.06|1394.77|1390.77|1393.52|1389.52|34
1620378440000|2021-05-07 09:07:20|1393.98|1389.98|1393.61|1389.61|1394.03|1390.03|1393.59|1389.59|28
1620378450000|2021-05-07 09:07:30|1393.7|1389.7|1393.39|1389.39|1394.37|1390.37|1393.39|1389.39|15
1620378460000|2021-05-07 09:07:40|1393.38|1389.38|1391.3|1387.3|1393.84|1389.84|1391.02|1387.02|35
1620378470000|2021-05-07 09:07:50|1391.25|1387.25|1392.74|1388.74|1392.94|1388.94|1391.09|1387.09|36
1620378480000|2021-05-07 09:08:00|1392.73|1388.73|1392.16|1388.16|1393.88|1389.88|1391.12|1387.12|37
1620378490000|2021-05-07 09:08:10|1392.14|1388.14|1391.34|1387.34|1392.76|1388.76|1391.3|1387.3|37
1620378500000|2021-05-07 09:08:20|1391.43|1387.43|1391.38|1387.38|1392.1|1388.1|1391.25|1387.25|36
1620378510000|2021-05-07 09:08:30|1391.4|1387.4|1389.32|1385.32|1391.61|1387.61|1389.32|1385.32|32
1620378520000|2021-05-07 09:08:40|1388.91|1384.91|1386.89|1382.89|1389.03|1385.03|1386.31|1382.31|38
1620378530000|2021-05-07 09:08:50|1386.97|1382.97|1386.82|1382.82|1387.71|1383.71|1386.75|1382.75|32
1620378540000|2021-05-07 09:09:00|1386.86|1382.86|1385.91|1381.91|1386.86|1382.86|1385.86|1381.86|31
1620378550000|2021-05-07 09:09:10|1385.92|1381.92|1387.19|1383.19|1387.19|1383.19|1385.49|1381.49|33
1620378560000|2021-05-07 09:09:20|1387.13|1383.13|1390.13|1386.13|1390.19|1386.19|1387.13|1383.13|33
1620378570000|2021-05-07 09:09:30|1389.47|1385.47|1389.21|1385.21|1389.47|1385.47|1388.46|1384.46|33
1620378580000|2021-05-07 09:09:40|1389.25|1385.25|1389.64|1385.64|1390.19|1386.19|1389.13|1385.13|35
1620378590000|2021-05-07 09:09:50|1389.65|1385.65|1389.61|1385.61|1389.86|1385.86|1389.56|1385.56|26
1620378600000|2021-05-07 09:10:00|1389.24|1385.24|1387.74|1383.74|1389.24|1385.24|1387.73|1383.73|32
1620378610000|2021-05-07 09:10:10|1387.81|1383.81|1387.68|1383.68|1388.19|1384.19|1387.53|1383.53|32
1620378620000|2021-05-07 09:10:20|1387.62|1383.62|1387.78|1383.78|1387.79|1383.79|1387.22|1383.22|31
1620378630000|2021-05-07 09:10:30|1387.79|1383.79|1387.37|1383.37|1388.34|1384.34|1387.35|1383.35|34
1620378640000|2021-05-07 09:10:40|1387.41|1383.41|1388.16|1384.16|1388.16|1384.16|1387.41|1383.41|31
1620378650000|2021-05-07 09:10:50|1388.15|1384.15|1388.35|1384.35|1388.87|1384.87|1388.15|1384.15|24
1620378660000|2021-05-07 09:11:00|1388.39|1384.39|1388.78|1384.78|1388.79|1384.79|1388.39|1384.39|21
1620378670000|2021-05-07 09:11:10|1388.77|1384.77|1389.4|1385.4|1389.72|1385.72|1388.77|1384.77|37
1620378680000|2021-05-07 09:11:20|1389.43|1385.43|1389.39|1385.39|1389.56|1385.56|1389.1|1385.1|34
1620378690000|2021-05-07 09:11:30|1389.38|1385.38|1389.21|1385.21|1389.38|1385.38|1389.02|1385.02|27
1620378700000|2021-05-07 09:11:40|1389.18|1385.18|1389|1385|1389.34|1385.34|1389|1385|24
1620378710000|2021-05-07 09:11:50|1389.17|1385.17|1390.17|1386.17|1390.17|1386.17|1388.71|1384.71|37
1620378720000|2021-05-07 09:12:00|1390.21|1386.21|1390.03|1386.03|1390.24|1386.24|1389.84|1385.84|27
1620378730000|2021-05-07 09:12:10|1390|1386|1390.87|1386.87|1391.05|1387.05|1389.88|1385.88|33
1620378740000|2021-05-07 09:12:20|1390.94|1386.94|1391.55|1387.55|1392.08|1388.08|1390.94|1386.94|28
1620378750000|2021-05-07 09:12:30|1391.54|1387.54|1392.13|1388.13|1392.66|1388.66|1391.44|1387.44|22
1620378760000|2021-05-07 09:12:40|1392.18|1388.18|1390.7|1386.7|1392.21|1388.21|1390.55|1386.55|30
1620378770000|2021-05-07 09:12:50|1390.81|1386.81|1391.23|1387.23|1391.28|1387.28|1390.8|1386.8|33
1620378780000|2021-05-07 09:13:00|1391.24|1387.24|1391.21|1387.21|1391.28|1387.28|1390.8|1386.8|31
1620378790000|2021-05-07 09:13:10|1391.23|1387.23|1391.52|1387.52|1391.84|1387.84|1391.1|1387.1|27
1620378800000|2021-05-07 09:13:20|1391.48|1387.48|1391.12|1387.12|1391.57|1387.57|1391.12|1387.12|29
1620378810000|2021-05-07 09:13:30|1391.07|1387.07|1391.44|1387.44|1391.52|1387.52|1391.04|1387.04|30
1620378820000|2021-05-07 09:13:40|1391.24|1387.24|1390.7|1386.7|1391.35|1387.35|1390.7|1386.7|28
1620378830000|2021-05-07 09:13:50|1390.83|1386.83|1390.8|1386.8|1390.91|1386.91|1390.79|1386.79|19
1620378840000|2021-05-07 09:14:00|1390.76|1386.76|1390.95|1386.95|1390.97|1386.97|1390.31|1386.31|23
1620378850000|2021-05-07 09:14:10|1391.34|1387.34|1394.32|1390.32|1394.32|1390.32|1391.26|1387.26|35
1620378860000|2021-05-07 09:14:20|1394.33|1390.33|1394.91|1390.91|1395.27|1391.27|1394.33|1390.33|31
1620378870000|2021-05-07 09:14:30|1394.9|1390.9|1394.87|1390.87|1395.34|1391.34|1394.84|1390.84|26
1620378880000|2021-05-07 09:14:40|1395.01|1391.01|1395.82|1391.82|1395.96|1391.96|1395.01|1391.01|34
1620378890000|2021-05-07 09:14:50|1395.98|1391.98|1396.46|1392.46|1396.55|1392.55|1395.98|1391.98|31
1620378900000|2021-05-07 09:15:00|1396.47|1392.47|1397.87|1393.87|1398.49|1394.49|1396.47|1392.47|25
1620378910000|2021-05-07 09:15:10|1398.78|1394.78|1397.23|1393.23|1398.84|1394.84|1397.04|1393.04|33
1620378920000|2021-05-07 09:15:20|1397.21|1393.21|1397.29|1393.29|1397.77|1393.77|1396.8|1392.8|31
1620378930000|2021-05-07 09:15:30|1397.46|1393.46|1397.36|1393.36|1397.77|1393.77|1397.2|1393.2|29
1620378940000|2021-05-07 09:15:40|1397.35|1393.35|1397.06|1393.06|1397.4|1393.4|1396.88|1392.88|29
1620378950000|2021-05-07 09:15:50|1396.94|1392.94|1397.47|1393.47|1397.7|1393.7|1396.79|1392.79|28
1620378960000|2021-05-07 09:16:00|1397.23|1393.23|1399.31|1395.31|1399.93|1395.93|1397.23|1393.23|29
1620378970000|2021-05-07 09:16:10|1399.97|1395.97|1400.51|1396.51|1400.66|1396.66|1399.97|1395.97|22
1620378980000|2021-05-07 09:16:20|1400.5|1396.5|1399.5|1395.5|1400.68|1396.68|1398.53|1394.53|33
1620378990000|2021-05-07 09:16:30|1399.64|1395.64|1400.18|1396.18|1400.4|1396.4|1399.35|1395.35|34
1620379000000|2021-05-07 09:16:40|1400.19|1396.19|1398.5|1394.5|1400.5|1396.5|1398.49|1394.49|34
1620379010000|2021-05-07 09:16:50|1398.65|1394.65|1398.53|1394.53|1398.94|1394.94|1398.04|1394.04|30
1620379020000|2021-05-07 09:17:00|1398.43|1394.43|1400.53|1396.53|1400.66|1396.66|1398.42|1394.42|35
1620379030000|2021-05-07 09:17:10|1400.59|1396.59|1401.7|1397.7|1401.73|1397.73|1400.52|1396.52|29
1620379040000|2021-05-07 09:17:20|1401.69|1397.69|1402.05|1398.05|1402.05|1398.05|1401.23|1397.23|30
1620379050000|2021-05-07 09:17:30|1402.08|1398.08|1402.17|1398.17|1402.25|1398.25|1401.84|1397.84|28
1620379060000|2021-05-07 09:17:40|1402.18|1398.18|1402.51|1398.51|1402.53|1398.53|1402.09|1398.09|31
1620379070000|2021-05-07 09:17:50|1402.56|1398.56|1403.09|1399.09|1403.09|1399.09|1401.85|1397.85|25
1620379080000|2021-05-07 09:18:00|1402.97|1398.97|1403.31|1399.31|1403.49|1399.49|1402.14|1398.14|29
1620379090000|2021-05-07 09:18:10|1403.21|1399.21|1403.47|1399.47|1403.48|1399.48|1403.15|1399.15|13
1620379100000|2021-05-07 09:18:20|1403.48|1399.48|1401.81|1397.81|1403.48|1399.48|1401.81|1397.81|26
1620379110000|2021-05-07 09:18:30|1401.98|1397.98|1402.64|1398.64|1402.86|1398.86|1401.38|1397.38|32
1620379120000|2021-05-07 09:18:40|1402.7|1398.7|1403.12|1399.12|1403.13|1399.13|1402.52|1398.52|32
1620379130000|2021-05-07 09:18:50|1403.02|1399.02|1403.27|1399.27|1403.27|1399.27|1402.62|1398.62|30
1620379140000|2021-05-07 09:19:00|1403.25|1399.25|1402.8|1398.8|1403.27|1399.27|1402.65|1398.65|32
1620379150000|2021-05-07 09:19:10|1402.95|1398.95|1402.69|1398.69|1402.95|1398.95|1402.23|1398.23|30
1620379160000|2021-05-07 09:19:20|1402.72|1398.72|1401|1397|1402.73|1398.73|1400.96|1396.96|36
1620379170000|2021-05-07 09:19:30|1401.03|1397.03|1401.2|1397.2|1401.3|1397.3|1400.73|1396.73|30
1620379180000|2021-05-07 09:19:40|1401.1|1397.1|1402.03|1398.03|1402.03|1398.03|1401.1|1397.1|27
1620379190000|2021-05-07 09:19:50|1402.16|1398.16|1401.82|1397.82|1402.31|1398.31|1401.5|1397.5|35
1620379200000|2021-05-07 09:20:00|1401.78|1397.78|1403.47|1399.47|1403.47|1399.47|1401.75|1397.75|27
1620379210000|2021-05-07 09:20:10|1403.45|1399.45|1403.82|1399.82|1403.98|1399.98|1403.45|1399.45|18
1620379220000|2021-05-07 09:20:20|1403.86|1399.86|1405.4|1401.4|1405.66|1401.66|1403.84|1399.84|28
1620379230000|2021-05-07 09:20:30|1405.61|1401.61|1405.67|1401.67|1405.67|1401.67|1404.98|1400.98|24
1620379240000|2021-05-07 09:20:40|1405.17|1401.17|1405.66|1401.66|1406.5|1402.5|1405.17|1401.17|29
1620379250000|2021-05-07 09:20:50|1405.26|1401.26|1406.86|1402.86|1407.86|1403.86|1405.17|1401.17|33
1620379260000|2021-05-07 09:21:00|1406.83|1402.83|1407.33|1403.33|1407.33|1403.33|1406.01|1402.01|30
1620379270000|2021-05-07 09:21:10|1407.31|1403.31|1406.3|1402.3|1407.48|1403.48|1405.9|1401.9|34
1620379280000|2021-05-07 09:21:20|1406.32|1402.32|1408.02|1404.02|1408.02|1404.02|1406.32|1402.32|32
1620379290000|2021-05-07 09:21:30|1408.01|1404.01|1410.6|1406.6|1410.6|1406.6|1408.01|1404.01|37
1620379300000|2021-05-07 09:21:40|1410.92|1406.92|1412.34|1408.34|1412.49|1408.49|1410.32|1406.32|33
1620379310000|2021-05-07 09:21:50|1412.44|1408.44|1413.39|1409.39|1413.96|1409.96|1411.87|1407.87|33
1620379320000|2021-05-07 09:22:00|1413.28|1409.28|1414.32|1410.32|1414.57|1410.57|1413.28|1409.28|33
1620379330000|2021-05-07 09:22:10|1414.31|1410.31|1412.42|1408.42|1414.42|1410.42|1411.93|1407.93|32
1620379340000|2021-05-07 09:22:20|1412.38|1408.38|1411.83|1407.83|1412.39|1408.39|1411.3|1407.3|34
1620379350000|2021-05-07 09:22:30|1412.42|1408.42|1412.91|1408.91|1412.97|1408.97|1412.28|1408.28|36
1620379360000|2021-05-07 09:22:40|1412.96|1408.96|1412.96|1408.96|1413.09|1409.09|1412.59|1408.59|37
1620379370000|2021-05-07 09:22:50|1412.99|1408.99|1413.25|1409.25|1413.48|1409.48|1412.99|1408.99|28
1620379380000|2021-05-07 09:23:00|1413.26|1409.26|1413.84|1409.84|1414.15|1410.15|1412.76|1408.76|35
1620379390000|2021-05-07 09:23:10|1413.7|1409.7|1415.95|1411.95|1416.02|1412.02|1413.7|1409.7|29
1620379400000|2021-05-07 09:23:20|1415.96|1411.96|1416.81|1412.81|1416.96|1412.96|1415.96|1411.96|19
1620379410000|2021-05-07 09:23:30|1416.94|1412.94|1417.02|1413.02|1417.02|1413.02|1416.28|1412.28|30
1620379420000|2021-05-07 09:23:40|1417.1|1413.1|1416.48|1412.48|1417.24|1413.24|1416.39|1412.39|35
1620379430000|2021-05-07 09:23:50|1416.56|1412.56|1416.85|1412.85|1416.95|1412.95|1416.5|1412.5|30
1620379440000|2021-05-07 09:24:00|1416.76|1412.76|1416.38|1412.38|1417.02|1413.02|1416.38|1412.38|35
1620379450000|2021-05-07 09:24:10|1416.22|1412.22|1415.15|1411.15|1416.22|1412.22|1414.98|1410.98|37
1620379460000|2021-05-07 09:24:20|1415.13|1411.13|1414.99|1410.99|1415.14|1411.14|1414.98|1410.98|26
1620379470000|2021-05-07 09:24:30|1414.74|1410.74|1416.16|1412.16|1416.16|1412.16|1413.7|1409.7|32
1620379480000|2021-05-07 09:24:40|1416.31|1412.31|1420.46|1416.46|1420.57|1416.57|1416.31|1412.31|38
1620379490000|2021-05-07 09:24:50|1420.48|1416.48|1421.83|1417.83|1422.01|1418.01|1420.28|1416.28|21
1620379500000|2021-05-07 09:25:00|1421.87|1417.87|1422.87|1418.87|1423.15|1419.15|1421.87|1417.87|26
1620379510000|2021-05-07 09:25:10|1422.92|1418.92|1423.41|1419.41|1423.41|1419.41|1422.84|1418.84|9
1620379520000|2021-05-07 09:25:20|1423.46|1419.46|1424.41|1420.41|1424.65|1420.65|1423.46|1419.46|27
1620379530000|2021-05-07 09:25:30|1424.34|1420.34|1427.82|1423.82|1427.82|1423.82|1424.19|1420.19|37
1620379540000|2021-05-07 09:25:40|1428.14|1424.14|1428.05|1424.05|1428.74|1424.74|1425.58|1421.58|31
1620379550000|2021-05-07 09:25:50|1429.55|1425.55|1430.65|1426.65|1430.65|1426.65|1429.55|1425.55|25
1620379560000|2021-05-07 09:26:00|1430.75|1426.75|1429.12|1425.12|1431.22|1427.22|1428.91|1424.91|34
1620379570000|2021-05-07 09:26:10|1428.9|1424.9|1429.93|1425.93|1430.72|1426.72|1428.04|1424.04|37
1620379580000|2021-05-07 09:26:20|1429.99|1425.99|1430.45|1426.45|1430.55|1426.55|1429.56|1425.56|33
1620379590000|2021-05-07 09:26:30|1430.42|1426.42|1428.96|1424.96|1430.42|1426.42|1427.62|1423.62|37
1620379600000|2021-05-07 09:26:40|1429.05|1425.05|1429.41|1425.41|1429.62|1425.62|1428.61|1424.61|31
1620379610000|2021-05-07 09:26:50|1430.02|1426.02|1431.32|1427.32|1431.46|1427.46|1428|1424|34
1620379620000|2021-05-07 09:27:00|1431.05|1427.05|1430.85|1426.85|1431.74|1427.74|1430.32|1426.32|35
1620379630000|2021-05-07 09:27:10|1429.85|1425.85|1429.56|1425.56|1431.61|1427.61|1428.67|1424.67|35
1620379640000|2021-05-07 09:27:20|1429.99|1425.99|1429.24|1425.24|1430.97|1426.97|1428.96|1424.96|39
1620379650000|2021-05-07 09:27:30|1429.25|1425.25|1429.83|1425.83|1430.18|1426.18|1427.85|1423.85|36
1620379660000|2021-05-07 09:27:40|1429.88|1425.88|1428.88|1424.88|1429.88|1425.88|1428.35|1424.35|38
1620379670000|2021-05-07 09:27:50|1428.9|1424.9|1428.04|1424.04|1429.08|1425.08|1427.99|1423.99|33
1620379680000|2021-05-07 09:28:00|1428.25|1424.25|1427.98|1423.98|1428.58|1424.58|1427.98|1423.98|38
1620379690000|2021-05-07 09:28:10|1427.94|1423.94|1426.96|1422.96|1428.2|1424.2|1426.78|1422.78|31
1620379700000|2021-05-07 09:28:20|1427.46|1423.46|1425.41|1421.41|1428.18|1424.18|1424.94|1420.94|28
1620379710000|2021-05-07 09:28:30|1425.35|1421.35|1424.67|1420.67|1425.35|1421.35|1423.26|1419.26|32
1620379720000|2021-05-07 09:28:40|1424.86|1420.86|1423.4|1419.4|1424.92|1420.92|1423.32|1419.32|34
1620379730000|2021-05-07 09:28:50|1423.21|1419.21|1423.46|1419.46|1423.5|1419.5|1422.68|1418.68|31
1620379740000|2021-05-07 09:29:00|1423.55|1419.55|1424|1420|1424|1420|1423.18|1419.18|26
1620379750000|2021-05-07 09:29:10|1424.04|1420.04|1425.96|1421.96|1428.8|1424.8|1424.02|1420.02|35
1620379760000|2021-05-07 09:29:20|1426.23|1422.23|1431|1427|1431.21|1427.21|1425.9|1421.9|35
1620379770000|2021-05-07 09:29:30|1431.02|1427.02|1430.59|1426.59|1431.07|1427.07|1430.1|1426.1|22
1620379780000|2021-05-07 09:29:40|1430.58|1426.58|1430.24|1426.24|1431.14|1427.14|1429.61|1425.61|34
1620379790000|2021-05-07 09:29:50|1430.23|1426.23|1429.82|1425.82|1430.46|1426.46|1428.56|1424.56|35
1620379800000|2021-05-07 09:30:00|1430.68|1426.68|1431.1|1427.1|1431.13|1427.13|1430.51|1426.51|23
1620379810000|2021-05-07 09:30:10|1431.09|1427.09|1431.63|1427.63|1431.63|1427.63|1430.93|1426.93|29
1620379820000|2021-05-07 09:30:20|1431.64|1427.64|1432.54|1428.54|1432.7|1428.7|1431.64|1427.64|36
1620379830000|2021-05-07 09:30:30|1432.68|1428.68|1432.72|1428.72|1433.11|1429.11|1432.46|1428.46|37
1620379840000|2021-05-07 09:30:40|1432.73|1428.73|1432.85|1428.85|1433.3|1429.3|1432.73|1428.73|35
1620379850000|2021-05-07 09:30:50|1432.8|1428.8|1432.12|1428.12|1432.8|1428.8|1430.58|1426.58|37
1620379860000|2021-05-07 09:31:00|1432.33|1428.33|1431.32|1427.32|1432.76|1428.76|1431.29|1427.29|36
1620379870000|2021-05-07 09:31:10|1431.24|1427.24|1427.89|1423.89|1431.24|1427.24|1427.89|1423.89|36
1620379880000|2021-05-07 09:31:20|1427.75|1423.75|1426.29|1422.29|1427.84|1423.84|1424.99|1420.99|36
1620379890000|2021-05-07 09:31:30|1426.09|1422.09|1427.55|1423.55|1427.96|1423.96|1425.84|1421.84|38
1620379900000|2021-05-07 09:31:40|1426.88|1422.88|1426.37|1422.37|1426.94|1422.94|1426.04|1422.04|35
1620379910000|2021-05-07 09:31:50|1426.38|1422.38|1428.37|1424.37|1429.91|1425.91|1426.2|1422.2|39
1620379920000|2021-05-07 09:32:00|1428.49|1424.49|1428.66|1424.66|1428.92|1424.92|1427.97|1423.97|34
1620379930000|2021-05-07 09:32:10|1428.64|1424.64|1431.92|1427.92|1432.04|1428.04|1428.64|1424.64|37
1620379940000|2021-05-07 09:32:20|1431.88|1427.88|1428.47|1424.47|1431.98|1427.98|1428.47|1424.47|36
1620379950000|2021-05-07 09:32:30|1428.52|1424.52|1427.01|1423.01|1428.52|1424.52|1426.82|1422.82|37
1620379960000|2021-05-07 09:32:40|1426.82|1422.82|1426.32|1422.32|1427.3|1423.3|1426.19|1422.19|35
1620379970000|2021-05-07 09:32:50|1426.24|1422.24|1425.12|1421.12|1426.5|1422.5|1424.85|1420.85|39
1620379980000|2021-05-07 09:33:00|1425.3|1421.3|1428.12|1424.12|1428.14|1424.14|1425.3|1421.3|35
1620379990000|2021-05-07 09:33:10|1428.03|1424.03|1429.41|1425.41|1430.32|1426.32|1427.79|1423.79|36
1620380000000|2021-05-07 09:33:20|1429.35|1425.35|1428.17|1424.17|1429.46|1425.46|1428.17|1424.17|34
1620380010000|2021-05-07 09:33:30|1428.06|1424.06|1427.08|1423.08|1428.09|1424.09|1426.47|1422.47|32
1620380020000|2021-05-07 09:33:40|1427.03|1423.03|1425.93|1421.93|1427.05|1423.05|1425.93|1421.93|33
1620380030000|2021-05-07 09:33:50|1425.94|1421.94|1426.92|1422.92|1427.37|1423.37|1425.94|1421.94|30
1620380040000|2021-05-07 09:34:00|1426.97|1422.97|1426.64|1422.64|1427.64|1423.64|1426.31|1422.31|35
1620380050000|2021-05-07 09:34:10|1426.72|1422.72|1426.32|1422.32|1427.43|1423.43|1426.32|1422.32|34
1620380060000|2021-05-07 09:34:20|1426.35|1422.35|1426.99|1422.99|1426.99|1422.99|1426.05|1422.05|35
1620380070000|2021-05-07 09:34:30|1427|1423|1426.27|1422.27|1427.06|1423.06|1426.27|1422.27|29
1620380080000|2021-05-07 09:34:40|1426.21|1422.21|1426.49|1422.49|1426.62|1422.62|1426.03|1422.03|27
1620380090000|2021-05-07 09:34:50|1426.46|1422.46|1425.97|1421.97|1426.53|1422.53|1425.9|1421.9|33
1620380100000|2021-05-07 09:35:00|1426.01|1422.01|1425.82|1421.82|1426.26|1422.26|1425.47|1421.47|31
1620380110000|2021-05-07 09:35:10|1425.76|1421.76|1424.71|1420.71|1425.76|1421.76|1424.5|1420.5|31
1620380120000|2021-05-07 09:35:20|1424.8|1420.8|1423.12|1419.12|1424.8|1420.8|1423.07|1419.07|29
1620380130000|2021-05-07 09:35:30|1423.06|1419.06|1423.24|1419.24|1423.41|1419.41|1423|1419|32
1620380140000|2021-05-07 09:35:40|1423.23|1419.23|1422.63|1418.63|1423.35|1419.35|1422.46|1418.46|29
1620380150000|2021-05-07 09:35:50|1422.64|1418.64|1422.54|1418.54|1422.88|1418.88|1422.25|1418.25|30
1620380160000|2021-05-07 09:36:00|1422.58|1418.58|1423|1419|1423.22|1419.22|1422.47|1418.47|24
1620380170000|2021-05-07 09:36:10|1423.02|1419.02|1424.69|1420.69|1424.69|1420.69|1422.75|1418.75|21
1620380180000|2021-05-07 09:36:20|1424.7|1420.7|1426.16|1422.16|1426.23|1422.23|1424.7|1420.7|31
1620380190000|2021-05-07 09:36:30|1426.21|1422.21|1426.11|1422.11|1426.43|1422.43|1424.56|1420.56|29
1620380200000|2021-05-07 09:36:40|1426.44|1422.44|1424.25|1420.25|1426.44|1422.44|1423.95|1419.95|31
1620380210000|2021-05-07 09:36:50|1424.23|1420.23|1426.12|1422.12|1426.12|1422.12|1424.18|1420.18|34
1620380220000|2021-05-07 09:37:00|1426.2|1422.2|1428.4|1424.4|1428.4|1424.4|1425.94|1421.94|36
1620380230000|2021-05-07 09:37:10|1428.14|1424.14|1428.28|1424.28|1429.02|1425.02|1427.89|1423.89|34
1620380240000|2021-05-07 09:37:20|1428.26|1424.26|1428.67|1424.67|1428.73|1424.73|1428.12|1424.12|30
1620380250000|2021-05-07 09:37:30|1428.64|1424.64|1428.59|1424.59|1428.64|1424.64|1427.93|1423.93|31
1620380260000|2021-05-07 09:37:40|1428.68|1424.68|1427.79|1423.79|1428.78|1424.78|1427.79|1423.79|32
1620380270000|2021-05-07 09:37:50|1427.65|1423.65|1424.97|1420.97|1427.65|1423.65|1424.97|1420.97|33
1620380280000|2021-05-07 09:38:00|1424.99|1420.99|1424.43|1420.43|1425.26|1421.26|1424.24|1420.24|34
1620380290000|2021-05-07 09:38:10|1424.44|1420.44|1425.87|1421.87|1426.21|1422.21|1424.43|1420.43|38
1620380300000|2021-05-07 09:38:20|1425.99|1421.99|1426.04|1422.04|1426.58|1422.58|1425.99|1421.99|31
1620380310000|2021-05-07 09:38:30|1426.14|1422.14|1428.38|1424.38|1428.38|1424.38|1426.14|1422.14|37
1620380320000|2021-05-07 09:38:40|1428.43|1424.43|1429.09|1425.09|1429.09|1425.09|1428.08|1424.08|30
1620380330000|2021-05-07 09:38:50|1428.69|1424.69|1429.25|1425.25|1429.79|1425.79|1428.53|1424.53|35
1620380340000|2021-05-07 09:39:00|1429.47|1425.47|1429.2|1425.2|1429.5|1425.5|1428.56|1424.56|34
1620380350000|2021-05-07 09:39:10|1429.22|1425.22|1431.68|1427.68|1431.76|1427.76|1429.05|1425.05|36
1620380360000|2021-05-07 09:39:20|1431.67|1427.67|1431.81|1427.81|1431.84|1427.84|1431.64|1427.64|20
1620380370000|2021-05-07 09:39:30|1431.88|1427.88|1433.28|1429.28|1433.28|1429.28|1431.88|1427.88|18
1620380380000|2021-05-07 09:39:40|1433.27|1429.27|1434.67|1430.67|1434.67|1430.67|1431.95|1427.95|29
1620380390000|2021-05-07 09:39:50|1434.28|1430.28|1437.1|1433.1|1437.11|1433.11|1433.51|1429.51|32
1620380400000|2021-05-07 09:40:00|1437.3|1433.3|1439.41|1435.41|1439.41|1435.41|1437.3|1433.3|36
1620380410000|2021-05-07 09:40:10|1439.44|1435.44|1440.27|1436.27|1440.27|1436.27|1439.27|1435.27|31
1620380420000|2021-05-07 09:40:20|1440.31|1436.31|1440.52|1436.52|1440.81|1436.81|1440.08|1436.08|30
1620380430000|2021-05-07 09:40:30|1440.54|1436.54|1440.39|1436.39|1441.4|1437.4|1440.36|1436.36|35
1620380440000|2021-05-07 09:40:40|1440.02|1436.02|1437.26|1433.26|1440.02|1436.02|1437.26|1433.26|36
1620380450000|2021-05-07 09:40:50|1436.78|1432.78|1434.89|1430.89|1437.1|1433.1|1434.77|1430.77|39
1620380460000|2021-05-07 09:41:00|1434.93|1430.93|1434.64|1430.64|1435.22|1431.22|1434.64|1430.64|36
1620380470000|2021-05-07 09:41:10|1434.67|1430.67|1432.36|1428.36|1434.67|1430.67|1432.29|1428.29|36
1620380480000|2021-05-07 09:41:20|1432.65|1428.65|1432.61|1428.61|1434.18|1430.18|1432.24|1428.24|37
1620380490000|2021-05-07 09:41:30|1432.56|1428.56|1432.7|1428.7|1432.7|1428.7|1432.05|1428.05|30
1620380500000|2021-05-07 09:41:40|1432.88|1428.88|1432.4|1428.4|1434.86|1430.86|1432.24|1428.24|37
1620380510000|2021-05-07 09:41:50|1432.77|1428.77|1432.56|1428.56|1432.84|1428.84|1432.03|1428.03|36
1620380520000|2021-05-07 09:42:00|1432.48|1428.48|1430.95|1426.95|1432.54|1428.54|1430.89|1426.89|36
1620380530000|2021-05-07 09:42:10|1430.8|1426.8|1432.93|1428.93|1433.43|1429.43|1429.81|1425.81|36
1620380540000|2021-05-07 09:42:20|1432.41|1428.41|1430.53|1426.53|1432.55|1428.55|1430.53|1426.53|31
1620380550000|2021-05-07 09:42:30|1430.41|1426.41|1430.55|1426.55|1431.02|1427.02|1429.28|1425.28|36
1620380560000|2021-05-07 09:42:40|1430.66|1426.66|1429.94|1425.94|1430.88|1426.88|1429.65|1425.65|38
1620380570000|2021-05-07 09:42:50|1429.93|1425.93|1430.19|1426.19|1430.41|1426.41|1429.17|1425.17|32
1620380580000|2021-05-07 09:43:00|1430.13|1426.13|1431.63|1427.63|1431.77|1427.77|1430.13|1426.13|39
1620380590000|2021-05-07 09:43:10|1431.69|1427.69|1430.93|1426.93|1431.75|1427.75|1430.17|1426.17|39
1620380600000|2021-05-07 09:43:20|1430.9|1426.9|1431.14|1427.14|1431.2|1427.2|1430.58|1426.58|35
1620380610000|2021-05-07 09:43:30|1431.24|1427.24|1431.77|1427.77|1432.16|1428.16|1431.22|1427.22|29
1620380620000|2021-05-07 09:43:40|1431.91|1427.91|1433.05|1429.05|1433.05|1429.05|1431.33|1427.33|18
1620380630000|2021-05-07 09:43:50|1433.04|1429.04|1432.76|1428.76|1433.04|1429.04|1432.34|1428.34|29
1620380640000|2021-05-07 09:44:00|1432.73|1428.73|1431.57|1427.57|1432.8|1428.8|1431.57|1427.57|28
1620380650000|2021-05-07 09:44:10|1431.56|1427.56|1431.54|1427.54|1431.81|1427.81|1431.5|1427.5|31
1620380660000|2021-05-07 09:44:20|1431.28|1427.28|1430.38|1426.38|1431.28|1427.28|1430.13|1426.13|34
1620380670000|2021-05-07 09:44:30|1430.39|1426.39|1429.96|1425.96|1430.46|1426.46|1429.89|1425.89|32
1620380680000|2021-05-07 09:44:40|1429.98|1425.98|1429.99|1425.99|1430.7|1426.7|1429.84|1425.84|40
1620380690000|2021-05-07 09:44:50|1430.03|1426.03|1429.69|1425.69|1430.12|1426.12|1429.61|1425.61|30
1620380700000|2021-05-07 09:45:00|1429.68|1425.68|1429.4|1425.4|1430.09|1426.09|1429.4|1425.4|33
1620380710000|2021-05-07 09:45:10|1429.44|1425.44|1429.35|1425.35|1429.7|1425.7|1429.29|1425.29|29
1620380720000|2021-05-07 09:45:20|1429.28|1425.28|1427.66|1423.66|1429.71|1425.71|1427.66|1423.66|33
1620380730000|2021-05-07 09:45:30|1427.19|1423.19|1428.51|1424.51|1428.51|1424.51|1427.17|1423.17|28
1620380740000|2021-05-07 09:45:40|1428.38|1424.38|1427.08|1423.08|1428.59|1424.59|1426.12|1422.12|38
1620380750000|2021-05-07 09:45:50|1427.1|1423.1|1426.94|1422.94|1427.99|1423.99|1426.58|1422.58|34
1620380760000|2021-05-07 09:46:00|1426.92|1422.92|1426.68|1422.68|1427.04|1423.04|1426.51|1422.51|35
1620380770000|2021-05-07 09:46:10|1425.96|1421.96|1426.3|1422.3|1426.87|1422.87|1425.86|1421.86|32
1620380780000|2021-05-07 09:46:20|1426.27|1422.27|1425.84|1421.84|1426.34|1422.34|1425.61|1421.61|35
1620380790000|2021-05-07 09:46:30|1425.76|1421.76|1425.16|1421.16|1425.76|1421.76|1424.7|1420.7|34
1620380800000|2021-05-07 09:46:40|1425.14|1421.14|1424.87|1420.87|1425.14|1421.14|1424.4|1420.4|27
1620380810000|2021-05-07 09:46:50|1424.89|1420.89|1424.13|1420.13|1425.2|1421.2|1423.85|1419.85|34
1620380820000|2021-05-07 09:47:00|1424.08|1420.08|1424.1|1420.1|1424.27|1420.27|1424.06|1420.06|27
1620380830000|2021-05-07 09:47:10|1424.25|1420.25|1424.61|1420.61|1425.17|1421.17|1424.15|1420.15|36
1620380840000|2021-05-07 09:47:20|1424.67|1420.67|1425.09|1421.09|1425.3|1421.3|1424.67|1420.67|32
1620380850000|2021-05-07 09:47:30|1425.1|1421.1|1426.03|1422.03|1426.26|1422.26|1425.1|1421.1|31
1620380860000|2021-05-07 09:47:40|1426.06|1422.06|1426.45|1422.45|1426.45|1422.45|1425.46|1421.46|34
1620380870000|2021-05-07 09:47:50|1426.59|1422.59|1427.3|1423.3|1428.3|1424.3|1426.59|1422.59|35
1620380880000|2021-05-07 09:48:00|1427.65|1423.65|1427.29|1423.29|1427.77|1423.77|1427.21|1423.21|35
1620380890000|2021-05-07 09:48:10|1427.38|1423.38|1427.53|1423.53|1427.86|1423.86|1427.18|1423.18|34
1620380900000|2021-05-07 09:48:20|1426.7|1422.7|1425.56|1421.56|1426.98|1422.98|1425.48|1421.48|38
1620380910000|2021-05-07 09:48:30|1425.55|1421.55|1425.63|1421.63|1425.99|1421.99|1425.32|1421.32|36
1620380920000|2021-05-07 09:48:40|1425.61|1421.61|1425.47|1421.47|1425.66|1421.66|1425.39|1421.39|26
1620380930000|2021-05-07 09:48:50|1425.45|1421.45|1425.94|1421.94|1426.03|1422.03|1424.92|1420.92|29
1620380940000|2021-05-07 09:49:00|1426.04|1422.04|1425.81|1421.81|1426.08|1422.08|1425.72|1421.72|26
1620380950000|2021-05-07 09:49:10|1425.83|1421.83|1425.45|1421.45|1425.86|1421.86|1425.06|1421.06|34
1620380960000|2021-05-07 09:49:20|1425.44|1421.44|1424.97|1420.97|1425.47|1421.47|1424.95|1420.95|31
1620380970000|2021-05-07 09:49:30|1424.95|1420.95|1425.01|1421.01|1425.12|1421.12|1424.87|1420.87|30
1620380980000|2021-05-07 09:49:40|1425.02|1421.02|1424.78|1420.78|1425.02|1421.02|1424.64|1420.64|20
1620380990000|2021-05-07 09:49:50|1424.72|1420.72|1425.61|1421.61|1425.69|1421.69|1424.72|1420.72|29
1620381000000|2021-05-07 09:50:00|1425.59|1421.59|1425.5|1421.5|1425.7|1421.7|1425.5|1421.5|19
1620381010000|2021-05-07 09:50:10|1425.52|1421.52|1425.08|1421.08|1425.63|1421.63|1425.07|1421.07|29
1620381020000|2021-05-07 09:50:20|1425.07|1421.07|1424.79|1420.79|1425.07|1421.07|1424.78|1420.78|21
1620381030000|2021-05-07 09:50:30|1424.66|1420.66|1424.52|1420.52|1424.67|1420.67|1424.51|1420.51|15
1620381040000|2021-05-07 09:50:40|1424.58|1420.58|1424.34|1420.34|1424.72|1420.72|1424.34|1420.34|27
1620381050000|2021-05-07 09:50:50|1424.36|1420.36|1422.54|1418.54|1424.4|1420.4|1422.3|1418.3|30
1620381060000|2021-05-07 09:51:00|1422.79|1418.79|1422.81|1418.81|1422.93|1418.93|1422.5|1418.5|32
1620381070000|2021-05-07 09:51:10|1422.79|1418.79|1422.73|1418.73|1422.89|1418.89|1422.58|1418.58|28
1620381080000|2021-05-07 09:51:20|1422.82|1418.82|1423.21|1419.21|1423.27|1419.27|1422.81|1418.81|28
1620381090000|2021-05-07 09:51:30|1423.18|1419.18|1424.59|1420.59|1424.59|1420.59|1423.07|1419.07|21
1620381100000|2021-05-07 09:51:40|1424.6|1420.6|1424.66|1420.66|1424.66|1420.66|1424.46|1420.46|11
1620381110000|2021-05-07 09:51:50|1424.65|1420.65|1424.59|1420.59|1425.1|1421.1|1424.51|1420.51|21
1620381120000|2021-05-07 09:52:00|1424.67|1420.67|1425.32|1421.32|1425.5|1421.5|1424.67|1420.67|27
1620381130000|2021-05-07 09:52:10|1425.33|1421.33|1425.5|1421.5|1425.58|1421.58|1425.16|1421.16|24
1620381140000|2021-05-07 09:52:20|1425.32|1421.32|1424.86|1420.86|1425.32|1421.32|1424.86|1420.86|33
1620381150000|2021-05-07 09:52:30|1424.78|1420.78|1425.02|1421.02|1425.09|1421.09|1424.7|1420.7|27
1620381160000|2021-05-07 09:52:40|1425.01|1421.01|1425.63|1421.63|1425.63|1421.63|1424.99|1420.99|16
1620381170000|2021-05-07 09:52:50|1425.64|1421.64|1425.01|1421.01|1425.64|1421.64|1424.89|1420.89|27
1620381180000|2021-05-07 09:53:00|1424.87|1420.87|1424.79|1420.79|1424.87|1420.87|1424.07|1420.07|33
1620381190000|2021-05-07 09:53:10|1424.86|1420.86|1424.92|1420.92|1424.92|1420.92|1424.71|1420.71|24
1620381200000|2021-05-07 09:53:20|1424.85|1420.85|1424.85|1420.85|1424.96|1420.96|1424.64|1420.64|30
1620381210000|2021-05-07 09:53:30|1424.83|1420.83|1424.87|1420.87|1424.92|1420.92|1424.78|1420.78|28
1620381220000|2021-05-07 09:53:40|1424.91|1420.91|1425.31|1421.31|1425.32|1421.32|1424.38|1420.38|27
1620381230000|2021-05-07 09:53:50|1425.3|1421.3|1424.4|1420.4|1425.31|1421.31|1424.35|1420.35|30
1620381240000|2021-05-07 09:54:00|1424.29|1420.29|1424.52|1420.52|1425.02|1421.02|1424.29|1420.29|28
1620381250000|2021-05-07 09:54:10|1424.34|1420.34|1424.09|1420.09|1424.38|1420.38|1424.08|1420.08|38
1620381260000|2021-05-07 09:54:20|1424.06|1420.06|1423.29|1419.29|1424.06|1420.06|1423.29|1419.29|31
1620381270000|2021-05-07 09:54:30|1423.18|1419.18|1422.1|1418.1|1423.47|1419.47|1422.1|1418.1|27
1620381280000|2021-05-07 09:54:40|1421.86|1417.86|1425.27|1421.27|1425.27|1421.27|1421.86|1417.86|32
1620381290000|2021-05-07 09:54:50|1425.24|1421.24|1425.15|1421.15|1425.24|1421.24|1424.45|1420.45|33
1620381300000|2021-05-07 09:55:00|1425.17|1421.17|1424.86|1420.86|1425.24|1421.24|1424.86|1420.86|32
1620381310000|2021-05-07 09:55:10|1424.96|1420.96|1426.71|1422.71|1427.06|1423.06|1424.88|1420.88|32
1620381320000|2021-05-07 09:55:20|1426.58|1422.58|1425.99|1421.99|1426.58|1422.58|1425.14|1421.14|34
1620381330000|2021-05-07 09:55:30|1425.95|1421.95|1426.7|1422.7|1426.7|1422.7|1425.95|1421.95|14
1620381340000|2021-05-07 09:55:40|1426.72|1422.72|1427.4|1423.4|1427.58|1423.58|1426.7|1422.7|32
1620381350000|2021-05-07 09:55:50|1427.47|1423.47|1426.59|1422.59|1427.5|1423.5|1426.09|1422.09|36
1620381360000|2021-05-07 09:56:00|1426.64|1422.64|1424.65|1420.65|1426.67|1422.67|1424.65|1420.65|34
1620381370000|2021-05-07 09:56:10|1424.67|1420.67|1425.19|1421.19|1425.43|1421.43|1424.66|1420.66|35
1620381380000|2021-05-07 09:56:20|1425.17|1421.17|1424.39|1420.39|1425.17|1421.17|1423.78|1419.78|35
1620381390000|2021-05-07 09:56:30|1424.42|1420.42|1424.35|1420.35|1424.69|1420.69|1424.02|1420.02|36
1620381400000|2021-05-07 09:56:40|1424.66|1420.66|1424.11|1420.11|1424.88|1420.88|1424.11|1420.11|35
1620381410000|2021-05-07 09:56:50|1424.1|1420.1|1423.75|1419.75|1424.45|1420.45|1423.28|1419.28|33
1620381420000|2021-05-07 09:57:00|1423.83|1419.83|1423.16|1419.16|1423.83|1419.83|1423.09|1419.09|34
1620381430000|2021-05-07 09:57:10|1423.2|1419.2|1424.74|1420.74|1424.74|1420.74|1423.2|1419.2|22
1620381440000|2021-05-07 09:57:20|1424.75|1420.75|1424.38|1420.38|1424.87|1420.87|1424.04|1420.04|29
1620381450000|2021-05-07 09:57:30|1424.3|1420.3|1424.24|1420.24|1424.61|1420.61|1424.24|1420.24|27
1620381460000|2021-05-07 09:57:40|1424.23|1420.23|1425.03|1421.03|1425.03|1421.03|1424.17|1420.17|33
1620381470000|2021-05-07 09:57:50|1424.77|1420.77|1426.39|1422.39|1426.43|1422.43|1424.77|1420.77|26
1620381480000|2021-05-07 09:58:00|1426.36|1422.36|1426.57|1422.57|1426.57|1422.57|1425.96|1421.96|27
1620381490000|2021-05-07 09:58:10|1426.52|1422.52|1426.21|1422.21|1426.57|1422.57|1426.21|1422.21|23
1620381500000|2021-05-07 09:58:20|1426.19|1422.19|1426.76|1422.76|1426.92|1422.92|1426.19|1422.19|32
1620381510000|2021-05-07 09:58:30|1426.71|1422.71|1424.65|1420.65|1426.75|1422.75|1424.57|1420.57|33
1620381520000|2021-05-07 09:58:40|1424.74|1420.74|1425.7|1421.7|1425.77|1421.77|1424.66|1420.66|34
1620381530000|2021-05-07 09:58:50|1425.65|1421.65|1426.24|1422.24|1426.24|1422.24|1425.65|1421.65|21
1620381540000|2021-05-07 09:59:00|1426.23|1422.23|1427.09|1423.09|1427.19|1423.19|1426.23|1422.23|29
1620381550000|2021-05-07 09:59:10|1427.12|1423.12|1426.99|1422.99|1427.18|1423.18|1426.77|1422.77|28
1620381560000|2021-05-07 09:59:20|1426.97|1422.97|1426.46|1422.46|1427.04|1423.04|1426.2|1422.2|30
1620381570000|2021-05-07 09:59:30|1426.47|1422.47|1426.55|1422.55|1426.6|1422.6|1426.45|1422.45|15
1620381580000|2021-05-07 09:59:40|1426.48|1422.48|1426.43|1422.43|1426.48|1422.48|1426.07|1422.07|15
1620381590000|2021-05-07 09:59:50|1426.4|1422.4|1426.09|1422.09|1426.4|1422.4|1426.09|1422.09|13
1620381600000|2021-05-07 10:00:00|1426.11|1422.11|1427.14|1423.14|1427.21|1423.21|1426.09|1422.09|25
1620381610000|2021-05-07 10:00:10|1427.17|1423.17|1427.98|1423.98|1428.17|1424.17|1427.17|1423.17|27
1620381620000|2021-05-07 10:00:20|1427.95|1423.95|1427.47|1423.47|1427.95|1423.95|1426.95|1422.95|28
1620381630000|2021-05-07 10:00:30|1427.49|1423.49|1427.2|1423.2|1427.49|1423.49|1426.81|1422.81|31
1620381640000|2021-05-07 10:00:40|1427.22|1423.22|1426.69|1422.69|1427.32|1423.32|1426.6|1422.6|32
1620381650000|2021-05-07 10:00:50|1426.63|1422.63|1426.84|1422.84|1426.96|1422.96|1426.35|1422.35|36
1620381660000|2021-05-07 10:01:00|1426.96|1422.96|1427.15|1423.15|1427.15|1423.15|1426.92|1422.92|34
1620381670000|2021-05-07 10:01:10|1427.1|1423.1|1427.06|1423.06|1427.1|1423.1|1426.91|1422.91|27
1620381680000|2021-05-07 10:01:20|1426.83|1422.83|1427.07|1423.07|1427.16|1423.16|1426.37|1422.37|36
1620381690000|2021-05-07 10:01:30|1427.04|1423.04|1426.79|1422.79|1427.09|1423.09|1426.65|1422.65|28
1620381700000|2021-05-07 10:01:40|1426.78|1422.78|1427.01|1423.01|1427.02|1423.02|1426.78|1422.78|22
1620381710000|2021-05-07 10:01:50|1426.99|1422.99|1426.96|1422.96|1427.02|1423.02|1426.7|1422.7|27
1620381720000|2021-05-07 10:02:00|1426.85|1422.85|1426.79|1422.79|1426.93|1422.93|1426.76|1422.76|21
1620381730000|2021-05-07 10:02:10|1426.82|1422.82|1426.36|1422.36|1426.84|1422.84|1426.36|1422.36|23
1620381740000|2021-05-07 10:02:20|1426.34|1422.34|1426.38|1422.38|1426.46|1422.46|1426.28|1422.28|23
1620381750000|2021-05-07 10:02:30|1426.37|1422.37|1426.92|1422.92|1427.07|1423.07|1426.34|1422.34|29
1620381760000|2021-05-07 10:02:40|1427.05|1423.05|1430.11|1426.11|1430.11|1426.11|1427.05|1423.05|33
1620381770000|2021-05-07 10:02:50|1430.14|1426.14|1429.97|1425.97|1430.18|1426.18|1429.82|1425.82|27
1620381780000|2021-05-07 10:03:00|1429.86|1425.86|1430.51|1426.51|1430.64|1426.64|1429.85|1425.85|27
1620381790000|2021-05-07 10:03:10|1430.53|1426.53|1430.41|1426.41|1431.17|1427.17|1430.27|1426.27|27
1620381800000|2021-05-07 10:03:20|1430.52|1426.52|1431.74|1427.74|1431.74|1427.74|1430.51|1426.51|23
1620381810000|2021-05-07 10:03:30|1431.51|1427.51|1434.17|1430.17|1434.3|1430.3|1429.63|1425.63|22
1620381820000|2021-05-07 10:03:40|1434.12|1430.12|1434.5|1430.5|1434.63|1430.63|1434.11|1430.11|32
1620381830000|2021-05-07 10:03:50|1434.64|1430.64|1433.1|1429.1|1434.68|1430.68|1432.52|1428.52|36
1620381840000|2021-05-07 10:04:00|1433.09|1429.09|1433.99|1429.99|1433.99|1429.99|1433.09|1429.09|31
1620381850000|2021-05-07 10:04:10|1434.88|1430.88|1437.28|1433.28|1437.3|1433.3|1434.88|1430.88|36
1620381860000|2021-05-07 10:04:20|1437.3|1433.3|1439.29|1435.29|1439.29|1435.29|1437.06|1433.06|27
1620381870000|2021-05-07 10:04:30|1439.46|1435.46|1438.97|1434.97|1440.01|1436.01|1438.84|1434.84|36
1620381880000|2021-05-07 10:04:40|1438.81|1434.81|1438.18|1434.18|1439.03|1435.03|1438.05|1434.05|38
1620381890000|2021-05-07 10:04:50|1438.14|1434.14|1438.38|1434.38|1438.68|1434.68|1438.01|1434.01|30
1620381900000|2021-05-07 10:05:00|1438.45|1434.45|1438.02|1434.02|1439.3|1435.3|1438|1434|35
1620381910000|2021-05-07 10:05:10|1438.04|1434.04|1439.79|1435.79|1439.79|1435.79|1437.96|1433.96|32
1620381920000|2021-05-07 10:05:20|1439.77|1435.77|1439.19|1435.19|1439.77|1435.77|1437.92|1433.92|36
1620381930000|2021-05-07 10:05:30|1439.24|1435.24|1438.57|1434.57|1440.02|1436.02|1438.57|1434.57|35
1620381940000|2021-05-07 10:05:40|1438.59|1434.59|1438.46|1434.46|1439.1|1435.1|1438.27|1434.27|33
1620381950000|2021-05-07 10:05:50|1438.47|1434.47|1438.97|1434.97|1438.98|1434.98|1437.84|1433.84|38
1620381960000|2021-05-07 10:06:00|1438.99|1434.99|1439.57|1435.57|1439.6|1435.6|1438.57|1434.57|33
1620381970000|2021-05-07 10:06:10|1439.65|1435.65|1438.82|1434.82|1440.4|1436.4|1438.48|1434.48|32
1620381980000|2021-05-07 10:06:20|1438.83|1434.83|1436.92|1432.92|1438.87|1434.87|1436.92|1432.92|38
1620381990000|2021-05-07 10:06:30|1436.8|1432.8|1436.2|1432.2|1437.29|1433.29|1436.15|1432.15|32
1620382000000|2021-05-07 10:06:40|1436.27|1432.27|1438.73|1434.73|1438.73|1434.73|1436.14|1432.14|33
1620382010000|2021-05-07 10:06:50|1438.65|1434.65|1440.65|1436.65|1440.65|1436.65|1438.18|1434.18|35
1620382020000|2021-05-07 10:07:00|1440.62|1436.62|1440.03|1436.03|1441.43|1437.43|1440|1436|36
1620382030000|2021-05-07 10:07:10|1439.99|1435.99|1438.69|1434.69|1440.3|1436.3|1438.69|1434.69|36
1620382040000|2021-05-07 10:07:20|1438.58|1434.58|1438.37|1434.37|1438.73|1434.73|1438.23|1434.23|37
1620382050000|2021-05-07 10:07:30|1438.57|1434.57|1439.67|1435.67|1439.77|1435.77|1438.5|1434.5|27
1620382060000|2021-05-07 10:07:40|1439.68|1435.68|1440.45|1436.45|1440.57|1436.57|1439.68|1435.68|33
1620382070000|2021-05-07 10:07:50|1440.52|1436.52|1440.79|1436.79|1440.86|1436.86|1440.52|1436.52|27
1620382080000|2021-05-07 10:08:00|1440.8|1436.8|1440.83|1436.83|1440.86|1436.86|1440.49|1436.49|29
1620382090000|2021-05-07 10:08:10|1440.87|1436.87|1439.13|1435.13|1441.33|1437.33|1439.04|1435.04|36
1620382100000|2021-05-07 10:08:20|1439.15|1435.15|1440.91|1436.91|1440.91|1436.91|1438.95|1434.95|33
1620382110000|2021-05-07 10:08:30|1440.95|1436.95|1440.91|1436.91|1441|1437|1440.39|1436.39|31
1620382120000|2021-05-07 10:08:40|1440.87|1436.87|1439.56|1435.56|1440.91|1436.91|1439.56|1435.56|35
1620382130000|2021-05-07 10:08:50|1439.54|1435.54|1440.1|1436.1|1440.25|1436.25|1439.4|1435.4|38
1620382140000|2021-05-07 10:09:00|1440.09|1436.09|1439.55|1435.55|1440.13|1436.13|1439.44|1435.44|34
1620382150000|2021-05-07 10:09:10|1439.58|1435.58|1439.61|1435.61|1439.93|1435.93|1439.56|1435.56|35
1620382160000|2021-05-07 10:09:20|1439.59|1435.59|1439.66|1435.66|1439.73|1435.73|1439.57|1435.57|18
1620382170000|2021-05-07 10:09:30|1439.67|1435.67|1439.82|1435.82|1439.98|1435.98|1439.67|1435.67|30
1620382180000|2021-05-07 10:09:40|1439.46|1435.46|1439.95|1435.95|1439.95|1435.95|1439.46|1435.46|22
1620382190000|2021-05-07 10:09:50|1439.97|1435.97|1440.27|1436.27|1440.27|1436.27|1439.59|1435.59|28
1620382200000|2021-05-07 10:10:00|1440|1436|1440.32|1436.32|1440.93|1436.93|1440|1436|29
1620382210000|2021-05-07 10:10:10|1440.29|1436.29|1441.48|1437.48|1441.67|1437.67|1440.29|1436.29|22
1620382220000|2021-05-07 10:10:20|1441.55|1437.55|1441.52|1437.52|1441.57|1437.57|1441.4|1437.4|20
1620382230000|2021-05-07 10:10:30|1441.53|1437.53|1440.09|1436.09|1441.65|1437.65|1439.91|1435.91|33
1620382240000|2021-05-07 10:10:40|1440.1|1436.1|1439.59|1435.59|1440.1|1436.1|1439.49|1435.49|29
1620382250000|2021-05-07 10:10:50|1439.61|1435.61|1439.77|1435.77|1439.84|1435.84|1439.28|1435.28|29
1620382260000|2021-05-07 10:11:00|1439.76|1435.76|1438.88|1434.88|1439.76|1435.76|1438.88|1434.88|32
1620382270000|2021-05-07 10:11:10|1438.82|1434.82|1437.67|1433.67|1438.82|1434.82|1437.59|1433.59|26
1620382280000|2021-05-07 10:11:20|1437.96|1433.96|1437.95|1433.95|1438.2|1434.2|1437.75|1433.75|31
1620382290000|2021-05-07 10:11:30|1437.94|1433.94|1437.47|1433.47|1437.98|1433.98|1436.98|1432.98|35
1620382300000|2021-05-07 10:11:40|1437.38|1433.38|1436.66|1432.66|1437.38|1433.38|1436.36|1432.36|30
1620382310000|2021-05-07 10:11:50|1436.65|1432.65|1436.73|1432.73|1436.78|1432.78|1435.66|1431.66|33
1620382320000|2021-05-07 10:12:00|1436.7|1432.7|1433.87|1429.87|1436.7|1432.7|1433.55|1429.55|35
1620382330000|2021-05-07 10:12:10|1433.9|1429.9|1434.07|1430.07|1434.11|1430.11|1433.58|1429.58|34
1620382340000|2021-05-07 10:12:20|1434.01|1430.01|1437.98|1433.98|1438.29|1434.29|1433.93|1429.93|30
1620382350000|2021-05-07 10:12:30|1437.95|1433.95|1436.35|1432.35|1437.97|1433.97|1434.64|1430.64|34
1620382360000|2021-05-07 10:12:40|1436.4|1432.4|1437.99|1433.99|1437.99|1433.99|1436.4|1432.4|27
1620382370000|2021-05-07 10:12:50|1438.02|1434.02|1438.11|1434.11|1438.67|1434.67|1438.02|1434.02|26
1620382380000|2021-05-07 10:13:00|1438.07|1434.07|1438.34|1434.34|1438.34|1434.34|1437.85|1433.85|23
1620382390000|2021-05-07 10:13:10|1438.36|1434.36|1439.58|1435.58|1439.62|1435.62|1438.36|1434.36|25
1620382400000|2021-05-07 10:13:20|1439.68|1435.68|1441.74|1437.74|1441.74|1437.74|1439.58|1435.58|29
1620382410000|2021-05-07 10:13:30|1441.75|1437.75|1441.72|1437.72|1441.75|1437.75|1441.22|1437.22|30
1620382420000|2021-05-07 10:13:40|1441.65|1437.65|1442.27|1438.27|1442.27|1438.27|1441.65|1437.65|29
1620382430000|2021-05-07 10:13:50|1442.21|1438.21|1443.08|1439.08|1443.09|1439.09|1442.2|1438.2|23
1620382440000|2021-05-07 10:14:00|1442.91|1438.91|1443.04|1439.04|1443.05|1439.05|1442.7|1438.7|27
1620382450000|2021-05-07 10:14:10|1442.97|1438.97|1441.71|1437.71|1442.97|1438.97|1441.67|1437.67|36
1620382460000|2021-05-07 10:14:20|1441.92|1437.92|1442.01|1438.01|1442.24|1438.24|1441.43|1437.43|35
1620382470000|2021-05-07 10:14:30|1441.92|1437.92|1441.95|1437.95|1442.03|1438.03|1441.78|1437.78|23
1620382480000|2021-05-07 10:14:40|1441.97|1437.97|1440.76|1436.76|1441.97|1437.97|1440.57|1436.57|27
1620382490000|2021-05-07 10:14:50|1440.77|1436.77|1441.93|1437.93|1441.93|1437.93|1440.3|1436.3|36
1620382500000|2021-05-07 10:15:00|1442.03|1438.03|1443.44|1439.44|1443.47|1439.47|1441.97|1437.97|25
1620382510000|2021-05-07 10:15:10|1443.46|1439.46|1443.33|1439.33|1443.53|1439.53|1443.01|1439.01|31
1620382520000|2021-05-07 10:15:20|1443.29|1439.29|1442.86|1438.86|1443.68|1439.68|1442.86|1438.86|30
1620382530000|2021-05-07 10:15:30|1442.95|1438.95|1441.93|1437.93|1443.19|1439.19|1441.93|1437.93|32
1620382540000|2021-05-07 10:15:40|1441.53|1437.53|1441.14|1437.14|1441.55|1437.55|1440.55|1436.55|36
1620382550000|2021-05-07 10:15:50|1441.21|1437.21|1440.49|1436.49|1441.21|1437.21|1440.45|1436.45|34
1620382560000|2021-05-07 10:16:00|1440.48|1436.48|1441.57|1437.57|1441.71|1437.71|1440.26|1436.26|28
1620382570000|2021-05-07 10:16:10|1441.7|1437.7|1438.63|1434.63|1441.7|1437.7|1438.51|1434.51|31
1620382580000|2021-05-07 10:16:20|1438.32|1434.32|1436.91|1432.91|1438.32|1434.32|1436.91|1432.91|33
1620382590000|2021-05-07 10:16:30|1436.9|1432.9|1437.05|1433.05|1437.19|1433.19|1436.88|1432.88|27
1620382600000|2021-05-07 10:16:40|1437.01|1433.01|1437.16|1433.16|1437.16|1433.16|1436.98|1432.98|9
1620382610000|2021-05-07 10:16:50|1437.3|1433.3|1438.79|1434.79|1438.79|1434.79|1437.09|1433.09|39
1620382620000|2021-05-07 10:17:00|1438.63|1434.63|1439.45|1435.45|1439.5|1435.5|1438.63|1434.63|29
1620382630000|2021-05-07 10:17:10|1439.46|1435.46|1439.43|1435.43|1439.63|1435.63|1439.43|1435.43|21
1620382640000|2021-05-07 10:17:20|1439.39|1435.39|1437.81|1433.81|1439.4|1435.4|1437.26|1433.26|35
1620382650000|2021-05-07 10:17:30|1437.87|1433.87|1437.59|1433.59|1437.9|1433.9|1437.35|1433.35|34
1620382660000|2021-05-07 10:17:40|1437.68|1433.68|1437.06|1433.06|1437.69|1433.69|1437.06|1433.06|30
1620382670000|2021-05-07 10:17:50|1437.07|1433.07|1436.88|1432.88|1437.07|1433.07|1436.17|1432.17|29
1620382680000|2021-05-07 10:18:00|1436.97|1432.97|1437.98|1433.98|1438.08|1434.08|1436.97|1432.97|24
1620382690000|2021-05-07 10:18:10|1437.89|1433.89|1436.82|1432.82|1437.98|1433.98|1436.64|1432.64|24
1620382700000|2021-05-07 10:18:20|1436.99|1432.99|1437.31|1433.31|1437.61|1433.61|1436.81|1432.81|32
1620382710000|2021-05-07 10:18:30|1437.55|1433.55|1436.83|1432.83|1437.55|1433.55|1436.79|1432.79|24
1620382720000|2021-05-07 10:18:40|1436.55|1432.55|1436.25|1432.25|1436.79|1432.79|1436.22|1432.22|30
1620382730000|2021-05-07 10:18:50|1436.26|1432.26|1436.26|1432.26|1436.44|1432.44|1436.08|1432.08|32
1620382740000|2021-05-07 10:19:00|1436.35|1432.35|1436.76|1432.76|1436.76|1432.76|1436.33|1432.33|30
1620382750000|2021-05-07 10:19:10|1436.77|1432.77|1435.82|1431.82|1436.82|1432.82|1435.74|1431.74|31
1620382760000|2021-05-07 10:19:20|1435.81|1431.81|1434.08|1430.08|1435.81|1431.81|1433.67|1429.67|32
1620382770000|2021-05-07 10:19:30|1434.25|1430.25|1433.92|1429.92|1434.25|1430.25|1433|1429|28
1620382780000|2021-05-07 10:19:40|1433.65|1429.65|1432.65|1428.65|1435.52|1431.52|1432.65|1428.65|28
1620382790000|2021-05-07 10:19:50|1432.59|1428.59|1432.83|1428.83|1433.5|1429.5|1432.25|1428.25|18
1620382800000|2021-05-07 10:20:00|1432.73|1428.73|1432.04|1428.04|1435.52|1431.52|1431.98|1427.98|31
1620382810000|2021-05-07 10:20:10|1432|1428|1433.09|1429.09|1433.28|1429.28|1431.99|1427.99|31
1620382820000|2021-05-07 10:20:20|1433.21|1429.21|1431.67|1427.67|1433.21|1429.21|1431.58|1427.58|25
1620382830000|2021-05-07 10:20:30|1431.75|1427.75|1430.4|1426.4|1431.79|1427.79|1430.27|1426.27|32
1620382840000|2021-05-07 10:20:40|1430.62|1426.62|1432.19|1428.19|1432.97|1428.97|1430.6|1426.6|30
1620382850000|2021-05-07 10:20:50|1432.21|1428.21|1432.5|1428.5|1432.65|1428.65|1432|1428|34
1620382860000|2021-05-07 10:21:00|1432.37|1428.37|1432.25|1428.25|1432.56|1428.56|1432.1|1428.1|29
1620382870000|2021-05-07 10:21:10|1432.26|1428.26|1432.99|1428.99|1432.99|1428.99|1432.26|1428.26|21
1620382880000|2021-05-07 10:21:20|1433.02|1429.02|1433.7|1429.7|1433.78|1429.78|1433.01|1429.01|26
1620382890000|2021-05-07 10:21:30|1433.67|1429.67|1432.76|1428.76|1433.67|1429.67|1432.26|1428.26|34
1620382900000|2021-05-07 10:21:40|1432.71|1428.71|1432.69|1428.69|1432.84|1428.84|1432.4|1428.4|31
1620382910000|2021-05-07 10:21:50|1432.88|1428.88|1431.94|1427.94|1432.96|1428.96|1431.85|1427.85|33
1620382920000|2021-05-07 10:22:00|1431.89|1427.89|1431.46|1427.46|1432.15|1428.15|1431.44|1427.44|34
1620382930000|2021-05-07 10:22:10|1431.49|1427.49|1430.06|1426.06|1431.71|1427.71|1430.01|1426.01|32
1620382940000|2021-05-07 10:22:20|1430.09|1426.09|1428.34|1424.34|1430.14|1426.14|1428.1|1424.1|35
1620382950000|2021-05-07 10:22:30|1428.45|1424.45|1429.56|1425.56|1429.94|1425.94|1428.38|1424.38|34
1620382960000|2021-05-07 10:22:40|1429.44|1425.44|1428.41|1424.41|1429.44|1425.44|1428.24|1424.24|34
1620382970000|2021-05-07 10:22:50|1428.5|1424.5|1428.44|1424.44|1428.89|1424.89|1428.07|1424.07|36
1620382980000|2021-05-07 10:23:00|1428.43|1424.43|1429.65|1425.65|1429.79|1425.79|1428.43|1424.43|36
1620382990000|2021-05-07 10:23:10|1429.6|1425.6|1429.08|1425.08|1429.69|1425.69|1428.89|1424.89|23
1620383000000|2021-05-07 10:23:20|1428.99|1424.99|1428.43|1424.43|1428.99|1424.99|1428.16|1424.16|33
1620383010000|2021-05-07 10:23:30|1428.47|1424.47|1429.15|1425.15|1429.25|1425.25|1428.47|1424.47|27
1620383020000|2021-05-07 10:23:40|1429.17|1425.17|1428.48|1424.48|1429.17|1425.17|1428.14|1424.14|33
1620383030000|2021-05-07 10:23:50|1428.53|1424.53|1428.05|1424.05|1428.75|1424.75|1428.05|1424.05|30
1620383040000|2021-05-07 10:24:00|1427.91|1423.91|1428.75|1424.75|1428.87|1424.87|1427.91|1423.91|28
1620383050000|2021-05-07 10:24:10|1428.84|1424.84|1428.51|1424.51|1428.91|1424.91|1428.49|1424.49|24
1620383060000|2021-05-07 10:24:20|1428.53|1424.53|1427.71|1423.71|1428.81|1424.81|1427.71|1423.71|38
1620383070000|2021-05-07 10:24:30|1427.69|1423.69|1427.46|1423.46|1428|1424|1427.46|1423.46|30
1620383080000|2021-05-07 10:24:40|1427.33|1423.33|1427.08|1423.08|1427.35|1423.35|1426.82|1422.82|27
1620383090000|2021-05-07 10:24:50|1427.14|1423.14|1426.17|1422.17|1427.23|1423.23|1426.17|1422.17|28
1620383100000|2021-05-07 10:25:00|1426.16|1422.16|1427.07|1423.07|1427.28|1423.28|1426.15|1422.15|33
1620383110000|2021-05-07 10:25:10|1427.18|1423.18|1426.95|1422.95|1427.41|1423.41|1426.84|1422.84|30
1620383120000|2021-05-07 10:25:20|1426.93|1422.93|1427.09|1423.09|1427.34|1423.34|1426.85|1422.85|31
1620383130000|2021-05-07 10:25:30|1427.06|1423.06|1427.05|1423.05|1427.15|1423.15|1426.93|1422.93|23
1620383140000|2021-05-07 10:25:40|1427.09|1423.09|1427.38|1423.38|1427.43|1423.43|1426.99|1422.99|25
1620383150000|2021-05-07 10:25:50|1427.33|1423.33|1429.31|1425.31|1429.38|1425.38|1427.33|1423.33|23
1620383160000|2021-05-07 10:26:00|1429.39|1425.39|1430.19|1426.19|1430.19|1426.19|1429.39|1425.39|15
1620383170000|2021-05-07 10:26:10|1430.17|1426.17|1429.68|1425.68|1430.17|1426.17|1429.02|1425.02|30
1620383180000|2021-05-07 10:26:20|1429.66|1425.66|1429.89|1425.89|1430.05|1426.05|1429.35|1425.35|27
1620383190000|2021-05-07 10:26:30|1429.71|1425.71|1429.21|1425.21|1429.8|1425.8|1429.12|1425.12|26
1620383200000|2021-05-07 10:26:40|1429.2|1425.2|1428.73|1424.73|1429.39|1425.39|1428.72|1424.72|30
1620383210000|2021-05-07 10:26:50|1428.88|1424.88|1428.88|1424.88|1429.1|1425.1|1428.62|1424.62|32
1620383220000|2021-05-07 10:27:00|1428.89|1424.89|1428.85|1424.85|1428.93|1424.93|1428.76|1424.76|26
1620383230000|2021-05-07 10:27:10|1428.83|1424.83|1428.49|1424.49|1428.94|1424.94|1428.28|1424.28|29
1620383240000|2021-05-07 10:27:20|1428.44|1424.44|1429.27|1425.27|1429.27|1425.27|1428.35|1424.35|29
1620383250000|2021-05-07 10:27:30|1429.42|1425.42|1428.34|1424.34|1429.5|1425.5|1428.34|1424.34|31
1620383260000|2021-05-07 10:27:40|1428.35|1424.35|1427.93|1423.93|1428.41|1424.41|1427.86|1423.86|27
1620383270000|2021-05-07 10:27:50|1427.9|1423.9|1427.79|1423.79|1427.9|1423.9|1427.43|1423.43|22
1620383280000|2021-05-07 10:28:00|1427.78|1423.78|1426.63|1422.63|1427.79|1423.79|1426.61|1422.61|27
1620383290000|2021-05-07 10:28:10|1426.61|1422.61|1426.01|1422.01|1426.61|1422.61|1426.01|1422.01|26
1620383300000|2021-05-07 10:28:20|1425.98|1421.98|1424.93|1420.93|1426.01|1422.01|1424.92|1420.92|33
1620383310000|2021-05-07 10:28:30|1424.92|1420.92|1424.44|1420.44|1424.93|1420.93|1424.44|1420.44|23
1620383320000|2021-05-07 10:28:40|1424.46|1420.46|1424.18|1420.18|1424.47|1420.47|1424.08|1420.08|34
1620383330000|2021-05-07 10:28:50|1423.56|1419.56|1422.74|1418.74|1423.74|1419.74|1422.68|1418.68|35
1620383340000|2021-05-07 10:29:00|1422.85|1418.85|1425.04|1421.04|1425.05|1421.05|1422.85|1418.85|33
1620383350000|2021-05-07 10:29:10|1425.09|1421.09|1424.84|1420.84|1425.26|1421.26|1424.69|1420.69|31
1620383360000|2021-05-07 10:29:20|1424.83|1420.83|1424.93|1420.93|1424.93|1420.93|1424.66|1420.66|29
1620383370000|2021-05-07 10:29:30|1425.03|1421.03|1425.97|1421.97|1426|1422|1424.92|1420.92|29
1620383380000|2021-05-07 10:29:40|1426.03|1422.03|1429.31|1425.31|1429.97|1425.97|1426.03|1422.03|35
1620383390000|2021-05-07 10:29:50|1429.21|1425.21|1427.98|1423.98|1429.21|1425.21|1427.74|1423.74|28
1620383400000|2021-05-07 10:30:00|1428|1424|1428.38|1424.38|1428.49|1424.49|1427.97|1423.97|33
1620383410000|2021-05-07 10:30:10|1428.39|1424.39|1428.39|1424.39|1428.96|1424.96|1428.39|1424.39|23
1620383420000|2021-05-07 10:30:20|1428.68|1424.68|1429.58|1425.58|1429.58|1425.58|1428.39|1424.39|17
1620383430000|2021-05-07 10:30:30|1429.56|1425.56|1427.39|1423.39|1429.56|1425.56|1427.2|1423.2|31
1620383440000|2021-05-07 10:30:40|1427.49|1423.49|1427.27|1423.27|1427.55|1423.55|1427.1|1423.1|29
1620383450000|2021-05-07 10:30:50|1427.42|1423.42|1427.33|1423.33|1427.64|1423.64|1427.33|1423.33|31
1620383460000|2021-05-07 10:31:00|1427.32|1423.32|1426.17|1422.17|1427.42|1423.42|1425.31|1421.31|28
1620383470000|2021-05-07 10:31:10|1426.16|1422.16|1425.47|1421.47|1426.54|1422.54|1425.41|1421.41|31
1620383480000|2021-05-07 10:31:20|1425.48|1421.48|1425.45|1421.45|1425.76|1421.76|1425.24|1421.24|31
1620383490000|2021-05-07 10:31:30|1425.4|1421.4|1424.82|1420.82|1425.44|1421.44|1424.75|1420.75|30
1620383500000|2021-05-07 10:31:40|1424.73|1420.73|1424.38|1420.38|1424.84|1420.84|1424.37|1420.37|27
1620383510000|2021-05-07 10:31:50|1424.4|1420.4|1424.58|1420.58|1424.58|1420.58|1424.13|1420.13|31
1620383520000|2021-05-07 10:32:00|1424.62|1420.62|1423.87|1419.87|1424.63|1420.63|1423.56|1419.56|32
1620383530000|2021-05-07 10:32:10|1423.61|1419.61|1424.73|1420.73|1424.73|1420.73|1423.17|1419.17|34
1620383540000|2021-05-07 10:32:20|1424.83|1420.83|1424.13|1420.13|1425.06|1421.06|1424.13|1420.13|34
1620383550000|2021-05-07 10:32:30|1424.15|1420.15|1424.17|1420.17|1424.29|1420.29|1424.03|1420.03|25
1620383560000|2021-05-07 10:32:40|1424.23|1420.23|1424.78|1420.78|1425.07|1421.07|1424.22|1420.22|29
1620383570000|2021-05-07 10:32:50|1424.8|1420.8|1423.95|1419.95|1424.8|1420.8|1423.92|1419.92|31
1620383580000|2021-05-07 10:33:00|1423.94|1419.94|1424.27|1420.27|1424.36|1420.36|1423.94|1419.94|30
1620383590000|2021-05-07 10:33:10|1424.24|1420.24|1424.08|1420.08|1424.24|1420.24|1423.75|1419.75|23
1620383600000|2021-05-07 10:33:20|1424.07|1420.07|1423.94|1419.94|1424.97|1420.97|1423.94|1419.94|31
1620383610000|2021-05-07 10:33:30|1423.93|1419.93|1423.83|1419.83|1424.21|1420.21|1423.78|1419.78|29
1620383620000|2021-05-07 10:33:40|1423.82|1419.82|1423.86|1419.86|1423.86|1419.86|1423.55|1419.55|18
1620383630000|2021-05-07 10:33:50|1423.85|1419.85|1423.88|1419.88|1423.88|1419.88|1423.69|1419.69|24
1620383640000|2021-05-07 10:34:00|1423.87|1419.87|1423.26|1419.26|1423.88|1419.88|1423.25|1419.25|23
1620383650000|2021-05-07 10:34:10|1423.25|1419.25|1418.95|1414.95|1423.36|1419.36|1418.21|1414.21|36
1620383660000|2021-05-07 10:34:20|1418.86|1414.86|1420.4|1416.4|1420.83|1416.83|1418.65|1414.65|35
1620383670000|2021-05-07 10:34:30|1420.42|1416.42|1420.4|1416.4|1420.66|1416.66|1420.36|1416.36|32
1620383680000|2021-05-07 10:34:40|1420.35|1416.35|1419.51|1415.51|1420.35|1416.35|1418|1414|37
1620383690000|2021-05-07 10:34:50|1419.48|1415.48|1420.3|1416.3|1420.59|1416.59|1419.16|1415.16|35
1620383700000|2021-05-07 10:35:00|1420.29|1416.29|1420.72|1416.72|1420.91|1416.91|1419.69|1415.69|35
1620383710000|2021-05-07 10:35:10|1420.79|1416.79|1419.12|1415.12|1421.24|1417.24|1418.58|1414.58|36
1620383720000|2021-05-07 10:35:20|1419.13|1415.13|1420.05|1416.05|1420.92|1416.92|1419.13|1415.13|33
1620383730000|2021-05-07 10:35:30|1420.36|1416.36|1421.11|1417.11|1421.12|1417.12|1420.33|1416.33|30
1620383740000|2021-05-07 10:35:40|1421.12|1417.12|1420.68|1416.68|1421.24|1417.24|1420.65|1416.65|30
1620383750000|2021-05-07 10:35:50|1420.69|1416.69|1420.48|1416.48|1421.36|1417.36|1420.48|1416.48|29
1620383760000|2021-05-07 10:36:00|1420.47|1416.47|1420.48|1416.48|1420.48|1416.48|1419.84|1415.84|28
1620383770000|2021-05-07 10:36:10|1420.6|1416.6|1419.69|1415.69|1420.92|1416.92|1419.56|1415.56|34
1620383780000|2021-05-07 10:36:20|1419.68|1415.68|1420.19|1416.19|1420.19|1416.19|1419.62|1415.62|29
1620383790000|2021-05-07 10:36:30|1420.36|1416.36|1420.3|1416.3|1420.52|1416.52|1420.14|1416.14|34
1620383800000|2021-05-07 10:36:40|1420.29|1416.29|1418.28|1414.28|1420.29|1416.29|1418.28|1414.28|29
1620383810000|2021-05-07 10:36:50|1418.26|1414.26|1417.93|1413.93|1418.29|1414.29|1417.9|1413.9|35
1620383820000|2021-05-07 10:37:00|1417.97|1413.97|1418.87|1414.87|1419.21|1415.21|1417.97|1413.97|31
1620383830000|2021-05-07 10:37:10|1418.95|1414.95|1418.92|1414.92|1419.13|1415.13|1418.86|1414.86|21
1620383840000|2021-05-07 10:37:20|1418.9|1414.9|1418.12|1414.12|1418.9|1414.9|1418.12|1414.12|31
1620383850000|2021-05-07 10:37:30|1418.15|1414.15|1418.37|1414.37|1418.37|1414.37|1418.13|1414.13|26
1620383860000|2021-05-07 10:37:40|1418.4|1414.4|1417.68|1413.68|1418.49|1414.49|1417.66|1413.66|29
1620383870000|2021-05-07 10:37:50|1417.56|1413.56|1417.07|1413.07|1417.56|1413.56|1416.92|1412.92|32
1620383880000|2021-05-07 10:38:00|1417.06|1413.06|1416.76|1412.76|1418.21|1414.21|1416.75|1412.75|38
1620383890000|2021-05-07 10:38:10|1416.64|1412.64|1417.33|1413.33|1417.89|1413.89|1416.64|1412.64|34
1620383900000|2021-05-07 10:38:20|1417.29|1413.29|1416.33|1412.33|1417.44|1413.44|1416.33|1412.33|30
1620383910000|2021-05-07 10:38:30|1416.35|1412.35|1414.24|1410.24|1416.45|1412.45|1414.24|1410.24|35
1620383920000|2021-05-07 10:38:40|1413.76|1409.76|1411.68|1407.68|1413.79|1409.79|1411.67|1407.67|37
1620383930000|2021-05-07 10:38:50|1411.75|1407.75|1410.87|1406.87|1412.13|1408.13|1410.87|1406.87|34
1620383940000|2021-05-07 10:39:00|1410.77|1406.77|1411.87|1407.87|1412.05|1408.05|1410.49|1406.49|33
1620383950000|2021-05-07 10:39:10|1412.06|1408.06|1409.83|1405.83|1412.67|1408.67|1409.7|1405.7|38
1620383960000|2021-05-07 10:39:20|1409.87|1405.87|1411.54|1407.54|1411.54|1407.54|1409.87|1405.87|37
1620383970000|2021-05-07 10:39:30|1411.6|1407.6|1412.99|1408.99|1413.75|1409.75|1411.6|1407.6|33
1620383980000|2021-05-07 10:39:40|1413.08|1409.08|1412.65|1408.65|1413.08|1409.08|1412.19|1408.19|35
1620383990000|2021-05-07 10:39:50|1412.8|1408.8|1417.4|1413.4|1417.4|1413.4|1412.77|1408.77|35
1620384000000|2021-05-07 10:40:00|1416.6|1412.6|1415.7|1411.7|1417.17|1413.17|1415.67|1411.67|32
1620384010000|2021-05-07 10:40:10|1415.61|1411.61|1415.68|1411.68|1415.94|1411.94|1415.37|1411.37|35
1620384020000|2021-05-07 10:40:20|1415.53|1411.53|1415.28|1411.28|1415.67|1411.67|1414.67|1410.67|35
1620384030000|2021-05-07 10:40:30|1415.31|1411.31|1415.61|1411.61|1416.09|1412.09|1415.31|1411.31|30
1620384040000|2021-05-07 10:40:40|1415.54|1411.54|1415.67|1411.67|1415.7|1411.7|1414.98|1410.98|34
1620384050000|2021-05-07 10:40:50|1415.68|1411.68|1415.38|1411.38|1415.68|1411.68|1414.93|1410.93|30
1620384060000|2021-05-07 10:41:00|1415.64|1411.64|1414.74|1410.74|1416.08|1412.08|1414.74|1410.74|28
1620384070000|2021-05-07 10:41:10|1414.63|1410.63|1415.13|1411.13|1415.21|1411.21|1414.39|1410.39|34
1620384080000|2021-05-07 10:41:20|1415.14|1411.14|1414.91|1410.91|1415.23|1411.23|1414.91|1410.91|18
1620384090000|2021-05-07 10:41:30|1414.95|1410.95|1414.64|1410.64|1415.08|1411.08|1414.54|1410.54|33
1620384100000|2021-05-07 10:41:40|1414.71|1410.71|1415.42|1411.42|1415.42|1411.42|1414.69|1410.69|28
1620384110000|2021-05-07 10:41:50|1415.44|1411.44|1415.38|1411.38|1415.54|1411.54|1415.3|1411.3|24
1620384120000|2021-05-07 10:42:00|1415.39|1411.39|1415.51|1411.51|1415.51|1411.51|1415.39|1411.39|8
1620384130000|2021-05-07 10:42:10|1415.57|1411.57|1416.4|1412.4|1416.41|1412.41|1415.32|1411.32|18
1620384140000|2021-05-07 10:42:20|1416.5|1412.5|1417.12|1413.12|1417.32|1413.32|1416.39|1412.39|14
1620384150000|2021-05-07 10:42:30|1417.08|1413.08|1417.17|1413.17|1417.17|1413.17|1417.01|1413.01|9
1620384160000|2021-05-07 10:42:40|1417.28|1413.28|1417.27|1413.27|1417.28|1413.28|1417.27|1413.27|2
1620384170000|2021-05-07 10:42:50|1417.36|1413.36|1417.53|1413.53|1417.57|1413.57|1417.36|1413.36|3
1620384180000|2021-05-07 10:43:00|1417.58|1413.58|1417.77|1413.77|1418.27|1414.27|1417.58|1413.58|7
1620384190000|2021-05-07 10:43:10|1417.73|1413.73|1417.33|1413.33|1417.73|1413.73|1417.3|1413.3|9
1620384200000|2021-05-07 10:43:20|1417.48|1413.48|1417.33|1413.33|1417.69|1413.69|1417.3|1413.3|14
1620384210000|2021-05-07 10:43:30|1417.35|1413.35|1417.97|1413.97|1418.03|1414.03|1417.35|1413.35|13
1620384220000|2021-05-07 10:43:40|1418.39|1414.39|1418.33|1414.33|1418.46|1414.46|1418.33|1414.33|9
1620384230000|2021-05-07 10:43:50|1418.14|1414.14|1418.27|1414.27|1418.35|1414.35|1418.14|1414.14|13
1620384240000|2021-05-07 10:44:00|1418.14|1414.14|1417.9|1413.9|1418.15|1414.15|1417.9|1413.9|8
1620384250000|2021-05-07 10:44:10|1418.08|1414.08|1418.05|1414.05|1418.22|1414.22|1418.04|1414.04|18
1620384260000|2021-05-07 10:44:20|1417.83|1413.83|1418.13|1414.13|1418.15|1414.15|1417.68|1413.68|15
1620384270000|2021-05-07 10:44:30|1418.05|1414.05|1418.01|1414.01|1418.06|1414.06|1417.9|1413.9|18
1620384280000|2021-05-07 10:44:40|1418.04|1414.04|1418.16|1414.16|1418.28|1414.28|1418.04|1414.04|33
1620384290000|2021-05-07 10:44:50|1418.17|1414.17|1419.43|1415.43|1419.56|1415.56|1418.1|1414.1|34
1620384300000|2021-05-07 10:45:00|1419.59|1415.59|1420.08|1416.08|1420.2|1416.2|1419.59|1415.59|32
1620384310000|2021-05-07 10:45:10|1420.16|1416.16|1419.6|1415.6|1420.26|1416.26|1419.44|1415.44|31
1620384320000|2021-05-07 10:45:20|1419.61|1415.61|1419.63|1415.63|1420.1|1416.1|1419.47|1415.47|32
1620384330000|2021-05-07 10:45:30|1419.65|1415.65|1419.06|1415.06|1419.74|1415.74|1419.01|1415.01|30
1620384340000|2021-05-07 10:45:40|1419|1415|1419.19|1415.19|1419.19|1415.19|1418.59|1414.59|35
1620384350000|2021-05-07 10:45:50|1419.25|1415.25|1418.16|1414.16|1419.6|1415.6|1418.16|1414.16|31
1620384360000|2021-05-07 10:46:00|1418.15|1414.15|1415.47|1411.47|1418.15|1414.15|1415.36|1411.36|32
1620384370000|2021-05-07 10:46:10|1415.48|1411.48|1415.85|1411.85|1416.73|1412.73|1415.47|1411.47|28
1620384380000|2021-05-07 10:46:20|1415.86|1411.86|1414.66|1410.66|1415.86|1411.86|1414.63|1410.63|21
1620384390000|2021-05-07 10:46:30|1414.65|1410.65|1414.54|1410.54|1414.66|1410.66|1414.44|1410.44|24
1620384400000|2021-05-07 10:46:40|1414.53|1410.53|1414.69|1410.69|1414.69|1410.69|1413.91|1409.91|17
1620384410000|2021-05-07 10:46:50|1414.72|1410.72|1414.32|1410.32|1415.31|1411.31|1414.32|1410.32|30
1620384420000|2021-05-07 10:47:00|1414.31|1410.31|1413.6|1409.6|1414.31|1410.31|1413.02|1409.02|26
1620384430000|2021-05-07 10:47:10|1413.59|1409.59|1413.68|1409.68|1414.3|1410.3|1413.59|1409.59|33
1620384440000|2021-05-07 10:47:20|1413.67|1409.67|1413.51|1409.51|1413.85|1409.85|1413.41|1409.41|30
1620384450000|2021-05-07 10:47:30|1413.54|1409.54|1413.17|1409.17|1413.55|1409.55|1412.85|1408.85|29
1620384460000|2021-05-07 10:47:40|1413.19|1409.19|1415.8|1411.8|1415.8|1411.8|1413.17|1409.17|39
1620384470000|2021-05-07 10:47:50|1416.05|1412.05|1416.39|1412.39|1416.53|1412.53|1415.59|1411.59|23
1620384480000|2021-05-07 10:48:00|1416.43|1412.43|1416.93|1412.93|1416.94|1412.94|1416.25|1412.25|29
1620384490000|2021-05-07 10:48:10|1416.95|1412.95|1417.17|1413.17|1417.85|1413.85|1416.66|1412.66|13
1620384500000|2021-05-07 10:48:20|1417.18|1413.18|1416.45|1412.45|1417.18|1413.18|1415.66|1411.66|24
1620384510000|2021-05-07 10:48:30|1416.06|1412.06|1417.42|1413.42|1417.43|1413.43|1416.06|1412.06|29
1620384520000|2021-05-07 10:48:40|1417.36|1413.36|1417.76|1413.76|1417.83|1413.83|1417.27|1413.27|21
1620384530000|2021-05-07 10:48:50|1417.91|1413.91|1416.71|1412.71|1417.96|1413.96|1416.71|1412.71|29
1620384540000|2021-05-07 10:49:00|1416.74|1412.74|1417.65|1413.65|1417.65|1413.65|1416.6|1412.6|30
1620384550000|2021-05-07 10:49:10|1417.64|1413.64|1417.02|1413.02|1417.64|1413.64|1417.01|1413.01|24
1620384560000|2021-05-07 10:49:20|1417.03|1413.03|1417.06|1413.06|1417.11|1413.11|1416.89|1412.89|20
1620384570000|2021-05-07 10:49:30|1417.05|1413.05|1417.42|1413.42|1417.48|1413.48|1417.05|1413.05|17
1620384580000|2021-05-07 10:49:40|1417.41|1413.41|1417.18|1413.18|1417.62|1413.62|1417.11|1413.11|17
1620384590000|2021-05-07 10:49:50|1417.24|1413.24|1416.77|1412.77|1417.35|1413.35|1416.77|1412.77|25
1620384600000|2021-05-07 10:50:00|1416.79|1412.79|1416.85|1412.85|1416.98|1412.98|1416.79|1412.79|13
1620384610000|2021-05-07 10:50:10|1416.86|1412.86|1417.12|1413.12|1417.34|1413.34|1416.86|1412.86|20
1620384620000|2021-05-07 10:50:20|1417.1|1413.1|1416.66|1412.66|1417.12|1413.12|1416.18|1412.18|22
1620384630000|2021-05-07 10:50:30|1416.67|1412.67|1416.4|1412.4|1416.95|1412.95|1416.4|1412.4|23
1620384640000|2021-05-07 10:50:40|1416.33|1412.33|1415.96|1411.96|1416.33|1412.33|1415.54|1411.54|27
1620384650000|2021-05-07 10:50:50|1415.61|1411.61|1414.79|1410.79|1415.76|1411.76|1414.79|1410.79|27
1620384660000|2021-05-07 10:51:00|1414.78|1410.78|1415.49|1411.49|1415.49|1411.49|1414.66|1410.66|29
1620384670000|2021-05-07 10:51:10|1415.41|1411.41|1415.7|1411.7|1416.01|1412.01|1415.41|1411.41|14
1620384680000|2021-05-07 10:51:20|1415.63|1411.63|1414.15|1410.15|1415.63|1411.63|1414.15|1410.15|36
1620384690000|2021-05-07 10:51:30|1414.13|1410.13|1415.72|1411.72|1415.72|1411.72|1413.76|1409.76|34
1620384700000|2021-05-07 10:51:40|1415.74|1411.74|1416.05|1412.05|1416.37|1412.37|1415.67|1411.67|34
1620384710000|2021-05-07 10:51:50|1416.04|1412.04|1416.53|1412.53|1416.61|1412.61|1415.97|1411.97|31
1620384720000|2021-05-07 10:52:00|1416.52|1412.52|1415.77|1411.77|1416.57|1412.57|1415.69|1411.69|25
1620384730000|2021-05-07 10:52:10|1415.84|1411.84|1416.95|1412.95|1416.95|1412.95|1415.84|1411.84|17
1620384740000|2021-05-07 10:52:20|1416.94|1412.94|1416.94|1412.94|1418.3|1414.3|1416.93|1412.93|28
1620384750000|2021-05-07 10:52:30|1416.97|1412.97|1416.19|1412.19|1417.04|1413.04|1416.03|1412.03|32
1620384760000|2021-05-07 10:52:40|1416.16|1412.16|1416.15|1412.15|1416.33|1412.33|1415.96|1411.96|31
1620384770000|2021-05-07 10:52:50|1416.12|1412.12|1416|1412|1416.15|1412.15|1415.68|1411.68|32
1620384780000|2021-05-07 10:53:00|1415.93|1411.93|1416.91|1412.91|1416.97|1412.97|1415.93|1411.93|28
1620384790000|2021-05-07 10:53:10|1416.93|1412.93|1415.32|1411.32|1416.97|1412.97|1415.32|1411.32|36
1620384800000|2021-05-07 10:53:20|1415.25|1411.25|1415.08|1411.08|1415.47|1411.47|1414.52|1410.52|33
1620384810000|2021-05-07 10:53:30|1415.18|1411.18|1414.52|1410.52|1415.28|1411.28|1414.23|1410.23|33
1620384820000|2021-05-07 10:53:40|1414.55|1410.55|1415.23|1411.23|1415.62|1411.62|1414.55|1410.55|30
1620384830000|2021-05-07 10:53:50|1415.58|1411.58|1415.41|1411.41|1415.75|1411.75|1415.41|1411.41|29
1620384840000|2021-05-07 10:54:00|1415.34|1411.34|1415.88|1411.88|1415.88|1411.88|1415.28|1411.28|29
1620384850000|2021-05-07 10:54:10|1415.93|1411.93|1417.37|1413.37|1417.67|1413.67|1415.93|1411.93|35
1620384860000|2021-05-07 10:54:20|1417.59|1413.59|1417.6|1413.6|1417.69|1413.69|1417.45|1413.45|29
1620384870000|2021-05-07 10:54:30|1417.58|1413.58|1418.26|1414.26|1418.3|1414.3|1417.58|1413.58|21
1620384880000|2021-05-07 10:54:40|1418.25|1414.25|1417.67|1413.67|1418.39|1414.39|1417.6|1413.6|34
1620384890000|2021-05-07 10:54:50|1417.6|1413.6|1417.14|1413.14|1417.67|1413.67|1416.07|1412.07|36
1620384900000|2021-05-07 10:55:00|1417.12|1413.12|1416.03|1412.03|1417.23|1413.23|1415.96|1411.96|30
1620384910000|2021-05-07 10:55:10|1416.07|1412.07|1416.87|1412.87|1417.05|1413.05|1415.78|1411.78|32
1620384920000|2021-05-07 10:55:20|1416.62|1412.62|1415.36|1411.36|1416.66|1412.66|1415.36|1411.36|33
1620384930000|2021-05-07 10:55:30|1415.39|1411.39|1415.29|1411.29|1415.67|1411.67|1415.13|1411.13|32
1620384940000|2021-05-07 10:55:40|1415.19|1411.19|1415.35|1411.35|1415.49|1411.49|1415.19|1411.19|34
1620384950000|2021-05-07 10:55:50|1415.4|1411.4|1415.16|1411.16|1415.41|1411.41|1415.1|1411.1|28
1620384960000|2021-05-07 10:56:00|1415.15|1411.15|1416.7|1412.7|1416.7|1412.7|1415.13|1411.13|35
1620384970000|2021-05-07 10:56:10|1416.71|1412.71|1416.54|1412.54|1416.8|1412.8|1415.87|1411.87|35
1620384980000|2021-05-07 10:56:20|1416.53|1412.53|1415.8|1411.8|1416.56|1412.56|1415.78|1411.78|33
1620384990000|2021-05-07 10:56:30|1415.86|1411.86|1415.7|1411.7|1415.86|1411.86|1415.68|1411.68|29
1620385000000|2021-05-07 10:56:40|1415.69|1411.69|1415.56|1411.56|1415.75|1411.75|1415.56|1411.56|22
1620385010000|2021-05-07 10:56:50|1415.57|1411.57|1415.57|1411.57|1415.66|1411.66|1415.47|1411.47|24
1620385020000|2021-05-07 10:57:00|1415.36|1411.36|1416.59|1412.59|1416.68|1412.68|1414.84|1410.84|32
1620385030000|2021-05-07 10:57:10|1416.58|1412.58|1415.77|1411.77|1416.58|1412.58|1415.75|1411.75|34
1620385040000|2021-05-07 10:57:20|1415.8|1411.8|1415.61|1411.61|1416.11|1412.11|1415.56|1411.56|27
1620385050000|2021-05-07 10:57:30|1415.72|1411.72|1415.69|1411.69|1415.87|1411.87|1415.39|1411.39|28
1620385060000|2021-05-07 10:57:40|1415.55|1411.55|1416.23|1412.23|1416.29|1412.29|1415.55|1411.55|29
1620385070000|2021-05-07 10:57:50|1416.26|1412.26|1416.72|1412.72|1416.72|1412.72|1416.25|1412.25|24
1620385080000|2021-05-07 10:58:00|1416.74|1412.74|1416.08|1412.08|1416.76|1412.76|1416.07|1412.07|28
1620385090000|2021-05-07 10:58:10|1416.03|1412.03|1416.6|1412.6|1416.71|1412.71|1415.6|1411.6|34
1620385100000|2021-05-07 10:58:20|1416.91|1412.91|1416.09|1412.09|1416.94|1412.94|1416.09|1412.09|29
1620385110000|2021-05-07 10:58:30|1416.07|1412.07|1415.34|1411.34|1416.15|1412.15|1415.34|1411.34|30
1620385120000|2021-05-07 10:58:40|1415.36|1411.36|1415.21|1411.21|1415.86|1411.86|1415.21|1411.21|31
1620385130000|2021-05-07 10:58:50|1415.18|1411.18|1413.65|1409.65|1415.18|1411.18|1413.65|1409.65|30
1620385140000|2021-05-07 10:59:00|1413.81|1409.81|1413.07|1409.07|1413.81|1409.81|1413.01|1409.01|25
1620385150000|2021-05-07 10:59:10|1413|1409|1412.57|1408.57|1413.03|1409.03|1412.15|1408.15|32
1620385160000|2021-05-07 10:59:20|1412.67|1408.67|1412.77|1408.77|1413.22|1409.22|1412.6|1408.6|26
1620385170000|2021-05-07 10:59:30|1412.75|1408.75|1412.54|1408.54|1412.89|1408.89|1412.42|1408.42|33
1620385180000|2021-05-07 10:59:40|1412.74|1408.74|1412.44|1408.44|1412.99|1408.99|1412.44|1408.44|32
1620385190000|2021-05-07 10:59:50|1412.43|1408.43|1411.55|1407.55|1412.43|1408.43|1411.49|1407.49|31
1620385200000|2021-05-07 11:00:00|1411.66|1407.66|1411.96|1407.96|1412.41|1408.41|1411.66|1407.66|25
1620385210000|2021-05-07 11:00:10|1411.97|1407.97|1412.83|1408.83|1413.29|1409.29|1411.97|1407.97|20
1620385220000|2021-05-07 11:00:20|1412.79|1408.79|1412.74|1408.74|1413.51|1409.51|1412.39|1408.39|33
1620385230000|2021-05-07 11:00:30|1413.01|1409.01|1412.82|1408.82|1413.17|1409.17|1412.66|1408.66|19
1620385240000|2021-05-07 11:00:40|1412.84|1408.84|1412.46|1408.46|1413.23|1409.23|1412.42|1408.42|27
1620385250000|2021-05-07 11:00:50|1412.32|1408.32|1413.87|1409.87|1413.96|1409.96|1412.32|1408.32|27
1620385260000|2021-05-07 11:01:00|1413.9|1409.9|1413.93|1409.93|1414.35|1410.35|1413.75|1409.75|26
1620385270000|2021-05-07 11:01:10|1414.12|1410.12|1414.54|1410.54|1415.05|1411.05|1413.97|1409.97|29
1620385280000|2021-05-07 11:01:20|1414.51|1410.51|1416.06|1412.06|1416.25|1412.25|1414.17|1410.17|33
1620385290000|2021-05-07 11:01:30|1416.03|1412.03|1415.54|1411.54|1416.41|1412.41|1415.39|1411.39|33
1620385300000|2021-05-07 11:01:40|1415.46|1411.46|1415.1|1411.1|1415.51|1411.51|1415.06|1411.06|17
1620385310000|2021-05-07 11:01:50|1415.14|1411.14|1415.22|1411.22|1415.27|1411.27|1415.12|1411.12|14
1620385320000|2021-05-07 11:02:00|1415.18|1411.18|1416.3|1412.3|1416.79|1412.79|1415.18|1411.18|34
1620385330000|2021-05-07 11:02:10|1416.32|1412.32|1417.12|1413.12|1417.58|1413.58|1415.68|1411.68|32
1620385340000|2021-05-07 11:02:20|1417.41|1413.41|1416.87|1412.87|1417.46|1413.46|1416.72|1412.72|32
1620385350000|2021-05-07 11:02:30|1416.89|1412.89|1417.43|1413.43|1417.82|1413.82|1416.75|1412.75|33
1620385360000|2021-05-07 11:02:40|1417.57|1413.57|1417.26|1413.26|1417.91|1413.91|1417.26|1413.26|29
1620385370000|2021-05-07 11:02:50|1417.28|1413.28|1416.39|1412.39|1417.29|1413.29|1416.31|1412.31|36
1620385380000|2021-05-07 11:03:00|1416.54|1412.54|1417.53|1413.53|1417.99|1413.99|1416.54|1412.54|37
1620385390000|2021-05-07 11:03:10|1417.5|1413.5|1415.83|1411.83|1417.74|1413.74|1415.83|1411.83|30
1620385400000|2021-05-07 11:03:20|1415.93|1411.93|1415.51|1411.51|1415.93|1411.93|1415.36|1411.36|33
1620385410000|2021-05-07 11:03:30|1415.64|1411.64|1415.67|1411.67|1415.99|1411.99|1415.24|1411.24|32
1620385420000|2021-05-07 11:03:40|1415.64|1411.64|1415.07|1411.07|1415.77|1411.77|1414.9|1410.9|32
1620385430000|2021-05-07 11:03:50|1415.04|1411.04|1413.73|1409.73|1415.06|1411.06|1413.72|1409.72|35
1620385440000|2021-05-07 11:04:00|1413.79|1409.79|1414.82|1410.82|1415.45|1411.45|1413.79|1409.79|33
1620385450000|2021-05-07 11:04:10|1414.75|1410.75|1414.68|1410.68|1415.54|1411.54|1414.52|1410.52|37
1620385460000|2021-05-07 11:04:20|1414.55|1410.55|1413.57|1409.57|1414.81|1410.81|1413.29|1409.29|32
1620385470000|2021-05-07 11:04:30|1413.83|1409.83|1412.77|1408.77|1413.92|1409.92|1412.77|1408.77|36
1620385480000|2021-05-07 11:04:40|1412.74|1408.74|1412.06|1408.06|1412.83|1408.83|1412.06|1408.06|26
1620385490000|2021-05-07 11:04:50|1411.96|1407.96|1411.94|1407.94|1412.51|1408.51|1411.87|1407.87|31
1620385500000|2021-05-07 11:05:00|1411.9|1407.9|1411.64|1407.64|1412.08|1408.08|1411.52|1407.52|33
1620385510000|2021-05-07 11:05:10|1411.46|1407.46|1410.88|1406.88|1411.55|1407.55|1410.37|1406.37|32
1620385520000|2021-05-07 11:05:20|1410.9|1406.9|1410.92|1406.92|1411.65|1407.65|1410.81|1406.81|34
1620385530000|2021-05-07 11:05:30|1410.93|1406.93|1410.64|1406.64|1411.45|1407.45|1410.63|1406.63|31
1620385540000|2021-05-07 11:05:40|1410.65|1406.65|1411.64|1407.64|1411.72|1407.72|1410.65|1406.65|28
1620385550000|2021-05-07 11:05:50|1411.75|1407.75|1411.66|1407.66|1412.25|1408.25|1411.57|1407.57|29
1620385560000|2021-05-07 11:06:00|1411.74|1407.74|1411.57|1407.57|1412.02|1408.02|1411.23|1407.23|29
1620385570000|2021-05-07 11:06:10|1411.53|1407.53|1412.27|1408.27|1412.27|1408.27|1411.53|1407.53|29
1620385580000|2021-05-07 11:06:20|1412.97|1408.97|1414.65|1410.65|1414.65|1410.65|1412.93|1408.93|24
1620385590000|2021-05-07 11:06:30|1414.56|1410.56|1414.5|1410.5|1414.86|1410.86|1414.15|1410.15|27
1620385600000|2021-05-07 11:06:40|1414.31|1410.31|1414.04|1410.04|1414.43|1410.43|1414.04|1410.04|33
1620385610000|2021-05-07 11:06:50|1414.13|1410.13|1414.8|1410.8|1414.8|1410.8|1413.9|1409.9|29
1620385620000|2021-05-07 11:07:00|1414.81|1410.81|1415.57|1411.57|1415.74|1411.74|1414.8|1410.8|27
1620385630000|2021-05-07 11:07:10|1415.23|1411.23|1414.47|1410.47|1415.27|1411.27|1413.79|1409.79|30
1620385640000|2021-05-07 11:07:20|1414.49|1410.49|1414.72|1410.72|1414.99|1410.99|1414.49|1410.49|34
1620385650000|2021-05-07 11:07:30|1414.8|1410.8|1414.88|1410.88|1414.91|1410.91|1414.6|1410.6|32
1620385660000|2021-05-07 11:07:40|1414.95|1410.95|1414.46|1410.46|1415.05|1411.05|1414.12|1410.12|34
1620385670000|2021-05-07 11:07:50|1414.44|1410.44|1414.29|1410.29|1414.62|1410.62|1414.18|1410.18|30
1620385680000|2021-05-07 11:08:00|1414.27|1410.27|1413.98|1409.98|1414.27|1410.27|1413.98|1409.98|23
1620385690000|2021-05-07 11:08:10|1413.97|1409.97|1413.85|1409.85|1414.08|1410.08|1413.78|1409.78|29
1620385700000|2021-05-07 11:08:20|1413.86|1409.86|1414.53|1410.53|1414.53|1410.53|1413.84|1409.84|29
1620385710000|2021-05-07 11:08:30|1414.35|1410.35|1414.12|1410.12|1414.35|1410.35|1413.98|1409.98|30
1620385720000|2021-05-07 11:08:40|1414.11|1410.11|1415.32|1411.32|1415.59|1411.59|1413.96|1409.96|26
1620385730000|2021-05-07 11:08:50|1415.42|1411.42|1414.16|1410.16|1415.42|1411.42|1414.16|1410.16|36
1620385740000|2021-05-07 11:09:00|1414.12|1410.12|1414.36|1410.36|1414.57|1410.57|1414.11|1410.11|31
1620385750000|2021-05-07 11:09:10|1414.29|1410.29|1414.4|1410.4|1414.49|1410.49|1414.23|1410.23|24
1620385760000|2021-05-07 11:09:20|1414.39|1410.39|1414.48|1410.48|1414.77|1410.77|1414.35|1410.35|32
1620385770000|2021-05-07 11:09:30|1414.52|1410.52|1413.39|1409.39|1414.54|1410.54|1413.39|1409.39|18
1620385780000|2021-05-07 11:09:40|1413.42|1409.42|1413.89|1409.89|1413.89|1409.89|1413.38|1409.38|23
1620385790000|2021-05-07 11:09:50|1413.79|1409.79|1413.29|1409.29|1413.79|1409.79|1413.29|1409.29|22
1620385800000|2021-05-07 11:10:00|1413.22|1409.22|1414.61|1410.61|1414.61|1410.61|1413.06|1409.06|32
1620385810000|2021-05-07 11:10:10|1414.58|1410.58|1414.07|1410.07|1414.64|1410.64|1413.98|1409.98|21
1620385820000|2021-05-07 11:10:20|1414.08|1410.08|1413.54|1409.54|1414.14|1410.14|1413.53|1409.53|32
1620385830000|2021-05-07 11:10:30|1413.57|1409.57|1413.84|1409.84|1413.87|1409.87|1413.52|1409.52|27
1620385840000|2021-05-07 11:10:40|1413.9|1409.9|1414.73|1410.73|1414.76|1410.76|1413.76|1409.76|33
1620385850000|2021-05-07 11:10:50|1414.76|1410.76|1414.6|1410.6|1414.82|1410.82|1414.16|1410.16|36
1620385860000|2021-05-07 11:11:00|1414.62|1410.62|1415.88|1411.88|1415.98|1411.98|1414.62|1410.62|31
1620385870000|2021-05-07 11:11:10|1415.86|1411.86|1415.53|1411.53|1415.89|1411.89|1415.02|1411.02|23
1620385880000|2021-05-07 11:11:20|1415.45|1411.45|1415.88|1411.88|1416.14|1412.14|1415.34|1411.34|18
1620385890000|2021-05-07 11:11:30|1416.76|1412.76|1416.95|1412.95|1416.97|1412.97|1416.76|1412.76|14
1620385900000|2021-05-07 11:11:40|1416.92|1412.92|1416.15|1412.15|1416.92|1412.92|1415.92|1411.92|23
1620385910000|2021-05-07 11:11:50|1416.16|1412.16|1416.59|1412.59|1416.67|1412.67|1416.15|1412.15|29
1620385920000|2021-05-07 11:12:00|1416.53|1412.53|1417.16|1413.16|1417.16|1413.16|1416.53|1412.53|26
1620385930000|2021-05-07 11:12:10|1417.15|1413.15|1416.26|1412.26|1417.31|1413.31|1416.02|1412.02|28
1620385940000|2021-05-07 11:12:20|1416.22|1412.22|1415.41|1411.41|1416.22|1412.22|1415.28|1411.28|34
1620385950000|2021-05-07 11:12:30|1415.39|1411.39|1415.21|1411.21|1415.51|1411.51|1414.84|1410.84|23
1620385960000|2021-05-07 11:12:40|1414.93|1410.93|1414.99|1410.99|1415.45|1411.45|1414.27|1410.27|31
1620385970000|2021-05-07 11:12:50|1414.19|1410.19|1411.93|1407.93|1414.53|1410.53|1411.93|1407.93|30
1620385980000|2021-05-07 11:13:00|1411.92|1407.92|1411.26|1407.26|1411.92|1407.92|1411.26|1407.26|26
1620385990000|2021-05-07 11:13:10|1411.14|1407.14|1407.75|1403.75|1411.33|1407.33|1407.43|1403.43|35
1620386000000|2021-05-07 11:13:20|1407.51|1403.51|1406.89|1402.89|1407.62|1403.62|1406.64|1402.64|38
1620386010000|2021-05-07 11:13:30|1406.9|1402.9|1406.52|1402.52|1406.95|1402.95|1406.5|1402.5|33
1620386020000|2021-05-07 11:13:40|1406.53|1402.53|1405.56|1401.56|1406.54|1402.54|1405.35|1401.35|30
1620386030000|2021-05-07 11:13:50|1405.53|1401.53|1404.53|1400.53|1405.53|1401.53|1404.53|1400.53|34
1620386040000|2021-05-07 11:14:00|1404.52|1400.52|1403.71|1399.71|1405.5|1401.5|1403.71|1399.71|36
1620386050000|2021-05-07 11:14:10|1403.78|1399.78|1404.76|1400.76|1405.23|1401.23|1403.78|1399.78|35
1620386060000|2021-05-07 11:14:20|1404.61|1400.61|1405.56|1401.56|1405.61|1401.61|1404.61|1400.61|29
1620386070000|2021-05-07 11:14:30|1405.65|1401.65|1403.9|1399.9|1405.88|1401.88|1403.84|1399.84|34
1620386080000|2021-05-07 11:14:40|1403.87|1399.87|1403.94|1399.94|1404|1400|1403.69|1399.69|31
1620386090000|2021-05-07 11:14:50|1403.92|1399.92|1403.8|1399.8|1403.98|1399.98|1403.69|1399.69|27
1620386100000|2021-05-07 11:15:00|1404.03|1400.03|1406.04|1402.04|1406.99|1402.99|1404.03|1400.03|27
1620386110000|2021-05-07 11:15:10|1406.06|1402.06|1405.2|1401.2|1406.35|1402.35|1404.05|1400.05|38
1620386120000|2021-05-07 11:15:20|1405.13|1401.13|1405.14|1401.14|1405.3|1401.3|1404.86|1400.86|32
1620386130000|2021-05-07 11:15:30|1405.08|1401.08|1405.7|1401.7|1405.89|1401.89|1405.05|1401.05|35
1620386140000|2021-05-07 11:15:40|1405.59|1401.59|1405.53|1401.53|1406.33|1402.33|1405.47|1401.47|31
1620386150000|2021-05-07 11:15:50|1405.6|1401.6|1403.33|1399.33|1405.82|1401.82|1403.33|1399.33|33
1620386160000|2021-05-07 11:16:00|1403.39|1399.39|1403.99|1399.99|1404.29|1400.29|1403.31|1399.31|36
1620386170000|2021-05-07 11:16:10|1404.18|1400.18|1403.73|1399.73|1404.38|1400.38|1403.73|1399.73|35
1620386180000|2021-05-07 11:16:20|1403.74|1399.74|1403.14|1399.14|1403.99|1399.99|1403.14|1399.14|35
1620386190000|2021-05-07 11:16:30|1402.89|1398.89|1402.12|1398.12|1402.94|1398.94|1402.12|1398.12|32
1620386200000|2021-05-07 11:16:40|1401.97|1397.97|1398.48|1394.48|1401.97|1397.97|1398.38|1394.38|35
1620386210000|2021-05-07 11:16:50|1398.38|1394.38|1400|1396|1400.36|1396.36|1398.37|1394.37|38
1620386220000|2021-05-07 11:17:00|1399.92|1395.92|1398.69|1394.69|1399.92|1395.92|1398.69|1394.69|31
1620386230000|2021-05-07 11:17:10|1398.68|1394.68|1397.71|1393.71|1398.82|1394.82|1397.57|1393.57|26
1620386240000|2021-05-07 11:17:20|1397.86|1393.86|1397.9|1393.9|1398.8|1394.8|1397.64|1393.64|34
1620386250000|2021-05-07 11:17:30|1397.7|1393.7|1398.2|1394.2|1398.21|1394.21|1397.7|1393.7|34
1620386260000|2021-05-07 11:17:40|1398.35|1394.35|1398.77|1394.77|1398.93|1394.93|1398.06|1394.06|31
1620386270000|2021-05-07 11:17:50|1398.79|1394.79|1399.99|1395.99|1400.47|1396.47|1398.79|1394.79|34
1620386280000|2021-05-07 11:18:00|1400|1396|1401.12|1397.12|1401.12|1397.12|1400|1396|30
1620386290000|2021-05-07 11:18:10|1401.17|1397.17|1402.17|1398.17|1402.17|1398.17|1401.17|1397.17|18
1620386300000|2021-05-07 11:18:20|1402.18|1398.18|1402.13|1398.13|1402.18|1398.18|1401.36|1397.36|28
1620386310000|2021-05-07 11:18:30|1403.7|1399.7|1403.3|1399.3|1403.78|1399.78|1402.64|1398.64|32
1620386320000|2021-05-07 11:18:40|1403.29|1399.29|1402.92|1398.92|1403.69|1399.69|1402.92|1398.92|28
1620386330000|2021-05-07 11:18:50|1402.38|1398.38|1402.35|1398.35|1402.56|1398.56|1402.32|1398.32|27
1620386340000|2021-05-07 11:19:00|1402.26|1398.26|1403.81|1399.81|1403.81|1399.81|1402.26|1398.26|32
1620386350000|2021-05-07 11:19:10|1403.78|1399.78|1404.33|1400.33|1404.33|1400.33|1403.63|1399.63|24
1620386360000|2021-05-07 11:19:20|1404.32|1400.32|1405.04|1401.04|1405.2|1401.2|1404.32|1400.32|25
1620386370000|2021-05-07 11:19:30|1404.96|1400.96|1404.11|1400.11|1404.96|1400.96|1403.48|1399.48|32
1620386380000|2021-05-07 11:19:40|1404.21|1400.21|1404.14|1400.14|1404.41|1400.41|1403.82|1399.82|27
1620386390000|2021-05-07 11:19:50|1403.88|1399.88|1404.74|1400.74|1404.8|1400.8|1403.88|1399.88|25
1620386400000|2021-05-07 11:20:00|1404.62|1400.62|1404.73|1400.73|1404.81|1400.81|1404.4|1400.4|27
1620386410000|2021-05-07 11:20:10|1404.68|1400.68|1406.34|1402.34|1406.34|1402.34|1404.6|1400.6|21
1620386420000|2021-05-07 11:20:20|1406.38|1402.38|1407.13|1403.13|1407.13|1403.13|1406.36|1402.36|18
1620386430000|2021-05-07 11:20:30|1407.15|1403.15|1406.99|1402.99|1407.33|1403.33|1406.97|1402.97|18
1620386440000|2021-05-07 11:20:40|1406.98|1402.98|1407.09|1403.09|1407.57|1403.57|1406.96|1402.96|31
1620386450000|2021-05-07 11:20:50|1407.24|1403.24|1405.94|1401.94|1407.24|1403.24|1405.48|1401.48|31
1620386460000|2021-05-07 11:21:00|1405.18|1401.18|1405.36|1401.36|1406.46|1402.46|1405.16|1401.16|36
1620386470000|2021-05-07 11:21:10|1405.51|1401.51|1405.56|1401.56|1405.7|1401.7|1405.02|1401.02|34
1620386480000|2021-05-07 11:21:20|1405.63|1401.63|1405.13|1401.13|1405.91|1401.91|1405.02|1401.02|28
1620386490000|2021-05-07 11:21:30|1405.15|1401.15|1406.55|1402.55|1406.55|1402.55|1405.15|1401.15|30
1620386500000|2021-05-07 11:21:40|1406.57|1402.57|1406.52|1402.52|1406.92|1402.92|1406.46|1402.46|29
1620386510000|2021-05-07 11:21:50|1406.55|1402.55|1405.76|1401.76|1406.58|1402.58|1405.73|1401.73|31
1620386520000|2021-05-07 11:22:00|1405.78|1401.78|1406.41|1402.41|1406.55|1402.55|1405.7|1401.7|32
1620386530000|2021-05-07 11:22:10|1406.44|1402.44|1406.57|1402.57|1406.58|1402.58|1406.41|1402.41|28
1620386540000|2021-05-07 11:22:20|1406.56|1402.56|1406.88|1402.88|1406.88|1402.88|1405.87|1401.87|35
1620386550000|2021-05-07 11:22:30|1406.9|1402.9|1407.2|1403.2|1407.23|1403.23|1406.73|1402.73|31
1620386560000|2021-05-07 11:22:40|1407.15|1403.15|1407.3|1403.3|1407.3|1403.3|1406.95|1402.95|28
1620386570000|2021-05-07 11:22:50|1407.31|1403.31|1406.7|1402.7|1407.58|1403.58|1406.53|1402.53|33
1620386580000|2021-05-07 11:23:00|1406.69|1402.69|1407.67|1403.67|1407.67|1403.67|1406.69|1402.69|21
1620386590000|2021-05-07 11:23:10|1407.63|1403.63|1409.33|1405.33|1409.33|1405.33|1407.63|1403.63|25
1620386600000|2021-05-07 11:23:20|1409.51|1405.51|1410.41|1406.41|1410.52|1406.52|1409.49|1405.49|26
1620386610000|2021-05-07 11:23:30|1410.4|1406.4|1411.34|1407.34|1411.6|1407.6|1410.4|1406.4|30
1620386620000|2021-05-07 11:23:40|1411.32|1407.32|1411.45|1407.45|1411.67|1407.67|1410.31|1406.31|30
1620386630000|2021-05-07 11:23:50|1411.38|1407.38|1411.18|1407.18|1411.44|1407.44|1411.09|1407.09|28
1620386640000|2021-05-07 11:24:00|1411.29|1407.29|1410.51|1406.51|1411.29|1407.29|1410.34|1406.34|28
1620386650000|2021-05-07 11:24:10|1410.49|1406.49|1409.86|1405.86|1410.62|1406.62|1409.74|1405.74|31
1620386660000|2021-05-07 11:24:20|1409.78|1405.78|1410.26|1406.26|1410.57|1406.57|1409.65|1405.65|37
1620386670000|2021-05-07 11:24:30|1410.27|1406.27|1409.67|1405.67|1410.27|1406.27|1408.76|1404.76|40
1620386680000|2021-05-07 11:24:40|1409.63|1405.63|1408.23|1404.23|1409.82|1405.82|1408.23|1404.23|29
1620386690000|2021-05-07 11:24:50|1408.19|1404.19|1408.63|1404.63|1408.65|1404.65|1408.05|1404.05|27
1620386700000|2021-05-07 11:25:00|1408.62|1404.62|1408.61|1404.61|1408.72|1404.72|1408.61|1404.61|25
1620386710000|2021-05-07 11:25:10|1408.62|1404.62|1410.2|1406.2|1410.2|1406.2|1408.62|1404.62|29
1620386720000|2021-05-07 11:25:20|1410.15|1406.15|1410.65|1406.65|1410.68|1406.68|1410.15|1406.15|24
1620386730000|2021-05-07 11:25:30|1410.64|1406.64|1410.1|1406.1|1410.71|1406.71|1409.83|1405.83|22
1620386740000|2021-05-07 11:25:40|1410.12|1406.12|1410.43|1406.43|1410.55|1406.55|1410.06|1406.06|27
1620386750000|2021-05-07 11:25:50|1410.52|1406.52|1410.55|1406.55|1410.96|1406.96|1410.4|1406.4|34
1620386760000|2021-05-07 11:26:00|1410.56|1406.56|1412.32|1408.32|1412.32|1408.32|1410.5|1406.5|35
1620386770000|2021-05-07 11:26:10|1412.24|1408.24|1412.37|1408.37|1412.37|1408.37|1411.79|1407.79|25
1620386780000|2021-05-07 11:26:20|1412.55|1408.55|1413.51|1409.51|1413.54|1409.54|1412.53|1408.53|29
1620386790000|2021-05-07 11:26:30|1413.55|1409.55|1411.96|1407.96|1413.95|1409.95|1411.14|1407.14|36
1620386800000|2021-05-07 11:26:40|1411.81|1407.81|1414.02|1410.02|1414.03|1410.03|1411.35|1407.35|37
1620386810000|2021-05-07 11:26:50|1414.37|1410.37|1413.92|1409.92|1414.69|1410.69|1413.86|1409.86|35
1620386820000|2021-05-07 11:27:00|1413.91|1409.91|1413.68|1409.68|1414.11|1410.11|1413.59|1409.59|36
1620386830000|2021-05-07 11:27:10|1413.66|1409.66|1413.58|1409.58|1413.76|1409.76|1413.51|1409.51|23
1620386840000|2021-05-07 11:27:20|1413.61|1409.61|1413.38|1409.38|1413.67|1409.67|1412.98|1408.98|32
1620386850000|2021-05-07 11:27:30|1413.31|1409.31|1413.51|1409.51|1413.51|1409.51|1412.97|1408.97|33
1620386860000|2021-05-07 11:27:40|1413.47|1409.47|1413.74|1409.74|1414.08|1410.08|1413.21|1409.21|30
1620386870000|2021-05-07 11:27:50|1413.75|1409.75|1414.05|1410.05|1414.1|1410.1|1413.72|1409.72|28
1620386880000|2021-05-07 11:28:00|1414.01|1410.01|1414.1|1410.1|1414.13|1410.13|1414.01|1410.01|18
1620386890000|2021-05-07 11:28:10|1414.11|1410.11|1415.51|1411.51|1415.51|1411.51|1414.11|1410.11|20
1620386900000|2021-05-07 11:28:20|1415.49|1411.49|1415.65|1411.65|1415.65|1411.65|1414.98|1410.98|35
1620386910000|2021-05-07 11:28:30|1415.3|1411.3|1415.32|1411.32|1415.77|1411.77|1415.15|1411.15|23
1620386920000|2021-05-07 11:28:40|1415.34|1411.34|1415.52|1411.52|1415.69|1411.69|1415.34|1411.34|22
1620386930000|2021-05-07 11:28:50|1415.41|1411.41|1415.91|1411.91|1416.03|1412.03|1415.41|1411.41|22
1620386940000|2021-05-07 11:29:00|1416.08|1412.08|1416.35|1412.35|1416.4|1412.4|1415.83|1411.83|30
1620386950000|2021-05-07 11:29:10|1416.38|1412.38|1416.3|1412.3|1416.39|1412.39|1416.13|1412.13|30
1620386960000|2021-05-07 11:29:20|1416.29|1412.29|1415.92|1411.92|1416.29|1412.29|1415.92|1411.92|20
1620386970000|2021-05-07 11:29:30|1415.97|1411.97|1415.67|1411.67|1416.05|1412.05|1415.57|1411.57|25
1620386980000|2021-05-07 11:29:40|1415.66|1411.66|1415.35|1411.35|1415.8|1411.8|1415.32|1411.32|32
1620386990000|2021-05-07 11:29:50|1415.39|1411.39|1415.25|1411.25|1415.54|1411.54|1415.2|1411.2|22
1620387000000|2021-05-07 11:30:00|1415.24|1411.24|1416.5|1412.5|1416.5|1412.5|1415.21|1411.21|26
1620387010000|2021-05-07 11:30:10|1416.65|1412.65|1419.2|1415.2|1419.25|1415.25|1416.42|1412.42|32
1620387020000|2021-05-07 11:30:20|1419.25|1415.25|1419.19|1415.19|1419.57|1415.57|1418.53|1414.53|32
1620387030000|2021-05-07 11:30:30|1419.3|1415.3|1419.35|1415.35|1419.41|1415.41|1418.98|1414.98|35
1620387040000|2021-05-07 11:30:40|1419.37|1415.37|1419.77|1415.77|1420.39|1416.39|1419.16|1415.16|33
1620387050000|2021-05-07 11:30:50|1419.09|1415.09|1418.54|1414.54|1419.45|1415.45|1418.54|1414.54|34
1620387060000|2021-05-07 11:31:00|1418.52|1414.52|1418.15|1414.15|1418.52|1414.52|1418|1414|30
1620387070000|2021-05-07 11:31:10|1418|1414|1419.04|1415.04|1419.04|1415.04|1418|1414|33
1620387080000|2021-05-07 11:31:20|1419.02|1415.02|1418.98|1414.98|1419.11|1415.11|1418.38|1414.38|27
1620387090000|2021-05-07 11:31:30|1418.89|1414.89|1419.77|1415.77|1419.83|1415.83|1418.87|1414.87|32
1620387100000|2021-05-07 11:31:40|1419.78|1415.78|1419.09|1415.09|1419.78|1415.78|1419.09|1415.09|34
1620387110000|2021-05-07 11:31:50|1419.21|1415.21|1420.24|1416.24|1420.27|1416.27|1419.21|1415.21|33
1620387120000|2021-05-07 11:32:00|1420.23|1416.23|1421.2|1417.2|1421.33|1417.33|1420.06|1416.06|25
1620387130000|2021-05-07 11:32:10|1421.16|1417.16|1421.17|1417.17|1421.25|1417.25|1420.64|1416.64|26
1620387140000|2021-05-07 11:32:20|1421.19|1417.19|1421.27|1417.27|1421.52|1417.52|1421.19|1417.19|31
1620387150000|2021-05-07 11:32:30|1421.13|1417.13|1421.26|1417.26|1421.67|1417.67|1420.41|1416.41|36
1620387160000|2021-05-07 11:32:40|1421.09|1417.09|1420.47|1416.47|1421.64|1417.64|1420.06|1416.06|37
1620387170000|2021-05-07 11:32:50|1420.32|1416.32|1420.49|1416.49|1420.49|1416.49|1420.01|1416.01|30
1620387180000|2021-05-07 11:33:00|1420.47|1416.47|1419.91|1415.91|1420.47|1416.47|1419.83|1415.83|28
1620387190000|2021-05-07 11:33:10|1419.92|1415.92|1419.99|1415.99|1420.2|1416.2|1419.87|1415.87|25
1620387200000|2021-05-07 11:33:20|1419.98|1415.98|1419.29|1415.29|1420.09|1416.09|1419.29|1415.29|26
1620387210000|2021-05-07 11:33:30|1419.31|1415.31|1419.87|1415.87|1419.87|1415.87|1419.13|1415.13|28
1620387220000|2021-05-07 11:33:40|1420.01|1416.01|1419.33|1415.33|1420.69|1416.69|1419.13|1415.13|37
1620387230000|2021-05-07 11:33:50|1419.42|1415.42|1420.11|1416.11|1420.12|1416.12|1419.2|1415.2|30
1620387240000|2021-05-07 11:34:00|1420.1|1416.1|1420.37|1416.37|1420.38|1416.38|1419.67|1415.67|37
1620387250000|2021-05-07 11:34:10|1420.38|1416.38|1420.88|1416.88|1420.95|1416.95|1420.24|1416.24|33
1620387260000|2021-05-07 11:34:20|1421.05|1417.05|1421.12|1417.12|1421.2|1417.2|1420.77|1416.77|32
1620387270000|2021-05-07 11:34:30|1421.08|1417.08|1420.92|1416.92|1421.1|1417.1|1420.47|1416.47|32
1620387280000|2021-05-07 11:34:40|1420.93|1416.93|1421.17|1417.17|1421.49|1417.49|1420.92|1416.92|30
1620387290000|2021-05-07 11:34:50|1421.15|1417.15|1419.99|1415.99|1421.15|1417.15|1419.74|1415.74|32
1620387300000|2021-05-07 11:35:00|1420.03|1416.03|1419.64|1415.64|1420.28|1416.28|1419.35|1415.35|25
1620387310000|2021-05-07 11:35:10|1419.66|1415.66|1420.47|1416.47|1420.47|1416.47|1419.27|1415.27|35
1620387320000|2021-05-07 11:35:20|1420.49|1416.49|1421.19|1417.19|1421.76|1417.76|1420.49|1416.49|30
1620387330000|2021-05-07 11:35:30|1421.25|1417.25|1420.32|1416.32|1421.55|1417.55|1419.92|1415.92|31
1620387340000|2021-05-07 11:35:40|1420.29|1416.29|1420.42|1416.42|1420.68|1416.68|1420.29|1416.29|32
1620387350000|2021-05-07 11:35:50|1420.13|1416.13|1419.85|1415.85|1420.13|1416.13|1419.38|1415.38|36
1620387360000|2021-05-07 11:36:00|1419.9|1415.9|1419.49|1415.49|1419.9|1415.9|1419.32|1415.32|33
1620387370000|2021-05-07 11:36:10|1419.46|1415.46|1419.42|1415.42|1419.48|1415.48|1419.3|1415.3|20
1620387380000|2021-05-07 11:36:20|1419.35|1415.35|1417.64|1413.64|1419.37|1415.37|1417.63|1413.63|29
1620387390000|2021-05-07 11:36:30|1417.49|1413.49|1417.53|1413.53|1417.81|1413.81|1417.17|1413.17|34
1620387400000|2021-05-07 11:36:40|1417.55|1413.55|1417.67|1413.67|1418.01|1414.01|1417.4|1413.4|32
1620387410000|2021-05-07 11:36:50|1417.69|1413.69|1417.66|1413.66|1417.71|1413.71|1417.05|1413.05|30
1620387420000|2021-05-07 11:37:00|1417.65|1413.65|1417.97|1413.97|1418.05|1414.05|1417.63|1413.63|19
1620387430000|2021-05-07 11:37:10|1417.89|1413.89|1416.92|1412.92|1417.89|1413.89|1416.89|1412.89|30
1620387440000|2021-05-07 11:37:20|1416.91|1412.91|1416.89|1412.89|1417.27|1413.27|1416.81|1412.81|22
1620387450000|2021-05-07 11:37:30|1416.9|1412.9|1416.73|1412.73|1417.06|1413.06|1416.44|1412.44|26
1620387460000|2021-05-07 11:37:40|1416.72|1412.72|1416.6|1412.6|1416.78|1412.78|1416.52|1412.52|26
1620387470000|2021-05-07 11:37:50|1416.59|1412.59|1416.21|1412.21|1416.6|1412.6|1415.41|1411.41|30
1620387480000|2021-05-07 11:38:00|1416.15|1412.15|1416.69|1412.69|1416.7|1412.7|1416.15|1412.15|35
1620387490000|2021-05-07 11:38:10|1416.7|1412.7|1417.81|1413.81|1417.81|1413.81|1416.61|1412.61|36
1620387500000|2021-05-07 11:38:20|1417.82|1413.82|1419.26|1415.26|1419.26|1415.26|1417.8|1413.8|35
1620387510000|2021-05-07 11:38:30|1419.22|1415.22|1419.89|1415.89|1420.1|1416.1|1419.16|1415.16|33
1620387520000|2021-05-07 11:38:40|1419.84|1415.84|1419.85|1415.85|1420.3|1416.3|1419.7|1415.7|28
1620387530000|2021-05-07 11:38:50|1419.84|1415.84|1420.5|1416.5|1420.5|1416.5|1419.8|1415.8|25
1620387540000|2021-05-07 11:39:00|1420.51|1416.51|1420.96|1416.96|1420.96|1416.96|1420.49|1416.49|30
1620387550000|2021-05-07 11:39:10|1420.97|1416.97|1420.16|1416.16|1421.56|1417.56|1420.13|1416.13|35
1620387560000|2021-05-07 11:39:20|1420.17|1416.17|1419.33|1415.33|1420.36|1416.36|1419.33|1415.33|32
1620387570000|2021-05-07 11:39:30|1419.14|1415.14|1418.67|1414.67|1419.35|1415.35|1418.67|1414.67|30
1620387580000|2021-05-07 11:39:40|1418.71|1414.71|1417.26|1413.26|1418.71|1414.71|1417.22|1413.22|28
1620387590000|2021-05-07 11:39:50|1417.25|1413.25|1416.68|1412.68|1417.28|1413.28|1416.68|1412.68|26
1620387600000|2021-05-07 11:40:00|1416.67|1412.67|1417.53|1413.53|1417.73|1413.73|1416.67|1412.67|27
1620387610000|2021-05-07 11:40:10|1417.55|1413.55|1416.58|1412.58|1417.62|1413.62|1416.58|1412.58|31
1620387620000|2021-05-07 11:40:20|1416.74|1412.74|1416.54|1412.54|1416.97|1412.97|1416.54|1412.54|25
1620387630000|2021-05-07 11:40:30|1416.55|1412.55|1417.25|1413.25|1417.43|1413.43|1416.55|1412.55|33
1620387640000|2021-05-07 11:40:40|1416.91|1412.91|1417.92|1413.92|1417.92|1413.92|1416.9|1412.9|27
1620387650000|2021-05-07 11:40:50|1418.06|1414.06|1419.84|1415.84|1420.02|1416.02|1417.92|1413.92|32
1620387660000|2021-05-07 11:41:00|1419.88|1415.88|1419.56|1415.56|1420.15|1416.15|1419.19|1415.19|27
1620387670000|2021-05-07 11:41:10|1419.55|1415.55|1418.9|1414.9|1419.55|1415.55|1418.9|1414.9|28
1620387680000|2021-05-07 11:41:20|1418.94|1414.94|1417.95|1413.95|1418.96|1414.96|1417.95|1413.95|28
1620387690000|2021-05-07 11:41:30|1417.94|1413.94|1418.07|1414.07|1418.07|1414.07|1417.77|1413.77|23
1620387700000|2021-05-07 11:41:40|1418.12|1414.12|1417.89|1413.89|1418.16|1414.16|1417.89|1413.89|20
1620387710000|2021-05-07 11:41:50|1417.79|1413.79|1417.86|1413.86|1418.11|1414.11|1417.58|1413.58|27
1620387720000|2021-05-07 11:42:00|1417.87|1413.87|1418.07|1414.07|1418.13|1414.13|1417.72|1413.72|32
1620387730000|2021-05-07 11:42:10|1418.08|1414.08|1416.99|1412.99|1418.08|1414.08|1416.99|1412.99|31
1620387740000|2021-05-07 11:42:20|1417.07|1413.07|1417.67|1413.67|1417.67|1413.67|1416.65|1412.65|29
1620387750000|2021-05-07 11:42:30|1417.69|1413.69|1419.12|1415.12|1419.13|1415.13|1417.69|1413.69|33
1620387760000|2021-05-07 11:42:40|1419.13|1415.13|1418.15|1414.15|1419.19|1415.19|1416.79|1412.79|25
1620387770000|2021-05-07 11:42:50|1418.35|1414.35|1418.28|1414.28|1418.67|1414.67|1417.48|1413.48|30
1620387780000|2021-05-07 11:43:00|1418.23|1414.23|1417.89|1413.89|1418.5|1414.5|1417.87|1413.87|28
1620387790000|2021-05-07 11:43:10|1417.87|1413.87|1416.94|1412.94|1417.87|1413.87|1416.94|1412.94|25
1620387800000|2021-05-07 11:43:20|1416.88|1412.88|1417.92|1413.92|1417.92|1413.92|1416.67|1412.67|28
1620387810000|2021-05-07 11:43:30|1416.94|1412.94|1416.53|1412.53|1417.02|1413.02|1416.27|1412.27|29
1620387820000|2021-05-07 11:43:40|1416.52|1412.52|1415.89|1411.89|1416.58|1412.58|1415.89|1411.89|35
1620387830000|2021-05-07 11:43:50|1415.85|1411.85|1416.04|1412.04|1416.04|1412.04|1415.4|1411.4|33
1620387840000|2021-05-07 11:44:00|1416.05|1412.05|1415.66|1411.66|1416.14|1412.14|1415.46|1411.46|32
1620387850000|2021-05-07 11:44:10|1415.67|1411.67|1413.82|1409.82|1415.68|1411.68|1413.79|1409.79|33
1620387860000|2021-05-07 11:44:20|1413.81|1409.81|1413.74|1409.74|1413.91|1409.91|1413.41|1409.41|34
1620387870000|2021-05-07 11:44:30|1413.83|1409.83|1413.53|1409.53|1413.9|1409.9|1413.51|1409.51|31
1620387880000|2021-05-07 11:44:40|1413.52|1409.52|1413.41|1409.41|1413.52|1409.52|1413.38|1409.38|31
1620387890000|2021-05-07 11:44:50|1413.4|1409.4|1414.67|1410.67|1414.76|1410.76|1413.29|1409.29|34
1620387900000|2021-05-07 11:45:00|1414.75|1410.75|1414.94|1410.94|1415.08|1411.08|1414.63|1410.63|28
1620387910000|2021-05-07 11:45:10|1415.17|1411.17|1416.64|1412.64|1416.72|1412.72|1415.17|1411.17|34
1620387920000|2021-05-07 11:45:20|1416.83|1412.83|1416.98|1412.98|1417.3|1413.3|1416.83|1412.83|28
1620387930000|2021-05-07 11:45:30|1416.77|1412.77|1416.52|1412.52|1416.93|1412.93|1416.35|1412.35|35
1620387940000|2021-05-07 11:45:40|1416.51|1412.51|1417.2|1413.2|1417.2|1413.2|1416.51|1412.51|33
1620387950000|2021-05-07 11:45:50|1416.78|1412.78|1416.24|1412.24|1416.78|1412.78|1416.17|1412.17|28
1620387960000|2021-05-07 11:46:00|1416.25|1412.25|1416.55|1412.55|1416.61|1412.61|1416.24|1412.24|16
1620387970000|2021-05-07 11:46:10|1416.27|1412.27|1416.41|1412.41|1416.48|1412.48|1416.27|1412.27|27
1620387980000|2021-05-07 11:46:20|1416.4|1412.4|1416.85|1412.85|1416.85|1412.85|1416.19|1412.19|29
1620387990000|2021-05-07 11:46:30|1416.81|1412.81|1417.05|1413.05|1417.06|1413.06|1416.67|1412.67|26
1620388000000|2021-05-07 11:46:40|1416.98|1412.98|1416.71|1412.71|1417.34|1413.34|1416.22|1412.22|34
1620388010000|2021-05-07 11:46:50|1416.48|1412.48|1416.77|1412.77|1417.22|1413.22|1416.27|1412.27|24
1620388020000|2021-05-07 11:47:00|1416.81|1412.81|1416.28|1412.28|1417.19|1413.19|1416.22|1412.22|32
1620388030000|2021-05-07 11:47:10|1416.26|1412.26|1418.92|1414.92|1419|1415|1416.26|1412.26|29
1620388040000|2021-05-07 11:47:20|1419.54|1415.54|1420.3|1416.3|1420.3|1416.3|1419.25|1415.25|29
1620388050000|2021-05-07 11:47:30|1420.31|1416.31|1420.11|1416.11|1420.35|1416.35|1420.01|1416.01|27
1620388060000|2021-05-07 11:47:40|1420.1|1416.1|1420.12|1416.12|1420.28|1416.28|1419.95|1415.95|21
1620388070000|2021-05-07 11:47:50|1419.98|1415.98|1420.14|1416.14|1420.42|1416.42|1419.98|1415.98|20
1620388080000|2021-05-07 11:48:00|1419.98|1415.98|1420.07|1416.07|1420.28|1416.28|1419.98|1415.98|9
1620388090000|2021-05-07 11:48:10|1420.05|1416.05|1420.02|1416.02|1420.11|1416.11|1419.85|1415.85|17
1620388100000|2021-05-07 11:48:20|1420.06|1416.06|1421.33|1417.33|1421.5|1417.5|1420.05|1416.05|26
1620388110000|2021-05-07 11:48:30|1421.29|1417.29|1420.43|1416.43|1421.33|1417.33|1420.32|1416.32|37
1620388120000|2021-05-07 11:48:40|1420.4|1416.4|1418.69|1414.69|1420.41|1416.41|1418.49|1414.49|33
1620388130000|2021-05-07 11:48:50|1418.85|1414.85|1419.88|1415.88|1419.88|1415.88|1418.77|1414.77|36
1620388140000|2021-05-07 11:49:00|1419.71|1415.71|1418.59|1414.59|1419.91|1415.91|1418.57|1414.57|32
1620388150000|2021-05-07 11:49:10|1418.57|1414.57|1418.56|1414.56|1419.04|1415.04|1418.51|1414.51|34
1620388160000|2021-05-07 11:49:20|1418.57|1414.57|1418.24|1414.24|1418.68|1414.68|1418.24|1414.24|29
1620388170000|2021-05-07 11:49:30|1418.27|1414.27|1417.1|1413.1|1418.37|1414.37|1416.93|1412.93|30
1620388180000|2021-05-07 11:49:40|1416.99|1412.99|1416.91|1412.91|1417.16|1413.16|1416.78|1412.78|30
1620388190000|2021-05-07 11:49:50|1416.89|1412.89|1417.16|1413.16|1417.35|1413.35|1416.89|1412.89|26
1620388200000|2021-05-07 11:50:00|1417.22|1413.22|1417.04|1413.04|1417.31|1413.31|1417.02|1413.02|25
1620388210000|2021-05-07 11:50:10|1417.08|1413.08|1416.58|1412.58|1417.09|1413.09|1416.57|1412.57|26
1620388220000|2021-05-07 11:50:20|1416.53|1412.53|1416.85|1412.85|1417.09|1413.09|1416.51|1412.51|28
1620388230000|2021-05-07 11:50:30|1417.06|1413.06|1416.77|1412.77|1418.9|1414.9|1416.77|1412.77|37
1620388240000|2021-05-07 11:50:40|1416.79|1412.79|1416.82|1412.82|1416.94|1412.94|1416.76|1412.76|27
1620388250000|2021-05-07 11:50:50|1416.83|1412.83|1416.81|1412.81|1416.96|1412.96|1416.79|1412.79|28
1620388260000|2021-05-07 11:51:00|1416.72|1412.72|1417.27|1413.27|1417.27|1413.27|1416.27|1412.27|31
1620388270000|2021-05-07 11:51:10|1417.25|1413.25|1415.61|1411.61|1417.37|1413.37|1415.61|1411.61|31
1620388280000|2021-05-07 11:51:20|1415.52|1411.52|1415.57|1411.57|1415.82|1411.82|1415.33|1411.33|19
1620388290000|2021-05-07 11:51:30|1415.56|1411.56|1415.66|1411.66|1416.07|1412.07|1415.53|1411.53|29
1620388300000|2021-05-07 11:51:40|1415.68|1411.68|1415.62|1411.62|1415.84|1411.84|1415.61|1411.61|13
1620388310000|2021-05-07 11:51:50|1415.57|1411.57|1415.27|1411.27|1415.89|1411.89|1415.2|1411.2|23
1620388320000|2021-05-07 11:52:00|1415.24|1411.24|1414.93|1410.93|1415.27|1411.27|1414.93|1410.93|28
1620388330000|2021-05-07 11:52:10|1414.88|1410.88|1414.12|1410.12|1415.27|1411.27|1414.11|1410.11|25
1620388340000|2021-05-07 11:52:20|1414.09|1410.09|1414.34|1410.34|1414.41|1410.41|1413.74|1409.74|29
1620388350000|2021-05-07 11:52:30|1414.21|1410.21|1414.35|1410.35|1414.54|1410.54|1413.93|1409.93|29
1620388360000|2021-05-07 11:52:40|1414.39|1410.39|1414.14|1410.14|1414.4|1410.4|1413.84|1409.84|22
1620388370000|2021-05-07 11:52:50|1414.19|1410.19|1414.2|1410.2|1414.39|1410.39|1413.94|1409.94|22
1620388380000|2021-05-07 11:53:00|1414.3|1410.3|1415.31|1411.31|1415.31|1411.31|1414.03|1410.03|30
1620388390000|2021-05-07 11:53:10|1415.24|1411.24|1415.74|1411.74|1416.05|1412.05|1414.92|1410.92|28
1620388400000|2021-05-07 11:53:20|1415.57|1411.57|1414.61|1410.61|1415.59|1411.59|1414.58|1410.58|30
1620388410000|2021-05-07 11:53:30|1414.62|1410.62|1414.28|1410.28|1414.62|1410.62|1414.08|1410.08|33
1620388420000|2021-05-07 11:53:40|1414.18|1410.18|1414.24|1410.24|1414.36|1410.36|1414.18|1410.18|19
1620388430000|2021-05-07 11:53:50|1414.25|1410.25|1413.53|1409.53|1414.35|1410.35|1413.21|1409.21|33
1620388440000|2021-05-07 11:54:00|1413.49|1409.49|1413.28|1409.28|1413.65|1409.65|1413.28|1409.28|27
1620388450000|2021-05-07 11:54:10|1413.15|1409.15|1411.97|1407.97|1413.15|1409.15|1411.84|1407.84|33
1620388460000|2021-05-07 11:54:20|1412.22|1408.22|1411.88|1407.88|1412.39|1408.39|1411.8|1407.8|29
1620388470000|2021-05-07 11:54:30|1412.04|1408.04|1412.4|1408.4|1412.4|1408.4|1411.91|1407.91|26
1620388480000|2021-05-07 11:54:40|1412.36|1408.36|1411.91|1407.91|1412.36|1408.36|1411.68|1407.68|25
1620388490000|2021-05-07 11:54:50|1411.89|1407.89|1411.77|1407.77|1411.91|1407.91|1411.5|1407.5|28
1620388500000|2021-05-07 11:55:00|1411.78|1407.78|1411.24|1407.24|1411.79|1407.79|1411.16|1407.16|25
1620388510000|2021-05-07 11:55:10|1411.12|1407.12|1410.21|1406.21|1411.12|1407.12|1410.21|1406.21|25
1620388520000|2021-05-07 11:55:20|1410.19|1406.19|1410.03|1406.03|1410.25|1406.25|1409.84|1405.84|32
1620388530000|2021-05-07 11:55:30|1409.91|1405.91|1410.14|1406.14|1410.26|1406.26|1409.85|1405.85|30
1620388540000|2021-05-07 11:55:40|1410.24|1406.24|1409.94|1405.94|1410.33|1406.33|1409.84|1405.84|32
1620388550000|2021-05-07 11:55:50|1409.93|1405.93|1409.54|1405.54|1409.98|1405.98|1409.45|1405.45|27
1620388560000|2021-05-07 11:56:00|1409.5|1405.5|1409.38|1405.38|1409.62|1405.62|1409.22|1405.22|33
1620388570000|2021-05-07 11:56:10|1409.39|1405.39|1408.91|1404.91|1409.48|1405.48|1408.89|1404.89|31
1620388580000|2021-05-07 11:56:20|1408.92|1404.92|1408|1404|1409.05|1405.05|1408|1404|30
1620388590000|2021-05-07 11:56:30|1408.02|1404.02|1407.8|1403.8|1408.02|1404.02|1407.71|1403.71|32
1620388600000|2021-05-07 11:56:40|1407.79|1403.79|1407.7|1403.7|1408.15|1404.15|1407.7|1403.7|23
1620388610000|2021-05-07 11:56:50|1407.59|1403.59|1407.65|1403.65|1407.79|1403.79|1407.48|1403.48|33
1620388620000|2021-05-07 11:57:00|1407.64|1403.64|1407.73|1403.73|1407.83|1403.83|1407.63|1403.63|24
1620388630000|2021-05-07 11:57:10|1407.76|1403.76|1407.61|1403.61|1408.33|1404.33|1407.61|1403.61|27
1620388640000|2021-05-07 11:57:20|1407.53|1403.53|1407.8|1403.8|1407.82|1403.82|1407.41|1403.41|26
1620388650000|2021-05-07 11:57:30|1407.88|1403.88|1408|1404|1408.14|1404.14|1407.71|1403.71|30
1620388660000|2021-05-07 11:57:40|1408.1|1404.1|1407.35|1403.35|1408.15|1404.15|1407.26|1403.26|30
1620388670000|2021-05-07 11:57:50|1407.36|1403.36|1408.18|1404.18|1408.34|1404.34|1407.33|1403.33|22
1620388680000|2021-05-07 11:58:00|1408.17|1404.17|1407.91|1403.91|1408.2|1404.2|1407.88|1403.88|26
1620388690000|2021-05-07 11:58:10|1407.92|1403.92|1408.31|1404.31|1408.31|1404.31|1407.92|1403.92|17
1620388700000|2021-05-07 11:58:20|1408.15|1404.15|1407.97|1403.97|1408.15|1404.15|1407.91|1403.91|18
1620388710000|2021-05-07 11:58:30|1407.96|1403.96|1408.53|1404.53|1408.63|1404.63|1407.96|1403.96|17
1620388720000|2021-05-07 11:58:40|1408.56|1404.56|1409.02|1405.02|1409.13|1405.13|1408.53|1404.53|29
1620388730000|2021-05-07 11:58:50|1409.03|1405.03|1408.97|1404.97|1409.17|1405.17|1408.97|1404.97|17
1620388740000|2021-05-07 11:59:00|1409.03|1405.03|1408.7|1404.7|1409.03|1405.03|1408.43|1404.43|27
1620388750000|2021-05-07 11:59:10|1408.77|1404.77|1408.39|1404.39|1408.77|1404.77|1408.32|1404.32|27
1620388760000|2021-05-07 11:59:20|1408.41|1404.41|1408.11|1404.11|1408.52|1404.52|1408.11|1404.11|26
1620388770000|2021-05-07 11:59:30|1408.1|1404.1|1405.94|1401.94|1408.1|1404.1|1405.94|1401.94|32
1620388780000|2021-05-07 11:59:40|1405.86|1401.86|1406.04|1402.04|1406.44|1402.44|1405.83|1401.83|33
1620388790000|2021-05-07 11:59:50|1406.08|1402.08|1405.76|1401.76|1406.69|1402.69|1405.76|1401.76|32
1620388800000|2021-05-07 12:00:00|1405.43|1401.43|1406.84|1402.84|1407.18|1403.18|1405.43|1401.43|33
1620388810000|2021-05-07 12:00:10|1406.75|1402.75|1407.72|1403.72|1408.5|1404.5|1406.68|1402.68|36
1620388820000|2021-05-07 12:00:20|1408|1404|1408.71|1404.71|1410.79|1406.79|1408|1404|35
1620388830000|2021-05-07 12:00:30|1408.55|1404.55|1408.62|1404.62|1408.71|1404.71|1408.09|1404.09|37
1620388840000|2021-05-07 12:00:40|1408.25|1404.25|1408.88|1404.88|1408.9|1404.9|1407.88|1403.88|31
1620388850000|2021-05-07 12:00:50|1408.9|1404.9|1408.46|1404.46|1409.11|1405.11|1408.45|1404.45|32
1620388860000|2021-05-07 12:01:00|1408.44|1404.44|1408.82|1404.82|1408.82|1404.82|1407.86|1403.86|33
1620388870000|2021-05-07 12:01:10|1408.95|1404.95|1408.3|1404.3|1408.95|1404.95|1407.99|1403.99|34
1620388880000|2021-05-07 12:01:20|1408.12|1404.12|1407.61|1403.61|1408.12|1404.12|1407.58|1403.58|23
1620388890000|2021-05-07 12:01:30|1407.59|1403.59|1407.93|1403.93|1407.93|1403.93|1407.33|1403.33|25
1620388900000|2021-05-07 12:01:40|1408.05|1404.05|1408.07|1404.07|1408.11|1404.11|1407.5|1403.5|36
1620388910000|2021-05-07 12:01:50|1408.06|1404.06|1408.49|1404.49|1408.49|1404.49|1407.81|1403.81|28
1620388920000|2021-05-07 12:02:00|1408.24|1404.24|1408.81|1404.81|1409.07|1405.07|1408.24|1404.24|31
1620388930000|2021-05-07 12:02:10|1408.82|1404.82|1409.01|1405.01|1409.04|1405.04|1408.42|1404.42|31
1620388940000|2021-05-07 12:02:20|1409.02|1405.02|1409.29|1405.29|1409.73|1405.73|1408.33|1404.33|27
1620388950000|2021-05-07 12:02:30|1409.3|1405.3|1409.23|1405.23|1409.34|1405.34|1408.41|1404.41|31
1620388960000|2021-05-07 12:02:40|1409.25|1405.25|1411.04|1407.04|1411.04|1407.04|1408.68|1404.68|30
1620388970000|2021-05-07 12:02:50|1410.7|1406.7|1411.01|1407.01|1411.49|1407.49|1410.59|1406.59|32
1620388980000|2021-05-07 12:03:00|1410.98|1406.98|1410.01|1406.01|1410.98|1406.98|1410.01|1406.01|32
1620388990000|2021-05-07 12:03:10|1409.94|1405.94|1408.31|1404.31|1409.94|1405.94|1408.31|1404.31|26
1620389000000|2021-05-07 12:03:20|1408.33|1404.33|1408.34|1404.34|1408.7|1404.7|1408.31|1404.31|16
1620389010000|2021-05-07 12:03:30|1408.44|1404.44|1408.54|1404.54|1409|1405|1408|1404|28
1620389020000|2021-05-07 12:03:40|1408.07|1404.07|1409.57|1405.57|1409.6|1405.6|1408.07|1404.07|32
1620389030000|2021-05-07 12:03:50|1409.61|1405.61|1410.13|1406.13|1410.69|1406.69|1409.33|1405.33|35
1620389040000|2021-05-07 12:04:00|1409.48|1405.48|1409.72|1405.72|1409.97|1405.97|1409.32|1405.32|29
1620389050000|2021-05-07 12:04:10|1409.78|1405.78|1409.65|1405.65|1410.06|1406.06|1408.59|1404.59|31
1620389060000|2021-05-07 12:04:20|1409.83|1405.83|1409.27|1405.27|1409.83|1405.83|1409.06|1405.06|33
1620389070000|2021-05-07 12:04:30|1409.34|1405.34|1410.42|1406.42|1410.42|1406.42|1409.34|1405.34|34
1620389080000|2021-05-07 12:04:40|1410.43|1406.43|1410.22|1406.22|1410.69|1406.69|1410.05|1406.05|28
1620389090000|2021-05-07 12:04:50|1410.3|1406.3|1409.72|1405.72|1410.33|1406.33|1408.87|1404.87|37
1620389100000|2021-05-07 12:05:00|1410.03|1406.03|1411.09|1407.09|1411.09|1407.09|1410.03|1406.03|31
1620389110000|2021-05-07 12:05:10|1410.28|1406.28|1410.41|1406.41|1410.91|1406.91|1410.2|1406.2|30
1620389120000|2021-05-07 12:05:20|1410.4|1406.4|1410.11|1406.11|1410.48|1406.48|1409.91|1405.91|30
1620389130000|2021-05-07 12:05:30|1410.12|1406.12|1409.77|1405.77|1410.17|1406.17|1409.76|1405.76|29
1620389140000|2021-05-07 12:05:40|1409.78|1405.78|1409.53|1405.53|1409.85|1405.85|1408.92|1404.92|28
1620389150000|2021-05-07 12:05:50|1409.32|1405.32|1409.24|1405.24|1409.42|1405.42|1409.07|1405.07|30
1620389160000|2021-05-07 12:06:00|1409.22|1405.22|1409.97|1405.97|1410.15|1406.15|1409.19|1405.19|21
1620389170000|2021-05-07 12:06:10|1410.17|1406.17|1409.78|1405.78|1410.62|1406.62|1409.6|1405.6|32
1620389180000|2021-05-07 12:06:20|1409.02|1405.02|1409.89|1405.89|1410.7|1406.7|1409.02|1405.02|32
1620389190000|2021-05-07 12:06:30|1410.01|1406.01|1409.75|1405.75|1410.01|1406.01|1409.73|1405.73|25
1620389200000|2021-05-07 12:06:40|1409.69|1405.69|1408.48|1404.48|1409.69|1405.69|1408.48|1404.48|32
1620389210000|2021-05-07 12:06:50|1408.7|1404.7|1406.71|1402.71|1409.04|1405.04|1406.71|1402.71|33
1620389220000|2021-05-07 12:07:00|1406.68|1402.68|1404.9|1400.9|1406.68|1402.68|1404.9|1400.9|32
1620389230000|2021-05-07 12:07:10|1404.91|1400.91|1405.03|1401.03|1405.11|1401.11|1404.85|1400.85|28
1620389240000|2021-05-07 12:07:20|1405.02|1401.02|1401.62|1397.62|1405.02|1401.02|1401.37|1397.37|26
1620389250000|2021-05-07 12:07:30|1400.77|1396.77|1400.07|1396.07|1400.77|1396.77|1399.86|1395.86|29
1620389260000|2021-05-07 12:07:40|1399.99|1395.99|1399.9|1395.9|1400.13|1396.13|1399.9|1395.9|20
1620389270000|2021-05-07 12:07:50|1399.93|1395.93|1399.9|1395.9|1400.16|1396.16|1399.9|1395.9|25
1620389280000|2021-05-07 12:08:00|1399.83|1395.83|1399.67|1395.67|1399.83|1395.83|1399.56|1395.56|26
1620389290000|2021-05-07 12:08:10|1399.68|1395.68|1398.83|1394.83|1399.68|1395.68|1398.76|1394.76|33
1620389300000|2021-05-07 12:08:20|1398.78|1394.78|1397.99|1393.99|1398.82|1394.82|1397.99|1393.99|34
1620389310000|2021-05-07 12:08:30|1398.15|1394.15|1397.71|1393.71|1398.68|1394.68|1397.71|1393.71|33
1620389320000|2021-05-07 12:08:40|1397.7|1393.7|1396.68|1392.68|1397.73|1393.73|1396.59|1392.59|30
1620389330000|2021-05-07 12:08:50|1396.67|1392.67|1396.57|1392.57|1396.86|1392.86|1396.27|1392.27|34
1620389340000|2021-05-07 12:09:00|1396.59|1392.59|1396.46|1392.46|1396.68|1392.68|1396.34|1392.34|32
1620389350000|2021-05-07 12:09:10|1396.38|1392.38|1395.7|1391.7|1396.53|1392.53|1395.7|1391.7|26
1620389360000|2021-05-07 12:09:20|1395.79|1391.79|1396.02|1392.02|1396.03|1392.03|1395.63|1391.63|30
1620389370000|2021-05-07 12:09:30|1396.03|1392.03|1395.33|1391.33|1396.07|1392.07|1395.22|1391.22|26
1620389380000|2021-05-07 12:09:40|1395.34|1391.34|1394.41|1390.41|1395.34|1391.34|1394.41|1390.41|31
1620389390000|2021-05-07 12:09:50|1394.58|1390.58|1395.61|1391.61|1395.61|1391.61|1393.88|1389.88|38
1620389400000|2021-05-07 12:10:00|1395.71|1391.71|1397.6|1393.6|1397.6|1393.6|1395.71|1391.71|32
1620389410000|2021-05-07 12:10:10|1397.58|1393.58|1398.51|1394.51|1398.51|1394.51|1397.37|1393.37|27
1620389420000|2021-05-07 12:10:20|1398.52|1394.52|1397.82|1393.82|1398.56|1394.56|1397.76|1393.76|23
1620389430000|2021-05-07 12:10:30|1398.2|1394.2|1396.92|1392.92|1398.46|1394.46|1396.81|1392.81|33
1620389440000|2021-05-07 12:10:40|1396.85|1392.85|1394.67|1390.67|1396.85|1392.85|1394.65|1390.65|36
1620389450000|2021-05-07 12:10:50|1394.68|1390.68|1393.83|1389.83|1394.68|1390.68|1393.78|1389.78|28
1620389460000|2021-05-07 12:11:00|1393.85|1389.85|1392.83|1388.83|1393.87|1389.87|1392.7|1388.7|25
1620389470000|2021-05-07 12:11:10|1393.07|1389.07|1392.81|1388.81|1393.68|1389.68|1392.67|1388.67|34
1620389480000|2021-05-07 12:11:20|1392.8|1388.8|1393.78|1389.78|1393.78|1389.78|1392.65|1388.65|36
1620389490000|2021-05-07 12:11:30|1393.64|1389.64|1395.62|1391.62|1395.95|1391.95|1393.63|1389.63|38
1620389500000|2021-05-07 12:11:40|1395.55|1391.55|1395.54|1391.54|1397.02|1393.02|1395.53|1391.53|34
1620389510000|2021-05-07 12:11:50|1395.53|1391.53|1395.08|1391.08|1395.54|1391.54|1394.73|1390.73|34
1620389520000|2021-05-07 12:12:00|1395.07|1391.07|1396.6|1392.6|1396.62|1392.62|1395.07|1391.07|28
1620389530000|2021-05-07 12:12:10|1396.61|1392.61|1396.32|1392.32|1396.95|1392.95|1396.32|1392.32|30
1620389540000|2021-05-07 12:12:20|1396.66|1392.66|1396.68|1392.68|1396.85|1392.85|1396.3|1392.3|33
1620389550000|2021-05-07 12:12:30|1396.77|1392.77|1397.74|1393.74|1397.9|1393.9|1396.32|1392.32|23
1620389560000|2021-05-07 12:12:40|1397.75|1393.75|1397.29|1393.29|1398.22|1394.22|1396.14|1392.14|23
1620389570000|2021-05-07 12:12:50|1397.22|1393.22|1396.86|1392.86|1397.54|1393.54|1396.5|1392.5|33
1620389580000|2021-05-07 12:13:00|1396.87|1392.87|1397.89|1393.89|1398.18|1394.18|1396.87|1392.87|31
1620389590000|2021-05-07 12:13:10|1397.71|1393.71|1397.41|1393.41|1397.94|1393.94|1397.33|1393.33|23
1620389600000|2021-05-07 12:13:20|1397.38|1393.38|1397.2|1393.2|1397.43|1393.43|1396.86|1392.86|26
1620389610000|2021-05-07 12:13:30|1397.13|1393.13|1397.18|1393.18|1397.41|1393.41|1396.96|1392.96|26
1620389620000|2021-05-07 12:13:40|1397.33|1393.33|1396.85|1392.85|1397.5|1393.5|1396.85|1392.85|33
1620389630000|2021-05-07 12:13:50|1396.82|1392.82|1397.34|1393.34|1397.39|1393.39|1396.8|1392.8|24
1620389640000|2021-05-07 12:14:00|1397.35|1393.35|1397.1|1393.1|1397.5|1393.5|1397.03|1393.03|24
1620389650000|2021-05-07 12:14:10|1397.09|1393.09|1397.52|1393.52|1397.52|1393.52|1396.86|1392.86|28
1620389660000|2021-05-07 12:14:20|1397.17|1393.17|1399.58|1395.58|1399.59|1395.59|1397.17|1393.17|26
1620389670000|2021-05-07 12:14:30|1399.59|1395.59|1400.33|1396.33|1401.02|1397.02|1397.37|1393.37|35
1620389680000|2021-05-07 12:14:40|1400.3|1396.3|1397.63|1393.63|1400.32|1396.32|1397.63|1393.63|29
1620389690000|2021-05-07 12:14:50|1397.64|1393.64|1399.47|1395.47|1399.98|1395.98|1397.36|1393.36|19
1620389700000|2021-05-07 12:15:00|1399.44|1395.44|1399.53|1395.53|1399.62|1395.62|1399.11|1395.11|23
1620389710000|2021-05-07 12:15:10|1399.54|1395.54|1400.12|1396.12|1400.12|1396.12|1399.09|1395.09|28
1620389720000|2021-05-07 12:15:20|1399.7|1395.7|1399.99|1395.99|1400.04|1396.04|1398.55|1394.55|28
1620389730000|2021-05-07 12:15:30|1400.06|1396.06|1400|1396|1400.13|1396.13|1399.6|1395.6|22
1620389740000|2021-05-07 12:15:40|1400.04|1396.04|1400.87|1396.87|1400.96|1396.96|1400|1396|23
1620389750000|2021-05-07 12:15:50|1400.53|1396.53|1399.24|1395.24|1401.43|1397.43|1399.24|1395.24|22
1620389760000|2021-05-07 12:16:00|1399.3|1395.3|1401.85|1397.85|1401.85|1397.85|1399.3|1395.3|24
1620389770000|2021-05-07 12:16:10|1401.84|1397.84|1402.1|1398.1|1402.44|1398.44|1401.4|1397.4|25
1620389780000|2021-05-07 12:16:20|1402.44|1398.44|1403.92|1399.92|1404.09|1400.09|1402.44|1398.44|25
1620389790000|2021-05-07 12:16:30|1404.06|1400.06|1404.2|1400.2|1404.22|1400.22|1403.77|1399.77|27
1620389800000|2021-05-07 12:16:40|1404.13|1400.13|1404.15|1400.15|1404.28|1400.28|1403.62|1399.62|29
1620389810000|2021-05-07 12:16:50|1404.21|1400.21|1404.11|1400.11|1404.23|1400.23|1403.62|1399.62|28
1620389820000|2021-05-07 12:17:00|1404.12|1400.12|1401.74|1397.74|1404.12|1400.12|1401.51|1397.51|33
1620389830000|2021-05-07 12:17:10|1401.5|1397.5|1402.52|1398.52|1402.57|1398.57|1401.35|1397.35|32
1620389840000|2021-05-07 12:17:20|1402.55|1398.55|1403.22|1399.22|1403.77|1399.77|1402.31|1398.31|31
1620389850000|2021-05-07 12:17:30|1403.27|1399.27|1402.51|1398.51|1403.27|1399.27|1402.51|1398.51|29
1620389860000|2021-05-07 12:17:40|1402.44|1398.44|1401.44|1397.44|1402.44|1398.44|1401.42|1397.42|35
1620389870000|2021-05-07 12:17:50|1401.43|1397.43|1401.11|1397.11|1401.66|1397.66|1401.02|1397.02|25
1620389880000|2021-05-07 12:18:00|1401.1|1397.1|1398.57|1394.57|1401.1|1397.1|1398.34|1394.34|35
1620389890000|2021-05-07 12:18:10|1398.56|1394.56|1398.55|1394.55|1398.75|1394.75|1398.37|1394.37|27
1620389900000|2021-05-07 12:18:20|1398.45|1394.45|1397.12|1393.12|1398.5|1394.5|1397.12|1393.12|29
1620389910000|2021-05-07 12:18:30|1397.14|1393.14|1396.29|1392.29|1397.48|1393.48|1396.26|1392.26|30
1620389920000|2021-05-07 12:18:40|1396.43|1392.43|1395.62|1391.62|1396.43|1392.43|1395.53|1391.53|29
1620389930000|2021-05-07 12:18:50|1395.64|1391.64|1395.5|1391.5|1395.88|1391.88|1395.12|1391.12|34
1620389940000|2021-05-07 12:19:00|1395.52|1391.52|1396.74|1392.74|1396.95|1392.95|1395.38|1391.38|34
1620389950000|2021-05-07 12:19:10|1396.73|1392.73|1395.1|1391.1|1396.73|1392.73|1395.1|1391.1|29
1620389960000|2021-05-07 12:19:20|1395.24|1391.24|1394.9|1390.9|1395.48|1391.48|1394.76|1390.76|33
1620389970000|2021-05-07 12:19:30|1394.87|1390.87|1394.31|1390.31|1394.87|1390.87|1394.24|1390.24|28
1620389980000|2021-05-07 12:19:40|1394.39|1390.39|1393.28|1389.28|1394.39|1390.39|1393.27|1389.27|26
1620389990000|2021-05-07 12:19:50|1393.3|1389.3|1393.4|1389.4|1393.4|1389.4|1392.72|1388.72|25
1620390000000|2021-05-07 12:20:00|1393.39|1389.39|1392.61|1388.61|1393.49|1389.49|1392.61|1388.61|29
1620390010000|2021-05-07 12:20:10|1392.62|1388.62|1390.35|1386.35|1392.62|1388.62|1390.3|1386.3|33
1620390020000|2021-05-07 12:20:20|1390.29|1386.29|1390.1|1386.1|1390.7|1386.7|1389.54|1385.54|26
1620390030000|2021-05-07 12:20:30|1390.06|1386.06|1389.37|1385.37|1390.82|1386.82|1386.85|1382.85|33
1620390040000|2021-05-07 12:20:40|1389.09|1385.09|1388.46|1384.46|1389.89|1385.89|1388.37|1384.37|36
1620390050000|2021-05-07 12:20:50|1388.48|1384.48|1387.65|1383.65|1388.48|1384.48|1387.21|1383.21|33
1620390060000|2021-05-07 12:21:00|1387.59|1383.59|1388.02|1384.02|1388.22|1384.22|1387.59|1383.59|35
1620390070000|2021-05-07 12:21:10|1387.98|1383.98|1388.06|1384.06|1388.21|1384.21|1387.81|1383.81|32
1620390080000|2021-05-07 12:21:20|1387.99|1383.99|1388.08|1384.08|1388.09|1384.09|1387.71|1383.71|21
1620390090000|2021-05-07 12:21:30|1387.99|1383.99|1387.36|1383.36|1387.99|1383.99|1387.36|1383.36|23
1620390100000|2021-05-07 12:21:40|1387.47|1383.47|1386.46|1382.46|1387.98|1383.98|1386.42|1382.42|38
1620390110000|2021-05-07 12:21:50|1386.57|1382.57|1386.59|1382.59|1386.66|1382.66|1386.14|1382.14|26
1620390120000|2021-05-07 12:22:00|1386.6|1382.6|1386.95|1382.95|1387.39|1383.39|1386.24|1382.24|35
1620390130000|2021-05-07 12:22:10|1387|1383|1387|1383|1387.12|1383.12|1386.01|1382.01|35
1620390140000|2021-05-07 12:22:20|1386.68|1382.68|1387.54|1383.54|1388.44|1384.44|1386.62|1382.62|37
1620390150000|2021-05-07 12:22:30|1387.74|1383.74|1384.48|1380.48|1387.74|1383.74|1384.48|1380.48|38
1620390160000|2021-05-07 12:22:40|1384.46|1380.46|1383.95|1379.95|1384.46|1380.46|1383.21|1379.21|34
1620390170000|2021-05-07 12:22:50|1383.91|1379.91|1382.39|1378.39|1383.92|1379.92|1382.39|1378.39|31
1620390180000|2021-05-07 12:23:00|1382.38|1378.38|1382.5|1378.5|1384|1380|1382.17|1378.17|32
1620390190000|2021-05-07 12:23:10|1382.49|1378.49|1383.11|1379.11|1383.11|1379.11|1382.47|1378.47|29
1620390200000|2021-05-07 12:23:20|1383.08|1379.08|1382.72|1378.72|1383.19|1379.19|1382.22|1378.22|25
1620390210000|2021-05-07 12:23:30|1382.11|1378.11|1384.14|1380.14|1384.43|1380.43|1382.11|1378.11|30
1620390220000|2021-05-07 12:23:40|1384.2|1380.2|1382.94|1378.94|1384.4|1380.4|1382.94|1378.94|35
1620390230000|2021-05-07 12:23:50|1382.95|1378.95|1384.26|1380.26|1384.51|1380.51|1382.95|1378.95|33
1620390240000|2021-05-07 12:24:00|1384.07|1380.07|1384.62|1380.62|1384.62|1380.62|1384.07|1380.07|32
1620390250000|2021-05-07 12:24:10|1384.76|1380.76|1384.89|1380.89|1385.14|1381.14|1384.45|1380.45|36
1620390260000|2021-05-07 12:24:20|1384.99|1380.99|1385.72|1381.72|1385.87|1381.87|1384.99|1380.99|33
1620390270000|2021-05-07 12:24:30|1385.73|1381.73|1386.68|1382.68|1386.68|1382.68|1385.73|1381.73|30
1620390280000|2021-05-07 12:24:40|1386.66|1382.66|1384.42|1380.42|1386.66|1382.66|1383.44|1379.44|33
1620390290000|2021-05-07 12:24:50|1384.37|1380.37|1382.54|1378.54|1384.45|1380.45|1382.44|1378.44|31
1620390300000|2021-05-07 12:25:00|1382.55|1378.55|1385.35|1381.35|1385.37|1381.37|1382.5|1378.5|35
1620390310000|2021-05-07 12:25:10|1385.24|1381.24|1383.5|1379.5|1385.24|1381.24|1383.49|1379.49|37
1620390320000|2021-05-07 12:25:20|1383.52|1379.52|1383|1379|1383.58|1379.58|1382.61|1378.61|30
1620390330000|2021-05-07 12:25:30|1382.94|1378.94|1384.43|1380.43|1385.17|1381.17|1382.94|1378.94|38
1620390340000|2021-05-07 12:25:40|1384.29|1380.29|1382.88|1378.88|1384.29|1380.29|1382.71|1378.71|36
1620390350000|2021-05-07 12:25:50|1382.82|1378.82|1383.52|1379.52|1384.34|1380.34|1382.82|1378.82|33
1620390360000|2021-05-07 12:26:00|1383.53|1379.53|1383.67|1379.67|1383.86|1379.86|1383.24|1379.24|35
1620390370000|2021-05-07 12:26:10|1383.66|1379.66|1383.52|1379.52|1383.73|1379.73|1382.46|1378.46|37
1620390380000|2021-05-07 12:26:20|1383.49|1379.49|1383.66|1379.66|1384.64|1380.64|1383.49|1379.49|31
1620390390000|2021-05-07 12:26:30|1383.67|1379.67|1386.93|1382.93|1386.93|1382.93|1383.67|1379.67|33
1620390400000|2021-05-07 12:26:40|1386.94|1382.94|1389.27|1385.27|1389.28|1385.28|1386.94|1382.94|21
1620390410000|2021-05-07 12:26:50|1389.26|1385.26|1389.65|1385.65|1390.17|1386.17|1389.04|1385.04|30
1620390420000|2021-05-07 12:27:00|1389.66|1385.66|1389|1385|1389.66|1385.66|1388.14|1384.14|37
1620390430000|2021-05-07 12:27:10|1389.12|1385.12|1386.76|1382.76|1389.12|1385.12|1386.74|1382.74|31
1620390440000|2021-05-07 12:27:20|1386.82|1382.82|1385.4|1381.4|1387.22|1383.22|1385.4|1381.4|34
1620390450000|2021-05-07 12:27:30|1385.39|1381.39|1384.07|1380.07|1385.45|1381.45|1383.94|1379.94|35
1620390460000|2021-05-07 12:27:40|1384.14|1380.14|1383.64|1379.64|1384.78|1380.78|1383.64|1379.64|33
1620390470000|2021-05-07 12:27:50|1383.71|1379.71|1382.64|1378.64|1383.71|1379.71|1382.55|1378.55|30
1620390480000|2021-05-07 12:28:00|1382.71|1378.71|1382.97|1378.97|1382.97|1378.97|1381.98|1377.98|33
1620390490000|2021-05-07 12:28:10|1383.18|1379.18|1385.5|1381.5|1386|1382|1383.18|1379.18|36
1620390500000|2021-05-07 12:28:20|1385.51|1381.51|1386.69|1382.69|1386.69|1382.69|1385.15|1381.15|35
1620390510000|2021-05-07 12:28:30|1386.09|1382.09|1388.21|1384.21|1388.27|1384.27|1386.09|1382.09|36
1620390520000|2021-05-07 12:28:40|1388.25|1384.25|1389.17|1385.17|1389.17|1385.17|1387.89|1383.89|33
1620390530000|2021-05-07 12:28:50|1389.2|1385.2|1390.14|1386.14|1390.39|1386.39|1388.82|1384.82|26
1620390540000|2021-05-07 12:29:00|1390.26|1386.26|1388.43|1384.43|1390.37|1386.37|1388.38|1384.38|36
1620390550000|2021-05-07 12:29:10|1388.45|1384.45|1389.08|1385.08|1389.08|1385.08|1388.45|1384.45|36
1620390560000|2021-05-07 12:29:20|1389.09|1385.09|1388.27|1384.27|1389.21|1385.21|1388.27|1384.27|28
1620390570000|2021-05-07 12:29:30|1388.26|1384.26|1387.9|1383.9|1388.46|1384.46|1387.9|1383.9|31
1620390580000|2021-05-07 12:29:40|1387.93|1383.93|1390.18|1386.18|1390.18|1386.18|1387.93|1383.93|28
1620390590000|2021-05-07 12:29:50|1390.2|1386.2|1389.44|1385.44|1390.48|1386.48|1388.99|1384.99|36
1620390600000|2021-05-07 12:30:00|1389.43|1385.43|1391.55|1387.55|1391.55|1387.55|1389.43|1385.43|34
1620390610000|2021-05-07 12:30:10|1391.53|1387.53|1388.5|1384.5|1391.78|1387.78|1388.33|1384.33|38
1620390620000|2021-05-07 12:30:20|1388.54|1384.54|1389.6|1385.6|1390.82|1386.82|1387.84|1383.84|39
1620390630000|2021-05-07 12:30:30|1389.61|1385.61|1391.87|1387.87|1391.99|1387.99|1389.61|1385.61|31
1620390640000|2021-05-07 12:30:40|1391.82|1387.82|1393.29|1389.29|1393.29|1389.29|1391.53|1387.53|38
1620390650000|2021-05-07 12:30:50|1393.27|1389.27|1394.4|1390.4|1394.44|1390.44|1393.08|1389.08|36
1620390660000|2021-05-07 12:31:00|1394.35|1390.35|1394.29|1390.29|1394.57|1390.57|1393.58|1389.58|37
1620390670000|2021-05-07 12:31:10|1394.25|1390.25|1394.14|1390.14|1394.43|1390.43|1394.13|1390.13|32
1620390680000|2021-05-07 12:31:20|1393.94|1389.94|1393.98|1389.98|1394.63|1390.63|1393.32|1389.32|34
1620390690000|2021-05-07 12:31:30|1394|1390|1394.92|1390.92|1394.92|1390.92|1394|1390|32
1620390700000|2021-05-07 12:31:40|1395.23|1391.23|1395.43|1391.43|1395.43|1391.43|1394.61|1390.61|27
1620390710000|2021-05-07 12:31:50|1395.44|1391.44|1396.56|1392.56|1396.88|1392.88|1395.44|1391.44|27
1620390720000|2021-05-07 12:32:00|1396.58|1392.58|1397.81|1393.81|1397.81|1393.81|1396.53|1392.53|28
1620390730000|2021-05-07 12:32:10|1397.67|1393.67|1398.41|1394.41|1398.73|1394.73|1397.31|1393.31|27
1620390740000|2021-05-07 12:32:20|1398.49|1394.49|1398.64|1394.64|1398.64|1394.64|1398.28|1394.28|32
1620390750000|2021-05-07 12:32:30|1398.73|1394.73|1399.32|1395.32|1400.61|1396.61|1398.73|1394.73|33
1620390760000|2021-05-07 12:32:40|1399.26|1395.26|1397.07|1393.07|1399.28|1395.28|1397.07|1393.07|35
1620390770000|2021-05-07 12:32:50|1397.06|1393.06|1397.49|1393.49|1397.7|1393.7|1396.62|1392.62|27
1620390780000|2021-05-07 12:33:00|1397.91|1393.91|1397.53|1393.53|1397.91|1393.91|1397.24|1393.24|36
1620390790000|2021-05-07 12:33:10|1397.51|1393.51|1396.9|1392.9|1397.51|1393.51|1396.61|1392.61|34
1620390800000|2021-05-07 12:33:20|1396.88|1392.88|1397.22|1393.22|1397.25|1393.25|1396.53|1392.53|31
1620390810000|2021-05-07 12:33:30|1397.24|1393.24|1396.62|1392.62|1397.54|1393.54|1396.53|1392.53|26
1620390820000|2021-05-07 12:33:40|1396.63|1392.63|1397.26|1393.26|1397.41|1393.41|1396.63|1392.63|29
1620390830000|2021-05-07 12:33:50|1397.19|1393.19|1397.55|1393.55|1397.55|1393.55|1397.05|1393.05|24
1620390840000|2021-05-07 12:34:00|1397.56|1393.56|1397.87|1393.87|1397.99|1393.99|1397.23|1393.23|32
1620390850000|2021-05-07 12:34:10|1397.89|1393.89|1399.42|1395.42|1399.5|1395.5|1397.89|1393.89|29
1620390860000|2021-05-07 12:34:20|1399.44|1395.44|1401.38|1397.38|1401.43|1397.43|1399.44|1395.44|27
1620390870000|2021-05-07 12:34:30|1401.34|1397.34|1403.28|1399.28|1403.58|1399.58|1401.01|1397.01|32
1620390880000|2021-05-07 12:34:40|1403.37|1399.37|1402.71|1398.71|1403.43|1399.43|1402.6|1398.6|31
1620390890000|2021-05-07 12:34:50|1402.96|1398.96|1402.8|1398.8|1403.47|1399.47|1402.6|1398.6|32
1620390900000|2021-05-07 12:35:00|1402.88|1398.88|1403.35|1399.35|1403.81|1399.81|1402.8|1398.8|20
1620390910000|2021-05-07 12:35:10|1403.34|1399.34|1404.12|1400.12|1404.14|1400.14|1403.34|1399.34|22
1620390920000|2021-05-07 12:35:20|1406.26|1402.26|1406.7|1402.7|1406.77|1402.77|1405.9|1401.9|31
1620390930000|2021-05-07 12:35:30|1406.75|1402.75|1406.87|1402.87|1407.22|1403.22|1406.67|1402.67|32
1620390940000|2021-05-07 12:35:40|1406.84|1402.84|1406.68|1402.68|1406.97|1402.97|1406.56|1402.56|30
1620390950000|2021-05-07 12:35:50|1406.69|1402.69|1406.91|1402.91|1407.05|1403.05|1406.61|1402.61|31
1620390960000|2021-05-07 12:36:00|1406.9|1402.9|1407.68|1403.68|1407.71|1403.71|1406.9|1402.9|26
1620390970000|2021-05-07 12:36:10|1407.84|1403.84|1409.23|1405.23|1409.27|1405.27|1407.27|1403.27|32
1620390980000|2021-05-07 12:36:20|1409.08|1405.08|1412.66|1408.66|1412.76|1408.76|1409.08|1405.08|38
1620390990000|2021-05-07 12:36:30|1412.67|1408.67|1410.73|1406.73|1412.7|1408.7|1410.7|1406.7|35
1620391000000|2021-05-07 12:36:40|1410.75|1406.75|1411.22|1407.22|1411.28|1407.28|1410.43|1406.43|31
1620391010000|2021-05-07 12:36:50|1411.25|1407.25|1411.59|1407.59|1411.59|1407.59|1411|1407|36
1620391020000|2021-05-07 12:37:00|1411.6|1407.6|1411.1|1407.1|1412.21|1408.21|1411.1|1407.1|37
1620391030000|2021-05-07 12:37:10|1411.19|1407.19|1412.95|1408.95|1413.03|1409.03|1410.33|1406.33|37
1620391040000|2021-05-07 12:37:20|1412.96|1408.96|1413.92|1409.92|1413.92|1409.92|1412.75|1408.75|34
1620391050000|2021-05-07 12:37:30|1413.95|1409.95|1415.02|1411.02|1415.31|1411.31|1413.95|1409.95|32
1620391060000|2021-05-07 12:37:40|1415.29|1411.29|1415.96|1411.96|1416.85|1412.85|1414.35|1410.35|39
1620391070000|2021-05-07 12:37:50|1416.23|1412.23|1416.48|1412.48|1417.94|1413.94|1415.83|1411.83|30
1620391080000|2021-05-07 12:38:00|1416.23|1412.23|1416.65|1412.65|1418.04|1414.04|1416.23|1412.23|33
1620391090000|2021-05-07 12:38:10|1416.54|1412.54|1418.14|1414.14|1418.79|1414.79|1416.54|1412.54|36
1620391100000|2021-05-07 12:38:20|1418.09|1414.09|1416.39|1412.39|1418.3|1414.3|1413.72|1409.72|39
1620391110000|2021-05-07 12:38:30|1415.85|1411.85|1417.46|1413.46|1417.52|1413.52|1415.85|1411.85|37
1620391120000|2021-05-07 12:38:40|1417.53|1413.53|1419.03|1415.03|1419.1|1415.1|1417.42|1413.42|38
1620391130000|2021-05-07 12:38:50|1419.18|1415.18|1419.69|1415.69|1419.77|1415.77|1418.9|1414.9|36
1620391140000|2021-05-07 12:39:00|1419.72|1415.72|1418.35|1414.35|1420.94|1416.94|1418.32|1414.32|34
1620391150000|2021-05-07 12:39:10|1418.28|1414.28|1418.54|1414.54|1419.36|1415.36|1417.9|1413.9|40
1620391160000|2021-05-07 12:39:20|1418.49|1414.49|1417.93|1413.93|1418.51|1414.51|1417.63|1413.63|36
1620391170000|2021-05-07 12:39:30|1417.95|1413.95|1418.75|1414.75|1419.58|1415.58|1417.9|1413.9|39
1620391180000|2021-05-07 12:39:40|1418.66|1414.66|1420.48|1416.48|1420.77|1416.77|1418.35|1414.35|35
1620391190000|2021-05-07 12:39:50|1420.62|1416.62|1421.33|1417.33|1421.33|1417.33|1420.56|1416.56|33
1620391200000|2021-05-07 12:40:00|1421.75|1417.75|1419.88|1415.88|1421.75|1417.75|1419.77|1415.77|35
1620391210000|2021-05-07 12:40:10|1420.24|1416.24|1418.01|1414.01|1420.55|1416.55|1417.99|1413.99|34
1620391220000|2021-05-07 12:40:20|1418.37|1414.37|1419.55|1415.55|1419.77|1415.77|1418.37|1414.37|35
1620391230000|2021-05-07 12:40:30|1419.53|1415.53|1419.08|1415.08|1419.92|1415.92|1418.77|1414.77|35
1620391240000|2021-05-07 12:40:40|1419.11|1415.11|1420.39|1416.39|1420.6|1416.6|1419.1|1415.1|35
1620391250000|2021-05-07 12:40:50|1420.46|1416.46|1420.35|1416.35|1421.07|1417.07|1419.84|1415.84|34
1620391260000|2021-05-07 12:41:00|1420.37|1416.37|1422.44|1418.44|1422.44|1418.44|1420.37|1416.37|37
1620391270000|2021-05-07 12:41:10|1422.57|1418.57|1423.14|1419.14|1423.73|1419.73|1422.57|1418.57|36
1620391280000|2021-05-07 12:41:20|1423.26|1419.26|1423.97|1419.97|1424.12|1420.12|1422.09|1418.09|35
1620391290000|2021-05-07 12:41:30|1424.24|1420.24|1423.23|1419.23|1424.57|1420.57|1422.65|1418.65|35
1620391300000|2021-05-07 12:41:40|1422.39|1418.39|1421.9|1417.9|1422.92|1418.92|1421.85|1417.85|36
1620391310000|2021-05-07 12:41:50|1421.89|1417.89|1424.32|1420.32|1424.32|1420.32|1421.04|1417.04|35
1620391320000|2021-05-07 12:42:00|1424.48|1420.48|1425.42|1421.42|1425.42|1421.42|1422.65|1418.65|37
1620391330000|2021-05-07 12:42:10|1425.44|1421.44|1427.79|1423.79|1427.79|1423.79|1425.29|1421.29|32
1620391340000|2021-05-07 12:42:20|1427.84|1423.84|1432.24|1428.24|1432.24|1428.24|1427.8|1423.8|30
1620391350000|2021-05-07 12:42:30|1432.22|1428.22|1431.27|1427.27|1432.92|1428.92|1431.2|1427.2|33
1620391360000|2021-05-07 12:42:40|1431.47|1427.47|1433.18|1429.18|1433.22|1429.22|1430.98|1426.98|37
1620391370000|2021-05-07 12:42:50|1433.22|1429.22|1436.55|1432.55|1436.66|1432.66|1432.85|1428.85|30
1620391380000|2021-05-07 12:43:00|1436.78|1432.78|1436.75|1432.75|1437.29|1433.29|1436.53|1432.53|35
1620391390000|2021-05-07 12:43:10|1437.27|1433.27|1438.53|1434.53|1438.63|1434.63|1436.41|1432.41|38
1620391400000|2021-05-07 12:43:20|1438.79|1434.79|1439.73|1435.73|1440.63|1436.63|1438.64|1434.64|37
1620391410000|2021-05-07 12:43:30|1439.79|1435.79|1438.86|1434.86|1440.94|1436.94|1438.67|1434.67|34
1620391420000|2021-05-07 12:43:40|1438.93|1434.93|1442.04|1438.04|1443.33|1439.33|1438.63|1434.63|39
1620391430000|2021-05-07 12:43:50|1441.87|1437.87|1446.25|1442.25|1446.25|1442.25|1441.87|1437.87|35
1620391440000|2021-05-07 12:44:00|1446.22|1442.22|1449.35|1445.35|1449.47|1445.47|1444.63|1440.63|36
1620391450000|2021-05-07 12:44:10|1449.3|1445.3|1448.3|1444.3|1451.27|1447.27|1448.3|1444.3|34
1620391460000|2021-05-07 12:44:20|1448.39|1444.39|1447.16|1443.16|1448.39|1444.39|1447.07|1443.07|40
1620391470000|2021-05-07 12:44:30|1447.13|1443.13|1445.15|1441.15|1447.13|1443.13|1445.13|1441.13|37
1620391480000|2021-05-07 12:44:40|1445.13|1441.13|1447.88|1443.88|1448.08|1444.08|1445.13|1441.13|36
1620391490000|2021-05-07 12:44:50|1447.91|1443.91|1448.65|1444.65|1448.65|1444.65|1446.6|1442.6|38
1620391500000|2021-05-07 12:45:00|1448.66|1444.66|1444.95|1440.95|1448.88|1444.88|1444.95|1440.95|39
1620391510000|2021-05-07 12:45:10|1444.76|1440.76|1443.24|1439.24|1444.99|1440.99|1442.3|1438.3|39
1620391520000|2021-05-07 12:45:20|1443.23|1439.23|1445.11|1441.11|1445.34|1441.34|1441.32|1437.32|37
1620391530000|2021-05-07 12:45:30|1445.2|1441.2|1441.03|1437.03|1445.26|1441.26|1441.03|1437.03|37
1620391540000|2021-05-07 12:45:40|1441.1|1437.1|1442.85|1438.85|1443.13|1439.13|1440.24|1436.24|40
1620391550000|2021-05-07 12:45:50|1443.03|1439.03|1443.34|1439.34|1446.6|1442.6|1443.03|1439.03|36
1620391560000|2021-05-07 12:46:00|1443.67|1439.67|1445.88|1441.88|1446.74|1442.74|1443.63|1439.63|35
1620391570000|2021-05-07 12:46:10|1446.32|1442.32|1445.17|1441.17|1446.44|1442.44|1444.48|1440.48|35
1620391580000|2021-05-07 12:46:20|1445.41|1441.41|1444.37|1440.37|1446.26|1442.26|1443.86|1439.86|35
1620391590000|2021-05-07 12:46:30|1444.04|1440.04|1441.15|1437.15|1444.04|1440.04|1441.15|1437.15|38
1620391600000|2021-05-07 12:46:40|1441.1|1437.1|1437.61|1433.61|1441.1|1437.1|1436.92|1432.92|37
1620391610000|2021-05-07 12:46:50|1437.53|1433.53|1437.74|1433.74|1438.4|1434.4|1437.45|1433.45|39
1620391620000|2021-05-07 12:47:00|1437.93|1433.93|1441.59|1437.59|1441.59|1437.59|1437.52|1433.52|36
1620391630000|2021-05-07 12:47:10|1441.82|1437.82|1441.46|1437.46|1444.04|1440.04|1441.28|1437.28|39
1620391640000|2021-05-07 12:47:20|1441.82|1437.82|1441.89|1437.89|1443.02|1439.02|1440.71|1436.71|38
1620391650000|2021-05-07 12:47:30|1442.11|1438.11|1442.35|1438.35|1443.09|1439.09|1441.48|1437.48|33
1620391660000|2021-05-07 12:47:40|1442.49|1438.49|1441.18|1437.18|1442.88|1438.88|1441.16|1437.16|37
1620391670000|2021-05-07 12:47:50|1441.09|1437.09|1441.39|1437.39|1442.22|1438.22|1440.51|1436.51|32
1620391680000|2021-05-07 12:48:00|1440.98|1436.98|1440.42|1436.42|1441.42|1437.42|1440.42|1436.42|31
1620391690000|2021-05-07 12:48:10|1440.49|1436.49|1441.15|1437.15|1441.23|1437.23|1440.26|1436.26|36
1620391700000|2021-05-07 12:48:20|1441.05|1437.05|1440.64|1436.64|1441.41|1437.41|1440.28|1436.28|36
1620391710000|2021-05-07 12:48:30|1440.57|1436.57|1443.41|1439.41|1443.56|1439.56|1440.57|1436.57|37
1620391720000|2021-05-07 12:48:40|1443.27|1439.27|1444.94|1440.94|1445.5|1441.5|1443.11|1439.11|34
1620391730000|2021-05-07 12:48:50|1444.87|1440.87|1447.25|1443.25|1447.25|1443.25|1444.86|1440.86|30
1620391740000|2021-05-07 12:49:00|1447.19|1443.19|1442.3|1438.3|1447.28|1443.28|1441.67|1437.67|37
1620391750000|2021-05-07 12:49:10|1442.17|1438.17|1443.81|1439.81|1443.81|1439.81|1441.43|1437.43|32
1620391760000|2021-05-07 12:49:20|1443.8|1439.8|1442.54|1438.54|1443.8|1439.8|1441.21|1437.21|34
1620391770000|2021-05-07 12:49:30|1442.05|1438.05|1441.29|1437.29|1442.05|1438.05|1440.67|1436.67|31
1620391780000|2021-05-07 12:49:40|1441.34|1437.34|1440.52|1436.52|1441.95|1437.95|1439.84|1435.84|36
1620391790000|2021-05-07 12:49:50|1440.34|1436.34|1441.63|1437.63|1441.8|1437.8|1440.14|1436.14|32
1620391800000|2021-05-07 12:50:00|1441.62|1437.62|1444.09|1440.09|1444.09|1440.09|1441.62|1437.62|37
1620391810000|2021-05-07 12:50:10|1444.65|1440.65|1444.94|1440.94|1445.28|1441.28|1444.65|1440.65|31
1620391820000|2021-05-07 12:50:20|1444.8|1440.8|1442.72|1438.72|1445.05|1441.05|1442.4|1438.4|38
1620391830000|2021-05-07 12:50:30|1442.68|1438.68|1442.67|1438.67|1444.11|1440.11|1442.57|1438.57|32
1620391840000|2021-05-07 12:50:40|1442.64|1438.64|1442.99|1438.99|1443.5|1439.5|1442.52|1438.52|31
1620391850000|2021-05-07 12:50:50|1443.11|1439.11|1444.47|1440.47|1444.47|1440.47|1443.08|1439.08|33
1620391860000|2021-05-07 12:51:00|1444.53|1440.53|1442.64|1438.64|1444.55|1440.55|1442.64|1438.64|36
1620391870000|2021-05-07 12:51:10|1442.65|1438.65|1442.84|1438.84|1444.12|1440.12|1442.45|1438.45|39
1620391880000|2021-05-07 12:51:20|1442.9|1438.9|1441.68|1437.68|1443.27|1439.27|1441.57|1437.57|37
1620391890000|2021-05-07 12:51:30|1441.83|1437.83|1443.17|1439.17|1443.31|1439.31|1441.83|1437.83|37
1620391900000|2021-05-07 12:51:40|1442.94|1438.94|1441.87|1437.87|1442.94|1438.94|1441.39|1437.39|36
1620391910000|2021-05-07 12:51:50|1441.71|1437.71|1443.41|1439.41|1443.53|1439.53|1440.51|1436.51|39
1620391920000|2021-05-07 12:52:00|1443.5|1439.5|1441.98|1437.98|1444.29|1440.29|1441.94|1437.94|31
1620391930000|2021-05-07 12:52:10|1441.93|1437.93|1441.91|1437.91|1442.77|1438.77|1441.29|1437.29|37
1620391940000|2021-05-07 12:52:20|1441.81|1437.81|1440|1436|1442.05|1438.05|1440|1436|33
1620391950000|2021-05-07 12:52:30|1439.68|1435.68|1439.5|1435.5|1439.68|1435.68|1437.77|1433.77|35
1620391960000|2021-05-07 12:52:40|1438.7|1434.7|1439.96|1435.96|1440.86|1436.86|1438.49|1434.49|37
1620391970000|2021-05-07 12:52:50|1439.3|1435.3|1440.82|1436.82|1440.84|1436.84|1439.3|1435.3|35
1620391980000|2021-05-07 12:53:00|1440.73|1436.73|1441.8|1437.8|1442.19|1438.19|1440.73|1436.73|33
1620391990000|2021-05-07 12:53:10|1441.86|1437.86|1439.78|1435.78|1441.86|1437.86|1439.27|1435.27|37
1620392000000|2021-05-07 12:53:20|1439.76|1435.76|1440.73|1436.73|1441.13|1437.13|1439.63|1435.63|30
1620392010000|2021-05-07 12:53:30|1440.76|1436.76|1440.31|1436.31|1440.89|1436.89|1439.73|1435.73|35
1620392020000|2021-05-07 12:53:40|1440.28|1436.28|1438.56|1434.56|1440.28|1436.28|1438.18|1434.18|35
1620392030000|2021-05-07 12:53:50|1438.62|1434.62|1438.23|1434.23|1438.62|1434.62|1437.9|1433.9|36
1620392040000|2021-05-07 12:54:00|1438.18|1434.18|1440.26|1436.26|1440.65|1436.65|1437.82|1433.82|35
1620392050000|2021-05-07 12:54:10|1440.39|1436.39|1443.22|1439.22|1443.22|1439.22|1440.18|1436.18|34
1620392060000|2021-05-07 12:54:20|1443.03|1439.03|1442.23|1438.23|1443.55|1439.55|1442.23|1438.23|34
1620392070000|2021-05-07 12:54:30|1442.88|1438.88|1443.45|1439.45|1443.65|1439.65|1442.16|1438.16|36
1620392080000|2021-05-07 12:54:40|1443.44|1439.44|1442.14|1438.14|1443.44|1439.44|1441.8|1437.8|28
1620392090000|2021-05-07 12:54:50|1442.16|1438.16|1442.26|1438.26|1443.19|1439.19|1441.42|1437.42|36
1620392100000|2021-05-07 12:55:00|1442.27|1438.27|1443.27|1439.27|1443.29|1439.29|1441.5|1437.5|33
1620392110000|2021-05-07 12:55:10|1443.25|1439.25|1442.26|1438.26|1443.32|1439.32|1442|1438|33
1620392120000|2021-05-07 12:55:20|1442.41|1438.41|1441.48|1437.48|1442.49|1438.49|1441.38|1437.38|29
1620392130000|2021-05-07 12:55:30|1441.53|1437.53|1442.46|1438.46|1443.08|1439.08|1441.53|1437.53|34
1620392140000|2021-05-07 12:55:40|1442.47|1438.47|1441.74|1437.74|1442.89|1438.89|1441.74|1437.74|30
1620392150000|2021-05-07 12:55:50|1441.71|1437.71|1442.83|1438.83|1442.99|1438.99|1441.42|1437.42|38
1620392160000|2021-05-07 12:56:00|1442.87|1438.87|1441.1|1437.1|1442.87|1438.87|1441.1|1437.1|33
1620392170000|2021-05-07 12:56:10|1441.15|1437.15|1441.11|1437.11|1441.15|1437.15|1441|1437|24
1620392180000|2021-05-07 12:56:20|1441.12|1437.12|1440.92|1436.92|1441.43|1437.43|1440.9|1436.9|32
1620392190000|2021-05-07 12:56:30|1440.81|1436.81|1440.78|1436.78|1441.35|1437.35|1440.65|1436.65|30
1620392200000|2021-05-07 12:56:40|1440.76|1436.76|1441.99|1437.99|1441.99|1437.99|1440.51|1436.51|35
1620392210000|2021-05-07 12:56:50|1441.95|1437.95|1440.82|1436.82|1442.25|1438.25|1440.82|1436.82|38
1620392220000|2021-05-07 12:57:00|1440.8|1436.8|1441.15|1437.15|1441.17|1437.17|1440.8|1436.8|27
1620392230000|2021-05-07 12:57:10|1441.14|1437.14|1442.63|1438.63|1442.7|1438.7|1440.93|1436.93|30
1620392240000|2021-05-07 12:57:20|1442.75|1438.75|1442.96|1438.96|1443.2|1439.2|1442.75|1438.75|34
1620392250000|2021-05-07 12:57:30|1442.8|1438.8|1442.76|1438.76|1443.07|1439.07|1442.25|1438.25|37
1620392260000|2021-05-07 12:57:40|1442.85|1438.85|1443.96|1439.96|1444.3|1440.3|1442.78|1438.78|31
1620392270000|2021-05-07 12:57:50|1444.06|1440.06|1445.39|1441.39|1445.8|1441.8|1443.9|1439.9|33
1620392280000|2021-05-07 12:58:00|1445.1|1441.1|1443.12|1439.12|1445.92|1441.92|1443.12|1439.12|38
1620392290000|2021-05-07 12:58:10|1443.14|1439.14|1442.1|1438.1|1443.14|1439.14|1442.02|1438.02|39
1620392300000|2021-05-07 12:58:20|1442.11|1438.11|1442.48|1438.48|1443.24|1439.24|1442|1438|38
1620392310000|2021-05-07 12:58:30|1442.39|1438.39|1444.55|1440.55|1444.55|1440.55|1442.32|1438.32|37
1620392320000|2021-05-07 12:58:40|1444.63|1440.63|1445.67|1441.67|1445.75|1441.75|1444.32|1440.32|27
1620392330000|2021-05-07 12:58:50|1445.69|1441.69|1444.5|1440.5|1445.69|1441.69|1444.35|1440.35|23
1620392340000|2021-05-07 12:59:00|1444.43|1440.43|1446.23|1442.23|1446.24|1442.24|1444.43|1440.43|32
1620392350000|2021-05-07 12:59:10|1446.11|1442.11|1445.47|1441.47|1446.23|1442.23|1445.3|1441.3|36
1620392360000|2021-05-07 12:59:20|1445.59|1441.59|1446.44|1442.44|1446.58|1442.58|1445.47|1441.47|32
1620392370000|2021-05-07 12:59:30|1446.4|1442.4|1445.91|1441.91|1446.53|1442.53|1445.91|1441.91|33
1620392380000|2021-05-07 12:59:40|1445.65|1441.65|1445.84|1441.84|1446.01|1442.01|1445.56|1441.56|37
1620392390000|2021-05-07 12:59:50|1445.77|1441.77|1445.8|1441.8|1445.8|1441.8|1444.46|1440.46|37
1620392400000|2021-05-07 13:00:00|1446.09|1442.09|1448.64|1444.64|1448.75|1444.75|1446.09|1442.09|34
1620392410000|2021-05-07 13:00:10|1448.66|1444.66|1451.06|1447.06|1451.06|1447.06|1448.66|1444.66|36
1620392420000|2021-05-07 13:00:20|1450.94|1446.94|1451.05|1447.05|1451.31|1447.31|1450.34|1446.34|31
1620392430000|2021-05-07 13:00:30|1451.01|1447.01|1451.14|1447.14|1451.59|1447.59|1450.21|1446.21|33
1620392440000|2021-05-07 13:00:40|1450.81|1446.81|1450.64|1446.64|1451.35|1447.35|1450.17|1446.17|37
1620392450000|2021-05-07 13:00:50|1451.01|1447.01|1451.54|1447.54|1451.64|1447.64|1450.71|1446.71|33
1620392460000|2021-05-07 13:01:00|1451.41|1447.41|1452.58|1448.58|1453.15|1449.15|1451.35|1447.35|35
1620392470000|2021-05-07 13:01:10|1452.57|1448.57|1453.59|1449.59|1453.68|1449.68|1452.3|1448.3|35
1620392480000|2021-05-07 13:01:20|1453.52|1449.52|1453.56|1449.56|1453.56|1449.56|1453.24|1449.24|31
1620392490000|2021-05-07 13:01:30|1453.46|1449.46|1454.63|1450.63|1454.65|1450.65|1453.14|1449.14|36
1620392500000|2021-05-07 13:01:40|1454.82|1450.82|1452.5|1448.5|1454.82|1450.82|1452.17|1448.17|33
1620392510000|2021-05-07 13:01:50|1452.39|1448.39|1453.4|1449.4|1453.4|1449.4|1451.95|1447.95|35
1620392520000|2021-05-07 13:02:00|1453.6|1449.6|1452.64|1448.64|1453.65|1449.65|1451.78|1447.78|34
1620392530000|2021-05-07 13:02:10|1451.78|1447.78|1453.95|1449.95|1453.95|1449.95|1451.71|1447.71|33
1620392540000|2021-05-07 13:02:20|1454|1450|1454.96|1450.96|1454.99|1450.99|1453.83|1449.83|32
1620392550000|2021-05-07 13:02:30|1454.83|1450.83|1452.81|1448.81|1454.93|1450.93|1452.81|1448.81|34
1620392560000|2021-05-07 13:02:40|1452.77|1448.77|1452.69|1448.69|1453.74|1449.74|1452.69|1448.69|36
1620392570000|2021-05-07 13:02:50|1452.63|1448.63|1452.82|1448.82|1452.97|1448.97|1452.26|1448.26|32
1620392580000|2021-05-07 13:03:00|1452.92|1448.92|1449.51|1445.51|1452.92|1448.92|1449.44|1445.44|35
1620392590000|2021-05-07 13:03:10|1449.44|1445.44|1445.62|1441.62|1450.3|1446.3|1445.62|1441.62|33
1620392600000|2021-05-07 13:03:20|1445.66|1441.66|1445.24|1441.24|1445.67|1441.67|1444.45|1440.45|38
1620392610000|2021-05-07 13:03:30|1445.13|1441.13|1444.47|1440.47|1445.23|1441.23|1444.42|1440.42|35
1620392620000|2021-05-07 13:03:40|1444.56|1440.56|1443.05|1439.05|1444.6|1440.6|1443|1439|30
1620392630000|2021-05-07 13:03:50|1443.08|1439.08|1441.73|1437.73|1443.08|1439.08|1439.94|1435.94|36
1620392640000|2021-05-07 13:04:00|1441.61|1437.61|1443.95|1439.95|1443.95|1439.95|1440.8|1436.8|36
1620392650000|2021-05-07 13:04:10|1443.79|1439.79|1441.94|1437.94|1444.65|1440.65|1441.78|1437.78|33
1620392660000|2021-05-07 13:04:20|1441.89|1437.89|1441.25|1437.25|1442.62|1438.62|1441.23|1437.23|34
1620392670000|2021-05-07 13:04:30|1441.33|1437.33|1438.36|1434.36|1441.33|1437.33|1438.3|1434.3|35
1620392680000|2021-05-07 13:04:40|1438.34|1434.34|1435.19|1431.19|1438.34|1434.34|1434.59|1430.59|36
1620392690000|2021-05-07 13:04:50|1435.49|1431.49|1436.71|1432.71|1436.83|1432.83|1435.39|1431.39|34
1620392700000|2021-05-07 13:05:00|1436.77|1432.77|1440.61|1436.61|1440.72|1436.72|1436.77|1432.77|37
1620392710000|2021-05-07 13:05:10|1440.29|1436.29|1440.54|1436.54|1440.62|1436.62|1440.01|1436.01|27
1620392720000|2021-05-07 13:05:20|1440.62|1436.62|1436.65|1432.65|1440.78|1436.78|1436.65|1432.65|34
1620392730000|2021-05-07 13:05:30|1436.62|1432.62|1436.45|1432.45|1437.54|1433.54|1436.44|1432.44|33
1620392740000|2021-05-07 13:05:40|1436.43|1432.43|1436.15|1432.15|1436.5|1432.5|1436.03|1432.03|35
1620392750000|2021-05-07 13:05:50|1435.61|1431.61|1435.45|1431.45|1435.8|1431.8|1433.8|1429.8|35
1620392760000|2021-05-07 13:06:00|1435.29|1431.29|1435.26|1431.26|1435.69|1431.69|1434.38|1430.38|34
1620392770000|2021-05-07 13:06:10|1435.35|1431.35|1435.46|1431.46|1435.68|1431.68|1434.84|1430.84|37
1620392780000|2021-05-07 13:06:20|1435.47|1431.47|1433.38|1429.38|1435.55|1431.55|1433.31|1429.31|31
1620392790000|2021-05-07 13:06:30|1433.42|1429.42|1433.69|1429.69|1433.85|1429.85|1432.99|1428.99|28
1620392800000|2021-05-07 13:06:40|1433.7|1429.7|1431.12|1427.12|1433.83|1429.83|1430.83|1426.83|38
1620392810000|2021-05-07 13:06:50|1431.13|1427.13|1430.78|1426.78|1431.38|1427.38|1430.53|1426.53|34
1620392820000|2021-05-07 13:07:00|1430.77|1426.77|1430.97|1426.97|1431.53|1427.53|1430.67|1426.67|29
1620392830000|2021-05-07 13:07:10|1430.98|1426.98|1430.86|1426.86|1430.98|1426.98|1430.63|1426.63|30
1620392840000|2021-05-07 13:07:20|1430.87|1426.87|1430.91|1426.91|1430.99|1426.99|1430.81|1426.81|31
1620392850000|2021-05-07 13:07:30|1430.92|1426.92|1431.61|1427.61|1431.61|1427.61|1430.8|1426.8|28
1620392860000|2021-05-07 13:07:40|1431.66|1427.66|1432.52|1428.52|1432.83|1428.83|1431.17|1427.17|36
1620392870000|2021-05-07 13:07:50|1432.49|1428.49|1433.28|1429.28|1434.22|1430.22|1432.42|1428.42|33
1620392880000|2021-05-07 13:08:00|1433.11|1429.11|1432.07|1428.07|1433.13|1429.13|1431.46|1427.46|34
1620392890000|2021-05-07 13:08:10|1432.09|1428.09|1431.86|1427.86|1432.09|1428.09|1431.46|1427.46|24
1620392900000|2021-05-07 13:08:20|1431.85|1427.85|1431.94|1427.94|1431.94|1427.94|1431.11|1427.11|28
1620392910000|2021-05-07 13:08:30|1431.89|1427.89|1432.61|1428.61|1432.67|1428.67|1431.89|1427.89|28
1620392920000|2021-05-07 13:08:40|1432.63|1428.63|1431.26|1427.26|1432.73|1428.73|1431.13|1427.13|26
1620392930000|2021-05-07 13:08:50|1431.3|1427.3|1432.77|1428.77|1432.88|1428.88|1431.3|1427.3|28
1620392940000|2021-05-07 13:09:00|1432.74|1428.74|1435.16|1431.16|1435.2|1431.2|1432.74|1428.74|27
1620392950000|2021-05-07 13:09:10|1434.42|1430.42|1433.51|1429.51|1435.2|1431.2|1433.05|1429.05|34
1620392960000|2021-05-07 13:09:20|1433.3|1429.3|1432.4|1428.4|1433.3|1429.3|1432.14|1428.14|32
1620392970000|2021-05-07 13:09:30|1432.41|1428.41|1432.17|1428.17|1432.47|1428.47|1431.97|1427.97|30
1620392980000|2021-05-07 13:09:40|1432.38|1428.38|1429.32|1425.32|1432.38|1428.38|1428.92|1424.92|29
1620392990000|2021-05-07 13:09:50|1429.34|1425.34|1431.1|1427.1|1431.65|1427.65|1429.34|1425.34|35
1620393000000|2021-05-07 13:10:00|1430.91|1426.91|1432.22|1428.22|1432.22|1428.22|1430.78|1426.78|34
1620393010000|2021-05-07 13:10:10|1432.24|1428.24|1433.2|1429.2|1433.2|1429.2|1431.67|1427.67|26
1620393020000|2021-05-07 13:10:20|1433.22|1429.22|1434.07|1430.07|1434.15|1430.15|1433.22|1429.22|15
1620393030000|2021-05-07 13:10:30|1434.09|1430.09|1434.24|1430.24|1434.24|1430.24|1434.08|1430.08|13
1620393040000|2021-05-07 13:10:40|1434.47|1430.47|1433.99|1429.99|1434.55|1430.55|1433.99|1429.99|14
1620393050000|2021-05-07 13:10:50|1433.87|1429.87|1434.29|1430.29|1434.42|1430.42|1433.87|1429.87|22
1620393060000|2021-05-07 13:11:00|1434.37|1430.37|1432.14|1428.14|1434.41|1430.41|1432.09|1428.09|27
1620393070000|2021-05-07 13:11:10|1432.17|1428.17|1433.04|1429.04|1433.1|1429.1|1432.17|1428.17|20
1620393080000|2021-05-07 13:11:20|1433.05|1429.05|1433.14|1429.14|1433.17|1429.17|1433.05|1429.05|5
1620393090000|2021-05-07 13:11:30|1433.08|1429.08|1432.96|1428.96|1433.12|1429.12|1432.93|1428.93|12
1620393100000|2021-05-07 13:11:40|1432.92|1428.92|1432.98|1428.98|1433.15|1429.15|1432.87|1428.87|16
1620393110000|2021-05-07 13:11:50|1432.79|1428.79|1431.09|1427.09|1432.79|1428.79|1430.94|1426.94|24
1620393120000|2021-05-07 13:12:00|1431.08|1427.08|1430.63|1426.63|1431.19|1427.19|1430.49|1426.49|22
1620393130000|2021-05-07 13:12:10|1430.65|1426.65|1431.43|1427.43|1431.5|1427.5|1430.65|1426.65|18
1620393140000|2021-05-07 13:12:20|1431.32|1427.32|1431.57|1427.57|1431.83|1427.83|1430.91|1426.91|24
1620393150000|2021-05-07 13:12:30|1431.59|1427.59|1431.08|1427.08|1431.65|1427.65|1431|1427|25
1620393160000|2021-05-07 13:12:40|1431.04|1427.04|1431.11|1427.11|1431.11|1427.11|1430.96|1426.96|13
1620393170000|2021-05-07 13:12:50|1430.99|1426.99|1431.32|1427.32|1431.54|1427.54|1430.99|1426.99|16
1620393180000|2021-05-07 13:13:00|1431.41|1427.41|1431.89|1427.89|1431.89|1427.89|1431.41|1427.41|13
1620393190000|2021-05-07 13:13:10|1431.77|1427.77|1432.54|1428.54|1432.56|1428.56|1431.77|1427.77|10
1620393200000|2021-05-07 13:13:20|1432.44|1428.44|1432.6|1428.6|1432.6|1428.6|1432.38|1428.38|10
1620393210000|2021-05-07 13:13:30|1432.55|1428.55|1431.48|1427.48|1432.55|1428.55|1431.35|1427.35|21
1620393220000|2021-05-07 13:13:40|1431.54|1427.54|1431.29|1427.29|1431.69|1427.69|1431.29|1427.29|12
1620393230000|2021-05-07 13:13:50|1431.32|1427.32|1430.84|1426.84|1431.32|1427.32|1430.83|1426.83|21
1620393240000|2021-05-07 13:14:00|1430.83|1426.83|1430.47|1426.47|1431.08|1427.08|1430.38|1426.38|16
1620393250000|2021-05-07 13:14:10|1430.45|1426.45|1428.98|1424.98|1430.45|1426.45|1428.95|1424.95|26
1620393260000|2021-05-07 13:14:20|1429.04|1425.04|1429.19|1425.19|1429.25|1425.25|1428.96|1424.96|24
1620393270000|2021-05-07 13:14:30|1429.24|1425.24|1429.21|1425.21|1429.27|1425.27|1429.08|1425.08|17
1620393280000|2021-05-07 13:14:40|1429.24|1425.24|1429.17|1425.17|1429.34|1425.34|1429.08|1425.08|27
1620393290000|2021-05-07 13:14:50|1429.2|1425.2|1429.38|1425.38|1429.52|1425.52|1429.2|1425.2|11
1620393300000|2021-05-07 13:15:00|1429.58|1425.58|1429.76|1425.76|1430.08|1426.08|1429.58|1425.58|16
1620393310000|2021-05-07 13:15:10|1429.67|1425.67|1430|1426|1430|1426|1429.67|1425.67|12
1620393320000|2021-05-07 13:15:20|1430.31|1426.31|1430.04|1426.04|1430.48|1426.48|1430|1426|24
1620393330000|2021-05-07 13:15:30|1430.05|1426.05|1430.51|1426.51|1430.51|1426.51|1430.05|1426.05|19
1620393340000|2021-05-07 13:15:40|1430.5|1426.5|1430.84|1426.84|1430.85|1426.85|1430.5|1426.5|31
1620393350000|2021-05-07 13:15:50|1430.53|1426.53|1429.27|1425.27|1430.53|1426.53|1429.2|1425.2|32
1620393360000|2021-05-07 13:16:00|1429.31|1425.31|1429.62|1425.62|1429.74|1425.74|1429.2|1425.2|33
1620393370000|2021-05-07 13:16:10|1429.48|1425.48|1428.09|1424.09|1429.48|1425.48|1427.81|1423.81|36
1620393380000|2021-05-07 13:16:20|1427.89|1423.89|1426.24|1422.24|1428.01|1424.01|1426.07|1422.07|40
1620393390000|2021-05-07 13:16:30|1426.16|1422.16|1426.65|1422.65|1426.97|1422.97|1425.71|1421.71|36
1620393400000|2021-05-07 13:16:40|1426.62|1422.62|1425.33|1421.33|1426.69|1422.69|1425.29|1421.29|33
1620393410000|2021-05-07 13:16:50|1425.32|1421.32|1423.88|1419.88|1425.32|1421.32|1423.85|1419.85|32
1620393420000|2021-05-07 13:17:00|1423.84|1419.84|1421.84|1417.84|1423.84|1419.84|1421.51|1417.51|37
1620393430000|2021-05-07 13:17:10|1421.97|1417.97|1420.86|1416.86|1421.97|1417.97|1420.79|1416.79|35
1620393440000|2021-05-07 13:17:20|1420.99|1416.99|1418.3|1414.3|1421.33|1417.33|1418.14|1414.14|37
1620393450000|2021-05-07 13:17:30|1418.55|1414.55|1418.63|1414.63|1419.8|1415.8|1418.5|1414.5|36
1620393460000|2021-05-07 13:17:40|1419.03|1415.03|1417.89|1413.89|1419.34|1415.34|1417.89|1413.89|29
1620393470000|2021-05-07 13:17:50|1418.01|1414.01|1417.9|1413.9|1418.02|1414.02|1417.77|1413.77|26
1620393480000|2021-05-07 13:18:00|1417.88|1413.88|1417.9|1413.9|1418.02|1414.02|1417.48|1413.48|30
1620393490000|2021-05-07 13:18:10|1417.93|1413.93|1418.02|1414.02|1418.49|1414.49|1417.88|1413.88|31
1620393500000|2021-05-07 13:18:20|1418.05|1414.05|1417.94|1413.94|1418.31|1414.31|1417.87|1413.87|27
1620393510000|2021-05-07 13:18:30|1417.95|1413.95|1418.26|1414.26|1418.37|1414.37|1417.84|1413.84|33
1620393520000|2021-05-07 13:18:40|1418.3|1414.3|1418.68|1414.68|1418.81|1414.81|1418.3|1414.3|28
1620393530000|2021-05-07 13:18:50|1418.67|1414.67|1419.14|1415.14|1419.51|1415.51|1418.67|1414.67|26
1620393540000|2021-05-07 13:19:00|1419.06|1415.06|1419.21|1415.21|1419.39|1415.39|1419.06|1415.06|10
1620393550000|2021-05-07 13:19:10|1419.2|1415.2|1419.65|1415.65|1419.74|1415.74|1419.2|1415.2|23
1620393560000|2021-05-07 13:19:20|1419.66|1415.66|1422.63|1418.63|1423.16|1419.16|1419.66|1415.66|38
1620393570000|2021-05-07 13:19:30|1422.78|1418.78|1421.94|1417.94|1423.03|1419.03|1421.77|1417.77|34
1620393580000|2021-05-07 13:19:40|1421.97|1417.97|1421.66|1417.66|1421.97|1417.97|1421.43|1417.43|28
1620393590000|2021-05-07 13:19:50|1421.35|1417.35|1420.02|1416.02|1421.57|1417.57|1419.88|1415.88|31
1620393600000|2021-05-07 13:20:00|1420.04|1416.04|1420.55|1416.55|1420.92|1416.92|1420.04|1416.04|35
1620393610000|2021-05-07 13:20:10|1420.51|1416.51|1419.47|1415.47|1420.65|1416.65|1419.47|1415.47|31
1620393620000|2021-05-07 13:20:20|1419.46|1415.46|1419.01|1415.01|1419.57|1415.57|1418.93|1414.93|37
1620393630000|2021-05-07 13:20:30|1418.93|1414.93|1418.7|1414.7|1419.19|1415.19|1418.7|1414.7|32
1620393640000|2021-05-07 13:20:40|1418.71|1414.71|1418.79|1414.79|1419.46|1415.46|1418.69|1414.69|36
1620393650000|2021-05-07 13:20:50|1418.73|1414.73|1418.16|1414.16|1419.05|1415.05|1417.9|1413.9|34
1620393660000|2021-05-07 13:21:00|1418.22|1414.22|1419.46|1415.46|1419.48|1415.48|1418.22|1414.22|22
1620393670000|2021-05-07 13:21:10|1419.43|1415.43|1419.16|1415.16|1419.92|1415.92|1419.15|1415.15|24
1620393680000|2021-05-07 13:21:20|1419.18|1415.18|1419.09|1415.09|1419.18|1415.18|1418.87|1414.87|31
1620393690000|2021-05-07 13:21:30|1419.08|1415.08|1419.24|1415.24|1419.24|1415.24|1419|1415|26
1620393700000|2021-05-07 13:21:40|1419.25|1415.25|1419.06|1415.06|1419.31|1415.31|1418.91|1414.91|30
1620393710000|2021-05-07 13:21:50|1418.98|1414.98|1418.82|1414.82|1419.19|1415.19|1418.82|1414.82|24
1620393720000|2021-05-07 13:22:00|1418.83|1414.83|1418.49|1414.49|1418.92|1414.92|1418.44|1414.44|30
1620393730000|2021-05-07 13:22:10|1418.42|1414.42|1418.55|1414.55|1419.27|1415.27|1418.42|1414.42|34
1620393740000|2021-05-07 13:22:20|1418.63|1414.63|1419.65|1415.65|1419.78|1415.78|1418.63|1414.63|31
1620393750000|2021-05-07 13:22:30|1419.66|1415.66|1421.24|1417.24|1422.03|1418.03|1419.66|1415.66|34
1620393760000|2021-05-07 13:22:40|1421.26|1417.26|1421.01|1417.01|1421.26|1417.26|1420.97|1416.97|28
1620393770000|2021-05-07 13:22:50|1420.99|1416.99|1420.07|1416.07|1420.99|1416.99|1420.05|1416.05|32
1620393780000|2021-05-07 13:23:00|1420.08|1416.08|1420.96|1416.96|1421.02|1417.02|1420.08|1416.08|22
1620393790000|2021-05-07 13:23:10|1420.91|1416.91|1419.9|1415.9|1420.94|1416.94|1419.9|1415.9|29
1620393800000|2021-05-07 13:23:20|1419.92|1415.92|1419.89|1415.89|1420.22|1416.22|1419.88|1415.88|22
1620393810000|2021-05-07 13:23:30|1419.9|1415.9|1420.13|1416.13|1420.68|1416.68|1419.65|1415.65|32
1620393820000|2021-05-07 13:23:40|1420.15|1416.15|1419.49|1415.49|1420.15|1416.15|1419.34|1415.34|27
1620393830000|2021-05-07 13:23:50|1419.5|1415.5|1418.81|1414.81|1419.55|1415.55|1418.81|1414.81|30
1620393840000|2021-05-07 13:24:00|1418.72|1414.72|1419.52|1415.52|1419.63|1415.63|1418.43|1414.43|34
1620393850000|2021-05-07 13:24:10|1419.67|1415.67|1420.62|1416.62|1420.71|1416.71|1419.54|1415.54|25
1620393860000|2021-05-07 13:24:20|1420.91|1416.91|1421.41|1417.41|1422.13|1418.13|1420.8|1416.8|18
1620393870000|2021-05-07 13:24:30|1421.37|1417.37|1421.79|1417.79|1421.79|1417.79|1421.26|1417.26|19
1620393880000|2021-05-07 13:24:40|1421.81|1417.81|1425.24|1421.24|1425.33|1421.33|1421.81|1417.81|29
1620393890000|2021-05-07 13:24:50|1425.21|1421.21|1425.79|1421.79|1425.87|1421.87|1424.91|1420.91|21
1620393900000|2021-05-07 13:25:00|1425.73|1421.73|1426.27|1422.27|1426.69|1422.69|1425.73|1421.73|31
1620393910000|2021-05-07 13:25:10|1426.28|1422.28|1424.72|1420.72|1426.46|1422.46|1424.72|1420.72|33
1620393920000|2021-05-07 13:25:20|1424.71|1420.71|1424.26|1420.26|1424.71|1420.71|1424.2|1420.2|30
1620393930000|2021-05-07 13:25:30|1424.25|1420.25|1423.18|1419.18|1424.25|1420.25|1423.17|1419.17|29
1620393940000|2021-05-07 13:25:40|1423.17|1419.17|1422.46|1418.46|1423.38|1419.38|1422.46|1418.46|27
1620393950000|2021-05-07 13:25:50|1422.6|1418.6|1421.2|1417.2|1422.6|1418.6|1421.18|1417.18|30
1620393960000|2021-05-07 13:26:00|1421.03|1417.03|1421.16|1417.16|1421.16|1417.16|1420.46|1416.46|26
1620393970000|2021-05-07 13:26:10|1421.12|1417.12|1420.94|1416.94|1421.2|1417.2|1420.93|1416.93|16
1620393980000|2021-05-07 13:26:20|1420.88|1416.88|1420.52|1416.52|1421.01|1417.01|1420.52|1416.52|20
1620393990000|2021-05-07 13:26:30|1420.58|1416.58|1421.55|1417.55|1421.62|1417.62|1420.58|1416.58|25
1620394000000|2021-05-07 13:26:40|1421.58|1417.58|1420.08|1416.08|1421.59|1417.59|1420.04|1416.04|25
1620394010000|2021-05-07 13:26:50|1420.13|1416.13|1420.43|1416.43|1420.43|1416.43|1420.06|1416.06|22
1620394020000|2021-05-07 13:27:00|1420.45|1416.45|1419.91|1415.91|1420.61|1416.61|1419.85|1415.85|23
1620394030000|2021-05-07 13:27:10|1419.92|1415.92|1420.93|1416.93|1420.93|1416.93|1419.92|1415.92|18
1620394040000|2021-05-07 13:27:20|1420.94|1416.94|1420.92|1416.92|1421.14|1417.14|1420.92|1416.92|21
1620394050000|2021-05-07 13:27:30|1420.93|1416.93|1419.95|1415.95|1420.93|1416.93|1419.89|1415.89|25
1620394060000|2021-05-07 13:27:40|1419.88|1415.88|1419.81|1415.81|1419.97|1415.97|1419.77|1415.77|23
1620394070000|2021-05-07 13:27:50|1419.8|1415.8|1420.25|1416.25|1420.43|1416.43|1419.8|1415.8|19
1620394080000|2021-05-07 13:28:00|1420.26|1416.26|1419.19|1415.19|1420.26|1416.26|1418.94|1414.94|20
1620394090000|2021-05-07 13:28:10|1419.22|1415.22|1419.6|1415.6|1419.67|1415.67|1419.05|1415.05|26
1620394100000|2021-05-07 13:28:20|1419.62|1415.62|1419.25|1415.25|1419.62|1415.62|1419.22|1415.22|25
1620394110000|2021-05-07 13:28:30|1419.16|1415.16|1417.59|1413.59|1419.21|1415.21|1417.59|1413.59|25
1620394120000|2021-05-07 13:28:40|1417.62|1413.62|1418.41|1414.41|1418.49|1414.49|1417.62|1413.62|19
1620394130000|2021-05-07 13:28:50|1418.48|1414.48|1418.88|1414.88|1418.89|1414.89|1418.13|1414.13|22
1620394140000|2021-05-07 13:29:00|1418.49|1414.49|1418.55|1414.55|1418.98|1414.98|1418.38|1414.38|26
1620394150000|2021-05-07 13:29:10|1418.51|1414.51|1419.5|1415.5|1419.52|1415.52|1418.44|1414.44|20
1620394160000|2021-05-07 13:29:20|1419.56|1415.56|1420.53|1416.53|1420.53|1416.53|1419.56|1415.56|17
1620394170000|2021-05-07 13:29:30|1420.54|1416.54|1420.01|1416.01|1420.69|1416.69|1419.84|1415.84|23
1620394180000|2021-05-07 13:29:40|1420.02|1416.02|1420.38|1416.38|1420.43|1416.43|1419.88|1415.88|20
1620394190000|2021-05-07 13:29:50|1420.31|1416.31|1420.52|1416.52|1420.53|1416.53|1420.13|1416.13|24
1620394200000|2021-05-07 13:30:00|1420.59|1416.59|1421.34|1417.34|1421.34|1417.34|1420.55|1416.55|22
1620394210000|2021-05-07 13:30:10|1421.03|1417.03|1422.49|1418.49|1422.69|1418.69|1420.97|1416.97|24
1620394220000|2021-05-07 13:30:20|1422.35|1418.35|1421.58|1417.58|1422.59|1418.59|1421.58|1417.58|21
1620394230000|2021-05-07 13:30:30|1421.6|1417.6|1421.2|1417.2|1421.84|1417.84|1421.06|1417.06|26
1620394240000|2021-05-07 13:30:40|1421.19|1417.19|1421.65|1417.65|1421.72|1417.72|1421.06|1417.06|21
1620394250000|2021-05-07 13:30:50|1421.7|1417.7|1421.32|1417.32|1421.78|1417.78|1421.31|1417.31|27
1620394260000|2021-05-07 13:31:00|1421.6|1417.6|1421.64|1417.64|1422.37|1418.37|1421.6|1417.6|24
1620394270000|2021-05-07 13:31:10|1421.26|1417.26|1421.29|1417.29|1421.52|1417.52|1421.19|1417.19|25
1620394280000|2021-05-07 13:31:20|1421.37|1417.37|1420.46|1416.46|1421.84|1417.84|1420.45|1416.45|26
1620394290000|2021-05-07 13:31:30|1420.22|1416.22|1418.89|1414.89|1420.22|1416.22|1418.86|1414.86|25
1620394300000|2021-05-07 13:31:40|1418.87|1414.87|1419.18|1415.18|1419.3|1415.3|1418.37|1414.37|23
1620394310000|2021-05-07 13:31:50|1419.29|1415.29|1419.77|1415.77|1419.99|1415.99|1419.29|1415.29|22
1620394320000|2021-05-07 13:32:00|1419.78|1415.78|1419.27|1415.27|1419.8|1415.8|1418.78|1414.78|27
1620394330000|2021-05-07 13:32:10|1419.14|1415.14|1420.25|1416.25|1420.5|1416.5|1419.14|1415.14|24
1620394340000|2021-05-07 13:32:20|1420.16|1416.16|1418.62|1414.62|1420.16|1416.16|1418.19|1414.19|27
1620394350000|2021-05-07 13:32:30|1418.63|1414.63|1419.57|1415.57|1419.74|1415.74|1418.63|1414.63|28
1620394360000|2021-05-07 13:32:40|1419.74|1415.74|1419.61|1415.61|1420.17|1416.17|1418.78|1414.78|25
1620394370000|2021-05-07 13:32:50|1419.6|1415.6|1419.41|1415.41|1420.86|1416.86|1419.4|1415.4|27
1620394380000|2021-05-07 13:33:00|1419.27|1415.27|1420.47|1416.47|1420.57|1416.57|1418.43|1414.43|26
1620394390000|2021-05-07 13:33:10|1420.42|1416.42|1419.59|1415.59|1420.61|1416.61|1419.59|1415.59|23
1620394400000|2021-05-07 13:33:20|1419.34|1415.34|1419.85|1415.85|1419.85|1415.85|1419.29|1415.29|25
1620394410000|2021-05-07 13:33:30|1419.86|1415.86|1419.95|1415.95|1420.03|1416.03|1419.64|1415.64|26
1620394420000|2021-05-07 13:33:40|1419.93|1415.93|1420.08|1416.08|1420.1|1416.1|1419.92|1415.92|22
1620394430000|2021-05-07 13:33:50|1420.07|1416.07|1420.16|1416.16|1420.4|1416.4|1419.93|1415.93|22
1620394440000|2021-05-07 13:34:00|1420.17|1416.17|1419.96|1415.96|1420.57|1416.57|1419.9|1415.9|25
1620394450000|2021-05-07 13:34:10|1419.97|1415.97|1419.87|1415.87|1420.01|1416.01|1419.76|1415.76|24
1620394460000|2021-05-07 13:34:20|1419.83|1415.83|1420.36|1416.36|1420.36|1416.36|1419.83|1415.83|18
1620394470000|2021-05-07 13:34:30|1420.34|1416.34|1419.39|1415.39|1420.34|1416.34|1419.39|1415.39|23
1620394480000|2021-05-07 13:34:40|1419.4|1415.4|1418.2|1414.2|1419.85|1415.85|1418.15|1414.15|24
1620394490000|2021-05-07 13:34:50|1418.21|1414.21|1418.97|1414.97|1419.13|1415.13|1418.2|1414.2|27
1620394500000|2021-05-07 13:35:00|1418.96|1414.96|1418.87|1414.87|1419.19|1415.19|1418.71|1414.71|23
1620394510000|2021-05-07 13:35:10|1418.9|1414.9|1418.8|1414.8|1419|1415|1418.78|1414.78|22
1620394520000|2021-05-07 13:35:20|1418.89|1414.89|1420.88|1416.88|1420.88|1416.88|1418.85|1414.85|21
1620394530000|2021-05-07 13:35:30|1420.87|1416.87|1420.32|1416.32|1420.88|1416.88|1420.32|1416.32|26
1620394540000|2021-05-07 13:35:40|1420.33|1416.33|1421|1417|1421.18|1417.18|1420.32|1416.32|16
1620394550000|2021-05-07 13:35:50|1421.06|1417.06|1424.53|1420.53|1424.53|1420.53|1421.06|1417.06|24
1620394560000|2021-05-07 13:36:00|1424.59|1420.59|1425.1|1421.1|1425.17|1421.17|1424.44|1420.44|16
1620394570000|2021-05-07 13:36:10|1425.08|1421.08|1425.98|1421.98|1426.18|1422.18|1425.01|1421.01|24
1620394580000|2021-05-07 13:36:20|1425.99|1421.99|1425.93|1421.93|1425.99|1421.99|1425.63|1421.63|15
1620394590000|2021-05-07 13:36:30|1425.94|1421.94|1427.43|1423.43|1427.43|1423.43|1425.72|1421.72|17
1620394600000|2021-05-07 13:36:40|1427.42|1423.42|1426.85|1422.85|1427.42|1423.42|1426.72|1422.72|23
1620394610000|2021-05-07 13:36:50|1426.81|1422.81|1425.47|1421.47|1426.89|1422.89|1425.47|1421.47|25
1620394620000|2021-05-07 13:37:00|1425.32|1421.32|1422.96|1418.96|1425.32|1421.32|1422.96|1418.96|27
1620394630000|2021-05-07 13:37:10|1423.32|1419.32|1423.29|1419.29|1423.52|1419.52|1422.6|1418.6|25
1620394640000|2021-05-07 13:37:20|1423.31|1419.31|1422.37|1418.37|1423.31|1419.31|1422.26|1418.26|23
1620394650000|2021-05-07 13:37:30|1422.39|1418.39|1421.94|1417.94|1422.73|1418.73|1421.94|1417.94|25
1620394660000|2021-05-07 13:37:40|1421.92|1417.92|1422.94|1418.94|1423.14|1419.14|1421.88|1417.88|26
1620394670000|2021-05-07 13:37:50|1422.97|1418.97|1422.68|1418.68|1423.23|1419.23|1422.45|1418.45|22
1620394680000|2021-05-07 13:38:00|1422.69|1418.69|1422.35|1418.35|1423|1419|1422.34|1418.34|25
1620394690000|2021-05-07 13:38:10|1422.36|1418.36|1422.36|1418.36|1422.42|1418.42|1422.19|1418.19|21
1620394700000|2021-05-07 13:38:20|1422.4|1418.4|1422.38|1418.38|1422.46|1418.46|1422.3|1418.3|18
1620394710000|2021-05-07 13:38:30|1422.4|1418.4|1421.85|1417.85|1422.4|1418.4|1421.67|1417.67|20
1620394720000|2021-05-07 13:38:40|1421.88|1417.88|1421.54|1417.54|1421.88|1417.88|1421.5|1417.5|18
1620394730000|2021-05-07 13:38:50|1421.51|1417.51|1421.3|1417.3|1421.54|1417.54|1421.29|1417.29|19
1620394740000|2021-05-07 13:39:00|1421.29|1417.29|1421.35|1417.35|1421.43|1417.43|1421.29|1417.29|16
1620394750000|2021-05-07 13:39:10|1421.34|1417.34|1421.22|1417.22|1421.35|1417.35|1421.22|1417.22|14
1620394760000|2021-05-07 13:39:20|1421.23|1417.23|1421.53|1417.53|1421.58|1417.58|1421.23|1417.23|18
1620394770000|2021-05-07 13:39:30|1421.51|1417.51|1422.06|1418.06|1422.06|1418.06|1421.38|1417.38|19
1620394780000|2021-05-07 13:39:40|1422.08|1418.08|1422.44|1418.44|1422.57|1418.57|1422.07|1418.07|18
1620394790000|2021-05-07 13:39:50|1422.42|1418.42|1421.64|1417.64|1422.56|1418.56|1421.35|1417.35|20
1620394800000|2021-05-07 13:40:00|1421.52|1417.52|1423.08|1419.08|1423.22|1419.22|1421.52|1417.52|25
1620394810000|2021-05-07 13:40:10|1423.05|1419.05|1422.87|1418.87|1423.07|1419.07|1422.82|1418.82|14
1620394820000|2021-05-07 13:40:20|1422.84|1418.84|1423.42|1419.42|1424.22|1420.22|1422.82|1418.82|15
1620394830000|2021-05-07 13:40:30|1423.39|1419.39|1425.82|1421.82|1425.93|1421.93|1423.39|1419.39|18
1620394840000|2021-05-07 13:40:40|1425.78|1421.78|1425.23|1421.23|1425.82|1421.82|1424.98|1420.98|19
1620394850000|2021-05-07 13:40:50|1425.25|1421.25|1425.18|1421.18|1425.3|1421.3|1425.11|1421.11|11
1620394860000|2021-05-07 13:41:00|1424.64|1420.64|1423.38|1419.38|1424.64|1420.64|1422.93|1418.93|25
1620394870000|2021-05-07 13:41:10|1423.37|1419.37|1423.24|1419.24|1423.38|1419.38|1423.04|1419.04|25
1620394880000|2021-05-07 13:41:20|1423.49|1419.49|1422.21|1418.21|1423.8|1419.8|1422.2|1418.2|26
1620394890000|2021-05-07 13:41:30|1422.26|1418.26|1422.54|1418.54|1423.04|1419.04|1422.26|1418.26|24
1620394900000|2021-05-07 13:41:40|1422.53|1418.53|1422.06|1418.06|1422.53|1418.53|1421.77|1417.77|20
1620394910000|2021-05-07 13:41:50|1422.05|1418.05|1421.66|1417.66|1422.05|1418.05|1421.6|1417.6|20
1620394920000|2021-05-07 13:42:00|1421.69|1417.69|1422.98|1418.98|1423.08|1419.08|1421.67|1417.67|22
1620394930000|2021-05-07 13:42:10|1422.79|1418.79|1422.19|1418.19|1422.79|1418.79|1422.04|1418.04|21
1620394940000|2021-05-07 13:42:20|1422.21|1418.21|1422.28|1418.28|1422.38|1418.38|1422.12|1418.12|15
1620394950000|2021-05-07 13:42:30|1422.23|1418.23|1422.1|1418.1|1422.33|1418.33|1422.1|1418.1|17
1620394960000|2021-05-07 13:42:40|1422.06|1418.06|1421.66|1417.66|1422.06|1418.06|1421.39|1417.39|26
1620394970000|2021-05-07 13:42:50|1421.58|1417.58|1421.6|1417.6|1422.05|1418.05|1421.52|1417.52|27
1620394980000|2021-05-07 13:43:00|1421.58|1417.58|1422.23|1418.23|1422.25|1418.25|1421.58|1417.58|23
1620394990000|2021-05-07 13:43:10|1422.29|1418.29|1422.06|1418.06|1422.43|1418.43|1422.02|1418.02|19
1620395000000|2021-05-07 13:43:20|1422.02|1418.02|1422.25|1418.25|1422.25|1418.25|1421.99|1417.99|15
1620395010000|2021-05-07 13:43:30|1422.28|1418.28|1422.39|1418.39|1423.23|1419.23|1422.26|1418.26|23
1620395020000|2021-05-07 13:43:40|1422.4|1418.4|1422.56|1418.56|1422.65|1418.65|1422.24|1418.24|24
1620395030000|2021-05-07 13:43:50|1422.53|1418.53|1421.87|1417.87|1422.67|1418.67|1421.87|1417.87|24
1620395040000|2021-05-07 13:44:00|1421.83|1417.83|1420.21|1416.21|1421.87|1417.87|1420.21|1416.21|25
1620395050000|2021-05-07 13:44:10|1420.15|1416.15|1419.52|1415.52|1420.15|1416.15|1419.45|1415.45|24
1620395060000|2021-05-07 13:44:20|1419.18|1415.18|1418.05|1414.05|1419.18|1415.18|1418.03|1414.03|26
1620395070000|2021-05-07 13:44:30|1418.04|1414.04|1415.45|1411.45|1418.07|1414.07|1415.45|1411.45|27
1620395080000|2021-05-07 13:44:40|1415.62|1411.62|1414.69|1410.69|1416.22|1412.22|1414.14|1410.14|26
1620395090000|2021-05-07 13:44:50|1414.71|1410.71|1414.88|1410.88|1414.98|1410.98|1414.46|1410.46|24
1620395100000|2021-05-07 13:45:00|1414.91|1410.91|1419.2|1415.2|1419.2|1415.2|1414.82|1410.82|25
1620395110000|2021-05-07 13:45:10|1419.23|1415.23|1420.38|1416.38|1420.39|1416.39|1418.23|1414.23|22
1620395120000|2021-05-07 13:45:20|1420.1|1416.1|1419.58|1415.58|1420.24|1416.24|1419.06|1415.06|27
1620395130000|2021-05-07 13:45:30|1419.59|1415.59|1419.69|1415.69|1419.83|1415.83|1419.01|1415.01|26
1620395140000|2021-05-07 13:45:40|1419.71|1415.71|1419.77|1415.77|1420.4|1416.4|1419.71|1415.71|22
1620395150000|2021-05-07 13:45:50|1419.75|1415.75|1418.83|1414.83|1419.75|1415.75|1418.82|1414.82|23
1620395160000|2021-05-07 13:46:00|1418.84|1414.84|1419.29|1415.29|1419.43|1415.43|1418.84|1414.84|25
1620395170000|2021-05-07 13:46:10|1419.24|1415.24|1419.34|1415.34|1420.28|1416.28|1419.22|1415.22|25
1620395180000|2021-05-07 13:46:20|1419.57|1415.57|1420.32|1416.32|1420.32|1416.32|1419.57|1415.57|26
1620395190000|2021-05-07 13:46:30|1420.33|1416.33|1419.04|1415.04|1420.33|1416.33|1419|1415|27
1620395200000|2021-05-07 13:46:40|1419.03|1415.03|1419.04|1415.04|1419.2|1415.2|1418.88|1414.88|24
1620395210000|2021-05-07 13:46:50|1418.97|1414.97|1419.28|1415.28|1419.42|1415.42|1418.92|1414.92|23
1620395220000|2021-05-07 13:47:00|1419.03|1415.03|1416.98|1412.98|1419.07|1415.07|1416.98|1412.98|23
1620395230000|2021-05-07 13:47:10|1416.93|1412.93|1416.36|1412.36|1416.93|1412.93|1415.9|1411.9|23
1620395240000|2021-05-07 13:47:20|1416.37|1412.37|1416.53|1412.53|1416.53|1412.53|1416.37|1412.37|18
1620395250000|2021-05-07 13:47:30|1416.55|1412.55|1416.62|1412.62|1417.3|1413.3|1416.55|1412.55|24
1620395260000|2021-05-07 13:47:40|1416.61|1412.61|1416.32|1412.32|1416.76|1412.76|1416.32|1412.32|20
1620395270000|2021-05-07 13:47:50|1416.34|1412.34|1415.38|1411.38|1416.39|1412.39|1415|1411|24
1620395280000|2021-05-07 13:48:00|1415.37|1411.37|1416.36|1412.36|1416.38|1412.38|1415.31|1411.31|24
1620395290000|2021-05-07 13:48:10|1416.32|1412.32|1416.67|1412.67|1416.67|1412.67|1416.09|1412.09|16
1620395300000|2021-05-07 13:48:20|1416.68|1412.68|1417.04|1413.04|1417.2|1413.2|1416.46|1412.46|25
1620395310000|2021-05-07 13:48:30|1417.05|1413.05|1416.57|1412.57|1417.6|1413.6|1416.57|1412.57|18
1620395320000|2021-05-07 13:48:40|1416.34|1412.34|1416|1412|1416.5|1412.5|1415.86|1411.86|21
1620395330000|2021-05-07 13:48:50|1416.11|1412.11|1416.48|1412.48|1416.48|1412.48|1416|1412|21
1620395340000|2021-05-07 13:49:00|1416.5|1412.5|1417.3|1413.3|1418.31|1414.31|1416.5|1412.5|25
1620395350000|2021-05-07 13:49:10|1417.41|1413.41|1417.31|1413.31|1417.51|1413.51|1416.99|1412.99|27
1620395360000|2021-05-07 13:49:20|1417.23|1413.23|1417.24|1413.24|1417.31|1413.31|1417.04|1413.04|23
1620395370000|2021-05-07 13:49:30|1417.26|1413.26|1418.13|1414.13|1418.13|1414.13|1417.23|1413.23|21
1620395380000|2021-05-07 13:49:40|1418.07|1414.07|1417.26|1413.26|1418.07|1414.07|1417.23|1413.23|26
1620395390000|2021-05-07 13:49:50|1417.25|1413.25|1416.47|1412.47|1417.29|1413.29|1416.09|1412.09|22
1620395400000|2021-05-07 13:50:00|1416.43|1412.43|1416.47|1412.47|1416.64|1412.64|1416.4|1412.4|20
1620395410000|2021-05-07 13:50:10|1416.63|1412.63|1416.44|1412.44|1416.69|1412.69|1416.42|1412.42|18
1620395420000|2021-05-07 13:50:20|1416.43|1412.43|1416.96|1412.96|1416.96|1412.96|1416.41|1412.41|19
1620395430000|2021-05-07 13:50:30|1417.05|1413.05|1416.28|1412.28|1417.05|1413.05|1416.28|1412.28|22
1620395440000|2021-05-07 13:50:40|1416.14|1412.14|1416.03|1412.03|1416.14|1412.14|1415.9|1411.9|23
1620395450000|2021-05-07 13:50:50|1416.04|1412.04|1415.89|1411.89|1416.1|1412.1|1415.79|1411.79|20
1620395460000|2021-05-07 13:51:00|1415.87|1411.87|1416.36|1412.36|1416.36|1412.36|1415.87|1411.87|23
1620395470000|2021-05-07 13:51:10|1416.3|1412.3|1416.54|1412.54|1416.6|1412.6|1416.25|1412.25|17
1620395480000|2021-05-07 13:51:20|1416.49|1412.49|1416.8|1412.8|1416.91|1412.91|1416.49|1412.49|15
1620395490000|2021-05-07 13:51:30|1416.9|1412.9|1417.8|1413.8|1417.87|1413.87|1416.8|1412.8|16
1620395500000|2021-05-07 13:51:40|1418.58|1414.58|1417.64|1413.64|1418.58|1414.58|1417.64|1413.64|24
1620395510000|2021-05-07 13:51:50|1417.95|1413.95|1416.65|1412.65|1417.95|1413.95|1416.65|1412.65|25
1620395520000|2021-05-07 13:52:00|1416.67|1412.67|1417.68|1413.68|1417.68|1413.68|1416.67|1412.67|26
1620395530000|2021-05-07 13:52:10|1417.73|1413.73|1416.95|1412.95|1417.73|1413.73|1416.86|1412.86|21
1620395540000|2021-05-07 13:52:20|1416.94|1412.94|1416.11|1412.11|1416.97|1412.97|1416.07|1412.07|24
1620395550000|2021-05-07 13:52:30|1416.15|1412.15|1414.94|1410.94|1416.26|1412.26|1414.77|1410.77|23
1620395560000|2021-05-07 13:52:40|1415.1|1411.1|1413.27|1409.27|1415.1|1411.1|1413.14|1409.14|26
1620395570000|2021-05-07 13:52:50|1413.13|1409.13|1412.88|1408.88|1413.23|1409.23|1412.78|1408.78|21
1620395580000|2021-05-07 13:53:00|1413.38|1409.38|1413.3|1409.3|1413.79|1409.79|1413.24|1409.24|23
1620395590000|2021-05-07 13:53:10|1413.31|1409.31|1413.26|1409.26|1413.33|1409.33|1413.17|1409.17|20
1620395600000|2021-05-07 13:53:20|1413.27|1409.27|1412.88|1408.88|1413.27|1409.27|1412.58|1408.58|25
1620395610000|2021-05-07 13:53:30|1412.89|1408.89|1413.08|1409.08|1413.09|1409.09|1412.86|1408.86|16
1620395620000|2021-05-07 13:53:40|1413.09|1409.09|1412.18|1408.18|1413.09|1409.09|1412.1|1408.1|24
1620395630000|2021-05-07 13:53:50|1412.19|1408.19|1411.98|1407.98|1412.24|1408.24|1411.91|1407.91|21
1620395640000|2021-05-07 13:54:00|1411.99|1407.99|1411.96|1407.96|1412.09|1408.09|1410.71|1406.71|27
1620395650000|2021-05-07 13:54:10|1411.95|1407.95|1411.82|1407.82|1412.04|1408.04|1411.75|1407.75|23
1620395660000|2021-05-07 13:54:20|1411.85|1407.85|1410.77|1406.77|1411.85|1407.85|1410.76|1406.76|21
1620395670000|2021-05-07 13:54:30|1410.83|1406.83|1411.27|1407.27|1411.38|1407.38|1410.83|1406.83|15
1620395680000|2021-05-07 13:54:40|1411.13|1407.13|1411.17|1407.17|1411.26|1407.26|1411.1|1407.1|12
1620395690000|2021-05-07 13:54:50|1411.16|1407.16|1410.54|1406.54|1411.25|1407.25|1410.38|1406.38|17
1620395700000|2021-05-07 13:55:00|1410.53|1406.53|1410.04|1406.04|1410.59|1406.59|1410.02|1406.02|24
1620395710000|2021-05-07 13:55:10|1409.76|1405.76|1408.97|1404.97|1409.76|1405.76|1408.43|1404.43|28
1620395720000|2021-05-07 13:55:20|1408.89|1404.89|1408.55|1404.55|1408.89|1404.89|1408.39|1404.39|24
1620395730000|2021-05-07 13:55:30|1408.61|1404.61|1407.45|1403.45|1408.67|1404.67|1407.4|1403.4|28
1620395740000|2021-05-07 13:55:40|1407.49|1403.49|1408.74|1404.74|1408.74|1404.74|1407.41|1403.41|24
1620395750000|2021-05-07 13:55:50|1408.8|1404.8|1409.47|1405.47|1409.52|1405.52|1408.44|1404.44|23
1620395760000|2021-05-07 13:56:00|1409.49|1405.49|1411.56|1407.56|1411.56|1407.56|1409.49|1405.49|23
1620395770000|2021-05-07 13:56:10|1411.57|1407.57|1412.77|1408.77|1412.77|1408.77|1411.51|1407.51|13
1620395780000|2021-05-07 13:56:20|1412.78|1408.78|1415.47|1411.47|1415.55|1411.55|1412.73|1408.73|25
1620395790000|2021-05-07 13:56:30|1415.42|1411.42|1415.76|1411.76|1415.87|1411.87|1415.39|1411.39|23
1620395800000|2021-05-07 13:56:40|1415.7|1411.7|1414.76|1410.76|1415.92|1411.92|1414.75|1410.75|27
1620395810000|2021-05-07 13:56:50|1414.88|1410.88|1414.01|1410.01|1414.88|1410.88|1413.71|1409.71|27
1620395820000|2021-05-07 13:57:00|1414.05|1410.05|1415.14|1411.14|1415.14|1411.14|1413.81|1409.81|24
1620395830000|2021-05-07 13:57:10|1415.22|1411.22|1414.81|1410.81|1415.26|1411.26|1414.63|1410.63|21
1620395840000|2021-05-07 13:57:20|1414.84|1410.84|1413.45|1409.45|1414.84|1410.84|1413.45|1409.45|18
1620395850000|2021-05-07 13:57:30|1412.96|1408.96|1413.38|1409.38|1413.42|1409.42|1412.78|1408.78|24
1620395860000|2021-05-07 13:57:40|1413.41|1409.41|1412.4|1408.4|1413.41|1409.41|1412.26|1408.26|23
1620395870000|2021-05-07 13:57:50|1412.36|1408.36|1412.49|1408.49|1412.54|1408.54|1412.19|1408.19|22
1620395880000|2021-05-07 13:58:00|1412.54|1408.54|1410.77|1406.77|1412.54|1408.54|1410.76|1406.76|22
1620395890000|2021-05-07 13:58:10|1410.66|1406.66|1409.57|1405.57|1410.78|1406.78|1409.33|1405.33|24
1620395900000|2021-05-07 13:58:20|1409.45|1405.45|1406.64|1402.64|1409.45|1405.45|1406.64|1402.64|26
1620395910000|2021-05-07 13:58:30|1406.87|1402.87|1406.71|1402.71|1406.89|1402.89|1406.49|1402.49|26
1620395920000|2021-05-07 13:58:40|1406.61|1402.61|1406.33|1402.33|1406.65|1402.65|1405.82|1401.82|26
1620395930000|2021-05-07 13:58:50|1406.22|1402.22|1407.27|1403.27|1407.55|1403.55|1406.22|1402.22|22
1620395940000|2021-05-07 13:59:00|1407.24|1403.24|1408.26|1404.26|1408.46|1404.46|1407.21|1403.21|23
1620395950000|2021-05-07 13:59:10|1408.27|1404.27|1407.13|1403.13|1408.86|1404.86|1407.12|1403.12|26
1620395960000|2021-05-07 13:59:20|1407.14|1403.14|1409.03|1405.03|1409.09|1405.09|1407.14|1403.14|19
1620395970000|2021-05-07 13:59:30|1409.05|1405.05|1409.3|1405.3|1409.39|1405.39|1408.98|1404.98|24
1620395980000|2021-05-07 13:59:40|1409.29|1405.29|1409.87|1405.87|1409.94|1405.94|1409.01|1405.01|21
1620395990000|2021-05-07 13:59:50|1409.85|1405.85|1409.69|1405.69|1409.85|1405.85|1409.23|1405.23|23
1620396000000|2021-05-07 14:00:00|1409.75|1405.75|1412.59|1408.59|1412.73|1408.73|1409.75|1405.75|24
1620396010000|2021-05-07 14:00:10|1412.56|1408.56|1415.21|1411.21|1415.21|1411.21|1411.79|1407.79|21
1620396020000|2021-05-07 14:00:20|1415.46|1411.46|1417.47|1413.47|1417.81|1413.81|1415.14|1411.14|23
1620396030000|2021-05-07 14:00:30|1417.58|1413.58|1417.57|1413.57|1418.08|1414.08|1417.57|1413.57|27
1620396040000|2021-05-07 14:00:40|1417.46|1413.46|1417.55|1413.55|1417.74|1413.74|1417.27|1413.27|22
1620396050000|2021-05-07 14:00:50|1417.5|1413.5|1417.17|1413.17|1417.55|1413.55|1416.84|1412.84|22
1620396060000|2021-05-07 14:01:00|1417.18|1413.18|1416.47|1412.47|1417.19|1413.19|1416.47|1412.47|22
1620396070000|2021-05-07 14:01:10|1416.5|1412.5|1413.39|1409.39|1416.5|1412.5|1413.3|1409.3|25
1620396080000|2021-05-07 14:01:20|1413.37|1409.37|1412.68|1408.68|1413.88|1409.88|1412.49|1408.49|27
1620396090000|2021-05-07 14:01:30|1412.36|1408.36|1410.89|1406.89|1412.36|1408.36|1410.89|1406.89|26
1620396100000|2021-05-07 14:01:40|1411.09|1407.09|1410.08|1406.08|1411.24|1407.24|1409.62|1405.62|27
1620396110000|2021-05-07 14:01:50|1409.97|1405.97|1408.8|1404.8|1409.97|1405.97|1408.74|1404.74|22
1620396120000|2021-05-07 14:02:00|1406.86|1402.86|1406.82|1402.82|1407.21|1403.21|1406.71|1402.71|26
1620396130000|2021-05-07 14:02:10|1406.86|1402.86|1407.29|1403.29|1407.29|1403.29|1406.58|1402.58|26
1620396140000|2021-05-07 14:02:20|1407.51|1403.51|1406.52|1402.52|1408.1|1404.1|1406.52|1402.52|28
1620396150000|2021-05-07 14:02:30|1406.68|1402.68|1407.7|1403.7|1407.8|1403.8|1406.68|1402.68|25
1620396160000|2021-05-07 14:02:40|1407.72|1403.72|1406.07|1402.07|1407.72|1403.72|1405.93|1401.93|29
1620396170000|2021-05-07 14:02:50|1406.09|1402.09|1405.04|1401.04|1406.29|1402.29|1404.9|1400.9|28
1620396180000|2021-05-07 14:03:00|1405.02|1401.02|1407.56|1403.56|1407.56|1403.56|1405|1401|28
1620396190000|2021-05-07 14:03:10|1407.43|1403.43|1406|1402|1407.46|1403.46|1405.95|1401.95|26
1620396200000|2021-05-07 14:03:20|1406.04|1402.04|1405.85|1401.85|1406.49|1402.49|1405.85|1401.85|23
1620396210000|2021-05-07 14:03:30|1405.82|1401.82|1402.81|1398.81|1405.82|1401.82|1402.81|1398.81|27
1620396220000|2021-05-07 14:03:40|1402.92|1398.92|1403.01|1399.01|1403.39|1399.39|1401.84|1397.84|27
1620396230000|2021-05-07 14:03:50|1402.61|1398.61|1401.91|1397.91|1402.61|1398.61|1401.7|1397.7|27
1620396240000|2021-05-07 14:04:00|1401.92|1397.92|1403.56|1399.56|1403.83|1399.83|1401.92|1397.92|24
1620396250000|2021-05-07 14:04:10|1404.23|1400.23|1406.03|1402.03|1406.59|1402.59|1404.23|1400.23|24
1620396260000|2021-05-07 14:04:20|1406.05|1402.05|1406.2|1402.2|1406.71|1402.71|1406.03|1402.03|15
1620396270000|2021-05-07 14:04:30|1406.56|1402.56|1406.33|1402.33|1407.13|1403.13|1406.25|1402.25|26
1620396280000|2021-05-07 14:04:40|1406.24|1402.24|1406.75|1402.75|1407.48|1403.48|1405.75|1401.75|28
1620396290000|2021-05-07 14:04:50|1406.57|1402.57|1406.37|1402.37|1406.59|1402.59|1406.02|1402.02|25
1620396300000|2021-05-07 14:05:00|1406.33|1402.33|1405.62|1401.62|1406.33|1402.33|1404.94|1400.94|26
1620396310000|2021-05-07 14:05:10|1405.67|1401.67|1407.78|1403.78|1407.81|1403.81|1405.45|1401.45|25
1620396320000|2021-05-07 14:05:20|1407.79|1403.79|1408.08|1404.08|1408.31|1404.31|1407.76|1403.76|20
1620396330000|2021-05-07 14:05:30|1407.6|1403.6|1405.29|1401.29|1407.6|1403.6|1403.87|1399.87|29
1620396340000|2021-05-07 14:05:40|1405.6|1401.6|1405.49|1401.49|1406.11|1402.11|1404.95|1400.95|27
1620396350000|2021-05-07 14:05:50|1405.01|1401.01|1404.51|1400.51|1405.72|1401.72|1404.08|1400.08|29
1620396360000|2021-05-07 14:06:00|1404.54|1400.54|1405.08|1401.08|1405.63|1401.63|1404.37|1400.37|27
1620396370000|2021-05-07 14:06:10|1405.34|1401.34|1405.42|1401.42|1405.43|1401.43|1404.75|1400.75|24
1620396380000|2021-05-07 14:06:20|1405.4|1401.4|1404.61|1400.61|1405.4|1401.4|1403.88|1399.88|27
1620396390000|2021-05-07 14:06:30|1404.56|1400.56|1403.02|1399.02|1404.56|1400.56|1402.84|1398.84|26
1620396400000|2021-05-07 14:06:40|1402.91|1398.91|1402.04|1398.04|1402.91|1398.91|1402.03|1398.03|24
1620396410000|2021-05-07 14:06:50|1402.01|1398.01|1400.38|1396.38|1402.01|1398.01|1400.21|1396.21|23
1620396420000|2021-05-07 14:07:00|1400.5|1396.5|1402.13|1398.13|1402.32|1398.32|1400.5|1396.5|27
1620396430000|2021-05-07 14:07:10|1401.85|1397.85|1400.02|1396.02|1401.85|1397.85|1400.02|1396.02|27
1620396440000|2021-05-07 14:07:20|1400|1396|1398.96|1394.96|1400|1396|1398.96|1394.96|25
1620396450000|2021-05-07 14:07:30|1398.9|1394.9|1398.86|1394.86|1398.93|1394.93|1398.47|1394.47|26
1620396460000|2021-05-07 14:07:40|1399.07|1395.07|1398.56|1394.56|1400.8|1396.8|1398.34|1394.34|27
1620396470000|2021-05-07 14:07:50|1398.52|1394.52|1398.57|1394.57|1398.65|1394.65|1398.29|1394.29|23
1620396480000|2021-05-07 14:08:00|1398.6|1394.6|1398.44|1394.44|1398.72|1394.72|1398.24|1394.24|25
1620396490000|2021-05-07 14:08:10|1398.45|1394.45|1398.23|1394.23|1398.45|1394.45|1398.07|1394.07|25
1620396500000|2021-05-07 14:08:20|1398.25|1394.25|1396.19|1392.19|1398.32|1394.32|1396.19|1392.19|29
1620396510000|2021-05-07 14:08:30|1396.36|1392.36|1397.6|1393.6|1397.65|1393.65|1396.36|1392.36|26
1620396520000|2021-05-07 14:08:40|1397.61|1393.61|1397.42|1393.42|1398.34|1394.34|1397.35|1393.35|25
1620396530000|2021-05-07 14:08:50|1397.4|1393.4|1396.34|1392.34|1397.4|1393.4|1396.3|1392.3|27
1620396540000|2021-05-07 14:09:00|1396.49|1392.49|1397.77|1393.77|1398.25|1394.25|1396.3|1392.3|26
1620396550000|2021-05-07 14:09:10|1397.74|1393.74|1396.84|1392.84|1397.79|1393.79|1396.61|1392.61|26
1620396560000|2021-05-07 14:09:20|1397.33|1393.33|1398.42|1394.42|1398.46|1394.46|1397.33|1393.33|28
1620396570000|2021-05-07 14:09:30|1398.19|1394.19|1398.49|1394.49|1398.96|1394.96|1398.02|1394.02|28
1620396580000|2021-05-07 14:09:40|1398.8|1394.8|1398.68|1394.68|1399.8|1395.8|1398.33|1394.33|25
1620396590000|2021-05-07 14:09:50|1398.34|1394.34|1398.88|1394.88|1398.88|1394.88|1398.31|1394.31|25
1620396600000|2021-05-07 14:10:00|1398.96|1394.96|1400.37|1396.37|1400.37|1396.37|1398.96|1394.96|25
1620396610000|2021-05-07 14:10:10|1400.52|1396.52|1400.85|1396.85|1401.24|1397.24|1400.51|1396.51|21
1620396620000|2021-05-07 14:10:20|1400.61|1396.61|1400.72|1396.72|1400.93|1396.93|1400.32|1396.32|20
1620396630000|2021-05-07 14:10:30|1400.71|1396.71|1400.82|1396.82|1400.84|1396.84|1400.13|1396.13|25
1620396640000|2021-05-07 14:10:40|1400.5|1396.5|1401.18|1397.18|1401.94|1397.94|1400.46|1396.46|23
1620396650000|2021-05-07 14:10:50|1401.21|1397.21|1401.97|1397.97|1401.97|1397.97|1400.86|1396.86|22
1620396660000|2021-05-07 14:11:00|1402|1398|1405.37|1401.37|1405.41|1401.41|1402|1398|23
1620396670000|2021-05-07 14:11:10|1405.34|1401.34|1404.1|1400.1|1405.34|1401.34|1403.95|1399.95|21
1620396680000|2021-05-07 14:11:20|1403.95|1399.95|1404.07|1400.07|1404.07|1400.07|1403.81|1399.81|19
1620396690000|2021-05-07 14:11:30|1404.13|1400.13|1405.32|1401.32|1405.35|1401.35|1404.04|1400.04|19
1620396700000|2021-05-07 14:11:40|1405.35|1401.35|1404.72|1400.72|1405.35|1401.35|1404.67|1400.67|20
1620396710000|2021-05-07 14:11:50|1404.74|1400.74|1403.11|1399.11|1404.74|1400.74|1403.11|1399.11|23
1620396720000|2021-05-07 14:12:00|1402.87|1398.87|1401.02|1397.02|1402.87|1398.87|1400.77|1396.77|25
1620396730000|2021-05-07 14:12:10|1400.45|1396.45|1400.93|1396.93|1401.21|1397.21|1400.39|1396.39|24
1620396740000|2021-05-07 14:12:20|1400.92|1396.92|1398.62|1394.62|1401.17|1397.17|1398.62|1394.62|27
1620396750000|2021-05-07 14:12:30|1398.81|1394.81|1398.52|1394.52|1399.49|1395.49|1398.52|1394.52|23
1620396760000|2021-05-07 14:12:40|1398.58|1394.58|1398.71|1394.71|1398.8|1394.8|1398.23|1394.23|24
1620396770000|2021-05-07 14:12:50|1398.56|1394.56|1398.95|1394.95|1399.38|1395.38|1398.56|1394.56|17
1620396780000|2021-05-07 14:13:00|1398.96|1394.96|1399.16|1395.16|1399.72|1395.72|1398.78|1394.78|19
1620396790000|2021-05-07 14:13:10|1399.46|1395.46|1402.67|1398.67|1402.67|1398.67|1399.08|1395.08|22
1620396800000|2021-05-07 14:13:20|1402.69|1398.69|1403.98|1399.98|1403.98|1399.98|1401.93|1397.93|20
1620396810000|2021-05-07 14:13:30|1403.66|1399.66|1403.45|1399.45|1404.23|1400.23|1403.25|1399.25|21
1620396820000|2021-05-07 14:13:40|1403.3|1399.3|1402.96|1398.96|1403.31|1399.31|1402.82|1398.82|12
1620396830000|2021-05-07 14:13:50|1402.9|1398.9|1405.27|1401.27|1405.83|1401.83|1402.9|1398.9|24
1620396840000|2021-05-07 14:14:00|1405.12|1401.12|1405.12|1401.12|1405.18|1401.18|1405.01|1401.01|23
1620396850000|2021-05-07 14:14:10|1405.05|1401.05|1405.64|1401.64|1405.86|1401.86|1404.92|1400.92|26
1620396860000|2021-05-07 14:14:20|1405.5|1401.5|1405.51|1401.51|1405.73|1401.73|1405.16|1401.16|26
1620396870000|2021-05-07 14:14:30|1405.49|1401.49|1405.08|1401.08|1405.51|1401.51|1404.79|1400.79|29
1620396880000|2021-05-07 14:14:40|1405.39|1401.39|1403.54|1399.54|1405.63|1401.63|1403.38|1399.38|27
1620396890000|2021-05-07 14:14:50|1403.56|1399.56|1402.76|1398.76|1403.56|1399.56|1402.66|1398.66|22
1620396900000|2021-05-07 14:15:00|1402.98|1398.98|1403.78|1399.78|1403.88|1399.88|1402.75|1398.75|26
1620396910000|2021-05-07 14:15:10|1403.8|1399.8|1404.57|1400.57|1405.56|1401.56|1403.66|1399.66|28
1620396920000|2021-05-07 14:15:20|1404.58|1400.58|1405.73|1401.73|1405.73|1401.73|1404.45|1400.45|24
1620396930000|2021-05-07 14:15:30|1405.79|1401.79|1414.89|1410.89|1414.99|1410.99|1405.44|1401.44|28
1620396940000|2021-05-07 14:15:40|1414.79|1410.79|1412.44|1408.44|1414.79|1410.79|1412.39|1408.39|27
1620396950000|2021-05-07 14:15:50|1412.38|1408.38|1413|1409|1413|1409|1411.17|1407.17|28
1620396960000|2021-05-07 14:16:00|1413.04|1409.04|1412.98|1408.98|1413.3|1409.3|1412.76|1408.76|27
1620396970000|2021-05-07 14:16:10|1412.93|1408.93|1416.69|1412.69|1416.79|1412.79|1412.93|1408.93|26
1620396980000|2021-05-07 14:16:20|1416.7|1412.7|1416.88|1412.88|1417.69|1413.69|1416.35|1412.35|24
1620396990000|2021-05-07 14:16:30|1416.89|1412.89|1416.96|1412.96|1417.67|1413.67|1416.89|1412.89|20
1620397000000|2021-05-07 14:16:40|1417.22|1413.22|1417.12|1413.12|1417.22|1413.22|1415.94|1411.94|19
1620397010000|2021-05-07 14:16:50|1417.11|1413.11|1417.8|1413.8|1418.91|1414.91|1417.08|1413.08|27
1620397020000|2021-05-07 14:17:00|1417.89|1413.89|1417.67|1413.67|1418.8|1414.8|1417.67|1413.67|26
1620397030000|2021-05-07 14:17:10|1417.49|1413.49|1416.3|1412.3|1417.49|1413.49|1416.3|1412.3|27
1620397040000|2021-05-07 14:17:20|1416.4|1412.4|1415.7|1411.7|1416.46|1412.46|1415.43|1411.43|27
1620397050000|2021-05-07 14:17:30|1415.72|1411.72|1416.12|1412.12|1416.19|1412.19|1415.72|1411.72|24
1620397060000|2021-05-07 14:17:40|1416.15|1412.15|1415.17|1411.17|1416.15|1412.15|1415.17|1411.17|23
1620397070000|2021-05-07 14:17:50|1414.79|1410.79|1415.41|1411.41|1415.51|1411.51|1414.09|1410.09|26
1620397080000|2021-05-07 14:18:00|1415.09|1411.09|1414.07|1410.07|1415.09|1411.09|1414.03|1410.03|27
1620397090000|2021-05-07 14:18:10|1414.1|1410.1|1413.83|1409.83|1414.29|1410.29|1413.83|1409.83|24
1620397100000|2021-05-07 14:18:20|1414.01|1410.01|1412.13|1408.13|1414.29|1410.29|1412.13|1408.13|22
1620397110000|2021-05-07 14:18:30|1412.23|1408.23|1411.15|1407.15|1412.31|1408.31|1411.14|1407.14|23
1620397120000|2021-05-07 14:18:40|1411.06|1407.06|1410.62|1406.62|1411.1|1407.1|1410.62|1406.62|24
1620397130000|2021-05-07 14:18:50|1410.59|1406.59|1408.88|1404.88|1410.83|1406.83|1408.8|1404.8|23
1620397140000|2021-05-07 14:19:00|1408.8|1404.8|1411.71|1407.71|1411.71|1407.71|1408.32|1404.32|27
1620397150000|2021-05-07 14:19:10|1411.62|1407.62|1411.05|1407.05|1411.67|1407.67|1411.02|1407.02|21
1620397160000|2021-05-07 14:19:20|1411.04|1407.04|1411.14|1407.14|1411.14|1407.14|1410.9|1406.9|17
1620397170000|2021-05-07 14:19:30|1411.17|1407.17|1409.36|1405.36|1411.95|1407.95|1409.33|1405.33|24
1620397180000|2021-05-07 14:19:40|1409.34|1405.34|1408.2|1404.2|1409.78|1405.78|1407.86|1403.86|28
1620397190000|2021-05-07 14:19:50|1408|1404|1407.81|1403.81|1408.29|1404.29|1407.62|1403.62|28
1620397200000|2021-05-07 14:20:00|1407.5|1403.5|1404.86|1400.86|1408.06|1404.06|1404.51|1400.51|25
1620397210000|2021-05-07 14:20:10|1404.79|1400.79|1405.25|1401.25|1405.25|1401.25|1403.73|1399.73|26
1620397220000|2021-05-07 14:20:20|1405.21|1401.21|1406.63|1402.63|1406.7|1402.7|1404.76|1400.76|27
1620397230000|2021-05-07 14:20:30|1406.65|1402.65|1403.48|1399.48|1406.68|1402.68|1403.2|1399.2|26
1620397240000|2021-05-07 14:20:40|1403.57|1399.57|1403.99|1399.99|1403.99|1399.99|1403.21|1399.21|23
1620397250000|2021-05-07 14:20:50|1404.03|1400.03|1404.19|1400.19|1404.39|1400.39|1403.97|1399.97|21
1620397260000|2021-05-07 14:21:00|1404.2|1400.2|1404.73|1400.73|1404.85|1400.85|1404.09|1400.09|19
1620397270000|2021-05-07 14:21:10|1404.71|1400.71|1405.26|1401.26|1405.27|1401.27|1404.7|1400.7|22
1620397280000|2021-05-07 14:21:20|1405.16|1401.16|1406.28|1402.28|1406.42|1402.42|1405.16|1401.16|23
1620397290000|2021-05-07 14:21:30|1406.06|1402.06|1410.23|1406.23|1410.38|1406.38|1406.06|1402.06|18
1620397300000|2021-05-07 14:21:40|1410.25|1406.25|1410.61|1406.61|1410.91|1406.91|1410.25|1406.25|22
1620397310000|2021-05-07 14:21:50|1410.58|1406.58|1409.54|1405.54|1410.65|1406.65|1409.54|1405.54|23
1620397320000|2021-05-07 14:22:00|1409.52|1405.52|1410.78|1406.78|1410.78|1406.78|1409.46|1405.46|26
1620397330000|2021-05-07 14:22:10|1410.79|1406.79|1411.23|1407.23|1411.39|1407.39|1410.79|1406.79|22
1620397340000|2021-05-07 14:22:20|1411.21|1407.21|1411.02|1407.02|1411.33|1407.33|1410.96|1406.96|24
1620397350000|2021-05-07 14:22:30|1411.27|1407.27|1410.35|1406.35|1411.46|1407.46|1410.35|1406.35|27
1620397360000|2021-05-07 14:22:40|1410.3|1406.3|1409.44|1405.44|1410.3|1406.3|1409.11|1405.11|25
1620397370000|2021-05-07 14:22:50|1409.33|1405.33|1408.28|1404.28|1409.91|1405.91|1408.22|1404.22|28
1620397380000|2021-05-07 14:23:00|1408.18|1404.18|1408.13|1404.13|1408.5|1404.5|1408.09|1404.09|25
1620397390000|2021-05-07 14:23:10|1408.15|1404.15|1408.15|1404.15|1408.93|1404.93|1408.1|1404.1|22
1620397400000|2021-05-07 14:23:20|1408.14|1404.14|1408.43|1404.43|1408.57|1404.57|1407.94|1403.94|21
1620397410000|2021-05-07 14:23:30|1408.58|1404.58|1409.77|1405.77|1409.82|1405.82|1408.45|1404.45|24
1620397420000|2021-05-07 14:23:40|1409.78|1405.78|1411.21|1407.21|1411.21|1407.21|1409.78|1405.78|15
1620397430000|2021-05-07 14:23:50|1411.39|1407.39|1411.26|1407.26|1411.5|1407.5|1411.25|1407.25|18
1620397440000|2021-05-07 14:24:00|1411.02|1407.02|1409.18|1405.18|1411.02|1407.02|1409.11|1405.11|24
1620397450000|2021-05-07 14:24:10|1409.19|1405.19|1408.46|1404.46|1409.19|1405.19|1408.04|1404.04|19
1620397460000|2021-05-07 14:24:20|1408.55|1404.55|1408.21|1404.21|1409.01|1405.01|1408.21|1404.21|20
1620397470000|2021-05-07 14:24:30|1408.34|1404.34|1407.82|1403.82|1408.34|1404.34|1407.6|1403.6|13
1620397480000|2021-05-07 14:24:40|1407.87|1403.87|1408.38|1404.38|1408.38|1404.38|1407.68|1403.68|10
1620397490000|2021-05-07 14:24:50|1408.39|1404.39|1408.55|1404.55|1409.24|1405.24|1408.28|1404.28|27
1620397500000|2021-05-07 14:25:00|1408.52|1404.52|1410.8|1406.8|1410.8|1406.8|1408.52|1404.52|25
1620397510000|2021-05-07 14:25:10|1410.81|1406.81|1410.23|1406.23|1411.2|1407.2|1410.23|1406.23|27
1620397520000|2021-05-07 14:25:20|1410.24|1406.24|1410.13|1406.13|1410.28|1406.28|1409.99|1405.99|21
1620397530000|2021-05-07 14:25:30|1410.08|1406.08|1409.76|1405.76|1410.49|1406.49|1409.76|1405.76|18
1620397540000|2021-05-07 14:25:40|1409.78|1405.78|1410.13|1406.13|1410.13|1406.13|1409.06|1405.06|24
1620397550000|2021-05-07 14:25:50|1410.14|1406.14|1411.03|1407.03|1411.03|1407.03|1410.14|1406.14|25
1620397560000|2021-05-07 14:26:00|1410.9|1406.9|1409.81|1405.81|1410.96|1406.96|1409.81|1405.81|26
1620397570000|2021-05-07 14:26:10|1409.74|1405.74|1410.19|1406.19|1410.28|1406.28|1409.68|1405.68|21
1620397580000|2021-05-07 14:26:20|1410.18|1406.18|1409.85|1405.85|1410.18|1406.18|1409.77|1405.77|17
1620397590000|2021-05-07 14:26:30|1409.86|1405.86|1409.92|1405.92|1409.97|1405.97|1409.83|1405.83|19
1620397600000|2021-05-07 14:26:40|1409.94|1405.94|1410.24|1406.24|1410.24|1406.24|1409.9|1405.9|22
1620397610000|2021-05-07 14:26:50|1410.21|1406.21|1409.85|1405.85|1410.51|1406.51|1409.85|1405.85|23
1620397620000|2021-05-07 14:27:00|1409.84|1405.84|1409.75|1405.75|1409.84|1405.84|1409.51|1405.51|20
1620397630000|2021-05-07 14:27:10|1409.63|1405.63|1409.61|1405.61|1409.82|1405.82|1409.59|1405.59|25
1620397640000|2021-05-07 14:27:20|1409.62|1405.62|1408.42|1404.42|1409.75|1405.75|1408.38|1404.38|24
1620397650000|2021-05-07 14:27:30|1408.37|1404.37|1406.2|1402.2|1408.4|1404.4|1406.2|1402.2|26
1620397660000|2021-05-07 14:27:40|1406.26|1402.26|1406.48|1402.48|1406.59|1402.59|1405.79|1401.79|22
1620397670000|2021-05-07 14:27:50|1406.72|1402.72|1407.02|1403.02|1407.02|1403.02|1406.59|1402.59|20
1620397680000|2021-05-07 14:28:00|1407.18|1403.18|1407.18|1403.18|1407.73|1403.73|1406.94|1402.94|20
1620397690000|2021-05-07 14:28:10|1407.25|1403.25|1406.33|1402.33|1407.25|1403.25|1406.33|1402.33|24
1620397700000|2021-05-07 14:28:20|1406.32|1402.32|1404.79|1400.79|1406.37|1402.37|1404.79|1400.79|26
1620397710000|2021-05-07 14:28:30|1404.68|1400.68|1403.81|1399.81|1404.69|1400.69|1403.69|1399.69|27
1620397720000|2021-05-07 14:28:40|1403.86|1399.86|1404.21|1400.21|1404.7|1400.7|1403.46|1399.46|25
1620397730000|2021-05-07 14:28:50|1404.2|1400.2|1402.13|1398.13|1404.2|1400.2|1402.13|1398.13|24
1620397740000|2021-05-07 14:29:00|1402.07|1398.07|1403.05|1399.05|1403.15|1399.15|1401.76|1397.76|22
1620397750000|2021-05-07 14:29:10|1402.99|1398.99|1402.79|1398.79|1403.24|1399.24|1402.79|1398.79|22
1620397760000|2021-05-07 14:29:20|1402.78|1398.78|1402|1398|1402.82|1398.82|1401.99|1397.99|21
1620397770000|2021-05-07 14:29:30|1401.96|1397.96|1401.66|1397.66|1402.13|1398.13|1401.64|1397.64|23
1620397780000|2021-05-07 14:29:40|1401.62|1397.62|1401.23|1397.23|1401.72|1397.72|1401.01|1397.01|23
1620397790000|2021-05-07 14:29:50|1401.29|1397.29|1400.64|1396.64|1401.29|1397.29|1400.16|1396.16|18
1620397800000|2021-05-07 14:30:00|1400.48|1396.48|1401.4|1397.4|1401.77|1397.77|1400.48|1396.48|18
1620397810000|2021-05-07 14:30:10|1401.37|1397.37|1401.88|1397.88|1401.88|1397.88|1401.37|1397.37|17
1620397820000|2021-05-07 14:30:20|1401.89|1397.89|1401.64|1397.64|1401.96|1397.96|1401.64|1397.64|17
1620397830000|2021-05-07 14:30:30|1401.67|1397.67|1402.29|1398.29|1402.88|1398.88|1401.65|1397.65|19
1620397840000|2021-05-07 14:30:40|1402.41|1398.41|1402.78|1398.78|1402.82|1398.82|1402.41|1398.41|17
1620397850000|2021-05-07 14:30:50|1402.82|1398.82|1405.61|1401.61|1405.9|1401.9|1401.47|1397.47|21
1620397860000|2021-05-07 14:31:00|1405.54|1401.54|1404.56|1400.56|1405.56|1401.56|1404.5|1400.5|19
1620397870000|2021-05-07 14:31:10|1404.55|1400.55|1402.97|1398.97|1404.55|1400.55|1402.76|1398.76|23
1620397880000|2021-05-07 14:31:20|1402.98|1398.98|1403.9|1399.9|1403.93|1399.93|1402.98|1398.98|24
1620397890000|2021-05-07 14:31:30|1403.92|1399.92|1403.92|1399.92|1403.92|1399.92|1403.92|1399.92|1
1620397900000|2021-05-07 14:31:40|1403.93|1399.93|1404.07|1400.07|1404.07|1400.07|1403.93|1399.93|11
1620397910000|2021-05-07 14:31:50|1404.06|1400.06|1404.07|1400.07|1404.07|1400.07|1404.06|1400.06|6
1620397920000|2021-05-07 14:32:00|1404.06|1400.06|1403.93|1399.93|1404.06|1400.06|1403.83|1399.83|18
1620397930000|2021-05-07 14:32:10|1403.75|1399.75|1403.42|1399.42|1403.78|1399.78|1403.31|1399.31|22
1620397940000|2021-05-07 14:32:20|1403.4|1399.4|1402.64|1398.64|1403.42|1399.42|1402.47|1398.47|24
1620397950000|2021-05-07 14:32:30|1402.63|1398.63|1401.16|1397.16|1402.63|1398.63|1401.12|1397.12|24
1620397960000|2021-05-07 14:32:40|1401.05|1397.05|1400.34|1396.34|1401.14|1397.14|1400.29|1396.29|23
1620397970000|2021-05-07 14:32:50|1400.33|1396.33|1400.56|1396.56|1400.56|1396.56|1399.96|1395.96|26
1620397980000|2021-05-07 14:33:00|1400.6|1396.6|1400.57|1396.57|1401.34|1397.34|1400.47|1396.47|24
1620397990000|2021-05-07 14:33:10|1400.45|1396.45|1399.16|1395.16|1400.69|1396.69|1398.62|1394.62|27
1620398000000|2021-05-07 14:33:20|1399.25|1395.25|1399.1|1395.1|1399.35|1395.35|1398.91|1394.91|21
1620398010000|2021-05-07 14:33:30|1399.12|1395.12|1399.28|1395.28|1399.28|1395.28|1398.76|1394.76|19
1620398020000|2021-05-07 14:33:40|1399.29|1395.29|1399.5|1395.5|1399.5|1395.5|1398.81|1394.81|19
1620398030000|2021-05-07 14:33:50|1399.45|1395.45|1399.62|1395.62|1399.81|1395.81|1399.45|1395.45|11
1620398040000|2021-05-07 14:34:00|1399.81|1395.81|1399.43|1395.43|1400.14|1396.14|1399.37|1395.37|19
1620398050000|2021-05-07 14:34:10|1399.5|1395.5|1399.07|1395.07|1399.56|1395.56|1398.99|1394.99|26
1620398060000|2021-05-07 14:34:20|1399.15|1395.15|1399.69|1395.69|1399.84|1395.84|1399.15|1395.15|26
1620398070000|2021-05-07 14:34:30|1399.89|1395.89|1400.53|1396.53|1400.61|1396.61|1399.89|1395.89|23
1620398080000|2021-05-07 14:34:40|1400.58|1396.58|1401.31|1397.31|1401.33|1397.33|1400.44|1396.44|24
1620398090000|2021-05-07 14:34:50|1401.25|1397.25|1401.03|1397.03|1401.3|1397.3|1400.42|1396.42|20
1620398100000|2021-05-07 14:35:00|1400.74|1396.74|1400.74|1396.74|1400.74|1396.74|1400.13|1396.13|20
1620398110000|2021-05-07 14:35:10|1400.81|1396.81|1403.06|1399.06|1403.27|1399.27|1400.81|1396.81|25
1620398120000|2021-05-07 14:35:20|1403.24|1399.24|1406.84|1402.84|1406.84|1402.84|1403.24|1399.24|24
1620398130000|2021-05-07 14:35:30|1406.73|1402.73|1406.08|1402.08|1406.73|1402.73|1405.53|1401.53|23
1620398140000|2021-05-07 14:35:40|1406.25|1402.25|1407.05|1403.05|1407.16|1403.16|1406.25|1402.25|13
1620398150000|2021-05-07 14:35:50|1407.1|1403.1|1407.1|1403.1|1407.17|1403.17|1407.05|1403.05|11
1620398160000|2021-05-07 14:36:00|1407.15|1403.15|1407.22|1403.22|1408|1404|1407.15|1403.15|7
1620398170000|2021-05-07 14:36:10|1407.25|1403.25|1408.74|1404.74|1408.74|1404.74|1407.25|1403.25|18
1620398180000|2021-05-07 14:36:20|1408.76|1404.76|1408.74|1404.74|1409.56|1405.56|1408.74|1404.74|20
1620398190000|2021-05-07 14:36:30|1411.3|1407.3|1411.05|1407.05|1411.53|1407.53|1410.85|1406.85|21
1620398200000|2021-05-07 14:36:40|1410.92|1406.92|1410.96|1406.96|1411.09|1407.09|1410.55|1406.55|25
1620398210000|2021-05-07 14:36:50|1411.04|1407.04|1408.68|1404.68|1411.05|1407.05|1408.65|1404.65|26
1620398220000|2021-05-07 14:37:00|1408.57|1404.57|1412.21|1408.21|1412.21|1408.21|1408.57|1404.57|27
1620398230000|2021-05-07 14:37:10|1412.44|1408.44|1412.68|1408.68|1412.93|1408.93|1412.21|1408.21|20
1620398240000|2021-05-07 14:37:20|1412.65|1408.65|1413.96|1409.96|1413.96|1409.96|1412.21|1408.21|25
1620398250000|2021-05-07 14:37:30|1413.82|1409.82|1413.66|1409.66|1413.87|1409.87|1413.13|1409.13|22
1620398260000|2021-05-07 14:37:40|1413.48|1409.48|1414.41|1410.41|1414.46|1410.46|1413.32|1409.32|21
1620398270000|2021-05-07 14:37:50|1414.18|1410.18|1415.66|1411.66|1415.67|1411.67|1413.61|1409.61|19
1620398280000|2021-05-07 14:38:00|1415.6|1411.6|1413.96|1409.96|1415.6|1411.6|1413.85|1409.85|26
1620398290000|2021-05-07 14:38:10|1413.87|1409.87|1412.44|1408.44|1413.87|1409.87|1412.37|1408.37|26
1620398300000|2021-05-07 14:38:20|1412.42|1408.42|1410.47|1406.47|1412.55|1408.55|1410.47|1406.47|22
1620398310000|2021-05-07 14:38:30|1410.48|1406.48|1410.6|1406.6|1410.74|1406.74|1410.25|1406.25|24
1620398320000|2021-05-07 14:38:40|1410.57|1406.57|1413.1|1409.1|1413.38|1409.38|1410.31|1406.31|29
1620398330000|2021-05-07 14:38:50|1413.14|1409.14|1411.74|1407.74|1413.38|1409.38|1411.74|1407.74|24
1620398340000|2021-05-07 14:39:00|1411.77|1407.77|1412.3|1408.3|1412.3|1408.3|1411.72|1407.72|23
1620398350000|2021-05-07 14:39:10|1412.28|1408.28|1412.42|1408.42|1412.42|1408.42|1412.17|1408.17|16
1620398360000|2021-05-07 14:39:20|1412.49|1408.49|1412.63|1408.63|1412.63|1408.63|1412.43|1408.43|10
1620398370000|2021-05-07 14:39:30|1412.7|1408.7|1412.56|1408.56|1412.79|1408.79|1412.29|1408.29|22
1620398380000|2021-05-07 14:39:40|1412.54|1408.54|1410.46|1406.46|1412.54|1408.54|1410.46|1406.46|19
1620398390000|2021-05-07 14:39:50|1410.47|1406.47|1409.34|1405.34|1410.72|1406.72|1409.31|1405.31|29
1620398400000|2021-05-07 14:40:00|1409.33|1405.33|1408.6|1404.6|1409.44|1405.44|1408.56|1404.56|28
1620398410000|2021-05-07 14:40:10|1408.67|1404.67|1407.79|1403.79|1408.94|1404.94|1407.63|1403.63|25
1620398420000|2021-05-07 14:40:20|1407.41|1403.41|1407.74|1403.74|1407.74|1403.74|1407.36|1403.36|22
1620398430000|2021-05-07 14:40:30|1408.45|1404.45|1408.12|1404.12|1408.7|1404.7|1407.77|1403.77|24
1620398440000|2021-05-07 14:40:40|1408.11|1404.11|1408.96|1404.96|1408.96|1404.96|1407.73|1403.73|22
1620398450000|2021-05-07 14:40:50|1408.97|1404.97|1408.75|1404.75|1409|1405|1408.75|1404.75|20
1620398460000|2021-05-07 14:41:00|1408.61|1404.61|1408.84|1404.84|1408.93|1404.93|1408.61|1404.61|18
1620398470000|2021-05-07 14:41:10|1408.83|1404.83|1408.75|1404.75|1408.84|1404.84|1408.75|1404.75|11
1620398480000|2021-05-07 14:41:20|1408.76|1404.76|1407.86|1403.86|1408.79|1404.79|1407.86|1403.86|11
1620398490000|2021-05-07 14:41:30|1407.71|1403.71|1407.67|1403.67|1407.99|1403.99|1407.67|1403.67|22
1620398500000|2021-05-07 14:41:40|1407.68|1403.68|1407.64|1403.64|1407.97|1403.97|1407.4|1403.4|18
1620398510000|2021-05-07 14:41:50|1407.65|1403.65|1408.25|1404.25|1408.25|1404.25|1407.54|1403.54|25
1620398520000|2021-05-07 14:42:00|1408.24|1404.24|1407.8|1403.8|1409.52|1405.52|1407.8|1403.8|27
1620398530000|2021-05-07 14:42:10|1407.61|1403.61|1405.87|1401.87|1407.61|1403.61|1405.87|1401.87|26
1620398540000|2021-05-07 14:42:20|1405.9|1401.9|1404.45|1400.45|1405.99|1401.99|1404.45|1400.45|23
1620398550000|2021-05-07 14:42:30|1404.44|1400.44|1403.49|1399.49|1404.5|1400.5|1403.14|1399.14|25
1620398560000|2021-05-07 14:42:40|1403.55|1399.55|1404.25|1400.25|1404.59|1400.59|1403.55|1399.55|23
1620398570000|2021-05-07 14:42:50|1405.27|1401.27|1406.35|1402.35|1406.54|1402.54|1404.69|1400.69|24
1620398580000|2021-05-07 14:43:00|1406.34|1402.34|1404.52|1400.52|1406.34|1402.34|1403.88|1399.88|27
1620398590000|2021-05-07 14:43:10|1404.49|1400.49|1404.47|1400.47|1404.53|1400.53|1404.11|1400.11|23
1620398600000|2021-05-07 14:43:20|1404.44|1400.44|1404.51|1400.51|1404.83|1400.83|1404.42|1400.42|23
1620398610000|2021-05-07 14:43:30|1404.45|1400.45|1404.32|1400.32|1404.54|1400.54|1404.12|1400.12|27
1620398620000|2021-05-07 14:43:40|1404.43|1400.43|1404.75|1400.75|1404.75|1400.75|1404.36|1400.36|20
1620398630000|2021-05-07 14:43:50|1404.76|1400.76|1404.61|1400.61|1405.19|1401.19|1404.48|1400.48|24
1620398640000|2021-05-07 14:44:00|1404.54|1400.54|1404.25|1400.25|1404.6|1400.6|1404.22|1400.22|24
1620398650000|2021-05-07 14:44:10|1404.26|1400.26|1405.48|1401.48|1405.66|1401.66|1404.26|1400.26|19
1620398660000|2021-05-07 14:44:20|1405.49|1401.49|1407.19|1403.19|1407.19|1403.19|1405.01|1401.01|17
1620398670000|2021-05-07 14:44:30|1407.21|1403.21|1408.07|1404.07|1408.07|1404.07|1407.17|1403.17|14
1620398680000|2021-05-07 14:44:40|1408.05|1404.05|1407.81|1403.81|1408.44|1404.44|1407.81|1403.81|15
1620398690000|2021-05-07 14:44:50|1407.8|1403.8|1408.07|1404.07|1408.39|1404.39|1407.8|1403.8|9
1620398700000|2021-05-07 14:45:00|1408.01|1404.01|1408.91|1404.91|1408.94|1404.94|1407.7|1403.7|16
1620398710000|2021-05-07 14:45:10|1408.95|1404.95|1412.47|1408.47|1412.63|1408.63|1408.95|1404.95|25
1620398720000|2021-05-07 14:45:20|1413.3|1409.3|1413.39|1409.39|1413.82|1409.82|1413.3|1409.3|23
1620398730000|2021-05-07 14:45:30|1413.38|1409.38|1413.74|1409.74|1414.08|1410.08|1413.38|1409.38|24
1620398740000|2021-05-07 14:45:40|1413.71|1409.71|1414.14|1410.14|1414.92|1410.92|1413.61|1409.61|21
1620398750000|2021-05-07 14:45:50|1414.15|1410.15|1414.36|1410.36|1414.47|1410.47|1413.91|1409.91|14
1620398760000|2021-05-07 14:46:00|1414.35|1410.35|1412.97|1408.97|1414.35|1410.35|1412.97|1408.97|26
1620398770000|2021-05-07 14:46:10|1413.06|1409.06|1410.65|1406.65|1413.28|1409.28|1410.38|1406.38|28
1620398780000|2021-05-07 14:46:20|1410.62|1406.62|1409.81|1405.81|1410.63|1406.63|1409.76|1405.76|18
1620398790000|2021-05-07 14:46:30|1409.52|1405.52|1409.89|1405.89|1410.15|1406.15|1409.09|1405.09|24
1620398800000|2021-05-07 14:46:40|1409.86|1405.86|1411|1407|1411|1407|1409.75|1405.75|21
1620398810000|2021-05-07 14:46:50|1410.99|1406.99|1410.33|1406.33|1411.17|1407.17|1410.3|1406.3|25
1620398820000|2021-05-07 14:47:00|1410.29|1406.29|1411.8|1407.8|1411.8|1407.8|1410.1|1406.1|21
1620398830000|2021-05-07 14:47:10|1411.53|1407.53|1412.16|1408.16|1412.41|1408.41|1411.53|1407.53|15
1620398840000|2021-05-07 14:47:20|1412.04|1408.04|1412.43|1408.43|1412.6|1408.6|1412.04|1408.04|20
1620398850000|2021-05-07 14:47:30|1412.47|1408.47|1412.1|1408.1|1412.47|1408.47|1411.17|1407.17|27
1620398860000|2021-05-07 14:47:40|1411.64|1407.64|1412.93|1408.93|1412.93|1408.93|1411.64|1407.64|25
1620398870000|2021-05-07 14:47:50|1412.94|1408.94|1412.96|1408.96|1413.26|1409.26|1412.62|1408.62|21
1620398880000|2021-05-07 14:48:00|1413.04|1409.04|1413.12|1409.12|1413.15|1409.15|1412.96|1408.96|18
1620398890000|2021-05-07 14:48:10|1413.13|1409.13|1412.88|1408.88|1413.13|1409.13|1412.55|1408.55|23
1620398900000|2021-05-07 14:48:20|1412.9|1408.9|1413.37|1409.37|1413.37|1409.37|1412.9|1408.9|24
1620398910000|2021-05-07 14:48:30|1413.3|1409.3|1413.27|1409.27|1413.3|1409.3|1413.17|1409.17|13
1620398920000|2021-05-07 14:48:40|1413.29|1409.29|1413.28|1409.28|1413.29|1409.29|1412.99|1408.99|17
1620398930000|2021-05-07 14:48:50|1413.29|1409.29|1413.68|1409.68|1413.68|1409.68|1413.29|1409.29|11
1620398940000|2021-05-07 14:49:00|1413.62|1409.62|1413.86|1409.86|1414.4|1410.4|1413.56|1409.56|18
1620398950000|2021-05-07 14:49:10|1413.88|1409.88|1414.21|1410.21|1415.27|1411.27|1413.77|1409.77|26
1620398960000|2021-05-07 14:49:20|1414.41|1410.41|1415.32|1411.32|1415.74|1411.74|1414.41|1410.41|22
1620398970000|2021-05-07 14:49:30|1415.29|1411.29|1415.89|1411.89|1415.89|1411.89|1415.21|1411.21|22
1620398980000|2021-05-07 14:49:40|1415.94|1411.94|1415.8|1411.8|1416.34|1412.34|1415.78|1411.78|20
1620398990000|2021-05-07 14:49:50|1415.88|1411.88|1415.53|1411.53|1415.9|1411.9|1415.3|1411.3|23
1620399000000|2021-05-07 14:50:00|1415.42|1411.42|1414.16|1410.16|1415.49|1411.49|1414.12|1410.12|24
1620399010000|2021-05-07 14:50:10|1414.17|1410.17|1416.16|1412.16|1416.16|1412.16|1414.01|1410.01|22
1620399020000|2021-05-07 14:50:20|1416.32|1412.32|1416.33|1412.33|1416.51|1412.51|1415.96|1411.96|20
1620399030000|2021-05-07 14:50:30|1416.84|1412.84|1416.87|1412.87|1416.88|1412.88|1416.77|1412.77|23
1620399040000|2021-05-07 14:50:40|1416.82|1412.82|1417.07|1413.07|1417.07|1413.07|1416.8|1412.8|18
1620399050000|2021-05-07 14:50:50|1417.06|1413.06|1416.39|1412.39|1417.09|1413.09|1416.04|1412.04|26
1620399060000|2021-05-07 14:51:00|1416.37|1412.37|1416.23|1412.23|1416.37|1412.37|1416.03|1412.03|24
1620399070000|2021-05-07 14:51:10|1416.22|1412.22|1416.33|1412.33|1416.49|1412.49|1416.09|1412.09|25
1620399080000|2021-05-07 14:51:20|1416.21|1412.21|1416.53|1412.53|1416.55|1412.55|1416.21|1412.21|19
1620399090000|2021-05-07 14:51:30|1416.54|1412.54|1416.98|1412.98|1416.98|1412.98|1416.54|1412.54|13
1620399100000|2021-05-07 14:51:40|1416.91|1412.91|1416.89|1412.89|1416.96|1412.96|1416.79|1412.79|12
1620399110000|2021-05-07 14:51:50|1416.82|1412.82|1416.81|1412.81|1417.06|1413.06|1416.62|1412.62|21
1620399120000|2021-05-07 14:52:00|1416.82|1412.82|1416.78|1412.78|1417.01|1413.01|1416.77|1412.77|24
1620399130000|2021-05-07 14:52:10|1417.05|1413.05|1417.43|1413.43|1417.6|1413.6|1416.73|1412.73|24
1620399140000|2021-05-07 14:52:20|1417.42|1413.42|1417.39|1413.39|1417.74|1413.74|1417.37|1413.37|19
1620399150000|2021-05-07 14:52:30|1417.19|1413.19|1417.11|1413.11|1417.19|1413.19|1416.55|1412.55|20
1620399160000|2021-05-07 14:52:40|1417.08|1413.08|1415|1411|1417.08|1413.08|1415|1411|27
1620399170000|2021-05-07 14:52:50|1414.98|1410.98|1414.74|1410.74|1415.09|1411.09|1414.38|1410.38|20
1620399180000|2021-05-07 14:53:00|1414.75|1410.75|1415.08|1411.08|1415.08|1411.08|1414.42|1410.42|25
1620399190000|2021-05-07 14:53:10|1415.17|1411.17|1414.52|1410.52|1415.26|1411.26|1414.12|1410.12|29
1620399200000|2021-05-07 14:53:20|1414.51|1410.51|1413.61|1409.61|1414.51|1410.51|1413.61|1409.61|24
1620399210000|2021-05-07 14:53:30|1413.65|1409.65|1413.17|1409.17|1413.79|1409.79|1413.11|1409.11|24
1620399220000|2021-05-07 14:53:40|1413.06|1409.06|1413.95|1409.95|1413.95|1409.95|1412.76|1408.76|20
1620399230000|2021-05-07 14:53:50|1413.94|1409.94|1413.35|1409.35|1414.18|1410.18|1413.35|1409.35|18
1620399240000|2021-05-07 14:54:00|1413.96|1409.96|1412.24|1408.24|1413.96|1409.96|1412.24|1408.24|27
1620399250000|2021-05-07 14:54:10|1412.28|1408.28|1411.63|1407.63|1412.52|1408.52|1411.63|1407.63|22
1620399260000|2021-05-07 14:54:20|1411.62|1407.62|1411.19|1407.19|1411.79|1407.79|1411.19|1407.19|22
1620399270000|2021-05-07 14:54:30|1411.24|1407.24|1412.03|1408.03|1412.03|1408.03|1411.23|1407.23|20
1620399280000|2021-05-07 14:54:40|1411.96|1407.96|1411.6|1407.6|1412.27|1408.27|1411.57|1407.57|25
1620399290000|2021-05-07 14:54:50|1411.58|1407.58|1411.72|1407.72|1411.72|1407.72|1411.53|1407.53|15
1620399300000|2021-05-07 14:55:00|1411.71|1407.71|1410.52|1406.52|1411.71|1407.71|1410.04|1406.04|24
1620399310000|2021-05-07 14:55:10|1410.51|1406.51|1409.82|1405.82|1410.51|1406.51|1409.82|1405.82|26
1620399320000|2021-05-07 14:55:20|1409.85|1405.85|1409.87|1405.87|1410.06|1406.06|1409.85|1405.85|16
1620399330000|2021-05-07 14:55:30|1409.82|1405.82|1410.1|1406.1|1410.13|1406.13|1409.54|1405.54|24
1620399340000|2021-05-07 14:55:40|1409.64|1405.64|1409.48|1405.48|1409.87|1405.87|1409.39|1405.39|21
1620399350000|2021-05-07 14:55:50|1409.54|1405.54|1410.93|1406.93|1411.05|1407.05|1409.51|1405.51|19
1620399360000|2021-05-07 14:56:00|1410.92|1406.92|1410.56|1406.56|1410.92|1406.92|1410.45|1406.45|14
1620399370000|2021-05-07 14:56:10|1410.58|1406.58|1411.28|1407.28|1411.28|1407.28|1410.47|1406.47|17
1620399380000|2021-05-07 14:56:20|1411.31|1407.31|1411.46|1407.46|1412|1408|1410.69|1406.69|25
1620399390000|2021-05-07 14:56:30|1411.86|1407.86|1412.16|1408.16|1412.32|1408.32|1411.86|1407.86|16
1620399400000|2021-05-07 14:56:40|1412.91|1408.91|1413.2|1409.2|1413.22|1409.22|1412.86|1408.86|16
1620399410000|2021-05-07 14:56:50|1413.55|1409.55|1413.71|1409.71|1413.85|1409.85|1413.1|1409.1|12
1620399420000|2021-05-07 14:57:00|1413.53|1409.53|1415.12|1411.12|1415.12|1411.12|1413.53|1409.53|15
1620399430000|2021-05-07 14:57:10|1415.4|1411.4|1415.26|1411.26|1415.76|1411.76|1415.25|1411.25|19
1620399440000|2021-05-07 14:57:20|1415.25|1411.25|1415.3|1411.3|1415.55|1411.55|1415.25|1411.25|10
1620399450000|2021-05-07 14:57:30|1415.45|1411.45|1414.92|1410.92|1416|1412|1414.84|1410.84|15
1620399460000|2021-05-07 14:57:40|1414.98|1410.98|1414.06|1410.06|1414.98|1410.98|1413.29|1409.29|26
1620399470000|2021-05-07 14:57:50|1413.87|1409.87|1413.98|1409.98|1413.99|1409.99|1413.8|1409.8|14
1620399480000|2021-05-07 14:58:00|1413.97|1409.97|1414.32|1410.32|1414.37|1410.37|1413.94|1409.94|20
1620399490000|2021-05-07 14:58:10|1413.92|1409.92|1414.9|1410.9|1414.9|1410.9|1413.82|1409.82|20
1620399500000|2021-05-07 14:58:20|1415.47|1411.47|1414.1|1410.1|1415.85|1411.85|1414.09|1410.09|21
1620399510000|2021-05-07 14:58:30|1413.95|1409.95|1413.49|1409.49|1414.53|1410.53|1413.49|1409.49|22
1620399520000|2021-05-07 14:58:40|1413.29|1409.29|1413.5|1409.5|1413.58|1409.58|1412.95|1408.95|25
1620399530000|2021-05-07 14:58:50|1413.6|1409.6|1413.53|1409.53|1413.94|1409.94|1413.46|1409.46|25
1620399540000|2021-05-07 14:59:00|1413.49|1409.49|1414.85|1410.85|1415.16|1411.16|1413.07|1409.07|23
1620399550000|2021-05-07 14:59:10|1415.03|1411.03|1414.83|1410.83|1415.19|1411.19|1414.6|1410.6|21
1620399560000|2021-05-07 14:59:20|1415.09|1411.09|1415.09|1411.09|1415.67|1411.67|1415.03|1411.03|19
1620399570000|2021-05-07 14:59:30|1415.15|1411.15|1413.92|1409.92|1415.27|1411.27|1413.92|1409.92|18
1620399580000|2021-05-07 14:59:40|1414.75|1410.75|1414.57|1410.57|1414.75|1410.75|1414.46|1410.46|20
1620399590000|2021-05-07 14:59:50|1414.89|1410.89|1414.23|1410.23|1414.94|1410.94|1414.22|1410.22|18
1620399600000|2021-05-07 15:00:00|1414.2|1410.2|1415.42|1411.42|1416.16|1412.16|1414.2|1410.2|25
1620399610000|2021-05-07 15:00:10|1415.63|1411.63|1415.22|1411.22|1415.69|1411.69|1415.19|1411.19|23
1620399620000|2021-05-07 15:00:20|1415.21|1411.21|1415.43|1411.43|1415.44|1411.44|1414.8|1410.8|27
1620399630000|2021-05-07 15:00:30|1415.42|1411.42|1415.62|1411.62|1415.7|1411.7|1414.98|1410.98|22
1620399640000|2021-05-07 15:00:40|1415.66|1411.66|1415.91|1411.91|1415.91|1411.91|1415.28|1411.28|20
1620399650000|2021-05-07 15:00:50|1415.95|1411.95|1415.73|1411.73|1415.95|1411.95|1415.73|1411.73|14
1620399660000|2021-05-07 15:01:00|1415.7|1411.7|1414.67|1410.67|1416.16|1412.16|1414.67|1410.67|24
1620399670000|2021-05-07 15:01:10|1414.7|1410.7|1413.58|1409.58|1415.1|1411.1|1413.58|1409.58|25
1620399680000|2021-05-07 15:01:20|1413.6|1409.6|1412.63|1408.63|1413.64|1409.64|1412.63|1408.63|26
1620399690000|2021-05-07 15:01:30|1412.66|1408.66|1410.64|1406.64|1412.78|1408.78|1410.64|1406.64|26
1620399700000|2021-05-07 15:01:40|1410.62|1406.62|1409.75|1405.75|1410.74|1406.74|1409.75|1405.75|20
1620399710000|2021-05-07 15:01:50|1409.9|1405.9|1410.64|1406.64|1410.64|1406.64|1409.69|1405.69|23
1620399720000|2021-05-07 15:02:00|1410.56|1406.56|1410.98|1406.98|1411.13|1407.13|1410.56|1406.56|21
1620399730000|2021-05-07 15:02:10|1410.81|1406.81|1410.5|1406.5|1410.81|1406.81|1410.36|1406.36|22
1620399740000|2021-05-07 15:02:20|1410.51|1406.51|1411.08|1407.08|1411.25|1407.25|1410.51|1406.51|24
1620399750000|2021-05-07 15:02:30|1411.11|1407.11|1410.96|1406.96|1411.21|1407.21|1410.88|1406.88|20
1620399760000|2021-05-07 15:02:40|1410.99|1406.99|1411.72|1407.72|1411.72|1407.72|1410.8|1406.8|21
1620399770000|2021-05-07 15:02:50|1411.61|1407.61|1412.77|1408.77|1412.77|1408.77|1411.61|1407.61|21
1620399780000|2021-05-07 15:03:00|1412.83|1408.83|1411.98|1407.98|1412.83|1408.83|1411.98|1407.98|23
1620399790000|2021-05-07 15:03:10|1411.31|1407.31|1410.85|1406.85|1411.39|1407.39|1410.65|1406.65|24
1620399800000|2021-05-07 15:03:20|1411.51|1407.51|1410.99|1406.99|1412.63|1408.63|1410.99|1406.99|25
1620399810000|2021-05-07 15:03:30|1411.06|1407.06|1410.8|1406.8|1411.17|1407.17|1410.56|1406.56|20
1620399820000|2021-05-07 15:03:40|1410.82|1406.82|1410.85|1406.85|1410.9|1406.9|1410.67|1406.67|21
1620399830000|2021-05-07 15:03:50|1410.91|1406.91|1411.12|1407.12|1411.12|1407.12|1410.82|1406.82|18
1620399840000|2021-05-07 15:04:00|1411.17|1407.17|1410.43|1406.43|1411.17|1407.17|1410.37|1406.37|19
1620399850000|2021-05-07 15:04:10|1410.35|1406.35|1411|1407|1411|1407|1409.81|1405.81|25
1620399860000|2021-05-07 15:04:20|1410.95|1406.95|1410.6|1406.6|1411.18|1407.18|1410.48|1406.48|26
1620399870000|2021-05-07 15:04:30|1410.62|1406.62|1410.85|1406.85|1410.85|1406.85|1410.61|1406.61|22
1620399880000|2021-05-07 15:04:40|1410.86|1406.86|1409.95|1405.95|1410.93|1406.93|1409.6|1405.6|25
1620399890000|2021-05-07 15:04:50|1409.96|1405.96|1410.61|1406.61|1410.69|1406.69|1409.96|1405.96|23
1620399900000|2021-05-07 15:05:00|1410.6|1406.6|1410.6|1406.6|1410.85|1406.85|1410.53|1406.53|27
1620399910000|2021-05-07 15:05:10|1410.59|1406.59|1409.97|1405.97|1410.63|1406.63|1409.97|1405.97|22
1620399920000|2021-05-07 15:05:20|1409.84|1405.84|1409.78|1405.78|1409.84|1405.84|1409.52|1405.52|22
1620399930000|2021-05-07 15:05:30|1409.9|1405.9|1410.44|1406.44|1410.55|1406.55|1409.78|1405.78|20
1620399940000|2021-05-07 15:05:40|1410.35|1406.35|1410.32|1406.32|1410.35|1406.35|1410.23|1406.23|19
1620399950000|2021-05-07 15:05:50|1410.22|1406.22|1410.17|1406.17|1410.26|1406.26|1410.02|1406.02|18
1620399960000|2021-05-07 15:06:00|1409.73|1405.73|1410.08|1406.08|1410.08|1406.08|1409.71|1405.71|22
1620399970000|2021-05-07 15:06:10|1410.07|1406.07|1410.79|1406.79|1411.93|1407.93|1410.02|1406.02|28
1620399980000|2021-05-07 15:06:20|1410.9|1406.9|1410.52|1406.52|1410.99|1406.99|1410.5|1406.5|19
1620399990000|2021-05-07 15:06:30|1410.29|1406.29|1410.34|1406.34|1410.36|1406.36|1410.05|1406.05|18
1620400000000|2021-05-07 15:06:40|1410.35|1406.35|1410.46|1406.46|1410.48|1406.48|1410.19|1406.19|13
1620400010000|2021-05-07 15:06:50|1410.63|1406.63|1410.64|1406.64|1410.68|1406.68|1410.36|1406.36|18
1620400020000|2021-05-07 15:07:00|1410.69|1406.69|1411.09|1407.09|1411.09|1407.09|1410.66|1406.66|21
1620400030000|2021-05-07 15:07:10|1411.12|1407.12|1411.24|1407.24|1411.25|1407.25|1411.12|1407.12|7
1620400040000|2021-05-07 15:07:20|1411.15|1407.15|1411.11|1407.11|1411.21|1407.21|1411.09|1407.09|13
1620400050000|2021-05-07 15:07:30|1411.1|1407.1|1411.19|1407.19|1411.23|1407.23|1411.1|1407.1|7
1620400060000|2021-05-07 15:07:40|1411.14|1407.14|1410.82|1406.82|1411.14|1407.14|1410.77|1406.77|17
1620400070000|2021-05-07 15:07:50|1410.85|1406.85|1410.66|1406.66|1410.85|1406.85|1410.65|1406.65|16
1620400080000|2021-05-07 15:08:00|1410.63|1406.63|1410.73|1406.73|1410.74|1406.74|1410.62|1406.62|13
1620400090000|2021-05-07 15:08:10|1410.7|1406.7|1410.34|1406.34|1410.7|1406.7|1410.34|1406.34|17
1620400100000|2021-05-07 15:08:20|1410.35|1406.35|1409.75|1405.75|1410.35|1406.35|1409.48|1405.48|18
1620400110000|2021-05-07 15:08:30|1409.74|1405.74|1410.82|1406.82|1410.82|1406.82|1409.74|1405.74|25
1620400120000|2021-05-07 15:08:40|1410.84|1406.84|1411.02|1407.02|1411.16|1407.16|1410.82|1406.82|25
1620400130000|2021-05-07 15:08:50|1410.93|1406.93|1410.72|1406.72|1411.39|1407.39|1410.72|1406.72|25
1620400140000|2021-05-07 15:09:00|1411.03|1407.03|1411.48|1407.48|1411.54|1407.54|1410.76|1406.76|19
1620400150000|2021-05-07 15:09:10|1411.49|1407.49|1411.95|1407.95|1412.06|1408.06|1411.49|1407.49|23
1620400160000|2021-05-07 15:09:20|1411.93|1407.93|1411.98|1407.98|1412.29|1408.29|1411.78|1407.78|21
1620400170000|2021-05-07 15:09:30|1411.99|1407.99|1412|1408|1412.22|1408.22|1411.84|1407.84|23
1620400180000|2021-05-07 15:09:40|1412.01|1408.01|1412.77|1408.77|1412.82|1408.82|1411.76|1407.76|19
1620400190000|2021-05-07 15:09:50|1412.78|1408.78|1414.57|1410.57|1414.66|1410.66|1412.78|1408.78|15
1620400200000|2021-05-07 15:10:00|1414.58|1410.58|1415.29|1411.29|1415.29|1411.29|1414.58|1410.58|17
1620400210000|2021-05-07 15:10:10|1415.33|1411.33|1415.48|1411.48|1415.82|1411.82|1415.29|1411.29|21
1620400220000|2021-05-07 15:10:20|1415.5|1411.5|1416.64|1412.64|1416.77|1412.77|1415.5|1411.5|20
1620400230000|2021-05-07 15:10:30|1416.65|1412.65|1417.48|1413.48|1417.59|1413.59|1416.65|1412.65|21
1620400240000|2021-05-07 15:10:40|1417.49|1413.49|1417.95|1413.95|1417.96|1413.96|1417.48|1413.48|20
1620400250000|2021-05-07 15:10:50|1417.96|1413.96|1417.59|1413.59|1417.96|1413.96|1417.55|1413.55|12
1620400260000|2021-05-07 15:11:00|1417.69|1413.69|1417.83|1413.83|1418.07|1414.07|1417.57|1413.57|23
1620400270000|2021-05-07 15:11:10|1417.84|1413.84|1417.74|1413.74|1418.36|1414.36|1417.71|1413.71|24
1620400280000|2021-05-07 15:11:20|1417.76|1413.76|1418.98|1414.98|1419.06|1415.06|1417.55|1413.55|17
1620400290000|2021-05-07 15:11:30|1418.95|1414.95|1418.88|1414.88|1419.22|1415.22|1418.88|1414.88|15
1620400300000|2021-05-07 15:11:40|1418.9|1414.9|1419.61|1415.61|1419.68|1415.68|1418.86|1414.86|18
1620400310000|2021-05-07 15:11:50|1419.57|1415.57|1420.14|1416.14|1420.26|1416.26|1419.15|1415.15|23
1620400320000|2021-05-07 15:12:00|1420.15|1416.15|1421.3|1417.3|1421.3|1417.3|1419.77|1415.77|22
1620400330000|2021-05-07 15:12:10|1421.55|1417.55|1420.51|1416.51|1421.9|1417.9|1420.31|1416.31|26
1620400340000|2021-05-07 15:12:20|1420.63|1416.63|1421.04|1417.04|1421.14|1417.14|1420.63|1416.63|26
1620400350000|2021-05-07 15:12:30|1420.93|1416.93|1419.94|1415.94|1420.94|1416.94|1419.94|1415.94|28
1620400360000|2021-05-07 15:12:40|1419.92|1415.92|1420.07|1416.07|1420.07|1416.07|1419.08|1415.08|26
1620400370000|2021-05-07 15:12:50|1420.09|1416.09|1419.55|1415.55|1420.11|1416.11|1419.55|1415.55|23
1620400380000|2021-05-07 15:13:00|1419.47|1415.47|1418.86|1414.86|1419.47|1415.47|1418.75|1414.75|23
1620400390000|2021-05-07 15:13:10|1418.82|1414.82|1419.44|1415.44|1419.51|1415.51|1418.58|1414.58|27
1620400400000|2021-05-07 15:13:20|1419.43|1415.43|1419.61|1415.61|1419.64|1415.64|1419.38|1415.38|21
1620400410000|2021-05-07 15:13:30|1419.48|1415.48|1419.69|1415.69|1419.99|1415.99|1419.21|1415.21|21
1620400420000|2021-05-07 15:13:40|1419.7|1415.7|1420.18|1416.18|1420.26|1416.26|1419.7|1415.7|21
1620400430000|2021-05-07 15:13:50|1420.21|1416.21|1420.1|1416.1|1420.25|1416.25|1420.09|1416.09|22
1620400440000|2021-05-07 15:14:00|1420.11|1416.11|1419.65|1415.65|1420.24|1416.24|1419.34|1415.34|25
1620400450000|2021-05-07 15:14:10|1419.74|1415.74|1419.7|1415.7|1420.13|1416.13|1419.7|1415.7|21
1620400460000|2021-05-07 15:14:20|1419.79|1415.79|1419.38|1415.38|1419.79|1415.79|1419.35|1415.35|24
1620400470000|2021-05-07 15:14:30|1419.37|1415.37|1419.56|1415.56|1419.56|1415.56|1419.24|1415.24|22
1620400480000|2021-05-07 15:14:40|1419.62|1415.62|1420.74|1416.74|1420.74|1416.74|1419.62|1415.62|19
1620400490000|2021-05-07 15:14:50|1420.71|1416.71|1420.65|1416.65|1420.95|1416.95|1420.59|1416.59|23
1620400500000|2021-05-07 15:15:00|1420.64|1416.64|1420.06|1416.06|1420.74|1416.74|1420.06|1416.06|27
1620400510000|2021-05-07 15:15:10|1419.92|1415.92|1418.09|1414.09|1419.92|1415.92|1418.07|1414.07|25
1620400520000|2021-05-07 15:15:20|1418.08|1414.08|1417.94|1413.94|1418.87|1414.87|1417.09|1413.09|23
1620400530000|2021-05-07 15:15:30|1417.92|1413.92|1416.68|1412.68|1417.92|1413.92|1416.46|1412.46|25
1620400540000|2021-05-07 15:15:40|1416.71|1412.71|1416.45|1412.45|1417.07|1413.07|1416.45|1412.45|24
1620400550000|2021-05-07 15:15:50|1415.92|1411.92|1412.69|1408.69|1416.01|1412.01|1412.63|1408.63|25
1620400560000|2021-05-07 15:16:00|1412.72|1408.72|1414.51|1410.51|1414.71|1410.71|1412.72|1408.72|24
1620400570000|2021-05-07 15:16:10|1414.57|1410.57|1414.66|1410.66|1414.66|1410.66|1414.24|1410.24|23
1620400580000|2021-05-07 15:16:20|1414.67|1410.67|1413.56|1409.56|1414.83|1410.83|1413.56|1409.56|24
1620400590000|2021-05-07 15:16:30|1413.34|1409.34|1412.45|1408.45|1413.7|1409.7|1412.45|1408.45|27
1620400600000|2021-05-07 15:16:40|1412.47|1408.47|1412.61|1408.61|1413.12|1409.12|1412.43|1408.43|23
1620400610000|2021-05-07 15:16:50|1412.76|1408.76|1412.87|1408.87|1413.35|1409.35|1412.74|1408.74|25
1620400620000|2021-05-07 15:17:00|1412.83|1408.83|1413.37|1409.37|1413.55|1409.55|1412.83|1408.83|23
1620400630000|2021-05-07 15:17:10|1413.4|1409.4|1413.99|1409.99|1414.47|1410.47|1413.39|1409.39|21
1620400640000|2021-05-07 15:17:20|1414.34|1410.34|1413.2|1409.2|1414.64|1410.64|1413.01|1409.01|22
1620400650000|2021-05-07 15:17:30|1413.1|1409.1|1415.17|1411.17|1415.17|1411.17|1413.08|1409.08|22
1620400660000|2021-05-07 15:17:40|1415.34|1411.34|1414.42|1410.42|1415.35|1411.35|1414.3|1410.3|7
1620400670000|2021-05-07 15:17:50|1414.89|1410.89|1415.34|1411.34|1416.28|1412.28|1414.55|1410.55|17
1620400680000|2021-05-07 15:18:00|1415.53|1411.53|1414.98|1410.98|1415.53|1411.53|1414.77|1410.77|26
1620400690000|2021-05-07 15:18:10|1414.94|1410.94|1414.53|1410.53|1415.04|1411.04|1414.25|1410.25|19
1620400700000|2021-05-07 15:18:20|1414.57|1410.57|1415.01|1411.01|1415.02|1411.02|1414.57|1410.57|15
1620400710000|2021-05-07 15:18:30|1415|1411|1413.25|1409.25|1415|1411|1413.09|1409.09|22
1620400720000|2021-05-07 15:18:40|1413.19|1409.19|1413.72|1409.72|1413.83|1409.83|1413.13|1409.13|24
1620400730000|2021-05-07 15:18:50|1413.7|1409.7|1413.07|1409.07|1413.75|1409.75|1412.78|1408.78|22
1620400740000|2021-05-07 15:19:00|1412.94|1408.94|1412.26|1408.26|1412.94|1408.94|1412.26|1408.26|26
1620400750000|2021-05-07 15:19:10|1412.27|1408.27|1411.84|1407.84|1412.46|1408.46|1411.84|1407.84|24
1620400760000|2021-05-07 15:19:20|1411.78|1407.78|1410.4|1406.4|1411.78|1407.78|1410.4|1406.4|29
1620400770000|2021-05-07 15:19:30|1410.47|1406.47|1409.17|1405.17|1410.47|1406.47|1408.91|1404.91|25
1620400780000|2021-05-07 15:19:40|1409.1|1405.1|1408.01|1404.01|1409.1|1405.1|1407.9|1403.9|27
1620400790000|2021-05-07 15:19:50|1408.05|1404.05|1408.01|1404.01|1408.28|1404.28|1407.73|1403.73|26
1620400800000|2021-05-07 15:20:00|1408.02|1404.02|1409.35|1405.35|1409.54|1405.54|1408.02|1404.02|22
1620400810000|2021-05-07 15:20:10|1409.44|1405.44|1409.66|1405.66|1409.67|1405.67|1409.08|1405.08|28
1620400820000|2021-05-07 15:20:20|1409.58|1405.58|1409.66|1405.66|1409.66|1405.66|1409.27|1405.27|22
1620400830000|2021-05-07 15:20:30|1409.65|1405.65|1410.74|1406.74|1411.95|1407.95|1409.53|1405.53|24
1620400840000|2021-05-07 15:20:40|1410.78|1406.78|1410.65|1406.65|1410.8|1406.8|1410.27|1406.27|25
1620400850000|2021-05-07 15:20:50|1410.54|1406.54|1411.01|1407.01|1411.26|1407.26|1410.52|1406.52|22
1620400860000|2021-05-07 15:21:00|1410.95|1406.95|1411.9|1407.9|1411.97|1407.97|1410.81|1406.81|20
1620400870000|2021-05-07 15:21:10|1411.98|1407.98|1411.56|1407.56|1412.01|1408.01|1411.48|1407.48|19
1620400880000|2021-05-07 15:21:20|1411.51|1407.51|1411.39|1407.39|1411.52|1407.52|1411.25|1407.25|17
1620400890000|2021-05-07 15:21:30|1411.38|1407.38|1411.67|1407.67|1412.02|1408.02|1411.38|1407.38|25
1620400900000|2021-05-07 15:21:40|1411.58|1407.58|1411.48|1407.48|1411.81|1407.81|1411.38|1407.38|27
1620400910000|2021-05-07 15:21:50|1411.44|1407.44|1411.26|1407.26|1411.44|1407.44|1411.2|1407.2|10
1620400920000|2021-05-07 15:22:00|1411.27|1407.27|1411.95|1407.95|1411.96|1407.96|1411.27|1407.27|21
1620400930000|2021-05-07 15:22:10|1411.8|1407.8|1411.75|1407.75|1411.85|1407.85|1411.51|1407.51|21
1620400940000|2021-05-07 15:22:20|1411.74|1407.74|1412.39|1408.39|1412.39|1408.39|1411.74|1407.74|8
1620400950000|2021-05-07 15:22:30|1412.41|1408.41|1411.66|1407.66|1412.41|1408.41|1411.51|1407.51|23
1620400960000|2021-05-07 15:22:40|1411.53|1407.53|1411.58|1407.58|1411.86|1407.86|1411.48|1407.48|22
1620400970000|2021-05-07 15:22:50|1411.75|1407.75|1412.15|1408.15|1412.66|1408.66|1411.75|1407.75|24
1620400980000|2021-05-07 15:23:00|1412.18|1408.18|1412.05|1408.05|1412.19|1408.19|1411.9|1407.9|17
1620400990000|2021-05-07 15:23:10|1412.08|1408.08|1412.11|1408.11|1412.18|1408.18|1411.95|1407.95|20
1620401000000|2021-05-07 15:23:20|1412.1|1408.1|1411.87|1407.87|1412.1|1408.1|1411.75|1407.75|24
1620401010000|2021-05-07 15:23:30|1411.89|1407.89|1410.78|1406.78|1411.89|1407.89|1410.78|1406.78|21
1620401020000|2021-05-07 15:23:40|1410.49|1406.49|1410.9|1406.9|1410.92|1406.92|1410.2|1406.2|20
1620401030000|2021-05-07 15:23:50|1411.1|1407.1|1410.19|1406.19|1411.1|1407.1|1410.15|1406.15|25
1620401040000|2021-05-07 15:24:00|1410.16|1406.16|1411.63|1407.63|1411.71|1407.71|1410.16|1406.16|23
1620401050000|2021-05-07 15:24:10|1411.71|1407.71|1411.79|1407.79|1411.8|1407.8|1411.53|1407.53|22
1620401060000|2021-05-07 15:24:20|1411.8|1407.8|1411.56|1407.56|1411.89|1407.89|1411.5|1407.5|22
1620401070000|2021-05-07 15:24:30|1411.55|1407.55|1410.94|1406.94|1411.67|1407.67|1410.88|1406.88|24
1620401080000|2021-05-07 15:24:40|1410.91|1406.91|1410.51|1406.51|1411.03|1407.03|1410.51|1406.51|27
1620401090000|2021-05-07 15:24:50|1410.37|1406.37|1409.79|1405.79|1410.47|1406.47|1409.79|1405.79|21
1620401100000|2021-05-07 15:25:00|1409.78|1405.78|1409.71|1405.71|1409.89|1405.89|1409.66|1405.66|20
1620401110000|2021-05-07 15:25:10|1409.7|1405.7|1409.75|1405.75|1410.17|1406.17|1409.64|1405.64|23
1620401120000|2021-05-07 15:25:20|1409.67|1405.67|1409.63|1405.63|1409.78|1405.78|1409.55|1405.55|23
1620401130000|2021-05-07 15:25:30|1409.67|1405.67|1408.98|1404.98|1409.67|1405.67|1408.98|1404.98|23
1620401140000|2021-05-07 15:25:40|1408.96|1404.96|1407.58|1403.58|1409.11|1405.11|1407.44|1403.44|29
1620401150000|2021-05-07 15:25:50|1407.84|1403.84|1407.34|1403.34|1407.84|1403.84|1407.08|1403.08|24
1620401160000|2021-05-07 15:26:00|1407.26|1403.26|1407.57|1403.57|1407.57|1403.57|1407.26|1403.26|25
1620401170000|2021-05-07 15:26:10|1407.55|1403.55|1406.7|1402.7|1407.56|1403.56|1406.61|1402.61|28
1620401180000|2021-05-07 15:26:20|1406.58|1402.58|1405.28|1401.28|1406.69|1402.69|1405.26|1401.26|26
1620401190000|2021-05-07 15:26:30|1405.17|1401.17|1404.8|1400.8|1405.18|1401.18|1404.52|1400.52|24
1620401200000|2021-05-07 15:26:40|1404.81|1400.81|1404.93|1400.93|1404.96|1400.96|1404.52|1400.52|25
1620401210000|2021-05-07 15:26:50|1405.13|1401.13|1405.74|1401.74|1405.74|1401.74|1405.13|1401.13|20
1620401220000|2021-05-07 15:27:00|1405.72|1401.72|1405.59|1401.59|1406.18|1402.18|1405.54|1401.54|20
1620401230000|2021-05-07 15:27:10|1406.08|1402.08|1406.63|1402.63|1407.66|1403.66|1405.84|1401.84|24
1620401240000|2021-05-07 15:27:20|1407.05|1403.05|1406.49|1402.49|1407.05|1403.05|1405.88|1401.88|21
1620401250000|2021-05-07 15:27:30|1406.51|1402.51|1406.16|1402.16|1406.66|1402.66|1406.16|1402.16|24
1620401260000|2021-05-07 15:27:40|1406.14|1402.14|1405.21|1401.21|1406.14|1402.14|1405.21|1401.21|24
1620401270000|2021-05-07 15:27:50|1405.22|1401.22|1405.79|1401.79|1405.79|1401.79|1405.19|1401.19|27
1620401280000|2021-05-07 15:28:00|1405.78|1401.78|1405.68|1401.68|1405.84|1401.84|1405.46|1401.46|24
1620401290000|2021-05-07 15:28:10|1405.46|1401.46|1405.67|1401.67|1405.93|1401.93|1405.42|1401.42|23
1620401300000|2021-05-07 15:28:20|1405.68|1401.68|1405.66|1401.66|1405.71|1401.71|1405.6|1401.6|13
1620401310000|2021-05-07 15:28:30|1405.67|1401.67|1405.69|1401.69|1405.75|1401.75|1405.55|1401.55|19
1620401320000|2021-05-07 15:28:40|1405.43|1401.43|1405.51|1401.51|1405.67|1401.67|1405.27|1401.27|25
1620401330000|2021-05-07 15:28:50|1405.58|1401.58|1405.72|1401.72|1405.83|1401.83|1405.49|1401.49|26
1620401340000|2021-05-07 15:29:00|1405.73|1401.73|1406.71|1402.71|1406.82|1402.82|1405.73|1401.73|22
1620401350000|2021-05-07 15:29:10|1406.74|1402.74|1408.57|1404.57|1408.57|1404.57|1406.74|1402.74|24
1620401360000|2021-05-07 15:29:20|1408.58|1404.58|1408.29|1404.29|1408.59|1404.59|1408.27|1404.27|26
1620401370000|2021-05-07 15:29:30|1408.05|1404.05|1408.26|1404.26|1408.37|1404.37|1407.7|1403.7|21
1620401380000|2021-05-07 15:29:40|1408.27|1404.27|1408.41|1404.41|1408.44|1404.44|1408.27|1404.27|14
1620401390000|2021-05-07 15:29:50|1408.33|1404.33|1406.99|1402.99|1408.42|1404.42|1406.99|1402.99|24
1620401400000|2021-05-07 15:30:00|1406.96|1402.96|1407.38|1403.38|1407.38|1403.38|1406.94|1402.94|25
1620401410000|2021-05-07 15:30:10|1407.57|1403.57|1407.89|1403.89|1408.03|1404.03|1407.52|1403.52|24
1620401420000|2021-05-07 15:30:20|1407.82|1403.82|1407.68|1403.68|1407.96|1403.96|1407.68|1403.68|19
1620401430000|2021-05-07 15:30:30|1407.69|1403.69|1407.91|1403.91|1408.15|1404.15|1407.66|1403.66|26
1620401440000|2021-05-07 15:30:40|1407.72|1403.72|1407.28|1403.28|1407.72|1403.72|1407.26|1403.26|15
1620401450000|2021-05-07 15:30:50|1407.29|1403.29|1406.61|1402.61|1407.3|1403.3|1406.56|1402.56|26
1620401460000|2021-05-07 15:31:00|1406.6|1402.6|1405.84|1401.84|1406.61|1402.61|1405.8|1401.8|25
1620401470000|2021-05-07 15:31:10|1405.81|1401.81|1405.82|1401.82|1405.96|1401.96|1405.41|1401.41|24
1620401480000|2021-05-07 15:31:20|1405.78|1401.78|1405.73|1401.73|1405.99|1401.99|1405.6|1401.6|26
1620401490000|2021-05-07 15:31:30|1405.57|1401.57|1403.85|1399.85|1405.6|1401.6|1403.85|1399.85|15
1620401500000|2021-05-07 15:31:40|1403.84|1399.84|1403.23|1399.23|1403.84|1399.84|1403.18|1399.18|22
1620401510000|2021-05-07 15:31:50|1403.21|1399.21|1403.01|1399.01|1403.36|1399.36|1402.95|1398.95|18
1620401520000|2021-05-07 15:32:00|1403.02|1399.02|1402.19|1398.19|1403.08|1399.08|1402.04|1398.04|22
1620401530000|2021-05-07 15:32:10|1402.26|1398.26|1401.33|1397.33|1402.27|1398.27|1400.58|1396.58|24
1620401540000|2021-05-07 15:32:20|1401.39|1397.39|1400.75|1396.75|1401.4|1397.4|1400.75|1396.75|25
1620401550000|2021-05-07 15:32:30|1400.53|1396.53|1401.24|1397.24|1401.45|1397.45|1400.51|1396.51|24
1620401560000|2021-05-07 15:32:40|1401.22|1397.22|1401.28|1397.28|1401.28|1397.28|1400.67|1396.67|23
1620401570000|2021-05-07 15:32:50|1401.29|1397.29|1400.47|1396.47|1401.29|1397.29|1400.45|1396.45|25
1620401580000|2021-05-07 15:33:00|1400.5|1396.5|1400.46|1396.46|1400.85|1396.85|1400.35|1396.35|29
1620401590000|2021-05-07 15:33:10|1400.31|1396.31|1400.5|1396.5|1400.69|1396.69|1400.17|1396.17|27
1620401600000|2021-05-07 15:33:20|1400.69|1396.69|1400.86|1396.86|1401.55|1397.55|1400.69|1396.69|24
1620401610000|2021-05-07 15:33:30|1400.85|1396.85|1400.99|1396.99|1401.12|1397.12|1400.82|1396.82|25
1620401620000|2021-05-07 15:33:40|1400.91|1396.91|1400.52|1396.52|1401.31|1397.31|1400.45|1396.45|29
1620401630000|2021-05-07 15:33:50|1400.5|1396.5|1401.39|1397.39|1401.39|1397.39|1400.17|1396.17|24
1620401640000|2021-05-07 15:34:00|1401.38|1397.38|1401.58|1397.58|1401.59|1397.59|1400.99|1396.99|22
1620401650000|2021-05-07 15:34:10|1401.54|1397.54|1401.19|1397.19|1401.54|1397.54|1401.1|1397.1|27
1620401660000|2021-05-07 15:34:20|1401.16|1397.16|1401.02|1397.02|1401.26|1397.26|1400.83|1396.83|23
1620401670000|2021-05-07 15:34:30|1400.98|1396.98|1400.27|1396.27|1400.98|1396.98|1400.08|1396.08|25
1620401680000|2021-05-07 15:34:40|1400.2|1396.2|1400.22|1396.22|1400.61|1396.61|1400.15|1396.15|25
1620401690000|2021-05-07 15:34:50|1400.14|1396.14|1400.43|1396.43|1400.45|1396.45|1400.04|1396.04|16
1620401700000|2021-05-07 15:35:00|1400.44|1396.44|1399.36|1395.36|1400.44|1396.44|1398.98|1394.98|24
1620401710000|2021-05-07 15:35:10|1399.31|1395.31|1398.5|1394.5|1399.4|1395.4|1398.27|1394.27|27
1620401720000|2021-05-07 15:35:20|1398.64|1394.64|1398.83|1394.83|1399.14|1395.14|1398.64|1394.64|26
1620401730000|2021-05-07 15:35:30|1398.98|1394.98|1399.08|1395.08|1399.53|1395.53|1398.95|1394.95|23
1620401740000|2021-05-07 15:35:40|1399.02|1395.02|1398.7|1394.7|1399.02|1395.02|1398.37|1394.37|21
1620401750000|2021-05-07 15:35:50|1398.55|1394.55|1399.02|1395.02|1399.24|1395.24|1398.55|1394.55|19
1620401760000|2021-05-07 15:36:00|1399.09|1395.09|1399.51|1395.51|1399.51|1395.51|1398.77|1394.77|19
1620401770000|2021-05-07 15:36:10|1399.56|1395.56|1398.51|1394.51|1399.66|1395.66|1398.46|1394.46|25
1620401780000|2021-05-07 15:36:20|1398.64|1394.64|1398.68|1394.68|1398.86|1394.86|1398.29|1394.29|22
1620401790000|2021-05-07 15:36:30|1398.55|1394.55|1399.1|1395.1|1399.43|1395.43|1398.21|1394.21|26
1620401800000|2021-05-07 15:36:40|1399.02|1395.02|1399.11|1395.11|1399.2|1395.2|1398.41|1394.41|21
1620401810000|2021-05-07 15:36:50|1399.13|1395.13|1399.33|1395.33|1399.41|1395.41|1399.06|1395.06|20
1620401820000|2021-05-07 15:37:00|1399.52|1395.52|1399.41|1395.41|1399.52|1395.52|1399.24|1395.24|19
1620401830000|2021-05-07 15:37:10|1399.35|1395.35|1397.33|1393.33|1399.54|1395.54|1397.33|1393.33|20
1620401840000|2021-05-07 15:37:20|1396.44|1392.44|1397.21|1393.21|1397.24|1393.24|1396.38|1392.38|28
1620401850000|2021-05-07 15:37:30|1397.26|1393.26|1396.93|1392.93|1397.39|1393.39|1396.78|1392.78|25
1620401860000|2021-05-07 15:37:40|1396.84|1392.84|1395|1391|1396.85|1392.85|1395|1391|28
1620401870000|2021-05-07 15:37:50|1394.94|1390.94|1394.72|1390.72|1395.4|1391.4|1394.06|1390.06|25
1620401880000|2021-05-07 15:38:00|1394.55|1390.55|1394.78|1390.78|1395.06|1391.06|1394.38|1390.38|26
1620401890000|2021-05-07 15:38:10|1394.68|1390.68|1393.92|1389.92|1395.03|1391.03|1393.87|1389.87|28
1620401900000|2021-05-07 15:38:20|1394.05|1390.05|1394.69|1390.69|1394.71|1390.71|1393.45|1389.45|27
1620401910000|2021-05-07 15:38:30|1394.7|1390.7|1393.77|1389.77|1394.72|1390.72|1393.57|1389.57|27
1620401920000|2021-05-07 15:38:40|1393.78|1389.78|1393.87|1389.87|1394.39|1390.39|1393.78|1389.78|24
1620401930000|2021-05-07 15:38:50|1394.33|1390.33|1394.99|1390.99|1395.21|1391.21|1394.33|1390.33|20
1620401940000|2021-05-07 15:39:00|1394.81|1390.81|1394.24|1390.24|1394.82|1390.82|1393.42|1389.42|25
1620401950000|2021-05-07 15:39:10|1394.27|1390.27|1394.91|1390.91|1394.91|1390.91|1393.76|1389.76|23
1620401960000|2021-05-07 15:39:20|1394.82|1390.82|1395.02|1391.02|1395.17|1391.17|1394.75|1390.75|21
1620401970000|2021-05-07 15:39:30|1395.07|1391.07|1394.39|1390.39|1395.08|1391.08|1394.37|1390.37|27
1620401980000|2021-05-07 15:39:40|1394.24|1390.24|1394.3|1390.3|1394.31|1390.31|1393.89|1389.89|26
1620401990000|2021-05-07 15:39:50|1394.34|1390.34|1394.43|1390.43|1394.5|1390.5|1394.05|1390.05|24
1620402000000|2021-05-07 15:40:00|1394.44|1390.44|1395.06|1391.06|1395.08|1391.08|1394.43|1390.43|21
1620402010000|2021-05-07 15:40:10|1395.05|1391.05|1395.11|1391.11|1395.14|1391.14|1394.94|1390.94|14
1620402020000|2021-05-07 15:40:20|1395.14|1391.14|1395.29|1391.29|1395.29|1391.29|1394.98|1390.98|16
1620402030000|2021-05-07 15:40:30|1395.23|1391.23|1395.35|1391.35|1395.36|1391.36|1395.23|1391.23|17
1620402040000|2021-05-07 15:40:40|1395.27|1391.27|1395.19|1391.19|1395.32|1391.32|1395.13|1391.13|17
1620402050000|2021-05-07 15:40:50|1395.17|1391.17|1394.18|1390.18|1395.24|1391.24|1393.94|1389.94|20
1620402060000|2021-05-07 15:41:00|1394.22|1390.22|1393.85|1389.85|1394.43|1390.43|1393.73|1389.73|18
1620402070000|2021-05-07 15:41:10|1393.89|1389.89|1393.63|1389.63|1394.39|1390.39|1393.63|1389.63|19
1620402080000|2021-05-07 15:41:20|1393.65|1389.65|1393.42|1389.42|1393.77|1389.77|1393.41|1389.41|25
1620402090000|2021-05-07 15:41:30|1393.37|1389.37|1393.3|1389.3|1393.4|1389.4|1392.97|1388.97|22
1620402100000|2021-05-07 15:41:40|1393.26|1389.26|1393.54|1389.54|1393.54|1389.54|1393.26|1389.26|22
1620402110000|2021-05-07 15:41:50|1393.6|1389.6|1394.15|1390.15|1394.73|1390.73|1393.55|1389.55|25
1620402120000|2021-05-07 15:42:00|1393.67|1389.67|1394.89|1390.89|1395.09|1391.09|1393.48|1389.48|25
1620402130000|2021-05-07 15:42:10|1394.9|1390.9|1396.27|1392.27|1396.27|1392.27|1394.78|1390.78|22
1620402140000|2021-05-07 15:42:20|1396.14|1392.14|1397.2|1393.2|1397.38|1393.38|1395.81|1391.81|23
1620402150000|2021-05-07 15:42:30|1397.21|1393.21|1396.61|1392.61|1397.22|1393.22|1396.53|1392.53|25
1620402160000|2021-05-07 15:42:40|1396.58|1392.58|1397.3|1393.3|1397.43|1393.43|1396.58|1392.58|21
1620402170000|2021-05-07 15:42:50|1397.49|1393.49|1397.08|1393.08|1397.61|1393.61|1396.75|1392.75|24
1620402180000|2021-05-07 15:43:00|1397.11|1393.11|1396.91|1392.91|1397.15|1393.15|1396.69|1392.69|23
1620402190000|2021-05-07 15:43:10|1396.92|1392.92|1397.76|1393.76|1397.8|1393.8|1396.74|1392.74|27
1620402200000|2021-05-07 15:43:20|1397.71|1393.71|1398.23|1394.23|1398.23|1394.23|1397.55|1393.55|19
1620402210000|2021-05-07 15:43:30|1398.2|1394.2|1397.69|1393.69|1399.65|1395.65|1397.69|1393.69|23
1620402220000|2021-05-07 15:43:40|1397.73|1393.73|1399.18|1395.18|1399.19|1395.19|1397.72|1393.72|24
1620402230000|2021-05-07 15:43:50|1398.86|1394.86|1398.59|1394.59|1398.86|1394.86|1398.34|1394.34|25
1620402240000|2021-05-07 15:44:00|1398.35|1394.35|1397.28|1393.28|1398.35|1394.35|1397.2|1393.2|25
1620402250000|2021-05-07 15:44:10|1397.29|1393.29|1396.99|1392.99|1397.29|1393.29|1396.97|1392.97|24
1620402260000|2021-05-07 15:44:20|1396.97|1392.97|1395.59|1391.59|1397.04|1393.04|1395.59|1391.59|27
1620402270000|2021-05-07 15:44:30|1395.57|1391.57|1396.32|1392.32|1396.48|1392.48|1395.38|1391.38|23
1620402280000|2021-05-07 15:44:40|1396.3|1392.3|1396.31|1392.31|1396.39|1392.39|1395.9|1391.9|25
1620402290000|2021-05-07 15:44:50|1396.34|1392.34|1396.28|1392.28|1396.34|1392.34|1395.91|1391.91|23
1620402300000|2021-05-07 15:45:00|1396.21|1392.21|1396.61|1392.61|1396.61|1392.61|1396.21|1392.21|20
1620402310000|2021-05-07 15:45:10|1396.63|1392.63|1397.27|1393.27|1397.27|1393.27|1396.52|1392.52|24
1620402320000|2021-05-07 15:45:20|1397.39|1393.39|1399.41|1395.41|1399.47|1395.47|1396.91|1392.91|23
1620402330000|2021-05-07 15:45:30|1399.52|1395.52|1399.57|1395.57|1399.86|1395.86|1399.13|1395.13|26
1620402340000|2021-05-07 15:45:40|1399.55|1395.55|1399.82|1395.82|1399.9|1395.9|1398.89|1394.89|25
1620402350000|2021-05-07 15:45:50|1399.95|1395.95|1401.67|1397.67|1401.7|1397.7|1399.56|1395.56|28
1620402360000|2021-05-07 15:46:00|1401.83|1397.83|1403.02|1399.02|1403.02|1399.02|1401.83|1397.83|25
1620402370000|2021-05-07 15:46:10|1403.14|1399.14|1403.13|1399.13|1403.97|1399.97|1403.06|1399.06|26
1620402380000|2021-05-07 15:46:20|1403.15|1399.15|1403.03|1399.03|1403.7|1399.7|1402.76|1398.76|27
1620402390000|2021-05-07 15:46:30|1402.98|1398.98|1402.72|1398.72|1403.12|1399.12|1402.68|1398.68|24
1620402400000|2021-05-07 15:46:40|1402.76|1398.76|1401.36|1397.36|1402.8|1398.8|1401.33|1397.33|27
1620402410000|2021-05-07 15:46:50|1401.35|1397.35|1400.04|1396.04|1401.35|1397.35|1399.8|1395.8|26
1620402420000|2021-05-07 15:47:00|1400.05|1396.05|1402.18|1398.18|1402.51|1398.51|1399.79|1395.79|27
1620402430000|2021-05-07 15:47:10|1402.14|1398.14|1402.13|1398.13|1402.14|1398.14|1401.26|1397.26|25
1620402440000|2021-05-07 15:47:20|1402.49|1398.49|1402.44|1398.44|1402.67|1398.67|1402.33|1398.33|23
1620402450000|2021-05-07 15:47:30|1402.48|1398.48|1402.73|1398.73|1402.99|1398.99|1402.18|1398.18|22
1620402460000|2021-05-07 15:47:40|1402.72|1398.72|1402.5|1398.5|1403.16|1399.16|1402.38|1398.38|22
1620402470000|2021-05-07 15:47:50|1402.58|1398.58|1402.93|1398.93|1403.38|1399.38|1402.06|1398.06|24
1620402480000|2021-05-07 15:48:00|1402.9|1398.9|1402.32|1398.32|1402.94|1398.94|1401.3|1397.3|25
1620402490000|2021-05-07 15:48:10|1402.16|1398.16|1402.13|1398.13|1402.53|1398.53|1401.89|1397.89|28
1620402500000|2021-05-07 15:48:20|1402.2|1398.2|1402.14|1398.14|1402.55|1398.55|1401.84|1397.84|28
1620402510000|2021-05-07 15:48:30|1402.15|1398.15|1401.82|1397.82|1402.27|1398.27|1401.73|1397.73|25
1620402520000|2021-05-07 15:48:40|1401.8|1397.8|1403.5|1399.5|1403.5|1399.5|1401.8|1397.8|26
1620402530000|2021-05-07 15:48:50|1403.4|1399.4|1403.2|1399.2|1403.51|1399.51|1403.2|1399.2|25
1620402540000|2021-05-07 15:49:00|1403.21|1399.21|1403.28|1399.28|1403.62|1399.62|1403.08|1399.08|21
1620402550000|2021-05-07 15:49:10|1403.24|1399.24|1403.28|1399.28|1403.3|1399.3|1403|1399|24
1620402560000|2021-05-07 15:49:20|1403.26|1399.26|1402.49|1398.49|1403.26|1399.26|1402.34|1398.34|25
1620402570000|2021-05-07 15:49:30|1402.47|1398.47|1403.29|1399.29|1403.37|1399.37|1402.34|1398.34|26
1620402580000|2021-05-07 15:49:40|1403.24|1399.24|1402.05|1398.05|1403.24|1399.24|1402.05|1398.05|26
1620402590000|2021-05-07 15:49:50|1402.04|1398.04|1402.25|1398.25|1402.26|1398.26|1401.57|1397.57|23
1620402600000|2021-05-07 15:50:00|1402.44|1398.44|1402.26|1398.26|1403|1399|1402.17|1398.17|23
1620402610000|2021-05-07 15:50:10|1402.12|1398.12|1402.23|1398.23|1402.23|1398.23|1401.54|1397.54|27
1620402620000|2021-05-07 15:50:20|1402.17|1398.17|1402.21|1398.21|1402.4|1398.4|1401.98|1397.98|27
1620402630000|2021-05-07 15:50:30|1402.25|1398.25|1401.14|1397.14|1402.5|1398.5|1401.14|1397.14|26
1620402640000|2021-05-07 15:50:40|1401.08|1397.08|1401.17|1397.17|1401.23|1397.23|1400.92|1396.92|18
1620402650000|2021-05-07 15:50:50|1401.13|1397.13|1401.68|1397.68|1401.75|1397.75|1400.83|1396.83|24
1620402660000|2021-05-07 15:51:00|1401.7|1397.7|1401.89|1397.89|1401.94|1397.94|1400.97|1396.97|19
1620402670000|2021-05-07 15:51:10|1401.91|1397.91|1400.91|1396.91|1401.95|1397.95|1400.9|1396.9|24
1620402680000|2021-05-07 15:51:20|1400.92|1396.92|1398.82|1394.82|1401.23|1397.23|1398.81|1394.81|28
1620402690000|2021-05-07 15:51:30|1398.8|1394.8|1398.79|1394.79|1398.91|1394.91|1398.28|1394.28|24
1620402700000|2021-05-07 15:51:40|1398.83|1394.83|1399.64|1395.64|1399.66|1395.66|1398.26|1394.26|27
1620402710000|2021-05-07 15:51:50|1399.55|1395.55|1398.83|1394.83|1399.63|1395.63|1398.49|1394.49|27
1620402720000|2021-05-07 15:52:00|1398.82|1394.82|1398.74|1394.74|1399.27|1395.27|1398.74|1394.74|21
1620402730000|2021-05-07 15:52:10|1398.69|1394.69|1398.39|1394.39|1398.73|1394.73|1398.15|1394.15|27
1620402740000|2021-05-07 15:52:20|1398.34|1394.34|1398.29|1394.29|1398.52|1394.52|1398.28|1394.28|23
1620402750000|2021-05-07 15:52:30|1398.31|1394.31|1398.01|1394.01|1398.59|1394.59|1397.98|1393.98|23
1620402760000|2021-05-07 15:52:40|1397.97|1393.97|1397.74|1393.74|1397.97|1393.97|1397.68|1393.68|24
1620402770000|2021-05-07 15:52:50|1397.81|1393.81|1398.71|1394.71|1398.8|1394.8|1397.81|1393.81|24
1620402780000|2021-05-07 15:53:00|1398.26|1394.26|1398.52|1394.52|1398.53|1394.53|1398.26|1394.26|22
1620402790000|2021-05-07 15:53:10|1398.58|1394.58|1398.39|1394.39|1398.64|1394.64|1398.22|1394.22|22
1620402800000|2021-05-07 15:53:20|1398.41|1394.41|1397.99|1393.99|1398.63|1394.63|1397.84|1393.84|25
1620402810000|2021-05-07 15:53:30|1398.14|1394.14|1396.77|1392.77|1398.25|1394.25|1396.77|1392.77|25
1620402820000|2021-05-07 15:53:40|1396.79|1392.79|1396.47|1392.47|1396.79|1392.79|1396.47|1392.47|22
1620402830000|2021-05-07 15:53:50|1396.65|1392.65|1395.77|1391.77|1396.99|1392.99|1395.59|1391.59|27
1620402840000|2021-05-07 15:54:00|1395.72|1391.72|1397.58|1393.58|1397.58|1393.58|1395.56|1391.56|25
1620402850000|2021-05-07 15:54:10|1397.54|1393.54|1397.4|1393.4|1397.83|1393.83|1397.1|1393.1|23
1620402860000|2021-05-07 15:54:20|1397.33|1393.33|1397.75|1393.75|1397.93|1393.93|1397.33|1393.33|23
1620402870000|2021-05-07 15:54:30|1397.76|1393.76|1397.58|1393.58|1397.96|1393.96|1397.48|1393.48|24
1620402880000|2021-05-07 15:54:40|1397.6|1393.6|1399.21|1395.21|1399.21|1395.21|1397.6|1393.6|26
1620402890000|2021-05-07 15:54:50|1399.22|1395.22|1401.04|1397.04|1401.08|1397.08|1399.22|1395.22|23
1620402900000|2021-05-07 15:55:00|1401.05|1397.05|1401.15|1397.15|1401.63|1397.63|1401.05|1397.05|21
1620402910000|2021-05-07 15:55:10|1401.19|1397.19|1400.88|1396.88|1401.33|1397.33|1400.83|1396.83|19
1620402920000|2021-05-07 15:55:20|1400.94|1396.94|1399.83|1395.83|1400.96|1396.96|1399.77|1395.77|21
1620402930000|2021-05-07 15:55:30|1399.85|1395.85|1398.8|1394.8|1400.06|1396.06|1398.8|1394.8|27
1620402940000|2021-05-07 15:55:40|1398.7|1394.7|1399.68|1395.68|1399.69|1395.69|1398.7|1394.7|24
1620402950000|2021-05-07 15:55:50|1399.66|1395.66|1398.68|1394.68|1399.66|1395.66|1398.68|1394.68|24
1620402960000|2021-05-07 15:56:00|1398.58|1394.58|1398.47|1394.47|1398.58|1394.58|1398.21|1394.21|18
1620402970000|2021-05-07 15:56:10|1398.36|1394.36|1397.44|1393.44|1398.49|1394.49|1397.27|1393.27|20
1620402980000|2021-05-07 15:56:20|1397.57|1393.57|1396.62|1392.62|1397.66|1393.66|1396.62|1392.62|26
1620402990000|2021-05-07 15:56:30|1396.37|1392.37|1395.97|1391.97|1396.51|1392.51|1395.63|1391.63|23
1620403000000|2021-05-07 15:56:40|1395.98|1391.98|1395.5|1391.5|1396.04|1392.04|1395.46|1391.46|23
1620403010000|2021-05-07 15:56:50|1395.49|1391.49|1395.1|1391.1|1395.49|1391.49|1395.1|1391.1|15
1620403020000|2021-05-07 15:57:00|1395.06|1391.06|1396.37|1392.37|1396.71|1392.71|1394.97|1390.97|26
1620403030000|2021-05-07 15:57:10|1396.34|1392.34|1395.56|1391.56|1396.34|1392.34|1395.47|1391.47|25
1620403040000|2021-05-07 15:57:20|1395.19|1391.19|1394.35|1390.35|1395.46|1391.46|1394.2|1390.2|25
1620403050000|2021-05-07 15:57:30|1394.37|1390.37|1394.33|1390.33|1394.39|1390.39|1394.09|1390.09|24
1620403060000|2021-05-07 15:57:40|1394.26|1390.26|1393.93|1389.93|1394.44|1390.44|1393.72|1389.72|22
1620403070000|2021-05-07 15:57:50|1393.91|1389.91|1393.66|1389.66|1393.93|1389.93|1393.5|1389.5|20
1620403080000|2021-05-07 15:58:00|1393.7|1389.7|1392.48|1388.48|1393.7|1389.7|1391.96|1387.96|15
1620403090000|2021-05-07 15:58:10|1392.44|1388.44|1394|1390|1394.01|1390.01|1392.01|1388.01|28
1620403100000|2021-05-07 15:58:20|1394.03|1390.03|1393|1389|1394.04|1390.04|1392.87|1388.87|17
1620403110000|2021-05-07 15:58:30|1392.86|1388.86|1389.15|1385.15|1392.86|1388.86|1388.64|1384.64|28
1620403120000|2021-05-07 15:58:40|1388.61|1384.61|1388.74|1384.74|1391.05|1387.05|1388.46|1384.46|23
1620403130000|2021-05-07 15:58:50|1389.09|1385.09|1387.93|1383.93|1391.05|1387.05|1387.93|1383.93|24
1620403140000|2021-05-07 15:59:00|1387.96|1383.96|1391.05|1387.05|1391.05|1387.05|1387.77|1383.77|24
1620403150000|2021-05-07 15:59:10|1388.49|1384.49|1384.23|1380.23|1391.05|1387.05|1383.93|1379.93|24
1620403160000|2021-05-07 15:59:20|1384.45|1380.45|1386.22|1382.22|1386.22|1382.22|1384.42|1380.42|28
1620403170000|2021-05-07 15:59:30|1386.05|1382.05|1388.77|1384.77|1388.77|1384.77|1386.05|1382.05|26
1620403180000|2021-05-07 15:59:40|1388.58|1384.58|1389.74|1385.74|1389.74|1385.74|1388.58|1384.58|22
1620403190000|2021-05-07 15:59:50|1389.91|1385.91|1390.49|1386.49|1390.49|1386.49|1389.85|1385.85|26
1620403200000|2021-05-07 16:00:00|1390.41|1386.41|1390.24|1386.24|1390.43|1386.43|1390.19|1386.19|20
1620403210000|2021-05-07 16:00:10|1390.23|1386.23|1390.34|1386.34|1390.62|1386.62|1389.75|1385.75|19
1620403220000|2021-05-07 16:00:20|1390.37|1386.37|1389.55|1385.55|1390.53|1386.53|1389.55|1385.55|21
1620403230000|2021-05-07 16:00:30|1389.41|1385.41|1386.8|1382.8|1389.41|1385.41|1386.58|1382.58|26
1620403240000|2021-05-07 16:00:40|1387|1383|1387.6|1383.6|1388.04|1384.04|1386.9|1382.9|28
1620403250000|2021-05-07 16:00:50|1387.37|1383.37|1386.39|1382.39|1387.44|1383.44|1386.39|1382.39|25
1620403260000|2021-05-07 16:01:00|1386.42|1382.42|1386.23|1382.23|1387.08|1383.08|1386.19|1382.19|26
1620403270000|2021-05-07 16:01:10|1386.17|1382.17|1385.8|1381.8|1386.39|1382.39|1385.76|1381.76|23
1620403280000|2021-05-07 16:01:20|1385.78|1381.78|1386.04|1382.04|1386.25|1382.25|1385.51|1381.51|23
1620403290000|2021-05-07 16:01:30|1386.05|1382.05|1383.72|1379.72|1386.05|1382.05|1383.72|1379.72|26
1620403300000|2021-05-07 16:01:40|1383.55|1379.55|1381.35|1377.35|1383.85|1379.85|1381.35|1377.35|28
1620403310000|2021-05-07 16:01:50|1381.43|1377.43|1374.78|1370.78|1381.43|1377.43|1374.15|1370.15|28
1620403320000|2021-05-07 16:02:00|1374.89|1370.89|1373.39|1369.39|1375.59|1371.59|1370.16|1366.16|29
1620403330000|2021-05-07 16:02:10|1372.96|1368.96|1367.29|1363.29|1373.02|1369.02|1367.29|1363.29|28
1620403340000|2021-05-07 16:02:20|1367.34|1363.34|1365.85|1361.85|1367.39|1363.39|1365.81|1361.81|29
1620403350000|2021-05-07 16:02:30|1365.84|1361.84|1366.02|1362.02|1366.2|1362.2|1365.84|1361.84|26
1620403360000|2021-05-07 16:02:40|1365.94|1361.94|1361.51|1357.51|1366.06|1362.06|1361.51|1357.51|24
1620403370000|2021-05-07 16:02:50|1361.04|1357.04|1359.96|1355.96|1363.75|1359.75|1357.22|1353.22|29
1620403380000|2021-05-07 16:03:00|1360.07|1356.07|1359.46|1355.46|1364.22|1360.22|1359.42|1355.42|27
1620403390000|2021-05-07 16:03:10|1359.54|1355.54|1361.44|1357.44|1362.36|1358.36|1359.54|1355.54|27
1620403400000|2021-05-07 16:03:20|1361.51|1357.51|1363.59|1359.59|1363.59|1359.59|1361.51|1357.51|28
1620403410000|2021-05-07 16:03:30|1363.81|1359.81|1364.01|1360.01|1364.62|1360.62|1363.53|1359.53|24
1620403420000|2021-05-07 16:03:40|1363.41|1359.41|1365.78|1361.78|1365.81|1361.81|1363.1|1359.1|25
1620403430000|2021-05-07 16:03:50|1365.76|1361.76|1365.68|1361.68|1366.15|1362.15|1365.66|1361.66|24
1620403440000|2021-05-07 16:04:00|1365.69|1361.69|1367.77|1363.77|1368.5|1364.5|1365.69|1361.69|25
1620403450000|2021-05-07 16:04:10|1367.82|1363.82|1366.58|1362.58|1368.07|1364.07|1366.43|1362.43|26
1620403460000|2021-05-07 16:04:20|1366.44|1362.44|1364.01|1360.01|1366.52|1362.52|1362.27|1358.27|29
1620403470000|2021-05-07 16:04:30|1365.1|1361.1|1362.43|1358.43|1365.1|1361.1|1361.73|1357.73|26
1620403480000|2021-05-07 16:04:40|1361.33|1357.33|1358.49|1354.49|1364.07|1360.07|1358.32|1354.32|26
1620403490000|2021-05-07 16:04:50|1358.37|1354.37|1361.07|1357.07|1361.47|1357.47|1357.1|1353.1|29
1620403500000|2021-05-07 16:05:00|1360.96|1356.96|1362.08|1358.08|1362.08|1358.08|1360.77|1356.77|23
1620403510000|2021-05-07 16:05:10|1362.14|1358.14|1361.85|1357.85|1363.42|1359.42|1361.85|1357.85|26
1620403520000|2021-05-07 16:05:20|1362.08|1358.08|1363.05|1359.05|1363.06|1359.06|1362.02|1358.02|25
1620403530000|2021-05-07 16:05:30|1363.2|1359.2|1361.31|1357.31|1363.34|1359.34|1361.3|1357.3|26
1620403540000|2021-05-07 16:05:40|1361.37|1357.37|1361.96|1357.96|1361.96|1357.96|1360.65|1356.65|26
1620403550000|2021-05-07 16:05:50|1361.99|1357.99|1361.95|1357.95|1362.29|1358.29|1361.67|1357.67|28
1620403560000|2021-05-07 16:06:00|1362.55|1358.55|1363.77|1359.77|1364.02|1360.02|1362.55|1358.55|25
1620403570000|2021-05-07 16:06:10|1363.76|1359.76|1363.69|1359.69|1364.03|1360.03|1363.65|1359.65|20
1620403580000|2021-05-07 16:06:20|1363.77|1359.77|1362.74|1358.74|1363.77|1359.77|1362.35|1358.35|25
1620403590000|2021-05-07 16:06:30|1362.66|1358.66|1357.17|1353.17|1362.66|1358.66|1357.09|1353.09|28
1620403600000|2021-05-07 16:06:40|1357.28|1353.28|1359.9|1355.9|1359.9|1355.9|1357.19|1353.19|27
1620403610000|2021-05-07 16:06:50|1359.92|1355.92|1359.41|1355.41|1360.02|1356.02|1359.24|1355.24|25
1620403620000|2021-05-07 16:07:00|1359.42|1355.42|1361.08|1357.08|1361.08|1357.08|1359.42|1355.42|26
1620403630000|2021-05-07 16:07:10|1361.15|1357.15|1361.23|1357.23|1362.12|1358.12|1360.98|1356.98|24
1620403640000|2021-05-07 16:07:20|1361.6|1357.6|1362.44|1358.44|1362.56|1358.56|1361.31|1357.31|21
1620403650000|2021-05-07 16:07:30|1362.39|1358.39|1360.7|1356.7|1362.39|1358.39|1360.5|1356.5|22
1620403660000|2021-05-07 16:07:40|1361.33|1357.33|1363.04|1359.04|1364.11|1360.11|1360.63|1356.63|28
1620403670000|2021-05-07 16:07:50|1362.21|1358.21|1366.3|1362.3|1366.3|1362.3|1362.2|1358.2|21
1620403680000|2021-05-07 16:08:00|1366.35|1362.35|1368.84|1364.84|1369.53|1365.53|1366.35|1362.35|23
1620403690000|2021-05-07 16:08:10|1368.97|1364.97|1368.18|1364.18|1369.41|1365.41|1367.91|1363.91|25
1620403700000|2021-05-07 16:08:20|1368.23|1364.23|1368.35|1364.35|1368.46|1364.46|1367.98|1363.98|23
1620403710000|2021-05-07 16:08:30|1367.99|1363.99|1366.4|1362.4|1367.99|1363.99|1366.13|1362.13|22
1620403720000|2021-05-07 16:08:40|1366.41|1362.41|1365.56|1361.56|1366.41|1362.41|1365.15|1361.15|26
1620403730000|2021-05-07 16:08:50|1365.47|1361.47|1361.17|1357.17|1365.47|1361.47|1361.15|1357.15|28
1620403740000|2021-05-07 16:09:00|1361.1|1357.1|1366.39|1362.39|1366.44|1362.44|1361.1|1357.1|28
1620403750000|2021-05-07 16:09:10|1366.4|1362.4|1368.73|1364.73|1368.73|1364.73|1366.26|1362.26|24
1620403760000|2021-05-07 16:09:20|1368.96|1364.96|1368.79|1364.79|1369.59|1365.59|1368.5|1364.5|23
1620403770000|2021-05-07 16:09:30|1370.48|1366.48|1370.51|1366.51|1370.51|1366.51|1369.85|1365.85|22
1620403780000|2021-05-07 16:09:40|1370.56|1366.56|1371.96|1367.96|1371.96|1367.96|1370.26|1366.26|22
1620403790000|2021-05-07 16:09:50|1373.3|1369.3|1373.13|1369.13|1373.86|1369.86|1373.13|1369.13|22
1620403800000|2021-05-07 16:10:00|1373.71|1369.71|1373.13|1369.13|1373.73|1369.73|1373.13|1369.13|22
1620403810000|2021-05-07 16:10:10|1373.39|1369.39|1373.13|1369.13|1374.04|1370.04|1373.13|1369.13|17
1620403820000|2021-05-07 16:10:20|1373.58|1369.58|1376.65|1372.65|1376.65|1372.65|1373.58|1369.58|20
1620403830000|2021-05-07 16:10:30|1376.72|1372.72|1377.89|1373.89|1378.13|1374.13|1376.7|1372.7|22
1620403840000|2021-05-07 16:10:40|1378.04|1374.04|1380.1|1376.1|1380.1|1376.1|1378.04|1374.04|27
1620403850000|2021-05-07 16:10:50|1379.98|1375.98|1381.51|1377.51|1381.93|1377.93|1379.98|1375.98|21
1620403860000|2021-05-07 16:11:00|1382.32|1378.32|1376.76|1372.76|1382.32|1378.32|1376.38|1372.38|28
1620403870000|2021-05-07 16:11:10|1377.16|1373.16|1377.95|1373.95|1378.53|1374.53|1376.46|1372.46|25
1620403880000|2021-05-07 16:11:20|1377.79|1373.79|1379.5|1375.5|1379.73|1375.73|1377.59|1373.59|20
1620403890000|2021-05-07 16:11:30|1379.18|1375.18|1380.64|1376.64|1380.7|1376.7|1379.02|1375.02|27
1620403900000|2021-05-07 16:11:40|1380.83|1376.83|1382|1378|1382.95|1378.95|1380.71|1376.71|23
1620403910000|2021-05-07 16:11:50|1382.04|1378.04|1381.24|1377.24|1383.05|1379.05|1380.84|1376.84|25
1620403920000|2021-05-07 16:12:00|1381.04|1377.04|1380.19|1376.19|1381.35|1377.35|1379.61|1375.61|21
1620403930000|2021-05-07 16:12:10|1379.82|1375.82|1382.12|1378.12|1382.76|1378.76|1379.82|1375.82|26
1620403940000|2021-05-07 16:12:20|1382.09|1378.09|1380.93|1376.93|1382.17|1378.17|1380.93|1376.93|27
1620403950000|2021-05-07 16:12:30|1380.96|1376.96|1379.82|1375.82|1381.15|1377.15|1379.54|1375.54|29
1620403960000|2021-05-07 16:12:40|1379.42|1375.42|1379.59|1375.59|1380.56|1376.56|1379.32|1375.32|27
1620403970000|2021-05-07 16:12:50|1379.24|1375.24|1377.12|1373.12|1379.24|1375.24|1377.12|1373.12|25
1620403980000|2021-05-07 16:13:00|1377.19|1373.19|1373.75|1369.75|1377.19|1373.19|1373.75|1369.75|28
1620403990000|2021-05-07 16:13:10|1373.28|1369.28|1371.73|1367.73|1373.62|1369.62|1371.73|1367.73|26
1620404000000|2021-05-07 16:13:20|1371.95|1367.95|1368.46|1364.46|1371.95|1367.95|1368.37|1364.37|26
1620404010000|2021-05-07 16:13:30|1368.34|1364.34|1371.59|1367.59|1371.67|1367.67|1368.34|1364.34|27
1620404020000|2021-05-07 16:13:40|1371.27|1367.27|1372.97|1368.97|1373.69|1369.69|1371.1|1367.1|28
1620404030000|2021-05-07 16:13:50|1373.01|1369.01|1371.7|1367.7|1373.59|1369.59|1371.69|1367.69|27
1620404040000|2021-05-07 16:14:00|1371.83|1367.83|1368.26|1364.26|1372.31|1368.31|1368.19|1364.19|23
1620404050000|2021-05-07 16:14:10|1368.94|1364.94|1368.24|1364.24|1369.61|1365.61|1368.14|1364.14|24
1620404060000|2021-05-07 16:14:20|1368.33|1364.33|1367.84|1363.84|1369.46|1365.46|1367.83|1363.83|25
1620404070000|2021-05-07 16:14:30|1367.83|1363.83|1369.13|1365.13|1369.18|1365.18|1367.8|1363.8|24
1620404080000|2021-05-07 16:14:40|1369.29|1365.29|1372.32|1368.32|1372.32|1368.32|1369.29|1365.29|26
1620404090000|2021-05-07 16:14:50|1372.34|1368.34|1372.64|1368.64|1373.93|1369.93|1372.15|1368.15|27
1620404100000|2021-05-07 16:15:00|1372.8|1368.8|1372.32|1368.32|1373.02|1369.02|1371.89|1367.89|27
1620404110000|2021-05-07 16:15:10|1372.41|1368.41|1371.16|1367.16|1372.71|1368.71|1371.16|1367.16|27
1620404120000|2021-05-07 16:15:20|1371.05|1367.05|1370.34|1366.34|1371.12|1367.12|1369.9|1365.9|25
1620404130000|2021-05-07 16:15:30|1370.37|1366.37|1370.41|1366.41|1371.42|1367.42|1369.72|1365.72|27
1620404140000|2021-05-07 16:15:40|1370.45|1366.45|1373.09|1369.09|1373.24|1369.24|1370.1|1366.1|27
1620404150000|2021-05-07 16:15:50|1373.11|1369.11|1373.73|1369.73|1373.73|1369.73|1373.03|1369.03|25
1620404160000|2021-05-07 16:16:00|1374.12|1370.12|1374.46|1370.46|1374.46|1370.46|1373.75|1369.75|20
1620404170000|2021-05-07 16:16:10|1374.19|1370.19|1379.25|1375.25|1379.25|1375.25|1374.19|1370.19|20
1620404180000|2021-05-07 16:16:20|1379.37|1375.37|1380.5|1376.5|1380.74|1376.74|1379.37|1375.37|24
1620404190000|2021-05-07 16:16:30|1380.22|1376.22|1378.92|1374.92|1380.93|1376.93|1378.92|1374.92|27
1620404200000|2021-05-07 16:16:40|1379.09|1375.09|1380.16|1376.16|1380.97|1376.97|1378.59|1374.59|29
1620404210000|2021-05-07 16:16:50|1379.64|1375.64|1379.99|1375.99|1380.35|1376.35|1379.48|1375.48|24
1620404220000|2021-05-07 16:17:00|1380.01|1376.01|1378.85|1374.85|1380.01|1376.01|1378.85|1374.85|29
1620404230000|2021-05-07 16:17:10|1378.62|1374.62|1376.99|1372.99|1378.62|1374.62|1376.61|1372.61|26
1620404240000|2021-05-07 16:17:20|1373.75|1369.75|1371.13|1367.13|1373.75|1369.75|1369.48|1365.48|29
1620404250000|2021-05-07 16:17:30|1371.32|1367.32|1372.51|1368.51|1372.57|1368.57|1371.04|1367.04|27
1620404260000|2021-05-07 16:17:40|1372.65|1368.65|1373.25|1369.25|1373.63|1369.63|1371.92|1367.92|28
1620404270000|2021-05-07 16:17:50|1375.16|1371.16|1373.13|1369.13|1375.16|1371.16|1373.13|1369.13|26
1620404280000|2021-05-07 16:18:00|1373.15|1369.15|1373.46|1369.46|1374.02|1370.02|1372.71|1368.71|28
1620404290000|2021-05-07 16:18:10|1373.5|1369.5|1375.5|1371.5|1376.67|1372.67|1373.43|1369.43|27
1620404300000|2021-05-07 16:18:20|1375.61|1371.61|1372.53|1368.53|1375.61|1371.61|1372.53|1368.53|24
1620404310000|2021-05-07 16:18:30|1372.66|1368.66|1375.91|1371.91|1376.57|1372.57|1372.62|1368.62|28
1620404320000|2021-05-07 16:18:40|1375.6|1371.6|1375.97|1371.97|1376.32|1372.32|1375.52|1371.52|23
1620404330000|2021-05-07 16:18:50|1375.8|1371.8|1374.59|1370.59|1376.08|1372.08|1374.58|1370.58|25
1620404340000|2021-05-07 16:19:00|1374.76|1370.76|1376.38|1372.38|1376.61|1372.61|1374.7|1370.7|22
1620404350000|2021-05-07 16:19:10|1376.15|1372.15|1372.53|1368.53|1376.15|1372.15|1372.34|1368.34|28
1620404360000|2021-05-07 16:19:20|1372.52|1368.52|1372.06|1368.06|1372.52|1368.52|1371.05|1367.05|28
1620404370000|2021-05-07 16:19:30|1372.13|1368.13|1371.34|1367.34|1372.95|1368.95|1371.34|1367.34|27
1620404380000|2021-05-07 16:19:40|1371.36|1367.36|1372.06|1368.06|1372.07|1368.07|1371.36|1367.36|26
1620404390000|2021-05-07 16:19:50|1371.93|1367.93|1371.91|1367.91|1371.93|1367.93|1371.15|1367.15|27
1620404400000|2021-05-07 16:20:00|1372|1368|1371.84|1367.84|1372.2|1368.2|1371.84|1367.84|24
1620404410000|2021-05-07 16:20:10|1372.01|1368.01|1371.84|1367.84|1372.02|1368.02|1371.76|1367.76|22
1620404420000|2021-05-07 16:20:20|1371.85|1367.85|1371.3|1367.3|1371.85|1367.85|1371.04|1367.04|27
1620404430000|2021-05-07 16:20:30|1371.29|1367.29|1372.16|1368.16|1372.26|1368.26|1371.11|1367.11|27
1620404440000|2021-05-07 16:20:40|1372.08|1368.08|1370.79|1366.79|1372.08|1368.08|1370.53|1366.53|24
1620404450000|2021-05-07 16:20:50|1370.97|1366.97|1371.34|1367.34|1372.39|1368.39|1370.77|1366.77|26
1620404460000|2021-05-07 16:21:00|1371.51|1367.51|1370.61|1366.61|1371.63|1367.63|1370.21|1366.21|27
1620404470000|2021-05-07 16:21:10|1370.59|1366.59|1369.74|1365.74|1370.59|1366.59|1369.4|1365.4|26
1620404480000|2021-05-07 16:21:20|1369.72|1365.72|1371.01|1367.01|1371.13|1367.13|1369.72|1365.72|27
1620404490000|2021-05-07 16:21:30|1370.59|1366.59|1368.91|1364.91|1371.08|1367.08|1368.91|1364.91|27
1620404500000|2021-05-07 16:21:40|1368.62|1364.62|1368.37|1364.37|1368.89|1364.89|1368.06|1364.06|23
1620404510000|2021-05-07 16:21:50|1368.4|1364.4|1368.45|1364.45|1368.58|1364.58|1367.75|1363.75|24
1620404520000|2021-05-07 16:22:00|1368.43|1364.43|1365.54|1361.54|1368.43|1364.43|1365.41|1361.41|24
1620404530000|2021-05-07 16:22:10|1365.49|1361.49|1364.98|1360.98|1365.55|1361.55|1363.47|1359.47|28
1620404540000|2021-05-07 16:22:20|1364.82|1360.82|1362.49|1358.49|1364.82|1360.82|1362.2|1358.2|27
1620404550000|2021-05-07 16:22:30|1362.45|1358.45|1361.01|1357.01|1362.47|1358.47|1361.01|1357.01|25
1620404560000|2021-05-07 16:22:40|1361.05|1357.05|1360.11|1356.11|1361.05|1357.05|1360.11|1356.11|17
1620404570000|2021-05-07 16:22:50|1360.01|1356.01|1358.88|1354.88|1360.01|1356.01|1358.75|1354.75|26
1620404580000|2021-05-07 16:23:00|1358.9|1354.9|1358.42|1354.42|1359.91|1355.91|1358.42|1354.42|26
1620404590000|2021-05-07 16:23:10|1358.5|1354.5|1357.49|1353.49|1358.5|1354.5|1355.5|1351.5|29
1620404600000|2021-05-07 16:23:20|1357.56|1353.56|1356.16|1352.16|1357.67|1353.67|1355.96|1351.96|27
1620404610000|2021-05-07 16:23:30|1356.27|1352.27|1354.59|1350.59|1356.27|1352.27|1354.28|1350.28|27
1620404620000|2021-05-07 16:23:40|1354.83|1350.83|1355.16|1351.16|1356.13|1352.13|1354.57|1350.57|28
1620404630000|2021-05-07 16:23:50|1355.01|1351.01|1356.03|1352.03|1356.06|1352.06|1354.29|1350.29|28
1620404640000|2021-05-07 16:24:00|1356.01|1352.01|1356.91|1352.91|1358.94|1354.94|1355.78|1351.78|24
1620404650000|2021-05-07 16:24:10|1357.13|1353.13|1357.38|1353.38|1358.9|1354.9|1356.91|1352.91|22
1620404660000|2021-05-07 16:24:20|1357.29|1353.29|1359.45|1355.45|1359.45|1355.45|1357.29|1353.29|24
1620404670000|2021-05-07 16:24:30|1359.5|1355.5|1358.65|1354.65|1361.04|1357.04|1358.65|1354.65|28
1620404680000|2021-05-07 16:24:40|1358.64|1354.64|1358.66|1354.66|1358.66|1354.66|1357.77|1353.77|26
1620404690000|2021-05-07 16:24:50|1358.69|1354.69|1359.12|1355.12|1359.12|1355.12|1358.35|1354.35|28
1620404700000|2021-05-07 16:25:00|1359.29|1355.29|1360.1|1356.1|1360.1|1356.1|1359.19|1355.19|26
1620404710000|2021-05-07 16:25:10|1360.16|1356.16|1359.32|1355.32|1360.65|1356.65|1359.08|1355.08|28
1620404720000|2021-05-07 16:25:20|1359.25|1355.25|1360.91|1356.91|1361.18|1357.18|1359.06|1355.06|26
1620404730000|2021-05-07 16:25:30|1361.08|1357.08|1360.44|1356.44|1361.65|1357.65|1360.15|1356.15|23
1620404740000|2021-05-07 16:25:40|1360.5|1356.5|1359.48|1355.48|1361.11|1357.11|1359.27|1355.27|26
1620404750000|2021-05-07 16:25:50|1359.28|1355.28|1358.37|1354.37|1359.29|1355.29|1358.37|1354.37|25
1620404760000|2021-05-07 16:26:00|1358.6|1354.6|1358.41|1354.41|1358.92|1354.92|1357.82|1353.82|27
1620404770000|2021-05-07 16:26:10|1358.37|1354.37|1358.97|1354.97|1358.97|1354.97|1358.1|1354.1|24
1620404780000|2021-05-07 16:26:20|1359.01|1355.01|1358.96|1354.96|1359.68|1355.68|1358.78|1354.78|26
1620404790000|2021-05-07 16:26:30|1358.84|1354.84|1360.33|1356.33|1361.13|1357.13|1358.82|1354.82|25
1620404800000|2021-05-07 16:26:40|1360.13|1356.13|1357.92|1353.92|1360.13|1356.13|1357.64|1353.64|28
1620404810000|2021-05-07 16:26:50|1357.93|1353.93|1357.69|1353.69|1358.09|1354.09|1357.64|1353.64|22
1620404820000|2021-05-07 16:27:00|1357.83|1353.83|1356.82|1352.82|1357.83|1353.83|1356.82|1352.82|22
1620404830000|2021-05-07 16:27:10|1356.81|1352.81|1355.24|1351.24|1356.81|1352.81|1355.03|1351.03|25
1620404840000|2021-05-07 16:27:20|1355.64|1351.64|1355.26|1351.26|1356.18|1352.18|1355.25|1351.25|25
1620404850000|2021-05-07 16:27:30|1355.21|1351.21|1353.86|1349.86|1355.72|1351.72|1353.86|1349.86|24
1620404860000|2021-05-07 16:27:40|1353.83|1349.83|1352.75|1348.75|1353.94|1349.94|1351.93|1347.93|25
1620404870000|2021-05-07 16:27:50|1352.82|1348.82|1353.71|1349.71|1353.71|1349.71|1352.76|1348.76|27
1620404880000|2021-05-07 16:28:00|1353.73|1349.73|1354.4|1350.4|1354.4|1350.4|1353.57|1349.57|24
1620404890000|2021-05-07 16:28:10|1354.09|1350.09|1354.07|1350.07|1354.56|1350.56|1354.01|1350.01|23
1620404900000|2021-05-07 16:28:20|1354.45|1350.45|1357.26|1353.26|1357.83|1353.83|1354.45|1350.45|21
1620404910000|2021-05-07 16:28:30|1357.22|1353.22|1355.15|1351.15|1357.22|1353.22|1354.51|1350.51|27
1620404920000|2021-05-07 16:28:40|1354.96|1350.96|1355.04|1351.04|1356.27|1352.27|1354.89|1350.89|22
1620404930000|2021-05-07 16:28:50|1355.02|1351.02|1357.83|1353.83|1357.83|1353.83|1354.72|1350.72|29
1620404940000|2021-05-07 16:29:00|1357.73|1353.73|1356.84|1352.84|1358.49|1354.49|1356.84|1352.84|23
1620404950000|2021-05-07 16:29:10|1357.17|1353.17|1358.44|1354.44|1360.32|1356.32|1357.17|1353.17|26
1620404960000|2021-05-07 16:29:20|1358.69|1354.69|1359.13|1355.13|1359.13|1355.13|1357.84|1353.84|26
1620404970000|2021-05-07 16:29:30|1359.21|1355.21|1355.97|1351.97|1359.21|1355.21|1355.65|1351.65|29
1620404980000|2021-05-07 16:29:40|1355.5|1351.5|1354.85|1350.85|1355.5|1351.5|1353.6|1349.6|26
1620404990000|2021-05-07 16:29:50|1354.82|1350.82|1354.57|1350.57|1354.82|1350.82|1353.98|1349.98|27
1620405000000|2021-05-07 16:30:00|1354.47|1350.47|1356.99|1352.99|1358.02|1354.02|1354.47|1350.47|28
1620405010000|2021-05-07 16:30:10|1357.15|1353.15|1358.1|1354.1|1358.6|1354.6|1356.79|1352.79|22
1620405020000|2021-05-07 16:30:20|1358.3|1354.3|1362.1|1358.1|1362.6|1358.6|1358.3|1354.3|24
1620405030000|2021-05-07 16:30:30|1362.09|1358.09|1362.13|1358.13|1362.26|1358.26|1361.51|1357.51|23
1620405040000|2021-05-07 16:30:40|1362.17|1358.17|1367.04|1363.04|1367.04|1363.04|1362|1358|27
1620405050000|2021-05-07 16:30:50|1367.05|1363.05|1368.05|1364.05|1368.44|1364.44|1366.26|1362.26|24
1620405060000|2021-05-07 16:31:00|1367.93|1363.93|1369.25|1365.25|1369.99|1365.99|1367.79|1363.79|29
1620405070000|2021-05-07 16:31:10|1369.22|1365.22|1366.66|1362.66|1370.04|1366.04|1366.64|1362.64|25
1620405080000|2021-05-07 16:31:20|1366.54|1362.54|1365.92|1361.92|1366.71|1362.71|1365.24|1361.24|26
1620405090000|2021-05-07 16:31:30|1365.97|1361.97|1368.11|1364.11|1368.18|1364.18|1365.97|1361.97|27
1620405100000|2021-05-07 16:31:40|1368.03|1364.03|1370.03|1366.03|1370.13|1366.13|1367.84|1363.84|26
1620405110000|2021-05-07 16:31:50|1369.97|1365.97|1371.08|1367.08|1371.08|1367.08|1369.91|1365.91|27
1620405120000|2021-05-07 16:32:00|1371.13|1367.13|1370.88|1366.88|1372.29|1368.29|1370.55|1366.55|26
1620405130000|2021-05-07 16:32:10|1370.54|1366.54|1367.41|1363.41|1370.54|1366.54|1367.05|1363.05|28
1620405140000|2021-05-07 16:32:20|1367.4|1363.4|1367.27|1363.27|1367.7|1363.7|1367.03|1363.03|27
1620405150000|2021-05-07 16:32:30|1367.15|1363.15|1366.71|1362.71|1367.76|1363.76|1365.7|1361.7|26
1620405160000|2021-05-07 16:32:40|1366.76|1362.76|1367.3|1363.3|1367.43|1363.43|1366.57|1362.57|23
1620405170000|2021-05-07 16:32:50|1367.48|1363.48|1369.68|1365.68|1370.1|1366.1|1367.39|1363.39|26
1620405180000|2021-05-07 16:33:00|1369.67|1365.67|1368.61|1364.61|1370.01|1366.01|1368.61|1364.61|25
1620405190000|2021-05-07 16:33:10|1368.65|1364.65|1367.57|1363.57|1368.96|1364.96|1367.01|1363.01|27
1620405200000|2021-05-07 16:33:20|1367.25|1363.25|1369.24|1365.24|1369.24|1365.24|1367.25|1363.25|22
1620405210000|2021-05-07 16:33:30|1369.34|1365.34|1369.44|1365.44|1369.75|1365.75|1369.06|1365.06|26
1620405220000|2021-05-07 16:33:40|1369.53|1365.53|1370.94|1366.94|1370.94|1366.94|1369.53|1365.53|16
1620405230000|2021-05-07 16:33:50|1370.84|1366.84|1369.64|1365.64|1371.05|1367.05|1369.46|1365.46|23
1620405240000|2021-05-07 16:34:00|1369.47|1365.47|1370.21|1366.21|1370.27|1366.27|1369.29|1365.29|22
1620405250000|2021-05-07 16:34:10|1370.26|1366.26|1371.09|1367.09|1371.24|1367.24|1370.07|1366.07|27
1620405260000|2021-05-07 16:34:20|1371.08|1367.08|1369.21|1365.21|1371.21|1367.21|1369.21|1365.21|27
1620405270000|2021-05-07 16:34:30|1369.19|1365.19|1369.87|1365.87|1369.87|1365.87|1368.07|1364.07|27
1620405280000|2021-05-07 16:34:40|1369.61|1365.61|1370.77|1366.77|1371.53|1367.53|1369.61|1365.61|27
1620405290000|2021-05-07 16:34:50|1370.68|1366.68|1369.48|1365.48|1370.68|1366.68|1369.23|1365.23|29
1620405300000|2021-05-07 16:35:00|1369.47|1365.47|1371.62|1367.62|1371.62|1367.62|1369.47|1365.47|22
1620405310000|2021-05-07 16:35:10|1371.63|1367.63|1370.92|1366.92|1371.63|1367.63|1370.92|1366.92|22
1620405320000|2021-05-07 16:35:20|1370.75|1366.75|1371.41|1367.41|1371.41|1367.41|1370.31|1366.31|24
1620405330000|2021-05-07 16:35:30|1371.55|1367.55|1370.87|1366.87|1371.7|1367.7|1370.87|1366.87|23
1620405340000|2021-05-07 16:35:40|1370.8|1366.8|1370.21|1366.21|1371.21|1367.21|1370.21|1366.21|25
1620405350000|2021-05-07 16:35:50|1370.26|1366.26|1370.31|1366.31|1370.76|1366.76|1369.57|1365.57|29
1620405360000|2021-05-07 16:36:00|1370.21|1366.21|1369.47|1365.47|1370.21|1366.21|1369.2|1365.2|24
1620405370000|2021-05-07 16:36:10|1369.32|1365.32|1368.24|1364.24|1369.32|1365.32|1368.2|1364.2|22
1620405380000|2021-05-07 16:36:20|1368.48|1364.48|1368.94|1364.94|1369.08|1365.08|1367.86|1363.86|26
1620405390000|2021-05-07 16:36:30|1368.95|1364.95|1368.35|1364.35|1369.75|1365.75|1368.24|1364.24|23
1620405400000|2021-05-07 16:36:40|1368.36|1364.36|1368.16|1364.16|1368.36|1364.36|1366.73|1362.73|25
1620405410000|2021-05-07 16:36:50|1368.26|1364.26|1365.11|1361.11|1368.28|1364.28|1365.11|1361.11|26
1620405420000|2021-05-07 16:37:00|1365.08|1361.08|1364.83|1360.83|1365.08|1361.08|1364.08|1360.08|23
1620405430000|2021-05-07 16:37:10|1365.29|1361.29|1365.65|1361.65|1365.92|1361.92|1364.64|1360.64|29
1620405440000|2021-05-07 16:37:20|1365.67|1361.67|1366.54|1362.54|1366.94|1362.94|1365.67|1361.67|24
1620405450000|2021-05-07 16:37:30|1367.16|1363.16|1367.3|1363.3|1367.79|1363.79|1366.57|1362.57|24
1620405460000|2021-05-07 16:37:40|1367.73|1363.73|1368.7|1364.7|1368.83|1364.83|1367.55|1363.55|21
1620405470000|2021-05-07 16:37:50|1368.32|1364.32|1368.91|1364.91|1368.91|1364.91|1367.63|1363.63|23
1620405480000|2021-05-07 16:38:00|1368.77|1364.77|1368.87|1364.87|1369.68|1365.68|1368|1364|25
1620405490000|2021-05-07 16:38:10|1368.95|1364.95|1368.92|1364.92|1369.88|1365.88|1368.63|1364.63|21
1620405500000|2021-05-07 16:38:20|1369.39|1365.39|1367.25|1363.25|1369.39|1365.39|1367.17|1363.17|24
1620405510000|2021-05-07 16:38:30|1367.19|1363.19|1366.82|1362.82|1367.19|1363.19|1366.59|1362.59|22
1620405520000|2021-05-07 16:38:40|1366.6|1362.6|1366.64|1362.64|1366.64|1362.64|1366.13|1362.13|24
1620405530000|2021-05-07 16:38:50|1366.66|1362.66|1367.14|1363.14|1367.49|1363.49|1366.66|1362.66|22
1620405540000|2021-05-07 16:39:00|1367.15|1363.15|1366.95|1362.95|1367.21|1363.21|1366.94|1362.94|19
1620405550000|2021-05-07 16:39:10|1366.96|1362.96|1366.6|1362.6|1367.03|1363.03|1366.33|1362.33|21
1620405560000|2021-05-07 16:39:20|1366.49|1362.49|1366.45|1362.45|1367.05|1363.05|1366.45|1362.45|24
1620405570000|2021-05-07 16:39:30|1366.35|1362.35|1366.41|1362.41|1366.49|1362.49|1365.17|1361.17|28
1620405580000|2021-05-07 16:39:40|1366.44|1362.44|1366.74|1362.74|1366.75|1362.75|1366.44|1362.44|24
1620405590000|2021-05-07 16:39:50|1366.39|1362.39|1367.27|1363.27|1367.64|1363.64|1365.81|1361.81|25
1620405600000|2021-05-07 16:40:00|1367.23|1363.23|1368.43|1364.43|1368.43|1364.43|1367.15|1363.15|24
1620405610000|2021-05-07 16:40:10|1368.4|1364.4|1369.28|1365.28|1369.28|1365.28|1368.4|1364.4|21
1620405620000|2021-05-07 16:40:20|1369.29|1365.29|1369.71|1365.71|1370.05|1366.05|1369.29|1365.29|21
1620405630000|2021-05-07 16:40:30|1369.76|1365.76|1369.32|1365.32|1370.48|1366.48|1369.32|1365.32|25
1620405640000|2021-05-07 16:40:40|1369.84|1365.84|1371.95|1367.95|1371.96|1367.96|1369.4|1365.4|26
1620405650000|2021-05-07 16:40:50|1371.92|1367.92|1372.25|1368.25|1372.69|1368.69|1371.24|1367.24|23
1620405660000|2021-05-07 16:41:00|1372.24|1368.24|1372.21|1368.21|1372.62|1368.62|1371.59|1367.59|22
1620405670000|2021-05-07 16:41:10|1372.47|1368.47|1372.27|1368.27|1372.66|1368.66|1371.43|1367.43|23
1620405680000|2021-05-07 16:41:20|1372.28|1368.28|1371.66|1367.66|1372.28|1368.28|1371.26|1367.26|28
1620405690000|2021-05-07 16:41:30|1371.73|1367.73|1371.21|1367.21|1372.17|1368.17|1371.21|1367.21|25
1620405700000|2021-05-07 16:41:40|1371.27|1367.27|1369.91|1365.91|1371.27|1367.27|1369.91|1365.91|28
1620405710000|2021-05-07 16:41:50|1369.89|1365.89|1370.43|1366.43|1370.43|1366.43|1369.87|1365.87|22
1620405720000|2021-05-07 16:42:00|1370.54|1366.54|1371.24|1367.24|1371.29|1367.29|1370.54|1366.54|21
1620405730000|2021-05-07 16:42:10|1371.25|1367.25|1371.31|1367.31|1371.31|1367.31|1371.17|1367.17|12
1620405740000|2021-05-07 16:42:20|1371.42|1367.42|1372.07|1368.07|1372.07|1368.07|1371.25|1367.25|24
1620405750000|2021-05-07 16:42:30|1371.98|1367.98|1372.12|1368.12|1372.31|1368.31|1371.92|1367.92|26
1620405760000|2021-05-07 16:42:40|1372.18|1368.18|1372.11|1368.11|1372.18|1368.18|1371.88|1367.88|17
1620405770000|2021-05-07 16:42:50|1372.07|1368.07|1371.6|1367.6|1372.08|1368.08|1371.42|1367.42|22
1620405780000|2021-05-07 16:43:00|1371.65|1367.65|1373.41|1369.41|1373.41|1369.41|1371.56|1367.56|26
1620405790000|2021-05-07 16:43:10|1373.69|1369.69|1374.29|1370.29|1374.31|1370.31|1373.49|1369.49|23
1620405800000|2021-05-07 16:43:20|1374.3|1370.3|1375.56|1371.56|1376.13|1372.13|1373.58|1369.58|28
1620405810000|2021-05-07 16:43:30|1375.58|1371.58|1377.61|1373.61|1378.1|1374.1|1375.29|1371.29|26
1620405820000|2021-05-07 16:43:40|1378.18|1374.18|1378.69|1374.69|1378.87|1374.87|1377.58|1373.58|29
1620405830000|2021-05-07 16:43:50|1378.77|1374.77|1378.62|1374.62|1378.94|1374.94|1378.23|1374.23|25
1620405840000|2021-05-07 16:44:00|1378.08|1374.08|1378.99|1374.99|1378.99|1374.99|1377.45|1373.45|29
1620405850000|2021-05-07 16:44:10|1379|1375|1378.17|1374.17|1379.17|1375.17|1378.17|1374.17|25
1620405860000|2021-05-07 16:44:20|1378.01|1374.01|1376.65|1372.65|1378.14|1374.14|1375.73|1371.73|28
1620405870000|2021-05-07 16:44:30|1376.81|1372.81|1377.92|1373.92|1378.59|1374.59|1376.81|1372.81|26
1620405880000|2021-05-07 16:44:40|1377.9|1373.9|1377.11|1373.11|1378.09|1374.09|1377.09|1373.09|23
1620405890000|2021-05-07 16:44:50|1377.37|1373.37|1376.54|1372.54|1377.63|1373.63|1376.46|1372.46|23
1620405900000|2021-05-07 16:45:00|1376.43|1372.43|1376.88|1372.88|1377.14|1373.14|1375.67|1371.67|26
1620405910000|2021-05-07 16:45:10|1376.79|1372.79|1377.17|1373.17|1377.2|1373.2|1376.69|1372.69|23
1620405920000|2021-05-07 16:45:20|1377.2|1373.2|1378.92|1374.92|1378.92|1374.92|1377.02|1373.02|26
1620405930000|2021-05-07 16:45:30|1379.1|1375.1|1378.08|1374.08|1379.6|1375.6|1378.07|1374.07|25
1620405940000|2021-05-07 16:45:40|1378.14|1374.14|1378.35|1374.35|1379.05|1375.05|1378.05|1374.05|27
1620405950000|2021-05-07 16:45:50|1378.52|1374.52|1377.74|1373.74|1379.14|1375.14|1377.7|1373.7|26
1620405960000|2021-05-07 16:46:00|1377.76|1373.76|1377.41|1373.41|1377.96|1373.96|1377.34|1373.34|20
1620405970000|2021-05-07 16:46:10|1377.39|1373.39|1375.5|1371.5|1377.4|1373.4|1375.5|1371.5|24
1620405980000|2021-05-07 16:46:20|1375.61|1371.61|1375.2|1371.2|1375.62|1371.62|1373.95|1369.95|27
1620405990000|2021-05-07 16:46:30|1375.18|1371.18|1374.82|1370.82|1375.18|1371.18|1374.07|1370.07|22
1620406000000|2021-05-07 16:46:40|1374.8|1370.8|1376.03|1372.03|1376.03|1372.03|1374.8|1370.8|23
1620406010000|2021-05-07 16:46:50|1375.85|1371.85|1375.14|1371.14|1375.94|1371.94|1375.14|1371.14|19
1620406020000|2021-05-07 16:47:00|1375.13|1371.13|1376.78|1372.78|1376.78|1372.78|1375.06|1371.06|26
1620406030000|2021-05-07 16:47:10|1376.8|1372.8|1378.06|1374.06|1378.17|1374.17|1376.8|1372.8|25
1620406040000|2021-05-07 16:47:20|1377.99|1373.99|1378.35|1374.35|1378.66|1374.66|1377.98|1373.98|21
1620406050000|2021-05-07 16:47:30|1378.37|1374.37|1378.91|1374.91|1379.07|1375.07|1378.01|1374.01|24
1620406060000|2021-05-07 16:47:40|1378.83|1374.83|1378.74|1374.74|1379|1375|1378.74|1374.74|20
1620406070000|2021-05-07 16:47:50|1378.92|1374.92|1378.22|1374.22|1378.92|1374.92|1378.13|1374.13|18
1620406080000|2021-05-07 16:48:00|1378.16|1374.16|1376.75|1372.75|1378.17|1374.17|1376.75|1372.75|26
1620406090000|2021-05-07 16:48:10|1376.95|1372.95|1378.63|1374.63|1378.68|1374.68|1376.95|1372.95|26
1620406100000|2021-05-07 16:48:20|1378.72|1374.72|1378.9|1374.9|1379.05|1375.05|1378.69|1374.69|19
1620406110000|2021-05-07 16:48:30|1378.76|1374.76|1378.84|1374.84|1379|1375|1378.72|1374.72|16
1620406120000|2021-05-07 16:48:40|1378.87|1374.87|1379.66|1375.66|1379.87|1375.87|1378.87|1374.87|10
1620406130000|2021-05-07 16:48:50|1379.59|1375.59|1379.69|1375.69|1379.88|1375.88|1379.59|1375.59|10
1620406140000|2021-05-07 16:49:00|1379.67|1375.67|1380.36|1376.36|1380.36|1376.36|1379.56|1375.56|25
1620406150000|2021-05-07 16:49:10|1380.52|1376.52|1381.4|1377.4|1382.52|1378.52|1380.44|1376.44|29
1620406160000|2021-05-07 16:49:20|1381.48|1377.48|1379.97|1375.97|1381.48|1377.48|1379.88|1375.88|26
1620406170000|2021-05-07 16:49:30|1380.03|1376.03|1379.78|1375.78|1380.11|1376.11|1379.61|1375.61|24
1620406180000|2021-05-07 16:49:40|1379.79|1375.79|1379.44|1375.44|1379.96|1375.96|1379.44|1375.44|17
1620406190000|2021-05-07 16:49:50|1379.39|1375.39|1378.34|1374.34|1379.48|1375.48|1378.23|1374.23|22
1620406200000|2021-05-07 16:50:00|1378.35|1374.35|1378.94|1374.94|1379.39|1375.39|1378.35|1374.35|26
1620406210000|2021-05-07 16:50:10|1378.78|1374.78|1377.4|1373.4|1378.82|1374.82|1377.39|1373.39|26
1620406220000|2021-05-07 16:50:20|1377.33|1373.33|1377.1|1373.1|1377.4|1373.4|1376.89|1372.89|19
1620406230000|2021-05-07 16:50:30|1377.13|1373.13|1377.57|1373.57|1377.79|1373.79|1377.1|1373.1|26
1620406240000|2021-05-07 16:50:40|1377.59|1373.59|1376.48|1372.48|1377.66|1373.66|1376.48|1372.48|24
1620406250000|2021-05-07 16:50:50|1376.52|1372.52|1377.46|1373.46|1377.78|1373.78|1376.52|1372.52|22
1620406260000|2021-05-07 16:51:00|1377.6|1373.6|1377.63|1373.63|1378.22|1374.22|1377.51|1373.51|22
1620406270000|2021-05-07 16:51:10|1377.73|1373.73|1376.33|1372.33|1378.13|1374.13|1376.32|1372.32|28
1620406280000|2021-05-07 16:51:20|1376.15|1372.15|1376.29|1372.29|1376.4|1372.4|1376|1372|18
1620406290000|2021-05-07 16:51:30|1376.28|1372.28|1376.1|1372.1|1377.1|1373.1|1376.1|1372.1|23
1620406300000|2021-05-07 16:51:40|1375.82|1371.82|1374.55|1370.55|1375.82|1371.82|1374.55|1370.55|25
1620406310000|2021-05-07 16:51:50|1374.54|1370.54|1374.42|1370.42|1374.88|1370.88|1374.28|1370.28|23
1620406320000|2021-05-07 16:52:00|1374.41|1370.41|1373.6|1369.6|1374.49|1370.49|1373.6|1369.6|19
1620406330000|2021-05-07 16:52:10|1373.5|1369.5|1373.47|1369.47|1374.15|1370.15|1373.46|1369.46|26
1620406340000|2021-05-07 16:52:20|1373.52|1369.52|1373.04|1369.04|1373.52|1369.52|1372.75|1368.75|26
1620406350000|2021-05-07 16:52:30|1373.05|1369.05|1373.01|1369.01|1373.4|1369.4|1372.86|1368.86|23
1620406360000|2021-05-07 16:52:40|1373.3|1369.3|1371.92|1367.92|1373.3|1369.3|1371.56|1367.56|26
1620406370000|2021-05-07 16:52:50|1371.88|1367.88|1372.93|1368.93|1372.95|1368.95|1371.84|1367.84|25
1620406380000|2021-05-07 16:53:00|1372.91|1368.91|1373.54|1369.54|1374.16|1370.16|1372.91|1368.91|25
1620406390000|2021-05-07 16:53:10|1373.55|1369.55|1374.94|1370.94|1374.94|1370.94|1373.46|1369.46|21
1620406400000|2021-05-07 16:53:20|1374.9|1370.9|1375.53|1371.53|1375.64|1371.64|1373.31|1369.31|25
1620406410000|2021-05-07 16:53:30|1375.05|1371.05|1377.32|1373.32|1377.32|1373.32|1374.52|1370.52|23
1620406420000|2021-05-07 16:53:40|1377.35|1373.35|1377.22|1373.22|1377.63|1373.63|1377.09|1373.09|19
1620406430000|2021-05-07 16:53:50|1377.24|1373.24|1375.43|1371.43|1377.24|1373.24|1374.89|1370.89|22
1620406440000|2021-05-07 16:54:00|1375.34|1371.34|1373.74|1369.74|1375.34|1371.34|1373.37|1369.37|27
1620406450000|2021-05-07 16:54:10|1373.61|1369.61|1375|1371|1375.08|1371.08|1373.61|1369.61|25
1620406460000|2021-05-07 16:54:20|1375.01|1371.01|1376.07|1372.07|1376.07|1372.07|1374.87|1370.87|20
1620406470000|2021-05-07 16:54:30|1376.21|1372.21|1379.49|1375.49|1379.7|1375.7|1376.2|1372.2|25
1620406480000|2021-05-07 16:54:40|1379.08|1375.08|1379.29|1375.29|1379.62|1375.62|1378.45|1374.45|20
1620406490000|2021-05-07 16:54:50|1379.4|1375.4|1379.49|1375.49|1380.51|1376.51|1379.39|1375.39|26
1620406500000|2021-05-07 16:55:00|1379.66|1375.66|1379.07|1375.07|1379.94|1375.94|1379.07|1375.07|24
1620406510000|2021-05-07 16:55:10|1379.09|1375.09|1379.5|1375.5|1379.96|1375.96|1378.91|1374.91|22
1620406520000|2021-05-07 16:55:20|1379.66|1375.66|1379.67|1375.67|1379.99|1375.99|1379.47|1375.47|23
1620406530000|2021-05-07 16:55:30|1379.42|1375.42|1379.61|1375.61|1380.91|1376.91|1379.42|1375.42|29
1620406540000|2021-05-07 16:55:40|1379.59|1375.59|1378.83|1374.83|1379.62|1375.62|1378.83|1374.83|24
1620406550000|2021-05-07 16:55:50|1378.96|1374.96|1378.78|1374.78|1378.99|1374.99|1378.68|1374.68|25
1620406560000|2021-05-07 16:56:00|1378.79|1374.79|1380.7|1376.7|1380.72|1376.72|1378.72|1374.72|26
1620406570000|2021-05-07 16:56:10|1380.76|1376.76|1380.14|1376.14|1380.88|1376.88|1378.86|1374.86|21
1620406580000|2021-05-07 16:56:20|1380.22|1376.22|1379.99|1375.99|1380.52|1376.52|1379.98|1375.98|20
1620406590000|2021-05-07 16:56:30|1380.11|1376.11|1379.05|1375.05|1380.15|1376.15|1378.85|1374.85|27
1620406600000|2021-05-07 16:56:40|1379.06|1375.06|1379.66|1375.66|1379.66|1375.66|1378.93|1374.93|22
1620406610000|2021-05-07 16:56:50|1379.59|1375.59|1379.26|1375.26|1379.65|1375.65|1378.31|1374.31|20
1620406620000|2021-05-07 16:57:00|1379.16|1375.16|1378.37|1374.37|1379.16|1375.16|1377.78|1373.78|26
1620406630000|2021-05-07 16:57:10|1378.69|1374.69|1380.29|1376.29|1380.57|1376.57|1378.41|1374.41|26
1620406640000|2021-05-07 16:57:20|1380.21|1376.21|1380.25|1376.25|1380.5|1376.5|1379.47|1375.47|25
1620406650000|2021-05-07 16:57:30|1380.26|1376.26|1379.91|1375.91|1380.55|1376.55|1379.68|1375.68|25
1620406660000|2021-05-07 16:57:40|1380.05|1376.05|1380.98|1376.98|1380.98|1376.98|1379.97|1375.97|21
1620406670000|2021-05-07 16:57:50|1380.97|1376.97|1380.6|1376.6|1381.61|1377.61|1380.54|1376.54|21
1620406680000|2021-05-07 16:58:00|1380.64|1376.64|1380.96|1376.96|1381.26|1377.26|1380.53|1376.53|23
1620406690000|2021-05-07 16:58:10|1380.93|1376.93|1380.52|1376.52|1380.96|1376.96|1380.48|1376.48|22
1620406700000|2021-05-07 16:58:20|1380.53|1376.53|1380.8|1376.8|1380.84|1376.84|1380.48|1376.48|21
1620406710000|2021-05-07 16:58:30|1380.83|1376.83|1380.77|1376.77|1381.1|1377.1|1380.75|1376.75|18
1620406720000|2021-05-07 16:58:40|1380.76|1376.76|1380.72|1376.72|1380.76|1376.76|1380.71|1376.71|11
1620406730000|2021-05-07 16:58:50|1380.71|1376.71|1381.32|1377.32|1381.33|1377.33|1380.7|1376.7|21
1620406740000|2021-05-07 16:59:00|1381.31|1377.31|1381.39|1377.39|1381.69|1377.69|1381.28|1377.28|16
1620406750000|2021-05-07 16:59:10|1381.31|1377.31|1380.48|1376.48|1381.34|1377.34|1380.45|1376.45|22
1620406760000|2021-05-07 16:59:20|1380.51|1376.51|1381.28|1377.28|1381.66|1377.66|1380.51|1376.51|22
1620406770000|2021-05-07 16:59:30|1380.93|1376.93|1380.72|1376.72|1381.03|1377.03|1380.63|1376.63|19
1620406780000|2021-05-07 16:59:40|1380.77|1376.77|1380.09|1376.09|1380.77|1376.77|1380|1376|21
1620406790000|2021-05-07 16:59:50|1380.12|1376.12|1379.57|1375.57|1380.16|1376.16|1379.5|1375.5|20
1620406800000|2021-05-07 17:00:00|1379.55|1375.55|1381.4|1377.4|1381.4|1377.4|1379.55|1375.55|26
1620406810000|2021-05-07 17:00:10|1382.38|1378.38|1381.47|1377.47|1382.38|1378.38|1381.47|1377.47|27
1620406820000|2021-05-07 17:00:20|1381.48|1377.48|1381.73|1377.73|1382.8|1378.8|1381.45|1377.45|28
1620406830000|2021-05-07 17:00:30|1381.67|1377.67|1382.6|1378.6|1383.1|1379.1|1381.06|1377.06|24
1620406840000|2021-05-07 17:00:40|1382.57|1378.57|1382.84|1378.84|1383.18|1379.18|1381.75|1377.75|28
1620406850000|2021-05-07 17:00:50|1383.07|1379.07|1382.67|1378.67|1383.74|1379.74|1382.5|1378.5|25
1620406860000|2021-05-07 17:01:00|1382.4|1378.4|1381.87|1377.87|1382.44|1378.44|1381.08|1377.08|27
1620406870000|2021-05-07 17:01:10|1381.65|1377.65|1380.23|1376.23|1381.82|1377.82|1380.01|1376.01|28
1620406880000|2021-05-07 17:01:20|1380.06|1376.06|1381.05|1377.05|1381.13|1377.13|1380.06|1376.06|27
1620406890000|2021-05-07 17:01:30|1381.06|1377.06|1381.73|1377.73|1381.8|1377.8|1380.93|1376.93|26
1620406900000|2021-05-07 17:01:40|1381.76|1377.76|1382.08|1378.08|1382.93|1378.93|1381.76|1377.76|27
1620406910000|2021-05-07 17:01:50|1382.03|1378.03|1380.69|1376.69|1382.17|1378.17|1380.02|1376.02|29
1620406920000|2021-05-07 17:02:00|1380.42|1376.42|1378.97|1374.97|1380.42|1376.42|1378.75|1374.75|26
1620406930000|2021-05-07 17:02:10|1378.94|1374.94|1377.7|1373.7|1379.06|1375.06|1377.67|1373.67|26
1620406940000|2021-05-07 17:02:20|1377.23|1373.23|1377.36|1373.36|1377.36|1373.36|1376.68|1372.68|25
1620406950000|2021-05-07 17:02:30|1377.43|1373.43|1376.65|1372.65|1377.43|1373.43|1376.55|1372.55|25
1620406960000|2021-05-07 17:02:40|1376.71|1372.71|1374.27|1370.27|1376.72|1372.72|1374.27|1370.27|24
1620406970000|2021-05-07 17:02:50|1374.34|1370.34|1374.91|1370.91|1375.02|1371.02|1374.23|1370.23|29
1620406980000|2021-05-07 17:03:00|1375.02|1371.02|1373.52|1369.52|1375.17|1371.17|1373.5|1369.5|28
1620406990000|2021-05-07 17:03:10|1373.83|1369.83|1372.26|1368.26|1374.19|1370.19|1371.92|1367.92|29
1620407000000|2021-05-07 17:03:20|1372.29|1368.29|1372.61|1368.61|1372.83|1368.83|1371.86|1367.86|25
1620407010000|2021-05-07 17:03:30|1372.63|1368.63|1372.77|1368.77|1372.93|1368.93|1372.17|1368.17|25
1620407020000|2021-05-07 17:03:40|1372.76|1368.76|1373.86|1369.86|1373.86|1369.86|1372.62|1368.62|23
1620407030000|2021-05-07 17:03:50|1373.87|1369.87|1373.54|1369.54|1374.08|1370.08|1372.89|1368.89|28
1620407040000|2021-05-07 17:04:00|1373.55|1369.55|1371.44|1367.44|1373.92|1369.92|1371.44|1367.44|27
1620407050000|2021-05-07 17:04:10|1371.64|1367.64|1371.36|1367.36|1371.92|1367.92|1371.22|1367.22|28
1620407060000|2021-05-07 17:04:20|1371.34|1367.34|1371.47|1367.47|1372.05|1368.05|1371.29|1367.29|23
1620407070000|2021-05-07 17:04:30|1371.46|1367.46|1371.22|1367.22|1371.84|1367.84|1371.22|1367.22|27
1620407080000|2021-05-07 17:04:40|1371.26|1367.26|1371.5|1367.5|1371.72|1367.72|1371.26|1367.26|24
1620407090000|2021-05-07 17:04:50|1371.52|1367.52|1370.37|1366.37|1371.52|1367.52|1369.64|1365.64|26
1620407100000|2021-05-07 17:05:00|1370.42|1366.42|1371.13|1367.13|1371.36|1367.36|1370.26|1366.26|25
1620407110000|2021-05-07 17:05:10|1371.03|1367.03|1371.24|1367.24|1371.47|1367.47|1370.81|1366.81|24
1620407120000|2021-05-07 17:05:20|1371.26|1367.26|1374.58|1370.58|1374.58|1370.58|1371.26|1367.26|18
1620407130000|2021-05-07 17:05:30|1375.13|1371.13|1373.84|1369.84|1375.13|1371.13|1373.53|1369.53|26
1620407140000|2021-05-07 17:05:40|1373.89|1369.89|1372.95|1368.95|1373.89|1369.89|1372.51|1368.51|27
1620407150000|2021-05-07 17:05:50|1372.98|1368.98|1374.09|1370.09|1374.11|1370.11|1372.94|1368.94|25
1620407160000|2021-05-07 17:06:00|1374.1|1370.1|1373.51|1369.51|1374.32|1370.32|1373.51|1369.51|23
1620407170000|2021-05-07 17:06:10|1373.45|1369.45|1373.52|1369.52|1373.6|1369.6|1373.43|1369.43|21
1620407180000|2021-05-07 17:06:20|1373.53|1369.53|1374.01|1370.01|1374.6|1370.6|1373.53|1369.53|22
1620407190000|2021-05-07 17:06:30|1373.99|1369.99|1374.13|1370.13|1374.33|1370.33|1373.99|1369.99|24
1620407200000|2021-05-07 17:06:40|1374.02|1370.02|1373.99|1369.99|1374.93|1370.93|1373.97|1369.97|25
1620407210000|2021-05-07 17:06:50|1373.91|1369.91|1372.35|1368.35|1374.04|1370.04|1372.07|1368.07|27
1620407220000|2021-05-07 17:07:00|1372.36|1368.36|1373.67|1369.67|1374.44|1370.44|1372.36|1368.36|24
1620407230000|2021-05-07 17:07:10|1373.7|1369.7|1373.47|1369.47|1373.7|1369.7|1373.21|1369.21|22
1620407240000|2021-05-07 17:07:20|1373.44|1369.44|1374.08|1370.08|1374.09|1370.09|1373.44|1369.44|19
1620407250000|2021-05-07 17:07:30|1374.03|1370.03|1372.21|1368.21|1374.05|1370.05|1372.21|1368.21|25
1620407260000|2021-05-07 17:07:40|1372.09|1368.09|1370.63|1366.63|1372.17|1368.17|1370.63|1366.63|27
1620407270000|2021-05-07 17:07:50|1370.53|1366.53|1371.21|1367.21|1371.21|1367.21|1369.81|1365.81|29
1620407280000|2021-05-07 17:08:00|1371.8|1367.8|1371.45|1367.45|1373.39|1369.39|1371.05|1367.05|28
1620407290000|2021-05-07 17:08:10|1371.44|1367.44|1371.22|1367.22|1371.48|1367.48|1371.03|1367.03|26
1620407300000|2021-05-07 17:08:20|1371.21|1367.21|1371.54|1367.54|1371.71|1367.71|1370.99|1366.99|25
1620407310000|2021-05-07 17:08:30|1371.55|1367.55|1371.63|1367.63|1371.7|1367.7|1371.52|1367.52|18
1620407320000|2021-05-07 17:08:40|1371.64|1367.64|1373.51|1369.51|1373.51|1369.51|1371.64|1367.64|26
1620407330000|2021-05-07 17:08:50|1373.59|1369.59|1372.78|1368.78|1374.14|1370.14|1372.78|1368.78|23
1620407340000|2021-05-07 17:09:00|1372.73|1368.73|1372.48|1368.48|1373.33|1369.33|1372.34|1368.34|24
1620407350000|2021-05-07 17:09:10|1372.62|1368.62|1375.62|1371.62|1376.71|1372.71|1372.62|1368.62|27
1620407360000|2021-05-07 17:09:20|1375.95|1371.95|1375.24|1371.24|1375.95|1371.95|1374.83|1370.83|26
1620407370000|2021-05-07 17:09:30|1375.31|1371.31|1376.45|1372.45|1376.7|1372.7|1375.31|1371.31|25
1620407380000|2021-05-07 17:09:40|1376.47|1372.47|1375.62|1371.62|1376.53|1372.53|1375.21|1371.21|27
1620407390000|2021-05-07 17:09:50|1375.76|1371.76|1376.15|1372.15|1376.16|1372.16|1374.89|1370.89|22
1620407400000|2021-05-07 17:10:00|1376.16|1372.16|1375.33|1371.33|1376.2|1372.2|1375.13|1371.13|18
1620407410000|2021-05-07 17:10:10|1375.32|1371.32|1374.74|1370.74|1375.33|1371.33|1374.68|1370.68|19
1620407420000|2021-05-07 17:10:20|1374.8|1370.8|1375.54|1371.54|1375.54|1371.54|1374.77|1370.77|23
1620407430000|2021-05-07 17:10:30|1375.67|1371.67|1375.48|1371.48|1375.7|1371.7|1375.46|1371.46|11
1620407440000|2021-05-07 17:10:40|1375.57|1371.57|1375.63|1371.63|1375.87|1371.87|1375.41|1371.41|16
1620407450000|2021-05-07 17:10:50|1375.54|1371.54|1375.78|1371.78|1375.9|1371.9|1375.49|1371.49|16
1620407460000|2021-05-07 17:11:00|1375.91|1371.91|1375.58|1371.58|1375.91|1371.91|1375.45|1371.45|18
1620407470000|2021-05-07 17:11:10|1375.59|1371.59|1376.12|1372.12|1376.15|1372.15|1375.52|1371.52|18
1620407480000|2021-05-07 17:11:20|1375.93|1371.93|1375.96|1371.96|1376.12|1372.12|1375.92|1371.92|13
1620407490000|2021-05-07 17:11:30|1375.97|1371.97|1375.86|1371.86|1376.05|1372.05|1375.73|1371.73|12
1620407500000|2021-05-07 17:11:40|1375.91|1371.91|1377|1373|1377|1373|1375.91|1371.91|16
1620407510000|2021-05-07 17:11:50|1376.94|1372.94|1376.31|1372.31|1376.97|1372.97|1376.3|1372.3|21
1620407520000|2021-05-07 17:12:00|1376.3|1372.3|1376.42|1372.42|1376.58|1372.58|1376.3|1372.3|18
1620407530000|2021-05-07 17:12:10|1376.52|1372.52|1376.66|1372.66|1376.73|1372.73|1376.42|1372.42|15
1620407540000|2021-05-07 17:12:20|1376.67|1372.67|1377.39|1373.39|1377.39|1373.39|1376.65|1372.65|9
1620407550000|2021-05-07 17:12:30|1377.42|1373.42|1378.69|1374.69|1378.76|1374.76|1377.42|1373.42|13
1620407560000|2021-05-07 17:12:40|1378.71|1374.71|1378.79|1374.79|1378.83|1374.83|1378.71|1374.71|11
1620407570000|2021-05-07 17:12:50|1378.73|1374.73|1378.98|1374.98|1379.07|1375.07|1378.42|1374.42|23
1620407580000|2021-05-07 17:13:00|1378.9|1374.9|1379.1|1375.1|1379.1|1375.1|1378.9|1374.9|13
1620407590000|2021-05-07 17:13:10|1379.12|1375.12|1380.64|1376.64|1380.81|1376.81|1379.12|1375.12|22
1620407600000|2021-05-07 17:13:20|1380.82|1376.82|1381.94|1377.94|1381.95|1377.95|1380.82|1376.82|17
1620407610000|2021-05-07 17:13:30|1382.08|1378.08|1382.93|1378.93|1383.04|1379.04|1382.08|1378.08|17
1620407620000|2021-05-07 17:13:40|1382.92|1378.92|1381.98|1377.98|1382.95|1378.95|1381.81|1377.81|23
1620407630000|2021-05-07 17:13:50|1381.89|1377.89|1383.5|1379.5|1383.5|1379.5|1381.89|1377.89|18
1620407640000|2021-05-07 17:14:00|1383.55|1379.55|1383.84|1379.84|1383.9|1379.9|1383.5|1379.5|16
1620407650000|2021-05-07 17:14:10|1383.9|1379.9|1383.98|1379.98|1383.98|1379.98|1383.86|1379.86|7
1620407660000|2021-05-07 17:14:20|1383.99|1379.99|1384.68|1380.68|1384.7|1380.7|1383.99|1379.99|16
1620407670000|2021-05-07 17:14:30|1384.7|1380.7|1383.12|1379.12|1384.7|1380.7|1382.99|1378.99|19
1620407680000|2021-05-07 17:14:40|1383.09|1379.09|1383.45|1379.45|1383.5|1379.5|1382.47|1378.47|28
1620407690000|2021-05-07 17:14:50|1383.5|1379.5|1383.86|1379.86|1383.98|1379.98|1383.5|1379.5|18
1620407700000|2021-05-07 17:15:00|1384.24|1380.24|1384.27|1380.27|1384.38|1380.38|1384.14|1380.14|23
1620407710000|2021-05-07 17:15:10|1384.29|1380.29|1384.26|1380.26|1384.37|1380.37|1384.25|1380.25|15
1620407720000|2021-05-07 17:15:20|1384.3|1380.3|1381.89|1377.89|1384.39|1380.39|1381.34|1377.34|29
1620407730000|2021-05-07 17:15:30|1381.9|1377.9|1381.9|1377.9|1382.75|1378.75|1381.75|1377.75|26
1620407740000|2021-05-07 17:15:40|1381.82|1377.82|1382.03|1378.03|1382.3|1378.3|1381.56|1377.56|26
1620407750000|2021-05-07 17:15:50|1381.91|1377.91|1383.68|1379.68|1383.78|1379.78|1381.77|1377.77|25
1620407760000|2021-05-07 17:16:00|1383.49|1379.49|1384.37|1380.37|1384.45|1380.45|1383.33|1379.33|25
1620407770000|2021-05-07 17:16:10|1384.36|1380.36|1384.32|1380.32|1384.48|1380.48|1384.28|1380.28|21
1620407780000|2021-05-07 17:16:20|1384.35|1380.35|1384.42|1380.42|1384.45|1380.45|1384.07|1380.07|25
1620407790000|2021-05-07 17:16:30|1384.37|1380.37|1384.8|1380.8|1384.83|1380.83|1384.37|1380.37|22
1620407800000|2021-05-07 17:16:40|1385.46|1381.46|1385.59|1381.59|1385.95|1381.95|1385.26|1381.26|19
1620407810000|2021-05-07 17:16:50|1385.58|1381.58|1386.96|1382.96|1387.02|1383.02|1384.47|1380.47|20
1620407820000|2021-05-07 17:17:00|1386.85|1382.85|1388.06|1384.06|1388.06|1384.06|1386.85|1382.85|25
1620407830000|2021-05-07 17:17:10|1388.2|1384.2|1388.87|1384.87|1389.11|1385.11|1388.18|1384.18|34
1620407840000|2021-05-07 17:17:20|1388.91|1384.91|1389.76|1385.76|1389.87|1385.87|1388.89|1384.89|30
1620407850000|2021-05-07 17:17:30|1389.77|1385.77|1389.31|1385.31|1390.09|1386.09|1389.22|1385.22|27
1620407860000|2021-05-07 17:17:40|1389.17|1385.17|1388.08|1384.08|1389.17|1385.17|1387.96|1383.96|28
1620407870000|2021-05-07 17:17:50|1387.85|1383.85|1386.44|1382.44|1387.85|1383.85|1385.77|1381.77|37
1620407880000|2021-05-07 17:18:00|1386.47|1382.47|1387.03|1383.03|1387.24|1383.24|1385.91|1381.91|38
1620407890000|2021-05-07 17:18:10|1387.06|1383.06|1387.93|1383.93|1388.2|1384.2|1387.06|1383.06|29
1620407900000|2021-05-07 17:18:20|1387.95|1383.95|1387.71|1383.71|1388.29|1384.29|1387.11|1383.11|35
1620407910000|2021-05-07 17:18:30|1387.75|1383.75|1388.6|1384.6|1389.37|1385.37|1387.16|1383.16|38
1620407920000|2021-05-07 17:18:40|1388.61|1384.61|1388.58|1384.58|1388.77|1384.77|1387.88|1383.88|35
1620407930000|2021-05-07 17:18:50|1388.55|1384.55|1389.93|1385.93|1389.93|1385.93|1388.55|1384.55|29
1620407940000|2021-05-07 17:19:00|1389.95|1385.95|1389.72|1385.72|1389.96|1385.96|1389.02|1385.02|36
1620407950000|2021-05-07 17:19:10|1389.86|1385.86|1389.42|1385.42|1389.86|1385.86|1389.3|1385.3|34
1620407960000|2021-05-07 17:19:20|1389.33|1385.33|1388.89|1384.89|1389.49|1385.49|1388.63|1384.63|36
1620407970000|2021-05-07 17:19:30|1388.84|1384.84|1389.55|1385.55|1389.75|1385.75|1388.84|1384.84|29
1620407980000|2021-05-07 17:19:40|1389.63|1385.63|1390.86|1386.86|1390.94|1386.94|1389.51|1385.51|21
1620407990000|2021-05-07 17:19:50|1390.73|1386.73|1390.51|1386.51|1390.73|1386.73|1390.01|1386.01|21
1620408000000|2021-05-07 17:20:00|1390.1|1386.1|1391.54|1387.54|1391.54|1387.54|1390.1|1386.1|20
1620408010000|2021-05-07 17:20:10|1391.56|1387.56|1394.77|1390.77|1394.78|1390.78|1391.56|1387.56|25
1620408020000|2021-05-07 17:20:20|1394.78|1390.78|1394.72|1390.72|1394.98|1390.98|1394.66|1390.66|29
1620408030000|2021-05-07 17:20:30|1394.78|1390.78|1394.84|1390.84|1394.86|1390.86|1394.45|1390.45|25
1620408040000|2021-05-07 17:20:40|1394.91|1390.91|1395.02|1391.02|1395.14|1391.14|1394.82|1390.82|18
1620408050000|2021-05-07 17:20:50|1395|1391|1394.94|1390.94|1395.15|1391.15|1394.89|1390.89|13
1620408060000|2021-05-07 17:21:00|1394.92|1390.92|1394.99|1390.99|1395.02|1391.02|1394.9|1390.9|16
1620408070000|2021-05-07 17:21:10|1394.98|1390.98|1395.39|1391.39|1395.72|1391.72|1394.98|1390.98|13
1620408080000|2021-05-07 17:21:20|1395.22|1391.22|1396.54|1392.54|1396.55|1392.55|1395.18|1391.18|24
1620408090000|2021-05-07 17:21:30|1396.56|1392.56|1397.11|1393.11|1397.11|1393.11|1396.56|1392.56|15
1620408100000|2021-05-07 17:21:40|1397.23|1393.23|1397.81|1393.81|1397.89|1393.89|1397.13|1393.13|13
1620408110000|2021-05-07 17:21:50|1398.02|1394.02|1398.61|1394.61|1398.61|1394.61|1397.99|1393.99|13
1620408120000|2021-05-07 17:22:00|1398.62|1394.62|1400.47|1396.47|1400.53|1396.53|1398.62|1394.62|25
1620408130000|2021-05-07 17:22:10|1400.41|1396.41|1399.44|1395.44|1401.25|1397.25|1399.37|1395.37|34
1620408140000|2021-05-07 17:22:20|1399.46|1395.46|1399.62|1395.62|1399.79|1395.79|1399.09|1395.09|30
1620408150000|2021-05-07 17:22:30|1399.64|1395.64|1398.21|1394.21|1399.8|1395.8|1398.21|1394.21|22
1620408160000|2021-05-07 17:22:40|1398.03|1394.03|1397.45|1393.45|1398.07|1394.07|1396.36|1392.36|38
1620408170000|2021-05-07 17:22:50|1397.46|1393.46|1396.95|1392.95|1397.6|1393.6|1396.87|1392.87|37
1620408180000|2021-05-07 17:23:00|1396.97|1392.97|1394.68|1390.68|1396.97|1392.97|1394.6|1390.6|35
1620408190000|2021-05-07 17:23:10|1394.72|1390.72|1394.27|1390.27|1394.72|1390.72|1394.27|1390.27|26
1620408200000|2021-05-07 17:23:20|1394.17|1390.17|1394.22|1390.22|1394.24|1390.24|1393.84|1389.84|27
1620408210000|2021-05-07 17:23:30|1394.21|1390.21|1394.46|1390.46|1394.81|1390.81|1394.1|1390.1|21
1620408220000|2021-05-07 17:23:40|1394.44|1390.44|1394.17|1390.17|1394.48|1390.48|1393.69|1389.69|30
1620408230000|2021-05-07 17:23:50|1394.3|1390.3|1393.48|1389.48|1394.3|1390.3|1393.28|1389.28|19
1620408240000|2021-05-07 17:24:00|1393.49|1389.49|1394.64|1390.64|1394.68|1390.68|1393.49|1389.49|22
1620408250000|2021-05-07 17:24:10|1394.65|1390.65|1395.19|1391.19|1395.47|1391.47|1394.64|1390.64|21
1620408260000|2021-05-07 17:24:20|1395.22|1391.22|1394.85|1390.85|1395.53|1391.53|1394.75|1390.75|23
1620408270000|2021-05-07 17:24:30|1394.83|1390.83|1395.9|1391.9|1395.9|1391.9|1394.66|1390.66|21
1620408280000|2021-05-07 17:24:40|1396.13|1392.13|1395.9|1391.9|1396.32|1392.32|1395.55|1391.55|19
1620408290000|2021-05-07 17:24:50|1395.85|1391.85|1395.51|1391.51|1395.9|1391.9|1395.13|1391.13|22
1620408300000|2021-05-07 17:25:00|1395.52|1391.52|1398.39|1394.39|1398.78|1394.78|1395.52|1391.52|32
1620408310000|2021-05-07 17:25:10|1398.26|1394.26|1398.03|1394.03|1398.46|1394.46|1397.7|1393.7|29
1620408320000|2021-05-07 17:25:20|1398.11|1394.11|1397.94|1393.94|1398.23|1394.23|1397.34|1393.34|21
1620408330000|2021-05-07 17:25:30|1398.11|1394.11|1398.59|1394.59|1398.59|1394.59|1397.94|1393.94|17
1620408340000|2021-05-07 17:25:40|1398.58|1394.58|1396|1392|1398.58|1394.58|1395.62|1391.62|35
1620408350000|2021-05-07 17:25:50|1396.09|1392.09|1396.76|1392.76|1397|1393|1396.05|1392.05|27
1620408360000|2021-05-07 17:26:00|1396.69|1392.69|1396.75|1392.75|1396.87|1392.87|1396.6|1392.6|24
1620408370000|2021-05-07 17:26:10|1396.74|1392.74|1396.13|1392.13|1396.74|1392.74|1396.1|1392.1|26
1620408380000|2021-05-07 17:26:20|1396.02|1392.02|1394.8|1390.8|1396.03|1392.03|1394.51|1390.51|29
1620408390000|2021-05-07 17:26:30|1394.81|1390.81|1394.82|1390.82|1395.55|1391.55|1394.42|1390.42|34
1620408400000|2021-05-07 17:26:40|1394.75|1390.75|1393.39|1389.39|1394.87|1390.87|1393.05|1389.05|29
1620408410000|2021-05-07 17:26:50|1393.63|1389.63|1394.18|1390.18|1394.63|1390.63|1393.63|1389.63|31
1620408420000|2021-05-07 17:27:00|1394.51|1390.51|1394.57|1390.57|1394.79|1390.79|1393.92|1389.92|32
1620408430000|2021-05-07 17:27:10|1394.62|1390.62|1394.53|1390.53|1394.76|1390.76|1394.53|1390.53|20
1620408440000|2021-05-07 17:27:20|1394.54|1390.54|1393.79|1389.79|1394.55|1390.55|1393.59|1389.59|20
1620408450000|2021-05-07 17:27:30|1393.78|1389.78|1393.07|1389.07|1393.99|1389.99|1393.07|1389.07|24
1620408460000|2021-05-07 17:27:40|1393.08|1389.08|1393|1389|1393.37|1389.37|1392.93|1388.93|17
1620408470000|2021-05-07 17:27:50|1393.19|1389.19|1393.24|1389.24|1393.5|1389.5|1392.91|1388.91|24
1620408480000|2021-05-07 17:28:00|1393.17|1389.17|1393.02|1389.02|1393.17|1389.17|1392.97|1388.97|21
1620408490000|2021-05-07 17:28:10|1393.06|1389.06|1394|1390|1394.02|1390.02|1392.92|1388.92|22
1620408500000|2021-05-07 17:28:20|1394.01|1390.01|1395.14|1391.14|1395.39|1391.39|1394.01|1390.01|24
1620408510000|2021-05-07 17:28:30|1395.13|1391.13|1396.08|1392.08|1396.08|1392.08|1395.11|1391.11|29
1620408520000|2021-05-07 17:28:40|1395.9|1391.9|1396.19|1392.19|1396.95|1392.95|1395.9|1391.9|15
1620408530000|2021-05-07 17:28:50|1396.2|1392.2|1397.18|1393.18|1397.33|1393.33|1395.69|1391.69|17
1620408540000|2021-05-07 17:29:00|1397.19|1393.19|1398.34|1394.34|1398.34|1394.34|1397.19|1393.19|20
1620408550000|2021-05-07 17:29:10|1398.54|1394.54|1398.77|1394.77|1399.34|1395.34|1398.54|1394.54|26
1620408560000|2021-05-07 17:29:20|1398.78|1394.78|1399.6|1395.6|1399.82|1395.82|1398.48|1394.48|17
1620408570000|2021-05-07 17:29:30|1399.8|1395.8|1400.12|1396.12|1400.28|1396.28|1399.61|1395.61|32
1620408580000|2021-05-07 17:29:40|1400.1|1396.1|1399.73|1395.73|1400.1|1396.1|1399.59|1395.59|28
1620408590000|2021-05-07 17:29:50|1400.03|1396.03|1401.1|1397.1|1401.35|1397.35|1400.03|1396.03|32
1620408600000|2021-05-07 17:30:00|1401.24|1397.24|1401.44|1397.44|1401.83|1397.83|1401.24|1397.24|27
1620408610000|2021-05-07 17:30:10|1401.45|1397.45|1402.38|1398.38|1402.5|1398.5|1401.07|1397.07|27
1620408620000|2021-05-07 17:30:20|1402.36|1398.36|1401.8|1397.8|1402.48|1398.48|1401.51|1397.51|29
1620408630000|2021-05-07 17:30:30|1401.83|1397.83|1402.4|1398.4|1402.4|1398.4|1401.34|1397.34|37
1620408640000|2021-05-07 17:30:40|1402.45|1398.45|1403.91|1399.91|1404.45|1400.45|1402.45|1398.45|38
1620408650000|2021-05-07 17:30:50|1403.8|1399.8|1403.66|1399.66|1403.96|1399.96|1403.37|1399.37|31
1620408660000|2021-05-07 17:31:00|1403.67|1399.67|1402.41|1398.41|1403.83|1399.83|1402.38|1398.38|32
1620408670000|2021-05-07 17:31:10|1402.54|1398.54|1400.7|1396.7|1402.7|1398.7|1400.7|1396.7|34
1620408680000|2021-05-07 17:31:20|1400.58|1396.58|1399.07|1395.07|1400.62|1396.62|1399.07|1395.07|39
1620408690000|2021-05-07 17:31:30|1399.04|1395.04|1397.93|1393.93|1399.33|1395.33|1397.85|1393.85|23
1620408700000|2021-05-07 17:31:40|1397.96|1393.96|1397.06|1393.06|1397.96|1393.96|1396.98|1392.98|35
1620408710000|2021-05-07 17:31:50|1397.07|1393.07|1397.26|1393.26|1397.51|1393.51|1396.78|1392.78|35
1620408720000|2021-05-07 17:32:00|1397.34|1393.34|1395.01|1391.01|1397.34|1393.34|1395|1391|23
1620408730000|2021-05-07 17:32:10|1395.23|1391.23|1395.2|1391.2|1395.45|1391.45|1394.69|1390.69|25
1620408740000|2021-05-07 17:32:20|1395.18|1391.18|1394.83|1390.83|1395.56|1391.56|1394.75|1390.75|32
1620408750000|2021-05-07 17:32:30|1394.78|1390.78|1394.6|1390.6|1394.87|1390.87|1394.23|1390.23|34
1620408760000|2021-05-07 17:32:40|1394.57|1390.57|1393.26|1389.26|1394.57|1390.57|1393.16|1389.16|37
1620408770000|2021-05-07 17:32:50|1393.24|1389.24|1393.08|1389.08|1393.48|1389.48|1393|1389|30
1620408780000|2021-05-07 17:33:00|1392.83|1388.83|1392.27|1388.27|1393.1|1389.1|1392.27|1388.27|33
1620408790000|2021-05-07 17:33:10|1392.65|1388.65|1390.81|1386.81|1392.65|1388.65|1390.56|1386.56|27
1620408800000|2021-05-07 17:33:20|1390.78|1386.78|1391.01|1387.01|1391.49|1387.49|1390.63|1386.63|34
1620408810000|2021-05-07 17:33:30|1391.28|1387.28|1391.55|1387.55|1391.74|1387.74|1390.75|1386.75|35
1620408820000|2021-05-07 17:33:40|1391.35|1387.35|1391.93|1387.93|1391.93|1387.93|1391.35|1387.35|23
1620408830000|2021-05-07 17:33:50|1391.94|1387.94|1391.83|1387.83|1391.98|1387.98|1391.67|1387.67|24
1620408840000|2021-05-07 17:34:00|1391.76|1387.76|1391.84|1387.84|1391.94|1387.94|1391.76|1387.76|23
1620408850000|2021-05-07 17:34:10|1391.78|1387.78|1391.78|1387.78|1391.81|1387.81|1391.78|1387.78|14
1620408860000|2021-05-07 17:34:20|1391.83|1387.83|1392.34|1388.34|1392.36|1388.36|1391.83|1387.83|24
1620408870000|2021-05-07 17:34:30|1392.33|1388.33|1392.02|1388.02|1392.45|1388.45|1392.02|1388.02|22
1620408880000|2021-05-07 17:34:40|1392.29|1388.29|1393.33|1389.33|1393.51|1389.51|1392.02|1388.02|27
1620408890000|2021-05-07 17:34:50|1393.28|1389.28|1392.72|1388.72|1393.29|1389.29|1392.59|1388.59|26
1620408900000|2021-05-07 17:35:00|1392.68|1388.68|1392.32|1388.32|1392.87|1388.87|1392.32|1388.32|31
1620408910000|2021-05-07 17:35:10|1392.49|1388.49|1391.87|1387.87|1392.49|1388.49|1391.87|1387.87|19
1620408920000|2021-05-07 17:35:20|1391.36|1387.36|1392.87|1388.87|1392.87|1388.87|1391.35|1387.35|24
1620408930000|2021-05-07 17:35:30|1392.89|1388.89|1392.74|1388.74|1392.98|1388.98|1392.56|1388.56|32
1620408940000|2021-05-07 17:35:40|1392.81|1388.81|1391.95|1387.95|1392.81|1388.81|1391.88|1387.88|33
1620408950000|2021-05-07 17:35:50|1391.96|1387.96|1390.76|1386.76|1391.98|1387.98|1390.67|1386.67|28
1620408960000|2021-05-07 17:36:00|1390.14|1386.14|1390.35|1386.35|1390.6|1386.6|1389.65|1385.65|32
1620408970000|2021-05-07 17:36:10|1390.22|1386.22|1390.56|1386.56|1390.56|1386.56|1390.22|1386.22|24
1620408980000|2021-05-07 17:36:20|1390.49|1386.49|1391.68|1387.68|1391.7|1387.7|1390.08|1386.08|27
1620408990000|2021-05-07 17:36:30|1391.88|1387.88|1391.85|1387.85|1392.63|1388.63|1391.79|1387.79|24
1620409000000|2021-05-07 17:36:40|1391.88|1387.88|1389.62|1385.62|1391.92|1387.92|1389.61|1385.61|31
1620409010000|2021-05-07 17:36:50|1389.69|1385.69|1391|1387|1391.04|1387.04|1389.69|1385.69|37
1620409020000|2021-05-07 17:37:00|1391.01|1387.01|1392.03|1388.03|1392.23|1388.23|1391|1387|30
1620409030000|2021-05-07 17:37:10|1391.96|1387.96|1392.11|1388.11|1392.93|1388.93|1391.79|1387.79|32
1620409040000|2021-05-07 17:37:20|1392.06|1388.06|1390.79|1386.79|1392.61|1388.61|1390.77|1386.77|35
1620409050000|2021-05-07 17:37:30|1390.89|1386.89|1391.28|1387.28|1391.31|1387.31|1390.69|1386.69|29
1620409060000|2021-05-07 17:37:40|1391.34|1387.34|1391.75|1387.75|1391.81|1387.81|1391.26|1387.26|19
1620409070000|2021-05-07 17:37:50|1391.77|1387.77|1391.5|1387.5|1391.98|1387.98|1391.5|1387.5|27
1620409080000|2021-05-07 17:38:00|1391.51|1387.51|1391.26|1387.26|1391.51|1387.51|1391.21|1387.21|23
1620409090000|2021-05-07 17:38:10|1391.21|1387.21|1390.5|1386.5|1391.23|1387.23|1390.49|1386.49|27
1620409100000|2021-05-07 17:38:20|1390.48|1386.48|1390.28|1386.28|1390.52|1386.52|1388.9|1384.9|30
1620409110000|2021-05-07 17:38:30|1390.53|1386.53|1390.2|1386.2|1391.32|1387.32|1389.71|1385.71|30
1620409120000|2021-05-07 17:38:40|1390.09|1386.09|1388.48|1384.48|1390.24|1386.24|1388.48|1384.48|27
1620409130000|2021-05-07 17:38:50|1388.43|1384.43|1389.47|1385.47|1389.47|1385.47|1388.17|1384.17|25
1620409140000|2021-05-07 17:39:00|1389.51|1385.51|1388.88|1384.88|1389.57|1385.57|1388.83|1384.83|30
1620409150000|2021-05-07 17:39:10|1388.77|1384.77|1388.02|1384.02|1388.77|1384.77|1387.72|1383.72|32
1620409160000|2021-05-07 17:39:20|1388.03|1384.03|1388.08|1384.08|1388.25|1384.25|1388.03|1384.03|23
1620409170000|2021-05-07 17:39:30|1388.07|1384.07|1388.06|1384.06|1388.21|1384.21|1387.89|1383.89|18
1620409180000|2021-05-07 17:39:40|1388.05|1384.05|1388.06|1384.06|1388.07|1384.07|1387.94|1383.94|17
1620409190000|2021-05-07 17:39:50|1388.03|1384.03|1388.05|1384.05|1388.1|1384.1|1388.01|1384.01|9
1620409200000|2021-05-07 17:40:00|1388.08|1384.08|1388.58|1384.58|1388.71|1384.71|1388.08|1384.08|8
1620409210000|2021-05-07 17:40:10|1388.6|1384.6|1391.01|1387.01|1391.17|1387.17|1388.6|1384.6|24
1620409220000|2021-05-07 17:40:20|1391.04|1387.04|1390.24|1386.24|1391.2|1387.2|1390.24|1386.24|17
1620409230000|2021-05-07 17:40:30|1390.26|1386.26|1390.86|1386.86|1391.49|1387.49|1389.79|1385.79|19
1620409240000|2021-05-07 17:40:40|1390.74|1386.74|1389.84|1385.84|1390.89|1386.89|1389.84|1385.84|23
1620409250000|2021-05-07 17:40:50|1389.92|1385.92|1390.38|1386.38|1390.42|1386.42|1389.76|1385.76|22
1620409260000|2021-05-07 17:41:00|1390.35|1386.35|1390.41|1386.41|1390.42|1386.42|1390.24|1386.24|20
1620409270000|2021-05-07 17:41:10|1390.43|1386.43|1390.17|1386.17|1390.73|1386.73|1390.12|1386.12|13
1620409280000|2021-05-07 17:41:20|1390.09|1386.09|1389.75|1385.75|1390.17|1386.17|1389.66|1385.66|12
1620409290000|2021-05-07 17:41:30|1389.77|1385.77|1390.85|1386.85|1390.85|1386.85|1389.77|1385.77|18
1620409300000|2021-05-07 17:41:40|1391.31|1387.31|1391.21|1387.21|1392.4|1388.4|1391.12|1387.12|21
1620409310000|2021-05-07 17:41:50|1391.49|1387.49|1392.23|1388.23|1392.23|1388.23|1391.49|1387.49|15
1620409320000|2021-05-07 17:42:00|1392.24|1388.24|1391.95|1387.95|1392.37|1388.37|1391.36|1387.36|15
1620409330000|2021-05-07 17:42:10|1391.97|1387.97|1390.92|1386.92|1392.15|1388.15|1390.43|1386.43|29
1620409340000|2021-05-07 17:42:20|1390.93|1386.93|1392.14|1388.14|1392.21|1388.21|1390.93|1386.93|23
1620409350000|2021-05-07 17:42:30|1392.25|1388.25|1392.17|1388.17|1392.25|1388.25|1392.14|1388.14|5
1620409360000|2021-05-07 17:42:40|1392.2|1388.2|1392.14|1388.14|1393.21|1389.21|1392.14|1388.14|12
1620409370000|2021-05-07 17:42:50|1392.3|1388.3|1390.65|1386.65|1392.3|1388.3|1390.64|1386.64|25
1620409380000|2021-05-07 17:43:00|1390.66|1386.66|1392.06|1388.06|1392.18|1388.18|1390.66|1386.66|26
1620409390000|2021-05-07 17:43:10|1392.11|1388.11|1391.95|1387.95|1392.11|1388.11|1391.7|1387.7|21
1620409400000|2021-05-07 17:43:20|1392.01|1388.01|1391.31|1387.31|1392.03|1388.03|1391.31|1387.31|23
1620409410000|2021-05-07 17:43:30|1391.33|1387.33|1392.42|1388.42|1392.42|1388.42|1391.32|1387.32|16
1620409420000|2021-05-07 17:43:40|1392.44|1388.44|1390.95|1386.95|1392.44|1388.44|1390.95|1386.95|18
1620409430000|2021-05-07 17:43:50|1390.96|1386.96|1389.16|1385.16|1390.98|1386.98|1389.11|1385.11|27
1620409440000|2021-05-07 17:44:00|1389.17|1385.17|1390.1|1386.1|1390.18|1386.18|1389.17|1385.17|14
1620409450000|2021-05-07 17:44:10|1390.06|1386.06|1387.96|1383.96|1390.06|1386.06|1387.96|1383.96|27
1620409460000|2021-05-07 17:44:20|1387.98|1383.98|1388.76|1384.76|1389.43|1385.43|1387.82|1383.82|16
1620409470000|2021-05-07 17:44:30|1388.73|1384.73|1388.26|1384.26|1388.73|1384.73|1387.82|1383.82|18
1620409480000|2021-05-07 17:44:40|1388.27|1384.27|1390.39|1386.39|1391.78|1387.78|1388.27|1384.27|13
1620409490000|2021-05-07 17:44:50|1388.65|1384.65|1390.26|1386.26|1390.99|1386.99|1388.65|1384.65|19
1620409500000|2021-05-07 17:45:00|1391.06|1387.06|1390.26|1386.26|1392.27|1388.27|1390.26|1386.26|9
1620409510000|2021-05-07 17:45:10|1395.6|1391.6|1394.95|1390.95|1395.64|1391.64|1394.95|1390.95|11
1620409520000|2021-05-07 17:45:20|1394.96|1390.96|1392.98|1388.98|1394.96|1390.96|1392.9|1388.9|17
1620409530000|2021-05-07 17:45:30|1393|1389|1393.25|1389.25|1393.33|1389.33|1393|1389|19
1620409540000|2021-05-07 17:45:40|1393.28|1389.28|1393.11|1389.11|1393.31|1389.31|1392.39|1388.39|28
1620409550000|2021-05-07 17:45:50|1393.1|1389.1|1392.7|1388.7|1393.5|1389.5|1392.32|1388.32|32
1620409560000|2021-05-07 17:46:00|1392.71|1388.71|1392.25|1388.25|1392.92|1388.92|1392.25|1388.25|23
1620409570000|2021-05-07 17:46:10|1392.08|1388.08|1392.89|1388.89|1392.92|1388.92|1392.05|1388.05|28
1620409580000|2021-05-07 17:46:20|1392.92|1388.92|1392.63|1388.63|1392.98|1388.98|1392.57|1388.57|27
1620409590000|2021-05-07 17:46:30|1392.66|1388.66|1392.46|1388.46|1392.66|1388.66|1392.25|1388.25|23
1620409600000|2021-05-07 17:46:40|1392.45|1388.45|1390.74|1386.74|1392.47|1388.47|1390.74|1386.74|33
1620409610000|2021-05-07 17:46:50|1390.69|1386.69|1390.46|1386.46|1390.7|1386.7|1390.39|1386.39|25
1620409620000|2021-05-07 17:47:00|1390.38|1386.38|1390.21|1386.21|1390.38|1386.38|1389.81|1385.81|28
1620409630000|2021-05-07 17:47:10|1390.22|1386.22|1389.71|1385.71|1390.3|1386.3|1389.43|1385.43|26
1620409640000|2021-05-07 17:47:20|1389.6|1385.6|1390.18|1386.18|1390.21|1386.21|1389.48|1385.48|24
1620409650000|2021-05-07 17:47:30|1390|1386|1389.44|1385.44|1390|1386|1388.72|1384.72|35
1620409660000|2021-05-07 17:47:40|1389.45|1385.45|1388.39|1384.39|1389.47|1385.47|1388.26|1384.26|30
1620409670000|2021-05-07 17:47:50|1388.38|1384.38|1389.44|1385.44|1389.44|1385.44|1387.95|1383.95|38
1620409680000|2021-05-07 17:48:00|1389.49|1385.49|1388.82|1384.82|1389.49|1385.49|1388.1|1384.1|33
1620409690000|2021-05-07 17:48:10|1388.75|1384.75|1388.31|1384.31|1388.88|1384.88|1388.23|1384.23|30
1620409700000|2021-05-07 17:48:20|1388.34|1384.34|1387.89|1383.89|1388.37|1384.37|1387.74|1383.74|37
1620409710000|2021-05-07 17:48:30|1388.04|1384.04|1388.55|1384.55|1388.56|1384.56|1388.04|1384.04|18
1620409720000|2021-05-07 17:48:40|1388.56|1384.56|1388.68|1384.68|1388.75|1384.75|1388.49|1384.49|18
1620409730000|2021-05-07 17:48:50|1388.85|1384.85|1389.31|1385.31|1389.34|1385.34|1388.8|1384.8|17
1620409740000|2021-05-07 17:49:00|1389.23|1385.23|1388.96|1384.96|1389.23|1385.23|1388.57|1384.57|22
1620409750000|2021-05-07 17:49:10|1388.97|1384.97|1388.37|1384.37|1388.97|1384.97|1388.37|1384.37|20
1620409760000|2021-05-07 17:49:20|1388.44|1384.44|1388.21|1384.21|1388.73|1384.73|1387.88|1383.88|31
1620409770000|2021-05-07 17:49:30|1388.19|1384.19|1388.05|1384.05|1388.36|1384.36|1388.04|1384.04|28
1620409780000|2021-05-07 17:49:40|1388.06|1384.06|1387.87|1383.87|1388.1|1384.1|1387.56|1383.56|30
1620409790000|2021-05-07 17:49:50|1387.85|1383.85|1388.06|1384.06|1388.23|1384.23|1387.84|1383.84|20
1620409800000|2021-05-07 17:50:00|1387.98|1383.98|1388.38|1384.38|1388.43|1384.43|1387.98|1383.98|23
1620409810000|2021-05-07 17:50:10|1388.39|1384.39|1388.6|1384.6|1389.17|1385.17|1388.33|1384.33|22
1620409820000|2021-05-07 17:50:20|1388.65|1384.65|1389.06|1385.06|1389.63|1385.63|1388.65|1384.65|25
1620409830000|2021-05-07 17:50:30|1389.16|1385.16|1393.55|1389.55|1393.55|1389.55|1388.56|1384.56|23
1620409840000|2021-05-07 17:50:40|1393.61|1389.61|1393.32|1389.32|1394.67|1390.67|1393.23|1389.23|31
1620409850000|2021-05-07 17:50:50|1393.39|1389.39|1392.84|1388.84|1393.39|1389.39|1392.65|1388.65|36
1620409860000|2021-05-07 17:51:00|1392.83|1388.83|1393.62|1389.62|1393.73|1389.73|1392.76|1388.76|36
1620409870000|2021-05-07 17:51:10|1393.67|1389.67|1393.24|1389.24|1393.85|1389.85|1392.85|1388.85|29
1620409880000|2021-05-07 17:51:20|1393.33|1389.33|1394.23|1390.23|1394.6|1390.6|1393.33|1389.33|28
1620409890000|2021-05-07 17:51:30|1394.17|1390.17|1394.9|1390.9|1394.92|1390.92|1394.14|1390.14|33
1620409900000|2021-05-07 17:51:40|1394.88|1390.88|1395.53|1391.53|1395.65|1391.65|1394.86|1390.86|23
1620409910000|2021-05-07 17:51:50|1395.5|1391.5|1395.05|1391.05|1395.5|1391.5|1394.42|1390.42|35
1620409920000|2021-05-07 17:52:00|1395.06|1391.06|1393.87|1389.87|1395.14|1391.14|1393.87|1389.87|26
1620409930000|2021-05-07 17:52:10|1393.83|1389.83|1388.94|1384.94|1393.91|1389.91|1388.94|1384.94|37
1620409940000|2021-05-07 17:52:20|1388.92|1384.92|1389.4|1385.4|1389.53|1385.53|1388.6|1384.6|35
1620409950000|2021-05-07 17:52:30|1389.38|1385.38|1389.55|1385.55|1390.09|1386.09|1389.11|1385.11|31
1620409960000|2021-05-07 17:52:40|1389.58|1385.58|1389.51|1385.51|1389.65|1385.65|1389.45|1385.45|21
1620409970000|2021-05-07 17:52:50|1389.53|1385.53|1388.66|1384.66|1389.53|1385.53|1388.62|1384.62|32
1620409980000|2021-05-07 17:53:00|1388.69|1384.69|1388.51|1384.51|1388.71|1384.71|1388.45|1384.45|33
1620409990000|2021-05-07 17:53:10|1388.48|1384.48|1388.87|1384.87|1389.19|1385.19|1388.45|1384.45|27
1620410000000|2021-05-07 17:53:20|1388.6|1384.6|1389.15|1385.15|1389.22|1385.22|1388.31|1384.31|31
1620410010000|2021-05-07 17:53:30|1389.16|1385.16|1389.43|1385.43|1389.44|1385.44|1389.1|1385.1|15
1620410020000|2021-05-07 17:53:40|1390.15|1386.15|1389.8|1385.8|1390.17|1386.17|1389.5|1385.5|28
1620410030000|2021-05-07 17:53:50|1389.82|1385.82|1389.53|1385.53|1389.97|1385.97|1389.53|1385.53|32
1620410040000|2021-05-07 17:54:00|1389.56|1385.56|1389.23|1385.23|1389.56|1385.56|1388.4|1384.4|33
1620410050000|2021-05-07 17:54:10|1389.24|1385.24|1388.87|1384.87|1389.26|1385.26|1388.42|1384.42|29
1620410060000|2021-05-07 17:54:20|1388.6|1384.6|1388.69|1384.69|1389.23|1385.23|1388.18|1384.18|29
1620410070000|2021-05-07 17:54:30|1388.7|1384.7|1388.68|1384.68|1388.78|1384.78|1388.45|1384.45|17
1620410080000|2021-05-07 17:54:40|1388.67|1384.67|1388.97|1384.97|1388.98|1384.98|1388.62|1384.62|17
1620410090000|2021-05-07 17:54:50|1388.96|1384.96|1388.5|1384.5|1388.96|1384.96|1388.5|1384.5|23
1620410100000|2021-05-07 17:55:00|1388.55|1384.55|1388.98|1384.98|1389.28|1385.28|1388.51|1384.51|22
1620410110000|2021-05-07 17:55:10|1389.19|1385.19|1390.06|1386.06|1390.24|1386.24|1388.98|1384.98|27
1620410120000|2021-05-07 17:55:20|1390.05|1386.05|1389.6|1385.6|1390.14|1386.14|1389.45|1385.45|27
1620410130000|2021-05-07 17:55:30|1389.79|1385.79|1390.65|1386.65|1390.71|1386.71|1389.53|1385.53|22
1620410140000|2021-05-07 17:55:40|1390.56|1386.56|1390.97|1386.97|1390.97|1386.97|1390.55|1386.55|26
1620410150000|2021-05-07 17:55:50|1390.98|1386.98|1389.55|1385.55|1391.33|1387.33|1389.55|1385.55|32
1620410160000|2021-05-07 17:56:00|1389.59|1385.59|1389.5|1385.5|1389.79|1385.79|1389.5|1385.5|28
1620410170000|2021-05-07 17:56:10|1389.48|1385.48|1389.87|1385.87|1389.87|1385.87|1389.47|1385.47|25
1620410180000|2021-05-07 17:56:20|1389.85|1385.85|1389.67|1385.67|1389.91|1385.91|1389.67|1385.67|31
1620410190000|2021-05-07 17:56:30|1389.75|1385.75|1389.08|1385.08|1389.75|1385.75|1389.08|1385.08|29
1620410200000|2021-05-07 17:56:40|1389.03|1385.03|1387.66|1383.66|1389.03|1385.03|1387.44|1383.44|35
1620410210000|2021-05-07 17:56:50|1387.7|1383.7|1387.41|1383.41|1387.84|1383.84|1387.34|1383.34|34
1620410220000|2021-05-07 17:57:00|1387.43|1383.43|1387.93|1383.93|1387.95|1383.95|1387.35|1383.35|32
1620410230000|2021-05-07 17:57:10|1387.91|1383.91|1388.26|1384.26|1388.28|1384.28|1387.74|1383.74|31
1620410240000|2021-05-07 17:57:20|1388.36|1384.36|1387.91|1383.91|1388.55|1384.55|1387.88|1383.88|32
1620410250000|2021-05-07 17:57:30|1387.9|1383.9|1388|1384|1388.05|1384.05|1387.62|1383.62|22
1620410260000|2021-05-07 17:57:40|1387.96|1383.96|1387.61|1383.61|1388.05|1384.05|1386.78|1382.78|15
1620410270000|2021-05-07 17:57:50|1387.74|1383.74|1387.64|1383.64|1387.75|1383.75|1387.36|1383.36|31
1620410280000|2021-05-07 17:58:00|1387.47|1383.47|1388.2|1384.2|1388.26|1384.26|1387.47|1383.47|23
1620410290000|2021-05-07 17:58:10|1388.13|1384.13|1388.11|1384.11|1388.16|1384.16|1387.96|1383.96|16
1620410300000|2021-05-07 17:58:20|1388.26|1384.26|1387.37|1383.37|1388.26|1384.26|1387.37|1383.37|27
1620410310000|2021-05-07 17:58:30|1387.38|1383.38|1387.29|1383.29|1387.55|1383.55|1387.28|1383.28|25
1620410320000|2021-05-07 17:58:40|1387.28|1383.28|1386.21|1382.21|1387.49|1383.49|1386.21|1382.21|30
1620410330000|2021-05-07 17:58:50|1386.17|1382.17|1385.66|1381.66|1386.19|1382.19|1385.64|1381.64|30
1620410340000|2021-05-07 17:59:00|1385.64|1381.64|1386.51|1382.51|1386.56|1382.56|1385.62|1381.62|25
1620410350000|2021-05-07 17:59:10|1386.53|1382.53|1385.36|1381.36|1386.57|1382.57|1385.15|1381.15|31
1620410360000|2021-05-07 17:59:20|1385.22|1381.22|1384.73|1380.73|1385.33|1381.33|1384.64|1380.64|32
1620410370000|2021-05-07 17:59:30|1384.71|1380.71|1384.98|1380.98|1384.98|1380.98|1384.71|1380.71|29
1620410380000|2021-05-07 17:59:40|1385.01|1381.01|1385.08|1381.08|1385.34|1381.34|1384.89|1380.89|29
1620410390000|2021-05-07 17:59:50|1385.09|1381.09|1385.25|1381.25|1385.29|1381.29|1384.99|1380.99|16
1620410400000|2021-05-07 18:00:00|1385.26|1381.26|1385.99|1381.99|1386.02|1382.02|1385.21|1381.21|19
1620410410000|2021-05-07 18:00:10|1386.05|1382.05|1385.23|1381.23|1386.05|1382.05|1385.23|1381.23|18
1620410420000|2021-05-07 18:00:20|1385.18|1381.18|1384.77|1380.77|1385.18|1381.18|1384.49|1380.49|32
1620410430000|2021-05-07 18:00:30|1384.65|1380.65|1384.47|1380.47|1384.91|1380.91|1384.45|1380.45|32
1620410440000|2021-05-07 18:00:40|1384.49|1380.49|1382.97|1378.97|1384.74|1380.74|1382.78|1378.78|37
1620410450000|2021-05-07 18:00:50|1382.98|1378.98|1379.16|1375.16|1382.98|1378.98|1378.99|1374.99|35
1620410460000|2021-05-07 18:01:00|1379.15|1375.15|1378.53|1374.53|1379.76|1375.76|1378.35|1374.35|36
1620410470000|2021-05-07 18:01:10|1378.86|1374.86|1378.21|1374.21|1379.13|1375.13|1378.14|1374.14|28
1620410480000|2021-05-07 18:01:20|1378.08|1374.08|1378.4|1374.4|1378.43|1374.43|1377.94|1373.94|26
1620410490000|2021-05-07 18:01:30|1378.41|1374.41|1378.7|1374.7|1378.99|1374.99|1378.37|1374.37|29
1620410500000|2021-05-07 18:01:40|1378.71|1374.71|1379.17|1375.17|1379.47|1375.47|1378.56|1374.56|35
1620410510000|2021-05-07 18:01:50|1379.16|1375.16|1379.19|1375.19|1379.65|1375.65|1379.06|1375.06|32
1620410520000|2021-05-07 18:02:00|1379.14|1375.14|1380|1376|1380.42|1376.42|1378.96|1374.96|22
1620410530000|2021-05-07 18:02:10|1379.98|1375.98|1379.49|1375.49|1380.11|1376.11|1379.13|1375.13|30
1620410540000|2021-05-07 18:02:20|1379.51|1375.51|1379.73|1375.73|1379.91|1375.91|1379.45|1375.45|30
1620410550000|2021-05-07 18:02:30|1379.56|1375.56|1379.05|1375.05|1379.56|1375.56|1378.64|1374.64|32
1620410560000|2021-05-07 18:02:40|1378.96|1374.96|1379.25|1375.25|1379.25|1375.25|1378.72|1374.72|34
1620410570000|2021-05-07 18:02:50|1379.06|1375.06|1380.1|1376.1|1380.15|1376.15|1379.03|1375.03|29
1620410580000|2021-05-07 18:03:00|1380.15|1376.15|1378.81|1374.81|1380.15|1376.15|1378.81|1374.81|35
1620410590000|2021-05-07 18:03:10|1378.84|1374.84|1379.7|1375.7|1379.7|1375.7|1378.65|1374.65|31
1620410600000|2021-05-07 18:03:20|1379.69|1375.69|1379.63|1375.63|1379.69|1375.69|1379.29|1375.29|27
1620410610000|2021-05-07 18:03:30|1379.62|1375.62|1379.66|1375.66|1380.26|1376.26|1379.62|1375.62|26
1620410620000|2021-05-07 18:03:40|1379.68|1375.68|1378.43|1374.43|1379.8|1375.8|1378.27|1374.27|32
1620410630000|2021-05-07 18:03:50|1378.51|1374.51|1378.7|1374.7|1379.33|1375.33|1378.38|1374.38|31
1620410640000|2021-05-07 18:04:00|1378.69|1374.69|1378.3|1374.3|1378.69|1374.69|1378.06|1374.06|32
1620410650000|2021-05-07 18:04:10|1378.5|1374.5|1378.36|1374.36|1378.57|1374.57|1378.16|1374.16|29
1620410660000|2021-05-07 18:04:20|1378.6|1374.6|1378.53|1374.53|1379.28|1375.28|1377.62|1373.62|36
1620410670000|2021-05-07 18:04:30|1378.84|1374.84|1378.73|1374.73|1379.63|1375.63|1378.48|1374.48|31
1620410680000|2021-05-07 18:04:40|1378.81|1374.81|1375.85|1371.85|1378.81|1374.81|1375.79|1371.79|40
1620410690000|2021-05-07 18:04:50|1375.89|1371.89|1375.59|1371.59|1376.54|1372.54|1375.58|1371.58|37
1620410700000|2021-05-07 18:05:00|1375.6|1371.6|1375.79|1371.79|1376.9|1372.9|1375.6|1371.6|36
1620410710000|2021-05-07 18:05:10|1375.85|1371.85|1375.91|1371.91|1376|1372|1375.66|1371.66|35
1620410720000|2021-05-07 18:05:20|1375.92|1371.92|1375.58|1371.58|1376.25|1372.25|1374.5|1370.5|37
1620410730000|2021-05-07 18:05:30|1375.59|1371.59|1375.02|1371.02|1375.59|1371.59|1374.94|1370.94|33
1620410740000|2021-05-07 18:05:40|1375|1371|1374.41|1370.41|1375|1371|1374.07|1370.07|31
1620410750000|2021-05-07 18:05:50|1374.45|1370.45|1372.7|1368.7|1375|1371|1372.7|1368.7|35
1620410760000|2021-05-07 18:06:00|1372.56|1368.56|1372.67|1368.67|1372.67|1368.67|1371.12|1367.12|35
1620410770000|2021-05-07 18:06:10|1372.72|1368.72|1371.05|1367.05|1372.77|1368.77|1370.87|1366.87|33
1620410780000|2021-05-07 18:06:20|1371.1|1367.1|1370.2|1366.2|1371.73|1367.73|1370.2|1366.2|35
1620410790000|2021-05-07 18:06:30|1370.21|1366.21|1369.45|1365.45|1370.25|1366.25|1369.34|1365.34|31
1620410800000|2021-05-07 18:06:40|1368.25|1364.25|1369.45|1365.45|1369.59|1365.59|1367.64|1363.64|36
1620410810000|2021-05-07 18:06:50|1369.38|1365.38|1367.49|1363.49|1369.42|1365.42|1367.49|1363.49|38
1620410820000|2021-05-07 18:07:00|1367.56|1363.56|1367.48|1363.48|1369.16|1365.16|1367.48|1363.48|36
1620410830000|2021-05-07 18:07:10|1367.5|1363.5|1368.75|1364.75|1368.96|1364.96|1367.45|1363.45|28
1620410840000|2021-05-07 18:07:20|1368.49|1364.49|1368.14|1364.14|1368.49|1364.49|1367.62|1363.62|33
1620410850000|2021-05-07 18:07:30|1368.25|1364.25|1368.87|1364.87|1368.88|1364.88|1367.8|1363.8|31
1620410860000|2021-05-07 18:07:40|1368.75|1364.75|1367.89|1363.89|1368.93|1364.93|1367.89|1363.89|35
1620410870000|2021-05-07 18:07:50|1367.9|1363.9|1366.84|1362.84|1368|1364|1366.77|1362.77|35
1620410880000|2021-05-07 18:08:00|1366.86|1362.86|1366.71|1362.71|1367.37|1363.37|1366.66|1362.66|36
1620410890000|2021-05-07 18:08:10|1366.46|1362.46|1367.13|1363.13|1367.15|1363.15|1366.19|1362.19|26
1620410900000|2021-05-07 18:08:20|1367.16|1363.16|1366.16|1362.16|1367.27|1363.27|1366.1|1362.1|28
1620410910000|2021-05-07 18:08:30|1366.18|1362.18|1363.56|1359.56|1366.18|1362.18|1363.39|1359.39|38
1620410920000|2021-05-07 18:08:40|1363.58|1359.58|1363.86|1359.86|1364.34|1360.34|1363.44|1359.44|37
1620410930000|2021-05-07 18:08:50|1363.76|1359.76|1363|1359|1364.02|1360.02|1362.79|1358.79|33
1620410940000|2021-05-07 18:09:00|1362.95|1358.95|1362.88|1358.88|1363.51|1359.51|1362.3|1358.3|33
1620410950000|2021-05-07 18:09:10|1362.86|1358.86|1363.49|1359.49|1363.49|1359.49|1362.39|1358.39|30
1620410960000|2021-05-07 18:09:20|1363.53|1359.53|1364.32|1360.32|1365.23|1361.23|1363.22|1359.22|36
1620410970000|2021-05-07 18:09:30|1364.24|1360.24|1363.92|1359.92|1364.3|1360.3|1363.92|1359.92|31
1620410980000|2021-05-07 18:09:40|1364.02|1360.02|1364.58|1360.58|1364.63|1360.63|1363.72|1359.72|36
1620410990000|2021-05-07 18:09:50|1364.61|1360.61|1364.05|1360.05|1365.12|1361.12|1364.05|1360.05|30
1620411000000|2021-05-07 18:10:00|1364.03|1360.03|1363.88|1359.88|1364.89|1360.89|1363.88|1359.88|33
1620411010000|2021-05-07 18:10:10|1363.89|1359.89|1365.26|1361.26|1365.6|1361.6|1363.88|1359.88|26
1620411020000|2021-05-07 18:10:20|1365.34|1361.34|1364.21|1360.21|1366.06|1362.06|1363.87|1359.87|33
1620411030000|2021-05-07 18:10:30|1363.97|1359.97|1363.72|1359.72|1364.25|1360.25|1363.6|1359.6|25
1620411040000|2021-05-07 18:10:40|1363.61|1359.61|1362.55|1358.55|1363.61|1359.61|1362.55|1358.55|19
1620411050000|2021-05-07 18:10:50|1362.51|1358.51|1360.12|1356.12|1362.51|1358.51|1359.6|1355.6|29
1620411060000|2021-05-07 18:11:00|1360|1356|1359.19|1355.19|1360.71|1356.71|1359.17|1355.17|30
1620411070000|2021-05-07 18:11:10|1359.07|1355.07|1358.74|1354.74|1359.07|1355.07|1357.93|1353.93|31
1620411080000|2021-05-07 18:11:20|1358.67|1354.67|1358.18|1354.18|1359.58|1355.58|1358.18|1354.18|35
1620411090000|2021-05-07 18:11:30|1358.28|1354.28|1360.02|1356.02|1360.02|1356.02|1357.93|1353.93|32
1620411100000|2021-05-07 18:11:40|1359.97|1355.97|1359.9|1355.9|1360.01|1356.01|1359.41|1355.41|29
1620411110000|2021-05-07 18:11:50|1359.89|1355.89|1358.35|1354.35|1359.95|1355.95|1357.71|1353.71|27
1620411120000|2021-05-07 18:12:00|1358.33|1354.33|1357.71|1353.71|1358.45|1354.45|1357.7|1353.7|35
1620411130000|2021-05-07 18:12:10|1357.72|1353.72|1358.28|1354.28|1359.22|1355.22|1357.72|1353.72|38
1620411140000|2021-05-07 18:12:20|1358|1354|1360.07|1356.07|1360.07|1356.07|1357.9|1353.9|37
1620411150000|2021-05-07 18:12:30|1361.07|1357.07|1361.28|1357.28|1361.85|1357.85|1360.56|1356.56|29
1620411160000|2021-05-07 18:12:40|1361.27|1357.27|1361.83|1357.83|1361.83|1357.83|1360.39|1356.39|37
1620411170000|2021-05-07 18:12:50|1361.84|1357.84|1360.54|1356.54|1361.84|1357.84|1360.54|1356.54|30
1620411180000|2021-05-07 18:13:00|1360.51|1356.51|1361.21|1357.21|1361.21|1357.21|1360.39|1356.39|34
1620411190000|2021-05-07 18:13:10|1361.7|1357.7|1364.29|1360.29|1364.92|1360.92|1361.47|1357.47|35
1620411200000|2021-05-07 18:13:20|1364.25|1360.25|1363.45|1359.45|1364.25|1360.25|1363.39|1359.39|29
1620411210000|2021-05-07 18:13:30|1363.36|1359.36|1363.69|1359.69|1364.19|1360.19|1363.36|1359.36|32
1620411220000|2021-05-07 18:13:40|1363.53|1359.53|1364.51|1360.51|1365|1361|1363.53|1359.53|27
1620411230000|2021-05-07 18:13:50|1364.56|1360.56|1362.77|1358.77|1364.63|1360.63|1362.58|1358.58|30
1620411240000|2021-05-07 18:14:00|1362.8|1358.8|1361.9|1357.9|1363|1359|1361.9|1357.9|31
1620411250000|2021-05-07 18:14:10|1361.75|1357.75|1361.51|1357.51|1362.2|1358.2|1361.35|1357.35|30
1620411260000|2021-05-07 18:14:20|1361.52|1357.52|1362.14|1358.14|1362.49|1358.49|1361.34|1357.34|35
1620411270000|2021-05-07 18:14:30|1362.12|1358.12|1361.61|1357.61|1362.31|1358.31|1361.13|1357.13|34
1620411280000|2021-05-07 18:14:40|1361.62|1357.62|1362|1358|1362|1358|1361.58|1357.58|21
1620411290000|2021-05-07 18:14:50|1362.02|1358.02|1361.83|1357.83|1362.02|1358.02|1361.06|1357.06|28
1620411300000|2021-05-07 18:15:00|1361.84|1357.84|1362.35|1358.35|1362.39|1358.39|1361.84|1357.84|32
1620411310000|2021-05-07 18:15:10|1362.37|1358.37|1362.36|1358.36|1363.89|1359.89|1362.36|1358.36|29
1620411320000|2021-05-07 18:15:20|1362.4|1358.4|1364.13|1360.13|1364.13|1360.13|1362.4|1358.4|31
1620411330000|2021-05-07 18:15:30|1364.14|1360.14|1364.57|1360.57|1364.73|1360.73|1364.07|1360.07|27
1620411340000|2021-05-07 18:15:40|1364.59|1360.59|1365.53|1361.53|1365.53|1361.53|1363.93|1359.93|23
1620411350000|2021-05-07 18:15:50|1365.45|1361.45|1365.07|1361.07|1365.45|1361.45|1364.51|1360.51|34
1620411360000|2021-05-07 18:16:00|1365.24|1361.24|1364.13|1360.13|1365.33|1361.33|1364.04|1360.04|34
1620411370000|2021-05-07 18:16:10|1364.23|1360.23|1361.48|1357.48|1364.23|1360.23|1361.13|1357.13|36
1620411380000|2021-05-07 18:16:20|1361.46|1357.46|1360.92|1356.92|1361.99|1357.99|1360.92|1356.92|33
1620411390000|2021-05-07 18:16:30|1360.93|1356.93|1360.85|1356.85|1361.38|1357.38|1360.68|1356.68|31
1620411400000|2021-05-07 18:16:40|1360.84|1356.84|1359.06|1355.06|1360.96|1356.96|1359.06|1355.06|36
1620411410000|2021-05-07 18:16:50|1359.01|1355.01|1359.43|1355.43|1360.07|1356.07|1359.01|1355.01|36
1620411420000|2021-05-07 18:17:00|1359.3|1355.3|1359.48|1355.48|1359.48|1355.48|1359.14|1355.14|19
1620411430000|2021-05-07 18:17:10|1359.46|1355.46|1359.69|1355.69|1359.69|1355.69|1358.64|1354.64|33
1620411440000|2021-05-07 18:17:20|1359.71|1355.71|1359.68|1355.68|1359.99|1355.99|1359.44|1355.44|37
1620411450000|2021-05-07 18:17:30|1359.7|1355.7|1359.74|1355.74|1360|1356|1359.7|1355.7|31
1620411460000|2021-05-07 18:17:40|1359.75|1355.75|1360.03|1356.03|1360.11|1356.11|1359.6|1355.6|30
1620411470000|2021-05-07 18:17:50|1360.12|1356.12|1359.7|1355.7|1360.17|1356.17|1359.11|1355.11|18
1620411480000|2021-05-07 18:18:00|1359.93|1355.93|1360.02|1356.02|1360.06|1356.06|1359.14|1355.14|16
1620411490000|2021-05-07 18:18:10|1359.68|1355.68|1359.65|1355.65|1360.03|1356.03|1359.48|1355.48|30
1620411500000|2021-05-07 18:18:20|1359.6|1355.6|1359.61|1355.61|1359.76|1355.76|1359.47|1355.47|34
1620411510000|2021-05-07 18:18:30|1359.15|1355.15|1359.19|1355.19|1359.52|1355.52|1358.96|1354.96|34
1620411520000|2021-05-07 18:18:40|1359.26|1355.26|1358.88|1354.88|1359.79|1355.79|1358.6|1354.6|32
1620411530000|2021-05-07 18:18:50|1358.78|1354.78|1358.79|1354.79|1359.13|1355.13|1358.36|1354.36|31
1620411540000|2021-05-07 18:19:00|1358.78|1354.78|1360.08|1356.08|1360.22|1356.22|1358.78|1354.78|33
1620411550000|2021-05-07 18:19:10|1359.77|1355.77|1358.57|1354.57|1359.77|1355.77|1358.51|1354.51|37
1620411560000|2021-05-07 18:19:20|1358.52|1354.52|1357.68|1353.68|1358.52|1354.52|1357.63|1353.63|29
1620411570000|2021-05-07 18:19:30|1357.67|1353.67|1359.08|1355.08|1359.08|1355.08|1357.55|1353.55|36
1620411580000|2021-05-07 18:19:40|1359.07|1355.07|1358.66|1354.66|1359.07|1355.07|1358.21|1354.21|34
1620411590000|2021-05-07 18:19:50|1358.8|1354.8|1361.12|1357.12|1361.12|1357.12|1358.8|1354.8|35
1620411600000|2021-05-07 18:20:00|1361.07|1357.07|1361.84|1357.84|1362.37|1358.37|1361.05|1357.05|29
1620411610000|2021-05-07 18:20:10|1361.93|1357.93|1363.12|1359.12|1363.16|1359.16|1361.87|1357.87|33
1620411620000|2021-05-07 18:20:20|1363.09|1359.09|1362.44|1358.44|1363.09|1359.09|1361.96|1357.96|31
1620411630000|2021-05-07 18:20:30|1362.48|1358.48|1363.99|1359.99|1363.99|1359.99|1362.31|1358.31|35
1620411640000|2021-05-07 18:20:40|1364|1360|1364.21|1360.21|1364.28|1360.28|1363.72|1359.72|35
1620411650000|2021-05-07 18:20:50|1364.29|1360.29|1364.99|1360.99|1365.06|1361.06|1363.78|1359.78|32
1620411660000|2021-05-07 18:21:00|1364.92|1360.92|1364.59|1360.59|1365.3|1361.3|1364.18|1360.18|29
1620411670000|2021-05-07 18:21:10|1364.56|1360.56|1363.16|1359.16|1364.58|1360.58|1363.16|1359.16|37
1620411680000|2021-05-07 18:21:20|1363.17|1359.17|1362.9|1358.9|1363.17|1359.17|1362.63|1358.63|26
1620411690000|2021-05-07 18:21:30|1362.82|1358.82|1359.99|1355.99|1362.9|1358.9|1359.98|1355.98|32
1620411700000|2021-05-07 18:21:40|1359.75|1355.75|1359.22|1355.22|1359.75|1355.75|1359.07|1355.07|35
1620411710000|2021-05-07 18:21:50|1359.21|1355.21|1359.41|1355.41|1359.43|1355.43|1358.89|1354.89|29
1620411720000|2021-05-07 18:22:00|1359.46|1355.46|1359.01|1355.01|1359.47|1355.47|1358.97|1354.97|35
1620411730000|2021-05-07 18:22:10|1359.02|1355.02|1358.77|1354.77|1359.06|1355.06|1358.77|1354.77|25
1620411740000|2021-05-07 18:22:20|1358.75|1354.75|1357.76|1353.76|1358.85|1354.85|1357.49|1353.49|34
1620411750000|2021-05-07 18:22:30|1357.78|1353.78|1358.88|1354.88|1359.18|1355.18|1357.67|1353.67|34
1620411760000|2021-05-07 18:22:40|1358.83|1354.83|1358.79|1354.79|1359.1|1355.1|1358.51|1354.51|29
1620411770000|2021-05-07 18:22:50|1358.8|1354.8|1358.91|1354.91|1358.99|1354.99|1358.64|1354.64|34
1620411780000|2021-05-07 18:23:00|1358.93|1354.93|1358.77|1354.77|1359.78|1355.78|1358.38|1354.38|31
1620411790000|2021-05-07 18:23:10|1358.49|1354.49|1359.28|1355.28|1359.35|1355.35|1358.4|1354.4|28
1620411800000|2021-05-07 18:23:20|1359.34|1355.34|1359.63|1355.63|1359.63|1355.63|1359.13|1355.13|24
1620411810000|2021-05-07 18:23:30|1359.64|1355.64|1360.69|1356.69|1360.69|1356.69|1359.53|1355.53|27
1620411820000|2021-05-07 18:23:40|1360.73|1356.73|1361.06|1357.06|1361.14|1357.14|1359.86|1355.86|30
1620411830000|2021-05-07 18:23:50|1361.07|1357.07|1360.66|1356.66|1361.16|1357.16|1360.58|1356.58|22
1620411840000|2021-05-07 18:24:00|1360.65|1356.65|1363.48|1359.48|1363.48|1359.48|1360.62|1356.62|32
1620411850000|2021-05-07 18:24:10|1362.83|1358.83|1363.75|1359.75|1364.08|1360.08|1362.83|1358.83|34
1620411860000|2021-05-07 18:24:20|1363.72|1359.72|1362.08|1358.08|1363.72|1359.72|1361.1|1357.1|39
1620411870000|2021-05-07 18:24:30|1362.13|1358.13|1362.87|1358.87|1362.91|1358.91|1361.75|1357.75|36
1620411880000|2021-05-07 18:24:40|1362.92|1358.92|1363.78|1359.78|1364.08|1360.08|1362.92|1358.92|26
1620411890000|2021-05-07 18:24:50|1363.77|1359.77|1364.02|1360.02|1364.04|1360.04|1363.58|1359.58|31
1620411900000|2021-05-07 18:25:00|1364.03|1360.03|1363.26|1359.26|1364.11|1360.11|1363.09|1359.09|30
1620411910000|2021-05-07 18:25:10|1363.31|1359.31|1363.33|1359.33|1363.77|1359.77|1363.09|1359.09|30
1620411920000|2021-05-07 18:25:20|1363.64|1359.64|1362.48|1358.48|1363.81|1359.81|1362.48|1358.48|29
1620411930000|2021-05-07 18:25:30|1362.52|1358.52|1362.21|1358.21|1363.52|1359.52|1362.21|1358.21|33
1620411940000|2021-05-07 18:25:40|1362.89|1358.89|1363.67|1359.67|1364.07|1360.07|1362.63|1358.63|29
1620411950000|2021-05-07 18:25:50|1363.82|1359.82|1363.99|1359.99|1364.07|1360.07|1363.54|1359.54|35
1620411960000|2021-05-07 18:26:00|1364.06|1360.06|1363.6|1359.6|1364.13|1360.13|1363.6|1359.6|22
1620411970000|2021-05-07 18:26:10|1363.63|1359.63|1363.88|1359.88|1364.39|1360.39|1363.63|1359.63|24
1620411980000|2021-05-07 18:26:20|1363.87|1359.87|1363.96|1359.96|1364.61|1360.61|1363.83|1359.83|30
1620411990000|2021-05-07 18:26:30|1363.97|1359.97|1364.01|1360.01|1364.23|1360.23|1363.93|1359.93|28
1620412000000|2021-05-07 18:26:40|1364.09|1360.09|1363.99|1359.99|1364.42|1360.42|1363.6|1359.6|25
1620412010000|2021-05-07 18:26:50|1364.06|1360.06|1363.84|1359.84|1364.16|1360.16|1363.84|1359.84|18
1620412020000|2021-05-07 18:27:00|1363.83|1359.83|1364.17|1360.17|1364.17|1360.17|1363.78|1359.78|25
1620412030000|2021-05-07 18:27:10|1364.18|1360.18|1363.87|1359.87|1364.26|1360.26|1363.64|1359.64|34
1620412040000|2021-05-07 18:27:20|1363.9|1359.9|1364.12|1360.12|1364.14|1360.14|1363.29|1359.29|31
1620412050000|2021-05-07 18:27:30|1364.15|1360.15|1363.84|1359.84|1364.38|1360.38|1363.55|1359.55|30
1620412060000|2021-05-07 18:27:40|1363.73|1359.73|1364.24|1360.24|1364.7|1360.7|1363.46|1359.46|37
1620412070000|2021-05-07 18:27:50|1364.07|1360.07|1364.36|1360.36|1364.39|1360.39|1363.54|1359.54|32
1620412080000|2021-05-07 18:28:00|1364.24|1360.24|1363.75|1359.75|1364.63|1360.63|1363.42|1359.42|33
1620412090000|2021-05-07 18:28:10|1363.72|1359.72|1364.02|1360.02|1364.63|1360.63|1363.72|1359.72|29
1620412100000|2021-05-07 18:28:20|1363.94|1359.94|1364.54|1360.54|1364.59|1360.59|1363.94|1359.94|27
1620412110000|2021-05-07 18:28:30|1364.44|1360.44|1364.53|1360.53|1364.56|1360.56|1364.34|1360.34|24
1620412120000|2021-05-07 18:28:40|1364.54|1360.54|1363.57|1359.57|1364.62|1360.62|1363.3|1359.3|33
1620412130000|2021-05-07 18:28:50|1363.56|1359.56|1363.25|1359.25|1363.65|1359.65|1363.09|1359.09|25
1620412140000|2021-05-07 18:29:00|1363.23|1359.23|1362.94|1358.94|1363.28|1359.28|1362.78|1358.78|22
1620412150000|2021-05-07 18:29:10|1363.06|1359.06|1363.88|1359.88|1363.9|1359.9|1363.06|1359.06|27
1620412160000|2021-05-07 18:29:20|1363.9|1359.9|1363.9|1359.9|1363.9|1359.9|1363.87|1359.87|5
1620412170000|2021-05-07 18:29:30|1363.88|1359.88|1363.78|1359.78|1364.01|1360.01|1363.78|1359.78|8
1620412180000|2021-05-07 18:29:40|1363.81|1359.81|1363.75|1359.75|1363.88|1359.88|1362.7|1358.7|32
1620412190000|2021-05-07 18:29:50|1363.76|1359.76|1363.73|1359.73|1363.98|1359.98|1363.61|1359.61|19
1620412200000|2021-05-07 18:30:00|1363.72|1359.72|1364.34|1360.34|1364.41|1360.41|1363.46|1359.46|32
1620412210000|2021-05-07 18:30:10|1363.75|1359.75|1364.51|1360.51|1365.04|1361.04|1363.75|1359.75|27
1620412220000|2021-05-07 18:30:20|1365.2|1361.2|1365.49|1361.49|1365.79|1361.79|1364.56|1360.56|31
1620412230000|2021-05-07 18:30:30|1365.56|1361.56|1365.84|1361.84|1366.01|1362.01|1365.35|1361.35|33
1620412240000|2021-05-07 18:30:40|1365.85|1361.85|1365.81|1361.81|1366.02|1362.02|1365.63|1361.63|21
1620412250000|2021-05-07 18:30:50|1365.8|1361.8|1365.84|1361.84|1366.1|1362.1|1365.47|1361.47|32
1620412260000|2021-05-07 18:31:00|1365.8|1361.8|1365.55|1361.55|1366.44|1362.44|1365.55|1361.55|22
1620412270000|2021-05-07 18:31:10|1365.54|1361.54|1367.03|1363.03|1367.03|1363.03|1365.52|1361.52|28
1620412280000|2021-05-07 18:31:20|1367.15|1363.15|1367.16|1363.16|1367.24|1363.24|1366.66|1362.66|29
1620412290000|2021-05-07 18:31:30|1366.9|1362.9|1367.51|1363.51|1367.51|1363.51|1366.28|1362.28|21
1620412300000|2021-05-07 18:31:40|1367.71|1363.71|1367.75|1363.75|1368.06|1364.06|1366.96|1362.96|31
1620412310000|2021-05-07 18:31:50|1367.77|1363.77|1367.21|1363.21|1367.89|1363.89|1367.19|1363.19|26
1620412320000|2021-05-07 18:32:00|1367.24|1363.24|1367.24|1363.24|1367.26|1363.26|1367.21|1363.21|17
1620412330000|2021-05-07 18:32:10|1367.36|1363.36|1367.87|1363.87|1368.04|1364.04|1367.22|1363.22|35
1620412340000|2021-05-07 18:32:20|1367.74|1363.74|1367.87|1363.87|1368.09|1364.09|1367.5|1363.5|33
1620412350000|2021-05-07 18:32:30|1367.89|1363.89|1367.76|1363.76|1367.99|1363.99|1367.76|1363.76|22
1620412360000|2021-05-07 18:32:40|1367.79|1363.79|1368.23|1364.23|1368.23|1364.23|1367.79|1363.79|27
1620412370000|2021-05-07 18:32:50|1368.07|1364.07|1367.25|1363.25|1368.32|1364.32|1367.25|1363.25|31
1620412380000|2021-05-07 18:33:00|1367.18|1363.18|1367.09|1363.09|1367.3|1363.3|1366.88|1362.88|30
1620412390000|2021-05-07 18:33:10|1367.1|1363.1|1365.73|1361.73|1367.1|1363.1|1365.73|1361.73|26
1620412400000|2021-05-07 18:33:20|1365.77|1361.77|1365.67|1361.67|1365.92|1361.92|1365.67|1361.67|30
1620412410000|2021-05-07 18:33:30|1365.69|1361.69|1366.89|1362.89|1367.06|1363.06|1365.57|1361.57|34
1620412420000|2021-05-07 18:33:40|1366.95|1362.95|1366.68|1362.68|1367.59|1363.59|1366.51|1362.51|35
1620412430000|2021-05-07 18:33:50|1366.77|1362.77|1366.56|1362.56|1367.01|1363.01|1366.4|1362.4|35
1620412440000|2021-05-07 18:34:00|1366.71|1362.71|1367.46|1363.46|1367.6|1363.6|1366.58|1362.58|32
1620412450000|2021-05-07 18:34:10|1367.14|1363.14|1366.57|1362.57|1367.14|1363.14|1366.53|1362.53|30
1620412460000|2021-05-07 18:34:20|1366.75|1362.75|1366.44|1362.44|1366.81|1362.81|1366.35|1362.35|30
1620412470000|2021-05-07 18:34:30|1366.43|1362.43|1366.2|1362.2|1366.5|1362.5|1366.18|1362.18|19
1620412480000|2021-05-07 18:34:40|1366.18|1362.18|1364.42|1360.42|1366.18|1362.18|1364.05|1360.05|33
1620412490000|2021-05-07 18:34:50|1364.29|1360.29|1364.34|1360.34|1364.43|1360.43|1364.18|1360.18|30
1620412500000|2021-05-07 18:35:00|1364.37|1360.37|1363.76|1359.76|1364.38|1360.38|1363.75|1359.75|32
1620412510000|2021-05-07 18:35:10|1363.7|1359.7|1363.65|1359.65|1363.83|1359.83|1363.36|1359.36|31
1620412520000|2021-05-07 18:35:20|1363.66|1359.66|1364.05|1360.05|1364.05|1360.05|1363.66|1359.66|35
1620412530000|2021-05-07 18:35:30|1363.94|1359.94|1363.33|1359.33|1363.97|1359.97|1363.33|1359.33|32
1620412540000|2021-05-07 18:35:40|1363.3|1359.3|1363.45|1359.45|1363.7|1359.7|1363.24|1359.24|32
1620412550000|2021-05-07 18:35:50|1363.47|1359.47|1363.82|1359.82|1363.84|1359.84|1363.2|1359.2|24
1620412560000|2021-05-07 18:36:00|1363.9|1359.9|1363.21|1359.21|1363.98|1359.98|1362.93|1358.93|32
1620412570000|2021-05-07 18:36:10|1363.14|1359.14|1363.3|1359.3|1363.35|1359.35|1362.77|1358.77|27
1620412580000|2021-05-07 18:36:20|1363.31|1359.31|1363.05|1359.05|1363.65|1359.65|1363.05|1359.05|34
1620412590000|2021-05-07 18:36:30|1362.87|1358.87|1362.17|1358.17|1362.99|1358.99|1362.17|1358.17|30
1620412600000|2021-05-07 18:36:40|1362.21|1358.21|1362.2|1358.2|1362.41|1358.41|1361.98|1357.98|30
1620412610000|2021-05-07 18:36:50|1362.23|1358.23|1362.01|1358.01|1362.3|1358.3|1362.01|1358.01|24
1620412620000|2021-05-07 18:37:00|1362.06|1358.06|1362.76|1358.76|1362.76|1358.76|1361.8|1357.8|28
1620412630000|2021-05-07 18:37:10|1362.79|1358.79|1363.84|1359.84|1363.84|1359.84|1362.79|1358.79|29
1620412640000|2021-05-07 18:37:20|1363.85|1359.85|1365.71|1361.71|1367.13|1363.13|1363.77|1359.77|25
1620412650000|2021-05-07 18:37:30|1365.85|1361.85|1366.12|1362.12|1366.24|1362.24|1365.56|1361.56|24
1620412660000|2021-05-07 18:37:40|1366.19|1362.19|1367.38|1363.38|1367.5|1363.5|1366.19|1362.19|22
1620412670000|2021-05-07 18:37:50|1367.36|1363.36|1367.14|1363.14|1367.36|1363.36|1366.97|1362.97|25
1620412680000|2021-05-07 18:38:00|1366.98|1362.98|1366.34|1362.34|1367.13|1363.13|1366.34|1362.34|30
1620412690000|2021-05-07 18:38:10|1366.37|1362.37|1367.02|1363.02|1367.18|1363.18|1366.37|1362.37|25
1620412700000|2021-05-07 18:38:20|1366.72|1362.72|1366.55|1362.55|1366.92|1362.92|1366.55|1362.55|32
1620412710000|2021-05-07 18:38:30|1366.49|1362.49|1365.81|1361.81|1366.63|1362.63|1365.81|1361.81|29
1620412720000|2021-05-07 18:38:40|1365.83|1361.83|1365.64|1361.64|1366.04|1362.04|1365.59|1361.59|21
1620412730000|2021-05-07 18:38:50|1365.65|1361.65|1366.22|1362.22|1366.22|1362.22|1365.58|1361.58|24
1620412740000|2021-05-07 18:39:00|1366.2|1362.2|1367.12|1363.12|1367.12|1363.12|1365.96|1361.96|26
1620412750000|2021-05-07 18:39:10|1367.15|1363.15|1368.13|1364.13|1368.13|1364.13|1367.14|1363.14|32
1620412760000|2021-05-07 18:39:20|1368.27|1364.27|1369.35|1365.35|1369.36|1365.36|1368.27|1364.27|32
1620412770000|2021-05-07 18:39:30|1369.29|1365.29|1370.34|1366.34|1370.38|1366.38|1369.29|1365.29|24
1620412780000|2021-05-07 18:39:40|1370.26|1366.26|1369.44|1365.44|1370.3|1366.3|1369.06|1365.06|31
1620412790000|2021-05-07 18:39:50|1369.39|1365.39|1369.08|1365.08|1369.39|1365.39|1368.22|1364.22|37
1620412800000|2021-05-07 18:40:00|1368.34|1364.34|1368.08|1364.08|1369.07|1365.07|1367.92|1363.92|28
1620412810000|2021-05-07 18:40:10|1367.92|1363.92|1368.7|1364.7|1368.71|1364.71|1367.82|1363.82|31
1620412820000|2021-05-07 18:40:20|1368.68|1364.68|1366.09|1362.09|1368.81|1364.81|1366.07|1362.07|33
1620412830000|2021-05-07 18:40:30|1366.26|1362.26|1365.46|1361.46|1366.26|1362.26|1365.46|1361.46|29
1620412840000|2021-05-07 18:40:40|1365.31|1361.31|1366.42|1362.42|1366.56|1362.56|1365.24|1361.24|33
1620412850000|2021-05-07 18:40:50|1366.38|1362.38|1366.3|1362.3|1366.38|1362.38|1365.59|1361.59|31
1620412860000|2021-05-07 18:41:00|1366.29|1362.29|1367.4|1363.4|1367.4|1363.4|1366.19|1362.19|28
1620412870000|2021-05-07 18:41:10|1367.31|1363.31|1368.12|1364.12|1368.12|1364.12|1367.14|1363.14|33
1620412880000|2021-05-07 18:41:20|1368.1|1364.1|1369.36|1365.36|1369.4|1365.4|1368.1|1364.1|29
1620412890000|2021-05-07 18:41:30|1369.34|1365.34|1368.41|1364.41|1369.53|1365.53|1367.42|1363.42|28
1620412900000|2021-05-07 18:41:40|1368.42|1364.42|1368.15|1364.15|1368.64|1364.64|1368.15|1364.15|31
1620412910000|2021-05-07 18:41:50|1368.21|1364.21|1367.82|1363.82|1368.29|1364.29|1367.59|1363.59|29
1620412920000|2021-05-07 18:42:00|1367.81|1363.81|1368.14|1364.14|1368.19|1364.19|1367.79|1363.79|30
1620412930000|2021-05-07 18:42:10|1368.13|1364.13|1366.39|1362.39|1368.13|1364.13|1366.31|1362.31|35
1620412940000|2021-05-07 18:42:20|1366.4|1362.4|1365.84|1361.84|1366.41|1362.41|1365.82|1361.82|21
1620412950000|2021-05-07 18:42:30|1365.83|1361.83|1366.15|1362.15|1366.15|1362.15|1365.75|1361.75|27
1620412960000|2021-05-07 18:42:40|1366.12|1362.12|1365.74|1361.74|1366.17|1362.17|1365.74|1361.74|29
1620412970000|2021-05-07 18:42:50|1365.73|1361.73|1365.81|1361.81|1365.81|1361.81|1365.73|1361.73|11
1620412980000|2021-05-07 18:43:00|1365.76|1361.76|1365.76|1361.76|1366.1|1362.1|1365.52|1361.52|20
1620412990000|2021-05-07 18:43:10|1365.8|1361.8|1365.42|1361.42|1365.8|1361.8|1365.35|1361.35|32
1620413000000|2021-05-07 18:43:20|1365.43|1361.43|1365.33|1361.33|1365.43|1361.43|1365.27|1361.27|22
1620413010000|2021-05-07 18:43:30|1365.34|1361.34|1365.57|1361.57|1365.59|1361.59|1364.82|1360.82|26
1620413020000|2021-05-07 18:43:40|1365.44|1361.44|1365.34|1361.34|1365.58|1361.58|1364.99|1360.99|32
1620413030000|2021-05-07 18:43:50|1365.39|1361.39|1365.39|1361.39|1365.68|1361.68|1365.24|1361.24|31
1620413040000|2021-05-07 18:44:00|1365.38|1361.38|1365.8|1361.8|1365.8|1361.8|1365.38|1361.38|25
1620413050000|2021-05-07 18:44:10|1365.84|1361.84|1365.64|1361.64|1365.84|1361.84|1365.54|1361.54|27
1620413060000|2021-05-07 18:44:20|1365.7|1361.7|1366.12|1362.12|1366.15|1362.15|1365.66|1361.66|17
1620413070000|2021-05-07 18:44:30|1366.28|1362.28|1366.12|1362.12|1366.28|1362.28|1366.07|1362.07|22
1620413080000|2021-05-07 18:44:40|1366.14|1362.14|1366.19|1362.19|1366.23|1362.23|1366.1|1362.1|19
1620413090000|2021-05-07 18:44:50|1366.15|1362.15|1365.19|1361.19|1366.3|1362.3|1365.19|1361.19|26
1620413100000|2021-05-07 18:45:00|1364.84|1360.84|1364.66|1360.66|1365.32|1361.32|1364.47|1360.47|35
1620413110000|2021-05-07 18:45:10|1364.73|1360.73|1365.1|1361.1|1365.1|1361.1|1364.58|1360.58|23
1620413120000|2021-05-07 18:45:20|1365.06|1361.06|1365.86|1361.86|1365.86|1361.86|1365.06|1361.06|21
1620413130000|2021-05-07 18:45:30|1365.85|1361.85|1365.93|1361.93|1365.93|1361.93|1365.57|1361.57|24
1620413140000|2021-05-07 18:45:40|1365.92|1361.92|1366.27|1362.27|1366.27|1362.27|1365.91|1361.91|19
1620413150000|2021-05-07 18:45:50|1366.3|1362.3|1366.51|1362.51|1366.51|1362.51|1366.26|1362.26|18
1620413160000|2021-05-07 18:46:00|1366.5|1362.5|1366.42|1362.42|1366.6|1362.6|1366.33|1362.33|22
1620413170000|2021-05-07 18:46:10|1366.43|1362.43|1366.98|1362.98|1367.08|1363.08|1366.39|1362.39|25
1620413180000|2021-05-07 18:46:20|1367|1363|1369.04|1365.04|1369.04|1365.04|1366.86|1362.86|31
1620413190000|2021-05-07 18:46:30|1369.11|1365.11|1369.38|1365.38|1369.83|1365.83|1369.11|1365.11|25
1620413200000|2021-05-07 18:46:40|1369.67|1365.67|1369.91|1365.91|1370.3|1366.3|1369.04|1365.04|23
1620413210000|2021-05-07 18:46:50|1370.19|1366.19|1370.11|1366.11|1370.19|1366.19|1369.1|1365.1|22
1620413220000|2021-05-07 18:47:00|1370.17|1366.17|1369.24|1365.24|1370.17|1366.17|1368.72|1364.72|22
1620413230000|2021-05-07 18:47:10|1368.85|1364.85|1369.34|1365.34|1369.44|1365.44|1368.65|1364.65|26
1620413240000|2021-05-07 18:47:20|1369.37|1365.37|1370.2|1366.2|1370.2|1366.2|1369.37|1365.37|32
1620413250000|2021-05-07 18:47:30|1370.37|1366.37|1370.46|1366.46|1370.61|1366.61|1370.18|1366.18|28
1620413260000|2021-05-07 18:47:40|1370.47|1366.47|1369.79|1365.79|1370.48|1366.48|1369.79|1365.79|15
1620413270000|2021-05-07 18:47:50|1369.78|1365.78|1368.74|1364.74|1369.82|1365.82|1368.74|1364.74|29
1620413280000|2021-05-07 18:48:00|1368.73|1364.73|1369.03|1365.03|1369.09|1365.09|1368.5|1364.5|23
1620413290000|2021-05-07 18:48:10|1369.04|1365.04|1369.53|1365.53|1369.53|1365.53|1368.84|1364.84|23
1620413300000|2021-05-07 18:48:20|1369.55|1365.55|1369.69|1365.69|1369.79|1365.79|1369.55|1365.55|25
1620413310000|2021-05-07 18:48:30|1369.68|1365.68|1369.19|1365.19|1369.68|1365.68|1368.99|1364.99|32
1620413320000|2021-05-07 18:48:40|1369.18|1365.18|1369.07|1365.07|1369.28|1365.28|1369.07|1365.07|27
1620413330000|2021-05-07 18:48:50|1369.06|1365.06|1368.79|1364.79|1369.28|1365.28|1368.78|1364.78|22
1620413340000|2021-05-07 18:49:00|1368.84|1364.84|1367.56|1363.56|1368.84|1364.84|1367.53|1363.53|32
1620413350000|2021-05-07 18:49:10|1367.59|1363.59|1367.22|1363.22|1367.59|1363.59|1367.22|1363.22|15
1620413360000|2021-05-07 18:49:20|1367.21|1363.21|1368.14|1364.14|1368.15|1364.15|1367.18|1363.18|25
1620413370000|2021-05-07 18:49:30|1368.2|1364.2|1368.11|1364.11|1368.88|1364.88|1368.11|1364.11|30
1620413380000|2021-05-07 18:49:40|1368.1|1364.1|1368.01|1364.01|1368.1|1364.1|1367.36|1363.36|30
1620413390000|2021-05-07 18:49:50|1368.2|1364.2|1368.54|1364.54|1368.78|1364.78|1368.15|1364.15|26
1620413400000|2021-05-07 18:50:00|1368.55|1364.55|1367.61|1363.61|1368.55|1364.55|1367.58|1363.58|31
1620413410000|2021-05-07 18:50:10|1367.57|1363.57|1367.42|1363.42|1367.62|1363.62|1367.34|1363.34|20
1620413420000|2021-05-07 18:50:20|1367.49|1363.49|1367.82|1363.82|1368.1|1364.1|1367.43|1363.43|29
1620413430000|2021-05-07 18:50:30|1367.8|1363.8|1367.4|1363.4|1367.8|1363.8|1367.34|1363.34|24
1620413440000|2021-05-07 18:50:40|1367.39|1363.39|1366.43|1362.43|1367.4|1363.4|1366.4|1362.4|29
1620413450000|2021-05-07 18:50:50|1366.39|1362.39|1366.25|1362.25|1366.46|1362.46|1366.17|1362.17|22
1620413460000|2021-05-07 18:51:00|1366.23|1362.23|1364.96|1360.96|1366.25|1362.25|1364.65|1360.65|20
1620413470000|2021-05-07 18:51:10|1364.94|1360.94|1365.14|1361.14|1365.26|1361.26|1364.77|1360.77|26
1620413480000|2021-05-07 18:51:20|1365.15|1361.15|1365.76|1361.76|1367.32|1363.32|1365.15|1361.15|32
1620413490000|2021-05-07 18:51:30|1365.49|1361.49|1365.03|1361.03|1366.32|1362.32|1365.02|1361.02|37
1620413500000|2021-05-07 18:51:40|1365.08|1361.08|1365.47|1361.47|1365.57|1361.57|1364.89|1360.89|27
1620413510000|2021-05-07 18:51:50|1365.53|1361.53|1365.52|1361.52|1366.13|1362.13|1365.46|1361.46|30
1620413520000|2021-05-07 18:52:00|1365.51|1361.51|1364.8|1360.8|1365.53|1361.53|1364.64|1360.64|28
1620413530000|2021-05-07 18:52:10|1364.9|1360.9|1365.07|1361.07|1365.1|1361.1|1364.84|1360.84|20
1620413540000|2021-05-07 18:52:20|1365.13|1361.13|1364.74|1360.74|1365.13|1361.13|1364.74|1360.74|16
1620413550000|2021-05-07 18:52:30|1363.83|1359.83|1363.5|1359.5|1363.84|1359.84|1362.91|1358.91|33
1620413560000|2021-05-07 18:52:40|1363.2|1359.2|1362.5|1358.5|1363.31|1359.31|1362.39|1358.39|28
1620413570000|2021-05-07 18:52:50|1362.48|1358.48|1362.05|1358.05|1362.73|1358.73|1361.66|1357.66|23
1620413580000|2021-05-07 18:53:00|1362.06|1358.06|1362.07|1358.07|1362.22|1358.22|1361.74|1357.74|18
1620413590000|2021-05-07 18:53:10|1362.09|1358.09|1360.32|1356.32|1362.26|1358.26|1360.32|1356.32|30
1620413600000|2021-05-07 18:53:20|1360.34|1356.34|1360.59|1356.59|1360.8|1356.8|1360.34|1356.34|34
1620413610000|2021-05-07 18:53:30|1360.55|1356.55|1359.77|1355.77|1360.55|1356.55|1359.72|1355.72|33
1620413620000|2021-05-07 18:53:40|1359.35|1355.35|1358.27|1354.27|1359.38|1355.38|1358.02|1354.02|34
1620413630000|2021-05-07 18:53:50|1358.28|1354.28|1358.42|1354.42|1358.67|1354.67|1358.12|1354.12|29
1620413640000|2021-05-07 18:54:00|1358.44|1354.44|1358.51|1354.51|1358.53|1354.53|1358.15|1354.15|29
1620413650000|2021-05-07 18:54:10|1358.59|1354.59|1358.66|1354.66|1358.68|1354.68|1358.47|1354.47|31
1620413660000|2021-05-07 18:54:20|1358.64|1354.64|1358.45|1354.45|1358.67|1354.67|1358.44|1354.44|30
1620413670000|2021-05-07 18:54:30|1358.46|1354.46|1358.35|1354.35|1358.58|1354.58|1358.13|1354.13|32
1620413680000|2021-05-07 18:54:40|1358.4|1354.4|1359.1|1355.1|1359.25|1355.25|1358.4|1354.4|27
1620413690000|2021-05-07 18:54:50|1359.11|1355.11|1359.2|1355.2|1359.24|1355.24|1358.97|1354.97|23
1620413700000|2021-05-07 18:55:00|1359.19|1355.19|1359.71|1355.71|1359.71|1355.71|1359.18|1355.18|16
1620413710000|2021-05-07 18:55:10|1360.33|1356.33|1361.29|1357.29|1361.38|1357.38|1360.25|1356.25|23
1620413720000|2021-05-07 18:55:20|1361.78|1357.78|1362.1|1358.1|1362.8|1358.8|1361.78|1357.78|30
1620413730000|2021-05-07 18:55:30|1362.07|1358.07|1360.14|1356.14|1362.23|1358.23|1360.14|1356.14|38
1620413740000|2021-05-07 18:55:40|1360.23|1356.23|1359.92|1355.92|1360.23|1356.23|1359.31|1355.31|34
1620413750000|2021-05-07 18:55:50|1359.91|1355.91|1360.39|1356.39|1360.8|1356.8|1359.8|1355.8|31
1620413760000|2021-05-07 18:56:00|1360.24|1356.24|1360.48|1356.48|1360.51|1356.51|1360.09|1356.09|34
1620413770000|2021-05-07 18:56:10|1360.51|1356.51|1360.87|1356.87|1361.09|1357.09|1360.47|1356.47|25
1620413780000|2021-05-07 18:56:20|1360.89|1356.89|1360.3|1356.3|1361.03|1357.03|1360.3|1356.3|27
1620413790000|2021-05-07 18:56:30|1360.28|1356.28|1360.55|1356.55|1360.58|1356.58|1360.28|1356.28|29
1620413800000|2021-05-07 18:56:40|1360.5|1356.5|1360.23|1356.23|1360.5|1356.5|1359.89|1355.89|29
1620413810000|2021-05-07 18:56:50|1360.24|1356.24|1359.67|1355.67|1360.38|1356.38|1359.62|1355.62|28
1620413820000|2021-05-07 18:57:00|1359.64|1355.64|1359.54|1355.54|1359.82|1355.82|1359.45|1355.45|33
1620413830000|2021-05-07 18:57:10|1359.57|1355.57|1359.77|1355.77|1360.11|1356.11|1359.57|1355.57|35
1620413840000|2021-05-07 18:57:20|1359.76|1355.76|1359.52|1355.52|1359.76|1355.76|1359.41|1355.41|24
1620413850000|2021-05-07 18:57:30|1359.53|1355.53|1359.39|1355.39|1359.53|1355.53|1359.24|1355.24|30
1620413860000|2021-05-07 18:57:40|1359.44|1355.44|1359.36|1355.36|1359.49|1355.49|1359.32|1355.32|23
1620413870000|2021-05-07 18:57:50|1359.41|1355.41|1360.13|1356.13|1360.44|1356.44|1359.32|1355.32|30
1620413880000|2021-05-07 18:58:00|1360.1|1356.1|1360.15|1356.15|1360.25|1356.25|1359.8|1355.8|32
1620413890000|2021-05-07 18:58:10|1360.23|1356.23|1361.89|1357.89|1362.01|1358.01|1360.23|1356.23|24
1620413900000|2021-05-07 18:58:20|1361.9|1357.9|1361.99|1357.99|1362.21|1358.21|1361.32|1357.32|29
1620413910000|2021-05-07 18:58:30|1361.92|1357.92|1361.02|1357.02|1361.98|1357.98|1360.99|1356.99|29
1620413920000|2021-05-07 18:58:40|1360.93|1356.93|1360.61|1356.61|1361.12|1357.12|1360.41|1356.41|26
1620413930000|2021-05-07 18:58:50|1360.62|1356.62|1360.5|1356.5|1360.75|1356.75|1360.23|1356.23|30
1620413940000|2021-05-07 18:59:00|1360.4|1356.4|1360.53|1356.53|1360.53|1356.53|1360.28|1356.28|28
1620413950000|2021-05-07 18:59:10|1360.54|1356.54|1361.23|1357.23|1361.23|1357.23|1360.54|1356.54|27
1620413960000|2021-05-07 18:59:20|1361|1357|1361.08|1357.08|1361.32|1357.32|1360.94|1356.94|28
1620413970000|2021-05-07 18:59:30|1361.03|1357.03|1360.7|1356.7|1361.14|1357.14|1360.5|1356.5|22
1620413980000|2021-05-07 18:59:40|1360.68|1356.68|1359.96|1355.96|1360.85|1356.85|1359.96|1355.96|24
1620413990000|2021-05-07 18:59:50|1359.95|1355.95|1360.06|1356.06|1360.27|1356.27|1359.79|1355.79|25
1620414000000|2021-05-07 19:00:00|1360.05|1356.05|1360.88|1356.88|1360.98|1356.98|1360.05|1356.05|29
1620414010000|2021-05-07 19:00:10|1361|1357|1362.7|1358.7|1362.84|1358.84|1361|1357|34
1620414020000|2021-05-07 19:00:20|1362.43|1358.43|1362.79|1358.79|1362.81|1358.81|1362.43|1358.43|26
1620414030000|2021-05-07 19:00:30|1362.98|1358.98|1363.21|1359.21|1363.83|1359.83|1362.54|1358.54|35
1620414040000|2021-05-07 19:00:40|1363.22|1359.22|1364.47|1360.47|1364.76|1360.76|1363.22|1359.22|31
1620414050000|2021-05-07 19:00:50|1364.46|1360.46|1364.62|1360.62|1365.64|1361.64|1364.3|1360.3|31
1620414060000|2021-05-07 19:01:00|1364.59|1360.59|1364.88|1360.88|1364.96|1360.96|1363.52|1359.52|19
1620414070000|2021-05-07 19:01:10|1365.03|1361.03|1364.05|1360.05|1365.03|1361.03|1363.94|1359.94|32
1620414080000|2021-05-07 19:01:20|1363.99|1359.99|1363.51|1359.51|1364.33|1360.33|1363.47|1359.47|27
1620414090000|2021-05-07 19:01:30|1363.5|1359.5|1363.09|1359.09|1363.51|1359.51|1362.88|1358.88|29
1620414100000|2021-05-07 19:01:40|1363.02|1359.02|1362.77|1358.77|1363.08|1359.08|1362.51|1358.51|28
1620414110000|2021-05-07 19:01:50|1362.75|1358.75|1361.67|1357.67|1362.75|1358.75|1361.6|1357.6|27
1620414120000|2021-05-07 19:02:00|1361.66|1357.66|1361.36|1357.36|1361.66|1357.66|1361.08|1357.08|28
1620414130000|2021-05-07 19:02:10|1361.35|1357.35|1361.11|1357.11|1361.36|1357.36|1361.02|1357.02|25
1620414140000|2021-05-07 19:02:20|1361.1|1357.1|1360.37|1356.37|1361.17|1357.17|1360.37|1356.37|25
1620414150000|2021-05-07 19:02:30|1360.3|1356.3|1359.73|1355.73|1360.32|1356.32|1359.64|1355.64|35
1620414160000|2021-05-07 19:02:40|1359.72|1355.72|1359.49|1355.49|1359.76|1355.76|1359.48|1355.48|28
1620414170000|2021-05-07 19:02:50|1359.62|1355.62|1359.11|1355.11|1359.62|1355.62|1358.88|1354.88|24
1620414180000|2021-05-07 19:03:00|1359.1|1355.1|1358.71|1354.71|1359.1|1355.1|1358.71|1354.71|24
1620414190000|2021-05-07 19:03:10|1358.72|1354.72|1357.96|1353.96|1358.72|1354.72|1357.87|1353.87|27
1620414200000|2021-05-07 19:03:20|1357.95|1353.95|1358.03|1354.03|1358.12|1354.12|1357.83|1353.83|34
1620414210000|2021-05-07 19:03:30|1357.98|1353.98|1357.71|1353.71|1358.01|1354.01|1357.51|1353.51|26
1620414220000|2021-05-07 19:03:40|1357.68|1353.68|1358.09|1354.09|1358.2|1354.2|1357.54|1353.54|28
1620414230000|2021-05-07 19:03:50|1357.88|1353.88|1357.91|1353.91|1358.05|1354.05|1357.8|1353.8|27
1620414240000|2021-05-07 19:04:00|1357.92|1353.92|1355.02|1351.02|1358.07|1354.07|1354.71|1350.71|30
1620414250000|2021-05-07 19:04:10|1355.35|1351.35|1354.24|1350.24|1355.77|1351.77|1354.22|1350.22|39
1620414260000|2021-05-07 19:04:20|1354.23|1350.23|1354.26|1350.26|1354.41|1350.41|1353.99|1349.99|36
1620414270000|2021-05-07 19:04:30|1354.4|1350.4|1355.49|1351.49|1355.95|1351.95|1354.4|1350.4|36
1620414280000|2021-05-07 19:04:40|1355.27|1351.27|1354.63|1350.63|1355.27|1351.27|1354.56|1350.56|35
1620414290000|2021-05-07 19:04:50|1354.52|1350.52|1355.23|1351.23|1355.23|1351.23|1354.33|1350.33|32
1620414300000|2021-05-07 19:05:00|1355.3|1351.3|1355.67|1351.67|1355.8|1351.8|1354.88|1350.88|35
1620414310000|2021-05-07 19:05:10|1355.68|1351.68|1357.15|1353.15|1357.15|1353.15|1355.68|1351.68|26
1620414320000|2021-05-07 19:05:20|1357.23|1353.23|1357.36|1353.36|1357.6|1353.6|1356.66|1352.66|20
1620414330000|2021-05-07 19:05:30|1357.57|1353.57|1356.86|1352.86|1357.62|1353.62|1356.85|1352.85|22
1620414340000|2021-05-07 19:05:40|1356.91|1352.91|1356.83|1352.83|1356.95|1352.95|1356.74|1352.74|25
1620414350000|2021-05-07 19:05:50|1356.87|1352.87|1357.35|1353.35|1357.35|1353.35|1356.86|1352.86|22
1620414360000|2021-05-07 19:06:00|1357.23|1353.23|1356.93|1352.93|1357.44|1353.44|1356.44|1352.44|28
1620414370000|2021-05-07 19:06:10|1357.09|1353.09|1357.3|1353.3|1357.44|1353.44|1357.09|1353.09|28
1620414380000|2021-05-07 19:06:20|1357.13|1353.13|1357.55|1353.55|1357.74|1353.74|1357.12|1353.12|27
1620414390000|2021-05-07 19:06:30|1357.62|1353.62|1357.68|1353.68|1358.37|1354.37|1357.53|1353.53|30
1620414400000|2021-05-07 19:06:40|1357.63|1353.63|1357.09|1353.09|1357.85|1353.85|1357.01|1353.01|28
1620414410000|2021-05-07 19:06:50|1357.13|1353.13|1357.14|1353.14|1357.59|1353.59|1357.12|1353.12|19
1620414420000|2021-05-07 19:07:00|1357.15|1353.15|1357.89|1353.89|1358.09|1354.09|1357.14|1353.14|32
1620414430000|2021-05-07 19:07:10|1357.88|1353.88|1357.59|1353.59|1358.14|1354.14|1357.51|1353.51|20
1620414440000|2021-05-07 19:07:20|1357.92|1353.92|1358.04|1354.04|1358.04|1354.04|1357.59|1353.59|21
1620414450000|2021-05-07 19:07:30|1358.11|1354.11|1358.6|1354.6|1358.61|1354.61|1358.04|1354.04|18
1620414460000|2021-05-07 19:07:40|1359|1355|1357.98|1353.98|1359.15|1355.15|1357.97|1353.97|27
1620414470000|2021-05-07 19:07:50|1357.99|1353.99|1357.75|1353.75|1357.99|1353.99|1357.73|1353.73|18
1620414480000|2021-05-07 19:08:00|1357.79|1353.79|1357.66|1353.66|1357.79|1353.79|1357.63|1353.63|11
1620414490000|2021-05-07 19:08:10|1357.67|1353.67|1356.45|1352.45|1357.67|1353.67|1356.45|1352.45|23
1620414500000|2021-05-07 19:08:20|1356|1352|1355.26|1351.26|1356|1352|1355.26|1351.26|28
1620414510000|2021-05-07 19:08:30|1355.3|1351.3|1355.16|1351.16|1355.6|1351.6|1355.11|1351.11|27
1620414520000|2021-05-07 19:08:40|1355.09|1351.09|1354.91|1350.91|1355.15|1351.15|1354.86|1350.86|18
1620414530000|2021-05-07 19:08:50|1354.95|1350.95|1354.95|1350.95|1355.15|1351.15|1354.82|1350.82|21
1620414540000|2021-05-07 19:09:00|1354.99|1350.99|1355.65|1351.65|1356.02|1352.02|1354.99|1350.99|32
1620414550000|2021-05-07 19:09:10|1355.76|1351.76|1354.62|1350.62|1355.76|1351.76|1354.58|1350.58|36
1620414560000|2021-05-07 19:09:20|1354.61|1350.61|1354.45|1350.45|1354.67|1350.67|1354.37|1350.37|23
1620414570000|2021-05-07 19:09:30|1354.44|1350.44|1354.39|1350.39|1354.63|1350.63|1354.28|1350.28|28
1620414580000|2021-05-07 19:09:40|1354.33|1350.33|1353.41|1349.41|1354.33|1350.33|1353.34|1349.34|28
1620414590000|2021-05-07 19:09:50|1353.57|1349.57|1353.64|1349.64|1353.92|1349.92|1353.43|1349.43|35
1620414600000|2021-05-07 19:10:00|1353.66|1349.66|1355.28|1351.28|1355.52|1351.52|1353.61|1349.61|35
1620414610000|2021-05-07 19:10:10|1355.42|1351.42|1355.02|1351.02|1355.64|1351.64|1354.65|1350.65|27
1620414620000|2021-05-07 19:10:20|1354.95|1350.95|1354.71|1350.71|1354.95|1350.95|1354.57|1350.57|22
1620414630000|2021-05-07 19:10:30|1354.69|1350.69|1355.59|1351.59|1355.59|1351.59|1354.69|1350.69|15
1620414640000|2021-05-07 19:10:40|1355.74|1351.74|1356.97|1352.97|1356.97|1352.97|1355.74|1351.74|15
1620414650000|2021-05-07 19:10:50|1357.03|1353.03|1357.01|1353.01|1357.59|1353.59|1356.68|1352.68|25
1620414660000|2021-05-07 19:11:00|1356.94|1352.94|1356.51|1352.51|1357.51|1353.51|1356.24|1352.24|31
1620414670000|2021-05-07 19:11:10|1356.53|1352.53|1356.36|1352.36|1356.58|1352.58|1356.09|1352.09|32
1620414680000|2021-05-07 19:11:20|1356.47|1352.47|1356.13|1352.13|1356.91|1352.91|1356.09|1352.09|31
1620414690000|2021-05-07 19:11:30|1356.14|1352.14|1355.91|1351.91|1356.24|1352.24|1355.67|1351.67|24
1620414700000|2021-05-07 19:11:40|1355.63|1351.63|1354.67|1350.67|1355.63|1351.63|1354.26|1350.26|37
1620414710000|2021-05-07 19:11:50|1354.57|1350.57|1354.39|1350.39|1354.57|1350.57|1354.04|1350.04|25
1620414720000|2021-05-07 19:12:00|1354.4|1350.4|1354.46|1350.46|1354.47|1350.47|1354.39|1350.39|11
1620414730000|2021-05-07 19:12:10|1354.45|1350.45|1354.25|1350.25|1354.45|1350.45|1354|1350|28
1620414740000|2021-05-07 19:12:20|1354.26|1350.26|1354.13|1350.13|1354.26|1350.26|1354.12|1350.12|20
1620414750000|2021-05-07 19:12:30|1354.09|1350.09|1353.59|1349.59|1354.26|1350.26|1353.59|1349.59|25
1620414760000|2021-05-07 19:12:40|1353.63|1349.63|1354.06|1350.06|1354.06|1350.06|1353.63|1349.63|20
1620414770000|2021-05-07 19:12:50|1354.04|1350.04|1354.06|1350.06|1354.12|1350.12|1354.03|1350.03|15
1620414780000|2021-05-07 19:13:00|1354.07|1350.07|1354.06|1350.06|1354.19|1350.19|1354.02|1350.02|15
1620414790000|2021-05-07 19:13:10|1354.1|1350.1|1353.82|1349.82|1354.12|1350.12|1353.67|1349.67|20
1620414800000|2021-05-07 19:13:20|1353.81|1349.81|1354.05|1350.05|1354.07|1350.07|1353.65|1349.65|21
1620414810000|2021-05-07 19:13:30|1354.07|1350.07|1353.87|1349.87|1354.47|1350.47|1353.84|1349.84|22
1620414820000|2021-05-07 19:13:40|1353.86|1349.86|1353.92|1349.92|1353.92|1349.92|1353.72|1349.72|21
1620414830000|2021-05-07 19:13:50|1353.87|1349.87|1353.52|1349.52|1353.87|1349.87|1353.52|1349.52|21
1620414840000|2021-05-07 19:14:00|1353.56|1349.56|1353.6|1349.6|1353.6|1349.6|1353.54|1349.54|14
1620414850000|2021-05-07 19:14:10|1353.59|1349.59|1353.56|1349.56|1353.6|1349.6|1353.54|1349.54|9
1620414860000|2021-05-07 19:14:20|1353.57|1349.57|1354.33|1350.33|1354.35|1350.35|1353.48|1349.48|21
1620414870000|2021-05-07 19:14:30|1354.32|1350.32|1353.79|1349.79|1354.54|1350.54|1353.76|1349.76|26
1620414880000|2021-05-07 19:14:40|1353.75|1349.75|1353.76|1349.76|1353.87|1349.87|1353.43|1349.43|29
1620414890000|2021-05-07 19:14:50|1353.77|1349.77|1353.83|1349.83|1353.87|1349.87|1353.71|1349.71|30
1620414900000|2021-05-07 19:15:00|1353.82|1349.82|1353.64|1349.64|1354.05|1350.05|1353.6|1349.6|34
1620414910000|2021-05-07 19:15:10|1353.63|1349.63|1353.74|1349.74|1353.79|1349.79|1353.57|1349.57|24
1620414920000|2021-05-07 19:15:20|1353.73|1349.73|1352.22|1348.22|1353.74|1349.74|1352.22|1348.22|35
1620414930000|2021-05-07 19:15:30|1352.23|1348.23|1347.16|1343.16|1352.23|1348.23|1347.02|1343.02|37
1620414940000|2021-05-07 19:15:40|1347|1343|1347.13|1343.13|1347.91|1343.91|1346.2|1342.2|39
1620414950000|2021-05-07 19:15:50|1347.14|1343.14|1347.26|1343.26|1347.69|1343.69|1346.96|1342.96|36
1620414960000|2021-05-07 19:16:00|1347.34|1343.34|1346.47|1342.47|1347.34|1343.34|1346.47|1342.47|38
1620414970000|2021-05-07 19:16:10|1346.18|1342.18|1337.11|1333.11|1346.31|1342.31|1337.11|1333.11|38
1620414980000|2021-05-07 19:16:20|1336.94|1332.94|1337.33|1333.33|1337.51|1333.51|1330.19|1326.19|35
1620414990000|2021-05-07 19:16:30|1337.6|1333.6|1335.79|1331.79|1340.32|1336.32|1334.13|1330.13|40
1620415000000|2021-05-07 19:16:40|1335.85|1331.85|1335.93|1331.93|1337.23|1333.23|1335.44|1331.44|36
1620415010000|2021-05-07 19:16:50|1335.97|1331.97|1335.53|1331.53|1337.3|1333.3|1335.42|1331.42|39
1620415020000|2021-05-07 19:17:00|1335.41|1331.41|1335.99|1331.99|1337.13|1333.13|1335.26|1331.26|39
1620415030000|2021-05-07 19:17:10|1335.96|1331.96|1336.01|1332.01|1336.31|1332.31|1334.41|1330.41|39
1620415040000|2021-05-07 19:17:20|1335.87|1331.87|1334.62|1330.62|1336.16|1332.16|1334.03|1330.03|38
1620415050000|2021-05-07 19:17:30|1334.25|1330.25|1334.85|1330.85|1334.88|1330.88|1333.97|1329.97|34
1620415060000|2021-05-07 19:17:40|1335.34|1331.34|1335.13|1331.13|1335.59|1331.59|1334.34|1330.34|40
1620415070000|2021-05-07 19:17:50|1335.15|1331.15|1335.83|1331.83|1336.04|1332.04|1334.88|1330.88|30
1620415080000|2021-05-07 19:18:00|1335.89|1331.89|1337.45|1333.45|1337.54|1333.54|1335.84|1331.84|29
1620415090000|2021-05-07 19:18:10|1337.4|1333.4|1339.05|1335.05|1339.56|1335.56|1337.4|1333.4|36
1620415100000|2021-05-07 19:18:20|1339.25|1335.25|1340.02|1336.02|1340.02|1336.02|1339.01|1335.01|36
1620415110000|2021-05-07 19:18:30|1339.54|1335.54|1337.35|1333.35|1340.11|1336.11|1337.35|1333.35|37
1620415120000|2021-05-07 19:18:40|1337.41|1333.41|1338.14|1334.14|1338.14|1334.14|1336.33|1332.33|35
1620415130000|2021-05-07 19:18:50|1338.12|1334.12|1337|1333|1338.53|1334.53|1336.83|1332.83|38
1620415140000|2021-05-07 19:19:00|1336.94|1332.94|1338.59|1334.59|1338.72|1334.72|1336.94|1332.94|36
1620415150000|2021-05-07 19:19:10|1338.66|1334.66|1337.87|1333.87|1339.47|1335.47|1337.87|1333.87|38
1620415160000|2021-05-07 19:19:20|1337.94|1333.94|1337.73|1333.73|1338.24|1334.24|1336.91|1332.91|36
1620415170000|2021-05-07 19:19:30|1337.81|1333.81|1335.24|1331.24|1337.81|1333.81|1335.13|1331.13|34
1620415180000|2021-05-07 19:19:40|1335.1|1331.1|1337.56|1333.56|1337.57|1333.57|1334.93|1330.93|37
1620415190000|2021-05-07 19:19:50|1337.48|1333.48|1337.52|1333.52|1338.28|1334.28|1337.4|1333.4|29
1620415200000|2021-05-07 19:20:00|1337.32|1333.32|1337.73|1333.73|1337.81|1333.81|1336.69|1332.69|35
1620415210000|2021-05-07 19:20:10|1337.71|1333.71|1337.73|1333.73|1337.81|1333.81|1337.11|1333.11|35
1620415220000|2021-05-07 19:20:20|1337.88|1333.88|1335.88|1331.88|1337.98|1333.98|1335.77|1331.77|37
1620415230000|2021-05-07 19:20:30|1335.82|1331.82|1335.01|1331.01|1336.05|1332.05|1334.95|1330.95|35
1620415240000|2021-05-07 19:20:40|1335.29|1331.29|1334.36|1330.36|1335.39|1331.39|1334.03|1330.03|35
1620415250000|2021-05-07 19:20:50|1334.35|1330.35|1332.21|1328.21|1334.64|1330.64|1332.21|1328.21|31
1620415260000|2021-05-07 19:21:00|1332.23|1328.23|1332.96|1328.96|1333.14|1329.14|1332.17|1328.17|31
1620415270000|2021-05-07 19:21:10|1332.88|1328.88|1333.3|1329.3|1333.57|1329.57|1332.88|1328.88|34
1620415280000|2021-05-07 19:21:20|1333.21|1329.21|1332.23|1328.23|1333.96|1329.96|1332.23|1328.23|35
1620415290000|2021-05-07 19:21:30|1332.13|1328.13|1332.73|1328.73|1332.73|1328.73|1331.87|1327.87|35
1620415300000|2021-05-07 19:21:40|1332.75|1328.75|1328.83|1324.83|1332.8|1328.8|1328.77|1324.77|34
1620415310000|2021-05-07 19:21:50|1328.48|1324.48|1327.45|1323.45|1328.48|1324.48|1325.97|1321.97|36
1620415320000|2021-05-07 19:22:00|1326.94|1322.94|1324.74|1320.74|1326.94|1322.94|1324.74|1320.74|34
1620415330000|2021-05-07 19:22:10|1324.52|1320.52|1322.93|1318.93|1324.52|1320.52|1322.17|1318.17|35
1620415340000|2021-05-07 19:22:20|1322.66|1318.66|1323.67|1319.67|1323.67|1319.67|1322.05|1318.05|35
1620415350000|2021-05-07 19:22:30|1323.79|1319.79|1325.5|1321.5|1325.63|1321.63|1323.58|1319.58|37
1620415360000|2021-05-07 19:22:40|1325.31|1321.31|1325.15|1321.15|1325.72|1321.72|1325.03|1321.03|38
1620415370000|2021-05-07 19:22:50|1325.04|1321.04|1323.37|1319.37|1325.35|1321.35|1322.88|1318.88|36
1620415380000|2021-05-07 19:23:00|1323.16|1319.16|1322.95|1318.95|1323.37|1319.37|1322.11|1318.11|30
1620415390000|2021-05-07 19:23:10|1323.14|1319.14|1323.15|1319.15|1324.77|1320.77|1322.89|1318.89|37
1620415400000|2021-05-07 19:23:20|1323.09|1319.09|1323.58|1319.58|1323.58|1319.58|1323.07|1319.07|34
1620415410000|2021-05-07 19:23:30|1323.55|1319.55|1322.69|1318.69|1323.65|1319.65|1322.69|1318.69|24
1620415420000|2021-05-07 19:23:40|1322.63|1318.63|1319.29|1315.29|1322.68|1318.68|1319.29|1315.29|28
1620415430000|2021-05-07 19:23:50|1319.01|1315.01|1318.58|1314.58|1320|1316|1318.55|1314.55|33
1620415440000|2021-05-07 19:24:00|1318.53|1314.53|1314.95|1310.95|1318.53|1314.53|1314.77|1310.77|37
1620415450000|2021-05-07 19:24:10|1314.76|1310.76|1317.36|1313.36|1317.44|1313.44|1314.76|1310.76|38
1620415460000|2021-05-07 19:24:20|1317.17|1313.17|1316.45|1312.45|1317.82|1313.82|1316.45|1312.45|30
1620415470000|2021-05-07 19:24:30|1316.44|1312.44|1314.8|1310.8|1316.44|1312.44|1314.8|1310.8|30
1620415480000|2021-05-07 19:24:40|1314.79|1310.79|1316.38|1312.38|1316.38|1312.38|1314.72|1310.72|33
1620415490000|2021-05-07 19:24:50|1316.22|1312.22|1317.84|1313.84|1320.1|1316.1|1316.22|1312.22|38
1620415500000|2021-05-07 19:25:00|1317.87|1313.87|1320.16|1316.16|1320.76|1316.76|1317.87|1313.87|32
1620415510000|2021-05-07 19:25:10|1319.85|1315.85|1323.69|1319.69|1323.69|1319.69|1319.85|1315.85|28
1620415520000|2021-05-07 19:25:20|1323.72|1319.72|1328.43|1324.43|1329.26|1325.26|1323.28|1319.28|34
1620415530000|2021-05-07 19:25:30|1328.03|1324.03|1324.62|1320.62|1328.03|1324.03|1324.15|1320.15|37
1620415540000|2021-05-07 19:25:40|1324.34|1320.34|1325.03|1321.03|1325.3|1321.3|1323.58|1319.58|37
1620415550000|2021-05-07 19:25:50|1325.04|1321.04|1324.78|1320.78|1326.21|1322.21|1324.24|1320.24|35
1620415560000|2021-05-07 19:26:00|1325.32|1321.32|1327.34|1323.34|1328.6|1324.6|1325.31|1321.31|30
1620415570000|2021-05-07 19:26:10|1327.53|1323.53|1329.95|1325.95|1329.95|1325.95|1327.53|1323.53|37
1620415580000|2021-05-07 19:26:20|1329.96|1325.96|1329.49|1325.49|1330.75|1326.75|1329.41|1325.41|38
1620415590000|2021-05-07 19:26:30|1329.23|1325.23|1329.71|1325.71|1330.2|1326.2|1328.63|1324.63|35
1620415600000|2021-05-07 19:26:40|1329.65|1325.65|1326.94|1322.94|1329.76|1325.76|1326.94|1322.94|33
1620415610000|2021-05-07 19:26:50|1326.58|1322.58|1326.12|1322.12|1326.58|1322.58|1325.6|1321.6|37
1620415620000|2021-05-07 19:27:00|1326.3|1322.3|1327.08|1323.08|1327.64|1323.64|1326.28|1322.28|40
1620415630000|2021-05-07 19:27:10|1327.09|1323.09|1329.24|1325.24|1329.24|1325.24|1327.09|1323.09|37
1620415640000|2021-05-07 19:27:20|1329.27|1325.27|1327.73|1323.73|1329.43|1325.43|1327.73|1323.73|36
1620415650000|2021-05-07 19:27:30|1327.17|1323.17|1329.08|1325.08|1329.08|1325.08|1326.96|1322.96|33
1620415660000|2021-05-07 19:27:40|1329.09|1325.09|1329.11|1325.11|1329.32|1325.32|1328.82|1324.82|31
1620415670000|2021-05-07 19:27:50|1329.1|1325.1|1328.17|1324.17|1329.1|1325.1|1328.11|1324.11|38
1620415680000|2021-05-07 19:28:00|1328.21|1324.21|1325.3|1321.3|1328.31|1324.31|1325.15|1321.15|37
1620415690000|2021-05-07 19:28:10|1325.41|1321.41|1327.53|1323.53|1327.53|1323.53|1325.33|1321.33|38
1620415700000|2021-05-07 19:28:20|1327.7|1323.7|1327.28|1323.28|1327.79|1323.79|1327.04|1323.04|27
1620415710000|2021-05-07 19:28:30|1327.06|1323.06|1327.72|1323.72|1327.72|1323.72|1326.9|1322.9|31
1620415720000|2021-05-07 19:28:40|1327.73|1323.73|1330.21|1326.21|1330.4|1326.4|1327.5|1323.5|38
1620415730000|2021-05-07 19:28:50|1330.33|1326.33|1330.39|1326.39|1330.97|1326.97|1330.32|1326.32|21
1620415740000|2021-05-07 19:29:00|1330.44|1326.44|1327.67|1323.67|1330.45|1326.45|1327.65|1323.65|33
1620415750000|2021-05-07 19:29:10|1327.7|1323.7|1330.24|1326.24|1330.27|1326.27|1327.7|1323.7|36
1620415760000|2021-05-07 19:29:20|1330.22|1326.22|1330.58|1326.58|1330.58|1326.58|1330.11|1326.11|35
1620415770000|2021-05-07 19:29:30|1330.49|1326.49|1330.46|1326.46|1330.55|1326.55|1330.15|1326.15|36
1620415780000|2021-05-07 19:29:40|1330.57|1326.57|1331.99|1327.99|1332.05|1328.05|1330.56|1326.56|25
1620415790000|2021-05-07 19:29:50|1331.98|1327.98|1328.72|1324.72|1331.98|1327.98|1328.72|1324.72|34
1620415800000|2021-05-07 19:30:00|1328.85|1324.85|1330.5|1326.5|1330.5|1326.5|1328.18|1324.18|35
1620415810000|2021-05-07 19:30:10|1330.56|1326.56|1332.49|1328.49|1332.59|1328.59|1330.56|1326.56|37
1620415820000|2021-05-07 19:30:20|1332.51|1328.51|1332.17|1328.17|1332.59|1328.59|1331.42|1327.42|36
1620415830000|2021-05-07 19:30:30|1332.15|1328.15|1333.81|1329.81|1333.81|1329.81|1332.11|1328.11|29
1620415840000|2021-05-07 19:30:40|1333.82|1329.82|1334.58|1330.58|1334.62|1330.62|1333.82|1329.82|27
1620415850000|2021-05-07 19:30:50|1334.56|1330.56|1333.02|1329.02|1334.85|1330.85|1333.02|1329.02|28
1620415860000|2021-05-07 19:31:00|1332.86|1328.86|1333.26|1329.26|1333.33|1329.33|1331.14|1327.14|38
1620415870000|2021-05-07 19:31:10|1333.16|1329.16|1333.53|1329.53|1333.84|1329.84|1333.16|1329.16|32
1620415880000|2021-05-07 19:31:20|1333.55|1329.55|1330.69|1326.69|1333.55|1329.55|1330.36|1326.36|34
1620415890000|2021-05-07 19:31:30|1330.77|1326.77|1328.92|1324.92|1330.77|1326.77|1328.76|1324.76|34
1620415900000|2021-05-07 19:31:40|1328.72|1324.72|1325.87|1321.87|1328.72|1324.72|1325.71|1321.71|34
1620415910000|2021-05-07 19:31:50|1325.84|1321.84|1327.61|1323.61|1327.61|1323.61|1325.21|1321.21|33
1620415920000|2021-05-07 19:32:00|1327.75|1323.75|1325.3|1321.3|1328.06|1324.06|1325.3|1321.3|32
1620415930000|2021-05-07 19:32:10|1325.34|1321.34|1325.13|1321.13|1325.53|1321.53|1325.05|1321.05|26
1620415940000|2021-05-07 19:32:20|1325.37|1321.37|1325.49|1321.49|1327.41|1323.41|1325.18|1321.18|22
1620415950000|2021-05-07 19:32:30|1325.44|1321.44|1323.71|1319.71|1325.44|1321.44|1323.15|1319.15|30
1620415960000|2021-05-07 19:32:40|1323.72|1319.72|1324.27|1320.27|1324.27|1320.27|1323.02|1319.02|36
1620415970000|2021-05-07 19:32:50|1324.28|1320.28|1325.67|1321.67|1325.67|1321.67|1324.28|1320.28|36
1620415980000|2021-05-07 19:33:00|1325.84|1321.84|1329.9|1325.9|1329.97|1325.97|1325.75|1321.75|35
1620415990000|2021-05-07 19:33:10|1329.91|1325.91|1329.94|1325.94|1330.84|1326.84|1329.38|1325.38|27
1620416000000|2021-05-07 19:33:20|1329.44|1325.44|1333.04|1329.04|1333.11|1329.11|1327.99|1323.99|26
1620416010000|2021-05-07 19:33:30|1333.07|1329.07|1334.22|1330.22|1334.22|1330.22|1332.22|1328.22|28
1620416020000|2021-05-07 19:33:40|1334.44|1330.44|1333.9|1329.9|1335.64|1331.64|1333.71|1329.71|31
1620416030000|2021-05-07 19:33:50|1333.89|1329.89|1336.06|1332.06|1336.25|1332.25|1332.91|1328.91|36
1620416040000|2021-05-07 19:34:00|1336.08|1332.08|1336.93|1332.93|1336.93|1332.93|1335.45|1331.45|27
1620416050000|2021-05-07 19:34:10|1336.97|1332.97|1338.44|1334.44|1338.6|1334.6|1336.97|1332.97|35
1620416060000|2021-05-07 19:34:20|1338.5|1334.5|1337.28|1333.28|1338.92|1334.92|1337.1|1333.1|35
1620416070000|2021-05-07 19:34:30|1337.3|1333.3|1336.4|1332.4|1337.49|1333.49|1336.18|1332.18|33
1620416080000|2021-05-07 19:34:40|1336.28|1332.28|1334.62|1330.62|1336.43|1332.43|1334.51|1330.51|29
1620416090000|2021-05-07 19:34:50|1334.59|1330.59|1334.43|1330.43|1334.59|1330.59|1333.74|1329.74|32
1620416100000|2021-05-07 19:35:00|1334.44|1330.44|1336.49|1332.49|1336.5|1332.5|1334.44|1330.44|34
1620416110000|2021-05-07 19:35:10|1336.48|1332.48|1337.15|1333.15|1337.4|1333.4|1336.37|1332.37|35
1620416120000|2021-05-07 19:35:20|1337.24|1333.24|1334.75|1330.75|1337.25|1333.25|1334.75|1330.75|34
1620416130000|2021-05-07 19:35:30|1334.76|1330.76|1333.79|1329.79|1335.23|1331.23|1333.79|1329.79|34
1620416140000|2021-05-07 19:35:40|1333.7|1329.7|1336.64|1332.64|1336.73|1332.73|1333.7|1329.7|29
1620416150000|2021-05-07 19:35:50|1337.03|1333.03|1335.51|1331.51|1337.17|1333.17|1335.51|1331.51|33
1620416160000|2021-05-07 19:36:00|1335.36|1331.36|1337.05|1333.05|1337.05|1333.05|1335.18|1331.18|38
1620416170000|2021-05-07 19:36:10|1337.15|1333.15|1337.47|1333.47|1337.6|1333.6|1336.47|1332.47|33
1620416180000|2021-05-07 19:36:20|1337.49|1333.49|1339.17|1335.17|1339.17|1335.17|1337.49|1333.49|28
1620416190000|2021-05-07 19:36:30|1339.16|1335.16|1339.32|1335.32|1339.65|1335.65|1338.98|1334.98|31
1620416200000|2021-05-07 19:36:40|1339.01|1335.01|1339.17|1335.17|1339.37|1335.37|1338.03|1334.03|40
1620416210000|2021-05-07 19:36:50|1339.07|1335.07|1335.74|1331.74|1339.07|1335.07|1334.61|1330.61|39
1620416220000|2021-05-07 19:37:00|1335.8|1331.8|1336|1332|1338.15|1334.15|1335.65|1331.65|40
1620416230000|2021-05-07 19:37:10|1336.27|1332.27|1338.1|1334.1|1338.12|1334.12|1336.01|1332.01|35
1620416240000|2021-05-07 19:37:20|1338.21|1334.21|1339.16|1335.16|1339.3|1335.3|1337.76|1333.76|37
1620416250000|2021-05-07 19:37:30|1339.06|1335.06|1339.38|1335.38|1339.53|1335.53|1339.06|1335.06|26
1620416260000|2021-05-07 19:37:40|1339.35|1335.35|1338.17|1334.17|1339.35|1335.35|1337.8|1333.8|32
1620416270000|2021-05-07 19:37:50|1338.2|1334.2|1338.47|1334.47|1338.72|1334.72|1338.16|1334.16|36
1620416280000|2021-05-07 19:38:00|1338.71|1334.71|1338.52|1334.52|1339.48|1335.48|1338.52|1334.52|33
1620416290000|2021-05-07 19:38:10|1338.43|1334.43|1336.98|1332.98|1338.43|1334.43|1336.98|1332.98|35
1620416300000|2021-05-07 19:38:20|1336.97|1332.97|1336.11|1332.11|1337.01|1333.01|1335.45|1331.45|28
1620416310000|2021-05-07 19:38:30|1336.12|1332.12|1334.95|1330.95|1336.12|1332.12|1334.95|1330.95|35
1620416320000|2021-05-07 19:38:40|1334.99|1330.99|1336.04|1332.04|1336.04|1332.04|1334.59|1330.59|33
1620416330000|2021-05-07 19:38:50|1336.09|1332.09|1336.55|1332.55|1337.51|1333.51|1335.97|1331.97|34
1620416340000|2021-05-07 19:39:00|1336.58|1332.58|1337.58|1333.58|1337.58|1333.58|1336.54|1332.54|34
1620416350000|2021-05-07 19:39:10|1337.56|1333.56|1337.63|1333.63|1338.4|1334.4|1337.56|1333.56|36
1620416360000|2021-05-07 19:39:20|1337.62|1333.62|1336.86|1332.86|1337.74|1333.74|1336.55|1332.55|33
1620416370000|2021-05-07 19:39:30|1336.92|1332.92|1338.15|1334.15|1338.23|1334.23|1336.65|1332.65|35
1620416380000|2021-05-07 19:39:40|1338.5|1334.5|1340.26|1336.26|1340.26|1336.26|1338.45|1334.45|33
1620416390000|2021-05-07 19:39:50|1340.25|1336.25|1336.62|1332.62|1340.25|1336.25|1336.62|1332.62|37
1620416400000|2021-05-07 19:40:00|1336.77|1332.77|1338.62|1334.62|1338.67|1334.67|1336.64|1332.64|33
1620416410000|2021-05-07 19:40:10|1338.64|1334.64|1338.67|1334.67|1339.28|1335.28|1338.6|1334.6|34
1620416420000|2021-05-07 19:40:20|1338.71|1334.71|1339.26|1335.26|1339.38|1335.38|1338.69|1334.69|26
1620416430000|2021-05-07 19:40:30|1339.27|1335.27|1339.42|1335.42|1339.7|1335.7|1338.93|1334.93|30
1620416440000|2021-05-07 19:40:40|1339.17|1335.17|1339.49|1335.49|1339.63|1335.63|1338.98|1334.98|30
1620416450000|2021-05-07 19:40:50|1339.46|1335.46|1338.43|1334.43|1339.46|1335.46|1337.95|1333.95|31
1620416460000|2021-05-07 19:41:00|1338.44|1334.44|1337.59|1333.59|1338.6|1334.6|1337.41|1333.41|24
1620416470000|2021-05-07 19:41:10|1337.58|1333.58|1338.44|1334.44|1338.5|1334.5|1337.08|1333.08|31
1620416480000|2021-05-07 19:41:20|1338.53|1334.53|1338.62|1334.62|1338.9|1334.9|1338.53|1334.53|30
1620416490000|2021-05-07 19:41:30|1338.31|1334.31|1338.13|1334.13|1338.31|1334.31|1337.9|1333.9|27
1620416500000|2021-05-07 19:41:40|1338.11|1334.11|1338.35|1334.35|1338.51|1334.51|1338.09|1334.09|28
1620416510000|2021-05-07 19:41:50|1338.36|1334.36|1339.05|1335.05|1339.06|1335.06|1338.36|1334.36|23
1620416520000|2021-05-07 19:42:00|1339.02|1335.02|1339.13|1335.13|1339.22|1335.22|1338.63|1334.63|27
1620416530000|2021-05-07 19:42:10|1339.27|1335.27|1338.37|1334.37|1339.27|1335.27|1338.37|1334.37|29
1620416540000|2021-05-07 19:42:20|1338.25|1334.25|1336.74|1332.74|1338.25|1334.25|1336.53|1332.53|25
1620416550000|2021-05-07 19:42:30|1336.71|1332.71|1337.81|1333.81|1337.83|1333.83|1336.64|1332.64|36
1620416560000|2021-05-07 19:42:40|1338.2|1334.2|1338.17|1334.17|1338.37|1334.37|1337.77|1333.77|33
1620416570000|2021-05-07 19:42:50|1338.1|1334.1|1337.95|1333.95|1338.1|1334.1|1337.48|1333.48|29
1620416580000|2021-05-07 19:43:00|1337.88|1333.88|1337.58|1333.58|1338.46|1334.46|1337.58|1333.58|33
1620416590000|2021-05-07 19:43:10|1337.51|1333.51|1337.38|1333.38|1337.54|1333.54|1337.31|1333.31|17
1620416600000|2021-05-07 19:43:20|1337.4|1333.4|1337.43|1333.43|1337.43|1333.43|1336.85|1332.85|28
1620416610000|2021-05-07 19:43:30|1337.62|1333.62|1337.89|1333.89|1338.26|1334.26|1337.62|1333.62|24
1620416620000|2021-05-07 19:43:40|1337.7|1333.7|1339.31|1335.31|1339.34|1335.34|1337.66|1333.66|34
1620416630000|2021-05-07 19:43:50|1339.26|1335.26|1339.4|1335.4|1339.49|1335.49|1339.16|1335.16|28
1620416640000|2021-05-07 19:44:00|1339.39|1335.39|1338.97|1334.97|1339.4|1335.4|1338.66|1334.66|35
1620416650000|2021-05-07 19:44:10|1338.95|1334.95|1338.1|1334.1|1339.04|1335.04|1338.1|1334.1|31
1620416660000|2021-05-07 19:44:20|1338.08|1334.08|1337.39|1333.39|1338.08|1334.08|1337.33|1333.33|31
1620416670000|2021-05-07 19:44:30|1337.08|1333.08|1337.7|1333.7|1337.85|1333.85|1337.06|1333.06|20
1620416680000|2021-05-07 19:44:40|1337.42|1333.42|1337.65|1333.65|1338.03|1334.03|1337.42|1333.42|17
1620416690000|2021-05-07 19:44:50|1337.66|1333.66|1337.68|1333.68|1337.81|1333.81|1337.54|1333.54|21
1620416700000|2021-05-07 19:45:00|1337.87|1333.87|1339|1335|1339|1335|1337.86|1333.86|18
1620416710000|2021-05-07 19:45:10|1339.02|1335.02|1339.35|1335.35|1339.35|1335.35|1338.85|1334.85|28
1620416720000|2021-05-07 19:45:20|1339.37|1335.37|1338.18|1334.18|1339.62|1335.62|1338.16|1334.16|25
1620416730000|2021-05-07 19:45:30|1338.2|1334.2|1338.34|1334.34|1338.35|1334.35|1338.08|1334.08|18
1620416740000|2021-05-07 19:45:40|1338.33|1334.33|1339.21|1335.21|1339.25|1335.25|1338.32|1334.32|23
1620416750000|2021-05-07 19:45:50|1339.24|1335.24|1338.8|1334.8|1339.53|1335.53|1338.8|1334.8|34
1620416760000|2021-05-07 19:46:00|1338.9|1334.9|1338.23|1334.23|1338.9|1334.9|1338.07|1334.07|28
1620416770000|2021-05-07 19:46:10|1338.21|1334.21|1338.03|1334.03|1338.81|1334.81|1338.03|1334.03|31
1620416780000|2021-05-07 19:46:20|1338.04|1334.04|1337.09|1333.09|1338.04|1334.04|1337.07|1333.07|35
1620416790000|2021-05-07 19:46:30|1337.11|1333.11|1336.82|1332.82|1337.22|1333.22|1336.67|1332.67|30
1620416800000|2021-05-07 19:46:40|1336.64|1332.64|1337.43|1333.43|1337.61|1333.61|1336.56|1332.56|28
1620416810000|2021-05-07 19:46:50|1337.52|1333.52|1336.77|1332.77|1337.67|1333.67|1336.7|1332.7|33
1620416820000|2021-05-07 19:47:00|1336.75|1332.75|1336.94|1332.94|1337.36|1333.36|1336.67|1332.67|33
1620416830000|2021-05-07 19:47:10|1337.17|1333.17|1338.47|1334.47|1338.47|1334.47|1337.17|1333.17|34
1620416840000|2021-05-07 19:47:20|1338.48|1334.48|1338.72|1334.72|1338.86|1334.86|1338.27|1334.27|33
1620416850000|2021-05-07 19:47:30|1338.75|1334.75|1338.42|1334.42|1338.75|1334.75|1338.04|1334.04|31
1620416860000|2021-05-07 19:47:40|1338.55|1334.55|1339.84|1335.84|1340.17|1336.17|1338.55|1334.55|33
1620416870000|2021-05-07 19:47:50|1339.73|1335.73|1339.77|1335.77|1339.77|1335.77|1339.11|1335.11|35
1620416880000|2021-05-07 19:48:00|1339.84|1335.84|1340.04|1336.04|1340.09|1336.09|1339.4|1335.4|30
1620416890000|2021-05-07 19:48:10|1340.05|1336.05|1341.5|1337.5|1341.58|1337.58|1340.05|1336.05|28
1620416900000|2021-05-07 19:48:20|1341.38|1337.38|1341.52|1337.52|1341.7|1337.7|1341.38|1337.38|22
1620416910000|2021-05-07 19:48:30|1341.72|1337.72|1342.96|1338.96|1343.16|1339.16|1341.72|1337.72|18
1620416920000|2021-05-07 19:48:40|1343.85|1339.85|1342.06|1338.06|1344.22|1340.22|1342.06|1338.06|32
1620416930000|2021-05-07 19:48:50|1342.31|1338.31|1343.25|1339.25|1343.25|1339.25|1342.2|1338.2|35
1620416940000|2021-05-07 19:49:00|1343.24|1339.24|1343.45|1339.45|1343.55|1339.55|1343.24|1339.24|30
1620416950000|2021-05-07 19:49:10|1343.48|1339.48|1342.74|1338.74|1343.48|1339.48|1342.74|1338.74|29
1620416960000|2021-05-07 19:49:20|1342.64|1338.64|1342.33|1338.33|1342.64|1338.64|1342.03|1338.03|29
1620416970000|2021-05-07 19:49:30|1342.31|1338.31|1341.83|1337.83|1342.47|1338.47|1341.5|1337.5|32
1620416980000|2021-05-07 19:49:40|1341.8|1337.8|1342.67|1338.67|1342.95|1338.95|1341.78|1337.78|29
1620416990000|2021-05-07 19:49:50|1342.66|1338.66|1343.25|1339.25|1343.25|1339.25|1342.33|1338.33|29
1620417000000|2021-05-07 19:50:00|1343.34|1339.34|1342.82|1338.82|1343.46|1339.46|1341.89|1337.89|29
1620417010000|2021-05-07 19:50:10|1342.74|1338.74|1342.97|1338.97|1342.97|1338.97|1342.11|1338.11|32
1620417020000|2021-05-07 19:50:20|1343.03|1339.03|1342.93|1338.93|1343.03|1339.03|1342.52|1338.52|30
1620417030000|2021-05-07 19:50:30|1342.94|1338.94|1344.28|1340.28|1344.28|1340.28|1342.94|1338.94|29
1620417040000|2021-05-07 19:50:40|1344.3|1340.3|1343.96|1339.96|1344.97|1340.97|1343.94|1339.94|28
1620417050000|2021-05-07 19:50:50|1343.79|1339.79|1344.55|1340.55|1344.55|1340.55|1343.31|1339.31|32
1620417060000|2021-05-07 19:51:00|1344.57|1340.57|1344.72|1340.72|1344.74|1340.74|1344.56|1340.56|17
1620417070000|2021-05-07 19:51:10|1344.56|1340.56|1344.51|1340.51|1344.58|1340.58|1344.15|1340.15|27
1620417080000|2021-05-07 19:51:20|1344.52|1340.52|1344.39|1340.39|1344.61|1340.61|1344.25|1340.25|31
1620417090000|2021-05-07 19:51:30|1344.4|1340.4|1343.44|1339.44|1344.4|1340.4|1343.44|1339.44|29
1620417100000|2021-05-07 19:51:40|1343.41|1339.41|1342.28|1338.28|1343.41|1339.41|1342.28|1338.28|33
1620417110000|2021-05-07 19:51:50|1342.41|1338.41|1341.82|1337.82|1342.68|1338.68|1341.22|1337.22|34
1620417120000|2021-05-07 19:52:00|1341.84|1337.84|1341.31|1337.31|1341.85|1337.85|1340.79|1336.79|32
1620417130000|2021-05-07 19:52:10|1341.45|1337.45|1341.31|1337.31|1341.51|1337.51|1340.83|1336.83|31
1620417140000|2021-05-07 19:52:20|1341.3|1337.3|1341.13|1337.13|1341.43|1337.43|1341.11|1337.11|36
1620417150000|2021-05-07 19:52:30|1341.19|1337.19|1341.55|1337.55|1341.8|1337.8|1341.18|1337.18|29
1620417160000|2021-05-07 19:52:40|1341.64|1337.64|1341.95|1337.95|1342.14|1338.14|1341.56|1337.56|20
1620417170000|2021-05-07 19:52:50|1341.94|1337.94|1342.02|1338.02|1342.3|1338.3|1341.78|1337.78|32
1620417180000|2021-05-07 19:53:00|1341.61|1337.61|1341.84|1337.84|1342.1|1338.1|1341.61|1337.61|23
1620417190000|2021-05-07 19:53:10|1341.8|1337.8|1341.23|1337.23|1341.93|1337.93|1341.01|1337.01|28
1620417200000|2021-05-07 19:53:20|1341.39|1337.39|1341.7|1337.7|1341.74|1337.74|1341.11|1337.11|27
1620417210000|2021-05-07 19:53:30|1341.76|1337.76|1341.48|1337.48|1342.09|1338.09|1341.48|1337.48|31
1620417220000|2021-05-07 19:53:40|1341.43|1337.43|1341.33|1337.33|1341.54|1337.54|1341.08|1337.08|37
1620417230000|2021-05-07 19:53:50|1341.35|1337.35|1341.85|1337.85|1341.91|1337.91|1341.12|1337.12|34
1620417240000|2021-05-07 19:54:00|1341.92|1337.92|1341.2|1337.2|1341.92|1337.92|1341.2|1337.2|20
1620417250000|2021-05-07 19:54:10|1341.19|1337.19|1341.28|1337.28|1341.33|1337.33|1340.89|1336.89|25
1620417260000|2021-05-07 19:54:20|1341.22|1337.22|1341.37|1337.37|1341.49|1337.49|1341.18|1337.18|31
1620417270000|2021-05-07 19:54:30|1341.36|1337.36|1341.04|1337.04|1341.53|1337.53|1340.88|1336.88|20
1620417280000|2021-05-07 19:54:40|1341.02|1337.02|1340.55|1336.55|1341.02|1337.02|1340.48|1336.48|22
1620417290000|2021-05-07 19:54:50|1340.56|1336.56|1340.65|1336.65|1340.79|1336.79|1340.28|1336.28|33
1620417300000|2021-05-07 19:55:00|1340.62|1336.62|1340.28|1336.28|1340.65|1336.65|1340.17|1336.17|28
1620417310000|2021-05-07 19:55:10|1340.27|1336.27|1340.45|1336.45|1340.63|1336.63|1340.23|1336.23|28
1620417320000|2021-05-07 19:55:20|1340.38|1336.38|1339.47|1335.47|1340.54|1336.54|1339.47|1335.47|37
1620417330000|2021-05-07 19:55:30|1339.49|1335.49|1339.27|1335.27|1340.11|1336.11|1339.27|1335.27|23
1620417340000|2021-05-07 19:55:40|1339.29|1335.29|1337.95|1333.95|1339.29|1335.29|1337.95|1333.95|32
1620417350000|2021-05-07 19:55:50|1338.19|1334.19|1337.81|1333.81|1338.28|1334.28|1337.55|1333.55|29
1620417360000|2021-05-07 19:56:00|1338.09|1334.09|1338.09|1334.09|1338.35|1334.35|1337.68|1333.68|30
1620417370000|2021-05-07 19:56:10|1338.2|1334.2|1338.59|1334.59|1338.59|1334.59|1337.49|1333.49|36
1620417380000|2021-05-07 19:56:20|1338.61|1334.61|1339.84|1335.84|1339.93|1335.93|1338.61|1334.61|27
1620417390000|2021-05-07 19:56:30|1339.81|1335.81|1340.28|1336.28|1340.28|1336.28|1339.7|1335.7|19
1620417400000|2021-05-07 19:56:40|1340.29|1336.29|1340.3|1336.3|1340.32|1336.32|1340.07|1336.07|18
1620417410000|2021-05-07 19:56:50|1340.41|1336.41|1339.98|1335.98|1341.16|1337.16|1339.82|1335.82|34
1620417420000|2021-05-07 19:57:00|1339.96|1335.96|1340.47|1336.47|1341.02|1337.02|1339.94|1335.94|21
1620417430000|2021-05-07 19:57:10|1340.68|1336.68|1340.83|1336.83|1341.07|1337.07|1340.68|1336.68|19
1620417440000|2021-05-07 19:57:20|1340.84|1336.84|1341.45|1337.45|1341.5|1337.5|1340.83|1336.83|17
1620417450000|2021-05-07 19:57:30|1341.17|1337.17|1341.15|1337.15|1341.69|1337.69|1340.78|1336.78|22
1620417460000|2021-05-07 19:57:40|1341.2|1337.2|1341.56|1337.56|1341.64|1337.64|1341.18|1337.18|34
1620417470000|2021-05-07 19:57:50|1341.66|1337.66|1342.76|1338.76|1342.76|1338.76|1341.66|1337.66|28
1620417480000|2021-05-07 19:58:00|1343.06|1339.06|1343.54|1339.54|1343.82|1339.82|1342.88|1338.88|21
1620417490000|2021-05-07 19:58:10|1342.87|1338.87|1344.12|1340.12|1344.18|1340.18|1342.87|1338.87|18
1620417500000|2021-05-07 19:58:20|1344.23|1340.23|1343.6|1339.6|1344.31|1340.31|1343.5|1339.5|17
1620417510000|2021-05-07 19:58:30|1344.13|1340.13|1343.77|1339.77|1344.34|1340.34|1343.55|1339.55|19
1620417520000|2021-05-07 19:58:40|1344.34|1340.34|1344.58|1340.58|1344.58|1340.58|1343.73|1339.73|19
1620417530000|2021-05-07 19:58:50|1344.73|1340.73|1344.76|1340.76|1345.23|1341.23|1343.97|1339.97|19
1620417540000|2021-05-07 19:59:00|1344.7|1340.7|1344.81|1340.81|1345.38|1341.38|1344.37|1340.37|19
1620417550000|2021-05-07 19:59:10|1345.13|1341.13|1342.96|1338.96|1345.13|1341.13|1342.93|1338.93|30
1620417560000|2021-05-07 19:59:20|1342.85|1338.85|1343.9|1339.9|1343.9|1339.9|1342.85|1338.85|26
1620417570000|2021-05-07 19:59:30|1344.14|1340.14|1344.57|1340.57|1345.25|1341.25|1344.12|1340.12|29
1620417580000|2021-05-07 19:59:40|1344.56|1340.56|1344.57|1340.57|1345.21|1341.21|1344.21|1340.21|22
1620417590000|2021-05-07 19:59:50|1344.62|1340.62|1344.51|1340.51|1345.43|1341.43|1344.29|1340.29|29
1620417600000|2021-05-07 20:00:00|1344.99|1340.99|1344.49|1340.49|1345.14|1341.14|1343.96|1339.96|30
1620417610000|2021-05-07 20:00:10|1344.48|1340.48|1345.22|1341.22|1345.53|1341.53|1344.06|1340.06|18
1620417620000|2021-05-07 20:00:20|1345.23|1341.23|1346.04|1342.04|1346.57|1342.57|1345.23|1341.23|27
1620417630000|2021-05-07 20:00:30|1345.99|1341.99|1344.96|1340.96|1346.25|1342.25|1344.96|1340.96|27
1620417640000|2021-05-07 20:00:40|1345.02|1341.02|1345.86|1341.86|1345.9|1341.9|1344.69|1340.69|36
1620417650000|2021-05-07 20:00:50|1345.87|1341.87|1345.13|1341.13|1346.05|1342.05|1344.93|1340.93|32
1620417660000|2021-05-07 20:01:00|1345.12|1341.12|1346.95|1342.95|1347.33|1343.33|1345.11|1341.11|20
1620417670000|2021-05-07 20:01:10|1346.96|1342.96|1350.17|1346.17|1350.29|1346.29|1346.96|1342.96|21
1620417680000|2021-05-07 20:01:20|1350.16|1346.16|1350.2|1346.2|1350.26|1346.26|1349.51|1345.51|23
1620417690000|2021-05-07 20:01:30|1350.19|1346.19|1350.57|1346.57|1350.75|1346.75|1350.18|1346.18|18
1620417700000|2021-05-07 20:01:40|1350.59|1346.59|1351.32|1347.32|1351.32|1347.32|1350.59|1346.59|15
1620417710000|2021-05-07 20:01:50|1351.3|1347.3|1351.03|1347.03|1351.47|1347.47|1350.91|1346.91|30
1620417720000|2021-05-07 20:02:00|1351.05|1347.05|1351.15|1347.15|1351.15|1347.15|1350.8|1346.8|18
1620417730000|2021-05-07 20:02:10|1351.12|1347.12|1352.91|1348.91|1352.92|1348.92|1351.06|1347.06|27
1620417740000|2021-05-07 20:02:20|1352.81|1348.81|1351.89|1347.89|1352.83|1348.83|1351.89|1347.89|23
1620417750000|2021-05-07 20:02:30|1351.81|1347.81|1352.02|1348.02|1352.11|1348.11|1351.66|1347.66|32
1620417760000|2021-05-07 20:02:40|1352|1348|1353.02|1349.02|1353.09|1349.09|1352|1348|24
1620417770000|2021-05-07 20:02:50|1352.93|1348.93|1352.25|1348.25|1352.93|1348.93|1352.13|1348.13|24
1620417780000|2021-05-07 20:03:00|1352|1348|1350.63|1346.63|1352|1348|1350.6|1346.6|33
1620417790000|2021-05-07 20:03:10|1350.6|1346.6|1352.13|1348.13|1352.3|1348.3|1350.52|1346.52|28
1620417800000|2021-05-07 20:03:20|1352.14|1348.14|1351.93|1347.93|1352.26|1348.26|1351.55|1347.55|29
1620417810000|2021-05-07 20:03:30|1351.91|1347.91|1351.46|1347.46|1351.91|1347.91|1351.36|1347.36|35
1620417820000|2021-05-07 20:03:40|1351.43|1347.43|1352.25|1348.25|1352.26|1348.26|1351.15|1347.15|25
1620417830000|2021-05-07 20:03:50|1352.29|1348.29|1353.59|1349.59|1353.73|1349.73|1352.29|1348.29|22
1620417840000|2021-05-07 20:04:00|1353.57|1349.57|1353.39|1349.39|1353.63|1349.63|1353.34|1349.34|25
1620417850000|2021-05-07 20:04:10|1353.38|1349.38|1353.47|1349.47|1353.56|1349.56|1353.34|1349.34|21
1620417860000|2021-05-07 20:04:20|1353.46|1349.46|1352.49|1348.49|1353.48|1349.48|1352.49|1348.49|20
1620417870000|2021-05-07 20:04:30|1352.51|1348.51|1351.61|1347.61|1352.51|1348.51|1351.28|1347.28|27
1620417880000|2021-05-07 20:04:40|1351.81|1347.81|1352.06|1348.06|1352.35|1348.35|1351.74|1347.74|21
1620417890000|2021-05-07 20:04:50|1352.04|1348.04|1351.49|1347.49|1352.04|1348.04|1351.02|1347.02|29
1620417900000|2021-05-07 20:05:00|1351.47|1347.47|1352.68|1348.68|1352.68|1348.68|1351.47|1347.47|23
1620417910000|2021-05-07 20:05:10|1352.67|1348.67|1353.65|1349.65|1354.02|1350.02|1352.67|1348.67|25
1620417920000|2021-05-07 20:05:20|1353.53|1349.53|1352.76|1348.76|1353.53|1349.53|1352.65|1348.65|32
1620417930000|2021-05-07 20:05:30|1352.75|1348.75|1352.8|1348.8|1352.86|1348.86|1352.61|1348.61|24
1620417940000|2021-05-07 20:05:40|1352.79|1348.79|1352.33|1348.33|1352.79|1348.79|1352.3|1348.3|29
1620417950000|2021-05-07 20:05:50|1352.36|1348.36|1351.95|1347.95|1352.38|1348.38|1351.66|1347.66|22
1620417960000|2021-05-07 20:06:00|1351.96|1347.96|1352.95|1348.95|1353.02|1349.02|1351.8|1347.8|32
1620417970000|2021-05-07 20:06:10|1352.88|1348.88|1352.84|1348.84|1353.19|1349.19|1352.68|1348.68|30
1620417980000|2021-05-07 20:06:20|1352.85|1348.85|1353.01|1349.01|1353.01|1349.01|1352.43|1348.43|31
1620417990000|2021-05-07 20:06:30|1353.46|1349.46|1352.64|1348.64|1353.46|1349.46|1352.43|1348.43|24
1620418000000|2021-05-07 20:06:40|1353.04|1349.04|1353.84|1349.84|1353.88|1349.88|1352.5|1348.5|27
1620418010000|2021-05-07 20:06:50|1353.86|1349.86|1352.85|1348.85|1354.06|1350.06|1352.84|1348.84|31
1620418020000|2021-05-07 20:07:00|1352.88|1348.88|1352.58|1348.58|1352.91|1348.91|1351.49|1347.49|27
1620418030000|2021-05-07 20:07:10|1352.61|1348.61|1353.2|1349.2|1353.21|1349.21|1352.61|1348.61|26
1620418040000|2021-05-07 20:07:20|1353.27|1349.27|1353.41|1349.41|1354.26|1350.26|1353.22|1349.22|33
1620418050000|2021-05-07 20:07:30|1353.46|1349.46|1352.97|1348.97|1353.46|1349.46|1352.13|1348.13|31
1620418060000|2021-05-07 20:07:40|1353.02|1349.02|1351.47|1347.47|1353.29|1349.29|1351.29|1347.29|22
1620418070000|2021-05-07 20:07:50|1351.44|1347.44|1349.09|1345.09|1351.46|1347.46|1348.74|1344.74|27
1620418080000|2021-05-07 20:08:00|1349.04|1345.04|1348.35|1344.35|1349.29|1345.29|1348.35|1344.35|25
1620418090000|2021-05-07 20:08:10|1348.16|1344.16|1347.93|1343.93|1348.16|1344.16|1347.29|1343.29|27
1620418100000|2021-05-07 20:08:20|1347.89|1343.89|1348.23|1344.23|1348.76|1344.76|1347.78|1343.78|28
1620418110000|2021-05-07 20:08:30|1348.26|1344.26|1345.61|1341.61|1348.93|1344.93|1345.61|1341.61|36
1620418120000|2021-05-07 20:08:40|1345.68|1341.68|1344.39|1340.39|1345.68|1341.68|1344.27|1340.27|28
1620418130000|2021-05-07 20:08:50|1344.4|1340.4|1344.19|1340.19|1344.43|1340.43|1344.09|1340.09|23
1620418140000|2021-05-07 20:09:00|1344.22|1340.22|1345.44|1341.44|1345.44|1341.44|1344.18|1340.18|25
1620418150000|2021-05-07 20:09:10|1345.59|1341.59|1345.73|1341.73|1345.82|1341.82|1344.86|1340.86|31
1620418160000|2021-05-07 20:09:20|1345.74|1341.74|1346.45|1342.45|1346.54|1342.54|1345.59|1341.59|25
1620418170000|2021-05-07 20:09:30|1346.53|1342.53|1345.18|1341.18|1346.53|1342.53|1344.54|1340.54|32
1620418180000|2021-05-07 20:09:40|1345.25|1341.25|1345.66|1341.66|1345.7|1341.7|1345.25|1341.25|12
1620418190000|2021-05-07 20:09:50|1345.69|1341.69|1346.19|1342.19|1346.23|1342.23|1345.69|1341.69|20
1620418200000|2021-05-07 20:10:00|1346.16|1342.16|1345.8|1341.8|1346.16|1342.16|1345.67|1341.67|30
1620418210000|2021-05-07 20:10:10|1345.75|1341.75|1345.92|1341.92|1345.96|1341.96|1345.6|1341.6|23
1620418220000|2021-05-07 20:10:20|1345.9|1341.9|1346.53|1342.53|1346.53|1342.53|1345.88|1341.88|20
1620418230000|2021-05-07 20:10:30|1346.55|1342.55|1347.8|1343.8|1347.8|1343.8|1346.55|1342.55|28
1620418240000|2021-05-07 20:10:40|1347.81|1343.81|1347.93|1343.93|1348.12|1344.12|1347.81|1343.81|13
1620418250000|2021-05-07 20:10:50|1347.89|1343.89|1348.14|1344.14|1348.14|1344.14|1347.38|1343.38|15
1620418260000|2021-05-07 20:11:00|1348.06|1344.06|1346.97|1342.97|1348.16|1344.16|1346.78|1342.78|24
1620418270000|2021-05-07 20:11:10|1347.06|1343.06|1347.55|1343.55|1347.68|1343.68|1347.05|1343.05|21
1620418280000|2021-05-07 20:11:20|1347.53|1343.53|1347.98|1343.98|1347.99|1343.99|1347.11|1343.11|27
1620418290000|2021-05-07 20:11:30|1347.99|1343.99|1348.62|1344.62|1349.02|1345.02|1347.99|1343.99|23
1620418300000|2021-05-07 20:11:40|1348.61|1344.61|1348.61|1344.61|1348.74|1344.74|1348.61|1344.61|15
1620418310000|2021-05-07 20:11:50|1348.56|1344.56|1348.69|1344.69|1348.69|1344.69|1347.57|1343.57|28
1620418320000|2021-05-07 20:12:00|1348.74|1344.74|1348.47|1344.47|1348.79|1344.79|1348.46|1344.46|17
1620418330000|2021-05-07 20:12:10|1348.32|1344.32|1347.97|1343.97|1348.32|1344.32|1347.84|1343.84|18
1620418340000|2021-05-07 20:12:20|1347.98|1343.98|1348.97|1344.97|1348.97|1344.97|1347.98|1343.98|30
1620418350000|2021-05-07 20:12:30|1349.01|1345.01|1349.13|1345.13|1349.23|1345.23|1348.8|1344.8|21
1620418360000|2021-05-07 20:12:40|1349.08|1345.08|1349.23|1345.23|1349.23|1345.23|1348.93|1344.93|17
1620418370000|2021-05-07 20:12:50|1349.24|1345.24|1349.32|1345.32|1349.32|1345.32|1349.24|1345.24|7
1620418380000|2021-05-07 20:13:00|1349.37|1345.37|1349.94|1345.94|1350.07|1346.07|1349.37|1345.37|16
1620418390000|2021-05-07 20:13:10|1350.02|1346.02|1350.4|1346.4|1350.4|1346.4|1349.93|1345.93|7
1620418400000|2021-05-07 20:13:20|1350.44|1346.44|1352.35|1348.35|1352.48|1348.48|1350.29|1346.29|28
1620418410000|2021-05-07 20:13:30|1351.79|1347.79|1352.97|1348.97|1352.97|1348.97|1351.66|1347.66|21
1620418420000|2021-05-07 20:13:40|1352.19|1348.19|1353.26|1349.26|1353.6|1349.6|1351.7|1347.7|24
1620418430000|2021-05-07 20:13:50|1352.73|1348.73|1351.65|1347.65|1353.11|1349.11|1349.99|1345.99|32
1620418440000|2021-05-07 20:14:00|1352.24|1348.24|1351.18|1347.18|1352.25|1348.25|1351.13|1347.13|20
1620418450000|2021-05-07 20:14:10|1351.16|1347.16|1350.18|1346.18|1351.38|1347.38|1350.18|1346.18|20
1620418460000|2021-05-07 20:14:20|1350.16|1346.16|1349.94|1345.94|1350.7|1346.7|1349.93|1345.93|17
1620418470000|2021-05-07 20:14:30|1349.95|1345.95|1349.52|1345.52|1350.07|1346.07|1349.49|1345.49|22
1620418480000|2021-05-07 20:14:40|1349.54|1345.54|1350.02|1346.02|1350.02|1346.02|1349.54|1345.54|9
1620418490000|2021-05-07 20:14:50|1349.92|1345.92|1352.14|1348.14|1352.24|1348.24|1349.92|1345.92|34
1620418500000|2021-05-07 20:15:00|1352.12|1348.12|1350.5|1346.5|1352.29|1348.29|1350.27|1346.27|32
1620418510000|2021-05-07 20:15:10|1350.56|1346.56|1350.46|1346.46|1350.93|1346.93|1350.46|1346.46|27
1620418520000|2021-05-07 20:15:20|1350.41|1346.41|1349.78|1345.78|1350.41|1346.41|1349.7|1345.7|20
1620418530000|2021-05-07 20:15:30|1349.92|1345.92|1351.12|1347.12|1351.14|1347.14|1349.92|1345.92|27
1620418540000|2021-05-07 20:15:40|1351.13|1347.13|1351.57|1347.57|1351.58|1347.58|1351.13|1347.13|11
1620418550000|2021-05-07 20:15:50|1351.56|1347.56|1350.48|1346.48|1351.56|1347.56|1350.48|1346.48|18
1620418560000|2021-05-07 20:16:00|1350.57|1346.57|1350.36|1346.36|1350.57|1346.57|1350.32|1346.32|16
1620418570000|2021-05-07 20:16:10|1350.34|1346.34|1350.36|1346.36|1350.42|1346.42|1349.76|1345.76|24
1620418580000|2021-05-07 20:16:20|1350.43|1346.43|1350.1|1346.1|1350.52|1346.52|1350.09|1346.09|17
1620418590000|2021-05-07 20:16:30|1350.11|1346.11|1350.69|1346.69|1351.26|1347.26|1350.11|1346.11|23
1620418600000|2021-05-07 20:16:40|1350.72|1346.72|1349.33|1345.33|1350.72|1346.72|1349.32|1345.32|30
1620418610000|2021-05-07 20:16:50|1349.3|1345.3|1349.42|1345.42|1349.42|1345.42|1349.29|1345.29|13
1620418620000|2021-05-07 20:17:00|1349.43|1345.43|1350.17|1346.17|1350.35|1346.35|1349.43|1345.43|15
1620418630000|2021-05-07 20:17:10|1350.1|1346.1|1349.42|1345.42|1350.1|1346.1|1349.1|1345.1|22
1620418640000|2021-05-07 20:17:20|1349.41|1345.41|1349.65|1345.65|1349.83|1345.83|1349.41|1345.41|19
1620418650000|2021-05-07 20:17:30|1350.24|1346.24|1350.43|1346.43|1350.43|1346.43|1350.08|1346.08|13
1620418660000|2021-05-07 20:17:40|1350.48|1346.48|1349.89|1345.89|1350.48|1346.48|1349.86|1345.86|15
1620418670000|2021-05-07 20:17:50|1349.92|1345.92|1348.39|1344.39|1349.92|1345.92|1348.25|1344.25|18
1620418680000|2021-05-07 20:18:00|1348.37|1344.37|1348.11|1344.11|1348.75|1344.75|1348|1344|10
1620418690000|2021-05-07 20:18:10|1347.99|1343.99|1348.05|1344.05|1348.05|1344.05|1347.99|1343.99|9
1620418700000|2021-05-07 20:18:20|1348.07|1344.07|1348.04|1344.04|1348.25|1344.25|1348.04|1344.04|8
1620418710000|2021-05-07 20:18:30|1348.02|1344.02|1348.11|1344.11|1348.16|1344.16|1348.01|1344.01|19
1620418720000|2021-05-07 20:18:40|1348.07|1344.07|1345.98|1341.98|1348.07|1344.07|1345.98|1341.98|25
1620418730000|2021-05-07 20:18:50|1346|1342|1345.89|1341.89|1346|1342|1345.52|1341.52|16
1620418740000|2021-05-07 20:19:00|1345.68|1341.68|1343.86|1339.86|1345.73|1341.73|1343.78|1339.78|21
1620418750000|2021-05-07 20:19:10|1343.87|1339.87|1343.83|1339.83|1343.87|1339.87|1343.79|1339.79|9
1620418760000|2021-05-07 20:19:20|1343.85|1339.85|1343.27|1339.27|1343.85|1339.85|1343.01|1339.01|20
1620418770000|2021-05-07 20:19:30|1343.23|1339.23|1343.52|1339.52|1343.66|1339.66|1343.18|1339.18|15
1620418780000|2021-05-07 20:19:40|1343.54|1339.54|1344.16|1340.16|1344.24|1340.24|1343.21|1339.21|26
1620418790000|2021-05-07 20:19:50|1344.17|1340.17|1344.38|1340.38|1344.53|1340.53|1344.17|1340.17|19
1620418800000|2021-05-07 20:20:00|1344.29|1340.29|1344.51|1340.51|1344.51|1340.51|1344|1340|19
1620418810000|2021-05-07 20:20:10|1344.52|1340.52|1345.67|1341.67|1345.89|1341.89|1344.52|1340.52|30
1620418820000|2021-05-07 20:20:20|1345.51|1341.51|1347.27|1343.27|1347.48|1343.48|1345.51|1341.51|20
1620418830000|2021-05-07 20:20:30|1347.12|1343.12|1346.42|1342.42|1347.12|1343.12|1346.38|1342.38|27
1620418840000|2021-05-07 20:20:40|1346.44|1342.44|1344.92|1340.92|1346.88|1342.88|1344.35|1340.35|24
1620418850000|2021-05-07 20:20:50|1344.91|1340.91|1344.96|1340.96|1344.96|1340.96|1344.45|1340.45|23
1620418860000|2021-05-07 20:21:00|1344.93|1340.93|1345.36|1341.36|1346.52|1342.52|1344.93|1340.93|29
1620418870000|2021-05-07 20:21:10|1345.35|1341.35|1343.24|1339.24|1345.35|1341.35|1343.24|1339.24|35
1620418880000|2021-05-07 20:21:20|1343.26|1339.26|1342.8|1338.8|1343.26|1339.26|1342.79|1338.79|11
1620418890000|2021-05-07 20:21:30|1342.81|1338.81|1342.47|1338.47|1342.81|1338.81|1342.05|1338.05|28
1620418900000|2021-05-07 20:21:40|1342.55|1338.55|1342.79|1338.79|1343.06|1339.06|1342.33|1338.33|32
1620418910000|2021-05-07 20:21:50|1342.72|1338.72|1342.38|1338.38|1342.77|1338.77|1342.03|1338.03|34
1620418920000|2021-05-07 20:22:00|1342.43|1338.43|1342.44|1338.44|1342.79|1338.79|1342.4|1338.4|27
1620418930000|2021-05-07 20:22:10|1341.62|1337.62|1343.06|1339.06|1343.07|1339.07|1341.62|1337.62|29
1620418940000|2021-05-07 20:22:20|1343|1339|1343.21|1339.21|1343.22|1339.22|1342.99|1338.99|28
1620418950000|2021-05-07 20:22:30|1343.2|1339.2|1343.58|1339.58|1343.58|1339.58|1343.2|1339.2|25
1620418960000|2021-05-07 20:22:40|1343.72|1339.72|1343.56|1339.56|1343.72|1339.72|1343.52|1339.52|21
1620418970000|2021-05-07 20:22:50|1343.62|1339.62|1345.49|1341.49|1345.5|1341.5|1343.62|1339.62|30
1620418980000|2021-05-07 20:23:00|1345.43|1341.43|1345.01|1341.01|1345.98|1341.98|1344.72|1340.72|37
1620418990000|2021-05-07 20:23:10|1345.02|1341.02|1345.37|1341.37|1345.6|1341.6|1344.95|1340.95|30
1620419000000|2021-05-07 20:23:20|1345.34|1341.34|1345.99|1341.99|1346.03|1342.03|1345.25|1341.25|33
1620419010000|2021-05-07 20:23:30|1345.94|1341.94|1345.02|1341.02|1345.94|1341.94|1344.99|1340.99|32
1620419020000|2021-05-07 20:23:40|1345|1341|1344.62|1340.62|1345|1341|1344.61|1340.61|24
1620419030000|2021-05-07 20:23:50|1344.69|1340.69|1343.99|1339.99|1344.69|1340.69|1343.95|1339.95|22
1620419040000|2021-05-07 20:24:00|1343.96|1339.96|1343.62|1339.62|1344.04|1340.04|1343.62|1339.62|20
1620419050000|2021-05-07 20:24:10|1343.61|1339.61|1343.58|1339.58|1343.62|1339.62|1343.54|1339.54|21
1620419060000|2021-05-07 20:24:20|1343.66|1339.66|1343.01|1339.01|1343.66|1339.66|1343.01|1339.01|20
1620419070000|2021-05-07 20:24:30|1343.02|1339.02|1343.74|1339.74|1343.74|1339.74|1343.01|1339.01|33
1620419080000|2021-05-07 20:24:40|1343.76|1339.76|1343.65|1339.65|1344.03|1340.03|1343.32|1339.32|34
1620419090000|2021-05-07 20:24:50|1343.73|1339.73|1344.2|1340.2|1344.26|1340.26|1343.73|1339.73|25
1620419100000|2021-05-07 20:25:00|1344.21|1340.21|1343.85|1339.85|1344.22|1340.22|1343.83|1339.83|23
1620419110000|2021-05-07 20:25:10|1343.86|1339.86|1342.71|1338.71|1343.86|1339.86|1342.61|1338.61|29
1620419120000|2021-05-07 20:25:20|1342.66|1338.66|1342.77|1338.77|1342.77|1338.77|1342.52|1338.52|30
1620419130000|2021-05-07 20:25:30|1342.83|1338.83|1343.03|1339.03|1343.16|1339.16|1342.83|1338.83|30
1620419140000|2021-05-07 20:25:40|1343.02|1339.02|1342.56|1338.56|1343.07|1339.07|1342.3|1338.3|32
1620419150000|2021-05-07 20:25:50|1342.55|1338.55|1341.73|1337.73|1342.57|1338.57|1341.72|1337.72|28
1620419160000|2021-05-07 20:26:00|1341.16|1337.16|1339.88|1335.88|1341.18|1337.18|1339.88|1335.88|29
1620419170000|2021-05-07 20:26:10|1339.69|1335.69|1336.7|1332.7|1339.72|1335.72|1336.53|1332.53|39
1620419180000|2021-05-07 20:26:20|1336.72|1332.72|1337.6|1333.6|1337.6|1333.6|1336.37|1332.37|39
1620419190000|2021-05-07 20:26:30|1337.49|1333.49|1337.27|1333.27|1337.56|1333.56|1336.75|1332.75|35
1620419200000|2021-05-07 20:26:40|1337.28|1333.28|1335.08|1331.08|1337.3|1333.3|1334.96|1330.96|33
1620419210000|2021-05-07 20:26:50|1335.02|1331.02|1335.69|1331.69|1335.71|1331.71|1334.82|1330.82|33
1620419220000|2021-05-07 20:27:00|1335.72|1331.72|1334.7|1330.7|1335.8|1331.8|1334.7|1330.7|32
1620419230000|2021-05-07 20:27:10|1334.72|1330.72|1335.78|1331.78|1335.78|1331.78|1333.96|1329.96|37
1620419240000|2021-05-07 20:27:20|1335.82|1331.82|1337.23|1333.23|1337.24|1333.24|1335.82|1331.82|27
1620419250000|2021-05-07 20:27:30|1337.22|1333.22|1336.76|1332.76|1337.24|1333.24|1336.53|1332.53|25
1620419260000|2021-05-07 20:27:40|1336.84|1332.84|1337.83|1333.83|1337.88|1333.88|1336.84|1332.84|30
1620419270000|2021-05-07 20:27:50|1337.82|1333.82|1338.02|1334.02|1338.09|1334.09|1337.81|1333.81|22
1620419280000|2021-05-07 20:28:00|1338.03|1334.03|1340.06|1336.06|1340.06|1336.06|1337.88|1333.88|29
1620419290000|2021-05-07 20:28:10|1340.49|1336.49|1340.81|1336.81|1341.2|1337.2|1340.49|1336.49|24
1620419300000|2021-05-07 20:28:20|1340.79|1336.79|1341.56|1337.56|1341.56|1337.56|1340.72|1336.72|33
1620419310000|2021-05-07 20:28:30|1341.44|1337.44|1341.12|1337.12|1341.44|1337.44|1341.05|1337.05|26
1620419320000|2021-05-07 20:28:40|1341.11|1337.11|1342.38|1338.38|1342.47|1338.47|1341.11|1337.11|26
1620419330000|2021-05-07 20:28:50|1342.42|1338.42|1341.19|1337.19|1342.43|1338.43|1341.08|1337.08|26
1620419340000|2021-05-07 20:29:00|1340.97|1336.97|1340.04|1336.04|1341.12|1337.12|1339.96|1335.96|32
1620419350000|2021-05-07 20:29:10|1340.18|1336.18|1340.59|1336.59|1340.79|1336.79|1339.9|1335.9|31
1620419360000|2021-05-07 20:29:20|1341.08|1337.08|1340.88|1336.88|1341.22|1337.22|1340.79|1336.79|31
1620419370000|2021-05-07 20:29:30|1340.85|1336.85|1339.82|1335.82|1340.85|1336.85|1339.82|1335.82|27
1620419380000|2021-05-07 20:29:40|1339.75|1335.75|1340.73|1336.73|1340.73|1336.73|1339.57|1335.57|28
1620419390000|2021-05-07 20:29:50|1340.74|1336.74|1340.03|1336.03|1340.91|1336.91|1339.94|1335.94|23
1620419400000|2021-05-07 20:30:00|1340.04|1336.04|1339.5|1335.5|1340.24|1336.24|1339.43|1335.43|31
1620419410000|2021-05-07 20:30:10|1339.42|1335.42|1338.46|1334.46|1339.42|1335.42|1338.46|1334.46|36
1620419420000|2021-05-07 20:30:20|1338.47|1334.47|1339.13|1335.13|1339.13|1335.13|1338.47|1334.47|37
1620419430000|2021-05-07 20:30:30|1339.11|1335.11|1339.4|1335.4|1339.47|1335.47|1338.68|1334.68|29
1620419440000|2021-05-07 20:30:40|1339.39|1335.39|1337.62|1333.62|1339.39|1335.39|1337.41|1333.41|32
1620419450000|2021-05-07 20:30:50|1337.68|1333.68|1338.37|1334.37|1338.37|1334.37|1337.64|1333.64|30
1620419460000|2021-05-07 20:31:00|1338.38|1334.38|1337.65|1333.65|1338.41|1334.41|1337.14|1333.14|37
1620419470000|2021-05-07 20:31:10|1337.59|1333.59|1337.61|1333.61|1337.84|1333.84|1337.37|1333.37|29
1620419480000|2021-05-07 20:31:20|1337.68|1333.68|1339.13|1335.13|1339.15|1335.15|1337.6|1333.6|31
1620419490000|2021-05-07 20:31:30|1339.11|1335.11|1339.54|1335.54|1339.73|1335.73|1339.09|1335.09|21
1620419500000|2021-05-07 20:31:40|1339.53|1335.53|1338.8|1334.8|1339.53|1335.53|1338.34|1334.34|33
1620419510000|2021-05-07 20:31:50|1338.81|1334.81|1339.45|1335.45|1339.58|1335.58|1338.81|1334.81|27
1620419520000|2021-05-07 20:32:00|1339.52|1335.52|1340.18|1336.18|1340.18|1336.18|1339.28|1335.28|23
1620419530000|2021-05-07 20:32:10|1340.19|1336.19|1341.73|1337.73|1341.73|1337.73|1340.19|1336.19|28
1620419540000|2021-05-07 20:32:20|1341.71|1337.71|1343.07|1339.07|1343.21|1339.21|1341.65|1337.65|30
1620419550000|2021-05-07 20:32:30|1343.42|1339.42|1343.52|1339.52|1343.94|1339.94|1343.12|1339.12|30
1620419560000|2021-05-07 20:32:40|1343.54|1339.54|1344.79|1340.79|1345.34|1341.34|1343.38|1339.38|29
1620419570000|2021-05-07 20:32:50|1344.7|1340.7|1344.55|1340.55|1344.83|1340.83|1344.51|1340.51|29
1620419580000|2021-05-07 20:33:00|1344.54|1340.54|1344.28|1340.28|1344.82|1340.82|1344.27|1340.27|27
1620419590000|2021-05-07 20:33:10|1344.4|1340.4|1344.07|1340.07|1344.59|1340.59|1344.07|1340.07|21
1620419600000|2021-05-07 20:33:20|1344.45|1340.45|1345.39|1341.39|1345.4|1341.4|1344.1|1340.1|26
1620419610000|2021-05-07 20:33:30|1345.42|1341.42|1346.27|1342.27|1346.42|1342.42|1345.42|1341.42|28
1620419620000|2021-05-07 20:33:40|1346.35|1342.35|1345.1|1341.1|1346.51|1342.51|1345.07|1341.07|33
1620419630000|2021-05-07 20:33:50|1345.12|1341.12|1346.04|1342.04|1346.04|1342.04|1345.12|1341.12|39
1620419640000|2021-05-07 20:34:00|1346.07|1342.07|1348.43|1344.43|1348.72|1344.72|1346.07|1342.07|34
1620419650000|2021-05-07 20:34:10|1348.44|1344.44|1348.3|1344.3|1348.44|1344.44|1348.09|1344.09|29
1620419660000|2021-05-07 20:34:20|1348.29|1344.29|1345.83|1341.83|1348.29|1344.29|1345.79|1341.79|32
1620419670000|2021-05-07 20:34:30|1345.82|1341.82|1345.83|1341.83|1346.12|1342.12|1345.38|1341.38|30
1620419680000|2021-05-07 20:34:40|1345.98|1341.98|1346.5|1342.5|1346.5|1342.5|1345.68|1341.68|36
1620419690000|2021-05-07 20:34:50|1346.45|1342.45|1347.53|1343.53|1347.92|1343.92|1346.43|1342.43|29
1620419700000|2021-05-07 20:35:00|1347.5|1343.5|1347.5|1343.5|1347.63|1343.63|1346.01|1342.01|38
1620419710000|2021-05-07 20:35:10|1347.53|1343.53|1348.15|1344.15|1348.48|1344.48|1347.53|1343.53|29
1620419720000|2021-05-07 20:35:20|1348.16|1344.16|1348.04|1344.04|1348.42|1344.42|1348.04|1344.04|27
1620419730000|2021-05-07 20:35:30|1348.05|1344.05|1349.64|1345.64|1349.75|1345.75|1348.05|1344.05|27
1620419740000|2021-05-07 20:35:40|1349.65|1345.65|1350.53|1346.53|1350.53|1346.53|1349.56|1345.56|32
1620419750000|2021-05-07 20:35:50|1350.55|1346.55|1350.53|1346.53|1350.84|1346.84|1350.53|1346.53|24
1620419760000|2021-05-07 20:36:00|1350.56|1346.56|1350.71|1346.71|1350.72|1346.72|1350.47|1346.47|27
1620419770000|2021-05-07 20:36:10|1350.7|1346.7|1351.63|1347.63|1351.63|1347.63|1350.29|1346.29|32
1620419780000|2021-05-07 20:36:20|1351.6|1347.6|1352|1348|1352.32|1348.32|1351.32|1347.32|28
1620419790000|2021-05-07 20:36:30|1351.99|1347.99|1351.78|1347.78|1351.99|1347.99|1351.75|1347.75|26
1620419800000|2021-05-07 20:36:40|1351.8|1347.8|1351.95|1347.95|1352|1348|1351.77|1347.77|15
1620419810000|2021-05-07 20:36:50|1351.94|1347.94|1351.7|1347.7|1352.02|1348.02|1351.7|1347.7|17
1620419820000|2021-05-07 20:37:00|1351.61|1347.61|1351.15|1347.15|1351.61|1347.61|1350.82|1346.82|34
1620419830000|2021-05-07 20:37:10|1351.21|1347.21|1352.11|1348.11|1352.11|1348.11|1351.09|1347.09|19
1620419840000|2021-05-07 20:37:20|1352.02|1348.02|1351.99|1347.99|1352.03|1348.03|1351.96|1347.96|23
1620419850000|2021-05-07 20:37:30|1351.95|1347.95|1351.32|1347.32|1351.95|1347.95|1351.19|1347.19|22
1620419860000|2021-05-07 20:37:40|1351.31|1347.31|1351.97|1347.97|1351.97|1347.97|1351.29|1347.29|30
1620419870000|2021-05-07 20:37:50|1352.02|1348.02|1352.35|1348.35|1352.42|1348.42|1351.98|1347.98|24
1620419880000|2021-05-07 20:38:00|1352.32|1348.32|1352.18|1348.18|1352.4|1348.4|1352.14|1348.14|21
1620419890000|2021-05-07 20:38:10|1352.14|1348.14|1352.08|1348.08|1352.38|1348.38|1352.05|1348.05|16
1620419900000|2021-05-07 20:38:20|1352.15|1348.15|1352.13|1348.13|1352.32|1348.32|1352.13|1348.13|15
1620419910000|2021-05-07 20:38:30|1352.16|1348.16|1351.92|1347.92|1352.17|1348.17|1351.28|1347.28|30
1620419920000|2021-05-07 20:38:40|1351.76|1347.76|1351.58|1347.58|1351.84|1347.84|1351.56|1347.56|33
1620419930000|2021-05-07 20:38:50|1351.56|1347.56|1351.31|1347.31|1351.66|1347.66|1351.31|1347.31|28
1620419940000|2021-05-07 20:39:00|1351.32|1347.32|1351.15|1347.15|1351.39|1347.39|1351.13|1347.13|21
1620419950000|2021-05-07 20:39:10|1351.14|1347.14|1351.94|1347.94|1351.98|1347.98|1350.42|1346.42|32
1620419960000|2021-05-07 20:39:20|1352.18|1348.18|1353.12|1349.12|1353.17|1349.17|1352.18|1348.18|25
1620419970000|2021-05-07 20:39:30|1353.16|1349.16|1353.25|1349.25|1353.25|1349.25|1352.87|1348.87|15
1620419980000|2021-05-07 20:39:40|1353.26|1349.26|1352.16|1348.16|1353.29|1349.29|1352.14|1348.14|27
1620419990000|2021-05-07 20:39:50|1352.29|1348.29|1351.35|1347.35|1352.52|1348.52|1351.29|1347.29|34
1620420000000|2021-05-07 20:40:00|1351.46|1347.46|1352.4|1348.4|1352.42|1348.42|1351.46|1347.46|30
1620420010000|2021-05-07 20:40:10|1352.45|1348.45|1352.32|1348.32|1352.48|1348.48|1352.17|1348.17|23
1620420020000|2021-05-07 20:40:20|1352.33|1348.33|1352.2|1348.2|1352.56|1348.56|1352.02|1348.02|21
1620420030000|2021-05-07 20:40:30|1352.22|1348.22|1352.56|1348.56|1352.56|1348.56|1352.05|1348.05|32
1620420040000|2021-05-07 20:40:40|1352.61|1348.61|1353.06|1349.06|1353.06|1349.06|1352.51|1348.51|25
1620420050000|2021-05-07 20:40:50|1353.05|1349.05|1353.32|1349.32|1353.32|1349.32|1352.98|1348.98|24
1620420060000|2021-05-07 20:41:00|1353.33|1349.33|1353.08|1349.08|1353.34|1349.34|1353.05|1349.05|32
1620420070000|2021-05-07 20:41:10|1353.09|1349.09|1352.99|1348.99|1353.13|1349.13|1352.92|1348.92|25
1620420080000|2021-05-07 20:41:20|1353.01|1349.01|1353.57|1349.57|1353.62|1349.62|1352.98|1348.98|25
1620420090000|2021-05-07 20:41:30|1353.61|1349.61|1353.57|1349.57|1353.62|1349.62|1353.57|1349.57|13
1620420100000|2021-05-07 20:41:40|1353.56|1349.56|1352.27|1348.27|1353.56|1349.56|1351.87|1347.87|34
1620420110000|2021-05-07 20:41:50|1352.36|1348.36|1353.21|1349.21|1353.21|1349.21|1352.32|1348.32|15
1620420120000|2021-05-07 20:42:00|1353.44|1349.44|1353.63|1349.63|1353.95|1349.95|1353.38|1349.38|25
1620420130000|2021-05-07 20:42:10|1353.62|1349.62|1352.79|1348.79|1353.69|1349.69|1352.78|1348.78|34
1620420140000|2021-05-07 20:42:20|1352.89|1348.89|1353.65|1349.65|1353.65|1349.65|1352.89|1348.89|24
1620420150000|2021-05-07 20:42:30|1353.59|1349.59|1351.7|1347.7|1353.75|1349.75|1351.62|1347.62|29
1620420160000|2021-05-07 20:42:40|1351.75|1347.75|1353.4|1349.4|1353.44|1349.44|1351.75|1347.75|26
1620420170000|2021-05-07 20:42:50|1353.34|1349.34|1353.18|1349.18|1353.35|1349.35|1353.08|1349.08|21
1620420180000|2021-05-07 20:43:00|1353.48|1349.48|1352.16|1348.16|1353.48|1349.48|1352.11|1348.11|34
1620420190000|2021-05-07 20:43:10|1351.98|1347.98|1350.98|1346.98|1351.98|1347.98|1350.98|1346.98|31
1620420200000|2021-05-07 20:43:20|1350.95|1346.95|1349.92|1345.92|1350.97|1346.97|1349.89|1345.89|27
1620420210000|2021-05-07 20:43:30|1349.62|1345.62|1347.58|1343.58|1349.62|1345.62|1347.31|1343.31|36
1620420220000|2021-05-07 20:43:40|1347.52|1343.52|1346.73|1342.73|1348.1|1344.1|1345.48|1341.48|35
1620420230000|2021-05-07 20:43:50|1346.74|1342.74|1346.63|1342.63|1347.34|1343.34|1346.48|1342.48|35
1620420240000|2021-05-07 20:44:00|1346.62|1342.62|1346.7|1342.7|1346.79|1342.79|1346.48|1342.48|24
1620420250000|2021-05-07 20:44:10|1346.55|1342.55|1346.58|1342.58|1346.58|1342.58|1346.15|1342.15|38
1620420260000|2021-05-07 20:44:20|1346.65|1342.65|1347.13|1343.13|1347.13|1343.13|1346.65|1342.65|31
1620420270000|2021-05-07 20:44:30|1347.02|1343.02|1347.64|1343.64|1348.31|1344.31|1347.01|1343.01|26
1620420280000|2021-05-07 20:44:40|1347.65|1343.65|1347.32|1343.32|1347.93|1343.93|1346.91|1342.91|29
1620420290000|2021-05-07 20:44:50|1347.5|1343.5|1348.86|1344.86|1348.9|1344.9|1347.4|1343.4|19
1620420300000|2021-05-07 20:45:00|1348.93|1344.93|1348.57|1344.57|1348.93|1344.93|1348.51|1344.51|26
1620420310000|2021-05-07 20:45:10|1348.6|1344.6|1348.37|1344.37|1348.61|1344.61|1348|1344|26
1620420320000|2021-05-07 20:45:20|1348.75|1344.75|1350.8|1346.8|1350.8|1346.8|1348.75|1344.75|37
1620420330000|2021-05-07 20:45:30|1350.81|1346.81|1350.89|1346.89|1352.07|1348.07|1350.69|1346.69|33
1620420340000|2021-05-07 20:45:40|1350.87|1346.87|1351.11|1347.11|1351.46|1347.46|1350.87|1346.87|28
1620420350000|2021-05-07 20:45:50|1351.1|1347.1|1351.31|1347.31|1351.39|1347.39|1350.6|1346.6|29
1620420360000|2021-05-07 20:46:00|1351.3|1347.3|1350.94|1346.94|1351.38|1347.38|1350.71|1346.71|26
1620420370000|2021-05-07 20:46:10|1351.01|1347.01|1352.75|1348.75|1352.79|1348.79|1351.01|1347.01|36
1620420380000|2021-05-07 20:46:20|1352.76|1348.76|1352|1348|1352.76|1348.76|1351.89|1347.89|31
1620420390000|2021-05-07 20:46:30|1352.01|1348.01|1350.38|1346.38|1352.01|1348.01|1350.38|1346.38|32
1620420400000|2021-05-07 20:46:40|1350.58|1346.58|1350.86|1346.86|1351.02|1347.02|1350.45|1346.45|35
1620420410000|2021-05-07 20:46:50|1350.87|1346.87|1350.32|1346.32|1350.87|1346.87|1349.89|1345.89|31
1620420420000|2021-05-07 20:47:00|1350.35|1346.35|1348.69|1344.69|1350.45|1346.45|1348.61|1344.61|34
1620420430000|2021-05-07 20:47:10|1348.71|1344.71|1348.92|1344.92|1349.18|1345.18|1348.7|1344.7|31
1620420440000|2021-05-07 20:47:20|1348.91|1344.91|1347.09|1343.09|1348.91|1344.91|1346.88|1342.88|25
1620420450000|2021-05-07 20:47:30|1347.12|1343.12|1346.54|1342.54|1347.13|1343.13|1346.38|1342.38|37
1620420460000|2021-05-07 20:47:40|1346.52|1342.52|1347.39|1343.39|1347.39|1343.39|1346.12|1342.12|31
1620420470000|2021-05-07 20:47:50|1347.75|1343.75|1348.07|1344.07|1348.3|1344.3|1347.75|1343.75|31
1620420480000|2021-05-07 20:48:00|1348.06|1344.06|1348.15|1344.15|1348.45|1344.45|1347.72|1343.72|34
1620420490000|2021-05-07 20:48:10|1348.16|1344.16|1347.99|1343.99|1348.16|1344.16|1347.53|1343.53|27
1620420500000|2021-05-07 20:48:20|1347.98|1343.98|1347.48|1343.48|1348.36|1344.36|1347.46|1343.46|31
1620420510000|2021-05-07 20:48:30|1347.45|1343.45|1346.59|1342.59|1347.48|1343.48|1346.59|1342.59|30
1620420520000|2021-05-07 20:48:40|1346.61|1342.61|1344.98|1340.98|1346.69|1342.69|1344.97|1340.97|31
1620420530000|2021-05-07 20:48:50|1344.97|1340.97|1345.17|1341.17|1345.17|1341.17|1344.59|1340.59|28
1620420540000|2021-05-07 20:49:00|1345.15|1341.15|1344.79|1340.79|1345.22|1341.22|1344.53|1340.53|38
1620420550000|2021-05-07 20:49:10|1344.78|1340.78|1342.98|1338.98|1344.82|1340.82|1342.9|1338.9|32
1620420560000|2021-05-07 20:49:20|1342.96|1338.96|1342.7|1338.7|1343.03|1339.03|1342.65|1338.65|30
1620420570000|2021-05-07 20:49:30|1342.65|1338.65|1341.68|1337.68|1342.65|1338.65|1341.58|1337.58|32
1620420580000|2021-05-07 20:49:40|1341.67|1337.67|1341.19|1337.19|1341.81|1337.81|1341.19|1337.19|32
1620420590000|2021-05-07 20:49:50|1341.18|1337.18|1341.21|1337.21|1341.31|1337.31|1340.95|1336.95|33
1620420600000|2021-05-07 20:50:00|1341.23|1337.23|1340.22|1336.22|1341.24|1337.24|1339.98|1335.98|35
1620420610000|2021-05-07 20:50:10|1340.2|1336.2|1339.05|1335.05|1340.37|1336.37|1338.87|1334.87|26
1620420620000|2021-05-07 20:50:20|1338.96|1334.96|1337.42|1333.42|1338.97|1334.97|1336.67|1332.67|24
1620420630000|2021-05-07 20:50:30|1337.31|1333.31|1335.59|1331.59|1338.42|1334.42|1335.59|1331.59|31
1620420640000|2021-05-07 20:50:40|1335.57|1331.57|1335.36|1331.36|1335.74|1331.74|1335.34|1331.34|27
1620420650000|2021-05-07 20:50:50|1335.37|1331.37|1335.83|1331.83|1335.9|1331.9|1335.11|1331.11|32
1620420660000|2021-05-07 20:51:00|1335.75|1331.75|1335.2|1331.2|1335.93|1331.93|1334.78|1330.78|37
1620420670000|2021-05-07 20:51:10|1335.29|1331.29|1335.7|1331.7|1335.95|1331.95|1335.29|1331.29|37
1620420680000|2021-05-07 20:51:20|1335.83|1331.83|1335.85|1331.85|1335.9|1331.9|1335.63|1331.63|30
1620420690000|2021-05-07 20:51:30|1335.77|1331.77|1337.56|1333.56|1337.68|1333.68|1335.68|1331.68|36
1620420700000|2021-05-07 20:51:40|1337.57|1333.57|1338.69|1334.69|1339.11|1335.11|1337.49|1333.49|27
1620420710000|2021-05-07 20:51:50|1338.79|1334.79|1339.76|1335.76|1339.76|1335.76|1338.79|1334.79|31
1620420720000|2021-05-07 20:52:00|1339.74|1335.74|1338.72|1334.72|1340.24|1336.24|1338.72|1334.72|37
1620420730000|2021-05-07 20:52:10|1338.71|1334.71|1338.56|1334.56|1338.94|1334.94|1338.46|1334.46|24
1620420740000|2021-05-07 20:52:20|1338.59|1334.59|1338.67|1334.67|1338.87|1334.87|1338.41|1334.41|34
1620420750000|2021-05-07 20:52:30|1338.68|1334.68|1338.52|1334.52|1338.87|1334.87|1338.32|1334.32|28
1620420760000|2021-05-07 20:52:40|1338.53|1334.53|1339.24|1335.24|1339.3|1335.3|1338.53|1334.53|27
1620420770000|2021-05-07 20:52:50|1339.26|1335.26|1339.05|1335.05|1339.28|1335.28|1339.03|1335.03|19
1620420780000|2021-05-07 20:53:00|1339.04|1335.04|1340.12|1336.12|1340.12|1336.12|1338.96|1334.96|17
1620420790000|2021-05-07 20:53:10|1340.07|1336.07|1340.02|1336.02|1340.35|1336.35|1339.96|1335.96|35
1620420800000|2021-05-07 20:53:20|1340.01|1336.01|1342.6|1338.6|1342.6|1338.6|1339.92|1335.92|36
1620420810000|2021-05-07 20:53:30|1342.66|1338.66|1344.24|1340.24|1344.35|1340.35|1342.66|1338.66|31
1620420820000|2021-05-07 20:53:40|1344.33|1340.33|1345.77|1341.77|1345.8|1341.8|1344.33|1340.33|31
1620420830000|2021-05-07 20:53:50|1345.8|1341.8|1345.16|1341.16|1345.85|1341.85|1344.52|1340.52|32
1620420840000|2021-05-07 20:54:00|1345.56|1341.56|1346.26|1342.26|1346.26|1342.26|1345.56|1341.56|30
1620420850000|2021-05-07 20:54:10|1346.25|1342.25|1343.92|1339.92|1346.37|1342.37|1343.92|1339.92|36
1620420860000|2021-05-07 20:54:20|1343.98|1339.98|1343.74|1339.74|1343.98|1339.98|1343.32|1339.32|38
1620420870000|2021-05-07 20:54:30|1343.83|1339.83|1345.54|1341.54|1345.78|1341.78|1343.83|1339.83|28
1620420880000|2021-05-07 20:54:40|1345.72|1341.72|1344.79|1340.79|1345.72|1341.72|1344.78|1340.78|31
1620420890000|2021-05-07 20:54:50|1344.8|1340.8|1345.7|1341.7|1345.74|1341.74|1344.7|1340.7|33
1620420900000|2021-05-07 20:55:00|1345.93|1341.93|1347.01|1343.01|1347.05|1343.05|1345.93|1341.93|30
1620420910000|2021-05-07 20:55:10|1347.03|1343.03|1347.65|1343.65|1347.98|1343.98|1347.02|1343.02|29
1620420920000|2021-05-07 20:55:20|1347.84|1343.84|1347.48|1343.48|1348.01|1344.01|1347.48|1343.48|30
1620420930000|2021-05-07 20:55:30|1347.49|1343.49|1348.72|1344.72|1348.87|1344.87|1347.38|1343.38|23
1620420940000|2021-05-07 20:55:40|1348.82|1344.82|1349.15|1345.15|1349.17|1345.17|1348.61|1344.61|25
1620420950000|2021-05-07 20:55:50|1349.08|1345.08|1349.17|1345.17|1349.22|1345.22|1348.07|1344.07|29
1620420960000|2021-05-07 20:56:00|1349.18|1345.18|1350.04|1346.04|1350.08|1346.08|1349.18|1345.18|30
1620420970000|2021-05-07 20:56:10|1350.14|1346.14|1350.45|1346.45|1350.49|1346.49|1350.13|1346.13|23
1620420980000|2021-05-07 20:56:20|1350.44|1346.44|1350.9|1346.9|1350.97|1346.97|1350.4|1346.4|26
1620420990000|2021-05-07 20:56:30|1350.97|1346.97|1351.15|1347.15|1351.18|1347.18|1350.95|1346.95|26
1620421000000|2021-05-07 20:56:40|1351.16|1347.16|1351.5|1347.5|1351.5|1347.5|1351.12|1347.12|22
1620421010000|2021-05-07 20:56:50|1351.51|1347.51|1351.84|1347.84|1351.97|1347.97|1351.51|1347.51|33
1620421020000|2021-05-07 20:57:00|1351.78|1347.78|1351.86|1347.86|1352.25|1348.25|1351.57|1347.57|33
1620421030000|2021-05-07 20:57:10|1351.75|1347.75|1351.97|1347.97|1351.97|1347.97|1350.94|1346.94|29
1620421040000|2021-05-07 20:57:20|1351.96|1347.96|1351.66|1347.66|1352.17|1348.17|1351.66|1347.66|30
1620421050000|2021-05-07 20:57:30|1351.58|1347.58|1350.17|1346.17|1351.62|1347.62|1350.05|1346.05|31
1620421060000|2021-05-07 20:57:40|1350.16|1346.16|1349.85|1345.85|1350.19|1346.19|1349.65|1345.65|31
1620421070000|2021-05-07 20:57:50|1349.99|1345.99|1351.71|1347.71|1351.78|1347.78|1349.99|1345.99|35
1620421080000|2021-05-07 20:58:00|1351.84|1347.84|1351.41|1347.41|1351.84|1347.84|1351.14|1347.14|29
1620421090000|2021-05-07 20:58:10|1351.39|1347.39|1351.23|1347.23|1351.4|1347.4|1351.14|1347.14|29
1620421100000|2021-05-07 20:58:20|1351.2|1347.2|1352.01|1348.01|1352.01|1348.01|1351.09|1347.09|30
1620421110000|2021-05-07 20:58:30|1351.91|1347.91|1352.15|1348.15|1352.17|1348.17|1351.82|1347.82|20
1620421120000|2021-05-07 20:58:40|1352.5|1348.5|1351.47|1347.47|1352.51|1348.51|1351.39|1347.39|22
1620421130000|2021-05-07 20:58:50|1351.45|1347.45|1351.74|1347.74|1351.82|1347.82|1351.08|1347.08|29
1620457260000|2021-05-08 07:01:00|1379.05|1375.05|1378.51|1374.51|1379.07|1375.07|1378.37|1374.37|33
1620457270000|2021-05-08 07:01:10|1378.6|1374.6|1378.69|1374.69|1378.69|1374.69|1378.43|1374.43|35
1620457280000|2021-05-08 07:01:20|1378.64|1374.64|1378.39|1374.39|1378.69|1374.69|1378.32|1374.32|34
1620457290000|2021-05-08 07:01:30|1378.46|1374.46|1378.25|1374.25|1378.52|1374.52|1378.21|1374.21|32
1620457300000|2021-05-08 07:01:40|1378.24|1374.24|1377.39|1373.39|1378.24|1374.24|1377.39|1373.39|32
1620457310000|2021-05-08 07:01:50|1377.4|1373.4|1377.47|1373.47|1377.69|1373.69|1377.4|1373.4|27
1620457320000|2021-05-08 07:02:00|1377.52|1373.52|1377.33|1373.33|1377.52|1373.52|1377.32|1373.32|36
1620457330000|2021-05-08 07:02:10|1377.35|1373.35|1377.84|1373.84|1377.84|1373.84|1377.21|1373.21|30
1620457340000|2021-05-08 07:02:20|1377.98|1373.98|1377.75|1373.75|1378.07|1374.07|1377.75|1373.75|32
1620457350000|2021-05-08 07:02:30|1377.6|1373.6|1377.35|1373.35|1377.71|1373.71|1377.35|1373.35|31
1620457360000|2021-05-08 07:02:40|1377.32|1373.32|1376.87|1372.87|1377.37|1373.37|1376.86|1372.86|30
1620457370000|2021-05-08 07:02:50|1376.91|1372.91|1376.79|1372.79|1376.92|1372.92|1376.78|1372.78|24
1620457380000|2021-05-08 07:03:00|1376.63|1372.63|1375.76|1371.76|1376.63|1372.63|1375.66|1371.66|23
1620457390000|2021-05-08 07:03:10|1375.77|1371.77|1375.19|1371.19|1375.82|1371.82|1374.99|1370.99|28
1620457400000|2021-05-08 07:03:20|1375.05|1371.05|1374.79|1370.79|1375.12|1371.12|1374.74|1370.74|29
1620457410000|2021-05-08 07:03:30|1374.75|1370.75|1374.24|1370.24|1374.75|1370.75|1374.11|1370.11|36
1620457420000|2021-05-08 07:03:40|1374.27|1370.27|1374.07|1370.07|1374.3|1370.3|1373.99|1369.99|31
1620457430000|2021-05-08 07:03:50|1374.05|1370.05|1373.37|1369.37|1374.08|1370.08|1373.16|1369.16|35
1620457440000|2021-05-08 07:04:00|1373.39|1369.39|1373.57|1369.57|1373.63|1369.63|1373.19|1369.19|29
1620457450000|2021-05-08 07:04:10|1373.56|1369.56|1373.61|1369.61|1373.66|1369.66|1373.46|1369.46|31
1620457460000|2021-05-08 07:04:20|1373.62|1369.62|1373.46|1369.46|1373.65|1369.65|1373.44|1369.44|33
1620457470000|2021-05-08 07:04:30|1373.48|1369.48|1374.27|1370.27|1374.27|1370.27|1373.45|1369.45|28
1620457480000|2021-05-08 07:04:40|1374.28|1370.28|1375.29|1371.29|1375.3|1371.3|1374.25|1370.25|32
1620457490000|2021-05-08 07:04:50|1375.31|1371.31|1376.52|1372.52|1376.61|1372.61|1375.11|1371.11|34
1620457500000|2021-05-08 07:05:00|1376.51|1372.51|1377.28|1373.28|1377.7|1373.7|1376.33|1372.33|35
1620457510000|2021-05-08 07:05:10|1377.44|1373.44|1377.86|1373.86|1377.93|1373.93|1377.3|1373.3|29
1620457520000|2021-05-08 07:05:20|1377.87|1373.87|1378.79|1374.79|1378.87|1374.87|1377.86|1373.86|28
1620457530000|2021-05-08 07:05:30|1378.8|1374.8|1379.22|1375.22|1379.46|1375.46|1378.8|1374.8|24
1620457540000|2021-05-08 07:05:40|1379.25|1375.25|1379.57|1375.57|1379.78|1375.78|1379.2|1375.2|21
1620457550000|2021-05-08 07:05:50|1379.56|1375.56|1379.76|1375.76|1379.83|1375.83|1379.25|1375.25|30
1620457560000|2021-05-08 07:06:00|1379.56|1375.56|1379.24|1375.24|1379.91|1375.91|1379.22|1375.22|26
1620457570000|2021-05-08 07:06:10|1379.23|1375.23|1378.61|1374.61|1379.41|1375.41|1378.56|1374.56|33
1620457580000|2021-05-08 07:06:20|1378.58|1374.58|1377.73|1373.73|1378.58|1374.58|1377.72|1373.72|35
1620457590000|2021-05-08 07:06:30|1377.7|1373.7|1377.7|1373.7|1377.99|1373.99|1377.58|1373.58|32
1620457600000|2021-05-08 07:06:40|1378.1|1374.1|1377.97|1373.97|1378.1|1374.1|1377.4|1373.4|32
1620457610000|2021-05-08 07:06:50|1378.02|1374.02|1376.87|1372.87|1378.02|1374.02|1376.82|1372.82|34
1620457620000|2021-05-08 07:07:00|1376.41|1372.41|1376.35|1372.35|1376.41|1372.41|1376.07|1372.07|33
1620457630000|2021-05-08 07:07:10|1376.34|1372.34|1375.77|1371.77|1376.42|1372.42|1375.77|1371.77|24
1620457640000|2021-05-08 07:07:20|1375.8|1371.8|1375.64|1371.64|1376.02|1372.02|1375.64|1371.64|31
1620457650000|2021-05-08 07:07:30|1375.63|1371.63|1374.81|1370.81|1375.64|1371.64|1374.64|1370.64|31
1620457660000|2021-05-08 07:07:40|1374.8|1370.8|1374.51|1370.51|1374.96|1370.96|1374.38|1370.38|34
1620457670000|2021-05-08 07:07:50|1374.53|1370.53|1371.16|1367.16|1374.53|1370.53|1370.78|1366.78|32
1620457680000|2021-05-08 07:08:00|1371.15|1367.15|1370.21|1366.21|1371.34|1367.34|1370.11|1366.11|39
1620457690000|2021-05-08 07:08:10|1370.33|1366.33|1371.6|1367.6|1371.6|1367.6|1370.33|1366.33|37
1620457700000|2021-05-08 07:08:20|1371.69|1367.69|1371.74|1367.74|1372.01|1368.01|1371.39|1367.39|29
1620457710000|2021-05-08 07:08:30|1371.73|1367.73|1371.79|1367.79|1371.81|1367.81|1371.38|1367.38|27
1620457720000|2021-05-08 07:08:40|1371.78|1367.78|1371.5|1367.5|1372.16|1368.16|1371.5|1367.5|32
1620457730000|2021-05-08 07:08:50|1371.49|1367.49|1370.06|1366.06|1371.49|1367.49|1369.93|1365.93|38
1620457740000|2021-05-08 07:09:00|1370.04|1366.04|1368.2|1364.2|1370.08|1366.08|1368.2|1364.2|33
1620457750000|2021-05-08 07:09:10|1368.41|1364.41|1368.74|1364.74|1368.74|1364.74|1367.96|1363.96|40
1620457760000|2021-05-08 07:09:20|1368.73|1364.73|1370.05|1366.05|1370.26|1366.26|1368.71|1364.71|34
1620457770000|2021-05-08 07:09:30|1369.88|1365.88|1369.87|1365.87|1370.22|1366.22|1369.72|1365.72|34
1620457780000|2021-05-08 07:09:40|1370.14|1366.14|1369.75|1365.75|1370.24|1366.24|1369.74|1365.74|33
1620457790000|2021-05-08 07:09:50|1369.77|1365.77|1370.15|1366.15|1370.56|1366.56|1369.68|1365.68|34
1620457800000|2021-05-08 07:10:00|1370.5|1366.5|1370.63|1366.63|1370.74|1366.74|1370.5|1366.5|26
1620457810000|2021-05-08 07:10:10|1370.67|1366.67|1371.3|1367.3|1371.33|1367.33|1370.67|1366.67|28
1620457820000|2021-05-08 07:10:20|1371.32|1367.32|1371.48|1367.48|1371.52|1367.52|1371.3|1367.3|22
1620457830000|2021-05-08 07:10:30|1371.47|1367.47|1370.63|1366.63|1371.47|1367.47|1370.51|1366.51|33
1620457840000|2021-05-08 07:10:40|1370.64|1366.64|1370.23|1366.23|1370.65|1366.65|1370.23|1366.23|20
1620457850000|2021-05-08 07:10:50|1370.22|1366.22|1369.99|1365.99|1370.43|1366.43|1369.99|1365.99|20
1620457860000|2021-05-08 07:11:00|1369.98|1365.98|1369.46|1365.46|1369.99|1365.99|1369.46|1365.46|25
1620457870000|2021-05-08 07:11:10|1369.44|1365.44|1367.76|1363.76|1369.63|1365.63|1367.76|1363.76|37
1620457880000|2021-05-08 07:11:20|1367.77|1363.77|1367.79|1363.79|1368.02|1364.02|1367.74|1363.74|26
1620457890000|2021-05-08 07:11:30|1367.78|1363.78|1369.82|1365.82|1369.82|1365.82|1367.78|1363.78|30
1620457900000|2021-05-08 07:11:40|1369.83|1365.83|1369.58|1365.58|1369.83|1365.83|1369.5|1365.5|26
1620457910000|2021-05-08 07:11:50|1369.59|1365.59|1369.5|1365.5|1369.59|1365.59|1369.36|1365.36|32
1620457920000|2021-05-08 07:12:00|1369.44|1365.44|1369.13|1365.13|1369.49|1365.49|1369.04|1365.04|25
1620457930000|2021-05-08 07:12:10|1369.15|1365.15|1369.53|1365.53|1369.98|1365.98|1369.13|1365.13|35
1620457940000|2021-05-08 07:12:20|1369.55|1365.55|1370.91|1366.91|1370.91|1366.91|1369.54|1365.54|21
1620457950000|2021-05-08 07:12:30|1370.95|1366.95|1371.22|1367.22|1371.22|1367.22|1370.55|1366.55|28
1620457960000|2021-05-08 07:12:40|1371.23|1367.23|1371.34|1367.34|1371.47|1367.47|1371.15|1367.15|12
1620457970000|2021-05-08 07:12:50|1371.33|1367.33|1372.15|1368.15|1372.15|1368.15|1371.33|1367.33|18
1620457980000|2021-05-08 07:13:00|1371.99|1367.99|1372.85|1368.85|1372.85|1368.85|1371.99|1367.99|23
1620457990000|2021-05-08 07:13:10|1372.86|1368.86|1373.3|1369.3|1373.66|1369.66|1372.8|1368.8|21
1620458000000|2021-05-08 07:13:20|1373.31|1369.31|1373.19|1369.19|1373.32|1369.32|1373.13|1369.13|17
1620458010000|2021-05-08 07:13:30|1373.2|1369.2|1374.12|1370.12|1374.88|1370.88|1373.2|1369.2|26
1620458020000|2021-05-08 07:13:40|1374.2|1370.2|1374.3|1370.3|1375.06|1371.06|1374.2|1370.2|21
1620458030000|2021-05-08 07:13:50|1374.29|1370.29|1374.34|1370.34|1374.44|1370.44|1374.27|1370.27|24
1620458040000|2021-05-08 07:14:00|1374.5|1370.5|1375|1371|1375.22|1371.22|1374.34|1370.34|28
1620458050000|2021-05-08 07:14:10|1375.35|1371.35|1375.01|1371.01|1376|1372|1374.71|1370.71|30
1620458060000|2021-05-08 07:14:20|1374.95|1370.95|1375.57|1371.57|1375.57|1371.57|1374.95|1370.95|29
1620458070000|2021-05-08 07:14:30|1375.73|1371.73|1376.63|1372.63|1376.63|1372.63|1375.73|1371.73|15
1620458080000|2021-05-08 07:14:40|1376.61|1372.61|1377.08|1373.08|1377.08|1373.08|1376.51|1372.51|20
1620458090000|2021-05-08 07:14:50|1377.09|1373.09|1378.03|1374.03|1378.03|1374.03|1377.09|1373.09|25
1620458100000|2021-05-08 07:15:00|1377.8|1373.8|1377.13|1373.13|1378.02|1374.02|1376.46|1372.46|28
1620458110000|2021-05-08 07:15:10|1377.12|1373.12|1377.55|1373.55|1377.55|1373.55|1377.12|1373.12|29
1620458120000|2021-05-08 07:15:20|1377.71|1373.71|1378.32|1374.32|1378.52|1374.52|1377.71|1373.71|18
1620458130000|2021-05-08 07:15:30|1378.42|1374.42|1378.66|1374.66|1378.67|1374.67|1378.29|1374.29|21
1620458140000|2021-05-08 07:15:40|1378.67|1374.67|1378.77|1374.77|1378.93|1374.93|1378.67|1374.67|25
1620458150000|2021-05-08 07:15:50|1378.75|1374.75|1379.16|1375.16|1379.16|1375.16|1378.58|1374.58|27
1620458160000|2021-05-08 07:16:00|1379.2|1375.2|1379.71|1375.71|1379.81|1375.81|1379.09|1375.09|19
1620458170000|2021-05-08 07:16:10|1379.81|1375.81|1379.7|1375.7|1379.99|1375.99|1379.61|1375.61|21
1620458180000|2021-05-08 07:16:20|1379.72|1375.72|1379.9|1375.9|1379.92|1375.92|1379.49|1375.49|34
1620458190000|2021-05-08 07:16:30|1379.91|1375.91|1380.08|1376.08|1380.2|1376.2|1379.86|1375.86|24
1620458200000|2021-05-08 07:16:40|1380.07|1376.07|1379.81|1375.81|1380.09|1376.09|1379.77|1375.77|19
1620458210000|2021-05-08 07:16:50|1379.8|1375.8|1380.28|1376.28|1380.28|1376.28|1379.8|1375.8|26
1620458220000|2021-05-08 07:17:00|1380.14|1376.14|1380.13|1376.13|1380.25|1376.25|1379.96|1375.96|24
1620458230000|2021-05-08 07:17:10|1380.14|1376.14|1380.5|1376.5|1380.61|1376.61|1380.14|1376.14|24
1620458240000|2021-05-08 07:17:20|1380.63|1376.63|1380.87|1376.87|1380.9|1376.9|1380.55|1376.55|16
1620458250000|2021-05-08 07:17:30|1380.88|1376.88|1381.65|1377.65|1381.65|1377.65|1380.88|1376.88|22
1620458260000|2021-05-08 07:17:40|1381.66|1377.66|1382.59|1378.59|1382.59|1378.59|1381.66|1377.66|23
1620458270000|2021-05-08 07:17:50|1382.43|1378.43|1383.32|1379.32|1383.32|1379.32|1382.43|1378.43|19
1620458280000|2021-05-08 07:18:00|1383.2|1379.2|1382.03|1378.03|1383.42|1379.42|1381.98|1377.98|29
1620458290000|2021-05-08 07:18:10|1382.02|1378.02|1383.23|1379.23|1383.23|1379.23|1381.98|1377.98|23
1620458300000|2021-05-08 07:18:20|1383.37|1379.37|1383.35|1379.35|1383.37|1379.37|1383.12|1379.12|15
1620458310000|2021-05-08 07:18:30|1383.2|1379.2|1383.55|1379.55|1383.55|1379.55|1383.16|1379.16|18
1620458320000|2021-05-08 07:18:40|1383.56|1379.56|1383.36|1379.36|1383.62|1379.62|1383.21|1379.21|30
1620458330000|2021-05-08 07:18:50|1383.26|1379.26|1383.77|1379.77|1383.88|1379.88|1383.25|1379.25|29
1620458340000|2021-05-08 07:19:00|1383.76|1379.76|1383.75|1379.75|1383.93|1379.93|1383.72|1379.72|15
1620458350000|2021-05-08 07:19:10|1383.74|1379.74|1383.39|1379.39|1383.85|1379.85|1383.39|1379.39|22
1620458360000|2021-05-08 07:19:20|1383.38|1379.38|1383.31|1379.31|1383.4|1379.4|1383.12|1379.12|21
1620458370000|2021-05-08 07:19:30|1383.21|1379.21|1383.33|1379.33|1383.53|1379.53|1383.21|1379.21|19
1620458380000|2021-05-08 07:19:40|1383.32|1379.32|1383.9|1379.9|1383.9|1379.9|1383.32|1379.32|16
1620458390000|2021-05-08 07:19:50|1383.91|1379.91|1384.18|1380.18|1384.27|1380.27|1383.78|1379.78|29
1620458400000|2021-05-08 07:20:00|1384.32|1380.32|1385.47|1381.47|1385.47|1381.47|1384.32|1380.32|26
1620458410000|2021-05-08 07:20:10|1385.73|1381.73|1386.25|1382.25|1386.25|1382.25|1385.58|1381.58|22
1620458420000|2021-05-08 07:20:20|1386.27|1382.27|1386.33|1382.33|1386.35|1382.35|1386.2|1382.2|20
1620458430000|2021-05-08 07:20:30|1386.34|1382.34|1387.3|1383.3|1387.41|1383.41|1386.25|1382.25|15
1620458440000|2021-05-08 07:20:40|1387.32|1383.32|1387.25|1383.25|1387.32|1383.32|1387.17|1383.17|23
1620458450000|2021-05-08 07:20:50|1387.41|1383.41|1387.87|1383.87|1387.92|1383.92|1387.32|1383.32|27
1620458460000|2021-05-08 07:21:00|1387.86|1383.86|1388.82|1384.82|1389|1385|1387.86|1383.86|26
1620458470000|2021-05-08 07:21:10|1388.72|1384.72|1389.37|1385.37|1389.54|1385.54|1388.72|1384.72|30
1620458480000|2021-05-08 07:21:20|1389.4|1385.4|1390.16|1386.16|1390.88|1386.88|1389.4|1385.4|17
1620458490000|2021-05-08 07:21:30|1390.15|1386.15|1389.53|1385.53|1390.26|1386.26|1389.53|1385.53|31
1620458500000|2021-05-08 07:21:40|1389.54|1385.54|1389.41|1385.41|1389.83|1385.83|1389.39|1385.39|33
1620458510000|2021-05-08 07:21:50|1389.36|1385.36|1389.34|1385.34|1389.39|1385.39|1388.86|1384.86|33
1620458520000|2021-05-08 07:22:00|1389.39|1385.39|1389.25|1385.25|1389.4|1385.4|1389.16|1385.16|27
1620458530000|2021-05-08 07:22:10|1389.24|1385.24|1389.32|1385.32|1389.4|1385.4|1388.88|1384.88|33
1620458540000|2021-05-08 07:22:20|1389.39|1385.39|1389.39|1385.39|1389.76|1385.76|1389.25|1385.25|26
1620458550000|2021-05-08 07:22:30|1389.37|1385.37|1389.56|1385.56|1389.57|1385.57|1389.28|1385.28|25
1620458560000|2021-05-08 07:22:40|1389.58|1385.58|1390.23|1386.23|1390.37|1386.37|1389.55|1385.55|26
1620458570000|2021-05-08 07:22:50|1390.22|1386.22|1389.42|1385.42|1390.23|1386.23|1389.39|1385.39|33
1620458580000|2021-05-08 07:23:00|1389.44|1385.44|1388.6|1384.6|1389.49|1385.49|1388.23|1384.23|37
1620458590000|2021-05-08 07:23:10|1388.81|1384.81|1388.39|1384.39|1388.98|1384.98|1388.38|1384.38|37
1620458600000|2021-05-08 07:23:20|1388.45|1384.45|1389.94|1385.94|1389.94|1385.94|1387.91|1383.91|33
1620458610000|2021-05-08 07:23:30|1389.93|1385.93|1389.01|1385.01|1390.28|1386.28|1389.01|1385.01|29
1620458620000|2021-05-08 07:23:40|1389|1385|1388.87|1384.87|1389.09|1385.09|1388.35|1384.35|31
1620458630000|2021-05-08 07:23:50|1388.9|1384.9|1388.85|1384.85|1389.05|1385.05|1388.8|1384.8|26
1620458640000|2021-05-08 07:24:00|1388.86|1384.86|1389.53|1385.53|1389.53|1385.53|1388.32|1384.32|23
1620458650000|2021-05-08 07:24:10|1389.44|1385.44|1389.74|1385.74|1389.79|1385.79|1389.25|1385.25|28
1620458660000|2021-05-08 07:24:20|1389.7|1385.7|1389.04|1385.04|1389.74|1385.74|1388.24|1384.24|36
1620458670000|2021-05-08 07:24:30|1389.03|1385.03|1388.56|1384.56|1389.03|1385.03|1388.33|1384.33|25
1620458680000|2021-05-08 07:24:40|1388.52|1384.52|1388.14|1384.14|1388.6|1384.6|1388.14|1384.14|25
1620458690000|2021-05-08 07:24:50|1388.17|1384.17|1388.2|1384.2|1388.26|1384.26|1387.99|1383.99|21
1620458700000|2021-05-08 07:25:00|1388.21|1384.21|1387.49|1383.49|1388.23|1384.23|1387.25|1383.25|31
1620458710000|2021-05-08 07:25:10|1387.38|1383.38|1387.83|1383.83|1387.9|1383.9|1387.38|1383.38|31
1620458720000|2021-05-08 07:25:20|1387.84|1383.84|1388.69|1384.69|1388.74|1384.74|1387.84|1383.84|29
1620458730000|2021-05-08 07:25:30|1388.53|1384.53|1388.65|1384.65|1388.77|1384.77|1388.53|1384.53|24
1620458740000|2021-05-08 07:25:40|1388.57|1384.57|1388.76|1384.76|1388.77|1384.77|1388.33|1384.33|30
1620458750000|2021-05-08 07:25:50|1388.77|1384.77|1387.89|1383.89|1388.77|1384.77|1387.89|1383.89|31
1620458760000|2021-05-08 07:26:00|1387.88|1383.88|1387.54|1383.54|1387.98|1383.98|1387.49|1383.49|25
1620458770000|2021-05-08 07:26:10|1387.48|1383.48|1387.32|1383.32|1387.79|1383.79|1387.12|1383.12|33
1620458780000|2021-05-08 07:26:20|1387.3|1383.3|1386.51|1382.51|1387.3|1383.3|1386.47|1382.47|33
1620458790000|2021-05-08 07:26:30|1386.5|1382.5|1386.32|1382.32|1386.53|1382.53|1386.19|1382.19|28
1620458800000|2021-05-08 07:26:40|1386.29|1382.29|1385.89|1381.89|1386.44|1382.44|1385.89|1381.89|21
1620458810000|2021-05-08 07:26:50|1385.88|1381.88|1386.25|1382.25|1386.29|1382.29|1385.45|1381.45|26
1620458820000|2021-05-08 07:27:00|1386.18|1382.18|1386.27|1382.27|1386.44|1382.44|1386.18|1382.18|27
1620458830000|2021-05-08 07:27:10|1386.2|1382.2|1385.85|1381.85|1386.2|1382.2|1385.64|1381.64|23
1620458840000|2021-05-08 07:27:20|1386.03|1382.03|1386.17|1382.17|1386.25|1382.25|1386.03|1382.03|31
1620458850000|2021-05-08 07:27:30|1386.15|1382.15|1388.46|1384.46|1388.65|1384.65|1386.15|1382.15|34
1620458860000|2021-05-08 07:27:40|1388.37|1384.37|1388.92|1384.92|1389.23|1385.23|1388.26|1384.26|22
1620458870000|2021-05-08 07:27:50|1388.91|1384.91|1388.7|1384.7|1389.05|1385.05|1388.68|1384.68|29
1620458880000|2021-05-08 07:28:00|1388.81|1384.81|1389.2|1385.2|1389.45|1385.45|1388.81|1384.81|34
1620458890000|2021-05-08 07:28:10|1389.24|1385.24|1389.49|1385.49|1389.79|1385.79|1389.23|1385.23|25
1620458900000|2021-05-08 07:28:20|1389.46|1385.46|1389.46|1385.46|1389.64|1385.64|1389.31|1385.31|30
1620458910000|2021-05-08 07:28:30|1389.4|1385.4|1389.51|1385.51|1389.66|1385.66|1389.37|1385.37|29
1620458920000|2021-05-08 07:28:40|1389.48|1385.48|1389.64|1385.64|1389.66|1385.66|1389.28|1385.28|33
1620458930000|2021-05-08 07:28:50|1389.86|1385.86|1389.7|1385.7|1390.55|1386.55|1389.65|1385.65|36
1620458940000|2021-05-08 07:29:00|1389.69|1385.69|1389.73|1385.73|1389.73|1385.73|1389.37|1385.37|28
1620458950000|2021-05-08 07:29:10|1389.74|1385.74|1389.93|1385.93|1390.58|1386.58|1389.7|1385.7|27
1620458960000|2021-05-08 07:29:20|1389.9|1385.9|1391.14|1387.14|1391.14|1387.14|1389.9|1385.9|24
1620458970000|2021-05-08 07:29:30|1391.16|1387.16|1391.1|1387.1|1391.34|1387.34|1390.6|1386.6|29
1620458980000|2021-05-08 07:29:40|1390.95|1386.95|1391.34|1387.34|1391.34|1387.34|1390.59|1386.59|25
1620458990000|2021-05-08 07:29:50|1391.36|1387.36|1391.76|1387.76|1391.76|1387.76|1391.36|1387.36|24
1620459000000|2021-05-08 07:30:00|1391.75|1387.75|1389.92|1385.92|1392.13|1388.13|1389.92|1385.92|38
1620459010000|2021-05-08 07:30:10|1389.91|1385.91|1389.79|1385.79|1390.05|1386.05|1388.9|1384.9|39
1620459020000|2021-05-08 07:30:20|1389.8|1385.8|1389.89|1385.89|1390.37|1386.37|1389.8|1385.8|31
1620459030000|2021-05-08 07:30:30|1389.91|1385.91|1389.95|1385.95|1390.55|1386.55|1389.79|1385.79|35
1620459040000|2021-05-08 07:30:40|1389.97|1385.97|1390.96|1386.96|1390.96|1386.96|1389.96|1385.96|31
1620459050000|2021-05-08 07:30:50|1391.2|1387.2|1392.04|1388.04|1392.12|1388.12|1391.2|1387.2|27
1620459060000|2021-05-08 07:31:00|1392.03|1388.03|1392.09|1388.09|1392.17|1388.17|1391.88|1387.88|28
1620459070000|2021-05-08 07:31:10|1392.08|1388.08|1392.42|1388.42|1392.57|1388.57|1392.08|1388.08|32
1620459080000|2021-05-08 07:31:20|1392.43|1388.43|1392.47|1388.47|1392.81|1388.81|1392.07|1388.07|33
1620459090000|2021-05-08 07:31:30|1393.26|1389.26|1394.17|1390.17|1394.18|1390.18|1393.1|1389.1|29
1620459100000|2021-05-08 07:31:40|1394.34|1390.34|1393.95|1389.95|1394.47|1390.47|1393.94|1389.94|32
1620459110000|2021-05-08 07:31:50|1393.97|1389.97|1394.13|1390.13|1394.17|1390.17|1393.94|1389.94|31
1620459120000|2021-05-08 07:32:00|1394.06|1390.06|1394.35|1390.35|1394.38|1390.38|1393.98|1389.98|19
1620459130000|2021-05-08 07:32:10|1394.4|1390.4|1395.24|1391.24|1395.24|1391.24|1394.4|1390.4|24
1620459140000|2021-05-08 07:32:20|1395.23|1391.23|1395.37|1391.37|1395.37|1391.37|1395.21|1391.21|18
1620459150000|2021-05-08 07:32:30|1395.27|1391.27|1396.39|1392.39|1396.89|1392.89|1395.27|1391.27|35
1620459160000|2021-05-08 07:32:40|1396.32|1392.32|1397.63|1393.63|1397.63|1393.63|1396.26|1392.26|28
1620459170000|2021-05-08 07:32:50|1397.9|1393.9|1398.41|1394.41|1398.42|1394.42|1397.79|1393.79|29
1620459180000|2021-05-08 07:33:00|1398.38|1394.38|1398.57|1394.57|1399.49|1395.49|1398.38|1394.38|30
1620459190000|2021-05-08 07:33:10|1398.49|1394.49|1396.93|1392.93|1398.5|1394.5|1396.71|1392.71|37
1620459200000|2021-05-08 07:33:20|1396.94|1392.94|1396.11|1392.11|1396.98|1392.98|1395.79|1391.79|37
1620459210000|2021-05-08 07:33:30|1396.15|1392.15|1395.44|1391.44|1396.19|1392.19|1395.2|1391.2|29
1620459220000|2021-05-08 07:33:40|1395.31|1391.31|1395.6|1391.6|1395.92|1391.92|1395.12|1391.12|32
1620459230000|2021-05-08 07:33:50|1395.52|1391.52|1395.62|1391.62|1395.82|1391.82|1395.42|1391.42|32
1620459240000|2021-05-08 07:34:00|1395.72|1391.72|1395.81|1391.81|1395.86|1391.86|1395.44|1391.44|27
1620459250000|2021-05-08 07:34:10|1395.8|1391.8|1392.44|1388.44|1395.8|1391.8|1392.44|1388.44|26
1620459260000|2021-05-08 07:34:20|1392.1|1388.1|1391.61|1387.61|1392.11|1388.11|1391.26|1387.26|30
1620459270000|2021-05-08 07:34:30|1391.62|1387.62|1390.88|1386.88|1391.69|1387.69|1390.88|1386.88|33
1620459280000|2021-05-08 07:34:40|1390.85|1386.85|1390.26|1386.26|1391.03|1387.03|1390.24|1386.24|35
1620459290000|2021-05-08 07:34:50|1390.3|1386.3|1388.37|1384.37|1390.51|1386.51|1388.37|1384.37|32
1620459300000|2021-05-08 07:35:00|1388.54|1384.54|1387.4|1383.4|1388.54|1384.54|1387.39|1383.39|23
1620459310000|2021-05-08 07:35:10|1387.38|1383.38|1387.79|1383.79|1387.79|1383.79|1387.38|1383.38|25
1620459320000|2021-05-08 07:35:20|1387.86|1383.86|1387.51|1383.51|1387.86|1383.86|1387.4|1383.4|26
1620459330000|2021-05-08 07:35:30|1387.53|1383.53|1387.83|1383.83|1387.83|1383.83|1387.48|1383.48|27
1620459340000|2021-05-08 07:35:40|1387.77|1383.77|1387.51|1383.51|1387.88|1383.88|1387.39|1383.39|35
1620459350000|2021-05-08 07:35:50|1387.49|1383.49|1386.51|1382.51|1387.5|1383.5|1386.48|1382.48|25
1620459360000|2021-05-08 07:36:00|1386.44|1382.44|1386.37|1382.37|1386.44|1382.44|1386.17|1382.17|26
1620459370000|2021-05-08 07:36:10|1386.47|1382.47|1386.64|1382.64|1386.64|1382.64|1386.35|1382.35|24
1620459380000|2021-05-08 07:36:20|1386.63|1382.63|1386.32|1382.32|1386.65|1382.65|1386.32|1382.32|19
1620459390000|2021-05-08 07:36:30|1386.5|1382.5|1387.46|1383.46|1387.46|1383.46|1386.31|1382.31|20
1620459400000|2021-05-08 07:36:40|1387.47|1383.47|1388.85|1384.85|1388.85|1384.85|1387.22|1383.22|32
1620459410000|2021-05-08 07:36:50|1388.87|1384.87|1388.83|1384.83|1389.11|1385.11|1388.63|1384.63|34
1620459420000|2021-05-08 07:37:00|1388.8|1384.8|1389.43|1385.43|1389.74|1385.74|1388.8|1384.8|27
1620459430000|2021-05-08 07:37:10|1389.45|1385.45|1387.76|1383.76|1389.47|1385.47|1387.74|1383.74|35
1620459440000|2021-05-08 07:37:20|1387.75|1383.75|1386.56|1382.56|1387.75|1383.75|1386.38|1382.38|37
1620459450000|2021-05-08 07:37:30|1386.54|1382.54|1386.04|1382.04|1386.67|1382.67|1385.71|1381.71|32
1620459460000|2021-05-08 07:37:40|1385.96|1381.96|1385.61|1381.61|1386.3|1382.3|1385.49|1381.49|36
1620459470000|2021-05-08 07:37:50|1385.64|1381.64|1386.61|1382.61|1386.62|1382.62|1385.64|1381.64|29
1620459480000|2021-05-08 07:38:00|1386.65|1382.65|1386.73|1382.73|1387.14|1383.14|1386.44|1382.44|32
1620459490000|2021-05-08 07:38:10|1386.39|1382.39|1386.41|1382.41|1386.77|1382.77|1386.39|1382.39|18
1620459500000|2021-05-08 07:38:20|1386.42|1382.42|1386.49|1382.49|1386.65|1382.65|1386.24|1382.24|25
1620459510000|2021-05-08 07:38:30|1386.58|1382.58|1386.52|1382.52|1386.62|1382.62|1386.48|1382.48|20
1620459520000|2021-05-08 07:38:40|1386.51|1382.51|1386.38|1382.38|1386.58|1382.58|1386.36|1382.36|16
1620459530000|2021-05-08 07:38:50|1386.41|1382.41|1386.88|1382.88|1387.32|1383.32|1386.41|1382.41|24
1620459540000|2021-05-08 07:39:00|1386.86|1382.86|1386.96|1382.96|1387.09|1383.09|1386.8|1382.8|31
1620459550000|2021-05-08 07:39:10|1386.99|1382.99|1387.14|1383.14|1387.41|1383.41|1386.99|1382.99|29
1620459560000|2021-05-08 07:39:20|1387.15|1383.15|1387.11|1383.11|1387.26|1383.26|1387.09|1383.09|17
1620459570000|2021-05-08 07:39:30|1387.12|1383.12|1387.65|1383.65|1387.65|1383.65|1387.12|1383.12|18
1620459580000|2021-05-08 07:39:40|1387.67|1383.67|1387.74|1383.74|1387.8|1383.8|1387.52|1383.52|14
1620459590000|2021-05-08 07:39:50|1387.72|1383.72|1387.46|1383.46|1387.74|1383.74|1387.4|1383.4|23
1620459600000|2021-05-08 07:40:00|1387.45|1383.45|1387.44|1383.44|1387.68|1383.68|1387.39|1383.39|28
1620459610000|2021-05-08 07:40:10|1387.47|1383.47|1388.16|1384.16|1388.5|1384.5|1387.45|1383.45|25
1620459620000|2021-05-08 07:40:20|1388.38|1384.38|1388.8|1384.8|1388.8|1384.8|1388.38|1384.38|25
1620459630000|2021-05-08 07:40:30|1388.86|1384.86|1389.58|1385.58|1389.58|1385.58|1388.63|1384.63|27
1620459640000|2021-05-08 07:40:40|1389.54|1385.54|1389.52|1385.52|1389.72|1385.72|1389.51|1385.51|16
1620459650000|2021-05-08 07:40:50|1389.54|1385.54|1389.6|1385.6|1389.87|1385.87|1389.54|1385.54|24
1620459660000|2021-05-08 07:41:00|1389.59|1385.59|1389.43|1385.43|1389.76|1385.76|1389.38|1385.38|27
1620459670000|2021-05-08 07:41:10|1389.4|1385.4|1389.08|1385.08|1389.4|1385.4|1389.08|1385.08|18
1620459680000|2021-05-08 07:41:20|1389.09|1385.09|1389.1|1385.1|1389.17|1385.17|1389.06|1385.06|17
1620459690000|2021-05-08 07:41:30|1389.11|1385.11|1388.61|1384.61|1389.15|1385.15|1388.18|1384.18|27
1620459700000|2021-05-08 07:41:40|1388.6|1384.6|1388.72|1384.72|1388.79|1384.79|1388.52|1384.52|24
1620459710000|2021-05-08 07:41:50|1388.74|1384.74|1388.8|1384.8|1388.8|1384.8|1388.69|1384.69|23
1620459720000|2021-05-08 07:42:00|1388.74|1384.74|1389.41|1385.41|1389.41|1385.41|1388.71|1384.71|26
1620459730000|2021-05-08 07:42:10|1389.38|1385.38|1388.91|1384.91|1389.38|1385.38|1388.89|1384.89|20
1620459740000|2021-05-08 07:42:20|1388.7|1384.7|1388.39|1384.39|1388.89|1384.89|1387.49|1383.49|25
1620459750000|2021-05-08 07:42:30|1388.46|1384.46|1388.37|1384.37|1388.46|1384.46|1388.11|1384.11|32
1620459760000|2021-05-08 07:42:40|1388.39|1384.39|1388.98|1384.98|1389.12|1385.12|1388.39|1384.39|31
1620459770000|2021-05-08 07:42:50|1389.06|1385.06|1389.11|1385.11|1389.11|1385.11|1388.56|1384.56|30
1620459780000|2021-05-08 07:43:00|1389.64|1385.64|1390.05|1386.05|1390.08|1386.08|1389.64|1385.64|27
1620459790000|2021-05-08 07:43:10|1390.04|1386.04|1389.56|1385.56|1390.09|1386.09|1389.56|1385.56|24
1620459800000|2021-05-08 07:43:20|1389.07|1385.07|1389.17|1385.17|1389.25|1385.25|1388.98|1384.98|33
1620459810000|2021-05-08 07:43:30|1389.22|1385.22|1388.8|1384.8|1389.38|1385.38|1388.8|1384.8|34
1620459820000|2021-05-08 07:43:40|1388.77|1384.77|1388.98|1384.98|1389.2|1385.2|1388.76|1384.76|26
1620459830000|2021-05-08 07:43:50|1388.77|1384.77|1388.67|1384.67|1389.16|1385.16|1388.67|1384.67|20
1620459840000|2021-05-08 07:44:00|1388.68|1384.68|1388.97|1384.97|1389.05|1385.05|1388.62|1384.62|24
1620459850000|2021-05-08 07:44:10|1389.07|1385.07|1389.11|1385.11|1389.12|1385.12|1388.94|1384.94|27
1620459860000|2021-05-08 07:44:20|1389.15|1385.15|1389.4|1385.4|1389.59|1385.59|1389.11|1385.11|23
1620459870000|2021-05-08 07:44:30|1389.39|1385.39|1389.5|1385.5|1389.73|1385.73|1389.3|1385.3|26
1620459880000|2021-05-08 07:44:40|1389.73|1385.73|1389.34|1385.34|1389.84|1385.84|1389.34|1385.34|31
1620459890000|2021-05-08 07:44:50|1389.31|1385.31|1388.94|1384.94|1389.31|1385.31|1388.93|1384.93|26
1620459900000|2021-05-08 07:45:00|1388.95|1384.95|1389.04|1385.04|1389.06|1385.06|1388.85|1384.85|21
1620459910000|2021-05-08 07:45:10|1389.02|1385.02|1389.54|1385.54|1389.54|1385.54|1389.02|1385.02|23
1620459920000|2021-05-08 07:45:20|1389.68|1385.68|1389.76|1385.76|1389.89|1385.89|1389.55|1385.55|35
1620459930000|2021-05-08 07:45:30|1389.75|1385.75|1389.48|1385.48|1389.75|1385.75|1389.35|1385.35|33
1620459940000|2021-05-08 07:45:40|1389.5|1385.5|1389.27|1385.27|1389.5|1385.5|1389.19|1385.19|20
1620459950000|2021-05-08 07:45:50|1389.22|1385.22|1389.27|1385.27|1389.33|1385.33|1389.04|1385.04|27
1620459960000|2021-05-08 07:46:00|1389.34|1385.34|1389.38|1385.38|1389.58|1385.58|1389.26|1385.26|33
1620459970000|2021-05-08 07:46:10|1389.4|1385.4|1390.95|1386.95|1391.26|1387.26|1389.34|1385.34|36
1620459980000|2021-05-08 07:46:20|1390.94|1386.94|1390.75|1386.75|1391.18|1387.18|1390.75|1386.75|39
1620459990000|2021-05-08 07:46:30|1390.78|1386.78|1390.03|1386.03|1390.8|1386.8|1389.73|1385.73|37
1620460000000|2021-05-08 07:46:40|1390.06|1386.06|1390.79|1386.79|1390.82|1386.82|1390.06|1386.06|30
1620460010000|2021-05-08 07:46:50|1390.58|1386.58|1391.93|1387.93|1392.37|1388.37|1390.57|1386.57|30
1620460020000|2021-05-08 07:47:00|1391.94|1387.94|1392.39|1388.39|1392.55|1388.55|1391.62|1387.62|28
1620460030000|2021-05-08 07:47:10|1392.38|1388.38|1393.3|1389.3|1393.34|1389.34|1392.19|1388.19|24
1620460040000|2021-05-08 07:47:20|1393.27|1389.27|1393.91|1389.91|1393.98|1389.98|1393.23|1389.23|20
1620460050000|2021-05-08 07:47:30|1393.96|1389.96|1394.39|1390.39|1394.94|1390.94|1393.96|1389.96|30
1620460060000|2021-05-08 07:47:40|1394.56|1390.56|1394.75|1390.75|1394.78|1390.78|1394.38|1390.38|22
1620460070000|2021-05-08 07:47:50|1394.65|1390.65|1394.06|1390.06|1394.84|1390.84|1394.04|1390.04|18
1620460080000|2021-05-08 07:48:00|1394.01|1390.01|1395.03|1391.03|1395.03|1391.03|1394.01|1390.01|22
1620460090000|2021-05-08 07:48:10|1395.04|1391.04|1396.66|1392.66|1396.96|1392.96|1394.66|1390.66|33
1620460100000|2021-05-08 07:48:20|1396.74|1392.74|1396.79|1392.79|1396.94|1392.94|1396.56|1392.56|27
1620460110000|2021-05-08 07:48:30|1397.2|1393.2|1398.22|1394.22|1398.44|1394.44|1397.13|1393.13|31
1620460120000|2021-05-08 07:48:40|1398.21|1394.21|1397.3|1393.3|1398.21|1394.21|1396.79|1392.79|32
1620460130000|2021-05-08 07:48:50|1396.81|1392.81|1398.04|1394.04|1398.04|1394.04|1396.78|1392.78|27
1620460140000|2021-05-08 07:49:00|1398.01|1394.01|1397.13|1393.13|1398.05|1394.05|1397.09|1393.09|30
1620460150000|2021-05-08 07:49:10|1397|1393|1396.64|1392.64|1397.16|1393.16|1396.61|1392.61|32
1620460160000|2021-05-08 07:49:20|1396.66|1392.66|1396.32|1392.32|1396.74|1392.74|1395.95|1391.95|33
1620460170000|2021-05-08 07:49:30|1396.33|1392.33|1395.36|1391.36|1396.37|1392.37|1395.33|1391.33|37
1620460180000|2021-05-08 07:49:40|1395.41|1391.41|1395.43|1391.43|1395.47|1391.47|1395.2|1391.2|30
1620460190000|2021-05-08 07:49:50|1395.42|1391.42|1395.82|1391.82|1396.2|1392.2|1395.4|1391.4|31
1620460200000|2021-05-08 07:50:00|1395.95|1391.95|1395.74|1391.74|1395.95|1391.95|1395.52|1391.52|32
1620460210000|2021-05-08 07:50:10|1395.76|1391.76|1396.7|1392.7|1396.7|1392.7|1395.76|1391.76|22
1620460220000|2021-05-08 07:50:20|1396.56|1392.56|1395.98|1391.98|1396.58|1392.58|1395.87|1391.87|31
1620460230000|2021-05-08 07:50:30|1395.99|1391.99|1395.76|1391.76|1396.02|1392.02|1395.6|1391.6|36
1620460240000|2021-05-08 07:50:40|1395.82|1391.82|1395.81|1391.81|1396.03|1392.03|1395.73|1391.73|32
1620460250000|2021-05-08 07:50:50|1395.83|1391.83|1395.69|1391.69|1395.95|1391.95|1395.57|1391.57|32
1620460260000|2021-05-08 07:51:00|1395.68|1391.68|1395.75|1391.75|1395.83|1391.83|1395.61|1391.61|30
1620460270000|2021-05-08 07:51:10|1395.73|1391.73|1395.73|1391.73|1395.8|1391.8|1395.64|1391.64|32
1620460280000|2021-05-08 07:51:20|1395.72|1391.72|1395.74|1391.74|1395.91|1391.91|1395.72|1391.72|35
1620460290000|2021-05-08 07:51:30|1395.56|1391.56|1395.2|1391.2|1395.56|1391.56|1395.1|1391.1|32
1620460300000|2021-05-08 07:51:40|1395.24|1391.24|1395.45|1391.45|1395.49|1391.49|1394.96|1390.96|38
1620460310000|2021-05-08 07:51:50|1395.4|1391.4|1396.09|1392.09|1396.13|1392.13|1395.27|1391.27|35
1620460320000|2021-05-08 07:52:00|1396.1|1392.1|1396.05|1392.05|1396.17|1392.17|1395.98|1391.98|30
1620460330000|2021-05-08 07:52:10|1396.09|1392.09|1395.56|1391.56|1396.09|1392.09|1394.6|1390.6|36
1620460340000|2021-05-08 07:52:20|1395.55|1391.55|1395.44|1391.44|1395.55|1391.55|1395.41|1391.41|32
1620460350000|2021-05-08 07:52:30|1395.45|1391.45|1395.4|1391.4|1395.66|1391.66|1395.2|1391.2|35
1620460360000|2021-05-08 07:52:40|1395.58|1391.58|1395.88|1391.88|1395.88|1391.88|1395.55|1391.55|34
1620460370000|2021-05-08 07:52:50|1395.89|1391.89|1395.87|1391.87|1395.94|1391.94|1395.67|1391.67|33
1620460380000|2021-05-08 07:53:00|1395.9|1391.9|1395.41|1391.41|1395.9|1391.9|1395.33|1391.33|27
1620460390000|2021-05-08 07:53:10|1395.38|1391.38|1395|1391|1395.44|1391.44|1394.49|1390.49|32
1620460400000|2021-05-08 07:53:20|1395.06|1391.06|1394.85|1390.85|1395.11|1391.11|1394.85|1390.85|30
1620460410000|2021-05-08 07:53:30|1394.84|1390.84|1394.55|1390.55|1394.84|1390.84|1394.43|1390.43|37
1620460420000|2021-05-08 07:53:40|1394.53|1390.53|1394.54|1390.54|1394.83|1390.83|1394.42|1390.42|36
1620460430000|2021-05-08 07:53:50|1394.56|1390.56|1394.2|1390.2|1394.56|1390.56|1394.15|1390.15|34
1620460440000|2021-05-08 07:54:00|1394.18|1390.18|1394.21|1390.21|1394.29|1390.29|1394.14|1390.14|33
1620460450000|2021-05-08 07:54:10|1394.16|1390.16|1394.21|1390.21|1394.23|1390.23|1394.15|1390.15|18
1620460460000|2021-05-08 07:54:20|1394.22|1390.22|1394.27|1390.27|1394.27|1390.27|1393.93|1389.93|27
1620460470000|2021-05-08 07:54:30|1394.44|1390.44|1394.17|1390.17|1394.46|1390.46|1393.94|1389.94|34
1620460480000|2021-05-08 07:54:40|1394.16|1390.16|1395.27|1391.27|1395.39|1391.39|1394.15|1390.15|34
1620460490000|2021-05-08 07:54:50|1394.4|1390.4|1394.56|1390.56|1394.96|1390.96|1394.15|1390.15|31
1620460500000|2021-05-08 07:55:00|1394.59|1390.59|1394.87|1390.87|1394.87|1390.87|1394.47|1390.47|33
1620460510000|2021-05-08 07:55:10|1394.84|1390.84|1395.13|1391.13|1395.15|1391.15|1394.62|1390.62|32
1620460520000|2021-05-08 07:55:20|1395.19|1391.19|1395.56|1391.56|1395.56|1391.56|1395.11|1391.11|32
1620460530000|2021-05-08 07:55:30|1395.59|1391.59|1396|1392|1396|1392|1395.4|1391.4|30
1620460540000|2021-05-08 07:55:40|1396.09|1392.09|1398.5|1394.5|1398.56|1394.56|1396.09|1392.09|35
1620460550000|2021-05-08 07:55:50|1398.25|1394.25|1398.14|1394.14|1398.9|1394.9|1397.18|1393.18|34
1620460560000|2021-05-08 07:56:00|1398.25|1394.25|1397.81|1393.81|1398.36|1394.36|1397.63|1393.63|35
1620460570000|2021-05-08 07:56:10|1397.82|1393.82|1398.22|1394.22|1398.38|1394.38|1397.82|1393.82|33
1620460580000|2021-05-08 07:56:20|1398.29|1394.29|1398.78|1394.78|1398.8|1394.8|1398.27|1394.27|33
1620460590000|2021-05-08 07:56:30|1398.76|1394.76|1398.62|1394.62|1398.78|1394.78|1398.39|1394.39|33
1620460600000|2021-05-08 07:56:40|1398.63|1394.63|1398.02|1394.02|1398.8|1394.8|1397.3|1393.3|34
1620460610000|2021-05-08 07:56:50|1398.01|1394.01|1398.05|1394.05|1398.1|1394.1|1397.98|1393.98|28
1620460620000|2021-05-08 07:57:00|1397.93|1393.93|1397.68|1393.68|1397.95|1393.95|1397.42|1393.42|35
1620460630000|2021-05-08 07:57:10|1397.66|1393.66|1397.63|1393.63|1397.77|1393.77|1397.61|1393.61|28
1620460640000|2021-05-08 07:57:20|1397.67|1393.67|1397.32|1393.32|1398.01|1394.01|1397.04|1393.04|28
1620460650000|2021-05-08 07:57:30|1397.34|1393.34|1397.42|1393.42|1397.79|1393.79|1397.34|1393.34|31
1620460660000|2021-05-08 07:57:40|1397.37|1393.37|1396.58|1392.58|1397.42|1393.42|1396.44|1392.44|32
1620460670000|2021-05-08 07:57:50|1396.62|1392.62|1399.26|1395.26|1399.33|1395.33|1396.62|1392.62|35
1620460680000|2021-05-08 07:58:00|1399.36|1395.36|1398.33|1394.33|1399.63|1395.63|1398.21|1394.21|37
1620460690000|2021-05-08 07:58:10|1398.37|1394.37|1397.97|1393.97|1398.51|1394.51|1397.79|1393.79|33
1620460700000|2021-05-08 07:58:20|1397.98|1393.98|1399.01|1395.01|1399.01|1395.01|1397.69|1393.69|33
1620460710000|2021-05-08 07:58:30|1398.97|1394.97|1399.05|1395.05|1399.05|1395.05|1398.85|1394.85|30
1620460720000|2021-05-08 07:58:40|1399.09|1395.09|1398.03|1394.03|1399.31|1395.31|1398.03|1394.03|32
1620460730000|2021-05-08 07:58:50|1397.78|1393.78|1397.42|1393.42|1398.02|1394.02|1397.28|1393.28|35
1620460740000|2021-05-08 07:59:00|1397.45|1393.45|1396.17|1392.17|1397.45|1393.45|1396.17|1392.17|35
1620460750000|2021-05-08 07:59:10|1396.11|1392.11|1396.15|1392.15|1396.71|1392.71|1395.9|1391.9|36
1620460760000|2021-05-08 07:59:20|1396.19|1392.19|1398.34|1394.34|1398.51|1394.51|1396.19|1392.19|39
1620460770000|2021-05-08 07:59:30|1398.25|1394.25|1398.6|1394.6|1398.6|1394.6|1397.94|1393.94|35
1620460780000|2021-05-08 07:59:40|1398.38|1394.38|1398.07|1394.07|1398.75|1394.75|1397.03|1393.03|31
1620460790000|2021-05-08 07:59:50|1398.04|1394.04|1398.64|1394.64|1398.64|1394.64|1398.03|1394.03|33
1620460800000|2021-05-08 08:00:00|1398.55|1394.55|1398.66|1394.66|1398.8|1394.8|1398.52|1394.52|35
1620460810000|2021-05-08 08:00:10|1398.83|1394.83|1399.5|1395.5|1399.5|1395.5|1398.66|1394.66|13
1620460820000|2021-05-08 08:00:20|1399.56|1395.56|1400.1|1396.1|1400.1|1396.1|1399.52|1395.52|19
1620460830000|2021-05-08 08:00:30|1400.02|1396.02|1400.83|1396.83|1400.85|1396.85|1400.02|1396.02|32
1620460840000|2021-05-08 08:00:40|1400.77|1396.77|1400.85|1396.85|1400.91|1396.91|1400.74|1396.74|28
1620460850000|2021-05-08 08:00:50|1400.9|1396.9|1400.97|1396.97|1401.01|1397.01|1400.84|1396.84|27
1620460860000|2021-05-08 08:01:00|1400.94|1396.94|1400.98|1396.98|1401.06|1397.06|1400.9|1396.9|31
1620460870000|2021-05-08 08:01:10|1401.02|1397.02|1400.33|1396.33|1401.35|1397.35|1399.92|1395.92|33
1620460880000|2021-05-08 08:01:20|1400.32|1396.32|1402.89|1398.89|1403.22|1399.22|1400.32|1396.32|36
1620460890000|2021-05-08 08:01:30|1402.29|1398.29|1402.76|1398.76|1402.76|1398.76|1401.57|1397.57|31
1620460900000|2021-05-08 08:01:40|1402.77|1398.77|1402.34|1398.34|1403.42|1399.42|1401.21|1397.21|33
1620460910000|2021-05-08 08:01:50|1402.33|1398.33|1401.52|1397.52|1402.38|1398.38|1401.43|1397.43|36
1620460920000|2021-05-08 08:02:00|1401.48|1397.48|1402.38|1398.38|1402.41|1398.41|1401.04|1397.04|34
1620460930000|2021-05-08 08:02:10|1402.4|1398.4|1402.3|1398.3|1402.83|1398.83|1402.28|1398.28|32
1620460940000|2021-05-08 08:02:20|1402.28|1398.28|1402.92|1398.92|1403.69|1399.69|1402.27|1398.27|33
1620460950000|2021-05-08 08:02:30|1402.93|1398.93|1403.47|1399.47|1403.52|1399.52|1402.93|1398.93|32
1620460960000|2021-05-08 08:02:40|1403.57|1399.57|1403.41|1399.41|1403.62|1399.62|1403.12|1399.12|30
1620460970000|2021-05-08 08:02:50|1403.4|1399.4|1403.62|1399.62|1403.65|1399.65|1403.18|1399.18|37
1620460980000|2021-05-08 08:03:00|1403.61|1399.61|1405.46|1401.46|1405.52|1401.52|1403.57|1399.57|33
1620460990000|2021-05-08 08:03:10|1405.49|1401.49|1408.02|1404.02|1408.02|1404.02|1405.29|1401.29|34
1620461000000|2021-05-08 08:03:20|1407.92|1403.92|1407.58|1403.58|1409.86|1405.86|1407.55|1403.55|39
1620461010000|2021-05-08 08:03:30|1407.59|1403.59|1409.51|1405.51|1409.51|1405.51|1407.59|1403.59|34
1620461020000|2021-05-08 08:03:40|1409.78|1405.78|1410.07|1406.07|1410.2|1406.2|1409.08|1405.08|39
1620461030000|2021-05-08 08:03:50|1409.68|1405.68|1410.14|1406.14|1410.44|1406.44|1409.5|1405.5|35
1620461040000|2021-05-08 08:04:00|1410.18|1406.18|1412.77|1408.77|1412.77|1408.77|1410.06|1406.06|35
1620461050000|2021-05-08 08:04:10|1412.8|1408.8|1413.41|1409.41|1413.41|1409.41|1411.42|1407.42|40
1620461060000|2021-05-08 08:04:20|1413.34|1409.34|1413.29|1409.29|1413.5|1409.5|1412.33|1408.33|36
1620461070000|2021-05-08 08:04:30|1413.3|1409.3|1411.06|1407.06|1413.83|1409.83|1410.65|1406.65|39
1620461080000|2021-05-08 08:04:40|1411.08|1407.08|1411.79|1407.79|1412.03|1408.03|1410.88|1406.88|38
1620461090000|2021-05-08 08:04:50|1411.91|1407.91|1413.15|1409.15|1413.58|1409.58|1411.65|1407.65|37
1620461100000|2021-05-08 08:05:00|1413.16|1409.16|1412.58|1408.58|1413.36|1409.36|1411.27|1407.27|38
1620461110000|2021-05-08 08:05:10|1412.61|1408.61|1412.4|1408.4|1413.16|1409.16|1411.56|1407.56|37
1620461120000|2021-05-08 08:05:20|1412.38|1408.38|1412.07|1408.07|1413.03|1409.03|1412.07|1408.07|36
1620461130000|2021-05-08 08:05:30|1412|1408|1411.45|1407.45|1412.21|1408.21|1411.15|1407.15|39
1620461140000|2021-05-08 08:05:40|1411.44|1407.44|1410.7|1406.7|1411.47|1407.47|1410.43|1406.43|33
1620461150000|2021-05-08 08:05:50|1410.71|1406.71|1409.42|1405.42|1410.71|1406.71|1409.36|1405.36|37
1620461160000|2021-05-08 08:06:00|1409.51|1405.51|1406.78|1402.78|1409.51|1405.51|1406.64|1402.64|33
1620461170000|2021-05-08 08:06:10|1406.36|1402.36|1406.43|1402.43|1406.66|1402.66|1406.34|1402.34|31
1620461180000|2021-05-08 08:06:20|1406.4|1402.4|1406.73|1402.73|1406.74|1402.74|1406.17|1402.17|32
1620461190000|2021-05-08 08:06:30|1406.86|1402.86|1406.89|1402.89|1408.02|1404.02|1406.86|1402.86|35
1620461200000|2021-05-08 08:06:40|1406.69|1402.69|1408.88|1404.88|1409.81|1405.81|1406.69|1402.69|38
1620461210000|2021-05-08 08:06:50|1408.89|1404.89|1410.05|1406.05|1410.83|1406.83|1408.77|1404.77|40
1620461220000|2021-05-08 08:07:00|1409.97|1405.97|1410.2|1406.2|1410.4|1406.4|1409.02|1405.02|38
1620461230000|2021-05-08 08:07:10|1410.21|1406.21|1410.09|1406.09|1410.99|1406.99|1409.86|1405.86|28
1620461240000|2021-05-08 08:07:20|1410.05|1406.05|1410.2|1406.2|1410.85|1406.85|1410.05|1406.05|36
1620461250000|2021-05-08 08:07:30|1410.27|1406.27|1410.66|1406.66|1410.96|1406.96|1410.14|1406.14|27
1620461260000|2021-05-08 08:07:40|1410.6|1406.6|1411.12|1407.12|1411.12|1407.12|1409.77|1405.77|36
1620461270000|2021-05-08 08:07:50|1411.1|1407.1|1411.21|1407.21|1411.28|1407.28|1411.1|1407.1|27
1620461280000|2021-05-08 08:08:00|1411.19|1407.19|1410.54|1406.54|1411.21|1407.21|1410.37|1406.37|34
1620461290000|2021-05-08 08:08:10|1410.52|1406.52|1411.97|1407.97|1412|1408|1410.36|1406.36|34
1620461300000|2021-05-08 08:08:20|1411.96|1407.96|1412.31|1408.31|1412.82|1408.82|1411.93|1407.93|29
1620461310000|2021-05-08 08:08:30|1412.33|1408.33|1412.35|1408.35|1412.56|1408.56|1412.22|1408.22|25
1620461320000|2021-05-08 08:08:40|1412.5|1408.5|1414.32|1410.32|1414.32|1410.32|1412.36|1408.36|33
1620461330000|2021-05-08 08:08:50|1414.33|1410.33|1414.6|1410.6|1414.83|1410.83|1414.27|1410.27|31
1620461340000|2021-05-08 08:09:00|1414.64|1410.64|1414.54|1410.54|1414.71|1410.71|1414.53|1410.53|31
1620461350000|2021-05-08 08:09:10|1414.46|1410.46|1413.93|1409.93|1414.46|1410.46|1413.55|1409.55|34
1620461360000|2021-05-08 08:09:20|1413.99|1409.99|1415.21|1411.21|1415.21|1411.21|1413.91|1409.91|23
1620461370000|2021-05-08 08:09:30|1415.19|1411.19|1415.42|1411.42|1415.56|1411.56|1415.19|1411.19|26
1620461380000|2021-05-08 08:09:40|1415.43|1411.43|1415.66|1411.66|1415.71|1411.71|1415.26|1411.26|31
1620461390000|2021-05-08 08:09:50|1415.71|1411.71|1416.87|1412.87|1416.92|1412.92|1415.71|1411.71|27
1620461400000|2021-05-08 08:10:00|1416.64|1412.64|1417.07|1413.07|1417.07|1413.07|1416.4|1412.4|28
1620461410000|2021-05-08 08:10:10|1417.09|1413.09|1417.1|1413.1|1417.68|1413.68|1417.08|1413.08|24
1620461420000|2021-05-08 08:10:20|1416.94|1412.94|1416.44|1412.44|1417.29|1413.29|1416.44|1412.44|38
1620461430000|2021-05-08 08:10:30|1416.46|1412.46|1413|1409|1416.46|1412.46|1412.96|1408.96|39
1620461440000|2021-05-08 08:10:40|1413.01|1409.01|1413.54|1409.54|1413.77|1409.77|1412.94|1408.94|38
1620461450000|2021-05-08 08:10:50|1413.56|1409.56|1413.44|1409.44|1413.88|1409.88|1413.41|1409.41|36
1620461460000|2021-05-08 08:11:00|1413.46|1409.46|1412.27|1408.27|1413.58|1409.58|1412.1|1408.1|33
1620461470000|2021-05-08 08:11:10|1412.07|1408.07|1412.2|1408.2|1412.34|1408.34|1412.03|1408.03|27
1620461480000|2021-05-08 08:11:20|1412.19|1408.19|1411.06|1407.06|1412.3|1408.3|1411.06|1407.06|35
1620461490000|2021-05-08 08:11:30|1410.88|1406.88|1409.04|1405.04|1410.88|1406.88|1408.67|1404.67|35
1620461500000|2021-05-08 08:11:40|1409.09|1405.09|1409.23|1405.23|1409.66|1405.66|1408.39|1404.39|39
1620461510000|2021-05-08 08:11:50|1409.08|1405.08|1408.17|1404.17|1409.08|1405.08|1407.34|1403.34|36
1620461520000|2021-05-08 08:12:00|1408.22|1404.22|1410.01|1406.01|1410.04|1406.04|1408.22|1404.22|38
1620461530000|2021-05-08 08:12:10|1409.99|1405.99|1412.91|1408.91|1412.91|1408.91|1409.99|1405.99|39
1620461540000|2021-05-08 08:12:20|1413.07|1409.07|1413.52|1409.52|1414.23|1410.23|1412.84|1408.84|29
1620461550000|2021-05-08 08:12:30|1413.71|1409.71|1412.66|1408.66|1413.87|1409.87|1412.66|1408.66|24
1620461560000|2021-05-08 08:12:40|1412.26|1408.26|1411.43|1407.43|1412.26|1408.26|1411.32|1407.32|28
1620461570000|2021-05-08 08:12:50|1411.46|1407.46|1414.75|1410.75|1414.75|1410.75|1411.46|1407.46|38
1620461580000|2021-05-08 08:13:00|1414.8|1410.8|1414.1|1410.1|1414.86|1410.86|1413.74|1409.74|32
1620461590000|2021-05-08 08:13:10|1414.13|1410.13|1414.06|1410.06|1414.39|1410.39|1413.65|1409.65|36
1620461600000|2021-05-08 08:13:20|1414.07|1410.07|1414.87|1410.87|1415.05|1411.05|1413.84|1409.84|36
1620461610000|2021-05-08 08:13:30|1414.86|1410.86|1414.91|1410.91|1415.19|1411.19|1414.13|1410.13|36
1620461620000|2021-05-08 08:13:40|1414.65|1410.65|1415.08|1411.08|1415.42|1411.42|1414.65|1410.65|35
1620461630000|2021-05-08 08:13:50|1415.04|1411.04|1416.19|1412.19|1416.29|1412.29|1414.75|1410.75|30
1620461640000|2021-05-08 08:14:00|1416.35|1412.35|1416.32|1412.32|1416.46|1412.46|1415.89|1411.89|27
1620461650000|2021-05-08 08:14:10|1416.2|1412.2|1416.5|1412.5|1416.63|1412.63|1416.2|1412.2|26
1620461660000|2021-05-08 08:14:20|1416.51|1412.51|1416.29|1412.29|1416.69|1412.69|1416.29|1412.29|33
1620461670000|2021-05-08 08:14:30|1416.04|1412.04|1415.85|1411.85|1416.11|1412.11|1415.6|1411.6|29
1620461680000|2021-05-08 08:14:40|1416.03|1412.03|1417.07|1413.07|1417.15|1413.15|1416.03|1412.03|32
1620461690000|2021-05-08 08:14:50|1417.09|1413.09|1416.19|1412.19|1417.33|1413.33|1416.12|1412.12|39
1620461700000|2021-05-08 08:15:00|1416.32|1412.32|1417|1413|1417.77|1413.77|1416.22|1412.22|36
1620461710000|2021-05-08 08:15:10|1416.97|1412.97|1418.17|1414.17|1418.3|1414.3|1416.97|1412.97|35
1620461720000|2021-05-08 08:15:20|1418.19|1414.19|1418.57|1414.57|1418.57|1414.57|1417.89|1413.89|35
1620461730000|2021-05-08 08:15:30|1418.48|1414.48|1419.32|1415.32|1419.36|1415.36|1418.37|1414.37|33
1620461740000|2021-05-08 08:15:40|1419.26|1415.26|1418.86|1414.86|1419.34|1415.34|1418.56|1414.56|37
1620461750000|2021-05-08 08:15:50|1418.99|1414.99|1418.9|1414.9|1419.13|1415.13|1418.03|1414.03|36
1620461760000|2021-05-08 08:16:00|1418.96|1414.96|1419.26|1415.26|1419.39|1415.39|1418.71|1414.71|37
1620461770000|2021-05-08 08:16:10|1419.25|1415.25|1419.6|1415.6|1419.6|1415.6|1419.07|1415.07|32
1620461780000|2021-05-08 08:16:20|1419.65|1415.65|1420.49|1416.49|1420.67|1416.67|1419.65|1415.65|33
1620461790000|2021-05-08 08:16:30|1420.5|1416.5|1420.64|1416.64|1420.83|1416.83|1420.47|1416.47|34
1620461800000|2021-05-08 08:16:40|1420.55|1416.55|1420.76|1416.76|1420.76|1416.76|1420.44|1416.44|34
1620461810000|2021-05-08 08:16:50|1420.75|1416.75|1421.14|1417.14|1421.16|1417.16|1420.66|1416.66|35
1620461820000|2021-05-08 08:17:00|1421.11|1417.11|1420.97|1416.97|1421.19|1417.19|1420.79|1416.79|38
1620461830000|2021-05-08 08:17:10|1421.35|1417.35|1421.57|1417.57|1421.63|1417.63|1421.02|1417.02|36
1620461840000|2021-05-08 08:17:20|1421.52|1417.52|1421.12|1417.12|1421.58|1417.58|1421.12|1417.12|34
1620461850000|2021-05-08 08:17:30|1420.93|1416.93|1421.44|1417.44|1421.68|1417.68|1420.93|1416.93|31
1620461860000|2021-05-08 08:17:40|1421.43|1417.43|1422.13|1418.13|1422.15|1418.15|1421.43|1417.43|28
1620461870000|2021-05-08 08:17:50|1422.14|1418.14|1422.22|1418.22|1422.28|1418.28|1421.97|1417.97|32
1620461880000|2021-05-08 08:18:00|1422.24|1418.24|1422.31|1418.31|1422.35|1418.35|1422.09|1418.09|33
1620461890000|2021-05-08 08:18:10|1422.3|1418.3|1422.4|1418.4|1422.4|1418.4|1422.11|1418.11|32
1620461900000|2021-05-08 08:18:20|1422.41|1418.41|1421.73|1417.73|1422.42|1418.42|1421.73|1417.73|33
1620461910000|2021-05-08 08:18:30|1421.68|1417.68|1418.06|1414.06|1421.72|1417.72|1418.06|1414.06|38
1620461920000|2021-05-08 08:18:40|1418.03|1414.03|1416.89|1412.89|1418.04|1414.04|1416.62|1412.62|35
1620461930000|2021-05-08 08:18:50|1416.91|1412.91|1417.6|1413.6|1417.67|1413.67|1416.88|1412.88|36
1620461940000|2021-05-08 08:19:00|1417.54|1413.54|1419.32|1415.32|1419.32|1415.32|1417.45|1413.45|36
1620461950000|2021-05-08 08:19:10|1419.4|1415.4|1421.27|1417.27|1421.27|1417.27|1418.91|1414.91|38
1620461960000|2021-05-08 08:19:20|1421.19|1417.19|1420.84|1416.84|1421.2|1417.2|1419.97|1415.97|38
1620461970000|2021-05-08 08:19:30|1420.85|1416.85|1421.85|1417.85|1421.85|1417.85|1420.81|1416.81|31
1620461980000|2021-05-08 08:19:40|1421.88|1417.88|1422.2|1418.2|1422.22|1418.22|1421.76|1417.76|30
1620461990000|2021-05-08 08:19:50|1422.21|1418.21|1422.3|1418.3|1422.34|1418.34|1422.11|1418.11|25
1620462000000|2021-05-08 08:20:00|1422.26|1418.26|1422.42|1418.42|1422.47|1418.47|1422.16|1418.16|30
1620462010000|2021-05-08 08:20:10|1422.43|1418.43|1421.61|1417.61|1422.82|1418.82|1421.59|1417.59|33
1620462020000|2021-05-08 08:20:20|1422.21|1418.21|1422.66|1418.66|1422.94|1418.94|1422.21|1418.21|38
1620462030000|2021-05-08 08:20:30|1422.65|1418.65|1422.8|1418.8|1422.87|1418.87|1422.62|1418.62|34
1620462040000|2021-05-08 08:20:40|1422.96|1418.96|1424.56|1420.56|1424.75|1420.75|1422.76|1418.76|36
1620462050000|2021-05-08 08:20:50|1424.54|1420.54|1426.13|1422.13|1426.16|1422.16|1424.54|1420.54|33
1620462060000|2021-05-08 08:21:00|1426.14|1422.14|1426.78|1422.78|1426.78|1422.78|1426.1|1422.1|29
1620462070000|2021-05-08 08:21:10|1426.79|1422.79|1427.28|1423.28|1427.28|1423.28|1426.79|1422.79|24
1620462080000|2021-05-08 08:21:20|1427.21|1423.21|1427.16|1423.16|1427.29|1423.29|1427.16|1423.16|24
1620462090000|2021-05-08 08:21:30|1427.15|1423.15|1428.02|1424.02|1428.02|1424.02|1427.08|1423.08|29
1620462100000|2021-05-08 08:21:40|1428.44|1424.44|1426.69|1422.69|1428.44|1424.44|1426.69|1422.69|37
1620462110000|2021-05-08 08:21:50|1426.99|1422.99|1427.05|1423.05|1427.34|1423.34|1426.79|1422.79|34
1620462120000|2021-05-08 08:22:00|1426.96|1422.96|1429.36|1425.36|1429.37|1425.37|1426.96|1422.96|35
1620462130000|2021-05-08 08:22:10|1429.64|1425.64|1429.09|1425.09|1429.66|1425.66|1428.58|1424.58|35
1620462140000|2021-05-08 08:22:20|1429.07|1425.07|1429.55|1425.55|1429.66|1425.66|1429.02|1425.02|30
1620462150000|2021-05-08 08:22:30|1429.38|1425.38|1429.52|1425.52|1429.52|1425.52|1428.93|1424.93|34
1620462160000|2021-05-08 08:22:40|1429.53|1425.53|1429.55|1425.55|1429.73|1425.73|1429.47|1425.47|30
1620462170000|2021-05-08 08:22:50|1429.58|1425.58|1429.86|1425.86|1429.86|1425.86|1429.5|1425.5|24
1620462180000|2021-05-08 08:23:00|1429.84|1425.84|1429.89|1425.89|1430.45|1426.45|1429.8|1425.8|28
1620462190000|2021-05-08 08:23:10|1430.1|1426.1|1431.01|1427.01|1431.01|1427.01|1429.97|1425.97|29
1620462200000|2021-05-08 08:23:20|1430.94|1426.94|1429.77|1425.77|1430.94|1426.94|1429.77|1425.77|37
1620462210000|2021-05-08 08:23:30|1429.31|1425.31|1428.49|1424.49|1429.31|1425.31|1427.72|1423.72|38
1620462220000|2021-05-08 08:23:40|1428.41|1424.41|1428.34|1424.34|1428.83|1424.83|1427.87|1423.87|39
1620462230000|2021-05-08 08:23:50|1428.31|1424.31|1427.31|1423.31|1428.95|1424.95|1427.31|1423.31|36
1620462240000|2021-05-08 08:24:00|1427.32|1423.32|1428.26|1424.26|1428.32|1424.32|1427.32|1423.32|38
1620462250000|2021-05-08 08:24:10|1428.23|1424.23|1426.7|1422.7|1428.28|1424.28|1426.7|1422.7|33
1620462260000|2021-05-08 08:24:20|1426.68|1422.68|1427.53|1423.53|1427.73|1423.73|1426.38|1422.38|37
1620462270000|2021-05-08 08:24:30|1427.48|1423.48|1425.88|1421.88|1427.48|1423.48|1425.85|1421.85|36
1620462280000|2021-05-08 08:24:40|1425.91|1421.91|1424.21|1420.21|1425.91|1421.91|1424.21|1420.21|37
1620462290000|2021-05-08 08:24:50|1424.32|1420.32|1421.76|1417.76|1424.4|1420.4|1421.66|1417.66|34
1620462300000|2021-05-08 08:25:00|1421.8|1417.8|1424.7|1420.7|1424.7|1420.7|1421.8|1417.8|36
1620462310000|2021-05-08 08:25:10|1424.57|1420.57|1423.79|1419.79|1425.28|1421.28|1423.41|1419.41|35
1620462320000|2021-05-08 08:25:20|1423.88|1419.88|1421.24|1417.24|1423.88|1419.88|1421.24|1417.24|37
1620462330000|2021-05-08 08:25:30|1421.19|1417.19|1420.38|1416.38|1421.19|1417.19|1419.8|1415.8|34
1620462340000|2021-05-08 08:25:40|1420.46|1416.46|1419.64|1415.64|1420.47|1416.47|1419.61|1415.61|38
1620462350000|2021-05-08 08:25:50|1419.67|1415.67|1419.87|1415.87|1419.87|1415.87|1419.42|1415.42|39
1620462360000|2021-05-08 08:26:00|1419.66|1415.66|1418.96|1414.96|1419.66|1415.66|1418.94|1414.94|36
1620462370000|2021-05-08 08:26:10|1418.94|1414.94|1418.86|1414.86|1419.23|1415.23|1418.68|1414.68|34
1620462380000|2021-05-08 08:26:20|1419.07|1415.07|1418|1414|1419.11|1415.11|1418|1414|38
1620462390000|2021-05-08 08:26:30|1418.04|1414.04|1418.49|1414.49|1418.82|1414.82|1417.92|1413.92|34
1620462400000|2021-05-08 08:26:40|1418.52|1414.52|1418.43|1414.43|1419.18|1415.18|1418.3|1414.3|35
1620462410000|2021-05-08 08:26:50|1418.41|1414.41|1418.39|1414.39|1418.77|1414.77|1418.39|1414.39|37
1620462420000|2021-05-08 08:27:00|1418.34|1414.34|1418.91|1414.91|1418.94|1414.94|1418.19|1414.19|34
1620462430000|2021-05-08 08:27:10|1419.2|1415.2|1420.21|1416.21|1420.58|1416.58|1419.2|1415.2|37
1620462440000|2021-05-08 08:27:20|1420.3|1416.3|1419.81|1415.81|1420.44|1416.44|1419.8|1415.8|34
1620462450000|2021-05-08 08:27:30|1419.83|1415.83|1420.04|1416.04|1420.04|1416.04|1419.01|1415.01|34
1620462460000|2021-05-08 08:27:40|1420.14|1416.14|1419.43|1415.43|1420.14|1416.14|1419.37|1415.37|37
1620462470000|2021-05-08 08:27:50|1419.01|1415.01|1419.31|1415.31|1419.38|1415.38|1418.88|1414.88|33
1620462480000|2021-05-08 08:28:00|1419.21|1415.21|1420.2|1416.2|1420.3|1416.3|1419.21|1415.21|38
1620462490000|2021-05-08 08:28:10|1420.33|1416.33|1420.78|1416.78|1420.85|1416.85|1420.33|1416.33|34
1620462500000|2021-05-08 08:28:20|1420.79|1416.79|1421.33|1417.33|1421.41|1417.41|1420.79|1416.79|33
1620462510000|2021-05-08 08:28:30|1421.44|1417.44|1420.05|1416.05|1421.76|1417.76|1420.02|1416.02|35
1620462520000|2021-05-08 08:28:40|1419.99|1415.99|1418.63|1414.63|1420|1416|1418.62|1414.62|32
1620462530000|2021-05-08 08:28:50|1418.64|1414.64|1418.92|1414.92|1419.16|1415.16|1418.63|1414.63|36
1620462540000|2021-05-08 08:29:00|1418.93|1414.93|1418.03|1414.03|1419.02|1415.02|1417.91|1413.91|31
1620462550000|2021-05-08 08:29:10|1418.02|1414.02|1417.31|1413.31|1418.03|1414.03|1417.31|1413.31|30
1620462560000|2021-05-08 08:29:20|1417.3|1413.3|1416.97|1412.97|1417.58|1413.58|1416.74|1412.74|27
1620462570000|2021-05-08 08:29:30|1417.01|1413.01|1417.09|1413.09|1417.29|1413.29|1416.82|1412.82|30
1620462580000|2021-05-08 08:29:40|1417.13|1413.13|1416.31|1412.31|1417.13|1413.13|1416.31|1412.31|29
1620462590000|2021-05-08 08:29:50|1416.29|1412.29|1415.49|1411.49|1416.3|1412.3|1415.45|1411.45|28
1620462600000|2021-05-08 08:30:00|1415.48|1411.48|1416.38|1412.38|1416.5|1412.5|1415.4|1411.4|34
1620462610000|2021-05-08 08:30:10|1416.4|1412.4|1415.93|1411.93|1416.4|1412.4|1415.67|1411.67|38
1620462620000|2021-05-08 08:30:20|1415.94|1411.94|1415.98|1411.98|1416.07|1412.07|1415.77|1411.77|33
1620462630000|2021-05-08 08:30:30|1415.97|1411.97|1416.79|1412.79|1417.15|1413.15|1415.97|1411.97|32
1620462640000|2021-05-08 08:30:40|1416.85|1412.85|1417.74|1413.74|1417.99|1413.99|1416.72|1412.72|32
1620462650000|2021-05-08 08:30:50|1417.73|1413.73|1417.86|1413.86|1417.96|1413.96|1417.48|1413.48|37
1620462660000|2021-05-08 08:31:00|1417.87|1413.87|1417.77|1413.77|1418.2|1414.2|1417.76|1413.76|34
1620462670000|2021-05-08 08:31:10|1417.62|1413.62|1417.48|1413.48|1417.62|1413.62|1417.03|1413.03|30
1620462680000|2021-05-08 08:31:20|1417.45|1413.45|1419.23|1415.23|1419.3|1415.3|1417.45|1413.45|32
1620462690000|2021-05-08 08:31:30|1419.4|1415.4|1419.86|1415.86|1419.92|1415.92|1418.91|1414.91|36
1620462700000|2021-05-08 08:31:40|1419.85|1415.85|1422.29|1418.29|1422.29|1418.29|1419.84|1415.84|18
1620462710000|2021-05-08 08:31:50|1422.3|1418.3|1421.14|1417.14|1422.47|1418.47|1421.13|1417.13|27
1620462720000|2021-05-08 08:32:00|1421.15|1417.15|1420.22|1416.22|1421.33|1417.33|1420.22|1416.22|35
1620462730000|2021-05-08 08:32:10|1420.07|1416.07|1419.31|1415.31|1420.07|1416.07|1418.53|1414.53|37
1620462740000|2021-05-08 08:32:20|1419.3|1415.3|1418.85|1414.85|1419.53|1415.53|1418.68|1414.68|36
1620462750000|2021-05-08 08:32:30|1418.75|1414.75|1418.73|1414.73|1418.88|1414.88|1418.59|1414.59|34
1620462760000|2021-05-08 08:32:40|1418.8|1414.8|1421.39|1417.39|1421.49|1417.49|1418.8|1414.8|32
1620462770000|2021-05-08 08:32:50|1421.37|1417.37|1421.97|1417.97|1421.97|1417.97|1421.18|1417.18|37
1620462780000|2021-05-08 08:33:00|1421.98|1417.98|1420.76|1416.76|1422.05|1418.05|1420.69|1416.69|37
1620462790000|2021-05-08 08:33:10|1420.84|1416.84|1420.76|1416.76|1420.87|1416.87|1420.45|1416.45|28
1620462800000|2021-05-08 08:33:20|1420.7|1416.7|1420.73|1416.73|1421.1|1417.1|1420.52|1416.52|32
1620462810000|2021-05-08 08:33:30|1420.81|1416.81|1422.28|1418.28|1422.38|1418.38|1420.8|1416.8|27
1620462820000|2021-05-08 08:33:40|1422.1|1418.1|1422.17|1418.17|1422.26|1418.26|1421.59|1417.59|38
1620462830000|2021-05-08 08:33:50|1422.07|1418.07|1422.2|1418.2|1422.38|1418.38|1422.07|1418.07|36
1620462840000|2021-05-08 08:34:00|1422.19|1418.19|1421.84|1417.84|1422.34|1418.34|1421.79|1417.79|29
1620462850000|2021-05-08 08:34:10|1422.05|1418.05|1420.37|1416.37|1422.11|1418.11|1420.37|1416.37|28
1620462860000|2021-05-08 08:34:20|1420.4|1416.4|1417.96|1413.96|1420.4|1416.4|1417.9|1413.9|35
1620462870000|2021-05-08 08:34:30|1417.95|1413.95|1417.94|1413.94|1418.17|1414.17|1417.89|1413.89|36
1620462880000|2021-05-08 08:34:40|1417.41|1413.41|1416.87|1412.87|1417.47|1413.47|1416.87|1412.87|35
1620462890000|2021-05-08 08:34:50|1416.94|1412.94|1416.98|1412.98|1417.3|1413.3|1416.84|1412.84|34
1620462900000|2021-05-08 08:35:00|1417.01|1413.01|1416.95|1412.95|1417.27|1413.27|1415.99|1411.99|34
1620462910000|2021-05-08 08:35:10|1417|1413|1416.77|1412.77|1417|1413|1416.42|1412.42|35
1620462920000|2021-05-08 08:35:20|1416.81|1412.81|1418.15|1414.15|1418.41|1414.41|1416.81|1412.81|32
1620462930000|2021-05-08 08:35:30|1418.35|1414.35|1420.83|1416.83|1420.83|1416.83|1418.35|1414.35|21
1620462940000|2021-05-08 08:35:40|1420.71|1416.71|1421.01|1417.01|1421.01|1417.01|1420.39|1416.39|29
1620462950000|2021-05-08 08:35:50|1420.85|1416.85|1422.14|1418.14|1422.14|1418.14|1420.85|1416.85|24
1620462960000|2021-05-08 08:36:00|1422.12|1418.12|1422.19|1418.19|1422.19|1418.19|1421.97|1417.97|21
1620462970000|2021-05-08 08:36:10|1422.17|1418.17|1423.19|1419.19|1423.24|1419.24|1422.14|1418.14|29
1620462980000|2021-05-08 08:36:20|1423.18|1419.18|1423.12|1419.12|1423.43|1419.43|1422.58|1418.58|28
1620462990000|2021-05-08 08:36:30|1423.13|1419.13|1423.2|1419.2|1423.38|1419.38|1423.13|1419.13|29
1620463000000|2021-05-08 08:36:40|1423.36|1419.36|1423.33|1419.33|1423.48|1419.48|1423.28|1419.28|27
1620463010000|2021-05-08 08:36:50|1423.4|1419.4|1423.52|1419.52|1423.8|1419.8|1423.29|1419.29|29
1620463020000|2021-05-08 08:37:00|1423.5|1419.5|1423.4|1419.4|1423.5|1419.5|1423.3|1419.3|32
1620463030000|2021-05-08 08:37:10|1423.37|1419.37|1420.79|1416.79|1423.37|1419.37|1420.79|1416.79|36
1620463040000|2021-05-08 08:37:20|1420.81|1416.81|1420.36|1416.36|1420.81|1416.81|1419.9|1415.9|37
1620463050000|2021-05-08 08:37:30|1420.52|1416.52|1420.51|1416.51|1420.53|1416.53|1420.34|1416.34|31
1620463060000|2021-05-08 08:37:40|1420.48|1416.48|1421.96|1417.96|1422.07|1418.07|1420.46|1416.46|29
1620463070000|2021-05-08 08:37:50|1421.97|1417.97|1422.41|1418.41|1422.62|1418.62|1421.97|1417.97|25
1620463080000|2021-05-08 08:38:00|1422.45|1418.45|1423.44|1419.44|1423.45|1419.45|1422.05|1418.05|29
1620463090000|2021-05-08 08:38:10|1423.45|1419.45|1423.51|1419.51|1423.78|1419.78|1423.39|1419.39|32
1620463100000|2021-05-08 08:38:20|1423.49|1419.49|1424.1|1420.1|1424.53|1420.53|1423.27|1419.27|35
1620463110000|2021-05-08 08:38:30|1424.13|1420.13|1422.73|1418.73|1424.13|1420.13|1422.7|1418.7|30
1620463120000|2021-05-08 08:38:40|1422.75|1418.75|1421.79|1417.79|1422.92|1418.92|1421.79|1417.79|31
1620463130000|2021-05-08 08:38:50|1421.74|1417.74|1421.26|1417.26|1422.23|1418.23|1421.14|1417.14|33
1620463140000|2021-05-08 08:39:00|1420.86|1416.86|1422.06|1418.06|1422.1|1418.1|1420.32|1416.32|31
1620463150000|2021-05-08 08:39:10|1422.05|1418.05|1422.18|1418.18|1422.62|1418.62|1421.28|1417.28|37
1620463160000|2021-05-08 08:39:20|1422.29|1418.29|1419.64|1415.64|1422.29|1418.29|1419.64|1415.64|39
1620463170000|2021-05-08 08:39:30|1419.54|1415.54|1418.68|1414.68|1419.54|1415.54|1418.57|1414.57|33
1620463180000|2021-05-08 08:39:40|1419.02|1415.02|1418.45|1414.45|1419.19|1415.19|1418.43|1414.43|30
1620463190000|2021-05-08 08:39:50|1418.52|1414.52|1417.95|1413.95|1418.52|1414.52|1417.51|1413.51|35
1620463200000|2021-05-08 08:40:00|1417.93|1413.93|1418.65|1414.65|1418.84|1414.84|1417.85|1413.85|32
1620463210000|2021-05-08 08:40:10|1418.69|1414.69|1417.91|1413.91|1419.06|1415.06|1417.91|1413.91|38
1620463220000|2021-05-08 08:40:20|1418.01|1414.01|1414.99|1410.99|1418.01|1414.01|1414.63|1410.63|35
1620463230000|2021-05-08 08:40:30|1415.14|1411.14|1415.09|1411.09|1415.16|1411.16|1414.83|1410.83|36
1620463240000|2021-05-08 08:40:40|1415.11|1411.11|1414.71|1410.71|1415.23|1411.23|1414.68|1410.68|31
1620463250000|2021-05-08 08:40:50|1414.73|1410.73|1415.29|1411.29|1415.29|1411.29|1414.7|1410.7|36
1620463260000|2021-05-08 08:41:00|1415.43|1411.43|1416.67|1412.67|1416.88|1412.88|1415.43|1411.43|38
1620463270000|2021-05-08 08:41:10|1416.66|1412.66|1419.01|1415.01|1419.03|1415.03|1416.39|1412.39|38
1620463280000|2021-05-08 08:41:20|1419.03|1415.03|1419.01|1415.01|1419.31|1415.31|1418.93|1414.93|18
1620463290000|2021-05-08 08:41:30|1418.77|1414.77|1418.87|1414.87|1418.9|1414.9|1417.39|1413.39|25
1620463300000|2021-05-08 08:41:40|1419.07|1415.07|1418.66|1414.66|1419.3|1415.3|1418.64|1414.64|30
1620463310000|2021-05-08 08:41:50|1418.71|1414.71|1417.15|1413.15|1418.71|1414.71|1417|1413|36
1620463320000|2021-05-08 08:42:00|1417.1|1413.1|1418.21|1414.21|1418.3|1414.3|1417.03|1413.03|37
1620463330000|2021-05-08 08:42:10|1418.1|1414.1|1417.12|1413.12|1418.16|1414.16|1417.11|1413.11|35
1620463340000|2021-05-08 08:42:20|1417.18|1413.18|1416.08|1412.08|1417.2|1413.2|1416.08|1412.08|36
1620463350000|2021-05-08 08:42:30|1416.09|1412.09|1416.31|1412.31|1416.74|1412.74|1416.09|1412.09|29
1620463360000|2021-05-08 08:42:40|1416.33|1412.33|1416.93|1412.93|1416.99|1412.99|1416.33|1412.33|30
1620463370000|2021-05-08 08:42:50|1416.99|1412.99|1417.56|1413.56|1417.57|1413.57|1416.94|1412.94|27
1620463380000|2021-05-08 08:43:00|1417.58|1413.58|1417.29|1413.29|1417.6|1413.6|1416.75|1412.75|30
1620463390000|2021-05-08 08:43:10|1417.3|1413.3|1417.8|1413.8|1417.84|1413.84|1417.3|1413.3|26
1620463400000|2021-05-08 08:43:20|1417.75|1413.75|1417.86|1413.86|1417.9|1413.9|1417.66|1413.66|30
1620463410000|2021-05-08 08:43:30|1417.87|1413.87|1419.88|1415.88|1419.88|1415.88|1417.87|1413.87|31
1620463420000|2021-05-08 08:43:40|1420.3|1416.3|1421|1417|1421.02|1417.02|1420.29|1416.29|23
1620463430000|2021-05-08 08:43:50|1421.02|1417.02|1421.07|1417.07|1421.15|1417.15|1420.96|1416.96|27
1620463440000|2021-05-08 08:44:00|1421.08|1417.08|1421.23|1417.23|1421.79|1417.79|1421.02|1417.02|28
1620463450000|2021-05-08 08:44:10|1421.31|1417.31|1421.18|1417.18|1421.45|1417.45|1421.17|1417.17|20
1620463460000|2021-05-08 08:44:20|1421.47|1417.47|1421.92|1417.92|1422.1|1418.1|1421.39|1417.39|26
1620463470000|2021-05-08 08:44:30|1421.94|1417.94|1421.21|1417.21|1421.94|1417.94|1421.2|1417.2|20
1620463480000|2021-05-08 08:44:40|1420.94|1416.94|1420.89|1416.89|1421.25|1417.25|1420.89|1416.89|24
1620463490000|2021-05-08 08:44:50|1420.9|1416.9|1419.51|1415.51|1420.9|1416.9|1419.43|1415.43|35
1620463500000|2021-05-08 08:45:00|1419.49|1415.49|1419.13|1415.13|1420.16|1416.16|1418.95|1414.95|35
1620463510000|2021-05-08 08:45:10|1419.02|1415.02|1418.7|1414.7|1419.02|1415.02|1417.27|1413.27|38
1620463520000|2021-05-08 08:45:20|1418.84|1414.84|1418.66|1414.66|1419.42|1415.42|1418.66|1414.66|33
1620463530000|2021-05-08 08:45:30|1418.68|1414.68|1419.33|1415.33|1419.38|1415.38|1418.68|1414.68|33
1620463540000|2021-05-08 08:45:40|1419.29|1415.29|1418.4|1414.4|1419.33|1415.33|1418.4|1414.4|24
1620463550000|2021-05-08 08:45:50|1418.39|1414.39|1418.15|1414.15|1418.45|1414.45|1418.04|1414.04|35
1620463560000|2021-05-08 08:46:00|1418.17|1414.17|1419.19|1415.19|1419.22|1415.22|1417.91|1413.91|36
1620463570000|2021-05-08 08:46:10|1419.18|1415.18|1417.65|1413.65|1419.18|1415.18|1417.55|1413.55|35
1620463580000|2021-05-08 08:46:20|1417.58|1413.58|1417.47|1413.47|1417.71|1413.71|1417.47|1413.47|31
1620463590000|2021-05-08 08:46:30|1417.5|1413.5|1417.05|1413.05|1417.74|1413.74|1416.9|1412.9|31
1620463600000|2021-05-08 08:46:40|1417.11|1413.11|1416.85|1412.85|1417.26|1413.26|1416.83|1412.83|38
1620463610000|2021-05-08 08:46:50|1416.86|1412.86|1416.7|1412.7|1417.13|1413.13|1416.62|1412.62|33
1620463620000|2021-05-08 08:47:00|1416.71|1412.71|1416.64|1412.64|1417.05|1413.05|1416.59|1412.59|37
1620463630000|2021-05-08 08:47:10|1416.66|1412.66|1416.47|1412.47|1416.94|1412.94|1416.42|1412.42|32
1620463640000|2021-05-08 08:47:20|1416.52|1412.52|1416.36|1412.36|1416.71|1412.71|1416.28|1412.28|36
1620463650000|2021-05-08 08:47:30|1416.37|1412.37|1415.88|1411.88|1416.37|1412.37|1415.71|1411.71|38
1620463660000|2021-05-08 08:47:40|1415.85|1411.85|1415.99|1411.99|1416.01|1412.01|1415.64|1411.64|33
1620463670000|2021-05-08 08:47:50|1415.95|1411.95|1415.39|1411.39|1416|1412|1415.3|1411.3|30
1620463680000|2021-05-08 08:48:00|1415.38|1411.38|1412.09|1408.09|1415.38|1411.38|1412.04|1408.04|27
1620463690000|2021-05-08 08:48:10|1412.11|1408.11|1411.94|1407.94|1412.41|1408.41|1411.94|1407.94|38
1620463700000|2021-05-08 08:48:20|1411.93|1407.93|1410.19|1406.19|1411.93|1407.93|1410.03|1406.03|38
1620463710000|2021-05-08 08:48:30|1410.23|1406.23|1410.18|1406.18|1410.48|1406.48|1410.13|1406.13|37
1620463720000|2021-05-08 08:48:40|1410.19|1406.19|1410.51|1406.51|1410.91|1406.91|1409.61|1405.61|38
1620463730000|2021-05-08 08:48:50|1410.37|1406.37|1410.89|1406.89|1411.06|1407.06|1410.28|1406.28|35
1620463740000|2021-05-08 08:49:00|1410.95|1406.95|1413.07|1409.07|1413.19|1409.19|1410.81|1406.81|39
1620463750000|2021-05-08 08:49:10|1413.12|1409.12|1413.88|1409.88|1414.2|1410.2|1413.12|1409.12|39
1620463760000|2021-05-08 08:49:20|1413.87|1409.87|1414.01|1410.01|1414.11|1410.11|1413.77|1409.77|36
1620463770000|2021-05-08 08:49:30|1414.03|1410.03|1414.44|1410.44|1414.44|1410.44|1413.18|1409.18|38
1620463780000|2021-05-08 08:49:40|1414.45|1410.45|1415.02|1411.02|1415.05|1411.05|1414.32|1410.32|33
1620463790000|2021-05-08 08:49:50|1414.89|1410.89|1415|1411|1415.31|1411.31|1414.61|1410.61|33
1620463800000|2021-05-08 08:50:00|1414.97|1410.97|1415.14|1411.14|1415.32|1411.32|1414.71|1410.71|36
1620463810000|2021-05-08 08:50:10|1415.19|1411.19|1415.33|1411.33|1415.38|1411.38|1414.89|1410.89|30
1620463820000|2021-05-08 08:50:20|1415.35|1411.35|1415.53|1411.53|1415.54|1411.54|1415.35|1411.35|19
1620463830000|2021-05-08 08:50:30|1415.49|1411.49|1420.08|1416.08|1420.08|1416.08|1415.4|1411.4|32
1620463840000|2021-05-08 08:50:40|1420.24|1416.24|1422.62|1418.62|1422.64|1418.64|1418.9|1414.9|40
1620463850000|2021-05-08 08:50:50|1422.49|1418.49|1422.73|1418.73|1422.98|1418.98|1421.31|1417.31|38
1620463860000|2021-05-08 08:51:00|1422.66|1418.66|1426.87|1422.87|1426.87|1422.87|1422.49|1418.49|37
1620463870000|2021-05-08 08:51:10|1426.91|1422.91|1427.18|1423.18|1427.5|1423.5|1425.89|1421.89|34
1620463880000|2021-05-08 08:51:20|1427.21|1423.21|1428.2|1424.2|1428.49|1424.49|1427.21|1423.21|37
1620463890000|2021-05-08 08:51:30|1428.11|1424.11|1429.78|1425.78|1429.92|1425.92|1428.11|1424.11|34
1620463900000|2021-05-08 08:51:40|1429.7|1425.7|1429.25|1425.25|1429.95|1425.95|1429.25|1425.25|34
1620463910000|2021-05-08 08:51:50|1429.38|1425.38|1429.5|1425.5|1429.94|1425.94|1429.22|1425.22|36
1620463920000|2021-05-08 08:52:00|1429.42|1425.42|1430.06|1426.06|1430.17|1426.17|1429.38|1425.38|36
1620463930000|2021-05-08 08:52:10|1429.97|1425.97|1430.25|1426.25|1430.43|1426.43|1429.76|1425.76|34
1620463940000|2021-05-08 08:52:20|1430.16|1426.16|1429.97|1425.97|1430.2|1426.2|1429.69|1425.69|37
1620463950000|2021-05-08 08:52:30|1430.01|1426.01|1430.08|1426.08|1430.15|1426.15|1429.9|1425.9|33
1620463960000|2021-05-08 08:52:40|1430.05|1426.05|1429.29|1425.29|1430.29|1426.29|1429.29|1425.29|36
1620463970000|2021-05-08 08:52:50|1429.25|1425.25|1429.82|1425.82|1429.91|1425.91|1429.21|1425.21|38
1620463980000|2021-05-08 08:53:00|1429.85|1425.85|1429.74|1425.74|1429.85|1425.85|1429.69|1425.69|34
1620463990000|2021-05-08 08:53:10|1429.79|1425.79|1429.66|1425.66|1429.79|1425.79|1429.58|1425.58|30
1620464000000|2021-05-08 08:53:20|1429.67|1425.67|1429.25|1425.25|1429.71|1425.71|1429.23|1425.23|35
1620464010000|2021-05-08 08:53:30|1429.33|1425.33|1428.66|1424.66|1429.45|1425.45|1428.66|1424.66|35
1620464020000|2021-05-08 08:53:40|1428.35|1424.35|1425.82|1421.82|1428.35|1424.35|1425.81|1421.81|32
1620464030000|2021-05-08 08:53:50|1425.81|1421.81|1425.68|1421.68|1426.08|1422.08|1425.43|1421.43|34
1620464040000|2021-05-08 08:54:00|1425.7|1421.7|1425.78|1421.78|1426.04|1422.04|1425.47|1421.47|36
1620464050000|2021-05-08 08:54:10|1425.84|1421.84|1426.21|1422.21|1426.34|1422.34|1425.6|1421.6|32
1620464060000|2021-05-08 08:54:20|1426.24|1422.24|1426.85|1422.85|1428.85|1424.85|1426.24|1422.24|39
1620464070000|2021-05-08 08:54:30|1426.84|1422.84|1426.99|1422.99|1427.41|1423.41|1426.84|1422.84|34
1620464080000|2021-05-08 08:54:40|1426.96|1422.96|1425.74|1421.74|1427.07|1423.07|1425.74|1421.74|33
1620464090000|2021-05-08 08:54:50|1425.75|1421.75|1425.73|1421.73|1425.99|1421.99|1425.56|1421.56|34
1620464100000|2021-05-08 08:55:00|1425.76|1421.76|1425.71|1421.71|1425.92|1421.92|1425.66|1421.66|31
1620464110000|2021-05-08 08:55:10|1425.82|1421.82|1426.53|1422.53|1426.79|1422.79|1425.82|1421.82|34
1620464120000|2021-05-08 08:55:20|1426.23|1422.23|1426.6|1422.6|1426.62|1422.62|1425.91|1421.91|28
1620464130000|2021-05-08 08:55:30|1426.62|1422.62|1424.75|1420.75|1426.62|1422.62|1424.71|1420.71|25
1620464140000|2021-05-08 08:55:40|1424.3|1420.3|1423.8|1419.8|1424.3|1420.3|1423.74|1419.74|29
1620464150000|2021-05-08 08:55:50|1423.77|1419.77|1424.1|1420.1|1424.16|1420.16|1423.57|1419.57|30
1620464160000|2021-05-08 08:56:00|1424.05|1420.05|1422.53|1418.53|1424.05|1420.05|1422.53|1418.53|28
1620464170000|2021-05-08 08:56:10|1422.43|1418.43|1420.01|1416.01|1422.43|1418.43|1420.01|1416.01|31
1620464180000|2021-05-08 08:56:20|1420.02|1416.02|1418.96|1414.96|1420.02|1416.02|1418.8|1414.8|23
1620464190000|2021-05-08 08:56:30|1418.75|1414.75|1418.83|1414.83|1418.88|1414.88|1418.58|1414.58|20
1620464200000|2021-05-08 08:56:40|1418.84|1414.84|1418.87|1414.87|1419.56|1415.56|1418.84|1414.84|25
1620464210000|2021-05-08 08:56:50|1418.33|1414.33|1417.91|1413.91|1418.58|1414.58|1417.87|1413.87|18
1620464220000|2021-05-08 08:57:00|1418|1414|1418.44|1414.44|1418.94|1414.94|1418|1414|26
1620464230000|2021-05-08 08:57:10|1418.13|1414.13|1417.4|1413.4|1418.13|1414.13|1416.93|1412.93|26
1620464240000|2021-05-08 08:57:20|1417.21|1413.21|1417.07|1413.07|1417.37|1413.37|1417.07|1413.07|22
1620464250000|2021-05-08 08:57:30|1417.09|1413.09|1416.22|1412.22|1417.33|1413.33|1416.22|1412.22|28
1620464260000|2021-05-08 08:57:40|1416.23|1412.23|1416.11|1412.11|1416.28|1412.28|1415.71|1411.71|27
1620464270000|2021-05-08 08:57:50|1416.1|1412.1|1416.53|1412.53|1416.53|1412.53|1416.1|1412.1|22
1620464280000|2021-05-08 08:58:00|1416.46|1412.46|1416.47|1412.47|1416.61|1412.61|1416.34|1412.34|27
1620464290000|2021-05-08 08:58:10|1416.48|1412.48|1416.64|1412.64|1417.05|1413.05|1416.35|1412.35|21
1620464300000|2021-05-08 08:58:20|1416.72|1412.72|1416.62|1412.62|1416.77|1412.77|1416.61|1412.61|12
1620464310000|2021-05-08 08:58:30|1416.63|1412.63|1416.63|1412.63|1416.7|1412.7|1416.53|1412.53|13
1620464320000|2021-05-08 08:58:40|1416.65|1412.65|1416.61|1412.61|1416.98|1412.98|1416.54|1412.54|18
1620464330000|2021-05-08 08:58:50|1416.47|1412.47|1416.51|1412.51|1416.58|1412.58|1416.32|1412.32|26
1620464340000|2021-05-08 08:59:00|1416.62|1412.62|1416.57|1412.57|1416.83|1412.83|1416.51|1412.51|28
1620464350000|2021-05-08 08:59:10|1416.59|1412.59|1417.79|1413.79|1418.2|1414.2|1416.54|1412.54|19
1620464360000|2021-05-08 08:59:20|1417.6|1413.6|1417.47|1413.47|1417.74|1413.74|1417.28|1413.28|25
1620464370000|2021-05-08 08:59:30|1417.91|1413.91|1417.46|1413.46|1417.91|1413.91|1417.4|1413.4|24
1620464380000|2021-05-08 08:59:40|1417.49|1413.49|1417.41|1413.41|1417.55|1413.55|1417.38|1413.38|14
1620464390000|2021-05-08 08:59:50|1417.45|1413.45|1417.6|1413.6|1417.61|1413.61|1417.34|1413.34|14
1620464400000|2021-05-08 09:00:00|1417.69|1413.69|1417.94|1413.94|1418.07|1414.07|1417.61|1413.61|18
1620464410000|2021-05-08 09:00:10|1417.55|1413.55|1419.32|1415.32|1419.37|1415.37|1417.55|1413.55|27
1620464420000|2021-05-08 09:00:20|1419.29|1415.29|1422.74|1418.74|1422.74|1418.74|1419.29|1415.29|23
1620464430000|2021-05-08 09:00:30|1422.84|1418.84|1422.4|1418.4|1423.2|1419.2|1422.4|1418.4|25
1620464440000|2021-05-08 09:00:40|1422.14|1418.14|1422.53|1418.53|1423.4|1419.4|1422.06|1418.06|34
1620464450000|2021-05-08 09:00:50|1422.51|1418.51|1419.66|1415.66|1422.77|1418.77|1419.64|1415.64|32
1620464460000|2021-05-08 09:01:00|1419.67|1415.67|1419.23|1415.23|1419.95|1415.95|1419.23|1415.23|24
1620464470000|2021-05-08 09:01:10|1419.07|1415.07|1417.35|1413.35|1419.07|1415.07|1417.33|1413.33|28
1620464480000|2021-05-08 09:01:20|1417.32|1413.32|1417.82|1413.82|1418.16|1414.16|1417.32|1413.32|28
1620464490000|2021-05-08 09:01:30|1417.8|1413.8|1416.32|1412.32|1418.02|1414.02|1416.32|1412.32|33
1620464500000|2021-05-08 09:01:40|1416.14|1412.14|1416.14|1412.14|1416.26|1412.26|1416.09|1412.09|27
1620464510000|2021-05-08 09:01:50|1416.05|1412.05|1416.11|1412.11|1416.16|1412.16|1415.85|1411.85|16
1620464520000|2021-05-08 09:02:00|1416.13|1412.13|1416.07|1412.07|1416.33|1412.33|1416.01|1412.01|25
1620464530000|2021-05-08 09:02:10|1416.22|1412.22|1414.72|1410.72|1416.22|1412.22|1414.52|1410.52|36
1620464540000|2021-05-08 09:02:20|1414.43|1410.43|1414.08|1410.08|1415.49|1411.49|1413.69|1409.69|31
1620464550000|2021-05-08 09:02:30|1413.92|1409.92|1414.44|1410.44|1415.34|1411.34|1413.46|1409.46|32
1620464560000|2021-05-08 09:02:40|1414.29|1410.29|1414.51|1410.51|1414.61|1410.61|1414.12|1410.12|21
1620464570000|2021-05-08 09:02:50|1414.47|1410.47|1414.86|1410.86|1414.9|1410.9|1414.27|1410.27|24
1620464580000|2021-05-08 09:03:00|1414.76|1410.76|1414.72|1410.72|1414.9|1410.9|1414.62|1410.62|18
1620464590000|2021-05-08 09:03:10|1414.74|1410.74|1414.86|1410.86|1414.87|1410.87|1414.65|1410.65|24
1620464600000|2021-05-08 09:03:20|1414.85|1410.85|1414.27|1410.27|1415.4|1411.4|1414.27|1410.27|29
1620464610000|2021-05-08 09:03:30|1414.36|1410.36|1414.4|1410.4|1414.76|1410.76|1414.16|1410.16|22
1620464620000|2021-05-08 09:03:40|1414.32|1410.32|1414.04|1410.04|1414.32|1410.32|1413.93|1409.93|19
1620464630000|2021-05-08 09:03:50|1414.06|1410.06|1413.87|1409.87|1414.07|1410.07|1413.84|1409.84|25
1620464640000|2021-05-08 09:04:00|1413.79|1409.79|1413.85|1409.85|1413.97|1409.97|1413.33|1409.33|21
1620464650000|2021-05-08 09:04:10|1413.56|1409.56|1412.3|1408.3|1413.64|1409.64|1412.3|1408.3|27
1620464660000|2021-05-08 09:04:20|1412.27|1408.27|1411.81|1407.81|1412.29|1408.29|1411.81|1407.81|20
1620464670000|2021-05-08 09:04:30|1411.28|1407.28|1410.1|1406.1|1411.41|1407.41|1410.01|1406.01|25
1620464680000|2021-05-08 09:04:40|1409.93|1405.93|1406.06|1402.06|1409.93|1405.93|1406.06|1402.06|29
1620464690000|2021-05-08 09:04:50|1406.14|1402.14|1406.14|1402.14|1406.23|1402.23|1406|1402|26
1620464700000|2021-05-08 09:05:00|1406.17|1402.17|1406.21|1402.21|1406.22|1402.22|1406.05|1402.05|15
1620464710000|2021-05-08 09:05:10|1406.31|1402.31|1406.5|1402.5|1406.85|1402.85|1406.31|1402.31|27
1620464720000|2021-05-08 09:05:20|1406.52|1402.52|1406.63|1402.63|1406.63|1402.63|1406.4|1402.4|18
1620464730000|2021-05-08 09:05:30|1406.62|1402.62|1406.4|1402.4|1406.7|1402.7|1406.4|1402.4|21
1620464740000|2021-05-08 09:05:40|1406.48|1402.48|1406.32|1402.32|1406.5|1402.5|1406.28|1402.28|23
1620464750000|2021-05-08 09:05:50|1406.29|1402.29|1406.21|1402.21|1406.33|1402.33|1406.07|1402.07|17
1620464760000|2021-05-08 09:06:00|1406.23|1402.23|1406.37|1402.37|1406.48|1402.48|1406.08|1402.08|27
1620464770000|2021-05-08 09:06:10|1406.4|1402.4|1406.17|1402.17|1406.53|1402.53|1406.04|1402.04|23
1620464780000|2021-05-08 09:06:20|1406.18|1402.18|1406.18|1402.18|1406.36|1402.36|1406.12|1402.12|20
1620464790000|2021-05-08 09:06:30|1406.19|1402.19|1406.12|1402.12|1406.3|1402.3|1406.11|1402.11|17
1620464800000|2021-05-08 09:06:40|1406.22|1402.22|1405.67|1401.67|1406.3|1402.3|1405.45|1401.45|25
1620464810000|2021-05-08 09:06:50|1405.7|1401.7|1405.34|1401.34|1405.72|1401.72|1405.2|1401.2|22
1620464820000|2021-05-08 09:07:00|1405.37|1401.37|1405.13|1401.13|1405.8|1401.8|1405.13|1401.13|27
1620464830000|2021-05-08 09:07:10|1405.18|1401.18|1404.95|1400.95|1405.18|1401.18|1404.94|1400.94|19
1620464840000|2021-05-08 09:07:20|1404.92|1400.92|1404.82|1400.82|1405.17|1401.17|1404.82|1400.82|26
1620464850000|2021-05-08 09:07:30|1404.75|1400.75|1404.66|1400.66|1404.99|1400.99|1404.66|1400.66|32
1620464860000|2021-05-08 09:07:40|1404.69|1400.69|1405.21|1401.21|1405.22|1401.22|1403.71|1399.71|34
1620464870000|2021-05-08 09:07:50|1405.2|1401.2|1404.07|1400.07|1405.2|1401.2|1404.06|1400.06|32
1620464880000|2021-05-08 09:08:00|1404.04|1400.04|1404.28|1400.28|1404.47|1400.47|1404.03|1400.03|22
1620464890000|2021-05-08 09:08:10|1404.3|1400.3|1403.77|1399.77|1404.42|1400.42|1403.77|1399.77|27
1620464900000|2021-05-08 09:08:20|1403.76|1399.76|1402.78|1398.78|1403.76|1399.76|1402.58|1398.58|28
1620464910000|2021-05-08 09:08:30|1402.79|1398.79|1402.55|1398.55|1402.88|1398.88|1402.55|1398.55|25
1620464920000|2021-05-08 09:08:40|1402.51|1398.51|1402.34|1398.34|1403.13|1399.13|1402.32|1398.32|26
1620464930000|2021-05-08 09:08:50|1402.29|1398.29|1402.2|1398.2|1402.43|1398.43|1402.1|1398.1|29
1620464940000|2021-05-08 09:09:00|1402.23|1398.23|1403.04|1399.04|1403.21|1399.21|1401.96|1397.96|34
1620464950000|2021-05-08 09:09:10|1403.06|1399.06|1403|1399|1403.12|1399.12|1402.95|1398.95|17
1620464960000|2021-05-08 09:09:20|1402.99|1398.99|1402.43|1398.43|1402.99|1398.99|1402.42|1398.42|22
1620464970000|2021-05-08 09:09:30|1402.42|1398.42|1402.15|1398.15|1402.44|1398.44|1402.14|1398.14|21
1620464980000|2021-05-08 09:09:40|1402.26|1398.26|1402.18|1398.18|1402.3|1398.3|1401.76|1397.76|26
1620464990000|2021-05-08 09:09:50|1402.19|1398.19|1401.67|1397.67|1402.19|1398.19|1401.67|1397.67|19
1620465000000|2021-05-08 09:10:00|1401.69|1397.69|1401.41|1397.41|1401.69|1397.69|1401.41|1397.41|19
1620465010000|2021-05-08 09:10:10|1401.44|1397.44|1401.02|1397.02|1401.64|1397.64|1401.01|1397.01|19
1620465020000|2021-05-08 09:10:20|1401.03|1397.03|1398.8|1394.8|1401.05|1397.05|1398.8|1394.8|32
1620465030000|2021-05-08 09:10:30|1398.84|1394.84|1399.04|1395.04|1399.04|1395.04|1398.44|1394.44|24
1620465040000|2021-05-08 09:10:40|1398.99|1394.99|1399.67|1395.67|1399.67|1395.67|1398.91|1394.91|27
1620465050000|2021-05-08 09:10:50|1399.48|1395.48|1399.19|1395.19|1399.68|1395.68|1399.16|1395.16|25
1620465060000|2021-05-08 09:11:00|1399.3|1395.3|1399.5|1395.5|1399.9|1395.9|1399.24|1395.24|17
1620465070000|2021-05-08 09:11:10|1399.47|1395.47|1399.51|1395.51|1399.84|1395.84|1399.24|1395.24|26
1620465080000|2021-05-08 09:11:20|1400.24|1396.24|1400.35|1396.35|1400.72|1396.72|1400.24|1396.24|23
1620465090000|2021-05-08 09:11:30|1400.34|1396.34|1399.84|1395.84|1400.34|1396.34|1398.96|1394.96|19
1620465100000|2021-05-08 09:11:40|1399.83|1395.83|1400.03|1396.03|1400.03|1396.03|1399.66|1395.66|25
1620465110000|2021-05-08 09:11:50|1399.87|1395.87|1399.8|1395.8|1400.06|1396.06|1399.71|1395.71|20
1620465120000|2021-05-08 09:12:00|1399.77|1395.77|1399.51|1395.51|1399.81|1395.81|1399.46|1395.46|13
1620465130000|2021-05-08 09:12:10|1399.5|1395.5|1399.78|1395.78|1399.83|1395.83|1399.5|1395.5|17
1620465140000|2021-05-08 09:12:20|1399.75|1395.75|1399.65|1395.65|1399.81|1395.81|1399.65|1395.65|18
1620465150000|2021-05-08 09:12:30|1399.67|1395.67|1399.76|1395.76|1399.78|1395.78|1399.67|1395.67|11
1620465160000|2021-05-08 09:12:40|1399.77|1395.77|1399.69|1395.69|1399.77|1395.77|1399.69|1395.69|9
1620465170000|2021-05-08 09:12:50|1399.74|1395.74|1399.33|1395.33|1399.79|1395.79|1399.17|1395.17|21
1620465180000|2021-05-08 09:13:00|1399.31|1395.31|1399.05|1395.05|1399.35|1395.35|1398.54|1394.54|34
1620465190000|2021-05-08 09:13:10|1399.03|1395.03|1397.65|1393.65|1399.03|1395.03|1397.65|1393.65|31
1620465200000|2021-05-08 09:13:20|1397.55|1393.55|1395.62|1391.62|1397.56|1393.56|1395.53|1391.53|35
1620465210000|2021-05-08 09:13:30|1395.37|1391.37|1395.8|1391.8|1396.14|1392.14|1395.28|1391.28|35
1620465220000|2021-05-08 09:13:40|1395.7|1391.7|1394.11|1390.11|1395.7|1391.7|1394.03|1390.03|26
1620465230000|2021-05-08 09:13:50|1394.12|1390.12|1395.56|1391.56|1395.56|1391.56|1393.27|1389.27|29
1620465240000|2021-05-08 09:14:00|1395.94|1391.94|1396.17|1392.17|1396.85|1392.85|1395.92|1391.92|23
1620465250000|2021-05-08 09:14:10|1396.03|1392.03|1394.99|1390.99|1396.03|1392.03|1394.91|1390.91|31
1620465260000|2021-05-08 09:14:20|1395.08|1391.08|1395.21|1391.21|1395.61|1391.61|1394.88|1390.88|23
1620465270000|2021-05-08 09:14:30|1395.37|1391.37|1394.68|1390.68|1395.37|1391.37|1393.93|1389.93|23
1620465280000|2021-05-08 09:14:40|1394.82|1390.82|1395.21|1391.21|1395.26|1391.26|1394.54|1390.54|24
1620465290000|2021-05-08 09:14:50|1395.19|1391.19|1394.75|1390.75|1395.98|1391.98|1394.75|1390.75|28
1620465300000|2021-05-08 09:15:00|1394.97|1390.97|1396.84|1392.84|1396.98|1392.98|1394.81|1390.81|19
1620465310000|2021-05-08 09:15:10|1396.83|1392.83|1397.11|1393.11|1397.18|1393.18|1396.46|1392.46|16
1620465320000|2021-05-08 09:15:20|1397.1|1393.1|1397.64|1393.64|1397.74|1393.74|1397.07|1393.07|28
1620465330000|2021-05-08 09:15:30|1397.65|1393.65|1397.55|1393.55|1397.77|1393.77|1397.25|1393.25|25
1620465340000|2021-05-08 09:15:40|1397.48|1393.48|1397.53|1393.53|1397.65|1393.65|1397.22|1393.22|19
1620465350000|2021-05-08 09:15:50|1397.52|1393.52|1397.24|1393.24|1397.62|1393.62|1397.24|1393.24|21
1620465360000|2021-05-08 09:16:00|1396.98|1392.98|1395.44|1391.44|1396.99|1392.99|1395.31|1391.31|26
1620465370000|2021-05-08 09:16:10|1395.57|1391.57|1395.65|1391.65|1396.17|1392.17|1395.37|1391.37|25
1620465380000|2021-05-08 09:16:20|1395.63|1391.63|1395.42|1391.42|1395.63|1391.63|1395.26|1391.26|25
1620465390000|2021-05-08 09:16:30|1395.4|1391.4|1395.34|1391.34|1395.5|1391.5|1395.29|1391.29|19
1620465400000|2021-05-08 09:16:40|1395.29|1391.29|1395.44|1391.44|1395.56|1391.56|1395.29|1391.29|25
1620465410000|2021-05-08 09:16:50|1395.45|1391.45|1394.87|1390.87|1395.45|1391.45|1394.78|1390.78|33
1620465420000|2021-05-08 09:17:00|1394.88|1390.88|1394.89|1390.89|1395|1391|1394.86|1390.86|12
1620465430000|2021-05-08 09:17:10|1394.91|1390.91|1395.84|1391.84|1395.84|1391.84|1394.9|1390.9|17
1620465440000|2021-05-08 09:17:20|1395.97|1391.97|1395.56|1391.56|1396.38|1392.38|1395.51|1391.51|19
1620465450000|2021-05-08 09:17:30|1395.62|1391.62|1395.15|1391.15|1395.68|1391.68|1395.14|1391.14|34
1620465460000|2021-05-08 09:17:40|1395.27|1391.27|1396.09|1392.09|1396.12|1392.12|1395.27|1391.27|35
1620465470000|2021-05-08 09:17:50|1396.08|1392.08|1396.89|1392.89|1396.89|1392.89|1395.89|1391.89|30
1620465480000|2021-05-08 09:18:00|1396.87|1392.87|1396.46|1392.46|1396.95|1392.95|1396.32|1392.32|24
1620465490000|2021-05-08 09:18:10|1396.31|1392.31|1396.94|1392.94|1396.95|1392.95|1396.31|1392.31|21
1620465500000|2021-05-08 09:18:20|1397|1393|1396.41|1392.41|1397|1393|1396.29|1392.29|31
1620465510000|2021-05-08 09:18:30|1396.42|1392.42|1396.07|1392.07|1396.56|1392.56|1396.05|1392.05|28
1620465520000|2021-05-08 09:18:40|1396.08|1392.08|1395.82|1391.82|1396.1|1392.1|1395.82|1391.82|24
1620465530000|2021-05-08 09:18:50|1395.9|1391.9|1395.93|1391.93|1396.09|1392.09|1395.73|1391.73|20
1620465540000|2021-05-08 09:19:00|1395.92|1391.92|1395.7|1391.7|1395.93|1391.93|1395.47|1391.47|20
1620465550000|2021-05-08 09:19:10|1395.6|1391.6|1394.81|1390.81|1395.64|1391.64|1394.81|1390.81|27
1620465560000|2021-05-08 09:19:20|1394.65|1390.65|1394.91|1390.91|1395.31|1391.31|1394.59|1390.59|33
1620465570000|2021-05-08 09:19:30|1394.89|1390.89|1395.1|1391.1|1395.22|1391.22|1394.81|1390.81|27
1620465580000|2021-05-08 09:19:40|1394.96|1390.96|1395.34|1391.34|1395.42|1391.42|1394.96|1390.96|23
1620465590000|2021-05-08 09:19:50|1395.25|1391.25|1395.26|1391.26|1395.36|1391.36|1395.15|1391.15|19
1620465600000|2021-05-08 09:20:00|1395.41|1391.41|1394.99|1390.99|1395.41|1391.41|1394.84|1390.84|30
1620465610000|2021-05-08 09:20:10|1395.06|1391.06|1395.13|1391.13|1395.13|1391.13|1395.06|1391.06|16
1620465620000|2021-05-08 09:20:20|1395.18|1391.18|1395.07|1391.07|1395.26|1391.26|1394.87|1390.87|20
1620465630000|2021-05-08 09:20:30|1395.08|1391.08|1395.08|1391.08|1395.19|1391.19|1394.9|1390.9|26
1620465640000|2021-05-08 09:20:40|1395.06|1391.06|1394.94|1390.94|1395.06|1391.06|1394.42|1390.42|27
1620465650000|2021-05-08 09:20:50|1394.92|1390.92|1394.99|1390.99|1395.04|1391.04|1394.62|1390.62|23
1620465660000|2021-05-08 09:21:00|1394.94|1390.94|1395.08|1391.08|1395.21|1391.21|1394.94|1390.94|22
1620465670000|2021-05-08 09:21:10|1395.02|1391.02|1395.19|1391.19|1395.21|1391.21|1394.91|1390.91|27
1620465680000|2021-05-08 09:21:20|1395.17|1391.17|1395.7|1391.7|1396.52|1392.52|1394.88|1390.88|36
1620465690000|2021-05-08 09:21:30|1395.69|1391.69|1396.85|1392.85|1396.93|1392.93|1395.69|1391.69|30
1620465700000|2021-05-08 09:21:40|1396.86|1392.86|1396.93|1392.93|1396.98|1392.98|1396.54|1392.54|19
1620465710000|2021-05-08 09:21:50|1396.86|1392.86|1397.17|1393.17|1397.32|1393.32|1396.72|1392.72|24
1620465720000|2021-05-08 09:22:00|1397.19|1393.19|1397.05|1393.05|1397.31|1393.31|1397.05|1393.05|26
1620465730000|2021-05-08 09:22:10|1397.04|1393.04|1397.3|1393.3|1397.3|1393.3|1397.04|1393.04|17
1620465740000|2021-05-08 09:22:20|1397.27|1393.27|1397.8|1393.8|1398.01|1394.01|1397.24|1393.24|26
1620465750000|2021-05-08 09:22:30|1397.81|1393.81|1397.65|1393.65|1397.93|1393.93|1397.63|1393.63|23
1620465760000|2021-05-08 09:22:40|1397.74|1393.74|1397.9|1393.9|1398.17|1394.17|1397.64|1393.64|24
1620465770000|2021-05-08 09:22:50|1397.96|1393.96|1397.93|1393.93|1397.99|1393.99|1397.83|1393.83|23
1620465780000|2021-05-08 09:23:00|1398|1394|1398.57|1394.57|1398.69|1394.69|1397.77|1393.77|15
1620465790000|2021-05-08 09:23:10|1398.62|1394.62|1398.77|1394.77|1398.81|1394.81|1398.62|1394.62|10
1620465800000|2021-05-08 09:23:20|1398.71|1394.71|1398.05|1394.05|1398.71|1394.71|1398.05|1394.05|12
1620465810000|2021-05-08 09:23:30|1398.04|1394.04|1398.78|1394.78|1398.9|1394.9|1398.04|1394.04|18
1620465820000|2021-05-08 09:23:40|1398.79|1394.79|1398.63|1394.63|1398.88|1394.88|1398.5|1394.5|14
1620465830000|2021-05-08 09:23:50|1398.5|1394.5|1398.5|1394.5|1398.73|1394.73|1398.5|1394.5|6
1620465840000|2021-05-08 09:24:00|1398.51|1394.51|1398.55|1394.55|1398.73|1394.73|1398.51|1394.51|10
1620465850000|2021-05-08 09:24:10|1398.51|1394.51|1398.73|1394.73|1398.73|1394.73|1398.51|1394.51|8
1620465860000|2021-05-08 09:24:20|1398.68|1394.68|1398.49|1394.49|1398.68|1394.68|1398.42|1394.42|8
1620465870000|2021-05-08 09:24:30|1398.53|1394.53|1398.21|1394.21|1398.53|1394.53|1398.07|1394.07|15
1620465880000|2021-05-08 09:24:40|1398.47|1394.47|1398.85|1394.85|1398.85|1394.85|1398.47|1394.47|9
1620465890000|2021-05-08 09:24:50|1398.68|1394.68|1398.68|1394.68|1398.68|1394.68|1398.38|1394.38|9
1620465900000|2021-05-08 09:25:00|1398.76|1394.76|1398.86|1394.86|1398.95|1394.95|1398.71|1394.71|11
1620465910000|2021-05-08 09:25:10|1398.85|1394.85|1399.18|1395.18|1399.23|1395.23|1398.85|1394.85|10
1620465920000|2021-05-08 09:25:20|1399.23|1395.23|1399.15|1395.15|1399.33|1395.33|1399.02|1395.02|13
1620465930000|2021-05-08 09:25:30|1399.05|1395.05|1399.16|1395.16|1399.23|1395.23|1399.03|1395.03|8
1620465940000|2021-05-08 09:25:40|1399.17|1395.17|1399.29|1395.29|1399.29|1395.29|1399.17|1395.17|6
1620465950000|2021-05-08 09:25:50|1399.18|1395.18|1400.3|1396.3|1400.49|1396.49|1399.18|1395.18|19
1620465960000|2021-05-08 09:26:00|1400.52|1396.52|1402.7|1398.7|1402.7|1398.7|1400.51|1396.51|18
1620465970000|2021-05-08 09:26:10|1402.69|1398.69|1402.78|1398.78|1402.87|1398.87|1402.69|1398.69|14
1620465980000|2021-05-08 09:26:20|1402.79|1398.79|1403.87|1399.87|1403.91|1399.91|1402.73|1398.73|24
1620465990000|2021-05-08 09:26:30|1403.88|1399.88|1404.02|1400.02|1404.24|1400.24|1403.88|1399.88|19
1620466000000|2021-05-08 09:26:40|1403.97|1399.97|1404.83|1400.83|1404.83|1400.83|1403.96|1399.96|21
1620466010000|2021-05-08 09:26:50|1404.81|1400.81|1405.57|1401.57|1405.59|1401.59|1404.81|1400.81|12
1620466020000|2021-05-08 09:27:00|1406.01|1402.01|1406.35|1402.35|1406.42|1402.42|1406.01|1402.01|6
1620466030000|2021-05-08 09:27:10|1406.36|1402.36|1406.39|1402.39|1406.58|1402.58|1406.26|1402.26|14
1620466040000|2021-05-08 09:27:20|1406.37|1402.37|1407.01|1403.01|1407.01|1403.01|1406.37|1402.37|12
1620466050000|2021-05-08 09:27:30|1407|1403|1407.09|1403.09|1407.09|1403.09|1407|1403|4
1620466060000|2021-05-08 09:27:40|1407.12|1403.12|1407.09|1403.09|1407.16|1403.16|1407.06|1403.06|12
1620466070000|2021-05-08 09:27:50|1407.1|1403.1|1407.26|1403.26|1407.32|1403.32|1407.07|1403.07|18
1620466080000|2021-05-08 09:28:00|1407.25|1403.25|1407.24|1403.24|1407.33|1403.33|1407.05|1403.05|21
1620466090000|2021-05-08 09:28:10|1407.11|1403.11|1407.16|1403.16|1407.44|1403.44|1407.11|1403.11|18
1620466100000|2021-05-08 09:28:20|1407.13|1403.13|1406.85|1402.85|1407.16|1403.16|1406.65|1402.65|17
1620466110000|2021-05-08 09:28:30|1406.88|1402.88|1406.73|1402.73|1406.88|1402.88|1406.35|1402.35|22
1620466120000|2021-05-08 09:28:40|1406.69|1402.69|1406.38|1402.38|1407.05|1403.05|1406.18|1402.18|29
1620466130000|2021-05-08 09:28:50|1406.35|1402.35|1406.21|1402.21|1406.39|1402.39|1405.75|1401.75|21
1620466140000|2021-05-08 09:29:00|1406.22|1402.22|1406.14|1402.14|1406.22|1402.22|1405.92|1401.92|13
1620466150000|2021-05-08 09:29:10|1406.13|1402.13|1406.05|1402.05|1406.25|1402.25|1405.93|1401.93|17
1620466160000|2021-05-08 09:29:20|1406.08|1402.08|1406.15|1402.15|1406.25|1402.25|1405.9|1401.9|19
1620466170000|2021-05-08 09:29:30|1406.22|1402.22|1407.67|1403.67|1407.79|1403.79|1406.11|1402.11|21
1620466180000|2021-05-08 09:29:40|1407.77|1403.77|1408.46|1404.46|1408.46|1404.46|1407.75|1403.75|11
1620466190000|2021-05-08 09:29:50|1408.52|1404.52|1408.88|1404.88|1408.91|1404.91|1408.49|1404.49|17
1620466200000|2021-05-08 09:30:00|1408.87|1404.87|1408.77|1404.77|1408.87|1404.87|1408.75|1404.75|9
1620466210000|2021-05-08 09:30:10|1408.76|1404.76|1408.75|1404.75|1408.8|1404.8|1408.75|1404.75|8
1620466220000|2021-05-08 09:30:20|1408.76|1404.76|1407.71|1403.71|1408.77|1404.77|1407.71|1403.71|15
1620466230000|2021-05-08 09:30:30|1407.64|1403.64|1407.85|1403.85|1408.36|1404.36|1407.61|1403.61|27
1620466240000|2021-05-08 09:30:40|1407.86|1403.86|1407.57|1403.57|1408.03|1404.03|1407.57|1403.57|16
1620466250000|2021-05-08 09:30:50|1407.58|1403.58|1407.27|1403.27|1407.81|1403.81|1407.27|1403.27|17
1620466260000|2021-05-08 09:31:00|1407.3|1403.3|1407.16|1403.16|1407.58|1403.58|1407.13|1403.13|16
1620466270000|2021-05-08 09:31:10|1407.19|1403.19|1407.34|1403.34|1407.62|1403.62|1407.19|1403.19|21
1620466280000|2021-05-08 09:31:20|1407.58|1403.58|1407.5|1403.5|1407.63|1403.63|1407.29|1403.29|13
1620466290000|2021-05-08 09:31:30|1407.24|1403.24|1407.3|1403.3|1407.51|1403.51|1407.24|1403.24|12
1620466300000|2021-05-08 09:31:40|1407.35|1403.35|1407.28|1403.28|1407.62|1403.62|1407.16|1403.16|13
1620466310000|2021-05-08 09:31:50|1407.27|1403.27|1406.72|1402.72|1407.27|1403.27|1406.63|1402.63|14
1620466320000|2021-05-08 09:32:00|1406.62|1402.62|1405.69|1401.69|1406.62|1402.62|1405.69|1401.69|20
1620466330000|2021-05-08 09:32:10|1405.73|1401.73|1404.53|1400.53|1405.73|1401.73|1404.53|1400.53|22
1620466340000|2021-05-08 09:32:20|1404.57|1400.57|1401.85|1397.85|1404.57|1400.57|1401.85|1397.85|26
1620466350000|2021-05-08 09:32:30|1401.49|1397.49|1400.97|1396.97|1401.49|1397.49|1400.62|1396.62|23
1620466360000|2021-05-08 09:32:40|1400.92|1396.92|1400.93|1396.93|1401|1397|1400.85|1396.85|16
1620466370000|2021-05-08 09:32:50|1400.94|1396.94|1400.34|1396.34|1401.03|1397.03|1400.34|1396.34|23
1620466380000|2021-05-08 09:33:00|1400.27|1396.27|1400.62|1396.62|1400.72|1396.72|1400.25|1396.25|21
1620466390000|2021-05-08 09:33:10|1400.7|1396.7|1400.76|1396.76|1400.96|1396.96|1400.69|1396.69|32
1620466400000|2021-05-08 09:33:20|1400.75|1396.75|1400.74|1396.74|1400.85|1396.85|1400.68|1396.68|29
1620466410000|2021-05-08 09:33:30|1400.77|1396.77|1400.79|1396.79|1400.89|1396.89|1400.71|1396.71|32
1620466420000|2021-05-08 09:33:40|1400.77|1396.77|1400.83|1396.83|1400.9|1396.9|1400.64|1396.64|33
1620466430000|2021-05-08 09:33:50|1400.93|1396.93|1400.95|1396.95|1400.96|1396.96|1400.84|1396.84|35
1620466440000|2021-05-08 09:34:00|1400.94|1396.94|1400.89|1396.89|1401.01|1397.01|1400.82|1396.82|30
1620466450000|2021-05-08 09:34:10|1400.9|1396.9|1402.33|1398.33|1402.33|1398.33|1400.83|1396.83|29
1620466460000|2021-05-08 09:34:20|1402.34|1398.34|1402.71|1398.71|1402.73|1398.73|1401.93|1397.93|25
1620466470000|2021-05-08 09:34:30|1402.74|1398.74|1402.58|1398.58|1402.76|1398.76|1402|1398|31
1620466480000|2021-05-08 09:34:40|1402.57|1398.57|1402.19|1398.19|1402.63|1398.63|1402.19|1398.19|32
1620466490000|2021-05-08 09:34:50|1402.3|1398.3|1402.4|1398.4|1402.6|1398.6|1402.28|1398.28|28
1620466500000|2021-05-08 09:35:00|1402.41|1398.41|1402.62|1398.62|1402.65|1398.65|1402.4|1398.4|23
1620466510000|2021-05-08 09:35:10|1402.61|1398.61|1402.37|1398.37|1402.65|1398.65|1402.37|1398.37|27
1620466520000|2021-05-08 09:35:20|1402.59|1398.59|1402.59|1398.59|1402.8|1398.8|1402.38|1398.38|29
1620466530000|2021-05-08 09:35:30|1402.58|1398.58|1402.43|1398.43|1402.58|1398.58|1402.36|1398.36|25
1620466540000|2021-05-08 09:35:40|1402.42|1398.42|1403.3|1399.3|1403.3|1399.3|1402.4|1398.4|24
1620466550000|2021-05-08 09:35:50|1403.32|1399.32|1402.58|1398.58|1403.44|1399.44|1402.43|1398.43|30
1620466560000|2021-05-08 09:36:00|1402.57|1398.57|1402.12|1398.12|1402.57|1398.57|1402.12|1398.12|16
1620466570000|2021-05-08 09:36:10|1401.98|1397.98|1401.31|1397.31|1402.04|1398.04|1401.05|1397.05|33
1620466580000|2021-05-08 09:36:20|1401.38|1397.38|1400.98|1396.98|1401.65|1397.65|1400.96|1396.96|36
1620466590000|2021-05-08 09:36:30|1400.97|1396.97|1401.77|1397.77|1401.77|1397.77|1400.94|1396.94|31
1620466600000|2021-05-08 09:36:40|1401.74|1397.74|1401.67|1397.67|1401.74|1397.74|1401.48|1397.48|27
1620466610000|2021-05-08 09:36:50|1401.58|1397.58|1401.7|1397.7|1402.13|1398.13|1401.56|1397.56|39
1620466620000|2021-05-08 09:37:00|1401.74|1397.74|1401.07|1397.07|1401.88|1397.88|1401.03|1397.03|39
1620466630000|2021-05-08 09:37:10|1401.06|1397.06|1401.12|1397.12|1401.13|1397.13|1401.01|1397.01|30
1620466640000|2021-05-08 09:37:20|1401.08|1397.08|1401.04|1397.04|1401.08|1397.08|1400.84|1396.84|34
1620466650000|2021-05-08 09:37:30|1401.06|1397.06|1402.99|1398.99|1403.02|1399.02|1401.06|1397.06|32
1620466660000|2021-05-08 09:37:40|1403.01|1399.01|1403.67|1399.67|1403.68|1399.68|1402.95|1398.95|26
1620466670000|2021-05-08 09:37:50|1403.68|1399.68|1403.57|1399.57|1403.68|1399.68|1403.43|1399.43|9
1620466680000|2021-05-08 09:38:00|1403.85|1399.85|1404.24|1400.24|1404.38|1400.38|1403.54|1399.54|22
1620466690000|2021-05-08 09:38:10|1404.17|1400.17|1404.05|1400.05|1404.38|1400.38|1403.88|1399.88|25
1620466700000|2021-05-08 09:38:20|1403.99|1399.99|1403.99|1399.99|1404.1|1400.1|1403.98|1399.98|20
1620466710000|2021-05-08 09:38:30|1404.05|1400.05|1404.23|1400.23|1404.25|1400.25|1404.05|1400.05|29
1620466720000|2021-05-08 09:38:40|1404.24|1400.24|1404.34|1400.34|1404.37|1400.37|1404.24|1400.24|22
1620466730000|2021-05-08 09:38:50|1404.35|1400.35|1404.63|1400.63|1404.87|1400.87|1404.14|1400.14|30
1620466740000|2021-05-08 09:39:00|1404.65|1400.65|1404.61|1400.61|1404.71|1400.71|1404.6|1400.6|23
1620466750000|2021-05-08 09:39:10|1404.59|1400.59|1404.64|1400.64|1404.87|1400.87|1404.5|1400.5|24
1620466760000|2021-05-08 09:39:20|1404.84|1400.84|1404.91|1400.91|1404.91|1400.91|1404.64|1400.64|32
1620466770000|2021-05-08 09:39:30|1404.89|1400.89|1410.2|1406.2|1411.41|1407.41|1404.89|1400.89|37
1620466780000|2021-05-08 09:39:40|1410.38|1406.38|1411.79|1407.79|1412.06|1408.06|1410.35|1406.35|34
1620466790000|2021-05-08 09:39:50|1412.08|1408.08|1412.96|1408.96|1413.12|1409.12|1412.08|1408.08|37
1620466800000|2021-05-08 09:40:00|1413.33|1409.33|1411.45|1407.45|1413.49|1409.49|1411.31|1407.31|38
1620466810000|2021-05-08 09:40:10|1411.53|1407.53|1411.8|1407.8|1411.86|1407.86|1411.5|1407.5|35
1620466820000|2021-05-08 09:40:20|1411.67|1407.67|1411.65|1407.65|1411.94|1407.94|1411.62|1407.62|34
1620466830000|2021-05-08 09:40:30|1411.68|1407.68|1411.43|1407.43|1411.84|1407.84|1411.42|1407.42|30
1620466840000|2021-05-08 09:40:40|1411.44|1407.44|1409.75|1405.75|1411.44|1407.44|1409.32|1405.32|34
1620466850000|2021-05-08 09:40:50|1410|1406|1409.04|1405.04|1410.31|1406.31|1409.01|1405.01|36
1620466860000|2021-05-08 09:41:00|1408.86|1404.86|1407.1|1403.1|1408.86|1404.86|1406.36|1402.36|38
1620466870000|2021-05-08 09:41:10|1407.34|1403.34|1407.84|1403.84|1407.84|1403.84|1406.61|1402.61|27
1620466880000|2021-05-08 09:41:20|1407.95|1403.95|1408.02|1404.02|1408.32|1404.32|1407.95|1403.95|28
1620466890000|2021-05-08 09:41:30|1407.9|1403.9|1407.96|1403.96|1408.22|1404.22|1407.82|1403.82|33
1620466900000|2021-05-08 09:41:40|1407.97|1403.97|1409.6|1405.6|1409.61|1405.61|1407.96|1403.96|20
1620466910000|2021-05-08 09:41:50|1409.59|1405.59|1409.35|1405.35|1409.59|1405.59|1408.93|1404.93|28
1620466920000|2021-05-08 09:42:00|1409.36|1405.36|1409.29|1405.29|1409.37|1405.37|1408.93|1404.93|31
1620466930000|2021-05-08 09:42:10|1409.27|1405.27|1409.26|1405.26|1409.44|1405.44|1409.13|1405.13|28
1620466940000|2021-05-08 09:42:20|1409.25|1405.25|1409.11|1405.11|1409.31|1405.31|1408.96|1404.96|37
1620466950000|2021-05-08 09:42:30|1409.12|1405.12|1409.15|1405.15|1409.35|1405.35|1408.89|1404.89|32
1620466960000|2021-05-08 09:42:40|1409.06|1405.06|1408.78|1404.78|1409.06|1405.06|1408.26|1404.26|34
1620466970000|2021-05-08 09:42:50|1408.77|1404.77|1407.96|1403.96|1408.77|1404.77|1407.94|1403.94|38
1620466980000|2021-05-08 09:43:00|1407.97|1403.97|1407.93|1403.93|1408.21|1404.21|1407.93|1403.93|32
1620466990000|2021-05-08 09:43:10|1407.94|1403.94|1408.19|1404.19|1408.2|1404.2|1407.87|1403.87|32
1620467000000|2021-05-08 09:43:20|1408.18|1404.18|1408.17|1404.17|1408.19|1404.19|1407.98|1403.98|27
1620467010000|2021-05-08 09:43:30|1408.06|1404.06|1407.96|1403.96|1408.06|1404.06|1407.88|1403.88|30
1620467020000|2021-05-08 09:43:40|1407.98|1403.98|1408.25|1404.25|1408.25|1404.25|1407.84|1403.84|24
1620467030000|2021-05-08 09:43:50|1408.24|1404.24|1408.14|1404.14|1408.32|1404.32|1408.07|1404.07|28
1620467040000|2021-05-08 09:44:00|1408.08|1404.08|1408.25|1404.25|1408.26|1404.26|1407.83|1403.83|36
1620467050000|2021-05-08 09:44:10|1408.21|1404.21|1408.05|1404.05|1408.28|1404.28|1408.02|1404.02|21
1620467060000|2021-05-08 09:44:20|1408.04|1404.04|1408.66|1404.66|1408.83|1404.83|1408.03|1404.03|28
1620467070000|2021-05-08 09:44:30|1408.48|1404.48|1407.77|1403.77|1408.63|1404.63|1407.47|1403.47|38
1620467080000|2021-05-08 09:44:40|1407.74|1403.74|1407.93|1403.93|1407.96|1403.96|1407.59|1403.59|31
1620467090000|2021-05-08 09:44:50|1407.95|1403.95|1407.99|1403.99|1408.21|1404.21|1407.8|1403.8|39
1620467100000|2021-05-08 09:45:00|1407.78|1403.78|1407.71|1403.71|1407.78|1403.78|1407.67|1403.67|26
1620467110000|2021-05-08 09:45:10|1407.74|1403.74|1407.72|1403.72|1407.8|1403.8|1407.67|1403.67|24
1620467120000|2021-05-08 09:45:20|1407.84|1403.84|1408.07|1404.07|1408.07|1404.07|1407.84|1403.84|18
1620467130000|2021-05-08 09:45:30|1408.04|1404.04|1407.68|1403.68|1408.07|1404.07|1407.56|1403.56|34
1620467140000|2021-05-08 09:45:40|1407.69|1403.69|1407.74|1403.74|1407.94|1403.94|1407.66|1403.66|29
1620467150000|2021-05-08 09:45:50|1407.75|1403.75|1407.51|1403.51|1407.89|1403.89|1407.49|1403.49|32
1620467160000|2021-05-08 09:46:00|1407.57|1403.57|1407.55|1403.55|1407.73|1403.73|1407.49|1403.49|33
1620467170000|2021-05-08 09:46:10|1407.53|1403.53|1407.83|1403.83|1408.06|1404.06|1407.52|1403.52|28
1620467180000|2021-05-08 09:46:20|1407.85|1403.85|1410.5|1406.5|1410.52|1406.52|1407.85|1403.85|28
1620467190000|2021-05-08 09:46:30|1410.21|1406.21|1409.61|1405.61|1410.53|1406.53|1409.61|1405.61|26
1620467200000|2021-05-08 09:46:40|1409.8|1405.8|1409.89|1405.89|1410.41|1406.41|1409.74|1405.74|32
1620467210000|2021-05-08 09:46:50|1409.91|1405.91|1410.38|1406.38|1410.65|1406.65|1409.91|1405.91|32
1620467220000|2021-05-08 09:47:00|1410.36|1406.36|1410.1|1406.1|1410.63|1406.63|1410.07|1406.07|33
1620467230000|2021-05-08 09:47:10|1410.08|1406.08|1410.82|1406.82|1410.96|1406.96|1410.07|1406.07|27
1620467240000|2021-05-08 09:47:20|1410.68|1406.68|1410.69|1406.69|1410.9|1406.9|1410.63|1406.63|31
1620467250000|2021-05-08 09:47:30|1410.72|1406.72|1409.08|1405.08|1410.72|1406.72|1408.75|1404.75|37
1620467260000|2021-05-08 09:47:40|1409.03|1405.03|1410.07|1406.07|1410.11|1406.11|1408.87|1404.87|35
1620467270000|2021-05-08 09:47:50|1410.1|1406.1|1410.89|1406.89|1411.07|1407.07|1409.62|1405.62|34
1620467280000|2021-05-08 09:48:00|1410.96|1406.96|1410.79|1406.79|1410.96|1406.96|1410.57|1406.57|34
1620467290000|2021-05-08 09:48:10|1410.81|1406.81|1410.77|1406.77|1411.04|1407.04|1410.7|1406.7|21
1620467300000|2021-05-08 09:48:20|1411.13|1407.13|1412.44|1408.44|1412.58|1408.58|1411.13|1407.13|29
1620467310000|2021-05-08 09:48:30|1412.57|1408.57|1412.69|1408.69|1412.71|1408.71|1412.47|1408.47|30
1620467320000|2021-05-08 09:48:40|1412.7|1408.7|1412.89|1408.89|1413.02|1409.02|1412.65|1408.65|32
1620467330000|2021-05-08 09:48:50|1412.91|1408.91|1411.66|1407.66|1413.61|1409.61|1411.46|1407.46|37
1620467340000|2021-05-08 09:49:00|1411.74|1407.74|1412.64|1408.64|1412.75|1408.75|1411.45|1407.45|33
1620467350000|2021-05-08 09:49:10|1412.75|1408.75|1413.87|1409.87|1413.94|1409.94|1412.75|1408.75|23
1620467360000|2021-05-08 09:49:20|1413.84|1409.84|1413.81|1409.81|1413.89|1409.89|1413.72|1409.72|28
1620467370000|2021-05-08 09:49:30|1413.79|1409.79|1414.05|1410.05|1414.14|1410.14|1413.52|1409.52|28
1620467380000|2021-05-08 09:49:40|1414.1|1410.1|1413.45|1409.45|1414.14|1410.14|1413.25|1409.25|31
1620467390000|2021-05-08 09:49:50|1413.47|1409.47|1413.86|1409.86|1413.99|1409.99|1413.46|1409.46|23
1620467400000|2021-05-08 09:50:00|1413.88|1409.88|1413.39|1409.39|1413.88|1409.88|1413.14|1409.14|28
1620467410000|2021-05-08 09:50:10|1413.42|1409.42|1412.78|1408.78|1413.63|1409.63|1412.66|1408.66|32
1620467420000|2021-05-08 09:50:20|1412.83|1408.83|1412.82|1408.82|1413.06|1409.06|1412.62|1408.62|24
1620467430000|2021-05-08 09:50:30|1412.87|1408.87|1412.55|1408.55|1412.93|1408.93|1412.4|1408.4|31
1620467440000|2021-05-08 09:50:40|1412.47|1408.47|1412.51|1408.51|1412.51|1408.51|1412.47|1408.47|8
1620467450000|2021-05-08 09:50:50|1412.5|1408.5|1412.55|1408.55|1412.57|1408.57|1412.49|1408.49|17
1620467460000|2021-05-08 09:51:00|1412.53|1408.53|1413.69|1409.69|1413.94|1409.94|1412.18|1408.18|28
1620467470000|2021-05-08 09:51:10|1413.7|1409.7|1414.13|1410.13|1414.31|1410.31|1413.7|1409.7|17
1620467480000|2021-05-08 09:51:20|1414.14|1410.14|1414.85|1410.85|1414.85|1410.85|1413.96|1409.96|25
1620467490000|2021-05-08 09:51:30|1415.63|1411.63|1416.09|1412.09|1416.25|1412.25|1415.51|1411.51|31
1620467500000|2021-05-08 09:51:40|1416.15|1412.15|1416.41|1412.41|1416.58|1412.58|1416.15|1412.15|29
1620467510000|2021-05-08 09:51:50|1416.48|1412.48|1418.42|1414.42|1418.74|1414.74|1416.38|1412.38|32
1620467520000|2021-05-08 09:52:00|1418.3|1414.3|1419.71|1415.71|1419.71|1415.71|1417.86|1413.86|33
1620467530000|2021-05-08 09:52:10|1419.73|1415.73|1419.78|1415.78|1419.83|1415.83|1419.15|1415.15|29
1620467540000|2021-05-08 09:52:20|1419.45|1415.45|1419.7|1415.7|1420.37|1416.37|1419.24|1415.24|34
1620467550000|2021-05-08 09:52:30|1419.75|1415.75|1419.73|1415.73|1420.08|1416.08|1419.33|1415.33|36
1620467560000|2021-05-08 09:52:40|1419.57|1415.57|1421.14|1417.14|1421.14|1417.14|1419.28|1415.28|37
1620467570000|2021-05-08 09:52:50|1421.09|1417.09|1422.4|1418.4|1422.73|1418.73|1420.74|1416.74|36
1620467580000|2021-05-08 09:53:00|1422.68|1418.68|1422.4|1418.4|1422.71|1418.71|1422.12|1418.12|29
1620467590000|2021-05-08 09:53:10|1422.39|1418.39|1425.57|1421.57|1425.57|1421.57|1422.22|1418.22|29
1620467600000|2021-05-08 09:53:20|1424.12|1420.12|1425.77|1421.77|1426.28|1422.28|1423.87|1419.87|36
1620467610000|2021-05-08 09:53:30|1425.74|1421.74|1426.26|1422.26|1426.71|1422.71|1425.73|1421.73|33
1620467620000|2021-05-08 09:53:40|1427.2|1423.2|1428.1|1424.1|1428.1|1424.1|1426.67|1422.67|38
1620467630000|2021-05-08 09:53:50|1428.09|1424.09|1428.22|1424.22|1428.57|1424.57|1428.06|1424.06|29
1620467640000|2021-05-08 09:54:00|1428.16|1424.16|1426.44|1422.44|1428.26|1424.26|1426.32|1422.32|37
1620467650000|2021-05-08 09:54:10|1426.58|1422.58|1427.2|1423.2|1427.62|1423.62|1426.41|1422.41|38
1620467660000|2021-05-08 09:54:20|1427.13|1423.13|1427.27|1423.27|1428.02|1424.02|1427.13|1423.13|34
1620467670000|2021-05-08 09:54:30|1427.21|1423.21|1427.37|1423.37|1427.42|1423.42|1426.53|1422.53|37
1620467680000|2021-05-08 09:54:40|1427.42|1423.42|1427.57|1423.57|1427.57|1423.57|1426.98|1422.98|34
1620467690000|2021-05-08 09:54:50|1427.65|1423.65|1427.73|1423.73|1428.06|1424.06|1427.43|1423.43|31
1620467700000|2021-05-08 09:55:00|1427.84|1423.84|1427.38|1423.38|1427.84|1423.84|1427.38|1423.38|28
1620467710000|2021-05-08 09:55:10|1427.41|1423.41|1423.98|1419.98|1427.49|1423.49|1423.87|1419.87|38
1620467720000|2021-05-08 09:55:20|1424.24|1420.24|1424.47|1420.47|1425.16|1421.16|1424.22|1420.22|35
1620467730000|2021-05-08 09:55:30|1424.44|1420.44|1424.57|1420.57|1424.57|1420.57|1423.81|1419.81|35
1620467740000|2021-05-08 09:55:40|1424.54|1420.54|1424.43|1420.43|1424.69|1420.69|1424.18|1420.18|32
1620467750000|2021-05-08 09:55:50|1424.44|1420.44|1425.1|1421.1|1425.39|1421.39|1424.39|1420.39|31
1620467760000|2021-05-08 09:56:00|1425.07|1421.07|1426.49|1422.49|1426.49|1422.49|1425.07|1421.07|32
1620467770000|2021-05-08 09:56:10|1426.48|1422.48|1426.52|1422.52|1426.79|1422.79|1426.19|1422.19|22
1620467780000|2021-05-08 09:56:20|1426.74|1422.74|1426.47|1422.47|1426.8|1422.8|1426.18|1422.18|27
1620467790000|2021-05-08 09:56:30|1426.58|1422.58|1428.04|1424.04|1428.23|1424.23|1426.2|1422.2|35
1620467800000|2021-05-08 09:56:40|1427.86|1423.86|1428.68|1424.68|1428.78|1424.78|1427.86|1423.86|30
1620467810000|2021-05-08 09:56:50|1428.63|1424.63|1429.31|1425.31|1429.36|1425.36|1428.63|1424.63|26
1620467820000|2021-05-08 09:57:00|1429.32|1425.32|1429.19|1425.19|1429.49|1425.49|1428.95|1424.95|29
1620467830000|2021-05-08 09:57:10|1429.18|1425.18|1427.63|1423.63|1429.38|1425.38|1427.56|1423.56|32
1620467840000|2021-05-08 09:57:20|1427.82|1423.82|1427.99|1423.99|1428.67|1424.67|1427.71|1423.71|30
1620467850000|2021-05-08 09:57:30|1428.01|1424.01|1428.07|1424.07|1428.39|1424.39|1427.94|1423.94|34
1620467860000|2021-05-08 09:57:40|1428.21|1424.21|1427.87|1423.87|1428.21|1424.21|1427.8|1423.8|35
1620467870000|2021-05-08 09:57:50|1427.88|1423.88|1428.85|1424.85|1428.96|1424.96|1427.66|1423.66|38
1620467880000|2021-05-08 09:58:00|1428.8|1424.8|1428.36|1424.36|1429.1|1425.1|1428.27|1424.27|35
1620467890000|2021-05-08 09:58:10|1428.29|1424.29|1428.26|1424.26|1428.42|1424.42|1427.71|1423.71|34
1620467900000|2021-05-08 09:58:20|1428.24|1424.24|1428.57|1424.57|1428.8|1424.8|1427.95|1423.95|40
1620467910000|2021-05-08 09:58:30|1428.74|1424.74|1429.51|1425.51|1429.51|1425.51|1428.5|1424.5|33
1620467920000|2021-05-08 09:58:40|1430.38|1426.38|1432.17|1428.17|1432.63|1428.63|1430.12|1426.12|33
1620467930000|2021-05-08 09:58:50|1432.16|1428.16|1434.05|1430.05|1434.05|1430.05|1432.16|1428.16|28
1620467940000|2021-05-08 09:59:00|1434.13|1430.13|1434.25|1430.25|1434.33|1430.33|1433.92|1429.92|16
1620467950000|2021-05-08 09:59:10|1434.24|1430.24|1433.88|1429.88|1434.25|1430.25|1433.78|1429.78|33
1620467960000|2021-05-08 09:59:20|1433.87|1429.87|1434.07|1430.07|1434.7|1430.7|1433.87|1429.87|30
1620467970000|2021-05-08 09:59:30|1433.91|1429.91|1435.4|1431.4|1435.63|1431.63|1433.91|1429.91|33
1620467980000|2021-05-08 09:59:40|1435.31|1431.31|1434.83|1430.83|1435.55|1431.55|1434.02|1430.02|34
1620467990000|2021-05-08 09:59:50|1434.56|1430.56|1435.74|1431.74|1435.74|1431.74|1434.3|1430.3|35
1620468000000|2021-05-08 10:00:00|1435.66|1431.66|1436.68|1432.68|1436.68|1432.68|1435.66|1431.66|32
1620468010000|2021-05-08 10:00:10|1436.73|1432.73|1437.44|1433.44|1437.9|1433.9|1436.59|1432.59|31
1620468020000|2021-05-08 10:00:20|1437.4|1433.4|1437.15|1433.15|1437.48|1433.48|1437.04|1433.04|32
1620468030000|2021-05-08 10:00:30|1437.41|1433.41|1437.46|1433.46|1437.76|1433.76|1437.28|1433.28|29
1620468040000|2021-05-08 10:00:40|1437.51|1433.51|1437.84|1433.84|1437.87|1433.87|1436.78|1432.78|34
1620468050000|2021-05-08 10:00:50|1438.54|1434.54|1437.48|1433.48|1438.7|1434.7|1437.23|1433.23|38
1620468060000|2021-05-08 10:01:00|1437.69|1433.69|1439.53|1435.53|1439.65|1435.65|1437.69|1433.69|33
1620468070000|2021-05-08 10:01:10|1439.5|1435.5|1441.86|1437.86|1441.86|1437.86|1439.34|1435.34|30
1620468080000|2021-05-08 10:01:20|1442.87|1438.87|1444.82|1440.82|1445.34|1441.34|1442.87|1438.87|34
1620468090000|2021-05-08 10:01:30|1444.83|1440.83|1445.52|1441.52|1445.53|1441.53|1444.73|1440.73|29
1620468100000|2021-05-08 10:01:40|1445.69|1441.69|1447.41|1443.41|1447.5|1443.5|1445.4|1441.4|31
1620468110000|2021-05-08 10:01:50|1447.42|1443.42|1445.23|1441.23|1447.76|1443.76|1445.23|1441.23|29
1620468120000|2021-05-08 10:02:00|1445.29|1441.29|1444.37|1440.37|1445.29|1441.29|1444.02|1440.02|38
1620468130000|2021-05-08 10:02:10|1444.36|1440.36|1445.44|1441.44|1445.67|1441.67|1444.36|1440.36|33
1620468140000|2021-05-08 10:02:20|1446.16|1442.16|1445.49|1441.49|1446.75|1442.75|1444.99|1440.99|33
1620468150000|2021-05-08 10:02:30|1445.3|1441.3|1445.7|1441.7|1445.72|1441.72|1444.93|1440.93|37
1620468160000|2021-05-08 10:02:40|1445.73|1441.73|1444.97|1440.97|1446.16|1442.16|1444.93|1440.93|35
1620468170000|2021-05-08 10:02:50|1444.94|1440.94|1444.98|1440.98|1445.12|1441.12|1444.76|1440.76|32
1620468180000|2021-05-08 10:03:00|1444.96|1440.96|1444.96|1440.96|1445.06|1441.06|1444.9|1440.9|32
1620468190000|2021-05-08 10:03:10|1445.05|1441.05|1444.42|1440.42|1445.05|1441.05|1444.07|1440.07|24
1620468200000|2021-05-08 10:03:20|1444.38|1440.38|1440.88|1436.88|1444.4|1440.4|1440.88|1436.88|36
1620468210000|2021-05-08 10:03:30|1440.83|1436.83|1438.45|1434.45|1440.83|1436.83|1438.45|1434.45|36
1620468220000|2021-05-08 10:03:40|1438.13|1434.13|1438.31|1434.31|1438.63|1434.63|1437.66|1433.66|37
1620468230000|2021-05-08 10:03:50|1438.34|1434.34|1435.58|1431.58|1438.35|1434.35|1435.51|1431.51|33
1620468240000|2021-05-08 10:04:00|1435.48|1431.48|1433.74|1429.74|1436.13|1432.13|1433.66|1429.66|35
1620468250000|2021-05-08 10:04:10|1433.73|1429.73|1427.01|1423.01|1433.73|1429.73|1426.91|1422.91|35
1620468260000|2021-05-08 10:04:20|1427.44|1423.44|1429.7|1425.7|1430.05|1426.05|1427.28|1423.28|35
1620468270000|2021-05-08 10:04:30|1429.87|1425.87|1429.75|1425.75|1430|1426|1429.14|1425.14|35
1620468280000|2021-05-08 10:04:40|1429.81|1425.81|1432.66|1428.66|1432.66|1428.66|1429.72|1425.72|35
1620468290000|2021-05-08 10:04:50|1432.8|1428.8|1432.39|1428.39|1433.11|1429.11|1432.39|1428.39|32
1620468300000|2021-05-08 10:05:00|1432.47|1428.47|1432.18|1428.18|1432.47|1428.47|1431.79|1427.79|27
1620468310000|2021-05-08 10:05:10|1432.15|1428.15|1432.34|1428.34|1432.53|1428.53|1432.06|1428.06|23
1620468320000|2021-05-08 10:05:20|1432.33|1428.33|1433.37|1429.37|1433.85|1429.85|1432.29|1428.29|25
1620468330000|2021-05-08 10:05:30|1433.66|1429.66|1435.48|1431.48|1435.48|1431.48|1433.58|1429.58|25
1620468340000|2021-05-08 10:05:40|1435.5|1431.5|1435.62|1431.62|1435.71|1431.71|1435.48|1431.48|24
1620468350000|2021-05-08 10:05:50|1435.46|1431.46|1434.73|1430.73|1435.52|1431.52|1434.73|1430.73|32
1620468360000|2021-05-08 10:06:00|1434.7|1430.7|1432.16|1428.16|1434.7|1430.7|1432.16|1428.16|33
1620468370000|2021-05-08 10:06:10|1432.15|1428.15|1431.82|1427.82|1432.42|1428.42|1431.71|1427.71|35
1620468380000|2021-05-08 10:06:20|1431.83|1427.83|1431.78|1427.78|1431.87|1427.87|1431.31|1427.31|36
1620468390000|2021-05-08 10:06:30|1431.84|1427.84|1429.21|1425.21|1431.84|1427.84|1429.21|1425.21|38
1620468400000|2021-05-08 10:06:40|1429.22|1425.22|1429.26|1425.26|1429.28|1425.28|1428.83|1424.83|28
1620468410000|2021-05-08 10:06:50|1429.21|1425.21|1428.72|1424.72|1429.21|1425.21|1428.69|1424.69|30
1620468420000|2021-05-08 10:07:00|1428.71|1424.71|1428.2|1424.2|1428.84|1424.84|1427.83|1423.83|26
1620468430000|2021-05-08 10:07:10|1428.33|1424.33|1430.38|1426.38|1430.57|1426.57|1428.17|1424.17|32
1620468440000|2021-05-08 10:07:20|1430.21|1426.21|1430.33|1426.33|1430.99|1426.99|1430.21|1426.21|37
1620468450000|2021-05-08 10:07:30|1430.53|1426.53|1430.74|1426.74|1431.2|1427.2|1430.53|1426.53|31
1620468460000|2021-05-08 10:07:40|1430.71|1426.71|1430.45|1426.45|1430.75|1426.75|1430.13|1426.13|33
1620468470000|2021-05-08 10:07:50|1430.66|1426.66|1430|1426|1430.66|1426.66|1429.85|1425.85|31
1620468480000|2021-05-08 10:08:00|1430.01|1426.01|1429.72|1425.72|1430.15|1426.15|1429.67|1425.67|30
1620468490000|2021-05-08 10:08:10|1429.8|1425.8|1430.06|1426.06|1430.31|1426.31|1429.8|1425.8|30
1620468500000|2021-05-08 10:08:20|1430.05|1426.05|1429.59|1425.59|1430.06|1426.06|1429.56|1425.56|27
1620468510000|2021-05-08 10:08:30|1429.52|1425.52|1429.63|1425.63|1429.63|1425.63|1429.22|1425.22|34
1620468520000|2021-05-08 10:08:40|1429.72|1425.72|1429.81|1425.81|1429.95|1425.95|1429.72|1425.72|35
1620468530000|2021-05-08 10:08:50|1429.8|1425.8|1429.61|1425.61|1429.93|1425.93|1429.45|1425.45|33
1620468540000|2021-05-08 10:09:00|1429.55|1425.55|1430.07|1426.07|1430.07|1426.07|1429.19|1425.19|34
1620468550000|2021-05-08 10:09:10|1430.09|1426.09|1430.73|1426.73|1430.73|1426.73|1430.08|1426.08|36
1620468560000|2021-05-08 10:09:20|1430.6|1426.6|1431.35|1427.35|1431.59|1427.59|1430.57|1426.57|33
1620468570000|2021-05-08 10:09:30|1431.33|1427.33|1431.08|1427.08|1431.33|1427.33|1430.99|1426.99|33
1620468580000|2021-05-08 10:09:40|1431.05|1427.05|1430.73|1426.73|1431.09|1427.09|1430.62|1426.62|23
1620468590000|2021-05-08 10:09:50|1430.72|1426.72|1430.25|1426.25|1430.77|1426.77|1430.25|1426.25|34
1620468600000|2021-05-08 10:10:00|1430.09|1426.09|1429.94|1425.94|1430.21|1426.21|1429.4|1425.4|33
1620468610000|2021-05-08 10:10:10|1429.93|1425.93|1429.93|1425.93|1430.24|1426.24|1429.8|1425.8|21
1620468620000|2021-05-08 10:10:20|1429.94|1425.94|1430.03|1426.03|1430.37|1426.37|1429.94|1425.94|29
1620468630000|2021-05-08 10:10:30|1430.05|1426.05|1430.18|1426.18|1430.32|1426.32|1429.99|1425.99|25
1620468640000|2021-05-08 10:10:40|1430.19|1426.19|1430.92|1426.92|1430.92|1426.92|1430.18|1426.18|31
1620468650000|2021-05-08 10:10:50|1431.22|1427.22|1431.22|1427.22|1431.71|1427.71|1431.14|1427.14|23
1620468660000|2021-05-08 10:11:00|1431.24|1427.24|1432.22|1428.22|1432.46|1428.46|1431.14|1427.14|28
1620468670000|2021-05-08 10:11:10|1432.27|1428.27|1432.19|1428.19|1432.73|1428.73|1432.19|1428.19|31
1620468680000|2021-05-08 10:11:20|1432.46|1428.46|1433.59|1429.59|1433.59|1429.59|1432.39|1428.39|27
1620468690000|2021-05-08 10:11:30|1433.49|1429.49|1433.03|1429.03|1433.57|1429.57|1433.02|1429.02|35
1620468700000|2021-05-08 10:11:40|1432.93|1428.93|1431.43|1427.43|1432.93|1428.93|1431.42|1427.42|37
1620468710000|2021-05-08 10:11:50|1431.41|1427.41|1431.1|1427.1|1431.41|1427.41|1430.88|1426.88|28
1620468720000|2021-05-08 10:12:00|1431.07|1427.07|1430.76|1426.76|1431.81|1427.81|1430.76|1426.76|25
1620468730000|2021-05-08 10:12:10|1430.75|1426.75|1429.19|1425.19|1430.79|1426.79|1429.19|1425.19|32
1620468740000|2021-05-08 10:12:20|1429.21|1425.21|1429.56|1425.56|1429.63|1425.63|1429.21|1425.21|29
1620468750000|2021-05-08 10:12:30|1429.58|1425.58|1429.39|1425.39|1429.59|1425.59|1429.36|1425.36|28
1620468760000|2021-05-08 10:12:40|1429.4|1425.4|1429.37|1425.37|1429.49|1425.49|1429.34|1425.34|37
1620468770000|2021-05-08 10:12:50|1429.32|1425.32|1428.15|1424.15|1429.33|1425.33|1427.83|1423.83|23
1620468780000|2021-05-08 10:13:00|1428.13|1424.13|1427.45|1423.45|1428.23|1424.23|1427.35|1423.35|33
1620468790000|2021-05-08 10:13:10|1427.46|1423.46|1426.92|1422.92|1427.47|1423.47|1426.92|1422.92|27
1620468800000|2021-05-08 10:13:20|1425.94|1421.94|1425.34|1421.34|1426.24|1422.24|1425.06|1421.06|28
1620468810000|2021-05-08 10:13:30|1425.33|1421.33|1424.42|1420.42|1425.33|1421.33|1424.23|1420.23|35
1620468820000|2021-05-08 10:13:40|1424.45|1420.45|1424.28|1420.28|1424.47|1420.47|1423.9|1419.9|35
1620468830000|2021-05-08 10:13:50|1424.21|1420.21|1423.87|1419.87|1424.51|1420.51|1423.52|1419.52|37
1620468840000|2021-05-08 10:14:00|1423.89|1419.89|1424.47|1420.47|1424.47|1420.47|1423.72|1419.72|35
1620468850000|2021-05-08 10:14:10|1424.39|1420.39|1423.62|1419.62|1425.14|1421.14|1423.53|1419.53|35
1620468860000|2021-05-08 10:14:20|1423.57|1419.57|1422.02|1418.02|1423.57|1419.57|1421.93|1417.93|31
1620468870000|2021-05-08 10:14:30|1422.06|1418.06|1422.28|1418.28|1422.64|1418.64|1421.99|1417.99|37
1620468880000|2021-05-08 10:14:40|1422.3|1418.3|1422.08|1418.08|1422.69|1418.69|1421.91|1417.91|33
1620468890000|2021-05-08 10:14:50|1422.52|1418.52|1423.9|1419.9|1424.54|1420.54|1422.52|1418.52|31
1620468900000|2021-05-08 10:15:00|1423.91|1419.91|1423.79|1419.79|1423.93|1419.93|1423.79|1419.79|24
1620468910000|2021-05-08 10:15:10|1423.65|1419.65|1422.79|1418.79|1424.03|1420.03|1422.49|1418.49|36
1620468920000|2021-05-08 10:15:20|1422.85|1418.85|1422.49|1418.49|1423.01|1419.01|1422.49|1418.49|33
1620468930000|2021-05-08 10:15:30|1422.48|1418.48|1422.42|1418.42|1422.61|1418.61|1421.94|1417.94|31
1620468940000|2021-05-08 10:15:40|1422.45|1418.45|1422.71|1418.71|1422.77|1418.77|1422.14|1418.14|37
1620468950000|2021-05-08 10:15:50|1422.72|1418.72|1422.85|1418.85|1422.98|1418.98|1422.58|1418.58|28
1620468960000|2021-05-08 10:16:00|1422.86|1418.86|1423.21|1419.21|1423.27|1419.27|1422.71|1418.71|32
1620468970000|2021-05-08 10:16:10|1423.2|1419.2|1425.45|1421.45|1425.65|1421.65|1423.2|1419.2|35
1620468980000|2021-05-08 10:16:20|1425.48|1421.48|1425.18|1421.18|1425.83|1421.83|1425.18|1421.18|35
1620468990000|2021-05-08 10:16:30|1425.19|1421.19|1425.23|1421.23|1425.52|1421.52|1425.18|1421.18|27
1620469000000|2021-05-08 10:16:40|1425.24|1421.24|1426.48|1422.48|1426.48|1422.48|1425.11|1421.11|38
1620469010000|2021-05-08 10:16:50|1426.32|1422.32|1426.37|1422.37|1426.72|1422.72|1426.29|1422.29|33
1620469020000|2021-05-08 10:17:00|1426.41|1422.41|1426.28|1422.28|1426.69|1422.69|1426.01|1422.01|29
1620469030000|2021-05-08 10:17:10|1426.22|1422.22|1426.03|1422.03|1426.22|1422.22|1425.95|1421.95|29
1620469040000|2021-05-08 10:17:20|1426.09|1422.09|1426.21|1422.21|1426.29|1422.29|1425.87|1421.87|32
1620469050000|2021-05-08 10:17:30|1426.23|1422.23|1426.22|1422.22|1426.32|1422.32|1426.2|1422.2|25
1620469060000|2021-05-08 10:17:40|1426.23|1422.23|1425.91|1421.91|1426.31|1422.31|1425.89|1421.89|30
1620469070000|2021-05-08 10:17:50|1425.87|1421.87|1425.07|1421.07|1425.88|1421.88|1425.05|1421.05|27
1620469080000|2021-05-08 10:18:00|1425.09|1421.09|1423.5|1419.5|1425.09|1421.09|1423.44|1419.44|28
1620469090000|2021-05-08 10:18:10|1423.42|1419.42|1422.79|1418.79|1423.42|1419.42|1422.79|1418.79|34
1620469100000|2021-05-08 10:18:20|1422.85|1418.85|1421.95|1417.95|1423.46|1419.46|1421.95|1417.95|29
1620469110000|2021-05-08 10:18:30|1421.94|1417.94|1422.21|1418.21|1422.23|1418.23|1421.81|1417.81|26
1620469120000|2021-05-08 10:18:40|1422.12|1418.12|1422.12|1418.12|1422.2|1418.2|1422.1|1418.1|27
1620469130000|2021-05-08 10:18:50|1422.13|1418.13|1423.18|1419.18|1423.18|1419.18|1422.13|1418.13|30
1620469140000|2021-05-08 10:19:00|1423.24|1419.24|1422.75|1418.75|1423.38|1419.38|1422.75|1418.75|33
1620469150000|2021-05-08 10:19:10|1422.72|1418.72|1421.97|1417.97|1422.72|1418.72|1421.84|1417.84|31
1620469160000|2021-05-08 10:19:20|1421.77|1417.77|1421.77|1417.77|1421.91|1417.91|1421.76|1417.76|16
1620469170000|2021-05-08 10:19:30|1421.78|1417.78|1421.71|1417.71|1421.86|1417.86|1421.71|1417.71|21
1620469180000|2021-05-08 10:19:40|1421.69|1417.69|1421.35|1417.35|1421.69|1417.69|1421.31|1417.31|15
1620469190000|2021-05-08 10:19:50|1421.34|1417.34|1421.18|1417.18|1421.44|1417.44|1421.15|1417.15|24
1620469200000|2021-05-08 10:20:00|1421.19|1417.19|1420.85|1416.85|1421.31|1417.31|1420.85|1416.85|29
1620469210000|2021-05-08 10:20:10|1420.84|1416.84|1421.07|1417.07|1421.08|1417.08|1420.68|1416.68|27
1620469220000|2021-05-08 10:20:20|1420.9|1416.9|1420.92|1416.92|1421.1|1417.1|1420.9|1416.9|22
1620469230000|2021-05-08 10:20:30|1420.93|1416.93|1420.6|1416.6|1421.04|1417.04|1420.6|1416.6|22
1620469240000|2021-05-08 10:20:40|1420.62|1416.62|1420.59|1416.59|1420.72|1416.72|1420.19|1416.19|33
1620469250000|2021-05-08 10:20:50|1420.6|1416.6|1420.25|1416.25|1420.62|1416.62|1420.21|1416.21|26
1620469260000|2021-05-08 10:21:00|1420.41|1416.41|1419.87|1415.87|1420.55|1416.55|1419.85|1415.85|34
1620469270000|2021-05-08 10:21:10|1419.91|1415.91|1419.99|1415.99|1420|1416|1419.76|1415.76|34
1620469280000|2021-05-08 10:21:20|1420|1416|1419.81|1415.81|1420.02|1416.02|1419.75|1415.75|19
1620469290000|2021-05-08 10:21:30|1419.8|1415.8|1419.89|1415.89|1419.92|1415.92|1419.49|1415.49|34
1620469300000|2021-05-08 10:21:40|1419.93|1415.93|1420.57|1416.57|1420.71|1416.71|1419.88|1415.88|32
1620469310000|2021-05-08 10:21:50|1420.61|1416.61|1420.42|1416.42|1420.7|1416.7|1420.38|1416.38|37
1620469320000|2021-05-08 10:22:00|1420.45|1416.45|1420.53|1416.53|1420.55|1416.55|1420.31|1416.31|32
1620469330000|2021-05-08 10:22:10|1420.54|1416.54|1420.36|1416.36|1420.76|1416.76|1420.2|1416.2|38
1620469340000|2021-05-08 10:22:20|1420.35|1416.35|1419.8|1415.8|1420.35|1416.35|1419.79|1415.79|25
1620469350000|2021-05-08 10:22:30|1419.83|1415.83|1419.75|1415.75|1419.85|1415.85|1419.69|1415.69|28
1620469360000|2021-05-08 10:22:40|1419.74|1415.74|1419.4|1415.4|1419.77|1415.77|1419.4|1415.4|33
1620469370000|2021-05-08 10:22:50|1419.22|1415.22|1417.93|1413.93|1419.22|1415.22|1417.91|1413.91|27
1620469380000|2021-05-08 10:23:00|1417.94|1413.94|1418.12|1414.12|1418.23|1414.23|1417.69|1413.69|24
1620469390000|2021-05-08 10:23:10|1418.14|1414.14|1418.72|1414.72|1418.73|1414.73|1418.14|1414.14|23
1620469400000|2021-05-08 10:23:20|1418.63|1414.63|1418.56|1414.56|1418.66|1414.66|1418.55|1414.55|21
1620469410000|2021-05-08 10:23:30|1418.55|1414.55|1418.71|1414.71|1418.74|1414.74|1418.43|1414.43|24
1620469420000|2021-05-08 10:23:40|1418.65|1414.65|1419.59|1415.59|1419.59|1415.59|1418.65|1414.65|29
1620469430000|2021-05-08 10:23:50|1419.63|1415.63|1420.64|1416.64|1420.96|1416.96|1419.58|1415.58|28
1620469440000|2021-05-08 10:24:00|1420.41|1416.41|1420.63|1416.63|1420.92|1416.92|1420.4|1416.4|19
1620469450000|2021-05-08 10:24:10|1420.36|1416.36|1421.64|1417.64|1421.67|1417.67|1420.36|1416.36|21
1620469460000|2021-05-08 10:24:20|1421.61|1417.61|1421.74|1417.74|1421.77|1417.77|1421.11|1417.11|24
1620469470000|2021-05-08 10:24:30|1421.75|1417.75|1421.24|1417.24|1421.75|1417.75|1421.22|1417.22|15
1620469480000|2021-05-08 10:24:40|1421.23|1417.23|1421.6|1417.6|1421.6|1417.6|1421.14|1417.14|24
1620469490000|2021-05-08 10:24:50|1421.61|1417.61|1421.85|1417.85|1421.85|1417.85|1421.17|1417.17|19
1620469500000|2021-05-08 10:25:00|1421.78|1417.78|1421.77|1417.77|1421.85|1417.85|1421.38|1417.38|22
1620469510000|2021-05-08 10:25:10|1421.78|1417.78|1421.79|1417.79|1421.79|1417.79|1421.77|1417.77|10
1620469520000|2021-05-08 10:25:20|1421.81|1417.81|1419.61|1415.61|1421.81|1417.81|1419.5|1415.5|33
1620469530000|2021-05-08 10:25:30|1419.63|1415.63|1419.74|1415.74|1419.75|1415.75|1419.34|1415.34|34
1620469540000|2021-05-08 10:25:40|1419.72|1415.72|1419.4|1415.4|1419.78|1415.78|1419.4|1415.4|28
1620469550000|2021-05-08 10:25:50|1419.27|1415.27|1419.34|1415.34|1419.38|1415.38|1419.19|1415.19|40
1620469560000|2021-05-08 10:26:00|1419.3|1415.3|1419.09|1415.09|1419.42|1415.42|1419.09|1415.09|36
1620469570000|2021-05-08 10:26:10|1419.06|1415.06|1418.66|1414.66|1419.07|1415.07|1418.64|1414.64|31
1620469580000|2021-05-08 10:26:20|1418.76|1414.76|1418.63|1414.63|1418.94|1414.94|1418.57|1414.57|31
1620469590000|2021-05-08 10:26:30|1418.66|1414.66|1418.64|1414.64|1418.67|1414.67|1418.6|1414.6|24
1620469600000|2021-05-08 10:26:40|1418.63|1414.63|1418.69|1414.69|1418.69|1414.69|1418.61|1414.61|8
1620469610000|2021-05-08 10:26:50|1418.66|1414.66|1418.69|1414.69|1418.69|1414.69|1418.64|1414.64|20
1620469620000|2021-05-08 10:27:00|1418.7|1414.7|1420.27|1416.27|1420.28|1416.28|1418.66|1414.66|27
1620469630000|2021-05-08 10:27:10|1420.55|1416.55|1420.45|1416.45|1420.85|1416.85|1420.25|1416.25|35
1620469640000|2021-05-08 10:27:20|1420.42|1416.42|1420.8|1416.8|1420.87|1416.87|1420.42|1416.42|33
1620469650000|2021-05-08 10:27:30|1420.82|1416.82|1420.51|1416.51|1420.82|1416.82|1420.41|1416.41|29
1620469660000|2021-05-08 10:27:40|1420.52|1416.52|1420.61|1416.61|1420.75|1416.75|1420.44|1416.44|25
1620469670000|2021-05-08 10:27:50|1420.64|1416.64|1420.6|1416.6|1420.75|1416.75|1420.47|1416.47|16
1620469680000|2021-05-08 10:28:00|1420.61|1416.61|1420.56|1416.56|1420.81|1416.81|1420.37|1416.37|12
1620469690000|2021-05-08 10:28:10|1420.81|1416.81|1420.55|1416.55|1420.82|1416.82|1420.54|1416.54|16
1620469700000|2021-05-08 10:28:20|1420.56|1416.56|1420.73|1416.73|1420.8|1416.8|1420.54|1416.54|30
1620469710000|2021-05-08 10:28:30|1420.71|1416.71|1420.52|1416.52|1420.76|1416.76|1420.5|1416.5|29
1620469720000|2021-05-08 10:28:40|1420.6|1416.6|1420.73|1416.73|1421.03|1417.03|1420.51|1416.51|21
1620469730000|2021-05-08 10:28:50|1420.74|1416.74|1420.94|1416.94|1420.94|1416.94|1420.74|1416.74|21
1620469740000|2021-05-08 10:29:00|1420.89|1416.89|1419.91|1415.91|1421.02|1417.02|1419.91|1415.91|34
1620469750000|2021-05-08 10:29:10|1419.87|1415.87|1420.19|1416.19|1420.55|1416.55|1419.65|1415.65|34
1620469760000|2021-05-08 10:29:20|1420.12|1416.12|1420.1|1416.1|1420.21|1416.21|1419.94|1415.94|30
1620469770000|2021-05-08 10:29:30|1420.08|1416.08|1420.23|1416.23|1420.25|1416.25|1420.07|1416.07|26
1620469780000|2021-05-08 10:29:40|1420.22|1416.22|1419.95|1415.95|1420.43|1416.43|1419.95|1415.95|32
1620469790000|2021-05-08 10:29:50|1419.97|1415.97|1420.14|1416.14|1420.19|1416.19|1419.94|1415.94|30
1620469800000|2021-05-08 10:30:00|1420.13|1416.13|1420.38|1416.38|1420.41|1416.41|1420.11|1416.11|23
1620469810000|2021-05-08 10:30:10|1420.34|1416.34|1420.44|1416.44|1420.58|1416.58|1420.34|1416.34|23
1620469820000|2021-05-08 10:30:20|1420.52|1416.52|1420.27|1416.27|1420.52|1416.52|1420.19|1416.19|31
1620469830000|2021-05-08 10:30:30|1420.25|1416.25|1420.13|1416.13|1420.27|1416.27|1419.93|1415.93|27
1620469840000|2021-05-08 10:30:40|1420.12|1416.12|1420.47|1416.47|1420.47|1416.47|1419.99|1415.99|29
1620469850000|2021-05-08 10:30:50|1420.41|1416.41|1420.67|1416.67|1420.73|1416.73|1420.41|1416.41|20
1620469860000|2021-05-08 10:31:00|1420.66|1416.66|1420.66|1416.66|1420.67|1416.67|1420.58|1416.58|21
1620469870000|2021-05-08 10:31:10|1420.65|1416.65|1420.56|1416.56|1420.67|1416.67|1420.53|1416.53|15
1620469880000|2021-05-08 10:31:20|1420.54|1416.54|1420.51|1416.51|1420.62|1416.62|1420.39|1416.39|13
1620469890000|2021-05-08 10:31:30|1420.4|1416.4|1421.16|1417.16|1421.31|1417.31|1420.4|1416.4|24
1620469900000|2021-05-08 10:31:40|1421.24|1417.24|1421.08|1417.08|1421.25|1417.25|1421.04|1417.04|31
1620469910000|2021-05-08 10:31:50|1421.23|1417.23|1422.34|1418.34|1423|1419|1421.07|1417.07|35
1620469920000|2021-05-08 10:32:00|1422.51|1418.51|1422.29|1418.29|1422.56|1418.56|1422.21|1418.21|29
1620469930000|2021-05-08 10:32:10|1422.32|1418.32|1422.37|1418.37|1422.47|1418.47|1422.13|1418.13|36
1620469940000|2021-05-08 10:32:20|1422.46|1418.46|1422.95|1418.95|1423.01|1419.01|1422.36|1418.36|21
1620469950000|2021-05-08 10:32:30|1422.96|1418.96|1424.55|1420.55|1424.57|1420.57|1422.92|1418.92|37
1620469960000|2021-05-08 10:32:40|1424.53|1420.53|1424.53|1420.53|1424.67|1420.67|1424.38|1420.38|39
1620469970000|2021-05-08 10:32:50|1424.52|1420.52|1423.65|1419.65|1424.71|1420.71|1423.46|1419.46|35
1620469980000|2021-05-08 10:33:00|1423.62|1419.62|1423.44|1419.44|1423.63|1419.63|1423.43|1419.43|31
1620469990000|2021-05-08 10:33:10|1423.45|1419.45|1423.38|1419.38|1423.56|1419.56|1423.38|1419.38|27
1620470000000|2021-05-08 10:33:20|1423.4|1419.4|1422.81|1418.81|1423.4|1419.4|1422.81|1418.81|19
1620470010000|2021-05-08 10:33:30|1422.57|1418.57|1421.2|1417.2|1422.57|1418.57|1421.13|1417.13|36
1620470020000|2021-05-08 10:33:40|1421.19|1417.19|1420.02|1416.02|1421.22|1417.22|1420.01|1416.01|28
1620470030000|2021-05-08 10:33:50|1420.08|1416.08|1420.62|1416.62|1420.7|1416.7|1420.08|1416.08|36
1620470040000|2021-05-08 10:34:00|1420.58|1416.58|1419.12|1415.12|1420.58|1416.58|1419.12|1415.12|36
1620470050000|2021-05-08 10:34:10|1418.97|1414.97|1417.24|1413.24|1418.97|1414.97|1417.24|1413.24|33
1620470060000|2021-05-08 10:34:20|1417.22|1413.22|1416.92|1412.92|1417.36|1413.36|1416.92|1412.92|25
1620470070000|2021-05-08 10:34:30|1416.99|1412.99|1415.95|1411.95|1417.06|1413.06|1415.9|1411.9|27
1620470080000|2021-05-08 10:34:40|1415.96|1411.96|1415.41|1411.41|1415.96|1411.96|1415.21|1411.21|31
1620470090000|2021-05-08 10:34:50|1415.4|1411.4|1414.26|1410.26|1415.4|1411.4|1414.16|1410.16|35
1620470100000|2021-05-08 10:35:00|1414.27|1410.27|1414.56|1410.56|1414.6|1410.6|1414.27|1410.27|25
1620470110000|2021-05-08 10:35:10|1414.52|1410.52|1414.56|1410.56|1414.56|1410.56|1414.36|1410.36|27
1620470120000|2021-05-08 10:35:20|1414.53|1410.53|1414.51|1410.51|1414.61|1410.61|1414.42|1410.42|35
1620470130000|2021-05-08 10:35:30|1414.47|1410.47|1412.9|1408.9|1414.48|1410.48|1412.59|1408.59|38
1620470140000|2021-05-08 10:35:40|1412.94|1408.94|1411.51|1407.51|1413|1409|1411.21|1407.21|37
1620470150000|2021-05-08 10:35:50|1411.52|1407.52|1412.06|1408.06|1412.07|1408.07|1411.06|1407.06|38
1620470160000|2021-05-08 10:36:00|1412.01|1408.01|1412.95|1408.95|1412.95|1408.95|1411.99|1407.99|30
1620470170000|2021-05-08 10:36:10|1412.94|1408.94|1412.62|1408.62|1412.98|1408.98|1412.33|1408.33|37
1620470180000|2021-05-08 10:36:20|1412.61|1408.61|1411.68|1407.68|1412.81|1408.81|1411.68|1407.68|32
1620470190000|2021-05-08 10:36:30|1411.77|1407.77|1412.07|1408.07|1412.07|1408.07|1411.55|1407.55|33
1620470200000|2021-05-08 10:36:40|1412.05|1408.05|1412.76|1408.76|1412.76|1408.76|1411.98|1407.98|35
1620470210000|2021-05-08 10:36:50|1413.13|1409.13|1413.23|1409.23|1413.31|1409.31|1412.89|1408.89|35
1620470220000|2021-05-08 10:37:00|1413.29|1409.29|1413|1409|1413.38|1409.38|1412.87|1408.87|33
1620470230000|2021-05-08 10:37:10|1412.78|1408.78|1413.28|1409.28|1413.45|1409.45|1412.78|1408.78|31
1620470240000|2021-05-08 10:37:20|1413.34|1409.34|1413.44|1409.44|1413.44|1409.44|1413.18|1409.18|26
1620470250000|2021-05-08 10:37:30|1413.42|1409.42|1413.33|1409.33|1413.45|1409.45|1413.24|1409.24|28
1620470260000|2021-05-08 10:37:40|1413.34|1409.34|1413.38|1409.38|1413.47|1409.47|1413.3|1409.3|27
1620470270000|2021-05-08 10:37:50|1413.43|1409.43|1413.49|1409.49|1413.49|1409.49|1413.17|1409.17|24
1620470280000|2021-05-08 10:38:00|1413.5|1409.5|1414.1|1410.1|1414.1|1410.1|1413.25|1409.25|17
1620470290000|2021-05-08 10:38:10|1414.26|1410.26|1416.59|1412.59|1416.85|1412.85|1414.17|1410.17|36
1620470300000|2021-05-08 10:38:20|1417.11|1413.11|1417.23|1413.23|1417.59|1413.59|1417.02|1413.02|34
1620470310000|2021-05-08 10:38:30|1416.98|1412.98|1413.08|1409.08|1417.02|1413.02|1412.91|1408.91|36
1620470320000|2021-05-08 10:38:40|1413.15|1409.15|1414.32|1410.32|1414.45|1410.45|1412.66|1408.66|38
1620470330000|2021-05-08 10:38:50|1414.41|1410.41|1414.45|1410.45|1414.58|1410.58|1413.74|1409.74|37
1620470340000|2021-05-08 10:39:00|1414.53|1410.53|1411.99|1407.99|1414.92|1410.92|1411.99|1407.99|36
1620470350000|2021-05-08 10:39:10|1412|1408|1412.23|1408.23|1412.39|1408.39|1411.44|1407.44|35
1620470360000|2021-05-08 10:39:20|1411.93|1407.93|1412.13|1408.13|1412.25|1408.25|1411.72|1407.72|40
1620470370000|2021-05-08 10:39:30|1412.14|1408.14|1411.99|1407.99|1412.18|1408.18|1411.95|1407.95|36
1620470380000|2021-05-08 10:39:40|1411.88|1407.88|1411.9|1407.9|1412.16|1408.16|1411.88|1407.88|32
1620470390000|2021-05-08 10:39:50|1411.92|1407.92|1411.85|1407.85|1412.09|1408.09|1411.85|1407.85|36
1620470400000|2021-05-08 10:40:00|1411.83|1407.83|1409.85|1405.85|1411.89|1407.89|1409.49|1405.49|31
1620470410000|2021-05-08 10:40:10|1409.97|1405.97|1409.1|1405.1|1410.02|1406.02|1408.94|1404.94|34
1620470420000|2021-05-08 10:40:20|1409.04|1405.04|1408.71|1404.71|1409.76|1405.76|1408.71|1404.71|34
1620470430000|2021-05-08 10:40:30|1408.72|1404.72|1406.92|1402.92|1408.72|1404.72|1406.79|1402.79|35
1620470440000|2021-05-08 10:40:40|1407.08|1403.08|1406.94|1402.94|1407.5|1403.5|1406.28|1402.28|39
1620470450000|2021-05-08 10:40:50|1406.96|1402.96|1406.83|1402.83|1407.35|1403.35|1406.65|1402.65|37
1620470460000|2021-05-08 10:41:00|1406.84|1402.84|1405.98|1401.98|1406.84|1402.84|1405.8|1401.8|31
1620470470000|2021-05-08 10:41:10|1406|1402|1405.82|1401.82|1406.1|1402.1|1405.62|1401.62|29
1620470480000|2021-05-08 10:41:20|1405.83|1401.83|1406.04|1402.04|1406.1|1402.1|1405.42|1401.42|31
1620470490000|2021-05-08 10:41:30|1406.05|1402.05|1406.17|1402.17|1406.27|1402.27|1406.03|1402.03|33
1620470500000|2021-05-08 10:41:40|1406.19|1402.19|1406.56|1402.56|1406.57|1402.57|1406.19|1402.19|18
1620470510000|2021-05-08 10:41:50|1406.54|1402.54|1407.02|1403.02|1407.02|1403.02|1406.1|1402.1|25
1620470520000|2021-05-08 10:42:00|1406.9|1402.9|1406.52|1402.52|1407.21|1403.21|1406.5|1402.5|34
1620470530000|2021-05-08 10:42:10|1406.48|1402.48|1407.16|1403.16|1407.51|1403.51|1406.44|1402.44|36
1620470540000|2021-05-08 10:42:20|1407.2|1403.2|1407.54|1403.54|1408.09|1404.09|1407.14|1403.14|31
1620470550000|2021-05-08 10:42:30|1407.53|1403.53|1408.11|1404.11|1408.15|1404.15|1407.53|1403.53|19
1620470560000|2021-05-08 10:42:40|1408.26|1404.26|1407.79|1403.79|1408.26|1404.26|1407.36|1403.36|25
1620470570000|2021-05-08 10:42:50|1407.71|1403.71|1408.06|1404.06|1408.13|1404.13|1407.14|1403.14|33
1620470580000|2021-05-08 10:43:00|1408.32|1404.32|1409.05|1405.05|1409.23|1405.23|1408.32|1404.32|30
1620470590000|2021-05-08 10:43:10|1409.18|1405.18|1408.83|1404.83|1409.18|1405.18|1408.52|1404.52|33
1620470600000|2021-05-08 10:43:20|1408.86|1404.86|1409.44|1405.44|1409.44|1405.44|1408.68|1404.68|24
1620470610000|2021-05-08 10:43:30|1409.45|1405.45|1409.22|1405.22|1409.49|1405.49|1409.18|1405.18|28
1620470620000|2021-05-08 10:43:40|1409.31|1405.31|1409.35|1405.35|1409.44|1405.44|1409.23|1405.23|30
1620470630000|2021-05-08 10:43:50|1409.36|1405.36|1409.07|1405.07|1409.41|1405.41|1409.03|1405.03|34
1620470640000|2021-05-08 10:44:00|1409.05|1405.05|1408.76|1404.76|1409.14|1405.14|1408.62|1404.62|34
1620470650000|2021-05-08 10:44:10|1408.9|1404.9|1408.07|1404.07|1408.9|1404.9|1408.07|1404.07|35
1620470660000|2021-05-08 10:44:20|1407.92|1403.92|1407.28|1403.28|1407.92|1403.92|1406.67|1402.67|40
1620470670000|2021-05-08 10:44:30|1407.37|1403.37|1406.7|1402.7|1407.79|1403.79|1406.52|1402.52|38
1620470680000|2021-05-08 10:44:40|1406.68|1402.68|1406.44|1402.44|1406.95|1402.95|1406.4|1402.4|37
1620470690000|2021-05-08 10:44:50|1406.46|1402.46|1406.11|1402.11|1406.58|1402.58|1406.11|1402.11|35
1620470700000|2021-05-08 10:45:00|1405.81|1401.81|1405.64|1401.64|1406.08|1402.08|1405.27|1401.27|37
1620470710000|2021-05-08 10:45:10|1405.74|1401.74|1405.04|1401.04|1405.74|1401.74|1405.04|1401.04|35
1620470720000|2021-05-08 10:45:20|1405.09|1401.09|1405.35|1401.35|1405.35|1401.35|1405|1401|34
1620470730000|2021-05-08 10:45:30|1405.27|1401.27|1405.25|1401.25|1405.37|1401.37|1405.21|1401.21|27
1620470740000|2021-05-08 10:45:40|1405.16|1401.16|1407.45|1403.45|1407.63|1403.63|1405.16|1401.16|33
1620470750000|2021-05-08 10:45:50|1407.47|1403.47|1407.59|1403.59|1407.73|1403.73|1407.2|1403.2|28
1620470760000|2021-05-08 10:46:00|1407.6|1403.6|1407.45|1403.45|1407.82|1403.82|1407.35|1403.35|29
1620470770000|2021-05-08 10:46:10|1407.44|1403.44|1407.54|1403.54|1407.63|1403.63|1407.35|1403.35|32
1620470780000|2021-05-08 10:46:20|1407.61|1403.61|1407.78|1403.78|1407.88|1403.88|1407.43|1403.43|33
1620470790000|2021-05-08 10:46:30|1407.68|1403.68|1410.09|1406.09|1410.09|1406.09|1407.61|1403.61|34
1620470800000|2021-05-08 10:46:40|1410.12|1406.12|1412.46|1408.46|1412.46|1408.46|1410.12|1406.12|32
1620470810000|2021-05-08 10:46:50|1412.13|1408.13|1412.22|1408.22|1412.52|1408.52|1411.57|1407.57|37
1620470820000|2021-05-08 10:47:00|1412.23|1408.23|1410.57|1406.57|1412.49|1408.49|1410.57|1406.57|34
1620470830000|2021-05-08 10:47:10|1410.72|1406.72|1410.05|1406.05|1411.07|1407.07|1410.05|1406.05|38
1620470840000|2021-05-08 10:47:20|1410.1|1406.1|1410.8|1406.8|1411.13|1407.13|1409.91|1405.91|39
1620470850000|2021-05-08 10:47:30|1410.76|1406.76|1410.92|1406.92|1411.31|1407.31|1410.71|1406.71|37
1620470860000|2021-05-08 10:47:40|1410.91|1406.91|1411.8|1407.8|1412.05|1408.05|1410.9|1406.9|35
1620470870000|2021-05-08 10:47:50|1411.81|1407.81|1413.35|1409.35|1413.51|1409.51|1411.8|1407.8|34
1620470880000|2021-05-08 10:48:00|1413.33|1409.33|1412.02|1408.02|1413.33|1409.33|1411.48|1407.48|40
1620470890000|2021-05-08 10:48:10|1411.95|1407.95|1411.9|1407.9|1411.95|1407.95|1411.26|1407.26|39
1620470900000|2021-05-08 10:48:20|1411.96|1407.96|1413.36|1409.36|1413.62|1409.62|1411.91|1407.91|34
1620470910000|2021-05-08 10:48:30|1413.54|1409.54|1412.84|1408.84|1413.59|1409.59|1412.84|1408.84|33
1620470920000|2021-05-08 10:48:40|1412.93|1408.93|1412.37|1408.37|1412.93|1408.93|1412.03|1408.03|37
1620470930000|2021-05-08 10:48:50|1412.25|1408.25|1412.75|1408.75|1412.75|1408.75|1412.15|1408.15|35
1620470940000|2021-05-08 10:49:00|1412.88|1408.88|1412.66|1408.66|1413.22|1409.22|1412.66|1408.66|34
1620470950000|2021-05-08 10:49:10|1412.69|1408.69|1412.73|1408.73|1412.88|1408.88|1412.61|1408.61|35
1620470960000|2021-05-08 10:49:20|1412.64|1408.64|1412.53|1408.53|1412.77|1408.77|1412.39|1408.39|33
1620470970000|2021-05-08 10:49:30|1412.51|1408.51|1412.26|1408.26|1412.53|1408.53|1412.23|1408.23|34
1620470980000|2021-05-08 10:49:40|1412.34|1408.34|1412.36|1408.36|1412.37|1408.37|1411.97|1407.97|29
1620470990000|2021-05-08 10:49:50|1412.35|1408.35|1411.45|1407.45|1412.39|1408.39|1411.41|1407.41|38
1620471000000|2021-05-08 10:50:00|1411.42|1407.42|1411.12|1407.12|1411.66|1407.66|1411.12|1407.12|34
1620471010000|2021-05-08 10:50:10|1410.99|1406.99|1409.95|1405.95|1411.05|1407.05|1409.73|1405.73|27
1620471020000|2021-05-08 10:50:20|1409.99|1405.99|1410.07|1406.07|1410.16|1406.16|1409.73|1405.73|35
1620471030000|2021-05-08 10:50:30|1410.03|1406.03|1409.75|1405.75|1410.03|1406.03|1409.73|1405.73|27
1620471040000|2021-05-08 10:50:40|1409.74|1405.74|1409.69|1405.69|1409.87|1405.87|1409.55|1405.55|34
1620471050000|2021-05-08 10:50:50|1409.66|1405.66|1409.01|1405.01|1409.78|1405.78|1408.71|1404.71|38
1620471060000|2021-05-08 10:51:00|1409.04|1405.04|1408.8|1404.8|1409.05|1405.05|1408.7|1404.7|30
1620471070000|2021-05-08 10:51:10|1408.82|1404.82|1407.88|1403.88|1408.91|1404.91|1407.82|1403.82|33
1620471080000|2021-05-08 10:51:20|1407.87|1403.87|1406.33|1402.33|1408.06|1404.06|1405.98|1401.98|35
1620471090000|2021-05-08 10:51:30|1406.34|1402.34|1406.57|1402.57|1406.95|1402.95|1406.09|1402.09|33
1620471100000|2021-05-08 10:51:40|1406.58|1402.58|1406.41|1402.41|1406.73|1402.73|1406.3|1402.3|30
1620471110000|2021-05-08 10:51:50|1406.54|1402.54|1406.52|1402.52|1407.29|1403.29|1406.3|1402.3|35
1620471120000|2021-05-08 10:52:00|1406.53|1402.53|1406.35|1402.35|1407.05|1403.05|1406.31|1402.31|28
1620471130000|2021-05-08 10:52:10|1406.38|1402.38|1406.82|1402.82|1407.23|1403.23|1406.24|1402.24|32
1620471140000|2021-05-08 10:52:20|1406.79|1402.79|1406.56|1402.56|1407|1403|1406.31|1402.31|25
1620471150000|2021-05-08 10:52:30|1406.32|1402.32|1406.35|1402.35|1406.79|1402.79|1406.22|1402.22|26
1620471160000|2021-05-08 10:52:40|1406.31|1402.31|1406.2|1402.2|1406.49|1402.49|1406.15|1402.15|34
1620471170000|2021-05-08 10:52:50|1406.22|1402.22|1407.29|1403.29|1407.29|1403.29|1406.22|1402.22|29
1620471180000|2021-05-08 10:53:00|1406.61|1402.61|1406.86|1402.86|1407.26|1403.26|1406.58|1402.58|28
1620471190000|2021-05-08 10:53:10|1406.85|1402.85|1406.71|1402.71|1406.96|1402.96|1406.62|1402.62|34
1620471200000|2021-05-08 10:53:20|1406.62|1402.62|1408.11|1404.11|1408.28|1404.28|1406.62|1402.62|36
1620471210000|2021-05-08 10:53:30|1408.14|1404.14|1407.74|1403.74|1408.14|1404.14|1407.26|1403.26|34
1620471220000|2021-05-08 10:53:40|1407.75|1403.75|1408.74|1404.74|1409.03|1405.03|1407.75|1403.75|35
1620471230000|2021-05-08 10:53:50|1408.72|1404.72|1408.46|1404.46|1408.76|1404.76|1407.66|1403.66|38
1620471240000|2021-05-08 10:54:00|1408.44|1404.44|1409.94|1405.94|1410.13|1406.13|1408.23|1404.23|27
1620471250000|2021-05-08 10:54:10|1409.93|1405.93|1409.38|1405.38|1410.08|1406.08|1409.38|1405.38|35
1620471260000|2021-05-08 10:54:20|1409.36|1405.36|1409.5|1405.5|1409.92|1405.92|1409.26|1405.26|30
1620471270000|2021-05-08 10:54:30|1409.51|1405.51|1409.08|1405.08|1409.65|1405.65|1408.84|1404.84|27
1620471280000|2021-05-08 10:54:40|1409.07|1405.07|1409.59|1405.59|1409.72|1405.72|1408.82|1404.82|28
1620471290000|2021-05-08 10:54:50|1409.66|1405.66|1410.19|1406.19|1410.29|1406.29|1409.47|1405.47|31
1620471300000|2021-05-08 10:55:00|1410.21|1406.21|1410.21|1406.21|1410.31|1406.31|1410.01|1406.01|29
1620471310000|2021-05-08 10:55:10|1410.2|1406.2|1410.32|1406.32|1410.47|1406.47|1410.18|1406.18|30
1620471320000|2021-05-08 10:55:20|1410.34|1406.34|1410.1|1406.1|1410.34|1406.34|1410.08|1406.08|22
1620471330000|2021-05-08 10:55:30|1410.07|1406.07|1410.09|1406.09|1410.29|1406.29|1410.07|1406.07|21
1620471340000|2021-05-08 10:55:40|1410.07|1406.07|1410.13|1406.13|1410.29|1406.29|1410.07|1406.07|24
1620471350000|2021-05-08 10:55:50|1410.12|1406.12|1410.12|1406.12|1410.17|1406.17|1410.08|1406.08|20
1620471360000|2021-05-08 10:56:00|1410.11|1406.11|1410.2|1406.2|1410.37|1406.37|1410.08|1406.08|29
1620471370000|2021-05-08 10:56:10|1410.21|1406.21|1410.57|1406.57|1410.69|1406.69|1410.2|1406.2|32
1620471380000|2021-05-08 10:56:20|1410.58|1406.58|1410.71|1406.71|1410.71|1406.71|1410.54|1406.54|28
1620471390000|2021-05-08 10:56:30|1410.81|1406.81|1411.27|1407.27|1411.28|1407.28|1410.81|1406.81|29
1620471400000|2021-05-08 10:56:40|1410.6|1406.6|1411.12|1407.12|1411.36|1407.36|1410.6|1406.6|29
1620471410000|2021-05-08 10:56:50|1411.13|1407.13|1410.93|1406.93|1412.14|1408.14|1410.93|1406.93|39
1620471420000|2021-05-08 10:57:00|1410.92|1406.92|1411.38|1407.38|1411.39|1407.39|1410.92|1406.92|35
1620471430000|2021-05-08 10:57:10|1411.39|1407.39|1411.4|1407.4|1411.79|1407.79|1411.31|1407.31|30
1620471440000|2021-05-08 10:57:20|1411.39|1407.39|1412.78|1408.78|1412.95|1408.95|1411.02|1407.02|37
1620471450000|2021-05-08 10:57:30|1413.14|1409.14|1414.92|1410.92|1415.04|1411.04|1412.94|1408.94|31
1620471460000|2021-05-08 10:57:40|1414.93|1410.93|1414.91|1410.91|1415.05|1411.05|1413.75|1409.75|30
1620471470000|2021-05-08 10:57:50|1414.86|1410.86|1413.99|1409.99|1415.71|1411.71|1413.99|1409.99|34
1620471480000|2021-05-08 10:58:00|1413.81|1409.81|1413.97|1409.97|1414.24|1410.24|1413.27|1409.27|35
1620471490000|2021-05-08 10:58:10|1413.98|1409.98|1413.93|1409.93|1414.04|1410.04|1413.56|1409.56|33
1620471500000|2021-05-08 10:58:20|1413.89|1409.89|1414.1|1410.1|1415.02|1411.02|1413.6|1409.6|34
1620471510000|2021-05-08 10:58:30|1414.06|1410.06|1414.32|1410.32|1414.35|1410.35|1413.77|1409.77|28
1620471520000|2021-05-08 10:58:40|1414.3|1410.3|1414.4|1410.4|1415.09|1411.09|1413.93|1409.93|36
1620471530000|2021-05-08 10:58:50|1414.38|1410.38|1414.49|1410.49|1415.05|1411.05|1414.36|1410.36|36
1620471540000|2021-05-08 10:59:00|1414.48|1410.48|1414.32|1410.32|1414.6|1410.6|1414.13|1410.13|35
1620471550000|2021-05-08 10:59:10|1414.26|1410.26|1414.29|1410.29|1414.41|1410.41|1414.17|1410.17|34
1620471560000|2021-05-08 10:59:20|1414.26|1410.26|1414.68|1410.68|1414.91|1410.91|1414.24|1410.24|35
1620471570000|2021-05-08 10:59:30|1414.46|1410.46|1414.49|1410.49|1414.86|1410.86|1414.39|1410.39|37
1620471580000|2021-05-08 10:59:40|1414.5|1410.5|1414.36|1410.36|1415.3|1411.3|1414.36|1410.36|33
1620471590000|2021-05-08 10:59:50|1414.34|1410.34|1414.81|1410.81|1415.05|1411.05|1414.25|1410.25|34
1620471600000|2021-05-08 11:00:00|1414.8|1410.8|1415.12|1411.12|1415.14|1411.14|1414.62|1410.62|29
1620471610000|2021-05-08 11:00:10|1414.84|1410.84|1415.17|1411.17|1415.7|1411.7|1414.69|1410.69|36
1620471620000|2021-05-08 11:00:20|1415.24|1411.24|1415.74|1411.74|1416.01|1412.01|1415.24|1411.24|35
1620471630000|2021-05-08 11:00:30|1415.75|1411.75|1415.58|1411.58|1415.83|1411.83|1415.39|1411.39|27
1620471640000|2021-05-08 11:00:40|1415.33|1411.33|1416.41|1412.41|1416.54|1412.54|1415.33|1411.33|32
1620471650000|2021-05-08 11:00:50|1416.5|1412.5|1417.03|1413.03|1417.15|1413.15|1416.06|1412.06|32
1620471660000|2021-05-08 11:01:00|1417.05|1413.05|1417.37|1413.37|1417.51|1413.51|1417.05|1413.05|28
1620471670000|2021-05-08 11:01:10|1417.5|1413.5|1417.75|1413.75|1417.8|1413.8|1417.42|1413.42|14
1620471680000|2021-05-08 11:01:20|1417.81|1413.81|1417.56|1413.56|1417.82|1413.82|1417.53|1413.53|18
1620471690000|2021-05-08 11:01:30|1417.63|1413.63|1417.98|1413.98|1418.25|1414.25|1417.56|1413.56|30
1620471700000|2021-05-08 11:01:40|1418.01|1414.01|1419.3|1415.3|1419.44|1415.44|1418.01|1414.01|21
1620471710000|2021-05-08 11:01:50|1419.27|1415.27|1418.12|1414.12|1419.6|1415.6|1418.12|1414.12|34
1620471720000|2021-05-08 11:02:00|1418.23|1414.23|1417.63|1413.63|1418.36|1414.36|1417.44|1413.44|36
1620471730000|2021-05-08 11:02:10|1417.6|1413.6|1416.99|1412.99|1417.6|1413.6|1416.99|1412.99|30
1620471740000|2021-05-08 11:02:20|1417.06|1413.06|1415.64|1411.64|1417.06|1413.06|1415.62|1411.62|36
1620471750000|2021-05-08 11:02:30|1415.65|1411.65|1413.43|1409.43|1415.65|1411.65|1413.23|1409.23|32
1620471760000|2021-05-08 11:02:40|1413.42|1409.42|1413.97|1409.97|1414|1410|1413.25|1409.25|32
1620471770000|2021-05-08 11:02:50|1414.03|1410.03|1413.23|1409.23|1414.05|1410.05|1413.23|1409.23|32
1620471780000|2021-05-08 11:03:00|1413.22|1409.22|1414.68|1410.68|1414.7|1410.7|1413.22|1409.22|36
1620471790000|2021-05-08 11:03:10|1414.65|1410.65|1414.73|1410.73|1414.85|1410.85|1414.47|1410.47|29
1620471800000|2021-05-08 11:03:20|1414.66|1410.66|1415.66|1411.66|1416.15|1412.15|1414.66|1410.66|32
1620471810000|2021-05-08 11:03:30|1415.67|1411.67|1416.32|1412.32|1416.32|1412.32|1415.36|1411.36|34
1620471820000|2021-05-08 11:03:40|1415.93|1411.93|1415.45|1411.45|1416.09|1412.09|1415.35|1411.35|33
1620471830000|2021-05-08 11:03:50|1415.44|1411.44|1415.47|1411.47|1415.57|1411.57|1415.26|1411.26|26
1620471840000|2021-05-08 11:04:00|1415.48|1411.48|1415.95|1411.95|1416.09|1412.09|1415.22|1411.22|25
1620471850000|2021-05-08 11:04:10|1415.74|1411.74|1415.34|1411.34|1416.15|1412.15|1415.34|1411.34|28
1620471860000|2021-05-08 11:04:20|1415.07|1411.07|1414.92|1410.92|1415.09|1411.09|1414.82|1410.82|18
1620471870000|2021-05-08 11:04:30|1414.94|1410.94|1414.85|1410.85|1414.94|1410.94|1414.77|1410.77|15
1620471880000|2021-05-08 11:04:40|1414.48|1410.48|1414.31|1410.31|1414.48|1410.48|1414.2|1410.2|25
1620471890000|2021-05-08 11:04:50|1414.36|1410.36|1414.13|1410.13|1414.38|1410.38|1414.13|1410.13|32
1620471900000|2021-05-08 11:05:00|1414.17|1410.17|1413.45|1409.45|1414.22|1410.22|1413.45|1409.45|30
1620471910000|2021-05-08 11:05:10|1413.49|1409.49|1412.67|1408.67|1413.56|1409.56|1412.67|1408.67|30
1620471920000|2021-05-08 11:05:20|1412.59|1408.59|1411.07|1407.07|1412.59|1408.59|1411.07|1407.07|25
1620471930000|2021-05-08 11:05:30|1411.06|1407.06|1411.33|1407.33|1411.4|1407.4|1411.06|1407.06|34
1620471940000|2021-05-08 11:05:40|1411.08|1407.08|1411.47|1407.47|1411.47|1407.47|1411.08|1407.08|27
1620471950000|2021-05-08 11:05:50|1411.46|1407.46|1411.61|1407.61|1411.93|1407.93|1411.19|1407.19|29
1620471960000|2021-05-08 11:06:00|1411.58|1407.58|1411.88|1407.88|1411.88|1407.88|1411.57|1407.57|21
1620471970000|2021-05-08 11:06:10|1411.87|1407.87|1412.72|1408.72|1412.72|1408.72|1411.58|1407.58|24
1620471980000|2021-05-08 11:06:20|1412.83|1408.83|1412.56|1408.56|1413|1409|1412.33|1408.33|26
1620471990000|2021-05-08 11:06:30|1412.58|1408.58|1413.2|1409.2|1413.5|1409.5|1412.57|1408.57|21
1620472000000|2021-05-08 11:06:40|1413.22|1409.22|1413.34|1409.34|1413.59|1409.59|1413.06|1409.06|31
1620472010000|2021-05-08 11:06:50|1413.35|1409.35|1413.42|1409.42|1413.42|1409.42|1413.24|1409.24|20
1620472020000|2021-05-08 11:07:00|1414.1|1410.1|1413.76|1409.76|1414.18|1410.18|1413.67|1409.67|35
1620472030000|2021-05-08 11:07:10|1413.59|1409.59|1413.04|1409.04|1413.59|1409.59|1412.79|1408.79|37
1620472040000|2021-05-08 11:07:20|1413.03|1409.03|1412.07|1408.07|1413.03|1409.03|1412.05|1408.05|33
1620472050000|2021-05-08 11:07:30|1412.1|1408.1|1411.74|1407.74|1412.1|1408.1|1411.67|1407.67|34
1620472060000|2021-05-08 11:07:40|1411.72|1407.72|1411.45|1407.45|1411.79|1407.79|1411.45|1407.45|35
1620472070000|2021-05-08 11:07:50|1411.36|1407.36|1411.29|1407.29|1411.45|1407.45|1411.1|1407.1|31
1620472080000|2021-05-08 11:08:00|1411.28|1407.28|1410.27|1406.27|1411.45|1407.45|1410.27|1406.27|39
1620472090000|2021-05-08 11:08:10|1410.19|1406.19|1410.44|1406.44|1410.51|1406.51|1410.08|1406.08|34
1620472100000|2021-05-08 11:08:20|1410.52|1406.52|1410.16|1406.16|1410.55|1406.55|1410.03|1406.03|28
1620472110000|2021-05-08 11:08:30|1410.26|1406.26|1410.09|1406.09|1410.38|1406.38|1410|1406|31
1620472120000|2021-05-08 11:08:40|1410.36|1406.36|1409.84|1405.84|1410.39|1406.39|1409.79|1405.79|27
1620472130000|2021-05-08 11:08:50|1409.86|1405.86|1409.76|1405.76|1410.03|1406.03|1409.74|1405.74|25
1620472140000|2021-05-08 11:09:00|1409.72|1405.72|1409.92|1405.92|1409.92|1405.92|1409.72|1405.72|28
1620472150000|2021-05-08 11:09:10|1409.81|1405.81|1409.19|1405.19|1409.81|1405.81|1409.11|1405.11|32
1620472160000|2021-05-08 11:09:20|1409.22|1405.22|1409.17|1405.17|1409.66|1405.66|1409.17|1405.17|25
1620472170000|2021-05-08 11:09:30|1409.18|1405.18|1409.06|1405.06|1409.18|1405.18|1409.05|1405.05|15
1620472180000|2021-05-08 11:09:40|1409.14|1405.14|1409.67|1405.67|1409.78|1405.78|1409.06|1405.06|25
1620472190000|2021-05-08 11:09:50|1409.66|1405.66|1408.99|1404.99|1409.66|1405.66|1408.99|1404.99|31
1620472200000|2021-05-08 11:10:00|1409|1405|1409.04|1405.04|1409.42|1405.42|1408.81|1404.81|29
1620472210000|2021-05-08 11:10:10|1409.12|1405.12|1409.1|1405.1|1409.12|1405.12|1409.03|1405.03|30
1620472220000|2021-05-08 11:10:20|1409.11|1405.11|1409.06|1405.06|1409.11|1405.11|1409.03|1405.03|19
1620472230000|2021-05-08 11:10:30|1409.08|1405.08|1408.99|1404.99|1409.12|1405.12|1408.98|1404.98|28
1620472240000|2021-05-08 11:10:40|1408.98|1404.98|1408.91|1404.91|1409.05|1405.05|1408.87|1404.87|31
1620472250000|2021-05-08 11:10:50|1408.89|1404.89|1407.59|1403.59|1408.91|1404.91|1407.59|1403.59|33
1620472260000|2021-05-08 11:11:00|1407.71|1403.71|1406.96|1402.96|1407.75|1403.75|1406.93|1402.93|32
1620472270000|2021-05-08 11:11:10|1406.94|1402.94|1406.61|1402.61|1406.94|1402.94|1406.4|1402.4|27
1620472280000|2021-05-08 11:11:20|1406.62|1402.62|1406.32|1402.32|1407|1403|1406.32|1402.32|38
1620472290000|2021-05-08 11:11:30|1406.43|1402.43|1406.56|1402.56|1406.56|1402.56|1406.07|1402.07|33
1620472300000|2021-05-08 11:11:40|1406.51|1402.51|1405.7|1401.7|1406.55|1402.55|1405.46|1401.46|34
1620472310000|2021-05-08 11:11:50|1405.63|1401.63|1405.5|1401.5|1405.74|1401.74|1405.44|1401.44|28
1620472320000|2021-05-08 11:12:00|1405.51|1401.51|1405.54|1401.54|1405.85|1401.85|1405.51|1401.51|32
1620472330000|2021-05-08 11:12:10|1405.53|1401.53|1405.28|1401.28|1405.58|1401.58|1405.23|1401.23|29
1620472340000|2021-05-08 11:12:20|1405.29|1401.29|1404.52|1400.52|1405.33|1401.33|1404.52|1400.52|23
1620472350000|2021-05-08 11:12:30|1404.53|1400.53|1404.95|1400.95|1405.12|1401.12|1404.53|1400.53|35
1620472360000|2021-05-08 11:12:40|1404.84|1400.84|1404.96|1400.96|1404.99|1400.99|1404.62|1400.62|38
1620472370000|2021-05-08 11:12:50|1404.94|1400.94|1405.54|1401.54|1405.54|1401.54|1404.91|1400.91|21
1620472380000|2021-05-08 11:13:00|1405.53|1401.53|1405.56|1401.56|1405.56|1401.56|1405.33|1401.33|32
1620472390000|2021-05-08 11:13:10|1405.63|1401.63|1405.59|1401.59|1405.67|1401.67|1405.34|1401.34|21
1620472400000|2021-05-08 11:13:20|1405.58|1401.58|1406.67|1402.67|1406.67|1402.67|1405.52|1401.52|30
1620472410000|2021-05-08 11:13:30|1406.68|1402.68|1406.65|1402.65|1406.72|1402.72|1406.55|1402.55|20
1620472420000|2021-05-08 11:13:40|1406.61|1402.61|1406.22|1402.22|1406.73|1402.73|1406.22|1402.22|21
1620472430000|2021-05-08 11:13:50|1406.28|1402.28|1407.28|1403.28|1407.34|1403.34|1406.27|1402.27|31
1620472440000|2021-05-08 11:14:00|1407.29|1403.29|1407.5|1403.5|1407.62|1403.62|1407.29|1403.29|30
1620472450000|2021-05-08 11:14:10|1407.51|1403.51|1407.7|1403.7|1407.74|1403.74|1407.51|1403.51|26
1620472460000|2021-05-08 11:14:20|1407.71|1403.71|1409.3|1405.3|1409.3|1405.3|1407.71|1403.71|27
1620472470000|2021-05-08 11:14:30|1409.59|1405.59|1410.19|1406.19|1410.2|1406.2|1409.47|1405.47|33
1620472480000|2021-05-08 11:14:40|1410.2|1406.2|1410.23|1406.23|1410.69|1406.69|1410.08|1406.08|28
1620472490000|2021-05-08 11:14:50|1410.12|1406.12|1409.21|1405.21|1410.12|1406.12|1409.16|1405.16|24
1620472500000|2021-05-08 11:15:00|1409.22|1405.22|1409.85|1405.85|1409.87|1405.87|1409.22|1405.22|26
1620472510000|2021-05-08 11:15:10|1409.95|1405.95|1410.73|1406.73|1410.88|1406.88|1409.9|1405.9|29
1620472520000|2021-05-08 11:15:20|1410.76|1406.76|1410.63|1406.63|1410.81|1406.81|1410.51|1406.51|27
1620472530000|2021-05-08 11:15:30|1410.65|1406.65|1410.78|1406.78|1410.79|1406.79|1410.42|1406.42|30
1620472540000|2021-05-08 11:15:40|1410.71|1406.71|1411.64|1407.64|1411.69|1407.69|1410.7|1406.7|31
1620472550000|2021-05-08 11:15:50|1412.1|1408.1|1411.97|1407.97|1412.34|1408.34|1411.94|1407.94|29
1620472560000|2021-05-08 11:16:00|1411.98|1407.98|1412.1|1408.1|1412.12|1408.12|1411.97|1407.97|19
1620472570000|2021-05-08 11:16:10|1412.11|1408.11|1411.89|1407.89|1412.11|1408.11|1411.8|1407.8|22
1620472580000|2021-05-08 11:16:20|1411.82|1407.82|1411.71|1407.71|1411.98|1407.98|1411.41|1407.41|32
1620472590000|2021-05-08 11:16:30|1411.69|1407.69|1411.43|1407.43|1411.85|1407.85|1411.36|1407.36|29
1620472600000|2021-05-08 11:16:40|1411.39|1407.39|1411.62|1407.62|1411.62|1407.62|1411.36|1407.36|20
1620472610000|2021-05-08 11:16:50|1411.58|1407.58|1411.68|1407.68|1411.87|1407.87|1411.53|1407.53|33
1620472620000|2021-05-08 11:17:00|1411.69|1407.69|1411.34|1407.34|1411.69|1407.69|1411.27|1407.27|25
1620472630000|2021-05-08 11:17:10|1411.26|1407.26|1409.18|1405.18|1411.28|1407.28|1409.15|1405.15|31
1620472640000|2021-05-08 11:17:20|1409.2|1405.2|1406.36|1402.36|1409.2|1405.2|1405.93|1401.93|39
1620472650000|2021-05-08 11:17:30|1406.2|1402.2|1405.99|1401.99|1406.2|1402.2|1405.62|1401.62|34
1620472660000|2021-05-08 11:17:40|1405.98|1401.98|1405.11|1401.11|1405.98|1401.98|1405.01|1401.01|32
1620472670000|2021-05-08 11:17:50|1404.98|1400.98|1404.16|1400.16|1404.98|1400.98|1404.13|1400.13|32
1620472680000|2021-05-08 11:18:00|1404.15|1400.15|1404.55|1400.55|1405.2|1401.2|1404.08|1400.08|32
1620472690000|2021-05-08 11:18:10|1404.39|1400.39|1404.71|1400.71|1405.1|1401.1|1403.65|1399.65|37
1620472700000|2021-05-08 11:18:20|1404.22|1400.22|1402.72|1398.72|1404.37|1400.37|1402.71|1398.71|33
1620472710000|2021-05-08 11:18:30|1402.71|1398.71|1403.1|1399.1|1403.3|1399.3|1402.38|1398.38|36
1620472720000|2021-05-08 11:18:40|1403.07|1399.07|1402.53|1398.53|1403.25|1399.25|1402.34|1398.34|37
1620472730000|2021-05-08 11:18:50|1402.54|1398.54|1402.35|1398.35|1402.78|1398.78|1401.96|1397.96|32
1620472740000|2021-05-08 11:19:00|1402.36|1398.36|1404.58|1400.58|1405.17|1401.17|1402.36|1398.36|35
1620472750000|2021-05-08 11:19:10|1404.96|1400.96|1405.19|1401.19|1405.19|1401.19|1404.01|1400.01|39
1620472760000|2021-05-08 11:19:20|1404.84|1400.84|1407.83|1403.83|1408.13|1404.13|1404.84|1400.84|35
1620472770000|2021-05-08 11:19:30|1407.43|1403.43|1407.7|1403.7|1407.71|1403.71|1406.27|1402.27|34
1620472780000|2021-05-08 11:19:40|1407.74|1403.74|1407.58|1403.58|1407.74|1403.74|1407.2|1403.2|32
1620472790000|2021-05-08 11:19:50|1407.6|1403.6|1407.15|1403.15|1407.6|1403.6|1406.79|1402.79|33
1620472800000|2021-05-08 11:20:00|1407.14|1403.14|1409.16|1405.16|1409.16|1405.16|1407.14|1403.14|37
1620472810000|2021-05-08 11:20:10|1409.19|1405.19|1408.85|1404.85|1409.44|1405.44|1408.32|1404.32|35
1620472820000|2021-05-08 11:20:20|1408.87|1404.87|1408.79|1404.79|1409.27|1405.27|1408.73|1404.73|36
1620472830000|2021-05-08 11:20:30|1408.77|1404.77|1409.82|1405.82|1409.82|1405.82|1408.35|1404.35|36
1620472840000|2021-05-08 11:20:40|1409.97|1405.97|1410.63|1406.63|1410.63|1406.63|1409.78|1405.78|31
1620472850000|2021-05-08 11:20:50|1410.86|1406.86|1410.08|1406.08|1411.16|1407.16|1409.62|1405.62|31
1620472860000|2021-05-08 11:21:00|1410.07|1406.07|1411.54|1407.54|1411.58|1407.58|1410.07|1406.07|32
1620472870000|2021-05-08 11:21:10|1411.57|1407.57|1412.26|1408.26|1412.27|1408.27|1411.57|1407.57|31
1620472880000|2021-05-08 11:21:20|1412.25|1408.25|1412.59|1408.59|1412.66|1408.66|1412.14|1408.14|30
1620472890000|2021-05-08 11:21:30|1412.54|1408.54|1414.52|1410.52|1414.53|1410.53|1412.54|1408.54|33
1620472900000|2021-05-08 11:21:40|1414.55|1410.55|1413.41|1409.41|1414.56|1410.56|1413.32|1409.32|33
1620472910000|2021-05-08 11:21:50|1413.49|1409.49|1414.76|1410.76|1414.82|1410.82|1413.45|1409.45|32
1620472920000|2021-05-08 11:22:00|1414.77|1410.77|1412.85|1408.85|1414.78|1410.78|1412.47|1408.47|36
1620472930000|2021-05-08 11:22:10|1412.84|1408.84|1414.07|1410.07|1414.07|1410.07|1412.55|1408.55|36
1620472940000|2021-05-08 11:22:20|1414.16|1410.16|1413.75|1409.75|1414.56|1410.56|1413.72|1409.72|32
1620472950000|2021-05-08 11:22:30|1413.76|1409.76|1414.58|1410.58|1414.68|1410.68|1413.67|1409.67|31
1620472960000|2021-05-08 11:22:40|1414.57|1410.57|1414.83|1410.83|1414.89|1410.89|1414.57|1410.57|30
1620472970000|2021-05-08 11:22:50|1414.77|1410.77|1414.76|1410.76|1414.87|1410.87|1414.74|1410.74|29
1620472980000|2021-05-08 11:23:00|1414.74|1410.74|1414.68|1410.68|1414.78|1410.78|1414.67|1410.67|19
1620472990000|2021-05-08 11:23:10|1414.69|1410.69|1414.84|1410.84|1414.87|1410.87|1414.58|1410.58|26
1620473000000|2021-05-08 11:23:20|1414.82|1410.82|1414.7|1410.7|1414.87|1410.87|1414.57|1410.57|23
1620473010000|2021-05-08 11:23:30|1414.69|1410.69|1414.29|1410.29|1414.73|1410.73|1413.99|1409.99|29
1620473020000|2021-05-08 11:23:40|1414.23|1410.23|1413.87|1409.87|1414.29|1410.29|1413.75|1409.75|24
1620473030000|2021-05-08 11:23:50|1413.89|1409.89|1413.71|1409.71|1413.89|1409.89|1413.68|1409.68|18
1620473040000|2021-05-08 11:24:00|1413.7|1409.7|1414.25|1410.25|1414.37|1410.37|1413.63|1409.63|31
1620473050000|2021-05-08 11:24:10|1414.32|1410.32|1413.65|1409.65|1414.35|1410.35|1413.59|1409.59|24
1620473060000|2021-05-08 11:24:20|1413.62|1409.62|1413.09|1409.09|1413.68|1409.68|1413.08|1409.08|26
1620473070000|2021-05-08 11:24:30|1413.07|1409.07|1412.75|1408.75|1413.07|1409.07|1412.69|1408.69|21
1620473080000|2021-05-08 11:24:40|1412.76|1408.76|1412.83|1408.83|1412.91|1408.91|1412.76|1408.76|21
1620473090000|2021-05-08 11:24:50|1412.84|1408.84|1411.17|1407.17|1412.84|1408.84|1411.16|1407.16|28
1620473100000|2021-05-08 11:25:00|1411.13|1407.13|1410.18|1406.18|1411.18|1407.18|1409.42|1405.42|34
1620473110000|2021-05-08 11:25:10|1410.09|1406.09|1410.06|1406.06|1410.17|1406.17|1409.63|1405.63|35
1620473120000|2021-05-08 11:25:20|1410.08|1406.08|1410.54|1406.54|1410.54|1406.54|1410.08|1406.08|22
1620473130000|2021-05-08 11:25:30|1410.43|1406.43|1410.35|1406.35|1410.45|1406.45|1410.27|1406.27|25
1620473140000|2021-05-08 11:25:40|1410.24|1406.24|1410.05|1406.05|1410.24|1406.24|1409.94|1405.94|12
1620473150000|2021-05-08 11:25:50|1410.04|1406.04|1409.96|1405.96|1410.04|1406.04|1409.84|1405.84|22
1620473160000|2021-05-08 11:26:00|1409.98|1405.98|1410.36|1406.36|1410.37|1406.37|1409.98|1405.98|25
1620473170000|2021-05-08 11:26:10|1410.37|1406.37|1411.34|1407.34|1411.34|1407.34|1410.33|1406.33|28
1620473180000|2021-05-08 11:26:20|1411.22|1407.22|1411.57|1407.57|1412.08|1408.08|1411.18|1407.18|31
1620473190000|2021-05-08 11:26:30|1411.67|1407.67|1412.76|1408.76|1413.49|1409.49|1411.51|1407.51|35
1620473200000|2021-05-08 11:26:40|1412.73|1408.73|1410.65|1406.65|1412.83|1408.83|1410.65|1406.65|35
1620473210000|2021-05-08 11:26:50|1410.6|1406.6|1410.46|1406.46|1410.83|1406.83|1410.29|1406.29|34
1620473220000|2021-05-08 11:27:00|1410.47|1406.47|1410.68|1406.68|1410.68|1406.68|1410.36|1406.36|29
1620473230000|2021-05-08 11:27:10|1410.69|1406.69|1410.86|1406.86|1411.08|1407.08|1410.69|1406.69|29
1620473240000|2021-05-08 11:27:20|1410.82|1406.82|1409.86|1405.86|1410.84|1406.84|1409.86|1405.86|33
1620473250000|2021-05-08 11:27:30|1409.67|1405.67|1408.89|1404.89|1409.89|1405.89|1408.87|1404.87|33
1620473260000|2021-05-08 11:27:40|1408.87|1404.87|1408.71|1404.71|1409.34|1405.34|1408.59|1404.59|36
1620473270000|2021-05-08 11:27:50|1408.72|1404.72|1407.22|1403.22|1408.72|1404.72|1407.11|1403.11|32
1620473280000|2021-05-08 11:28:00|1407.37|1403.37|1407.18|1403.18|1407.4|1403.4|1406.92|1402.92|31
1620473290000|2021-05-08 11:28:10|1407.2|1403.2|1406.92|1402.92|1407.2|1403.2|1406.87|1402.87|34
1620473300000|2021-05-08 11:28:20|1406.94|1402.94|1405.69|1401.69|1406.99|1402.99|1405.52|1401.52|31
1620473310000|2021-05-08 11:28:30|1405.72|1401.72|1406.24|1402.24|1406.24|1402.24|1405.62|1401.62|36
1620473320000|2021-05-08 11:28:40|1406.59|1402.59|1408.27|1404.27|1408.73|1404.73|1406.59|1402.59|34
1620473330000|2021-05-08 11:28:50|1408.03|1404.03|1407.35|1403.35|1408.03|1404.03|1406.75|1402.75|28
1620473340000|2021-05-08 11:29:00|1407.41|1403.41|1408.02|1404.02|1408.33|1404.33|1407.29|1403.29|22
1620473350000|2021-05-08 11:29:10|1408.25|1404.25|1410.55|1406.55|1410.67|1406.67|1408.09|1404.09|33
1620473360000|2021-05-08 11:29:20|1410.88|1406.88|1411.36|1407.36|1411.38|1407.38|1410.78|1406.78|30
1620473370000|2021-05-08 11:29:30|1411.38|1407.38|1410.93|1406.93|1411.42|1407.42|1410.25|1406.25|36
1620473380000|2021-05-08 11:29:40|1410.94|1406.94|1410.76|1406.76|1410.98|1406.98|1410.13|1406.13|30
1620473390000|2021-05-08 11:29:50|1411.01|1407.01|1411.42|1407.42|1411.62|1407.62|1410.86|1406.86|29
1620473400000|2021-05-08 11:30:00|1411.41|1407.41|1411.65|1407.65|1411.68|1407.68|1411.4|1407.4|20
1620473410000|2021-05-08 11:30:10|1411.66|1407.66|1411.85|1407.85|1411.86|1407.86|1411.65|1407.65|27
1620473420000|2021-05-08 11:30:20|1411.91|1407.91|1411.83|1407.83|1411.91|1407.91|1411.8|1407.8|22
1620473430000|2021-05-08 11:30:30|1411.85|1407.85|1411.86|1407.86|1411.91|1407.91|1411.81|1407.81|24
1620473440000|2021-05-08 11:30:40|1411.84|1407.84|1411.84|1407.84|1411.86|1407.86|1411.81|1407.81|24
1620473450000|2021-05-08 11:30:50|1411.85|1407.85|1411.81|1407.81|1411.85|1407.85|1411.71|1407.71|24
1620473460000|2021-05-08 11:31:00|1411.79|1407.79|1411.97|1407.97|1412|1408|1411.77|1407.77|28
1620473470000|2021-05-08 11:31:10|1412.01|1408.01|1412.01|1408.01|1412.09|1408.09|1411.88|1407.88|28
1620473480000|2021-05-08 11:31:20|1412.02|1408.02|1410.42|1406.42|1412.05|1408.05|1410.42|1406.42|35
1620473490000|2021-05-08 11:31:30|1410.39|1406.39|1410.28|1406.28|1410.39|1406.39|1410.22|1406.22|21
1620473500000|2021-05-08 11:31:40|1410.31|1406.31|1410.13|1406.13|1410.31|1406.31|1410.13|1406.13|11
1620473510000|2021-05-08 11:31:50|1410.14|1406.14|1409.31|1405.31|1410.14|1406.14|1409.06|1405.06|22
1620473520000|2021-05-08 11:32:00|1409.38|1405.38|1409.4|1405.4|1409.41|1405.41|1409.14|1405.14|30
1620473530000|2021-05-08 11:32:10|1409.41|1405.41|1409.2|1405.2|1409.44|1405.44|1409.13|1405.13|25
1620473540000|2021-05-08 11:32:20|1409.19|1405.19|1408.64|1404.64|1409.27|1405.27|1408.63|1404.63|29
1620473550000|2021-05-08 11:32:30|1408.61|1404.61|1408.42|1404.42|1408.61|1404.61|1408.41|1404.41|30
1620473560000|2021-05-08 11:32:40|1408.5|1404.5|1408.53|1404.53|1408.68|1404.68|1408.44|1404.44|29
1620473570000|2021-05-08 11:32:50|1408.54|1404.54|1408.13|1404.13|1408.66|1404.66|1408.13|1404.13|33
1620473580000|2021-05-08 11:33:00|1408.14|1404.14|1408.22|1404.22|1408.24|1404.24|1407.99|1403.99|31
1620473590000|2021-05-08 11:33:10|1408.16|1404.16|1407.96|1403.96|1408.18|1404.18|1407.91|1403.91|26
1620473600000|2021-05-08 11:33:20|1407.93|1403.93|1407.43|1403.43|1407.93|1403.93|1407.4|1403.4|31
1620473610000|2021-05-08 11:33:30|1407.5|1403.5|1407.17|1403.17|1407.53|1403.53|1407.14|1403.14|28
1620473620000|2021-05-08 11:33:40|1407.16|1403.16|1408.12|1404.12|1408.12|1404.12|1407.11|1403.11|32
1620473630000|2021-05-08 11:33:50|1407.97|1403.97|1409.12|1405.12|1409.12|1405.12|1407.72|1403.72|26
1620473640000|2021-05-08 11:34:00|1409.07|1405.07|1407.81|1403.81|1409.1|1405.1|1407.81|1403.81|37
1620473650000|2021-05-08 11:34:10|1407.79|1403.79|1407.95|1403.95|1408.01|1404.01|1407.79|1403.79|28
1620473660000|2021-05-08 11:34:20|1407.94|1403.94|1407.78|1403.78|1407.97|1403.97|1407.75|1403.75|31
1620473670000|2021-05-08 11:34:30|1407.76|1403.76|1408.24|1404.24|1408.27|1404.27|1407.76|1403.76|32
1620473680000|2021-05-08 11:34:40|1408.28|1404.28|1408.07|1404.07|1408.38|1404.38|1408.03|1404.03|23
1620473690000|2021-05-08 11:34:50|1408.06|1404.06|1408.04|1404.04|1408.09|1404.09|1408.04|1404.04|18
1620473700000|2021-05-08 11:35:00|1408.06|1404.06|1408.03|1404.03|1408.06|1404.06|1407.96|1403.96|23
1620473710000|2021-05-08 11:35:10|1408.01|1404.01|1406.99|1402.99|1408.01|1404.01|1406.85|1402.85|32
1620473720000|2021-05-08 11:35:20|1406.95|1402.95|1406.72|1402.72|1407.02|1403.02|1406.7|1402.7|31
1620473730000|2021-05-08 11:35:30|1406.71|1402.71|1406.78|1402.78|1406.84|1402.84|1406.69|1402.69|24
1620473740000|2021-05-08 11:35:40|1406.79|1402.79|1407|1403|1407.05|1403.05|1406.76|1402.76|16
1620473750000|2021-05-08 11:35:50|1407.02|1403.02|1406.38|1402.38|1407.02|1403.02|1406.38|1402.38|27
1620473760000|2021-05-08 11:36:00|1406.45|1402.45|1407.35|1403.35|1407.35|1403.35|1406.45|1402.45|25
1620473770000|2021-05-08 11:36:10|1407.27|1403.27|1406.47|1402.47|1407.27|1403.27|1406.47|1402.47|31
1620473780000|2021-05-08 11:36:20|1406.53|1402.53|1405.8|1401.8|1406.53|1402.53|1405.53|1401.53|32
1620473790000|2021-05-08 11:36:30|1405.84|1401.84|1405.94|1401.94|1405.94|1401.94|1405.72|1401.72|29
1620473800000|2021-05-08 11:36:40|1405.88|1401.88|1406.02|1402.02|1406.05|1402.05|1405.88|1401.88|27
1620473810000|2021-05-08 11:36:50|1406.03|1402.03|1406.31|1402.31|1406.33|1402.33|1405.81|1401.81|26
1620473820000|2021-05-08 11:37:00|1406.3|1402.3|1406.15|1402.15|1406.33|1402.33|1406.15|1402.15|26
1620473830000|2021-05-08 11:37:10|1406.17|1402.17|1406.32|1402.32|1406.34|1402.34|1406.15|1402.15|19
1620473840000|2021-05-08 11:37:20|1406.33|1402.33|1406.3|1402.3|1406.33|1402.33|1406.2|1402.2|30
1620473850000|2021-05-08 11:37:30|1406.34|1402.34|1406.06|1402.06|1406.34|1402.34|1405.96|1401.96|26
1620473860000|2021-05-08 11:37:40|1406.07|1402.07|1405.59|1401.59|1406.07|1402.07|1405.59|1401.59|33
1620473870000|2021-05-08 11:37:50|1405.62|1401.62|1405.27|1401.27|1405.71|1401.71|1405.21|1401.21|35
1620473880000|2021-05-08 11:38:00|1405.33|1401.33|1405.25|1401.25|1405.41|1401.41|1405.2|1401.2|34
1620473890000|2021-05-08 11:38:10|1405.24|1401.24|1405.02|1401.02|1405.39|1401.39|1404.98|1400.98|34
1620473900000|2021-05-08 11:38:20|1404.94|1400.94|1404.21|1400.21|1404.94|1400.94|1404.21|1400.21|32
1620473910000|2021-05-08 11:38:30|1404.23|1400.23|1403.67|1399.67|1404.23|1400.23|1403.65|1399.65|33
1620473920000|2021-05-08 11:38:40|1403.64|1399.64|1403.28|1399.28|1403.64|1399.64|1403.2|1399.2|38
1620473930000|2021-05-08 11:38:50|1403.3|1399.3|1402.14|1398.14|1403.31|1399.31|1402.1|1398.1|34
1620473940000|2021-05-08 11:39:00|1402.12|1398.12|1399.24|1395.24|1402.14|1398.14|1399.24|1395.24|35
1620473950000|2021-05-08 11:39:10|1399.42|1395.42|1399.74|1395.74|1399.83|1395.83|1399.34|1395.34|33
1620473960000|2021-05-08 11:39:20|1399.81|1395.81|1399.61|1395.61|1399.81|1395.81|1399.6|1395.6|31
1620473970000|2021-05-08 11:39:30|1399.6|1395.6|1399.77|1395.77|1399.96|1395.96|1399.6|1395.6|28
1620473980000|2021-05-08 11:39:40|1399.75|1395.75|1399.65|1395.65|1399.88|1395.88|1399.65|1395.65|23
1620473990000|2021-05-08 11:39:50|1399.54|1395.54|1398.95|1394.95|1399.54|1395.54|1398.71|1394.71|31
1620474000000|2021-05-08 11:40:00|1398.92|1394.92|1400.96|1396.96|1400.96|1396.96|1398.92|1394.92|33
1620474010000|2021-05-08 11:40:10|1400.9|1396.9|1401.71|1397.71|1401.91|1397.91|1400.84|1396.84|35
1620474020000|2021-05-08 11:40:20|1401.67|1397.67|1401.21|1397.21|1401.85|1397.85|1401.21|1397.21|24
1620474030000|2021-05-08 11:40:30|1401.26|1397.26|1401.02|1397.02|1401.27|1397.27|1400.94|1396.94|15
1620474040000|2021-05-08 11:40:40|1401.17|1397.17|1400.09|1396.09|1401.28|1397.28|1400.09|1396.09|34
1620474050000|2021-05-08 11:40:50|1400.12|1396.12|1398.64|1394.64|1400.19|1396.19|1398.61|1394.61|36
1620474060000|2021-05-08 11:41:00|1398.63|1394.63|1398.75|1394.75|1399.04|1395.04|1398.59|1394.59|37
1620474070000|2021-05-08 11:41:10|1398.71|1394.71|1398.13|1394.13|1398.74|1394.74|1398.06|1394.06|34
1620474080000|2021-05-08 11:41:20|1398.06|1394.06|1396.88|1392.88|1398.07|1394.07|1396.88|1392.88|25
1620474090000|2021-05-08 11:41:30|1396.87|1392.87|1396.76|1392.76|1396.93|1392.93|1396.74|1392.74|33
1620474100000|2021-05-08 11:41:40|1396.74|1392.74|1397.98|1393.98|1398.03|1394.03|1396.74|1392.74|34
1620474110000|2021-05-08 11:41:50|1398.02|1394.02|1397.9|1393.9|1398.03|1394.03|1397.8|1393.8|33
1620474120000|2021-05-08 11:42:00|1397.88|1393.88|1397.58|1393.58|1397.92|1393.92|1397.39|1393.39|38
1620474130000|2021-05-08 11:42:10|1397.66|1393.66|1397.38|1393.38|1397.66|1393.66|1397.36|1393.36|33
1620474140000|2021-05-08 11:42:20|1397.37|1393.37|1397.02|1393.02|1397.37|1393.37|1396.98|1392.98|36
1620474150000|2021-05-08 11:42:30|1397.03|1393.03|1397.19|1393.19|1397.39|1393.39|1396.73|1392.73|32
1620474160000|2021-05-08 11:42:40|1397.2|1393.2|1398.43|1394.43|1398.43|1394.43|1396.99|1392.99|34
1620474170000|2021-05-08 11:42:50|1398.36|1394.36|1397.79|1393.79|1398.36|1394.36|1397.74|1393.74|26
1620474180000|2021-05-08 11:43:00|1397.92|1393.92|1397.73|1393.73|1397.93|1393.93|1397.42|1393.42|31
1620474190000|2021-05-08 11:43:10|1397.91|1393.91|1398.03|1394.03|1398.58|1394.58|1397.19|1393.19|27
1620474200000|2021-05-08 11:43:20|1398.07|1394.07|1400.15|1396.15|1400.15|1396.15|1398.07|1394.07|31
1620474210000|2021-05-08 11:43:30|1400.16|1396.16|1400.85|1396.85|1401.23|1397.23|1400.16|1396.16|25
1620474220000|2021-05-08 11:43:40|1400.86|1396.86|1401.33|1397.33|1401.33|1397.33|1400.86|1396.86|30
1620474230000|2021-05-08 11:43:50|1401.25|1397.25|1401.27|1397.27|1401.29|1397.29|1401.01|1397.01|30
1620474240000|2021-05-08 11:44:00|1401.25|1397.25|1400.32|1396.32|1401.25|1397.25|1400.32|1396.32|27
1620474250000|2021-05-08 11:44:10|1400.28|1396.28|1401.05|1397.05|1401.14|1397.14|1400.28|1396.28|31
1620474260000|2021-05-08 11:44:20|1401.02|1397.02|1401.05|1397.05|1401.05|1397.05|1400.78|1396.78|24
1620474270000|2021-05-08 11:44:30|1401.04|1397.04|1400.93|1396.93|1401.32|1397.32|1400.26|1396.26|32
1620474280000|2021-05-08 11:44:40|1400.81|1396.81|1400.88|1396.88|1400.96|1396.96|1400.53|1396.53|30
1620474290000|2021-05-08 11:44:50|1400.91|1396.91|1399.92|1395.92|1400.91|1396.91|1399.92|1395.92|32
1620474300000|2021-05-08 11:45:00|1399.75|1395.75|1400.71|1396.71|1400.8|1396.8|1399.47|1395.47|33
1620474310000|2021-05-08 11:45:10|1400.7|1396.7|1403.97|1399.97|1404.06|1400.06|1400.7|1396.7|36
1620474320000|2021-05-08 11:45:20|1403.98|1399.98|1405.08|1401.08|1405.37|1401.37|1403.98|1399.98|29
1620474330000|2021-05-08 11:45:30|1404.93|1400.93|1405.48|1401.48|1405.49|1401.49|1404.93|1400.93|32
1620474340000|2021-05-08 11:45:40|1405.34|1401.34|1405.19|1401.19|1405.41|1401.41|1404.78|1400.78|30
1620474350000|2021-05-08 11:45:50|1405.17|1401.17|1402.7|1398.7|1405.18|1401.18|1402.59|1398.59|38
1620474360000|2021-05-08 11:46:00|1402.69|1398.69|1402.55|1398.55|1402.74|1398.74|1402.44|1398.44|35
1620474370000|2021-05-08 11:46:10|1402.47|1398.47|1404.52|1400.52|1404.62|1400.62|1402.47|1398.47|38
1620474380000|2021-05-08 11:46:20|1404.5|1400.5|1403.35|1399.35|1404.5|1400.5|1403.14|1399.14|38
1620474390000|2021-05-08 11:46:30|1403.31|1399.31|1404.16|1400.16|1404.17|1400.17|1403.31|1399.31|37
1620474400000|2021-05-08 11:46:40|1404.19|1400.19|1405.58|1401.58|1405.59|1401.59|1403.89|1399.89|34
1620474410000|2021-05-08 11:46:50|1405.53|1401.53|1405.52|1401.52|1405.64|1401.64|1405.04|1401.04|37
1620474420000|2021-05-08 11:47:00|1405.6|1401.6|1405.86|1401.86|1405.89|1401.89|1405.6|1401.6|34
1620474430000|2021-05-08 11:47:10|1405.88|1401.88|1406.95|1402.95|1407.31|1403.31|1405.5|1401.5|38
1620474440000|2021-05-08 11:47:20|1406.96|1402.96|1407.75|1403.75|1407.75|1403.75|1406.63|1402.63|35
1620474450000|2021-05-08 11:47:30|1407.69|1403.69|1408.25|1404.25|1408.32|1404.32|1407.6|1403.6|29
1620474460000|2021-05-08 11:47:40|1408.27|1404.27|1408.47|1404.47|1408.65|1404.65|1407.8|1403.8|34
1620474470000|2021-05-08 11:47:50|1408.23|1404.23|1408.52|1404.52|1408.52|1404.52|1407.61|1403.61|33
1620474480000|2021-05-08 11:48:00|1408.48|1404.48|1407.93|1403.93|1408.5|1404.5|1407.76|1403.76|33
1620474490000|2021-05-08 11:48:10|1407.94|1403.94|1407.72|1403.72|1407.94|1403.94|1407.72|1403.72|26
1620474500000|2021-05-08 11:48:20|1407.7|1403.7|1405.78|1401.78|1407.7|1403.7|1405.76|1401.76|28
1620474510000|2021-05-08 11:48:30|1405.83|1401.83|1405.79|1401.79|1405.84|1401.84|1405.54|1401.54|33
1620474520000|2021-05-08 11:48:40|1405.73|1401.73|1405.89|1401.89|1405.89|1401.89|1405.72|1401.72|17
1620474530000|2021-05-08 11:48:50|1405.9|1401.9|1405.81|1401.81|1405.91|1401.91|1405.58|1401.58|26
1620474540000|2021-05-08 11:49:00|1405.82|1401.82|1405.59|1401.59|1406.37|1402.37|1405.56|1401.56|23
1620474550000|2021-05-08 11:49:10|1405.58|1401.58|1404.82|1400.82|1405.74|1401.74|1404.81|1400.81|25
1620474560000|2021-05-08 11:49:20|1404.84|1400.84|1404.72|1400.72|1404.96|1400.96|1404.61|1400.61|14
1620474570000|2021-05-08 11:49:30|1404.71|1400.71|1404.96|1400.96|1405.08|1401.08|1404.63|1400.63|36
1620474580000|2021-05-08 11:49:40|1404.95|1400.95|1404.5|1400.5|1404.95|1400.95|1404.46|1400.46|25
1620474590000|2021-05-08 11:49:50|1404.49|1400.49|1404.69|1400.69|1404.8|1400.8|1404.45|1400.45|20
1620474600000|2021-05-08 11:50:00|1404.66|1400.66|1404.37|1400.37|1404.78|1400.78|1404.37|1400.37|32
1620474610000|2021-05-08 11:50:10|1404.36|1400.36|1402.98|1398.98|1404.47|1400.47|1402.98|1398.98|34
1620474620000|2021-05-08 11:50:20|1402.92|1398.92|1402.94|1398.94|1403.14|1399.14|1402.44|1398.44|34
1620474630000|2021-05-08 11:50:30|1402.61|1398.61|1402.19|1398.19|1402.73|1398.73|1402.17|1398.17|34
1620474640000|2021-05-08 11:50:40|1402.17|1398.17|1401.89|1397.89|1402.46|1398.46|1401.83|1397.83|33
1620474650000|2021-05-08 11:50:50|1401.88|1397.88|1401.85|1397.85|1401.99|1397.99|1401.71|1397.71|22
1620474660000|2021-05-08 11:51:00|1401.83|1397.83|1401.75|1397.75|1401.86|1397.86|1401.75|1397.75|12
1620474670000|2021-05-08 11:51:10|1401.74|1397.74|1402.9|1398.9|1402.9|1398.9|1401.74|1397.74|18
1620474680000|2021-05-08 11:51:20|1402.78|1398.78|1403.81|1399.81|1403.86|1399.86|1402.78|1398.78|28
1620474690000|2021-05-08 11:51:30|1403.82|1399.82|1402.8|1398.8|1403.92|1399.92|1402.7|1398.7|27
1620474700000|2021-05-08 11:51:40|1402.64|1398.64|1402.79|1398.79|1402.79|1398.79|1402.14|1398.14|33
1620474710000|2021-05-08 11:51:50|1402.84|1398.84|1402.98|1398.98|1403.4|1399.4|1402.78|1398.78|34
1620474720000|2021-05-08 11:52:00|1402.84|1398.84|1403.63|1399.63|1403.63|1399.63|1402.84|1398.84|29
1620474730000|2021-05-08 11:52:10|1403.62|1399.62|1403.18|1399.18|1403.96|1399.96|1402.67|1398.67|34
1620474740000|2021-05-08 11:52:20|1403.15|1399.15|1403.42|1399.42|1403.42|1399.42|1402.82|1398.82|39
1620474750000|2021-05-08 11:52:30|1403.45|1399.45|1403.65|1399.65|1403.86|1399.86|1403.45|1399.45|34
1620474760000|2021-05-08 11:52:40|1403.62|1399.62|1403.42|1399.42|1403.62|1399.62|1402.88|1398.88|29
1620474770000|2021-05-08 11:52:50|1403.43|1399.43|1403.1|1399.1|1403.45|1399.45|1403.09|1399.09|32
1620474780000|2021-05-08 11:53:00|1403|1399|1402.85|1398.85|1403.27|1399.27|1402.85|1398.85|25
1620474790000|2021-05-08 11:53:10|1402.87|1398.87|1402.93|1398.93|1403.01|1399.01|1402.6|1398.6|28
1620474800000|2021-05-08 11:53:20|1402.96|1398.96|1402.83|1398.83|1403.01|1399.01|1402.82|1398.82|27
1620474810000|2021-05-08 11:53:30|1402.82|1398.82|1402.32|1398.32|1402.82|1398.82|1402.31|1398.31|35
1620474820000|2021-05-08 11:53:40|1402.38|1398.38|1402.41|1398.41|1402.47|1398.47|1402.17|1398.17|36
1620474830000|2021-05-08 11:53:50|1402.4|1398.4|1402.22|1398.22|1402.45|1398.45|1402.09|1398.09|33
1620474840000|2021-05-08 11:54:00|1402.21|1398.21|1402.31|1398.31|1402.51|1398.51|1402.2|1398.2|30
1620474850000|2021-05-08 11:54:10|1402.3|1398.3|1401.38|1397.38|1402.31|1398.31|1401.38|1397.38|34
1620474860000|2021-05-08 11:54:20|1401.37|1397.37|1401.42|1397.42|1401.47|1397.47|1401.1|1397.1|28
1620474870000|2021-05-08 11:54:30|1401.7|1397.7|1402.21|1398.21|1402.21|1398.21|1401.7|1397.7|20
1620474880000|2021-05-08 11:54:40|1402.12|1398.12|1401.97|1397.97|1402.25|1398.25|1401.82|1397.82|30
1620474890000|2021-05-08 11:54:50|1402.01|1398.01|1401.62|1397.62|1402.01|1398.01|1401.3|1397.3|35
1620474900000|2021-05-08 11:55:00|1401.61|1397.61|1401.79|1397.79|1401.9|1397.9|1401.29|1397.29|34
1620474910000|2021-05-08 11:55:10|1401.78|1397.78|1401.31|1397.31|1401.85|1397.85|1401.31|1397.31|32
1620474920000|2021-05-08 11:55:20|1401.3|1397.3|1400.71|1396.71|1401.35|1397.35|1400.69|1396.69|21
1620474930000|2021-05-08 11:55:30|1400.72|1396.72|1400.17|1396.17|1400.72|1396.72|1400.17|1396.17|35
1620474940000|2021-05-08 11:55:40|1400.2|1396.2|1399.81|1395.81|1400.23|1396.23|1399.81|1395.81|34
1620474950000|2021-05-08 11:55:50|1399.8|1395.8|1398.98|1394.98|1399.8|1395.8|1398.93|1394.93|31
1620474960000|2021-05-08 11:56:00|1398.97|1394.97|1398.74|1394.74|1399.04|1395.04|1398.74|1394.74|25
1620474970000|2021-05-08 11:56:10|1398.73|1394.73|1398.71|1394.71|1398.82|1394.82|1398.67|1394.67|14
1620474980000|2021-05-08 11:56:20|1398.62|1394.62|1398.11|1394.11|1398.64|1394.64|1398.01|1394.01|32
1620474990000|2021-05-08 11:56:30|1398.09|1394.09|1398.04|1394.04|1398.09|1394.09|1397.9|1393.9|23
1620475000000|2021-05-08 11:56:40|1398.03|1394.03|1397.93|1393.93|1398.04|1394.04|1397.83|1393.83|23
1620475010000|2021-05-08 11:56:50|1397.92|1393.92|1396.77|1392.77|1397.93|1393.93|1396.74|1392.74|21
1620475020000|2021-05-08 11:57:00|1396.54|1392.54|1396.97|1392.97|1396.98|1392.98|1396.29|1392.29|32
1620475030000|2021-05-08 11:57:10|1396.95|1392.95|1396.18|1392.18|1397.28|1393.28|1396.18|1392.18|32
1620475040000|2021-05-08 11:57:20|1396.12|1392.12|1397.01|1393.01|1397.01|1393.01|1395.83|1391.83|29
1620475050000|2021-05-08 11:57:30|1397.1|1393.1|1397.04|1393.04|1397.13|1393.13|1396.43|1392.43|35
1620475060000|2021-05-08 11:57:40|1397|1393|1397.2|1393.2|1397.32|1393.32|1396.97|1392.97|33
1620475070000|2021-05-08 11:57:50|1397.17|1393.17|1396.69|1392.69|1397.17|1393.17|1396.61|1392.61|30
1620475080000|2021-05-08 11:58:00|1396.7|1392.7|1397.07|1393.07|1397.16|1393.16|1396.62|1392.62|19
1620475090000|2021-05-08 11:58:10|1397.06|1393.06|1396.69|1392.69|1397.08|1393.08|1396.63|1392.63|22
1620475100000|2021-05-08 11:58:20|1396.72|1392.72|1396.64|1392.64|1396.75|1392.75|1396.62|1392.62|16
1620475110000|2021-05-08 11:58:30|1396.63|1392.63|1396.34|1392.34|1396.64|1392.64|1396.3|1392.3|19
1620475120000|2021-05-08 11:58:40|1396.38|1392.38|1397.18|1393.18|1397.24|1393.24|1396.32|1392.32|17
1620475130000|2021-05-08 11:58:50|1397.19|1393.19|1397.06|1393.06|1397.26|1393.26|1396.97|1392.97|27
1620475140000|2021-05-08 11:59:00|1397.05|1393.05|1397.66|1393.66|1397.8|1393.8|1397.03|1393.03|26
1620475150000|2021-05-08 11:59:10|1397.7|1393.7|1398.14|1394.14|1398.27|1394.27|1397.26|1393.26|36
1620475160000|2021-05-08 11:59:20|1398.17|1394.17|1399.14|1395.14|1399.46|1395.46|1398.15|1394.15|31
1620475170000|2021-05-08 11:59:30|1399.1|1395.1|1398.01|1394.01|1399.19|1395.19|1397.73|1393.73|35
1620475180000|2021-05-08 11:59:40|1398|1394|1397.54|1393.54|1398.05|1394.05|1397.44|1393.44|30
1620475190000|2021-05-08 11:59:50|1397.5|1393.5|1397.52|1393.52|1397.64|1393.64|1397.5|1393.5|18
1620475200000|2021-05-08 12:00:00|1397.53|1393.53|1397.21|1393.21|1397.67|1393.67|1397.21|1393.21|20
1620475210000|2021-05-08 12:00:10|1397.04|1393.04|1398.62|1394.62|1398.62|1394.62|1397.03|1393.03|33
1620475220000|2021-05-08 12:00:20|1398.63|1394.63|1399.24|1395.24|1399.46|1395.46|1398.63|1394.63|23
1620475230000|2021-05-08 12:00:30|1399.18|1395.18|1400.81|1396.81|1400.83|1396.83|1399.11|1395.11|36
1620475240000|2021-05-08 12:00:40|1400.77|1396.77|1401.23|1397.23|1401.25|1397.25|1400.69|1396.69|31
1620475250000|2021-05-08 12:00:50|1401.24|1397.24|1400.32|1396.32|1401.28|1397.28|1399.71|1395.71|29
1620475260000|2021-05-08 12:01:00|1400.33|1396.33|1400.62|1396.62|1400.62|1396.62|1400.31|1396.31|19
1620475270000|2021-05-08 12:01:10|1400.61|1396.61|1398.86|1394.86|1400.72|1396.72|1398.85|1394.85|36
1620475280000|2021-05-08 12:01:20|1398.88|1394.88|1397.09|1393.09|1398.98|1394.98|1396.99|1392.99|36
1620475290000|2021-05-08 12:01:30|1397.08|1393.08|1397.17|1393.17|1397.35|1393.35|1396.5|1392.5|29
1620475300000|2021-05-08 12:01:40|1397.16|1393.16|1396.98|1392.98|1397.31|1393.31|1396.86|1392.86|35
1620475310000|2021-05-08 12:01:50|1397.01|1393.01|1395.57|1391.57|1397.01|1393.01|1395.57|1391.57|34
1620475320000|2021-05-08 12:02:00|1395.66|1391.66|1395.69|1391.69|1395.94|1391.94|1395.64|1391.64|34
1620475330000|2021-05-08 12:02:10|1395.67|1391.67|1394.74|1390.74|1395.71|1391.71|1394.74|1390.74|32
1620475340000|2021-05-08 12:02:20|1394.78|1390.78|1394.54|1390.54|1394.79|1390.79|1394.31|1390.31|33
1620475350000|2021-05-08 12:02:30|1394.53|1390.53|1394.2|1390.2|1394.54|1390.54|1393.97|1389.97|32
1620475360000|2021-05-08 12:02:40|1394.22|1390.22|1390.65|1386.65|1394.25|1390.25|1390.61|1386.61|37
1620475370000|2021-05-08 12:02:50|1390.83|1386.83|1391.18|1387.18|1391.21|1387.21|1390.56|1386.56|32
1620475380000|2021-05-08 12:03:00|1391.19|1387.19|1393.88|1389.88|1393.88|1389.88|1390.53|1386.53|36
1620475390000|2021-05-08 12:03:10|1393.91|1389.91|1395.97|1391.97|1396.69|1392.69|1393.91|1389.91|37
1620475400000|2021-05-08 12:03:20|1396.11|1392.11|1395.88|1391.88|1396.26|1392.26|1395.23|1391.23|31
1620475410000|2021-05-08 12:03:30|1395.93|1391.93|1394.42|1390.42|1396.13|1392.13|1394.16|1390.16|36
1620475420000|2021-05-08 12:03:40|1394.51|1390.51|1392.59|1388.59|1394.51|1390.51|1392.27|1388.27|34
1620475430000|2021-05-08 12:03:50|1392.61|1388.61|1392.96|1388.96|1392.97|1388.97|1391.56|1387.56|34
1620475440000|2021-05-08 12:04:00|1392.97|1388.97|1393.12|1389.12|1393.81|1389.81|1392.96|1388.96|33
1620475450000|2021-05-08 12:04:10|1393.38|1389.38|1394.41|1390.41|1394.41|1390.41|1393.28|1389.28|34
1620475460000|2021-05-08 12:04:20|1394.12|1390.12|1393.54|1389.54|1394.42|1390.42|1393.41|1389.41|36
1620475470000|2021-05-08 12:04:30|1393.56|1389.56|1393.22|1389.22|1393.66|1389.66|1392.72|1388.72|39
1620475480000|2021-05-08 12:04:40|1393.41|1389.41|1393.24|1389.24|1393.58|1389.58|1393.03|1389.03|36
1620475490000|2021-05-08 12:04:50|1393.23|1389.23|1393.03|1389.03|1393.35|1389.35|1392.96|1388.96|35
1620475500000|2021-05-08 12:05:00|1393.09|1389.09|1394.22|1390.22|1394.22|1390.22|1393.01|1389.01|32
1620475510000|2021-05-08 12:05:10|1394.87|1390.87|1393.73|1389.73|1395.32|1391.32|1393.61|1389.61|36
1620475520000|2021-05-08 12:05:20|1393.74|1389.74|1393.44|1389.44|1393.91|1389.91|1393.43|1389.43|26
1620475530000|2021-05-08 12:05:30|1393.48|1389.48|1394.39|1390.39|1394.41|1390.41|1393.41|1389.41|33
1620475540000|2021-05-08 12:05:40|1394.42|1390.42|1394.67|1390.67|1394.79|1390.79|1393.73|1389.73|34
1620475550000|2021-05-08 12:05:50|1394.66|1390.66|1394.77|1390.77|1395.15|1391.15|1394.47|1390.47|35
1620475560000|2021-05-08 12:06:00|1394.64|1390.64|1396.06|1392.06|1396.06|1392.06|1394.62|1390.62|35
1620475570000|2021-05-08 12:06:10|1396.12|1392.12|1397.42|1393.42|1397.8|1393.8|1395.97|1391.97|31
1620475580000|2021-05-08 12:06:20|1397.36|1393.36|1397.81|1393.81|1398.06|1394.06|1397.36|1393.36|33
1620475590000|2021-05-08 12:06:30|1397.45|1393.45|1398.78|1394.78|1398.78|1394.78|1397.37|1393.37|29
1620475600000|2021-05-08 12:06:40|1398.89|1394.89|1398.68|1394.68|1398.89|1394.89|1396.73|1392.73|32
1620475610000|2021-05-08 12:06:50|1398.76|1394.76|1398.87|1394.87|1399.03|1395.03|1398.61|1394.61|28
1620475620000|2021-05-08 12:07:00|1398.72|1394.72|1399.6|1395.6|1399.87|1395.87|1398.64|1394.64|29
1620475630000|2021-05-08 12:07:10|1399.68|1395.68|1399.46|1395.46|1401.06|1397.06|1399.45|1395.45|32
1620475640000|2021-05-08 12:07:20|1399.61|1395.61|1400.08|1396.08|1400.5|1396.5|1399.23|1395.23|39
1620475650000|2021-05-08 12:07:30|1400.14|1396.14|1400.18|1396.18|1400.83|1396.83|1399.7|1395.7|40
1620475660000|2021-05-08 12:07:40|1400.16|1396.16|1400.77|1396.77|1400.79|1396.79|1400.01|1396.01|33
1620475670000|2021-05-08 12:07:50|1400.74|1396.74|1400.44|1396.44|1400.86|1396.86|1400.22|1396.22|32
1620475680000|2021-05-08 12:08:00|1400.52|1396.52|1400.79|1396.79|1400.82|1396.82|1400.48|1396.48|28
1620475690000|2021-05-08 12:08:10|1400.77|1396.77|1400.84|1396.84|1400.94|1396.94|1400.74|1396.74|27
1620475700000|2021-05-08 12:08:20|1400.83|1396.83|1400.94|1396.94|1400.98|1396.98|1400.34|1396.34|33
1620475710000|2021-05-08 12:08:30|1400.95|1396.95|1401.58|1397.58|1401.58|1397.58|1400.92|1396.92|34
1620475720000|2021-05-08 12:08:40|1401.56|1397.56|1402.48|1398.48|1402.52|1398.52|1401.56|1397.56|32
1620475730000|2021-05-08 12:08:50|1402.44|1398.44|1402.69|1398.69|1402.69|1398.69|1402.21|1398.21|35
1620475740000|2021-05-08 12:09:00|1403.53|1399.53|1403.52|1399.52|1403.67|1399.67|1403.35|1399.35|37
1620475750000|2021-05-08 12:09:10|1403.53|1399.53|1403.81|1399.81|1403.84|1399.84|1403.53|1399.53|23
1620475760000|2021-05-08 12:09:20|1403.83|1399.83|1404.25|1400.25|1404.25|1400.25|1403.83|1399.83|30
1620475770000|2021-05-08 12:09:30|1404.22|1400.22|1404.27|1400.27|1404.46|1400.46|1404.12|1400.12|20
1620475780000|2021-05-08 12:09:40|1404.25|1400.25|1404.62|1400.62|1404.62|1400.62|1404.06|1400.06|32
1620475790000|2021-05-08 12:09:50|1404.6|1400.6|1405.48|1401.48|1405.48|1401.48|1404.59|1400.59|19
1620475800000|2021-05-08 12:10:00|1405.49|1401.49|1405.5|1401.5|1405.58|1401.58|1405.39|1401.39|23
1620475810000|2021-05-08 12:10:10|1405.51|1401.51|1405.27|1401.27|1405.51|1401.51|1404.79|1400.79|33
1620475820000|2021-05-08 12:10:20|1405.28|1401.28|1405.2|1401.2|1405.4|1401.4|1405.08|1401.08|27
1620475830000|2021-05-08 12:10:30|1405.18|1401.18|1405.57|1401.57|1405.57|1401.57|1405.1|1401.1|22
1620475840000|2021-05-08 12:10:40|1405.48|1401.48|1405.21|1401.21|1405.66|1401.66|1405.06|1401.06|30
1620475850000|2021-05-08 12:10:50|1405.22|1401.22|1405.1|1401.1|1405.33|1401.33|1404.96|1400.96|31
1620475860000|2021-05-08 12:11:00|1405.04|1401.04|1404.99|1400.99|1405.16|1401.16|1404.97|1400.97|29
1620475870000|2021-05-08 12:11:10|1405.02|1401.02|1404.59|1400.59|1405.02|1401.02|1404.43|1400.43|37
1620475880000|2021-05-08 12:11:20|1404.57|1400.57|1404.38|1400.38|1404.62|1400.62|1404.38|1400.38|28
1620475890000|2021-05-08 12:11:30|1404.39|1400.39|1403.71|1399.71|1404.43|1400.43|1403.71|1399.71|34
1620475900000|2021-05-08 12:11:40|1403.72|1399.72|1403.04|1399.04|1403.75|1399.75|1403.02|1399.02|29
1620475910000|2021-05-08 12:11:50|1402.9|1398.9|1402.38|1398.38|1402.92|1398.92|1402.32|1398.32|31
1620475920000|2021-05-08 12:12:00|1402.31|1398.31|1401.78|1397.78|1402.46|1398.46|1401.76|1397.76|34
1620475930000|2021-05-08 12:12:10|1401.8|1397.8|1400.89|1396.89|1401.82|1397.82|1400.88|1396.88|39
1620475940000|2021-05-08 12:12:20|1400.95|1396.95|1401.61|1397.61|1401.62|1397.62|1400.88|1396.88|34
1620475950000|2021-05-08 12:12:30|1401.56|1397.56|1401.5|1397.5|1401.62|1397.62|1401.41|1397.41|32
1620475960000|2021-05-08 12:12:40|1401.51|1397.51|1401.32|1397.32|1401.63|1397.63|1401.32|1397.32|30
1620475970000|2021-05-08 12:12:50|1401.23|1397.23|1401.03|1397.03|1401.23|1397.23|1400.48|1396.48|37
1620475980000|2021-05-08 12:13:00|1401.02|1397.02|1400.95|1396.95|1401.07|1397.07|1400.72|1396.72|39
1620475990000|2021-05-08 12:13:10|1401.04|1397.04|1400.67|1396.67|1401.04|1397.04|1400.51|1396.51|35
1620476000000|2021-05-08 12:13:20|1400.68|1396.68|1400.6|1396.6|1400.96|1396.96|1400.57|1396.57|32
1620476010000|2021-05-08 12:13:30|1400.68|1396.68|1400.69|1396.69|1401.04|1397.04|1400.44|1396.44|34
1620476020000|2021-05-08 12:13:40|1400.68|1396.68|1400.93|1396.93|1401.12|1397.12|1400.68|1396.68|39
1620476030000|2021-05-08 12:13:50|1400.92|1396.92|1400.48|1396.48|1400.92|1396.92|1400.38|1396.38|32
1620476040000|2021-05-08 12:14:00|1400.49|1396.49|1399.81|1395.81|1400.49|1396.49|1399.81|1395.81|33
1620476050000|2021-05-08 12:14:10|1399.79|1395.79|1398.85|1394.85|1399.8|1395.8|1398.47|1394.47|32
1620476060000|2021-05-08 12:14:20|1398.73|1394.73|1398.86|1394.86|1398.86|1394.86|1398.59|1394.59|35
1620476070000|2021-05-08 12:14:30|1398.84|1394.84|1398.62|1394.62|1398.85|1394.85|1398.57|1394.57|35
1620476080000|2021-05-08 12:14:40|1398.61|1394.61|1398.15|1394.15|1398.71|1394.71|1398.01|1394.01|38
1620476090000|2021-05-08 12:14:50|1398.07|1394.07|1398.15|1394.15|1398.17|1394.17|1398.05|1394.05|28
1620476100000|2021-05-08 12:15:00|1398.13|1394.13|1397.46|1393.46|1398.14|1394.14|1397.42|1393.42|35
1620476110000|2021-05-08 12:15:10|1397.44|1393.44|1396.45|1392.45|1397.44|1393.44|1396.34|1392.34|29
1620476120000|2021-05-08 12:15:20|1396.21|1392.21|1396.41|1392.41|1396.49|1392.49|1396.06|1392.06|32
1620476130000|2021-05-08 12:15:30|1396.4|1392.4|1396.46|1392.46|1396.55|1392.55|1396.22|1392.22|29
1620476140000|2021-05-08 12:15:40|1396.43|1392.43|1396.59|1392.59|1396.97|1392.97|1396.39|1392.39|36
1620476150000|2021-05-08 12:15:50|1396.66|1392.66|1395.76|1391.76|1396.72|1392.72|1395.76|1391.76|36
1620476160000|2021-05-08 12:16:00|1395.59|1391.59|1396.2|1392.2|1396.23|1392.23|1395.59|1391.59|35
1620476170000|2021-05-08 12:16:10|1396.21|1392.21|1396.98|1392.98|1396.98|1392.98|1396.21|1392.21|26
1620476180000|2021-05-08 12:16:20|1397.04|1393.04|1397.44|1393.44|1397.53|1393.53|1396.92|1392.92|31
1620476190000|2021-05-08 12:16:30|1397.4|1393.4|1396.55|1392.55|1397.4|1393.4|1396.26|1392.26|37
1620476200000|2021-05-08 12:16:40|1396.54|1392.54|1396.82|1392.82|1396.97|1392.97|1396.51|1392.51|35
1620476210000|2021-05-08 12:16:50|1396.83|1392.83|1396.87|1392.87|1396.89|1392.89|1396.64|1392.64|30
1620476220000|2021-05-08 12:17:00|1396.88|1392.88|1397.42|1393.42|1397.74|1393.74|1396.88|1392.88|32
1620476230000|2021-05-08 12:17:10|1397.37|1393.37|1397.08|1393.08|1397.4|1393.4|1396.8|1392.8|34
1620476240000|2021-05-08 12:17:20|1397.13|1393.13|1397.86|1393.86|1397.86|1393.86|1397.1|1393.1|24
1620476250000|2021-05-08 12:17:30|1397.9|1393.9|1397.36|1393.36|1397.97|1393.97|1397.1|1393.1|34
1620476260000|2021-05-08 12:17:40|1397.38|1393.38|1398.54|1394.54|1398.94|1394.94|1397.31|1393.31|37
1620476270000|2021-05-08 12:17:50|1398.57|1394.57|1399.29|1395.29|1399.44|1395.44|1398.51|1394.51|33
1620476280000|2021-05-08 12:18:00|1399.27|1395.27|1399.61|1395.61|1399.85|1395.85|1399.24|1395.24|23
1620476290000|2021-05-08 12:18:10|1399.63|1395.63|1399.33|1395.33|1399.65|1395.65|1399.27|1395.27|30
1620476300000|2021-05-08 12:18:20|1399.34|1395.34|1398.11|1394.11|1399.34|1395.34|1397.92|1393.92|35
1620476310000|2021-05-08 12:18:30|1398.06|1394.06|1397.62|1393.62|1398.29|1394.29|1397.61|1393.61|32
1620476320000|2021-05-08 12:18:40|1397.64|1393.64|1397.88|1393.88|1397.94|1393.94|1397.63|1393.63|30
1620476330000|2021-05-08 12:18:50|1397.9|1393.9|1397.95|1393.95|1398|1394|1397.86|1393.86|20
1620476340000|2021-05-08 12:19:00|1397.94|1393.94|1397.86|1393.86|1397.95|1393.95|1397.83|1393.83|33
1620476350000|2021-05-08 12:19:10|1397.84|1393.84|1398.17|1394.17|1398.17|1394.17|1397.38|1393.38|33
1620476360000|2021-05-08 12:19:20|1398.28|1394.28|1398.93|1394.93|1399.41|1395.41|1398.28|1394.28|36
1620476370000|2021-05-08 12:19:30|1398.92|1394.92|1399.06|1395.06|1399.16|1395.16|1398.89|1394.89|26
1620476380000|2021-05-08 12:19:40|1399.14|1395.14|1399.17|1395.17|1399.32|1395.32|1399.04|1395.04|28
1620476390000|2021-05-08 12:19:50|1398.95|1394.95|1398.96|1394.96|1399.13|1395.13|1398.86|1394.86|31
1620476400000|2021-05-08 12:20:00|1398.94|1394.94|1399.25|1395.25|1399.35|1395.35|1398.94|1394.94|24
1620476410000|2021-05-08 12:20:10|1399.26|1395.26|1399.37|1395.37|1399.4|1395.4|1399.22|1395.22|22
1620476420000|2021-05-08 12:20:20|1399.38|1395.38|1402.15|1398.15|1402.15|1398.15|1399.38|1395.38|33
1620476430000|2021-05-08 12:20:30|1402.14|1398.14|1401.8|1397.8|1402.45|1398.45|1401.59|1397.59|35
1620476440000|2021-05-08 12:20:40|1401.84|1397.84|1401.12|1397.12|1401.84|1397.84|1401.07|1397.07|31
1620476450000|2021-05-08 12:20:50|1401.13|1397.13|1400.76|1396.76|1401.51|1397.51|1400.76|1396.76|27
1620476460000|2021-05-08 12:21:00|1400.77|1396.77|1400.28|1396.28|1400.89|1396.89|1400.06|1396.06|38
1620476470000|2021-05-08 12:21:10|1400.39|1396.39|1401.71|1397.71|1401.71|1397.71|1400.39|1396.39|34
1620476480000|2021-05-08 12:21:20|1401.75|1397.75|1401.92|1397.92|1401.96|1397.96|1401.05|1397.05|33
1620476490000|2021-05-08 12:21:30|1401.83|1397.83|1402.01|1398.01|1402.09|1398.09|1401.69|1397.69|26
1620476500000|2021-05-08 12:21:40|1401.84|1397.84|1402.11|1398.11|1402.17|1398.17|1401.8|1397.8|27
1620476510000|2021-05-08 12:21:50|1402.08|1398.08|1402.66|1398.66|1402.66|1398.66|1402.02|1398.02|20
1620476520000|2021-05-08 12:22:00|1402.76|1398.76|1402.54|1398.54|1402.82|1398.82|1402.39|1398.39|20
1620476530000|2021-05-08 12:22:10|1402.51|1398.51|1402.64|1398.64|1402.79|1398.79|1402.51|1398.51|15
1620476540000|2021-05-08 12:22:20|1402.63|1398.63|1402.82|1398.82|1402.82|1398.82|1402.37|1398.37|21
1620476550000|2021-05-08 12:22:30|1402.87|1398.87|1402.78|1398.78|1402.93|1398.93|1402.78|1398.78|29
1620476560000|2021-05-08 12:22:40|1402.75|1398.75|1402.63|1398.63|1402.81|1398.81|1402.53|1398.53|31
1620476570000|2021-05-08 12:22:50|1402.65|1398.65|1402.64|1398.64|1402.65|1398.65|1402.55|1398.55|20
1620476580000|2021-05-08 12:23:00|1402.65|1398.65|1402.66|1398.66|1402.7|1398.7|1402.44|1398.44|30
1620476590000|2021-05-08 12:23:10|1402.62|1398.62|1402.73|1398.73|1402.76|1398.76|1402.61|1398.61|26
1620476600000|2021-05-08 12:23:20|1402.71|1398.71|1402.55|1398.55|1402.73|1398.73|1402.54|1398.54|16
1620476610000|2021-05-08 12:23:30|1402.54|1398.54|1401.57|1397.57|1402.62|1398.62|1401.47|1397.47|28
1620476620000|2021-05-08 12:23:40|1401.59|1397.59|1401.36|1397.36|1401.6|1397.6|1401.36|1397.36|37
1620476630000|2021-05-08 12:23:50|1401.34|1397.34|1400.28|1396.28|1401.34|1397.34|1400.28|1396.28|31
1620476640000|2021-05-08 12:24:00|1400.21|1396.21|1400.13|1396.13|1400.5|1396.5|1399.92|1395.92|35
1620476650000|2021-05-08 12:24:10|1400.11|1396.11|1399.87|1395.87|1400.74|1396.74|1399.87|1395.87|37
1620476660000|2021-05-08 12:24:20|1399.86|1395.86|1401.11|1397.11|1401.13|1397.13|1399.84|1395.84|35
1620476670000|2021-05-08 12:24:30|1401.08|1397.08|1401.04|1397.04|1401.11|1397.11|1400.97|1396.97|23
1620476680000|2021-05-08 12:24:40|1401.06|1397.06|1401.23|1397.23|1401.37|1397.37|1401.06|1397.06|31
1620476690000|2021-05-08 12:24:50|1401.27|1397.27|1401.23|1397.23|1401.34|1397.34|1401.21|1397.21|28
1620476700000|2021-05-08 12:25:00|1401.25|1397.25|1400.96|1396.96|1401.35|1397.35|1400.85|1396.85|25
1620476710000|2021-05-08 12:25:10|1400.97|1396.97|1400.34|1396.34|1401.01|1397.01|1400.14|1396.14|36
1620476720000|2021-05-08 12:25:20|1400.32|1396.32|1398.87|1394.87|1400.34|1396.34|1398.81|1394.81|39
1620476730000|2021-05-08 12:25:30|1398.86|1394.86|1397.46|1393.46|1398.94|1394.94|1397.45|1393.45|37
1620476740000|2021-05-08 12:25:40|1397.48|1393.48|1397.26|1393.26|1397.77|1393.77|1396.97|1392.97|33
1620476750000|2021-05-08 12:25:50|1397.25|1393.25|1396.47|1392.47|1397.28|1393.28|1396.4|1392.4|36
1620476760000|2021-05-08 12:26:00|1396.48|1392.48|1394.23|1390.23|1396.48|1392.48|1393.67|1389.67|37
1620476770000|2021-05-08 12:26:10|1394.24|1390.24|1392.4|1388.4|1394.24|1390.24|1391.67|1387.67|38
1620476780000|2021-05-08 12:26:20|1392.52|1388.52|1391.44|1387.44|1392.72|1388.72|1390.77|1386.77|39
1620476790000|2021-05-08 12:26:30|1391.41|1387.41|1389.58|1385.58|1391.45|1387.45|1389.42|1385.42|34
1620476800000|2021-05-08 12:26:40|1389.37|1385.37|1388.28|1384.28|1389.52|1385.52|1388.25|1384.25|34
1620476810000|2021-05-08 12:26:50|1388.5|1384.5|1387.68|1383.68|1388.85|1384.85|1387.66|1383.66|34
1620476820000|2021-05-08 12:27:00|1387.6|1383.6|1388.07|1384.07|1388.12|1384.12|1386.52|1382.52|38
1620476830000|2021-05-08 12:27:10|1388.09|1384.09|1387.67|1383.67|1388.09|1384.09|1386.86|1382.86|35
1620476840000|2021-05-08 12:27:20|1387.63|1383.63|1388.52|1384.52|1388.98|1384.98|1387.63|1383.63|39
1620476850000|2021-05-08 12:27:30|1388.44|1384.44|1387.87|1383.87|1388.44|1384.44|1387.87|1383.87|36
1620476860000|2021-05-08 12:27:40|1387.9|1383.9|1388.19|1384.19|1388.19|1384.19|1387.82|1383.82|35
1620476870000|2021-05-08 12:27:50|1388.35|1384.35|1388.59|1384.59|1388.91|1384.91|1388.34|1384.34|28
1620476880000|2021-05-08 12:28:00|1388.6|1384.6|1389.64|1385.64|1389.73|1385.73|1388.46|1384.46|28
1620476890000|2021-05-08 12:28:10|1389.61|1385.61|1388.75|1384.75|1389.66|1385.66|1388.3|1384.3|30
1620476900000|2021-05-08 12:28:20|1388.77|1384.77|1387.59|1383.59|1388.84|1384.84|1387.59|1383.59|30
1620476910000|2021-05-08 12:28:30|1387.4|1383.4|1386.77|1382.77|1387.4|1383.4|1386.5|1382.5|36
1620476920000|2021-05-08 12:28:40|1386.7|1382.7|1385.94|1381.94|1386.73|1382.73|1385.91|1381.91|35
1620476930000|2021-05-08 12:28:50|1385.96|1381.96|1386.3|1382.3|1386.39|1382.39|1385.74|1381.74|26
1620476940000|2021-05-08 12:29:00|1386.21|1382.21|1387.2|1383.2|1387.27|1383.27|1386.12|1382.12|36
1620476950000|2021-05-08 12:29:10|1386.56|1382.56|1385.44|1381.44|1386.58|1382.58|1385.4|1381.4|32
1620476960000|2021-05-08 12:29:20|1385.46|1381.46|1384.74|1380.74|1385.48|1381.48|1384.38|1380.38|35
1620476970000|2021-05-08 12:29:30|1384.61|1380.61|1383.36|1379.36|1384.72|1380.72|1383.36|1379.36|33
1620476980000|2021-05-08 12:29:40|1383.21|1379.21|1382.47|1378.47|1383.21|1379.21|1382.31|1378.31|32
1620476990000|2021-05-08 12:29:50|1382.44|1378.44|1380.84|1376.84|1382.44|1378.44|1380.67|1376.67|36
1620477000000|2021-05-08 12:30:00|1380.83|1376.83|1380.9|1376.9|1381.07|1377.07|1380.42|1376.42|33
1620477010000|2021-05-08 12:30:10|1380.8|1376.8|1380.75|1376.75|1380.9|1376.9|1380.62|1376.62|35
1620477020000|2021-05-08 12:30:20|1380.73|1376.73|1383.34|1379.34|1383.34|1379.34|1380.67|1376.67|33
1620477030000|2021-05-08 12:30:30|1383.5|1379.5|1385.14|1381.14|1385.14|1381.14|1383.5|1379.5|35
1620477040000|2021-05-08 12:30:40|1385.26|1381.26|1385.68|1381.68|1386.75|1382.75|1385.26|1381.26|37
1620477050000|2021-05-08 12:30:50|1385.81|1381.81|1386.69|1382.69|1386.69|1382.69|1385.42|1381.42|38
1620477060000|2021-05-08 12:31:00|1386.74|1382.74|1386.87|1382.87|1387.65|1383.65|1386.46|1382.46|35
1620477070000|2021-05-08 12:31:10|1386.86|1382.86|1386.19|1382.19|1388.08|1384.08|1385.99|1381.99|35
1620477080000|2021-05-08 12:31:20|1386.29|1382.29|1386.89|1382.89|1386.96|1382.96|1386.29|1382.29|32
1620477090000|2021-05-08 12:31:30|1386.95|1382.95|1386.53|1382.53|1387.61|1383.61|1386.53|1382.53|33
1620477100000|2021-05-08 12:31:40|1386.43|1382.43|1387.56|1383.56|1387.79|1383.79|1386.34|1382.34|30
1620477110000|2021-05-08 12:31:50|1387.57|1383.57|1388.1|1384.1|1388.1|1384.1|1387.55|1383.55|34
1620477120000|2021-05-08 12:32:00|1388.09|1384.09|1388.09|1384.09|1388.22|1384.22|1387.43|1383.43|34
1620477130000|2021-05-08 12:32:10|1388.19|1384.19|1388.12|1384.12|1388.52|1384.52|1387.94|1383.94|29
1620477140000|2021-05-08 12:32:20|1387.99|1383.99|1389|1385|1389|1385|1387.99|1383.99|37
1620477150000|2021-05-08 12:32:30|1388.99|1384.99|1388.41|1384.41|1389.08|1385.08|1388.41|1384.41|25
1620477160000|2021-05-08 12:32:40|1388.37|1384.37|1388.29|1384.29|1388.37|1384.37|1387.8|1383.8|25
1620477170000|2021-05-08 12:32:50|1388.33|1384.33|1388.38|1384.38|1388.95|1384.95|1388.26|1384.26|26
1620477180000|2021-05-08 12:33:00|1388.33|1384.33|1388.66|1384.66|1388.76|1384.76|1387.74|1383.74|32
1620477190000|2021-05-08 12:33:10|1388.68|1384.68|1388|1384|1388.69|1384.69|1387.71|1383.71|37
1620477200000|2021-05-08 12:33:20|1388.13|1384.13|1387.54|1383.54|1388.34|1384.34|1387.49|1383.49|35
1620477210000|2021-05-08 12:33:30|1387.58|1383.58|1386.69|1382.69|1387.58|1383.58|1386.66|1382.66|36
1620477220000|2021-05-08 12:33:40|1386.7|1382.7|1386.38|1382.38|1386.79|1382.79|1386.37|1382.37|24
1620477230000|2021-05-08 12:33:50|1386.36|1382.36|1386.66|1382.66|1386.72|1382.72|1386.06|1382.06|31
1620477240000|2021-05-08 12:34:00|1386.64|1382.64|1387.14|1383.14|1387.14|1383.14|1386.51|1382.51|33
1620477250000|2021-05-08 12:34:10|1387.12|1383.12|1387.44|1383.44|1387.45|1383.45|1387.05|1383.05|33
1620477260000|2021-05-08 12:34:20|1387.39|1383.39|1387.31|1383.31|1387.46|1383.46|1387.21|1383.21|34
1620477270000|2021-05-08 12:34:30|1387.28|1383.28|1388.76|1384.76|1389.16|1385.16|1387.28|1383.28|33
1620477280000|2021-05-08 12:34:40|1388.61|1384.61|1387.67|1383.67|1388.73|1384.73|1387.66|1383.66|33
1620477290000|2021-05-08 12:34:50|1387.58|1383.58|1388.39|1384.39|1388.48|1384.48|1387.49|1383.49|33
1620477300000|2021-05-08 12:35:00|1388.31|1384.31|1388.46|1384.46|1388.62|1384.62|1388.31|1384.31|33
1620477310000|2021-05-08 12:35:10|1388.45|1384.45|1388.4|1384.4|1388.58|1384.58|1388.26|1384.26|25
1620477320000|2021-05-08 12:35:20|1388.43|1384.43|1388.2|1384.2|1388.46|1384.46|1387.77|1383.77|34
1620477330000|2021-05-08 12:35:30|1388.22|1384.22|1387.77|1383.77|1388.22|1384.22|1387.67|1383.67|36
1620477340000|2021-05-08 12:35:40|1387.78|1383.78|1388.5|1384.5|1388.86|1384.86|1387.69|1383.69|33
1620477350000|2021-05-08 12:35:50|1388.48|1384.48|1388.06|1384.06|1388.51|1384.51|1388.06|1384.06|33
1620477360000|2021-05-08 12:36:00|1387.85|1383.85|1387.24|1383.24|1387.85|1383.85|1386.89|1382.89|34
1620477370000|2021-05-08 12:36:10|1387.26|1383.26|1387.37|1383.37|1387.42|1383.42|1387.21|1383.21|39
1620477380000|2021-05-08 12:36:20|1387.33|1383.33|1387.37|1383.37|1387.39|1383.39|1387.25|1383.25|28
1620477390000|2021-05-08 12:36:30|1387.36|1383.36|1385.87|1381.87|1387.36|1383.36|1385.87|1381.87|35
1620477400000|2021-05-08 12:36:40|1385.85|1381.85|1385.93|1381.93|1386.12|1382.12|1385.84|1381.84|37
1620477410000|2021-05-08 12:36:50|1385.81|1381.81|1385.04|1381.04|1385.91|1381.91|1385.04|1381.04|37
1620477420000|2021-05-08 12:37:00|1385.03|1381.03|1383.93|1379.93|1385.03|1381.03|1383.68|1379.68|31
1620477430000|2021-05-08 12:37:10|1384.1|1380.1|1384.04|1380.04|1384.32|1380.32|1383.1|1379.1|38
1620477440000|2021-05-08 12:37:20|1384.02|1380.02|1383.25|1379.25|1384.09|1380.09|1383.25|1379.25|28
1620477450000|2021-05-08 12:37:30|1383.2|1379.2|1383.41|1379.41|1383.41|1379.41|1382.85|1378.85|30
1620477460000|2021-05-08 12:37:40|1383.42|1379.42|1382.56|1378.56|1383.48|1379.48|1382.15|1378.15|26
1620477470000|2021-05-08 12:37:50|1382.55|1378.55|1380.95|1376.95|1382.55|1378.55|1380.95|1376.95|12
1620477480000|2021-05-08 12:38:00|1380.94|1376.94|1380.47|1376.47|1380.94|1376.94|1380.36|1376.36|22
1620477490000|2021-05-08 12:38:10|1380.49|1376.49|1380.29|1376.29|1380.49|1376.49|1379.92|1375.92|31
1620477500000|2021-05-08 12:38:20|1380.32|1376.32|1381.1|1377.1|1381.12|1377.12|1380.32|1376.32|33
1620477510000|2021-05-08 12:38:30|1381.09|1377.09|1381.96|1377.96|1382.16|1378.16|1381.09|1377.09|27
1620477520000|2021-05-08 12:38:40|1381.98|1377.98|1381.08|1377.08|1382.02|1378.02|1381|1377|35
1620477530000|2021-05-08 12:38:50|1381.12|1377.12|1379.07|1375.07|1381.26|1377.26|1379.06|1375.06|38
1620477540000|2021-05-08 12:39:00|1378.67|1374.67|1378.18|1374.18|1379.86|1375.86|1377.64|1373.64|37
1620477550000|2021-05-08 12:39:10|1378.13|1374.13|1377.43|1373.43|1378.41|1374.41|1376.78|1372.78|37
1620477560000|2021-05-08 12:39:20|1378.13|1374.13|1376.28|1372.28|1378.13|1374.13|1376.27|1372.27|36
1620477570000|2021-05-08 12:39:30|1376.26|1372.26|1375.53|1371.53|1376.96|1372.96|1375.53|1371.53|37
1620477580000|2021-05-08 12:39:40|1375.51|1371.51|1375.24|1371.24|1375.52|1371.52|1375.17|1371.17|33
1620477590000|2021-05-08 12:39:50|1375.25|1371.25|1374.69|1370.69|1375.25|1371.25|1374.54|1370.54|31
1620477600000|2021-05-08 12:40:00|1374.64|1370.64|1373.91|1369.91|1374.98|1370.98|1373.81|1369.81|38
1620477610000|2021-05-08 12:40:10|1374.01|1370.01|1373.73|1369.73|1375.16|1371.16|1373.37|1369.37|38
1620477620000|2021-05-08 12:40:20|1374.03|1370.03|1373.93|1369.93|1374.64|1370.64|1373.69|1369.69|33
1620477630000|2021-05-08 12:40:30|1373.91|1369.91|1374.71|1370.71|1374.92|1370.92|1373.62|1369.62|35
1620477640000|2021-05-08 12:40:40|1374.26|1370.26|1373.37|1369.37|1374.26|1370.26|1373.28|1369.28|34
1620477650000|2021-05-08 12:40:50|1373.29|1369.29|1373.41|1369.41|1373.58|1369.58|1373.09|1369.09|34
1620477660000|2021-05-08 12:41:00|1373.44|1369.44|1374.2|1370.2|1374.8|1370.8|1373.41|1369.41|34
1620477670000|2021-05-08 12:41:10|1374.17|1370.17|1373.08|1369.08|1374.33|1370.33|1373.02|1369.02|34
1620477680000|2021-05-08 12:41:20|1373.27|1369.27|1372.81|1368.81|1373.51|1369.51|1372.81|1368.81|34
1620477690000|2021-05-08 12:41:30|1372.76|1368.76|1372.88|1368.88|1372.99|1368.99|1372.71|1368.71|33
1620477700000|2021-05-08 12:41:40|1372.89|1368.89|1373.85|1369.85|1373.87|1369.87|1372.25|1368.25|36
1620477710000|2021-05-08 12:41:50|1373.81|1369.81|1373.46|1369.46|1374|1370|1373.33|1369.33|25
1620477720000|2021-05-08 12:42:00|1373.49|1369.49|1372.68|1368.68|1373.52|1369.52|1372.58|1368.58|27
1620477730000|2021-05-08 12:42:10|1372.67|1368.67|1371.36|1367.36|1372.7|1368.7|1371.01|1367.01|40
1620477740000|2021-05-08 12:42:20|1371.52|1367.52|1371.77|1367.77|1371.91|1367.91|1370.6|1366.6|37
1620477750000|2021-05-08 12:42:30|1371.66|1367.66|1371.63|1367.63|1371.93|1367.93|1371.57|1367.57|34
1620477760000|2021-05-08 12:42:40|1371.62|1367.62|1371.87|1367.87|1372.59|1368.59|1371.36|1367.36|39
1620477770000|2021-05-08 12:42:50|1371.85|1367.85|1371.79|1367.79|1371.89|1367.89|1371.49|1367.49|33
1620477780000|2021-05-08 12:43:00|1371.77|1367.77|1372.97|1368.97|1373.16|1369.16|1371.71|1367.71|30
1620477790000|2021-05-08 12:43:10|1373.05|1369.05|1374.63|1370.63|1375.17|1371.17|1372.77|1368.77|37
1620477800000|2021-05-08 12:43:20|1374.61|1370.61|1374.51|1370.51|1375.13|1371.13|1374.09|1370.09|37
1620477810000|2021-05-08 12:43:30|1374.5|1370.5|1374.4|1370.4|1374.85|1370.85|1373.9|1369.9|36
1620477820000|2021-05-08 12:43:40|1374.61|1370.61|1373.68|1369.68|1374.61|1370.61|1373.58|1369.58|33
1620477830000|2021-05-08 12:43:50|1373.6|1369.6|1374.09|1370.09|1375.15|1371.15|1373.51|1369.51|37
1620477840000|2021-05-08 12:44:00|1373.87|1369.87|1374.56|1370.56|1374.63|1370.63|1373.86|1369.86|29
1620477850000|2021-05-08 12:44:10|1375.62|1371.62|1376.69|1372.69|1376.71|1372.71|1375.39|1371.39|36
1620477860000|2021-05-08 12:44:20|1376.67|1372.67|1377.54|1373.54|1377.61|1373.61|1376.67|1372.67|35
1620477870000|2021-05-08 12:44:30|1377.24|1373.24|1376.85|1372.85|1377.27|1373.27|1376.84|1372.84|27
1620477880000|2021-05-08 12:44:40|1376.86|1372.86|1377.03|1373.03|1377.03|1373.03|1376.74|1372.74|28
1620477890000|2021-05-08 12:44:50|1377|1373|1378.07|1374.07|1378.97|1374.97|1376.95|1372.95|32
1620477900000|2021-05-08 12:45:00|1378.06|1374.06|1378.93|1374.93|1378.97|1374.97|1377.89|1373.89|23
1620477910000|2021-05-08 12:45:10|1378.95|1374.95|1379.57|1375.57|1379.63|1375.63|1378.89|1374.89|26
1620477920000|2021-05-08 12:45:20|1379.64|1375.64|1380.03|1376.03|1380.16|1376.16|1379.64|1375.64|26
1620477930000|2021-05-08 12:45:30|1380.15|1376.15|1380.47|1376.47|1380.6|1376.6|1380.02|1376.02|29
1620477940000|2021-05-08 12:45:40|1380.53|1376.53|1380.6|1376.6|1380.64|1376.64|1380.27|1376.27|24
1620477950000|2021-05-08 12:45:50|1380.57|1376.57|1380.4|1376.4|1380.58|1376.58|1380.4|1376.4|9
1620477960000|2021-05-08 12:46:00|1380.54|1376.54|1379.96|1375.96|1380.68|1376.68|1379.73|1375.73|30
1620477970000|2021-05-08 12:46:10|1379.84|1375.84|1378.75|1374.75|1379.84|1375.84|1378.75|1374.75|29
1620477980000|2021-05-08 12:46:20|1378.79|1374.79|1379.69|1375.69|1379.82|1375.82|1378.79|1374.79|37
1620477990000|2021-05-08 12:46:30|1379.68|1375.68|1378.69|1374.69|1379.95|1375.95|1378.63|1374.63|31
1620478000000|2021-05-08 12:46:40|1378.78|1374.78|1380.21|1376.21|1380.25|1376.25|1378.64|1374.64|31
1620478010000|2021-05-08 12:46:50|1380.25|1376.25|1379.41|1375.41|1380.31|1376.31|1379.15|1375.15|34
1620478020000|2021-05-08 12:47:00|1379.31|1375.31|1380.26|1376.26|1380.27|1376.27|1379.25|1375.25|31
1620478030000|2021-05-08 12:47:10|1380.27|1376.27|1380|1376|1380.39|1376.39|1380|1376|19
1620478040000|2021-05-08 12:47:20|1380.01|1376.01|1381.21|1377.21|1381.22|1377.22|1380.01|1376.01|29
1620478050000|2021-05-08 12:47:30|1381.2|1377.2|1382.57|1378.57|1382.57|1378.57|1381.13|1377.13|30
1620478060000|2021-05-08 12:47:40|1382.48|1378.48|1383.06|1379.06|1383.25|1379.25|1382.47|1378.47|27
1620478070000|2021-05-08 12:47:50|1383.77|1379.77|1384.68|1380.68|1384.68|1380.68|1383.76|1379.76|22
1620478080000|2021-05-08 12:48:00|1384.7|1380.7|1384.73|1380.73|1384.86|1380.86|1384.7|1380.7|24
1620478090000|2021-05-08 12:48:10|1384.74|1380.74|1383.81|1379.81|1384.74|1380.74|1383.81|1379.81|34
1620478100000|2021-05-08 12:48:20|1383.85|1379.85|1382.9|1378.9|1383.88|1379.88|1382.2|1378.2|36
1620478110000|2021-05-08 12:48:30|1382.89|1378.89|1383.82|1379.82|1383.87|1379.87|1382.89|1378.89|24
1620478120000|2021-05-08 12:48:40|1383.83|1379.83|1385.01|1381.01|1385.01|1381.01|1383.83|1379.83|29
1620478130000|2021-05-08 12:48:50|1385.15|1381.15|1387.07|1383.07|1387.07|1383.07|1385.15|1381.15|29
1620478140000|2021-05-08 12:49:00|1387.09|1383.09|1387.79|1383.79|1388|1384|1387.09|1383.09|23
1620478150000|2021-05-08 12:49:10|1387.82|1383.82|1387.92|1383.92|1388.2|1384.2|1387.81|1383.81|37
1620478160000|2021-05-08 12:49:20|1387.89|1383.89|1389.66|1385.66|1389.66|1385.66|1387.89|1383.89|35
1620478170000|2021-05-08 12:49:30|1389.69|1385.69|1388.7|1384.7|1390.26|1386.26|1388.41|1384.41|26
1620478180000|2021-05-08 12:49:40|1388.71|1384.71|1389.16|1385.16|1389.51|1385.51|1388.45|1384.45|37
1620478190000|2021-05-08 12:49:50|1389.14|1385.14|1389.03|1385.03|1389.34|1385.34|1388.91|1384.91|32
1620478200000|2021-05-08 12:50:00|1389.02|1385.02|1388.95|1384.95|1389.16|1385.16|1388.68|1384.68|31
1620478210000|2021-05-08 12:50:10|1388.96|1384.96|1389.24|1385.24|1389.31|1385.31|1388.96|1384.96|22
1620478220000|2021-05-08 12:50:20|1389.23|1385.23|1389.05|1385.05|1389.26|1385.26|1388.99|1384.99|29
1620478230000|2021-05-08 12:50:30|1389.09|1385.09|1390.21|1386.21|1390.35|1386.35|1389.03|1385.03|36
1620478240000|2021-05-08 12:50:40|1390.19|1386.19|1390.26|1386.26|1390.27|1386.27|1389.81|1385.81|32
1620478250000|2021-05-08 12:50:50|1390.25|1386.25|1389.93|1385.93|1390.26|1386.26|1389.44|1385.44|25
1620478260000|2021-05-08 12:51:00|1390.14|1386.14|1390.43|1386.43|1390.54|1386.54|1390.14|1386.14|21
1620478270000|2021-05-08 12:51:10|1390.45|1386.45|1390.51|1386.51|1390.52|1386.52|1390.36|1386.36|25
1620478280000|2021-05-08 12:51:20|1390.52|1386.52|1391.14|1387.14|1391.24|1387.24|1390.51|1386.51|22
1620478290000|2021-05-08 12:51:30|1391.13|1387.13|1390.78|1386.78|1391.13|1387.13|1389.86|1385.86|33
1620478300000|2021-05-08 12:51:40|1390.77|1386.77|1391.39|1387.39|1391.42|1387.42|1390.49|1386.49|25
1620478310000|2021-05-08 12:51:50|1391.49|1387.49|1392.2|1388.2|1392.2|1388.2|1391.43|1387.43|32
1620478320000|2021-05-08 12:52:00|1392.27|1388.27|1392.27|1388.27|1392.59|1388.59|1391.9|1387.9|36
1620478330000|2021-05-08 12:52:10|1392.28|1388.28|1392.06|1388.06|1392.28|1388.28|1392.01|1388.01|26
1620478340000|2021-05-08 12:52:20|1392.02|1388.02|1392.43|1388.43|1392.55|1388.55|1392.02|1388.02|32
1620478350000|2021-05-08 12:52:30|1392.4|1388.4|1392.4|1388.4|1392.5|1388.5|1392.34|1388.34|24
1620478360000|2021-05-08 12:52:40|1392.39|1388.39|1391.72|1387.72|1392.41|1388.41|1391.71|1387.71|34
1620478370000|2021-05-08 12:52:50|1391.64|1387.64|1391.31|1387.31|1391.66|1387.66|1390.67|1386.67|32
1620478380000|2021-05-08 12:53:00|1391.36|1387.36|1390.17|1386.17|1391.42|1387.42|1390.02|1386.02|40
1620478390000|2021-05-08 12:53:10|1390.16|1386.16|1390.76|1386.76|1391.08|1387.08|1389.81|1385.81|32
1620478400000|2021-05-08 12:53:20|1390.75|1386.75|1390.73|1386.73|1390.83|1386.83|1390.69|1386.69|29
1620478410000|2021-05-08 12:53:30|1390.76|1386.76|1391.66|1387.66|1391.66|1387.66|1390.71|1386.71|34
1620478420000|2021-05-08 12:53:40|1391.85|1387.85|1391.59|1387.59|1391.85|1387.85|1391.4|1387.4|33
1620478430000|2021-05-08 12:53:50|1391.61|1387.61|1392.22|1388.22|1392.5|1388.5|1391.61|1387.61|35
1620478440000|2021-05-08 12:54:00|1392.18|1388.18|1392.11|1388.11|1392.4|1388.4|1391.53|1387.53|33
1620478450000|2021-05-08 12:54:10|1392.18|1388.18|1390.97|1386.97|1392.18|1388.18|1390.79|1386.79|37
1620478460000|2021-05-08 12:54:20|1390.99|1386.99|1390.4|1386.4|1391.05|1387.05|1390.31|1386.31|31
1620478470000|2021-05-08 12:54:30|1390.38|1386.38|1391.42|1387.42|1391.42|1387.42|1390.2|1386.2|33
1620478480000|2021-05-08 12:54:40|1391.43|1387.43|1390.96|1386.96|1391.74|1387.74|1390.96|1386.96|32
1620478490000|2021-05-08 12:54:50|1390.82|1386.82|1390.54|1386.54|1390.82|1386.82|1390.21|1386.21|36
1620478500000|2021-05-08 12:55:00|1389.96|1385.96|1389.11|1385.11|1390.06|1386.06|1388.99|1384.99|32
1620478510000|2021-05-08 12:55:10|1389.02|1385.02|1389.09|1385.09|1389.09|1385.09|1388.85|1384.85|30
1620478520000|2021-05-08 12:55:20|1389.05|1385.05|1388.69|1384.69|1389.2|1385.2|1388.63|1384.63|30
1620478530000|2021-05-08 12:55:30|1388.64|1384.64|1387.2|1383.2|1388.64|1384.64|1387.2|1383.2|31
1620478540000|2021-05-08 12:55:40|1387.18|1383.18|1387.48|1383.48|1387.49|1383.49|1386.73|1382.73|26
1620478550000|2021-05-08 12:55:50|1387.47|1383.47|1387.51|1383.51|1387.54|1383.54|1387.25|1383.25|26
1620478560000|2021-05-08 12:56:00|1387.71|1383.71|1387.65|1383.65|1387.76|1383.76|1387.47|1383.47|31
1620478570000|2021-05-08 12:56:10|1387.66|1383.66|1389.63|1385.63|1389.69|1385.69|1387.66|1383.66|34
1620478580000|2021-05-08 12:56:20|1389.57|1385.57|1388.02|1384.02|1389.6|1385.6|1387.91|1383.91|33
1620478590000|2021-05-08 12:56:30|1387.94|1383.94|1386.92|1382.92|1387.99|1383.99|1386.88|1382.88|30
1620478600000|2021-05-08 12:56:40|1386.95|1382.95|1386.69|1382.69|1387.01|1383.01|1386.44|1382.44|25
1620478610000|2021-05-08 12:56:50|1386.67|1382.67|1386.08|1382.08|1386.71|1382.71|1386.08|1382.08|35
1620478620000|2021-05-08 12:57:00|1385.86|1381.86|1388.15|1384.15|1388.36|1384.36|1385.86|1381.86|38
1620478630000|2021-05-08 12:57:10|1388.07|1384.07|1387.74|1383.74|1388.34|1384.34|1387.51|1383.51|33
1620478640000|2021-05-08 12:57:20|1387.75|1383.75|1387.16|1383.16|1387.76|1383.76|1387.08|1383.08|30
1620478650000|2021-05-08 12:57:30|1387.18|1383.18|1386.72|1382.72|1387.18|1383.18|1386.7|1382.7|37
1620478660000|2021-05-08 12:57:40|1386.69|1382.69|1386.87|1382.87|1386.87|1382.87|1386.52|1382.52|33
1620478670000|2021-05-08 12:57:50|1386.93|1382.93|1386.44|1382.44|1387.04|1383.04|1386.44|1382.44|34
1620478680000|2021-05-08 12:58:00|1386.33|1382.33|1385.64|1381.64|1386.47|1382.47|1385.32|1381.32|35
1620478690000|2021-05-08 12:58:10|1385.63|1381.63|1386.01|1382.01|1386.19|1382.19|1385.63|1381.63|31
1620478700000|2021-05-08 12:58:20|1385.99|1381.99|1385.92|1381.92|1386.09|1382.09|1385.67|1381.67|31
1620478710000|2021-05-08 12:58:30|1385.87|1381.87|1385.61|1381.61|1385.89|1381.89|1385.55|1381.55|32
1620478720000|2021-05-08 12:58:40|1385.59|1381.59|1386.42|1382.42|1386.46|1382.46|1385.56|1381.56|33
1620478730000|2021-05-08 12:58:50|1386.43|1382.43|1386.34|1382.34|1386.43|1382.43|1386.09|1382.09|33
1620478740000|2021-05-08 12:59:00|1386.45|1382.45|1386.64|1382.64|1386.88|1382.88|1386.36|1382.36|36
1620478750000|2021-05-08 12:59:10|1387.26|1383.26|1386.5|1382.5|1387.26|1383.26|1386.5|1382.5|28
1620478760000|2021-05-08 12:59:20|1386.41|1382.41|1386.75|1382.75|1386.85|1382.85|1386.19|1382.19|34
1620478770000|2021-05-08 12:59:30|1386.74|1382.74|1388.36|1384.36|1388.4|1384.4|1386.68|1382.68|34
1620478780000|2021-05-08 12:59:40|1388.31|1384.31|1387.75|1383.75|1388.52|1384.52|1387.75|1383.75|35
1620478790000|2021-05-08 12:59:50|1387.79|1383.79|1386.29|1382.29|1387.84|1383.84|1386.16|1382.16|34
1620478800000|2021-05-08 13:00:00|1386.32|1382.32|1387.32|1383.32|1387.42|1383.42|1386.32|1382.32|36
1620478810000|2021-05-08 13:00:10|1387.33|1383.33|1388.27|1384.27|1388.29|1384.29|1387.29|1383.29|35
1620478820000|2021-05-08 13:00:20|1388.29|1384.29|1386.91|1382.91|1388.3|1384.3|1386.88|1382.88|37
1620478830000|2021-05-08 13:00:30|1386.99|1382.99|1386.24|1382.24|1387.02|1383.02|1386.16|1382.16|26
1620478840000|2021-05-08 13:00:40|1386.19|1382.19|1386.44|1382.44|1386.45|1382.45|1386.16|1382.16|33
1620478850000|2021-05-08 13:00:50|1386.48|1382.48|1386.98|1382.98|1387.28|1383.28|1386.48|1382.48|32
1620478860000|2021-05-08 13:01:00|1386.96|1382.96|1388.4|1384.4|1388.61|1384.61|1386.96|1382.96|36
1620478870000|2021-05-08 13:01:10|1388.39|1384.39|1387.21|1383.21|1388.39|1384.39|1387.02|1383.02|32
1620478880000|2021-05-08 13:01:20|1387.27|1383.27|1386.68|1382.68|1387.27|1383.27|1386.63|1382.63|37
1620478890000|2021-05-08 13:01:30|1386.67|1382.67|1387.13|1383.13|1387.52|1383.52|1386.67|1382.67|37
1620478900000|2021-05-08 13:01:40|1387.03|1383.03|1387.57|1383.57|1387.57|1383.57|1387.03|1383.03|32
1620478910000|2021-05-08 13:01:50|1387.58|1383.58|1388.1|1384.1|1388.1|1384.1|1387.2|1383.2|33
1620478920000|2021-05-08 13:02:00|1388.06|1384.06|1388.16|1384.16|1388.16|1384.16|1387.92|1383.92|32
1620478930000|2021-05-08 13:02:10|1388.28|1384.28|1387.32|1383.32|1388.37|1384.37|1387.32|1383.32|32
1620478940000|2021-05-08 13:02:20|1387.27|1383.27|1387.53|1383.53|1387.53|1383.53|1386.33|1382.33|34
1620478950000|2021-05-08 13:02:30|1387.54|1383.54|1388.26|1384.26|1388.26|1384.26|1387.52|1383.52|29
1620478960000|2021-05-08 13:02:40|1388.21|1384.21|1387.97|1383.97|1388.34|1384.34|1387.93|1383.93|36
1620478970000|2021-05-08 13:02:50|1387.96|1383.96|1388.56|1384.56|1388.59|1384.59|1387.96|1383.96|32
1620478980000|2021-05-08 13:03:00|1388.57|1384.57|1389.6|1385.6|1389.61|1385.61|1388.55|1384.55|35
1620478990000|2021-05-08 13:03:10|1389.59|1385.59|1389.48|1385.48|1389.68|1385.68|1389.26|1385.26|29
1620479000000|2021-05-08 13:03:20|1389.46|1385.46|1388.95|1384.95|1389.64|1385.64|1388.75|1384.75|28
1620479010000|2021-05-08 13:03:30|1388.94|1384.94|1389.12|1385.12|1389.12|1385.12|1388.83|1384.83|25
1620479020000|2021-05-08 13:03:40|1389.11|1385.11|1389.16|1385.16|1389.51|1385.51|1389.07|1385.07|30
1620479030000|2021-05-08 13:03:50|1389.22|1385.22|1389.17|1385.17|1389.35|1385.35|1388.86|1384.86|29
1620479040000|2021-05-08 13:04:00|1389.16|1385.16|1389.09|1385.09|1389.2|1385.2|1389.01|1385.01|25
1620479050000|2021-05-08 13:04:10|1389.17|1385.17|1389.01|1385.01|1389.25|1385.25|1388.97|1384.97|25
1620479060000|2021-05-08 13:04:20|1388.99|1384.99|1388.48|1384.48|1389|1385|1388.48|1384.48|17
1620479070000|2021-05-08 13:04:30|1388.29|1384.29|1388.07|1384.07|1388.29|1384.29|1387.75|1383.75|38
1620479080000|2021-05-08 13:04:40|1388.06|1384.06|1386.83|1382.83|1388.2|1384.2|1386.74|1382.74|37
1620479090000|2021-05-08 13:04:50|1386.77|1382.77|1386.17|1382.17|1386.8|1382.8|1386.17|1382.17|29
1620479100000|2021-05-08 13:05:00|1386.18|1382.18|1386.08|1382.08|1386.25|1382.25|1386.06|1382.06|37
1620479110000|2021-05-08 13:05:10|1386.07|1382.07|1386.35|1382.35|1386.67|1382.67|1386.05|1382.05|36
1620479120000|2021-05-08 13:05:20|1386.37|1382.37|1386.39|1382.39|1386.52|1382.52|1386.29|1382.29|37
1620479130000|2021-05-08 13:05:30|1386.19|1382.19|1385.32|1381.32|1386.19|1382.19|1385.27|1381.27|38
1620479140000|2021-05-08 13:05:40|1385.31|1381.31|1385.25|1381.25|1385.33|1381.33|1385.25|1381.25|5
1620479150000|2021-05-08 13:05:50|1385.27|1381.27|1384.87|1380.87|1385.27|1381.27|1384.87|1380.87|8
1620479160000|2021-05-08 13:06:00|1384.88|1380.88|1385.33|1381.33|1385.39|1381.39|1384.79|1380.79|29
1620479170000|2021-05-08 13:06:10|1385.32|1381.32|1385.09|1381.09|1385.33|1381.33|1385.09|1381.09|30
1620479180000|2021-05-08 13:06:20|1385.17|1381.17|1383.89|1379.89|1385.17|1381.17|1383.88|1379.88|37
1620479190000|2021-05-08 13:06:30|1383.94|1379.94|1383.72|1379.72|1383.99|1379.99|1383.66|1379.66|25
1620479200000|2021-05-08 13:06:40|1383.77|1379.77|1382.4|1378.4|1383.77|1379.77|1382.28|1378.28|39
1620479210000|2021-05-08 13:06:50|1382.39|1378.39|1382.37|1378.37|1382.58|1378.58|1382.37|1378.37|31
1620479220000|2021-05-08 13:07:00|1382.36|1378.36|1381.73|1377.73|1382.36|1378.36|1381.73|1377.73|32
1620479230000|2021-05-08 13:07:10|1381.51|1377.51|1379.22|1375.22|1381.52|1377.52|1379.18|1375.18|28
1620479240000|2021-05-08 13:07:20|1379.32|1375.32|1379.2|1375.2|1379.34|1375.34|1379.2|1375.2|25
1620479250000|2021-05-08 13:07:30|1379.25|1375.25|1378.9|1374.9|1379.25|1375.25|1378.6|1374.6|27
1620479260000|2021-05-08 13:07:40|1378.98|1374.98|1379.47|1375.47|1379.55|1375.55|1377.94|1373.94|28
1620479270000|2021-05-08 13:07:50|1379.34|1375.34|1378.69|1374.69|1379.34|1375.34|1378.68|1374.68|29
1620479280000|2021-05-08 13:08:00|1378.71|1374.71|1380.62|1376.62|1380.76|1376.76|1378.69|1374.69|34
1620479290000|2021-05-08 13:08:10|1380.58|1376.58|1381.31|1377.31|1381.31|1377.31|1380.32|1376.32|32
1620479300000|2021-05-08 13:08:20|1381.32|1377.32|1383.68|1379.68|1383.68|1379.68|1381.32|1377.32|34
1620479310000|2021-05-08 13:08:30|1383.96|1379.96|1384.45|1380.45|1384.56|1380.56|1383.89|1379.89|36
1620479320000|2021-05-08 13:08:40|1384.28|1380.28|1384.61|1380.61|1384.61|1380.61|1384.1|1380.1|31
1620479330000|2021-05-08 13:08:50|1384.55|1380.55|1384.42|1380.42|1384.95|1380.95|1383.7|1379.7|36
1620479340000|2021-05-08 13:09:00|1384.44|1380.44|1385.15|1381.15|1385.16|1381.16|1384.44|1380.44|32
1620479350000|2021-05-08 13:09:10|1385.21|1381.21|1385.01|1381.01|1385.27|1381.27|1385|1381|23
1620479360000|2021-05-08 13:09:20|1385|1381|1384.5|1380.5|1385|1381|1384.5|1380.5|20
1620479370000|2021-05-08 13:09:30|1384.47|1380.47|1384.46|1380.46|1384.51|1380.51|1384.4|1380.4|14
1620479380000|2021-05-08 13:09:40|1384.45|1380.45|1383.37|1379.37|1384.46|1380.46|1383.37|1379.37|27
1620479390000|2021-05-08 13:09:50|1383.27|1379.27|1380.28|1376.28|1383.27|1379.27|1380.28|1376.28|39
1620479400000|2021-05-08 13:10:00|1380.31|1376.31|1380.36|1376.36|1380.39|1376.39|1380.1|1376.1|34
1620479410000|2021-05-08 13:10:10|1380.37|1376.37|1379.99|1375.99|1380.53|1376.53|1379.99|1375.99|35
1620479420000|2021-05-08 13:10:20|1379.93|1375.93|1380.4|1376.4|1380.45|1376.45|1379.91|1375.91|28
1620479430000|2021-05-08 13:10:30|1380.51|1376.51|1381.97|1377.97|1381.97|1377.97|1380.51|1376.51|29
1620479440000|2021-05-08 13:10:40|1382.06|1378.06|1383.07|1379.07|1383.07|1379.07|1382.06|1378.06|35
1620479450000|2021-05-08 13:10:50|1383.1|1379.1|1384.02|1380.02|1384.15|1380.15|1383.1|1379.1|29
1620479460000|2021-05-08 13:11:00|1384.08|1380.08|1385.85|1381.85|1385.85|1381.85|1384.08|1380.08|27
1620479470000|2021-05-08 13:11:10|1386.38|1382.38|1387.24|1383.24|1387.37|1383.37|1386.31|1382.31|32
1620479480000|2021-05-08 13:11:20|1387.41|1383.41|1387.75|1383.75|1387.75|1383.75|1387.26|1383.26|20
1620479490000|2021-05-08 13:11:30|1387.57|1383.57|1386.24|1382.24|1387.59|1383.59|1386.13|1382.13|34
1620479500000|2021-05-08 13:11:40|1386.04|1382.04|1388.45|1384.45|1388.45|1384.45|1386.04|1382.04|28
1620479510000|2021-05-08 13:11:50|1388.48|1384.48|1388.29|1384.29|1388.51|1384.51|1388.26|1384.26|20
1620479520000|2021-05-08 13:12:00|1388.21|1384.21|1388.26|1384.26|1388.37|1384.37|1388.21|1384.21|26
1620479530000|2021-05-08 13:12:10|1388.28|1384.28|1388.34|1384.34|1388.34|1384.34|1388.15|1384.15|26
1620479540000|2021-05-08 13:12:20|1388.32|1384.32|1387.98|1383.98|1388.34|1384.34|1387.83|1383.83|29
1620479550000|2021-05-08 13:12:30|1387.97|1383.97|1387.54|1383.54|1387.97|1383.97|1387.54|1383.54|33
1620479560000|2021-05-08 13:12:40|1387.48|1383.48|1387.35|1383.35|1387.7|1383.7|1387.2|1383.2|35
1620479570000|2021-05-08 13:12:50|1387.31|1383.31|1387.88|1383.88|1388.03|1384.03|1387.09|1383.09|35
1620479580000|2021-05-08 13:13:00|1387.84|1383.84|1388.14|1384.14|1388.16|1384.16|1387.77|1383.77|31
1620479590000|2021-05-08 13:13:10|1388.15|1384.15|1388.28|1384.28|1388.32|1384.32|1388.15|1384.15|27
1620479600000|2021-05-08 13:13:20|1388.27|1384.27|1388.22|1384.22|1388.31|1384.31|1388.11|1384.11|26
1620479610000|2021-05-08 13:13:30|1388.23|1384.23|1387.11|1383.11|1388.29|1384.29|1386.76|1382.76|34
1620479620000|2021-05-08 13:13:40|1387.03|1383.03|1387.41|1383.41|1387.42|1383.42|1387.03|1383.03|34
1620479630000|2021-05-08 13:13:50|1387.39|1383.39|1387.71|1383.71|1388.11|1384.11|1387.34|1383.34|36
1620479640000|2021-05-08 13:14:00|1387.67|1383.67|1387.59|1383.59|1388.1|1384.1|1386.54|1382.54|26
1620479650000|2021-05-08 13:14:10|1387.56|1383.56|1386.27|1382.27|1387.56|1383.56|1386.27|1382.27|37
1620479660000|2021-05-08 13:14:20|1386.25|1382.25|1386.52|1382.52|1386.85|1382.85|1385.94|1381.94|38
1620479670000|2021-05-08 13:14:30|1386.61|1382.61|1386.83|1382.83|1387.49|1383.49|1386.6|1382.6|36
1620479680000|2021-05-08 13:14:40|1386.86|1382.86|1387.09|1383.09|1387.09|1383.09|1386.82|1382.82|29
1620479690000|2021-05-08 13:14:50|1387.08|1383.08|1387.25|1383.25|1387.25|1383.25|1386.93|1382.93|24
1620479700000|2021-05-08 13:15:00|1387.32|1383.32|1389.3|1385.3|1389.31|1385.31|1387.32|1383.32|32
1620479710000|2021-05-08 13:15:10|1389.31|1385.31|1390.03|1386.03|1390.25|1386.25|1389.27|1385.27|37
1620479720000|2021-05-08 13:15:20|1390.35|1386.35|1390.31|1386.31|1390.5|1386.5|1389.82|1385.82|33
1620479730000|2021-05-08 13:15:30|1390.19|1386.19|1390.18|1386.18|1390.74|1386.74|1389.95|1385.95|35
1620479740000|2021-05-08 13:15:40|1390.15|1386.15|1391.91|1387.91|1391.92|1387.92|1389.99|1385.99|28
1620479750000|2021-05-08 13:15:50|1391.94|1387.94|1391.98|1387.98|1392.05|1388.05|1391.72|1387.72|32
1620479760000|2021-05-08 13:16:00|1391.95|1387.95|1393.39|1389.39|1394|1390|1391.95|1387.95|35
1620479770000|2021-05-08 13:16:10|1393.51|1389.51|1393.84|1389.84|1394.14|1390.14|1393.31|1389.31|30
1620479780000|2021-05-08 13:16:20|1393.88|1389.88|1394.32|1390.32|1394.5|1390.5|1393.71|1389.71|30
1620479790000|2021-05-08 13:16:30|1394.39|1390.39|1393.94|1389.94|1394.39|1390.39|1393.73|1389.73|36
1620479800000|2021-05-08 13:16:40|1394.11|1390.11|1393.75|1389.75|1394.11|1390.11|1393.73|1389.73|35
1620479810000|2021-05-08 13:16:50|1393.76|1389.76|1392.39|1388.39|1393.81|1389.81|1392.38|1388.38|36
1620479820000|2021-05-08 13:17:00|1392.38|1388.38|1391.61|1387.61|1392.38|1388.38|1390.9|1386.9|36
1620479830000|2021-05-08 13:17:10|1391.58|1387.58|1392.05|1388.05|1392.05|1388.05|1391.16|1387.16|34
1620479840000|2021-05-08 13:17:20|1392.03|1388.03|1388.19|1384.19|1392.36|1388.36|1387.95|1383.95|34
1620479850000|2021-05-08 13:17:30|1388.54|1384.54|1388.36|1384.36|1388.81|1384.81|1388.04|1384.04|37
1620479860000|2021-05-08 13:17:40|1388.51|1384.51|1388.35|1384.35|1388.51|1384.51|1387.99|1383.99|38
1620479870000|2021-05-08 13:17:50|1388.41|1384.41|1387.26|1383.26|1388.41|1384.41|1387.26|1383.26|34
1620479880000|2021-05-08 13:18:00|1387.21|1383.21|1387.26|1383.26|1387.6|1383.6|1387.1|1383.1|35
1620479890000|2021-05-08 13:18:10|1387.24|1383.24|1387.42|1383.42|1387.7|1383.7|1387.2|1383.2|31
1620479900000|2021-05-08 13:18:20|1387.25|1383.25|1386.74|1382.74|1387.25|1383.25|1386.63|1382.63|36
1620479910000|2021-05-08 13:18:30|1386.72|1382.72|1385.79|1381.79|1386.81|1382.81|1385.76|1381.76|37
1620479920000|2021-05-08 13:18:40|1385.77|1381.77|1386.87|1382.87|1386.87|1382.87|1385.77|1381.77|34
1620479930000|2021-05-08 13:18:50|1386.85|1382.85|1387.57|1383.57|1387.57|1383.57|1386.46|1382.46|38
1620479940000|2021-05-08 13:19:00|1387.58|1383.58|1387.46|1383.46|1387.77|1383.77|1387.45|1383.45|35
1620479950000|2021-05-08 13:19:10|1387.49|1383.49|1387.67|1383.67|1387.75|1383.75|1387.49|1383.49|26
1620479960000|2021-05-08 13:19:20|1387.66|1383.66|1386.85|1382.85|1387.67|1383.67|1386.62|1382.62|32
1620479970000|2021-05-08 13:19:30|1386.75|1382.75|1386.3|1382.3|1386.77|1382.77|1386.28|1382.28|34
1620479980000|2021-05-08 13:19:40|1386.26|1382.26|1383.74|1379.74|1386.29|1382.29|1383.61|1379.61|32
1620479990000|2021-05-08 13:19:50|1383.86|1379.86|1382.89|1378.89|1384.6|1380.6|1382.79|1378.79|37
1620480000000|2021-05-08 13:20:00|1382.83|1378.83|1384.99|1380.99|1384.99|1380.99|1382.09|1378.09|34
1620480010000|2021-05-08 13:20:10|1385.08|1381.08|1383.67|1379.67|1385.63|1381.63|1383.67|1379.67|38
1620480020000|2021-05-08 13:20:20|1383.46|1379.46|1382.93|1378.93|1383.55|1379.55|1382.78|1378.78|34
1620480030000|2021-05-08 13:20:30|1382.95|1378.95|1382.62|1378.62|1383.39|1379.39|1382.62|1378.62|37
1620480040000|2021-05-08 13:20:40|1382.64|1378.64|1383.5|1379.5|1383.56|1379.56|1382.64|1378.64|35
1620480050000|2021-05-08 13:20:50|1383.52|1379.52|1386.63|1382.63|1386.82|1382.82|1383.47|1379.47|35
1620480060000|2021-05-08 13:21:00|1386.68|1382.68|1386.22|1382.22|1386.8|1382.8|1385.71|1381.71|35
1620480070000|2021-05-08 13:21:10|1386.18|1382.18|1385.93|1381.93|1386.25|1382.25|1385.93|1381.93|38
1620480080000|2021-05-08 13:21:20|1385.94|1381.94|1385.56|1381.56|1385.94|1381.94|1385.38|1381.38|35
1620480090000|2021-05-08 13:21:30|1385.55|1381.55|1384.77|1380.77|1385.55|1381.55|1384.77|1380.77|37
1620480100000|2021-05-08 13:21:40|1384.68|1380.68|1384.67|1380.67|1385.07|1381.07|1384.65|1380.65|30
1620480110000|2021-05-08 13:21:50|1384.85|1380.85|1384.51|1380.51|1384.86|1380.86|1383.72|1379.72|35
1620480120000|2021-05-08 13:22:00|1384.44|1380.44|1385.21|1381.21|1385.67|1381.67|1384.44|1380.44|37
1620480130000|2021-05-08 13:22:10|1385.18|1381.18|1385.05|1381.05|1385.47|1381.47|1384.78|1380.78|33
1620480140000|2021-05-08 13:22:20|1385.07|1381.07|1385.55|1381.55|1385.6|1381.6|1385.06|1381.06|30
1620480150000|2021-05-08 13:22:30|1385.6|1381.6|1384.9|1380.9|1386.25|1382.25|1384.9|1380.9|35
1620480160000|2021-05-08 13:22:40|1384.89|1380.89|1384.72|1380.72|1385.25|1381.25|1384.71|1380.71|29
1620480170000|2021-05-08 13:22:50|1384.85|1380.85|1384.51|1380.51|1384.88|1380.88|1384.48|1380.48|28
1620480180000|2021-05-08 13:23:00|1384.49|1380.49|1384.49|1380.49|1384.58|1380.58|1384.36|1380.36|25
1620480190000|2021-05-08 13:23:10|1384.48|1380.48|1383.78|1379.78|1384.49|1380.49|1383.43|1379.43|29
1620480200000|2021-05-08 13:23:20|1383.74|1379.74|1383.59|1379.59|1383.83|1379.83|1383.58|1379.58|30
1620480210000|2021-05-08 13:23:30|1383.72|1379.72|1383.76|1379.76|1383.81|1379.81|1383.53|1379.53|32
1620480220000|2021-05-08 13:23:40|1383.69|1379.69|1383.41|1379.41|1383.75|1379.75|1383.41|1379.41|27
1620480230000|2021-05-08 13:23:50|1383.42|1379.42|1384.28|1380.28|1384.68|1380.68|1383.42|1379.42|37
1620480240000|2021-05-08 13:24:00|1384.27|1380.27|1383.77|1379.77|1384.27|1380.27|1383.71|1379.71|37
1620480250000|2021-05-08 13:24:10|1383.8|1379.8|1384.63|1380.63|1384.63|1380.63|1383.8|1379.8|35
1620480260000|2021-05-08 13:24:20|1384.62|1380.62|1384.4|1380.4|1384.62|1380.62|1384.22|1380.22|35
1620480270000|2021-05-08 13:24:30|1384.39|1380.39|1384.85|1380.85|1384.85|1380.85|1384.36|1380.36|35
1620480280000|2021-05-08 13:24:40|1384.9|1380.9|1386.55|1382.55|1386.65|1382.65|1384.9|1380.9|34
1620480290000|2021-05-08 13:24:50|1386.49|1382.49|1387.42|1383.42|1387.65|1383.65|1386.49|1382.49|37
1620480300000|2021-05-08 13:25:00|1387.41|1383.41|1388.65|1384.65|1388.7|1384.7|1387.28|1383.28|35
1620480310000|2021-05-08 13:25:10|1388.67|1384.67|1386.86|1382.86|1389.29|1385.29|1386.62|1382.62|38
1620480320000|2021-05-08 13:25:20|1386.92|1382.92|1385.27|1381.27|1386.92|1382.92|1385.27|1381.27|36
1620480330000|2021-05-08 13:25:30|1385.22|1381.22|1383.11|1379.11|1385.3|1381.3|1383.11|1379.11|38
1620480340000|2021-05-08 13:25:40|1383.08|1379.08|1383.5|1379.5|1383.58|1379.58|1382.97|1378.97|34
1620480350000|2021-05-08 13:25:50|1383.51|1379.51|1383.18|1379.18|1383.51|1379.51|1383.01|1379.01|30
1620480360000|2021-05-08 13:26:00|1383.32|1379.32|1383|1379|1383.46|1379.46|1383|1379|29
1620480370000|2021-05-08 13:26:10|1382.98|1378.98|1382.3|1378.3|1382.98|1378.98|1382.02|1378.02|35
1620480380000|2021-05-08 13:26:20|1382.31|1378.31|1382.47|1378.47|1382.47|1378.47|1382.02|1378.02|33
1620480390000|2021-05-08 13:26:30|1382.5|1378.5|1383.14|1379.14|1383.28|1379.28|1382.5|1378.5|31
1620480400000|2021-05-08 13:26:40|1383.13|1379.13|1383.09|1379.09|1383.35|1379.35|1383.07|1379.07|32
1620480410000|2021-05-08 13:26:50|1383.11|1379.11|1384.28|1380.28|1384.4|1380.4|1383.09|1379.09|37
1620480420000|2021-05-08 13:27:00|1384.57|1380.57|1383.81|1379.81|1385.58|1381.58|1383.81|1379.81|37
1620480430000|2021-05-08 13:27:10|1383.56|1379.56|1383.95|1379.95|1383.99|1379.99|1383.5|1379.5|33
1620480440000|2021-05-08 13:27:20|1383.98|1379.98|1383.73|1379.73|1384.04|1380.04|1383.57|1379.57|34
1620480450000|2021-05-08 13:27:30|1383.76|1379.76|1383.87|1379.87|1384.03|1380.03|1383.57|1379.57|30
1620480460000|2021-05-08 13:27:40|1383.97|1379.97|1382.89|1378.89|1384.06|1380.06|1382.87|1378.87|34
1620480470000|2021-05-08 13:27:50|1382.88|1378.88|1383.86|1379.86|1384.03|1380.03|1382.88|1378.88|34
1620480480000|2021-05-08 13:28:00|1383.65|1379.65|1383.55|1379.55|1383.93|1379.93|1382.85|1378.85|34
1620480490000|2021-05-08 13:28:10|1383.56|1379.56|1382.22|1378.22|1383.56|1379.56|1382.21|1378.21|35
1620480500000|2021-05-08 13:28:20|1382.27|1378.27|1384.51|1380.51|1384.51|1380.51|1382.27|1378.27|36
1620480510000|2021-05-08 13:28:30|1384.46|1380.46|1384.76|1380.76|1384.95|1380.95|1384.43|1380.43|30
1620480520000|2021-05-08 13:28:40|1384.77|1380.77|1384.19|1380.19|1385.06|1381.06|1384.19|1380.19|38
1620480530000|2021-05-08 13:28:50|1384.03|1380.03|1384.29|1380.29|1384.41|1380.41|1384.03|1380.03|31
1620480540000|2021-05-08 13:29:00|1384.3|1380.3|1385.09|1381.09|1385.49|1381.49|1384.3|1380.3|34
1620480550000|2021-05-08 13:29:10|1385.07|1381.07|1385.86|1381.86|1386.35|1382.35|1385.07|1381.07|32
1620480560000|2021-05-08 13:29:20|1385.81|1381.81|1385.73|1381.73|1385.88|1381.88|1385.59|1381.59|28
1620480570000|2021-05-08 13:29:30|1385.72|1381.72|1386.65|1382.65|1386.65|1382.65|1385.69|1381.69|28
1620480580000|2021-05-08 13:29:40|1386.69|1382.69|1386.77|1382.77|1386.78|1382.78|1386.63|1382.63|23
1620480590000|2021-05-08 13:29:50|1386.76|1382.76|1386.77|1382.77|1386.94|1382.94|1386.75|1382.75|29
1620480600000|2021-05-08 13:30:00|1386.8|1382.8|1387.44|1383.44|1387.44|1383.44|1386.79|1382.79|25
1620480610000|2021-05-08 13:30:10|1387.39|1383.39|1388.64|1384.64|1388.64|1384.64|1387.39|1383.39|29
1620480620000|2021-05-08 13:30:20|1388.71|1384.71|1388.78|1384.78|1388.88|1384.88|1388.44|1384.44|32
1620480630000|2021-05-08 13:30:30|1388.77|1384.77|1389.65|1385.65|1389.89|1385.89|1388.76|1384.76|22
1620480640000|2021-05-08 13:30:40|1389.67|1385.67|1390.53|1386.53|1390.53|1386.53|1389.64|1385.64|27
1620480650000|2021-05-08 13:30:50|1390.46|1386.46|1391|1387|1391|1387|1390.14|1386.14|36
1620480660000|2021-05-08 13:31:00|1391.04|1387.04|1392.53|1388.53|1392.54|1388.54|1391.04|1387.04|34
1620480670000|2021-05-08 13:31:10|1392.52|1388.52|1393.32|1389.32|1393.33|1389.33|1392.52|1388.52|33
1620480680000|2021-05-08 13:31:20|1393.33|1389.33|1392.85|1388.85|1393.43|1389.43|1392.72|1388.72|35
1620480690000|2021-05-08 13:31:30|1392.9|1388.9|1393.02|1389.02|1393.13|1389.13|1392.84|1388.84|32
1620480700000|2021-05-08 13:31:40|1392.92|1388.92|1393.69|1389.69|1393.7|1389.7|1392.88|1388.88|35
1620480710000|2021-05-08 13:31:50|1393.7|1389.7|1394.49|1390.49|1394.49|1390.49|1393.6|1389.6|28
1620480720000|2021-05-08 13:32:00|1394.55|1390.55|1394.51|1390.51|1394.81|1390.81|1394.51|1390.51|34
1620480730000|2021-05-08 13:32:10|1394.52|1390.52|1394.77|1390.77|1395.24|1391.24|1394.44|1390.44|32
1620480740000|2021-05-08 13:32:20|1395.13|1391.13|1395.53|1391.53|1396.17|1392.17|1394.5|1390.5|35
1620480750000|2021-05-08 13:32:30|1395.39|1391.39|1397.23|1393.23|1397.27|1393.27|1394.91|1390.91|37
1620480760000|2021-05-08 13:32:40|1397.24|1393.24|1397.7|1393.7|1397.92|1393.92|1396.86|1392.86|36
1620480770000|2021-05-08 13:32:50|1397.68|1393.68|1396.33|1392.33|1399.33|1395.33|1396.23|1392.23|36
1620480780000|2021-05-08 13:33:00|1396.45|1392.45|1396.27|1392.27|1397.07|1393.07|1395.86|1391.86|36
1620480790000|2021-05-08 13:33:10|1395.96|1391.96|1396.24|1392.24|1396.24|1392.24|1395.64|1391.64|34
1620480800000|2021-05-08 13:33:20|1396.75|1392.75|1396.13|1392.13|1396.86|1392.86|1396.13|1392.13|34
1620480810000|2021-05-08 13:33:30|1396.12|1392.12|1396.57|1392.57|1396.67|1392.67|1396.09|1392.09|30
1620480820000|2021-05-08 13:33:40|1396.58|1392.58|1396.51|1392.51|1396.61|1392.61|1396.24|1392.24|23
1620480830000|2021-05-08 13:33:50|1396.55|1392.55|1399.39|1395.39|1399.39|1395.39|1396.54|1392.54|31
1620480840000|2021-05-08 13:34:00|1399.4|1395.4|1400.77|1396.77|1400.93|1396.93|1399.35|1395.35|35
1620480850000|2021-05-08 13:34:10|1400.85|1396.85|1401.09|1397.09|1401.09|1397.09|1400.65|1396.65|28
1620480860000|2021-05-08 13:34:20|1401.11|1397.11|1401.39|1397.39|1401.51|1397.51|1401.1|1397.1|29
1620480870000|2021-05-08 13:34:30|1401.35|1397.35|1401.15|1397.15|1401.57|1397.57|1400.86|1396.86|34
1620480880000|2021-05-08 13:34:40|1401.29|1397.29|1402.98|1398.98|1403.16|1399.16|1401.29|1397.29|34
1620480890000|2021-05-08 13:34:50|1403.01|1399.01|1403.93|1399.93|1403.93|1399.93|1402.96|1398.96|31
1620480900000|2021-05-08 13:35:00|1403.98|1399.98|1407.63|1403.63|1407.64|1403.64|1403.8|1399.8|38
1620480910000|2021-05-08 13:35:10|1407.66|1403.66|1409.99|1405.99|1409.99|1405.99|1407.4|1403.4|35
1620480920000|2021-05-08 13:35:20|1410|1406|1410.44|1406.44|1412.53|1408.53|1410|1406|34
1620480930000|2021-05-08 13:35:30|1410.45|1406.45|1410.91|1406.91|1411.85|1407.85|1410.45|1406.45|38
1620480940000|2021-05-08 13:35:40|1411.04|1407.04|1410.37|1406.37|1411.25|1407.25|1410.37|1406.37|37
1620480950000|2021-05-08 13:35:50|1410.43|1406.43|1410.48|1406.48|1410.77|1406.77|1410.34|1406.34|27
1620480960000|2021-05-08 13:36:00|1410.26|1406.26|1409.99|1405.99|1410.37|1406.37|1409.99|1405.99|31
1620480970000|2021-05-08 13:36:10|1409.98|1405.98|1408.48|1404.48|1410.48|1406.48|1408.48|1404.48|36
1620480980000|2021-05-08 13:36:20|1408.12|1404.12|1409.98|1405.98|1410.19|1406.19|1407.97|1403.97|38
1620480990000|2021-05-08 13:36:30|1409.79|1405.79|1409.69|1405.69|1410.13|1406.13|1409.38|1405.38|36
1620481000000|2021-05-08 13:36:40|1409.73|1405.73|1409|1405|1410.1|1406.1|1409|1405|37
1620481010000|2021-05-08 13:36:50|1408.71|1404.71|1409.08|1405.08|1409.39|1405.39|1407.69|1403.69|39
1620481020000|2021-05-08 13:37:00|1409.09|1405.09|1407.8|1403.8|1409.16|1405.16|1407.8|1403.8|26
1620481030000|2021-05-08 13:37:10|1407.85|1403.85|1407.73|1403.73|1407.85|1403.85|1406.65|1402.65|35
1620481040000|2021-05-08 13:37:20|1407.75|1403.75|1407.33|1403.33|1407.81|1403.81|1406.95|1402.95|34
1620481050000|2021-05-08 13:37:30|1407.36|1403.36|1407.44|1403.44|1407.77|1403.77|1407.29|1403.29|28
1620481060000|2021-05-08 13:37:40|1407.43|1403.43|1405.56|1401.56|1407.43|1403.43|1405.54|1401.54|35
1620481070000|2021-05-08 13:37:50|1405.59|1401.59|1404.97|1400.97|1405.59|1401.59|1404.95|1400.95|33
1620481080000|2021-05-08 13:38:00|1404.96|1400.96|1404.75|1400.75|1405.01|1401.01|1404.73|1400.73|34
1620481090000|2021-05-08 13:38:10|1404.66|1400.66|1402.53|1398.53|1404.71|1400.71|1402.53|1398.53|32
1620481100000|2021-05-08 13:38:20|1402.19|1398.19|1402.18|1398.18|1403.2|1399.2|1402.15|1398.15|34
1620481110000|2021-05-08 13:38:30|1402.16|1398.16|1400.48|1396.48|1402.41|1398.41|1400.47|1396.47|35
1620481120000|2021-05-08 13:38:40|1400.62|1396.62|1397.48|1393.48|1401.29|1397.29|1397.37|1393.37|35
1620481130000|2021-05-08 13:38:50|1397.5|1393.5|1396.41|1392.41|1397.92|1393.92|1396.41|1392.41|37
1620481140000|2021-05-08 13:39:00|1396.25|1392.25|1398.81|1394.81|1399.2|1395.2|1396.25|1392.25|29
1620481150000|2021-05-08 13:39:10|1398.9|1394.9|1399.24|1395.24|1399.88|1395.88|1398.9|1394.9|28
1620481160000|2021-05-08 13:39:20|1399.19|1395.19|1400.08|1396.08|1400.43|1396.43|1399.19|1395.19|28
1620481170000|2021-05-08 13:39:30|1400.09|1396.09|1400.36|1396.36|1400.51|1396.51|1400.09|1396.09|30
1620481180000|2021-05-08 13:39:40|1400.37|1396.37|1401.43|1397.43|1401.68|1397.68|1400.37|1396.37|26
1620481190000|2021-05-08 13:39:50|1401.48|1397.48|1402.46|1398.46|1402.46|1398.46|1401.35|1397.35|26
1620481200000|2021-05-08 13:40:00|1402.47|1398.47|1403.6|1399.6|1403.97|1399.97|1402.22|1398.22|33
1620481210000|2021-05-08 13:40:10|1403.83|1399.83|1402.13|1398.13|1404.44|1400.44|1402.08|1398.08|37
1620481220000|2021-05-08 13:40:20|1402.22|1398.22|1403.49|1399.49|1403.72|1399.72|1402.22|1398.22|31
1620481230000|2021-05-08 13:40:30|1403.47|1399.47|1403.37|1399.37|1403.95|1399.95|1403.05|1399.05|30
1620481240000|2021-05-08 13:40:40|1403.33|1399.33|1400.47|1396.47|1403.33|1399.33|1400.47|1396.47|36
1620481250000|2021-05-08 13:40:50|1400.37|1396.37|1399.28|1395.28|1400.37|1396.37|1397.6|1393.6|39
1620481260000|2021-05-08 13:41:00|1399.17|1395.17|1397.74|1393.74|1399.74|1395.74|1397.34|1393.34|36
1620481270000|2021-05-08 13:41:10|1397.8|1393.8|1398.41|1394.41|1398.87|1394.87|1397.8|1393.8|36
1620481280000|2021-05-08 13:41:20|1398.53|1394.53|1398.26|1394.26|1398.6|1394.6|1397.65|1393.65|36
1620481290000|2021-05-08 13:41:30|1398.58|1394.58|1398.2|1394.2|1398.71|1394.71|1398.2|1394.2|32
1620481300000|2021-05-08 13:41:40|1398.05|1394.05|1399.19|1395.19|1399.19|1395.19|1397.27|1393.27|37
1620481310000|2021-05-08 13:41:50|1399.33|1395.33|1399.15|1395.15|1399.53|1395.53|1398.53|1394.53|33
1620481320000|2021-05-08 13:42:00|1399.06|1395.06|1398.38|1394.38|1399.06|1395.06|1397.96|1393.96|38
1620481330000|2021-05-08 13:42:10|1398.33|1394.33|1399.02|1395.02|1399.18|1395.18|1398.2|1394.2|34
1620481340000|2021-05-08 13:42:20|1399.05|1395.05|1399.78|1395.78|1399.92|1395.92|1399.03|1395.03|31
1620481350000|2021-05-08 13:42:30|1399.79|1395.79|1400.54|1396.54|1400.59|1396.59|1399.79|1395.79|27
1620481360000|2021-05-08 13:42:40|1401.17|1397.17|1400.82|1396.82|1401.75|1397.75|1400.68|1396.68|35
1620481370000|2021-05-08 13:42:50|1401.03|1397.03|1399.87|1395.87|1401.13|1397.13|1399.38|1395.38|36
1620481380000|2021-05-08 13:43:00|1399.86|1395.86|1399.3|1395.3|1400.37|1396.37|1399.09|1395.09|36
1620481390000|2021-05-08 13:43:10|1399.32|1395.32|1399.63|1395.63|1399.63|1395.63|1399.31|1395.31|32
1620481400000|2021-05-08 13:43:20|1399.72|1395.72|1399.47|1395.47|1399.81|1395.81|1399.47|1395.47|30
1620481410000|2021-05-08 13:43:30|1399.49|1395.49|1397.41|1393.41|1399.49|1395.49|1397.41|1393.41|36
1620481420000|2021-05-08 13:43:40|1397.32|1393.32|1397.4|1393.4|1397.44|1393.44|1396.78|1392.78|36
1620481430000|2021-05-08 13:43:50|1397.46|1393.46|1396.88|1392.88|1398.16|1394.16|1396.88|1392.88|36
1620481440000|2021-05-08 13:44:00|1396.96|1392.96|1396.92|1392.92|1397.18|1393.18|1396.23|1392.23|39
1620481450000|2021-05-08 13:44:10|1396.94|1392.94|1396.28|1392.28|1396.94|1392.94|1395.23|1391.23|36
1620481460000|2021-05-08 13:44:20|1396.51|1392.51|1395.25|1391.25|1396.51|1392.51|1395.17|1391.17|34
1620481470000|2021-05-08 13:44:30|1395.17|1391.17|1394.74|1390.74|1395.19|1391.19|1393.91|1389.91|35
1620481480000|2021-05-08 13:44:40|1394.73|1390.73|1395.34|1391.34|1395.6|1391.6|1394.53|1390.53|38
1620481490000|2021-05-08 13:44:50|1395.24|1391.24|1394.74|1390.74|1395.34|1391.34|1394.69|1390.69|36
1620481500000|2021-05-08 13:45:00|1394.91|1390.91|1396.12|1392.12|1397.1|1393.1|1394.91|1390.91|40
1620481510000|2021-05-08 13:45:10|1396.13|1392.13|1395.42|1391.42|1396.15|1392.15|1395.42|1391.42|29
1620481520000|2021-05-08 13:45:20|1395.58|1391.58|1396.25|1392.25|1397.1|1393.1|1395.58|1391.58|36
1620481530000|2021-05-08 13:45:30|1396.81|1392.81|1396.81|1392.81|1396.97|1392.97|1395.39|1391.39|37
1620481540000|2021-05-08 13:45:40|1396.74|1392.74|1396.13|1392.13|1396.74|1392.74|1395.9|1391.9|32
1620481550000|2021-05-08 13:45:50|1396.11|1392.11|1396.38|1392.38|1396.72|1392.72|1395.67|1391.67|36
1620481560000|2021-05-08 13:46:00|1396.28|1392.28|1397.49|1393.49|1397.71|1393.71|1396.24|1392.24|40
1620481570000|2021-05-08 13:46:10|1397.65|1393.65|1396.69|1392.69|1397.65|1393.65|1396.28|1392.28|33
1620481580000|2021-05-08 13:46:20|1396.7|1392.7|1397.3|1393.3|1397.3|1393.3|1396.47|1392.47|32
1620481590000|2021-05-08 13:46:30|1397.39|1393.39|1397.66|1393.66|1397.72|1393.72|1397.39|1393.39|30
1620481600000|2021-05-08 13:46:40|1397.73|1393.73|1397.36|1393.36|1397.73|1393.73|1397.34|1393.34|24
1620481610000|2021-05-08 13:46:50|1397.35|1393.35|1397.46|1393.46|1397.76|1393.76|1397.35|1393.35|32
1620481620000|2021-05-08 13:47:00|1397.47|1393.47|1397.47|1393.47|1397.69|1393.69|1397.39|1393.39|27
1620481630000|2021-05-08 13:47:10|1397.46|1393.46|1396.26|1392.26|1397.52|1393.52|1396.26|1392.26|37
1620481640000|2021-05-08 13:47:20|1396.25|1392.25|1396.45|1392.45|1396.68|1392.68|1396.04|1392.04|34
1620481650000|2021-05-08 13:47:30|1396.33|1392.33|1395.94|1391.94|1396.65|1392.65|1395.94|1391.94|38
1620481660000|2021-05-08 13:47:40|1395.95|1391.95|1395.02|1391.02|1395.95|1391.95|1394.54|1390.54|36
1620481670000|2021-05-08 13:47:50|1395|1391|1394.53|1390.53|1395.12|1391.12|1393.98|1389.98|37
1620481680000|2021-05-08 13:48:00|1394.6|1390.6|1395.1|1391.1|1395.38|1391.38|1394.46|1390.46|33
1620481690000|2021-05-08 13:48:10|1395.09|1391.09|1394.47|1390.47|1395.09|1391.09|1394.31|1390.31|31
1620481700000|2021-05-08 13:48:20|1394.49|1390.49|1393.53|1389.53|1394.49|1390.49|1393.15|1389.15|35
1620481710000|2021-05-08 13:48:30|1393.52|1389.52|1394.12|1390.12|1395.14|1391.14|1393.52|1389.52|31
1620481720000|2021-05-08 13:48:40|1394.13|1390.13|1394.9|1390.9|1395.1|1391.1|1394.13|1390.13|34
1620481730000|2021-05-08 13:48:50|1394.99|1390.99|1394.88|1390.88|1394.99|1390.99|1394.58|1390.58|31
1620481740000|2021-05-08 13:49:00|1394.84|1390.84|1396.63|1392.63|1396.74|1392.74|1394.63|1390.63|36
1620481750000|2021-05-08 13:49:10|1396.62|1392.62|1399.73|1395.73|1399.73|1395.73|1396.62|1392.62|32
1620481760000|2021-05-08 13:49:20|1399.67|1395.67|1400.99|1396.99|1401.42|1397.42|1399.67|1395.67|30
1620481770000|2021-05-08 13:49:30|1400.98|1396.98|1403.53|1399.53|1404.13|1400.13|1400.97|1396.97|34
1620481780000|2021-05-08 13:49:40|1403.38|1399.38|1403.53|1399.53|1403.73|1399.73|1402.89|1398.89|33
1620481790000|2021-05-08 13:49:50|1403.45|1399.45|1401.53|1397.53|1403.62|1399.62|1401.53|1397.53|33
1620481800000|2021-05-08 13:50:00|1401.54|1397.54|1402.72|1398.72|1402.72|1398.72|1401.07|1397.07|38
1620481810000|2021-05-08 13:50:10|1402.67|1398.67|1402.71|1398.71|1403.1|1399.1|1401.81|1397.81|38
1620481820000|2021-05-08 13:50:20|1402.76|1398.76|1402.91|1398.91|1403|1399|1402.76|1398.76|32
1620481830000|2021-05-08 13:50:30|1402.99|1398.99|1403.33|1399.33|1403.33|1399.33|1402.65|1398.65|28
1620481840000|2021-05-08 13:50:40|1403.28|1399.28|1403.83|1399.83|1403.88|1399.88|1403.28|1399.28|34
1620481850000|2021-05-08 13:50:50|1403.82|1399.82|1404.69|1400.69|1404.81|1400.81|1403.69|1399.69|32
1620481860000|2021-05-08 13:51:00|1404.7|1400.7|1404.09|1400.09|1404.8|1400.8|1404.02|1400.02|33
1620481870000|2021-05-08 13:51:10|1404.06|1400.06|1405.37|1401.37|1405.37|1401.37|1404|1400|34
1620481880000|2021-05-08 13:51:20|1405.33|1401.33|1404.31|1400.31|1405.46|1401.46|1404.22|1400.22|36
1620481890000|2021-05-08 13:51:30|1404.37|1400.37|1404.93|1400.93|1404.97|1400.97|1404.37|1400.37|30
1620481900000|2021-05-08 13:51:40|1404.94|1400.94|1404.93|1400.93|1405.54|1401.54|1404.9|1400.9|27
1620481910000|2021-05-08 13:51:50|1404.88|1400.88|1405.3|1401.3|1405.31|1401.31|1404.88|1400.88|29
1620481920000|2021-05-08 13:52:00|1405.29|1401.29|1404.09|1400.09|1405.29|1401.29|1403.74|1399.74|37
1620481930000|2021-05-08 13:52:10|1404.1|1400.1|1404.24|1400.24|1404.57|1400.57|1403.83|1399.83|36
1620481940000|2021-05-08 13:52:20|1404.27|1400.27|1402.64|1398.64|1404.27|1400.27|1402.58|1398.58|39
1620481950000|2021-05-08 13:52:30|1402.77|1398.77|1403.57|1399.57|1403.71|1399.71|1402.77|1398.77|19
1620481960000|2021-05-08 13:52:40|1403.5|1399.5|1403.89|1399.89|1403.89|1399.89|1403.48|1399.48|31
1620481970000|2021-05-08 13:52:50|1403.85|1399.85|1403.65|1399.65|1403.85|1399.85|1403.52|1399.52|34
1620481980000|2021-05-08 13:53:00|1403.52|1399.52|1404.25|1400.25|1404.25|1400.25|1403.51|1399.51|32
1620481990000|2021-05-08 13:53:10|1404.26|1400.26|1404.06|1400.06|1404.59|1400.59|1403.96|1399.96|32
1620482000000|2021-05-08 13:53:20|1404.07|1400.07|1404.92|1400.92|1404.92|1400.92|1404.07|1400.07|29
1620482010000|2021-05-08 13:53:30|1404.76|1400.76|1404.52|1400.52|1404.95|1400.95|1404.35|1400.35|27
1620482020000|2021-05-08 13:53:40|1405.13|1401.13|1405.19|1401.19|1405.54|1401.54|1405.02|1401.02|27
1620482030000|2021-05-08 13:53:50|1405.21|1401.21|1404.73|1400.73|1405.21|1401.21|1404.53|1400.53|36
1620482040000|2021-05-08 13:54:00|1404.67|1400.67|1403.97|1399.97|1404.67|1400.67|1403.49|1399.49|34
1620482050000|2021-05-08 13:54:10|1403.94|1399.94|1403.71|1399.71|1404.24|1400.24|1403.68|1399.68|31
1620482060000|2021-05-08 13:54:20|1403.69|1399.69|1401.82|1397.82|1403.72|1399.72|1401.79|1397.79|35
1620482070000|2021-05-08 13:54:30|1401.79|1397.79|1402.13|1398.13|1402.14|1398.14|1401.34|1397.34|29
1620482080000|2021-05-08 13:54:40|1401.93|1397.93|1401.61|1397.61|1402.53|1398.53|1401.59|1397.59|35
1620482090000|2021-05-08 13:54:50|1401.53|1397.53|1401.35|1397.35|1401.9|1397.9|1401.35|1397.35|32
1620482100000|2021-05-08 13:55:00|1401.31|1397.31|1400.92|1396.92|1401.44|1397.44|1400.84|1396.84|33
1620482110000|2021-05-08 13:55:10|1400.85|1396.85|1400.26|1396.26|1401.1|1397.1|1400.19|1396.19|32
1620482120000|2021-05-08 13:55:20|1400.3|1396.3|1399.49|1395.49|1400.35|1396.35|1399.49|1395.49|39
1620482130000|2021-05-08 13:55:30|1399.55|1395.55|1399.21|1395.21|1399.69|1395.69|1399.21|1395.21|31
1620482140000|2021-05-08 13:55:40|1399.16|1395.16|1399.7|1395.7|1399.96|1395.96|1398.96|1394.96|34
1620482150000|2021-05-08 13:55:50|1399.66|1395.66|1399.09|1395.09|1399.66|1395.66|1398.84|1394.84|36
1620482160000|2021-05-08 13:56:00|1399.11|1395.11|1399.43|1395.43|1399.8|1395.8|1399.11|1395.11|36
1620482170000|2021-05-08 13:56:10|1399.42|1395.42|1399.29|1395.29|1399.51|1395.51|1398.78|1394.78|36
1620482180000|2021-05-08 13:56:20|1399.3|1395.3|1399.76|1395.76|1399.97|1395.97|1399.26|1395.26|25
1620482190000|2021-05-08 13:56:30|1399.75|1395.75|1400.33|1396.33|1400.4|1396.4|1399.74|1395.74|26
1620482200000|2021-05-08 13:56:40|1400.35|1396.35|1400.74|1396.74|1400.85|1396.85|1400.22|1396.22|31
1620482210000|2021-05-08 13:56:50|1400.68|1396.68|1400.83|1396.83|1400.87|1396.87|1400.54|1396.54|29
1620482220000|2021-05-08 13:57:00|1400.84|1396.84|1400.59|1396.59|1401.02|1397.02|1400.48|1396.48|33
1620482230000|2021-05-08 13:57:10|1400.55|1396.55|1400.71|1396.71|1400.95|1396.95|1400.23|1396.23|33
1620482240000|2021-05-08 13:57:20|1400.85|1396.85|1400.84|1396.84|1400.92|1396.92|1400.62|1396.62|30
1620482250000|2021-05-08 13:57:30|1400.7|1396.7|1400.72|1396.72|1400.72|1396.72|1399.67|1395.67|28
1620482260000|2021-05-08 13:57:40|1400.73|1396.73|1400.86|1396.86|1401.19|1397.19|1400.73|1396.73|34
1620482270000|2021-05-08 13:57:50|1400.72|1396.72|1400.5|1396.5|1401.18|1397.18|1400.49|1396.49|35
1620482280000|2021-05-08 13:58:00|1400.55|1396.55|1399.75|1395.75|1400.57|1396.57|1399.67|1395.67|32
1620482290000|2021-05-08 13:58:10|1399.74|1395.74|1398.02|1394.02|1399.74|1395.74|1397.97|1393.97|35
1620482300000|2021-05-08 13:58:20|1398.08|1394.08|1398.8|1394.8|1398.8|1394.8|1398.02|1394.02|32
1620482310000|2021-05-08 13:58:30|1398.81|1394.81|1400.1|1396.1|1400.27|1396.27|1398.81|1394.81|36
1620482320000|2021-05-08 13:58:40|1400.18|1396.18|1400.68|1396.68|1400.83|1396.83|1400.18|1396.18|30
1620482330000|2021-05-08 13:58:50|1400.69|1396.69|1401.1|1397.1|1401.15|1397.15|1400.69|1396.69|33
1620482340000|2021-05-08 13:59:00|1401.01|1397.01|1401.31|1397.31|1401.31|1397.31|1400.76|1396.76|22
1620482350000|2021-05-08 13:59:10|1401.42|1397.42|1400.35|1396.35|1401.81|1397.81|1400.35|1396.35|33
1620482360000|2021-05-08 13:59:20|1400.33|1396.33|1401.03|1397.03|1401.32|1397.32|1400.26|1396.26|35
1620482370000|2021-05-08 13:59:30|1400.91|1396.91|1400.25|1396.25|1400.91|1396.91|1400.06|1396.06|36
1620482380000|2021-05-08 13:59:40|1400.27|1396.27|1399.36|1395.36|1400.44|1396.44|1399.33|1395.33|26
1620482390000|2021-05-08 13:59:50|1399.26|1395.26|1398.41|1394.41|1399.26|1395.26|1397.41|1393.41|35
1620482400000|2021-05-08 14:00:00|1398.38|1394.38|1398.05|1394.05|1398.38|1394.38|1397.9|1393.9|33
1620482410000|2021-05-08 14:00:10|1398.13|1394.13|1399.37|1395.37|1399.37|1395.37|1397.91|1393.91|37
1620482420000|2021-05-08 14:00:20|1399.55|1395.55|1399.95|1395.95|1400.07|1396.07|1399.51|1395.51|31
1620482430000|2021-05-08 14:00:30|1399.99|1395.99|1400.72|1396.72|1400.74|1396.74|1399.99|1395.99|32
1620482440000|2021-05-08 14:00:40|1400.75|1396.75|1404.3|1400.3|1404.36|1400.36|1400.69|1396.69|34
1620482450000|2021-05-08 14:00:50|1404.37|1400.37|1404.3|1400.3|1404.39|1400.39|1403.48|1399.48|37
1620482460000|2021-05-08 14:01:00|1404.32|1400.32|1405.78|1401.78|1405.78|1401.78|1404.02|1400.02|36
1620482470000|2021-05-08 14:01:10|1405.74|1401.74|1404.94|1400.94|1406.04|1402.04|1404.89|1400.89|30
1620482480000|2021-05-08 14:01:20|1404.95|1400.95|1404.53|1400.53|1405.44|1401.44|1404.27|1400.27|31
1620482490000|2021-05-08 14:01:30|1404.56|1400.56|1404.56|1400.56|1404.56|1400.56|1403.91|1399.91|36
1620482500000|2021-05-08 14:01:40|1404.58|1400.58|1404.66|1400.66|1405.35|1401.35|1404.02|1400.02|33
1620482510000|2021-05-08 14:01:50|1404.25|1400.25|1404.38|1400.38|1404.54|1400.54|1403.66|1399.66|34
1620482520000|2021-05-08 14:02:00|1404.4|1400.4|1402.95|1398.95|1404.48|1400.48|1402.95|1398.95|36
1620482530000|2021-05-08 14:02:10|1402.76|1398.76|1401.94|1397.94|1402.76|1398.76|1401.7|1397.7|35
1620482540000|2021-05-08 14:02:20|1401.95|1397.95|1400.94|1396.94|1402.12|1398.12|1400.94|1396.94|37
1620482550000|2021-05-08 14:02:30|1400.98|1396.98|1400.15|1396.15|1401.13|1397.13|1400.1|1396.1|40
1620482560000|2021-05-08 14:02:40|1400.17|1396.17|1399.22|1395.22|1400.43|1396.43|1398.83|1394.83|36
1620482570000|2021-05-08 14:02:50|1399.05|1395.05|1400.37|1396.37|1400.37|1396.37|1398.56|1394.56|39
1620482580000|2021-05-08 14:03:00|1400.47|1396.47|1402.09|1398.09|1402.37|1398.37|1399.71|1395.71|39
1620482590000|2021-05-08 14:03:10|1402.04|1398.04|1400.86|1396.86|1402.09|1398.09|1400.8|1396.8|36
1620482600000|2021-05-08 14:03:20|1400.91|1396.91|1399.42|1395.42|1400.99|1396.99|1399.42|1395.42|35
1620482610000|2021-05-08 14:03:30|1399.46|1395.46|1398.94|1394.94|1400.13|1396.13|1398.62|1394.62|36
1620482620000|2021-05-08 14:03:40|1398.78|1394.78|1397.23|1393.23|1398.86|1394.86|1397.23|1393.23|35
1620482630000|2021-05-08 14:03:50|1397.22|1393.22|1397.02|1393.02|1397.25|1393.25|1396.41|1392.41|33
1620482640000|2021-05-08 14:04:00|1396.95|1392.95|1396.5|1392.5|1397.59|1393.59|1396.39|1392.39|37
1620482650000|2021-05-08 14:04:10|1396.26|1392.26|1395.59|1391.59|1396.47|1392.47|1395.58|1391.58|35
1620482660000|2021-05-08 14:04:20|1395.52|1391.52|1394.3|1390.3|1395.52|1391.52|1394.17|1390.17|35
1620482670000|2021-05-08 14:04:30|1394.26|1390.26|1393.97|1389.97|1394.26|1390.26|1393.91|1389.91|35
1620482680000|2021-05-08 14:04:40|1393.94|1389.94|1391.92|1387.92|1393.94|1389.94|1391.92|1387.92|36
1620482690000|2021-05-08 14:04:50|1391.9|1387.9|1392.8|1388.8|1392.8|1388.8|1390.93|1386.93|39
1620482700000|2021-05-08 14:05:00|1392.85|1388.85|1393.64|1389.64|1394.41|1390.41|1392.85|1388.85|37
1620482710000|2021-05-08 14:05:10|1393.58|1389.58|1394.49|1390.49|1394.5|1390.5|1393.32|1389.32|36
1620482720000|2021-05-08 14:05:20|1394.5|1390.5|1394.63|1390.63|1394.78|1390.78|1394.26|1390.26|32
1620482730000|2021-05-08 14:05:30|1394.78|1390.78|1393.56|1389.56|1394.81|1390.81|1393.44|1389.44|34
1620482740000|2021-05-08 14:05:40|1393.52|1389.52|1393.41|1389.41|1393.52|1389.52|1392.75|1388.75|36
1620482750000|2021-05-08 14:05:50|1393.5|1389.5|1393.68|1389.68|1393.68|1389.68|1392.97|1388.97|32
1620482760000|2021-05-08 14:06:00|1393.54|1389.54|1393.1|1389.1|1393.61|1389.61|1392.98|1388.98|29
1620482770000|2021-05-08 14:06:10|1393.08|1389.08|1393.52|1389.52|1393.53|1389.53|1392.85|1388.85|38
1620482780000|2021-05-08 14:06:20|1393.51|1389.51|1395.4|1391.4|1395.5|1391.5|1393.51|1389.51|32
1620482790000|2021-05-08 14:06:30|1395.38|1391.38|1395.17|1391.17|1395.38|1391.38|1395.13|1391.13|34
1620482800000|2021-05-08 14:06:40|1395.38|1391.38|1395.67|1391.67|1395.9|1391.9|1395.1|1391.1|29
1620482810000|2021-05-08 14:06:50|1395.65|1391.65|1395.58|1391.58|1395.67|1391.67|1395.25|1391.25|30
1620482820000|2021-05-08 14:07:00|1395.54|1391.54|1395.98|1391.98|1396.02|1392.02|1395.44|1391.44|32
1620482830000|2021-05-08 14:07:10|1396.02|1392.02|1395.43|1391.43|1396.11|1392.11|1394.8|1390.8|23
1620482840000|2021-05-08 14:07:20|1395.29|1391.29|1395.69|1391.69|1395.71|1391.71|1395.29|1391.29|27
1620482850000|2021-05-08 14:07:30|1395.66|1391.66|1395.07|1391.07|1395.72|1391.72|1394.95|1390.95|35
1620482860000|2021-05-08 14:07:40|1395.19|1391.19|1396.09|1392.09|1396.32|1392.32|1395.14|1391.14|30
1620482870000|2021-05-08 14:07:50|1396.1|1392.1|1396.44|1392.44|1396.52|1392.52|1395.89|1391.89|27
1620482880000|2021-05-08 14:08:00|1396.46|1392.46|1398.08|1394.08|1398.2|1394.2|1396.46|1392.46|32
1620482890000|2021-05-08 14:08:10|1398.07|1394.07|1397.96|1393.96|1398.07|1394.07|1396.78|1392.78|31
1620482900000|2021-05-08 14:08:20|1397.95|1393.95|1398|1394|1398.17|1394.17|1397.95|1393.95|29
1620482910000|2021-05-08 14:08:30|1397.92|1393.92|1397.41|1393.41|1397.92|1393.92|1396.92|1392.92|24
1620482920000|2021-05-08 14:08:40|1397.44|1393.44|1397.74|1393.74|1397.8|1393.8|1397.41|1393.41|26
1620482930000|2021-05-08 14:08:50|1397.75|1393.75|1397.45|1393.45|1397.77|1393.77|1397.02|1393.02|33
1620482940000|2021-05-08 14:09:00|1397.48|1393.48|1397.01|1393.01|1397.48|1393.48|1397|1393|30
1620482950000|2021-05-08 14:09:10|1397.02|1393.02|1395.35|1391.35|1397.16|1393.16|1395.23|1391.23|33
1620482960000|2021-05-08 14:09:20|1395.24|1391.24|1394.48|1390.48|1395.24|1391.24|1394.34|1390.34|38
1620482970000|2021-05-08 14:09:30|1394.45|1390.45|1395.13|1391.13|1395.18|1391.18|1394.28|1390.28|34
1620482980000|2021-05-08 14:09:40|1395.11|1391.11|1394.72|1390.72|1395.36|1391.36|1394.53|1390.53|34
1620482990000|2021-05-08 14:09:50|1394.84|1390.84|1394.68|1390.68|1394.9|1390.9|1394.67|1390.67|32
1620483000000|2021-05-08 14:10:00|1394.67|1390.67|1394.61|1390.61|1394.98|1390.98|1394.61|1390.61|29
1620483010000|2021-05-08 14:10:10|1394.63|1390.63|1394.74|1390.74|1394.99|1390.99|1394.63|1390.63|36
1620483020000|2021-05-08 14:10:20|1394.72|1390.72|1394.38|1390.38|1395.02|1391.02|1394.38|1390.38|30
1620483030000|2021-05-08 14:10:30|1394.44|1390.44|1394.55|1390.55|1394.55|1390.55|1394.15|1390.15|30
1620483040000|2021-05-08 14:10:40|1394.53|1390.53|1394.2|1390.2|1394.53|1390.53|1393.95|1389.95|34
1620483050000|2021-05-08 14:10:50|1394.29|1390.29|1394.91|1390.91|1394.93|1390.93|1394.21|1390.21|32
1620483060000|2021-05-08 14:11:00|1395.01|1391.01|1394.28|1390.28|1395.25|1391.25|1394.26|1390.26|36
1620483070000|2021-05-08 14:11:10|1394.26|1390.26|1393.59|1389.59|1394.29|1390.29|1393.59|1389.59|34
1620483080000|2021-05-08 14:11:20|1393.6|1389.6|1393.01|1389.01|1393.6|1389.6|1392.94|1388.94|35
1620483090000|2021-05-08 14:11:30|1393.02|1389.02|1392.58|1388.58|1393.06|1389.06|1392.57|1388.57|25
1620483100000|2021-05-08 14:11:40|1392.57|1388.57|1390.24|1386.24|1392.57|1388.57|1389.45|1385.45|37
1620483110000|2021-05-08 14:11:50|1390.58|1386.58|1389.39|1385.39|1390.73|1386.73|1389.17|1385.17|39
1620483120000|2021-05-08 14:12:00|1389.42|1385.42|1388.42|1384.42|1389.42|1385.42|1388.32|1384.32|31
1620483130000|2021-05-08 14:12:10|1388.36|1384.36|1388.89|1384.89|1389.06|1385.06|1388.26|1384.26|33
1620483140000|2021-05-08 14:12:20|1388.85|1384.85|1388.16|1384.16|1388.85|1384.85|1388.11|1384.11|33
1620483150000|2021-05-08 14:12:30|1388.06|1384.06|1388.84|1384.84|1389.07|1385.07|1387.66|1383.66|32
1620483160000|2021-05-08 14:12:40|1388.82|1384.82|1387.89|1383.89|1388.82|1384.82|1387.62|1383.62|34
1620483170000|2021-05-08 14:12:50|1387.81|1383.81|1389.01|1385.01|1389.01|1385.01|1387.7|1383.7|35
1620483180000|2021-05-08 14:13:00|1389.09|1385.09|1389.6|1385.6|1389.61|1385.61|1389.09|1385.09|33
1620483190000|2021-05-08 14:13:10|1389.61|1385.61|1390.3|1386.3|1390.88|1386.88|1389.48|1385.48|35
1620483200000|2021-05-08 14:13:20|1390.29|1386.29|1388.78|1384.78|1390.31|1386.31|1388.6|1384.6|36
1620483210000|2021-05-08 14:13:30|1388.82|1384.82|1388.81|1384.81|1389.01|1385.01|1388.13|1384.13|33
1620483220000|2021-05-08 14:13:40|1388.83|1384.83|1389.22|1385.22|1389.77|1385.77|1388.83|1384.83|33
1620483230000|2021-05-08 14:13:50|1389.16|1385.16|1389.86|1385.86|1390.1|1386.1|1389.16|1385.16|30
1620483240000|2021-05-08 14:14:00|1389.78|1385.78|1388.91|1384.91|1389.83|1385.83|1388.88|1384.88|27
1620483250000|2021-05-08 14:14:10|1388.9|1384.9|1388.61|1384.61|1389.1|1385.1|1388.61|1384.61|36
1620483260000|2021-05-08 14:14:20|1388.64|1384.64|1387.84|1383.84|1388.71|1384.71|1387.72|1383.72|34
1620483270000|2021-05-08 14:14:30|1387.86|1383.86|1387.79|1383.79|1388.09|1384.09|1387.78|1383.78|33
1620483280000|2021-05-08 14:14:40|1387.76|1383.76|1388.23|1384.23|1388.35|1384.35|1387.76|1383.76|29
1620483290000|2021-05-08 14:14:50|1388.16|1384.16|1388.05|1384.05|1388.4|1384.4|1388.01|1384.01|29
1620483300000|2021-05-08 14:15:00|1388.09|1384.09|1388.69|1384.69|1388.69|1384.69|1388.07|1384.07|34
1620483310000|2021-05-08 14:15:10|1388.87|1384.87|1389.27|1385.27|1389.59|1385.59|1388.87|1384.87|34
1620483320000|2021-05-08 14:15:20|1389.33|1385.33|1390.32|1386.32|1390.32|1386.32|1389.33|1385.33|35
1620483330000|2021-05-08 14:15:30|1390.26|1386.26|1390.09|1386.09|1390.44|1386.44|1389.98|1385.98|38
1620483340000|2021-05-08 14:15:40|1390.15|1386.15|1390.45|1386.45|1390.56|1386.56|1390.15|1386.15|31
1620483350000|2021-05-08 14:15:50|1390.38|1386.38|1390.26|1386.26|1390.54|1386.54|1390.26|1386.26|23
1620483360000|2021-05-08 14:16:00|1390.22|1386.22|1391.35|1387.35|1391.36|1387.36|1390.2|1386.2|26
1620483370000|2021-05-08 14:16:10|1391.33|1387.33|1392.18|1388.18|1392.18|1388.18|1391.1|1387.1|33
1620483380000|2021-05-08 14:16:20|1392.12|1388.12|1394.02|1390.02|1394.05|1390.05|1392.12|1388.12|38
1620483390000|2021-05-08 14:16:30|1394.03|1390.03|1394.08|1390.08|1394.1|1390.1|1393.81|1389.81|26
1620483400000|2021-05-08 14:16:40|1394.12|1390.12|1393.93|1389.93|1394.29|1390.29|1393.93|1389.93|22
1620483410000|2021-05-08 14:16:50|1394|1390|1394.01|1390.01|1394.24|1390.24|1393.89|1389.89|28
1620483420000|2021-05-08 14:17:00|1393.99|1389.99|1392.03|1388.03|1394|1390|1392.02|1388.02|35
1620483430000|2021-05-08 14:17:10|1392.04|1388.04|1391.7|1387.7|1392.06|1388.06|1391.67|1387.67|36
1620483440000|2021-05-08 14:17:20|1391.68|1387.68|1391.84|1387.84|1391.84|1387.84|1391.42|1387.42|32
1620483450000|2021-05-08 14:17:30|1391.79|1387.79|1392.22|1388.22|1392.36|1388.36|1391.56|1387.56|35
1620483460000|2021-05-08 14:17:40|1392.18|1388.18|1391.97|1387.97|1392.18|1388.18|1391.92|1387.92|29
1620483470000|2021-05-08 14:17:50|1392|1388|1391.56|1387.56|1392.01|1388.01|1390.97|1386.97|26
1620483480000|2021-05-08 14:18:00|1391.61|1387.61|1391.71|1387.71|1391.73|1387.73|1391.55|1387.55|38
1620483490000|2021-05-08 14:18:10|1391.72|1387.72|1391.54|1387.54|1391.73|1387.73|1391.54|1387.54|27
1620483500000|2021-05-08 14:18:20|1391.35|1387.35|1391.12|1387.12|1391.38|1387.38|1390.92|1386.92|37
1620483510000|2021-05-08 14:18:30|1391.09|1387.09|1391.04|1387.04|1391.14|1387.14|1390.93|1386.93|26
1620483520000|2021-05-08 14:18:40|1391.02|1387.02|1389.78|1385.78|1391.02|1387.02|1389.73|1385.73|32
1620483530000|2021-05-08 14:18:50|1389.85|1385.85|1389.12|1385.12|1390.19|1386.19|1388.48|1384.48|33
1620483540000|2021-05-08 14:19:00|1389.17|1385.17|1389.01|1385.01|1389.22|1385.22|1388.29|1384.29|31
1620483550000|2021-05-08 14:19:10|1388.91|1384.91|1388.04|1384.04|1388.91|1384.91|1387.93|1383.93|33
1620483560000|2021-05-08 14:19:20|1388.07|1384.07|1387.49|1383.49|1388.13|1384.13|1387.49|1383.49|32
1620483570000|2021-05-08 14:19:30|1387.47|1383.47|1386.61|1382.61|1387.47|1383.47|1386.48|1382.48|36
1620483580000|2021-05-08 14:19:40|1386.54|1382.54|1385.93|1381.93|1386.65|1382.65|1385.88|1381.88|34
1620483590000|2021-05-08 14:19:50|1385.99|1381.99|1386.25|1382.25|1386.25|1382.25|1385.99|1381.99|31
1620483600000|2021-05-08 14:20:00|1386.21|1382.21|1385.55|1381.55|1386.21|1382.21|1385.43|1381.43|27
1620483610000|2021-05-08 14:20:10|1385.57|1381.57|1386.53|1382.53|1387.49|1383.49|1385.52|1381.52|36
1620483620000|2021-05-08 14:20:20|1386.5|1382.5|1387.63|1383.63|1387.77|1383.77|1386.5|1382.5|30
1620483630000|2021-05-08 14:20:30|1387.74|1383.74|1388.11|1384.11|1388.25|1384.25|1387.74|1383.74|34
1620483640000|2021-05-08 14:20:40|1388.12|1384.12|1388.75|1384.75|1388.93|1384.93|1388.06|1384.06|25
1620483650000|2021-05-08 14:20:50|1388.79|1384.79|1387.88|1383.88|1388.82|1384.82|1387.86|1383.86|35
1620483660000|2021-05-08 14:21:00|1387.87|1383.87|1387.44|1383.44|1388.05|1384.05|1387.29|1383.29|25
1620483670000|2021-05-08 14:21:10|1387.51|1383.51|1388.41|1384.41|1388.41|1384.41|1387|1383|24
1620483680000|2021-05-08 14:21:20|1388.38|1384.38|1389.15|1385.15|1389.24|1385.24|1388.29|1384.29|29
1620483690000|2021-05-08 14:21:30|1389.17|1385.17|1388.37|1384.37|1389.19|1385.19|1388.22|1384.22|29
1620483700000|2021-05-08 14:21:40|1388.38|1384.38|1387.96|1383.96|1388.39|1384.39|1387.96|1383.96|19
1620483710000|2021-05-08 14:21:50|1387.97|1383.97|1387.91|1383.91|1388.04|1384.04|1387.79|1383.79|29
1620483720000|2021-05-08 14:22:00|1387.93|1383.93|1388.49|1384.49|1388.52|1384.52|1387.71|1383.71|29
1620483730000|2021-05-08 14:22:10|1388.36|1384.36|1388.48|1384.48|1389.08|1385.08|1388.35|1384.35|31
1620483740000|2021-05-08 14:22:20|1388.58|1384.58|1389.31|1385.31|1389.33|1385.33|1388.58|1384.58|26
1620483750000|2021-05-08 14:22:30|1389.32|1385.32|1389.52|1385.52|1389.87|1385.87|1389.14|1385.14|26
1620483760000|2021-05-08 14:22:40|1389.46|1385.46|1389.55|1385.55|1389.76|1385.76|1389.46|1385.46|29
1620483770000|2021-05-08 14:22:50|1389.56|1385.56|1390.71|1386.71|1390.71|1386.71|1389.56|1385.56|31
1620483780000|2021-05-08 14:23:00|1390.72|1386.72|1390.34|1386.34|1390.73|1386.73|1390.34|1386.34|14
1620483790000|2021-05-08 14:23:10|1390.4|1386.4|1390.48|1386.48|1390.71|1386.71|1390.4|1386.4|25
1620483800000|2021-05-08 14:23:20|1390.42|1386.42|1390.68|1386.68|1390.8|1386.8|1390.26|1386.26|28
1620483810000|2021-05-08 14:23:30|1390.69|1386.69|1390.78|1386.78|1391|1387|1390.61|1386.61|17
1620483820000|2021-05-08 14:23:40|1390.81|1386.81|1390.76|1386.76|1390.81|1386.81|1390.68|1386.68|19
1620483830000|2021-05-08 14:23:50|1390.77|1386.77|1390.75|1386.75|1391.07|1387.07|1390.67|1386.67|28
1620483840000|2021-05-08 14:24:00|1390.78|1386.78|1390.3|1386.3|1391.15|1387.15|1390.29|1386.29|26
1620483850000|2021-05-08 14:24:10|1390.33|1386.33|1390.25|1386.25|1390.37|1386.37|1390.19|1386.19|32
1620483860000|2021-05-08 14:24:20|1390.21|1386.21|1390.14|1386.14|1390.41|1386.41|1390.14|1386.14|24
1620483870000|2021-05-08 14:24:30|1390.13|1386.13|1390.57|1386.57|1390.62|1386.62|1389.89|1385.89|22
1620483880000|2021-05-08 14:24:40|1390.52|1386.52|1390.88|1386.88|1391.11|1387.11|1390.29|1386.29|27
1620483890000|2021-05-08 14:24:50|1390.83|1386.83|1390.74|1386.74|1391.01|1387.01|1390.74|1386.74|25
1620483900000|2021-05-08 14:25:00|1390.79|1386.79|1391.3|1387.3|1391.3|1387.3|1390.79|1386.79|21
1620483910000|2021-05-08 14:25:10|1391.31|1387.31|1391.51|1387.51|1391.51|1387.51|1391.21|1387.21|23
1620483920000|2021-05-08 14:25:20|1391.52|1387.52|1391.5|1387.5|1391.53|1387.53|1391.46|1387.46|19
1620483930000|2021-05-08 14:25:30|1391.47|1387.47|1391.5|1387.5|1391.54|1387.54|1390.14|1386.14|29
1620483940000|2021-05-08 14:25:40|1391.54|1387.54|1391.04|1387.04|1391.64|1387.64|1390.67|1386.67|24
1620483950000|2021-05-08 14:25:50|1390.89|1386.89|1391.06|1387.06|1391.21|1387.21|1390.88|1386.88|20
1620483960000|2021-05-08 14:26:00|1391.05|1387.05|1391.21|1387.21|1391.39|1387.39|1390.92|1386.92|20
1620483970000|2021-05-08 14:26:10|1391.2|1387.2|1391.3|1387.3|1391.42|1387.42|1390.85|1386.85|30
1620483980000|2021-05-08 14:26:20|1391.31|1387.31|1391.39|1387.39|1391.82|1387.82|1391.3|1387.3|16
1620483990000|2021-05-08 14:26:30|1391.38|1387.38|1391.2|1387.2|1391.67|1387.67|1391.13|1387.13|30
1620484000000|2021-05-08 14:26:40|1391.63|1387.63|1391.09|1387.09|1391.72|1387.72|1391.05|1387.05|26
1620484010000|2021-05-08 14:26:50|1391.06|1387.06|1391|1387|1391.55|1387.55|1390.88|1386.88|32
1620484020000|2021-05-08 14:27:00|1391.07|1387.07|1391.19|1387.19|1391.65|1387.65|1390.99|1386.99|37
1620484030000|2021-05-08 14:27:10|1391.2|1387.2|1391.7|1387.7|1391.73|1387.73|1391.14|1387.14|32
1620484040000|2021-05-08 14:27:20|1391.68|1387.68|1391.71|1387.71|1391.81|1387.81|1391.68|1387.68|29
1620484050000|2021-05-08 14:27:30|1391.7|1387.7|1391.61|1387.61|1391.7|1387.7|1391.55|1387.55|26
1620484060000|2021-05-08 14:27:40|1391.62|1387.62|1391.48|1387.48|1391.63|1387.63|1391.41|1387.41|27
1620484070000|2021-05-08 14:27:50|1391.47|1387.47|1391.5|1387.5|1391.57|1387.57|1391.44|1387.44|31
1620484080000|2021-05-08 14:28:00|1391.48|1387.48|1391.11|1387.11|1391.52|1387.52|1391.07|1387.07|27
1620484090000|2021-05-08 14:28:10|1391.02|1387.02|1390.93|1386.93|1391.19|1387.19|1390.74|1386.74|30
1620484100000|2021-05-08 14:28:20|1390.94|1386.94|1391.04|1387.04|1391.06|1387.06|1390.94|1386.94|25
1620484110000|2021-05-08 14:28:30|1391.03|1387.03|1391.25|1387.25|1391.37|1387.37|1390.83|1386.83|30
1620484120000|2021-05-08 14:28:40|1391.26|1387.26|1391.34|1387.34|1391.43|1387.43|1390.93|1386.93|32
1620484130000|2021-05-08 14:28:50|1391.38|1387.38|1391.34|1387.34|1391.4|1387.4|1391.27|1387.27|24
1620484140000|2021-05-08 14:29:00|1391.35|1387.35|1390.87|1386.87|1391.38|1387.38|1390.85|1386.85|26
1620484150000|2021-05-08 14:29:10|1390.88|1386.88|1391.11|1387.11|1391.11|1387.11|1390.76|1386.76|32
1620484160000|2021-05-08 14:29:20|1391.23|1387.23|1391.3|1387.3|1391.31|1387.31|1391.23|1387.23|22
1620484170000|2021-05-08 14:29:30|1391.29|1387.29|1391.21|1387.21|1391.29|1387.29|1391.19|1387.19|20
1620484180000|2021-05-08 14:29:40|1391.2|1387.2|1391.27|1387.27|1391.3|1387.3|1391.2|1387.2|27
1620484190000|2021-05-08 14:29:50|1391.28|1387.28|1391.25|1387.25|1391.35|1387.35|1391.25|1387.25|29
1620484200000|2021-05-08 14:30:00|1391.24|1387.24|1392.53|1388.53|1392.6|1388.6|1391.23|1387.23|32
1620484210000|2021-05-08 14:30:10|1392.54|1388.54|1392.83|1388.83|1392.86|1388.86|1392.45|1388.45|33
1620484220000|2021-05-08 14:30:20|1393.02|1389.02|1394.28|1390.28|1394.28|1390.28|1392.97|1388.97|30
1620484230000|2021-05-08 14:30:30|1394.29|1390.29|1395.54|1391.54|1395.54|1391.54|1394.2|1390.2|33
1620484240000|2021-05-08 14:30:40|1395.5|1391.5|1396.75|1392.75|1396.75|1392.75|1395.5|1391.5|32
1620484250000|2021-05-08 14:30:50|1396.94|1392.94|1397.02|1393.02|1397.22|1393.22|1396.88|1392.88|37
1620484260000|2021-05-08 14:31:00|1397.05|1393.05|1396.39|1392.39|1397.05|1393.05|1396.35|1392.35|37
1620484270000|2021-05-08 14:31:10|1396.42|1392.42|1397|1393|1397.19|1393.19|1396.42|1392.42|33
1620484280000|2021-05-08 14:31:20|1397.08|1393.08|1398.69|1394.69|1398.69|1394.69|1397.08|1393.08|34
1620484290000|2021-05-08 14:31:30|1398.7|1394.7|1399.18|1395.18|1399.4|1395.4|1398.19|1394.19|36
1620484300000|2021-05-08 14:31:40|1399.2|1395.2|1399.56|1395.56|1399.56|1395.56|1399.2|1395.2|28
1620484310000|2021-05-08 14:31:50|1399.48|1395.48|1399.46|1395.46|1399.72|1395.72|1399.39|1395.39|20
1620484320000|2021-05-08 14:32:00|1399.48|1395.48|1399.98|1395.98|1400.15|1396.15|1399.48|1395.48|34
1620484330000|2021-05-08 14:32:10|1399.71|1395.71|1400.92|1396.92|1401.12|1397.12|1399.71|1395.71|38
1620484340000|2021-05-08 14:32:20|1400.98|1396.98|1401.76|1397.76|1401.76|1397.76|1400.98|1396.98|26
1620484350000|2021-05-08 14:32:30|1402|1398|1402.4|1398.4|1402.48|1398.48|1402|1398|29
1620484360000|2021-05-08 14:32:40|1402.36|1398.36|1400.34|1396.34|1403.05|1399.05|1400.21|1396.21|36
1620484370000|2021-05-08 14:32:50|1400.44|1396.44|1400.13|1396.13|1400.44|1396.44|1399.92|1395.92|36
1620484380000|2021-05-08 14:33:00|1400.21|1396.21|1400.24|1396.24|1400.37|1396.37|1400.04|1396.04|37
1620484390000|2021-05-08 14:33:10|1400.23|1396.23|1401.38|1397.38|1401.38|1397.38|1400.21|1396.21|26
1620484400000|2021-05-08 14:33:20|1401.39|1397.39|1400.7|1396.7|1401.39|1397.39|1400.7|1396.7|36
1620484410000|2021-05-08 14:33:30|1400.57|1396.57|1400.61|1396.61|1400.61|1396.61|1400.32|1396.32|26
1620484420000|2021-05-08 14:33:40|1400.63|1396.63|1399.63|1395.63|1400.63|1396.63|1399.62|1395.62|35
1620484430000|2021-05-08 14:33:50|1399.64|1395.64|1398.66|1394.66|1399.64|1395.64|1398.59|1394.59|35
1620484440000|2021-05-08 14:34:00|1398.7|1394.7|1398.89|1394.89|1399.2|1395.2|1398.7|1394.7|30
1620484450000|2021-05-08 14:34:10|1398.9|1394.9|1399.09|1395.09|1399.14|1395.14|1398.9|1394.9|35
1620484460000|2021-05-08 14:34:20|1399.12|1395.12|1398.84|1394.84|1399.21|1395.21|1398.84|1394.84|36
1620484470000|2021-05-08 14:34:30|1398.82|1394.82|1398.92|1394.92|1398.94|1394.94|1398.76|1394.76|29
1620484480000|2021-05-08 14:34:40|1398.94|1394.94|1398.92|1394.92|1398.97|1394.97|1398.9|1394.9|27
1620484490000|2021-05-08 14:34:50|1398.9|1394.9|1398.92|1394.92|1399|1395|1398.9|1394.9|30
1620484500000|2021-05-08 14:35:00|1398.93|1394.93|1400.52|1396.52|1400.56|1396.56|1398.93|1394.93|28
1620484510000|2021-05-08 14:35:10|1400.53|1396.53|1400.58|1396.58|1400.58|1396.58|1400.33|1396.33|14
1620484520000|2021-05-08 14:35:20|1400.55|1396.55|1401.76|1397.76|1401.78|1397.78|1400.55|1396.55|35
1620484530000|2021-05-08 14:35:30|1401.67|1397.67|1400.09|1396.09|1401.76|1397.76|1400.03|1396.03|36
1620484540000|2021-05-08 14:35:40|1400.14|1396.14|1400.85|1396.85|1400.85|1396.85|1400.1|1396.1|35
1620484550000|2021-05-08 14:35:50|1400.83|1396.83|1400.61|1396.61|1400.98|1396.98|1400.61|1396.61|29
1620484560000|2021-05-08 14:36:00|1400.44|1396.44|1401.21|1397.21|1401.21|1397.21|1400.44|1396.44|29
1620484570000|2021-05-08 14:36:10|1401.27|1397.27|1402.09|1398.09|1402.16|1398.16|1401.27|1397.27|33
1620484580000|2021-05-08 14:36:20|1402.08|1398.08|1401.37|1397.37|1402.08|1398.08|1401.18|1397.18|34
1620484590000|2021-05-08 14:36:30|1401.41|1397.41|1401.75|1397.75|1401.75|1397.75|1401.4|1397.4|24
1620484600000|2021-05-08 14:36:40|1401.74|1397.74|1401.63|1397.63|1401.76|1397.76|1401.57|1397.57|25
1620484610000|2021-05-08 14:36:50|1401.67|1397.67|1401.93|1397.93|1402.09|1398.09|1401.57|1397.57|29
1620484620000|2021-05-08 14:37:00|1401.95|1397.95|1402|1398|1402.28|1398.28|1401.9|1397.9|36
1620484630000|2021-05-08 14:37:10|1401.42|1397.42|1401.18|1397.18|1401.8|1397.8|1401.14|1397.14|34
1620484640000|2021-05-08 14:37:20|1401.22|1397.22|1401.69|1397.69|1401.71|1397.71|1401.19|1397.19|31
1620484650000|2021-05-08 14:37:30|1401.68|1397.68|1401.85|1397.85|1401.91|1397.91|1401.68|1397.68|27
1620484660000|2021-05-08 14:37:40|1401.83|1397.83|1401.81|1397.81|1401.84|1397.84|1401.52|1397.52|33
1620484670000|2021-05-08 14:37:50|1401.84|1397.84|1401.83|1397.83|1401.87|1397.87|1401.79|1397.79|30
1620484680000|2021-05-08 14:38:00|1401.82|1397.82|1401.74|1397.74|1401.88|1397.88|1401.74|1397.74|29
1620484690000|2021-05-08 14:38:10|1401.72|1397.72|1401.67|1397.67|1401.72|1397.72|1401.59|1397.59|31
1620484700000|2021-05-08 14:38:20|1401.65|1397.65|1401.68|1397.68|1401.69|1397.69|1401.62|1397.62|33
1620484710000|2021-05-08 14:38:30|1401.66|1397.66|1401.93|1397.93|1401.94|1397.94|1401.66|1397.66|21
1620484720000|2021-05-08 14:38:40|1401.9|1397.9|1401.73|1397.73|1402.05|1398.05|1401.56|1397.56|30
1620484730000|2021-05-08 14:38:50|1401.74|1397.74|1400.47|1396.47|1401.74|1397.74|1400.47|1396.47|37
1620484740000|2021-05-08 14:39:00|1400.39|1396.39|1399.34|1395.34|1400.39|1396.39|1399.28|1395.28|32
1620484750000|2021-05-08 14:39:10|1399.32|1395.32|1398.65|1394.65|1399.33|1395.33|1398.65|1394.65|31
1620484760000|2021-05-08 14:39:20|1398.61|1394.61|1398.86|1394.86|1398.86|1394.86|1398.4|1394.4|30
1620484770000|2021-05-08 14:39:30|1398.87|1394.87|1399.25|1395.25|1399.27|1395.27|1398.66|1394.66|29
1620484780000|2021-05-08 14:39:40|1399.28|1395.28|1400.41|1396.41|1401.03|1397.03|1399.28|1395.28|34
1620484790000|2021-05-08 14:39:50|1400.3|1396.3|1400.48|1396.48|1400.76|1396.76|1400.23|1396.23|32
1620484800000|2021-05-08 14:40:00|1400.45|1396.45|1400.58|1396.58|1400.58|1396.58|1400.42|1396.42|22
1620484810000|2021-05-08 14:40:10|1400.61|1396.61|1400.14|1396.14|1400.83|1396.83|1400.01|1396.01|30
1620484820000|2021-05-08 14:40:20|1400.15|1396.15|1400.46|1396.46|1400.46|1396.46|1400.14|1396.14|19
1620484830000|2021-05-08 14:40:30|1400.57|1396.57|1401.38|1397.38|1401.4|1397.4|1400.57|1396.57|30
1620484840000|2021-05-08 14:40:40|1401.36|1397.36|1401.34|1397.34|1401.63|1397.63|1401.34|1397.34|29
1620484850000|2021-05-08 14:40:50|1401.35|1397.35|1401.46|1397.46|1401.5|1397.5|1401.35|1397.35|29
1620484860000|2021-05-08 14:41:00|1401.49|1397.49|1401.47|1397.47|1401.5|1397.5|1401.39|1397.39|29
1620484870000|2021-05-08 14:41:10|1401.44|1397.44|1402.18|1398.18|1402.18|1398.18|1401.43|1397.43|28
1620484880000|2021-05-08 14:41:20|1402.15|1398.15|1402.72|1398.72|1402.78|1398.78|1402.15|1398.15|26
1620484890000|2021-05-08 14:41:30|1402.64|1398.64|1401.99|1397.99|1402.72|1398.72|1401.92|1397.92|35
1620484900000|2021-05-08 14:41:40|1402.13|1398.13|1401.59|1397.59|1402.58|1398.58|1401.41|1397.41|34
1620484910000|2021-05-08 14:41:50|1401.61|1397.61|1401.94|1397.94|1401.99|1397.99|1401.54|1397.54|35
1620484920000|2021-05-08 14:42:00|1401.93|1397.93|1401.78|1397.78|1401.98|1397.98|1401.7|1397.7|34
1620484930000|2021-05-08 14:42:10|1401.79|1397.79|1401.89|1397.89|1401.9|1397.9|1401.69|1397.69|19
1620484940000|2021-05-08 14:42:20|1401.9|1397.9|1401.02|1397.02|1402.01|1398.01|1400.99|1396.99|30
1620484950000|2021-05-08 14:42:30|1401.03|1397.03|1399.52|1395.52|1401.03|1397.03|1399.45|1395.45|34
1620484960000|2021-05-08 14:42:40|1399.53|1395.53|1398.9|1394.9|1399.68|1395.68|1398.9|1394.9|36
1620484970000|2021-05-08 14:42:50|1398.93|1394.93|1398.38|1394.38|1398.93|1394.93|1398.38|1394.38|35
1620484980000|2021-05-08 14:43:00|1398.49|1394.49|1398.61|1394.61|1398.63|1394.63|1398.35|1394.35|34
1620484990000|2021-05-08 14:43:10|1398.62|1394.62|1397.95|1393.95|1398.84|1394.84|1397.9|1393.9|36
1620485000000|2021-05-08 14:43:20|1397.9|1393.9|1398.03|1394.03|1398.16|1394.16|1397.83|1393.83|34
1620485010000|2021-05-08 14:43:30|1398.04|1394.04|1397.67|1393.67|1398.12|1394.12|1396.98|1392.98|40
1620485020000|2021-05-08 14:43:40|1397.65|1393.65|1398.32|1394.32|1398.32|1394.32|1397.58|1393.58|33
1620485030000|2021-05-08 14:43:50|1398.33|1394.33|1398.78|1394.78|1398.82|1394.82|1398.3|1394.3|37
1620485040000|2021-05-08 14:44:00|1399.2|1395.2|1400.8|1396.8|1401.05|1397.05|1398.96|1394.96|34
1620485050000|2021-05-08 14:44:10|1400.79|1396.79|1400.79|1396.79|1400.85|1396.85|1400.32|1396.32|32
1620485060000|2021-05-08 14:44:20|1400.77|1396.77|1400.99|1396.99|1400.99|1396.99|1400.24|1396.24|35
1620485070000|2021-05-08 14:44:30|1401|1397|1400.87|1396.87|1401.19|1397.19|1400.73|1396.73|31
1620485080000|2021-05-08 14:44:40|1400.88|1396.88|1400.98|1396.98|1400.99|1396.99|1400.79|1396.79|30
1620485090000|2021-05-08 14:44:50|1400.99|1396.99|1401.22|1397.22|1401.22|1397.22|1400.98|1396.98|30
1620485100000|2021-05-08 14:45:00|1401.18|1397.18|1401.52|1397.52|1401.57|1397.57|1401.12|1397.12|33
1620485110000|2021-05-08 14:45:10|1401.64|1397.64|1401.54|1397.54|1401.66|1397.66|1401.28|1397.28|34
1620485120000|2021-05-08 14:45:20|1401.52|1397.52|1401.49|1397.49|1401.64|1397.64|1401.38|1397.38|28
1620485130000|2021-05-08 14:45:30|1401.53|1397.53|1402.02|1398.02|1402.02|1398.02|1401.43|1397.43|26
1620485140000|2021-05-08 14:45:40|1402.04|1398.04|1402.14|1398.14|1402.21|1398.21|1402.01|1398.01|17
1620485150000|2021-05-08 14:45:50|1402.16|1398.16|1402.9|1398.9|1402.95|1398.95|1402.16|1398.16|31
1620485160000|2021-05-08 14:46:00|1402.88|1398.88|1403.52|1399.52|1403.59|1399.59|1402.88|1398.88|25
1620485170000|2021-05-08 14:46:10|1403.48|1399.48|1403.37|1399.37|1403.66|1399.66|1403.29|1399.29|31
1620485180000|2021-05-08 14:46:20|1403.38|1399.38|1403.25|1399.25|1403.39|1399.39|1402.34|1398.34|30
1620485190000|2021-05-08 14:46:30|1403.17|1399.17|1403.22|1399.22|1403.27|1399.27|1403.14|1399.14|22
1620485200000|2021-05-08 14:46:40|1403.24|1399.24|1403.33|1399.33|1403.33|1399.33|1403.22|1399.22|28
1620485210000|2021-05-08 14:46:50|1403.24|1399.24|1403.33|1399.33|1403.47|1399.47|1403.24|1399.24|24
1620485220000|2021-05-08 14:47:00|1403.31|1399.31|1402.86|1398.86|1403.31|1399.31|1402.31|1398.31|20
1620485230000|2021-05-08 14:47:10|1402.87|1398.87|1403.56|1399.56|1403.64|1399.64|1402.87|1398.87|31
1620485240000|2021-05-08 14:47:20|1403.57|1399.57|1403.55|1399.55|1403.61|1399.61|1403.53|1399.53|19
1620485250000|2021-05-08 14:47:30|1403.63|1399.63|1404.05|1400.05|1404.08|1400.08|1403.5|1399.5|24
1620485260000|2021-05-08 14:47:40|1404.11|1400.11|1404.73|1400.73|1405.1|1401.1|1404.05|1400.05|30
1620485270000|2021-05-08 14:47:50|1404.96|1400.96|1404.68|1400.68|1404.99|1400.99|1404.6|1400.6|26
1620485280000|2021-05-08 14:48:00|1404.73|1400.73|1405.29|1401.29|1405.37|1401.37|1404.67|1400.67|30
1620485290000|2021-05-08 14:48:10|1405.31|1401.31|1405.95|1401.95|1405.97|1401.97|1405.28|1401.28|19
1620485300000|2021-05-08 14:48:20|1405.96|1401.96|1406.39|1402.39|1406.64|1402.64|1405.96|1401.96|32
1620485310000|2021-05-08 14:48:30|1406.4|1402.4|1406.06|1402.06|1406.45|1402.45|1406.05|1402.05|34
1620485320000|2021-05-08 14:48:40|1406.08|1402.08|1406.19|1402.19|1406.19|1402.19|1406.01|1402.01|34
1620485330000|2021-05-08 14:48:50|1406.15|1402.15|1406.14|1402.14|1406.27|1402.27|1406.13|1402.13|30
1620485340000|2021-05-08 14:49:00|1406.11|1402.11|1405.86|1401.86|1406.11|1402.11|1405.54|1401.54|34
1620485350000|2021-05-08 14:49:10|1405.84|1401.84|1405.9|1401.9|1406.09|1402.09|1405.84|1401.84|28
1620485360000|2021-05-08 14:49:20|1405.93|1401.93|1406.26|1402.26|1406.3|1402.3|1405.91|1401.91|30
1620485370000|2021-05-08 14:49:30|1406.21|1402.21|1406.25|1402.25|1406.32|1402.32|1406.19|1402.19|31
1620485380000|2021-05-08 14:49:40|1406.24|1402.24|1406.1|1402.1|1406.24|1402.24|1405.71|1401.71|32
1620485390000|2021-05-08 14:49:50|1406.11|1402.11|1406.17|1402.17|1406.19|1402.19|1405.99|1401.99|32
1620485400000|2021-05-08 14:50:00|1406.16|1402.16|1406.18|1402.18|1406.26|1402.26|1406.13|1402.13|22
1620485410000|2021-05-08 14:50:10|1406.17|1402.17|1406.44|1402.44|1406.44|1402.44|1406.17|1402.17|24
1620485420000|2021-05-08 14:50:20|1406.61|1402.61|1406.36|1402.36|1406.9|1402.9|1406.36|1402.36|23
1620485430000|2021-05-08 14:50:30|1406.37|1402.37|1406.47|1402.47|1406.56|1402.56|1406.28|1402.28|32
1620485440000|2021-05-08 14:50:40|1406.46|1402.46|1406.54|1402.54|1406.62|1402.62|1406.44|1402.44|27
1620485450000|2021-05-08 14:50:50|1406.52|1402.52|1406.51|1402.51|1406.59|1402.59|1406.45|1402.45|25
1620485460000|2021-05-08 14:51:00|1406.5|1402.5|1406.51|1402.51|1406.54|1402.54|1406.42|1402.42|20
1620485470000|2021-05-08 14:51:10|1406.53|1402.53|1406.51|1402.51|1406.57|1402.57|1406.43|1402.43|17
1620485480000|2021-05-08 14:51:20|1406.48|1402.48|1406|1402|1406.48|1402.48|1406|1402|29
1620485490000|2021-05-08 14:51:30|1405.96|1401.96|1406.07|1402.07|1406.09|1402.09|1405.56|1401.56|34
1620485500000|2021-05-08 14:51:40|1406.09|1402.09|1406.1|1402.1|1406.15|1402.15|1405.95|1401.95|30
1620485510000|2021-05-08 14:51:50|1406.13|1402.13|1405.78|1401.78|1406.14|1402.14|1405.61|1401.61|33
1620485520000|2021-05-08 14:52:00|1405.8|1401.8|1405.61|1401.61|1405.84|1401.84|1405.24|1401.24|35
1620485530000|2021-05-08 14:52:10|1405.62|1401.62|1406.07|1402.07|1406.07|1402.07|1405.6|1401.6|28
1620485540000|2021-05-08 14:52:20|1406.1|1402.1|1406.07|1402.07|1406.14|1402.14|1406.03|1402.03|32
1620485550000|2021-05-08 14:52:30|1406.09|1402.09|1405.86|1401.86|1406.15|1402.15|1405.86|1401.86|29
1620485560000|2021-05-08 14:52:40|1405.87|1401.87|1405.94|1401.94|1405.94|1401.94|1404.98|1400.98|32
1620485570000|2021-05-08 14:52:50|1405.96|1401.96|1406.06|1402.06|1406.07|1402.07|1405.96|1401.96|26
1620485580000|2021-05-08 14:53:00|1406.07|1402.07|1406.98|1402.98|1407|1403|1406.03|1402.03|23
1620485590000|2021-05-08 14:53:10|1406.99|1402.99|1406.63|1402.63|1406.99|1402.99|1405.18|1401.18|32
1620485600000|2021-05-08 14:53:20|1406.64|1402.64|1406.74|1402.74|1406.81|1402.81|1406.53|1402.53|28
1620485610000|2021-05-08 14:53:30|1406.78|1402.78|1407.05|1403.05|1407.72|1403.72|1406.73|1402.73|35
1620485620000|2021-05-08 14:53:40|1407.03|1403.03|1407.19|1403.19|1407.3|1403.3|1406.86|1402.86|30
1620485630000|2021-05-08 14:53:50|1407.17|1403.17|1407.75|1403.75|1407.84|1403.84|1406.91|1402.91|27
1620485640000|2021-05-08 14:54:00|1407.76|1403.76|1408.03|1404.03|1408.4|1404.4|1407.76|1403.76|28
1620485650000|2021-05-08 14:54:10|1408.05|1404.05|1408.47|1404.47|1408.47|1404.47|1408.03|1404.03|31
1620485660000|2021-05-08 14:54:20|1408.48|1404.48|1408.52|1404.52|1408.52|1404.52|1408.48|1404.48|7
1620485670000|2021-05-08 14:54:30|1408.49|1404.49|1408.23|1404.23|1408.49|1404.49|1408.19|1404.19|27
1620485680000|2021-05-08 14:54:40|1408.27|1404.27|1408.27|1404.27|1408.36|1404.36|1408.19|1404.19|28
1620485690000|2021-05-08 14:54:50|1408.24|1404.24|1408.41|1404.41|1408.45|1404.45|1408.22|1404.22|17
1620485700000|2021-05-08 14:55:00|1408.32|1404.32|1408.84|1404.84|1408.84|1404.84|1408.32|1404.32|27
1620485710000|2021-05-08 14:55:10|1408.87|1404.87|1408.88|1404.88|1408.94|1404.94|1408.84|1404.84|13
1620485720000|2021-05-08 14:55:20|1408.9|1404.9|1408.97|1404.97|1409.03|1405.03|1408.89|1404.89|22
1620485730000|2021-05-08 14:55:30|1408.96|1404.96|1409|1405|1409.04|1405.04|1408.94|1404.94|21
1620485740000|2021-05-08 14:55:40|1408.95|1404.95|1409.64|1405.64|1409.64|1405.64|1408.94|1404.94|26
1620485750000|2021-05-08 14:55:50|1409.74|1405.74|1409.96|1405.96|1410.1|1406.1|1409.64|1405.64|24
1620485760000|2021-05-08 14:56:00|1410|1406|1410.73|1406.73|1410.86|1406.86|1410|1406|29
1620485770000|2021-05-08 14:56:10|1410.74|1406.74|1410.76|1406.76|1410.76|1406.76|1410.65|1406.65|27
1620485780000|2021-05-08 14:56:20|1410.65|1406.65|1411.55|1407.55|1411.57|1407.57|1410.65|1406.65|16
1620485790000|2021-05-08 14:56:30|1411.56|1407.56|1410.09|1406.09|1411.56|1407.56|1410.09|1406.09|16
1620485800000|2021-05-08 14:56:40|1410.17|1406.17|1410.23|1406.23|1410.23|1406.23|1409.64|1405.64|30
1620485810000|2021-05-08 14:56:50|1410.21|1406.21|1409.67|1405.67|1410.22|1406.22|1409.58|1405.58|29
1620485820000|2021-05-08 14:57:00|1409.7|1405.7|1410.11|1406.11|1410.11|1406.11|1409.66|1405.66|36
1620485830000|2021-05-08 14:57:10|1410.12|1406.12|1411.08|1407.08|1411.12|1407.12|1410.12|1406.12|22
1620485840000|2021-05-08 14:57:20|1411.09|1407.09|1410.08|1406.08|1411.09|1407.09|1410.08|1406.08|31
1620485850000|2021-05-08 14:57:30|1410.04|1406.04|1409.81|1405.81|1410.09|1406.09|1409.72|1405.72|32
1620485860000|2021-05-08 14:57:40|1409.78|1405.78|1409.56|1405.56|1409.81|1405.81|1409.56|1405.56|29
1620485870000|2021-05-08 14:57:50|1409.61|1405.61|1408.96|1404.96|1409.69|1405.69|1408.95|1404.95|27
1620485880000|2021-05-08 14:58:00|1408.95|1404.95|1408.85|1404.85|1408.97|1404.97|1408.83|1404.83|25
1620485890000|2021-05-08 14:58:10|1408.82|1404.82|1406.61|1402.61|1408.82|1404.82|1405.92|1401.92|34
1620485900000|2021-05-08 14:58:20|1406.53|1402.53|1406.65|1402.65|1407.19|1403.19|1406|1402|33
1620485910000|2021-05-08 14:58:30|1406.85|1402.85|1402.86|1398.86|1406.85|1402.85|1402.74|1398.74|34
1620485920000|2021-05-08 14:58:40|1402.83|1398.83|1402.22|1398.22|1402.84|1398.84|1402.16|1398.16|38
1620485930000|2021-05-08 14:58:50|1402.27|1398.27|1402.02|1398.02|1402.28|1398.28|1401.94|1397.94|28
1620485940000|2021-05-08 14:59:00|1402.01|1398.01|1402.64|1398.64|1402.74|1398.74|1402.01|1398.01|30
1620485950000|2021-05-08 14:59:10|1402.38|1398.38|1402.13|1398.13|1402.52|1398.52|1401.96|1397.96|32
1620485960000|2021-05-08 14:59:20|1402.11|1398.11|1401.95|1397.95|1402.16|1398.16|1401.94|1397.94|25
1620485970000|2021-05-08 14:59:30|1401.93|1397.93|1401.34|1397.34|1401.93|1397.93|1401.34|1397.34|36
1620485980000|2021-05-08 14:59:40|1401.36|1397.36|1402.47|1398.47|1402.64|1398.64|1401.36|1397.36|23
1620485990000|2021-05-08 14:59:50|1402.42|1398.42|1401.88|1397.88|1402.5|1398.5|1401.29|1397.29|30
1620486000000|2021-05-08 15:00:00|1401.92|1397.92|1402.43|1398.43|1402.8|1398.8|1401.92|1397.92|30
1620486010000|2021-05-08 15:00:10|1402.42|1398.42|1402.2|1398.2|1402.42|1398.42|1402.12|1398.12|27
1620486020000|2021-05-08 15:00:20|1402.11|1398.11|1400.86|1396.86|1402.11|1398.11|1400.78|1396.78|31
1620486030000|2021-05-08 15:00:30|1400.92|1396.92|1400.69|1396.69|1400.92|1396.92|1400.48|1396.48|32
1620486040000|2021-05-08 15:00:40|1400.82|1396.82|1400.16|1396.16|1401.01|1397.01|1400.16|1396.16|35
1620486050000|2021-05-08 15:00:50|1400.18|1396.18|1399.39|1395.39|1400.18|1396.18|1399.22|1395.22|32
1620486060000|2021-05-08 15:01:00|1399.37|1395.37|1399.77|1395.77|1399.98|1395.98|1399.33|1395.33|35
1620486070000|2021-05-08 15:01:10|1399.81|1395.81|1399.56|1395.56|1399.86|1395.86|1399.21|1395.21|27
1620486080000|2021-05-08 15:01:20|1399.58|1395.58|1399.17|1395.17|1399.61|1395.61|1399.17|1395.17|29
1620486090000|2021-05-08 15:01:30|1399.1|1395.1|1398.59|1394.59|1399.13|1395.13|1398.59|1394.59|29
1620486100000|2021-05-08 15:01:40|1398.63|1394.63|1398.79|1394.79|1398.9|1394.9|1398.6|1394.6|30
1620486110000|2021-05-08 15:01:50|1398.81|1394.81|1399.09|1395.09|1399.12|1395.12|1398.8|1394.8|29
1620486120000|2021-05-08 15:02:00|1399.1|1395.1|1399.12|1395.12|1399.26|1395.26|1399.08|1395.08|27
1620486130000|2021-05-08 15:02:10|1399.13|1395.13|1398.89|1394.89|1399.15|1395.15|1398.89|1394.89|28
1620486140000|2021-05-08 15:02:20|1398.88|1394.88|1397.71|1393.71|1398.89|1394.89|1397.71|1393.71|24
1620486150000|2021-05-08 15:02:30|1397.73|1393.73|1397.72|1393.72|1397.98|1393.98|1397.49|1393.49|34
1620486160000|2021-05-08 15:02:40|1397.71|1393.71|1398.38|1394.38|1398.38|1394.38|1397.7|1393.7|32
1620486170000|2021-05-08 15:02:50|1398.39|1394.39|1397.78|1393.78|1398.42|1394.42|1397.74|1393.74|30
1620486180000|2021-05-08 15:03:00|1397.75|1393.75|1396.23|1392.23|1397.77|1393.77|1396.07|1392.07|33
1620486190000|2021-05-08 15:03:10|1396.21|1392.21|1393.33|1389.33|1396.21|1392.21|1393.22|1389.22|33
1620486200000|2021-05-08 15:03:20|1393.56|1389.56|1393.25|1389.25|1393.56|1389.56|1392.9|1388.9|38
1620486210000|2021-05-08 15:03:30|1393.42|1389.42|1393.98|1389.98|1393.98|1389.98|1393.01|1389.01|36
1620486220000|2021-05-08 15:03:40|1393.97|1389.97|1393.15|1389.15|1393.98|1389.98|1392.91|1388.91|36
1620486230000|2021-05-08 15:03:50|1393.01|1389.01|1392.64|1388.64|1393.38|1389.38|1392.53|1388.53|38
1620486240000|2021-05-08 15:04:00|1392.67|1388.67|1393.71|1389.71|1393.76|1389.76|1392.3|1388.3|37
1620486250000|2021-05-08 15:04:10|1393.73|1389.73|1394.36|1390.36|1394.5|1390.5|1393.73|1389.73|39
1620486260000|2021-05-08 15:04:20|1394.38|1390.38|1394.63|1390.63|1394.63|1390.63|1394.28|1390.28|31
1620486270000|2021-05-08 15:04:30|1394.62|1390.62|1394|1390|1394.77|1390.77|1393.97|1389.97|35
1620486280000|2021-05-08 15:04:40|1393.96|1389.96|1394.24|1390.24|1394.35|1390.35|1393.96|1389.96|27
1620486290000|2021-05-08 15:04:50|1394.14|1390.14|1393.83|1389.83|1394.17|1390.17|1393.46|1389.46|31
1620486300000|2021-05-08 15:05:00|1393.87|1389.87|1394.58|1390.58|1394.59|1390.59|1393.83|1389.83|32
1620486310000|2021-05-08 15:05:10|1394.5|1390.5|1394.89|1390.89|1394.92|1390.92|1394.5|1390.5|20
1620486320000|2021-05-08 15:05:20|1394.81|1390.81|1394.43|1390.43|1394.89|1390.89|1394.35|1390.35|24
1620486330000|2021-05-08 15:05:30|1394.41|1390.41|1394.75|1390.75|1394.81|1390.81|1394.39|1390.39|24
1620486340000|2021-05-08 15:05:40|1394.74|1390.74|1394.17|1390.17|1394.74|1390.74|1394.15|1390.15|14
1620486350000|2021-05-08 15:05:50|1394.15|1390.15|1394.47|1390.47|1394.47|1390.47|1394.14|1390.14|20
1620486360000|2021-05-08 15:06:00|1394.61|1390.61|1394.58|1390.58|1394.61|1390.61|1394.5|1390.5|21
1620486370000|2021-05-08 15:06:10|1394.62|1390.62|1395.45|1391.45|1395.46|1391.46|1394.61|1390.61|28
1620486380000|2021-05-08 15:06:20|1395.44|1391.44|1395.26|1391.26|1395.46|1391.46|1395.22|1391.22|15
1620486390000|2021-05-08 15:06:30|1395.24|1391.24|1395.81|1391.81|1395.81|1391.81|1395.16|1391.16|20
1620486400000|2021-05-08 15:06:40|1396.12|1392.12|1396.16|1392.16|1396.18|1392.18|1396.12|1392.12|13
1620486410000|2021-05-08 15:06:50|1396.17|1392.17|1396.46|1392.46|1396.46|1392.46|1396.16|1392.16|9
1620486420000|2021-05-08 15:07:00|1396.51|1392.51|1396.71|1392.71|1396.73|1392.73|1396.51|1392.51|24
1620486430000|2021-05-08 15:07:10|1396.7|1392.7|1396.54|1392.54|1396.7|1392.7|1396.54|1392.54|21
1620486440000|2021-05-08 15:07:20|1396.56|1392.56|1395.56|1391.56|1396.56|1392.56|1395.46|1391.46|31
1620486450000|2021-05-08 15:07:30|1395.58|1391.58|1393.85|1389.85|1395.58|1391.58|1393.85|1389.85|31
1620486460000|2021-05-08 15:07:40|1393.84|1389.84|1394.39|1390.39|1394.39|1390.39|1393.84|1389.84|35
1620486470000|2021-05-08 15:07:50|1394.41|1390.41|1395.03|1391.03|1395.12|1391.12|1394.36|1390.36|32
1620486480000|2021-05-08 15:08:00|1394.88|1390.88|1394.75|1390.75|1395.04|1391.04|1394.69|1390.69|27
1620486490000|2021-05-08 15:08:10|1394.76|1390.76|1395.21|1391.21|1395.21|1391.21|1394.71|1390.71|21
1620486500000|2021-05-08 15:08:20|1395.28|1391.28|1395.38|1391.38|1395.4|1391.4|1395.19|1391.19|33
1620486510000|2021-05-08 15:08:30|1395.39|1391.39|1395.34|1391.34|1395.4|1391.4|1395.19|1391.19|31
1620486520000|2021-05-08 15:08:40|1395.37|1391.37|1395.03|1391.03|1395.41|1391.41|1394.9|1390.9|34
1620486530000|2021-05-08 15:08:50|1394.94|1390.94|1395.26|1391.26|1395.26|1391.26|1394.93|1390.93|27
1620486540000|2021-05-08 15:09:00|1395.24|1391.24|1396.19|1392.19|1396.2|1392.2|1395.17|1391.17|25
1620486550000|2021-05-08 15:09:10|1396.2|1392.2|1396.13|1392.13|1396.49|1392.49|1396|1392|13
1620486560000|2021-05-08 15:09:20|1396.3|1392.3|1396.94|1392.94|1397.19|1393.19|1396.3|1392.3|12
1620486570000|2021-05-08 15:09:30|1396.93|1392.93|1396.82|1392.82|1397.02|1393.02|1396.66|1392.66|13
1620486580000|2021-05-08 15:09:40|1396.83|1392.83|1396.91|1392.91|1397.03|1393.03|1396.79|1392.79|9
1620486590000|2021-05-08 15:09:50|1396.97|1392.97|1397.08|1393.08|1397.08|1393.08|1396.96|1392.96|6
1620486600000|2021-05-08 15:10:00|1397.1|1393.1|1397.11|1393.11|1397.27|1393.27|1397.08|1393.08|8
1620486610000|2021-05-08 15:10:10|1397.12|1393.12|1397.16|1393.16|1397.17|1393.17|1397.12|1393.12|7
1620486620000|2021-05-08 15:10:20|1397.11|1393.11|1396.85|1392.85|1397.19|1393.19|1396.46|1392.46|13
1620486630000|2021-05-08 15:10:30|1396.6|1392.6|1395.19|1391.19|1396.67|1392.67|1394.94|1390.94|31
1620486640000|2021-05-08 15:10:40|1395.18|1391.18|1395.87|1391.87|1395.87|1391.87|1395.18|1391.18|17
1620486650000|2021-05-08 15:10:50|1395.9|1391.9|1396.95|1392.95|1396.95|1392.95|1395.9|1391.9|22
1620486660000|2021-05-08 15:11:00|1396.51|1392.51|1396.86|1392.86|1397.14|1393.14|1396.51|1392.51|11
1620486670000|2021-05-08 15:11:10|1396.85|1392.85|1397.47|1393.47|1397.47|1393.47|1396.84|1392.84|3
1620486680000|2021-05-08 15:11:20|1397.38|1393.38|1397.09|1393.09|1397.38|1393.38|1397.03|1393.03|10
1620486690000|2021-05-08 15:11:30|1397.1|1393.1|1396.81|1392.81|1397.13|1393.13|1396.81|1392.81|10
1620486700000|2021-05-08 15:11:40|1396.74|1392.74|1394.87|1390.87|1396.8|1392.8|1394.87|1390.87|24
1620486710000|2021-05-08 15:11:50|1394.81|1390.81|1394.41|1390.41|1395|1391|1394.33|1390.33|24
1620486720000|2021-05-08 15:12:00|1394.48|1390.48|1394.25|1390.25|1394.48|1390.48|1394.25|1390.25|19
1620486730000|2021-05-08 15:12:10|1394.28|1390.28|1394.25|1390.25|1394.42|1390.42|1394.24|1390.24|24
1620486740000|2021-05-08 15:12:20|1394.34|1390.34|1393.93|1389.93|1394.43|1390.43|1393.91|1389.91|22
1620486750000|2021-05-08 15:12:30|1393.92|1389.92|1393.87|1389.87|1393.98|1389.98|1393.87|1389.87|13
1620486760000|2021-05-08 15:12:40|1393.81|1389.81|1392.84|1388.84|1393.87|1389.87|1392.74|1388.74|36
1620486770000|2021-05-08 15:12:50|1392.82|1388.82|1392.92|1388.92|1393.01|1389.01|1392.58|1388.58|22
1620486780000|2021-05-08 15:13:00|1392.81|1388.81|1393.05|1389.05|1393.44|1389.44|1392.77|1388.77|32
1620486790000|2021-05-08 15:13:10|1393.09|1389.09|1392.91|1388.91|1393.1|1389.1|1392.87|1388.87|20
1620486800000|2021-05-08 15:13:20|1392.88|1388.88|1393.04|1389.04|1393.05|1389.05|1392.71|1388.71|24
1620486810000|2021-05-08 15:13:30|1393.05|1389.05|1392.93|1388.93|1393.12|1389.12|1392.78|1388.78|19
1620486820000|2021-05-08 15:13:40|1392.88|1388.88|1392.64|1388.64|1392.91|1388.91|1392.4|1388.4|18
1620486830000|2021-05-08 15:13:50|1392.61|1388.61|1392.57|1388.57|1392.66|1388.66|1392.52|1388.52|7
1620486840000|2021-05-08 15:14:00|1392.52|1388.52|1393.11|1389.11|1393.49|1389.49|1392.52|1388.52|20
1620486850000|2021-05-08 15:14:10|1393.1|1389.1|1393.33|1389.33|1393.33|1389.33|1393.05|1389.05|15
1620486860000|2021-05-08 15:14:20|1393.52|1389.52|1394.38|1390.38|1394.39|1390.39|1393.39|1389.39|33
1620486870000|2021-05-08 15:14:30|1394.61|1390.61|1394.76|1390.76|1394.76|1390.76|1394.5|1390.5|12
1620486880000|2021-05-08 15:14:40|1394.77|1390.77|1394.48|1390.48|1394.91|1390.91|1394.48|1390.48|11
1620486890000|2021-05-08 15:14:50|1394.36|1390.36|1394.37|1390.37|1394.9|1390.9|1393.95|1389.95|28
1620486900000|2021-05-08 15:15:00|1394.49|1390.49|1392.6|1388.6|1394.49|1390.49|1392.6|1388.6|34
1620486910000|2021-05-08 15:15:10|1392.56|1388.56|1391.77|1387.77|1392.61|1388.61|1391.75|1387.75|27
1620486920000|2021-05-08 15:15:20|1391.74|1387.74|1391.02|1387.02|1391.77|1387.77|1390.88|1386.88|31
1620486930000|2021-05-08 15:15:30|1391.05|1387.05|1390.77|1386.77|1391.19|1387.19|1390.47|1386.47|24
1620486940000|2021-05-08 15:15:40|1390.57|1386.57|1390.36|1386.36|1390.6|1386.6|1390.36|1386.36|17
1620486950000|2021-05-08 15:15:50|1390.35|1386.35|1390.73|1386.73|1390.75|1386.75|1390.2|1386.2|22
1620486960000|2021-05-08 15:16:00|1390.65|1386.65|1390.51|1386.51|1390.83|1386.83|1390.39|1386.39|20
1620486970000|2021-05-08 15:16:10|1390.45|1386.45|1390.82|1386.82|1391.28|1387.28|1390.45|1386.45|22
1620486980000|2021-05-08 15:16:20|1390.81|1386.81|1390.86|1386.86|1390.86|1386.86|1390.77|1386.77|7
1620486990000|2021-05-08 15:16:30|1390.85|1386.85|1390.78|1386.78|1390.86|1386.86|1390.75|1386.75|7
1620487000000|2021-05-08 15:16:40|1390.79|1386.79|1391.27|1387.27|1391.73|1387.73|1390.79|1386.79|22
1620487010000|2021-05-08 15:16:50|1391.28|1387.28|1390.9|1386.9|1391.28|1387.28|1390.85|1386.85|13
1620487020000|2021-05-08 15:17:00|1391.27|1387.27|1391.02|1387.02|1391.51|1387.51|1391.01|1387.01|21
1620487030000|2021-05-08 15:17:10|1391.01|1387.01|1390.61|1386.61|1391.01|1387.01|1390.13|1386.13|25
1620487040000|2021-05-08 15:17:20|1390.59|1386.59|1390.62|1386.62|1390.65|1386.65|1390.59|1386.59|14
1620487050000|2021-05-08 15:17:30|1390.58|1386.58|1390.57|1386.57|1390.62|1386.62|1390.57|1386.57|7
1620487060000|2021-05-08 15:17:40|1390.56|1386.56|1389.29|1385.29|1390.67|1386.67|1389.01|1385.01|14
1620487070000|2021-05-08 15:17:50|1390.01|1386.01|1389.04|1385.04|1390.03|1386.03|1388.6|1384.6|26
1620487080000|2021-05-08 15:18:00|1388.56|1384.56|1388.67|1384.67|1389.06|1385.06|1388.21|1384.21|30
1620487090000|2021-05-08 15:18:10|1388.75|1384.75|1387.89|1383.89|1389.16|1385.16|1387.78|1383.78|28
1620487100000|2021-05-08 15:18:20|1387.07|1383.07|1388.31|1384.31|1388.54|1384.54|1386.88|1382.88|31
1620487110000|2021-05-08 15:18:30|1388.34|1384.34|1384.09|1380.09|1388.42|1384.42|1384.09|1380.09|32
1620487120000|2021-05-08 15:18:40|1384.1|1380.1|1385.76|1381.76|1386.48|1382.48|1384.02|1380.02|29
1620487130000|2021-05-08 15:18:50|1384.06|1380.06|1383.27|1379.27|1387.42|1383.42|1381.97|1377.97|33
1620487140000|2021-05-08 15:19:00|1381.9|1377.9|1383.68|1379.68|1383.68|1379.68|1381.81|1377.81|31
1620487150000|2021-05-08 15:19:10|1382.46|1378.46|1382.59|1378.59|1383.8|1379.8|1382.46|1378.46|24
1620487160000|2021-05-08 15:19:20|1383.43|1379.43|1383.5|1379.5|1383.63|1379.63|1381.67|1377.67|28
1620487170000|2021-05-08 15:19:30|1382.1|1378.1|1384.11|1380.11|1384.13|1380.13|1382.09|1378.09|34
1620487180000|2021-05-08 15:19:40|1384.06|1380.06|1384.36|1380.36|1384.45|1380.45|1383.28|1379.28|29
1620487190000|2021-05-08 15:19:50|1384.49|1380.49|1384.23|1380.23|1384.9|1380.9|1384.09|1380.09|33
1620487200000|2021-05-08 15:20:00|1384.24|1380.24|1384.28|1380.28|1384.29|1380.29|1382.85|1378.85|33
1620487210000|2021-05-08 15:20:10|1384.18|1380.18|1383.6|1379.6|1384.34|1380.34|1383.06|1379.06|29
1620487220000|2021-05-08 15:20:20|1383.84|1379.84|1386.29|1382.29|1386.29|1382.29|1383.84|1379.84|28
1620487230000|2021-05-08 15:20:30|1386.36|1382.36|1385.38|1381.38|1386.36|1382.36|1385.38|1381.38|28
1620487240000|2021-05-08 15:20:40|1385.36|1381.36|1385.79|1381.79|1386.06|1382.06|1385.34|1381.34|22
1620487250000|2021-05-08 15:20:50|1385.8|1381.8|1385.98|1381.98|1386.14|1382.14|1385.77|1381.77|24
1620487260000|2021-05-08 15:21:00|1385.95|1381.95|1386.12|1382.12|1386.27|1382.27|1385.78|1381.78|23
1620487270000|2021-05-08 15:21:10|1386.1|1382.1|1386.17|1382.17|1386.17|1382.17|1386|1382|13
1620487280000|2021-05-08 15:21:20|1386.21|1382.21|1386.5|1382.5|1386.5|1382.5|1386.2|1382.2|7
1620487290000|2021-05-08 15:21:30|1386.49|1382.49|1386.44|1382.44|1386.55|1382.55|1386.44|1382.44|16
1620487300000|2021-05-08 15:21:40|1386.45|1382.45|1386.21|1382.21|1386.53|1382.53|1386.18|1382.18|14
1620487310000|2021-05-08 15:21:50|1386.26|1382.26|1385.8|1381.8|1386.26|1382.26|1385.69|1381.69|10
1620487320000|2021-05-08 15:22:00|1385.85|1381.85|1384.76|1380.76|1385.85|1381.85|1384.76|1380.76|10
1620487330000|2021-05-08 15:22:10|1384.67|1380.67|1384|1380|1384.68|1380.68|1383.95|1379.95|22
1620487340000|2021-05-08 15:22:20|1383.96|1379.96|1384|1380|1384.05|1380.05|1383.92|1379.92|17
1620487350000|2021-05-08 15:22:30|1384.02|1380.02|1383.82|1379.82|1384.05|1380.05|1383.58|1379.58|20
1620487360000|2021-05-08 15:22:40|1383.83|1379.83|1384.01|1380.01|1384.12|1380.12|1383.43|1379.43|19
1620487370000|2021-05-08 15:22:50|1384.02|1380.02|1384.13|1380.13|1384.18|1380.18|1383.97|1379.97|14
1620487380000|2021-05-08 15:23:00|1384.14|1380.14|1383.84|1379.84|1384.29|1380.29|1383.84|1379.84|21
1620487390000|2021-05-08 15:23:10|1383.71|1379.71|1382.7|1378.7|1383.71|1379.71|1382.65|1378.65|16
1620487400000|2021-05-08 15:23:20|1382.71|1378.71|1381.98|1377.98|1382.73|1378.73|1381.94|1377.94|22
1620487410000|2021-05-08 15:23:30|1381.99|1377.99|1381.94|1377.94|1382.27|1378.27|1381.89|1377.89|24
1620487420000|2021-05-08 15:23:40|1381.93|1377.93|1381.62|1377.62|1381.93|1377.93|1381.52|1377.52|23
1620487430000|2021-05-08 15:23:50|1381.66|1377.66|1381.72|1377.72|1381.92|1377.92|1381.63|1377.63|23
1620487440000|2021-05-08 15:24:00|1381.71|1377.71|1382.24|1378.24|1382.24|1378.24|1381.68|1377.68|20
1620487450000|2021-05-08 15:24:10|1382.18|1378.18|1381.63|1377.63|1382.22|1378.22|1381.48|1377.48|27
1620487460000|2021-05-08 15:24:20|1381.62|1377.62|1381.25|1377.25|1381.63|1377.63|1381.25|1377.25|24
1620487470000|2021-05-08 15:24:30|1381.26|1377.26|1381.54|1377.54|1381.61|1377.61|1381.18|1377.18|23
1620487480000|2021-05-08 15:24:40|1381.55|1377.55|1381.58|1377.58|1381.63|1377.63|1381.55|1377.55|17
1620487490000|2021-05-08 15:24:50|1381.55|1377.55|1382.5|1378.5|1382.52|1378.52|1381.55|1377.55|28
1620487500000|2021-05-08 15:25:00|1382.49|1378.49|1382.84|1378.84|1382.84|1378.84|1382.45|1378.45|15
1620487510000|2021-05-08 15:25:10|1382.85|1378.85|1375.21|1371.21|1382.85|1378.85|1375.21|1371.21|37
1620487520000|2021-05-08 15:25:20|1375.66|1371.66|1375.76|1371.76|1375.76|1371.76|1373.9|1369.9|39
1620487530000|2021-05-08 15:25:30|1375.75|1371.75|1377.66|1373.66|1377.66|1373.66|1375.51|1371.51|36
1620487540000|2021-05-08 15:25:40|1377.68|1373.68|1379.29|1375.29|1379.52|1375.52|1377.41|1373.41|37
1620487550000|2021-05-08 15:25:50|1379.28|1375.28|1379.19|1375.19|1379.43|1375.43|1378.54|1374.54|37
1620487560000|2021-05-08 15:26:00|1379.1|1375.1|1379.9|1375.9|1379.9|1375.9|1378.65|1374.65|34
1620487570000|2021-05-08 15:26:10|1379.92|1375.92|1379.37|1375.37|1380.09|1376.09|1379.36|1375.36|32
1620487580000|2021-05-08 15:26:20|1379.31|1375.31|1379.14|1375.14|1379.73|1375.73|1379.06|1375.06|33
1620487590000|2021-05-08 15:26:30|1379.03|1375.03|1379.27|1375.27|1379.45|1375.45|1378.67|1374.67|33
1620487600000|2021-05-08 15:26:40|1379.31|1375.31|1379.17|1375.17|1379.76|1375.76|1379.08|1375.08|37
1620487610000|2021-05-08 15:26:50|1379.14|1375.14|1379.57|1375.57|1379.95|1375.95|1379.1|1375.1|35
1620487620000|2021-05-08 15:27:00|1379.56|1375.56|1379.9|1375.9|1379.9|1375.9|1379.39|1375.39|31
1620487630000|2021-05-08 15:27:10|1380.06|1376.06|1380.74|1376.74|1380.88|1376.88|1379.92|1375.92|34
1620487640000|2021-05-08 15:27:20|1380.71|1376.71|1381.12|1377.12|1381.16|1377.16|1380.7|1376.7|30
1620487650000|2021-05-08 15:27:30|1381.11|1377.11|1381.35|1377.35|1381.35|1377.35|1381.03|1377.03|28
1620487660000|2021-05-08 15:27:40|1381.41|1377.41|1382.07|1378.07|1382.12|1378.12|1381.41|1377.41|30
1620487670000|2021-05-08 15:27:50|1382|1378|1382.91|1378.91|1382.91|1378.91|1381.37|1377.37|33
1620487680000|2021-05-08 15:28:00|1382.84|1378.84|1382.69|1378.69|1382.85|1378.85|1381.32|1377.32|33
1620487690000|2021-05-08 15:28:10|1382.67|1378.67|1382.96|1378.96|1383.14|1379.14|1382.64|1378.64|35
1620487700000|2021-05-08 15:28:20|1383.02|1379.02|1383.07|1379.07|1383.07|1379.07|1382.45|1378.45|33
1620487710000|2021-05-08 15:28:30|1382.95|1378.95|1382.81|1378.81|1383.05|1379.05|1382.65|1378.65|30
1620487720000|2021-05-08 15:28:40|1382.78|1378.78|1382.79|1378.79|1382.85|1378.85|1382.76|1378.76|21
1620487730000|2021-05-08 15:28:50|1382.71|1378.71|1382.45|1378.45|1382.71|1378.71|1382.28|1378.28|28
1620487740000|2021-05-08 15:29:00|1382.49|1378.49|1383.92|1379.92|1383.92|1379.92|1382.49|1378.49|30
1620487750000|2021-05-08 15:29:10|1383.9|1379.9|1384.08|1380.08|1384.64|1380.64|1383.9|1379.9|34
1620487760000|2021-05-08 15:29:20|1383.98|1379.98|1384.09|1380.09|1384.13|1380.13|1383.41|1379.41|39
1620487770000|2021-05-08 15:29:30|1384.03|1380.03|1382.59|1378.59|1384.1|1380.1|1382.59|1378.59|37
1620487780000|2021-05-08 15:29:40|1382.58|1378.58|1383.4|1379.4|1383.53|1379.53|1382.53|1378.53|34
1620487790000|2021-05-08 15:29:50|1383.39|1379.39|1383.61|1379.61|1383.61|1379.61|1383.19|1379.19|32
1620487800000|2021-05-08 15:30:00|1383.6|1379.6|1383.99|1379.99|1384|1380|1383.6|1379.6|18
1620487810000|2021-05-08 15:30:10|1384.03|1380.03|1384.46|1380.46|1384.49|1380.49|1383.92|1379.92|25
1620487820000|2021-05-08 15:30:20|1384.55|1380.55|1384.66|1380.66|1385.05|1381.05|1384.51|1380.51|29
1620487830000|2021-05-08 15:30:30|1384.62|1380.62|1384.55|1380.55|1384.97|1380.97|1384.55|1380.55|35
1620487840000|2021-05-08 15:30:40|1384.59|1380.59|1385.54|1381.54|1385.54|1381.54|1384.57|1380.57|32
1620487850000|2021-05-08 15:30:50|1385.58|1381.58|1385.46|1381.46|1385.72|1381.72|1385.46|1381.46|33
1620487860000|2021-05-08 15:31:00|1385.45|1381.45|1383.71|1379.71|1385.45|1381.45|1383.7|1379.7|32
1620487870000|2021-05-08 15:31:10|1383.6|1379.6|1383.37|1379.37|1383.63|1379.63|1383.32|1379.32|32
1620487880000|2021-05-08 15:31:20|1383.32|1379.32|1383.16|1379.16|1383.44|1379.44|1383.16|1379.16|32
1620487890000|2021-05-08 15:31:30|1383.19|1379.19|1383.01|1379.01|1383.19|1379.19|1382.91|1378.91|30
1620487900000|2021-05-08 15:31:40|1383.02|1379.02|1382.82|1378.82|1383.11|1379.11|1382.77|1378.77|34
1620487910000|2021-05-08 15:31:50|1382.8|1378.8|1382.72|1378.72|1382.8|1378.8|1382.53|1378.53|30
1620487920000|2021-05-08 15:32:00|1382.73|1378.73|1382.94|1378.94|1383.03|1379.03|1382.69|1378.69|36
1620487930000|2021-05-08 15:32:10|1382.95|1378.95|1382.88|1378.88|1382.96|1378.96|1382.63|1378.63|38
1620487940000|2021-05-08 15:32:20|1382.87|1378.87|1381.71|1377.71|1382.94|1378.94|1381.68|1377.68|33
1620487950000|2021-05-08 15:32:30|1381.64|1377.64|1381.3|1377.3|1381.64|1377.64|1381.22|1377.22|32
1620487960000|2021-05-08 15:32:40|1381.29|1377.29|1381.16|1377.16|1381.49|1377.49|1381.16|1377.16|31
1620487970000|2021-05-08 15:32:50|1381.15|1377.15|1380.95|1376.95|1381.21|1377.21|1380.49|1376.49|31
1620487980000|2021-05-08 15:33:00|1380.93|1376.93|1380.69|1376.69|1381.31|1377.31|1380.63|1376.63|37
1620487990000|2021-05-08 15:33:10|1380.68|1376.68|1381.12|1377.12|1381.18|1377.18|1380.63|1376.63|31
1620488000000|2021-05-08 15:33:20|1381.13|1377.13|1380.8|1376.8|1381.15|1377.15|1380.2|1376.2|30
1620488010000|2021-05-08 15:33:30|1380.78|1376.78|1380.85|1376.85|1380.88|1376.88|1380.5|1376.5|36
1620488020000|2021-05-08 15:33:40|1380.87|1376.87|1381.3|1377.3|1381.51|1377.51|1380.87|1376.87|36
1620488030000|2021-05-08 15:33:50|1381.25|1377.25|1380.17|1376.17|1381.32|1377.32|1379.83|1375.83|36
1620488040000|2021-05-08 15:34:00|1380.21|1376.21|1380.19|1376.19|1380.22|1376.22|1380.08|1376.08|37
1620488050000|2021-05-08 15:34:10|1380.1|1376.1|1380.69|1376.69|1380.93|1376.93|1380.08|1376.08|35
1620488060000|2021-05-08 15:34:20|1380.57|1376.57|1380.45|1376.45|1380.93|1376.93|1380.34|1376.34|37
1620488070000|2021-05-08 15:34:30|1380.47|1376.47|1380.87|1376.87|1381.26|1377.26|1380.42|1376.42|36
1620488080000|2021-05-08 15:34:40|1380.84|1376.84|1380.03|1376.03|1380.84|1376.84|1379.97|1375.97|34
1620488090000|2021-05-08 15:34:50|1380.02|1376.02|1379.91|1375.91|1380.03|1376.03|1379.84|1375.84|31
1620488100000|2021-05-08 15:35:00|1379.92|1375.92|1379.95|1375.95|1379.95|1375.95|1379.84|1375.84|15
1620488110000|2021-05-08 15:35:10|1379.97|1375.97|1382.54|1378.54|1382.55|1378.55|1379.97|1375.97|30
1620488120000|2021-05-08 15:35:20|1382.74|1378.74|1381.87|1377.87|1382.79|1378.79|1381.47|1377.47|33
1620488130000|2021-05-08 15:35:30|1381.89|1377.89|1382.22|1378.22|1382.3|1378.3|1381.83|1377.83|23
1620488140000|2021-05-08 15:35:40|1382.24|1378.24|1382.29|1378.29|1382.58|1378.58|1382.16|1378.16|28
1620488150000|2021-05-08 15:35:50|1382.27|1378.27|1382.19|1378.19|1382.34|1378.34|1382.13|1378.13|17
1620488160000|2021-05-08 15:36:00|1382.21|1378.21|1382.63|1378.63|1382.67|1378.67|1382.21|1378.21|20
1620488170000|2021-05-08 15:36:10|1382.62|1378.62|1382.95|1378.95|1383.46|1379.46|1382.62|1378.62|29
1620488180000|2021-05-08 15:36:20|1382.91|1378.91|1382.34|1378.34|1382.99|1378.99|1382.08|1378.08|28
1620488190000|2021-05-08 15:36:30|1382.3|1378.3|1381.79|1377.79|1382.31|1378.31|1381.79|1377.79|27
1620488200000|2021-05-08 15:36:40|1381.58|1377.58|1380.53|1376.53|1381.58|1377.58|1380.15|1376.15|36
1620488210000|2021-05-08 15:36:50|1380.54|1376.54|1379.2|1375.2|1380.57|1376.57|1379.2|1375.2|36
1620488220000|2021-05-08 15:37:00|1379.11|1375.11|1379.1|1375.1|1379.29|1375.29|1378.72|1374.72|35
1620488230000|2021-05-08 15:37:10|1379.14|1375.14|1378.95|1374.95|1379.38|1375.38|1378.95|1374.95|33
1620488240000|2021-05-08 15:37:20|1378.91|1374.91|1378.02|1374.02|1379.03|1375.03|1377.82|1373.82|34
1620488250000|2021-05-08 15:37:30|1378.08|1374.08|1375.59|1371.59|1378.08|1374.08|1375.59|1371.59|30
1620488260000|2021-05-08 15:37:40|1375.65|1371.65|1374.93|1370.93|1375.69|1371.69|1374.93|1370.93|38
1620488270000|2021-05-08 15:37:50|1374.9|1370.9|1374.23|1370.23|1374.99|1370.99|1374.21|1370.21|40
1620488280000|2021-05-08 15:38:00|1374.27|1370.27|1374.08|1370.08|1374.33|1370.33|1373.94|1369.94|31
1620488290000|2021-05-08 15:38:10|1374.07|1370.07|1367.82|1363.82|1374.07|1370.07|1366.95|1362.95|40
1620488300000|2021-05-08 15:38:20|1367.79|1363.79|1366.02|1362.02|1367.79|1363.79|1363.06|1359.06|40
1620488310000|2021-05-08 15:38:30|1366.16|1362.16|1361.12|1357.12|1366.16|1362.16|1360.03|1356.03|38
1620488320000|2021-05-08 15:38:40|1361.21|1357.21|1359.98|1355.98|1362.65|1358.65|1359.27|1355.27|36
1620488330000|2021-05-08 15:38:50|1360.17|1356.17|1359.54|1355.54|1361.44|1357.44|1359.48|1355.48|36
1620488340000|2021-05-08 15:39:00|1359.8|1355.8|1361.25|1357.25|1361.4|1357.4|1359.32|1355.32|36
1620488350000|2021-05-08 15:39:10|1361.2|1357.2|1361.08|1357.08|1361.63|1357.63|1360.63|1356.63|33
1620488360000|2021-05-08 15:39:20|1361|1357|1360.03|1356.03|1361.08|1357.08|1359.58|1355.58|30
1620488370000|2021-05-08 15:39:30|1360.02|1356.02|1359.97|1355.97|1360.15|1356.15|1359.77|1355.77|31
1620488380000|2021-05-08 15:39:40|1359.87|1355.87|1357.75|1353.75|1359.87|1355.87|1357.75|1353.75|31
1620488390000|2021-05-08 15:39:50|1357.76|1353.76|1354.76|1350.76|1357.8|1353.8|1354.76|1350.76|34
1620488400000|2021-05-08 15:40:00|1354.75|1350.75|1354.34|1350.34|1354.79|1350.79|1354.18|1350.18|28
1620488410000|2021-05-08 15:40:10|1354.42|1350.42|1355.14|1351.14|1355.34|1351.34|1354.42|1350.42|27
1620488420000|2021-05-08 15:40:20|1355.34|1351.34|1355.36|1351.36|1355.61|1351.61|1355.23|1351.23|23
1620488430000|2021-05-08 15:40:30|1355.48|1351.48|1356.4|1352.4|1356.61|1352.61|1355.48|1351.48|25
1620488440000|2021-05-08 15:40:40|1356.41|1352.41|1357.53|1353.53|1358.35|1354.35|1355.91|1351.91|30
1620488450000|2021-05-08 15:40:50|1357.54|1353.54|1357.53|1353.53|1358.32|1354.32|1357.23|1353.23|33
1620488460000|2021-05-08 15:41:00|1357.5|1353.5|1358.67|1354.67|1358.88|1354.88|1357.4|1353.4|35
1620488470000|2021-05-08 15:41:10|1358.49|1354.49|1358.03|1354.03|1358.71|1354.71|1357.97|1353.97|34
1620488480000|2021-05-08 15:41:20|1358.14|1354.14|1358.29|1354.29|1358.68|1354.68|1357.94|1353.94|30
1620488490000|2021-05-08 15:41:30|1358.45|1354.45|1357.3|1353.3|1358.45|1354.45|1357.3|1353.3|35
1620488500000|2021-05-08 15:41:40|1357.03|1353.03|1356.98|1352.98|1357.11|1353.11|1355.15|1351.15|30
1620488510000|2021-05-08 15:41:50|1356.94|1352.94|1356.09|1352.09|1357.19|1353.19|1356.03|1352.03|33
1620488520000|2021-05-08 15:42:00|1356.08|1352.08|1356.64|1352.64|1357.78|1353.78|1356.02|1352.02|34
1620488530000|2021-05-08 15:42:10|1356.97|1352.97|1354.13|1350.13|1356.97|1352.97|1354.09|1350.09|35
1620488540000|2021-05-08 15:42:20|1354.4|1350.4|1352.53|1348.53|1354.4|1350.4|1352.51|1348.51|38
1620488550000|2021-05-08 15:42:30|1352.49|1348.49|1350|1346|1352.49|1348.49|1349.58|1345.58|30
1620488560000|2021-05-08 15:42:40|1349.96|1345.96|1350.36|1346.36|1350.65|1346.65|1349.63|1345.63|34
1620488570000|2021-05-08 15:42:50|1350.29|1346.29|1353.28|1349.28|1353.28|1349.28|1350.19|1346.19|30
1620488580000|2021-05-08 15:43:00|1353.49|1349.49|1356.15|1352.15|1356.15|1352.15|1352.76|1348.76|35
1620488590000|2021-05-08 15:43:10|1355.93|1351.93|1357.33|1353.33|1358.8|1354.8|1355.78|1351.78|34
1620488600000|2021-05-08 15:43:20|1357.32|1353.32|1354.9|1350.9|1357.33|1353.33|1354.81|1350.81|33
1620488610000|2021-05-08 15:43:30|1354.81|1350.81|1354.63|1350.63|1355|1351|1353.84|1349.84|38
1620488620000|2021-05-08 15:43:40|1354.61|1350.61|1355.16|1351.16|1355.16|1351.16|1354.61|1350.61|34
1620488630000|2021-05-08 15:43:50|1355.19|1351.19|1353.92|1349.92|1355.28|1351.28|1353.92|1349.92|28
1620488640000|2021-05-08 15:44:00|1353.87|1349.87|1346.66|1342.66|1354.35|1350.35|1346.57|1342.57|35
1620488650000|2021-05-08 15:44:10|1346.61|1342.61|1347.76|1343.76|1347.76|1343.76|1345.38|1341.38|36
1620488660000|2021-05-08 15:44:20|1347.71|1343.71|1346.86|1342.86|1347.71|1343.71|1346.79|1342.79|36
1620488670000|2021-05-08 15:44:30|1346.92|1342.92|1345.96|1341.96|1346.92|1342.92|1344.44|1340.44|37
1620488680000|2021-05-08 15:44:40|1346.07|1342.07|1347.12|1343.12|1349.04|1345.04|1345.62|1341.62|33
1620488690000|2021-05-08 15:44:50|1347.1|1343.1|1349.06|1345.06|1349.06|1345.06|1347.1|1343.1|30
1620488700000|2021-05-08 15:45:00|1348.99|1344.99|1350.28|1346.28|1350.38|1346.38|1348.5|1344.5|25
1620488710000|2021-05-08 15:45:10|1350.29|1346.29|1350.47|1346.47|1350.86|1346.86|1349.93|1345.93|27
1620488720000|2021-05-08 15:45:20|1350.48|1346.48|1350.45|1346.45|1351.3|1347.3|1350.45|1346.45|26
1620488730000|2021-05-08 15:45:30|1349.43|1345.43|1351.05|1347.05|1351.05|1347.05|1349.34|1345.34|35
1620488740000|2021-05-08 15:45:40|1351.23|1347.23|1352.72|1348.72|1352.85|1348.85|1351.23|1347.23|34
1620488750000|2021-05-08 15:45:50|1352.71|1348.71|1352.73|1348.73|1353.54|1349.54|1352.54|1348.54|37
1620488760000|2021-05-08 15:46:00|1352.78|1348.78|1354.32|1350.32|1354.35|1350.35|1352.74|1348.74|34
1620488770000|2021-05-08 15:46:10|1354.33|1350.33|1354.13|1350.13|1354.6|1350.6|1354.13|1350.13|34
1620488780000|2021-05-08 15:46:20|1353.17|1349.17|1352.86|1348.86|1353.79|1349.79|1352.66|1348.66|25
1620488790000|2021-05-08 15:46:30|1352.87|1348.87|1350.6|1346.6|1352.87|1348.87|1349.89|1345.89|36
1620488800000|2021-05-08 15:46:40|1350.62|1346.62|1347.64|1343.64|1350.62|1346.62|1347.64|1343.64|25
1620488810000|2021-05-08 15:46:50|1347.66|1343.66|1347.77|1343.77|1348.19|1344.19|1347.04|1343.04|32
1620488820000|2021-05-08 15:47:00|1347.6|1343.6|1346.14|1342.14|1347.6|1343.6|1345.88|1341.88|28
1620488830000|2021-05-08 15:47:10|1346.21|1342.21|1345.3|1341.3|1346.21|1342.21|1345.3|1341.3|31
1620488840000|2021-05-08 15:47:20|1345.19|1341.19|1346.04|1342.04|1346.18|1342.18|1344.96|1340.96|24
1620488850000|2021-05-08 15:47:30|1345.81|1341.81|1344.16|1340.16|1345.81|1341.81|1343.98|1339.98|31
1620488860000|2021-05-08 15:47:40|1341.61|1337.61|1341.05|1337.05|1342.58|1338.58|1340.14|1336.14|35
1620488870000|2021-05-08 15:47:50|1340.86|1336.86|1340.59|1336.59|1341.06|1337.06|1340.38|1336.38|36
1620488880000|2021-05-08 15:48:00|1340.54|1336.54|1344.46|1340.46|1344.65|1340.65|1340.54|1336.54|33
1620488890000|2021-05-08 15:48:10|1344.53|1340.53|1344.11|1340.11|1345.14|1341.14|1343.4|1339.4|36
1620488900000|2021-05-08 15:48:20|1344.15|1340.15|1343.65|1339.65|1344.34|1340.34|1343.12|1339.12|26
1620488910000|2021-05-08 15:48:30|1343.55|1339.55|1344.33|1340.33|1344.65|1340.65|1343.45|1339.45|31
1620488920000|2021-05-08 15:48:40|1344.13|1340.13|1343.51|1339.51|1344.24|1340.24|1343.51|1339.51|25
1620488930000|2021-05-08 15:48:50|1343.49|1339.49|1341.89|1337.89|1343.49|1339.49|1341.57|1337.57|38
1620488940000|2021-05-08 15:49:00|1341.91|1337.91|1344|1340|1344|1340|1341.91|1337.91|33
1620488950000|2021-05-08 15:49:10|1343.98|1339.98|1344.29|1340.29|1344.36|1340.36|1343.78|1339.78|30
1620488960000|2021-05-08 15:49:20|1344.36|1340.36|1344.81|1340.81|1344.96|1340.96|1344.36|1340.36|29
1620488970000|2021-05-08 15:49:30|1344.8|1340.8|1344.42|1340.42|1344.81|1340.81|1344.27|1340.27|31
1620488980000|2021-05-08 15:49:40|1344.36|1340.36|1343.39|1339.39|1344.36|1340.36|1342.85|1338.85|32
1620488990000|2021-05-08 15:49:50|1343.36|1339.36|1341.3|1337.3|1343.54|1339.54|1341.3|1337.3|35
1620489000000|2021-05-08 15:50:00|1341.32|1337.32|1341.51|1337.51|1341.88|1337.88|1338.56|1334.56|32
1620489010000|2021-05-08 15:50:10|1341.62|1337.62|1341.61|1337.61|1341.85|1337.85|1340.71|1336.71|33
1620489020000|2021-05-08 15:50:20|1341.6|1337.6|1341.06|1337.06|1341.6|1337.6|1340.54|1336.54|29
1620489030000|2021-05-08 15:50:30|1341.53|1337.53|1341.31|1337.31|1342.12|1338.12|1341.05|1337.05|34
1620489040000|2021-05-08 15:50:40|1341.05|1337.05|1342.67|1338.67|1342.94|1338.94|1340.99|1336.99|31
1620489050000|2021-05-08 15:50:50|1342.61|1338.61|1342.87|1338.87|1343.23|1339.23|1342.01|1338.01|28
1620489060000|2021-05-08 15:51:00|1342.9|1338.9|1344.21|1340.21|1344.36|1340.36|1342.9|1338.9|23
1620489070000|2021-05-08 15:51:10|1344.34|1340.34|1344.3|1340.3|1344.43|1340.43|1343.39|1339.39|20
1620489080000|2021-05-08 15:51:20|1344.29|1340.29|1346.67|1342.67|1346.69|1342.69|1344.16|1340.16|26
1620489090000|2021-05-08 15:51:30|1346.68|1342.68|1348.34|1344.34|1348.34|1344.34|1346.16|1342.16|30
1620489100000|2021-05-08 15:51:40|1348.4|1344.4|1351.44|1347.44|1351.67|1347.67|1348.4|1344.4|25
1620489110000|2021-05-08 15:51:50|1351.24|1347.24|1352.62|1348.62|1352.65|1348.65|1350.98|1346.98|30
1620489120000|2021-05-08 15:52:00|1352.65|1348.65|1352.21|1348.21|1352.81|1348.81|1352.21|1348.21|31
1620489130000|2021-05-08 15:52:10|1352.09|1348.09|1351.85|1347.85|1352.09|1348.09|1351.45|1347.45|21
1620489140000|2021-05-08 15:52:20|1351.67|1347.67|1351.74|1347.74|1351.84|1347.84|1351.48|1347.48|18
1620489150000|2021-05-08 15:52:30|1351.79|1347.79|1351.62|1347.62|1351.97|1347.97|1351.62|1347.62|19
1620489160000|2021-05-08 15:52:40|1351.61|1347.61|1351.04|1347.04|1351.61|1347.61|1350.62|1346.62|27
1620489170000|2021-05-08 15:52:50|1350.9|1346.9|1351.15|1347.15|1351.61|1347.61|1350.62|1346.62|24
1620489180000|2021-05-08 15:53:00|1351.16|1347.16|1351.05|1347.05|1351.66|1347.66|1351.01|1347.01|30
1620489190000|2021-05-08 15:53:10|1351.06|1347.06|1350.36|1346.36|1351.11|1347.11|1350.29|1346.29|30
1620489200000|2021-05-08 15:53:20|1349.94|1345.94|1347.9|1343.9|1349.94|1345.94|1347.9|1343.9|33
1620489210000|2021-05-08 15:53:30|1347.91|1343.91|1349.38|1345.38|1350.18|1346.18|1347.91|1343.91|34
1620489220000|2021-05-08 15:53:40|1349.37|1345.37|1350.09|1346.09|1350.76|1346.76|1349.11|1345.11|27
1620489230000|2021-05-08 15:53:50|1350.11|1346.11|1350.14|1346.14|1350.23|1346.23|1349.9|1345.9|36
1620489240000|2021-05-08 15:54:00|1350.21|1346.21|1350.94|1346.94|1351.33|1347.33|1350.21|1346.21|28
1620489250000|2021-05-08 15:54:10|1350.92|1346.92|1350.16|1346.16|1350.92|1346.92|1349.98|1345.98|36
1620489260000|2021-05-08 15:54:20|1349.85|1345.85|1349.42|1345.42|1349.85|1345.85|1349.26|1345.26|38
1620489270000|2021-05-08 15:54:30|1349.48|1345.48|1345.28|1341.28|1349.48|1345.48|1345.26|1341.26|35
1620489280000|2021-05-08 15:54:40|1345.26|1341.26|1346.11|1342.11|1346.11|1342.11|1344.23|1340.23|37
1620489290000|2021-05-08 15:54:50|1346.07|1342.07|1344.79|1340.79|1346.31|1342.31|1344.26|1340.26|37
1620489300000|2021-05-08 15:55:00|1344.82|1340.82|1343.32|1339.32|1344.97|1340.97|1343.12|1339.12|34
1620489310000|2021-05-08 15:55:10|1343.25|1339.25|1343.72|1339.72|1343.72|1339.72|1343.14|1339.14|33
1620489320000|2021-05-08 15:55:20|1343.73|1339.73|1342.33|1338.33|1343.73|1339.73|1342.25|1338.25|33
1620489330000|2021-05-08 15:55:30|1342.23|1338.23|1339.93|1335.93|1342.54|1338.54|1339.93|1335.93|37
1620489340000|2021-05-08 15:55:40|1339.47|1335.47|1338.03|1334.03|1339.47|1335.47|1337.76|1333.76|36
1620489350000|2021-05-08 15:55:50|1338.01|1334.01|1339.17|1335.17|1339.33|1335.33|1337.92|1333.92|38
1620489360000|2021-05-08 15:56:00|1339.05|1335.05|1341.4|1337.4|1341.47|1337.47|1339.05|1335.05|35
1620489370000|2021-05-08 15:56:10|1341.37|1337.37|1343.81|1339.81|1343.81|1339.81|1341.26|1337.26|35
1620489380000|2021-05-08 15:56:20|1343.92|1339.92|1343.72|1339.72|1343.98|1339.98|1343.11|1339.11|38
1620489390000|2021-05-08 15:56:30|1343.71|1339.71|1344.01|1340.01|1344.25|1340.25|1343.65|1339.65|26
1620489400000|2021-05-08 15:56:40|1343.79|1339.79|1345|1341|1345.38|1341.38|1343.79|1339.79|28
1620489410000|2021-05-08 15:56:50|1344.99|1340.99|1345.48|1341.48|1345.59|1341.59|1344.67|1340.67|33
1620489420000|2021-05-08 15:57:00|1345.5|1341.5|1342.57|1338.57|1345.5|1341.5|1342.57|1338.57|32
1620489430000|2021-05-08 15:57:10|1342.67|1338.67|1341.45|1337.45|1342.8|1338.8|1341.45|1337.45|35
1620489440000|2021-05-08 15:57:20|1341.44|1337.44|1337|1333|1341.44|1337.44|1336.83|1332.83|36
1620489450000|2021-05-08 15:57:30|1336.93|1332.93|1335.63|1331.63|1336.93|1332.93|1335.46|1331.46|39
1620489460000|2021-05-08 15:57:40|1335.64|1331.64|1334.29|1330.29|1335.64|1331.64|1334.29|1330.29|38
1620489470000|2021-05-08 15:57:50|1334.36|1330.36|1334.96|1330.96|1335.23|1331.23|1334.24|1330.24|35
1620489480000|2021-05-08 15:58:00|1334.89|1330.89|1331.39|1327.39|1335.01|1331.01|1331.39|1327.39|37
1620489490000|2021-05-08 15:58:10|1331.53|1327.53|1332.73|1328.73|1333.56|1329.56|1331.41|1327.41|38
1620489500000|2021-05-08 15:58:20|1332.72|1328.72|1331.52|1327.52|1332.72|1328.72|1331.37|1327.37|38
1620489510000|2021-05-08 15:58:30|1331.49|1327.49|1331.68|1327.68|1331.74|1327.74|1330.9|1326.9|36
1620489520000|2021-05-08 15:58:40|1332.13|1328.13|1333.96|1329.96|1333.96|1329.96|1331.94|1327.94|36
1620489530000|2021-05-08 15:58:50|1333.95|1329.95|1336.13|1332.13|1336.16|1332.16|1333.9|1329.9|31
1620489540000|2021-05-08 15:59:00|1335.94|1331.94|1337.62|1333.62|1338|1334|1335.82|1331.82|31
1620489550000|2021-05-08 15:59:10|1337.64|1333.64|1337.78|1333.78|1338.71|1334.71|1336.25|1332.25|35
1620489560000|2021-05-08 15:59:20|1337.79|1333.79|1339.46|1335.46|1339.66|1335.66|1335.76|1331.76|37
1620489570000|2021-05-08 15:59:30|1339.35|1335.35|1341.28|1337.28|1341.36|1337.36|1339.12|1335.12|36
1620489580000|2021-05-08 15:59:40|1341.44|1337.44|1340.5|1336.5|1341.59|1337.59|1340.5|1336.5|36
1620489590000|2021-05-08 15:59:50|1340.18|1336.18|1340.04|1336.04|1340.92|1336.92|1339.02|1335.02|39
1620489600000|2021-05-08 16:00:00|1340.23|1336.23|1338.77|1334.77|1340.69|1336.69|1338.31|1334.31|36
1620489610000|2021-05-08 16:00:10|1338.72|1334.72|1337.96|1333.96|1338.72|1334.72|1337.55|1333.55|34
1620489620000|2021-05-08 16:00:20|1337.97|1333.97|1336.17|1332.17|1338.05|1334.05|1335.88|1331.88|37
1620489630000|2021-05-08 16:00:30|1336.18|1332.18|1335.03|1331.03|1336.78|1332.78|1334.38|1330.38|38
1620489640000|2021-05-08 16:00:40|1335|1331|1333.53|1329.53|1335|1331|1333.18|1329.18|38
1620489650000|2021-05-08 16:00:50|1333.45|1329.45|1335.89|1331.89|1335.89|1331.89|1333.32|1329.32|37
1620489660000|2021-05-08 16:01:00|1335.9|1331.9|1338.99|1334.99|1338.99|1334.99|1335.9|1331.9|40
1620489670000|2021-05-08 16:01:10|1339|1335|1338.17|1334.17|1339.19|1335.19|1338.06|1334.06|39
1620489680000|2021-05-08 16:01:20|1337.94|1333.94|1338.18|1334.18|1338.21|1334.21|1335|1331|39
1620489690000|2021-05-08 16:01:30|1338.11|1334.11|1335.65|1331.65|1338.21|1334.21|1335.52|1331.52|37
1620489700000|2021-05-08 16:01:40|1335.72|1331.72|1335.74|1331.74|1336.72|1332.72|1335.7|1331.7|36
1620489710000|2021-05-08 16:01:50|1335.76|1331.76|1336.62|1332.62|1336.96|1332.96|1335.76|1331.76|32
1620489720000|2021-05-08 16:02:00|1336.64|1332.64|1335.09|1331.09|1336.64|1332.64|1334.6|1330.6|37
1620489730000|2021-05-08 16:02:10|1335.34|1331.34|1335.18|1331.18|1335.55|1331.55|1335.06|1331.06|37
1620489740000|2021-05-08 16:02:20|1335.22|1331.22|1336.53|1332.53|1336.53|1332.53|1335.22|1331.22|37
1620489750000|2021-05-08 16:02:30|1336.54|1332.54|1336.45|1332.45|1336.82|1332.82|1336.14|1332.14|34
1620489760000|2021-05-08 16:02:40|1336.49|1332.49|1336.22|1332.22|1336.49|1332.49|1335.83|1331.83|38
1620489770000|2021-05-08 16:02:50|1336|1332|1335.4|1331.4|1336.03|1332.03|1335.31|1331.31|40
1620489780000|2021-05-08 16:03:00|1335.45|1331.45|1335.56|1331.56|1335.83|1331.83|1335.3|1331.3|35
1620489790000|2021-05-08 16:03:10|1335.59|1331.59|1335.3|1331.3|1336.11|1332.11|1335.28|1331.28|35
1620489800000|2021-05-08 16:03:20|1335.32|1331.32|1335.85|1331.85|1335.89|1331.89|1335.32|1331.32|38
1620489810000|2021-05-08 16:03:30|1335.88|1331.88|1334.85|1330.85|1336.07|1332.07|1334.65|1330.65|37
1620489820000|2021-05-08 16:03:40|1334.86|1330.86|1335.6|1331.6|1335.8|1331.8|1334.84|1330.84|36
1620489830000|2021-05-08 16:03:50|1335.62|1331.62|1334.06|1330.06|1335.65|1331.65|1333.95|1329.95|35
1620489840000|2021-05-08 16:04:00|1334|1330|1332.14|1328.14|1334.02|1330.02|1332.11|1328.11|38
1620489850000|2021-05-08 16:04:10|1332.15|1328.15|1332.69|1328.69|1332.85|1328.85|1332.08|1328.08|37
1620489860000|2021-05-08 16:04:20|1332.74|1328.74|1333.78|1329.78|1334.19|1330.19|1332.71|1328.71|37
1620489870000|2021-05-08 16:04:30|1333.77|1329.77|1334.34|1330.34|1334.54|1330.54|1333.62|1329.62|35
1620489880000|2021-05-08 16:04:40|1334.32|1330.32|1335.2|1331.2|1335.25|1331.25|1334.3|1330.3|37
1620489890000|2021-05-08 16:04:50|1335.21|1331.21|1336.81|1332.81|1337.05|1333.05|1335.06|1331.06|35
1620489900000|2021-05-08 16:05:00|1336.72|1332.72|1337.51|1333.51|1337.88|1333.88|1336.72|1332.72|35
1620489910000|2021-05-08 16:05:10|1337.54|1333.54|1338|1334|1338.1|1334.1|1337.31|1333.31|31
1620489920000|2021-05-08 16:05:20|1338.01|1334.01|1337.63|1333.63|1338.06|1334.06|1337.34|1333.34|31
1620489930000|2021-05-08 16:05:30|1337.74|1333.74|1337.63|1333.63|1337.79|1333.79|1337.58|1333.58|30
1620489940000|2021-05-08 16:05:40|1337.54|1333.54|1337.43|1333.43|1337.57|1333.57|1337.13|1333.13|35
1620489950000|2021-05-08 16:05:50|1337.33|1333.33|1336.56|1332.56|1337.33|1333.33|1336.48|1332.48|32
1620489960000|2021-05-08 16:06:00|1336.48|1332.48|1338.92|1334.92|1338.92|1334.92|1335.84|1331.84|38
1620489970000|2021-05-08 16:06:10|1338.54|1334.54|1340.39|1336.39|1340.45|1336.45|1338.54|1334.54|28
1620489980000|2021-05-08 16:06:20|1340.4|1336.4|1341.6|1337.6|1341.64|1337.64|1340.4|1336.4|33
1620489990000|2021-05-08 16:06:30|1341.61|1337.61|1342.08|1338.08|1342.23|1338.23|1341.34|1337.34|31
1620490000000|2021-05-08 16:06:40|1342.1|1338.1|1345.42|1341.42|1345.42|1341.42|1341.93|1337.93|30
1620490010000|2021-05-08 16:06:50|1345.48|1341.48|1346.7|1342.7|1346.7|1342.7|1345.43|1341.43|29
1620490020000|2021-05-08 16:07:00|1346.59|1342.59|1347.19|1343.19|1347.66|1343.66|1346.59|1342.59|30
1620490030000|2021-05-08 16:07:10|1347.17|1343.17|1346.95|1342.95|1347.41|1343.41|1346.91|1342.91|25
1620490040000|2021-05-08 16:07:20|1346.94|1342.94|1348.72|1344.72|1349.01|1345.01|1346.16|1342.16|32
1620490050000|2021-05-08 16:07:30|1348.78|1344.78|1348.71|1344.71|1348.85|1344.85|1348.58|1344.58|31
1620490060000|2021-05-08 16:07:40|1348.62|1344.62|1349.27|1345.27|1349.27|1345.27|1348.47|1344.47|29
1620490070000|2021-05-08 16:07:50|1349.28|1345.28|1349.39|1345.39|1349.39|1345.39|1348.81|1344.81|34
1620490080000|2021-05-08 16:08:00|1349.46|1345.46|1348.64|1344.64|1349.46|1345.46|1348.48|1344.48|34
1620490090000|2021-05-08 16:08:10|1348.66|1344.66|1349.64|1345.64|1349.68|1345.68|1348.65|1344.65|31
1620490100000|2021-05-08 16:08:20|1349.6|1345.6|1349.4|1345.4|1349.6|1345.6|1348.47|1344.47|37
1620490110000|2021-05-08 16:08:30|1349.68|1345.68|1349.16|1345.16|1349.85|1345.85|1348.85|1344.85|34
1620490120000|2021-05-08 16:08:40|1349.14|1345.14|1349.33|1345.33|1349.35|1345.35|1348.82|1344.82|33
1620490130000|2021-05-08 16:08:50|1349.34|1345.34|1349.34|1345.34|1349.62|1345.62|1349.18|1345.18|32
1620490140000|2021-05-08 16:09:00|1349.35|1345.35|1349.25|1345.25|1349.43|1345.43|1349.2|1345.2|26
1620490150000|2021-05-08 16:09:10|1349.36|1345.36|1349.99|1345.99|1349.99|1345.99|1349.36|1345.36|23
1620490160000|2021-05-08 16:09:20|1350|1346|1350.04|1346.04|1350.11|1346.11|1349.83|1345.83|24
1620490170000|2021-05-08 16:09:30|1350.05|1346.05|1351.11|1347.11|1351.14|1347.14|1350.04|1346.04|33
1620490180000|2021-05-08 16:09:40|1351.08|1347.08|1350.55|1346.55|1351.08|1347.08|1350.54|1346.54|32
1620490190000|2021-05-08 16:09:50|1350.54|1346.54|1351.95|1347.95|1351.95|1347.95|1350.44|1346.44|36
1620490200000|2021-05-08 16:10:00|1352.02|1348.02|1352.55|1348.55|1352.55|1348.55|1351.84|1347.84|31
1620490210000|2021-05-08 16:10:10|1352.57|1348.57|1353.6|1349.6|1353.6|1349.6|1352.52|1348.52|26
1620490220000|2021-05-08 16:10:20|1353.61|1349.61|1355.83|1351.83|1355.83|1351.83|1353.56|1349.56|39
1620490230000|2021-05-08 16:10:30|1355.9|1351.9|1356.16|1352.16|1356.25|1352.25|1355.9|1351.9|35
1620490240000|2021-05-08 16:10:40|1356.12|1352.12|1355.13|1351.13|1356.16|1352.16|1354.98|1350.98|28
1620490250000|2021-05-08 16:10:50|1355.14|1351.14|1355.06|1351.06|1355.21|1351.21|1354.97|1350.97|35
1620490260000|2021-05-08 16:11:00|1355.1|1351.1|1354.93|1350.93|1356.05|1352.05|1354.93|1350.93|36
1620490270000|2021-05-08 16:11:10|1354.87|1350.87|1354.44|1350.44|1355.1|1351.1|1354.4|1350.4|32
1620490280000|2021-05-08 16:11:20|1354.45|1350.45|1354.4|1350.4|1354.59|1350.59|1354.24|1350.24|38
1620490290000|2021-05-08 16:11:30|1354.42|1350.42|1353.11|1349.11|1354.42|1350.42|1353.11|1349.11|36
1620490300000|2021-05-08 16:11:40|1352.98|1348.98|1353.32|1349.32|1353.38|1349.38|1352.88|1348.88|35
1620490310000|2021-05-08 16:11:50|1353.38|1349.38|1354.04|1350.04|1354.31|1350.31|1353.35|1349.35|30
1620490320000|2021-05-08 16:12:00|1354.05|1350.05|1352.51|1348.51|1354.06|1350.06|1352.46|1348.46|37
1620490330000|2021-05-08 16:12:10|1352.48|1348.48|1352.29|1348.29|1352.62|1348.62|1352.29|1348.29|32
1620490340000|2021-05-08 16:12:20|1351.75|1347.75|1350.66|1346.66|1351.79|1347.79|1350.64|1346.64|31
1620490350000|2021-05-08 16:12:30|1350.7|1346.7|1349.46|1345.46|1350.7|1346.7|1349.45|1345.45|29
1620490360000|2021-05-08 16:12:40|1349.38|1345.38|1348.41|1344.41|1349.43|1345.43|1348.41|1344.41|30
1620490370000|2021-05-08 16:12:50|1348.33|1344.33|1347.5|1343.5|1348.33|1344.33|1347.2|1343.2|37
1620490380000|2021-05-08 16:13:00|1347.48|1343.48|1346.66|1342.66|1347.49|1343.49|1346.51|1342.51|29
1620490390000|2021-05-08 16:13:10|1346.65|1342.65|1348.97|1344.97|1348.97|1344.97|1346.62|1342.62|37
1620490400000|2021-05-08 16:13:20|1349.02|1345.02|1349.23|1345.23|1349.28|1345.28|1349.02|1345.02|16
1620490410000|2021-05-08 16:13:30|1349.64|1345.64|1352.29|1348.29|1352.44|1348.44|1349.61|1345.61|36
1620490420000|2021-05-08 16:13:40|1352.49|1348.49|1354.21|1350.21|1354.3|1350.3|1352.46|1348.46|30
1620490430000|2021-05-08 16:13:50|1354.23|1350.23|1354.34|1350.34|1354.72|1350.72|1354.23|1350.23|33
1620490440000|2021-05-08 16:14:00|1354.36|1350.36|1356.08|1352.08|1356.11|1352.11|1354.36|1350.36|32
1620490450000|2021-05-08 16:14:10|1356.09|1352.09|1356.96|1352.96|1356.96|1352.96|1356.09|1352.09|33
1620490460000|2021-05-08 16:14:20|1356.89|1352.89|1357.71|1353.71|1357.82|1353.82|1356.74|1352.74|32
1620490470000|2021-05-08 16:14:30|1357.7|1353.7|1356.62|1352.62|1358.17|1354.17|1356.62|1352.62|33
1620490480000|2021-05-08 16:14:40|1356.6|1352.6|1356.2|1352.2|1357.06|1353.06|1355.99|1351.99|33
1620490490000|2021-05-08 16:14:50|1356.19|1352.19|1357.37|1353.37|1357.37|1353.37|1356.19|1352.19|31
1620490500000|2021-05-08 16:15:00|1357.51|1353.51|1356.09|1352.09|1357.86|1353.86|1356.09|1352.09|35
1620490510000|2021-05-08 16:15:10|1356.07|1352.07|1355.38|1351.38|1356.11|1352.11|1354.01|1350.01|38
1620490520000|2021-05-08 16:15:20|1355.46|1351.46|1356.2|1352.2|1356.24|1352.24|1355.41|1351.41|29
1620490530000|2021-05-08 16:15:30|1356.21|1352.21|1355.45|1351.45|1356.21|1352.21|1354.87|1350.87|36
1620490540000|2021-05-08 16:15:40|1355.46|1351.46|1355.36|1351.36|1355.62|1351.62|1354.58|1350.58|34
1620490550000|2021-05-08 16:15:50|1355.37|1351.37|1356.32|1352.32|1356.35|1352.35|1355.37|1351.37|32
1620490560000|2021-05-08 16:16:00|1356.36|1352.36|1355.69|1351.69|1356.38|1352.38|1355.69|1351.69|35
1620490570000|2021-05-08 16:16:10|1355.67|1351.67|1355.23|1351.23|1355.73|1351.73|1355.2|1351.2|36
1620490580000|2021-05-08 16:16:20|1355.26|1351.26|1354.94|1350.94|1355.33|1351.33|1354.37|1350.37|33
1620490590000|2021-05-08 16:16:30|1354.85|1350.85|1354.82|1350.82|1355.32|1351.32|1354.82|1350.82|31
1620490600000|2021-05-08 16:16:40|1354.83|1350.83|1353.29|1349.29|1354.83|1350.83|1352.87|1348.87|34
1620490610000|2021-05-08 16:16:50|1353.52|1349.52|1353.87|1349.87|1354.94|1350.94|1353.52|1349.52|35
1620490620000|2021-05-08 16:17:00|1353.86|1349.86|1353.79|1349.79|1353.95|1349.95|1353.75|1349.75|33
1620490630000|2021-05-08 16:17:10|1353.83|1349.83|1353.18|1349.18|1353.83|1349.83|1352.93|1348.93|33
1620490640000|2021-05-08 16:17:20|1353.17|1349.17|1352.6|1348.6|1353.24|1349.24|1352.43|1348.43|32
1620490650000|2021-05-08 16:17:30|1352.69|1348.69|1352.66|1348.66|1352.74|1348.74|1352.63|1348.63|28
1620490660000|2021-05-08 16:17:40|1352.41|1348.41|1351.97|1347.97|1352.44|1348.44|1351.97|1347.97|37
1620490670000|2021-05-08 16:17:50|1352|1348|1351.79|1347.79|1352.26|1348.26|1351.63|1347.63|34
1620490680000|2021-05-08 16:18:00|1351.61|1347.61|1352.42|1348.42|1352.42|1348.42|1351.52|1347.52|33
1620490690000|2021-05-08 16:18:10|1352.68|1348.68|1353.19|1349.19|1353.37|1349.37|1352.68|1348.68|36
1620490700000|2021-05-08 16:18:20|1353.24|1349.24|1352.58|1348.58|1353.36|1349.36|1352.51|1348.51|37
1620490710000|2021-05-08 16:18:30|1352.44|1348.44|1352.3|1348.3|1352.72|1348.72|1352.3|1348.3|37
1620490720000|2021-05-08 16:18:40|1352.21|1348.21|1352.49|1348.49|1352.49|1348.49|1351.96|1347.96|37
1620490730000|2021-05-08 16:18:50|1352.53|1348.53|1354.2|1350.2|1354.27|1350.27|1352.53|1348.53|33
1620490740000|2021-05-08 16:19:00|1354.52|1350.52|1355.86|1351.86|1355.86|1351.86|1354.46|1350.46|27
1620490750000|2021-05-08 16:19:10|1355.81|1351.81|1355.84|1351.84|1355.89|1351.89|1355.42|1351.42|30
1620490760000|2021-05-08 16:19:20|1356.03|1352.03|1356.69|1352.69|1356.86|1352.86|1356.01|1352.01|29
1620490770000|2021-05-08 16:19:30|1356.7|1352.7|1357.17|1353.17|1357.17|1353.17|1356.68|1352.68|16
1620490780000|2021-05-08 16:19:40|1357.18|1353.18|1357.02|1353.02|1357.38|1353.38|1357.02|1353.02|29
1620490790000|2021-05-08 16:19:50|1356.99|1352.99|1357.16|1353.16|1357.29|1353.29|1356.98|1352.98|29
1620490800000|2021-05-08 16:20:00|1357.15|1353.15|1357.23|1353.23|1357.34|1353.34|1357.12|1353.12|16
1620490810000|2021-05-08 16:20:10|1357.22|1353.22|1357.27|1353.27|1357.38|1353.38|1357.17|1353.17|27
1620490820000|2021-05-08 16:20:20|1357.2|1353.2|1356.37|1352.37|1357.2|1353.2|1356.3|1352.3|36
1620490830000|2021-05-08 16:20:30|1356.32|1352.32|1355.48|1351.48|1356.42|1352.42|1355.48|1351.48|28
1620490840000|2021-05-08 16:20:40|1355.56|1351.56|1355.4|1351.4|1355.57|1351.57|1355.29|1351.29|26
1620490850000|2021-05-08 16:20:50|1355.41|1351.41|1356.19|1352.19|1356.19|1352.19|1355.39|1351.39|28
1620490860000|2021-05-08 16:21:00|1356.2|1352.2|1356.07|1352.07|1356.87|1352.87|1356.07|1352.07|30
1620490870000|2021-05-08 16:21:10|1356.01|1352.01|1356.67|1352.67|1356.67|1352.67|1355.84|1351.84|33
1620490880000|2021-05-08 16:21:20|1356.68|1352.68|1357.09|1353.09|1357.1|1353.1|1356.56|1352.56|17
1620490890000|2021-05-08 16:21:30|1357.06|1353.06|1357.24|1353.24|1357.34|1353.34|1356.96|1352.96|29
1620490900000|2021-05-08 16:21:40|1357.25|1353.25|1357.83|1353.83|1357.83|1353.83|1357.23|1353.23|27
1620490910000|2021-05-08 16:21:50|1357.85|1353.85|1357.97|1353.97|1358.23|1354.23|1357.85|1353.85|25
1620490920000|2021-05-08 16:22:00|1357.96|1353.96|1358.22|1354.22|1358.25|1354.25|1357.86|1353.86|29
1620490930000|2021-05-08 16:22:10|1358.2|1354.2|1357.55|1353.55|1358.3|1354.3|1356.9|1352.9|32
1620490940000|2021-05-08 16:22:20|1357.58|1353.58|1357.96|1353.96|1357.96|1353.96|1357.57|1353.57|25
1620490950000|2021-05-08 16:22:30|1357.97|1353.97|1357.9|1353.9|1357.97|1353.97|1357.75|1353.75|35
1620490960000|2021-05-08 16:22:40|1357.91|1353.91|1357.88|1353.88|1358.23|1354.23|1357.81|1353.81|31
1620490970000|2021-05-08 16:22:50|1357.93|1353.93|1358.19|1354.19|1358.23|1354.23|1357.93|1353.93|30
1620490980000|2021-05-08 16:23:00|1358.26|1354.26|1358.59|1354.59|1358.71|1354.71|1358.26|1354.26|33
1620490990000|2021-05-08 16:23:10|1358.58|1354.58|1358.33|1354.33|1358.58|1354.58|1357.52|1353.52|34
1620491000000|2021-05-08 16:23:20|1358.32|1354.32|1359.05|1355.05|1359.71|1355.71|1358.32|1354.32|36
1620491010000|2021-05-08 16:23:30|1359.06|1355.06|1359.47|1355.47|1359.5|1355.5|1359.06|1355.06|31
1620491020000|2021-05-08 16:23:40|1359.49|1355.49|1359.84|1355.84|1359.97|1355.97|1359.49|1355.49|33
1620491030000|2021-05-08 16:23:50|1359.88|1355.88|1361.79|1357.79|1361.84|1357.84|1359.86|1355.86|38
1620491040000|2021-05-08 16:24:00|1361.87|1357.87|1362.04|1358.04|1362.11|1358.11|1361.79|1357.79|30
1620491050000|2021-05-08 16:24:10|1362.05|1358.05|1361.99|1357.99|1362.06|1358.06|1361.9|1357.9|34
1620491060000|2021-05-08 16:24:20|1362.01|1358.01|1361.93|1357.93|1362.05|1358.05|1361.56|1357.56|34
1620491070000|2021-05-08 16:24:30|1361.91|1357.91|1361.96|1357.96|1361.96|1357.96|1361.77|1357.77|24
1620491080000|2021-05-08 16:24:40|1361.97|1357.97|1362.53|1358.53|1362.53|1358.53|1361.97|1357.97|23
1620491090000|2021-05-08 16:24:50|1362.51|1358.51|1364.51|1360.51|1364.53|1360.53|1362.44|1358.44|35
1620491100000|2021-05-08 16:25:00|1364.49|1360.49|1364.72|1360.72|1364.83|1360.83|1364.39|1360.39|34
1620491110000|2021-05-08 16:25:10|1364.62|1360.62|1366|1362|1366|1362|1363.84|1359.84|36
1620491120000|2021-05-08 16:25:20|1365.98|1361.98|1365.04|1361.04|1365.98|1361.98|1364.64|1360.64|37
1620491130000|2021-05-08 16:25:30|1365.03|1361.03|1363.69|1359.69|1365.03|1361.03|1363.69|1359.69|34
1620491140000|2021-05-08 16:25:40|1363.65|1359.65|1363.35|1359.35|1363.95|1359.95|1363.12|1359.12|38
1620491150000|2021-05-08 16:25:50|1363.47|1359.47|1362.3|1358.3|1363.76|1359.76|1362.3|1358.3|36
1620491160000|2021-05-08 16:26:00|1362.32|1358.32|1361.74|1357.74|1362.32|1358.32|1361.68|1357.68|37
1620491170000|2021-05-08 16:26:10|1361.21|1357.21|1360.41|1356.41|1361.25|1357.25|1360.37|1356.37|30
1620491180000|2021-05-08 16:26:20|1360.4|1356.4|1360.71|1356.71|1360.73|1356.73|1360.21|1356.21|28
1620491190000|2021-05-08 16:26:30|1360.74|1356.74|1360.77|1356.77|1361.01|1357.01|1360.67|1356.67|34
1620491200000|2021-05-08 16:26:40|1360.8|1356.8|1360.93|1356.93|1361.13|1357.13|1360.8|1356.8|31
1620491210000|2021-05-08 16:26:50|1360.92|1356.92|1360.31|1356.31|1360.93|1356.93|1360.21|1356.21|34
1620491220000|2021-05-08 16:27:00|1360.32|1356.32|1360.25|1356.25|1360.36|1356.36|1360.17|1356.17|34
1620491230000|2021-05-08 16:27:10|1360.24|1356.24|1359.53|1355.53|1360.29|1356.29|1359.53|1355.53|36
1620491240000|2021-05-08 16:27:20|1359.55|1355.55|1358.39|1354.39|1359.55|1355.55|1358.39|1354.39|30
1620491250000|2021-05-08 16:27:30|1358.36|1354.36|1358.28|1354.28|1358.71|1354.71|1358.07|1354.07|38
1620491260000|2021-05-08 16:27:40|1358.23|1354.23|1357.04|1353.04|1358.24|1354.24|1357|1353|40
1620491270000|2021-05-08 16:27:50|1356.99|1352.99|1357.41|1353.41|1357.43|1353.43|1356.92|1352.92|38
1620491280000|2021-05-08 16:28:00|1357.35|1353.35|1359.14|1355.14|1359.17|1355.17|1356.97|1352.97|39
1620491290000|2021-05-08 16:28:10|1359.19|1355.19|1358.19|1354.19|1359.19|1355.19|1358|1354|35
1620491300000|2021-05-08 16:28:20|1358.11|1354.11|1358.06|1354.06|1358.7|1354.7|1358.01|1354.01|37
1620491310000|2021-05-08 16:28:30|1357.87|1353.87|1357.5|1353.5|1357.87|1353.87|1357.45|1353.45|37
1620491320000|2021-05-08 16:28:40|1357.49|1353.49|1357.28|1353.28|1357.56|1353.56|1356.79|1352.79|37
1620491330000|2021-05-08 16:28:50|1357.3|1353.3|1356.5|1352.5|1357.44|1353.44|1356.43|1352.43|35
1620491340000|2021-05-08 16:29:00|1356.36|1352.36|1356.48|1352.48|1356.78|1352.78|1356.08|1352.08|33
1620491350000|2021-05-08 16:29:10|1356.51|1352.51|1356.71|1352.71|1357|1353|1356.51|1352.51|31
1620491360000|2021-05-08 16:29:20|1356.72|1352.72|1357.81|1353.81|1357.81|1353.81|1356.68|1352.68|37
1620491370000|2021-05-08 16:29:30|1357.86|1353.86|1357.23|1353.23|1357.91|1353.91|1357.21|1353.21|33
1620491380000|2021-05-08 16:29:40|1357.3|1353.3|1356.83|1352.83|1357.31|1353.31|1356.34|1352.34|32
1620491390000|2021-05-08 16:29:50|1357.01|1353.01|1356.94|1352.94|1357.21|1353.21|1356.51|1352.51|38
1620491400000|2021-05-08 16:30:00|1356.95|1352.95|1356.59|1352.59|1356.95|1352.95|1355.95|1351.95|30
1620491410000|2021-05-08 16:30:10|1356.5|1352.5|1356.23|1352.23|1356.5|1352.5|1356.19|1352.19|32
1620491420000|2021-05-08 16:30:20|1356.19|1352.19|1356.18|1352.18|1356.41|1352.41|1355.84|1351.84|30
1620491430000|2021-05-08 16:30:30|1356.21|1352.21|1355.91|1351.91|1356.44|1352.44|1355.83|1351.83|36
1620491440000|2021-05-08 16:30:40|1355.85|1351.85|1355.64|1351.64|1355.9|1351.9|1355.59|1351.59|25
1620491450000|2021-05-08 16:30:50|1355.65|1351.65|1354.06|1350.06|1355.66|1351.66|1353.97|1349.97|33
1620491460000|2021-05-08 16:31:00|1354.07|1350.07|1353.64|1349.64|1354.07|1350.07|1353.64|1349.64|32
1620491470000|2021-05-08 16:31:10|1353.59|1349.59|1352.26|1348.26|1353.59|1349.59|1352.25|1348.25|28
1620491480000|2021-05-08 16:31:20|1352.25|1348.25|1352.14|1348.14|1352.36|1348.36|1352.06|1348.06|34
1620491490000|2021-05-08 16:31:30|1352.13|1348.13|1349.77|1345.77|1352.13|1348.13|1349.75|1345.75|31
1620491500000|2021-05-08 16:31:40|1349.76|1345.76|1349.05|1345.05|1349.77|1345.77|1348.97|1344.97|32
1620491510000|2021-05-08 16:31:50|1349.04|1345.04|1348.06|1344.06|1349.07|1345.07|1348.06|1344.06|29
1620491520000|2021-05-08 16:32:00|1348.02|1344.02|1348.69|1344.69|1348.69|1344.69|1347.45|1343.45|34
1620491530000|2021-05-08 16:32:10|1349.09|1345.09|1349.68|1345.68|1350.04|1346.04|1349.09|1345.09|38
1620491540000|2021-05-08 16:32:20|1349.65|1345.65|1350.28|1346.28|1350.34|1346.34|1349.29|1345.29|36
1620491550000|2021-05-08 16:32:30|1350.3|1346.3|1350.79|1346.79|1350.85|1346.85|1350.3|1346.3|30
1620491560000|2021-05-08 16:32:40|1350.71|1346.71|1351.29|1347.29|1351.29|1347.29|1350.66|1346.66|33
1620491570000|2021-05-08 16:32:50|1351.3|1347.3|1350.57|1346.57|1351.51|1347.51|1350.54|1346.54|30
1620491580000|2021-05-08 16:33:00|1350.59|1346.59|1351.06|1347.06|1351.12|1347.12|1350.39|1346.39|35
1620491590000|2021-05-08 16:33:10|1351|1347|1351.99|1347.99|1351.99|1347.99|1351|1347|28
1620491600000|2021-05-08 16:33:20|1351.91|1347.91|1352.57|1348.57|1352.9|1348.9|1351.78|1347.78|29
1620491610000|2021-05-08 16:33:30|1352.62|1348.62|1352.92|1348.92|1353.14|1349.14|1352.49|1348.49|35
1620491620000|2021-05-08 16:33:40|1352.86|1348.86|1352.62|1348.62|1353.01|1349.01|1352.52|1348.52|26
1620491630000|2021-05-08 16:33:50|1352.64|1348.64|1352.43|1348.43|1353.08|1349.08|1352.17|1348.17|23
1620491640000|2021-05-08 16:34:00|1352.24|1348.24|1352.49|1348.49|1352.67|1348.67|1352.08|1348.08|32
1620491650000|2021-05-08 16:34:10|1352.13|1348.13|1350.25|1346.25|1352.13|1348.13|1350.02|1346.02|36
1620491660000|2021-05-08 16:34:20|1350.23|1346.23|1349.76|1345.76|1350.3|1346.3|1349.49|1345.49|29
1620491670000|2021-05-08 16:34:30|1349.79|1345.79|1349.65|1345.65|1349.97|1345.97|1349.64|1345.64|30
1620491680000|2021-05-08 16:34:40|1349.66|1345.66|1348.83|1344.83|1349.66|1345.66|1348.83|1344.83|27
1620491690000|2021-05-08 16:34:50|1347.6|1343.6|1347.91|1343.91|1347.91|1343.91|1346.78|1342.78|39
1620491700000|2021-05-08 16:35:00|1348.13|1344.13|1349.11|1345.11|1349.34|1345.34|1348.13|1344.13|35
1620491710000|2021-05-08 16:35:10|1349.08|1345.08|1348.83|1344.83|1349.41|1345.41|1348.8|1344.8|32
1620491720000|2021-05-08 16:35:20|1348.68|1344.68|1349|1345|1349.19|1345.19|1347.97|1343.97|32
1620491730000|2021-05-08 16:35:30|1349.01|1345.01|1348.96|1344.96|1349.19|1345.19|1348.9|1344.9|34
1620491740000|2021-05-08 16:35:40|1348.98|1344.98|1349.69|1345.69|1349.69|1345.69|1348.65|1344.65|30
1620491750000|2021-05-08 16:35:50|1349.63|1345.63|1350.59|1346.59|1350.69|1346.69|1349.63|1345.63|38
1620491760000|2021-05-08 16:36:00|1350.95|1346.95|1351.83|1347.83|1352.28|1348.28|1350.56|1346.56|40
1620491770000|2021-05-08 16:36:10|1352|1348|1351.94|1347.94|1352.05|1348.05|1351.51|1347.51|32
1620491780000|2021-05-08 16:36:20|1351.76|1347.76|1353.86|1349.86|1353.86|1349.86|1351.69|1347.69|32
1620491790000|2021-05-08 16:36:30|1353.85|1349.85|1353.72|1349.72|1354.05|1350.05|1353.72|1349.72|29
1620491800000|2021-05-08 16:36:40|1353.74|1349.74|1353.55|1349.55|1353.74|1349.74|1352.75|1348.75|28
1620491810000|2021-05-08 16:36:50|1353.53|1349.53|1354.47|1350.47|1354.72|1350.72|1353.53|1349.53|37
1620491820000|2021-05-08 16:37:00|1354.41|1350.41|1354.3|1350.3|1354.43|1350.43|1354.14|1350.14|31
1620491830000|2021-05-08 16:37:10|1354.37|1350.37|1343.16|1339.16|1354.37|1350.37|1343.12|1339.12|38
1620491840000|2021-05-08 16:37:20|1343.49|1339.49|1342.32|1338.32|1346.6|1342.6|1342.32|1338.32|39
1620491850000|2021-05-08 16:37:30|1342.31|1338.31|1343.5|1339.5|1343.67|1339.67|1342.3|1338.3|33
1620491860000|2021-05-08 16:37:40|1343.55|1339.55|1345.51|1341.51|1345.51|1341.51|1343.55|1339.55|38
1620491870000|2021-05-08 16:37:50|1345.32|1341.32|1343.05|1339.05|1345.51|1341.51|1342.43|1338.43|33
1620491880000|2021-05-08 16:38:00|1343.06|1339.06|1344.41|1340.41|1344.94|1340.94|1342.8|1338.8|32
1620491890000|2021-05-08 16:38:10|1344.46|1340.46|1344.94|1340.94|1345.66|1341.66|1344.46|1340.46|34
1620491900000|2021-05-08 16:38:20|1344.89|1340.89|1344.49|1340.49|1344.89|1340.89|1343.65|1339.65|34
1620491910000|2021-05-08 16:38:30|1344.51|1340.51|1344.57|1340.57|1344.82|1340.82|1343.97|1339.97|32
1620491920000|2021-05-08 16:38:40|1344.62|1340.62|1344.9|1340.9|1345.24|1341.24|1344.43|1340.43|33
1620491930000|2021-05-08 16:38:50|1344.92|1340.92|1344.19|1340.19|1345.36|1341.36|1343.56|1339.56|33
1620491940000|2021-05-08 16:39:00|1344.06|1340.06|1341.85|1337.85|1344.06|1340.06|1341.85|1337.85|36
1620491950000|2021-05-08 16:39:10|1341.51|1337.51|1340.68|1336.68|1341.58|1337.58|1339.92|1335.92|36
1620491960000|2021-05-08 16:39:20|1340.56|1336.56|1340.26|1336.26|1340.91|1336.91|1339.12|1335.12|36
1620491970000|2021-05-08 16:39:30|1340.49|1336.49|1340.48|1336.48|1341.17|1337.17|1340.48|1336.48|35
1620491980000|2021-05-08 16:39:40|1340.47|1336.47|1339.31|1335.31|1340.51|1336.51|1339.28|1335.28|39
1620491990000|2021-05-08 16:39:50|1339.28|1335.28|1338.97|1334.97|1340.22|1336.22|1338.68|1334.68|37
1620492000000|2021-05-08 16:40:00|1338.88|1334.88|1339.74|1335.74|1339.74|1335.74|1338.88|1334.88|34
1620492010000|2021-05-08 16:40:10|1339.92|1335.92|1340.86|1336.86|1341.22|1337.22|1339.9|1335.9|32
1620492020000|2021-05-08 16:40:20|1340.83|1336.83|1340.73|1336.73|1341.07|1337.07|1340.44|1336.44|35
1620492030000|2021-05-08 16:40:30|1340.87|1336.87|1342.75|1338.75|1342.78|1338.78|1340.87|1336.87|34
1620492040000|2021-05-08 16:40:40|1342.77|1338.77|1343.23|1339.23|1343.46|1339.46|1342.43|1338.43|32
1620492050000|2021-05-08 16:40:50|1343.15|1339.15|1342.98|1338.98|1343.26|1339.26|1342.96|1338.96|26
1620492060000|2021-05-08 16:41:00|1343|1339|1342.75|1338.75|1343|1339|1342.18|1338.18|32
1620492070000|2021-05-08 16:41:10|1342.76|1338.76|1343.59|1339.59|1343.61|1339.61|1342.72|1338.72|35
1620492080000|2021-05-08 16:41:20|1343.68|1339.68|1343.66|1339.66|1343.77|1339.77|1343.38|1339.38|35
1620492090000|2021-05-08 16:41:30|1343.68|1339.68|1342.78|1338.78|1343.71|1339.71|1342.68|1338.68|33
1620492100000|2021-05-08 16:41:40|1342.79|1338.79|1341.95|1337.95|1342.83|1338.83|1341.42|1337.42|34
1620492110000|2021-05-08 16:41:50|1341.92|1337.92|1341.99|1337.99|1342.05|1338.05|1341.65|1337.65|36
1620492120000|2021-05-08 16:42:00|1342.02|1338.02|1342.2|1338.2|1342.31|1338.31|1342.02|1338.02|29
1620492130000|2021-05-08 16:42:10|1342.17|1338.17|1343.3|1339.3|1343.61|1339.61|1342.17|1338.17|35
1620492140000|2021-05-08 16:42:20|1343.28|1339.28|1343.95|1339.95|1344.18|1340.18|1343.28|1339.28|39
1620492150000|2021-05-08 16:42:30|1343.94|1339.94|1343.88|1339.88|1344.01|1340.01|1343.76|1339.76|34
1620492160000|2021-05-08 16:42:40|1343.74|1339.74|1344.06|1340.06|1344.2|1340.2|1343.74|1339.74|30
1620492170000|2021-05-08 16:42:50|1344.1|1340.1|1344.67|1340.67|1344.78|1340.78|1343.93|1339.93|30
1620492180000|2021-05-08 16:43:00|1344.66|1340.66|1344.42|1340.42|1344.66|1340.66|1344.31|1340.31|33
1620492190000|2021-05-08 16:43:10|1344.41|1340.41|1344.14|1340.14|1344.67|1340.67|1344.14|1340.14|34
1620492200000|2021-05-08 16:43:20|1344.08|1340.08|1342.35|1338.35|1344.15|1340.15|1342.34|1338.34|34
1620492210000|2021-05-08 16:43:30|1342.29|1338.29|1341.93|1337.93|1342.29|1338.29|1341.07|1337.07|37
1620492220000|2021-05-08 16:43:40|1341.99|1337.99|1341.04|1337.04|1342.04|1338.04|1341.04|1337.04|33
1620492230000|2021-05-08 16:43:50|1340.99|1336.99|1339.97|1335.97|1341.03|1337.03|1339.92|1335.92|37
1620492240000|2021-05-08 16:44:00|1339.98|1335.98|1339.8|1335.8|1340.2|1336.2|1339.76|1335.76|31
1620492250000|2021-05-08 16:44:10|1339.74|1335.74|1340.41|1336.41|1340.41|1336.41|1339.74|1335.74|31
1620492260000|2021-05-08 16:44:20|1340.47|1336.47|1340.31|1336.31|1340.78|1336.78|1340.26|1336.26|37
1620492270000|2021-05-08 16:44:30|1340.3|1336.3|1341.06|1337.06|1341.17|1337.17|1340.29|1336.29|36
1620492280000|2021-05-08 16:44:40|1341.09|1337.09|1341.16|1337.16|1341.22|1337.22|1341.01|1337.01|34
1620492290000|2021-05-08 16:44:50|1341.53|1337.53|1341.84|1337.84|1342.14|1338.14|1341.41|1337.41|28
1620492300000|2021-05-08 16:45:00|1341.85|1337.85|1340.03|1336.03|1341.86|1337.86|1339.96|1335.96|37
1620492310000|2021-05-08 16:45:10|1340.18|1336.18|1337.62|1333.62|1340.24|1336.24|1337.62|1333.62|39
1620492320000|2021-05-08 16:45:20|1337.6|1333.6|1336.51|1332.51|1337.61|1333.61|1336.51|1332.51|33
1620492330000|2021-05-08 16:45:30|1336.48|1332.48|1337.04|1333.04|1337.23|1333.23|1336.39|1332.39|34
1620492340000|2021-05-08 16:45:40|1337.02|1333.02|1338.73|1334.73|1338.87|1334.87|1337.02|1333.02|38
1620492350000|2021-05-08 16:45:50|1338.93|1334.93|1339.9|1335.9|1339.98|1335.98|1338.93|1334.93|28
1620492360000|2021-05-08 16:46:00|1339.84|1335.84|1340.81|1336.81|1340.81|1336.81|1339.76|1335.76|35
1620492370000|2021-05-08 16:46:10|1340.9|1336.9|1343.64|1339.64|1343.66|1339.66|1340.75|1336.75|38
1620492380000|2021-05-08 16:46:20|1343.66|1339.66|1344.8|1340.8|1344.99|1340.99|1343.11|1339.11|37
1620492390000|2021-05-08 16:46:30|1344.81|1340.81|1345.5|1341.5|1345.5|1341.5|1344.4|1340.4|33
1620492400000|2021-05-08 16:46:40|1345.38|1341.38|1344.68|1340.68|1345.87|1341.87|1344.68|1340.68|35
1620492410000|2021-05-08 16:46:50|1344.47|1340.47|1341.53|1337.53|1344.64|1340.64|1341.53|1337.53|36
1620492420000|2021-05-08 16:47:00|1341.39|1337.39|1341.81|1337.81|1341.81|1337.81|1339.76|1335.76|38
1620492430000|2021-05-08 16:47:10|1342|1338|1341.66|1337.66|1344.7|1340.7|1341.61|1337.61|39
1620492440000|2021-05-08 16:47:20|1341.65|1337.65|1343.87|1339.87|1343.9|1339.9|1341.65|1337.65|35
1620492450000|2021-05-08 16:47:30|1343.88|1339.88|1345.36|1341.36|1345.36|1341.36|1343.88|1339.88|34
1620492460000|2021-05-08 16:47:40|1345.35|1341.35|1347.26|1343.26|1347.26|1343.26|1345.01|1341.01|28
1620492470000|2021-05-08 16:47:50|1347.28|1343.28|1347.92|1343.92|1348.05|1344.05|1347.13|1343.13|31
1620492480000|2021-05-08 16:48:00|1347.91|1343.91|1351.02|1347.02|1351.09|1347.09|1347.88|1343.88|30
1620492490000|2021-05-08 16:48:10|1351.01|1347.01|1351.6|1347.6|1351.6|1347.6|1351.01|1347.01|34
1620492500000|2021-05-08 16:48:20|1351.95|1347.95|1352.93|1348.93|1353.07|1349.07|1351.91|1347.91|37
1620492510000|2021-05-08 16:48:30|1353.08|1349.08|1351.15|1347.15|1353.08|1349.08|1350.67|1346.67|37
1620492520000|2021-05-08 16:48:40|1351.12|1347.12|1352.74|1348.74|1352.74|1348.74|1351|1347|32
1620492530000|2021-05-08 16:48:50|1352.92|1348.92|1353.69|1349.69|1354.25|1350.25|1352.86|1348.86|36
1620492540000|2021-05-08 16:49:00|1353.72|1349.72|1354.76|1350.76|1354.82|1350.82|1353.58|1349.58|32
1620492550000|2021-05-08 16:49:10|1354.73|1350.73|1355.16|1351.16|1355.63|1351.63|1354.69|1350.69|36
1620492560000|2021-05-08 16:49:20|1355.15|1351.15|1358.57|1354.57|1358.85|1354.85|1355.14|1351.14|38
1620492570000|2021-05-08 16:49:30|1358.59|1354.59|1361.54|1357.54|1361.54|1357.54|1358.46|1354.46|37
1620492580000|2021-05-08 16:49:40|1361.5|1357.5|1360.01|1356.01|1362.53|1358.53|1359.95|1355.95|36
1620492590000|2021-05-08 16:49:50|1360|1356|1358.09|1354.09|1360|1356|1358.09|1354.09|33
1620492600000|2021-05-08 16:50:00|1358.05|1354.05|1358.91|1354.91|1359.11|1355.11|1357.94|1353.94|31
1620492610000|2021-05-08 16:50:10|1358.92|1354.92|1359.08|1355.08|1359.7|1355.7|1358.92|1354.92|29
1620492620000|2021-05-08 16:50:20|1359.13|1355.13|1357.18|1353.18|1359.13|1355.13|1356.7|1352.7|34
1620492630000|2021-05-08 16:50:30|1357.3|1353.3|1358.44|1354.44|1358.44|1354.44|1356.9|1352.9|31
1620492640000|2021-05-08 16:50:40|1358.45|1354.45|1360.41|1356.41|1360.59|1356.59|1358.45|1354.45|40
1620492650000|2021-05-08 16:50:50|1360.35|1356.35|1359.44|1355.44|1360.35|1356.35|1359.39|1355.39|33
1620492660000|2021-05-08 16:51:00|1359.48|1355.48|1358.01|1354.01|1359.51|1355.51|1357.83|1353.83|37
1620492670000|2021-05-08 16:51:10|1357.97|1353.97|1357.44|1353.44|1357.99|1353.99|1357.32|1353.32|34
1620492680000|2021-05-08 16:51:20|1357.45|1353.45|1355.26|1351.26|1357.71|1353.71|1355.09|1351.09|37
1620492690000|2021-05-08 16:51:30|1355.25|1351.25|1354.59|1350.59|1355.25|1351.25|1354.49|1350.49|25
1620492700000|2021-05-08 16:51:40|1354.58|1350.58|1353.86|1349.86|1354.58|1350.58|1353.85|1349.85|23
1620492710000|2021-05-08 16:51:50|1354.04|1350.04|1355.34|1351.34|1355.53|1351.53|1354.02|1350.02|31
1620492720000|2021-05-08 16:52:00|1355.84|1351.84|1356.97|1352.97|1356.97|1352.97|1355.84|1351.84|29
1620492730000|2021-05-08 16:52:10|1356.98|1352.98|1357.38|1353.38|1357.38|1353.38|1356.22|1352.22|36
1620492740000|2021-05-08 16:52:20|1357.33|1353.33|1354.02|1350.02|1357.41|1353.41|1353.97|1349.97|35
1620492750000|2021-05-08 16:52:30|1353.74|1349.74|1353.18|1349.18|1353.79|1349.79|1352.77|1348.77|33
1620492760000|2021-05-08 16:52:40|1353.33|1349.33|1354.4|1350.4|1354.97|1350.97|1353.32|1349.32|39
1620492770000|2021-05-08 16:52:50|1354.2|1350.2|1355.26|1351.26|1355.34|1351.34|1354.02|1350.02|28
1620492780000|2021-05-08 16:53:00|1355.24|1351.24|1353.4|1349.4|1355.34|1351.34|1353.39|1349.39|37
1620492790000|2021-05-08 16:53:10|1353.39|1349.39|1353.57|1349.57|1353.65|1349.65|1352.66|1348.66|35
1620492800000|2021-05-08 16:53:20|1353.56|1349.56|1353.67|1349.67|1354.14|1350.14|1353.39|1349.39|36
1620492810000|2021-05-08 16:53:30|1353.61|1349.61|1354.51|1350.51|1354.51|1350.51|1353.33|1349.33|36
1620492820000|2021-05-08 16:53:40|1354.77|1350.77|1355.23|1351.23|1355.33|1351.33|1354.5|1350.5|36
1620492830000|2021-05-08 16:53:50|1355.25|1351.25|1356.15|1352.15|1356.15|1352.15|1355.25|1351.25|35
1620492840000|2021-05-08 16:54:00|1356.17|1352.17|1357.18|1353.18|1357.55|1353.55|1356.16|1352.16|36
1620492850000|2021-05-08 16:54:10|1357.23|1353.23|1357.66|1353.66|1357.75|1353.75|1356.17|1352.17|35
1620492860000|2021-05-08 16:54:20|1357.65|1353.65|1359.77|1355.77|1359.83|1355.83|1357.65|1353.65|37
1620492870000|2021-05-08 16:54:30|1359.78|1355.78|1358.73|1354.73|1359.81|1355.81|1358.73|1354.73|39
1620492880000|2021-05-08 16:54:40|1358.71|1354.71|1358.34|1354.34|1359.15|1355.15|1358.33|1354.33|38
1620492890000|2021-05-08 16:54:50|1358.35|1354.35|1358.57|1354.57|1358.57|1354.57|1357.96|1353.96|23
1620492900000|2021-05-08 16:55:00|1358.62|1354.62|1360.75|1356.75|1360.75|1356.75|1358.62|1354.62|35
1620492910000|2021-05-08 16:55:10|1360.85|1356.85|1359.78|1355.78|1360.87|1356.87|1359.62|1355.62|35
1620492920000|2021-05-08 16:55:20|1359.79|1355.79|1358.69|1354.69|1359.79|1355.79|1358.58|1354.58|36
1620492930000|2021-05-08 16:55:30|1358.58|1354.58|1357.45|1353.45|1358.58|1354.58|1357.27|1353.27|35
1620492940000|2021-05-08 16:55:40|1357.52|1353.52|1357.96|1353.96|1357.96|1353.96|1357.41|1353.41|30
1620492950000|2021-05-08 16:55:50|1358|1354|1359.55|1355.55|1359.97|1355.97|1357.96|1353.96|37
1620492960000|2021-05-08 16:56:00|1359.45|1355.45|1356.74|1352.74|1359.45|1355.45|1356.67|1352.67|37
1620492970000|2021-05-08 16:56:10|1356.76|1352.76|1357.11|1353.11|1357.2|1353.2|1356.38|1352.38|34
1620492980000|2021-05-08 16:56:20|1357.1|1353.1|1354.97|1350.97|1357.16|1353.16|1354.79|1350.79|39
1620492990000|2021-05-08 16:56:30|1355.19|1351.19|1354.96|1350.96|1355.31|1351.31|1354.73|1350.73|38
1620493000000|2021-05-08 16:56:40|1354.91|1350.91|1354.18|1350.18|1354.91|1350.91|1354.07|1350.07|32
1620493010000|2021-05-08 16:56:50|1354.09|1350.09|1356.1|1352.1|1356.15|1352.15|1354.09|1350.09|39
1620493020000|2021-05-08 16:57:00|1356.01|1352.01|1357.98|1353.98|1358.5|1354.5|1356.01|1352.01|36
1620493030000|2021-05-08 16:57:10|1357.78|1353.78|1357.33|1353.33|1357.78|1353.78|1357.27|1353.27|33
1620493040000|2021-05-08 16:57:20|1357.48|1353.48|1357.83|1353.83|1357.99|1353.99|1357.33|1353.33|32
1620493050000|2021-05-08 16:57:30|1358.84|1354.84|1359.66|1355.66|1359.74|1355.74|1358.65|1354.65|33
1620493060000|2021-05-08 16:57:40|1359.79|1355.79|1357.78|1353.78|1359.9|1355.9|1357.64|1353.64|33
1620493070000|2021-05-08 16:57:50|1357.72|1353.72|1357.87|1353.87|1357.87|1353.87|1357.11|1353.11|34
1620493080000|2021-05-08 16:58:00|1357.73|1353.73|1359.47|1355.47|1359.47|1355.47|1357.66|1353.66|35
1620493090000|2021-05-08 16:58:10|1359.53|1355.53|1358.99|1354.99|1359.71|1355.71|1358.89|1354.89|37
1620493100000|2021-05-08 16:58:20|1358.98|1354.98|1359.39|1355.39|1359.52|1355.52|1358.98|1354.98|36
1620493110000|2021-05-08 16:58:30|1359.43|1355.43|1359.43|1355.43|1359.57|1355.57|1359.24|1355.24|33
1620493120000|2021-05-08 16:58:40|1359.46|1355.46|1358.32|1354.32|1359.75|1355.75|1358.22|1354.22|29
1620493130000|2021-05-08 16:58:50|1358.01|1354.01|1355.06|1351.06|1358.01|1354.01|1355.05|1351.05|32
1620493140000|2021-05-08 16:59:00|1355.05|1351.05|1353.21|1349.21|1355.06|1351.06|1353.21|1349.21|27
1620493150000|2021-05-08 16:59:10|1353.09|1349.09|1351.63|1347.63|1353.46|1349.46|1351.63|1347.63|34
1620493160000|2021-05-08 16:59:20|1351.56|1347.56|1348.03|1344.03|1351.71|1347.71|1348.03|1344.03|35
1620493170000|2021-05-08 16:59:30|1348.2|1344.2|1349.6|1345.6|1349.62|1345.62|1348.07|1344.07|37
1620493180000|2021-05-08 16:59:40|1349.29|1345.29|1351.27|1347.27|1351.27|1347.27|1349.29|1345.29|36
1620493190000|2021-05-08 16:59:50|1351.45|1347.45|1356.43|1352.43|1356.43|1352.43|1351.36|1347.36|36
1620493200000|2021-05-08 17:00:00|1356.44|1352.44|1356.78|1352.78|1357.66|1353.66|1356.44|1352.44|35
1620493210000|2021-05-08 17:00:10|1356.9|1352.9|1353.99|1349.99|1357.03|1353.03|1353.99|1349.99|38
1620493220000|2021-05-08 17:00:20|1353.83|1349.83|1351.31|1347.31|1353.83|1349.83|1351.14|1347.14|34
1620493230000|2021-05-08 17:00:30|1351.18|1347.18|1351.35|1347.35|1351.56|1347.56|1350.89|1346.89|35
1620493240000|2021-05-08 17:00:40|1351.33|1347.33|1351.75|1347.75|1351.8|1347.8|1351.31|1347.31|32
1620493250000|2021-05-08 17:00:50|1351.77|1347.77|1350.2|1346.2|1351.77|1347.77|1350.2|1346.2|34
1620493260000|2021-05-08 17:01:00|1350.19|1346.19|1348.54|1344.54|1350.19|1346.19|1348.54|1344.54|36
1620493270000|2021-05-08 17:01:10|1348.18|1344.18|1347.64|1343.64|1348.18|1344.18|1346.68|1342.68|37
1620493280000|2021-05-08 17:01:20|1347.63|1343.63|1346.31|1342.31|1348.32|1344.32|1346.23|1342.23|33
1620493290000|2021-05-08 17:01:30|1346.3|1342.3|1347.39|1343.39|1347.42|1343.42|1346.22|1342.22|33
1620493300000|2021-05-08 17:01:40|1347.54|1343.54|1346.79|1342.79|1347.65|1343.65|1346.66|1342.66|35
1620493310000|2021-05-08 17:01:50|1346.8|1342.8|1346.56|1342.56|1347.14|1343.14|1346.44|1342.44|33
1620493320000|2021-05-08 17:02:00|1346.53|1342.53|1347.49|1343.49|1347.51|1343.51|1346.53|1342.53|33
1620493330000|2021-05-08 17:02:10|1347.5|1343.5|1346.8|1342.8|1347.5|1343.5|1346.49|1342.49|31
1620493340000|2021-05-08 17:02:20|1346.79|1342.79|1345.27|1341.27|1346.79|1342.79|1345.16|1341.16|35
1620493350000|2021-05-08 17:02:30|1345.28|1341.28|1343.79|1339.79|1345.28|1341.28|1343.76|1339.76|31
1620493360000|2021-05-08 17:02:40|1343.89|1339.89|1343.86|1339.86|1344.09|1340.09|1343.77|1339.77|35
1620493370000|2021-05-08 17:02:50|1343.81|1339.81|1342.88|1338.88|1343.81|1339.81|1342.76|1338.76|33
1620493380000|2021-05-08 17:03:00|1342.87|1338.87|1342.94|1338.94|1343.33|1339.33|1342.85|1338.85|27
1620493390000|2021-05-08 17:03:10|1342.86|1338.86|1341.37|1337.37|1342.93|1338.93|1341.37|1337.37|32
1620493400000|2021-05-08 17:03:20|1341.36|1337.36|1339.67|1335.67|1341.57|1337.57|1339.65|1335.65|35
1620493410000|2021-05-08 17:03:30|1339.58|1335.58|1338.8|1334.8|1339.72|1335.72|1338.75|1334.75|24
1620493420000|2021-05-08 17:03:40|1338.77|1334.77|1338.29|1334.29|1338.77|1334.77|1337.72|1333.72|35
1620493430000|2021-05-08 17:03:50|1338.36|1334.36|1337.39|1333.39|1338.46|1334.46|1337.39|1333.39|34
1620493440000|2021-05-08 17:04:00|1337.47|1333.47|1336.14|1332.14|1337.76|1333.76|1336.11|1332.11|34
1620493450000|2021-05-08 17:04:10|1336.31|1332.31|1337.34|1333.34|1337.34|1333.34|1336.27|1332.27|34
1620493460000|2021-05-08 17:04:20|1337.32|1333.32|1337.59|1333.59|1337.77|1333.77|1337.32|1333.32|36
1620493470000|2021-05-08 17:04:30|1337.61|1333.61|1337|1333|1337.67|1333.67|1336.94|1332.94|37
1620493480000|2021-05-08 17:04:40|1336.98|1332.98|1337.24|1333.24|1337.4|1333.4|1336.8|1332.8|35
1620493490000|2021-05-08 17:04:50|1337.25|1333.25|1337.74|1333.74|1337.75|1333.75|1337.25|1333.25|36
1620493500000|2021-05-08 17:05:00|1337.77|1333.77|1341.9|1337.9|1341.9|1337.9|1337.77|1333.77|34
1620493510000|2021-05-08 17:05:10|1341.96|1337.96|1343.09|1339.09|1343.9|1339.9|1341.96|1337.96|33
1620493520000|2021-05-08 17:05:20|1343.06|1339.06|1343.08|1339.08|1343.08|1339.08|1342.65|1338.65|36
1620493530000|2021-05-08 17:05:30|1343.05|1339.05|1344.86|1340.86|1344.86|1340.86|1342.96|1338.96|37
1620493540000|2021-05-08 17:05:40|1344.93|1340.93|1345.82|1341.82|1345.82|1341.82|1344.93|1340.93|33
1620493550000|2021-05-08 17:05:50|1345.81|1341.81|1346.35|1342.35|1346.42|1342.42|1345.78|1341.78|33
1620493560000|2021-05-08 17:06:00|1346.34|1342.34|1345.68|1341.68|1346.39|1342.39|1345.38|1341.38|32
1620493570000|2021-05-08 17:06:10|1345.69|1341.69|1347.06|1343.06|1347.06|1343.06|1345.65|1341.65|33
1620493580000|2021-05-08 17:06:20|1347.07|1343.07|1344.91|1340.91|1347.16|1343.16|1344.91|1340.91|32
1620493590000|2021-05-08 17:06:30|1344.85|1340.85|1346.54|1342.54|1346.54|1342.54|1344.52|1340.52|38
1620493600000|2021-05-08 17:06:40|1346.66|1342.66|1348.1|1344.1|1348.15|1344.15|1346.61|1342.61|32
1620493610000|2021-05-08 17:06:50|1348.15|1344.15|1348.68|1344.68|1348.68|1344.68|1347.94|1343.94|36
1620493620000|2021-05-08 17:07:00|1348.7|1344.7|1349.32|1345.32|1349.53|1345.53|1348.7|1344.7|35
1620493630000|2021-05-08 17:07:10|1349.28|1345.28|1347.53|1343.53|1349.3|1345.3|1347.53|1343.53|35
1620493640000|2021-05-08 17:07:20|1347.41|1343.41|1348.62|1344.62|1348.66|1344.66|1346.64|1342.64|39
1620493650000|2021-05-08 17:07:30|1348.63|1344.63|1349.22|1345.22|1349.22|1345.22|1348.09|1344.09|35
1620493660000|2021-05-08 17:07:40|1349.27|1345.27|1349.51|1345.51|1349.61|1345.61|1349.27|1345.27|29
1620493670000|2021-05-08 17:07:50|1349.55|1345.55|1349.92|1345.92|1349.92|1345.92|1349.27|1345.27|37
1620493680000|2021-05-08 17:08:00|1349.93|1345.93|1349.85|1345.85|1349.93|1345.93|1349.74|1345.74|29
1620493690000|2021-05-08 17:08:10|1349.86|1345.86|1349.89|1345.89|1349.99|1345.99|1349.76|1345.76|32
1620493700000|2021-05-08 17:08:20|1349.88|1345.88|1350.33|1346.33|1350.36|1346.36|1349.87|1345.87|34
1620493710000|2021-05-08 17:08:30|1350.42|1346.42|1350.44|1346.44|1350.53|1346.53|1350.3|1346.3|32
1620493720000|2021-05-08 17:08:40|1350.41|1346.41|1349.34|1345.34|1350.42|1346.42|1349.15|1345.15|33
1620493730000|2021-05-08 17:08:50|1349.33|1345.33|1349.84|1345.84|1349.91|1345.91|1349.33|1345.33|32
1620493740000|2021-05-08 17:09:00|1349.86|1345.86|1352.99|1348.99|1353.12|1349.12|1349.86|1345.86|36
1620493750000|2021-05-08 17:09:10|1353.01|1349.01|1355.54|1351.54|1355.54|1351.54|1353.01|1349.01|37
1620493760000|2021-05-08 17:09:20|1355.51|1351.51|1355.55|1351.55|1355.99|1351.99|1355.47|1351.47|33
1620493770000|2021-05-08 17:09:30|1355.54|1351.54|1354.52|1350.52|1355.78|1351.78|1354.52|1350.52|36
1620493780000|2021-05-08 17:09:40|1354.65|1350.65|1355.29|1351.29|1355.29|1351.29|1354.42|1350.42|34
1620493790000|2021-05-08 17:09:50|1355.23|1351.23|1355.13|1351.13|1355.26|1351.26|1355.05|1351.05|29
1620493800000|2021-05-08 17:10:00|1355.16|1351.16|1355.18|1351.18|1355.26|1351.26|1355.13|1351.13|36
1620493810000|2021-05-08 17:10:10|1355.19|1351.19|1356.09|1352.09|1356.09|1352.09|1355.17|1351.17|33
1620493820000|2021-05-08 17:10:20|1356.1|1352.1|1356.5|1352.5|1356.65|1352.65|1356.1|1352.1|36
1620493830000|2021-05-08 17:10:30|1356.43|1352.43|1359.77|1355.77|1359.77|1355.77|1356.33|1352.33|32
1620493840000|2021-05-08 17:10:40|1359.69|1355.69|1360.42|1356.42|1360.42|1356.42|1359.62|1355.62|34
1620493850000|2021-05-08 17:10:50|1360.5|1356.5|1362.82|1358.82|1362.83|1358.83|1360.34|1356.34|37
1620493860000|2021-05-08 17:11:00|1362.81|1358.81|1363.18|1359.18|1363.39|1359.39|1362.8|1358.8|33
1620493870000|2021-05-08 17:11:10|1363.22|1359.22|1362.61|1358.61|1363.43|1359.43|1362.47|1358.47|31
1620493880000|2021-05-08 17:11:20|1362.73|1358.73|1362.07|1358.07|1362.73|1358.73|1361.41|1357.41|36
1620493890000|2021-05-08 17:11:30|1362.08|1358.08|1363.55|1359.55|1363.65|1359.65|1362.01|1358.01|32
1620493900000|2021-05-08 17:11:40|1363.71|1359.71|1364.76|1360.76|1364.82|1360.82|1363.7|1359.7|31
1620493910000|2021-05-08 17:11:50|1364.91|1360.91|1365.36|1361.36|1365.52|1361.52|1364.91|1360.91|28
1620493920000|2021-05-08 17:12:00|1365.41|1361.41|1366.25|1362.25|1366.37|1362.37|1365.41|1361.41|33
1620493930000|2021-05-08 17:12:10|1366.09|1362.09|1366.95|1362.95|1366.95|1362.95|1364.95|1360.95|37
1620493940000|2021-05-08 17:12:20|1366.93|1362.93|1367.27|1363.27|1367.28|1363.28|1365.63|1361.63|31
1620493950000|2021-05-08 17:12:30|1367.25|1363.25|1366.6|1362.6|1367.34|1363.34|1366.57|1362.57|31
1620493960000|2021-05-08 17:12:40|1366.87|1362.87|1367.44|1363.44|1367.74|1363.74|1366.82|1362.82|35
1620493970000|2021-05-08 17:12:50|1367.45|1363.45|1366.21|1362.21|1367.53|1363.53|1366.14|1362.14|29
1620493980000|2021-05-08 17:13:00|1366.22|1362.22|1367.01|1363.01|1367.09|1363.09|1366.2|1362.2|38
1620493990000|2021-05-08 17:13:10|1367.05|1363.05|1364.66|1360.66|1367.05|1363.05|1364.33|1360.33|38
1620494000000|2021-05-08 17:13:20|1364.24|1360.24|1362.67|1358.67|1364.41|1360.41|1362.67|1358.67|35
1620494010000|2021-05-08 17:13:30|1362.69|1358.69|1361.82|1357.82|1362.85|1358.85|1361.82|1357.82|38
1620494020000|2021-05-08 17:13:40|1361.84|1357.84|1359|1355|1362.09|1358.09|1358.58|1354.58|36
1620494030000|2021-05-08 17:13:50|1359.05|1355.05|1360.76|1356.76|1360.76|1356.76|1358.93|1354.93|36
1620494040000|2021-05-08 17:14:00|1360.77|1356.77|1361.44|1357.44|1361.57|1357.57|1360.77|1356.77|32
1620494050000|2021-05-08 17:14:10|1361.45|1357.45|1364.02|1360.02|1364.12|1360.12|1361.43|1357.43|29
1620494060000|2021-05-08 17:14:20|1364.47|1360.47|1367.83|1363.83|1367.94|1363.94|1364.47|1360.47|37
1620494070000|2021-05-08 17:14:30|1367.86|1363.86|1367.44|1363.44|1368.12|1364.12|1367.39|1363.39|38
1620494080000|2021-05-08 17:14:40|1367.47|1363.47|1366.87|1362.87|1367.52|1363.52|1366.18|1362.18|34
1620494090000|2021-05-08 17:14:50|1366.9|1362.9|1363.97|1359.97|1367.06|1363.06|1363.97|1359.97|37
1620494100000|2021-05-08 17:15:00|1363.94|1359.94|1368.92|1364.92|1368.92|1364.92|1363.52|1359.52|33
1620494110000|2021-05-08 17:15:10|1368.97|1364.97|1368.77|1364.77|1369.56|1365.56|1368.41|1364.41|39
1620494120000|2021-05-08 17:15:20|1368.81|1364.81|1369.12|1365.12|1369.5|1365.5|1368.67|1364.67|37
1620494130000|2021-05-08 17:15:30|1369.1|1365.1|1367.71|1363.71|1369.1|1365.1|1367.71|1363.71|37
1620494140000|2021-05-08 17:15:40|1367.7|1363.7|1367.25|1363.25|1367.74|1363.74|1365.84|1361.84|37
1620494150000|2021-05-08 17:15:50|1367.28|1363.28|1367|1363|1368.26|1364.26|1367|1363|34
1620494160000|2021-05-08 17:16:00|1366.98|1362.98|1367.59|1363.59|1367.59|1363.59|1366.74|1362.74|38
1620494170000|2021-05-08 17:16:10|1367.62|1363.62|1366.6|1362.6|1367.62|1363.62|1366.01|1362.01|35
1620494180000|2021-05-08 17:16:20|1366.68|1362.68|1368.35|1364.35|1368.57|1364.57|1366.66|1362.66|31
1620494190000|2021-05-08 17:16:30|1368.19|1364.19|1368.92|1364.92|1368.92|1364.92|1368.19|1364.19|33
1620494200000|2021-05-08 17:16:40|1368.93|1364.93|1368.65|1364.65|1368.94|1364.94|1368.5|1364.5|30
1620494210000|2021-05-08 17:16:50|1368.6|1364.6|1366.3|1362.3|1368.6|1364.6|1366.29|1362.29|38
1620494220000|2021-05-08 17:17:00|1366.43|1362.43|1364.18|1360.18|1366.43|1362.43|1364.18|1360.18|35
1620494230000|2021-05-08 17:17:10|1364.19|1360.19|1363.55|1359.55|1364.19|1360.19|1363.46|1359.46|31
1620494240000|2021-05-08 17:17:20|1363.56|1359.56|1367.51|1363.51|1367.55|1363.55|1363.52|1359.52|36
1620494250000|2021-05-08 17:17:30|1367.52|1363.52|1369.37|1365.37|1370.17|1366.17|1367.46|1363.46|29
1620494260000|2021-05-08 17:17:40|1369.33|1365.33|1366.38|1362.38|1369.55|1365.55|1366.38|1362.38|39
1620494270000|2021-05-08 17:17:50|1366.39|1362.39|1369.01|1365.01|1369.06|1365.06|1366.39|1362.39|36
1620494280000|2021-05-08 17:18:00|1369.02|1365.02|1367.36|1363.36|1369.15|1365.15|1367.36|1363.36|35
1620494290000|2021-05-08 17:18:10|1367.03|1363.03|1366.37|1362.37|1367.11|1363.11|1366.31|1362.31|35
1620494300000|2021-05-08 17:18:20|1366.28|1362.28|1364.82|1360.82|1366.28|1362.28|1364.68|1360.68|36
1620494310000|2021-05-08 17:18:30|1364.81|1360.81|1364.1|1360.1|1364.81|1360.81|1363.68|1359.68|32
1620494320000|2021-05-08 17:18:40|1363.17|1359.17|1363.84|1359.84|1364.17|1360.17|1363.17|1359.17|36
1620494330000|2021-05-08 17:18:50|1363.81|1359.81|1364.73|1360.73|1366.45|1362.45|1363.81|1359.81|37
1620494340000|2021-05-08 17:19:00|1364.74|1360.74|1365.09|1361.09|1365.2|1361.2|1364.37|1360.37|37
1620494350000|2021-05-08 17:19:10|1365.1|1361.1|1364.85|1360.85|1365.33|1361.33|1364.72|1360.72|33
1620494360000|2021-05-08 17:19:20|1364.9|1360.9|1364.42|1360.42|1365.07|1361.07|1364.32|1360.32|30
1620494370000|2021-05-08 17:19:30|1364.36|1360.36|1362.8|1358.8|1364.36|1360.36|1362.45|1358.45|36
1620494380000|2021-05-08 17:19:40|1362.92|1358.92|1362.18|1358.18|1363.08|1359.08|1362.09|1358.09|31
1620494390000|2021-05-08 17:19:50|1361.79|1357.79|1363.52|1359.52|1363.56|1359.56|1361.79|1357.79|33
1620494400000|2021-05-08 17:20:00|1363.75|1359.75|1365.57|1361.57|1365.86|1361.86|1363.75|1359.75|38
1620494410000|2021-05-08 17:20:10|1365.71|1361.71|1364.92|1360.92|1366.18|1362.18|1364.92|1360.92|38
1620494420000|2021-05-08 17:20:20|1365.35|1361.35|1365.24|1361.24|1365.4|1361.4|1364.68|1360.68|39
1620494430000|2021-05-08 17:20:30|1365.1|1361.1|1365.63|1361.63|1365.63|1361.63|1364.97|1360.97|35
1620494440000|2021-05-08 17:20:40|1365.65|1361.65|1365.93|1361.93|1366.02|1362.02|1364.91|1360.91|34
1620494450000|2021-05-08 17:20:50|1365.99|1361.99|1366.06|1362.06|1366.54|1362.54|1365.75|1361.75|38
1620494460000|2021-05-08 17:21:00|1366.09|1362.09|1365.36|1361.36|1366.4|1362.4|1365.36|1361.36|35
1620494470000|2021-05-08 17:21:10|1365.46|1361.46|1365.42|1361.42|1365.67|1361.67|1365.18|1361.18|37
1620494480000|2021-05-08 17:21:20|1365.43|1361.43|1365.35|1361.35|1365.43|1361.43|1364.74|1360.74|33
1620494490000|2021-05-08 17:21:30|1365.34|1361.34|1364.64|1360.64|1365.35|1361.35|1364.42|1360.42|34
1620494500000|2021-05-08 17:21:40|1364.65|1360.65|1366.05|1362.05|1366.09|1362.09|1364.65|1360.65|36
1620494510000|2021-05-08 17:21:50|1366.09|1362.09|1365.52|1361.52|1366.12|1362.12|1365.44|1361.44|34
1620494520000|2021-05-08 17:22:00|1365.49|1361.49|1364.57|1360.57|1365.49|1361.49|1364.3|1360.3|35
1620494530000|2021-05-08 17:22:10|1364.58|1360.58|1365.53|1361.53|1365.67|1361.67|1364.58|1360.58|34
1620494540000|2021-05-08 17:22:20|1365.38|1361.38|1365.86|1361.86|1365.86|1361.86|1365.2|1361.2|34
1620494550000|2021-05-08 17:22:30|1365.85|1361.85|1365.58|1361.58|1366.05|1362.05|1365.27|1361.27|35
1620494560000|2021-05-08 17:22:40|1365.59|1361.59|1365.62|1361.62|1365.63|1361.63|1365.07|1361.07|36
1620494570000|2021-05-08 17:22:50|1365.63|1361.63|1365.75|1361.75|1365.75|1361.75|1365.52|1361.52|27
1620494580000|2021-05-08 17:23:00|1365.74|1361.74|1366.37|1362.37|1366.37|1362.37|1365.74|1361.74|30
1620494590000|2021-05-08 17:23:10|1366.43|1362.43|1366.05|1362.05|1366.51|1362.51|1366.05|1362.05|35
1620494600000|2021-05-08 17:23:20|1366.02|1362.02|1365.31|1361.31|1366.02|1362.02|1365.31|1361.31|38
1620494610000|2021-05-08 17:23:30|1365.36|1361.36|1365.48|1361.48|1365.49|1361.49|1365.28|1361.28|19
1620494620000|2021-05-08 17:23:40|1365.36|1361.36|1364.97|1360.97|1365.42|1361.42|1364.97|1360.97|32
1620494630000|2021-05-08 17:23:50|1364.99|1360.99|1363.41|1359.41|1364.99|1360.99|1363.31|1359.31|30
1620494640000|2021-05-08 17:24:00|1363.17|1359.17|1363.7|1359.7|1363.7|1359.7|1363.16|1359.16|29
1620494650000|2021-05-08 17:24:10|1363.68|1359.68|1362.11|1358.11|1363.79|1359.79|1361.94|1357.94|36
1620494660000|2021-05-08 17:24:20|1362.08|1358.08|1365.28|1361.28|1365.37|1361.37|1362.05|1358.05|36
1620494670000|2021-05-08 17:24:30|1365.44|1361.44|1363.69|1359.69|1366.16|1362.16|1363.67|1359.67|38
1620494680000|2021-05-08 17:24:40|1363.7|1359.7|1362.21|1358.21|1363.77|1359.77|1362|1358|36
1620494690000|2021-05-08 17:24:50|1362.17|1358.17|1363.94|1359.94|1364.39|1360.39|1362.15|1358.15|39
1620494700000|2021-05-08 17:25:00|1363.86|1359.86|1363.69|1359.69|1364.24|1360.24|1363.6|1359.6|37
1620494710000|2021-05-08 17:25:10|1363.62|1359.62|1363.83|1359.83|1364.07|1360.07|1363.6|1359.6|37
1620494720000|2021-05-08 17:25:20|1363.86|1359.86|1363.66|1359.66|1364.16|1360.16|1363.27|1359.27|36
1620494730000|2021-05-08 17:25:30|1363.69|1359.69|1361.8|1357.8|1363.7|1359.7|1361.71|1357.71|38
1620494740000|2021-05-08 17:25:40|1361.88|1357.88|1361.94|1357.94|1362.26|1358.26|1361.72|1357.72|33
1620494750000|2021-05-08 17:25:50|1361.87|1357.87|1362.27|1358.27|1363.13|1359.13|1361.87|1357.87|39
1620494760000|2021-05-08 17:26:00|1362.18|1358.18|1361.57|1357.57|1362.24|1358.24|1361.34|1357.34|38
1620494770000|2021-05-08 17:26:10|1361.58|1357.58|1361.94|1357.94|1361.95|1357.95|1361.57|1357.57|34
1620494780000|2021-05-08 17:26:20|1361.95|1357.95|1363.14|1359.14|1363.19|1359.19|1361.95|1357.95|37
1620494790000|2021-05-08 17:26:30|1363.13|1359.13|1362.3|1358.3|1363.17|1359.17|1361.87|1357.87|39
1620494800000|2021-05-08 17:26:40|1362.29|1358.29|1362.58|1358.58|1362.6|1358.6|1362.06|1358.06|33
1620494810000|2021-05-08 17:26:50|1362.68|1358.68|1362.46|1358.46|1363.61|1359.61|1362.46|1358.46|36
1620494820000|2021-05-08 17:27:00|1362.95|1358.95|1362.14|1358.14|1362.95|1358.95|1361.69|1357.69|37
1620494830000|2021-05-08 17:27:10|1362.15|1358.15|1362.68|1358.68|1362.91|1358.91|1361.91|1357.91|36
1620494840000|2021-05-08 17:27:20|1362.55|1358.55|1361.46|1357.46|1362.61|1358.61|1361.46|1357.46|33
1620494850000|2021-05-08 17:27:30|1361.45|1357.45|1361|1357|1361.45|1357.45|1360.81|1356.81|34
1620494860000|2021-05-08 17:27:40|1361.01|1357.01|1360.94|1356.94|1361.24|1357.24|1360.84|1356.84|33
1620494870000|2021-05-08 17:27:50|1360.91|1356.91|1361.09|1357.09|1361.15|1357.15|1360.88|1356.88|33
1620494880000|2021-05-08 17:28:00|1360.99|1356.99|1361.56|1357.56|1361.57|1357.57|1360.9|1356.9|36
1620494890000|2021-05-08 17:28:10|1361.54|1357.54|1361.72|1357.72|1361.72|1357.72|1360.99|1356.99|32
1620494900000|2021-05-08 17:28:20|1361.77|1357.77|1362.67|1358.67|1363.32|1359.32|1361.69|1357.69|36
1620494910000|2021-05-08 17:28:30|1362.58|1358.58|1363.19|1359.19|1363.29|1359.29|1361.76|1357.76|37
1620494920000|2021-05-08 17:28:40|1363.24|1359.24|1364.53|1360.53|1364.88|1360.88|1363.24|1359.24|27
1620494930000|2021-05-08 17:28:50|1364.33|1360.33|1363.88|1359.88|1364.33|1360.33|1363.22|1359.22|35
1620494940000|2021-05-08 17:29:00|1363.86|1359.86|1364.22|1360.22|1364.22|1360.22|1363.86|1359.86|22
1620494950000|2021-05-08 17:29:10|1364.33|1360.33|1362.09|1358.09|1364.38|1360.38|1362.09|1358.09|30
1620494960000|2021-05-08 17:29:20|1362.1|1358.1|1363.32|1359.32|1363.33|1359.33|1362.06|1358.06|31
1620494970000|2021-05-08 17:29:30|1363.3|1359.3|1363.37|1359.37|1363.62|1359.62|1363.3|1359.3|26
1620494980000|2021-05-08 17:29:40|1363.39|1359.39|1363.43|1359.43|1363.43|1359.43|1363.17|1359.17|34
1620494990000|2021-05-08 17:29:50|1363.48|1359.48|1362.66|1358.66|1363.49|1359.49|1362.51|1358.51|34
1620495000000|2021-05-08 17:30:00|1362.63|1358.63|1363.39|1359.39|1363.47|1359.47|1362.63|1358.63|29
1620495010000|2021-05-08 17:30:10|1363.41|1359.41|1362.81|1358.81|1363.41|1359.41|1362.7|1358.7|34
1620495020000|2021-05-08 17:30:20|1362.89|1358.89|1362.73|1358.73|1363.01|1359.01|1362.59|1358.59|31
1620495030000|2021-05-08 17:30:30|1362.78|1358.78|1363.59|1359.59|1363.62|1359.62|1362.66|1358.66|31
1620495040000|2021-05-08 17:30:40|1363.54|1359.54|1363.53|1359.53|1363.62|1359.62|1362.97|1358.97|32
1620495050000|2021-05-08 17:30:50|1363.42|1359.42|1363.39|1359.39|1363.42|1359.42|1363.12|1359.12|24
1620495060000|2021-05-08 17:31:00|1363.35|1359.35|1363.87|1359.87|1363.9|1359.9|1363.32|1359.32|23
1620495070000|2021-05-08 17:31:10|1363.89|1359.89|1364.42|1360.42|1364.52|1360.52|1363.89|1359.89|30
1620495080000|2021-05-08 17:31:20|1364.4|1360.4|1364.38|1360.38|1364.41|1360.41|1364.14|1360.14|34
1620495090000|2021-05-08 17:31:30|1364.37|1360.37|1364.72|1360.72|1364.96|1360.96|1364.35|1360.35|26
1620495100000|2021-05-08 17:31:40|1364.73|1360.73|1364.82|1360.82|1364.82|1360.82|1364.68|1360.68|26
1620495110000|2021-05-08 17:31:50|1364.83|1360.83|1364.97|1360.97|1364.99|1360.99|1364.7|1360.7|17
1620495120000|2021-05-08 17:32:00|1365.33|1361.33|1365.39|1361.39|1365.54|1361.54|1365.33|1361.33|26
1620495130000|2021-05-08 17:32:10|1365.4|1361.4|1365.13|1361.13|1365.53|1361.53|1365.13|1361.13|33
1620495140000|2021-05-08 17:32:20|1365.18|1361.18|1365.28|1361.28|1365.28|1361.28|1365.16|1361.16|30
1620495150000|2021-05-08 17:32:30|1365.25|1361.25|1365.72|1361.72|1365.72|1361.72|1365.22|1361.22|27
1620495160000|2021-05-08 17:32:40|1365.73|1361.73|1365.81|1361.81|1365.98|1361.98|1365.73|1361.73|22
1620495170000|2021-05-08 17:32:50|1365.8|1361.8|1365.79|1361.79|1365.84|1361.84|1365.68|1361.68|31
1620495180000|2021-05-08 17:33:00|1365.76|1361.76|1365.47|1361.47|1365.76|1361.76|1365.45|1361.45|30
1620495190000|2021-05-08 17:33:10|1365.48|1361.48|1365.57|1361.57|1365.65|1361.65|1365.44|1361.44|32
1620495200000|2021-05-08 17:33:20|1365.6|1361.6|1365.8|1361.8|1365.8|1361.8|1365.56|1361.56|20
1620495210000|2021-05-08 17:33:30|1365.82|1361.82|1365.16|1361.16|1366.3|1362.3|1365.16|1361.16|35
1620495220000|2021-05-08 17:33:40|1365.13|1361.13|1363.82|1359.82|1365.13|1361.13|1363.82|1359.82|35
1620495230000|2021-05-08 17:33:50|1363.86|1359.86|1363.95|1359.95|1363.96|1359.96|1363.84|1359.84|22
1620495240000|2021-05-08 17:34:00|1363.89|1359.89|1364.25|1360.25|1364.32|1360.32|1363.89|1359.89|31
1620495250000|2021-05-08 17:34:10|1364.23|1360.23|1364.7|1360.7|1364.7|1360.7|1364.22|1360.22|30
1620495260000|2021-05-08 17:34:20|1364.66|1360.66|1365.19|1361.19|1365.19|1361.19|1364.5|1360.5|26
1620495270000|2021-05-08 17:34:30|1365.32|1361.32|1366.26|1362.26|1366.28|1362.28|1365.07|1361.07|29
1620495280000|2021-05-08 17:34:40|1366.3|1362.3|1365.81|1361.81|1366.31|1362.31|1365.69|1361.69|32
1620495290000|2021-05-08 17:34:50|1366.05|1362.05|1365.68|1361.68|1366.15|1362.15|1365.66|1361.66|37
1620495300000|2021-05-08 17:35:00|1365.7|1361.7|1364.58|1360.58|1365.7|1361.7|1364.58|1360.58|35
1620495310000|2021-05-08 17:35:10|1364.66|1360.66|1364.26|1360.26|1364.66|1360.66|1364.17|1360.17|29
1620495320000|2021-05-08 17:35:20|1364.25|1360.25|1364.46|1360.46|1364.48|1360.48|1364.25|1360.25|32
1620495330000|2021-05-08 17:35:30|1364.44|1360.44|1364.99|1360.99|1365.19|1361.19|1364.31|1360.31|34
1620495340000|2021-05-08 17:35:40|1364.98|1360.98|1364.67|1360.67|1365.06|1361.06|1364.61|1360.61|28
1620495350000|2021-05-08 17:35:50|1364.66|1360.66|1364.38|1360.38|1364.66|1360.66|1364.37|1360.37|27
1620495360000|2021-05-08 17:36:00|1364.4|1360.4|1365.45|1361.45|1365.63|1361.63|1364.4|1360.4|34
1620495370000|2021-05-08 17:36:10|1365.47|1361.47|1365.77|1361.77|1365.98|1361.98|1365.3|1361.3|36
1620495380000|2021-05-08 17:36:20|1365.85|1361.85|1366.8|1362.8|1366.86|1362.86|1365.64|1361.64|30
1620495390000|2021-05-08 17:36:30|1366.78|1362.78|1367.05|1363.05|1367.09|1363.09|1366.78|1362.78|27
1620495400000|2021-05-08 17:36:40|1367.04|1363.04|1367.52|1363.52|1367.56|1363.56|1366.93|1362.93|32
1620495410000|2021-05-08 17:36:50|1367.4|1363.4|1366.62|1362.62|1367.4|1363.4|1366.36|1362.36|30
1620495420000|2021-05-08 17:37:00|1366.67|1362.67|1366.67|1362.67|1366.76|1362.76|1366.63|1362.63|32
1620495430000|2021-05-08 17:37:10|1366.71|1362.71|1366.78|1362.78|1366.82|1362.82|1366.65|1362.65|27
1620495440000|2021-05-08 17:37:20|1366.8|1362.8|1366.89|1362.89|1366.89|1362.89|1366.6|1362.6|30
1620495450000|2021-05-08 17:37:30|1366.82|1362.82|1366.46|1362.46|1367.16|1363.16|1366.26|1362.26|32
1620495460000|2021-05-08 17:37:40|1366.49|1362.49|1366.99|1362.99|1367.03|1363.03|1366.46|1362.46|24
1620495470000|2021-05-08 17:37:50|1366.94|1362.94|1368.1|1364.1|1368.1|1364.1|1366.94|1362.94|20
1620495480000|2021-05-08 17:38:00|1368.14|1364.14|1369.07|1365.07|1369.13|1365.13|1367.94|1363.94|37
1620495490000|2021-05-08 17:38:10|1369.04|1365.04|1368.64|1364.64|1369.07|1365.07|1368.64|1364.64|32
1620495500000|2021-05-08 17:38:20|1368.66|1364.66|1366.75|1362.75|1368.66|1364.66|1366.75|1362.75|31
1620495510000|2021-05-08 17:38:30|1366.71|1362.71|1365.25|1361.25|1366.71|1362.71|1365.22|1361.22|35
1620495520000|2021-05-08 17:38:40|1365.22|1361.22|1365.25|1361.25|1365.44|1361.44|1365.03|1361.03|30
1620495530000|2021-05-08 17:38:50|1365.23|1361.23|1365.32|1361.32|1365.44|1361.44|1365.12|1361.12|34
1620495540000|2021-05-08 17:39:00|1365.29|1361.29|1364.01|1360.01|1365.29|1361.29|1363.99|1359.99|31
1620495550000|2021-05-08 17:39:10|1364.08|1360.08|1364.06|1360.06|1364.28|1360.28|1364.04|1360.04|31
1620495560000|2021-05-08 17:39:20|1363.99|1359.99|1363.76|1359.76|1364.04|1360.04|1363.69|1359.69|33
1620495570000|2021-05-08 17:39:30|1363.75|1359.75|1363.81|1359.81|1363.82|1359.82|1363.64|1359.64|34
1620495580000|2021-05-08 17:39:40|1363.78|1359.78|1363.56|1359.56|1363.81|1359.81|1363.55|1359.55|35
1620495590000|2021-05-08 17:39:50|1363.44|1359.44|1363.25|1359.25|1363.54|1359.54|1363.2|1359.2|35
1620495600000|2021-05-08 17:40:00|1363.28|1359.28|1364.17|1360.17|1364.41|1360.41|1363.21|1359.21|26
1620495610000|2021-05-08 17:40:10|1364.22|1360.22|1366.47|1362.47|1366.59|1362.59|1364.22|1360.22|32
1620495620000|2021-05-08 17:40:20|1366.48|1362.48|1367.03|1363.03|1367.03|1363.03|1366.15|1362.15|36
1620495630000|2021-05-08 17:40:30|1366.98|1362.98|1368.69|1364.69|1369.06|1365.06|1366.98|1362.98|31
1620495640000|2021-05-08 17:40:40|1368.65|1364.65|1368.81|1364.81|1368.86|1364.86|1368.53|1364.53|28
1620495650000|2021-05-08 17:40:50|1368.87|1364.87|1368.75|1364.75|1368.96|1364.96|1368.61|1364.61|29
1620495660000|2021-05-08 17:41:00|1368.74|1364.74|1368.58|1364.58|1368.74|1364.74|1368.58|1364.58|29
1620495670000|2021-05-08 17:41:10|1368.57|1364.57|1368.84|1364.84|1368.96|1364.96|1368.57|1364.57|29
1620495680000|2021-05-08 17:41:20|1368.82|1364.82|1368.07|1364.07|1368.85|1364.85|1366.85|1362.85|38
1620495690000|2021-05-08 17:41:30|1368.09|1364.09|1367.93|1363.93|1368.21|1364.21|1367.9|1363.9|34
1620495700000|2021-05-08 17:41:40|1367.94|1363.94|1368.28|1364.28|1368.35|1364.35|1367.83|1363.83|31
1620495710000|2021-05-08 17:41:50|1368.27|1364.27|1368.44|1364.44|1368.44|1364.44|1368.15|1364.15|28
1620495720000|2021-05-08 17:42:00|1368.37|1364.37|1369.05|1365.05|1369.05|1365.05|1368.25|1364.25|21
1620495730000|2021-05-08 17:42:10|1369.03|1365.03|1368.66|1364.66|1369.13|1365.13|1368.66|1364.66|30
1620495740000|2021-05-08 17:42:20|1368.77|1364.77|1368.64|1364.64|1368.86|1364.86|1368.64|1364.64|25
1620495750000|2021-05-08 17:42:30|1368.65|1364.65|1368.84|1364.84|1369.51|1365.51|1368.63|1364.63|36
1620495760000|2021-05-08 17:42:40|1368.86|1364.86|1368.68|1364.68|1368.86|1364.86|1368.65|1364.65|34
1620495770000|2021-05-08 17:42:50|1368.59|1364.59|1367.25|1363.25|1368.59|1364.59|1367.24|1363.24|34
1620495780000|2021-05-08 17:43:00|1367.28|1363.28|1367.46|1363.46|1367.74|1363.74|1367.24|1363.24|37
1620495790000|2021-05-08 17:43:10|1367.43|1363.43|1368.19|1364.19|1368.23|1364.23|1367.43|1363.43|31
1620495800000|2021-05-08 17:43:20|1368.2|1364.2|1369.24|1365.24|1369.28|1365.28|1368.2|1364.2|30
1620495810000|2021-05-08 17:43:30|1369.2|1365.2|1368.7|1364.7|1369.21|1365.21|1368.42|1364.42|38
1620495820000|2021-05-08 17:43:40|1368.73|1364.73|1369.24|1365.24|1369.37|1365.37|1368.7|1364.7|37
1620495830000|2021-05-08 17:43:50|1369.2|1365.2|1369.06|1365.06|1369.39|1365.39|1367.4|1363.4|35
1620495840000|2021-05-08 17:44:00|1368.91|1364.91|1367.64|1363.64|1368.91|1364.91|1367.59|1363.59|37
1620495850000|2021-05-08 17:44:10|1367.65|1363.65|1367.39|1363.39|1367.82|1363.82|1367.39|1363.39|33
1620495860000|2021-05-08 17:44:20|1367.32|1363.32|1366.2|1362.2|1367.32|1363.32|1366.17|1362.17|30
1620495870000|2021-05-08 17:44:30|1366.21|1362.21|1365.89|1361.89|1366.21|1362.21|1365.1|1361.1|35
1620495880000|2021-05-08 17:44:40|1365.96|1361.96|1366.21|1362.21|1366.21|1362.21|1365.87|1361.87|32
1620495890000|2021-05-08 17:44:50|1366.19|1362.19|1366.89|1362.89|1368.63|1364.63|1366.19|1362.19|39
1620495900000|2021-05-08 17:45:00|1367.02|1363.02|1364.59|1360.59|1367.02|1363.02|1364.24|1360.24|36
1620495910000|2021-05-08 17:45:10|1364.38|1360.38|1363.88|1359.88|1364.38|1360.38|1362.56|1358.56|39
1620495920000|2021-05-08 17:45:20|1364.02|1360.02|1363.32|1359.32|1364.47|1360.47|1363.32|1359.32|38
1620495930000|2021-05-08 17:45:30|1363.36|1359.36|1361.99|1357.99|1363.36|1359.36|1361.83|1357.83|35
1620495940000|2021-05-08 17:45:40|1361.88|1357.88|1361.86|1357.86|1361.88|1357.88|1361.45|1357.45|31
1620495950000|2021-05-08 17:45:50|1361.87|1357.87|1361.9|1357.9|1361.91|1357.91|1361.62|1357.62|23
1620495960000|2021-05-08 17:46:00|1361.95|1357.95|1363.66|1359.66|1364.14|1360.14|1361.95|1357.95|34
1620495970000|2021-05-08 17:46:10|1363.88|1359.88|1365.26|1361.26|1365.26|1361.26|1363.03|1359.03|34
1620495980000|2021-05-08 17:46:20|1365.21|1361.21|1364.2|1360.2|1365.93|1361.93|1364.2|1360.2|36
1620495990000|2021-05-08 17:46:30|1364.21|1360.21|1365.34|1361.34|1365.39|1361.39|1364.21|1360.21|34
1620496000000|2021-05-08 17:46:40|1365.56|1361.56|1366.37|1362.37|1366.53|1362.53|1365.53|1361.53|38
1620496010000|2021-05-08 17:46:50|1366.39|1362.39|1366.36|1362.36|1366.47|1362.47|1366.13|1362.13|34
1620496020000|2021-05-08 17:47:00|1366.37|1362.37|1366.6|1362.6|1366.74|1362.74|1366.27|1362.27|33
1620496030000|2021-05-08 17:47:10|1366.47|1362.47|1366.55|1362.55|1366.58|1362.58|1366.38|1362.38|35
1620496040000|2021-05-08 17:47:20|1366.61|1362.61|1366.24|1362.24|1366.68|1362.68|1366.24|1362.24|32
1620496050000|2021-05-08 17:47:30|1366.27|1362.27|1365.32|1361.32|1366.36|1362.36|1365.14|1361.14|30
1620496060000|2021-05-08 17:47:40|1365.15|1361.15|1364.99|1360.99|1365.15|1361.15|1364.9|1360.9|36
1620496070000|2021-05-08 17:47:50|1365.04|1361.04|1365.02|1361.02|1365.21|1361.21|1365.02|1361.02|34
1620496080000|2021-05-08 17:48:00|1365.01|1361.01|1365.03|1361.03|1365.51|1361.51|1364.89|1360.89|34
1620496090000|2021-05-08 17:48:10|1365|1361|1364.84|1360.84|1366.04|1362.04|1364.71|1360.71|34
1620496100000|2021-05-08 17:48:20|1365.11|1361.11|1364.83|1360.83|1365.26|1361.26|1364.83|1360.83|28
1620496110000|2021-05-08 17:48:30|1364.81|1360.81|1364.51|1360.51|1364.91|1360.91|1364.38|1360.38|32
1620496120000|2021-05-08 17:48:40|1364.53|1360.53|1364.43|1360.43|1364.58|1360.58|1364.43|1360.43|33
1620496130000|2021-05-08 17:48:50|1364.35|1360.35|1363.59|1359.59|1364.42|1360.42|1363.49|1359.49|35
1620496140000|2021-05-08 17:49:00|1363.64|1359.64|1363.25|1359.25|1363.71|1359.71|1363.24|1359.24|35
1620496150000|2021-05-08 17:49:10|1363.24|1359.24|1362.68|1358.68|1363.34|1359.34|1362.61|1358.61|35
1620496160000|2021-05-08 17:49:20|1362.65|1358.65|1362.48|1358.48|1362.68|1358.68|1362.48|1358.48|33
1620496170000|2021-05-08 17:49:30|1362.47|1358.47|1362.43|1358.43|1362.53|1358.53|1362.16|1358.16|29
1620496180000|2021-05-08 17:49:40|1362.4|1358.4|1362.8|1358.8|1362.97|1358.97|1362.2|1358.2|31
1620496190000|2021-05-08 17:49:50|1362.88|1358.88|1362.95|1358.95|1363.11|1359.11|1362.79|1358.79|35
1620496200000|2021-05-08 17:50:00|1362.94|1358.94|1362.88|1358.88|1363.03|1359.03|1362.86|1358.86|30
1620496210000|2021-05-08 17:50:10|1362.85|1358.85|1363.22|1359.22|1363.22|1359.22|1362.81|1358.81|33
1620496220000|2021-05-08 17:50:20|1363.17|1359.17|1363.25|1359.25|1363.41|1359.41|1363.17|1359.17|34
1620496230000|2021-05-08 17:50:30|1363.22|1359.22|1363.4|1359.4|1363.4|1359.4|1362.95|1358.95|28
1620496240000|2021-05-08 17:50:40|1363.36|1359.36|1365.41|1361.41|1365.66|1361.66|1363.36|1359.36|34
1620496250000|2021-05-08 17:50:50|1365.22|1361.22|1366.03|1362.03|1366.14|1362.14|1365.22|1361.22|35
1620496260000|2021-05-08 17:51:00|1366|1362|1365.21|1361.21|1366.16|1362.16|1365|1361|28
1620496270000|2021-05-08 17:51:10|1365.3|1361.3|1364.21|1360.21|1365.33|1361.33|1364.19|1360.19|32
1620496280000|2021-05-08 17:51:20|1364.23|1360.23|1363.38|1359.38|1364.23|1360.23|1363.32|1359.32|35
1620496290000|2021-05-08 17:51:30|1363.4|1359.4|1363.61|1359.61|1363.68|1359.68|1363.4|1359.4|29
1620496300000|2021-05-08 17:51:40|1363.62|1359.62|1363.61|1359.61|1364.12|1360.12|1363.55|1359.55|31
1620496310000|2021-05-08 17:51:50|1363.52|1359.52|1363.31|1359.31|1363.58|1359.58|1363.14|1359.14|36
1620496320000|2021-05-08 17:52:00|1363.41|1359.41|1363.83|1359.83|1363.99|1359.99|1363.27|1359.27|29
1620496330000|2021-05-08 17:52:10|1363.76|1359.76|1363.94|1359.94|1363.97|1359.97|1363.66|1359.66|32
1620496340000|2021-05-08 17:52:20|1363.95|1359.95|1364.33|1360.33|1364.71|1360.71|1363.95|1359.95|35
1620496350000|2021-05-08 17:52:30|1364.4|1360.4|1364.25|1360.25|1364.51|1360.51|1364.25|1360.25|16
1620496360000|2021-05-08 17:52:40|1364.16|1360.16|1364|1360|1364.16|1360.16|1363.91|1359.91|30
1620496370000|2021-05-08 17:52:50|1364.01|1360.01|1364.03|1360.03|1364.09|1360.09|1363.81|1359.81|37
1620496380000|2021-05-08 17:53:00|1364.05|1360.05|1363.99|1359.99|1364.11|1360.11|1363.92|1359.92|34
1620496390000|2021-05-08 17:53:10|1363.96|1359.96|1363.78|1359.78|1363.96|1359.96|1363.51|1359.51|25
1620496400000|2021-05-08 17:53:20|1363.8|1359.8|1363.61|1359.61|1363.94|1359.94|1363.57|1359.57|35
1620496410000|2021-05-08 17:53:30|1363.6|1359.6|1363.03|1359.03|1363.6|1359.6|1362.79|1358.79|32
1620496420000|2021-05-08 17:53:40|1362.93|1358.93|1362.95|1358.95|1363.07|1359.07|1362.73|1358.73|31
1620496430000|2021-05-08 17:53:50|1362.93|1358.93|1362.97|1358.97|1363.23|1359.23|1362.93|1358.93|27
1620496440000|2021-05-08 17:54:00|1362.98|1358.98|1362.79|1358.79|1362.98|1358.98|1362.75|1358.75|30
1620496450000|2021-05-08 17:54:10|1362.8|1358.8|1363.42|1359.42|1363.76|1359.76|1362.76|1358.76|34
1620496460000|2021-05-08 17:54:20|1363.53|1359.53|1363.67|1359.67|1364.73|1360.73|1363.29|1359.29|34
1620496470000|2021-05-08 17:54:30|1363.48|1359.48|1363.16|1359.16|1363.54|1359.54|1363.11|1359.11|34
1620496480000|2021-05-08 17:54:40|1363.11|1359.11|1363.71|1359.71|1363.71|1359.71|1363.11|1359.11|24
1620496490000|2021-05-08 17:54:50|1363.7|1359.7|1365.49|1361.49|1365.49|1361.49|1363.68|1359.68|21
1620496500000|2021-05-08 17:55:00|1365.55|1361.55|1364.9|1360.9|1365.64|1361.64|1364.3|1360.3|28
1620496510000|2021-05-08 17:55:10|1364.89|1360.89|1363.18|1359.18|1364.89|1360.89|1363.15|1359.15|36
1620496520000|2021-05-08 17:55:20|1363.17|1359.17|1364.85|1360.85|1365.05|1361.05|1363.17|1359.17|37
1620496530000|2021-05-08 17:55:30|1364.87|1360.87|1364.33|1360.33|1364.96|1360.96|1364.16|1360.16|35
1620496540000|2021-05-08 17:55:40|1364.32|1360.32|1364.81|1360.81|1364.82|1360.82|1364.28|1360.28|30
1620496550000|2021-05-08 17:55:50|1364.82|1360.82|1364.9|1360.9|1364.93|1360.93|1364.7|1360.7|29
1620496560000|2021-05-08 17:56:00|1364.81|1360.81|1364.66|1360.66|1364.91|1360.91|1364.57|1360.57|27
1620496570000|2021-05-08 17:56:10|1364.58|1360.58|1364.27|1360.27|1364.58|1360.58|1363.33|1359.33|38
1620496580000|2021-05-08 17:56:20|1364.26|1360.26|1363.74|1359.74|1364.29|1360.29|1363.64|1359.64|37
1620496590000|2021-05-08 17:56:30|1363.68|1359.68|1363.81|1359.81|1363.86|1359.86|1363.63|1359.63|31
1620496600000|2021-05-08 17:56:40|1363.82|1359.82|1363.59|1359.59|1363.88|1359.88|1363.5|1359.5|30
1620496610000|2021-05-08 17:56:50|1363.64|1359.64|1363.21|1359.21|1363.65|1359.65|1363.16|1359.16|29
1620496620000|2021-05-08 17:57:00|1363.22|1359.22|1363.31|1359.31|1363.32|1359.32|1363.07|1359.07|28
1620496630000|2021-05-08 17:57:10|1363.37|1359.37|1364.52|1360.52|1364.52|1360.52|1363.37|1359.37|28
1620496640000|2021-05-08 17:57:20|1364.46|1360.46|1365.19|1361.19|1365.19|1361.19|1364.33|1360.33|27
1620496650000|2021-05-08 17:57:30|1365.16|1361.16|1364.92|1360.92|1365.35|1361.35|1364.68|1360.68|28
1620496660000|2021-05-08 17:57:40|1364.91|1360.91|1364.04|1360.04|1364.91|1360.91|1363.98|1359.98|34
1620496670000|2021-05-08 17:57:50|1364.06|1360.06|1365.04|1361.04|1365.04|1361.04|1364.06|1360.06|31
1620496680000|2021-05-08 17:58:00|1365.02|1361.02|1365.61|1361.61|1366.2|1362.2|1365.02|1361.02|33
1620496690000|2021-05-08 17:58:10|1365.6|1361.6|1366.67|1362.67|1366.75|1362.75|1365.59|1361.59|34
1620496700000|2021-05-08 17:58:20|1366.66|1362.66|1366.44|1362.44|1366.69|1362.69|1366.36|1362.36|23
1620496710000|2021-05-08 17:58:30|1366.45|1362.45|1365.88|1361.88|1366.55|1362.55|1365.8|1361.8|31
1620496720000|2021-05-08 17:58:40|1365.89|1361.89|1366.39|1362.39|1366.41|1362.41|1365.86|1361.86|21
1620496730000|2021-05-08 17:58:50|1366.26|1362.26|1366.26|1362.26|1366.3|1362.3|1366.24|1362.24|28
1620496740000|2021-05-08 17:59:00|1366.23|1362.23|1366.7|1362.7|1366.7|1362.7|1366.1|1362.1|31
1620496750000|2021-05-08 17:59:10|1366.62|1362.62|1367.15|1363.15|1367.15|1363.15|1366.42|1362.42|28
1620496760000|2021-05-08 17:59:20|1367.1|1363.1|1367.6|1363.6|1368.06|1364.06|1366.89|1362.89|33
1620496770000|2021-05-08 17:59:30|1367.4|1363.4|1367.33|1363.33|1367.59|1363.59|1367.13|1363.13|33
1620496780000|2021-05-08 17:59:40|1367.35|1363.35|1368.59|1364.59|1368.59|1364.59|1367.04|1363.04|24
1620496790000|2021-05-08 17:59:50|1368.53|1364.53|1367.27|1363.27|1368.86|1364.86|1367.27|1363.27|29
1620496800000|2021-05-08 18:00:00|1367.4|1363.4|1369.16|1365.16|1369.16|1365.16|1367.4|1363.4|33
1620496810000|2021-05-08 18:00:10|1369.28|1365.28|1369.37|1365.37|1369.8|1365.8|1369.28|1365.28|34
1620496820000|2021-05-08 18:00:20|1369.26|1365.26|1368.28|1364.28|1369.3|1365.3|1368.24|1364.24|35
1620496830000|2021-05-08 18:00:30|1368.6|1364.6|1369.03|1365.03|1369.3|1365.3|1368.6|1364.6|35
1620496840000|2021-05-08 18:00:40|1368.98|1364.98|1367.79|1363.79|1368.98|1364.98|1367.79|1363.79|36
1620496850000|2021-05-08 18:00:50|1367.68|1363.68|1367.38|1363.38|1367.79|1363.79|1367.35|1363.35|30
1620496860000|2021-05-08 18:01:00|1367.37|1363.37|1367.69|1363.69|1367.7|1363.7|1367.3|1363.3|32
1620496870000|2021-05-08 18:01:10|1367.7|1363.7|1369.46|1365.46|1369.46|1365.46|1367.42|1363.42|31
1620496880000|2021-05-08 18:01:20|1369.49|1365.49|1370.42|1366.42|1371.66|1367.66|1369.49|1365.49|39
1620496890000|2021-05-08 18:01:30|1370.37|1366.37|1371.18|1367.18|1371.44|1367.44|1370.37|1366.37|36
1620496900000|2021-05-08 18:01:40|1371.17|1367.17|1371.22|1367.22|1371.22|1367.22|1370.04|1366.04|26
1620496910000|2021-05-08 18:01:50|1371.21|1367.21|1371.08|1367.08|1371.22|1367.22|1370.69|1366.69|34
1620496920000|2021-05-08 18:02:00|1371.09|1367.09|1371.38|1367.38|1371.45|1367.45|1371.09|1367.09|23
1620496930000|2021-05-08 18:02:10|1371.37|1367.37|1370.09|1366.09|1371.4|1367.4|1369.66|1365.66|39
1620496940000|2021-05-08 18:02:20|1370.1|1366.1|1369.7|1365.7|1370.26|1366.26|1369.27|1365.27|38
1620496950000|2021-05-08 18:02:30|1369.67|1365.67|1368.9|1364.9|1369.68|1365.68|1368.46|1364.46|37
1620496960000|2021-05-08 18:02:40|1368.89|1364.89|1368.83|1364.83|1369.02|1365.02|1368.81|1364.81|33
1620496970000|2021-05-08 18:02:50|1368.86|1364.86|1368.3|1364.3|1368.86|1364.86|1367.98|1363.98|40
1620496980000|2021-05-08 18:03:00|1368.32|1364.32|1368.03|1364.03|1368.47|1364.47|1368|1364|33
1620496990000|2021-05-08 18:03:10|1367.97|1363.97|1366.93|1362.93|1368.29|1364.29|1366.89|1362.89|39
1620497000000|2021-05-08 18:03:20|1366.79|1362.79|1366.32|1362.32|1366.79|1362.79|1365.02|1361.02|34
1620497010000|2021-05-08 18:03:30|1366.47|1362.47|1364.94|1360.94|1366.53|1362.53|1364.91|1360.91|38
1620497020000|2021-05-08 18:03:40|1364.95|1360.95|1365.42|1361.42|1365.51|1361.51|1364.95|1360.95|36
1620497030000|2021-05-08 18:03:50|1365.45|1361.45|1370.45|1366.45|1370.45|1366.45|1365.43|1361.43|38
1620497040000|2021-05-08 18:04:00|1370.48|1366.48|1369.6|1365.6|1370.8|1366.8|1369.22|1365.22|37
1620497050000|2021-05-08 18:04:10|1369.69|1365.69|1369.4|1365.4|1369.7|1365.7|1369.05|1365.05|34
1620497060000|2021-05-08 18:04:20|1369.39|1365.39|1369.1|1365.1|1369.93|1365.93|1369.1|1365.1|29
1620497070000|2021-05-08 18:04:30|1368.88|1364.88|1368.43|1364.43|1368.88|1364.88|1367.99|1363.99|35
1620497080000|2021-05-08 18:04:40|1368.53|1364.53|1369.29|1365.29|1369.47|1365.47|1368.3|1364.3|36
1620497090000|2021-05-08 18:04:50|1369.33|1365.33|1368.16|1364.16|1369.67|1365.67|1368.16|1364.16|33
1620497100000|2021-05-08 18:05:00|1368.14|1364.14|1368.39|1364.39|1368.58|1364.58|1368.13|1364.13|31
1620497110000|2021-05-08 18:05:10|1368.37|1364.37|1367.97|1363.97|1368.37|1364.37|1367.75|1363.75|36
1620497120000|2021-05-08 18:05:20|1368|1364|1368.15|1364.15|1368.17|1364.17|1367.74|1363.74|27
1620497130000|2021-05-08 18:05:30|1368.09|1364.09|1368.36|1364.36|1368.36|1364.36|1367.99|1363.99|22
1620497140000|2021-05-08 18:05:40|1368.39|1364.39|1367.77|1363.77|1368.86|1364.86|1367.57|1363.57|33
1620497150000|2021-05-08 18:05:50|1367.78|1363.78|1367.72|1363.72|1368.06|1364.06|1367.55|1363.55|29
1620497160000|2021-05-08 18:06:00|1367.74|1363.74|1367.48|1363.48|1367.85|1363.85|1367.38|1363.38|28
1620497170000|2021-05-08 18:06:10|1367.57|1363.57|1366.9|1362.9|1367.57|1363.57|1366.56|1362.56|36
1620497180000|2021-05-08 18:06:20|1366.99|1362.99|1367.2|1363.2|1367.22|1363.22|1366.8|1362.8|37
1620497190000|2021-05-08 18:06:30|1367.18|1363.18|1366.82|1362.82|1367.18|1363.18|1366.56|1362.56|29
1620497200000|2021-05-08 18:06:40|1366.73|1362.73|1366.19|1362.19|1366.73|1362.73|1366.15|1362.15|33
1620497210000|2021-05-08 18:06:50|1366.2|1362.2|1365.54|1361.54|1366.26|1362.26|1365.49|1361.49|37
1620497220000|2021-05-08 18:07:00|1365.41|1361.41|1369.06|1365.06|1369.43|1365.43|1365.32|1361.32|37
1620497230000|2021-05-08 18:07:10|1369.08|1365.08|1368.55|1364.55|1369.47|1365.47|1368.54|1364.54|28
1620497240000|2021-05-08 18:07:20|1368.56|1364.56|1369.03|1365.03|1369.49|1365.49|1368.5|1364.5|32
1620497250000|2021-05-08 18:07:30|1369.07|1365.07|1368.7|1364.7|1369.12|1365.12|1368.59|1364.59|27
1620497260000|2021-05-08 18:07:40|1368.78|1364.78|1368.5|1364.5|1368.79|1364.79|1368.35|1364.35|28
1620497270000|2021-05-08 18:07:50|1368.49|1364.49|1368.62|1364.62|1369.15|1365.15|1368.41|1364.41|33
1620497280000|2021-05-08 18:08:00|1368.49|1364.49|1368.94|1364.94|1369.1|1365.1|1368.49|1364.49|35
1620497290000|2021-05-08 18:08:10|1368.87|1364.87|1369.21|1365.21|1369.33|1365.33|1368.76|1364.76|37
1620497300000|2021-05-08 18:08:20|1369.31|1365.31|1369.94|1365.94|1370.11|1366.11|1369.31|1365.31|34
1620497310000|2021-05-08 18:08:30|1369.95|1365.95|1369.86|1365.86|1370.23|1366.23|1369.83|1365.83|32
1620497320000|2021-05-08 18:08:40|1369.88|1365.88|1369.81|1365.81|1369.88|1365.88|1369.02|1365.02|32
1620497330000|2021-05-08 18:08:50|1369.83|1365.83|1369.95|1365.95|1370.03|1366.03|1369.76|1365.76|29
1620497340000|2021-05-08 18:09:00|1369.96|1365.96|1370.04|1366.04|1370.22|1366.22|1369.87|1365.87|29
1620497350000|2021-05-08 18:09:10|1370.5|1366.5|1371.01|1367.01|1371.01|1367.01|1370.4|1366.4|34
1620497360000|2021-05-08 18:09:20|1371|1367|1371.45|1367.45|1371.47|1367.47|1370.96|1366.96|27
1620497370000|2021-05-08 18:09:30|1371.33|1367.33|1370.71|1366.71|1371.48|1367.48|1369.87|1365.87|36
1620497380000|2021-05-08 18:09:40|1370.74|1366.74|1370.79|1366.79|1370.79|1366.79|1370.24|1366.24|32
1620497390000|2021-05-08 18:09:50|1370.75|1366.75|1370.74|1366.74|1370.78|1366.78|1370.39|1366.39|33
1620497400000|2021-05-08 18:10:00|1370.96|1366.96|1370.66|1366.66|1371.22|1367.22|1370.61|1366.61|32
1620497410000|2021-05-08 18:10:10|1370.76|1366.76|1370.57|1366.57|1370.77|1366.77|1370.52|1366.52|27
1620497420000|2021-05-08 18:10:20|1370.48|1366.48|1370.24|1366.24|1370.71|1366.71|1370.13|1366.13|34
1620497430000|2021-05-08 18:10:30|1370.27|1366.27|1371.45|1367.45|1371.49|1367.49|1370.27|1366.27|34
1620497440000|2021-05-08 18:10:40|1371.48|1367.48|1371.5|1367.5|1371.55|1367.55|1371.3|1367.3|34
1620497450000|2021-05-08 18:10:50|1371.48|1367.48|1371.2|1367.2|1371.56|1367.56|1371.15|1367.15|29
1620497460000|2021-05-08 18:11:00|1371.33|1367.33|1371.71|1367.71|1371.85|1367.85|1371.2|1367.2|35
1620497470000|2021-05-08 18:11:10|1371.72|1367.72|1371.47|1367.47|1371.88|1367.88|1371.36|1367.36|27
1620497480000|2021-05-08 18:11:20|1371.54|1367.54|1371.41|1367.41|1371.64|1367.64|1371.13|1367.13|28
1620497490000|2021-05-08 18:11:30|1371.23|1367.23|1371.54|1367.54|1371.6|1367.6|1371.23|1367.23|25
1620497500000|2021-05-08 18:11:40|1371.4|1367.4|1371.49|1367.49|1371.51|1367.51|1371.39|1367.39|26
1620497510000|2021-05-08 18:11:50|1371.48|1367.48|1372.21|1368.21|1372.21|1368.21|1371.47|1367.47|22
1620497520000|2021-05-08 18:12:00|1372.47|1368.47|1371.65|1367.65|1373.08|1369.08|1371.65|1367.65|34
1620497530000|2021-05-08 18:12:10|1371.61|1367.61|1371.63|1367.63|1371.8|1367.8|1371.21|1367.21|31
1620497540000|2021-05-08 18:12:20|1371.58|1367.58|1371.89|1367.89|1372.3|1368.3|1371.57|1367.57|24
1620497550000|2021-05-08 18:12:30|1371.88|1367.88|1371.6|1367.6|1371.97|1367.97|1371.48|1367.48|30
1620497560000|2021-05-08 18:12:40|1371.59|1367.59|1371.85|1367.85|1371.94|1367.94|1371.55|1367.55|33
1620497570000|2021-05-08 18:12:50|1371.83|1367.83|1371.88|1367.88|1371.9|1367.9|1371.37|1367.37|31
1620497580000|2021-05-08 18:13:00|1371.77|1367.77|1371.66|1367.66|1371.79|1367.79|1371.27|1367.27|32
1620497590000|2021-05-08 18:13:10|1371.64|1367.64|1371.75|1367.75|1371.97|1367.97|1371.57|1367.57|30
1620497600000|2021-05-08 18:13:20|1371.78|1367.78|1371.77|1367.77|1371.79|1367.79|1371.74|1367.74|19
1620497610000|2021-05-08 18:13:30|1371.76|1367.76|1371.51|1367.51|1371.94|1367.94|1371.51|1367.51|28
1620497620000|2021-05-08 18:13:40|1371.52|1367.52|1371.56|1367.56|1371.77|1367.77|1371.47|1367.47|29
1620497630000|2021-05-08 18:13:50|1371.75|1367.75|1371.55|1367.55|1372.06|1368.06|1371.32|1367.32|31
1620497640000|2021-05-08 18:14:00|1371.58|1367.58|1372.57|1368.57|1372.57|1368.57|1371.56|1367.56|25
1620497650000|2021-05-08 18:14:10|1372.47|1368.47|1372.43|1368.43|1372.62|1368.62|1372.28|1368.28|33
1620497660000|2021-05-08 18:14:20|1372.31|1368.31|1372.29|1368.29|1372.51|1368.51|1372.28|1368.28|33
1620497670000|2021-05-08 18:14:30|1372.28|1368.28|1372.39|1368.39|1372.52|1368.52|1372.11|1368.11|28
1620497680000|2021-05-08 18:14:40|1372.38|1368.38|1371.87|1367.87|1372.4|1368.4|1371.81|1367.81|37
1620497690000|2021-05-08 18:14:50|1371.82|1367.82|1372.47|1368.47|1372.47|1368.47|1371.73|1367.73|33
1620497700000|2021-05-08 18:15:00|1372.52|1368.52|1375.41|1371.41|1375.41|1371.41|1372.29|1368.29|30
1620497710000|2021-05-08 18:15:10|1375.45|1371.45|1376.49|1372.49|1376.49|1372.49|1375.45|1371.45|36
1620497720000|2021-05-08 18:15:20|1376.34|1372.34|1378.05|1374.05|1378.47|1374.47|1376.05|1372.05|33
1620497730000|2021-05-08 18:15:30|1378.21|1374.21|1379.42|1375.42|1379.44|1375.44|1378.03|1374.03|27
1620497740000|2021-05-08 18:15:40|1379.45|1375.45|1380.33|1376.33|1380.34|1376.34|1379.13|1375.13|26
1620497750000|2021-05-08 18:15:50|1380.32|1376.32|1382.02|1378.02|1382.02|1378.02|1380.13|1376.13|31
1620497760000|2021-05-08 18:16:00|1382.48|1378.48|1385.41|1381.41|1385.41|1381.41|1382.48|1378.48|31
1620497770000|2021-05-08 18:16:10|1385.09|1381.09|1381.1|1377.1|1385.12|1381.12|1380.91|1376.91|36
1620497780000|2021-05-08 18:16:20|1381.09|1377.09|1383.05|1379.05|1383.05|1379.05|1380.48|1376.48|38
1620497790000|2021-05-08 18:16:30|1383.27|1379.27|1382.41|1378.41|1383.45|1379.45|1382.41|1378.41|36
1620497800000|2021-05-08 18:16:40|1382.34|1378.34|1381.97|1377.97|1382.92|1378.92|1381.73|1377.73|35
1620497810000|2021-05-08 18:16:50|1382.15|1378.15|1383.06|1379.06|1383.28|1379.28|1382.15|1378.15|32
1620497820000|2021-05-08 18:17:00|1382.97|1378.97|1382.79|1378.79|1383.17|1379.17|1382.54|1378.54|30
1620497830000|2021-05-08 18:17:10|1382.83|1378.83|1383.34|1379.34|1383.81|1379.81|1382.83|1378.83|30
1620497840000|2021-05-08 18:17:20|1383.33|1379.33|1384.51|1380.51|1384.51|1380.51|1383.1|1379.1|32
1620497850000|2021-05-08 18:17:30|1384.53|1380.53|1384.86|1380.86|1385.23|1381.23|1384.5|1380.5|36
1620497860000|2021-05-08 18:17:40|1384.76|1380.76|1384.66|1380.66|1385.21|1381.21|1384.54|1380.54|30
1620497870000|2021-05-08 18:17:50|1384.52|1380.52|1384.21|1380.21|1384.65|1380.65|1384.06|1380.06|32
1620497880000|2021-05-08 18:18:00|1384.32|1380.32|1384.29|1380.29|1384.42|1380.42|1383.84|1379.84|30
1620497890000|2021-05-08 18:18:10|1384.33|1380.33|1384.65|1380.65|1384.85|1380.85|1384.25|1380.25|33
1620497900000|2021-05-08 18:18:20|1384.68|1380.68|1384.62|1380.62|1384.93|1380.93|1384.21|1380.21|34
1620497910000|2021-05-08 18:18:30|1384.61|1380.61|1384.52|1380.52|1384.87|1380.87|1384.46|1380.46|38
1620497920000|2021-05-08 18:18:40|1384.55|1380.55|1382.77|1378.77|1384.56|1380.56|1382.77|1378.77|30
1620497930000|2021-05-08 18:18:50|1382.74|1378.74|1383.37|1379.37|1383.37|1379.37|1382.57|1378.57|35
1620497940000|2021-05-08 18:19:00|1383.48|1379.48|1382.03|1378.03|1383.55|1379.55|1382.02|1378.02|36
1620497950000|2021-05-08 18:19:10|1381.99|1377.99|1381.05|1377.05|1381.99|1377.99|1380.73|1376.73|36
1620497960000|2021-05-08 18:19:20|1380.91|1376.91|1380.74|1376.74|1380.91|1376.91|1380.59|1376.59|33
1620497970000|2021-05-08 18:19:30|1380.63|1376.63|1380.26|1376.26|1380.67|1376.67|1380.14|1376.14|37
1620497980000|2021-05-08 18:19:40|1380.31|1376.31|1380.29|1376.29|1380.95|1376.95|1380.26|1376.26|29
1620497990000|2021-05-08 18:19:50|1380.31|1376.31|1379.67|1375.67|1380.38|1376.38|1379.5|1375.5|32
1620498000000|2021-05-08 18:20:00|1379.73|1375.73|1380.09|1376.09|1380.22|1376.22|1379.64|1375.64|31
1620498010000|2021-05-08 18:20:10|1380.11|1376.11|1381.81|1377.81|1381.85|1377.85|1380.05|1376.05|31
1620498020000|2021-05-08 18:20:20|1381.84|1377.84|1380.46|1376.46|1381.84|1377.84|1380.45|1376.45|38
1620498030000|2021-05-08 18:20:30|1380.48|1376.48|1379.27|1375.27|1380.55|1376.55|1379.27|1375.27|33
1620498040000|2021-05-08 18:20:40|1379.25|1375.25|1380.37|1376.37|1380.37|1376.37|1378.76|1374.76|32
1620498050000|2021-05-08 18:20:50|1380.3|1376.3|1379.62|1375.62|1380.73|1376.73|1379.62|1375.62|38
1620498060000|2021-05-08 18:21:00|1379.59|1375.59|1380.95|1376.95|1381.14|1377.14|1378.92|1374.92|36
1620498070000|2021-05-08 18:21:10|1380.52|1376.52|1380.08|1376.08|1380.74|1376.74|1380.08|1376.08|35
1620498080000|2021-05-08 18:21:20|1380.07|1376.07|1379.3|1375.3|1380.29|1376.29|1379.3|1375.3|32
1620498090000|2021-05-08 18:21:30|1379.13|1375.13|1379.86|1375.86|1380.05|1376.05|1379.13|1375.13|35
1620498100000|2021-05-08 18:21:40|1379.87|1375.87|1380.28|1376.28|1380.28|1376.28|1379.82|1375.82|31
1620498110000|2021-05-08 18:21:50|1380.41|1376.41|1384.21|1380.21|1384.94|1380.94|1380.41|1376.41|38
1620498120000|2021-05-08 18:22:00|1384.22|1380.22|1388.16|1384.16|1388.16|1384.16|1384.22|1380.22|35
1620498130000|2021-05-08 18:22:10|1387.99|1383.99|1389.36|1385.36|1389.55|1385.55|1387.99|1383.99|34
1620498140000|2021-05-08 18:22:20|1389.35|1385.35|1386.08|1382.08|1389.58|1385.58|1385.46|1381.46|40
1620498150000|2021-05-08 18:22:30|1387.15|1383.15|1385.06|1381.06|1387.72|1383.72|1384.8|1380.8|34
1620498160000|2021-05-08 18:22:40|1384.96|1380.96|1384.48|1380.48|1385.15|1381.15|1382.64|1378.64|38
1620498170000|2021-05-08 18:22:50|1384.72|1380.72|1386.8|1382.8|1387.27|1383.27|1384.72|1380.72|37
1620498180000|2021-05-08 18:23:00|1386.75|1382.75|1385.86|1381.86|1386.8|1382.8|1384.85|1380.85|36
1620498190000|2021-05-08 18:23:10|1385.96|1381.96|1385.28|1381.28|1386.17|1382.17|1385.25|1381.25|38
1620498200000|2021-05-08 18:23:20|1385.38|1381.38|1384.87|1380.87|1386.28|1382.28|1384.87|1380.87|38
1620498210000|2021-05-08 18:23:30|1384.85|1380.85|1384.25|1380.25|1384.85|1380.85|1383.9|1379.9|29
1620498220000|2021-05-08 18:23:40|1384.33|1380.33|1383.62|1379.62|1384.62|1380.62|1383.46|1379.46|33
1620498230000|2021-05-08 18:23:50|1383.61|1379.61|1381.56|1377.56|1383.61|1379.61|1381.16|1377.16|34
1620498240000|2021-05-08 18:24:00|1381.42|1377.42|1379.27|1375.27|1381.42|1377.42|1379.15|1375.15|34
1620498250000|2021-05-08 18:24:10|1378.8|1374.8|1381.15|1377.15|1381.17|1377.17|1378.5|1374.5|37
1620498260000|2021-05-08 18:24:20|1381.14|1377.14|1382.34|1378.34|1382.51|1378.51|1381.14|1377.14|37
1620498270000|2021-05-08 18:24:30|1382.35|1378.35|1381.65|1377.65|1382.35|1378.35|1380.51|1376.51|37
1620498280000|2021-05-08 18:24:40|1381.64|1377.64|1379.86|1375.86|1382.05|1378.05|1379.86|1375.86|34
1620498290000|2021-05-08 18:24:50|1379.7|1375.7|1381.26|1377.26|1381.53|1377.53|1379.41|1375.41|36
1620498300000|2021-05-08 18:25:00|1381.31|1377.31|1379.38|1375.38|1382.05|1378.05|1379.38|1375.38|40
1620498310000|2021-05-08 18:25:10|1379.25|1375.25|1378.74|1374.74|1379.25|1375.25|1378.17|1374.17|37
1620498320000|2021-05-08 18:25:20|1378.66|1374.66|1378.6|1374.6|1378.97|1374.97|1378.3|1374.3|38
1620498330000|2021-05-08 18:25:30|1378.57|1374.57|1379.69|1375.69|1380.58|1376.58|1378.57|1374.57|38
1620498340000|2021-05-08 18:25:40|1379.67|1375.67|1379.77|1375.77|1380.5|1376.5|1379.67|1375.67|33
1620498350000|2021-05-08 18:25:50|1379.81|1375.81|1380.52|1376.52|1380.52|1376.52|1379.45|1375.45|31
1620498360000|2021-05-08 18:26:00|1380.77|1376.77|1383.27|1379.27|1383.38|1379.38|1380.77|1376.77|35
1620498370000|2021-05-08 18:26:10|1383.31|1379.31|1380.08|1376.08|1383.31|1379.31|1380.08|1376.08|37
1620498380000|2021-05-08 18:26:20|1380.07|1376.07|1379.99|1375.99|1380.97|1376.97|1379.58|1375.58|38
1620498390000|2021-05-08 18:26:30|1380.29|1376.29|1382.11|1378.11|1382.67|1378.67|1379.87|1375.87|38
1620498400000|2021-05-08 18:26:40|1381.6|1377.6|1380.09|1376.09|1381.63|1377.63|1379.92|1375.92|31
1620498410000|2021-05-08 18:26:50|1380.07|1376.07|1378.65|1374.65|1380.07|1376.07|1378.47|1374.47|36
1620498420000|2021-05-08 18:27:00|1378.59|1374.59|1378.16|1374.16|1378.71|1374.71|1377.94|1373.94|34
1620498430000|2021-05-08 18:27:10|1378.18|1374.18|1378.27|1374.27|1378.41|1374.41|1377.9|1373.9|31
1620498440000|2021-05-08 18:27:20|1378.26|1374.26|1378.7|1374.7|1378.71|1374.71|1378.18|1374.18|21
1620498450000|2021-05-08 18:27:30|1378.62|1374.62|1378.22|1374.22|1378.65|1374.65|1377.93|1373.93|33
1620498460000|2021-05-08 18:27:40|1378.08|1374.08|1378.76|1374.76|1378.79|1374.79|1378.08|1374.08|28
1620498470000|2021-05-08 18:27:50|1378.72|1374.72|1378.8|1374.8|1379.2|1375.2|1378.48|1374.48|31
1620498480000|2021-05-08 18:28:00|1378.83|1374.83|1378.79|1374.79|1378.98|1374.98|1378.35|1374.35|28
1620498490000|2021-05-08 18:28:10|1378.66|1374.66|1378.52|1374.52|1379.07|1375.07|1378.23|1374.23|24
1620498500000|2021-05-08 18:28:20|1378.51|1374.51|1379.07|1375.07|1379.07|1375.07|1378.17|1374.17|27
1620498510000|2021-05-08 18:28:30|1379.11|1375.11|1383.4|1379.4|1383.4|1379.4|1379.11|1375.11|32
1620498520000|2021-05-08 18:28:40|1383.42|1379.42|1379.8|1375.8|1383.43|1379.43|1379.8|1375.8|35
1620498530000|2021-05-08 18:28:50|1379.89|1375.89|1380.64|1376.64|1380.64|1376.64|1379.75|1375.75|34
1620498540000|2021-05-08 18:29:00|1381|1377|1380.58|1376.58|1381.08|1377.08|1380.56|1376.56|35
1620498550000|2021-05-08 18:29:10|1380.65|1376.65|1380.54|1376.54|1380.74|1376.74|1380.37|1376.37|24
1620498560000|2021-05-08 18:29:20|1380.63|1376.63|1380.57|1376.57|1380.63|1376.63|1379.58|1375.58|28
1620498570000|2021-05-08 18:29:30|1380.59|1376.59|1380.6|1376.6|1381.14|1377.14|1379.93|1375.93|33
1620498580000|2021-05-08 18:29:40|1380.7|1376.7|1383.49|1379.49|1383.6|1379.6|1380.26|1376.26|36
1620498590000|2021-05-08 18:29:50|1383.21|1379.21|1387.28|1383.28|1387.42|1383.42|1383.21|1379.21|33
1620498600000|2021-05-08 18:30:00|1387.29|1383.29|1386.94|1382.94|1387.52|1383.52|1386.76|1382.76|34
1620498610000|2021-05-08 18:30:10|1386.96|1382.96|1387.31|1383.31|1387.86|1383.86|1386.95|1382.95|28
1620498620000|2021-05-08 18:30:20|1387.34|1383.34|1387.26|1383.26|1387.34|1383.34|1386.71|1382.71|35
1620498630000|2021-05-08 18:30:30|1386.91|1382.91|1386.75|1382.75|1387.28|1383.28|1386.6|1382.6|26
1620498640000|2021-05-08 18:30:40|1386.74|1382.74|1386.65|1382.65|1386.97|1382.97|1386.51|1382.51|34
1620498650000|2021-05-08 18:30:50|1386.64|1382.64|1389.23|1385.23|1389.23|1385.23|1386.64|1382.64|35
1620498660000|2021-05-08 18:31:00|1389.18|1385.18|1389.03|1385.03|1389.46|1385.46|1389.03|1385.03|29
1620498670000|2021-05-08 18:31:10|1389.1|1385.1|1389.05|1385.05|1389.39|1385.39|1389|1385|28
1620498680000|2021-05-08 18:31:20|1389.17|1385.17|1389.13|1385.13|1389.5|1385.5|1388.96|1384.96|23
1620498690000|2021-05-08 18:31:30|1389.31|1385.31|1390.47|1386.47|1390.47|1386.47|1389.15|1385.15|18
1620498700000|2021-05-08 18:31:40|1390.45|1386.45|1390.38|1386.38|1390.59|1386.59|1390.14|1386.14|25
1620498710000|2021-05-08 18:31:50|1390.62|1386.62|1387.84|1383.84|1390.68|1386.68|1387.77|1383.77|39
1620498720000|2021-05-08 18:32:00|1387.8|1383.8|1387.08|1383.08|1388.17|1384.17|1387.02|1383.02|34
1620498730000|2021-05-08 18:32:10|1387.01|1383.01|1385.96|1381.96|1387.23|1383.23|1385.95|1381.95|35
1620498740000|2021-05-08 18:32:20|1385.93|1381.93|1385.6|1381.6|1386.1|1382.1|1385.14|1381.14|32
1620498750000|2021-05-08 18:32:30|1385.55|1381.55|1387.22|1383.22|1387.22|1383.22|1385.55|1381.55|33
1620498760000|2021-05-08 18:32:40|1387.05|1383.05|1388.61|1384.61|1388.73|1384.73|1387.05|1383.05|35
1620498770000|2021-05-08 18:32:50|1388.35|1384.35|1388.15|1384.15|1388.62|1384.62|1387.8|1383.8|34
1620498780000|2021-05-08 18:33:00|1387.98|1383.98|1388.37|1384.37|1388.48|1384.48|1387.95|1383.95|35
1620498790000|2021-05-08 18:33:10|1388.12|1384.12|1387.52|1383.52|1388.2|1384.2|1386.12|1382.12|29
1620498800000|2021-05-08 18:33:20|1387.6|1383.6|1386.91|1382.91|1387.74|1383.74|1386.84|1382.84|30
1620498810000|2021-05-08 18:33:30|1386.98|1382.98|1387.03|1383.03|1387.03|1383.03|1386.15|1382.15|35
1620498820000|2021-05-08 18:33:40|1387.05|1383.05|1386.26|1382.26|1387.15|1383.15|1385.84|1381.84|37
1620498830000|2021-05-08 18:33:50|1386.15|1382.15|1385.23|1381.23|1386.35|1382.35|1385.23|1381.23|33
1620498840000|2021-05-08 18:34:00|1385.16|1381.16|1385.25|1381.25|1385.61|1381.61|1385.13|1381.13|35
1620498850000|2021-05-08 18:34:10|1385.26|1381.26|1385.2|1381.2|1386.05|1382.05|1385.16|1381.16|36
1620498860000|2021-05-08 18:34:20|1385.19|1381.19|1385.1|1381.1|1385.26|1381.26|1384.8|1380.8|34
1620498870000|2021-05-08 18:34:30|1385.09|1381.09|1385.26|1381.26|1385.47|1381.47|1385.07|1381.07|33
1620498880000|2021-05-08 18:34:40|1385.19|1381.19|1384.68|1380.68|1385.64|1381.64|1384.65|1380.65|36
1620498890000|2021-05-08 18:34:50|1384.32|1380.32|1384.35|1380.35|1384.43|1380.43|1384.18|1380.18|28
1620498900000|2021-05-08 18:35:00|1384.38|1380.38|1384.47|1380.47|1384.69|1380.69|1384.32|1380.32|23
1620498910000|2021-05-08 18:35:10|1384.48|1380.48|1385.26|1381.26|1385.26|1381.26|1384.32|1380.32|30
1620498920000|2021-05-08 18:35:20|1385.21|1381.21|1385.42|1381.42|1385.67|1381.67|1384.75|1380.75|36
1620498930000|2021-05-08 18:35:30|1385.43|1381.43|1385.59|1381.59|1385.73|1381.73|1385.21|1381.21|36
1620498940000|2021-05-08 18:35:40|1385.6|1381.6|1385.12|1381.12|1385.62|1381.62|1385.12|1381.12|33
1620498950000|2021-05-08 18:35:50|1385.1|1381.1|1385.41|1381.41|1385.66|1381.66|1385.1|1381.1|34
1620498960000|2021-05-08 18:36:00|1385.42|1381.42|1385.48|1381.48|1385.72|1381.72|1385.21|1381.21|24
1620498970000|2021-05-08 18:36:10|1385.35|1381.35|1385.45|1381.45|1385.56|1381.56|1385.3|1381.3|32
1620498980000|2021-05-08 18:36:20|1385.48|1381.48|1385.39|1381.39|1385.58|1381.58|1385.28|1381.28|35
1620498990000|2021-05-08 18:36:30|1385.38|1381.38|1385.08|1381.08|1385.46|1381.46|1385.02|1381.02|22
1620499000000|2021-05-08 18:36:40|1385.1|1381.1|1384.32|1380.32|1385.34|1381.34|1384.31|1380.31|35
1620499010000|2021-05-08 18:36:50|1384.38|1380.38|1381.98|1377.98|1384.45|1380.45|1381.97|1377.97|39
1620499020000|2021-05-08 18:37:00|1382.04|1378.04|1382.41|1378.41|1382.48|1378.48|1381.98|1377.98|36
1620499030000|2021-05-08 18:37:10|1381.76|1377.76|1380.99|1376.99|1381.78|1377.78|1380.96|1376.96|38
1620499040000|2021-05-08 18:37:20|1380.98|1376.98|1380.25|1376.25|1380.98|1376.98|1380.19|1376.19|30
1620499050000|2021-05-08 18:37:30|1380.5|1376.5|1380.82|1376.82|1381.22|1377.22|1380.2|1376.2|37
1620499060000|2021-05-08 18:37:40|1380.86|1376.86|1381.21|1377.21|1381.24|1377.24|1380.43|1376.43|38
1620499070000|2021-05-08 18:37:50|1380.86|1376.86|1383.88|1379.88|1383.88|1379.88|1380.85|1376.85|39
1620499080000|2021-05-08 18:38:00|1383.69|1379.69|1383.53|1379.53|1384.28|1380.28|1383.07|1379.07|33
1620499090000|2021-05-08 18:38:10|1383.54|1379.54|1383.75|1379.75|1384.03|1380.03|1383.22|1379.22|33
1620499100000|2021-05-08 18:38:20|1383.74|1379.74|1382.27|1378.27|1383.76|1379.76|1381.97|1377.97|38
1620499110000|2021-05-08 18:38:30|1382.32|1378.32|1382.32|1378.32|1382.67|1378.67|1382.24|1378.24|28
1620499120000|2021-05-08 18:38:40|1382.08|1378.08|1382.49|1378.49|1383.03|1379.03|1381.95|1377.95|33
1620499130000|2021-05-08 18:38:50|1382.48|1378.48|1381.65|1377.65|1382.54|1378.54|1381.35|1377.35|33
1620499140000|2021-05-08 18:39:00|1381.62|1377.62|1382.87|1378.87|1384.01|1380.01|1381.62|1377.62|38
1620499150000|2021-05-08 18:39:10|1382.88|1378.88|1383.29|1379.29|1383.36|1379.36|1382.75|1378.75|33
1620499160000|2021-05-08 18:39:20|1383.27|1379.27|1383.32|1379.32|1383.53|1379.53|1382.88|1378.88|30
1620499170000|2021-05-08 18:39:30|1383.29|1379.29|1383.52|1379.52|1383.59|1379.59|1383.2|1379.2|24
1620499180000|2021-05-08 18:39:40|1383.48|1379.48|1384.11|1380.11|1384.11|1380.11|1383.48|1379.48|24
1620499190000|2021-05-08 18:39:50|1384.17|1380.17|1385.95|1381.95|1385.95|1381.95|1383.93|1379.93|25
1620499200000|2021-05-08 18:40:00|1385.82|1381.82|1386.84|1382.84|1387.09|1383.09|1384.23|1380.23|39
1620499210000|2021-05-08 18:40:10|1386.86|1382.86|1387.02|1383.02|1387.35|1383.35|1386.66|1382.66|32
1620499220000|2021-05-08 18:40:20|1387.3|1383.3|1387.21|1383.21|1387.35|1383.35|1386.71|1382.71|29
1620499230000|2021-05-08 18:40:30|1387.22|1383.22|1387.31|1383.31|1387.32|1383.32|1387|1383|28
1620499240000|2021-05-08 18:40:40|1387.3|1383.3|1389.75|1385.75|1389.77|1385.77|1387.24|1383.24|18
1620499250000|2021-05-08 18:40:50|1389.69|1385.69|1389.37|1385.37|1389.82|1385.82|1389.12|1385.12|33
1620499260000|2021-05-08 18:41:00|1388.86|1384.86|1390.1|1386.1|1390.29|1386.29|1388.8|1384.8|28
1620499270000|2021-05-08 18:41:10|1390.11|1386.11|1393.74|1389.74|1393.8|1389.8|1390.11|1386.11|30
1620499280000|2021-05-08 18:41:20|1393.78|1389.78|1394.08|1390.08|1394.9|1390.9|1393.75|1389.75|34
1620499290000|2021-05-08 18:41:30|1394.35|1390.35|1394.56|1390.56|1395.16|1391.16|1394.33|1390.33|33
1620499300000|2021-05-08 18:41:40|1394.55|1390.55|1397.85|1393.85|1397.94|1393.94|1394.35|1390.35|34
1620499310000|2021-05-08 18:41:50|1397.94|1393.94|1398.73|1394.73|1398.73|1394.73|1397.8|1393.8|29
1620499320000|2021-05-08 18:42:00|1398.71|1394.71|1399.81|1395.81|1399.81|1395.81|1398.71|1394.71|30
1620499330000|2021-05-08 18:42:10|1400.03|1396.03|1398.37|1394.37|1400.03|1396.03|1398.14|1394.14|37
1620499340000|2021-05-08 18:42:20|1398.44|1394.44|1399.6|1395.6|1400.09|1396.09|1398.43|1394.43|36
1620499350000|2021-05-08 18:42:30|1399.45|1395.45|1402.22|1398.22|1402.22|1398.22|1399.45|1395.45|33
1620499360000|2021-05-08 18:42:40|1402.25|1398.25|1405.01|1401.01|1405.33|1401.33|1402.25|1398.25|32
1620499370000|2021-05-08 18:42:50|1404.74|1400.74|1400.15|1396.15|1404.94|1400.94|1400.15|1396.15|36
1620499380000|2021-05-08 18:43:00|1400.08|1396.08|1397.81|1393.81|1400.08|1396.08|1397.75|1393.75|39
1620499390000|2021-05-08 18:43:10|1397.64|1393.64|1396.44|1392.44|1397.64|1393.64|1395.14|1391.14|40
1620499400000|2021-05-08 18:43:20|1396.37|1392.37|1400.41|1396.41|1400.65|1396.65|1396.02|1392.02|37
1620499410000|2021-05-08 18:43:30|1400.51|1396.51|1400.92|1396.92|1400.92|1396.92|1400.3|1396.3|35
1620499420000|2021-05-08 18:43:40|1400.93|1396.93|1401.55|1397.55|1401.6|1397.6|1400.93|1396.93|37
1620499430000|2021-05-08 18:43:50|1401.56|1397.56|1404.8|1400.8|1404.8|1400.8|1401.4|1397.4|27
1620499440000|2021-05-08 18:44:00|1404.79|1400.79|1405.18|1401.18|1405.21|1401.21|1404.05|1400.05|36
1620499450000|2021-05-08 18:44:10|1405.2|1401.2|1405.81|1401.81|1406.03|1402.03|1405.17|1401.17|32
1620499460000|2021-05-08 18:44:20|1405.85|1401.85|1407.5|1403.5|1407.83|1403.83|1405.67|1401.67|32
1620499470000|2021-05-08 18:44:30|1407.49|1403.49|1408.42|1404.42|1408.69|1404.69|1407.1|1403.1|29
1620499480000|2021-05-08 18:44:40|1408.43|1404.43|1408.2|1404.2|1408.49|1404.49|1407.96|1403.96|32
1620499490000|2021-05-08 18:44:50|1408.18|1404.18|1406.23|1402.23|1408.2|1404.2|1405.89|1401.89|37
1620499500000|2021-05-08 18:45:00|1406.18|1402.18|1404.86|1400.86|1406.18|1402.18|1403.39|1399.39|37
1620499510000|2021-05-08 18:45:10|1404.84|1400.84|1404.4|1400.4|1405.12|1401.12|1404.35|1400.35|34
1620499520000|2021-05-08 18:45:20|1404.44|1400.44|1405.36|1401.36|1405.43|1401.43|1404.44|1400.44|37
1620499530000|2021-05-08 18:45:30|1405.3|1401.3|1403.8|1399.8|1405.39|1401.39|1403.67|1399.67|38
1620499540000|2021-05-08 18:45:40|1403.75|1399.75|1402.14|1398.14|1403.96|1399.96|1402.14|1398.14|36
1620499550000|2021-05-08 18:45:50|1402.12|1398.12|1401.55|1397.55|1402.12|1398.12|1400.34|1396.34|38
1620499560000|2021-05-08 18:46:00|1401.91|1397.91|1405.66|1401.66|1405.7|1401.7|1401.85|1397.85|36
1620499570000|2021-05-08 18:46:10|1405.68|1401.68|1405.43|1401.43|1405.68|1401.68|1403.86|1399.86|30
1620499580000|2021-05-08 18:46:20|1405.38|1401.38|1403.87|1399.87|1405.98|1401.98|1403.22|1399.22|36
1620499590000|2021-05-08 18:46:30|1404.38|1400.38|1404.42|1400.42|1405.49|1401.49|1404.38|1400.38|32
1620499600000|2021-05-08 18:46:40|1404.35|1400.35|1404.28|1400.28|1404.4|1400.4|1402.74|1398.74|29
1620499610000|2021-05-08 18:46:50|1404.26|1400.26|1405.22|1401.22|1406.21|1402.21|1404.26|1400.26|31
1620499620000|2021-05-08 18:47:00|1405.11|1401.11|1405.91|1401.91|1406.27|1402.27|1404.88|1400.88|26
1620499630000|2021-05-08 18:47:10|1405.98|1401.98|1404.8|1400.8|1406.02|1402.02|1404.58|1400.58|28
1620499640000|2021-05-08 18:47:20|1404.81|1400.81|1404.55|1400.55|1404.88|1400.88|1404.4|1400.4|26
1620499650000|2021-05-08 18:47:30|1404.54|1400.54|1404.91|1400.91|1404.91|1400.91|1404.54|1400.54|26
1620499660000|2021-05-08 18:47:40|1404.9|1400.9|1401.73|1397.73|1404.93|1400.93|1401.73|1397.73|33
1620499670000|2021-05-08 18:47:50|1401.76|1397.76|1400.66|1396.66|1401.76|1397.76|1400.64|1396.64|35
1620499680000|2021-05-08 18:48:00|1400.67|1396.67|1399.99|1395.99|1400.99|1396.99|1399.99|1395.99|31
1620499690000|2021-05-08 18:48:10|1400.04|1396.04|1398.96|1394.96|1400.04|1396.04|1398.88|1394.88|31
1620499700000|2021-05-08 18:48:20|1398.99|1394.99|1399.13|1395.13|1399.51|1395.51|1397.81|1393.81|35
1620499710000|2021-05-08 18:48:30|1399.06|1395.06|1397.38|1393.38|1399.13|1395.13|1397.38|1393.38|33
1620499720000|2021-05-08 18:48:40|1397.35|1393.35|1396.89|1392.89|1397.6|1393.6|1396.89|1392.89|34
1620499730000|2021-05-08 18:48:50|1396.84|1392.84|1397.29|1393.29|1397.56|1393.56|1396.78|1392.78|35
1620499740000|2021-05-08 18:49:00|1397.28|1393.28|1396.63|1392.63|1397.46|1393.46|1396.63|1392.63|33
1620499750000|2021-05-08 18:49:10|1396.52|1392.52|1395.89|1391.89|1396.52|1392.52|1395.66|1391.66|34
1620499760000|2021-05-08 18:49:20|1395.81|1391.81|1395.72|1391.72|1395.84|1391.84|1395.51|1391.51|34
1620499770000|2021-05-08 18:49:30|1395.7|1391.7|1394.85|1390.85|1395.7|1391.7|1394.85|1390.85|30
1620499780000|2021-05-08 18:49:40|1394.83|1390.83|1396.68|1392.68|1396.88|1392.88|1394.83|1390.83|38
1620499790000|2021-05-08 18:49:50|1396.69|1392.69|1396.7|1392.7|1397.08|1393.08|1396.43|1392.43|27
1620499800000|2021-05-08 18:50:00|1397.06|1393.06|1397.33|1393.33|1397.98|1393.98|1396.77|1392.77|35
1620499810000|2021-05-08 18:50:10|1397.38|1393.38|1398.97|1394.97|1398.97|1394.97|1396.96|1392.96|28
1620499820000|2021-05-08 18:50:20|1398.99|1394.99|1398.72|1394.72|1398.99|1394.99|1398.48|1394.48|33
1620499830000|2021-05-08 18:50:30|1398.82|1394.82|1400.22|1396.22|1400.58|1396.58|1398.6|1394.6|30
1620499840000|2021-05-08 18:50:40|1400.09|1396.09|1399.53|1395.53|1400.09|1396.09|1399.12|1395.12|38
1620499850000|2021-05-08 18:50:50|1399.55|1395.55|1399.79|1395.79|1400.3|1396.3|1399.43|1395.43|33
1620499860000|2021-05-08 18:51:00|1399.86|1395.86|1399.09|1395.09|1399.86|1395.86|1398.71|1394.71|35
1620499870000|2021-05-08 18:51:10|1399.33|1395.33|1400.65|1396.65|1400.69|1396.69|1399.26|1395.26|30
1620499880000|2021-05-08 18:51:20|1400.66|1396.66|1399.88|1395.88|1400.68|1396.68|1399.27|1395.27|33
1620499890000|2021-05-08 18:51:30|1399.83|1395.83|1400.26|1396.26|1400.3|1396.3|1399.8|1395.8|24
1620499900000|2021-05-08 18:51:40|1400.22|1396.22|1400.44|1396.44|1400.56|1396.56|1399.95|1395.95|34
1620499910000|2021-05-08 18:51:50|1400.39|1396.39|1400.16|1396.16|1400.39|1396.39|1399.94|1395.94|30
1620499920000|2021-05-08 18:52:00|1400.17|1396.17|1400.07|1396.07|1400.39|1396.39|1399.92|1395.92|29
1620499930000|2021-05-08 18:52:10|1399.98|1395.98|1399.92|1395.92|1400.52|1396.52|1399.92|1395.92|24
1620499940000|2021-05-08 18:52:20|1399.99|1395.99|1399.67|1395.67|1399.99|1395.99|1399.38|1395.38|29
1620499950000|2021-05-08 18:52:30|1399.73|1395.73|1400.44|1396.44|1400.69|1396.69|1399.73|1395.73|28
1620499960000|2021-05-08 18:52:40|1400.46|1396.46|1400.63|1396.63|1400.73|1396.73|1400.43|1396.43|27
1620499970000|2021-05-08 18:52:50|1400.56|1396.56|1401.22|1397.22|1401.22|1397.22|1400.41|1396.41|31
1620499980000|2021-05-08 18:53:00|1401.2|1397.2|1403.91|1399.91|1403.94|1399.94|1401.2|1397.2|37
1620499990000|2021-05-08 18:53:10|1403.86|1399.86|1404.79|1400.79|1404.83|1400.83|1403.71|1399.71|33
1620500000000|2021-05-08 18:53:20|1404.63|1400.63|1404.49|1400.49|1404.76|1400.76|1404.18|1400.18|35
1620500010000|2021-05-08 18:53:30|1404.54|1400.54|1405.94|1401.94|1405.94|1401.94|1404.46|1400.46|34
1620500020000|2021-05-08 18:53:40|1405.93|1401.93|1407.67|1403.67|1407.83|1403.83|1405.81|1401.81|33
1620500030000|2021-05-08 18:53:50|1407.83|1403.83|1409.84|1405.84|1409.84|1405.84|1407.83|1403.83|33
1620500040000|2021-05-08 18:54:00|1409.68|1405.68|1410.21|1406.21|1410.55|1406.55|1409.68|1405.68|31
1620500050000|2021-05-08 18:54:10|1410.69|1406.69|1408.9|1404.9|1410.96|1406.96|1408.84|1404.84|38
1620500060000|2021-05-08 18:54:20|1409|1405|1408.74|1404.74|1409|1405|1407.74|1403.74|38
1620500070000|2021-05-08 18:54:30|1408.58|1404.58|1408.92|1404.92|1408.92|1404.92|1408.22|1404.22|33
1620500080000|2021-05-08 18:54:40|1408.83|1404.83|1406.33|1402.33|1408.86|1404.86|1406.33|1402.33|29
1620500090000|2021-05-08 18:54:50|1406.56|1402.56|1406.12|1402.12|1406.56|1402.56|1406.03|1402.03|33
1620500100000|2021-05-08 18:55:00|1406.14|1402.14|1405.81|1401.81|1406.15|1402.15|1405.68|1401.68|34
1620500110000|2021-05-08 18:55:10|1405.78|1401.78|1404.36|1400.36|1405.78|1401.78|1404.19|1400.19|35
1620500120000|2021-05-08 18:55:20|1404.34|1400.34|1405.19|1401.19|1405.19|1401.19|1404.17|1400.17|33
1620500130000|2021-05-08 18:55:30|1405.37|1401.37|1407.92|1403.92|1407.92|1403.92|1405.37|1401.37|34
1620500140000|2021-05-08 18:55:40|1408.03|1404.03|1408.38|1404.38|1408.82|1404.82|1408.03|1404.03|25
1620500150000|2021-05-08 18:55:50|1408.22|1404.22|1407.29|1403.29|1408.23|1404.23|1406.77|1402.77|36
1620500160000|2021-05-08 18:56:00|1407.21|1403.21|1407.85|1403.85|1407.99|1403.99|1407.21|1403.21|32
1620500170000|2021-05-08 18:56:10|1407.75|1403.75|1407.85|1403.85|1408.15|1404.15|1407.75|1403.75|29
1620500180000|2021-05-08 18:56:20|1407.86|1403.86|1407.66|1403.66|1408.09|1404.09|1407.57|1403.57|25
1620500190000|2021-05-08 18:56:30|1407.65|1403.65|1406.23|1402.23|1407.65|1403.65|1406.12|1402.12|33
1620500200000|2021-05-08 18:56:40|1406.2|1402.2|1405.36|1401.36|1406.24|1402.24|1405.36|1401.36|34
1620500210000|2021-05-08 18:56:50|1405.38|1401.38|1405.29|1401.29|1405.56|1401.56|1405.1|1401.1|37
1620500220000|2021-05-08 18:57:00|1405.31|1401.31|1405.34|1401.34|1405.77|1401.77|1405.31|1401.31|33
1620500230000|2021-05-08 18:57:10|1405.09|1401.09|1404.98|1400.98|1405.33|1401.33|1404.78|1400.78|30
1620500240000|2021-05-08 18:57:20|1404.81|1400.81|1406.7|1402.7|1406.7|1402.7|1404.81|1400.81|33
1620500250000|2021-05-08 18:57:30|1406.78|1402.78|1404.74|1400.74|1406.78|1402.78|1404.47|1400.47|34
1620500260000|2021-05-08 18:57:40|1404.76|1400.76|1404.78|1400.78|1404.82|1400.82|1404.62|1400.62|31
1620500270000|2021-05-08 18:57:50|1404.87|1400.87|1405.26|1401.26|1405.71|1401.71|1404.87|1400.87|34
1620500280000|2021-05-08 18:58:00|1405.23|1401.23|1404.54|1400.54|1405.37|1401.37|1404.33|1400.33|36
1620500290000|2021-05-08 18:58:10|1404.49|1400.49|1403.66|1399.66|1404.49|1400.49|1403.66|1399.66|32
1620500300000|2021-05-08 18:58:20|1403.65|1399.65|1401.94|1397.94|1403.67|1399.67|1401.94|1397.94|38
1620500310000|2021-05-08 18:58:30|1401.92|1397.92|1401.56|1397.56|1401.92|1397.92|1401.25|1397.25|34
1620500320000|2021-05-08 18:58:40|1401.47|1397.47|1400.56|1396.56|1401.47|1397.47|1400.56|1396.56|36
1620500330000|2021-05-08 18:58:50|1400.55|1396.55|1398.74|1394.74|1400.75|1396.75|1398.59|1394.59|31
1620500340000|2021-05-08 18:59:00|1398.75|1394.75|1398.88|1394.88|1399.53|1395.53|1398.72|1394.72|34
1620500350000|2021-05-08 18:59:10|1398.82|1394.82|1396.69|1392.69|1398.92|1394.92|1396.05|1392.05|32
1620500360000|2021-05-08 18:59:20|1396.72|1392.72|1396.32|1392.32|1397|1393|1395.69|1391.69|36
1620500370000|2021-05-08 18:59:30|1396.17|1392.17|1396.82|1392.82|1396.94|1392.94|1395.93|1391.93|32
1620500380000|2021-05-08 18:59:40|1396.77|1392.77|1396.86|1392.86|1396.92|1392.92|1396.51|1392.51|29
1620500390000|2021-05-08 18:59:50|1396.85|1392.85|1397.19|1393.19|1397.22|1393.22|1396.85|1392.85|26
1620500400000|2021-05-08 19:00:00|1397.2|1393.2|1398.95|1394.95|1398.95|1394.95|1397.17|1393.17|33
1620500410000|2021-05-08 19:00:10|1398.97|1394.97|1400.08|1396.08|1400.41|1396.41|1398.97|1394.97|29
1620500420000|2021-05-08 19:00:20|1399.97|1395.97|1401.12|1397.12|1401.43|1397.43|1399.96|1395.96|32
1620500430000|2021-05-08 19:00:30|1400.93|1396.93|1398.8|1394.8|1401.01|1397.01|1398.67|1394.67|31
1620500440000|2021-05-08 19:00:40|1398.79|1394.79|1398.47|1394.47|1398.93|1394.93|1398.47|1394.47|24
1620500450000|2021-05-08 19:00:50|1398.45|1394.45|1398.52|1394.52|1398.67|1394.67|1398.29|1394.29|33
1620500460000|2021-05-08 19:01:00|1398.53|1394.53|1397.27|1393.27|1398.57|1394.57|1397.14|1393.14|33
1620500470000|2021-05-08 19:01:10|1397.15|1393.15|1398.09|1394.09|1399.05|1395.05|1397.15|1393.15|34
1620500480000|2021-05-08 19:01:20|1398.08|1394.08|1397.56|1393.56|1398.08|1394.08|1397.56|1393.56|29
1620500490000|2021-05-08 19:01:30|1397.41|1393.41|1393.98|1389.98|1397.46|1393.46|1393.97|1389.97|32
1620500500000|2021-05-08 19:01:40|1394.03|1390.03|1393.82|1389.82|1394.67|1390.67|1393.71|1389.71|36
1620500510000|2021-05-08 19:01:50|1393.84|1389.84|1393.76|1389.76|1394.13|1390.13|1393.66|1389.66|35
1620500520000|2021-05-08 19:02:00|1393.83|1389.83|1391.87|1387.87|1393.84|1389.84|1391.77|1387.77|39
1620500530000|2021-05-08 19:02:10|1391.9|1387.9|1391.04|1387.04|1392|1388|1391.03|1387.03|27
1620500540000|2021-05-08 19:02:20|1391.05|1387.05|1392.02|1388.02|1392.02|1388.02|1391.05|1387.05|31
1620500550000|2021-05-08 19:02:30|1392.03|1388.03|1391.94|1387.94|1392.15|1388.15|1391.76|1387.76|39
1620500560000|2021-05-08 19:02:40|1391.93|1387.93|1392.33|1388.33|1392.63|1388.63|1391.69|1387.69|33
1620500570000|2021-05-08 19:02:50|1392.34|1388.34|1393|1389|1393|1389|1392.31|1388.31|33
1620500580000|2021-05-08 19:03:00|1392.46|1388.46|1392.44|1388.44|1392.7|1388.7|1392.21|1388.21|33
1620500590000|2021-05-08 19:03:10|1392.45|1388.45|1392.55|1388.55|1392.56|1388.56|1392.28|1388.28|27
1620500600000|2021-05-08 19:03:20|1392.57|1388.57|1392.92|1388.92|1393.16|1389.16|1392.34|1388.34|34
1620500610000|2021-05-08 19:03:30|1393.16|1389.16|1393.33|1389.33|1393.38|1389.38|1392.97|1388.97|23
1620500620000|2021-05-08 19:03:40|1393.38|1389.38|1393.46|1389.46|1393.82|1389.82|1393.15|1389.15|32
1620500630000|2021-05-08 19:03:50|1393.68|1389.68|1393.84|1389.84|1393.84|1389.84|1393.6|1389.6|21
1620500640000|2021-05-08 19:04:00|1393.83|1389.83|1393.55|1389.55|1393.93|1389.93|1393.55|1389.55|30
1620500650000|2021-05-08 19:04:10|1393.44|1389.44|1393.2|1389.2|1393.44|1389.44|1392.58|1388.58|36
1620500660000|2021-05-08 19:04:20|1393.3|1389.3|1393.37|1389.37|1393.95|1389.95|1393.19|1389.19|26
1620500670000|2021-05-08 19:04:30|1393.29|1389.29|1393.42|1389.42|1393.45|1389.45|1393.21|1389.21|27
1620500680000|2021-05-08 19:04:40|1393.41|1389.41|1394.69|1390.69|1394.7|1390.7|1393.32|1389.32|20
1620500690000|2021-05-08 19:04:50|1394.71|1390.71|1394.98|1390.98|1394.98|1390.98|1394.67|1390.67|26
1620500700000|2021-05-08 19:05:00|1394.96|1390.96|1394.81|1390.81|1394.96|1390.96|1394.81|1390.81|23
1620500710000|2021-05-08 19:05:10|1394.75|1390.75|1394.36|1390.36|1394.75|1390.75|1394.36|1390.36|25
1620500720000|2021-05-08 19:05:20|1394.34|1390.34|1395.09|1391.09|1395.09|1391.09|1394.2|1390.2|25
1620500730000|2021-05-08 19:05:30|1395.1|1391.1|1394.92|1390.92|1395.15|1391.15|1394.7|1390.7|25
1620500740000|2021-05-08 19:05:40|1394.91|1390.91|1395.51|1391.51|1395.68|1391.68|1394.63|1390.63|33
1620500750000|2021-05-08 19:05:50|1395.46|1391.46|1394.28|1390.28|1395.5|1391.5|1394.08|1390.08|31
1620500760000|2021-05-08 19:06:00|1394.26|1390.26|1393.89|1389.89|1394.28|1390.28|1393.89|1389.89|28
1620500770000|2021-05-08 19:06:10|1393.95|1389.95|1394.01|1390.01|1394.27|1390.27|1393.88|1389.88|36
1620500780000|2021-05-08 19:06:20|1393.99|1389.99|1395.1|1391.1|1395.38|1391.38|1393.91|1389.91|35
1620500790000|2021-05-08 19:06:30|1394.75|1390.75|1394.99|1390.99|1394.99|1390.99|1394.38|1390.38|35
1620500800000|2021-05-08 19:06:40|1395.01|1391.01|1394.75|1390.75|1395.04|1391.04|1394.45|1390.45|33
1620500810000|2021-05-08 19:06:50|1394.72|1390.72|1395.15|1391.15|1395.3|1391.3|1394.57|1390.57|32
1620500820000|2021-05-08 19:07:00|1395.16|1391.16|1395.15|1391.15|1395.18|1391.18|1394.89|1390.89|36
1620500830000|2021-05-08 19:07:10|1395.16|1391.16|1395.09|1391.09|1395.3|1391.3|1394.72|1390.72|22
1620500840000|2021-05-08 19:07:20|1394.98|1390.98|1394.39|1390.39|1395.38|1391.38|1394.34|1390.34|35
1620500850000|2021-05-08 19:07:30|1394.4|1390.4|1394.45|1390.45|1394.45|1390.45|1394.03|1390.03|34
1620500860000|2021-05-08 19:07:40|1394.38|1390.38|1395.21|1391.21|1395.99|1391.99|1394.27|1390.27|36
1620500870000|2021-05-08 19:07:50|1395.2|1391.2|1394.02|1390.02|1395.21|1391.21|1393.85|1389.85|36
1620500880000|2021-05-08 19:08:00|1393.92|1389.92|1393.95|1389.95|1394.21|1390.21|1393.85|1389.85|33
1620500890000|2021-05-08 19:08:10|1393.9|1389.9|1394.05|1390.05|1394.05|1390.05|1393.68|1389.68|33
1620500900000|2021-05-08 19:08:20|1394.02|1390.02|1394.25|1390.25|1394.35|1390.35|1393.96|1389.96|33
1620500910000|2021-05-08 19:08:30|1394.17|1390.17|1393.91|1389.91|1394.22|1390.22|1393.91|1389.91|34
1620500920000|2021-05-08 19:08:40|1393.97|1389.97|1393.29|1389.29|1393.97|1389.97|1393.26|1389.26|32
1620500930000|2021-05-08 19:08:50|1393.3|1389.3|1393.04|1389.04|1393.55|1389.55|1393.01|1389.01|36
1620500940000|2021-05-08 19:09:00|1392.82|1388.82|1392.75|1388.75|1393.05|1389.05|1392.59|1388.59|31
1620500950000|2021-05-08 19:09:10|1392.73|1388.73|1392.61|1388.61|1392.75|1388.75|1392.51|1388.51|35
1620500960000|2021-05-08 19:09:20|1392.69|1388.69|1392.47|1388.47|1392.73|1388.73|1392.47|1388.47|29
1620500970000|2021-05-08 19:09:30|1392.48|1388.48|1391.72|1387.72|1392.5|1388.5|1391.72|1387.72|32
1620500980000|2021-05-08 19:09:40|1391.73|1387.73|1390.73|1386.73|1391.73|1387.73|1390.65|1386.65|36
1620500990000|2021-05-08 19:09:50|1390.7|1386.7|1391.05|1387.05|1391.36|1387.36|1390.67|1386.67|35
1620501000000|2021-05-08 19:10:00|1391.06|1387.06|1391.39|1387.39|1391.39|1387.39|1390.64|1386.64|40
1620501010000|2021-05-08 19:10:10|1391.4|1387.4|1390.44|1386.44|1391.49|1387.49|1390.44|1386.44|34
1620501020000|2021-05-08 19:10:20|1390.32|1386.32|1391.33|1387.33|1391.33|1387.33|1389.95|1385.95|39
1620501030000|2021-05-08 19:10:30|1391.27|1387.27|1391.67|1387.67|1391.67|1387.67|1391.19|1387.19|36
1620501040000|2021-05-08 19:10:40|1391.7|1387.7|1391.69|1387.69|1391.86|1387.86|1391.61|1387.61|24
1620501050000|2021-05-08 19:10:50|1391.71|1387.71|1391.45|1387.45|1391.87|1387.87|1391.45|1387.45|34
1620501060000|2021-05-08 19:11:00|1391.44|1387.44|1391|1387|1391.6|1387.6|1390.94|1386.94|36
1620501070000|2021-05-08 19:11:10|1391.02|1387.02|1390.97|1386.97|1391.13|1387.13|1390.78|1386.78|33
1620501080000|2021-05-08 19:11:20|1390.96|1386.96|1390.36|1386.36|1390.99|1386.99|1390.34|1386.34|28
1620501090000|2021-05-08 19:11:30|1390.39|1386.39|1390.91|1386.91|1390.91|1386.91|1390.36|1386.36|30
1620501100000|2021-05-08 19:11:40|1390.93|1386.93|1390.84|1386.84|1390.95|1386.95|1390.46|1386.46|36
1620501110000|2021-05-08 19:11:50|1390.86|1386.86|1390.81|1386.81|1391.39|1387.39|1390.81|1386.81|24
1620501120000|2021-05-08 19:12:00|1390.73|1386.73|1390.5|1386.5|1390.83|1386.83|1390.5|1386.5|26
1620501130000|2021-05-08 19:12:10|1390.49|1386.49|1390.12|1386.12|1390.49|1386.49|1390.11|1386.11|26
1620501140000|2021-05-08 19:12:20|1390.07|1386.07|1390.28|1386.28|1390.29|1386.29|1390.06|1386.06|24
1620501150000|2021-05-08 19:12:30|1390.27|1386.27|1390.05|1386.05|1390.45|1386.45|1390.04|1386.04|27
1620501160000|2021-05-08 19:12:40|1390.06|1386.06|1390.08|1386.08|1390.16|1386.16|1390.06|1386.06|17
1620501170000|2021-05-08 19:12:50|1390.09|1386.09|1390.02|1386.02|1390.1|1386.1|1389.93|1385.93|28
1620501180000|2021-05-08 19:13:00|1390|1386|1390.09|1386.09|1390.27|1386.27|1390|1386|28
1620501190000|2021-05-08 19:13:10|1390.08|1386.08|1389.96|1385.96|1390.15|1386.15|1389.95|1385.95|29
1620501200000|2021-05-08 19:13:20|1389.93|1385.93|1390.17|1386.17|1390.22|1386.22|1389.86|1385.86|31
1620501210000|2021-05-08 19:13:30|1390.13|1386.13|1390.51|1386.51|1390.51|1386.51|1389.77|1385.77|30
1620501220000|2021-05-08 19:13:40|1390.39|1386.39|1391.35|1387.35|1391.35|1387.35|1390.39|1386.39|37
1620501230000|2021-05-08 19:13:50|1391.39|1387.39|1391.91|1387.91|1392.06|1388.06|1391.38|1387.38|34
1620501240000|2021-05-08 19:14:00|1392.01|1388.01|1391.42|1387.42|1392.01|1388.01|1391.24|1387.24|30
1620501250000|2021-05-08 19:14:10|1391.36|1387.36|1391.38|1387.38|1391.47|1387.47|1391.23|1387.23|32
1620501260000|2021-05-08 19:14:20|1391.42|1387.42|1391.46|1387.46|1391.53|1387.53|1391.25|1387.25|34
1620501270000|2021-05-08 19:14:30|1391.47|1387.47|1390.91|1386.91|1391.47|1387.47|1390.87|1386.87|36
1620501280000|2021-05-08 19:14:40|1390.87|1386.87|1392.09|1388.09|1392.09|1388.09|1390.81|1386.81|30
1620501290000|2021-05-08 19:14:50|1392.14|1388.14|1391.56|1387.56|1392.21|1388.21|1391.52|1387.52|36
1620501300000|2021-05-08 19:15:00|1391.57|1387.57|1390.11|1386.11|1391.58|1387.58|1390.08|1386.08|33
1620501310000|2021-05-08 19:15:10|1390.16|1386.16|1390.37|1386.37|1390.44|1386.44|1390.11|1386.11|28
1620501320000|2021-05-08 19:15:20|1390.28|1386.28|1390.21|1386.21|1390.34|1386.34|1390.21|1386.21|24
1620501330000|2021-05-08 19:15:30|1390.2|1386.2|1390.24|1386.24|1390.27|1386.27|1390.13|1386.13|21
1620501340000|2021-05-08 19:15:40|1390.27|1386.27|1390.51|1386.51|1390.51|1386.51|1389.9|1385.9|25
1620501350000|2021-05-08 19:15:50|1390.52|1386.52|1390.2|1386.2|1390.55|1386.55|1390.06|1386.06|29
1620501360000|2021-05-08 19:16:00|1390.3|1386.3|1390.95|1386.95|1390.96|1386.96|1390.23|1386.23|31
1620501370000|2021-05-08 19:16:10|1390.97|1386.97|1390.86|1386.86|1391.25|1387.25|1390.78|1386.78|26
1620501380000|2021-05-08 19:16:20|1390.85|1386.85|1390.66|1386.66|1391.3|1387.3|1390.63|1386.63|24
1620501390000|2021-05-08 19:16:30|1390.73|1386.73|1390.39|1386.39|1390.73|1386.73|1390.28|1386.28|34
1620501400000|2021-05-08 19:16:40|1390.37|1386.37|1389.68|1385.68|1390.42|1386.42|1389.64|1385.64|37
1620501410000|2021-05-08 19:16:50|1389.66|1385.66|1390.39|1386.39|1390.39|1386.39|1389.65|1385.65|35
1620501420000|2021-05-08 19:17:00|1390.37|1386.37|1390.09|1386.09|1390.38|1386.38|1389.94|1385.94|26
1620501430000|2021-05-08 19:17:10|1390.1|1386.1|1390.66|1386.66|1391.15|1387.15|1390.1|1386.1|35
1620501440000|2021-05-08 19:17:20|1390.79|1386.79|1390.08|1386.08|1390.79|1386.79|1389.99|1385.99|32
1620501450000|2021-05-08 19:17:30|1390.05|1386.05|1389.88|1385.88|1390.15|1386.15|1389.88|1385.88|32
1620501460000|2021-05-08 19:17:40|1389.81|1385.81|1389.97|1385.97|1390.18|1386.18|1389.79|1385.79|34
1620501470000|2021-05-08 19:17:50|1389.98|1385.98|1390.17|1386.17|1390.21|1386.21|1389.92|1385.92|28
1620501480000|2021-05-08 19:18:00|1390.02|1386.02|1389.9|1385.9|1390.02|1386.02|1389.78|1385.78|20
1620501490000|2021-05-08 19:18:10|1389.91|1385.91|1389.79|1385.79|1390.04|1386.04|1389.79|1385.79|25
1620501500000|2021-05-08 19:18:20|1389.77|1385.77|1390.06|1386.06|1390.09|1386.09|1389.76|1385.76|26
1620501510000|2021-05-08 19:18:30|1390.04|1386.04|1390.11|1386.11|1390.12|1386.12|1389.89|1385.89|27
1620501520000|2021-05-08 19:18:40|1390.12|1386.12|1389.83|1385.83|1390.36|1386.36|1389.83|1385.83|31
1620501530000|2021-05-08 19:18:50|1389.86|1385.86|1390.26|1386.26|1390.29|1386.29|1389.72|1385.72|24
1620501540000|2021-05-08 19:19:00|1390.27|1386.27|1390.26|1386.26|1390.41|1386.41|1390.16|1386.16|31
1620501550000|2021-05-08 19:19:10|1390.27|1386.27|1390.28|1386.28|1390.28|1386.28|1389.91|1385.91|38
1620501560000|2021-05-08 19:19:20|1390.27|1386.27|1390.09|1386.09|1390.27|1386.27|1390.08|1386.08|24
1620501570000|2021-05-08 19:19:30|1390.12|1386.12|1390.2|1386.2|1390.28|1386.28|1390.01|1386.01|29
1620501580000|2021-05-08 19:19:40|1390.21|1386.21|1390.21|1386.21|1390.21|1386.21|1390.1|1386.1|15
1620501590000|2021-05-08 19:19:50|1390.23|1386.23|1390.51|1386.51|1390.52|1386.52|1390.07|1386.07|22
1620501600000|2021-05-08 19:20:00|1390.5|1386.5|1390.8|1386.8|1390.8|1386.8|1390.41|1386.41|25
1620501610000|2021-05-08 19:20:10|1390.75|1386.75|1390.87|1386.87|1390.87|1386.87|1390.63|1386.63|26
1620501620000|2021-05-08 19:20:20|1390.88|1386.88|1390.62|1386.62|1390.99|1386.99|1390.62|1386.62|30
1620501630000|2021-05-08 19:20:30|1390.63|1386.63|1390.34|1386.34|1390.64|1386.64|1390.34|1386.34|24
1620501640000|2021-05-08 19:20:40|1390.35|1386.35|1390.13|1386.13|1390.41|1386.41|1390.04|1386.04|35
1620501650000|2021-05-08 19:20:50|1389.89|1385.89|1390.16|1386.16|1390.27|1386.27|1389.89|1385.89|27
1620501660000|2021-05-08 19:21:00|1390.15|1386.15|1390.17|1386.17|1390.2|1386.2|1390.06|1386.06|23
1620501670000|2021-05-08 19:21:10|1390.19|1386.19|1390.18|1386.18|1390.49|1386.49|1390.18|1386.18|27
1620501680000|2021-05-08 19:21:20|1390.06|1386.06|1389.42|1385.42|1390.11|1386.11|1389.36|1385.36|31
1620501690000|2021-05-08 19:21:30|1389.33|1385.33|1388.12|1384.12|1389.33|1385.33|1388.1|1384.1|34
1620501700000|2021-05-08 19:21:40|1388.13|1384.13|1388.05|1384.05|1388.29|1384.29|1387.83|1383.83|33
1620501710000|2021-05-08 19:21:50|1387.99|1383.99|1387.68|1383.68|1388.2|1384.2|1387.66|1383.66|32
1620501720000|2021-05-08 19:22:00|1387.71|1383.71|1386.59|1382.59|1387.74|1383.74|1386.59|1382.59|34
1620501730000|2021-05-08 19:22:10|1386.55|1382.55|1386.77|1382.77|1386.94|1382.94|1386.44|1382.44|33
1620501740000|2021-05-08 19:22:20|1386.78|1382.78|1386.36|1382.36|1386.98|1382.98|1386.36|1382.36|33
1620501750000|2021-05-08 19:22:30|1386.32|1382.32|1386.11|1382.11|1386.38|1382.38|1386.02|1382.02|32
1620501760000|2021-05-08 19:22:40|1386.03|1382.03|1386.15|1382.15|1386.25|1382.25|1385.97|1381.97|23
1620501770000|2021-05-08 19:22:50|1386.16|1382.16|1385.85|1381.85|1386.16|1382.16|1385.81|1381.81|32
1620501780000|2021-05-08 19:23:00|1385.89|1381.89|1385.64|1381.64|1385.96|1381.96|1385.64|1381.64|31
1620501790000|2021-05-08 19:23:10|1385.63|1381.63|1385.32|1381.32|1385.63|1381.63|1385.12|1381.12|31
1620501800000|2021-05-08 19:23:20|1385.31|1381.31|1385.28|1381.28|1385.41|1381.41|1385.22|1381.22|28
1620501810000|2021-05-08 19:23:30|1385.36|1381.36|1385.28|1381.28|1385.4|1381.4|1385|1381|27
1620501820000|2021-05-08 19:23:40|1385.3|1381.3|1385.22|1381.22|1385.37|1381.37|1385.17|1381.17|31
1620501830000|2021-05-08 19:23:50|1385.2|1381.2|1385.55|1381.55|1385.8|1381.8|1385.2|1381.2|28
1620501840000|2021-05-08 19:24:00|1385.6|1381.6|1385.63|1381.63|1385.69|1381.69|1385.44|1381.44|29
1620501850000|2021-05-08 19:24:10|1385.62|1381.62|1385.3|1381.3|1385.63|1381.63|1385.16|1381.16|27
1620501860000|2021-05-08 19:24:20|1385.29|1381.29|1385.31|1381.31|1385.38|1381.38|1385.27|1381.27|20
1620501870000|2021-05-08 19:24:30|1385.26|1381.26|1384.65|1380.65|1385.26|1381.26|1384.55|1380.55|31
1620501880000|2021-05-08 19:24:40|1384.68|1380.68|1384.66|1380.66|1384.73|1380.73|1384.63|1380.63|28
1620501890000|2021-05-08 19:24:50|1384.67|1380.67|1384.63|1380.63|1385|1381|1384.63|1380.63|30
1620501900000|2021-05-08 19:25:00|1384.64|1380.64|1384.64|1380.64|1384.72|1380.72|1384.57|1380.57|28
1620501910000|2021-05-08 19:25:10|1384.59|1380.59|1383.93|1379.93|1384.59|1380.59|1383.5|1379.5|28
1620501920000|2021-05-08 19:25:20|1383.95|1379.95|1384.12|1380.12|1384.81|1380.81|1383.95|1379.95|37
1620501930000|2021-05-08 19:25:30|1383.98|1379.98|1383.19|1379.19|1383.99|1379.99|1383.17|1379.17|36
1620501940000|2021-05-08 19:25:40|1383.21|1379.21|1382.78|1378.78|1383.38|1379.38|1382.75|1378.75|34
1620501950000|2021-05-08 19:25:50|1382.76|1378.76|1381.21|1377.21|1382.81|1378.81|1381.21|1377.21|34
1620501960000|2021-05-08 19:26:00|1381.24|1377.24|1383.19|1379.19|1383.31|1379.31|1381.22|1377.22|33
1620501970000|2021-05-08 19:26:10|1382.91|1378.91|1383.26|1379.26|1384.11|1380.11|1382.91|1378.91|34
1620501980000|2021-05-08 19:26:20|1383.18|1379.18|1382.67|1378.67|1383.31|1379.31|1382.59|1378.59|36
1620501990000|2021-05-08 19:26:30|1382.68|1378.68|1380.77|1376.77|1382.68|1378.68|1380.69|1376.69|37
1620502000000|2021-05-08 19:26:40|1380.78|1376.78|1378.86|1374.86|1380.78|1376.78|1378.77|1374.77|38
1620502010000|2021-05-08 19:26:50|1378.89|1374.89|1379.18|1375.18|1379.19|1375.19|1378.62|1374.62|31
1620502020000|2021-05-08 19:27:00|1379.14|1375.14|1379.61|1375.61|1380.02|1376.02|1379.14|1375.14|34
1620502030000|2021-05-08 19:27:10|1379.6|1375.6|1379.63|1375.63|1379.78|1375.78|1379.52|1375.52|34
1620502040000|2021-05-08 19:27:20|1379.67|1375.67|1379.49|1375.49|1379.76|1375.76|1379.31|1375.31|34
1620502050000|2021-05-08 19:27:30|1379.51|1375.51|1381.96|1377.96|1381.96|1377.96|1379.42|1375.42|39
1620502060000|2021-05-08 19:27:40|1381.98|1377.98|1381.48|1377.48|1381.98|1377.98|1380.77|1376.77|33
1620502070000|2021-05-08 19:27:50|1381.46|1377.46|1381.34|1377.34|1381.87|1377.87|1381.34|1377.34|31
1620502080000|2021-05-08 19:28:00|1380.86|1376.86|1381.24|1377.24|1381.27|1377.27|1380.44|1376.44|36
1620502090000|2021-05-08 19:28:10|1381.43|1377.43|1382.73|1378.73|1382.94|1378.94|1381.43|1377.43|36
1620502100000|2021-05-08 19:28:20|1382.85|1378.85|1382.41|1378.41|1382.87|1378.87|1382.21|1378.21|36
1620502110000|2021-05-08 19:28:30|1382.12|1378.12|1382.97|1378.97|1383.3|1379.3|1381.79|1377.79|37
1620502120000|2021-05-08 19:28:40|1382.96|1378.96|1382.07|1378.07|1382.96|1378.96|1382.06|1378.06|30
1620502130000|2021-05-08 19:28:50|1382.03|1378.03|1382.51|1378.51|1382.51|1378.51|1381.84|1377.84|27
1620502140000|2021-05-08 19:29:00|1382.5|1378.5|1382.73|1378.73|1382.88|1378.88|1382.4|1378.4|36
1620502150000|2021-05-08 19:29:10|1382.74|1378.74|1382.23|1378.23|1382.76|1378.76|1381.9|1377.9|33
1620502160000|2021-05-08 19:29:20|1382.16|1378.16|1381.85|1377.85|1382.16|1378.16|1381.8|1377.8|29
1620502170000|2021-05-08 19:29:30|1381.88|1377.88|1382.6|1378.6|1382.6|1378.6|1381.84|1377.84|31
1620502180000|2021-05-08 19:29:40|1382.7|1378.7|1384.27|1380.27|1384.27|1380.27|1382.69|1378.69|35
1620502190000|2021-05-08 19:29:50|1384.37|1380.37|1383.87|1379.87|1384.37|1380.37|1382.81|1378.81|36
1620502200000|2021-05-08 19:30:00|1383.99|1379.99|1384.53|1380.53|1384.53|1380.53|1383.5|1379.5|36
1620502210000|2021-05-08 19:30:10|1384.38|1380.38|1386.55|1382.55|1386.56|1382.56|1384.37|1380.37|35
1620502220000|2021-05-08 19:30:20|1386.58|1382.58|1388.35|1384.35|1388.35|1384.35|1385.85|1381.85|35
1620502230000|2021-05-08 19:30:30|1388.36|1384.36|1388.36|1384.36|1388.38|1384.38|1387.99|1383.99|32
1620502240000|2021-05-08 19:30:40|1388.35|1384.35|1388.15|1384.15|1388.35|1384.35|1388.03|1384.03|30
1620502250000|2021-05-08 19:30:50|1388.13|1384.13|1386.6|1382.6|1388.14|1384.14|1386.59|1382.59|35
1620502260000|2021-05-08 19:31:00|1386.63|1382.63|1387.32|1383.32|1387.32|1383.32|1386.32|1382.32|34
1620502270000|2021-05-08 19:31:10|1387.2|1383.2|1387.86|1383.86|1387.88|1383.88|1387.2|1383.2|34
1620502280000|2021-05-08 19:31:20|1387.66|1383.66|1387.26|1383.26|1388.02|1384.02|1387.02|1383.02|36
1620502290000|2021-05-08 19:31:30|1387.01|1383.01|1386.9|1382.9|1387.13|1383.13|1386.88|1382.88|31
1620502300000|2021-05-08 19:31:40|1386.91|1382.91|1386.77|1382.77|1386.92|1382.92|1386.37|1382.37|36
1620502310000|2021-05-08 19:31:50|1386.75|1382.75|1386.74|1382.74|1386.89|1382.89|1386.61|1382.61|30
1620502320000|2021-05-08 19:32:00|1386.75|1382.75|1387.57|1383.57|1387.67|1383.67|1386.68|1382.68|35
1620502330000|2021-05-08 19:32:10|1387.56|1383.56|1387.65|1383.65|1387.81|1383.81|1387.55|1383.55|29
1620502340000|2021-05-08 19:32:20|1387.74|1383.74|1387.24|1383.24|1387.74|1383.74|1387.16|1383.16|32
1620502350000|2021-05-08 19:32:30|1386.97|1382.97|1385.83|1381.83|1387.1|1383.1|1385.83|1381.83|37
1620502360000|2021-05-08 19:32:40|1385.84|1381.84|1385.88|1381.88|1386.1|1382.1|1385.8|1381.8|34
1620502370000|2021-05-08 19:32:50|1385.91|1381.91|1386.6|1382.6|1386.8|1382.8|1385.86|1381.86|36
1620502380000|2021-05-08 19:33:00|1386.23|1382.23|1387.16|1383.16|1387.91|1383.91|1386.23|1382.23|33
1620502390000|2021-05-08 19:33:10|1387.06|1383.06|1386.8|1382.8|1387.79|1383.79|1386.79|1382.79|36
1620502400000|2021-05-08 19:33:20|1386.96|1382.96|1386.32|1382.32|1387.25|1383.25|1386.32|1382.32|36
1620502410000|2021-05-08 19:33:30|1385.94|1381.94|1386.07|1382.07|1386.12|1382.12|1385.65|1381.65|30
1620502420000|2021-05-08 19:33:40|1385.97|1381.97|1386.18|1382.18|1386.18|1382.18|1385.71|1381.71|37
1620502430000|2021-05-08 19:33:50|1385.97|1381.97|1385.86|1381.86|1386.52|1382.52|1385.86|1381.86|34
1620502440000|2021-05-08 19:34:00|1385.85|1381.85|1386.4|1382.4|1386.77|1382.77|1385.81|1381.81|35
1620502450000|2021-05-08 19:34:10|1386.37|1382.37|1385.9|1381.9|1386.46|1382.46|1385.83|1381.83|27
1620502460000|2021-05-08 19:34:20|1385.85|1381.85|1385.18|1381.18|1385.88|1381.88|1385.01|1381.01|32
1620502470000|2021-05-08 19:34:30|1384.78|1380.78|1384.85|1380.85|1384.98|1380.98|1384.65|1380.65|31
1620502480000|2021-05-08 19:34:40|1384.81|1380.81|1384.87|1380.87|1385.07|1381.07|1384.68|1380.68|34
1620502490000|2021-05-08 19:34:50|1385.07|1381.07|1384.72|1380.72|1385.07|1381.07|1384.53|1380.53|27
1620502500000|2021-05-08 19:35:00|1384.71|1380.71|1384.74|1380.74|1384.97|1380.97|1384.58|1380.58|33
1620502510000|2021-05-08 19:35:10|1384.8|1380.8|1384.62|1380.62|1385.06|1381.06|1384.59|1380.59|22
1620502520000|2021-05-08 19:35:20|1384.61|1380.61|1384.96|1380.96|1385.27|1381.27|1384.59|1380.59|31
1620502530000|2021-05-08 19:35:30|1384.98|1380.98|1385.1|1381.1|1385.28|1381.28|1384.98|1380.98|34
1620502540000|2021-05-08 19:35:40|1385.09|1381.09|1384.78|1380.78|1385.11|1381.11|1384.69|1380.69|17
1620502550000|2021-05-08 19:35:50|1384.79|1380.79|1385.21|1381.21|1385.46|1381.46|1384.79|1380.79|29
1620502560000|2021-05-08 19:36:00|1385.16|1381.16|1385.3|1381.3|1385.48|1381.48|1385.14|1381.14|29
1620502570000|2021-05-08 19:36:10|1385.31|1381.31|1385.14|1381.14|1385.37|1381.37|1384.97|1380.97|14
1620502580000|2021-05-08 19:36:20|1385.11|1381.11|1385.07|1381.07|1385.14|1381.14|1384.98|1380.98|17
1620502590000|2021-05-08 19:36:30|1385.04|1381.04|1384.93|1380.93|1385.04|1381.04|1384.93|1380.93|19
1620502600000|2021-05-08 19:36:40|1384.53|1380.53|1383.22|1379.22|1384.53|1380.53|1383.02|1379.02|34
1620502610000|2021-05-08 19:36:50|1383.29|1379.29|1383.13|1379.13|1383.3|1379.3|1383.1|1379.1|23
1620502620000|2021-05-08 19:37:00|1383.14|1379.14|1383.3|1379.3|1383.33|1379.33|1383.08|1379.08|24
1620502630000|2021-05-08 19:37:10|1383.31|1379.31|1384.47|1380.47|1384.58|1380.58|1383.3|1379.3|29
1620502640000|2021-05-08 19:37:20|1384.36|1380.36|1384.11|1380.11|1384.59|1380.59|1383.98|1379.98|27
1620502650000|2021-05-08 19:37:30|1384.1|1380.1|1383.79|1379.79|1384.13|1380.13|1383.43|1379.43|31
1620502660000|2021-05-08 19:37:40|1383.83|1379.83|1384.09|1380.09|1384.64|1380.64|1383.83|1379.83|33
1620502670000|2021-05-08 19:37:50|1384.06|1380.06|1384.53|1380.53|1384.53|1380.53|1384.06|1380.06|32
1620502680000|2021-05-08 19:38:00|1384.5|1380.5|1384.85|1380.85|1385.1|1381.1|1384.45|1380.45|31
1620502690000|2021-05-08 19:38:10|1385.1|1381.1|1384.86|1380.86|1385.34|1381.34|1384.86|1380.86|28
1620502700000|2021-05-08 19:38:20|1384.87|1380.87|1384.81|1380.81|1385.29|1381.29|1384.81|1380.81|26
1620502710000|2021-05-08 19:38:30|1384.87|1380.87|1384.74|1380.74|1384.87|1380.87|1384.73|1380.73|15
1620502720000|2021-05-08 19:38:40|1384.73|1380.73|1384.76|1380.76|1385|1381|1384.73|1380.73|22
1620502730000|2021-05-08 19:38:50|1384.77|1380.77|1384.36|1380.36|1384.92|1380.92|1384.32|1380.32|29
1620502740000|2021-05-08 19:39:00|1384.34|1380.34|1384.2|1380.2|1384.34|1380.34|1384.14|1380.14|24
1620502750000|2021-05-08 19:39:10|1384.21|1380.21|1384.64|1380.64|1384.69|1380.69|1384.19|1380.19|35
1620502760000|2021-05-08 19:39:20|1384.63|1380.63|1384.48|1380.48|1384.66|1380.66|1384.42|1380.42|24
1620502770000|2021-05-08 19:39:30|1384.38|1380.38|1384.97|1380.97|1384.99|1380.99|1384.27|1380.27|29
1620502780000|2021-05-08 19:39:40|1384.99|1380.99|1384.75|1380.75|1384.99|1380.99|1384.52|1380.52|29
1620502790000|2021-05-08 19:39:50|1384.53|1380.53|1384.99|1380.99|1385.41|1381.41|1384.53|1380.53|35
1620502800000|2021-05-08 19:40:00|1384.98|1380.98|1386.69|1382.69|1387.07|1383.07|1384.98|1380.98|38
1620502810000|2021-05-08 19:40:10|1387.08|1383.08|1389.52|1385.52|1389.52|1385.52|1386.89|1382.89|33
1620502820000|2021-05-08 19:40:20|1389.99|1385.99|1389.84|1385.84|1389.99|1385.99|1389.18|1385.18|31
1620502830000|2021-05-08 19:40:30|1389.6|1385.6|1390.22|1386.22|1390.52|1386.52|1389.55|1385.55|33
1620502840000|2021-05-08 19:40:40|1390.26|1386.26|1390.11|1386.11|1390.42|1386.42|1390.09|1386.09|27
1620502850000|2021-05-08 19:40:50|1390.12|1386.12|1390.76|1386.76|1391.52|1387.52|1390.04|1386.04|37
1620502860000|2021-05-08 19:41:00|1390.67|1386.67|1390.55|1386.55|1391.03|1387.03|1390.43|1386.43|35
1620502870000|2021-05-08 19:41:10|1390.54|1386.54|1389.7|1385.7|1390.61|1386.61|1389.7|1385.7|36
1620502880000|2021-05-08 19:41:20|1389.64|1385.64|1388.39|1384.39|1389.64|1385.64|1388.37|1384.37|35
1620502890000|2021-05-08 19:41:30|1388.35|1384.35|1389.14|1385.14|1389.14|1385.14|1388.03|1384.03|36
1620502900000|2021-05-08 19:41:40|1389.04|1385.04|1389.51|1385.51|1389.65|1385.65|1389.04|1385.04|38
1620502910000|2021-05-08 19:41:50|1389.52|1385.52|1389.04|1385.04|1389.63|1385.63|1389.01|1385.01|35
1620502920000|2021-05-08 19:42:00|1389.1|1385.1|1388.75|1384.75|1389.16|1385.16|1388.35|1384.35|32
1620502930000|2021-05-08 19:42:10|1388.74|1384.74|1389.47|1385.47|1389.62|1385.62|1388.74|1384.74|34
1620502940000|2021-05-08 19:42:20|1389.56|1385.56|1389.66|1385.66|1390.03|1386.03|1389.45|1385.45|31
1620502950000|2021-05-08 19:42:30|1389.65|1385.65|1389.84|1385.84|1390.04|1386.04|1389.63|1385.63|31
1620502960000|2021-05-08 19:42:40|1389.9|1385.9|1389.46|1385.46|1390.16|1386.16|1389.2|1385.2|31
1620502970000|2021-05-08 19:42:50|1389.54|1385.54|1389.46|1385.46|1389.55|1385.55|1389.23|1385.23|37
1620502980000|2021-05-08 19:43:00|1389.44|1385.44|1389.21|1385.21|1389.47|1385.47|1389.03|1385.03|29
1620502990000|2021-05-08 19:43:10|1389.2|1385.2|1389.36|1385.36|1389.64|1385.64|1389.12|1385.12|35
1620503000000|2021-05-08 19:43:20|1389.27|1385.27|1388.69|1384.69|1389.28|1385.28|1388.35|1384.35|30
1620503010000|2021-05-08 19:43:30|1388.73|1384.73|1388.6|1384.6|1388.84|1384.84|1388.52|1384.52|25
1620503020000|2021-05-08 19:43:40|1388.59|1384.59|1387.05|1383.05|1388.64|1384.64|1387.05|1383.05|28
1620503030000|2021-05-08 19:43:50|1387.16|1383.16|1385.82|1381.82|1387.25|1383.25|1385.82|1381.82|35
1620503040000|2021-05-08 19:44:00|1385.8|1381.8|1386.01|1382.01|1386.12|1382.12|1385.51|1381.51|38
1620503050000|2021-05-08 19:44:10|1385.91|1381.91|1385.92|1381.92|1386.29|1382.29|1385.88|1381.88|37
1620503060000|2021-05-08 19:44:20|1386.02|1382.02|1384.72|1380.72|1386.02|1382.02|1384.49|1380.49|33
1620503070000|2021-05-08 19:44:30|1384.74|1380.74|1384.83|1380.83|1384.98|1380.98|1384.4|1380.4|34
1620503080000|2021-05-08 19:44:40|1384.82|1380.82|1386.11|1382.11|1386.44|1382.44|1384.82|1380.82|37
1620503090000|2021-05-08 19:44:50|1385.98|1381.98|1386.43|1382.43|1386.56|1382.56|1385.98|1381.98|32
1620503100000|2021-05-08 19:45:00|1386.38|1382.38|1386.72|1382.72|1386.73|1382.73|1386.24|1382.24|34
1620503110000|2021-05-08 19:45:10|1386.64|1382.64|1387.85|1383.85|1387.88|1383.88|1386.64|1382.64|32
1620503120000|2021-05-08 19:45:20|1387.95|1383.95|1387.87|1383.87|1388.44|1384.44|1387.64|1383.64|36
1620503130000|2021-05-08 19:45:30|1387.85|1383.85|1388.15|1384.15|1388.64|1384.64|1387.83|1383.83|36
1620503140000|2021-05-08 19:45:40|1388.16|1384.16|1388.78|1384.78|1388.87|1384.87|1388.16|1384.16|34
1620503150000|2021-05-08 19:45:50|1388.77|1384.77|1388.77|1384.77|1388.93|1384.93|1388.31|1384.31|29
1620503160000|2021-05-08 19:46:00|1388.61|1384.61|1389.25|1385.25|1389.25|1385.25|1388.61|1384.61|29
1620503170000|2021-05-08 19:46:10|1389.18|1385.18|1389.43|1385.43|1389.64|1385.64|1389.18|1385.18|32
1620503180000|2021-05-08 19:46:20|1389.39|1385.39|1389.26|1385.26|1389.42|1385.42|1388.95|1384.95|32
1620503190000|2021-05-08 19:46:30|1389.25|1385.25|1389.77|1385.77|1389.77|1385.77|1389.16|1385.16|21
1620503200000|2021-05-08 19:46:40|1389.67|1385.67|1389.71|1385.71|1389.85|1385.85|1389.24|1385.24|30
1620503210000|2021-05-08 19:46:50|1389.72|1385.72|1389.69|1385.69|1389.94|1385.94|1389.43|1385.43|34
1620503220000|2021-05-08 19:47:00|1389.68|1385.68|1389.93|1385.93|1390.43|1386.43|1389.68|1385.68|31
1620503230000|2021-05-08 19:47:10|1390.16|1386.16|1390.17|1386.17|1390.17|1386.17|1389.86|1385.86|22
1620503240000|2021-05-08 19:47:20|1389.89|1385.89|1389.95|1385.95|1390.25|1386.25|1389.85|1385.85|27
1620503250000|2021-05-08 19:47:30|1389.97|1385.97|1390.33|1386.33|1390.33|1386.33|1389.85|1385.85|26
1620503260000|2021-05-08 19:47:40|1390.32|1386.32|1389.86|1385.86|1390.34|1386.34|1389.85|1385.85|28
1620503270000|2021-05-08 19:47:50|1389.85|1385.85|1388.35|1384.35|1389.85|1385.85|1388.07|1384.07|37
1620503280000|2021-05-08 19:48:00|1388.38|1384.38|1388.49|1384.49|1388.79|1384.79|1388.38|1384.38|27
1620503290000|2021-05-08 19:48:10|1388.54|1384.54|1388.13|1384.13|1388.75|1384.75|1388.01|1384.01|24
1620503300000|2021-05-08 19:48:20|1388.12|1384.12|1388.34|1384.34|1388.55|1384.55|1388.12|1384.12|22
1620503310000|2021-05-08 19:48:30|1388.33|1384.33|1387.15|1383.15|1388.33|1384.33|1387.06|1383.06|35
1620503320000|2021-05-08 19:48:40|1387.13|1383.13|1387.01|1383.01|1387.36|1383.36|1386.94|1382.94|34
1620503330000|2021-05-08 19:48:50|1387|1383|1386.42|1382.42|1387.09|1383.09|1386.42|1382.42|29
1620503340000|2021-05-08 19:49:00|1386.09|1382.09|1384.43|1380.43|1386.38|1382.38|1384.37|1380.37|37
1620503350000|2021-05-08 19:49:10|1384.5|1380.5|1385.03|1381.03|1385.03|1381.03|1384.31|1380.31|35
1620503360000|2021-05-08 19:49:20|1384.96|1380.96|1384.56|1380.56|1385.2|1381.2|1384.37|1380.37|37
1620503370000|2021-05-08 19:49:30|1384.55|1380.55|1384.2|1380.2|1384.69|1380.69|1384.18|1380.18|38
1620503380000|2021-05-08 19:49:40|1384.16|1380.16|1384.34|1380.34|1384.39|1380.39|1383.94|1379.94|37
1620503390000|2021-05-08 19:49:50|1384.31|1380.31|1384.08|1380.08|1384.89|1380.89|1383.96|1379.96|32
1620503400000|2021-05-08 19:50:00|1384.09|1380.09|1384.06|1380.06|1384.39|1380.39|1383.98|1379.98|23
1620503410000|2021-05-08 19:50:10|1384.04|1380.04|1384.55|1380.55|1384.56|1380.56|1384.04|1380.04|35
1620503420000|2021-05-08 19:50:20|1384.54|1380.54|1385.52|1381.52|1385.52|1381.52|1384.31|1380.31|34
1620503430000|2021-05-08 19:50:30|1385.54|1381.54|1385.62|1381.62|1385.89|1381.89|1385.54|1381.54|31
1620503440000|2021-05-08 19:50:40|1385.59|1381.59|1385.62|1381.62|1385.9|1381.9|1385.56|1381.56|34
1620503450000|2021-05-08 19:50:50|1385.59|1381.59|1385.52|1381.52|1385.67|1381.67|1385.45|1381.45|38
1620503460000|2021-05-08 19:51:00|1385.53|1381.53|1385.56|1381.56|1385.61|1381.61|1385.48|1381.48|28
1620503470000|2021-05-08 19:51:10|1385.58|1381.58|1385.44|1381.44|1385.64|1381.64|1385.33|1381.33|30
1620503480000|2021-05-08 19:51:20|1385.36|1381.36|1384.89|1380.89|1385.39|1381.39|1384.89|1380.89|34
1620503490000|2021-05-08 19:51:30|1384.88|1380.88|1384.57|1380.57|1384.88|1380.88|1384.25|1380.25|34
1620503500000|2021-05-08 19:51:40|1384.83|1380.83|1384.7|1380.7|1385.05|1381.05|1384.59|1380.59|37
1620503510000|2021-05-08 19:51:50|1384.71|1380.71|1384.88|1380.88|1384.92|1380.92|1384.65|1380.65|30
1620503520000|2021-05-08 19:52:00|1385.08|1381.08|1384.55|1380.55|1385.08|1381.08|1384.49|1380.49|33
1620503530000|2021-05-08 19:52:10|1384.52|1380.52|1383.18|1379.18|1384.52|1380.52|1382.97|1378.97|34
1620503540000|2021-05-08 19:52:20|1383.21|1379.21|1382.93|1378.93|1383.25|1379.25|1382.84|1378.84|31
1620503550000|2021-05-08 19:52:30|1382.83|1378.83|1383.27|1379.27|1383.27|1379.27|1382.78|1378.78|36
1620503560000|2021-05-08 19:52:40|1383.29|1379.29|1383.23|1379.23|1383.35|1379.35|1383.14|1379.14|33
1620503570000|2021-05-08 19:52:50|1383.22|1379.22|1383.26|1379.26|1383.38|1379.38|1383.18|1379.18|31
1620503580000|2021-05-08 19:53:00|1383.17|1379.17|1384.17|1380.17|1384.32|1380.32|1383.07|1379.07|33
1620503590000|2021-05-08 19:53:10|1384.3|1380.3|1383.76|1379.76|1384.32|1380.32|1383.76|1379.76|30
1620503600000|2021-05-08 19:53:20|1383.69|1379.69|1384.22|1380.22|1384.69|1380.69|1383.51|1379.51|38
1620503610000|2021-05-08 19:53:30|1384.19|1380.19|1384.41|1380.41|1384.45|1380.45|1384.16|1380.16|27
1620503620000|2021-05-08 19:53:40|1384.42|1380.42|1384.28|1380.28|1384.78|1380.78|1384.28|1380.28|30
1620503630000|2021-05-08 19:53:50|1384.3|1380.3|1384.27|1380.27|1384.38|1380.38|1384.23|1380.23|23
1620503640000|2021-05-08 19:54:00|1384.22|1380.22|1384.25|1380.25|1384.39|1380.39|1384.22|1380.22|9
1620503650000|2021-05-08 19:54:10|1384.31|1380.31|1384.16|1380.16|1384.31|1380.31|1384.16|1380.16|8
1620503660000|2021-05-08 19:54:20|1384.2|1380.2|1384.18|1380.18|1384.44|1380.44|1384.16|1380.16|20
1620503670000|2021-05-08 19:54:30|1384.19|1380.19|1384.34|1380.34|1384.46|1380.46|1384.16|1380.16|28
1620503680000|2021-05-08 19:54:40|1384.46|1380.46|1384.26|1380.26|1384.62|1380.62|1384.24|1380.24|30
1620503690000|2021-05-08 19:54:50|1384.52|1380.52|1384.33|1380.33|1384.52|1380.52|1383.85|1379.85|29
1620503700000|2021-05-08 19:55:00|1384.32|1380.32|1384.23|1380.23|1384.32|1380.32|1384.14|1380.14|15
1620503710000|2021-05-08 19:55:10|1384.22|1380.22|1384.2|1380.2|1384.24|1380.24|1384.2|1380.2|13
1620503720000|2021-05-08 19:55:20|1384.25|1380.25|1385.24|1381.24|1385.39|1381.39|1384.25|1380.25|33
1620503730000|2021-05-08 19:55:30|1385.23|1381.23|1385.35|1381.35|1385.42|1381.42|1385.21|1381.21|29
1620503740000|2021-05-08 19:55:40|1385.39|1381.39|1385.35|1381.35|1385.59|1381.59|1385.33|1381.33|33
1620503750000|2021-05-08 19:55:50|1385.4|1381.4|1385.27|1381.27|1385.52|1381.52|1385.01|1381.01|35
1620503760000|2021-05-08 19:56:00|1385.23|1381.23|1385.57|1381.57|1385.57|1381.57|1385.15|1381.15|30
1620503770000|2021-05-08 19:56:10|1385.58|1381.58|1385.54|1381.54|1386.21|1382.21|1385.54|1381.54|37
1620503780000|2021-05-08 19:56:20|1385.38|1381.38|1385.35|1381.35|1385.48|1381.48|1384.89|1380.89|35
1620503790000|2021-05-08 19:56:30|1385.34|1381.34|1385.6|1381.6|1385.66|1381.66|1385.14|1381.14|34
1620503800000|2021-05-08 19:56:40|1385.66|1381.66|1385.57|1381.57|1385.72|1381.72|1385.5|1381.5|28
1620503810000|2021-05-08 19:56:50|1385.6|1381.6|1385.59|1381.59|1385.74|1381.74|1385.56|1381.56|26
1620503820000|2021-05-08 19:57:00|1385.58|1381.58|1385.35|1381.35|1385.58|1381.58|1385.12|1381.12|34
1620503830000|2021-05-08 19:57:10|1385.34|1381.34|1385.36|1381.36|1385.6|1381.6|1385.14|1381.14|29
1620503840000|2021-05-08 19:57:20|1385.49|1381.49|1385.71|1381.71|1385.76|1381.76|1385.26|1381.26|29
1620503850000|2021-05-08 19:57:30|1385.63|1381.63|1385.83|1381.83|1385.91|1381.91|1385.42|1381.42|24
1620503860000|2021-05-08 19:57:40|1385.9|1381.9|1385.85|1381.85|1385.9|1381.9|1385.69|1381.69|28
1620503870000|2021-05-08 19:57:50|1385.9|1381.9|1385.92|1381.92|1385.95|1381.95|1385.82|1381.82|28
1620503880000|2021-05-08 19:58:00|1385.91|1381.91|1388|1384|1388.31|1384.31|1385.91|1381.91|36
1620503890000|2021-05-08 19:58:10|1387.98|1383.98|1387.53|1383.53|1387.98|1383.98|1387.24|1383.24|31
1620503900000|2021-05-08 19:58:20|1387.54|1383.54|1387.89|1383.89|1387.89|1383.89|1387.32|1383.32|32
1620503910000|2021-05-08 19:58:30|1387.86|1383.86|1387.51|1383.51|1387.9|1383.9|1387.37|1383.37|33
1620503920000|2021-05-08 19:58:40|1387.49|1383.49|1387.93|1383.93|1388.08|1384.08|1387.32|1383.32|37
1620503930000|2021-05-08 19:58:50|1387.61|1383.61|1387.49|1383.49|1387.96|1383.96|1387.35|1383.35|33
1620503940000|2021-05-08 19:59:00|1387.47|1383.47|1387.65|1383.65|1387.97|1383.97|1387.43|1383.43|30
1620503950000|2021-05-08 19:59:10|1387.77|1383.77|1389.09|1385.09|1389.1|1385.1|1387.64|1383.64|33
1620503960000|2021-05-08 19:59:20|1389.1|1385.1|1389.37|1385.37|1389.37|1385.37|1388.51|1384.51|25
1620503970000|2021-05-08 19:59:30|1389.41|1385.41|1388.49|1384.49|1389.47|1385.47|1388.47|1384.47|30
1620503980000|2021-05-08 19:59:40|1388.45|1384.45|1387.21|1383.21|1388.45|1384.45|1387.21|1383.21|33
1620503990000|2021-05-08 19:59:50|1387.18|1383.18|1386.62|1382.62|1387.19|1383.19|1386.62|1382.62|31
1620504000000|2021-05-08 20:00:00|1386.55|1382.55|1386.66|1382.66|1386.73|1382.73|1386.43|1382.43|33
1620504010000|2021-05-08 20:00:10|1386.62|1382.62|1386.02|1382.02|1386.81|1382.81|1386.02|1382.02|35
1620504020000|2021-05-08 20:00:20|1385.98|1381.98|1385.73|1381.73|1386.15|1382.15|1385.62|1381.62|31
1620504030000|2021-05-08 20:00:30|1385.75|1381.75|1385.36|1381.36|1385.75|1381.75|1385.33|1381.33|34
1620504040000|2021-05-08 20:00:40|1385.34|1381.34|1385.32|1381.32|1385.5|1381.5|1385.29|1381.29|38
1620504050000|2021-05-08 20:00:50|1385.34|1381.34|1384.89|1380.89|1385.43|1381.43|1384.87|1380.87|25
1620504060000|2021-05-08 20:01:00|1384.9|1380.9|1384.94|1380.94|1385.06|1381.06|1384.86|1380.86|28
1620504070000|2021-05-08 20:01:10|1384.95|1380.95|1384.52|1380.52|1385|1381|1384.02|1380.02|34
1620504080000|2021-05-08 20:01:20|1384.61|1380.61|1384.23|1380.23|1384.69|1380.69|1384.18|1380.18|39
1620504090000|2021-05-08 20:01:30|1384.2|1380.2|1383.95|1379.95|1384.2|1380.2|1383.83|1379.83|34
1620504100000|2021-05-08 20:01:40|1383.96|1379.96|1383.7|1379.7|1384.01|1380.01|1383.69|1379.69|34
1620504110000|2021-05-08 20:01:50|1383.67|1379.67|1382.1|1378.1|1383.67|1379.67|1382.1|1378.1|35
1620504120000|2021-05-08 20:02:00|1382.09|1378.09|1382.42|1378.42|1382.52|1378.52|1382.09|1378.09|32
1620504130000|2021-05-08 20:02:10|1382.4|1378.4|1380.75|1376.75|1382.4|1378.4|1380.73|1376.73|35
1620504140000|2021-05-08 20:02:20|1380.71|1376.71|1379.74|1375.74|1380.82|1376.82|1379.72|1375.72|33
1620504150000|2021-05-08 20:02:30|1379.78|1375.78|1378.12|1374.12|1379.78|1375.78|1378.11|1374.11|33
1620504160000|2021-05-08 20:02:40|1378.11|1374.11|1377.91|1373.91|1378.12|1374.12|1377.86|1373.86|32
1620504170000|2021-05-08 20:02:50|1377.88|1373.88|1377.86|1373.86|1378.14|1374.14|1377.77|1373.77|29
1620504180000|2021-05-08 20:03:00|1377.85|1373.85|1378.12|1374.12|1378.12|1374.12|1377.85|1373.85|31
1620504190000|2021-05-08 20:03:10|1378.11|1374.11|1378.05|1374.05|1378.23|1374.23|1377.97|1373.97|30
1620504200000|2021-05-08 20:03:20|1378.06|1374.06|1378.54|1374.54|1378.61|1374.61|1378.05|1374.05|28
1620504210000|2021-05-08 20:03:30|1378.63|1374.63|1378.68|1374.68|1378.68|1374.68|1378.3|1374.3|33
1620504220000|2021-05-08 20:03:40|1378.66|1374.66|1378.6|1374.6|1378.79|1374.79|1378.56|1374.56|23
1620504230000|2021-05-08 20:03:50|1378.58|1374.58|1378.7|1374.7|1378.77|1374.77|1378.58|1374.58|30
1620504240000|2021-05-08 20:04:00|1378.71|1374.71|1378.6|1374.6|1378.71|1374.71|1378.5|1374.5|22
1620504250000|2021-05-08 20:04:10|1378.61|1374.61|1378.99|1374.99|1378.99|1374.99|1378.61|1374.61|30
1620504260000|2021-05-08 20:04:20|1378.98|1374.98|1379.02|1375.02|1379.23|1375.23|1378.98|1374.98|27
1620504270000|2021-05-08 20:04:30|1379.01|1375.01|1378.83|1374.83|1379.01|1375.01|1378.79|1374.79|16
1620504280000|2021-05-08 20:04:40|1378.82|1374.82|1378.56|1374.56|1378.84|1374.84|1378.52|1374.52|26
1620504290000|2021-05-08 20:04:50|1378.55|1374.55|1378.54|1374.54|1378.6|1374.6|1378.52|1374.52|20
1620504300000|2021-05-08 20:05:00|1378.56|1374.56|1378.62|1374.62|1378.83|1374.83|1378.56|1374.56|33
1620504310000|2021-05-08 20:05:10|1378.65|1374.65|1378.67|1374.67|1378.75|1374.75|1378.62|1374.62|26
1620504320000|2021-05-08 20:05:20|1378.68|1374.68|1378.7|1374.7|1378.79|1374.79|1378.61|1374.61|27
1620504330000|2021-05-08 20:05:30|1378.76|1374.76|1378.81|1374.81|1378.84|1374.84|1378.67|1374.67|26
1620504340000|2021-05-08 20:05:40|1378.8|1374.8|1378.9|1374.9|1378.9|1374.9|1378.8|1374.8|10
1620504350000|2021-05-08 20:05:50|1378.89|1374.89|1379|1375|1379.05|1375.05|1378.84|1374.84|12
1620504360000|2021-05-08 20:06:00|1379.05|1375.05|1378.42|1374.42|1379.05|1375.05|1378.25|1374.25|31
1620504370000|2021-05-08 20:06:10|1378.49|1374.49|1378.66|1374.66|1378.68|1374.68|1378.42|1374.42|26
1620504380000|2021-05-08 20:06:20|1378.62|1374.62|1378.58|1374.58|1378.72|1374.72|1378.54|1374.54|27
1620504390000|2021-05-08 20:06:30|1378.59|1374.59|1378.89|1374.89|1378.89|1374.89|1378.59|1374.59|20
1620504400000|2021-05-08 20:06:40|1378.9|1374.9|1379.12|1375.12|1379.15|1375.15|1378.9|1374.9|7
1620504410000|2021-05-08 20:06:50|1379.15|1375.15|1379.61|1375.61|1380.09|1376.09|1379.15|1375.15|27
1620504420000|2021-05-08 20:07:00|1379.58|1375.58|1379.37|1375.37|1379.58|1375.58|1379.29|1375.29|18
1620504430000|2021-05-08 20:07:10|1379.36|1375.36|1379.38|1375.38|1379.38|1375.38|1379.19|1375.19|27
1620504440000|2021-05-08 20:07:20|1379.39|1375.39|1379.05|1375.05|1379.52|1375.52|1379.05|1375.05|21
1620504450000|2021-05-08 20:07:30|1379.03|1375.03|1378.86|1374.86|1379.03|1375.03|1378.81|1374.81|32
1620504460000|2021-05-08 20:07:40|1378.92|1374.92|1378.91|1374.91|1378.94|1374.94|1378.88|1374.88|26
1620504470000|2021-05-08 20:07:50|1378.93|1374.93|1379.03|1375.03|1379.07|1375.07|1378.92|1374.92|23
1620504480000|2021-05-08 20:08:00|1379.06|1375.06|1378.99|1374.99|1379.06|1375.06|1378.93|1374.93|31
1620504490000|2021-05-08 20:08:10|1378.98|1374.98|1379.03|1375.03|1379.05|1375.05|1378.95|1374.95|28
1620504500000|2021-05-08 20:08:20|1379.01|1375.01|1379.03|1375.03|1379.05|1375.05|1379|1375|36
1620504510000|2021-05-08 20:08:30|1379.01|1375.01|1379.07|1375.07|1379.15|1375.15|1378.99|1374.99|26
1620504520000|2021-05-08 20:08:40|1379.09|1375.09|1379.17|1375.17|1379.17|1375.17|1379.05|1375.05|17
1620504530000|2021-05-08 20:08:50|1379.16|1375.16|1379.02|1375.02|1379.16|1375.16|1378.99|1374.99|26
1620504540000|2021-05-08 20:09:00|1379.03|1375.03|1379.22|1375.22|1379.22|1375.22|1379.03|1375.03|17
1620504550000|2021-05-08 20:09:10|1379.25|1375.25|1379.34|1375.34|1379.41|1375.41|1379.12|1375.12|15
1620504560000|2021-05-08 20:09:20|1379.43|1375.43|1379.76|1375.76|1379.77|1375.77|1379.29|1375.29|23
1620504570000|2021-05-08 20:09:30|1379.74|1375.74|1379.43|1375.43|1379.79|1375.79|1379.39|1375.39|31
1620504580000|2021-05-08 20:09:40|1379.39|1375.39|1378.85|1374.85|1379.57|1375.57|1378.75|1374.75|27
1620504590000|2021-05-08 20:09:50|1378.76|1374.76|1378.25|1374.25|1378.78|1374.78|1377.9|1373.9|35
1620504600000|2021-05-08 20:10:00|1378.09|1374.09|1378.12|1374.12|1378.32|1374.32|1378|1374|31
1620504610000|2021-05-08 20:10:10|1378.13|1374.13|1376.27|1372.27|1378.13|1374.13|1376.27|1372.27|34
1620504620000|2021-05-08 20:10:20|1376.24|1372.24|1375.68|1371.68|1376.26|1372.26|1375.63|1371.63|28
1620504630000|2021-05-08 20:10:30|1375.67|1371.67|1375.06|1371.06|1375.72|1371.72|1374.98|1370.98|38
1620504640000|2021-05-08 20:10:40|1375.17|1371.17|1373.44|1369.44|1375.24|1371.24|1373.44|1369.44|35
1620504650000|2021-05-08 20:10:50|1373.43|1369.43|1372.76|1368.76|1373.43|1369.43|1372.53|1368.53|36
1620504660000|2021-05-08 20:11:00|1372.71|1368.71|1373.99|1369.99|1374.07|1370.07|1372.71|1368.71|31
1620504670000|2021-05-08 20:11:10|1373.88|1369.88|1374.02|1370.02|1374.59|1370.59|1373.81|1369.81|39
1620504680000|2021-05-08 20:11:20|1374.03|1370.03|1373.5|1369.5|1374.14|1370.14|1373.35|1369.35|35
1620504690000|2021-05-08 20:11:30|1373.51|1369.51|1373.76|1369.76|1373.77|1369.77|1373.47|1369.47|31
1620504700000|2021-05-08 20:11:40|1373.88|1369.88|1373.54|1369.54|1373.92|1369.92|1373.41|1369.41|34
1620504710000|2021-05-08 20:11:50|1373.44|1369.44|1373.63|1369.63|1373.63|1369.63|1373.31|1369.31|32
1620504720000|2021-05-08 20:12:00|1373.62|1369.62|1373.71|1369.71|1373.93|1369.93|1373.62|1369.62|33
1620504730000|2021-05-08 20:12:10|1373.66|1369.66|1373.76|1369.76|1373.85|1369.85|1373.59|1369.59|28
1620504740000|2021-05-08 20:12:20|1373.75|1369.75|1373.64|1369.64|1373.75|1369.75|1373.57|1369.57|31
1620504750000|2021-05-08 20:12:30|1373.65|1369.65|1373.82|1369.82|1373.82|1369.82|1373.65|1369.65|23
1620504760000|2021-05-08 20:12:40|1373.84|1369.84|1373.83|1369.83|1373.9|1369.9|1373.77|1369.77|27
1620504770000|2021-05-08 20:12:50|1373.85|1369.85|1374.58|1370.58|1374.65|1370.65|1373.83|1369.83|23
1620504780000|2021-05-08 20:13:00|1374.62|1370.62|1375.37|1371.37|1375.44|1371.44|1374.61|1370.61|34
1620504790000|2021-05-08 20:13:10|1375.38|1371.38|1376.25|1372.25|1376.99|1372.99|1375.38|1371.38|40
1620504800000|2021-05-08 20:13:20|1376.28|1372.28|1377.06|1373.06|1377.06|1373.06|1376.27|1372.27|35
1620504810000|2021-05-08 20:13:30|1376.84|1372.84|1377.03|1373.03|1377.23|1373.23|1376.84|1372.84|25
1620504820000|2021-05-08 20:13:40|1377.11|1373.11|1376.82|1372.82|1377.19|1373.19|1376.79|1372.79|33
1620504830000|2021-05-08 20:13:50|1376.81|1372.81|1376.39|1372.39|1376.88|1372.88|1376.04|1372.04|36
1620504840000|2021-05-08 20:14:00|1376.38|1372.38|1376.38|1372.38|1376.65|1372.65|1376.23|1372.23|34
1620504850000|2021-05-08 20:14:10|1376.37|1372.37|1376.04|1372.04|1376.53|1372.53|1375.87|1371.87|26
1620504860000|2021-05-08 20:14:20|1375.96|1371.96|1376.83|1372.83|1377.05|1373.05|1375.88|1371.88|34
1620504870000|2021-05-08 20:14:30|1376.74|1372.74|1376.82|1372.82|1377.1|1373.1|1376.74|1372.74|36
1620504880000|2021-05-08 20:14:40|1376.89|1372.89|1377.64|1373.64|1377.65|1373.65|1376.88|1372.88|23
1620504890000|2021-05-08 20:14:50|1377.67|1373.67|1377.66|1373.66|1377.83|1373.83|1377.61|1373.61|25
1620504900000|2021-05-08 20:15:00|1377.67|1373.67|1377.33|1373.33|1377.74|1373.74|1377.33|1373.33|29
1620504910000|2021-05-08 20:15:10|1377.26|1373.26|1377.42|1373.42|1377.42|1373.42|1377.15|1373.15|26
1620504920000|2021-05-08 20:15:20|1377.58|1373.58|1377.59|1373.59|1377.69|1373.69|1377.47|1373.47|22
1620504930000|2021-05-08 20:15:30|1377.9|1373.9|1376.7|1372.7|1377.9|1373.9|1376.67|1372.67|36
1620504940000|2021-05-08 20:15:40|1376.58|1372.58|1375.72|1371.72|1376.58|1372.58|1375.34|1371.34|34
1620504950000|2021-05-08 20:15:50|1376.03|1372.03|1376.02|1372.02|1376.1|1372.1|1375.84|1371.84|25
1620504960000|2021-05-08 20:16:00|1375.98|1371.98|1375.98|1371.98|1376.26|1372.26|1375.97|1371.97|28
1620504970000|2021-05-08 20:16:10|1375.96|1371.96|1375.91|1371.91|1376.02|1372.02|1375.8|1371.8|29
1620504980000|2021-05-08 20:16:20|1375.93|1371.93|1376.04|1372.04|1376.1|1372.1|1375.9|1371.9|28
1620504990000|2021-05-08 20:16:30|1375.99|1371.99|1375.8|1371.8|1375.99|1371.99|1375.77|1371.77|27
1620505000000|2021-05-08 20:16:40|1375.79|1371.79|1375.79|1371.79|1376.06|1372.06|1375.79|1371.79|29
1620505010000|2021-05-08 20:16:50|1375.78|1371.78|1375.67|1371.67|1375.92|1371.92|1375.64|1371.64|30
1620505020000|2021-05-08 20:17:00|1375.73|1371.73|1376.06|1372.06|1376.31|1372.31|1375.66|1371.66|29
1620505030000|2021-05-08 20:17:10|1376.05|1372.05|1376.37|1372.37|1376.59|1372.59|1376.05|1372.05|33
1620505040000|2021-05-08 20:17:20|1376.41|1372.41|1375.91|1371.91|1376.41|1372.41|1375.69|1371.69|27
1620505050000|2021-05-08 20:17:30|1375.9|1371.9|1375.9|1371.9|1376.02|1372.02|1375.78|1371.78|24
1620505060000|2021-05-08 20:17:40|1375.72|1371.72|1375.75|1371.75|1375.9|1371.9|1375.7|1371.7|23
1620505070000|2021-05-08 20:17:50|1375.73|1371.73|1375.28|1371.28|1375.84|1371.84|1375.24|1371.24|30
1620505080000|2021-05-08 20:18:00|1375.31|1371.31|1375.4|1371.4|1375.51|1371.51|1375.25|1371.25|29
1620505090000|2021-05-08 20:18:10|1375.54|1371.54|1376.12|1372.12|1376.29|1372.29|1375.53|1371.53|33
1620505100000|2021-05-08 20:18:20|1376.05|1372.05|1376.08|1372.08|1376.18|1372.18|1376.05|1372.05|24
1620505110000|2021-05-08 20:18:30|1376.07|1372.07|1376.26|1372.26|1376.42|1372.42|1376.07|1372.07|29
1620505120000|2021-05-08 20:18:40|1376.25|1372.25|1375.75|1371.75|1376.31|1372.31|1375.71|1371.71|32
1620505130000|2021-05-08 20:18:50|1375.73|1371.73|1375.12|1371.12|1375.82|1371.82|1374.95|1370.95|33
1620505140000|2021-05-08 20:19:00|1375.14|1371.14|1376.07|1372.07|1376.09|1372.09|1375.05|1371.05|37
1620505150000|2021-05-08 20:19:10|1376.21|1372.21|1374.9|1370.9|1376.4|1372.4|1374.89|1370.89|34
1620505160000|2021-05-08 20:19:20|1374.88|1370.88|1374.67|1370.67|1374.99|1370.99|1374.5|1370.5|33
1620505170000|2021-05-08 20:19:30|1374.66|1370.66|1374.15|1370.15|1374.81|1370.81|1374.14|1370.14|36
1620505180000|2021-05-08 20:19:40|1374.17|1370.17|1373.24|1369.24|1374.2|1370.2|1373.17|1369.17|33
1620505190000|2021-05-08 20:19:50|1373.22|1369.22|1373.65|1369.65|1373.76|1369.76|1372.77|1368.77|31
1620505200000|2021-05-08 20:20:00|1373.58|1369.58|1372.55|1368.55|1373.63|1369.63|1372.52|1368.52|33
1620505210000|2021-05-08 20:20:10|1372.53|1368.53|1372.51|1368.51|1372.54|1368.54|1372.46|1368.46|35
1620505220000|2021-05-08 20:20:20|1372.53|1368.53|1372.97|1368.97|1372.97|1368.97|1372.5|1368.5|25
1620505230000|2021-05-08 20:20:30|1372.96|1368.96|1372.71|1368.71|1373.05|1369.05|1372.71|1368.71|32
1620505240000|2021-05-08 20:20:40|1372.69|1368.69|1372.94|1368.94|1372.94|1368.94|1372.63|1368.63|31
1620505250000|2021-05-08 20:20:50|1372.96|1368.96|1373.34|1369.34|1373.54|1369.54|1372.77|1368.77|38
1620505260000|2021-05-08 20:21:00|1373.39|1369.39|1373.34|1369.34|1373.5|1369.5|1373.2|1369.2|38
1620505270000|2021-05-08 20:21:10|1373.3|1369.3|1373.25|1369.25|1373.36|1369.36|1373.18|1369.18|35
1620505280000|2021-05-08 20:21:20|1373.18|1369.18|1373.07|1369.07|1373.46|1369.46|1373.03|1369.03|37
1620505290000|2021-05-08 20:21:30|1373.06|1369.06|1372.25|1368.25|1373.11|1369.11|1372.23|1368.23|30
1620505300000|2021-05-08 20:21:40|1372.17|1368.17|1371.64|1367.64|1372.17|1368.17|1371.61|1367.61|31
1620505310000|2021-05-08 20:21:50|1371.67|1367.67|1369.52|1365.52|1371.8|1367.8|1369.47|1365.47|36
1620505320000|2021-05-08 20:22:00|1369.53|1365.53|1367.37|1363.37|1369.7|1365.7|1367.37|1363.37|37
1620505330000|2021-05-08 20:22:10|1367.21|1363.21|1367.4|1363.4|1367.54|1363.54|1366.28|1362.28|35
1620505340000|2021-05-08 20:22:20|1367.52|1363.52|1369.02|1365.02|1369.17|1365.17|1367.52|1363.52|37
1620505350000|2021-05-08 20:22:30|1369.05|1365.05|1369.25|1365.25|1369.65|1365.65|1369.05|1365.05|37
1620505360000|2021-05-08 20:22:40|1369.29|1365.29|1369.47|1365.47|1369.48|1365.48|1369.14|1365.14|31
1620505370000|2021-05-08 20:22:50|1369.44|1365.44|1370.73|1366.73|1370.73|1366.73|1369.44|1365.44|35
1620505380000|2021-05-08 20:23:00|1370.82|1366.82|1369.31|1365.31|1371.1|1367.1|1369.24|1365.24|38
1620505390000|2021-05-08 20:23:10|1369.27|1365.27|1369.09|1365.09|1369.82|1365.82|1369.02|1365.02|35
1620505400000|2021-05-08 20:23:20|1369.14|1365.14|1369.03|1365.03|1369.42|1365.42|1369.02|1365.02|33
1620505410000|2021-05-08 20:23:30|1369.04|1365.04|1367.57|1363.57|1369.06|1365.06|1367.57|1363.57|29
1620505420000|2021-05-08 20:23:40|1367.63|1363.63|1367.61|1363.61|1367.86|1363.86|1367.12|1363.12|29
1620505430000|2021-05-08 20:23:50|1367.62|1363.62|1369.06|1365.06|1369.19|1365.19|1367.62|1363.62|37
1620505440000|2021-05-08 20:24:00|1369.03|1365.03|1369.51|1365.51|1369.63|1365.63|1368.83|1364.83|37
1620505450000|2021-05-08 20:24:10|1369.47|1365.47|1370.52|1366.52|1370.8|1366.8|1369.46|1365.46|35
1620505460000|2021-05-08 20:24:20|1370.54|1366.54|1370.19|1366.19|1370.62|1366.62|1370.13|1366.13|37
1620505470000|2021-05-08 20:24:30|1370.18|1366.18|1370.52|1366.52|1370.56|1366.56|1370.18|1366.18|28
1620505480000|2021-05-08 20:24:40|1370.51|1366.51|1369.82|1365.82|1370.53|1366.53|1369.44|1365.44|31
1620505490000|2021-05-08 20:24:50|1369.8|1365.8|1370.02|1366.02|1370.13|1366.13|1369.73|1365.73|29
1620505500000|2021-05-08 20:25:00|1370.04|1366.04|1368.97|1364.97|1370.11|1366.11|1368.94|1364.94|33
1620505510000|2021-05-08 20:25:10|1368.89|1364.89|1370.48|1366.48|1370.48|1366.48|1368.16|1364.16|35
1620505520000|2021-05-08 20:25:20|1370.47|1366.47|1370.22|1366.22|1371.24|1367.24|1370.15|1366.15|38
1620505530000|2021-05-08 20:25:30|1370.23|1366.23|1370.54|1366.54|1370.98|1366.98|1370.21|1366.21|31
1620505540000|2021-05-08 20:25:40|1370.55|1366.55|1370.76|1366.76|1371.01|1367.01|1370.55|1366.55|29
1620505550000|2021-05-08 20:25:50|1370.82|1366.82|1371.46|1367.46|1371.51|1367.51|1370.67|1366.67|26
1620505560000|2021-05-08 20:26:00|1371.53|1367.53|1372.03|1368.03|1372.16|1368.16|1371.46|1367.46|31
1620505570000|2021-05-08 20:26:10|1372.02|1368.02|1372.51|1368.51|1372.51|1368.51|1371.8|1367.8|31
1620505580000|2021-05-08 20:26:20|1372.49|1368.49|1373.11|1369.11|1373.71|1369.71|1372.35|1368.35|32
1620505590000|2021-05-08 20:26:30|1373.18|1369.18|1372.95|1368.95|1373.56|1369.56|1372.13|1368.13|37
1620505600000|2021-05-08 20:26:40|1372.94|1368.94|1373.4|1369.4|1373.6|1369.6|1372.94|1368.94|35
1620505610000|2021-05-08 20:26:50|1373.39|1369.39|1372.98|1368.98|1373.42|1369.42|1372.7|1368.7|31
1620505620000|2021-05-08 20:27:00|1372.97|1368.97|1372.42|1368.42|1372.97|1368.97|1372|1368|37
1620505630000|2021-05-08 20:27:10|1372.37|1368.37|1370.67|1366.67|1372.37|1368.37|1370.38|1366.38|36
1620505640000|2021-05-08 20:27:20|1370.83|1366.83|1371.2|1367.2|1371.96|1367.96|1370.8|1366.8|35
1620505650000|2021-05-08 20:27:30|1371.16|1367.16|1371.22|1367.22|1371.36|1367.36|1371.04|1367.04|36
1620505660000|2021-05-08 20:27:40|1371.32|1367.32|1371.41|1367.41|1371.87|1367.87|1371.29|1367.29|36
1620505670000|2021-05-08 20:27:50|1371.36|1367.36|1371.31|1367.31|1371.39|1367.39|1370.89|1366.89|34
1620505680000|2021-05-08 20:28:00|1371.33|1367.33|1372.65|1368.65|1372.66|1368.66|1371.33|1367.33|34
1620505690000|2021-05-08 20:28:10|1372.67|1368.67|1372.12|1368.12|1372.95|1368.95|1371.98|1367.98|33
1620505700000|2021-05-08 20:28:20|1372.09|1368.09|1371.88|1367.88|1372.09|1368.09|1371.73|1367.73|37
1620505710000|2021-05-08 20:28:30|1371.85|1367.85|1371.77|1367.77|1371.99|1367.99|1371.73|1367.73|32
1620505720000|2021-05-08 20:28:40|1371.54|1367.54|1371.67|1367.67|1371.93|1367.93|1371.36|1367.36|32
1620505730000|2021-05-08 20:28:50|1371.68|1367.68|1372.28|1368.28|1372.3|1368.3|1371.55|1367.55|37
1620505740000|2021-05-08 20:29:00|1372.3|1368.3|1372.66|1368.66|1372.74|1368.74|1372.29|1368.29|32
1620505750000|2021-05-08 20:29:10|1372.68|1368.68|1372.94|1368.94|1373.05|1369.05|1372.47|1368.47|36
1620505760000|2021-05-08 20:29:20|1372.87|1368.87|1373.32|1369.32|1373.39|1369.39|1372.76|1368.76|32
1620505770000|2021-05-08 20:29:30|1373.37|1369.37|1373.01|1369.01|1373.5|1369.5|1373.01|1369.01|34
1620505780000|2021-05-08 20:29:40|1373.19|1369.19|1372.75|1368.75|1373.32|1369.32|1372.75|1368.75|31
1620505790000|2021-05-08 20:29:50|1372.76|1368.76|1372.7|1368.7|1372.85|1368.85|1372.19|1368.19|31
1620505800000|2021-05-08 20:30:00|1372.78|1368.78|1373.4|1369.4|1373.88|1369.88|1372.78|1368.78|21
1620505810000|2021-05-08 20:30:10|1373.61|1369.61|1373.37|1369.37|1373.87|1369.87|1373.37|1369.37|32
1620505820000|2021-05-08 20:30:20|1373.3|1369.3|1373.19|1369.19|1373.37|1369.37|1372.93|1368.93|28
1620505830000|2021-05-08 20:30:30|1373.09|1369.09|1371.89|1367.89|1373.09|1369.09|1371.74|1367.74|40
1620505840000|2021-05-08 20:30:40|1371.8|1367.8|1372.35|1368.35|1372.35|1368.35|1370.8|1366.8|36
1620505850000|2021-05-08 20:30:50|1372.42|1368.42|1372.34|1368.34|1372.47|1368.47|1372.07|1368.07|36
1620505860000|2021-05-08 20:31:00|1372.4|1368.4|1372.31|1368.31|1372.46|1368.46|1372.18|1368.18|27
1620505870000|2021-05-08 20:31:10|1372.51|1368.51|1372.78|1368.78|1373.02|1369.02|1372.36|1368.36|32
1620505880000|2021-05-08 20:31:20|1372.79|1368.79|1373.81|1369.81|1373.94|1369.94|1372.59|1368.59|31
1620505890000|2021-05-08 20:31:30|1373.82|1369.82|1373.83|1369.83|1374.01|1370.01|1373.71|1369.71|14
1620505900000|2021-05-08 20:31:40|1373.87|1369.87|1374.17|1370.17|1374.17|1370.17|1373.77|1369.77|31
1620505910000|2021-05-08 20:31:50|1374.18|1370.18|1373.98|1369.98|1374.83|1370.83|1373.98|1369.98|31
1620505920000|2021-05-08 20:32:00|1373.94|1369.94|1374.72|1370.72|1374.93|1370.93|1373.94|1369.94|26
1620505930000|2021-05-08 20:32:10|1374.62|1370.62|1374.24|1370.24|1374.66|1370.66|1373.87|1369.87|33
1620505940000|2021-05-08 20:32:20|1374.17|1370.17|1374.02|1370.02|1374.26|1370.26|1374.02|1370.02|28
1620505950000|2021-05-08 20:32:30|1374.01|1370.01|1374.78|1370.78|1375.04|1371.04|1374.01|1370.01|34
1620505960000|2021-05-08 20:32:40|1374.96|1370.96|1373.82|1369.82|1374.99|1370.99|1373.76|1369.76|32
1620505970000|2021-05-08 20:32:50|1374.19|1370.19|1375.07|1371.07|1375.53|1371.53|1374.19|1370.19|32
1620505980000|2021-05-08 20:33:00|1375.06|1371.06|1375.05|1371.05|1375.5|1371.5|1375.05|1371.05|29
1620505990000|2021-05-08 20:33:10|1375.02|1371.02|1375.65|1371.65|1375.67|1371.67|1375.02|1371.02|32
1620506000000|2021-05-08 20:33:20|1375.8|1371.8|1376.23|1372.23|1376.73|1372.73|1375.77|1371.77|32
1620506010000|2021-05-08 20:33:30|1376.27|1372.27|1376.01|1372.01|1376.27|1372.27|1375.8|1371.8|38
1620506020000|2021-05-08 20:33:40|1376|1372|1375.27|1371.27|1376.01|1372.01|1374.9|1370.9|38
1620506030000|2021-05-08 20:33:50|1375.17|1371.17|1375.11|1371.11|1375.28|1371.28|1374.89|1370.89|32
1620506040000|2021-05-08 20:34:00|1375.12|1371.12|1374.5|1370.5|1375.13|1371.13|1374.45|1370.45|32
1620506050000|2021-05-08 20:34:10|1374.51|1370.51|1374.2|1370.2|1374.66|1370.66|1374.12|1370.12|26
1620506060000|2021-05-08 20:34:20|1374.21|1370.21|1374.88|1370.88|1374.88|1370.88|1374.21|1370.21|29
1620506070000|2021-05-08 20:34:30|1374.81|1370.81|1374.81|1370.81|1374.86|1370.86|1374.69|1370.69|24
1620506080000|2021-05-08 20:34:40|1374.8|1370.8|1375.34|1371.34|1375.4|1371.4|1374.79|1370.79|33
1620506090000|2021-05-08 20:34:50|1375.31|1371.31|1375.61|1371.61|1375.75|1371.75|1375.29|1371.29|31
1620506100000|2021-05-08 20:35:00|1375.6|1371.6|1375.83|1371.83|1375.84|1371.84|1375.35|1371.35|32
1620506110000|2021-05-08 20:35:10|1375.87|1371.87|1377.53|1373.53|1378.06|1374.06|1375.87|1371.87|36
1620506120000|2021-05-08 20:35:20|1377.54|1373.54|1377.38|1373.38|1377.83|1373.83|1377.28|1373.28|35
1620506130000|2021-05-08 20:35:30|1377.37|1373.37|1376.64|1372.64|1377.37|1373.37|1376.52|1372.52|39
1620506140000|2021-05-08 20:35:40|1376.63|1372.63|1376.39|1372.39|1376.66|1372.66|1375.93|1371.93|37
1620506150000|2021-05-08 20:35:50|1376.42|1372.42|1376.27|1372.27|1376.54|1372.54|1375.92|1371.92|34
1620506160000|2021-05-08 20:36:00|1376.26|1372.26|1376.98|1372.98|1377.22|1373.22|1376.26|1372.26|36
1620506170000|2021-05-08 20:36:10|1376.97|1372.97|1376.91|1372.91|1377.77|1373.77|1376.91|1372.91|32
1620506180000|2021-05-08 20:36:20|1376.9|1372.9|1376.9|1372.9|1377.22|1373.22|1376.75|1372.75|33
1620506190000|2021-05-08 20:36:30|1377.02|1373.02|1377.58|1373.58|1377.71|1373.71|1377.01|1373.01|28
1620506200000|2021-05-08 20:36:40|1377.56|1373.56|1377.73|1373.73|1378.16|1374.16|1377.52|1373.52|33
1620506210000|2021-05-08 20:36:50|1377.71|1373.71|1377.32|1373.32|1377.79|1373.79|1377.32|1373.32|32
1620506220000|2021-05-08 20:37:00|1377.33|1373.33|1377.43|1373.43|1377.45|1373.45|1376.96|1372.96|38
1620506230000|2021-05-08 20:37:10|1377.35|1373.35|1377.23|1373.23|1377.62|1373.62|1376.98|1372.98|35
1620506240000|2021-05-08 20:37:20|1377.27|1373.27|1376.85|1372.85|1377.27|1373.27|1376.79|1372.79|30
1620506250000|2021-05-08 20:37:30|1376.84|1372.84|1377.07|1373.07|1377.07|1373.07|1376.8|1372.8|19
1620506260000|2021-05-08 20:37:40|1377.08|1373.08|1376.92|1372.92|1377.28|1373.28|1376.91|1372.91|34
1620506270000|2021-05-08 20:37:50|1376.93|1372.93|1377.74|1373.74|1377.74|1373.74|1376.93|1372.93|36
1620506280000|2021-05-08 20:38:00|1377.67|1373.67|1377.51|1373.51|1377.76|1373.76|1377.23|1373.23|35
1620506290000|2021-05-08 20:38:10|1377.49|1373.49|1377.64|1373.64|1377.64|1373.64|1377.48|1373.48|24
1620506300000|2021-05-08 20:38:20|1377.25|1373.25|1376.43|1372.43|1377.52|1373.52|1376.43|1372.43|36
1620506310000|2021-05-08 20:38:30|1376.37|1372.37|1375.8|1371.8|1376.37|1372.37|1375.67|1371.67|36
1620506320000|2021-05-08 20:38:40|1375.77|1371.77|1375.51|1371.51|1375.9|1371.9|1375.48|1371.48|37
1620506330000|2021-05-08 20:38:50|1375.5|1371.5|1375.29|1371.29|1375.58|1371.58|1375.21|1371.21|31
1620506340000|2021-05-08 20:39:00|1375.28|1371.28|1375.64|1371.64|1375.64|1371.64|1375.25|1371.25|31
1620506350000|2021-05-08 20:39:10|1375.71|1371.71|1376.12|1372.12|1376.34|1372.34|1375.65|1371.65|37
1620506360000|2021-05-08 20:39:20|1376.22|1372.22|1377.46|1373.46|1377.47|1373.47|1375.83|1371.83|38
1620506370000|2021-05-08 20:39:30|1377.47|1373.47|1377.1|1373.1|1377.47|1373.47|1376.86|1372.86|31
1620506380000|2021-05-08 20:39:40|1377.09|1373.09|1376.43|1372.43|1377.2|1373.2|1376.43|1372.43|35
1620506390000|2021-05-08 20:39:50|1376.39|1372.39|1377.25|1373.25|1377.57|1373.57|1376.39|1372.39|39
1620506400000|2021-05-08 20:40:00|1377.59|1373.59|1377.83|1373.83|1378.01|1374.01|1377.4|1373.4|34
1620506410000|2021-05-08 20:40:10|1377.84|1373.84|1378.36|1374.36|1378.49|1374.49|1377.84|1373.84|32
1620506420000|2021-05-08 20:40:20|1378.3|1374.3|1378.74|1374.74|1379.04|1375.04|1378.21|1374.21|34
1620506430000|2021-05-08 20:40:30|1378.86|1374.86|1378.55|1374.55|1378.99|1374.99|1378.54|1374.54|32
1620506440000|2021-05-08 20:40:40|1378.61|1374.61|1378.71|1374.71|1379.11|1375.11|1378.57|1374.57|26
1620506450000|2021-05-08 20:40:50|1378.69|1374.69|1378.45|1374.45|1378.72|1374.72|1378.37|1374.37|22
1620506460000|2021-05-08 20:41:00|1378.47|1374.47|1378.81|1374.81|1378.83|1374.83|1378.46|1374.46|24
1620506470000|2021-05-08 20:41:10|1378.8|1374.8|1378.55|1374.55|1378.85|1374.85|1378.49|1374.49|25
1620506480000|2021-05-08 20:41:20|1378.46|1374.46|1377.43|1373.43|1378.46|1374.46|1377.43|1373.43|36
1620506490000|2021-05-08 20:41:30|1377.41|1373.41|1377.25|1373.25|1377.41|1373.41|1377.23|1373.23|34
1620506500000|2021-05-08 20:41:40|1377.26|1373.26|1377.19|1373.19|1377.35|1373.35|1377.14|1373.14|27
1620506510000|2021-05-08 20:41:50|1377.26|1373.26|1376.42|1372.42|1377.36|1373.36|1376.27|1372.27|33
1620506520000|2021-05-08 20:42:00|1376.39|1372.39|1378.01|1374.01|1378.01|1374.01|1376.3|1372.3|27
1620506530000|2021-05-08 20:42:10|1378.03|1374.03|1377.84|1373.84|1378.47|1374.47|1377.84|1373.84|35
1620506540000|2021-05-08 20:42:20|1377.76|1373.76|1376.89|1372.89|1377.76|1373.76|1376.89|1372.89|36
1620506550000|2021-05-08 20:42:30|1376.88|1372.88|1376.86|1372.86|1377.22|1373.22|1376.85|1372.85|38
1620506560000|2021-05-08 20:42:40|1376.81|1372.81|1376.92|1372.92|1377.17|1373.17|1376.8|1372.8|29
1620506570000|2021-05-08 20:42:50|1376.93|1372.93|1376.75|1372.75|1377.01|1373.01|1376.75|1372.75|36
1620506580000|2021-05-08 20:43:00|1376.73|1372.73|1377.34|1373.34|1377.55|1373.55|1376.63|1372.63|29
1620506590000|2021-05-08 20:43:10|1377.33|1373.33|1377.37|1373.37|1377.82|1373.82|1377.32|1373.32|33
1620506600000|2021-05-08 20:43:20|1377.34|1373.34|1377.05|1373.05|1377.34|1373.34|1376.69|1372.69|28
1620506610000|2021-05-08 20:43:30|1377.06|1373.06|1376.68|1372.68|1377.1|1373.1|1376.68|1372.68|27
1620506620000|2021-05-08 20:43:40|1376.69|1372.69|1376.76|1372.76|1376.94|1372.94|1376.63|1372.63|27
1620506630000|2021-05-08 20:43:50|1376.79|1372.79|1376.74|1372.74|1376.79|1372.79|1376.57|1372.57|32
1620506640000|2021-05-08 20:44:00|1376.76|1372.76|1376.67|1372.67|1376.81|1372.81|1376.62|1372.62|33
1620506650000|2021-05-08 20:44:10|1376.65|1372.65|1376.57|1372.57|1376.65|1372.65|1376.41|1372.41|32
1620506660000|2021-05-08 20:44:20|1376.51|1372.51|1376.43|1372.43|1376.55|1372.55|1376.4|1372.4|14
1620506670000|2021-05-08 20:44:30|1376.44|1372.44|1376.07|1372.07|1376.45|1372.45|1376.03|1372.03|32
1620506680000|2021-05-08 20:44:40|1376.11|1372.11|1375.8|1371.8|1376.21|1372.21|1375.8|1371.8|33
1620506690000|2021-05-08 20:44:50|1375.84|1371.84|1375.92|1371.92|1375.92|1371.92|1375.76|1371.76|23
1620506700000|2021-05-08 20:45:00|1375.91|1371.91|1376.94|1372.94|1377.06|1373.06|1375.68|1371.68|33
1620506710000|2021-05-08 20:45:10|1377.04|1373.04|1377.45|1373.45|1377.66|1373.66|1376.89|1372.89|34
1620506720000|2021-05-08 20:45:20|1377.46|1373.46|1376.48|1372.48|1377.54|1373.54|1376.45|1372.45|31
1620506730000|2021-05-08 20:45:30|1376.49|1372.49|1376.86|1372.86|1376.86|1372.86|1376.12|1372.12|32
1620506740000|2021-05-08 20:45:40|1376.9|1372.9|1376.63|1372.63|1376.96|1372.96|1376.63|1372.63|33
1620506750000|2021-05-08 20:45:50|1376.44|1372.44|1376.44|1372.44|1376.58|1372.58|1376.2|1372.2|35
1620506760000|2021-05-08 20:46:00|1376.43|1372.43|1376.37|1372.37|1376.61|1372.61|1376.29|1372.29|37
1620506770000|2021-05-08 20:46:10|1376.56|1372.56|1376.22|1372.22|1376.61|1372.61|1376.22|1372.22|30
1620506780000|2021-05-08 20:46:20|1376.27|1372.27|1376.24|1372.24|1376.94|1372.94|1376.23|1372.23|35
1620506790000|2021-05-08 20:46:30|1376.21|1372.21|1376.03|1372.03|1376.39|1372.39|1375.92|1371.92|38
1620506800000|2021-05-08 20:46:40|1376.08|1372.08|1376.62|1372.62|1376.77|1372.77|1376.01|1372.01|34
1620506810000|2021-05-08 20:46:50|1376.63|1372.63|1376.51|1372.51|1376.63|1372.63|1376.36|1372.36|28
1620506820000|2021-05-08 20:47:00|1376.5|1372.5|1376.43|1372.43|1376.52|1372.52|1376.34|1372.34|34
1620506830000|2021-05-08 20:47:10|1376.52|1372.52|1376.41|1372.41|1376.7|1372.7|1376.38|1372.38|30
1620506840000|2021-05-08 20:47:20|1376.36|1372.36|1376.44|1372.44|1376.5|1372.5|1376.14|1372.14|29
1620506850000|2021-05-08 20:47:30|1376.45|1372.45|1376.15|1372.15|1376.49|1372.49|1376.15|1372.15|27
1620506860000|2021-05-08 20:47:40|1376.13|1372.13|1376.4|1372.4|1376.59|1372.59|1375.89|1371.89|35
1620506870000|2021-05-08 20:47:50|1376.37|1372.37|1376.76|1372.76|1376.76|1372.76|1376.32|1372.32|27
1620506880000|2021-05-08 20:48:00|1376.74|1372.74|1377.04|1373.04|1377.23|1373.23|1376.74|1372.74|24
1620506890000|2021-05-08 20:48:10|1377.03|1373.03|1377.83|1373.83|1377.97|1373.97|1376.9|1372.9|24
1620506900000|2021-05-08 20:48:20|1377.85|1373.85|1377.9|1373.9|1377.92|1373.92|1377.6|1373.6|29
1620506910000|2021-05-08 20:48:30|1377.88|1373.88|1377.96|1373.96|1377.99|1373.99|1377.88|1373.88|25
1620506920000|2021-05-08 20:48:40|1377.98|1373.98|1377.52|1373.52|1377.98|1373.98|1377.49|1373.49|29
1620506930000|2021-05-08 20:48:50|1377.5|1373.5|1378.2|1374.2|1378.25|1374.25|1377.49|1373.49|29
1620506940000|2021-05-08 20:49:00|1378.3|1374.3|1378.98|1374.98|1378.98|1374.98|1378.21|1374.21|21
1620506950000|2021-05-08 20:49:10|1379.02|1375.02|1380.24|1376.24|1380.38|1376.38|1378.79|1374.79|25
1620506960000|2021-05-08 20:49:20|1380.19|1376.19|1379.47|1375.47|1380.33|1376.33|1378.97|1374.97|29
1620506970000|2021-05-08 20:49:30|1379.46|1375.46|1379.39|1375.39|1379.51|1375.51|1378.96|1374.96|29
1620506980000|2021-05-08 20:49:40|1379.38|1375.38|1379.44|1375.44|1379.58|1375.58|1379.26|1375.26|26
1620506990000|2021-05-08 20:49:50|1379.42|1375.42|1378.89|1374.89|1379.63|1375.63|1378.89|1374.89|32
1620507000000|2021-05-08 20:50:00|1378.98|1374.98|1378.61|1374.61|1379.02|1375.02|1378.61|1374.61|30
1620507010000|2021-05-08 20:50:10|1378.62|1374.62|1378.65|1374.65|1379.09|1375.09|1378.62|1374.62|34
1620507020000|2021-05-08 20:50:20|1378.63|1374.63|1378.55|1374.55|1378.89|1374.89|1378.55|1374.55|38
1620507030000|2021-05-08 20:50:30|1378.54|1374.54|1378.08|1374.08|1378.63|1374.63|1378.05|1374.05|33
1620507040000|2021-05-08 20:50:40|1378.07|1374.07|1377.28|1373.28|1378.07|1374.07|1377.24|1373.24|36
1620507050000|2021-05-08 20:50:50|1377.27|1373.27|1377.3|1373.3|1377.3|1373.3|1377.09|1373.09|24
1620507060000|2021-05-08 20:51:00|1377.33|1373.33|1377.19|1373.19|1377.33|1373.33|1377.05|1373.05|25
1620507070000|2021-05-08 20:51:10|1377.18|1373.18|1377.13|1373.13|1377.23|1373.23|1377.12|1373.12|33
1620507080000|2021-05-08 20:51:20|1377.15|1373.15|1377.24|1373.24|1377.25|1373.25|1377.15|1373.15|23
1620507090000|2021-05-08 20:51:30|1377.23|1373.23|1376.91|1372.91|1377.25|1373.25|1376.9|1372.9|16
1620507100000|2021-05-08 20:51:40|1376.9|1372.9|1376.68|1372.68|1377.05|1373.05|1376.67|1372.67|32
1620507110000|2021-05-08 20:51:50|1376.71|1372.71|1376.12|1372.12|1376.71|1372.71|1375.99|1371.99|32
1620507120000|2021-05-08 20:52:00|1376.14|1372.14|1375.76|1371.76|1376.31|1372.31|1375.7|1371.7|36
1620507130000|2021-05-08 20:52:10|1375.75|1371.75|1375.61|1371.61|1375.87|1371.87|1375.56|1371.56|37
1620507140000|2021-05-08 20:52:20|1375.58|1371.58|1375.84|1371.84|1375.84|1371.84|1375.5|1371.5|35
1620507150000|2021-05-08 20:52:30|1375.86|1371.86|1375.76|1371.76|1375.87|1371.87|1375.68|1371.68|35
1620507160000|2021-05-08 20:52:40|1375.85|1371.85|1375.77|1371.77|1375.85|1371.85|1375.64|1371.64|29
1620507170000|2021-05-08 20:52:50|1375.81|1371.81|1375.39|1371.39|1375.86|1371.86|1375.39|1371.39|33
1620507180000|2021-05-08 20:53:00|1375.41|1371.41|1375.43|1371.43|1375.6|1371.6|1375.37|1371.37|38
1620507190000|2021-05-08 20:53:10|1375.4|1371.4|1375.23|1371.23|1375.56|1371.56|1375.21|1371.21|26
1620507200000|2021-05-08 20:53:20|1375.25|1371.25|1374.76|1370.76|1375.25|1371.25|1374.76|1370.76|22
1620507210000|2021-05-08 20:53:30|1374.74|1370.74|1374.76|1370.76|1374.82|1370.82|1374.56|1370.56|15
1620507220000|2021-05-08 20:53:40|1374.77|1370.77|1374.15|1370.15|1374.8|1370.8|1374.06|1370.06|29
1620507230000|2021-05-08 20:53:50|1374.11|1370.11|1372.45|1368.45|1374.12|1370.12|1372.45|1368.45|37
1620507240000|2021-05-08 20:54:00|1372.41|1368.41|1371.07|1367.07|1372.41|1368.41|1371.06|1367.06|34
1620507250000|2021-05-08 20:54:10|1371|1367|1371.25|1367.25|1371.27|1367.27|1370.96|1366.96|30
1620507260000|2021-05-08 20:54:20|1371.26|1367.26|1370.63|1366.63|1371.71|1367.71|1370.63|1366.63|35
1620507270000|2021-05-08 20:54:30|1370.49|1366.49|1369.42|1365.42|1370.49|1366.49|1369.37|1365.37|32
1620507280000|2021-05-08 20:54:40|1369.37|1365.37|1369.25|1365.25|1369.37|1365.37|1369.04|1365.04|32
1620507290000|2021-05-08 20:54:50|1369.24|1365.24|1369.6|1365.6|1369.6|1365.6|1369.11|1365.11|36
1620507300000|2021-05-08 20:55:00|1369.66|1365.66|1370.96|1366.96|1370.96|1366.96|1369.66|1365.66|34
1620507310000|2021-05-08 20:55:10|1370.8|1366.8|1370.71|1366.71|1370.86|1366.86|1370.49|1366.49|28
1620507320000|2021-05-08 20:55:20|1370.66|1366.66|1371.57|1367.57|1371.6|1367.6|1370.65|1366.65|31
1620507330000|2021-05-08 20:55:30|1371.58|1367.58|1371.7|1367.7|1371.7|1367.7|1371.36|1367.36|26
1620507340000|2021-05-08 20:55:40|1371.71|1367.71|1371.7|1367.7|1371.85|1367.85|1371.48|1367.48|36
1620507350000|2021-05-08 20:55:50|1371.71|1367.71|1371.61|1367.61|1371.87|1367.87|1371.53|1367.53|33
1620507360000|2021-05-08 20:56:00|1371.58|1367.58|1371.44|1367.44|1371.8|1367.8|1371.44|1367.44|29
1620507370000|2021-05-08 20:56:10|1371.35|1367.35|1372.01|1368.01|1372.08|1368.08|1371.31|1367.31|30
1620507380000|2021-05-08 20:56:20|1372.19|1368.19|1372.95|1368.95|1373.06|1369.06|1372.15|1368.15|32
1620507390000|2021-05-08 20:56:30|1373.04|1369.04|1373.02|1369.02|1373.12|1369.12|1372.91|1368.91|28
1620507400000|2021-05-08 20:56:40|1372.97|1368.97|1373.44|1369.44|1373.56|1369.56|1372.97|1368.97|23
1620507410000|2021-05-08 20:56:50|1373.43|1369.43|1373.41|1369.41|1373.45|1369.45|1373.32|1369.32|18
1620507420000|2021-05-08 20:57:00|1373.33|1369.33|1373.46|1369.46|1373.47|1369.47|1373.11|1369.11|28
1620507430000|2021-05-08 20:57:10|1373.48|1369.48|1373.54|1369.54|1373.54|1369.54|1373.41|1369.41|19
1620507440000|2021-05-08 20:57:20|1373.51|1369.51|1374.77|1370.77|1374.77|1370.77|1373.51|1369.51|28
1620507450000|2021-05-08 20:57:30|1374.78|1370.78|1375.12|1371.12|1375.28|1371.28|1374.65|1370.65|31
1620507460000|2021-05-08 20:57:40|1375.25|1371.25|1376.36|1372.36|1376.36|1372.36|1374.9|1370.9|20
1620507470000|2021-05-08 20:57:50|1376.85|1372.85|1377.18|1373.18|1377.23|1373.23|1376.79|1372.79|26
1620507480000|2021-05-08 20:58:00|1377.14|1373.14|1377.27|1373.27|1377.28|1373.28|1377.1|1373.1|17
1620507490000|2021-05-08 20:58:10|1377.26|1373.26|1376.92|1372.92|1377.26|1373.26|1376.79|1372.79|33
1620507500000|2021-05-08 20:58:20|1376.93|1372.93|1376.37|1372.37|1376.93|1372.93|1376.3|1372.3|30
1620507510000|2021-05-08 20:58:30|1376.36|1372.36|1376.62|1372.62|1376.62|1372.62|1376.32|1372.32|30
1620507520000|2021-05-08 20:58:40|1376.65|1372.65|1376.82|1372.82|1376.87|1372.87|1376.65|1372.65|27
1620507530000|2021-05-08 20:58:50|1376.86|1372.86|1376.28|1372.28|1376.87|1372.87|1376.04|1372.04|30
1620507540000|2021-05-08 20:59:00|1376.26|1372.26|1376.72|1372.72|1377.03|1373.03|1376.26|1372.26|32
1620507550000|2021-05-08 20:59:10|1376.69|1372.69|1376.5|1372.5|1376.71|1372.71|1376.5|1372.5|23
1620507560000|2021-05-08 20:59:20|1376.56|1372.56|1376.72|1372.72|1376.91|1372.91|1376.56|1372.56|26
1620507570000|2021-05-08 20:59:30|1376.74|1372.74|1376.82|1372.82|1377.15|1373.15|1376.74|1372.74|28
1620507580000|2021-05-08 20:59:40|1376.81|1372.81|1376.15|1372.15|1376.81|1372.81|1375.94|1371.94|33
1620507590000|2021-05-08 20:59:50|1376.14|1372.14|1375.73|1371.73|1376.14|1372.14|1375.68|1371.68|28
1620507600000|2021-05-08 21:00:00|1375.69|1371.69|1374.98|1370.98|1375.72|1371.72|1374.97|1370.97|30
1620507610000|2021-05-08 21:00:10|1374.95|1370.95|1375.89|1371.89|1375.89|1371.89|1374.95|1370.95|39
1620507620000|2021-05-08 21:00:20|1375.99|1371.99|1375.36|1371.36|1376.02|1372.02|1375.36|1371.36|30
1620507630000|2021-05-08 21:00:30|1375.37|1371.37|1374.66|1370.66|1375.38|1371.38|1374.58|1370.58|26
1620507640000|2021-05-08 21:00:40|1374.64|1370.64|1374.3|1370.3|1374.77|1370.77|1374.3|1370.3|37
1620507650000|2021-05-08 21:00:50|1374.36|1370.36|1374.18|1370.18|1374.36|1370.36|1373.79|1369.79|26
1620507660000|2021-05-08 21:01:00|1374.15|1370.15|1373.91|1369.91|1374.15|1370.15|1373.91|1369.91|32
1620507670000|2021-05-08 21:01:10|1373.98|1369.98|1373.57|1369.57|1373.98|1369.98|1373.26|1369.26|30
1620507680000|2021-05-08 21:01:20|1373.59|1369.59|1373.34|1369.34|1373.6|1369.6|1373.17|1369.17|23
1620507690000|2021-05-08 21:01:30|1373.33|1369.33|1373.35|1369.35|1373.38|1369.38|1373.18|1369.18|26
1620507700000|2021-05-08 21:01:40|1373.33|1369.33|1372.53|1368.53|1373.4|1369.4|1372.53|1368.53|29
1620507710000|2021-05-08 21:01:50|1372.5|1368.5|1371.26|1367.26|1372.5|1368.5|1371.26|1367.26|29
1620507720000|2021-05-08 21:02:00|1371.18|1367.18|1367.03|1363.03|1371.18|1367.18|1367.03|1363.03|34
1620507730000|2021-05-08 21:02:10|1366.35|1362.35|1366.04|1362.04|1366.42|1362.42|1364.87|1360.87|38
1620507740000|2021-05-08 21:02:20|1366.03|1362.03|1365.65|1361.65|1366.03|1362.03|1365.65|1361.65|28
1620507750000|2021-05-08 21:02:30|1365.59|1361.59|1364.19|1360.19|1365.71|1361.71|1364.17|1360.17|31
1620507760000|2021-05-08 21:02:40|1364.25|1360.25|1364|1360|1364.72|1360.72|1363.71|1359.71|34
1620507770000|2021-05-08 21:02:50|1363.88|1359.88|1363.84|1359.84|1364.02|1360.02|1363.74|1359.74|31
1620507780000|2021-05-08 21:03:00|1363.93|1359.93|1363.58|1359.58|1363.94|1359.94|1363.38|1359.38|33
1620507790000|2021-05-08 21:03:10|1363.45|1359.45|1363.02|1359.02|1363.45|1359.45|1362.39|1358.39|35
1620507800000|2021-05-08 21:03:20|1362.72|1358.72|1362.74|1358.74|1362.81|1358.81|1362.58|1358.58|31
1620507810000|2021-05-08 21:03:30|1363.14|1359.14|1363.03|1359.03|1363.47|1359.47|1363.02|1359.02|36
1620507820000|2021-05-08 21:03:40|1362.99|1358.99|1363.24|1359.24|1363.35|1359.35|1362.96|1358.96|30
1620507830000|2021-05-08 21:03:50|1363.22|1359.22|1363.35|1359.35|1363.52|1359.52|1363.19|1359.19|26
1620507840000|2021-05-08 21:04:00|1363.34|1359.34|1363.37|1359.37|1363.37|1359.37|1363.34|1359.34|7
1620507850000|2021-05-08 21:04:10|1363.38|1359.38|1363.78|1359.78|1363.88|1359.88|1363.38|1359.38|20
1620507860000|2021-05-08 21:04:20|1363.77|1359.77|1364.69|1360.69|1364.69|1360.69|1363.69|1359.69|21
1620507870000|2021-05-08 21:04:30|1364.56|1360.56|1365.26|1361.26|1365.42|1361.42|1364.53|1360.53|28
1620507880000|2021-05-08 21:04:40|1365.28|1361.28|1364.42|1360.42|1365.3|1361.3|1364.42|1360.42|26
1620507890000|2021-05-08 21:04:50|1364.43|1360.43|1364.98|1360.98|1365.03|1361.03|1364.43|1360.43|29
1620507900000|2021-05-08 21:05:00|1365.05|1361.05|1365.36|1361.36|1365.36|1361.36|1365.05|1361.05|22
1620507910000|2021-05-08 21:05:10|1365.09|1361.09|1363.73|1359.73|1365.37|1361.37|1363.73|1359.73|30
1620507920000|2021-05-08 21:05:20|1363.78|1359.78|1363.17|1359.17|1363.86|1359.86|1363.14|1359.14|30
1620507930000|2021-05-08 21:05:30|1363.16|1359.16|1363.29|1359.29|1363.58|1359.58|1362.9|1358.9|38
1620507940000|2021-05-08 21:05:40|1363.27|1359.27|1363.17|1359.17|1363.37|1359.37|1363.14|1359.14|29
1620507950000|2021-05-08 21:05:50|1363.15|1359.15|1362.54|1358.54|1363.17|1359.17|1362.42|1358.42|31
1620507960000|2021-05-08 21:06:00|1362.39|1358.39|1361.99|1357.99|1362.53|1358.53|1361.99|1357.99|27
1620507970000|2021-05-08 21:06:10|1362|1358|1363.55|1359.55|1363.67|1359.67|1362|1358|28
1620507980000|2021-05-08 21:06:20|1363.51|1359.51|1363.67|1359.67|1363.67|1359.67|1363.01|1359.01|30
1620507990000|2021-05-08 21:06:30|1363.68|1359.68|1363.5|1359.5|1363.71|1359.71|1363.43|1359.43|24
1620508000000|2021-05-08 21:06:40|1363.53|1359.53|1364.69|1360.69|1364.74|1360.74|1363.53|1359.53|32
1620508010000|2021-05-08 21:06:50|1364.68|1360.68|1364.58|1360.58|1364.7|1360.7|1364.56|1360.56|25
1620508020000|2021-05-08 21:07:00|1364.49|1360.49|1363.84|1359.84|1364.59|1360.59|1363.74|1359.74|31
1620508030000|2021-05-08 21:07:10|1363.73|1359.73|1363.14|1359.14|1363.83|1359.83|1363.04|1359.04|39
1620508040000|2021-05-08 21:07:20|1363.24|1359.24|1362.49|1358.49|1363.24|1359.24|1362.47|1358.47|35
1620508050000|2021-05-08 21:07:30|1362.5|1358.5|1361.82|1357.82|1362.93|1358.93|1361.82|1357.82|36
1620508060000|2021-05-08 21:07:40|1361.8|1357.8|1360.43|1356.43|1361.8|1357.8|1360.43|1356.43|26
1620508070000|2021-05-08 21:07:50|1360.38|1356.38|1358.87|1354.87|1360.38|1356.38|1358.61|1354.61|24
1620508080000|2021-05-08 21:08:00|1358.92|1354.92|1359.82|1355.82|1360.41|1356.41|1358.92|1354.92|34
1620508090000|2021-05-08 21:08:10|1359.87|1355.87|1360.01|1356.01|1360.27|1356.27|1359.66|1355.66|30
1620508100000|2021-05-08 21:08:20|1360.02|1356.02|1360.5|1356.5|1360.68|1356.68|1359.92|1355.92|29
1620508110000|2021-05-08 21:08:30|1360.56|1356.56|1360.6|1356.6|1360.78|1356.78|1360.55|1356.55|28
1620508120000|2021-05-08 21:08:40|1360.59|1356.59|1360.48|1356.48|1360.71|1356.71|1360.23|1356.23|31
1620508130000|2021-05-08 21:08:50|1360.41|1356.41|1361.16|1357.16|1361.82|1357.82|1360.41|1356.41|36
1620508140000|2021-05-08 21:09:00|1361.17|1357.17|1360.56|1356.56|1361.17|1357.17|1360.56|1356.56|30
1620508150000|2021-05-08 21:09:10|1360.62|1356.62|1360.27|1356.27|1361.07|1357.07|1360.14|1356.14|35
1620508160000|2021-05-08 21:09:20|1360.31|1356.31|1361.52|1357.52|1361.52|1357.52|1360.26|1356.26|33
1620508170000|2021-05-08 21:09:30|1361.53|1357.53|1362.06|1358.06|1362.17|1358.17|1361.45|1357.45|29
1620508180000|2021-05-08 21:09:40|1362.08|1358.08|1363.2|1359.2|1363.21|1359.21|1362.08|1358.08|27
1620508190000|2021-05-08 21:09:50|1363.26|1359.26|1363.26|1359.26|1363.37|1359.37|1362.84|1358.84|34
1620508200000|2021-05-08 21:10:00|1363.27|1359.27|1363.49|1359.49|1363.5|1359.5|1363.14|1359.14|22
1620508210000|2021-05-08 21:10:10|1363.48|1359.48|1362.69|1358.69|1363.49|1359.49|1362.62|1358.62|29
1620508220000|2021-05-08 21:10:20|1362.81|1358.81|1362.77|1358.77|1362.81|1358.81|1362.71|1358.71|16
1620508230000|2021-05-08 21:10:30|1362.72|1358.72|1363.51|1359.51|1363.64|1359.64|1362.71|1358.71|32
1620508240000|2021-05-08 21:10:40|1363.52|1359.52|1363.23|1359.23|1363.53|1359.53|1363.22|1359.22|26
1620508250000|2021-05-08 21:10:50|1363.26|1359.26|1363.39|1359.39|1363.41|1359.41|1363.19|1359.19|31
1620508260000|2021-05-08 21:11:00|1363.37|1359.37|1363.29|1359.29|1363.39|1359.39|1363.18|1359.18|22
1620508270000|2021-05-08 21:11:10|1363.28|1359.28|1364.29|1360.29|1364.29|1360.29|1363.28|1359.28|30
1620508280000|2021-05-08 21:11:20|1364.17|1360.17|1364.36|1360.36|1364.44|1360.44|1364.07|1360.07|28
1620508290000|2021-05-08 21:11:30|1364.19|1360.19|1365.12|1361.12|1365.24|1361.24|1364.19|1360.19|20
1620508300000|2021-05-08 21:11:40|1365.1|1361.1|1365.82|1361.82|1365.83|1361.83|1365.03|1361.03|33
1620508310000|2021-05-08 21:11:50|1365.65|1361.65|1366.05|1362.05|1366.05|1362.05|1365.65|1361.65|21
1620508320000|2021-05-08 21:12:00|1365.99|1361.99|1365.75|1361.75|1366.08|1362.08|1365.51|1361.51|23
1620508330000|2021-05-08 21:12:10|1365.82|1361.82|1365.29|1361.29|1365.82|1361.82|1365.21|1361.21|31
1620508340000|2021-05-08 21:12:20|1365.31|1361.31|1365.18|1361.18|1365.31|1361.31|1364.79|1360.79|30
1620508350000|2021-05-08 21:12:30|1365.17|1361.17|1365.4|1361.4|1365.73|1361.73|1365.17|1361.17|32
1620508360000|2021-05-08 21:12:40|1365.41|1361.41|1364.85|1360.85|1365.41|1361.41|1364.84|1360.84|28
1620508370000|2021-05-08 21:12:50|1364.91|1360.91|1365.03|1361.03|1365.15|1361.15|1364.83|1360.83|28
1620508380000|2021-05-08 21:13:00|1365.07|1361.07|1364.93|1360.93|1365.13|1361.13|1364.92|1360.92|29
1620508390000|2021-05-08 21:13:10|1364.95|1360.95|1364.77|1360.77|1365.01|1361.01|1364.72|1360.72|35
1620508400000|2021-05-08 21:13:20|1364.75|1360.75|1364.95|1360.95|1365|1361|1364.68|1360.68|35
1620508410000|2021-05-08 21:13:30|1364.94|1360.94|1365.95|1361.95|1366.01|1362.01|1364.94|1360.94|32
1620508420000|2021-05-08 21:13:40|1366.03|1362.03|1365.73|1361.73|1366.03|1362.03|1365.62|1361.62|26
1620508430000|2021-05-08 21:13:50|1365.63|1361.63|1365.77|1361.77|1366.08|1362.08|1365.63|1361.63|27
1620508440000|2021-05-08 21:14:00|1365.69|1361.69|1365.82|1361.82|1365.9|1361.9|1365.46|1361.46|30
1620508450000|2021-05-08 21:14:10|1365.81|1361.81|1365.74|1361.74|1365.85|1361.85|1365.67|1361.67|30
1620508460000|2021-05-08 21:14:20|1365.75|1361.75|1365.65|1361.65|1365.75|1361.75|1365.56|1361.56|27
1620508470000|2021-05-08 21:14:30|1365.56|1361.56|1365.6|1361.6|1365.7|1361.7|1365.37|1361.37|20
1620508480000|2021-05-08 21:14:40|1365.44|1361.44|1365.76|1361.76|1365.78|1361.78|1365.44|1361.44|24
1620508490000|2021-05-08 21:14:50|1365.69|1361.69|1365.82|1361.82|1365.87|1361.87|1365.65|1361.65|23
1620508500000|2021-05-08 21:15:00|1365.8|1361.8|1365.81|1361.81|1365.89|1361.89|1365.79|1361.79|31
1620508510000|2021-05-08 21:15:10|1365.8|1361.8|1365.76|1361.76|1365.88|1361.88|1365.59|1361.59|29
1620508520000|2021-05-08 21:15:20|1365.74|1361.74|1365.73|1361.73|1365.76|1361.76|1365.66|1361.66|27
1620508530000|2021-05-08 21:15:30|1365.79|1361.79|1365.83|1361.83|1365.97|1361.97|1365.72|1361.72|22
1620508540000|2021-05-08 21:15:40|1365.84|1361.84|1365.39|1361.39|1365.85|1361.85|1365.27|1361.27|27
1620508550000|2021-05-08 21:15:50|1365.45|1361.45|1365.02|1361.02|1365.52|1361.52|1365|1361|34
1620508560000|2021-05-08 21:16:00|1365.01|1361.01|1365.64|1361.64|1365.71|1361.71|1364.98|1360.98|20
1620508570000|2021-05-08 21:16:10|1365.7|1361.7|1365.79|1361.79|1365.82|1361.82|1365.52|1361.52|32
1620508580000|2021-05-08 21:16:20|1365.78|1361.78|1365.83|1361.83|1365.87|1361.87|1365.64|1361.64|36
1620508590000|2021-05-08 21:16:30|1365.81|1361.81|1365.95|1361.95|1366.16|1362.16|1365.81|1361.81|30
1620508600000|2021-05-08 21:16:40|1366.2|1362.2|1367.74|1363.74|1367.74|1363.74|1365.96|1361.96|27
1620508610000|2021-05-08 21:16:50|1367.75|1363.75|1367.16|1363.16|1367.94|1363.94|1367.05|1363.05|23
1620508620000|2021-05-08 21:17:00|1367.17|1363.17|1367.15|1363.15|1367.23|1363.23|1367.13|1363.13|26
1620508630000|2021-05-08 21:17:10|1367.14|1363.14|1368.07|1364.07|1368.1|1364.1|1367.05|1363.05|29
1620508640000|2021-05-08 21:17:20|1368.13|1364.13|1368.43|1364.43|1368.59|1364.59|1367.85|1363.85|33
1620508650000|2021-05-08 21:17:30|1367.86|1363.86|1367.71|1363.71|1367.94|1363.94|1367.57|1363.57|28
1620508660000|2021-05-08 21:17:40|1367.7|1363.7|1367.51|1363.51|1367.77|1363.77|1367.48|1363.48|25
1620508670000|2021-05-08 21:17:50|1367.53|1363.53|1367.72|1363.72|1367.72|1363.72|1367.45|1363.45|20
1620508680000|2021-05-08 21:18:00|1367.88|1363.88|1368.17|1364.17|1368.17|1364.17|1367.67|1363.67|37
1620508690000|2021-05-08 21:18:10|1368.18|1364.18|1368.18|1364.18|1368.27|1364.27|1368.02|1364.02|23
1620508700000|2021-05-08 21:18:20|1368.05|1364.05|1368.02|1364.02|1368.21|1364.21|1367.95|1363.95|20
1620508710000|2021-05-08 21:18:30|1367.96|1363.96|1367.98|1363.98|1368.04|1364.04|1367.81|1363.81|19
1620508720000|2021-05-08 21:18:40|1367.99|1363.99|1367.85|1363.85|1368.11|1364.11|1367.83|1363.83|31
1620508730000|2021-05-08 21:18:50|1367.94|1363.94|1367.66|1363.66|1367.94|1363.94|1367.63|1363.63|30
1620508740000|2021-05-08 21:19:00|1367.67|1363.67|1367.74|1363.74|1367.74|1363.74|1367.57|1363.57|29
1620508750000|2021-05-08 21:19:10|1367.75|1363.75|1367.76|1363.76|1367.77|1363.77|1367.63|1363.63|20
1620508760000|2021-05-08 21:19:20|1367.73|1363.73|1367.48|1363.48|1367.76|1363.76|1367.48|1363.48|28
1620508770000|2021-05-08 21:19:30|1367.5|1363.5|1367.21|1363.21|1367.53|1363.53|1367.12|1363.12|23
1620508780000|2021-05-08 21:19:40|1367.2|1363.2|1367.07|1363.07|1367.22|1363.22|1367.07|1363.07|16
1620508790000|2021-05-08 21:19:50|1367.08|1363.08|1366.79|1362.79|1367.09|1363.09|1366.77|1362.77|19
1620508800000|2021-05-08 21:20:00|1366.82|1362.82|1367.12|1363.12|1367.28|1363.28|1366.8|1362.8|33
1620508810000|2021-05-08 21:20:10|1367.1|1363.1|1366.89|1362.89|1367.1|1363.1|1366.85|1362.85|26
1620508820000|2021-05-08 21:20:20|1366.92|1362.92|1366.07|1362.07|1366.96|1362.96|1366.07|1362.07|34
1620508830000|2021-05-08 21:20:30|1366.06|1362.06|1366.02|1362.02|1366.07|1362.07|1365.7|1361.7|11
1620508840000|2021-05-08 21:20:40|1365.99|1361.99|1366.44|1362.44|1366.44|1362.44|1365.99|1361.99|30
1620508850000|2021-05-08 21:20:50|1366.34|1362.34|1365.44|1361.44|1366.34|1362.34|1365.44|1361.44|26
1620508860000|2021-05-08 21:21:00|1365.42|1361.42|1365.31|1361.31|1365.42|1361.42|1365.29|1361.29|17
1620508870000|2021-05-08 21:21:10|1365.29|1361.29|1364.86|1360.86|1365.29|1361.29|1364.86|1360.86|14
1620508880000|2021-05-08 21:21:20|1364.87|1360.87|1364.35|1360.35|1364.89|1360.89|1364.34|1360.34|17
1620508890000|2021-05-08 21:21:30|1364.36|1360.36|1364.27|1360.27|1364.37|1360.37|1364.27|1360.27|14
1620508900000|2021-05-08 21:21:40|1364.28|1360.28|1364.21|1360.21|1364.28|1360.28|1364.2|1360.2|9
1620508910000|2021-05-08 21:21:50|1364.2|1360.2|1364.14|1360.14|1364.21|1360.21|1364.11|1360.11|11
1620508920000|2021-05-08 21:22:00|1364.15|1360.15|1363.74|1359.74|1364.29|1360.29|1363.73|1359.73|14
1620508930000|2021-05-08 21:22:10|1363.73|1359.73|1363.62|1359.62|1363.8|1359.8|1363.62|1359.62|19
1620508940000|2021-05-08 21:22:20|1363.63|1359.63|1363.74|1359.74|1363.78|1359.78|1363.63|1359.63|13
1620508950000|2021-05-08 21:22:30|1363.75|1359.75|1363.73|1359.73|1363.75|1359.75|1363.59|1359.59|17
1620508960000|2021-05-08 21:22:40|1363.74|1359.74|1363.74|1359.74|1363.87|1359.87|1363.71|1359.71|16
1620508970000|2021-05-08 21:22:50|1363.76|1359.76|1363.74|1359.74|1364|1360|1363.7|1359.7|25
1620508980000|2021-05-08 21:23:00|1363.69|1359.69|1363.83|1359.83|1364.03|1360.03|1363.65|1359.65|26
1620508990000|2021-05-08 21:23:10|1363.84|1359.84|1363.85|1359.85|1364.34|1360.34|1363.68|1359.68|16
1620509000000|2021-05-08 21:23:20|1363.86|1359.86|1365.17|1361.17|1365.19|1361.19|1363.69|1359.69|28
1620509010000|2021-05-08 21:23:30|1365.18|1361.18|1365.1|1361.1|1365.34|1361.34|1365.06|1361.06|24
1620509020000|2021-05-08 21:23:40|1365.01|1361.01|1365.25|1361.25|1365.31|1361.31|1365.01|1361.01|23
1620509030000|2021-05-08 21:23:50|1365.26|1361.26|1366.98|1362.98|1367.03|1363.03|1365.19|1361.19|16
1620509040000|2021-05-08 21:24:00|1366.99|1362.99|1367.25|1363.25|1367.46|1363.46|1366.98|1362.98|25
1620509050000|2021-05-08 21:24:10|1366.95|1362.95|1368.27|1364.27|1368.32|1364.32|1366.95|1362.95|24
1620509060000|2021-05-08 21:24:20|1368.07|1364.07|1368.16|1364.16|1368.31|1364.31|1368.07|1364.07|13
1620509070000|2021-05-08 21:24:30|1368.27|1364.27|1368.36|1364.36|1368.58|1364.58|1368.26|1364.26|14
1620509080000|2021-05-08 21:24:40|1368.34|1364.34|1368.85|1364.85|1368.92|1364.92|1368.34|1364.34|14
1620509090000|2021-05-08 21:24:50|1369.03|1365.03|1368.84|1364.84|1369.07|1365.07|1368.84|1364.84|12
1620509100000|2021-05-08 21:25:00|1368.92|1364.92|1369.69|1365.69|1369.69|1365.69|1368.84|1364.84|13
1620509110000|2021-05-08 21:25:10|1369.74|1365.74|1369.89|1365.89|1369.98|1365.98|1369.72|1365.72|22
1620509120000|2021-05-08 21:25:20|1369.9|1365.9|1369.87|1365.87|1369.98|1365.98|1369.8|1365.8|12
1620509130000|2021-05-08 21:25:30|1369.88|1365.88|1370.7|1366.7|1370.7|1366.7|1369.88|1365.88|9
1620509140000|2021-05-08 21:25:40|1370.71|1366.71|1370.8|1366.8|1370.8|1366.8|1370.7|1366.7|7
1620509150000|2021-05-08 21:25:50|1370.82|1366.82|1371.09|1367.09|1371.09|1367.09|1370.8|1366.8|12
1620509160000|2021-05-08 21:26:00|1371.1|1367.1|1370.84|1366.84|1371.16|1367.16|1370.84|1366.84|14
1620509170000|2021-05-08 21:26:10|1370.83|1366.83|1370.68|1366.68|1370.85|1366.85|1370.68|1366.68|16
1620509180000|2021-05-08 21:26:20|1370.64|1366.64|1370.99|1366.99|1370.99|1366.99|1370.63|1366.63|25
1620509190000|2021-05-08 21:26:30|1370.88|1366.88|1371.1|1367.1|1371.2|1367.2|1370.88|1366.88|27
1620509200000|2021-05-08 21:26:40|1371.09|1367.09|1371.16|1367.16|1371.16|1367.16|1371.06|1367.06|19
1620509210000|2021-05-08 21:26:50|1371.07|1367.07|1370.69|1366.69|1371.17|1367.17|1370.66|1366.66|24
1620509220000|2021-05-08 21:27:00|1370.68|1366.68|1370.92|1366.92|1371.18|1367.18|1370.68|1366.68|28
1620509230000|2021-05-08 21:27:10|1371|1367|1371.73|1367.73|1371.73|1367.73|1370.89|1366.89|24
1620509240000|2021-05-08 21:27:20|1371.67|1367.67|1371.74|1367.74|1371.74|1367.74|1371.65|1367.65|10
1620509250000|2021-05-08 21:27:30|1371.75|1367.75|1372.06|1368.06|1372.1|1368.1|1371.75|1367.75|17
1620509260000|2021-05-08 21:27:40|1372.11|1368.11|1372.14|1368.14|1372.18|1368.18|1372.11|1368.11|9
1620509270000|2021-05-08 21:27:50|1372.11|1368.11|1372.41|1368.41|1372.41|1368.41|1372.11|1368.11|16
1620509280000|2021-05-08 21:28:00|1372.42|1368.42|1372.9|1368.9|1372.9|1368.9|1372.41|1368.41|22
1620509290000|2021-05-08 21:28:10|1372.92|1368.92|1372.71|1368.71|1372.94|1368.94|1372.66|1368.66|12
1620509300000|2021-05-08 21:28:20|1372.72|1368.72|1373.13|1369.13|1373.13|1369.13|1372.72|1368.72|16
1620509310000|2021-05-08 21:28:30|1373.14|1369.14|1373.43|1369.43|1373.58|1369.58|1373.14|1369.14|20
1620509320000|2021-05-08 21:28:40|1373.42|1369.42|1373.74|1369.74|1373.74|1369.74|1373.42|1369.42|13
1620509330000|2021-05-08 21:28:50|1373.7|1369.7|1373.97|1369.97|1373.97|1369.97|1373.7|1369.7|5
1620509340000|2021-05-08 21:29:00|1373.15|1369.15|1373.18|1369.18|1373.24|1369.24|1373.12|1369.12|20
1620509350000|2021-05-08 21:29:10|1373.2|1369.2|1373.35|1369.35|1373.38|1369.38|1373.06|1369.06|18
1620509360000|2021-05-08 21:29:20|1373.36|1369.36|1372.5|1368.5|1373.36|1369.36|1372.49|1368.49|26
1620509370000|2021-05-08 21:29:30|1372.55|1368.55|1371.9|1367.9|1372.69|1368.69|1371.88|1367.88|21
1620509380000|2021-05-08 21:29:40|1371.85|1367.85|1370.87|1366.87|1371.85|1367.85|1370.87|1366.87|15
1620509390000|2021-05-08 21:29:50|1370.84|1366.84|1369.93|1365.93|1370.94|1366.94|1369.92|1365.92|13
1620509400000|2021-05-08 21:30:00|1369.8|1365.8|1369.78|1365.78|1369.8|1365.8|1369.77|1365.77|5
1620509410000|2021-05-08 21:30:10|1369.79|1365.79|1370.22|1366.22|1370.44|1366.44|1369.79|1365.79|10
1620509420000|2021-05-08 21:30:20|1370.26|1366.26|1370.8|1366.8|1370.8|1366.8|1370.2|1366.2|22
1620509430000|2021-05-08 21:30:30|1370.79|1366.79|1371.2|1367.2|1371.2|1367.2|1370.66|1366.66|16
1620509440000|2021-05-08 21:30:40|1371.21|1367.21|1371.7|1367.7|1371.71|1367.71|1371.13|1367.13|13
1620509450000|2021-05-08 21:30:50|1371.73|1367.73|1373.26|1369.26|1373.27|1369.27|1371.6|1367.6|26
1620509460000|2021-05-08 21:31:00|1373.25|1369.25|1373.19|1369.19|1373.37|1369.37|1372.87|1368.87|20
1620509470000|2021-05-08 21:31:10|1373.21|1369.21|1372.85|1368.85|1373.62|1369.62|1372.8|1368.8|21
1620509480000|2021-05-08 21:31:20|1372.86|1368.86|1373.37|1369.37|1373.43|1369.43|1372.86|1368.86|27
1620509490000|2021-05-08 21:31:30|1373.38|1369.38|1374.98|1370.98|1374.99|1370.99|1373.2|1369.2|22
1620509500000|2021-05-08 21:31:40|1374.93|1370.93|1375.01|1371.01|1375.01|1371.01|1374.82|1370.82|11
1620509510000|2021-05-08 21:31:50|1375.02|1371.02|1375.03|1371.03|1375.07|1371.07|1375.01|1371.01|10
1620509520000|2021-05-08 21:32:00|1375.07|1371.07|1375.15|1371.15|1375.2|1371.2|1375.07|1371.07|9
1620509530000|2021-05-08 21:32:10|1375.12|1371.12|1375.14|1371.14|1375.16|1371.16|1375.12|1371.12|12
1620509540000|2021-05-08 21:32:20|1375.13|1371.13|1375.17|1371.17|1375.17|1371.17|1375.13|1371.13|5
1620509550000|2021-05-08 21:32:30|1375.18|1371.18|1377.75|1373.75|1377.75|1373.75|1375.16|1371.16|23
1620509560000|2021-05-08 21:32:40|1377.7|1373.7|1380.11|1376.11|1380.11|1376.11|1377.7|1373.7|26
1620509570000|2021-05-08 21:32:50|1380.02|1376.02|1380.42|1376.42|1380.44|1376.44|1380.02|1376.02|23
1620509580000|2021-05-08 21:33:00|1380.44|1376.44|1380.46|1376.46|1380.46|1376.46|1380.4|1376.4|16
1620509590000|2021-05-08 21:33:10|1380.45|1376.45|1380.22|1376.22|1380.51|1376.51|1380.2|1376.2|14
1620509600000|2021-05-08 21:33:20|1380.25|1376.25|1379.53|1375.53|1380.25|1376.25|1379.37|1375.37|30
1620509610000|2021-05-08 21:33:30|1379.43|1375.43|1378.22|1374.22|1379.46|1375.46|1378.19|1374.19|33
1620509620000|2021-05-08 21:33:40|1378.21|1374.21|1377.46|1373.46|1378.21|1374.21|1377.44|1373.44|29
1620509630000|2021-05-08 21:33:50|1377.28|1373.28|1377.31|1373.31|1377.33|1373.33|1377.25|1373.25|17
1620509640000|2021-05-08 21:34:00|1377.28|1373.28|1377.26|1373.26|1377.33|1373.33|1377.26|1373.26|22
1620509650000|2021-05-08 21:34:10|1377.27|1373.27|1377.59|1373.59|1377.59|1373.59|1377.22|1373.22|19
1620509660000|2021-05-08 21:34:20|1377.76|1373.76|1377.86|1373.86|1378.07|1374.07|1377.74|1373.74|26
1620509670000|2021-05-08 21:34:30|1377.85|1373.85|1377.73|1373.73|1377.98|1373.98|1377.43|1373.43|27
1620509680000|2021-05-08 21:34:40|1377.71|1373.71|1377.5|1373.5|1377.73|1373.73|1377.31|1373.31|21
1620509690000|2021-05-08 21:34:50|1377.51|1373.51|1377.67|1373.67|1378.04|1374.04|1377.32|1373.32|27
1620509700000|2021-05-08 21:35:00|1377.68|1373.68|1377.66|1373.66|1377.68|1373.68|1377.64|1373.64|18
1620509710000|2021-05-08 21:35:10|1377.65|1373.65|1377.81|1373.81|1377.81|1373.81|1377.58|1373.58|19
1620509720000|2021-05-08 21:35:20|1377.84|1373.84|1377.81|1373.81|1377.85|1373.85|1377.8|1373.8|19
1620509730000|2021-05-08 21:35:30|1377.79|1373.79|1378.46|1374.46|1378.46|1374.46|1377.77|1373.77|12
1620509740000|2021-05-08 21:35:40|1378.75|1374.75|1378.79|1374.79|1378.82|1374.82|1378.75|1374.75|8
1620509750000|2021-05-08 21:35:50|1378.78|1374.78|1378.63|1374.63|1378.78|1374.78|1378.55|1374.55|16
1620509760000|2021-05-08 21:36:00|1378.62|1374.62|1378.12|1374.12|1378.66|1374.66|1378.12|1374.12|18
1620509770000|2021-05-08 21:36:10|1378.05|1374.05|1376.68|1372.68|1378.14|1374.14|1376.68|1372.68|23
1620509780000|2021-05-08 21:36:20|1376.7|1372.7|1375.86|1371.86|1376.73|1372.73|1375.78|1371.78|21
1620509790000|2021-05-08 21:36:30|1375.87|1371.87|1376.06|1372.06|1376.06|1372.06|1375.87|1371.87|19
1620509800000|2021-05-08 21:36:40|1376.04|1372.04|1375.78|1371.78|1376.05|1372.05|1375.78|1371.78|18
1620509810000|2021-05-08 21:36:50|1375.77|1371.77|1374.9|1370.9|1375.84|1371.84|1374.9|1370.9|18
1620509820000|2021-05-08 21:37:00|1374.93|1370.93|1374.07|1370.07|1374.93|1370.93|1374.04|1370.04|28
1620509830000|2021-05-08 21:37:10|1374.08|1370.08|1373.91|1369.91|1374.08|1370.08|1373.88|1369.88|11
1620509840000|2021-05-08 21:37:20|1373.92|1369.92|1371.43|1367.43|1373.93|1369.93|1371.41|1367.41|22
1620509850000|2021-05-08 21:37:30|1371.42|1367.42|1370.42|1366.42|1371.47|1367.47|1370.41|1366.41|24
1620509860000|2021-05-08 21:37:40|1370.62|1366.62|1370.47|1366.47|1370.87|1366.87|1370.09|1366.09|23
1620509870000|2021-05-08 21:37:50|1370.46|1366.46|1370.32|1366.32|1370.47|1366.47|1370.31|1366.31|13
1620509880000|2021-05-08 21:38:00|1370.31|1366.31|1370.3|1366.3|1370.31|1366.31|1370.27|1366.27|5
1620509890000|2021-05-08 21:38:10|1370.29|1366.29|1370.58|1366.58|1370.58|1366.58|1370.29|1366.29|14
1620509900000|2021-05-08 21:38:20|1370.55|1366.55|1370.85|1366.85|1370.85|1366.85|1370.55|1366.55|7
1620509910000|2021-05-08 21:38:30|1370.86|1366.86|1370.84|1366.84|1370.86|1366.86|1370.84|1366.84|12
1620509920000|2021-05-08 21:38:40|1370.59|1366.59|1370.6|1366.6|1370.74|1366.74|1370.59|1366.59|8
1620509930000|2021-05-08 21:38:50|1370.59|1366.59|1370.54|1366.54|1370.73|1366.73|1370.54|1366.54|14
1620509940000|2021-05-08 21:39:00|1370.66|1366.66|1370.66|1366.66|1370.66|1366.66|1370.54|1366.54|3
1620509950000|2021-05-08 21:39:10|1370.62|1366.62|1370.5|1366.5|1370.62|1366.62|1370.5|1366.5|7
1620509960000|2021-05-08 21:39:20|1370.55|1366.55|1370.7|1366.7|1370.72|1366.72|1370.55|1366.55|12
1620509970000|2021-05-08 21:39:30|1370.68|1366.68|1370.5|1366.5|1370.71|1366.71|1370.4|1366.4|15
1620509980000|2021-05-08 21:39:40|1370.52|1366.52|1370.38|1366.38|1370.55|1366.55|1370.38|1366.38|10
1620509990000|2021-05-08 21:39:50|1370.3|1366.3|1370.19|1366.19|1370.43|1366.43|1370.12|1366.12|15
1620510000000|2021-05-08 21:40:00|1370.13|1366.13|1370.1|1366.1|1370.22|1366.22|1370.09|1366.09|17
1620510010000|2021-05-08 21:40:10|1370.09|1366.09|1369.39|1365.39|1370.18|1366.18|1369.39|1365.39|29
1620510020000|2021-05-08 21:40:20|1369.37|1365.37|1368.29|1364.29|1369.38|1365.38|1368.29|1364.29|18
1620510030000|2021-05-08 21:40:30|1368.26|1364.26|1367.77|1363.77|1368.26|1364.26|1367.75|1363.75|28
1620510040000|2021-05-08 21:40:40|1367.78|1363.78|1367.76|1363.76|1367.8|1363.8|1367.76|1363.76|13
1620510050000|2021-05-08 21:40:50|1367.77|1363.77|1367.79|1363.79|1367.8|1363.8|1367.69|1363.69|15
1620510060000|2021-05-08 21:41:00|1367.66|1363.66|1367.74|1363.74|1367.81|1363.81|1367.62|1363.62|13
1620510070000|2021-05-08 21:41:10|1367.73|1363.73|1368.82|1364.82|1369.01|1365.01|1367.73|1363.73|28
1620510080000|2021-05-08 21:41:20|1368.81|1364.81|1368.81|1364.81|1368.82|1364.82|1368.79|1364.79|8
1620510090000|2021-05-08 21:41:30|1368.9|1364.9|1369.65|1365.65|1369.65|1365.65|1368.61|1364.61|19
1620510100000|2021-05-08 21:41:40|1369.66|1365.66|1371.11|1367.11|1371.11|1367.11|1369.52|1365.52|24
1620510110000|2021-05-08 21:41:50|1371.12|1367.12|1371.89|1367.89|1371.9|1367.9|1371.12|1367.12|14
1620510120000|2021-05-08 21:42:00|1371.9|1367.9|1372.08|1368.08|1372.18|1368.18|1371.9|1367.9|12
1620510130000|2021-05-08 21:42:10|1372.09|1368.09|1372.14|1368.14|1372.2|1368.2|1372.08|1368.08|7
1620510140000|2021-05-08 21:42:20|1372.11|1368.11|1371.91|1367.91|1372.14|1368.14|1371.82|1367.82|16
1620510150000|2021-05-08 21:42:30|1371.9|1367.9|1371.81|1367.81|1372.24|1368.24|1371.8|1367.8|24
1620510160000|2021-05-08 21:42:40|1371.83|1367.83|1371.73|1367.73|1371.83|1367.83|1371.67|1367.67|19
1620510170000|2021-05-08 21:42:50|1371.57|1367.57|1371.56|1367.56|1371.69|1367.69|1371.51|1367.51|10
1620510180000|2021-05-08 21:43:00|1371.54|1367.54|1371.35|1367.35|1371.62|1367.62|1371.26|1367.26|23
1620510190000|2021-05-08 21:43:10|1371.33|1367.33|1369.66|1365.66|1371.34|1367.34|1369.63|1365.63|22
1620510200000|2021-05-08 21:43:20|1369.61|1365.61|1369.19|1365.19|1369.61|1365.61|1369.19|1365.19|26
1620510210000|2021-05-08 21:43:30|1369.25|1365.25|1368|1364|1369.35|1365.35|1367.9|1363.9|22
1620510220000|2021-05-08 21:43:40|1368.03|1364.03|1368.06|1364.06|1368.11|1364.11|1367.78|1363.78|25
1620510230000|2021-05-08 21:43:50|1368.05|1364.05|1368.26|1364.26|1368.26|1364.26|1368.05|1364.05|17
1620510240000|2021-05-08 21:44:00|1368.29|1364.29|1367.49|1363.49|1368.41|1364.41|1367.47|1363.47|16
1620510250000|2021-05-08 21:44:10|1367.48|1363.48|1367.54|1363.54|1367.56|1363.56|1367.48|1363.48|10
1620510260000|2021-05-08 21:44:20|1367.55|1363.55|1367.83|1363.83|1367.93|1363.93|1367.52|1363.52|14
1620510270000|2021-05-08 21:44:30|1367.91|1363.91|1367.81|1363.81|1368.27|1364.27|1367.76|1363.76|14
1620510280000|2021-05-08 21:44:40|1367.76|1363.76|1368.33|1364.33|1368.48|1364.48|1367.76|1363.76|18
1620510290000|2021-05-08 21:44:50|1368.32|1364.32|1368.46|1364.46|1368.48|1364.48|1368.32|1364.32|6
1620510300000|2021-05-08 21:45:00|1368.47|1364.47|1368.19|1364.19|1368.47|1364.47|1368.17|1364.17|9
1620510310000|2021-05-08 21:45:10|1368.2|1364.2|1368.26|1364.26|1368.33|1364.33|1368.17|1364.17|20
1620510320000|2021-05-08 21:45:20|1368.3|1364.3|1368.56|1364.56|1368.6|1364.6|1368.3|1364.3|13
1620510330000|2021-05-08 21:45:30|1368.49|1364.49|1369.36|1365.36|1369.36|1365.36|1368.49|1364.49|30
1620510340000|2021-05-08 21:45:40|1369.2|1365.2|1370|1366|1370.02|1366.02|1369.2|1365.2|14
1620510350000|2021-05-08 21:45:50|1370.05|1366.05|1370.65|1366.65|1370.72|1366.72|1369.29|1365.29|17
1620510360000|2021-05-08 21:46:00|1370.66|1366.66|1370.64|1366.64|1370.69|1366.69|1370.39|1366.39|17
1620510370000|2021-05-08 21:46:10|1370.63|1366.63|1370.45|1366.45|1370.64|1366.64|1370.45|1366.45|10
1620510380000|2021-05-08 21:46:20|1370.43|1366.43|1370.62|1366.62|1370.79|1366.79|1370.21|1366.21|28
1620510390000|2021-05-08 21:46:30|1370.6|1366.6|1370.61|1366.61|1370.67|1366.67|1370.6|1366.6|17
1620510400000|2021-05-08 21:46:40|1370.62|1366.62|1370.22|1366.22|1370.63|1366.63|1370.22|1366.22|9
1620510410000|2021-05-08 21:46:50|1370.23|1366.23|1370.26|1366.26|1370.27|1366.27|1370.23|1366.23|8
1620510420000|2021-05-08 21:47:00|1370.25|1366.25|1369.83|1365.83|1370.42|1366.42|1369.83|1365.83|35
1620510430000|2021-05-08 21:47:10|1369.84|1365.84|1369.11|1365.11|1369.84|1365.84|1369.11|1365.11|19
1620510440000|2021-05-08 21:47:20|1369.13|1365.13|1368.14|1364.14|1369.13|1365.13|1368.1|1364.1|31
1620510450000|2021-05-08 21:47:30|1368.15|1364.15|1367.82|1363.82|1368.15|1364.15|1367.82|1363.82|20
1620510460000|2021-05-08 21:47:40|1367.85|1363.85|1367.88|1363.88|1368.05|1364.05|1367.85|1363.85|19
1620510470000|2021-05-08 21:47:50|1367.91|1363.91|1367.91|1363.91|1368.17|1364.17|1367.86|1363.86|13
1620510480000|2021-05-08 21:48:00|1367.93|1363.93|1367.87|1363.87|1367.93|1363.93|1367.75|1363.75|13
1620510490000|2021-05-08 21:48:10|1367.79|1363.79|1367.32|1363.32|1367.88|1363.88|1367.3|1363.3|22
1620510500000|2021-05-08 21:48:20|1367.35|1363.35|1366.83|1362.83|1367.35|1363.35|1366.83|1362.83|23
1620510510000|2021-05-08 21:48:30|1366.84|1362.84|1366.74|1362.74|1366.86|1362.86|1366.73|1362.73|18
1620510520000|2021-05-08 21:48:40|1366.76|1362.76|1366.35|1362.35|1366.86|1362.86|1366.35|1362.35|29
1620510530000|2021-05-08 21:48:50|1366.37|1362.37|1366.39|1362.39|1366.39|1362.39|1366.34|1362.34|7
1620510540000|2021-05-08 21:49:00|1366.38|1362.38|1366.4|1362.4|1366.45|1362.45|1366.36|1362.36|20
1620510550000|2021-05-08 21:49:10|1366.41|1362.41|1366.65|1362.65|1366.73|1362.73|1366.39|1362.39|22
1620510560000|2021-05-08 21:49:20|1366.66|1362.66|1366.55|1362.55|1366.69|1362.69|1366.46|1362.46|12
1620510570000|2021-05-08 21:49:30|1366.54|1362.54|1366.58|1362.58|1366.62|1362.62|1366.54|1362.54|15
1620510580000|2021-05-08 21:49:40|1366.57|1362.57|1366.83|1362.83|1366.87|1362.87|1366.53|1362.53|15
1620510590000|2021-05-08 21:49:50|1366.82|1362.82|1366.84|1362.84|1366.94|1362.94|1366.82|1362.82|18
1620510600000|2021-05-08 21:50:00|1366.86|1362.86|1366.82|1362.82|1366.87|1362.87|1366.74|1362.74|11
1620510610000|2021-05-08 21:50:10|1366.74|1362.74|1366.81|1362.81|1366.81|1362.81|1366.71|1362.71|16
1620510620000|2021-05-08 21:50:20|1366.83|1362.83|1366.56|1362.56|1366.85|1362.85|1366.56|1362.56|10
1620510630000|2021-05-08 21:50:30|1366.5|1362.5|1366.96|1362.96|1367.08|1363.08|1366.24|1362.24|34
1620510640000|2021-05-08 21:50:40|1366.97|1362.97|1367.47|1363.47|1367.49|1363.49|1366.97|1362.97|23
1620510650000|2021-05-08 21:50:50|1367.42|1363.42|1366.88|1362.88|1367.42|1363.42|1366.83|1362.83|27
1620510660000|2021-05-08 21:51:00|1366.83|1362.83|1366.82|1362.82|1366.95|1362.95|1366.65|1362.65|31
1620510670000|2021-05-08 21:51:10|1366.83|1362.83|1366.72|1362.72|1366.84|1362.84|1366.68|1362.68|13
1620510680000|2021-05-08 21:51:20|1366.7|1362.7|1366.27|1362.27|1366.7|1362.7|1366.27|1362.27|13
1620510690000|2021-05-08 21:51:30|1366.28|1362.28|1366.23|1362.23|1366.3|1362.3|1366.23|1362.23|6
1620510700000|2021-05-08 21:51:40|1366.18|1362.18|1366.22|1362.22|1366.25|1362.25|1366.18|1362.18|17
1620510710000|2021-05-08 21:51:50|1366.23|1362.23|1366.2|1362.2|1366.23|1362.23|1366.2|1362.2|7
1620510720000|2021-05-08 21:52:00|1366.29|1362.29|1366.16|1362.16|1366.29|1362.29|1366.16|1362.16|6
1620510730000|2021-05-08 21:52:10|1366.14|1362.14|1366.12|1362.12|1366.22|1362.22|1366.12|1362.12|21
1620510740000|2021-05-08 21:52:20|1366.15|1362.15|1366.05|1362.05|1366.15|1362.15|1365.81|1361.81|21
1620510750000|2021-05-08 21:52:30|1366.07|1362.07|1365.9|1361.9|1366.07|1362.07|1365.88|1361.88|15
1620510760000|2021-05-08 21:52:40|1365.91|1361.91|1365.86|1361.86|1365.91|1361.91|1365.86|1361.86|6
1620510770000|2021-05-08 21:52:50|1365.81|1361.81|1365.43|1361.43|1365.87|1361.87|1365.43|1361.43|29
1620510780000|2021-05-08 21:53:00|1365.44|1361.44|1364.87|1360.87|1365.44|1361.44|1364.87|1360.87|24
1620510790000|2021-05-08 21:53:10|1364.89|1360.89|1365.94|1361.94|1365.94|1361.94|1364.89|1360.89|24
1620510800000|2021-05-08 21:53:20|1366.02|1362.02|1365.8|1361.8|1366.06|1362.06|1365.61|1361.61|27
1620510810000|2021-05-08 21:53:30|1365.78|1361.78|1365.61|1361.61|1366.07|1362.07|1365.47|1361.47|25
1620510820000|2021-05-08 21:53:40|1365.59|1361.59|1365.7|1361.7|1365.81|1361.81|1365.5|1361.5|19
1620510830000|2021-05-08 21:53:50|1365.69|1361.69|1366.17|1362.17|1366.19|1362.19|1365.68|1361.68|9
1620510840000|2021-05-08 21:54:00|1366.18|1362.18|1366.92|1362.92|1367.21|1363.21|1366.18|1362.18|26
1620510850000|2021-05-08 21:54:10|1366.81|1362.81|1368.45|1364.45|1368.51|1364.51|1366.78|1362.78|21
1620510860000|2021-05-08 21:54:20|1368.33|1364.33|1369.46|1365.46|1369.67|1365.67|1368.33|1364.33|30
1620510870000|2021-05-08 21:54:30|1369.65|1365.65|1369.05|1365.05|1369.83|1365.83|1369.05|1365.05|26
1620510880000|2021-05-08 21:54:40|1369.12|1365.12|1368.22|1364.22|1369.18|1365.18|1368.22|1364.22|23
1620510890000|2021-05-08 21:54:50|1368.76|1364.76|1368.73|1364.73|1368.87|1364.87|1368.73|1364.73|13
1620510900000|2021-05-08 21:55:00|1368.74|1364.74|1368.86|1364.86|1368.91|1364.91|1368.74|1364.74|26
1620510910000|2021-05-08 21:55:10|1368.81|1364.81|1368.23|1364.23|1368.81|1364.81|1368|1364|26
1620510920000|2021-05-08 21:55:20|1368.22|1364.22|1367.2|1363.2|1368.22|1364.22|1367.2|1363.2|25
1620510930000|2021-05-08 21:55:30|1367.15|1363.15|1365.63|1361.63|1367.15|1363.15|1365.62|1361.62|33
1620510940000|2021-05-08 21:55:40|1365.58|1361.58|1365.22|1361.22|1365.76|1361.76|1365.05|1361.05|31
1620510950000|2021-05-08 21:55:50|1365.21|1361.21|1364.14|1360.14|1365.21|1361.21|1364.14|1360.14|18
1620510960000|2021-05-08 21:56:00|1364.12|1360.12|1364.25|1360.25|1364.33|1360.33|1364.1|1360.1|29
1620510970000|2021-05-08 21:56:10|1364.22|1360.22|1364.03|1360.03|1364.23|1360.23|1363.88|1359.88|22
1620510980000|2021-05-08 21:56:20|1364.02|1360.02|1364.03|1360.03|1364.03|1360.03|1363.96|1359.96|15
1620510990000|2021-05-08 21:56:30|1364.02|1360.02|1364.57|1360.57|1364.59|1360.59|1363.98|1359.98|18
1620511000000|2021-05-08 21:56:40|1364.58|1360.58|1364.57|1360.57|1364.58|1360.58|1364.51|1360.51|16
1620511010000|2021-05-08 21:56:50|1364.52|1360.52|1365.31|1361.31|1365.42|1361.42|1364.52|1360.52|30
1620511020000|2021-05-08 21:57:00|1365.32|1361.32|1364.57|1360.57|1365.7|1361.7|1364.54|1360.54|26
1620511030000|2021-05-08 21:57:10|1364.58|1360.58|1364.43|1360.43|1364.58|1360.58|1364.43|1360.43|22
1620511040000|2021-05-08 21:57:20|1364.42|1360.42|1363.67|1359.67|1364.57|1360.57|1363.65|1359.65|25
1620511050000|2021-05-08 21:57:30|1363.65|1359.65|1362.18|1358.18|1363.65|1359.65|1362.18|1358.18|32
1620511060000|2021-05-08 21:57:40|1362.2|1358.2|1362.01|1358.01|1362.21|1358.21|1361.94|1357.94|18
1620511070000|2021-05-08 21:57:50|1361.8|1357.8|1360.31|1356.31|1361.8|1357.8|1360.31|1356.31|27
1620511080000|2021-05-08 21:58:00|1360.33|1356.33|1360.46|1356.46|1360.54|1356.54|1360.22|1356.22|35
1620511090000|2021-05-08 21:58:10|1360.41|1356.41|1359.41|1355.41|1360.57|1356.57|1359.37|1355.37|26
1620511100000|2021-05-08 21:58:20|1359.37|1355.37|1359.53|1355.53|1359.53|1355.53|1359.1|1355.1|27
1620511110000|2021-05-08 21:58:30|1359.49|1355.49|1359.82|1355.82|1360.2|1356.2|1359.49|1355.49|25
1620511120000|2021-05-08 21:58:40|1359.74|1355.74|1360.13|1356.13|1360.23|1356.23|1359.74|1355.74|23
1620511130000|2021-05-08 21:58:50|1360.15|1356.15|1360.33|1356.33|1360.35|1356.35|1360.03|1356.03|23
1620511140000|2021-05-08 21:59:00|1360.32|1356.32|1359.99|1355.99|1360.32|1356.32|1359.94|1355.94|18
1620511150000|2021-05-08 21:59:10|1359.98|1355.98|1359.83|1355.83|1359.98|1355.98|1359.83|1355.83|10
1620511160000|2021-05-08 21:59:20|1359.88|1355.88|1359.74|1355.74|1359.88|1355.88|1359.69|1355.69|15
1620511170000|2021-05-08 21:59:30|1359.81|1355.81|1360.11|1356.11|1360.27|1356.27|1359.76|1355.76|27
1620511180000|2021-05-08 21:59:40|1360.15|1356.15|1360.29|1356.29|1360.29|1356.29|1360.1|1356.1|22
1620511190000|2021-05-08 21:59:50|1360.28|1356.28|1360.38|1356.38|1360.42|1356.42|1360.14|1356.14|7
1620511200000|2021-05-08 22:00:00|1360.31|1356.31|1360.87|1356.87|1361.21|1357.21|1360.27|1356.27|23
1620511210000|2021-05-08 22:00:10|1360.85|1356.85|1361.03|1357.03|1361.03|1357.03|1360.61|1356.61|16
1620511220000|2021-05-08 22:00:20|1360.93|1356.93|1361.28|1357.28|1361.28|1357.28|1360.93|1356.93|9
1620511230000|2021-05-08 22:00:30|1361.27|1357.27|1361.26|1357.26|1361.32|1357.32|1361.14|1357.14|20
1620511240000|2021-05-08 22:00:40|1361.25|1357.25|1361.2|1357.2|1361.25|1357.25|1361.03|1357.03|8
1620511260000|2021-05-08 22:01:00|1361.28|1357.28|1361.29|1357.29|1361.49|1357.49|1361.28|1357.28|9
1620511270000|2021-05-08 22:01:10|1361.28|1357.28|1361.36|1357.36|1361.41|1357.41|1361.28|1357.28|18
1620511280000|2021-05-08 22:01:20|1361.59|1357.59|1361.5|1357.5|1361.59|1357.59|1361.36|1357.36|13
1620511290000|2021-05-08 22:01:30|1361.55|1357.55|1361.8|1357.8|1361.84|1357.84|1361.46|1357.46|17
1620511300000|2021-05-08 22:01:40|1361.83|1357.83|1361.77|1357.77|1361.89|1357.89|1361.77|1357.77|16
1620511310000|2021-05-08 22:01:50|1361.86|1357.86|1362.01|1358.01|1362.05|1358.05|1361.77|1357.77|20
1620511320000|2021-05-08 22:02:00|1361.95|1357.95|1362.13|1358.13|1362.13|1358.13|1361.8|1357.8|16
1620511330000|2021-05-08 22:02:10|1362.11|1358.11|1362.58|1358.58|1362.58|1358.58|1362.04|1358.04|23
1620511340000|2021-05-08 22:02:20|1362.57|1358.57|1362.52|1358.52|1362.58|1358.58|1362.22|1358.22|15
1620511350000|2021-05-08 22:02:30|1362.53|1358.53|1362.55|1358.55|1362.62|1358.62|1362.39|1358.39|14
1620511360000|2021-05-08 22:02:40|1362.45|1358.45|1362.17|1358.17|1362.45|1358.45|1361.96|1357.96|22
1620511370000|2021-05-08 22:02:50|1362.1|1358.1|1361.91|1357.91|1362.1|1358.1|1361.91|1357.91|13
1620511380000|2021-05-08 22:03:00|1361.9|1357.9|1359.8|1355.8|1361.9|1357.9|1359.78|1355.78|27
1620511390000|2021-05-08 22:03:10|1359.82|1355.82|1359.51|1355.51|1359.82|1355.82|1359.04|1355.04|33
1620511400000|2021-05-08 22:03:20|1359.46|1355.46|1358.79|1354.79|1359.64|1355.64|1358.79|1354.79|30
1620511410000|2021-05-08 22:03:30|1358.75|1354.75|1358.73|1354.73|1358.87|1354.87|1358.68|1354.68|31
1620511420000|2021-05-08 22:03:40|1358.74|1354.74|1357.28|1353.28|1358.74|1354.74|1357.25|1353.25|35
1620511430000|2021-05-08 22:03:50|1357.16|1353.16|1356.69|1352.69|1357.21|1353.21|1356.68|1352.68|28
1620511440000|2021-05-08 22:04:00|1356.72|1352.72|1357.94|1353.94|1357.94|1353.94|1356.65|1352.65|25
1620511450000|2021-05-08 22:04:10|1357.82|1353.82|1357.83|1353.83|1357.95|1353.95|1357.77|1353.77|23
1620511460000|2021-05-08 22:04:20|1357.79|1353.79|1358.46|1354.46|1358.46|1354.46|1357.72|1353.72|27
1620511470000|2021-05-08 22:04:30|1358.61|1354.61|1359.93|1355.93|1360.1|1356.1|1358.46|1354.46|34
1620511480000|2021-05-08 22:04:40|1359.82|1355.82|1360.56|1356.56|1360.67|1356.67|1359.79|1355.79|34
1620511490000|2021-05-08 22:04:50|1360.54|1356.54|1360.36|1356.36|1360.75|1356.75|1360.34|1356.34|21
1620511500000|2021-05-08 22:05:00|1360.35|1356.35|1359.43|1355.43|1360.35|1356.35|1359.43|1355.43|31
1620511510000|2021-05-08 22:05:10|1359.45|1355.45|1359.27|1355.27|1359.48|1355.48|1359.24|1355.24|23
1620511520000|2021-05-08 22:05:20|1359.29|1355.29|1357.5|1353.5|1359.36|1355.36|1357.49|1353.49|17
1620511530000|2021-05-08 22:05:30|1357.52|1353.52|1357.83|1353.83|1357.83|1353.83|1357.52|1353.52|25
1620511540000|2021-05-08 22:05:40|1357.9|1353.9|1357.88|1353.88|1357.9|1353.9|1357.78|1353.78|14
1620511550000|2021-05-08 22:05:50|1357.92|1353.92|1360.46|1356.46|1360.46|1356.46|1357.75|1353.75|28
1620511560000|2021-05-08 22:06:00|1360.81|1356.81|1359.73|1355.73|1360.88|1356.88|1359.73|1355.73|31
1620511570000|2021-05-08 22:06:10|1359.76|1355.76|1357.94|1353.94|1359.76|1355.76|1357.27|1353.27|33
1620511580000|2021-05-08 22:06:20|1357.93|1353.93|1358.29|1354.29|1358.29|1354.29|1357.73|1353.73|24
1620511590000|2021-05-08 22:06:30|1358.31|1354.31|1357.76|1353.76|1358.31|1354.31|1357.72|1353.72|29
1620511600000|2021-05-08 22:06:40|1357.91|1353.91|1357.72|1353.72|1358.11|1354.11|1357.71|1353.71|25
1620511610000|2021-05-08 22:06:50|1357.71|1353.71|1357.89|1353.89|1357.96|1353.96|1357.38|1353.38|23
1620511620000|2021-05-08 22:07:00|1357.7|1353.7|1357.34|1353.34|1357.82|1353.82|1357.33|1353.33|24
1620511630000|2021-05-08 22:07:10|1357.43|1353.43|1358.82|1354.82|1359.16|1355.16|1357.43|1353.43|26
1620511640000|2021-05-08 22:07:20|1358.34|1354.34|1357.24|1353.24|1358.34|1354.34|1357.24|1353.24|33
1620511650000|2021-05-08 22:07:30|1357.31|1353.31|1358.79|1354.79|1359.07|1355.07|1357.23|1353.23|33
1620511660000|2021-05-08 22:07:40|1358.8|1354.8|1358.73|1354.73|1359.06|1355.06|1358.52|1354.52|38
1620511670000|2021-05-08 22:07:50|1358.75|1354.75|1358.7|1354.7|1358.79|1354.79|1358.53|1354.53|29
1620511680000|2021-05-08 22:08:00|1358.74|1354.74|1357.73|1353.73|1358.84|1354.84|1357.73|1353.73|27
1620511690000|2021-05-08 22:08:10|1357.75|1353.75|1358.36|1354.36|1358.73|1354.73|1357.75|1353.75|31
1620511700000|2021-05-08 22:08:20|1358.35|1354.35|1358.39|1354.39|1358.43|1354.43|1358.33|1354.33|22
1620511710000|2021-05-08 22:08:30|1358.4|1354.4|1358.38|1354.38|1358.48|1354.48|1358.11|1354.11|24
1620511720000|2021-05-08 22:08:40|1358.37|1354.37|1358.62|1354.62|1358.74|1354.74|1358.02|1354.02|25
1620511730000|2021-05-08 22:08:50|1358.6|1354.6|1357.65|1353.65|1358.6|1354.6|1357.65|1353.65|25
1620511740000|2021-05-08 22:09:00|1357.69|1353.69|1357.56|1353.56|1357.9|1353.9|1357.52|1353.52|23
1620511750000|2021-05-08 22:09:10|1357.57|1353.57|1358.19|1354.19|1358.38|1354.38|1357.56|1353.56|15
1620511760000|2021-05-08 22:09:20|1358.36|1354.36|1357.99|1353.99|1358.53|1354.53|1357.95|1353.95|19
1620511770000|2021-05-08 22:09:30|1357.98|1353.98|1357.47|1353.47|1358.14|1354.14|1357.25|1353.25|32
1620511780000|2021-05-08 22:09:40|1357.44|1353.44|1357.37|1353.37|1357.53|1353.53|1357.2|1353.2|23
1620511790000|2021-05-08 22:09:50|1357.36|1353.36|1357.74|1353.74|1357.74|1353.74|1356.77|1352.77|28
1620511800000|2021-05-08 22:10:00|1358.02|1354.02|1358.09|1354.09|1358.27|1354.27|1357.79|1353.79|29
1620511810000|2021-05-08 22:10:10|1358.08|1354.08|1357.58|1353.58|1358.08|1354.08|1357.41|1353.41|28
1620511820000|2021-05-08 22:10:20|1357.65|1353.65|1357.3|1353.3|1357.65|1353.65|1357.29|1353.29|29
1620511830000|2021-05-08 22:10:30|1357.33|1353.33|1357.32|1353.32|1357.54|1353.54|1357.27|1353.27|26
1620511840000|2021-05-08 22:10:40|1357.33|1353.33|1357.4|1353.4|1357.42|1353.42|1357.32|1353.32|13
1620511850000|2021-05-08 22:10:50|1357.39|1353.39|1356.4|1352.4|1357.41|1353.41|1356.4|1352.4|27
1620511860000|2021-05-08 22:11:00|1356.37|1352.37|1356.38|1352.38|1356.49|1352.49|1356.33|1352.33|20
1620511870000|2021-05-08 22:11:10|1356.39|1352.39|1355.38|1351.38|1356.39|1352.39|1355.38|1351.38|24
1620511880000|2021-05-08 22:11:20|1355.37|1351.37|1354.85|1350.85|1355.41|1351.41|1354.75|1350.75|26
1620511890000|2021-05-08 22:11:30|1354.83|1350.83|1354.47|1350.47|1354.92|1350.92|1354.43|1350.43|26
1620511900000|2021-05-08 22:11:40|1354.48|1350.48|1353.99|1349.99|1354.52|1350.52|1353.98|1349.98|19
1620511910000|2021-05-08 22:11:50|1353.98|1349.98|1353.69|1349.69|1353.98|1349.98|1353.59|1349.59|25
1620511920000|2021-05-08 22:12:00|1353.65|1349.65|1353.5|1349.5|1354.96|1350.96|1353.5|1349.5|27
1620511930000|2021-05-08 22:12:10|1353.43|1349.43|1353.78|1349.78|1354.33|1350.33|1353.33|1349.33|35
1620511940000|2021-05-08 22:12:20|1353.93|1349.93|1354.11|1350.11|1354.12|1350.12|1353.7|1349.7|29
1620511950000|2021-05-08 22:12:30|1353.93|1349.93|1354.56|1350.56|1354.65|1350.65|1353.93|1349.93|27
1620511960000|2021-05-08 22:12:40|1354.5|1350.5|1354.91|1350.91|1355.05|1351.05|1354.38|1350.38|27
1620511970000|2021-05-08 22:12:50|1354.93|1350.93|1354.82|1350.82|1354.93|1350.93|1354.54|1350.54|28
1620511980000|2021-05-08 22:13:00|1354.76|1350.76|1355.04|1351.04|1355.04|1351.04|1354.65|1350.65|31
1620511990000|2021-05-08 22:13:10|1355.02|1351.02|1355.12|1351.12|1355.15|1351.15|1354.93|1350.93|21
1620512000000|2021-05-08 22:13:20|1355.13|1351.13|1355.11|1351.11|1355.22|1351.22|1355.04|1351.04|23
1620512010000|2021-05-08 22:13:30|1355.12|1351.12|1355.1|1351.1|1355.25|1351.25|1355.1|1351.1|21
1620512020000|2021-05-08 22:13:40|1355.19|1351.19|1355.73|1351.73|1355.88|1351.88|1355.1|1351.1|23
1620512030000|2021-05-08 22:13:50|1355.72|1351.72|1355.36|1351.36|1355.94|1351.94|1355.16|1351.16|20
1620512040000|2021-05-08 22:14:00|1355.35|1351.35|1355.27|1351.27|1355.35|1351.35|1355.25|1351.25|17
1620512050000|2021-05-08 22:14:10|1355.29|1351.29|1355.37|1351.37|1355.53|1351.53|1355.26|1351.26|20
1620512060000|2021-05-08 22:14:20|1355.42|1351.42|1355.13|1351.13|1355.42|1351.42|1355.08|1351.08|14
1620512070000|2021-05-08 22:14:30|1355.11|1351.11|1354.92|1350.92|1355.11|1351.11|1354.64|1350.64|33
1620512080000|2021-05-08 22:14:40|1354.91|1350.91|1354.92|1350.92|1355.09|1351.09|1354.8|1350.8|31
1620512090000|2021-05-08 22:14:50|1354.83|1350.83|1355.08|1351.08|1355.08|1351.08|1354.75|1350.75|27
1620512100000|2021-05-08 22:15:00|1355.11|1351.11|1355.67|1351.67|1355.77|1351.77|1354.99|1350.99|28
1620512110000|2021-05-08 22:15:10|1355.68|1351.68|1357.79|1353.79|1358.2|1354.2|1355.68|1351.68|34
1620512120000|2021-05-08 22:15:20|1357.43|1353.43|1357.37|1353.37|1357.49|1353.49|1356.93|1352.93|33
1620512130000|2021-05-08 22:15:30|1357.39|1353.39|1357.54|1353.54|1357.68|1353.68|1357.36|1353.36|26
1620512140000|2021-05-08 22:15:40|1357.53|1353.53|1359.99|1355.99|1359.99|1355.99|1357.45|1353.45|26
1620512150000|2021-05-08 22:15:50|1359.98|1355.98|1359.96|1355.96|1360.08|1356.08|1359.87|1355.87|28
1620512160000|2021-05-08 22:16:00|1359.92|1355.92|1360.49|1356.49|1360.51|1356.51|1359.92|1355.92|26
1620512170000|2021-05-08 22:16:10|1360.5|1356.5|1361.62|1357.62|1362.16|1358.16|1360.46|1356.46|35
1620512180000|2021-05-08 22:16:20|1361.55|1357.55|1364.79|1360.79|1364.79|1360.79|1361.24|1357.24|35
1620512190000|2021-05-08 22:16:30|1364.77|1360.77|1365.13|1361.13|1365.13|1361.13|1363.08|1359.08|34
1620512200000|2021-05-08 22:16:40|1365.17|1361.17|1366.49|1362.49|1366.6|1362.6|1365.09|1361.09|24
1620512210000|2021-05-08 22:16:50|1366.46|1362.46|1366.72|1362.72|1366.75|1362.75|1366.45|1362.45|15
1620512220000|2021-05-08 22:17:00|1366.74|1362.74|1366.85|1362.85|1367.09|1363.09|1366.62|1362.62|31
1620512230000|2021-05-08 22:17:10|1366.84|1362.84|1366.76|1362.76|1366.88|1362.88|1366.71|1362.71|23
1620512240000|2021-05-08 22:17:20|1366.75|1362.75|1367.69|1363.69|1367.7|1363.7|1366.69|1362.69|25
1620512250000|2021-05-08 22:17:30|1367.72|1363.72|1367.99|1363.99|1368.15|1364.15|1367.55|1363.55|34
1620512260000|2021-05-08 22:17:40|1367.98|1363.98|1368.64|1364.64|1369.07|1365.07|1367.98|1363.98|32
1620512270000|2021-05-08 22:17:50|1368.68|1364.68|1370.72|1366.72|1370.72|1366.72|1368.65|1364.65|29
1620512280000|2021-05-08 22:18:00|1370.65|1366.65|1372.13|1368.13|1372.13|1368.13|1370.65|1366.65|29
1620512290000|2021-05-08 22:18:10|1372.15|1368.15|1373.21|1369.21|1373.45|1369.45|1372.14|1368.14|28
1620512300000|2021-05-08 22:18:20|1373.28|1369.28|1372.14|1368.14|1373.51|1369.51|1371.96|1367.96|37
1620512310000|2021-05-08 22:18:30|1372.13|1368.13|1372.25|1368.25|1372.42|1368.42|1371.98|1367.98|32
1620512320000|2021-05-08 22:18:40|1372.18|1368.18|1371.67|1367.67|1372.44|1368.44|1371.67|1367.67|26
1620512330000|2021-05-08 22:18:50|1371.66|1367.66|1372.49|1368.49|1372.66|1368.66|1371.66|1367.66|27
1620512340000|2021-05-08 22:19:00|1372.45|1368.45|1372.19|1368.19|1372.45|1368.45|1371.95|1367.95|26
1620512350000|2021-05-08 22:19:10|1372.17|1368.17|1371.87|1367.87|1372.17|1368.17|1371.83|1367.83|17
1620512360000|2021-05-08 22:19:20|1371.92|1367.92|1371.89|1367.89|1371.96|1367.96|1371.77|1367.77|23
1620512370000|2021-05-08 22:19:30|1371.88|1367.88|1370.6|1366.6|1371.88|1367.88|1370.55|1366.55|28
1620512380000|2021-05-08 22:19:40|1370.61|1366.61|1370.4|1366.4|1370.68|1366.68|1370.4|1366.4|24
1620512390000|2021-05-08 22:19:50|1370.53|1366.53|1369.83|1365.83|1370.53|1366.53|1369.57|1365.57|29
1620512400000|2021-05-08 22:20:00|1369.89|1365.89|1368.92|1364.92|1369.91|1365.91|1368.92|1364.92|35
1620512410000|2021-05-08 22:20:10|1368.99|1364.99|1368.78|1364.78|1368.99|1364.99|1368.76|1364.76|17
1620512420000|2021-05-08 22:20:20|1368.79|1364.79|1369.57|1365.57|1369.66|1365.66|1368.76|1364.76|29
1620512430000|2021-05-08 22:20:30|1369.68|1365.68|1369.62|1365.62|1370.04|1366.04|1369.61|1365.61|24
1620512440000|2021-05-08 22:20:40|1369.59|1365.59|1369.95|1365.95|1370.04|1366.04|1369.43|1365.43|24
1620512450000|2021-05-08 22:20:50|1369.94|1365.94|1371.63|1367.63|1371.63|1367.63|1369.94|1365.94|26
1620512460000|2021-05-08 22:21:00|1371.52|1367.52|1372.21|1368.21|1372.21|1368.21|1371.35|1367.35|17
1620512470000|2021-05-08 22:21:10|1372.27|1368.27|1372.48|1368.48|1372.48|1368.48|1372.26|1368.26|20
1620512480000|2021-05-08 22:21:20|1372.8|1368.8|1373.09|1369.09|1373.25|1369.25|1372.43|1368.43|24
1620512490000|2021-05-08 22:21:30|1373.06|1369.06|1373.28|1369.28|1373.5|1369.5|1372.91|1368.91|24
1620512500000|2021-05-08 22:21:40|1373.29|1369.29|1373.47|1369.47|1373.62|1369.62|1373.28|1369.28|14
1620512510000|2021-05-08 22:21:50|1373.68|1369.68|1373.7|1369.7|1373.75|1369.75|1373.68|1369.68|8
1620512520000|2021-05-08 22:22:00|1373.72|1369.72|1373.86|1369.86|1373.91|1369.91|1373.66|1369.66|9
1620512530000|2021-05-08 22:22:10|1373.93|1369.93|1374.65|1370.65|1374.65|1370.65|1373.93|1369.93|21
1620512540000|2021-05-08 22:22:20|1374.69|1370.69|1375.1|1371.1|1375.11|1371.11|1374.4|1370.4|23
1620512550000|2021-05-08 22:22:30|1375.11|1371.11|1375.16|1371.16|1376.02|1372.02|1374.84|1370.84|21
1620512560000|2021-05-08 22:22:40|1375.18|1371.18|1375.89|1371.89|1375.9|1371.9|1374.89|1370.89|22
1620512570000|2021-05-08 22:22:50|1375.88|1371.88|1375.52|1371.52|1375.9|1371.9|1375.18|1371.18|30
1620512580000|2021-05-08 22:23:00|1375.53|1371.53|1377.79|1373.79|1377.9|1373.9|1375.53|1371.53|24
1620512590000|2021-05-08 22:23:10|1377.62|1373.62|1379.01|1375.01|1379.49|1375.49|1377.62|1373.62|30
1620512600000|2021-05-08 22:23:20|1378.99|1374.99|1379.79|1375.79|1380.09|1376.09|1378.98|1374.98|32
1620512610000|2021-05-08 22:23:30|1379.96|1375.96|1379.75|1375.75|1379.99|1375.99|1379.44|1375.44|29
1620512620000|2021-05-08 22:23:40|1379.8|1375.8|1380.75|1376.75|1380.81|1376.81|1379.73|1375.73|31
1620512630000|2021-05-08 22:23:50|1380.7|1376.7|1380.94|1376.94|1380.94|1376.94|1380.02|1376.02|32
1620512640000|2021-05-08 22:24:00|1380.93|1376.93|1381.36|1377.36|1381.36|1377.36|1380.63|1376.63|30
1620512650000|2021-05-08 22:24:10|1381.4|1377.4|1381.33|1377.33|1381.47|1377.47|1381.25|1377.25|15
1620512660000|2021-05-08 22:24:20|1381.55|1377.55|1382.25|1378.25|1382.36|1378.36|1381.15|1377.15|31
1620512670000|2021-05-08 22:24:30|1382.34|1378.34|1382.49|1378.49|1382.55|1378.55|1382.22|1378.22|22
1620512680000|2021-05-08 22:24:40|1382.47|1378.47|1382.32|1378.32|1382.47|1378.47|1382.32|1378.32|29
1620512690000|2021-05-08 22:24:50|1382.4|1378.4|1382.7|1378.7|1382.73|1378.73|1382.35|1378.35|23
1620512700000|2021-05-08 22:25:00|1382.71|1378.71|1385.69|1381.69|1385.89|1381.89|1382.68|1378.68|33
1620512710000|2021-05-08 22:25:10|1385.67|1381.67|1385.7|1381.7|1386.71|1382.71|1384.97|1380.97|36
1620512720000|2021-05-08 22:25:20|1385.75|1381.75|1387.51|1383.51|1387.58|1383.58|1385.75|1381.75|32
1620512730000|2021-05-08 22:25:30|1387.43|1383.43|1387.43|1383.43|1387.52|1383.52|1386.15|1382.15|32
1620512740000|2021-05-08 22:25:40|1387.47|1383.47|1388.94|1384.94|1389|1385|1387.47|1383.47|36
1620512750000|2021-05-08 22:25:50|1388.88|1384.88|1389.98|1385.98|1390.18|1386.18|1388.77|1384.77|28
1620512760000|2021-05-08 22:26:00|1389.96|1385.96|1390.05|1386.05|1390.22|1386.22|1389.96|1385.96|24
1620512770000|2021-05-08 22:26:10|1389.96|1385.96|1390.98|1386.98|1391.18|1387.18|1389.53|1385.53|32
1620512780000|2021-05-08 22:26:20|1392.08|1388.08|1392.82|1388.82|1392.83|1388.83|1391.99|1387.99|25
1620512790000|2021-05-08 22:26:30|1392.94|1388.94|1393.7|1389.7|1393.77|1389.77|1392.76|1388.76|32
1620512800000|2021-05-08 22:26:40|1393.63|1389.63|1393.45|1389.45|1393.7|1389.7|1393.43|1389.43|18
1620512810000|2021-05-08 22:26:50|1393.48|1389.48|1392.8|1388.8|1393.5|1389.5|1392.7|1388.7|31
1620512820000|2021-05-08 22:27:00|1392.96|1388.96|1390.22|1386.22|1393.02|1389.02|1390.22|1386.22|34
1620512830000|2021-05-08 22:27:10|1390.15|1386.15|1390.73|1386.73|1391.27|1387.27|1390.15|1386.15|35
1620512840000|2021-05-08 22:27:20|1390.7|1386.7|1390.73|1386.73|1391.63|1387.63|1390.58|1386.58|29
1620512850000|2021-05-08 22:27:30|1390.72|1386.72|1390.4|1386.4|1390.84|1386.84|1390.4|1386.4|33
1620512860000|2021-05-08 22:27:40|1390.36|1386.36|1390.59|1386.59|1391.06|1387.06|1389.91|1385.91|35
1620512870000|2021-05-08 22:27:50|1390.73|1386.73|1391.33|1387.33|1391.75|1387.75|1390.61|1386.61|32
1620512880000|2021-05-08 22:28:00|1391.36|1387.36|1391.6|1387.6|1391.74|1387.74|1390.63|1386.63|32
1620512890000|2021-05-08 22:28:10|1391.69|1387.69|1391.84|1387.84|1392.2|1388.2|1391.52|1387.52|29
1620512900000|2021-05-08 22:28:20|1391.85|1387.85|1393.68|1389.68|1393.68|1389.68|1391.85|1387.85|26
1620512910000|2021-05-08 22:28:30|1394.04|1390.04|1393.19|1389.19|1394.18|1390.18|1393.19|1389.19|34
1620512920000|2021-05-08 22:28:40|1393.14|1389.14|1392.56|1388.56|1393.14|1389.14|1391.93|1387.93|34
1620512930000|2021-05-08 22:28:50|1392.42|1388.42|1393.12|1389.12|1393.12|1389.12|1392.04|1388.04|33
1620512940000|2021-05-08 22:29:00|1393.45|1389.45|1396.22|1392.22|1396.24|1392.24|1393.44|1389.44|38
1620512950000|2021-05-08 22:29:10|1396.09|1392.09|1396.75|1392.75|1397.03|1393.03|1395.94|1391.94|35
1620512960000|2021-05-08 22:29:20|1396.65|1392.65|1395.11|1391.11|1396.74|1392.74|1394|1390|36
1620512970000|2021-05-08 22:29:30|1395.18|1391.18|1393.32|1389.32|1395.19|1391.19|1393.29|1389.29|35
1620512980000|2021-05-08 22:29:40|1393.3|1389.3|1393.83|1389.83|1393.87|1389.87|1393.05|1389.05|34
1620512990000|2021-05-08 22:29:50|1393.84|1389.84|1393.53|1389.53|1393.98|1389.98|1393.49|1389.49|23
1620513000000|2021-05-08 22:30:00|1393.45|1389.45|1392.48|1388.48|1393.59|1389.59|1392.28|1388.28|31
1620513010000|2021-05-08 22:30:10|1392.53|1388.53|1392.43|1388.43|1392.95|1388.95|1392.31|1388.31|34
1620513020000|2021-05-08 22:30:20|1392.48|1388.48|1391.38|1387.38|1392.78|1388.78|1391.38|1387.38|27
1620513030000|2021-05-08 22:30:30|1391.34|1387.34|1390.34|1386.34|1391.34|1387.34|1390.34|1386.34|19
1620513040000|2021-05-08 22:30:40|1390.35|1386.35|1390.36|1386.36|1390.58|1386.58|1390.08|1386.08|34
1620513050000|2021-05-08 22:30:50|1390.35|1386.35|1389.56|1385.56|1390.72|1386.72|1389.55|1385.55|32
1620513060000|2021-05-08 22:31:00|1389.54|1385.54|1389.39|1385.39|1389.54|1385.54|1388.08|1384.08|31
1620513070000|2021-05-08 22:31:10|1388.85|1384.85|1387.68|1383.68|1389.06|1385.06|1387.59|1383.59|37
1620513080000|2021-05-08 22:31:20|1387.82|1383.82|1387.45|1383.45|1387.85|1383.85|1387.34|1383.34|34
1620513090000|2021-05-08 22:31:30|1387.44|1383.44|1385.74|1381.74|1387.44|1383.44|1385.54|1381.54|33
1620513100000|2021-05-08 22:31:40|1385.68|1381.68|1385.48|1381.48|1386.01|1382.01|1385.16|1381.16|39
1620513110000|2021-05-08 22:31:50|1385.41|1381.41|1382.99|1378.99|1385.63|1381.63|1382.96|1378.96|36
1620513120000|2021-05-08 22:32:00|1383.16|1379.16|1382.74|1378.74|1383.47|1379.47|1382.38|1378.38|37
1620513130000|2021-05-08 22:32:10|1382.61|1378.61|1383.76|1379.76|1383.76|1379.76|1382.43|1378.43|36
1620513140000|2021-05-08 22:32:20|1383.66|1379.66|1383.62|1379.62|1384.38|1380.38|1383.57|1379.57|32
1620513150000|2021-05-08 22:32:30|1383.6|1379.6|1383.19|1379.19|1383.6|1379.6|1383.12|1379.12|37
1620513160000|2021-05-08 22:32:40|1383.25|1379.25|1382.11|1378.11|1383.25|1379.25|1382.1|1378.1|35
1620513170000|2021-05-08 22:32:50|1382.18|1378.18|1381.36|1377.36|1382.72|1378.72|1381.36|1377.36|37
1620513180000|2021-05-08 22:33:00|1381.4|1377.4|1379.43|1375.43|1381.4|1377.4|1379.43|1375.43|39
1620513190000|2021-05-08 22:33:10|1379.34|1375.34|1378.76|1374.76|1380.17|1376.17|1378.75|1374.75|38
1620513200000|2021-05-08 22:33:20|1378.81|1374.81|1378.26|1374.26|1378.93|1374.93|1378.26|1374.26|36
1620513210000|2021-05-08 22:33:30|1378.02|1374.02|1378.38|1374.38|1378.53|1374.53|1378.02|1374.02|35
1620513220000|2021-05-08 22:33:40|1378.37|1374.37|1381.5|1377.5|1381.56|1377.56|1378.37|1374.37|36
1620513230000|2021-05-08 22:33:50|1380.9|1376.9|1383.19|1379.19|1383.28|1379.28|1380.24|1376.24|35
1620513240000|2021-05-08 22:34:00|1382.81|1378.81|1382.73|1378.73|1382.82|1378.82|1381.44|1377.44|37
1620513250000|2021-05-08 22:34:10|1382.71|1378.71|1382.14|1378.14|1383.33|1379.33|1382.14|1378.14|37
1620513260000|2021-05-08 22:34:20|1382.27|1378.27|1381.14|1377.14|1382.38|1378.38|1380.63|1376.63|39
1620513270000|2021-05-08 22:34:30|1381.17|1377.17|1378.86|1374.86|1381.24|1377.24|1378.86|1374.86|34
1620513280000|2021-05-08 22:34:40|1378.95|1374.95|1378.52|1374.52|1379.07|1375.07|1378.34|1374.34|39
1620513290000|2021-05-08 22:34:50|1378.38|1374.38|1377.73|1373.73|1378.53|1374.53|1377.71|1373.71|36
1620513300000|2021-05-08 22:35:00|1377.71|1373.71|1379.82|1375.82|1380.07|1376.07|1377.36|1373.36|38
1620513310000|2021-05-08 22:35:10|1379.76|1375.76|1378.1|1374.1|1379.76|1375.76|1377.62|1373.62|39
1620513320000|2021-05-08 22:35:20|1378.03|1374.03|1377.02|1373.02|1378.03|1374.03|1376|1372|39
1620513330000|2021-05-08 22:35:30|1377.21|1373.21|1376.98|1372.98|1377.42|1373.42|1376.43|1372.43|40
1620513340000|2021-05-08 22:35:40|1376.99|1372.99|1376.69|1372.69|1377.54|1373.54|1376.68|1372.68|36
1620513350000|2021-05-08 22:35:50|1376.4|1372.4|1376.09|1372.09|1376.66|1372.66|1376.09|1372.09|34
1620513360000|2021-05-08 22:36:00|1376|1372|1378.83|1374.83|1378.83|1374.83|1375.78|1371.78|38
1620513370000|2021-05-08 22:36:10|1378.47|1374.47|1378.74|1374.74|1379.34|1375.34|1378.33|1374.33|36
1620513380000|2021-05-08 22:36:20|1378.6|1374.6|1378|1374|1378.6|1374.6|1377.84|1373.84|37
1620513390000|2021-05-08 22:36:30|1378.08|1374.08|1377.37|1373.37|1378.64|1374.64|1376.68|1372.68|35
1620513400000|2021-05-08 22:36:40|1377.17|1373.17|1375.36|1371.36|1377.86|1373.86|1375.36|1371.36|35
1620513410000|2021-05-08 22:36:50|1375.35|1371.35|1373.95|1369.95|1375.39|1371.39|1373.8|1369.8|36
1620513420000|2021-05-08 22:37:00|1374.27|1370.27|1374.54|1370.54|1375.27|1371.27|1374.11|1370.11|39
1620513430000|2021-05-08 22:37:10|1374.53|1370.53|1374.81|1370.81|1375.04|1371.04|1374.29|1370.29|35
1620513440000|2021-05-08 22:37:20|1374.66|1370.66|1374.43|1370.43|1374.86|1370.86|1373.77|1369.77|38
1620513450000|2021-05-08 22:37:30|1374.55|1370.55|1374.73|1370.73|1374.96|1370.96|1373.87|1369.87|36
1620513460000|2021-05-08 22:37:40|1374.69|1370.69|1374.59|1370.59|1375.07|1371.07|1374.53|1370.53|35
1620513470000|2021-05-08 22:37:50|1374.57|1370.57|1375.22|1371.22|1375.36|1371.36|1374.15|1370.15|32
1620513480000|2021-05-08 22:38:00|1375.48|1371.48|1374.23|1370.23|1376.14|1372.14|1374.2|1370.2|34
1620513490000|2021-05-08 22:38:10|1374.24|1370.24|1374.59|1370.59|1375.26|1371.26|1374.24|1370.24|38
1620513500000|2021-05-08 22:38:20|1374.6|1370.6|1373.72|1369.72|1374.88|1370.88|1373.56|1369.56|35
1620513510000|2021-05-08 22:38:30|1373.68|1369.68|1373.99|1369.99|1374.04|1370.04|1373.51|1369.51|30
1620513520000|2021-05-08 22:38:40|1373.98|1369.98|1373.92|1369.92|1373.98|1369.98|1373.38|1369.38|34
1620513530000|2021-05-08 22:38:50|1373.85|1369.85|1374.26|1370.26|1374.49|1370.49|1373.76|1369.76|33
1620513540000|2021-05-08 22:39:00|1374.21|1370.21|1372.69|1368.69|1374.21|1370.21|1372.69|1368.69|36
1620513550000|2021-05-08 22:39:10|1372.71|1368.71|1372.47|1368.47|1372.91|1368.91|1372.35|1368.35|29
1620513560000|2021-05-08 22:39:20|1372.31|1368.31|1373.75|1369.75|1373.83|1369.83|1371.76|1367.76|32
1620513570000|2021-05-08 22:39:30|1373.77|1369.77|1375.04|1371.04|1375.07|1371.07|1373.58|1369.58|38
1620513580000|2021-05-08 22:39:40|1375.1|1371.1|1375.01|1371.01|1376.36|1372.36|1374.76|1370.76|37
1620513590000|2021-05-08 22:39:50|1374.79|1370.79|1375.31|1371.31|1375.46|1371.46|1374.67|1370.67|37
1620513600000|2021-05-08 22:40:00|1375.3|1371.3|1374.13|1370.13|1375.64|1371.64|1374.03|1370.03|33
1620513610000|2021-05-08 22:40:10|1374.21|1370.21|1374.22|1370.22|1374.51|1370.51|1373.88|1369.88|36
1620513620000|2021-05-08 22:40:20|1374.21|1370.21|1374.31|1370.31|1374.38|1370.38|1373.54|1369.54|34
1620513630000|2021-05-08 22:40:30|1374.32|1370.32|1375.02|1371.02|1375.4|1371.4|1374.16|1370.16|37
1620513640000|2021-05-08 22:40:40|1375.05|1371.05|1374.66|1370.66|1375.07|1371.07|1374.42|1370.42|34
1620513650000|2021-05-08 22:40:50|1374.67|1370.67|1375.92|1371.92|1376.17|1372.17|1374.48|1370.48|30
1620513660000|2021-05-08 22:41:00|1376.38|1372.38|1376.26|1372.26|1376.58|1372.58|1375.96|1371.96|36
1620513670000|2021-05-08 22:41:10|1376.28|1372.28|1376.96|1372.96|1377.35|1373.35|1376.06|1372.06|22
1620513680000|2021-05-08 22:41:20|1376.89|1372.89|1377.39|1373.39|1377.51|1373.51|1376.83|1372.83|29
1620513690000|2021-05-08 22:41:30|1377.23|1373.23|1377.54|1373.54|1377.83|1373.83|1377.23|1373.23|30
1620513700000|2021-05-08 22:41:40|1377.59|1373.59|1377.99|1373.99|1378.34|1374.34|1377.52|1373.52|28
1620513710000|2021-05-08 22:41:50|1377.74|1373.74|1377.59|1373.59|1377.8|1373.8|1377.28|1373.28|35
1620513720000|2021-05-08 22:42:00|1377.61|1373.61|1377.29|1373.29|1377.75|1373.75|1377.05|1373.05|32
1620513730000|2021-05-08 22:42:10|1377.34|1373.34|1377.36|1373.36|1377.67|1373.67|1377.28|1373.28|34
1620513740000|2021-05-08 22:42:20|1377.32|1373.32|1378.61|1374.61|1378.62|1374.62|1377.23|1373.23|40
1620513750000|2021-05-08 22:42:30|1378.51|1374.51|1378.51|1374.51|1378.8|1374.8|1378.4|1374.4|33
1620513760000|2021-05-08 22:42:40|1378.52|1374.52|1381.01|1377.01|1381.01|1377.01|1378.51|1374.51|38
1620513770000|2021-05-08 22:42:50|1381.06|1377.06|1383.42|1379.42|1383.61|1379.61|1381.06|1377.06|39
1620513780000|2021-05-08 22:43:00|1383.41|1379.41|1385.25|1381.25|1385.52|1381.52|1383.41|1379.41|28
1620513790000|2021-05-08 22:43:10|1385.24|1381.24|1385.99|1381.99|1386.07|1382.07|1385.24|1381.24|33
1620513800000|2021-05-08 22:43:20|1385.98|1381.98|1386.2|1382.2|1386.29|1382.29|1385.88|1381.88|28
1620513810000|2021-05-08 22:43:30|1386.21|1382.21|1385.81|1381.81|1386.24|1382.24|1385.73|1381.73|26
1620513820000|2021-05-08 22:43:40|1385.8|1381.8|1385.7|1381.7|1386.31|1382.31|1385.44|1381.44|32
1620513830000|2021-05-08 22:43:50|1385.8|1381.8|1386.41|1382.41|1386.49|1382.49|1385.47|1381.47|29
1620513840000|2021-05-08 22:44:00|1386.42|1382.42|1385.63|1381.63|1386.48|1382.48|1385.63|1381.63|25
1620513850000|2021-05-08 22:44:10|1385.61|1381.61|1385.02|1381.02|1385.67|1381.67|1385.02|1381.02|26
1620513860000|2021-05-08 22:44:20|1385.01|1381.01|1384.7|1380.7|1385.14|1381.14|1384.11|1380.11|38
1620513870000|2021-05-08 22:44:30|1384.69|1380.69|1383.61|1379.61|1384.7|1380.7|1383.61|1379.61|31
1620513880000|2021-05-08 22:44:40|1383.68|1379.68|1382.9|1378.9|1383.83|1379.83|1382.67|1378.67|36
1620513890000|2021-05-08 22:44:50|1382.95|1378.95|1384.88|1380.88|1384.95|1380.95|1382.95|1378.95|38
1620513900000|2021-05-08 22:45:00|1384.8|1380.8|1382.79|1378.79|1384.8|1380.8|1382.74|1378.74|35
1620513910000|2021-05-08 22:45:10|1382.72|1378.72|1382.46|1378.46|1382.75|1378.75|1382.03|1378.03|35
1620513920000|2021-05-08 22:45:20|1382.47|1378.47|1382.41|1378.41|1382.72|1378.72|1382.19|1378.19|34
1620513930000|2021-05-08 22:45:30|1382.37|1378.37|1382.7|1378.7|1382.73|1378.73|1382.35|1378.35|36
1620513940000|2021-05-08 22:45:40|1382.58|1378.58|1382.34|1378.34|1382.7|1378.7|1382.34|1378.34|34
1620513950000|2021-05-08 22:45:50|1382.27|1378.27|1382.02|1378.02|1382.27|1378.27|1381.94|1377.94|37
1620513960000|2021-05-08 22:46:00|1382.06|1378.06|1382.43|1378.43|1382.57|1378.57|1382.06|1378.06|33
1620513970000|2021-05-08 22:46:10|1382.44|1378.44|1382.56|1378.56|1382.65|1378.65|1382.27|1378.27|34
1620513980000|2021-05-08 22:46:20|1382.57|1378.57|1382.23|1378.23|1382.58|1378.58|1382.21|1378.21|32
1620513990000|2021-05-08 22:46:30|1382.21|1378.21|1382.34|1378.34|1382.36|1378.36|1382.07|1378.07|32
1620514000000|2021-05-08 22:46:40|1382.35|1378.35|1381.4|1377.4|1382.35|1378.35|1381.17|1377.17|36
1620514010000|2021-05-08 22:46:50|1381.41|1377.41|1380.63|1376.63|1381.41|1377.41|1380.63|1376.63|25
1620514020000|2021-05-08 22:47:00|1380.58|1376.58|1381.38|1377.38|1381.38|1377.38|1380.3|1376.3|39
1620514030000|2021-05-08 22:47:10|1381.35|1377.35|1381|1377|1381.37|1377.37|1380.84|1376.84|32
1620514040000|2021-05-08 22:47:20|1381.02|1377.02|1381.15|1377.15|1381.3|1377.3|1380.97|1376.97|27
1620514050000|2021-05-08 22:47:30|1381.01|1377.01|1381.04|1377.04|1381.25|1377.25|1381|1377|23
1620514060000|2021-05-08 22:47:40|1380.63|1376.63|1379.94|1375.94|1380.63|1376.63|1379.87|1375.87|39
1620514070000|2021-05-08 22:47:50|1379.93|1375.93|1380.85|1376.85|1380.92|1376.92|1379.89|1375.89|39
1620514080000|2021-05-08 22:48:00|1380.84|1376.84|1380.9|1376.9|1381.13|1377.13|1380.49|1376.49|35
1620514090000|2021-05-08 22:48:10|1380.83|1376.83|1381.65|1377.65|1381.74|1377.74|1380.79|1376.79|34
1620514100000|2021-05-08 22:48:20|1381.59|1377.59|1383.73|1379.73|1383.73|1379.73|1381.59|1377.59|36
1620514110000|2021-05-08 22:48:30|1383.68|1379.68|1385.2|1381.2|1385.21|1381.21|1383.62|1379.62|34
1620514120000|2021-05-08 22:48:40|1385.22|1381.22|1385.04|1381.04|1385.84|1381.84|1384.86|1380.86|35
1620514130000|2021-05-08 22:48:50|1384.89|1380.89|1383.1|1379.1|1384.89|1380.89|1382.62|1378.62|35
1620514140000|2021-05-08 22:49:00|1383.03|1379.03|1383.89|1379.89|1384.17|1380.17|1382.86|1378.86|37
1620514150000|2021-05-08 22:49:10|1383.92|1379.92|1384.02|1380.02|1384.28|1380.28|1383.44|1379.44|34
1620514160000|2021-05-08 22:49:20|1383.73|1379.73|1382.51|1378.51|1383.73|1379.73|1382.51|1378.51|39
1620514170000|2021-05-08 22:49:30|1382.48|1378.48|1383.18|1379.18|1383.44|1379.44|1382.25|1378.25|39
1620514180000|2021-05-08 22:49:40|1383.15|1379.15|1382.52|1378.52|1383.31|1379.31|1382.33|1378.33|37
1620514190000|2021-05-08 22:49:50|1382.49|1378.49|1383.37|1379.37|1383.53|1379.53|1382.49|1378.49|36
1620514200000|2021-05-08 22:50:00|1383.33|1379.33|1382.46|1378.46|1383.33|1379.33|1382.32|1378.32|32
1620514210000|2021-05-08 22:50:10|1382.43|1378.43|1381.54|1377.54|1382.46|1378.46|1381.47|1377.47|31
1620514220000|2021-05-08 22:50:20|1381.59|1377.59|1380.68|1376.68|1381.98|1377.98|1380.6|1376.6|36
1620514230000|2021-05-08 22:50:30|1380.71|1376.71|1380.2|1376.2|1380.84|1376.84|1379.88|1375.88|32
1620514240000|2021-05-08 22:50:40|1380.24|1376.24|1380.77|1376.77|1380.77|1376.77|1380.16|1376.16|36
1620514250000|2021-05-08 22:50:50|1380.76|1376.76|1381.01|1377.01|1381.01|1377.01|1380.71|1376.71|29
1620514260000|2021-05-08 22:51:00|1381.07|1377.07|1380.79|1376.79|1381.16|1377.16|1380.79|1376.79|27
1620514270000|2021-05-08 22:51:10|1380.87|1376.87|1379.98|1375.98|1380.95|1376.95|1379.95|1375.95|33
1620514280000|2021-05-08 22:51:20|1379.95|1375.95|1379.62|1375.62|1380.16|1376.16|1379.62|1375.62|35
1620514290000|2021-05-08 22:51:30|1379.7|1375.7|1378.63|1374.63|1379.81|1375.81|1378.37|1374.37|28
1620514300000|2021-05-08 22:51:40|1378.64|1374.64|1379.38|1375.38|1379.38|1375.38|1378.62|1374.62|30
1620514310000|2021-05-08 22:51:50|1379.48|1375.48|1378.71|1374.71|1379.53|1375.53|1378.71|1374.71|30
1620514320000|2021-05-08 22:52:00|1378.75|1374.75|1378.69|1374.69|1379.02|1375.02|1378.32|1374.32|33
1620514330000|2021-05-08 22:52:10|1378.71|1374.71|1378.95|1374.95|1379.08|1375.08|1378.71|1374.71|36
1620514340000|2021-05-08 22:52:20|1378.96|1374.96|1380.08|1376.08|1380.15|1376.15|1378.96|1374.96|34
1620514350000|2021-05-08 22:52:30|1380.31|1376.31|1383.19|1379.19|1383.83|1379.83|1379.67|1375.67|37
1620514360000|2021-05-08 22:52:40|1383.18|1379.18|1385.76|1381.76|1385.89|1381.89|1383.18|1379.18|30
1620514370000|2021-05-08 22:52:50|1385.84|1381.84|1384.3|1380.3|1385.92|1381.92|1384.3|1380.3|37
1620514380000|2021-05-08 22:53:00|1384.27|1380.27|1384.52|1380.52|1384.61|1380.61|1384.14|1380.14|34
1620514390000|2021-05-08 22:53:10|1384.5|1380.5|1381.99|1377.99|1384.53|1380.53|1381.99|1377.99|36
1620514400000|2021-05-08 22:53:20|1382.11|1378.11|1381.63|1377.63|1382.11|1378.11|1381.19|1377.19|34
1620514410000|2021-05-08 22:53:30|1381.49|1377.49|1382.69|1378.69|1382.69|1378.69|1381.49|1377.49|31
1620514420000|2021-05-08 22:53:40|1382.7|1378.7|1382.21|1378.21|1382.73|1378.73|1382.21|1378.21|29
1620514430000|2021-05-08 22:53:50|1382.2|1378.2|1381.17|1377.17|1382.24|1378.24|1381.03|1377.03|29
1620514440000|2021-05-08 22:54:00|1381.18|1377.18|1382.1|1378.1|1382.17|1378.17|1380.99|1376.99|36
1620514450000|2021-05-08 22:54:10|1382.01|1378.01|1381.64|1377.64|1382.06|1378.06|1381.64|1377.64|39
1620514460000|2021-05-08 22:54:20|1381.7|1377.7|1380.67|1376.67|1381.7|1377.7|1380.63|1376.63|38
1620514470000|2021-05-08 22:54:30|1380.78|1376.78|1380.46|1376.46|1380.88|1376.88|1380.42|1376.42|30
1620514480000|2021-05-08 22:54:40|1380.51|1376.51|1380.02|1376.02|1380.83|1376.83|1379.99|1375.99|34
1620514490000|2021-05-08 22:54:50|1379.87|1375.87|1379.66|1375.66|1379.91|1375.91|1378.52|1374.52|38
1620514500000|2021-05-08 22:55:00|1379.6|1375.6|1379.72|1375.72|1379.83|1375.83|1379.25|1375.25|34
1620514510000|2021-05-08 22:55:10|1379.78|1375.78|1380.38|1376.38|1381.71|1377.71|1379.78|1375.78|39
1620514520000|2021-05-08 22:55:20|1380.36|1376.36|1380.47|1376.47|1380.47|1376.47|1379.98|1375.98|31
1620514530000|2021-05-08 22:55:30|1380.27|1376.27|1379.56|1375.56|1380.27|1376.27|1379.54|1375.54|33
1620514540000|2021-05-08 22:55:40|1379.6|1375.6|1378.15|1374.15|1379.71|1375.71|1378.08|1374.08|38
1620514550000|2021-05-08 22:55:50|1378.13|1374.13|1377.87|1373.87|1378.17|1374.17|1377.85|1373.85|25
1620514560000|2021-05-08 22:56:00|1377.89|1373.89|1377.45|1373.45|1377.89|1373.89|1377.42|1373.42|29
1620514570000|2021-05-08 22:56:10|1377.46|1373.46|1378.82|1374.82|1378.84|1374.84|1377.43|1373.43|36
1620514580000|2021-05-08 22:56:20|1378.81|1374.81|1379.9|1375.9|1379.94|1375.94|1378.66|1374.66|37
1620514590000|2021-05-08 22:56:30|1379.81|1375.81|1381.12|1377.12|1381.12|1377.12|1379.81|1375.81|35
1620514600000|2021-05-08 22:56:40|1381.13|1377.13|1381.06|1377.06|1381.42|1377.42|1380.47|1376.47|35
1620514610000|2021-05-08 22:56:50|1381.41|1377.41|1381.28|1377.28|1381.78|1377.78|1381.2|1377.2|27
1620514620000|2021-05-08 22:57:00|1381.26|1377.26|1382.49|1378.49|1382.63|1378.63|1380.75|1376.75|37
1620514630000|2021-05-08 22:57:10|1382.44|1378.44|1380.88|1376.88|1382.44|1378.44|1380.86|1376.86|37
1620514640000|2021-05-08 22:57:20|1380.91|1376.91|1381.31|1377.31|1381.5|1377.5|1380.91|1376.91|33
1620514650000|2021-05-08 22:57:30|1381.28|1377.28|1381.22|1377.22|1381.48|1377.48|1381.09|1377.09|34
1620514660000|2021-05-08 22:57:40|1381.25|1377.25|1380.86|1376.86|1381.25|1377.25|1380.78|1376.78|30
1620514670000|2021-05-08 22:57:50|1380.85|1376.85|1381.39|1377.39|1381.39|1377.39|1380.84|1376.84|27
1620514680000|2021-05-08 22:58:00|1381.42|1377.42|1381.58|1377.58|1381.96|1377.96|1381.28|1377.28|35
1620514690000|2021-05-08 22:58:10|1381.57|1377.57|1381.12|1377.12|1381.57|1377.57|1381.12|1377.12|33
1620514700000|2021-05-08 22:58:20|1381.17|1377.17|1380.94|1376.94|1381.45|1377.45|1380.94|1376.94|32
1620514710000|2021-05-08 22:58:30|1380.93|1376.93|1380.62|1376.62|1381.21|1377.21|1380.62|1376.62|32
1620514720000|2021-05-08 22:58:40|1380.6|1376.6|1379.7|1375.7|1380.67|1376.67|1379.7|1375.7|34
1620514730000|2021-05-08 22:58:50|1379.69|1375.69|1379.12|1375.12|1379.84|1375.84|1379.11|1375.11|33
1620514740000|2021-05-08 22:59:00|1378.47|1374.47|1377.32|1373.32|1378.47|1374.47|1377.26|1373.26|33
1620514750000|2021-05-08 22:59:10|1377.26|1373.26|1377.32|1373.32|1377.32|1373.32|1376.65|1372.65|31
1620514760000|2021-05-08 22:59:20|1377.34|1373.34|1377.13|1373.13|1377.98|1373.98|1377.13|1373.13|30
1620514770000|2021-05-08 22:59:30|1377.14|1373.14|1376.95|1372.95|1377.14|1373.14|1376.42|1372.42|34
1620514780000|2021-05-08 22:59:40|1376.94|1372.94|1377.24|1373.24|1377.33|1373.33|1376.49|1372.49|33
1620514790000|2021-05-08 22:59:50|1377.21|1373.21|1377.23|1373.23|1377.32|1373.32|1376.55|1372.55|36
1620514800000|2021-05-08 23:00:00|1377.39|1373.39|1376.26|1372.26|1377.42|1373.42|1376.01|1372.01|33
1620514810000|2021-05-08 23:00:10|1376.32|1372.32|1376.34|1372.34|1376.64|1372.64|1376.32|1372.32|35
1620514820000|2021-05-08 23:00:20|1376.62|1372.62|1377.17|1373.17|1377.29|1373.29|1376.47|1372.47|36
1620514830000|2021-05-08 23:00:30|1377.12|1373.12|1376.44|1372.44|1377.17|1373.17|1376.44|1372.44|26
1620514840000|2021-05-08 23:00:40|1376.49|1372.49|1376.87|1372.87|1376.9|1372.9|1376.49|1372.49|19
1620514850000|2021-05-08 23:00:50|1376.86|1372.86|1376.78|1372.78|1376.86|1372.86|1376.58|1372.58|28
1620514860000|2021-05-08 23:01:00|1376.73|1372.73|1376.67|1372.67|1376.81|1372.81|1376.65|1372.65|13
1620514870000|2021-05-08 23:01:10|1376.63|1372.63|1376.71|1372.71|1376.71|1372.71|1376.14|1372.14|28
1620514880000|2021-05-08 23:01:20|1376.72|1372.72|1376.11|1372.11|1376.78|1372.78|1376.11|1372.11|26
1620514890000|2021-05-08 23:01:30|1376.12|1372.12|1376.31|1372.31|1376.31|1372.31|1375.94|1371.94|24
1620514900000|2021-05-08 23:01:40|1376.4|1372.4|1376.77|1372.77|1377.11|1373.11|1376.4|1372.4|34
1620514910000|2021-05-08 23:01:50|1376.78|1372.78|1376.45|1372.45|1376.88|1372.88|1376.25|1372.25|38
1620514920000|2021-05-08 23:02:00|1376.46|1372.46|1378.07|1374.07|1378.68|1374.68|1376.42|1372.42|37
1620514930000|2021-05-08 23:02:10|1378.06|1374.06|1379.15|1375.15|1379.15|1375.15|1377.3|1373.3|33
1620514940000|2021-05-08 23:02:20|1379.37|1375.37|1379.89|1375.89|1379.94|1375.94|1378.98|1374.98|25
1620514950000|2021-05-08 23:02:30|1379.9|1375.9|1380.03|1376.03|1380.81|1376.81|1379.81|1375.81|32
1620514960000|2021-05-08 23:02:40|1379.85|1375.85|1380.19|1376.19|1380.32|1376.32|1379.85|1375.85|26
1620514970000|2021-05-08 23:02:50|1379.73|1375.73|1379.47|1375.47|1380.12|1376.12|1379.16|1375.16|33
1620514980000|2021-05-08 23:03:00|1380.1|1376.1|1382.74|1378.74|1382.75|1378.75|1380.1|1376.1|34
1620514990000|2021-05-08 23:03:10|1382.6|1378.6|1382.61|1378.61|1383.03|1379.03|1382.47|1378.47|29
1620515000000|2021-05-08 23:03:20|1382.62|1378.62|1382.98|1378.98|1382.98|1378.98|1382.62|1378.62|20
1620515010000|2021-05-08 23:03:30|1382.87|1378.87|1381.74|1377.74|1382.96|1378.96|1381.74|1377.74|16
1620515020000|2021-05-08 23:03:40|1381.53|1377.53|1379.47|1375.47|1381.56|1377.56|1379.47|1375.47|39
1620515030000|2021-05-08 23:03:50|1379.5|1375.5|1379.42|1375.42|1379.62|1375.62|1379.34|1375.34|32
1620515040000|2021-05-08 23:04:00|1379.31|1375.31|1379.47|1375.47|1379.89|1375.89|1379.16|1375.16|37
1620515050000|2021-05-08 23:04:10|1379.46|1375.46|1377.39|1373.39|1379.5|1375.5|1377.39|1373.39|35
1620515060000|2021-05-08 23:04:20|1377.38|1373.38|1377.12|1373.12|1377.44|1373.44|1376.42|1372.42|35
1620515070000|2021-05-08 23:04:30|1377.11|1373.11|1376.58|1372.58|1377.11|1373.11|1376.34|1372.34|35
1620515080000|2021-05-08 23:04:40|1376.57|1372.57|1376.39|1372.39|1376.98|1372.98|1376.39|1372.39|34
1620515090000|2021-05-08 23:04:50|1376.38|1372.38|1376.94|1372.94|1376.94|1372.94|1376.37|1372.37|23
1620515100000|2021-05-08 23:05:00|1376.89|1372.89|1377.67|1373.67|1378.24|1374.24|1376.88|1372.88|30
1620515110000|2021-05-08 23:05:10|1377.31|1373.31|1377.75|1373.75|1378.25|1374.25|1377.27|1373.27|33
1620515120000|2021-05-08 23:05:20|1377.66|1373.66|1379.86|1375.86|1380.1|1376.1|1377.66|1373.66|29
1620515130000|2021-05-08 23:05:30|1379.83|1375.83|1381.61|1377.61|1381.61|1377.61|1379.52|1375.52|27
1620515140000|2021-05-08 23:05:40|1381.65|1377.65|1381.92|1377.92|1382.53|1378.53|1381.65|1377.65|35
1620515150000|2021-05-08 23:05:50|1381.71|1377.71|1379.11|1375.11|1381.71|1377.71|1379.11|1375.11|38
1620515160000|2021-05-08 23:06:00|1379.08|1375.08|1380.58|1376.58|1380.68|1376.68|1379.08|1375.08|36
1620515170000|2021-05-08 23:06:10|1380.42|1376.42|1380.95|1376.95|1381.43|1377.43|1380.33|1376.33|37
1620515180000|2021-05-08 23:06:20|1380.31|1376.31|1379.88|1375.88|1380.77|1376.77|1379.61|1375.61|29
1620515190000|2021-05-08 23:06:30|1379.98|1375.98|1381.59|1377.59|1381.59|1377.59|1379.88|1375.88|33
1620515200000|2021-05-08 23:06:40|1381.68|1377.68|1380.54|1376.54|1382.36|1378.36|1380.54|1376.54|35
1620515210000|2021-05-08 23:06:50|1380.55|1376.55|1380.49|1376.49|1380.55|1376.55|1379.93|1375.93|34
1620515220000|2021-05-08 23:07:00|1380.5|1376.5|1380.29|1376.29|1380.51|1376.51|1380.29|1376.29|28
1620515230000|2021-05-08 23:07:10|1380.25|1376.25|1380.71|1376.71|1380.72|1376.72|1379.85|1375.85|34
1620515240000|2021-05-08 23:07:20|1380.7|1376.7|1379.97|1375.97|1380.74|1376.74|1379.71|1375.71|33
1620515250000|2021-05-08 23:07:30|1379.96|1375.96|1379.87|1375.87|1379.96|1375.96|1379.82|1375.82|27
1620515260000|2021-05-08 23:07:40|1379.86|1375.86|1379.83|1375.83|1379.99|1375.99|1379.79|1375.79|26
1620515270000|2021-05-08 23:07:50|1379.95|1375.95|1379.81|1375.81|1380.07|1376.07|1379.81|1375.81|30
1620515280000|2021-05-08 23:08:00|1379.69|1375.69|1379.98|1375.98|1380.03|1376.03|1379.44|1375.44|31
1620515290000|2021-05-08 23:08:10|1379.97|1375.97|1379.32|1375.32|1379.97|1375.97|1379.07|1375.07|30
1620515300000|2021-05-08 23:08:20|1379.29|1375.29|1378.91|1374.91|1379.29|1375.29|1378.84|1374.84|26
1620515310000|2021-05-08 23:08:30|1378.89|1374.89|1379.09|1375.09|1379.32|1375.32|1378.89|1374.89|14
1620515320000|2021-05-08 23:08:40|1379.07|1375.07|1379.06|1375.06|1379.18|1375.18|1379.06|1375.06|9
1620515330000|2021-05-08 23:08:50|1378.97|1374.97|1379.11|1375.11|1379.16|1375.16|1378.86|1374.86|25
1620515340000|2021-05-08 23:09:00|1379.13|1375.13|1381.8|1377.8|1382|1378|1379.1|1375.1|30
1620515350000|2021-05-08 23:09:10|1381.65|1377.65|1379.5|1375.5|1381.72|1377.72|1379.49|1375.49|23
1620515360000|2021-05-08 23:09:20|1379.49|1375.49|1379.53|1375.53|1379.68|1375.68|1379.49|1375.49|13
1620515370000|2021-05-08 23:09:30|1379.56|1375.56|1379.89|1375.89|1380.04|1376.04|1379.56|1375.56|17
1620515380000|2021-05-08 23:09:40|1379.83|1375.83|1379.7|1375.7|1379.83|1375.83|1379.62|1375.62|16
1620515390000|2021-05-08 23:09:50|1379.71|1375.71|1380.03|1376.03|1380.04|1376.04|1379.58|1375.58|9
1620515400000|2021-05-08 23:10:00|1380.04|1376.04|1380.83|1376.83|1380.88|1376.88|1380.04|1376.04|17
1620515410000|2021-05-08 23:10:10|1380.84|1376.84|1382.85|1378.85|1382.85|1378.85|1380.36|1376.36|23
1620515420000|2021-05-08 23:10:20|1382.9|1378.9|1383.51|1379.51|1383.51|1379.51|1382.59|1378.59|13
1620515430000|2021-05-08 23:10:30|1383.54|1379.54|1383.31|1379.31|1383.63|1379.63|1383.2|1379.2|21
1620515440000|2021-05-08 23:10:40|1383.27|1379.27|1382.78|1378.78|1383.27|1379.27|1382.77|1378.77|24
1620515450000|2021-05-08 23:10:50|1382.81|1378.81|1382.9|1378.9|1383.19|1379.19|1382.66|1378.66|26
1620515460000|2021-05-08 23:11:00|1383.03|1379.03|1382.2|1378.2|1383.09|1379.09|1382.11|1378.11|28
1620515470000|2021-05-08 23:11:10|1382.16|1378.16|1382.01|1378.01|1382.16|1378.16|1381.86|1377.86|25
1620515480000|2021-05-08 23:11:20|1382.08|1378.08|1382.17|1378.17|1382.17|1378.17|1381.96|1377.96|27
1620515490000|2021-05-08 23:11:30|1382.26|1378.26|1380.96|1376.96|1382.37|1378.37|1380.96|1376.96|28
1620515500000|2021-05-08 23:11:40|1380.95|1376.95|1380.36|1376.36|1380.97|1376.97|1380.36|1376.36|22
1620515510000|2021-05-08 23:11:50|1380.35|1376.35|1379.78|1375.78|1380.47|1376.47|1379.61|1375.61|20
1620515520000|2021-05-08 23:12:00|1379.79|1375.79|1379.7|1375.7|1379.79|1375.79|1379.68|1375.68|6
1620515530000|2021-05-08 23:12:10|1379.72|1375.72|1380.17|1376.17|1380.66|1376.66|1379.67|1375.67|23
1620515540000|2021-05-08 23:12:20|1380.16|1376.16|1380.17|1376.17|1380.46|1376.46|1380.16|1376.16|14
1620515550000|2021-05-08 23:12:30|1380.16|1376.16|1380.58|1376.58|1380.6|1376.6|1380.16|1376.16|11
1620515560000|2021-05-08 23:12:40|1380.59|1376.59|1380.71|1376.71|1381.26|1377.26|1380.41|1376.41|27
1620515570000|2021-05-08 23:12:50|1380.73|1376.73|1380.65|1376.65|1380.96|1376.96|1380.2|1376.2|21
1620515580000|2021-05-08 23:13:00|1380.88|1376.88|1381.51|1377.51|1381.51|1377.51|1380.78|1376.78|16
1620515590000|2021-05-08 23:13:10|1381.46|1377.46|1381.73|1377.73|1381.74|1377.74|1381.35|1377.35|17
1620515600000|2021-05-08 23:13:20|1381.75|1377.75|1381.54|1377.54|1381.77|1377.77|1381.54|1377.54|19
1620515610000|2021-05-08 23:13:30|1381.51|1377.51|1381.56|1377.56|1381.62|1377.62|1380.62|1376.62|31
1620515620000|2021-05-08 23:13:40|1381.75|1377.75|1382.53|1378.53|1382.53|1378.53|1381.57|1377.57|10
1620515630000|2021-05-08 23:13:50|1382.54|1378.54|1381.72|1377.72|1382.54|1378.54|1381.72|1377.72|13
1620515640000|2021-05-08 23:14:00|1381.7|1377.7|1382.03|1378.03|1382.03|1378.03|1381.67|1377.67|15
1620515650000|2021-05-08 23:14:10|1382.01|1378.01|1381.1|1377.1|1382.01|1378.01|1380.53|1376.53|23
1620515660000|2021-05-08 23:14:20|1381.42|1377.42|1381.3|1377.3|1381.63|1377.63|1381.29|1377.29|12
1620515670000|2021-05-08 23:14:30|1381.29|1377.29|1381.51|1377.51|1381.52|1377.52|1381.2|1377.2|8
1620515680000|2021-05-08 23:14:40|1381.56|1377.56|1381.45|1377.45|1381.58|1377.58|1381.45|1377.45|9
1620515690000|2021-05-08 23:14:50|1381.44|1377.44|1381.56|1377.56|1381.56|1377.56|1381.4|1377.4|14
1620515700000|2021-05-08 23:15:00|1381.66|1377.66|1383.08|1379.08|1383.08|1379.08|1381.66|1377.66|22
1620515710000|2021-05-08 23:15:10|1383.14|1379.14|1382.83|1378.83|1383.5|1379.5|1382.83|1378.83|17
1620515720000|2021-05-08 23:15:20|1382.82|1378.82|1383.07|1379.07|1383.07|1379.07|1382.56|1378.56|17
1620515730000|2021-05-08 23:15:30|1383.03|1379.03|1383.4|1379.4|1383.46|1379.46|1383.01|1379.01|11
1620515740000|2021-05-08 23:15:40|1383.41|1379.41|1385.1|1381.1|1385.2|1381.2|1383.41|1379.41|18
1620515750000|2021-05-08 23:15:50|1385.11|1381.11|1385.1|1381.1|1385.16|1381.16|1384.98|1380.98|18
1620515760000|2021-05-08 23:16:00|1385.11|1381.11|1386.54|1382.54|1386.54|1382.54|1385.02|1381.02|21
1620515770000|2021-05-08 23:16:10|1386.38|1382.38|1386.66|1382.66|1387.2|1383.2|1386.38|1382.38|15
1620515780000|2021-05-08 23:16:20|1386.52|1382.52|1385.77|1381.77|1386.52|1382.52|1385.73|1381.73|24
1620515790000|2021-05-08 23:16:30|1385.24|1381.24|1384.14|1380.14|1385.24|1381.24|1384.07|1380.07|28
1620515800000|2021-05-08 23:16:40|1384.15|1380.15|1384.18|1380.18|1384.44|1380.44|1384.11|1380.11|18
1620515810000|2021-05-08 23:16:50|1384.08|1380.08|1383.96|1379.96|1384.15|1380.15|1383.86|1379.86|15
1620515820000|2021-05-08 23:17:00|1383.76|1379.76|1384.04|1380.04|1384.04|1380.04|1383.67|1379.67|15
1620515830000|2021-05-08 23:17:10|1384.49|1380.49|1383.79|1379.79|1384.49|1380.49|1383.79|1379.79|19
1620515840000|2021-05-08 23:17:20|1383.72|1379.72|1382.93|1378.93|1383.72|1379.72|1382.59|1378.59|29
1620515850000|2021-05-08 23:17:30|1383.03|1379.03|1383.57|1379.57|1383.58|1379.58|1383.03|1379.03|12
1620515860000|2021-05-08 23:17:40|1383.6|1379.6|1383.42|1379.42|1383.63|1379.63|1383.33|1379.33|13
1620515870000|2021-05-08 23:17:50|1383.43|1379.43|1383.82|1379.82|1384.14|1380.14|1383.34|1379.34|20
1620515880000|2021-05-08 23:18:00|1383.85|1379.85|1384.82|1380.82|1385.29|1381.29|1383.83|1379.83|27
1620515890000|2021-05-08 23:18:10|1384.77|1380.77|1384.71|1380.71|1384.77|1380.77|1384.25|1380.25|24
1620515900000|2021-05-08 23:18:20|1384.55|1380.55|1384.98|1380.98|1385.13|1381.13|1384.54|1380.54|24
1620515910000|2021-05-08 23:18:30|1385.03|1381.03|1385.24|1381.24|1385.24|1381.24|1384.98|1380.98|9
1620515920000|2021-05-08 23:18:40|1385.25|1381.25|1385.73|1381.73|1385.73|1381.73|1385.25|1381.25|9
1620515930000|2021-05-08 23:18:50|1385.74|1381.74|1385.51|1381.51|1385.75|1381.75|1385.51|1381.51|3
1620515940000|2021-05-08 23:19:00|1385.53|1381.53|1385.91|1381.91|1385.91|1381.91|1385.53|1381.53|10
1620515950000|2021-05-08 23:19:10|1385.9|1381.9|1385.89|1381.89|1385.9|1381.9|1385.74|1381.74|5
1620515960000|2021-05-08 23:19:20|1385.74|1381.74|1385.88|1381.88|1385.89|1381.89|1385.74|1381.74|5
1620515970000|2021-05-08 23:19:30|1385.89|1381.89|1386.28|1382.28|1386.5|1382.5|1385.89|1381.89|19
1620515980000|2021-05-08 23:19:40|1386.32|1382.32|1386.79|1382.79|1386.79|1382.79|1386.29|1382.29|16
1620515990000|2021-05-08 23:19:50|1386.89|1382.89|1387.92|1383.92|1387.92|1383.92|1386.89|1382.89|24
1620516000000|2021-05-08 23:20:00|1387.94|1383.94|1387.9|1383.9|1387.94|1383.94|1387.74|1383.74|11
1620516010000|2021-05-08 23:20:10|1387.91|1383.91|1387.71|1383.71|1387.91|1383.91|1387.52|1383.52|11
1620516020000|2021-05-08 23:20:20|1387.7|1383.7|1387.05|1383.05|1387.7|1383.7|1387.01|1383.01|12
1620516030000|2021-05-08 23:20:30|1387.06|1383.06|1387.04|1383.04|1387.4|1383.4|1386.87|1382.87|25
1620516040000|2021-05-08 23:20:40|1387.05|1383.05|1387.04|1383.04|1387.05|1383.05|1387.02|1383.02|9
1620516050000|2021-05-08 23:20:50|1387.03|1383.03|1386.81|1382.81|1387.03|1383.03|1386.81|1382.81|10
1620516060000|2021-05-08 23:21:00|1386.64|1382.64|1387.05|1383.05|1387.05|1383.05|1386.58|1382.58|20
1620516070000|2021-05-08 23:21:10|1387.45|1383.45|1387.59|1383.59|1387.72|1383.72|1387.45|1383.45|9
1620516080000|2021-05-08 23:21:20|1387.63|1383.63|1388.03|1384.03|1388.03|1384.03|1387.6|1383.6|12
1620516090000|2021-05-08 23:21:30|1387.85|1383.85|1388.01|1384.01|1388.03|1384.03|1387.63|1383.63|16
1620516100000|2021-05-08 23:21:40|1388.02|1384.02|1388.08|1384.08|1388.08|1384.08|1388.02|1384.02|5
1620516110000|2021-05-08 23:21:50|1389.04|1385.04|1389.97|1385.97|1389.97|1385.97|1388.75|1384.75|18
1620516120000|2021-05-08 23:22:00|1390.74|1386.74|1391.68|1387.68|1391.93|1387.93|1390.54|1386.54|26
1620516130000|2021-05-08 23:22:10|1391.67|1387.67|1391.86|1387.86|1391.97|1387.97|1391.67|1387.67|14
1620516140000|2021-05-08 23:22:20|1391.91|1387.91|1392.4|1388.4|1392.42|1388.42|1391.91|1387.91|11
1620516150000|2021-05-08 23:22:30|1392.42|1388.42|1392.27|1388.27|1392.42|1388.42|1392.19|1388.19|19
1620516160000|2021-05-08 23:22:40|1392.17|1388.17|1392.1|1388.1|1392.27|1388.27|1391.95|1387.95|14
1620516170000|2021-05-08 23:22:50|1392.08|1388.08|1392.1|1388.1|1392.1|1388.1|1392.07|1388.07|7
1620516180000|2021-05-08 23:23:00|1392.11|1388.11|1392.72|1388.72|1392.83|1388.83|1392.11|1388.11|10
1620516190000|2021-05-08 23:23:10|1392.74|1388.74|1391.6|1387.6|1393.37|1389.37|1391.6|1387.6|29
1620516200000|2021-05-08 23:23:20|1391.72|1387.72|1391.61|1387.61|1392.24|1388.24|1391.61|1387.61|23
1620516210000|2021-05-08 23:23:30|1391.62|1387.62|1391.49|1387.49|1391.83|1387.83|1391.4|1387.4|15
1620516220000|2021-05-08 23:23:40|1391.52|1387.52|1390.65|1386.65|1391.52|1387.52|1390.65|1386.65|19
1620516230000|2021-05-08 23:23:50|1390.64|1386.64|1390.82|1386.82|1391.27|1387.27|1390.58|1386.58|25
1620516240000|2021-05-08 23:24:00|1390.72|1386.72|1390.97|1386.97|1390.98|1386.98|1390.71|1386.71|17
1620516250000|2021-05-08 23:24:10|1391.16|1387.16|1391.15|1387.15|1391.21|1387.21|1391.15|1387.15|11
1620516260000|2021-05-08 23:24:20|1391.14|1387.14|1391.15|1387.15|1391.15|1387.15|1391.13|1387.13|6
1620516270000|2021-05-08 23:24:30|1391.14|1387.14|1391.15|1387.15|1391.34|1387.34|1390.78|1386.78|14
1620516280000|2021-05-08 23:24:40|1391.01|1387.01|1390.65|1386.65|1391.02|1387.02|1390.45|1386.45|24
1620516290000|2021-05-08 23:24:50|1390.98|1386.98|1391.1|1387.1|1391.25|1387.25|1390.98|1386.98|14
1620516300000|2021-05-08 23:25:00|1391.11|1387.11|1391.23|1387.23|1391.31|1387.31|1390.99|1386.99|18
1620516310000|2021-05-08 23:25:10|1391.24|1387.24|1391.24|1387.24|1391.24|1387.24|1391.22|1387.22|5
1620516320000|2021-05-08 23:25:20|1391.23|1387.23|1390.61|1386.61|1391.23|1387.23|1390.61|1386.61|10
1620516330000|2021-05-08 23:25:30|1390.45|1386.45|1390.17|1386.17|1390.45|1386.45|1390.17|1386.17|6
1620516340000|2021-05-08 23:25:40|1390.42|1386.42|1390.29|1386.29|1390.77|1386.77|1390.22|1386.22|14
1620516350000|2021-05-08 23:25:50|1390.25|1386.25|1388.7|1384.7|1390.25|1386.25|1388.45|1384.45|23
1620516360000|2021-05-08 23:26:00|1388.64|1384.64|1386.58|1382.58|1388.64|1384.64|1386.02|1382.02|26
1620516370000|2021-05-08 23:26:10|1386.66|1382.66|1386.63|1382.63|1387.15|1383.15|1386.63|1382.63|25
1620516380000|2021-05-08 23:26:20|1386.66|1382.66|1385.36|1381.36|1386.66|1382.66|1385.19|1381.19|16
1620516390000|2021-05-08 23:26:30|1385.37|1381.37|1385.96|1381.96|1386.21|1382.21|1385.37|1381.37|10
1620516400000|2021-05-08 23:26:40|1386.01|1382.01|1386.98|1382.98|1386.98|1382.98|1386.01|1382.01|19
1620516410000|2021-05-08 23:26:50|1387|1383|1387.41|1383.41|1387.41|1383.41|1387|1383|10
1620516420000|2021-05-08 23:27:00|1387.43|1383.43|1387.37|1383.37|1387.53|1383.53|1387.37|1383.37|10
1620516430000|2021-05-08 23:27:10|1387.33|1383.33|1389.07|1385.07|1389.07|1385.07|1387.27|1383.27|17
1620516440000|2021-05-08 23:27:20|1389.08|1385.08|1389.17|1385.17|1389.32|1385.32|1388.94|1384.94|11
1620516450000|2021-05-08 23:27:30|1389.16|1385.16|1389.69|1385.69|1389.69|1385.69|1388.93|1384.93|17
1620516460000|2021-05-08 23:27:40|1389.71|1385.71|1389.32|1385.32|1389.76|1385.76|1389.06|1385.06|21
1620516470000|2021-05-08 23:27:50|1389.38|1385.38|1389.76|1385.76|1389.76|1385.76|1389.22|1385.22|23
1620516480000|2021-05-08 23:28:00|1389.77|1385.77|1390.6|1386.6|1390.6|1386.6|1389.74|1385.74|23
1620516490000|2021-05-08 23:28:10|1390.47|1386.47|1390.67|1386.67|1390.67|1386.67|1390.47|1386.47|12
1620516500000|2021-05-08 23:28:20|1390.68|1386.68|1391.19|1387.19|1391.19|1387.19|1390.68|1386.68|13
1620516510000|2021-05-08 23:28:30|1391.11|1387.11|1392.5|1388.5|1392.5|1388.5|1391.11|1387.11|23
1620516520000|2021-05-08 23:28:40|1392.76|1388.76|1393.45|1389.45|1393.45|1389.45|1392.46|1388.46|25
1620516530000|2021-05-08 23:28:50|1393.36|1389.36|1393.63|1389.63|1393.76|1389.76|1393.28|1389.28|29
1620516540000|2021-05-08 23:29:00|1393.68|1389.68|1394.77|1390.77|1395.02|1391.02|1393.32|1389.32|34
1620516550000|2021-05-08 23:29:10|1394.78|1390.78|1398.07|1394.07|1398.07|1394.07|1394.78|1390.78|29
1620516560000|2021-05-08 23:29:20|1398.06|1394.06|1397.3|1393.3|1398.06|1394.06|1396.09|1392.09|32
1620516570000|2021-05-08 23:29:30|1397.37|1393.37|1397.58|1393.58|1397.59|1393.59|1396.92|1392.92|19
1620516580000|2021-05-08 23:29:40|1397.49|1393.49|1397.97|1393.97|1397.97|1393.97|1397.47|1393.47|28
1620516590000|2021-05-08 23:29:50|1397.86|1393.86|1397.87|1393.87|1397.96|1393.96|1397.77|1393.77|20
1620516600000|2021-05-08 23:30:00|1397.88|1393.88|1398.49|1394.49|1398.49|1394.49|1397.79|1393.79|18
1620516610000|2021-05-08 23:30:10|1398.51|1394.51|1399.34|1395.34|1399.37|1395.37|1398.51|1394.51|24
1620516620000|2021-05-08 23:30:20|1399.41|1395.41|1399.36|1395.36|1399.55|1395.55|1399.35|1395.35|22
1620516630000|2021-05-08 23:30:30|1399.35|1395.35|1400.4|1396.4|1400.4|1396.4|1399.31|1395.31|26
1620516640000|2021-05-08 23:30:40|1400.41|1396.41|1400.75|1396.75|1400.84|1396.84|1399.5|1395.5|35
1620516650000|2021-05-08 23:30:50|1400.74|1396.74|1400.23|1396.23|1400.77|1396.77|1400.18|1396.18|30
1620516660000|2021-05-08 23:31:00|1400.19|1396.19|1400.57|1396.57|1400.71|1396.71|1400.19|1396.19|29
1620516670000|2021-05-08 23:31:10|1400.37|1396.37|1400.87|1396.87|1401.34|1397.34|1400.37|1396.37|26
1620516680000|2021-05-08 23:31:20|1400.83|1396.83|1400.13|1396.13|1400.87|1396.87|1399.47|1395.47|33
1620516690000|2021-05-08 23:31:30|1400.17|1396.17|1400.46|1396.46|1400.48|1396.48|1399.3|1395.3|34
1620516700000|2021-05-08 23:31:40|1400.59|1396.59|1399.7|1395.7|1400.6|1396.6|1399.38|1395.38|34
1620516710000|2021-05-08 23:31:50|1399.68|1395.68|1400.25|1396.25|1400.6|1396.6|1399.68|1395.68|36
1620516720000|2021-05-08 23:32:00|1400.23|1396.23|1399.86|1395.86|1400.23|1396.23|1399.76|1395.76|33
1620516730000|2021-05-08 23:32:10|1399.85|1395.85|1399.34|1395.34|1399.85|1395.85|1398.9|1394.9|29
1620516740000|2021-05-08 23:32:20|1399.33|1395.33|1398.93|1394.93|1399.39|1395.39|1398.8|1394.8|32
1620516750000|2021-05-08 23:32:30|1398.92|1394.92|1398.96|1394.96|1398.99|1394.99|1398.47|1394.47|32
1620516760000|2021-05-08 23:32:40|1398.95|1394.95|1398.65|1394.65|1399.08|1395.08|1398.6|1394.6|33
1620516770000|2021-05-08 23:32:50|1398.63|1394.63|1397.55|1393.55|1398.65|1394.65|1397.55|1393.55|34
1620516780000|2021-05-08 23:33:00|1397.61|1393.61|1397.04|1393.04|1397.61|1393.61|1396.91|1392.91|26
1620516790000|2021-05-08 23:33:10|1396.97|1392.97|1396.56|1392.56|1396.97|1392.97|1396.56|1392.56|32
1620516800000|2021-05-08 23:33:20|1396.51|1392.51|1397.11|1393.11|1397.11|1393.11|1396.14|1392.14|31
1620516810000|2021-05-08 23:33:30|1397.12|1393.12|1396.8|1392.8|1397.48|1393.48|1396.74|1392.74|34
1620516820000|2021-05-08 23:33:40|1396.54|1392.54|1396.02|1392.02|1396.62|1392.62|1395.58|1391.58|36
1620516830000|2021-05-08 23:33:50|1395.98|1391.98|1396.17|1392.17|1396.28|1392.28|1395.96|1391.96|25
1620516840000|2021-05-08 23:34:00|1396.13|1392.13|1395.72|1391.72|1396.22|1392.22|1395.64|1391.64|33
1620516850000|2021-05-08 23:34:10|1395.66|1391.66|1395.58|1391.58|1395.69|1391.69|1395.51|1391.51|20
1620516860000|2021-05-08 23:34:20|1395.33|1391.33|1394.76|1390.76|1395.33|1391.33|1394.62|1390.62|21
1620516870000|2021-05-08 23:34:30|1394.62|1390.62|1393.25|1389.25|1395.03|1391.03|1393.24|1389.24|32
1620516880000|2021-05-08 23:34:40|1393.23|1389.23|1393.08|1389.08|1393.32|1389.32|1392.32|1388.32|31
1620516890000|2021-05-08 23:34:50|1393.16|1389.16|1393.01|1389.01|1393.67|1389.67|1392.92|1388.92|35
1620516900000|2021-05-08 23:35:00|1393.05|1389.05|1391.9|1387.9|1393.05|1389.05|1391.63|1387.63|36
1620516910000|2021-05-08 23:35:10|1391.88|1387.88|1390.48|1386.48|1391.92|1387.92|1390.48|1386.48|40
1620516920000|2021-05-08 23:35:20|1390.46|1386.46|1389.49|1385.49|1390.9|1386.9|1389.45|1385.45|33
1620516930000|2021-05-08 23:35:30|1389.48|1385.48|1389.63|1385.63|1389.84|1385.84|1389.33|1385.33|30
1620516940000|2021-05-08 23:35:40|1389.61|1385.61|1389.52|1385.52|1389.68|1385.68|1389.43|1385.43|30
1620516950000|2021-05-08 23:35:50|1389.5|1385.5|1388.75|1384.75|1389.5|1385.5|1388.51|1384.51|33
1620516960000|2021-05-08 23:36:00|1388.8|1384.8|1389.33|1385.33|1389.71|1385.71|1388.73|1384.73|32
1620516970000|2021-05-08 23:36:10|1389.29|1385.29|1389.1|1385.1|1389.29|1385.29|1388.93|1384.93|25
1620516980000|2021-05-08 23:36:20|1389.25|1385.25|1389.64|1385.64|1389.64|1385.64|1389.25|1385.25|25
1620516990000|2021-05-08 23:36:30|1389.66|1385.66|1389.47|1385.47|1389.69|1385.69|1389.39|1385.39|30
1620517000000|2021-05-08 23:36:40|1389.39|1385.39|1388.79|1384.79|1389.45|1385.45|1388.47|1384.47|30
1620517010000|2021-05-08 23:36:50|1388.63|1384.63|1388.66|1384.66|1388.75|1384.75|1388.5|1384.5|33
1620517020000|2021-05-08 23:37:00|1388.68|1384.68|1388.79|1384.79|1389.04|1385.04|1388.62|1384.62|31
1620517030000|2021-05-08 23:37:10|1388.61|1384.61|1388.91|1384.91|1389.06|1385.06|1388.61|1384.61|29
1620517040000|2021-05-08 23:37:20|1388.94|1384.94|1386.69|1382.69|1389.05|1385.05|1386.69|1382.69|34
1620517050000|2021-05-08 23:37:30|1386.75|1382.75|1385.73|1381.73|1386.75|1382.75|1384.8|1380.8|37
1620517060000|2021-05-08 23:37:40|1385.75|1381.75|1385.75|1381.75|1385.86|1381.86|1385.36|1381.36|37
1620517070000|2021-05-08 23:37:50|1385.68|1381.68|1384.07|1380.07|1385.88|1381.88|1384.07|1380.07|40
1620517080000|2021-05-08 23:38:00|1384.03|1380.03|1383.2|1379.2|1384.16|1380.16|1383.19|1379.19|32
1620517090000|2021-05-08 23:38:10|1383.26|1379.26|1381.77|1377.77|1383.26|1379.26|1381.77|1377.77|33
1620517100000|2021-05-08 23:38:20|1381.67|1377.67|1383.2|1379.2|1383.2|1379.2|1381.55|1377.55|32
1620517110000|2021-05-08 23:38:30|1383.24|1379.24|1384.36|1380.36|1384.36|1380.36|1383.11|1379.11|37
1620517120000|2021-05-08 23:38:40|1384.35|1380.35|1384.19|1380.19|1385.05|1381.05|1384.18|1380.18|22
1620517130000|2021-05-08 23:38:50|1384.21|1380.21|1384.04|1380.04|1384.25|1380.25|1383.68|1379.68|30
1620517140000|2021-05-08 23:39:00|1384.08|1380.08|1385.73|1381.73|1385.91|1381.91|1384.06|1380.06|38
1620517150000|2021-05-08 23:39:10|1386.12|1382.12|1385.7|1381.7|1386.18|1382.18|1385.14|1381.14|33
1620517160000|2021-05-08 23:39:20|1385.72|1381.72|1387.16|1383.16|1387.16|1383.16|1385.44|1381.44|33
1620517170000|2021-05-08 23:39:30|1387.06|1383.06|1386.35|1382.35|1387.06|1383.06|1386.26|1382.26|30
1620517180000|2021-05-08 23:39:40|1386.36|1382.36|1386.04|1382.04|1386.82|1382.82|1386.02|1382.02|32
1620517190000|2021-05-08 23:39:50|1385.99|1381.99|1386.02|1382.02|1386.36|1382.36|1385.96|1381.96|33
1620517200000|2021-05-08 23:40:00|1386.03|1382.03|1386.09|1382.09|1386.26|1382.26|1385.94|1381.94|32
1620517210000|2021-05-08 23:40:10|1386.2|1382.2|1385.93|1381.93|1386.27|1382.27|1385.92|1381.92|32
1620517220000|2021-05-08 23:40:20|1385.92|1381.92|1385.97|1381.97|1386.09|1382.09|1385.92|1381.92|23
1620517230000|2021-05-08 23:40:30|1385.99|1381.99|1386.31|1382.31|1386.31|1382.31|1385.95|1381.95|18
1620517240000|2021-05-08 23:40:40|1386.29|1382.29|1386.25|1382.25|1386.34|1382.34|1386.2|1382.2|14
1620517250000|2021-05-08 23:40:50|1386.24|1382.24|1385.54|1381.54|1386.24|1382.24|1385.51|1381.51|32
1620517260000|2021-05-08 23:41:00|1385.5|1381.5|1385.71|1381.71|1385.71|1381.71|1385.48|1381.48|35
1620517270000|2021-05-08 23:41:10|1385.69|1381.69|1385.66|1381.66|1385.96|1381.96|1385.65|1381.65|38
1620517280000|2021-05-08 23:41:20|1385.65|1381.65|1385.49|1381.49|1385.68|1381.68|1385.49|1381.49|23
1620517290000|2021-05-08 23:41:30|1385.46|1381.46|1385.55|1381.55|1385.57|1381.57|1385.46|1381.46|21
1620517300000|2021-05-08 23:41:40|1385.47|1381.47|1385.06|1381.06|1385.66|1381.66|1385.02|1381.02|30
1620517310000|2021-05-08 23:41:50|1385.01|1381.01|1385.22|1381.22|1385.3|1381.3|1384.98|1380.98|27
1620517320000|2021-05-08 23:42:00|1385.25|1381.25|1384.74|1380.74|1385.36|1381.36|1384.62|1380.62|34
1620517330000|2021-05-08 23:42:10|1384.71|1380.71|1385.25|1381.25|1385.3|1381.3|1384.54|1380.54|35
1620517340000|2021-05-08 23:42:20|1385.24|1381.24|1384.31|1380.31|1385.33|1381.33|1384.31|1380.31|34
1620517350000|2021-05-08 23:42:30|1384.29|1380.29|1384.69|1380.69|1384.69|1380.69|1384.29|1380.29|33
1620517360000|2021-05-08 23:42:40|1384.83|1380.83|1385.52|1381.52|1385.57|1381.57|1384.82|1380.82|31
1620517370000|2021-05-08 23:42:50|1385.67|1381.67|1385.62|1381.62|1385.79|1381.79|1385.59|1381.59|19
1620517380000|2021-05-08 23:43:00|1385.65|1381.65|1385.93|1381.93|1386.04|1382.04|1385.59|1381.59|31
1620517390000|2021-05-08 23:43:10|1385.95|1381.95|1385.87|1381.87|1386.33|1382.33|1385.71|1381.71|25
1620517400000|2021-05-08 23:43:20|1385.86|1381.86|1385.08|1381.08|1386.09|1382.09|1385.08|1381.08|31
1620517410000|2021-05-08 23:43:30|1385.06|1381.06|1385.45|1381.45|1385.48|1381.48|1384.69|1380.69|32
1620517420000|2021-05-08 23:43:40|1385.56|1381.56|1384.84|1380.84|1385.58|1381.58|1384.84|1380.84|33
1620517430000|2021-05-08 23:43:50|1384.81|1380.81|1383.52|1379.52|1384.81|1380.81|1383.52|1379.52|28
1620517440000|2021-05-08 23:44:00|1383.54|1379.54|1383.56|1379.56|1383.71|1379.71|1383.39|1379.39|32
1620517450000|2021-05-08 23:44:10|1383.57|1379.57|1383.7|1379.7|1384|1380|1383.57|1379.57|32
1620517460000|2021-05-08 23:44:20|1384.01|1380.01|1383.88|1379.88|1384.09|1380.09|1383.76|1379.76|35
1620517470000|2021-05-08 23:44:30|1383.95|1379.95|1383.74|1379.74|1384.16|1380.16|1383.61|1379.61|35
1620517480000|2021-05-08 23:44:40|1383.79|1379.79|1384.09|1380.09|1384.2|1380.2|1383.64|1379.64|37
1620517490000|2021-05-08 23:44:50|1384.11|1380.11|1384.41|1380.41|1384.41|1380.41|1383.99|1379.99|37
1620517500000|2021-05-08 23:45:00|1384.44|1380.44|1384.97|1380.97|1384.97|1380.97|1384.07|1380.07|37
1620517510000|2021-05-08 23:45:10|1385.01|1381.01|1386.91|1382.91|1387.04|1383.04|1384.94|1380.94|33
1620517520000|2021-05-08 23:45:20|1387.03|1383.03|1386.89|1382.89|1387.03|1383.03|1386.83|1382.83|29
1620517530000|2021-05-08 23:45:30|1386.82|1382.82|1386.87|1382.87|1387.02|1383.02|1386.27|1382.27|34
1620517540000|2021-05-08 23:45:40|1386.77|1382.77|1385.37|1381.37|1386.81|1382.81|1385.37|1381.37|34
1620517550000|2021-05-08 23:45:50|1385.34|1381.34|1385.93|1381.93|1385.93|1381.93|1384.88|1380.88|37
1620517560000|2021-05-08 23:46:00|1385.91|1381.91|1385.82|1381.82|1386.06|1382.06|1385.45|1381.45|32
1620517570000|2021-05-08 23:46:10|1385.77|1381.77|1385.46|1381.46|1385.95|1381.95|1385.4|1381.4|34
1620517580000|2021-05-08 23:46:20|1385.49|1381.49|1384.67|1380.67|1385.5|1381.5|1384.66|1380.66|30
1620517590000|2021-05-08 23:46:30|1384.73|1380.73|1385.16|1381.16|1385.32|1381.32|1384.43|1380.43|28
1620517600000|2021-05-08 23:46:40|1385.17|1381.17|1384.64|1380.64|1385.17|1381.17|1384.55|1380.55|27
1620517610000|2021-05-08 23:46:50|1384.56|1380.56|1385.18|1381.18|1385.21|1381.21|1384.56|1380.56|23
1620517620000|2021-05-08 23:47:00|1385.12|1381.12|1386.2|1382.2|1386.29|1382.29|1384.94|1380.94|36
1620517630000|2021-05-08 23:47:10|1386.19|1382.19|1386.38|1382.38|1386.95|1382.95|1386.18|1382.18|23
1620517640000|2021-05-08 23:47:20|1386.39|1382.39|1386.89|1382.89|1387.32|1383.32|1386.39|1382.39|29
1620517650000|2021-05-08 23:47:30|1386.9|1382.9|1385.96|1381.96|1386.98|1382.98|1385.84|1381.84|32
1620517660000|2021-05-08 23:47:40|1385.97|1381.97|1386.09|1382.09|1386.09|1382.09|1385.75|1381.75|23
1620517670000|2021-05-08 23:47:50|1386.11|1382.11|1386.1|1382.1|1386.14|1382.14|1385.82|1381.82|30
1620517680000|2021-05-08 23:48:00|1386.09|1382.09|1385.89|1381.89|1386.17|1382.17|1385.85|1381.85|30
1620517690000|2021-05-08 23:48:10|1385.91|1381.91|1385.9|1381.9|1385.99|1381.99|1385.88|1381.88|15
1620517700000|2021-05-08 23:48:20|1385.97|1381.97|1385.61|1381.61|1386.03|1382.03|1385.43|1381.43|22
1620517710000|2021-05-08 23:48:30|1385.67|1381.67|1387.2|1383.2|1387.2|1383.2|1385.67|1381.67|35
1620517720000|2021-05-08 23:48:40|1387.23|1383.23|1387.22|1383.22|1387.42|1383.42|1387.07|1383.07|35
1620517730000|2021-05-08 23:48:50|1387.21|1383.21|1387.02|1383.02|1387.3|1383.3|1386.52|1382.52|34
1620517740000|2021-05-08 23:49:00|1386.99|1382.99|1387.27|1383.27|1387.42|1383.42|1386.83|1382.83|35
1620517750000|2021-05-08 23:49:10|1387.39|1383.39|1388.57|1384.57|1388.57|1384.57|1387.39|1383.39|30
1620517760000|2021-05-08 23:49:20|1388.59|1384.59|1389.06|1385.06|1389.06|1385.06|1388.38|1384.38|26
1620517770000|2021-05-08 23:49:30|1389.07|1385.07|1389.95|1385.95|1390.07|1386.07|1388.78|1384.78|33
1620517780000|2021-05-08 23:49:40|1389.94|1385.94|1390.2|1386.2|1390.2|1386.2|1389.93|1385.93|21
1620517790000|2021-05-08 23:49:50|1390.16|1386.16|1390.21|1386.21|1390.3|1386.3|1390.16|1386.16|14
1620517800000|2021-05-08 23:50:00|1390.29|1386.29|1389.88|1385.88|1390.33|1386.33|1389.72|1385.72|26
1620517810000|2021-05-08 23:50:10|1389.87|1385.87|1390.65|1386.65|1390.65|1386.65|1389.78|1385.78|20
1620517820000|2021-05-08 23:50:20|1390.71|1386.71|1390.91|1386.91|1391|1387|1390.66|1386.66|27
1620517830000|2021-05-08 23:50:30|1390.92|1386.92|1390.7|1386.7|1390.97|1386.97|1390.53|1386.53|24
1620517840000|2021-05-08 23:50:40|1390.71|1386.71|1390.81|1386.81|1391.2|1387.2|1390.68|1386.68|26
1620517850000|2021-05-08 23:50:50|1390.8|1386.8|1390.96|1386.96|1390.96|1386.96|1390.39|1386.39|32
1620517860000|2021-05-08 23:51:00|1390.94|1386.94|1389.76|1385.76|1390.94|1386.94|1389.75|1385.75|25
1620517870000|2021-05-08 23:51:10|1389.65|1385.65|1389.18|1385.18|1389.65|1385.65|1389.02|1385.02|30
1620517880000|2021-05-08 23:51:20|1389.15|1385.15|1387.48|1383.48|1389.15|1385.15|1387.45|1383.45|34
1620517890000|2021-05-08 23:51:30|1387.49|1383.49|1387.34|1383.34|1387.57|1383.57|1387.33|1383.33|24
1620517900000|2021-05-08 23:51:40|1387.51|1383.51|1387.69|1383.69|1387.69|1383.69|1387.36|1383.36|23
1620517910000|2021-05-08 23:51:50|1387.74|1383.74|1388.25|1384.25|1388.31|1384.31|1387.24|1383.24|28
1620517920000|2021-05-08 23:52:00|1388.38|1384.38|1388.1|1384.1|1388.67|1384.67|1388.01|1384.01|38
1620517930000|2021-05-08 23:52:10|1388.08|1384.08|1387.31|1383.31|1388.08|1384.08|1387.17|1383.17|39
1620517940000|2021-05-08 23:52:20|1387.28|1383.28|1387.69|1383.69|1387.73|1383.73|1387.26|1383.26|34
1620517950000|2021-05-08 23:52:30|1387.73|1383.73|1386.96|1382.96|1387.83|1383.83|1386.94|1382.94|29
1620517960000|2021-05-08 23:52:40|1386.95|1382.95|1387.27|1383.27|1387.49|1383.49|1386.95|1382.95|31
1620517970000|2021-05-08 23:52:50|1387.26|1383.26|1387.09|1383.09|1387.37|1383.37|1387.08|1383.08|22
1620517980000|2021-05-08 23:53:00|1387.04|1383.04|1387.2|1383.2|1387.25|1383.25|1387.04|1383.04|27
1620517990000|2021-05-08 23:53:10|1387.25|1383.25|1387.5|1383.5|1387.54|1383.54|1387.23|1383.23|31
1620518000000|2021-05-08 23:53:20|1387.43|1383.43|1387.87|1383.87|1388.21|1384.21|1387.42|1383.42|29
1620518010000|2021-05-08 23:53:30|1387.86|1383.86|1388.31|1384.31|1388.8|1384.8|1387.86|1383.86|32
1620518020000|2021-05-08 23:53:40|1388.18|1384.18|1387.37|1383.37|1388.54|1384.54|1387.28|1383.28|30
1620518030000|2021-05-08 23:53:50|1387.39|1383.39|1387.6|1383.6|1387.74|1383.74|1387.39|1383.39|35
1620518040000|2021-05-08 23:54:00|1387.58|1383.58|1387.59|1383.59|1387.73|1383.73|1387.5|1383.5|29
1620518050000|2021-05-08 23:54:10|1387.66|1383.66|1388.14|1384.14|1388.15|1384.15|1387.61|1383.61|35
1620518060000|2021-05-08 23:54:20|1388.16|1384.16|1387.98|1383.98|1388.18|1384.18|1387.96|1383.96|32
1620518070000|2021-05-08 23:54:30|1387.95|1383.95|1387.45|1383.45|1388.04|1384.04|1387.41|1383.41|30
1620518080000|2021-05-08 23:54:40|1387.43|1383.43|1387.62|1383.62|1387.67|1383.67|1387.21|1383.21|29
1620518090000|2021-05-08 23:54:50|1387.77|1383.77|1388.19|1384.19|1388.44|1384.44|1387.77|1383.77|25
1620518100000|2021-05-08 23:55:00|1388.12|1384.12|1387.22|1383.22|1388.35|1384.35|1387.2|1383.2|35
1620518110000|2021-05-08 23:55:10|1387.25|1383.25|1387.02|1383.02|1387.25|1383.25|1386.5|1382.5|34
1620518120000|2021-05-08 23:55:20|1387|1383|1387.58|1383.58|1387.82|1383.82|1386.72|1382.72|32
1620518130000|2021-05-08 23:55:30|1387.59|1383.59|1388.1|1384.1|1388.14|1384.14|1387.56|1383.56|17
1620518140000|2021-05-08 23:55:40|1388.08|1384.08|1387.94|1383.94|1388.14|1384.14|1387.75|1383.75|27
1620518150000|2021-05-08 23:55:50|1387.93|1383.93|1387.78|1383.78|1388.03|1384.03|1387.78|1383.78|21
1620518160000|2021-05-08 23:56:00|1387.7|1383.7|1387.91|1383.91|1387.98|1383.98|1387.61|1383.61|30
1620518170000|2021-05-08 23:56:10|1387.9|1383.9|1388.02|1384.02|1388.02|1384.02|1387.79|1383.79|26
1620518180000|2021-05-08 23:56:20|1388.05|1384.05|1391.1|1387.1|1391.1|1387.1|1388|1384|28
1620518190000|2021-05-08 23:56:30|1391.14|1387.14|1391.26|1387.26|1391.55|1387.55|1390.13|1386.13|36
1620518200000|2021-05-08 23:56:40|1391.41|1387.41|1390.61|1386.61|1391.41|1387.41|1390.17|1386.17|34
1620518210000|2021-05-08 23:56:50|1390.73|1386.73|1392.57|1388.57|1392.57|1388.57|1390.73|1386.73|33
1620518220000|2021-05-08 23:57:00|1392.59|1388.59|1393.77|1389.77|1393.77|1389.77|1392.56|1388.56|39
1620518230000|2021-05-08 23:57:10|1393.85|1389.85|1397.42|1393.42|1397.63|1393.63|1393.85|1389.85|36
1620518240000|2021-05-08 23:57:20|1397.47|1393.47|1399.41|1395.41|1399.69|1395.69|1397.47|1393.47|38
1620518250000|2021-05-08 23:57:30|1399.28|1395.28|1399.95|1395.95|1400.08|1396.08|1399.28|1395.28|33
1620518260000|2021-05-08 23:57:40|1399.96|1395.96|1401.44|1397.44|1401.44|1397.44|1399.59|1395.59|39
1620518270000|2021-05-08 23:57:50|1401.46|1397.46|1402.54|1398.54|1402.54|1398.54|1400.73|1396.73|34
1620518280000|2021-05-08 23:58:00|1402.53|1398.53|1404.07|1400.07|1404.09|1400.09|1402.51|1398.51|39
1620518290000|2021-05-08 23:58:10|1404.06|1400.06|1403.54|1399.54|1405.02|1401.02|1403.01|1399.01|37
1620518300000|2021-05-08 23:58:20|1403.49|1399.49|1401.8|1397.8|1404.66|1400.66|1401.4|1397.4|40
1620518310000|2021-05-08 23:58:30|1401.84|1397.84|1404.05|1400.05|1404.13|1400.13|1401.48|1397.48|35
1620518320000|2021-05-08 23:58:40|1404.15|1400.15|1406.32|1402.32|1406.32|1402.32|1404.09|1400.09|34
1620518330000|2021-05-08 23:58:50|1406.37|1402.37|1406.27|1402.27|1406.65|1402.65|1405.57|1401.57|35
1620518340000|2021-05-08 23:59:00|1406.18|1402.18|1405.99|1401.99|1407.01|1403.01|1405.69|1401.69|38
1620518350000|2021-05-08 23:59:10|1406.03|1402.03|1405.47|1401.47|1406.3|1402.3|1404.17|1400.17|38
1620518360000|2021-05-08 23:59:20|1405.21|1401.21|1404.8|1400.8|1405.97|1401.97|1404.56|1400.56|36
1620518370000|2021-05-08 23:59:30|1404.86|1400.86|1405.14|1401.14|1405.75|1401.75|1404.71|1400.71|36
1620518380000|2021-05-08 23:59:40|1405.18|1401.18|1403.32|1399.32|1405.58|1401.58|1403.28|1399.28|35
1620518390000|2021-05-08 23:59:50|1403.33|1399.33|1401.32|1397.32|1403.34|1399.34|1401.32|1397.32|38
1620518400000|2021-05-09 00:00:00|1401.08|1397.08|1400.8|1396.8|1401.36|1397.36|1400.6|1396.6|20
1620518410000|2021-05-09 00:00:10|1400.98|1396.98|1400.14|1396.14|1401.05|1397.05|1400.14|1396.14|33
1620518420000|2021-05-09 00:00:20|1400.13|1396.13|1398.24|1394.24|1400.17|1396.17|1397.69|1393.69|31
1620518430000|2021-05-09 00:00:30|1398.32|1394.32|1396.81|1392.81|1398.32|1394.32|1396.78|1392.78|35
1620518440000|2021-05-09 00:00:40|1396.84|1392.84|1396.48|1392.48|1397.4|1393.4|1396.47|1392.47|36
1620518450000|2021-05-09 00:00:50|1396.41|1392.41|1395.79|1391.79|1398.37|1394.37|1395.73|1391.73|37
1620518460000|2021-05-09 00:01:00|1395.67|1391.67|1397.28|1393.28|1398.52|1394.52|1395.67|1391.67|36
1620518470000|2021-05-09 00:01:10|1397.29|1393.29|1398.08|1394.08|1398.12|1394.12|1397.15|1393.15|28
1620518480000|2021-05-09 00:01:20|1398.15|1394.15|1399.02|1395.02|1399.89|1395.89|1398.05|1394.05|39
1620518490000|2021-05-09 00:01:30|1398.91|1394.91|1398.87|1394.87|1399.02|1395.02|1397.54|1393.54|38
1620518500000|2021-05-09 00:01:40|1398.85|1394.85|1398.3|1394.3|1399.67|1395.67|1398.08|1394.08|38
1620518510000|2021-05-09 00:01:50|1398.36|1394.36|1399.64|1395.64|1400.21|1396.21|1398.36|1394.36|39
1620518520000|2021-05-09 00:02:00|1399.57|1395.57|1398.66|1394.66|1399.57|1395.57|1398.5|1394.5|33
1620518530000|2021-05-09 00:02:10|1398.67|1394.67|1400.09|1396.09|1400.51|1396.51|1398.67|1394.67|37
1620518540000|2021-05-09 00:02:20|1400.56|1396.56|1401.71|1397.71|1401.71|1397.71|1400.41|1396.41|32
1620518550000|2021-05-09 00:02:30|1401.23|1397.23|1402.02|1398.02|1402.34|1398.34|1401.23|1397.23|33
1620518560000|2021-05-09 00:02:40|1402.01|1398.01|1404.58|1400.58|1404.58|1400.58|1401.97|1397.97|34
1620518570000|2021-05-09 00:02:50|1404.59|1400.59|1403.94|1399.94|1404.59|1400.59|1403.84|1399.84|34
1620518580000|2021-05-09 00:03:00|1403.82|1399.82|1403.35|1399.35|1403.86|1399.86|1403.26|1399.26|35
1620518590000|2021-05-09 00:03:10|1403.31|1399.31|1403.66|1399.66|1403.9|1399.9|1403.29|1399.29|30
1620518600000|2021-05-09 00:03:20|1403.65|1399.65|1399.56|1395.56|1403.65|1399.65|1399.15|1395.15|35
1620518610000|2021-05-09 00:03:30|1399.78|1395.78|1398.69|1394.69|1399.85|1395.85|1398.61|1394.61|36
1620518620000|2021-05-09 00:03:40|1398.64|1394.64|1397.43|1393.43|1398.64|1394.64|1397.43|1393.43|38
1620518630000|2021-05-09 00:03:50|1397.04|1393.04|1397.17|1393.17|1398.07|1394.07|1396.87|1392.87|38
1620518640000|2021-05-09 00:04:00|1397.18|1393.18|1396.64|1392.64|1397.18|1393.18|1396.51|1392.51|30
1620518650000|2021-05-09 00:04:10|1396.6|1392.6|1394.99|1390.99|1396.89|1392.89|1394.9|1390.9|34
1620518660000|2021-05-09 00:04:20|1394.96|1390.96|1391.39|1387.39|1394.96|1390.96|1391.3|1387.3|35
1620518670000|2021-05-09 00:04:30|1391.37|1387.37|1391.08|1387.08|1391.37|1387.37|1390.82|1386.82|37
1620518680000|2021-05-09 00:04:40|1391.1|1387.1|1389.6|1385.6|1391.1|1387.1|1389.6|1385.6|36
1620518690000|2021-05-09 00:04:50|1389.58|1385.58|1389.44|1385.44|1390.09|1386.09|1389.44|1385.44|38
1620518700000|2021-05-09 00:05:00|1389.48|1385.48|1393.75|1389.75|1394.03|1390.03|1389.48|1385.48|35
1620518710000|2021-05-09 00:05:10|1393.73|1389.73|1393.61|1389.61|1394.3|1390.3|1393.53|1389.53|38
1620518720000|2021-05-09 00:05:20|1393.63|1389.63|1389.82|1385.82|1393.79|1389.79|1389.82|1385.82|38
1620518730000|2021-05-09 00:05:30|1389.84|1385.84|1389.33|1385.33|1389.84|1385.84|1388.96|1384.96|34
1620518740000|2021-05-09 00:05:40|1389.5|1385.5|1390.49|1386.49|1390.56|1386.56|1389.5|1385.5|34
1620518750000|2021-05-09 00:05:50|1390.48|1386.48|1389.52|1385.52|1390.64|1386.64|1389.52|1385.52|34
1620518760000|2021-05-09 00:06:00|1389.5|1385.5|1389.3|1385.3|1389.68|1385.68|1389.09|1385.09|34
1620518770000|2021-05-09 00:06:10|1389.16|1385.16|1389.92|1385.92|1389.93|1385.93|1389.16|1385.16|33
1620518780000|2021-05-09 00:06:20|1389.83|1385.83|1392.69|1388.69|1392.69|1388.69|1389.83|1385.83|36
1620518790000|2021-05-09 00:06:30|1392.83|1388.83|1392.87|1388.87|1393.33|1389.33|1391.83|1387.83|37
1620518800000|2021-05-09 00:06:40|1392.86|1388.86|1395.13|1391.13|1395.29|1391.29|1392.85|1388.85|34
1620518810000|2021-05-09 00:06:50|1395.06|1391.06|1393.57|1389.57|1395.06|1391.06|1393.45|1389.45|36
1620518820000|2021-05-09 00:07:00|1393.46|1389.46|1392.84|1388.84|1393.57|1389.57|1391.82|1387.82|37
1620518830000|2021-05-09 00:07:10|1393|1389|1394.13|1390.13|1394.16|1390.16|1393|1389|33
1620518840000|2021-05-09 00:07:20|1393.98|1389.98|1393.56|1389.56|1394.43|1390.43|1393.45|1389.45|39
1620518850000|2021-05-09 00:07:30|1393.61|1389.61|1394.34|1390.34|1394.51|1390.51|1392.98|1388.98|36
1620518860000|2021-05-09 00:07:40|1394.09|1390.09|1393.96|1389.96|1394.88|1390.88|1393.96|1389.96|37
1620518870000|2021-05-09 00:07:50|1394.11|1390.11|1393.72|1389.72|1394.12|1390.12|1393.28|1389.28|34
1620518880000|2021-05-09 00:08:00|1393.75|1389.75|1393.68|1389.68|1393.87|1389.87|1393.51|1389.51|34
1620518890000|2021-05-09 00:08:10|1393.67|1389.67|1392.42|1388.42|1393.76|1389.76|1392.35|1388.35|35
1620518900000|2021-05-09 00:08:20|1392.46|1388.46|1392.08|1388.08|1392.46|1388.46|1391.72|1387.72|39
1620518910000|2021-05-09 00:08:30|1392.07|1388.07|1390.06|1386.06|1392.07|1388.07|1390.06|1386.06|37
1620518920000|2021-05-09 00:08:40|1390.05|1386.05|1388.99|1384.99|1390.05|1386.05|1388.99|1384.99|32
1620518930000|2021-05-09 00:08:50|1389.04|1385.04|1389.15|1385.15|1389.2|1385.2|1388.92|1384.92|29
1620518940000|2021-05-09 00:09:00|1389.2|1385.2|1389.6|1385.6|1389.66|1385.66|1389.03|1385.03|35
1620518950000|2021-05-09 00:09:10|1389.56|1385.56|1390.3|1386.3|1390.37|1386.37|1389.55|1385.55|31
1620518960000|2021-05-09 00:09:20|1390.35|1386.35|1389.58|1385.58|1390.53|1386.53|1389.55|1385.55|29
1620518970000|2021-05-09 00:09:30|1389.63|1385.63|1389.99|1385.99|1390.16|1386.16|1389.63|1385.63|29
1620518980000|2021-05-09 00:09:40|1390|1386|1388.78|1384.78|1390|1386|1388.78|1384.78|34
1620518990000|2021-05-09 00:09:50|1388.83|1384.83|1388.87|1384.87|1389.7|1385.7|1388.83|1384.83|38
1620519000000|2021-05-09 00:10:00|1388.8|1384.8|1388.23|1384.23|1388.91|1384.91|1388.23|1384.23|33
1620519010000|2021-05-09 00:10:10|1388.24|1384.24|1387.29|1383.29|1388.24|1384.24|1386.81|1382.81|36
1620519020000|2021-05-09 00:10:20|1387.12|1383.12|1386.16|1382.16|1387.38|1383.38|1386.16|1382.16|34
1620519030000|2021-05-09 00:10:30|1386.13|1382.13|1385.7|1381.7|1386.13|1382.13|1385.55|1381.55|34
1620519040000|2021-05-09 00:10:40|1385.91|1381.91|1388.81|1384.81|1388.81|1384.81|1385.91|1381.91|35
1620519050000|2021-05-09 00:10:50|1388.76|1384.76|1388.13|1384.13|1389.08|1385.08|1387.85|1383.85|38
1620519060000|2021-05-09 00:11:00|1388.15|1384.15|1386.54|1382.54|1388.22|1384.22|1386.5|1382.5|36
1620519070000|2021-05-09 00:11:10|1386.55|1382.55|1386.48|1382.48|1387.26|1383.26|1386.43|1382.43|35
1620519080000|2021-05-09 00:11:20|1386.51|1382.51|1386.51|1382.51|1386.87|1382.87|1386.42|1382.42|33
1620519090000|2021-05-09 00:11:30|1386.47|1382.47|1387.03|1383.03|1387.09|1383.09|1386.47|1382.47|34
1620519100000|2021-05-09 00:11:40|1387.04|1383.04|1386.5|1382.5|1387.11|1383.11|1386.17|1382.17|34
1620519110000|2021-05-09 00:11:50|1386.49|1382.49|1387.04|1383.04|1387.06|1383.06|1386.22|1382.22|30
1620519120000|2021-05-09 00:12:00|1387.05|1383.05|1386.68|1382.68|1387.06|1383.06|1386.44|1382.44|27
1620519130000|2021-05-09 00:12:10|1386.67|1382.67|1386.3|1382.3|1386.67|1382.67|1386.09|1382.09|33
1620519140000|2021-05-09 00:12:20|1386.32|1382.32|1386.72|1382.72|1386.79|1382.79|1386.28|1382.28|34
1620519150000|2021-05-09 00:12:30|1386.73|1382.73|1387.11|1383.11|1387.14|1383.14|1386.7|1382.7|31
1620519160000|2021-05-09 00:12:40|1387.1|1383.1|1387.11|1383.11|1387.22|1383.22|1386.92|1382.92|33
1620519170000|2021-05-09 00:12:50|1387.13|1383.13|1386.96|1382.96|1387.51|1383.51|1386.94|1382.94|33
1620519180000|2021-05-09 00:13:00|1387.02|1383.02|1388.38|1384.38|1388.5|1384.5|1387.02|1383.02|33
1620519190000|2021-05-09 00:13:10|1388.46|1384.46|1388.12|1384.12|1388.61|1384.61|1388.11|1384.11|33
1620519200000|2021-05-09 00:13:20|1388.14|1384.14|1387.72|1383.72|1388.16|1384.16|1387.64|1383.64|37
1620519210000|2021-05-09 00:13:30|1387.7|1383.7|1387.21|1383.21|1387.7|1383.7|1387.21|1383.21|15
1620519220000|2021-05-09 00:13:40|1387.23|1383.23|1387.58|1383.58|1387.6|1383.6|1387.1|1383.1|26
1620519230000|2021-05-09 00:13:50|1387.66|1383.66|1390.15|1386.15|1390.56|1386.56|1387.66|1383.66|37
1620519240000|2021-05-09 00:14:00|1389.97|1385.97|1389.24|1385.24|1390.05|1386.05|1389.09|1385.09|34
1620519250000|2021-05-09 00:14:10|1389.25|1385.25|1389.39|1385.39|1389.87|1385.87|1389.25|1385.25|36
1620519260000|2021-05-09 00:14:20|1389.54|1385.54|1388.96|1384.96|1389.54|1385.54|1388.76|1384.76|33
1620519270000|2021-05-09 00:14:30|1388.97|1384.97|1388.69|1384.69|1389.22|1385.22|1388.68|1384.68|34
1620519280000|2021-05-09 00:14:40|1388.68|1384.68|1388.46|1384.46|1389.03|1385.03|1388.46|1384.46|34
1620519290000|2021-05-09 00:14:50|1388.52|1384.52|1388.5|1384.5|1388.57|1384.57|1388.17|1384.17|30
1620519300000|2021-05-09 00:15:00|1388.51|1384.51|1387.88|1383.88|1388.56|1384.56|1387.84|1383.84|30
1620519310000|2021-05-09 00:15:10|1387.79|1383.79|1388.03|1384.03|1388.07|1384.07|1387.68|1383.68|35
1620519320000|2021-05-09 00:15:20|1388.02|1384.02|1387.53|1383.53|1388.07|1384.07|1387.37|1383.37|35
1620519330000|2021-05-09 00:15:30|1387.49|1383.49|1387.33|1383.33|1387.49|1383.49|1387.11|1383.11|33
1620519340000|2021-05-09 00:15:40|1387.32|1383.32|1387.57|1383.57|1387.64|1383.64|1387.28|1383.28|27
1620519350000|2021-05-09 00:15:50|1387.58|1383.58|1387.26|1383.26|1388.38|1384.38|1387.23|1383.23|31
1620519360000|2021-05-09 00:16:00|1387.27|1383.27|1387.31|1383.31|1387.37|1383.37|1386.97|1382.97|29
1620519370000|2021-05-09 00:16:10|1387.3|1383.3|1387.9|1383.9|1388.14|1384.14|1387.3|1383.3|35
1620519380000|2021-05-09 00:16:20|1387.89|1383.89|1389.71|1385.71|1389.71|1385.71|1387.84|1383.84|34
1620519390000|2021-05-09 00:16:30|1389.54|1385.54|1391.24|1387.24|1391.31|1387.31|1389.54|1385.54|29
1620519400000|2021-05-09 00:16:40|1391.17|1387.17|1392.87|1388.87|1392.87|1388.87|1390.82|1386.82|36
1620519410000|2021-05-09 00:16:50|1392.91|1388.91|1390.62|1386.62|1392.91|1388.91|1390.62|1386.62|37
1620519420000|2021-05-09 00:17:00|1390.61|1386.61|1391.52|1387.52|1391.56|1387.56|1390.61|1386.61|33
1620519430000|2021-05-09 00:17:10|1391.32|1387.32|1391.07|1387.07|1391.44|1387.44|1390.94|1386.94|34
1620519440000|2021-05-09 00:17:20|1391.03|1387.03|1391.33|1387.33|1391.73|1387.73|1390.96|1386.96|34
1620519450000|2021-05-09 00:17:30|1391.49|1387.49|1390.7|1386.7|1391.61|1387.61|1390.32|1386.32|38
1620519460000|2021-05-09 00:17:40|1390.71|1386.71|1389.78|1385.78|1391.12|1387.12|1389.78|1385.78|37
1620519470000|2021-05-09 00:17:50|1389.79|1385.79|1389.99|1385.99|1390.06|1386.06|1389.69|1385.69|25
1620519480000|2021-05-09 00:18:00|1390.02|1386.02|1390.12|1386.12|1390.12|1386.12|1389.75|1385.75|34
1620519490000|2021-05-09 00:18:10|1390.14|1386.14|1390.42|1386.42|1390.47|1386.47|1390.14|1386.14|22
1620519500000|2021-05-09 00:18:20|1390.41|1386.41|1389.28|1385.28|1390.41|1386.41|1389.28|1385.28|25
1620519510000|2021-05-09 00:18:30|1389.35|1385.35|1389.5|1385.5|1389.76|1385.76|1389.28|1385.28|32
1620519520000|2021-05-09 00:18:40|1389.49|1385.49|1389.4|1385.4|1389.86|1385.86|1389.4|1385.4|27
1620519530000|2021-05-09 00:18:50|1389.44|1385.44|1389.38|1385.38|1389.59|1385.59|1389.34|1385.34|30
1620519540000|2021-05-09 00:19:00|1389.4|1385.4|1389.6|1385.6|1390.25|1386.25|1389.33|1385.33|36
1620519550000|2021-05-09 00:19:10|1389.63|1385.63|1388.63|1384.63|1389.75|1385.75|1388.62|1384.62|35
1620519560000|2021-05-09 00:19:20|1388.61|1384.61|1388.7|1384.7|1388.72|1384.72|1388.55|1384.55|32
1620519570000|2021-05-09 00:19:30|1388.68|1384.68|1388.84|1384.84|1388.85|1384.85|1388.68|1384.68|32
1620519580000|2021-05-09 00:19:40|1388.85|1384.85|1388.74|1384.74|1388.86|1384.86|1388.56|1384.56|27
1620519590000|2021-05-09 00:19:50|1388.67|1384.67|1388.2|1384.2|1388.67|1384.67|1388.07|1384.07|34
1620519600000|2021-05-09 00:20:00|1388.17|1384.17|1388.51|1384.51|1388.56|1384.56|1388.05|1384.05|35
1620519610000|2021-05-09 00:20:10|1388.52|1384.52|1388.17|1384.17|1388.52|1384.52|1387.87|1383.87|30
1620519620000|2021-05-09 00:20:20|1388.2|1384.2|1388.61|1384.61|1388.61|1384.61|1388.18|1384.18|30
1620519630000|2021-05-09 00:20:30|1388.62|1384.62|1389.43|1385.43|1389.71|1385.71|1388.62|1384.62|34
1620519640000|2021-05-09 00:20:40|1389.47|1385.47|1389.75|1385.75|1389.75|1385.75|1389.39|1385.39|27
1620519650000|2021-05-09 00:20:50|1389.77|1385.77|1389.53|1385.53|1389.85|1385.85|1389.53|1385.53|29
1620519660000|2021-05-09 00:21:00|1389.55|1385.55|1389.61|1385.61|1389.85|1385.85|1389.47|1385.47|24
1620519670000|2021-05-09 00:21:10|1389.65|1385.65|1389.63|1385.63|1389.7|1385.7|1389.32|1385.32|33
1620519680000|2021-05-09 00:21:20|1389.64|1385.64|1389.77|1385.77|1389.84|1385.84|1389.64|1385.64|25
1620519690000|2021-05-09 00:21:30|1389.8|1385.8|1389.57|1385.57|1389.81|1385.81|1389.57|1385.57|28
1620519700000|2021-05-09 00:21:40|1389.62|1385.62|1389.8|1385.8|1389.8|1385.8|1389.55|1385.55|23
1620519710000|2021-05-09 00:21:50|1389.81|1385.81|1389.73|1385.73|1389.98|1385.98|1389.61|1385.61|24
1620519720000|2021-05-09 00:22:00|1389.76|1385.76|1389.92|1385.92|1389.94|1385.94|1389.76|1385.76|27
1620519730000|2021-05-09 00:22:10|1389.93|1385.93|1390.87|1386.87|1390.87|1386.87|1389.89|1385.89|28
1620519740000|2021-05-09 00:22:20|1390.88|1386.88|1391.92|1387.92|1391.93|1387.93|1390.67|1386.67|27
1620519750000|2021-05-09 00:22:30|1391.93|1387.93|1392.04|1388.04|1392.18|1388.18|1391.47|1387.47|27
1620519760000|2021-05-09 00:22:40|1391.97|1387.97|1393.96|1389.96|1393.96|1389.96|1391.82|1387.82|34
1620519770000|2021-05-09 00:22:50|1393.7|1389.7|1394.63|1390.63|1394.98|1390.98|1393.7|1389.7|25
1620519780000|2021-05-09 00:23:00|1394.47|1390.47|1394.4|1390.4|1394.66|1390.66|1394.29|1390.29|29
1620519790000|2021-05-09 00:23:10|1394.42|1390.42|1394.78|1390.78|1394.78|1390.78|1394.23|1390.23|28
1620519800000|2021-05-09 00:23:20|1394.74|1390.74|1394.03|1390.03|1395.14|1391.14|1394.03|1390.03|30
1620519810000|2021-05-09 00:23:30|1393.78|1389.78|1394.18|1390.18|1394.18|1390.18|1393.5|1389.5|25
1620519820000|2021-05-09 00:23:40|1394.12|1390.12|1393.93|1389.93|1394.35|1390.35|1393.66|1389.66|29
1620519830000|2021-05-09 00:23:50|1394.11|1390.11|1393.9|1389.9|1394.24|1390.24|1393.72|1389.72|28
1620519840000|2021-05-09 00:24:00|1393.96|1389.96|1394.78|1390.78|1394.92|1390.92|1393.88|1389.88|27
1620519850000|2021-05-09 00:24:10|1394.77|1390.77|1394.75|1390.75|1394.99|1390.99|1394.21|1390.21|31
1620519860000|2021-05-09 00:24:20|1394.66|1390.66|1394.24|1390.24|1394.79|1390.79|1393.97|1389.97|36
1620519870000|2021-05-09 00:24:30|1394.16|1390.16|1394.2|1390.2|1394.33|1390.33|1394.03|1390.03|27
1620519880000|2021-05-09 00:24:40|1394.19|1390.19|1394.5|1390.5|1394.6|1390.6|1394.18|1390.18|30
1620519890000|2021-05-09 00:24:50|1394.4|1390.4|1394.4|1390.4|1394.54|1390.54|1394.38|1390.38|30
1620519900000|2021-05-09 00:25:00|1394.39|1390.39|1392.76|1388.76|1394.52|1390.52|1392.76|1388.76|29
1620519910000|2021-05-09 00:25:10|1392.61|1388.61|1393.85|1389.85|1393.85|1389.85|1392.61|1388.61|36
1620519920000|2021-05-09 00:25:20|1393.74|1389.74|1393.52|1389.52|1393.74|1389.74|1393.39|1389.39|35
1620519930000|2021-05-09 00:25:30|1393.51|1389.51|1393.52|1389.52|1393.58|1389.58|1393.49|1389.49|27
1620519940000|2021-05-09 00:25:40|1393.55|1389.55|1394.1|1390.1|1394.1|1390.1|1393.53|1389.53|26
1620519950000|2021-05-09 00:25:50|1394.09|1390.09|1394.08|1390.08|1394.13|1390.13|1394.03|1390.03|25
1620519960000|2021-05-09 00:26:00|1394.1|1390.1|1394.33|1390.33|1394.4|1390.4|1394.08|1390.08|23
1620519970000|2021-05-09 00:26:10|1394.37|1390.37|1394.33|1390.33|1394.63|1390.63|1394.22|1390.22|32
1620519980000|2021-05-09 00:26:20|1394.37|1390.37|1394.36|1390.36|1394.49|1390.49|1394.33|1390.33|26
1620519990000|2021-05-09 00:26:30|1394.35|1390.35|1396.53|1392.53|1396.55|1392.55|1394.35|1390.35|32
1620520000000|2021-05-09 00:26:40|1396.55|1392.55|1396.5|1392.5|1396.57|1392.57|1396.18|1392.18|25
1620520010000|2021-05-09 00:26:50|1396.54|1392.54|1397.24|1393.24|1397.29|1393.29|1396.34|1392.34|34
1620520020000|2021-05-09 00:27:00|1397.23|1393.23|1396.6|1392.6|1397.24|1393.24|1395.94|1391.94|32
1620520030000|2021-05-09 00:27:10|1396.61|1392.61|1398.21|1394.21|1398.22|1394.22|1396.39|1392.39|29
1620520040000|2021-05-09 00:27:20|1398.12|1394.12|1396.53|1392.53|1398.17|1394.17|1396.37|1392.37|39
1620520050000|2021-05-09 00:27:30|1396.78|1392.78|1397.63|1393.63|1397.68|1393.68|1396.78|1392.78|33
1620520060000|2021-05-09 00:27:40|1397.67|1393.67|1396.8|1392.8|1397.68|1393.68|1396.46|1392.46|27
1620520070000|2021-05-09 00:27:50|1396.71|1392.71|1396.88|1392.88|1396.88|1392.88|1396.6|1392.6|35
1620520080000|2021-05-09 00:28:00|1396.91|1392.91|1397.49|1393.49|1397.54|1393.54|1396.71|1392.71|33
1620520090000|2021-05-09 00:28:10|1397.5|1393.5|1398.94|1394.94|1398.94|1394.94|1397.5|1393.5|30
1620520100000|2021-05-09 00:28:20|1398.96|1394.96|1399.63|1395.63|1399.78|1395.78|1398.9|1394.9|30
1620520110000|2021-05-09 00:28:30|1399.59|1395.59|1400.46|1396.46|1400.54|1396.54|1399.57|1395.57|25
1620520120000|2021-05-09 00:28:40|1400.51|1396.51|1400.39|1396.39|1400.6|1396.6|1400.06|1396.06|22
1620520130000|2021-05-09 00:28:50|1400.33|1396.33|1400.58|1396.58|1400.59|1396.59|1399.39|1395.39|37
1620520140000|2021-05-09 00:29:00|1401.13|1397.13|1400.83|1396.83|1401.15|1397.15|1400.71|1396.71|29
1620520150000|2021-05-09 00:29:10|1400.76|1396.76|1400.67|1396.67|1400.9|1396.9|1400.41|1396.41|31
1620520160000|2021-05-09 00:29:20|1400.69|1396.69|1400.43|1396.43|1400.74|1396.74|1399.44|1395.44|33
1620520170000|2021-05-09 00:29:30|1400.34|1396.34|1400.05|1396.05|1400.66|1396.66|1399.5|1395.5|26
1620520180000|2021-05-09 00:29:40|1400.08|1396.08|1399.74|1395.74|1400.08|1396.08|1399.74|1395.74|29
1620520190000|2021-05-09 00:29:50|1399.8|1395.8|1400.19|1396.19|1400.19|1396.19|1399.78|1395.78|25
1620520200000|2021-05-09 00:30:00|1400.18|1396.18|1400.12|1396.12|1400.32|1396.32|1399.98|1395.98|26
1620520210000|2021-05-09 00:30:10|1400.11|1396.11|1399.45|1395.45|1400.33|1396.33|1399.45|1395.45|32
1620520220000|2021-05-09 00:30:20|1399.44|1395.44|1398.79|1394.79|1399.44|1395.44|1398.79|1394.79|34
1620520230000|2021-05-09 00:30:30|1398.8|1394.8|1397.96|1393.96|1398.8|1394.8|1397.58|1393.58|33
1620520240000|2021-05-09 00:30:40|1397.97|1393.97|1397.87|1393.87|1398|1394|1397.75|1393.75|32
1620520250000|2021-05-09 00:30:50|1397.84|1393.84|1397.38|1393.38|1397.84|1393.84|1397.32|1393.32|31
1620520260000|2021-05-09 00:31:00|1397.44|1393.44|1396.92|1392.92|1397.44|1393.44|1396.92|1392.92|30
1620520270000|2021-05-09 00:31:10|1396.76|1392.76|1396.53|1392.53|1396.84|1392.84|1396.53|1392.53|28
1620520280000|2021-05-09 00:31:20|1396.52|1392.52|1395.27|1391.27|1396.52|1392.52|1395.27|1391.27|38
1620520290000|2021-05-09 00:31:30|1395.24|1391.24|1395.82|1391.82|1395.82|1391.82|1395.23|1391.23|33
1620520300000|2021-05-09 00:31:40|1395.94|1391.94|1396.16|1392.16|1397.39|1393.39|1395.76|1391.76|37
1620520310000|2021-05-09 00:31:50|1396.13|1392.13|1395.72|1391.72|1396.13|1392.13|1395.7|1391.7|32
1620520320000|2021-05-09 00:32:00|1395.74|1391.74|1397.03|1393.03|1397.29|1393.29|1395.74|1391.74|34
1620520330000|2021-05-09 00:32:10|1397.08|1393.08|1397.05|1393.05|1397.19|1393.19|1396.99|1392.99|35
1620520340000|2021-05-09 00:32:20|1397.06|1393.06|1397.07|1393.07|1397.07|1393.07|1396.89|1392.89|30
1620520350000|2021-05-09 00:32:30|1397.03|1393.03|1396.68|1392.68|1397.16|1393.16|1396.68|1392.68|26
1620520360000|2021-05-09 00:32:40|1396.72|1392.72|1396.27|1392.27|1396.9|1392.9|1396.23|1392.23|33
1620520370000|2021-05-09 00:32:50|1396.3|1392.3|1396.61|1392.61|1396.64|1392.64|1396.3|1392.3|30
1620520380000|2021-05-09 00:33:00|1396.54|1392.54|1396.55|1392.55|1396.61|1392.61|1396.32|1392.32|35
1620520390000|2021-05-09 00:33:10|1396.57|1392.57|1396.56|1392.56|1396.57|1392.57|1396.44|1392.44|27
1620520400000|2021-05-09 00:33:20|1396.52|1392.52|1396.31|1392.31|1396.52|1392.52|1396.17|1392.17|35
1620520410000|2021-05-09 00:33:30|1396.3|1392.3|1396.37|1392.37|1396.49|1392.49|1396.29|1392.29|24
1620520420000|2021-05-09 00:33:40|1396.17|1392.17|1396.39|1392.39|1396.39|1392.39|1396.02|1392.02|23
1620520430000|2021-05-09 00:33:50|1396.22|1392.22|1395.86|1391.86|1396.25|1392.25|1395.81|1391.81|28
1620520440000|2021-05-09 00:34:00|1395.83|1391.83|1395.33|1391.33|1395.86|1391.86|1395.27|1391.27|35
1620520450000|2021-05-09 00:34:10|1395.34|1391.34|1396.45|1392.45|1396.64|1392.64|1395.31|1391.31|33
1620520460000|2021-05-09 00:34:20|1396.53|1392.53|1396.12|1392.12|1396.57|1392.57|1396.1|1392.1|31
1620520470000|2021-05-09 00:34:30|1396.11|1392.11|1396.23|1392.23|1396.36|1392.36|1396.1|1392.1|28
1620520480000|2021-05-09 00:34:40|1396.14|1392.14|1396.14|1392.14|1396.26|1392.26|1396.01|1392.01|27
1620520490000|2021-05-09 00:34:50|1396.17|1392.17|1395.93|1391.93|1396.24|1392.24|1395.89|1391.89|25
1620520500000|2021-05-09 00:35:00|1395.96|1391.96|1396.45|1392.45|1396.83|1392.83|1395.92|1391.92|28
1620520510000|2021-05-09 00:35:10|1396.41|1392.41|1396.57|1392.57|1396.61|1392.61|1396.41|1392.41|22
1620520520000|2021-05-09 00:35:20|1396.62|1392.62|1396.79|1392.79|1396.86|1392.86|1396.5|1392.5|29
1620520530000|2021-05-09 00:35:30|1396.84|1392.84|1396.8|1392.8|1396.9|1392.9|1396.65|1392.65|26
1620520540000|2021-05-09 00:35:40|1396.79|1392.79|1396.76|1392.76|1397.06|1393.06|1396.71|1392.71|23
1620520550000|2021-05-09 00:35:50|1396.72|1392.72|1395.73|1391.73|1396.72|1392.72|1395.68|1391.68|29
1620520560000|2021-05-09 00:36:00|1395.74|1391.74|1395.8|1391.8|1395.9|1391.9|1395.7|1391.7|26
1620520570000|2021-05-09 00:36:10|1395.81|1391.81|1395.77|1391.77|1395.84|1391.84|1395.73|1391.73|20
1620520580000|2021-05-09 00:36:20|1395.76|1391.76|1395.02|1391.02|1395.77|1391.77|1395.02|1391.02|28
1620520590000|2021-05-09 00:36:30|1395.03|1391.03|1395.35|1391.35|1395.41|1391.41|1395.03|1391.03|27
1620520600000|2021-05-09 00:36:40|1395.43|1391.43|1396.31|1392.31|1396.83|1392.83|1395.43|1391.43|30
1620520610000|2021-05-09 00:36:50|1396.32|1392.32|1396.34|1392.34|1396.56|1392.56|1396.26|1392.26|26
1620520620000|2021-05-09 00:37:00|1396.29|1392.29|1396.37|1392.37|1396.44|1392.44|1396.28|1392.28|25
1620520630000|2021-05-09 00:37:10|1396.43|1392.43|1396.8|1392.8|1396.9|1392.9|1396.38|1392.38|12
1620520640000|2021-05-09 00:37:20|1396.81|1392.81|1396.53|1392.53|1396.87|1392.87|1396.36|1392.36|23
1620520650000|2021-05-09 00:37:30|1396.55|1392.55|1396.74|1392.74|1396.82|1392.82|1396.45|1392.45|28
1620520660000|2021-05-09 00:37:40|1396.63|1392.63|1397.03|1393.03|1397.13|1393.13|1396.6|1392.6|28
1620520670000|2021-05-09 00:37:50|1396.93|1392.93|1397.01|1393.01|1397.12|1393.12|1396.93|1392.93|22
1620520680000|2021-05-09 00:38:00|1397.07|1393.07|1397|1393|1397.23|1393.23|1397|1393|20
1620520690000|2021-05-09 00:38:10|1397.08|1393.08|1395.99|1391.99|1397.08|1393.08|1395.99|1391.99|22
1620520700000|2021-05-09 00:38:20|1396.05|1392.05|1396.45|1392.45|1396.45|1392.45|1396.05|1392.05|25
1620520710000|2021-05-09 00:38:30|1396.44|1392.44|1396.45|1392.45|1396.46|1392.46|1396.34|1392.34|20
1620520720000|2021-05-09 00:38:40|1396.36|1392.36|1396.06|1392.06|1396.45|1392.45|1396.06|1392.06|23
1620520730000|2021-05-09 00:38:50|1395.89|1391.89|1395.91|1391.91|1396.05|1392.05|1395.86|1391.86|21
1620520740000|2021-05-09 00:39:00|1395.96|1391.96|1396.08|1392.08|1396.08|1392.08|1395.9|1391.9|33
1620520750000|2021-05-09 00:39:10|1396.09|1392.09|1396.48|1392.48|1396.48|1392.48|1396.05|1392.05|16
1620520760000|2021-05-09 00:39:20|1396.41|1392.41|1396.63|1392.63|1396.75|1392.75|1396.36|1392.36|31
1620520770000|2021-05-09 00:39:30|1396.62|1392.62|1395.65|1391.65|1396.75|1392.75|1395.58|1391.58|21
1620520780000|2021-05-09 00:39:40|1395.57|1391.57|1396.34|1392.34|1396.41|1392.41|1395.56|1391.56|36
1620520790000|2021-05-09 00:39:50|1396.39|1392.39|1396.98|1392.98|1397.03|1393.03|1396.38|1392.38|33
1620520800000|2021-05-09 00:40:00|1396.92|1392.92|1397.47|1393.47|1397.47|1393.47|1396.88|1392.88|23
1620520810000|2021-05-09 00:40:10|1397.42|1393.42|1398.03|1394.03|1398.07|1394.07|1397.42|1393.42|25
1620520820000|2021-05-09 00:40:20|1397.86|1393.86|1400.4|1396.4|1400.4|1396.4|1397.86|1393.86|25
1620520830000|2021-05-09 00:40:30|1400.68|1396.68|1401.83|1397.83|1401.83|1397.83|1400.68|1396.68|20
1620520840000|2021-05-09 00:40:40|1401.84|1397.84|1403.03|1399.03|1403.3|1399.3|1401.84|1397.84|28
1620520850000|2021-05-09 00:40:50|1402.14|1398.14|1405.57|1401.57|1405.57|1401.57|1402.14|1398.14|30
1620520860000|2021-05-09 00:41:00|1405.58|1401.58|1406.96|1402.96|1406.96|1402.96|1405.52|1401.52|26
1620520870000|2021-05-09 00:41:10|1406.89|1402.89|1407.35|1403.35|1407.42|1403.42|1406.73|1402.73|23
1620520880000|2021-05-09 00:41:20|1407.36|1403.36|1407.91|1403.91|1407.98|1403.98|1407.36|1403.36|24
1620520890000|2021-05-09 00:41:30|1408.02|1404.02|1409|1405|1409|1405|1407.78|1403.78|17
1620520900000|2021-05-09 00:41:40|1408.84|1404.84|1406.43|1402.43|1408.87|1404.87|1406.42|1402.42|36
1620520910000|2021-05-09 00:41:50|1406.44|1402.44|1406.75|1402.75|1407.01|1403.01|1406.31|1402.31|36
1620520920000|2021-05-09 00:42:00|1406.76|1402.76|1408.13|1404.13|1408.19|1404.19|1406.76|1402.76|31
1620520930000|2021-05-09 00:42:10|1408.26|1404.26|1408.06|1404.06|1408.37|1404.37|1408.05|1404.05|32
1620520940000|2021-05-09 00:42:20|1408.28|1404.28|1409.13|1405.13|1409.13|1405.13|1408.22|1404.22|29
1620520950000|2021-05-09 00:42:30|1408.93|1404.93|1410.44|1406.44|1410.44|1406.44|1408.93|1404.93|27
1620520960000|2021-05-09 00:42:40|1410.36|1406.36|1410.62|1406.62|1411.12|1407.12|1410.36|1406.36|22
1620520970000|2021-05-09 00:42:50|1410.64|1406.64|1410.01|1406.01|1410.69|1406.69|1409.69|1405.69|31
1620520980000|2021-05-09 00:43:00|1410|1406|1409.3|1405.3|1410.11|1406.11|1409.22|1405.22|33
1620520990000|2021-05-09 00:43:10|1409.31|1405.31|1411.06|1407.06|1411.06|1407.06|1409.31|1405.31|34
1620521000000|2021-05-09 00:43:20|1410.9|1406.9|1410.78|1406.78|1411.16|1407.16|1410.75|1406.75|18
1620521010000|2021-05-09 00:43:30|1411.01|1407.01|1411.23|1407.23|1411.35|1407.35|1410.94|1406.94|30
1620521020000|2021-05-09 00:43:40|1411.27|1407.27|1412.01|1408.01|1412.27|1408.27|1411.21|1407.21|18
1620521030000|2021-05-09 00:43:50|1412.37|1408.37|1412.36|1408.36|1412.38|1408.38|1412.22|1408.22|27
1620521040000|2021-05-09 00:44:00|1412.55|1408.55|1412.51|1408.51|1412.67|1408.67|1412.44|1408.44|26
1620521050000|2021-05-09 00:44:10|1412.48|1408.48|1413.54|1409.54|1413.54|1409.54|1411.96|1407.96|34
1620521060000|2021-05-09 00:44:20|1413.48|1409.48|1413.82|1409.82|1413.83|1409.83|1413.27|1409.27|32
1620521070000|2021-05-09 00:44:30|1413.71|1409.71|1413.54|1409.54|1413.85|1409.85|1413.04|1409.04|32
1620521080000|2021-05-09 00:44:40|1413.57|1409.57|1413.66|1409.66|1413.91|1409.91|1413.4|1409.4|32
1620521090000|2021-05-09 00:44:50|1413.73|1409.73|1413.81|1409.81|1413.83|1409.83|1413.52|1409.52|26
1620521100000|2021-05-09 00:45:00|1413.83|1409.83|1413.85|1409.85|1414.15|1410.15|1413.81|1409.81|20
1620521110000|2021-05-09 00:45:10|1413.84|1409.84|1414.12|1410.12|1414.19|1410.19|1413.81|1409.81|22
1620521120000|2021-05-09 00:45:20|1414.13|1410.13|1416.54|1412.54|1416.57|1412.57|1414.13|1410.13|32
1620521130000|2021-05-09 00:45:30|1416.58|1412.58|1416.99|1412.99|1417.11|1413.11|1415.63|1411.63|37
1620521140000|2021-05-09 00:45:40|1416.96|1412.96|1416.3|1412.3|1417.2|1413.2|1416.25|1412.25|36
1620521150000|2021-05-09 00:45:50|1416.35|1412.35|1417.09|1413.09|1417.09|1413.09|1416.35|1412.35|28
1620521160000|2021-05-09 00:46:00|1417.1|1413.1|1419.58|1415.58|1419.58|1415.58|1417.04|1413.04|35
1620521170000|2021-05-09 00:46:10|1419.5|1415.5|1418.94|1414.94|1419.53|1415.53|1418.43|1414.43|36
1620521180000|2021-05-09 00:46:20|1418.97|1414.97|1418.97|1414.97|1419.21|1415.21|1418.97|1414.97|27
1620521190000|2021-05-09 00:46:30|1418.95|1414.95|1419.52|1415.52|1420.44|1416.44|1418.55|1414.55|39
1620521200000|2021-05-09 00:46:40|1420|1416|1420.6|1416.6|1420.63|1416.63|1419.29|1415.29|36
1620521210000|2021-05-09 00:46:50|1420.72|1416.72|1421.64|1417.64|1421.81|1417.81|1420.61|1416.61|33
1620521220000|2021-05-09 00:47:00|1421.65|1417.65|1422.63|1418.63|1423.05|1419.05|1421.58|1417.58|34
1620521230000|2021-05-09 00:47:10|1422.59|1418.59|1422.66|1418.66|1422.68|1418.68|1421.75|1417.75|36
1620521240000|2021-05-09 00:47:20|1422.68|1418.68|1424.67|1420.67|1424.76|1420.76|1422.68|1418.68|34
1620521250000|2021-05-09 00:47:30|1424.76|1420.76|1422.92|1418.92|1424.81|1420.81|1422.46|1418.46|37
1620521260000|2021-05-09 00:47:40|1422.95|1418.95|1421.34|1417.34|1422.95|1418.95|1421.23|1417.23|37
1620521270000|2021-05-09 00:47:50|1421.48|1417.48|1421.36|1417.36|1422.25|1418.25|1421.21|1417.21|38
1620521280000|2021-05-09 00:48:00|1421.4|1417.4|1420.58|1416.58|1422.25|1418.25|1420.37|1416.37|35
1620521290000|2021-05-09 00:48:10|1420.59|1416.59|1418.69|1414.69|1420.59|1416.59|1418.69|1414.69|32
1620521300000|2021-05-09 00:48:20|1418.72|1414.72|1416.24|1412.24|1418.86|1414.86|1416.24|1412.24|40
1620521310000|2021-05-09 00:48:30|1416.03|1412.03|1412.54|1408.54|1416.06|1412.06|1412.41|1408.41|40
1620521320000|2021-05-09 00:48:40|1412.41|1408.41|1411.28|1407.28|1412.41|1408.41|1411.21|1407.21|36
1620521330000|2021-05-09 00:48:50|1411.3|1407.3|1411.93|1407.93|1412.13|1408.13|1411.11|1407.11|37
1620521340000|2021-05-09 00:49:00|1411.83|1407.83|1411.56|1407.56|1412.6|1408.6|1411.56|1407.56|35
1620521350000|2021-05-09 00:49:10|1411.57|1407.57|1410.5|1406.5|1411.57|1407.57|1410.5|1406.5|39
1620521360000|2021-05-09 00:49:20|1410.39|1406.39|1411.31|1407.31|1411.42|1407.42|1410.16|1406.16|36
1620521370000|2021-05-09 00:49:30|1411.35|1407.35|1410.52|1406.52|1411.49|1407.49|1410.52|1406.52|32
1620521380000|2021-05-09 00:49:40|1410.58|1406.58|1410.09|1406.09|1410.81|1406.81|1410.09|1406.09|39
1620521390000|2021-05-09 00:49:50|1410.07|1406.07|1409.78|1405.78|1410.28|1406.28|1409.6|1405.6|36
1620521400000|2021-05-09 00:50:00|1409.79|1405.79|1408.1|1404.1|1410.01|1406.01|1408.07|1404.07|35
1620521410000|2021-05-09 00:50:10|1408.13|1404.13|1409.14|1405.14|1409.4|1405.4|1408.13|1404.13|38
1620521420000|2021-05-09 00:50:20|1409.03|1405.03|1407.83|1403.83|1409.35|1405.35|1406.92|1402.92|36
1620521430000|2021-05-09 00:50:30|1407.79|1403.79|1406.66|1402.66|1407.84|1403.84|1406.59|1402.59|31
1620521440000|2021-05-09 00:50:40|1406.58|1402.58|1406.18|1402.18|1407.03|1403.03|1405.91|1401.91|35
1620521450000|2021-05-09 00:50:50|1406.12|1402.12|1406.69|1402.69|1406.94|1402.94|1406.12|1402.12|31
1620521460000|2021-05-09 00:51:00|1406.7|1402.7|1406.23|1402.23|1406.82|1402.82|1406.23|1402.23|31
1620521470000|2021-05-09 00:51:10|1406.34|1402.34|1406.5|1402.5|1406.54|1402.54|1406.21|1402.21|26
1620521480000|2021-05-09 00:51:20|1406.51|1402.51|1407.29|1403.29|1407.29|1403.29|1406.5|1402.5|29
1620521490000|2021-05-09 00:51:30|1407.27|1403.27|1407.25|1403.25|1407.38|1403.38|1406.88|1402.88|34
1620521500000|2021-05-09 00:51:40|1407.24|1403.24|1407.75|1403.75|1407.78|1403.78|1407|1403|34
1620521510000|2021-05-09 00:51:50|1407.69|1403.69|1407.72|1403.72|1407.87|1403.87|1407.58|1403.58|28
1620521520000|2021-05-09 00:52:00|1407.8|1403.8|1408.94|1404.94|1409.04|1405.04|1407.56|1403.56|33
1620521530000|2021-05-09 00:52:10|1408.93|1404.93|1408.78|1404.78|1409.01|1405.01|1408.71|1404.71|30
1620521540000|2021-05-09 00:52:20|1408.79|1404.79|1408.09|1404.09|1408.94|1404.94|1408.09|1404.09|30
1620521550000|2021-05-09 00:52:30|1408.11|1404.11|1408.06|1404.06|1408.11|1404.11|1407.75|1403.75|24
1620521560000|2021-05-09 00:52:40|1408.05|1404.05|1408.11|1404.11|1408.25|1404.25|1408.05|1404.05|34
1620521570000|2021-05-09 00:52:50|1408.21|1404.21|1407.55|1403.55|1408.21|1404.21|1407.48|1403.48|31
1620521580000|2021-05-09 00:53:00|1407.53|1403.53|1405.65|1401.65|1407.53|1403.53|1405.37|1401.37|38
1620521590000|2021-05-09 00:53:10|1405.56|1401.56|1405.34|1401.34|1405.9|1401.9|1405.17|1401.17|36
1620521600000|2021-05-09 00:53:20|1405.38|1401.38|1405.16|1401.16|1405.45|1401.45|1404.99|1400.99|36
1620521610000|2021-05-09 00:53:30|1405.35|1401.35|1405.23|1401.23|1405.46|1401.46|1405.14|1401.14|30
1620521620000|2021-05-09 00:53:40|1405.24|1401.24|1404.46|1400.46|1405.29|1401.29|1404.46|1400.46|32
1620521630000|2021-05-09 00:53:50|1404.44|1400.44|1403.58|1399.58|1404.44|1400.44|1403.36|1399.36|36
1620521640000|2021-05-09 00:54:00|1403.49|1399.49|1405|1401|1405.16|1401.16|1403.4|1399.4|35
1620521650000|2021-05-09 00:54:10|1404.9|1400.9|1405.06|1401.06|1405.06|1401.06|1403.87|1399.87|36
1620521660000|2021-05-09 00:54:20|1405.01|1401.01|1403.47|1399.47|1405.11|1401.11|1403.45|1399.45|33
1620521670000|2021-05-09 00:54:30|1403.51|1399.51|1403.94|1399.94|1404.02|1400.02|1403.23|1399.23|32
1620521680000|2021-05-09 00:54:40|1403.86|1399.86|1404.39|1400.39|1404.41|1400.41|1403.57|1399.57|26
1620521690000|2021-05-09 00:54:50|1404.4|1400.4|1403.94|1399.94|1404.48|1400.48|1403.44|1399.44|32
1620521700000|2021-05-09 00:55:00|1403.88|1399.88|1403.85|1399.85|1403.95|1399.95|1403.36|1399.36|28
1620521710000|2021-05-09 00:55:10|1403.96|1399.96|1403.51|1399.51|1404.26|1400.26|1403.51|1399.51|35
1620521720000|2021-05-09 00:55:20|1403.52|1399.52|1403.44|1399.44|1403.76|1399.76|1403.32|1399.32|19
1620521730000|2021-05-09 00:55:30|1403.45|1399.45|1403.23|1399.23|1403.65|1399.65|1403.2|1399.2|31
1620521740000|2021-05-09 00:55:40|1403.22|1399.22|1402.87|1398.87|1403.3|1399.3|1402.43|1398.43|36
1620521750000|2021-05-09 00:55:50|1402.79|1398.79|1402.45|1398.45|1403.08|1399.08|1402.3|1398.3|27
1620521760000|2021-05-09 00:56:00|1402.38|1398.38|1402.59|1398.59|1402.87|1398.87|1402.38|1398.38|14
1620521770000|2021-05-09 00:56:10|1402.64|1398.64|1400.99|1396.99|1412.09|1398.76|1400.99|1396.99|34
1620521780000|2021-05-09 00:56:20|1402.04|1398.04|1400.14|1396.14|1402.19|1398.19|1400|1396|30
1620521790000|2021-05-09 00:56:30|1400.05|1396.05|1396.48|1392.48|1400.92|1396.92|1396.48|1392.48|35
1620521800000|2021-05-09 00:56:40|1396.5|1392.5|1396.41|1392.41|1397.25|1393.25|1396.13|1392.13|32
1620521810000|2021-05-09 00:56:50|1396.47|1392.47|1396.36|1392.36|1398.27|1394.27|1395.51|1391.51|29
1620521820000|2021-05-09 00:57:00|1396.24|1392.24|1398.06|1394.06|1399.36|1395.36|1396.24|1392.24|31
1620521830000|2021-05-09 00:57:10|1399.08|1395.08|1397.21|1393.21|1399.1|1395.1|1397.03|1393.03|36
1620521840000|2021-05-09 00:57:20|1397.2|1393.2|1398.74|1394.74|1398.74|1394.74|1396.76|1392.76|30
1620521850000|2021-05-09 00:57:30|1397.46|1393.46|1397.87|1393.87|1399.87|1395.87|1397.46|1393.46|29
1620521860000|2021-05-09 00:57:40|1398.01|1394.01|1398.63|1394.63|1398.63|1394.63|1397.7|1393.7|20
1620521870000|2021-05-09 00:57:50|1398.64|1394.64|1398.57|1394.57|1398.86|1394.86|1397.75|1393.75|32
1620521880000|2021-05-09 00:58:00|1398.61|1394.61|1398.7|1394.7|1398.78|1394.78|1398.36|1394.36|21
1620521890000|2021-05-09 00:58:10|1398.6|1394.6|1399.02|1395.02|1399.02|1395.02|1398.5|1394.5|18
1620521900000|2021-05-09 00:58:20|1398.78|1394.78|1399.68|1395.68|1399.76|1395.76|1398.75|1394.75|21
1620521910000|2021-05-09 00:58:30|1399.44|1395.44|1398.6|1394.6|1399.45|1395.45|1398.6|1394.6|14
1620521920000|2021-05-09 00:58:40|1398.62|1394.62|1399.72|1395.72|1399.72|1395.72|1398.62|1394.62|20
1620521930000|2021-05-09 00:58:50|1399.78|1395.78|1400.52|1396.52|1400.82|1396.82|1399.71|1395.71|26
1620521940000|2021-05-09 00:59:00|1400.4|1396.4|1400.38|1396.38|1400.56|1396.56|1400.25|1396.25|17
1620521950000|2021-05-09 00:59:10|1400.2|1396.2|1399.86|1395.86|1400.38|1396.38|1399.36|1395.36|29
1620521960000|2021-05-09 00:59:20|1399.85|1395.85|1400.45|1396.45|1400.64|1396.64|1399.66|1395.66|26
1620521970000|2021-05-09 00:59:30|1400.35|1396.35|1400.13|1396.13|1400.35|1396.35|1399.13|1395.13|28
1620521980000|2021-05-09 00:59:40|1400.2|1396.2|1401.03|1397.03|1401.69|1397.69|1400.17|1396.17|23
1620521990000|2021-05-09 00:59:50|1401.41|1397.41|1401.91|1397.91|1401.95|1397.95|1401.41|1397.41|26
1620522000000|2021-05-09 01:00:00|1401.95|1397.95|1401.83|1397.83|1401.95|1397.95|1401.01|1397.01|16
1620522010000|2021-05-09 01:00:10|1401.75|1397.75|1401.2|1397.2|1401.75|1397.75|1400.91|1396.91|29
1620522020000|2021-05-09 01:00:20|1401.19|1397.19|1401.09|1397.09|1401.22|1397.22|1400.81|1396.81|30
1620522030000|2021-05-09 01:00:30|1401.1|1397.1|1400.85|1396.85|1401.55|1397.55|1400.85|1396.85|24
1620522040000|2021-05-09 01:00:40|1401.22|1397.22|1400.5|1396.5|1401.69|1397.69|1400.46|1396.46|28
1620522050000|2021-05-09 01:00:50|1400.19|1396.19|1400.92|1396.92|1400.92|1396.92|1400.07|1396.07|28
1620522060000|2021-05-09 01:01:00|1400.65|1396.65|1399.87|1395.87|1401.05|1397.05|1399.64|1395.64|28
1620522070000|2021-05-09 01:01:10|1399.45|1395.45|1399.17|1395.17|1399.59|1395.59|1399.17|1395.17|34
1620522080000|2021-05-09 01:01:20|1399.02|1395.02|1398.65|1394.65|1399.35|1395.35|1398.65|1394.65|34
1620522090000|2021-05-09 01:01:30|1398.63|1394.63|1398.18|1394.18|1398.63|1394.63|1397.84|1393.84|27
1620522100000|2021-05-09 01:01:40|1398.25|1394.25|1399.63|1395.63|1399.63|1395.63|1398.24|1394.24|34
1620522110000|2021-05-09 01:01:50|1399.51|1395.51|1399.91|1395.91|1399.91|1395.91|1399.36|1395.36|25
1620522120000|2021-05-09 01:02:00|1399.92|1395.92|1399.96|1395.96|1400.18|1396.18|1399.9|1395.9|22
1620522130000|2021-05-09 01:02:10|1399.97|1395.97|1400.62|1396.62|1400.79|1396.79|1399.97|1395.97|15
1620522140000|2021-05-09 01:02:20|1400.63|1396.63|1402.32|1398.32|1402.32|1398.32|1400.63|1396.63|15
1620522150000|2021-05-09 01:02:30|1402.15|1398.15|1402.3|1398.3|1402.3|1398.3|1402.03|1398.03|20
1620522160000|2021-05-09 01:02:40|1402.31|1398.31|1401.86|1397.86|1402.34|1398.34|1401.44|1397.44|12
1620522170000|2021-05-09 01:02:50|1401.85|1397.85|1401.2|1397.2|1401.88|1397.88|1401.16|1397.16|27
1620522180000|2021-05-09 01:03:00|1401.24|1397.24|1402.41|1398.41|1402.61|1398.61|1401.24|1397.24|26
1620522190000|2021-05-09 01:03:10|1402.73|1398.73|1404.79|1400.79|1404.79|1400.79|1402.39|1398.39|26
1620522200000|2021-05-09 01:03:20|1404.68|1400.68|1404.69|1400.69|1405.14|1401.14|1404.68|1400.68|13
1620522210000|2021-05-09 01:03:30|1404.76|1400.76|1404.92|1400.92|1404.94|1400.94|1403.41|1399.41|30
1620522220000|2021-05-09 01:03:40|1404.9|1400.9|1405.56|1401.56|1405.56|1401.56|1404.63|1400.63|16
1620522230000|2021-05-09 01:03:50|1405.54|1401.54|1405.92|1401.92|1405.97|1401.97|1405.45|1401.45|16
1620522240000|2021-05-09 01:04:00|1405.96|1401.96|1406.04|1402.04|1406.08|1402.08|1405.95|1401.95|12
1620522250000|2021-05-09 01:04:10|1406.16|1402.16|1406.2|1402.2|1406.22|1402.22|1405.97|1401.97|12
1620522260000|2021-05-09 01:04:20|1406.22|1402.22|1406.26|1402.26|1406.26|1402.26|1405.95|1401.95|32
1620522270000|2021-05-09 01:04:30|1406.25|1402.25|1407.36|1403.36|1407.6|1403.6|1406.16|1402.16|26
1620522280000|2021-05-09 01:04:40|1408.72|1404.72|1408.89|1404.89|1409.45|1405.45|1408.55|1404.55|30
1620522290000|2021-05-09 01:04:50|1408.91|1404.91|1409.66|1405.66|1409.73|1405.73|1408.7|1404.7|34
1620522300000|2021-05-09 01:05:00|1409.68|1405.68|1410.19|1406.19|1410.21|1406.21|1409.68|1405.68|30
1620522310000|2021-05-09 01:05:10|1410.18|1406.18|1410.22|1406.22|1410.24|1406.24|1410.04|1406.04|29
1620522320000|2021-05-09 01:05:20|1410.24|1406.24|1410.25|1406.25|1410.79|1406.79|1410.23|1406.23|27
1620522330000|2021-05-09 01:05:30|1410.29|1406.29|1410.35|1406.35|1410.49|1406.49|1410.29|1406.29|27
1620522340000|2021-05-09 01:05:40|1410.39|1406.39|1409.16|1405.16|1410.39|1406.39|1408.92|1404.92|37
1620522350000|2021-05-09 01:05:50|1409.19|1405.19|1409.01|1405.01|1409.22|1405.22|1408.89|1404.89|32
1620522360000|2021-05-09 01:06:00|1409|1405|1408.11|1404.11|1409|1405|1408.02|1404.02|34
1620522370000|2021-05-09 01:06:10|1408.14|1404.14|1407.05|1403.05|1408.23|1404.23|1407.01|1403.01|35
1620522380000|2021-05-09 01:06:20|1407.2|1403.2|1407.46|1403.46|1407.46|1403.46|1407.03|1403.03|29
1620522390000|2021-05-09 01:06:30|1407.44|1403.44|1407.32|1403.32|1407.46|1403.46|1406.45|1402.45|30
1620522400000|2021-05-09 01:06:40|1407.35|1403.35|1407.92|1403.92|1407.94|1403.94|1407.27|1403.27|29
1620522410000|2021-05-09 01:06:50|1408.05|1404.05|1407.8|1403.8|1408.25|1404.25|1407.63|1403.63|29
1620522420000|2021-05-09 01:07:00|1407.86|1403.86|1408.6|1404.6|1409.05|1405.05|1407.86|1403.86|37
1620522430000|2021-05-09 01:07:10|1408.59|1404.59|1408.45|1404.45|1408.59|1404.59|1408.33|1404.33|35
1620522440000|2021-05-09 01:07:20|1408.4|1404.4|1408.63|1404.63|1408.68|1404.68|1408.4|1404.4|32
1620522450000|2021-05-09 01:07:30|1408.62|1404.62|1409.04|1405.04|1409.21|1405.21|1408.62|1404.62|30
1620522460000|2021-05-09 01:07:40|1409.05|1405.05|1408.78|1404.78|1409.13|1405.13|1408.76|1404.76|22
1620522470000|2021-05-09 01:07:50|1408.8|1404.8|1408.87|1404.87|1408.97|1404.97|1408.76|1404.76|20
1620522480000|2021-05-09 01:08:00|1408.88|1404.88|1409.11|1405.11|1409.12|1405.12|1408.88|1404.88|26
1620522490000|2021-05-09 01:08:10|1409.09|1405.09|1409.17|1405.17|1409.17|1405.17|1409.07|1405.07|26
1620522500000|2021-05-09 01:08:20|1409.24|1405.24|1409.51|1405.51|1409.64|1405.64|1409.14|1405.14|34
1620522510000|2021-05-09 01:08:30|1409.45|1405.45|1410.21|1406.21|1410.53|1406.53|1409.27|1405.27|39
1620522520000|2021-05-09 01:08:40|1410.22|1406.22|1411.3|1407.3|1411.3|1407.3|1409.94|1405.94|32
1620522530000|2021-05-09 01:08:50|1411.31|1407.31|1412.39|1408.39|1412.64|1408.64|1411.31|1407.31|27
1620522540000|2021-05-09 01:09:00|1412.41|1408.41|1413.79|1409.79|1413.8|1409.8|1412.3|1408.3|33
1620522550000|2021-05-09 01:09:10|1413.82|1409.82|1415.4|1411.4|1415.4|1411.4|1413.77|1409.77|23
1620522560000|2021-05-09 01:09:20|1415.49|1411.49|1417.31|1413.31|1417.32|1413.32|1415.49|1411.49|24
1620522570000|2021-05-09 01:09:30|1417.32|1413.32|1418.88|1414.88|1418.88|1414.88|1417.32|1413.32|28
1620522580000|2021-05-09 01:09:40|1418.69|1414.69|1418.53|1414.53|1418.71|1414.71|1418.18|1414.18|31
1620522590000|2021-05-09 01:09:50|1418.38|1414.38|1418.6|1414.6|1418.86|1414.86|1418.38|1414.38|31
1620522600000|2021-05-09 01:10:00|1419.07|1415.07|1420.02|1416.02|1420.02|1416.02|1417.73|1413.73|24
1620522610000|2021-05-09 01:10:10|1419.67|1415.67|1419.63|1415.63|1419.79|1415.79|1419|1415|35
1620522620000|2021-05-09 01:10:20|1419.71|1415.71|1422.58|1418.58|1422.58|1418.58|1419.6|1415.6|36
1620522630000|2021-05-09 01:10:30|1422.6|1418.6|1423.07|1419.07|1423.07|1419.07|1422.38|1418.38|31
1620522640000|2021-05-09 01:10:40|1423.02|1419.02|1424.42|1420.42|1424.52|1420.52|1422.96|1418.96|32
1620522650000|2021-05-09 01:10:50|1424.54|1420.54|1425.02|1421.02|1425.14|1421.14|1423.81|1419.81|34
1620522660000|2021-05-09 01:11:00|1425.07|1421.07|1425.06|1421.06|1425.07|1421.07|1424.65|1420.65|35
1620522670000|2021-05-09 01:11:10|1425.01|1421.01|1423.73|1419.73|1425.04|1421.04|1423.51|1419.51|33
1620522680000|2021-05-09 01:11:20|1423.81|1419.81|1423.75|1419.75|1424.22|1420.22|1423.63|1419.63|32
1620522690000|2021-05-09 01:11:30|1423.79|1419.79|1423.98|1419.98|1423.98|1419.98|1423.73|1419.73|24
1620522700000|2021-05-09 01:11:40|1423.96|1419.96|1425.58|1421.58|1425.77|1421.77|1423.96|1419.96|35
1620522710000|2021-05-09 01:11:50|1425.61|1421.61|1424.23|1420.23|1425.65|1421.65|1424.21|1420.21|30
1620522720000|2021-05-09 01:12:00|1424.21|1420.21|1421.88|1417.88|1424.72|1420.72|1421.88|1417.88|39
1620522730000|2021-05-09 01:12:10|1421.87|1417.87|1423.88|1419.88|1423.88|1419.88|1420.5|1416.5|38
1620522740000|2021-05-09 01:12:20|1424.12|1420.12|1424.72|1420.72|1424.72|1420.72|1424.02|1420.02|35
1620522750000|2021-05-09 01:12:30|1424.73|1420.73|1424.73|1420.73|1424.99|1420.99|1423.89|1419.89|31
1620522760000|2021-05-09 01:12:40|1424.76|1420.76|1423.17|1419.17|1424.76|1420.76|1422.98|1418.98|36
1620522770000|2021-05-09 01:12:50|1423.16|1419.16|1421.44|1417.44|1423.16|1419.16|1421.44|1417.44|34
1620522780000|2021-05-09 01:13:00|1421.41|1417.41|1420.81|1416.81|1421.41|1417.41|1420.8|1416.8|38
1620522790000|2021-05-09 01:13:10|1420.71|1416.71|1420.88|1416.88|1420.88|1416.88|1419.72|1415.72|35
1620522800000|2021-05-09 01:13:20|1421|1417|1421.14|1417.14|1421.34|1417.34|1420.61|1416.61|37
1620522810000|2021-05-09 01:13:30|1421.08|1417.08|1420.69|1416.69|1421.32|1417.32|1420.69|1416.69|33
1620522820000|2021-05-09 01:13:40|1420.64|1416.64|1421.72|1417.72|1421.74|1417.74|1420.64|1416.64|33
1620522830000|2021-05-09 01:13:50|1421.63|1417.63|1422.16|1418.16|1422.32|1418.32|1421.32|1417.32|33
1620522840000|2021-05-09 01:14:00|1421.99|1417.99|1420.32|1416.32|1421.99|1417.99|1420.06|1416.06|35
1620522850000|2021-05-09 01:14:10|1420.42|1416.42|1421.12|1417.12|1421.12|1417.12|1420.42|1416.42|36
1620522860000|2021-05-09 01:14:20|1421.14|1417.14|1421.92|1417.92|1421.96|1417.96|1421.14|1417.14|35
1620522870000|2021-05-09 01:14:30|1421.94|1417.94|1420.68|1416.68|1421.94|1417.94|1420.68|1416.68|31
1620522880000|2021-05-09 01:14:40|1420.52|1416.52|1418.38|1414.38|1421.22|1417.22|1418.25|1414.25|35
1620522890000|2021-05-09 01:14:50|1418.47|1414.47|1419|1415|1419.01|1415.01|1418.45|1414.45|35
1620522900000|2021-05-09 01:15:00|1419.01|1415.01|1417.48|1413.48|1419.01|1415.01|1417.39|1413.39|35
1620522910000|2021-05-09 01:15:10|1417.47|1413.47|1417|1413|1417.55|1413.55|1416.97|1412.97|35
1620522920000|2021-05-09 01:15:20|1416.99|1412.99|1416.36|1412.36|1417|1413|1416.24|1412.24|26
1620522930000|2021-05-09 01:15:30|1416.37|1412.37|1417|1413|1417.15|1413.15|1416.32|1412.32|34
1620522940000|2021-05-09 01:15:40|1417.08|1413.08|1415.13|1411.13|1417.08|1413.08|1415.13|1411.13|35
1620522950000|2021-05-09 01:15:50|1415.18|1411.18|1414.91|1410.91|1415.18|1411.18|1414.69|1410.69|26
1620522960000|2021-05-09 01:16:00|1414.94|1410.94|1416.51|1412.51|1416.51|1412.51|1414.86|1410.86|32
1620522970000|2021-05-09 01:16:10|1416.5|1412.5|1417.48|1413.48|1417.58|1413.58|1416.45|1412.45|28
1620522980000|2021-05-09 01:16:20|1417.44|1413.44|1417.12|1413.12|1417.47|1413.47|1416.48|1412.48|31
1620522990000|2021-05-09 01:16:30|1417.25|1413.25|1416.98|1412.98|1417.51|1413.51|1416.73|1412.73|34
1620523000000|2021-05-09 01:16:40|1417.03|1413.03|1417.72|1413.72|1417.96|1413.96|1417.03|1413.03|31
1620523010000|2021-05-09 01:16:50|1417.79|1413.79|1419.6|1415.6|1419.82|1415.82|1417.74|1413.74|36
1620523020000|2021-05-09 01:17:00|1419.66|1415.66|1419.34|1415.34|1419.78|1415.78|1419.17|1415.17|33
1620523030000|2021-05-09 01:17:10|1419.56|1415.56|1421.58|1417.58|1421.59|1417.59|1419.56|1415.56|29
1620523040000|2021-05-09 01:17:20|1421.6|1417.6|1422.84|1418.84|1423.03|1419.03|1421.6|1417.6|32
1620523050000|2021-05-09 01:17:30|1422.83|1418.83|1423.98|1419.98|1424.39|1420.39|1422.83|1418.83|33
1620523060000|2021-05-09 01:17:40|1424.11|1420.11|1424.1|1420.1|1424.22|1420.22|1423.86|1419.86|31
1620523070000|2021-05-09 01:17:50|1423.92|1419.92|1424.05|1420.05|1424.07|1420.07|1423.31|1419.31|29
1620523080000|2021-05-09 01:18:00|1424.01|1420.01|1421.57|1417.57|1424.06|1420.06|1421.53|1417.53|36
1620523090000|2021-05-09 01:18:10|1421.56|1417.56|1420|1416|1421.63|1417.63|1419.78|1415.78|31
1620523100000|2021-05-09 01:18:20|1420.01|1416.01|1419.38|1415.38|1420.62|1416.62|1419.31|1415.31|35
1620523110000|2021-05-09 01:18:30|1419.21|1415.21|1416.67|1412.67|1419.21|1415.21|1416.59|1412.59|39
1620523120000|2021-05-09 01:18:40|1416.77|1412.77|1416.48|1412.48|1417.31|1413.31|1416.48|1412.48|35
1620523130000|2021-05-09 01:18:50|1416.46|1412.46|1416.19|1412.19|1416.46|1412.46|1415.97|1411.97|31
1620523140000|2021-05-09 01:19:00|1416.35|1412.35|1415.21|1411.21|1416.39|1412.39|1415.05|1411.05|37
1620523150000|2021-05-09 01:19:10|1415.17|1411.17|1414.78|1410.78|1415.32|1411.32|1414.46|1410.46|29
1620523160000|2021-05-09 01:19:20|1415.08|1411.08|1414.95|1410.95|1415.47|1411.47|1414.92|1410.92|36
1620523170000|2021-05-09 01:19:30|1414.96|1410.96|1414.77|1410.77|1415|1411|1414.41|1410.41|36
1620523180000|2021-05-09 01:19:40|1414.79|1410.79|1414.89|1410.89|1414.92|1410.92|1414.72|1410.72|32
1620523190000|2021-05-09 01:19:50|1414.9|1410.9|1417.09|1413.09|1417.2|1413.2|1414.89|1410.89|31
1620523200000|2021-05-09 01:20:00|1417.31|1413.31|1417.22|1413.22|1417.78|1413.78|1417.19|1413.19|29
1620523210000|2021-05-09 01:20:10|1417.12|1413.12|1415.49|1411.49|1417.12|1413.12|1415.49|1411.49|37
1620523220000|2021-05-09 01:20:20|1415.44|1411.44|1415.14|1411.14|1415.76|1411.76|1415.06|1411.06|37
1620523230000|2021-05-09 01:20:30|1415.22|1411.22|1413.62|1409.62|1415.23|1411.23|1413.52|1409.52|30
1620523240000|2021-05-09 01:20:40|1413.66|1409.66|1412.85|1408.85|1413.66|1409.66|1412.77|1408.77|35
1620523250000|2021-05-09 01:20:50|1412.84|1408.84|1411.52|1407.52|1412.84|1408.84|1411.52|1407.52|32
1620523260000|2021-05-09 01:21:00|1411.53|1407.53|1411.55|1407.55|1411.55|1407.55|1411.08|1407.08|32
1620523270000|2021-05-09 01:21:10|1411.49|1407.49|1412.94|1408.94|1413.2|1409.2|1411.41|1407.41|35
1620523280000|2021-05-09 01:21:20|1412.98|1408.98|1413.69|1409.69|1413.95|1409.95|1412.47|1408.47|31
1620523290000|2021-05-09 01:21:30|1413.74|1409.74|1415.8|1411.8|1416.28|1412.28|1413.52|1409.52|37
1620523300000|2021-05-09 01:21:40|1415.81|1411.81|1415.27|1411.27|1417.32|1413.32|1415.27|1411.27|35
1620523310000|2021-05-09 01:21:50|1415.32|1411.32|1415.66|1411.66|1415.66|1411.66|1414.67|1410.67|31
1620523320000|2021-05-09 01:22:00|1415.63|1411.63|1414.39|1410.39|1415.63|1411.63|1413.93|1409.93|34
1620523330000|2021-05-09 01:22:10|1414.67|1410.67|1415.57|1411.57|1415.75|1411.75|1414.67|1410.67|31
1620523340000|2021-05-09 01:22:20|1415.55|1411.55|1414.15|1410.15|1415.55|1411.55|1413.91|1409.91|35
1620523350000|2021-05-09 01:22:30|1414.16|1410.16|1414.02|1410.02|1414.55|1410.55|1413.99|1409.99|33
1620523360000|2021-05-09 01:22:40|1414.04|1410.04|1413.19|1409.19|1414.04|1410.04|1413.04|1409.04|39
1620523370000|2021-05-09 01:22:50|1413.25|1409.25|1413.44|1409.44|1413.8|1409.8|1413.06|1409.06|31
1620523380000|2021-05-09 01:23:00|1413.47|1409.47|1416.99|1412.99|1417.03|1413.03|1413.47|1409.47|32
1620523390000|2021-05-09 01:23:10|1417.03|1413.03|1417.12|1413.12|1417.15|1413.15|1416.48|1412.48|35
1620523400000|2021-05-09 01:23:20|1417.14|1413.14|1417.63|1413.63|1418.03|1414.03|1417.14|1413.14|31
1620523410000|2021-05-09 01:23:30|1417.55|1413.55|1418.42|1414.42|1418.42|1414.42|1417.55|1413.55|21
1620523420000|2021-05-09 01:23:40|1418.43|1414.43|1416.98|1412.98|1418.51|1414.51|1416.44|1412.44|35
1620523430000|2021-05-09 01:23:50|1417.08|1413.08|1417.27|1413.27|1417.42|1413.42|1416.62|1412.62|35
1620523440000|2021-05-09 01:24:00|1417.31|1413.31|1418.11|1414.11|1418.16|1414.16|1417.1|1413.1|34
1620523450000|2021-05-09 01:24:10|1418.17|1414.17|1419.27|1415.27|1419.36|1415.36|1418.16|1414.16|32
1620523460000|2021-05-09 01:24:20|1419.26|1415.26|1419.72|1415.72|1419.72|1415.72|1419.26|1415.26|22
1620523470000|2021-05-09 01:24:30|1419.73|1415.73|1419.21|1415.21|1419.73|1415.73|1419.1|1415.1|32
1620523480000|2021-05-09 01:24:40|1419.24|1415.24|1419.35|1415.35|1419.82|1415.82|1419.24|1415.24|29
1620523490000|2021-05-09 01:24:50|1419.37|1415.37|1417.75|1413.75|1419.39|1415.39|1417.68|1413.68|34
1620523500000|2021-05-09 01:25:00|1417.77|1413.77|1419.71|1415.71|1419.75|1415.75|1417.59|1413.59|34
1620523510000|2021-05-09 01:25:10|1419.72|1415.72|1420.58|1416.58|1421.15|1417.15|1419.72|1415.72|36
1620523520000|2021-05-09 01:25:20|1420.54|1416.54|1421.37|1417.37|1421.48|1417.48|1420.54|1416.54|31
1620523530000|2021-05-09 01:25:30|1421.38|1417.38|1421.37|1417.37|1421.42|1417.42|1421.11|1417.11|35
1620523540000|2021-05-09 01:25:40|1421.35|1417.35|1420.28|1416.28|1421.83|1417.83|1420.28|1416.28|31
1620523550000|2021-05-09 01:25:50|1420.26|1416.26|1420.7|1416.7|1421.16|1417.16|1419.6|1415.6|40
1620523560000|2021-05-09 01:26:00|1420.69|1416.69|1420.64|1416.64|1421.05|1417.05|1420.52|1416.52|35
1620523570000|2021-05-09 01:26:10|1420.63|1416.63|1418.9|1414.9|1420.63|1416.63|1418.87|1414.87|36
1620523580000|2021-05-09 01:26:20|1418.91|1414.91|1418.76|1414.76|1418.92|1414.92|1418.69|1414.69|20
1620523590000|2021-05-09 01:26:30|1418.77|1414.77|1418.37|1414.37|1418.84|1414.84|1418.37|1414.37|31
1620523600000|2021-05-09 01:26:40|1418.34|1414.34|1417.26|1413.26|1418.35|1414.35|1416.98|1412.98|32
1620523610000|2021-05-09 01:26:50|1417.22|1413.22|1416.85|1412.85|1417.28|1413.28|1416.83|1412.83|30
1620523620000|2021-05-09 01:27:00|1416.84|1412.84|1416.43|1412.43|1416.85|1412.85|1416.32|1412.32|25
1620523630000|2021-05-09 01:27:10|1416.41|1412.41|1415.41|1411.41|1416.41|1412.41|1415.26|1411.26|31
1620523640000|2021-05-09 01:27:20|1415.63|1411.63|1415.9|1411.9|1415.97|1411.97|1415.6|1411.6|33
1620523650000|2021-05-09 01:27:30|1415.91|1411.91|1415.69|1411.69|1415.91|1411.91|1415.66|1411.66|15
1620523660000|2021-05-09 01:27:40|1415.7|1411.7|1416.58|1412.58|1416.85|1412.85|1415.7|1411.7|27
1620523670000|2021-05-09 01:27:50|1416.6|1412.6|1416.59|1412.59|1416.95|1412.95|1416.59|1412.59|34
1620523680000|2021-05-09 01:28:00|1416.61|1412.61|1417.28|1413.28|1417.28|1413.28|1416.49|1412.49|31
1620523690000|2021-05-09 01:28:10|1417.27|1413.27|1417.13|1413.13|1417.67|1413.67|1417.08|1413.08|27
1620523700000|2021-05-09 01:28:20|1417.15|1413.15|1416.64|1412.64|1417.19|1413.19|1416.64|1412.64|29
1620523710000|2021-05-09 01:28:30|1416.66|1412.66|1416.57|1412.57|1416.67|1412.67|1416.48|1412.48|31
1620523720000|2021-05-09 01:28:40|1416.56|1412.56|1415.37|1411.37|1416.56|1412.56|1414.81|1410.81|33
1620523730000|2021-05-09 01:28:50|1415.46|1411.46|1414.37|1410.37|1415.46|1411.46|1414.33|1410.33|32
1620523740000|2021-05-09 01:29:00|1414.38|1410.38|1414.32|1410.32|1414.49|1410.49|1414.28|1410.28|33
1620523750000|2021-05-09 01:29:10|1414.37|1410.37|1413.27|1409.27|1414.37|1410.37|1413.2|1409.2|33
1620523760000|2021-05-09 01:29:20|1413.26|1409.26|1412.58|1408.58|1413.27|1409.27|1412.49|1408.49|31
1620523770000|2021-05-09 01:29:30|1412.64|1408.64|1412.27|1408.27|1412.76|1408.76|1412.19|1408.19|29
1620523780000|2021-05-09 01:29:40|1412.28|1408.28|1411.87|1407.87|1412.48|1408.48|1411.87|1407.87|30
1620523790000|2021-05-09 01:29:50|1411.76|1407.76|1410.62|1406.62|1411.91|1407.91|1410.02|1406.02|33
1620523800000|2021-05-09 01:30:00|1410.61|1406.61|1410.24|1406.24|1410.61|1406.61|1410.01|1406.01|23
1620523810000|2021-05-09 01:30:10|1410.22|1406.22|1409.44|1405.44|1410.4|1406.4|1409.2|1405.2|24
1620523820000|2021-05-09 01:30:20|1409.37|1405.37|1409.1|1405.1|1409.48|1405.48|1408.88|1404.88|30
1620523830000|2021-05-09 01:30:30|1409.09|1405.09|1408.92|1404.92|1409.16|1405.16|1408.91|1404.91|26
1620523840000|2021-05-09 01:30:40|1408.95|1404.95|1407.31|1403.31|1408.98|1404.98|1407.23|1403.23|24
1620523850000|2021-05-09 01:30:50|1407.32|1403.32|1409.69|1405.69|1409.78|1405.78|1407.32|1403.32|38
1620523860000|2021-05-09 01:31:00|1409.66|1405.66|1409.52|1405.52|1409.76|1405.76|1409.52|1405.52|28
1620523870000|2021-05-09 01:31:10|1409.39|1405.39|1411|1407|1411.06|1407.06|1409.39|1405.39|26
1620523880000|2021-05-09 01:31:20|1410.95|1406.95|1413.28|1409.28|1413.28|1409.28|1410.84|1406.84|36
1620523890000|2021-05-09 01:31:30|1413.29|1409.29|1413.66|1409.66|1414.03|1410.03|1413.29|1409.29|31
1620523900000|2021-05-09 01:31:40|1413.65|1409.65|1413.18|1409.18|1413.87|1409.87|1413.14|1409.14|33
1620523910000|2021-05-09 01:31:50|1413.19|1409.19|1412.87|1408.87|1413.32|1409.32|1412.87|1408.87|31
1620523920000|2021-05-09 01:32:00|1412.94|1408.94|1415.13|1411.13|1415.13|1411.13|1412.94|1408.94|26
1620523930000|2021-05-09 01:32:10|1415.12|1411.12|1414.97|1410.97|1415.17|1411.17|1414.59|1410.59|35
1620523940000|2021-05-09 01:32:20|1414.99|1410.99|1414.6|1410.6|1415.01|1411.01|1414.58|1410.58|26
1620523950000|2021-05-09 01:32:30|1414.55|1410.55|1414.01|1410.01|1414.76|1410.76|1414.01|1410.01|35
1620523960000|2021-05-09 01:32:40|1413.93|1409.93|1414.49|1410.49|1414.49|1410.49|1413.91|1409.91|31
1620523970000|2021-05-09 01:32:50|1414.5|1410.5|1415.59|1411.59|1415.74|1411.74|1414.49|1410.49|21
1620523980000|2021-05-09 01:33:00|1415.74|1411.74|1415.82|1411.82|1415.83|1411.83|1415.49|1411.49|17
1620523990000|2021-05-09 01:33:10|1415.72|1411.72|1415.82|1411.82|1415.98|1411.98|1415.72|1411.72|27
1620524000000|2021-05-09 01:33:20|1415.96|1411.96|1415.5|1411.5|1416.23|1412.23|1415.06|1411.06|29
1620524010000|2021-05-09 01:33:30|1415.49|1411.49|1415.39|1411.39|1415.51|1411.51|1415.39|1411.39|20
1620524020000|2021-05-09 01:33:40|1415.37|1411.37|1415.2|1411.2|1415.38|1411.38|1415.19|1411.19|18
1620524030000|2021-05-09 01:33:50|1415.05|1411.05|1414.66|1410.66|1415.05|1411.05|1414.55|1410.55|26
1620524040000|2021-05-09 01:34:00|1414.64|1410.64|1413.71|1409.71|1414.64|1410.64|1413.68|1409.68|25
1620524050000|2021-05-09 01:34:10|1413.76|1409.76|1413.64|1409.64|1413.76|1409.76|1413.64|1409.64|25
1620524060000|2021-05-09 01:34:20|1413.65|1409.65|1412.25|1408.25|1413.65|1409.65|1412.23|1408.23|27
1620524070000|2021-05-09 01:34:30|1412.24|1408.24|1412.34|1408.34|1412.36|1408.36|1411.8|1407.8|22
1620524080000|2021-05-09 01:34:40|1412.3|1408.3|1413.7|1409.7|1413.77|1409.77|1412.28|1408.28|35
1620524090000|2021-05-09 01:34:50|1413.73|1409.73|1412.83|1408.83|1413.73|1409.73|1412.83|1408.83|24
1620524100000|2021-05-09 01:35:00|1412.79|1408.79|1412.83|1408.83|1412.85|1408.85|1412.78|1408.78|20
1620524110000|2021-05-09 01:35:10|1412.82|1408.82|1412.75|1408.75|1412.94|1408.94|1412.67|1408.67|30
1620524120000|2021-05-09 01:35:20|1412.77|1408.77|1415.12|1411.12|1415.15|1411.15|1412.74|1408.74|31
1620524130000|2021-05-09 01:35:30|1415.18|1411.18|1415.82|1411.82|1415.92|1411.92|1415.18|1411.18|32
1620524140000|2021-05-09 01:35:40|1415.87|1411.87|1416.29|1412.29|1416.34|1412.34|1415.86|1411.86|30
1620524150000|2021-05-09 01:35:50|1416.3|1412.3|1416.35|1412.35|1416.49|1412.49|1415.97|1411.97|24
1620524160000|2021-05-09 01:36:00|1417.56|1413.56|1416.86|1412.86|1417.78|1413.78|1416.75|1412.75|29
1620524170000|2021-05-09 01:36:10|1417.49|1413.49|1416.64|1412.64|1417.58|1413.58|1416.64|1412.64|29
1620524180000|2021-05-09 01:36:20|1416.66|1412.66|1418.08|1414.08|1418.08|1414.08|1416.63|1412.63|29
1620524190000|2021-05-09 01:36:30|1418.02|1414.02|1418.1|1414.1|1418.2|1414.2|1417.97|1413.97|27
1620524200000|2021-05-09 01:36:40|1418.05|1414.05|1416.9|1412.9|1418.05|1414.05|1416.32|1412.32|30
1620524210000|2021-05-09 01:36:50|1416.93|1412.93|1416.61|1412.61|1416.98|1412.98|1416.53|1412.53|29
1620524220000|2021-05-09 01:37:00|1416.62|1412.62|1415.98|1411.98|1416.63|1412.63|1415.96|1411.96|28
1620524230000|2021-05-09 01:37:10|1415.99|1411.99|1415.39|1411.39|1415.99|1411.99|1415.18|1411.18|35
1620524240000|2021-05-09 01:37:20|1415.4|1411.4|1414.34|1410.34|1415.4|1411.4|1414.34|1410.34|32
1620524250000|2021-05-09 01:37:30|1414.4|1410.4|1414.31|1410.31|1414.41|1410.41|1414.22|1410.22|32
1620524260000|2021-05-09 01:37:40|1414.33|1410.33|1413.92|1409.92|1414.38|1410.38|1413.92|1409.92|18
1620524270000|2021-05-09 01:37:50|1413.93|1409.93|1413.17|1409.17|1414.03|1410.03|1412.59|1408.59|26
1620524280000|2021-05-09 01:38:00|1413.2|1409.2|1414.65|1410.65|1414.65|1410.65|1413.2|1409.2|34
1620524290000|2021-05-09 01:38:10|1414.7|1410.7|1415.39|1411.39|1415.66|1411.66|1414.6|1410.6|28
1620524300000|2021-05-09 01:38:20|1415.29|1411.29|1415.92|1411.92|1416.09|1412.09|1415.05|1411.05|32
1620524310000|2021-05-09 01:38:30|1415.91|1411.91|1416.76|1412.76|1416.77|1412.77|1415.77|1411.77|34
1620524320000|2021-05-09 01:38:40|1416.77|1412.77|1415.84|1411.84|1417.1|1413.1|1415.8|1411.8|33
1620524330000|2021-05-09 01:38:50|1415.63|1411.63|1414.12|1410.12|1415.7|1411.7|1414.12|1410.12|36
1620524340000|2021-05-09 01:39:00|1414.16|1410.16|1414.7|1410.7|1415.03|1411.03|1414.14|1410.14|37
1620524350000|2021-05-09 01:39:10|1414.72|1410.72|1415.67|1411.67|1416.02|1412.02|1414.59|1410.59|37
1620524360000|2021-05-09 01:39:20|1415.6|1411.6|1414.53|1410.53|1415.68|1411.68|1414.51|1410.51|29
1620524370000|2021-05-09 01:39:30|1414.46|1410.46|1413.58|1409.58|1414.46|1410.46|1413.55|1409.55|34
1620524380000|2021-05-09 01:39:40|1413.53|1409.53|1413.28|1409.28|1413.56|1409.56|1412.97|1408.97|29
1620524390000|2021-05-09 01:39:50|1413.29|1409.29|1411.74|1407.74|1413.32|1409.32|1411.74|1407.74|37
1620524400000|2021-05-09 01:40:00|1411.73|1407.73|1413.33|1409.33|1413.33|1409.33|1411.15|1407.15|38
1620524410000|2021-05-09 01:40:10|1413.31|1409.31|1417.11|1413.11|1417.17|1413.17|1413.31|1409.31|37
1620524420000|2021-05-09 01:40:20|1417.2|1413.2|1417.96|1413.96|1417.96|1413.96|1416.74|1412.74|35
1620524430000|2021-05-09 01:40:30|1417.99|1413.99|1419.03|1415.03|1419.03|1415.03|1417.99|1413.99|31
1620524440000|2021-05-09 01:40:40|1418.97|1414.97|1419.92|1415.92|1420|1416|1418.18|1414.18|38
1620524450000|2021-05-09 01:40:50|1420|1416|1419.64|1415.64|1420.11|1416.11|1419.51|1415.51|31
1620524460000|2021-05-09 01:41:00|1419.74|1415.74|1418.55|1414.55|1420.11|1416.11|1418.52|1414.52|33
1620524470000|2021-05-09 01:41:10|1418.49|1414.49|1418.59|1414.59|1418.8|1414.8|1418.21|1414.21|38
1620524480000|2021-05-09 01:41:20|1418.6|1414.6|1419.75|1415.75|1420.16|1416.16|1418.58|1414.58|36
1620524490000|2021-05-09 01:41:30|1419.65|1415.65|1419.78|1415.78|1420.07|1416.07|1419.18|1415.18|33
1620524500000|2021-05-09 01:41:40|1419.68|1415.68|1420.13|1416.13|1420.49|1416.49|1419.56|1415.56|28
1620524510000|2021-05-09 01:41:50|1420.06|1416.06|1420.32|1416.32|1420.96|1416.96|1419.55|1415.55|40
1620524520000|2021-05-09 01:42:00|1420.09|1416.09|1420.84|1416.84|1420.84|1416.84|1420.02|1416.02|34
1620524530000|2021-05-09 01:42:10|1420.82|1416.82|1420.74|1416.74|1421.32|1417.32|1420.65|1416.65|31
1620524540000|2021-05-09 01:42:20|1420.54|1416.54|1421.3|1417.3|1421.33|1417.33|1420.26|1416.26|38
1620524550000|2021-05-09 01:42:30|1421.27|1417.27|1421.63|1417.63|1421.73|1417.73|1421.08|1417.08|34
1620524560000|2021-05-09 01:42:40|1421.59|1417.59|1420.94|1416.94|1421.83|1417.83|1420.94|1416.94|38
1620524570000|2021-05-09 01:42:50|1420.8|1416.8|1420.55|1416.55|1420.93|1416.93|1420.55|1416.55|30
1620524580000|2021-05-09 01:43:00|1420.54|1416.54|1420.01|1416.01|1420.54|1416.54|1419.79|1415.79|30
1620524590000|2021-05-09 01:43:10|1419.91|1415.91|1422.92|1418.92|1423|1419|1419.81|1415.81|33
1620524600000|2021-05-09 01:43:20|1423.02|1419.02|1422.31|1418.31|1423.19|1419.19|1421.91|1417.91|37
1620524610000|2021-05-09 01:43:30|1422.35|1418.35|1422.06|1418.06|1422.5|1418.5|1422.04|1418.04|35
1620524620000|2021-05-09 01:43:40|1422.08|1418.08|1420.97|1416.97|1422.12|1418.12|1420.72|1416.72|34
1620524630000|2021-05-09 01:43:50|1420.99|1416.99|1420.27|1416.27|1421|1417|1420.25|1416.25|35
1620524640000|2021-05-09 01:44:00|1420.26|1416.26|1420.03|1416.03|1420.57|1416.57|1419.84|1415.84|30
1620524650000|2021-05-09 01:44:10|1420.05|1416.05|1420|1416|1420.48|1416.48|1419.95|1415.95|33
1620524660000|2021-05-09 01:44:20|1419.93|1415.93|1419.87|1415.87|1420.59|1416.59|1419.77|1415.77|37
1620524670000|2021-05-09 01:44:30|1419.86|1415.86|1420.83|1416.83|1420.83|1416.83|1419.3|1415.3|39
1620524680000|2021-05-09 01:44:40|1420.91|1416.91|1421.48|1417.48|1421.61|1417.61|1420.74|1416.74|31
1620524690000|2021-05-09 01:44:50|1420.89|1416.89|1421.34|1417.34|1421.64|1417.64|1420.83|1416.83|31
1620524700000|2021-05-09 01:45:00|1421.45|1417.45|1420.91|1416.91|1421.52|1417.52|1420.79|1416.79|34
1620524710000|2021-05-09 01:45:10|1420.96|1416.96|1420.69|1416.69|1421.75|1417.75|1420.69|1416.69|31
1620524720000|2021-05-09 01:45:20|1420.66|1416.66|1419.12|1415.12|1420.66|1416.66|1418.82|1414.82|36
1620524730000|2021-05-09 01:45:30|1419.04|1415.04|1419.34|1415.34|1419.34|1415.34|1418.88|1414.88|37
1620524740000|2021-05-09 01:45:40|1419.64|1415.64|1420.03|1416.03|1420.68|1416.68|1419.64|1415.64|35
1620524750000|2021-05-09 01:45:50|1419.98|1415.98|1419.69|1415.69|1420.43|1416.43|1419.66|1415.66|35
1620524760000|2021-05-09 01:46:00|1419.67|1415.67|1417.6|1413.6|1419.68|1415.68|1417.34|1413.34|30
1620524770000|2021-05-09 01:46:10|1417.63|1413.63|1417.73|1413.73|1417.73|1413.73|1416.99|1412.99|38
1620524780000|2021-05-09 01:46:20|1417.79|1413.79|1415.87|1411.87|1418.26|1414.26|1415.87|1411.87|35
1620524790000|2021-05-09 01:46:30|1415.76|1411.76|1416.3|1412.3|1416.72|1412.72|1415.74|1411.74|35
1620524800000|2021-05-09 01:46:40|1415.97|1411.97|1414.61|1410.61|1415.97|1411.97|1414.61|1410.61|37
1620524810000|2021-05-09 01:46:50|1414.58|1410.58|1413.61|1409.61|1414.58|1410.58|1413.25|1409.25|38
1620524820000|2021-05-09 01:47:00|1413.58|1409.58|1417.95|1413.95|1417.95|1413.95|1412.89|1408.89|35
1620524830000|2021-05-09 01:47:10|1418.21|1414.21|1416.39|1412.39|1418.22|1414.22|1416.39|1412.39|32
1620524840000|2021-05-09 01:47:20|1416.01|1412.01|1413.97|1409.97|1416.22|1412.22|1413.67|1409.67|37
1620524850000|2021-05-09 01:47:30|1414|1410|1413.64|1409.64|1414.71|1410.71|1413.64|1409.64|33
1620524860000|2021-05-09 01:47:40|1413.55|1409.55|1412.72|1408.72|1413.55|1409.55|1412.13|1408.13|37
1620524870000|2021-05-09 01:47:50|1412.85|1408.85|1412.68|1408.68|1412.85|1408.85|1412.3|1408.3|32
1620524880000|2021-05-09 01:48:00|1412.64|1408.64|1413.43|1409.43|1413.95|1409.95|1412.48|1408.48|35
1620524890000|2021-05-09 01:48:10|1413.36|1409.36|1412.87|1408.87|1413.47|1409.47|1412.47|1408.47|35
1620524900000|2021-05-09 01:48:20|1412.98|1408.98|1412.75|1408.75|1413.21|1409.21|1412.68|1408.68|31
1620524910000|2021-05-09 01:48:30|1412.72|1408.72|1412.4|1408.4|1413.08|1409.08|1412.38|1408.38|28
1620524920000|2021-05-09 01:48:40|1412.32|1408.32|1412.77|1408.77|1413.07|1409.07|1411.81|1407.81|34
1620524930000|2021-05-09 01:48:50|1412.69|1408.69|1412.78|1408.78|1412.95|1408.95|1412.64|1408.64|35
1620524940000|2021-05-09 01:49:00|1412.77|1408.77|1413.6|1409.6|1413.6|1409.6|1412.77|1408.77|33
1620524950000|2021-05-09 01:49:10|1413.62|1409.62|1413.98|1409.98|1414.67|1410.67|1413.29|1409.29|32
1620524960000|2021-05-09 01:49:20|1414.06|1410.06|1414.47|1410.47|1415.12|1411.12|1414.05|1410.05|29
1620524970000|2021-05-09 01:49:30|1414.33|1410.33|1414.84|1410.84|1415.66|1411.66|1414.11|1410.11|30
1620524980000|2021-05-09 01:49:40|1415.11|1411.11|1415.19|1411.19|1415.24|1411.24|1415.06|1411.06|26
1620524990000|2021-05-09 01:49:50|1415.17|1411.17|1415.28|1411.28|1415.28|1411.28|1415.12|1411.12|25
1620525000000|2021-05-09 01:50:00|1415.27|1411.27|1415.82|1411.82|1415.83|1411.83|1415.26|1411.26|28
1620525010000|2021-05-09 01:50:10|1415.84|1411.84|1416.54|1412.54|1417.1|1413.1|1415.84|1411.84|31
1620525020000|2021-05-09 01:50:20|1416.51|1412.51|1415.71|1411.71|1416.93|1412.93|1415.71|1411.71|35
1620525030000|2021-05-09 01:50:30|1415.73|1411.73|1416.34|1412.34|1416.45|1412.45|1415.66|1411.66|33
1620525040000|2021-05-09 01:50:40|1416.35|1412.35|1416.51|1412.51|1416.95|1412.95|1416.34|1412.34|36
1620525050000|2021-05-09 01:50:50|1416.52|1412.52|1414.55|1410.55|1416.52|1412.52|1414.47|1410.47|34
1620525060000|2021-05-09 01:51:00|1414.56|1410.56|1415.48|1411.48|1415.5|1411.5|1414.56|1410.56|34
1620525070000|2021-05-09 01:51:10|1415.78|1411.78|1416.8|1412.8|1416.98|1412.98|1415.78|1411.78|35
1620525080000|2021-05-09 01:51:20|1417.1|1413.1|1417.43|1413.43|1417.47|1413.47|1416.88|1412.88|18
1620525090000|2021-05-09 01:51:30|1417.45|1413.45|1417.9|1413.9|1417.9|1413.9|1417.4|1413.4|17
1620525100000|2021-05-09 01:51:40|1417.89|1413.89|1418.61|1414.61|1418.61|1414.61|1417.89|1413.89|28
1620525110000|2021-05-09 01:51:50|1418.6|1414.6|1418.4|1414.4|1418.77|1414.77|1418.38|1414.38|29
1620525120000|2021-05-09 01:52:00|1418.39|1414.39|1418.5|1414.5|1418.53|1414.53|1418.39|1414.39|23
1620525130000|2021-05-09 01:52:10|1418.51|1414.51|1418.48|1414.48|1418.59|1414.59|1418.33|1414.33|29
1620525140000|2021-05-09 01:52:20|1418.6|1414.6|1418.65|1414.65|1418.82|1414.82|1418.1|1414.1|28
1620525150000|2021-05-09 01:52:30|1418.64|1414.64|1418.89|1414.89|1419.15|1415.15|1418.64|1414.64|24
1620525160000|2021-05-09 01:52:40|1418.93|1414.93|1418.09|1414.09|1418.93|1414.93|1417.51|1413.51|33
1620525170000|2021-05-09 01:52:50|1418.11|1414.11|1417.26|1413.26|1418.21|1414.21|1417.21|1413.21|33
1620525180000|2021-05-09 01:53:00|1417.24|1413.24|1418.37|1414.37|1418.43|1414.43|1417.24|1413.24|31
1620525190000|2021-05-09 01:53:10|1418.39|1414.39|1419.34|1415.34|1419.46|1415.46|1418.37|1414.37|31
1620525200000|2021-05-09 01:53:20|1419.78|1415.78|1419.67|1415.67|1419.78|1415.78|1419.58|1415.58|24
1620525210000|2021-05-09 01:53:30|1419.73|1415.73|1420.12|1416.12|1420.12|1416.12|1419.61|1415.61|27
1620525220000|2021-05-09 01:53:40|1420.08|1416.08|1419.81|1415.81|1420.28|1416.28|1419.7|1415.7|30
1620525230000|2021-05-09 01:53:50|1419.72|1415.72|1418.93|1414.93|1419.82|1415.82|1418.55|1414.55|27
1620525240000|2021-05-09 01:54:00|1418.99|1414.99|1418.56|1414.56|1418.99|1414.99|1417.85|1413.85|38
1620525250000|2021-05-09 01:54:10|1418.66|1414.66|1418.11|1414.11|1418.66|1414.66|1418.11|1414.11|32
1620525260000|2021-05-09 01:54:20|1418.1|1414.1|1417.99|1413.99|1418.72|1414.72|1417.99|1413.99|33
1620525270000|2021-05-09 01:54:30|1417.97|1413.97|1418.78|1414.78|1419.38|1415.38|1417.95|1413.95|35
1620525280000|2021-05-09 01:54:40|1418.54|1414.54|1418.31|1414.31|1418.54|1414.54|1417.3|1413.3|38
1620525290000|2021-05-09 01:54:50|1418.39|1414.39|1417.62|1413.62|1418.39|1414.39|1417.6|1413.6|36
1620525300000|2021-05-09 01:55:00|1417.55|1413.55|1417.46|1413.46|1417.68|1413.68|1417.24|1413.24|24
1620525310000|2021-05-09 01:55:10|1417.43|1413.43|1418.24|1414.24|1418.28|1414.28|1417.3|1413.3|27
1620525320000|2021-05-09 01:55:20|1418.29|1414.29|1419.71|1415.71|1419.95|1415.95|1418.29|1414.29|36
1620525330000|2021-05-09 01:55:30|1419.62|1415.62|1419.99|1415.99|1420.06|1416.06|1419.49|1415.49|32
1620525340000|2021-05-09 01:55:40|1420.05|1416.05|1419.96|1415.96|1420.25|1416.25|1419.93|1415.93|18
1620525350000|2021-05-09 01:55:50|1419.85|1415.85|1420.13|1416.13|1420.22|1416.22|1419.63|1415.63|36
1620525360000|2021-05-09 01:56:00|1420.1|1416.1|1419.67|1415.67|1420.19|1416.19|1419.67|1415.67|27
1620525370000|2021-05-09 01:56:10|1419.66|1415.66|1420.14|1416.14|1420.2|1416.2|1419.63|1415.63|32
1620525380000|2021-05-09 01:56:20|1420.15|1416.15|1418.32|1414.32|1420.17|1416.17|1418.32|1414.32|25
1620525390000|2021-05-09 01:56:30|1418.3|1414.3|1417.86|1413.86|1418.4|1414.4|1417.86|1413.86|34
1620525400000|2021-05-09 01:56:40|1417.68|1413.68|1417.47|1413.47|1417.75|1413.75|1417.47|1413.47|39
1620525410000|2021-05-09 01:56:50|1417.45|1413.45|1416.31|1412.31|1417.49|1413.49|1416.31|1412.31|30
1620525420000|2021-05-09 01:57:00|1416.3|1412.3|1416.05|1412.05|1416.74|1412.74|1415.83|1411.83|34
1620525430000|2021-05-09 01:57:10|1416.04|1412.04|1416.59|1412.59|1416.59|1412.59|1415.99|1411.99|34
1620525440000|2021-05-09 01:57:20|1416.57|1412.57|1416.21|1412.21|1416.57|1412.57|1416.17|1412.17|31
1620525450000|2021-05-09 01:57:30|1416.16|1412.16|1415.4|1411.4|1416.23|1412.23|1415.38|1411.38|30
1620525460000|2021-05-09 01:57:40|1415.39|1411.39|1415.36|1411.36|1415.47|1411.47|1415.35|1411.35|27
1620525470000|2021-05-09 01:57:50|1415.35|1411.35|1415.13|1411.13|1415.38|1411.38|1415.08|1411.08|33
1620525480000|2021-05-09 01:58:00|1415.17|1411.17|1415.62|1411.62|1415.76|1411.76|1414.38|1410.38|35
1620525490000|2021-05-09 01:58:10|1415.89|1411.89|1415.34|1411.34|1416.04|1412.04|1415.22|1411.22|34
1620525500000|2021-05-09 01:58:20|1415.38|1411.38|1414.58|1410.58|1415.44|1411.44|1414.41|1410.41|32
1620525510000|2021-05-09 01:58:30|1414.62|1410.62|1414.48|1410.48|1414.79|1410.79|1414.33|1410.33|28
1620525520000|2021-05-09 01:58:40|1414.37|1410.37|1414.01|1410.01|1415.02|1411.02|1414.01|1410.01|36
1620525530000|2021-05-09 01:58:50|1414.03|1410.03|1414.27|1410.27|1414.44|1410.44|1413.38|1409.38|33
1620525540000|2021-05-09 01:59:00|1414.26|1410.26|1413.24|1409.24|1414.31|1410.31|1413.24|1409.24|33
1620525550000|2021-05-09 01:59:10|1413.23|1409.23|1412.97|1408.97|1413.39|1409.39|1412.93|1408.93|33
1620525560000|2021-05-09 01:59:20|1412.95|1408.95|1412.65|1408.65|1413.18|1409.18|1412.47|1408.47|35
1620525570000|2021-05-09 01:59:30|1412.6|1408.6|1411.48|1407.48|1412.6|1408.6|1411.48|1407.48|37
1620525580000|2021-05-09 01:59:40|1411.51|1407.51|1410.92|1406.92|1411.51|1407.51|1410.88|1406.88|29
1620525590000|2021-05-09 01:59:50|1410.91|1406.91|1412.1|1408.1|1412.17|1408.17|1410.88|1406.88|30
1620525600000|2021-05-09 02:00:00|1412.09|1408.09|1411.86|1407.86|1412.22|1408.22|1411.7|1407.7|33
1620525610000|2021-05-09 02:00:10|1411.84|1407.84|1411.75|1407.75|1411.87|1407.87|1411.71|1407.71|19
1620525620000|2021-05-09 02:00:20|1411.73|1407.73|1411.95|1407.95|1412.04|1408.04|1411.73|1407.73|24
1620525630000|2021-05-09 02:00:30|1411.98|1407.98|1410.56|1406.56|1411.98|1407.98|1410.51|1406.51|33
1620525640000|2021-05-09 02:00:40|1410.58|1406.58|1411.21|1407.21|1411.3|1407.3|1410.5|1406.5|26
1620525650000|2021-05-09 02:00:50|1411.19|1407.19|1411.14|1407.14|1411.19|1407.19|1410.93|1406.93|38
1620525660000|2021-05-09 02:01:00|1411.15|1407.15|1410.71|1406.71|1411.15|1407.15|1410.69|1406.69|32
1620525670000|2021-05-09 02:01:10|1410.7|1406.7|1410.58|1406.58|1410.96|1406.96|1410.58|1406.58|31
1620525680000|2021-05-09 02:01:20|1410.46|1406.46|1410.05|1406.05|1410.48|1406.48|1410.05|1406.05|38
1620525690000|2021-05-09 02:01:30|1410.15|1406.15|1410.08|1406.08|1410.16|1406.16|1409.99|1405.99|32
1620525700000|2021-05-09 02:01:40|1410.07|1406.07|1411.34|1407.34|1411.34|1407.34|1409.86|1405.86|37
1620525710000|2021-05-09 02:01:50|1411.37|1407.37|1411.77|1407.77|1411.93|1407.93|1411.37|1407.37|30
1620525720000|2021-05-09 02:02:00|1411.78|1407.78|1413.63|1409.63|1414.59|1410.59|1411.78|1407.78|35
1620525730000|2021-05-09 02:02:10|1413.62|1409.62|1413.74|1409.74|1414.68|1410.68|1412.9|1408.9|32
1620525740000|2021-05-09 02:02:20|1413.78|1409.78|1414.37|1410.37|1414.57|1410.57|1413.7|1409.7|32
1620525750000|2021-05-09 02:02:30|1415|1411|1417.72|1413.72|1417.74|1413.74|1414.68|1410.68|32
1620525760000|2021-05-09 02:02:40|1417.46|1413.46|1417.85|1413.85|1418.06|1414.06|1415.7|1411.7|34
1620525770000|2021-05-09 02:02:50|1417.92|1413.92|1418.54|1414.54|1418.54|1414.54|1417.2|1413.2|31
1620525780000|2021-05-09 02:03:00|1418.56|1414.56|1417.52|1413.52|1418.66|1414.66|1417.18|1413.18|34
1620525790000|2021-05-09 02:03:10|1417.55|1413.55|1418.01|1414.01|1418.06|1414.06|1417.55|1413.55|27
1620525800000|2021-05-09 02:03:20|1418.02|1414.02|1418.34|1414.34|1418.52|1414.52|1418.01|1414.01|31
1620525810000|2021-05-09 02:03:30|1418.22|1414.22|1418.6|1414.6|1418.76|1414.76|1418.2|1414.2|33
1620525820000|2021-05-09 02:03:40|1418.62|1414.62|1419.23|1415.23|1419.23|1415.23|1418.37|1414.37|29
1620525830000|2021-05-09 02:03:50|1419.3|1415.3|1421.14|1417.14|1421.14|1417.14|1419.27|1415.27|24
1620525840000|2021-05-09 02:04:00|1421.18|1417.18|1420.07|1416.07|1421.18|1417.18|1419.74|1415.74|36
1620525850000|2021-05-09 02:04:10|1420.1|1416.1|1422.81|1418.81|1422.81|1418.81|1420.1|1416.1|30
1620525860000|2021-05-09 02:04:20|1422.87|1418.87|1423.96|1419.96|1424.35|1420.35|1422.87|1418.87|30
1620525870000|2021-05-09 02:04:30|1424.12|1420.12|1424.86|1420.86|1425|1421|1424.12|1420.12|29
1620525880000|2021-05-09 02:04:40|1424.87|1420.87|1426|1422|1426|1422|1424.71|1420.71|33
1620525890000|2021-05-09 02:04:50|1425.94|1421.94|1428.19|1424.19|1428.19|1424.19|1425.73|1421.73|38
1620525900000|2021-05-09 02:05:00|1428.1|1424.1|1429.22|1425.22|1429.22|1425.22|1427.36|1423.36|36
1620525910000|2021-05-09 02:05:10|1429.16|1425.16|1429.42|1425.42|1429.75|1425.75|1429.03|1425.03|39
1620525920000|2021-05-09 02:05:20|1429.44|1425.44|1430.53|1426.53|1431.1|1427.1|1429.39|1425.39|33
1620525930000|2021-05-09 02:05:30|1430.51|1426.51|1431.21|1427.21|1431.64|1427.64|1430.14|1426.14|37
1620525940000|2021-05-09 02:05:40|1431.02|1427.02|1430.63|1426.63|1431.67|1427.67|1430.5|1426.5|31
1620525950000|2021-05-09 02:05:50|1430.7|1426.7|1428.9|1424.9|1430.7|1426.7|1428.4|1424.4|38
1620525960000|2021-05-09 02:06:00|1428.86|1424.86|1429.17|1425.17|1429.81|1425.81|1428.86|1424.86|35
1620525970000|2021-05-09 02:06:10|1429.46|1425.46|1429.09|1425.09|1430.32|1426.32|1428.62|1424.62|38
1620525980000|2021-05-09 02:06:20|1429.1|1425.1|1429.6|1425.6|1430.76|1426.76|1429.1|1425.1|37
1620525990000|2021-05-09 02:06:30|1429.57|1425.57|1427.59|1423.59|1429.72|1425.72|1427.09|1423.09|30
1620526000000|2021-05-09 02:06:40|1427.37|1423.37|1426.39|1422.39|1427.43|1423.43|1426.35|1422.35|30
1620526010000|2021-05-09 02:06:50|1426.48|1422.48|1427.32|1423.32|1427.32|1423.32|1426.48|1422.48|37
1620526020000|2021-05-09 02:07:00|1427.67|1423.67|1427.84|1423.84|1427.89|1423.89|1426.47|1422.47|37
1620526030000|2021-05-09 02:07:10|1428.43|1424.43|1428.91|1424.91|1428.91|1424.91|1428.02|1424.02|34
1620526040000|2021-05-09 02:07:20|1428.83|1424.83|1429.33|1425.33|1429.46|1425.46|1428.77|1424.77|35
1620526050000|2021-05-09 02:07:30|1429.32|1425.32|1429.62|1425.62|1429.83|1425.83|1429.19|1425.19|31
1620526060000|2021-05-09 02:07:40|1429.51|1425.51|1428.8|1424.8|1429.64|1425.64|1428.51|1424.51|34
1620526070000|2021-05-09 02:07:50|1428.7|1424.7|1429.19|1425.19|1429.57|1425.57|1428.68|1424.68|34
1620526080000|2021-05-09 02:08:00|1429.18|1425.18|1430.19|1426.19|1430.2|1426.2|1429.15|1425.15|34
1620526090000|2021-05-09 02:08:10|1431.04|1427.04|1430.95|1426.95|1431.09|1427.09|1430.62|1426.62|29
1620526100000|2021-05-09 02:08:20|1430.97|1426.97|1430.7|1426.7|1431.31|1427.31|1430.61|1426.61|34
1620526110000|2021-05-09 02:08:30|1430.85|1426.85|1430.57|1426.57|1431.11|1427.11|1430.55|1426.55|26
1620526120000|2021-05-09 02:08:40|1430.55|1426.55|1430.64|1426.64|1430.98|1426.98|1430.28|1426.28|35
1620526130000|2021-05-09 02:08:50|1430.62|1426.62|1430.54|1426.54|1430.68|1426.68|1430.45|1426.45|26
1620526140000|2021-05-09 02:09:00|1430.56|1426.56|1430.67|1426.67|1430.69|1426.69|1430.56|1426.56|28
1620526150000|2021-05-09 02:09:10|1430.61|1426.61|1430.05|1426.05|1430.65|1426.65|1429.5|1425.5|35
1620526160000|2021-05-09 02:09:20|1430.02|1426.02|1430.08|1426.08|1430.32|1426.32|1429.98|1425.98|31
1620526170000|2021-05-09 02:09:30|1430.07|1426.07|1429.33|1425.33|1430.57|1426.57|1429.24|1425.24|32
1620526180000|2021-05-09 02:09:40|1429.32|1425.32|1430.62|1426.62|1430.66|1426.66|1429.32|1425.32|32
1620526190000|2021-05-09 02:09:50|1430.64|1426.64|1430.38|1426.38|1430.64|1426.64|1430.03|1426.03|29
1620526200000|2021-05-09 02:10:00|1430.45|1426.45|1431.04|1427.04|1431.08|1427.08|1430.36|1426.36|26
1620526210000|2021-05-09 02:10:10|1430.98|1426.98|1429.99|1425.99|1431.26|1427.26|1429.97|1425.97|27
1620526220000|2021-05-09 02:10:20|1429.97|1425.97|1430.16|1426.16|1430.4|1426.4|1429.97|1425.97|31
1620526230000|2021-05-09 02:10:30|1430.17|1426.17|1430.22|1426.22|1430.72|1426.72|1430.11|1426.11|38
1620526240000|2021-05-09 02:10:40|1430.2|1426.2|1430.89|1426.89|1430.92|1426.92|1430.16|1426.16|27
1620526250000|2021-05-09 02:10:50|1430.9|1426.9|1430.05|1426.05|1430.93|1426.93|1430.02|1426.02|33
1620526260000|2021-05-09 02:11:00|1430.02|1426.02|1430.43|1426.43|1430.82|1426.82|1429.92|1425.92|32
1620526270000|2021-05-09 02:11:10|1430.38|1426.38|1430.41|1426.41|1430.59|1426.59|1430.22|1426.22|34
1620526280000|2021-05-09 02:11:20|1430.02|1426.02|1430.7|1426.7|1430.94|1426.94|1430.02|1426.02|34
1620526290000|2021-05-09 02:11:30|1430.58|1426.58|1430.16|1426.16|1430.66|1426.66|1430.15|1426.15|34
1620526300000|2021-05-09 02:11:40|1430.17|1426.17|1430.21|1426.21|1430.35|1426.35|1430.17|1426.17|29
1620526310000|2021-05-09 02:11:50|1430.19|1426.19|1430.23|1426.23|1430.28|1426.28|1430.14|1426.14|29
1620526320000|2021-05-09 02:12:00|1430.21|1426.21|1430.23|1426.23|1430.37|1426.37|1430.21|1426.21|27
1620526330000|2021-05-09 02:12:10|1430.28|1426.28|1429.97|1425.97|1430.28|1426.28|1429.94|1425.94|33
1620526340000|2021-05-09 02:12:20|1429.9|1425.9|1427|1423|1429.93|1425.93|1427|1423|36
1620526350000|2021-05-09 02:12:30|1427.06|1423.06|1426.21|1422.21|1427.4|1423.4|1425.43|1421.43|36
1620526360000|2021-05-09 02:12:40|1426.26|1422.26|1424.85|1420.85|1426.26|1422.26|1424.38|1420.38|37
1620526370000|2021-05-09 02:12:50|1424.97|1420.97|1424.89|1420.89|1425.43|1421.43|1424.14|1420.14|36
1620526380000|2021-05-09 02:13:00|1424.72|1420.72|1424.84|1420.84|1424.87|1420.87|1423.33|1419.33|34
1620526390000|2021-05-09 02:13:10|1424.78|1420.78|1422.65|1418.65|1424.81|1420.81|1422.61|1418.61|34
1620526400000|2021-05-09 02:13:20|1422.61|1418.61|1423.82|1419.82|1423.85|1419.85|1422.32|1418.32|28
1620526410000|2021-05-09 02:13:30|1423.81|1419.81|1422.68|1418.68|1423.88|1419.88|1422.61|1418.61|33
1620526420000|2021-05-09 02:13:40|1422.66|1418.66|1421.48|1417.48|1422.66|1418.66|1421.48|1417.48|30
1620526430000|2021-05-09 02:13:50|1421.46|1417.46|1423.05|1419.05|1423.05|1419.05|1421.36|1417.36|34
1620526440000|2021-05-09 02:14:00|1423.04|1419.04|1423.46|1419.46|1423.49|1419.49|1422.89|1418.89|33
1620526450000|2021-05-09 02:14:10|1423.49|1419.49|1426.01|1422.01|1426.08|1422.08|1423.45|1419.45|29
1620526460000|2021-05-09 02:14:20|1426.12|1422.12|1424.93|1420.93|1426.27|1422.27|1424.77|1420.77|33
1620526470000|2021-05-09 02:14:30|1424.94|1420.94|1426.06|1422.06|1426.19|1422.19|1424.94|1420.94|28
1620526480000|2021-05-09 02:14:40|1426.05|1422.05|1425.49|1421.49|1426.05|1422.05|1424.7|1420.7|33
1620526490000|2021-05-09 02:14:50|1425.48|1421.48|1424.02|1420.02|1425.53|1421.53|1423.96|1419.96|37
1620526500000|2021-05-09 02:15:00|1424.04|1420.04|1423.07|1419.07|1424.18|1420.18|1422.88|1418.88|31
1620526510000|2021-05-09 02:15:10|1422.92|1418.92|1422.56|1418.56|1422.99|1418.99|1422.55|1418.55|34
1620526520000|2021-05-09 02:15:20|1422.61|1418.61|1422.86|1418.86|1423.55|1419.55|1422.61|1418.61|33
1620526530000|2021-05-09 02:15:30|1422.98|1418.98|1422.61|1418.61|1422.98|1418.98|1422.51|1418.51|32
1620526540000|2021-05-09 02:15:40|1422.63|1418.63|1422.85|1418.85|1422.86|1418.86|1422.43|1418.43|28
1620526550000|2021-05-09 02:15:50|1422.97|1418.97|1421.34|1417.34|1423.09|1419.09|1421.14|1417.14|37
1620526560000|2021-05-09 02:16:00|1421.32|1417.32|1420.95|1416.95|1421.32|1417.32|1420.78|1416.78|32
1620526570000|2021-05-09 02:16:10|1420.94|1416.94|1421.13|1417.13|1421.13|1417.13|1420.77|1416.77|29
1620526580000|2021-05-09 02:16:20|1421.11|1417.11|1420.58|1416.58|1422.15|1418.15|1420.58|1416.58|38
1620526590000|2021-05-09 02:16:30|1420.66|1416.66|1420.96|1416.96|1420.96|1416.96|1420.08|1416.08|35
1620526600000|2021-05-09 02:16:40|1420.97|1416.97|1421.17|1417.17|1421.25|1417.25|1420.9|1416.9|35
1620526610000|2021-05-09 02:16:50|1421.51|1417.51|1420.87|1416.87|1421.58|1417.58|1420.87|1416.87|33
1620526620000|2021-05-09 02:17:00|1421.01|1417.01|1422.24|1418.24|1422.53|1418.53|1421.01|1417.01|34
1620526630000|2021-05-09 02:17:10|1422.23|1418.23|1422.05|1418.05|1422.62|1418.62|1422.04|1418.04|31
1620526640000|2021-05-09 02:17:20|1422.06|1418.06|1422.31|1418.31|1422.31|1418.31|1421.84|1417.84|29
1620526650000|2021-05-09 02:17:30|1422.4|1418.4|1422.57|1418.57|1422.59|1418.59|1422.38|1418.38|27
1620526660000|2021-05-09 02:17:40|1422.56|1418.56|1423.03|1419.03|1423.03|1419.03|1422.25|1418.25|36
1620526670000|2021-05-09 02:17:50|1422.99|1418.99|1423|1419|1423.01|1419.01|1422.87|1418.87|23
1620526680000|2021-05-09 02:18:00|1423.01|1419.01|1423.67|1419.67|1423.67|1419.67|1423.01|1419.01|33
1620526690000|2021-05-09 02:18:10|1423.43|1419.43|1423.74|1419.74|1423.74|1419.74|1423.43|1419.43|22
1620526700000|2021-05-09 02:18:20|1423.73|1419.73|1426.61|1422.61|1426.61|1422.61|1423.64|1419.64|37
1620526710000|2021-05-09 02:18:30|1426.5|1422.5|1427.11|1423.11|1427.2|1423.2|1426.2|1422.2|31
1620526720000|2021-05-09 02:18:40|1427.17|1423.17|1426.73|1422.73|1427.4|1423.4|1426.46|1422.46|32
1620526730000|2021-05-09 02:18:50|1426.78|1422.78|1426.77|1422.77|1426.78|1422.78|1426.57|1422.57|29
1620526740000|2021-05-09 02:19:00|1426.73|1422.73|1425.62|1421.62|1426.75|1422.75|1425.44|1421.44|30
1620526750000|2021-05-09 02:19:10|1425.53|1421.53|1426.28|1422.28|1426.35|1422.35|1425.05|1421.05|33
1620526760000|2021-05-09 02:19:20|1426.26|1422.26|1425.43|1421.43|1426.33|1422.33|1425.43|1421.43|25
1620526770000|2021-05-09 02:19:30|1425.41|1421.41|1424.91|1420.91|1425.41|1421.41|1424.89|1420.89|33
1620526780000|2021-05-09 02:19:40|1424.88|1420.88|1424.58|1420.58|1425.01|1421.01|1424.58|1420.58|25
1620526790000|2021-05-09 02:19:50|1424.57|1420.57|1423.86|1419.86|1424.57|1420.57|1423.77|1419.77|34
1620526800000|2021-05-09 02:20:00|1424.01|1420.01|1425.39|1421.39|1425.39|1421.39|1423.96|1419.96|34
1620526810000|2021-05-09 02:20:10|1425.46|1421.46|1426|1422|1426.03|1422.03|1425.46|1421.46|33
1620526820000|2021-05-09 02:20:20|1425.94|1421.94|1426.79|1422.79|1426.81|1422.81|1425.46|1421.46|32
1620526830000|2021-05-09 02:20:30|1426.83|1422.83|1426.97|1422.97|1426.97|1422.97|1425.46|1421.46|35
1620526840000|2021-05-09 02:20:40|1426.95|1422.95|1427.84|1423.84|1427.84|1423.84|1426.88|1422.88|32
1620526850000|2021-05-09 02:20:50|1427.86|1423.86|1428.18|1424.18|1428.18|1424.18|1427.67|1423.67|22
1620526860000|2021-05-09 02:21:00|1428.17|1424.17|1427.61|1423.61|1428.22|1424.22|1427.59|1423.59|27
1620526870000|2021-05-09 02:21:10|1428.05|1424.05|1429.28|1425.28|1429.34|1425.34|1427.96|1423.96|31
1620526880000|2021-05-09 02:21:20|1429.34|1425.34|1429.77|1425.77|1429.77|1425.77|1429.25|1425.25|27
1620526890000|2021-05-09 02:21:30|1429.85|1425.85|1430.36|1426.36|1430.36|1426.36|1429.85|1425.85|28
1620526900000|2021-05-09 02:21:40|1430.34|1426.34|1430.81|1426.81|1430.91|1426.91|1430.34|1426.34|25
1620526910000|2021-05-09 02:21:50|1430.84|1426.84|1429.99|1425.99|1430.86|1426.86|1429.99|1425.99|30
1620526920000|2021-05-09 02:22:00|1429.93|1425.93|1431.4|1427.4|1431.75|1427.75|1429.93|1425.93|37
1620526930000|2021-05-09 02:22:10|1431.46|1427.46|1431.99|1427.99|1432.18|1428.18|1431.42|1427.42|30
1620526940000|2021-05-09 02:22:20|1432.03|1428.03|1430.08|1426.08|1432.26|1428.26|1430.08|1426.08|36
1620526950000|2021-05-09 02:22:30|1430.07|1426.07|1429.38|1425.38|1430.22|1426.22|1429.38|1425.38|32
1620526960000|2021-05-09 02:22:40|1429.3|1425.3|1429.16|1425.16|1429.33|1425.33|1428.43|1424.43|39
1620526970000|2021-05-09 02:22:50|1429.12|1425.12|1428.23|1424.23|1429.24|1425.24|1428.23|1424.23|33
1620526980000|2021-05-09 02:23:00|1428.14|1424.14|1428.38|1424.38|1428.47|1424.47|1427.76|1423.76|31
1620526990000|2021-05-09 02:23:10|1428.36|1424.36|1428.41|1424.41|1428.45|1424.45|1428.29|1424.29|27
1620527000000|2021-05-09 02:23:20|1428.4|1424.4|1428|1424|1428.4|1424.4|1427.85|1423.85|36
1620527010000|2021-05-09 02:23:30|1427.53|1423.53|1427.5|1423.5|1427.66|1423.66|1427.36|1423.36|34
1620527020000|2021-05-09 02:23:40|1427.48|1423.48|1427.35|1423.35|1427.52|1423.52|1427.23|1423.23|36
1620527030000|2021-05-09 02:23:50|1427.34|1423.34|1427.26|1423.26|1427.5|1423.5|1427.16|1423.16|36
1620527040000|2021-05-09 02:24:00|1427.29|1423.29|1427.02|1423.02|1427.29|1423.29|1426.72|1422.72|38
1620527050000|2021-05-09 02:24:10|1426.97|1422.97|1426.29|1422.29|1426.97|1422.97|1426.29|1422.29|37
1620527060000|2021-05-09 02:24:20|1426.34|1422.34|1426.03|1422.03|1426.34|1422.34|1425.74|1421.74|34
1620527070000|2021-05-09 02:24:30|1426.04|1422.04|1425.75|1421.75|1426.28|1422.28|1425.69|1421.69|33
1620527080000|2021-05-09 02:24:40|1425.63|1421.63|1425.4|1421.4|1425.66|1421.66|1425|1421|27
1620527090000|2021-05-09 02:24:50|1425.27|1421.27|1424.27|1420.27|1425.27|1421.27|1424.22|1420.22|37
1620527100000|2021-05-09 02:25:00|1424.28|1420.28|1423.39|1419.39|1424.43|1420.43|1423.39|1419.39|33
1620527110000|2021-05-09 02:25:10|1423.37|1419.37|1421.82|1417.82|1423.37|1419.37|1421.81|1417.81|35
1620527120000|2021-05-09 02:25:20|1421.6|1417.6|1421.77|1417.77|1421.87|1417.87|1421.47|1417.47|35
1620527130000|2021-05-09 02:25:30|1421.88|1417.88|1422.57|1418.57|1422.57|1418.57|1421.75|1417.75|35
1620527140000|2021-05-09 02:25:40|1422.74|1418.74|1424.1|1420.1|1424.36|1420.36|1422.67|1418.67|29
1620527150000|2021-05-09 02:25:50|1424.23|1420.23|1424.3|1420.3|1424.43|1420.43|1424.02|1420.02|38
1620527160000|2021-05-09 02:26:00|1424.37|1420.37|1422.48|1418.48|1424.42|1420.42|1422.4|1418.4|34
1620527170000|2021-05-09 02:26:10|1422.54|1418.54|1422.5|1418.5|1422.78|1418.78|1422.35|1418.35|37
1620527180000|2021-05-09 02:26:20|1422.53|1418.53|1421.69|1417.69|1422.53|1418.53|1421.57|1417.57|30
1620527190000|2021-05-09 02:26:30|1421.67|1417.67|1421.03|1417.03|1421.67|1417.67|1420.82|1416.82|31
1620527200000|2021-05-09 02:26:40|1421.14|1417.14|1420.16|1416.16|1421.54|1417.54|1420.09|1416.09|37
1620527210000|2021-05-09 02:26:50|1420.19|1416.19|1420.36|1416.36|1420.38|1416.38|1419.93|1415.93|37
1620527220000|2021-05-09 02:27:00|1420.28|1416.28|1420.16|1416.16|1420.49|1416.49|1419.83|1415.83|38
1620527230000|2021-05-09 02:27:10|1420.23|1416.23|1420.87|1416.87|1420.87|1416.87|1420.05|1416.05|35
1620527240000|2021-05-09 02:27:20|1420.89|1416.89|1421.01|1417.01|1421.1|1417.1|1420.72|1416.72|34
1620527250000|2021-05-09 02:27:30|1421.08|1417.08|1420.41|1416.41|1421.08|1417.08|1420.34|1416.34|31
1620527260000|2021-05-09 02:27:40|1420.4|1416.4|1420.16|1416.16|1420.48|1416.48|1419.93|1415.93|37
1620527270000|2021-05-09 02:27:50|1420.14|1416.14|1420.23|1416.23|1420.23|1416.23|1419.66|1415.66|31
1620527280000|2021-05-09 02:28:00|1420.31|1416.31|1419.47|1415.47|1420.4|1416.4|1419.47|1415.47|36
1620527290000|2021-05-09 02:28:10|1419.48|1415.48|1419.59|1415.59|1419.97|1415.97|1419.43|1415.43|32
1620527300000|2021-05-09 02:28:20|1419.68|1415.68|1419.54|1415.54|1419.74|1415.74|1419.51|1415.51|32
1620527310000|2021-05-09 02:28:30|1419.55|1415.55|1417.37|1413.37|1419.55|1415.55|1417.33|1413.33|36
1620527320000|2021-05-09 02:28:40|1417.41|1413.41|1417.77|1413.77|1417.77|1413.77|1417.32|1413.32|37
1620527330000|2021-05-09 02:28:50|1417.73|1413.73|1417.72|1413.72|1417.97|1413.97|1417.61|1413.61|35
1620527340000|2021-05-09 02:29:00|1417.71|1413.71|1418.33|1414.33|1418.33|1414.33|1417.17|1413.17|36
1620527350000|2021-05-09 02:29:10|1418.32|1414.32|1418.08|1414.08|1418.81|1414.81|1418.08|1414.08|34
1620527360000|2021-05-09 02:29:20|1418.12|1414.12|1417.6|1413.6|1418.18|1414.18|1417.48|1413.48|37
1620527370000|2021-05-09 02:29:30|1417.59|1413.59|1417.86|1413.86|1417.88|1413.88|1416.82|1412.82|37
1620527380000|2021-05-09 02:29:40|1417.85|1413.85|1419.19|1415.19|1419.3|1415.3|1417.85|1413.85|33
1620527390000|2021-05-09 02:29:50|1419.13|1415.13|1417.85|1413.85|1419.23|1415.23|1417.73|1413.73|34
1620527400000|2021-05-09 02:30:00|1417.83|1413.83|1417.69|1413.69|1418.07|1414.07|1417.69|1413.69|30
1620527410000|2021-05-09 02:30:10|1417.65|1413.65|1418.71|1414.71|1418.96|1414.96|1417.36|1413.36|34
1620527420000|2021-05-09 02:30:20|1418.6|1414.6|1417.37|1413.37|1418.6|1414.6|1417.14|1413.14|32
1620527430000|2021-05-09 02:30:30|1417.42|1413.42|1418.1|1414.1|1418.15|1414.15|1417.37|1413.37|33
1620527440000|2021-05-09 02:30:40|1418.12|1414.12|1417.76|1413.76|1418.13|1414.13|1417.74|1413.74|33
1620527450000|2021-05-09 02:30:50|1417.59|1413.59|1417.42|1413.42|1417.73|1413.73|1417.13|1413.13|35
1620527460000|2021-05-09 02:31:00|1417.41|1413.41|1417.3|1413.3|1417.6|1413.6|1417.24|1413.24|37
1620527470000|2021-05-09 02:31:10|1417.29|1413.29|1416.57|1412.57|1417.31|1413.31|1416.55|1412.55|30
1620527480000|2021-05-09 02:31:20|1416.58|1412.58|1416.77|1412.77|1417|1413|1416.57|1412.57|32
1620527490000|2021-05-09 02:31:30|1416.83|1412.83|1416.24|1412.24|1416.83|1412.83|1415.75|1411.75|36
1620527500000|2021-05-09 02:31:40|1416.4|1412.4|1416.97|1412.97|1416.98|1412.98|1416.4|1412.4|26
1620527510000|2021-05-09 02:31:50|1416.96|1412.96|1416.57|1412.57|1416.98|1412.98|1416.14|1412.14|36
1620527520000|2021-05-09 02:32:00|1416.52|1412.52|1416.4|1412.4|1416.55|1412.55|1416.17|1412.17|34
1620527530000|2021-05-09 02:32:10|1416.41|1412.41|1418.66|1414.66|1419.7|1415.7|1416.41|1412.41|35
1620527540000|2021-05-09 02:32:20|1418.57|1414.57|1418.91|1414.91|1419.11|1415.11|1418.23|1414.23|34
1620527550000|2021-05-09 02:32:30|1418.76|1414.76|1419.1|1415.1|1419.1|1415.1|1418.49|1414.49|38
1620527560000|2021-05-09 02:32:40|1419.11|1415.11|1417.51|1413.51|1419.11|1415.11|1417.39|1413.39|39
1620527570000|2021-05-09 02:32:50|1417.52|1413.52|1418.27|1414.27|1418.29|1414.29|1417.39|1413.39|31
1620527580000|2021-05-09 02:33:00|1418.28|1414.28|1418.2|1414.2|1418.33|1414.33|1418.18|1414.18|18
1620527590000|2021-05-09 02:33:10|1418.19|1414.19|1417.14|1413.14|1418.2|1414.2|1417.14|1413.14|35
1620527600000|2021-05-09 02:33:20|1417.15|1413.15|1417.06|1413.06|1417.16|1413.16|1416.89|1412.89|37
1620527610000|2021-05-09 02:33:30|1417.05|1413.05|1416.14|1412.14|1417.05|1413.05|1416.14|1412.14|37
1620527620000|2021-05-09 02:33:40|1416.01|1412.01|1415.35|1411.35|1416.48|1412.48|1415.1|1411.1|37
1620527630000|2021-05-09 02:33:50|1415.22|1411.22|1415.18|1411.18|1415.64|1411.64|1415.16|1411.16|34
1620527640000|2021-05-09 02:34:00|1415.17|1411.17|1415.21|1411.21|1415.44|1411.44|1415.17|1411.17|33
1620527650000|2021-05-09 02:34:10|1415.19|1411.19|1413.17|1409.17|1415.19|1411.19|1412.86|1408.86|33
1620527660000|2021-05-09 02:34:20|1413.06|1409.06|1412.94|1408.94|1413.34|1409.34|1412.9|1408.9|36
1620527670000|2021-05-09 02:34:30|1412.97|1408.97|1412.99|1408.99|1413.09|1409.09|1412.75|1408.75|25
1620527680000|2021-05-09 02:34:40|1413.04|1409.04|1412.92|1408.92|1413.04|1409.04|1412.3|1408.3|32
1620527690000|2021-05-09 02:34:50|1413.12|1409.12|1413.25|1409.25|1413.55|1409.55|1413.07|1409.07|26
1620527700000|2021-05-09 02:35:00|1413.48|1409.48|1412.93|1408.93|1413.48|1409.48|1412.9|1408.9|29
1620527710000|2021-05-09 02:35:10|1412.97|1408.97|1412.99|1408.99|1413.08|1409.08|1412.58|1408.58|27
1620527720000|2021-05-09 02:35:20|1413.02|1409.02|1415.75|1411.75|1415.79|1411.79|1412.94|1408.94|35
1620527730000|2021-05-09 02:35:30|1415.67|1411.67|1415.26|1411.26|1415.87|1411.87|1415.26|1411.26|32
1620527740000|2021-05-09 02:35:40|1415.22|1411.22|1415.27|1411.27|1416.16|1412.16|1414.85|1410.85|33
1620527750000|2021-05-09 02:35:50|1415.17|1411.17|1415.02|1411.02|1415.25|1411.25|1414.71|1410.71|37
1620527760000|2021-05-09 02:36:00|1415.01|1411.01|1414.38|1410.38|1415.42|1411.42|1414.38|1410.38|33
1620527770000|2021-05-09 02:36:10|1414.3|1410.3|1414.2|1410.2|1414.56|1410.56|1413.93|1409.93|36
1620527780000|2021-05-09 02:36:20|1414.22|1410.22|1413.73|1409.73|1414.57|1410.57|1413.68|1409.68|27
1620527790000|2021-05-09 02:36:30|1413.74|1409.74|1414.14|1410.14|1415.13|1411.13|1413.74|1409.74|37
1620527800000|2021-05-09 02:36:40|1414.33|1410.33|1413.77|1409.77|1414.37|1410.37|1413.6|1409.6|37
1620527810000|2021-05-09 02:36:50|1413.76|1409.76|1412.9|1408.9|1413.84|1409.84|1412.88|1408.88|33
1620527820000|2021-05-09 02:37:00|1413.01|1409.01|1413.17|1409.17|1414.58|1410.58|1412.63|1408.63|40
1620527830000|2021-05-09 02:37:10|1413.2|1409.2|1412.64|1408.64|1413.21|1409.21|1412.57|1408.57|34
1620527840000|2021-05-09 02:37:20|1412.63|1408.63|1410.41|1406.41|1412.65|1408.65|1410.36|1406.36|39
1620527850000|2021-05-09 02:37:30|1410.28|1406.28|1411.4|1407.4|1411.88|1407.88|1410.18|1406.18|38
1620527860000|2021-05-09 02:37:40|1411.41|1407.41|1410.04|1406.04|1411.43|1407.43|1410.01|1406.01|35
1620527870000|2021-05-09 02:37:50|1410.07|1406.07|1409.6|1405.6|1410.48|1406.48|1409.58|1405.58|34
1620527880000|2021-05-09 02:38:00|1409.51|1405.51|1409.61|1405.61|1410.33|1406.33|1409.5|1405.5|37
1620527890000|2021-05-09 02:38:10|1409.6|1405.6|1407.66|1403.66|1409.66|1405.66|1407.62|1403.62|30
1620527900000|2021-05-09 02:38:20|1407.44|1403.44|1406.76|1402.76|1408.55|1404.55|1406.72|1402.72|37
1620527910000|2021-05-09 02:38:30|1406.7|1402.7|1406.63|1402.63|1406.76|1402.76|1406.23|1402.23|35
1620527920000|2021-05-09 02:38:40|1406.7|1402.7|1406.71|1402.71|1406.73|1402.73|1406.54|1402.54|28
1620527930000|2021-05-09 02:38:50|1406.81|1402.81|1406.65|1402.65|1406.9|1402.9|1406.5|1402.5|30
1620527940000|2021-05-09 02:39:00|1406.66|1402.66|1407.35|1403.35|1407.48|1403.48|1406.57|1402.57|28
1620527950000|2021-05-09 02:39:10|1407.51|1403.51|1409.48|1405.48|1409.53|1405.53|1407.51|1403.51|31
1620527960000|2021-05-09 02:39:20|1409.41|1405.41|1409.63|1405.63|1409.7|1405.7|1409.41|1405.41|33
1620527970000|2021-05-09 02:39:30|1409.54|1405.54|1408.45|1404.45|1409.54|1405.54|1408.26|1404.26|28
1620527980000|2021-05-09 02:39:40|1408.4|1404.4|1408.65|1404.65|1409.21|1405.21|1408.4|1404.4|34
1620527990000|2021-05-09 02:39:50|1408.61|1404.61|1409.15|1405.15|1409.23|1405.23|1408.44|1404.44|31
1620528000000|2021-05-09 02:40:00|1409.21|1405.21|1409.34|1405.34|1409.34|1405.34|1409.02|1405.02|27
1620528010000|2021-05-09 02:40:10|1409.3|1405.3|1407.89|1403.89|1409.3|1405.3|1407.89|1403.89|27
1620528020000|2021-05-09 02:40:20|1407.74|1403.74|1408.6|1404.6|1408.6|1404.6|1407.7|1403.7|37
1620528030000|2021-05-09 02:40:30|1408.63|1404.63|1408.11|1404.11|1408.82|1404.82|1407.84|1403.84|35
1620528040000|2021-05-09 02:40:40|1408.29|1404.29|1408.33|1404.33|1408.91|1404.91|1408.19|1404.19|33
1620528050000|2021-05-09 02:40:50|1408.01|1404.01|1407.87|1403.87|1408.41|1404.41|1407.8|1403.8|32
1620528060000|2021-05-09 02:41:00|1407.88|1403.88|1407|1403|1407.99|1403.99|1407|1403|33
1620528070000|2021-05-09 02:41:10|1407.03|1403.03|1407.34|1403.34|1407.34|1403.34|1406.72|1402.72|29
1620528080000|2021-05-09 02:41:20|1407.36|1403.36|1406.66|1402.66|1407.36|1403.36|1406.62|1402.62|34
1620528090000|2021-05-09 02:41:30|1406.71|1402.71|1407.5|1403.5|1407.59|1403.59|1406.71|1402.71|32
1620528100000|2021-05-09 02:41:40|1407.49|1403.49|1408.25|1404.25|1408.28|1404.28|1407.17|1403.17|36
1620528110000|2021-05-09 02:41:50|1408.27|1404.27|1408.28|1404.28|1408.32|1404.32|1408.04|1404.04|33
1620528120000|2021-05-09 02:42:00|1408.15|1404.15|1409.06|1405.06|1409.31|1405.31|1408.15|1404.15|30
1620528130000|2021-05-09 02:42:10|1409.03|1405.03|1409.04|1405.04|1409.25|1405.25|1409.03|1405.03|32
1620528140000|2021-05-09 02:42:20|1409.05|1405.05|1408.15|1404.15|1409.05|1405.05|1408.13|1404.13|34
1620528150000|2021-05-09 02:42:30|1408.08|1404.08|1408.08|1404.08|1408.24|1404.24|1407.92|1403.92|33
1620528160000|2021-05-09 02:42:40|1408.12|1404.12|1408.38|1404.38|1408.45|1404.45|1408.07|1404.07|27
1620528170000|2021-05-09 02:42:50|1408.43|1404.43|1408.25|1404.25|1408.48|1404.48|1408.15|1404.15|33
1620528180000|2021-05-09 02:43:00|1408.27|1404.27|1407.37|1403.37|1408.27|1404.27|1407.23|1403.23|33
1620528190000|2021-05-09 02:43:10|1407.32|1403.32|1406.86|1402.86|1407.44|1403.44|1406.86|1402.86|33
1620528200000|2021-05-09 02:43:20|1406.84|1402.84|1406.89|1402.89|1406.98|1402.98|1406.7|1402.7|20
1620528210000|2021-05-09 02:43:30|1406.87|1402.87|1406.62|1402.62|1406.9|1402.9|1406.39|1402.39|32
1620528220000|2021-05-09 02:43:40|1406.57|1402.57|1406.5|1402.5|1406.66|1402.66|1406.5|1402.5|23
1620528230000|2021-05-09 02:43:50|1406.51|1402.51|1406.3|1402.3|1406.54|1402.54|1406.27|1402.27|26
1620528240000|2021-05-09 02:44:00|1406.25|1402.25|1406.35|1402.35|1406.36|1402.36|1406.25|1402.25|22
1620528250000|2021-05-09 02:44:10|1406.29|1402.29|1407.22|1403.22|1407.34|1403.34|1406.29|1402.29|28
1620528260000|2021-05-09 02:44:20|1407.26|1403.26|1407.23|1403.23|1407.53|1403.53|1407.2|1403.2|27
1620528270000|2021-05-09 02:44:30|1407.15|1403.15|1407.32|1403.32|1407.36|1403.36|1407.05|1403.05|36
1620528280000|2021-05-09 02:44:40|1407.28|1403.28|1407.57|1403.57|1407.57|1403.57|1406.62|1402.62|33
1620528290000|2021-05-09 02:44:50|1407.51|1403.51|1407.09|1403.09|1407.51|1403.51|1406.89|1402.89|31
1620528300000|2021-05-09 02:45:00|1407.1|1403.1|1407.25|1403.25|1407.25|1403.25|1406.72|1402.72|24
1620528310000|2021-05-09 02:45:10|1407.24|1403.24|1407.18|1403.18|1407.24|1403.24|1406.88|1402.88|31
1620528320000|2021-05-09 02:45:20|1407.19|1403.19|1406.71|1402.71|1407.24|1403.24|1406.71|1402.71|17
1620528330000|2021-05-09 02:45:30|1406.72|1402.72|1406.66|1402.66|1407.1|1403.1|1406.4|1402.4|22
1620528340000|2021-05-09 02:45:40|1406.65|1402.65|1406.61|1402.61|1406.65|1402.65|1406.53|1402.53|23
1620528350000|2021-05-09 02:45:50|1406.59|1402.59|1406.74|1402.74|1406.97|1402.97|1406.51|1402.51|28
1620528360000|2021-05-09 02:46:00|1406.73|1402.73|1406.96|1402.96|1406.96|1402.96|1406.64|1402.64|34
1620528370000|2021-05-09 02:46:10|1406.95|1402.95|1406.84|1402.84|1406.96|1402.96|1406.39|1402.39|36
1620528380000|2021-05-09 02:46:20|1407.04|1403.04|1407.6|1403.6|1407.61|1403.61|1407.04|1403.04|24
1620528390000|2021-05-09 02:46:30|1407.51|1403.51|1407.47|1403.47|1407.51|1403.51|1407.24|1403.24|33
1620528400000|2021-05-09 02:46:40|1407.43|1403.43|1408.12|1404.12|1408.12|1404.12|1407.43|1403.43|26
1620528410000|2021-05-09 02:46:50|1408.09|1404.09|1408.2|1404.2|1408.24|1404.24|1407.71|1403.71|24
1620528420000|2021-05-09 02:47:00|1408.25|1404.25|1407.46|1403.46|1408.26|1404.26|1407.46|1403.46|35
1620528430000|2021-05-09 02:47:10|1407.35|1403.35|1407.05|1403.05|1407.35|1403.35|1406.62|1402.62|36
1620528440000|2021-05-09 02:47:20|1407.09|1403.09|1407.5|1403.5|1407.5|1403.5|1407.04|1403.04|27
1620528450000|2021-05-09 02:47:30|1407.47|1403.47|1406.87|1402.87|1407.47|1403.47|1406.75|1402.75|38
1620528460000|2021-05-09 02:47:40|1406.82|1402.82|1406.8|1402.8|1406.99|1402.99|1406.64|1402.64|34
1620528470000|2021-05-09 02:47:50|1406.86|1402.86|1406.47|1402.47|1406.86|1402.86|1406.43|1402.43|34
1620528480000|2021-05-09 02:48:00|1406.49|1402.49|1406.49|1402.49|1406.49|1402.49|1406.41|1402.41|31
1620528490000|2021-05-09 02:48:10|1406.43|1402.43|1406.83|1402.83|1406.89|1402.89|1406.42|1402.42|28
1620528500000|2021-05-09 02:48:20|1406.84|1402.84|1406.52|1402.52|1406.88|1402.88|1406.52|1402.52|31
1620528510000|2021-05-09 02:48:30|1406.45|1402.45|1405.4|1401.4|1406.47|1402.47|1405.4|1401.4|34
1620528520000|2021-05-09 02:48:40|1405.41|1401.41|1406.07|1402.07|1406.08|1402.08|1405.4|1401.4|35
1620528530000|2021-05-09 02:48:50|1406.09|1402.09|1405.46|1401.46|1406.67|1402.67|1405.46|1401.46|36
1620528540000|2021-05-09 02:49:00|1405.45|1401.45|1405.87|1401.87|1405.87|1401.87|1405.45|1401.45|33
1620528550000|2021-05-09 02:49:10|1406.02|1402.02|1406.52|1402.52|1406.63|1402.63|1406.02|1402.02|33
1620528560000|2021-05-09 02:49:20|1406.6|1402.6|1407.13|1403.13|1407.13|1403.13|1406.4|1402.4|34
1620528570000|2021-05-09 02:49:30|1407.11|1403.11|1407.51|1403.51|1407.51|1403.51|1407.1|1403.1|35
1620528580000|2021-05-09 02:49:40|1407.54|1403.54|1407.17|1403.17|1407.55|1403.55|1407|1403|29
1620528590000|2021-05-09 02:49:50|1407.24|1403.24|1406.92|1402.92|1407.26|1403.26|1406.6|1402.6|32
1620528600000|2021-05-09 02:50:00|1406.93|1402.93|1403.56|1399.56|1406.93|1402.93|1403.48|1399.48|36
1620528610000|2021-05-09 02:50:10|1403.52|1399.52|1403.45|1399.45|1403.95|1399.95|1403.33|1399.33|40
1620528620000|2021-05-09 02:50:20|1403.46|1399.46|1403.53|1399.53|1404.23|1400.23|1403.27|1399.27|36
1620528630000|2021-05-09 02:50:30|1403.63|1399.63|1401.42|1397.42|1403.65|1399.65|1401.33|1397.33|34
1620528640000|2021-05-09 02:50:40|1401.44|1397.44|1401.51|1397.51|1401.52|1397.52|1401.14|1397.14|35
1620528650000|2021-05-09 02:50:50|1401.48|1397.48|1401.44|1397.44|1401.51|1397.51|1400.88|1396.88|30
1620528660000|2021-05-09 02:51:00|1401.41|1397.41|1401.17|1397.17|1401.43|1397.43|1400.83|1396.83|35
1620528670000|2021-05-09 02:51:10|1401.22|1397.22|1400.59|1396.59|1401.5|1397.5|1400.57|1396.57|34
1620528680000|2021-05-09 02:51:20|1400.54|1396.54|1399.86|1395.86|1400.6|1396.6|1399.79|1395.79|31
1620528690000|2021-05-09 02:51:30|1399.91|1395.91|1399.74|1395.74|1400.44|1396.44|1399.72|1395.72|36
1620528700000|2021-05-09 02:51:40|1399.7|1395.7|1399.8|1395.8|1400.05|1396.05|1399.7|1395.7|36
1620528710000|2021-05-09 02:51:50|1399.91|1395.91|1399.88|1395.88|1399.93|1395.93|1399.83|1395.83|34
1620528720000|2021-05-09 02:52:00|1399.89|1395.89|1400.11|1396.11|1400.66|1396.66|1399.89|1395.89|30
1620528730000|2021-05-09 02:52:10|1400.12|1396.12|1400.61|1396.61|1400.62|1396.62|1400.12|1396.12|30
1620528740000|2021-05-09 02:52:20|1400.59|1396.59|1400.59|1396.59|1400.59|1396.59|1400.33|1396.33|30
1620528750000|2021-05-09 02:52:30|1400.57|1396.57|1400.43|1396.43|1400.89|1396.89|1400.37|1396.37|35
1620528760000|2021-05-09 02:52:40|1400.42|1396.42|1400.73|1396.73|1400.73|1396.73|1400.42|1396.42|31
1620528770000|2021-05-09 02:52:50|1400.78|1396.78|1401.09|1397.09|1401.45|1397.45|1400.78|1396.78|31
1620528780000|2021-05-09 02:53:00|1401.04|1397.04|1400.63|1396.63|1401.09|1397.09|1400.63|1396.63|35
1620528790000|2021-05-09 02:53:10|1400.66|1396.66|1401.01|1397.01|1401.04|1397.04|1400.65|1396.65|29
1620528800000|2021-05-09 02:53:20|1401.04|1397.04|1401.44|1397.44|1401.76|1397.76|1400.97|1396.97|32
1620528810000|2021-05-09 02:53:30|1401.48|1397.48|1401.62|1397.62|1401.89|1397.89|1401.45|1397.45|31
1620528820000|2021-05-09 02:53:40|1401.65|1397.65|1402.1|1398.1|1402.1|1398.1|1401.5|1397.5|35
1620528830000|2021-05-09 02:53:50|1402.11|1398.11|1402.23|1398.23|1402.33|1398.33|1402.03|1398.03|24
1620528840000|2021-05-09 02:54:00|1402.22|1398.22|1402.06|1398.06|1402.27|1398.27|1401.73|1397.73|30
1620528850000|2021-05-09 02:54:10|1402.02|1398.02|1402|1398|1402.27|1398.27|1401.99|1397.99|26
1620528860000|2021-05-09 02:54:20|1401.96|1397.96|1401.17|1397.17|1402.16|1398.16|1401.17|1397.17|34
1620528870000|2021-05-09 02:54:30|1400.97|1396.97|1400.68|1396.68|1400.97|1396.97|1400.61|1396.61|35
1620528880000|2021-05-09 02:54:40|1400.62|1396.62|1400.57|1396.57|1400.68|1396.68|1399.97|1395.97|33
1620528890000|2021-05-09 02:54:50|1400.56|1396.56|1400.51|1396.51|1400.7|1396.7|1400.42|1396.42|28
1620528900000|2021-05-09 02:55:00|1400.48|1396.48|1399.46|1395.46|1400.48|1396.48|1399.05|1395.05|38
1620528910000|2021-05-09 02:55:10|1399.41|1395.41|1400.15|1396.15|1400.21|1396.21|1399.13|1395.13|35
1620528920000|2021-05-09 02:55:20|1400.14|1396.14|1399.42|1395.42|1400.14|1396.14|1399.12|1395.12|37
1620528930000|2021-05-09 02:55:30|1399.39|1395.39|1400.04|1396.04|1400.2|1396.2|1399.24|1395.24|34
1620528940000|2021-05-09 02:55:40|1400.03|1396.03|1399.2|1395.2|1400.1|1396.1|1398.69|1394.69|37
1620528950000|2021-05-09 02:55:50|1399.24|1395.24|1399.4|1395.4|1399.79|1395.79|1399.24|1395.24|34
1620528960000|2021-05-09 02:56:00|1399.41|1395.41|1398.33|1394.33|1399.56|1395.56|1398.24|1394.24|36
1620528970000|2021-05-09 02:56:10|1398.32|1394.32|1398.27|1394.27|1398.53|1394.53|1398.14|1394.14|36
1620528980000|2021-05-09 02:56:20|1398.26|1394.26|1398.37|1394.37|1398.45|1394.45|1398.2|1394.2|27
1620528990000|2021-05-09 02:56:30|1398.23|1394.23|1398.35|1394.35|1398.5|1394.5|1398.19|1394.19|24
1620529000000|2021-05-09 02:56:40|1398.36|1394.36|1400.32|1396.32|1400.32|1396.32|1398.27|1394.27|33
1620529010000|2021-05-09 02:56:50|1400.17|1396.17|1400.19|1396.19|1400.26|1396.26|1399.95|1395.95|32
1620529020000|2021-05-09 02:57:00|1400.17|1396.17|1400.07|1396.07|1400.29|1396.29|1400.03|1396.03|23
1620529030000|2021-05-09 02:57:10|1400.08|1396.08|1399.75|1395.75|1400.18|1396.18|1399.63|1395.63|27
1620529040000|2021-05-09 02:57:20|1399.77|1395.77|1400.05|1396.05|1400.31|1396.31|1399.66|1395.66|28
1620529050000|2021-05-09 02:57:30|1400.02|1396.02|1400.09|1396.09|1400.09|1396.09|1399.65|1395.65|35
1620529060000|2021-05-09 02:57:40|1400.1|1396.1|1399.72|1395.72|1400.13|1396.13|1399.69|1395.69|31
1620529070000|2021-05-09 02:57:50|1399.7|1395.7|1399.87|1395.87|1400.11|1396.11|1399.44|1395.44|30
1620529080000|2021-05-09 02:58:00|1399.88|1395.88|1399.41|1395.41|1399.88|1395.88|1399.06|1395.06|33
1620529090000|2021-05-09 02:58:10|1399.3|1395.3|1399.5|1395.5|1399.93|1395.93|1399.28|1395.28|36
1620529100000|2021-05-09 02:58:20|1399.55|1395.55|1399.96|1395.96|1399.97|1395.97|1399.39|1395.39|21
1620529110000|2021-05-09 02:58:30|1399.95|1395.95|1400.52|1396.52|1400.59|1396.59|1399.72|1395.72|27
1620529120000|2021-05-09 02:58:40|1400.54|1396.54|1400.52|1396.52|1400.71|1396.71|1400.16|1396.16|33
1620529130000|2021-05-09 02:58:50|1400.51|1396.51|1400.48|1396.48|1400.69|1396.69|1400.34|1396.34|29
1620529140000|2021-05-09 02:59:00|1400.49|1396.49|1400.08|1396.08|1400.67|1396.67|1400.07|1396.07|30
1620529150000|2021-05-09 02:59:10|1399.95|1395.95|1399.71|1395.71|1400.21|1396.21|1399.69|1395.69|34
1620529160000|2021-05-09 02:59:20|1399.81|1395.81|1399.96|1395.96|1400.26|1396.26|1399.49|1395.49|31
1620529170000|2021-05-09 02:59:30|1399.95|1395.95|1400.06|1396.06|1400.27|1396.27|1399.68|1395.68|31
1620529180000|2021-05-09 02:59:40|1399.99|1395.99|1399.83|1395.83|1400.45|1396.45|1399.63|1395.63|38
1620529190000|2021-05-09 02:59:50|1399.69|1395.69|1399.99|1395.99|1400.03|1396.03|1399.63|1395.63|28
1620529200000|2021-05-09 03:00:00|1400.02|1396.02|1399.67|1395.67|1400.02|1396.02|1399.54|1395.54|33
1620529210000|2021-05-09 03:00:10|1399.69|1395.69|1399.62|1395.62|1400.12|1396.12|1399.61|1395.61|33
1620529220000|2021-05-09 03:00:20|1399.66|1395.66|1400.07|1396.07|1400.1|1396.1|1399.48|1395.48|33
1620529230000|2021-05-09 03:00:30|1400.05|1396.05|1399.4|1395.4|1400.16|1396.16|1399.4|1395.4|26
1620529240000|2021-05-09 03:00:40|1399.62|1395.62|1400.35|1396.35|1400.35|1396.35|1399.46|1395.46|29
1620529250000|2021-05-09 03:00:50|1400.36|1396.36|1401.24|1397.24|1401.32|1397.32|1399.75|1395.75|32
1620529260000|2021-05-09 03:01:00|1401.28|1397.28|1401.88|1397.88|1401.97|1397.97|1401.17|1397.17|31
1620529270000|2021-05-09 03:01:10|1401.87|1397.87|1402.04|1398.04|1402.38|1398.38|1401.86|1397.86|30
1620529280000|2021-05-09 03:01:20|1402.1|1398.1|1402.08|1398.08|1402.2|1398.2|1401.92|1397.92|29
1620529290000|2021-05-09 03:01:30|1402.15|1398.15|1402.1|1398.1|1402.33|1398.33|1401.93|1397.93|29
1620529300000|2021-05-09 03:01:40|1402.31|1398.31|1402.27|1398.27|1402.58|1398.58|1402.03|1398.03|32
1620529310000|2021-05-09 03:01:50|1402.28|1398.28|1402.6|1398.6|1402.6|1398.6|1402.04|1398.04|28
1620529320000|2021-05-09 03:02:00|1403.1|1399.1|1402.54|1398.54|1403.11|1399.11|1402.54|1398.54|25
1620529330000|2021-05-09 03:02:10|1402.72|1398.72|1402.69|1398.69|1403.3|1399.3|1402.48|1398.48|32
1620529340000|2021-05-09 03:02:20|1402.78|1398.78|1402.64|1398.64|1402.95|1398.95|1402.63|1398.63|33
1620529350000|2021-05-09 03:02:30|1402.74|1398.74|1402.12|1398.12|1402.86|1398.86|1401.64|1397.64|34
1620529360000|2021-05-09 03:02:40|1402.2|1398.2|1401.72|1397.72|1402.23|1398.23|1401.62|1397.62|33
1620529370000|2021-05-09 03:02:50|1401.7|1397.7|1402.24|1398.24|1402.27|1398.27|1401.44|1397.44|36
1620529380000|2021-05-09 03:03:00|1402.23|1398.23|1402.11|1398.11|1402.36|1398.36|1401.8|1397.8|34
1620529390000|2021-05-09 03:03:10|1402.16|1398.16|1402.15|1398.15|1402.36|1398.36|1402|1398|36
1620529400000|2021-05-09 03:03:20|1402.07|1398.07|1401.61|1397.61|1402.3|1398.3|1401.59|1397.59|31
1620529410000|2021-05-09 03:03:30|1401.27|1397.27|1401.75|1397.75|1401.87|1397.87|1401.19|1397.19|21
1620529420000|2021-05-09 03:03:40|1401.74|1397.74|1401.9|1397.9|1402|1398|1401.27|1397.27|24
1620529430000|2021-05-09 03:03:50|1401.91|1397.91|1401.78|1397.78|1401.99|1397.99|1401.29|1397.29|19
1620529440000|2021-05-09 03:04:00|1401.76|1397.76|1401.23|1397.23|1401.97|1397.97|1401.23|1397.23|20
1620529450000|2021-05-09 03:04:10|1401.24|1397.24|1401.86|1397.86|1402|1398|1401.22|1397.22|17
1620529460000|2021-05-09 03:04:20|1402|1398|1402.07|1398.07|1402.25|1398.25|1401.98|1397.98|17
1620529470000|2021-05-09 03:04:30|1402.02|1398.02|1401.75|1397.75|1402.03|1398.03|1401.71|1397.71|17
1620529480000|2021-05-09 03:04:40|1401.73|1397.73|1401.82|1397.82|1402.07|1398.07|1401.71|1397.71|30
1620529490000|2021-05-09 03:04:50|1401.84|1397.84|1402.04|1398.04|1402.08|1398.08|1401.82|1397.82|20
1620529500000|2021-05-09 03:05:00|1402.02|1398.02|1402.5|1398.5|1402.71|1398.71|1402.02|1398.02|18
1620529510000|2021-05-09 03:05:10|1402.13|1398.13|1402.45|1398.45|1402.69|1398.69|1401.72|1397.72|29
1620529520000|2021-05-09 03:05:20|1402.42|1398.42|1402.69|1398.69|1402.75|1398.75|1402.24|1398.24|33
1620529530000|2021-05-09 03:05:30|1402.75|1398.75|1402.18|1398.18|1402.75|1398.75|1401.98|1397.98|21
1620529540000|2021-05-09 03:05:40|1402.3|1398.3|1402.61|1398.61|1402.78|1398.78|1402.29|1398.29|25
1620529550000|2021-05-09 03:05:50|1402.78|1398.78|1403.01|1399.01|1403.06|1399.06|1402.77|1398.77|28
1620529560000|2021-05-09 03:06:00|1403.05|1399.05|1402.7|1398.7|1403.28|1399.28|1402.68|1398.68|29
1620529570000|2021-05-09 03:06:10|1402.69|1398.69|1402.7|1398.7|1402.88|1398.88|1402.68|1398.68|21
1620529580000|2021-05-09 03:06:20|1402.82|1398.82|1403.01|1399.01|1403.06|1399.06|1402.82|1398.82|22
1620529590000|2021-05-09 03:06:30|1403.05|1399.05|1403.17|1399.17|1403.28|1399.28|1402.66|1398.66|24
1620529600000|2021-05-09 03:06:40|1403.15|1399.15|1403.22|1399.22|1403.43|1399.43|1402.91|1398.91|26
1620529610000|2021-05-09 03:06:50|1403.02|1399.02|1402.99|1398.99|1403.51|1399.51|1402.85|1398.85|37
1620529620000|2021-05-09 03:07:00|1403.08|1399.08|1403.4|1399.4|1403.55|1399.55|1403|1399|31
1620529630000|2021-05-09 03:07:10|1403.46|1399.46|1403.13|1399.13|1403.48|1399.48|1402.85|1398.85|35
1620529640000|2021-05-09 03:07:20|1403.12|1399.12|1402.66|1398.66|1403.42|1399.42|1402.62|1398.62|28
1620529650000|2021-05-09 03:07:30|1402.72|1398.72|1402.41|1398.41|1402.72|1398.72|1402.36|1398.36|22
1620529660000|2021-05-09 03:07:40|1402.4|1398.4|1401.96|1397.96|1402.41|1398.41|1401.89|1397.89|24
1620529670000|2021-05-09 03:07:50|1401.92|1397.92|1401.88|1397.88|1401.97|1397.97|1401.8|1397.8|22
1620529680000|2021-05-09 03:08:00|1401.89|1397.89|1401.89|1397.89|1401.89|1397.89|1401.82|1397.82|18
1620529690000|2021-05-09 03:08:10|1401.88|1397.88|1401.37|1397.37|1401.89|1397.89|1401.36|1397.36|19
1620529700000|2021-05-09 03:08:20|1401.39|1397.39|1399.77|1395.77|1401.39|1397.39|1399.73|1395.73|28
1620529710000|2021-05-09 03:08:30|1399.79|1395.79|1399.69|1395.69|1400.37|1396.37|1399.69|1395.69|35
1620529720000|2021-05-09 03:08:40|1399.67|1395.67|1398.68|1394.68|1399.67|1395.67|1398.68|1394.68|25
1620529730000|2021-05-09 03:08:50|1398.63|1394.63|1397.59|1393.59|1398.82|1394.82|1397.59|1393.59|34
1620529740000|2021-05-09 03:09:00|1397.58|1393.58|1398.35|1394.35|1398.35|1394.35|1397.54|1393.54|34
1620529750000|2021-05-09 03:09:10|1398.26|1394.26|1398.11|1394.11|1398.39|1394.39|1398.05|1394.05|35
1620529760000|2021-05-09 03:09:20|1398.1|1394.1|1397.77|1393.77|1398.1|1394.1|1397.52|1393.52|16
1620529770000|2021-05-09 03:09:30|1397.66|1393.66|1398.34|1394.34|1398.53|1394.53|1397.66|1393.66|33
1620529780000|2021-05-09 03:09:40|1398.43|1394.43|1398.06|1394.06|1398.46|1394.46|1397.89|1393.89|27
1620529790000|2021-05-09 03:09:50|1398.07|1394.07|1398.58|1394.58|1398.58|1394.58|1398.06|1394.06|24
1620529800000|2021-05-09 03:10:00|1398.57|1394.57|1401.81|1397.81|1401.81|1397.81|1398.57|1394.57|27
1620529810000|2021-05-09 03:10:10|1401.67|1397.67|1401.39|1397.39|1401.92|1397.92|1400.71|1396.71|31
1620529820000|2021-05-09 03:10:20|1401.44|1397.44|1401.26|1397.26|1401.57|1397.57|1401.03|1397.03|31
1620529830000|2021-05-09 03:10:30|1401.84|1397.84|1401.95|1397.95|1402.27|1398.27|1401.73|1397.73|34
1620529840000|2021-05-09 03:10:40|1401.97|1397.97|1401.96|1397.96|1402.19|1398.19|1401.95|1397.95|27
1620529850000|2021-05-09 03:10:50|1401.94|1397.94|1402.04|1398.04|1402.53|1398.53|1401.85|1397.85|29
1620529860000|2021-05-09 03:11:00|1402.05|1398.05|1402.19|1398.19|1402.42|1398.42|1401.98|1397.98|25
1620529870000|2021-05-09 03:11:10|1402.2|1398.2|1401.57|1397.57|1402.23|1398.23|1401.57|1397.57|32
1620529880000|2021-05-09 03:11:20|1401.73|1397.73|1401.89|1397.89|1401.99|1397.99|1401.57|1397.57|39
1620529890000|2021-05-09 03:11:30|1401.91|1397.91|1401.65|1397.65|1401.93|1397.93|1401.55|1397.55|36
1620529900000|2021-05-09 03:11:40|1401.67|1397.67|1401.87|1397.87|1402|1398|1401.54|1397.54|32
1620529910000|2021-05-09 03:11:50|1401.9|1397.9|1402.08|1398.08|1402.58|1398.58|1401.9|1397.9|32
1620529920000|2021-05-09 03:12:00|1401.94|1397.94|1401.52|1397.52|1402.3|1398.3|1401.43|1397.43|38
1620529930000|2021-05-09 03:12:10|1401.53|1397.53|1402.17|1398.17|1402.2|1398.2|1401.42|1397.42|26
1620529940000|2021-05-09 03:12:20|1402.08|1398.08|1402.15|1398.15|1402.56|1398.56|1401.78|1397.78|29
1620529950000|2021-05-09 03:12:30|1402.22|1398.22|1402.27|1398.27|1402.36|1398.36|1402.08|1398.08|35
1620529960000|2021-05-09 03:12:40|1402.19|1398.19|1402.4|1398.4|1402.43|1398.43|1401.99|1397.99|31
1620529970000|2021-05-09 03:12:50|1402.39|1398.39|1402.31|1398.31|1402.81|1398.81|1402.25|1398.25|34
1620529980000|2021-05-09 03:13:00|1402.33|1398.33|1404.1|1400.1|1404.82|1400.82|1401.91|1397.91|38
1620529990000|2021-05-09 03:13:10|1403.78|1399.78|1401.63|1397.63|1403.78|1399.78|1401.6|1397.6|36
1620530000000|2021-05-09 03:13:20|1401.57|1397.57|1403.68|1399.68|1403.69|1399.69|1401.57|1397.57|34
1620530010000|2021-05-09 03:13:30|1403.56|1399.56|1402.75|1398.75|1403.66|1399.66|1402.75|1398.75|34
1620530020000|2021-05-09 03:13:40|1402.78|1398.78|1403.28|1399.28|1403.58|1399.58|1402.77|1398.77|26
1620530030000|2021-05-09 03:13:50|1403.42|1399.42|1403.3|1399.3|1403.71|1399.71|1403.17|1399.17|37
1620530040000|2021-05-09 03:14:00|1403.43|1399.43|1403.8|1399.8|1403.8|1399.8|1403.11|1399.11|26
1620530050000|2021-05-09 03:14:10|1403.83|1399.83|1404.16|1400.16|1404.16|1400.16|1403.42|1399.42|31
1620530060000|2021-05-09 03:14:20|1403.97|1399.97|1404.28|1400.28|1404.28|1400.28|1403.96|1399.96|15
1620530070000|2021-05-09 03:14:30|1404.29|1400.29|1403.91|1399.91|1404.86|1400.86|1403.91|1399.91|28
1620530080000|2021-05-09 03:14:40|1403.87|1399.87|1404.98|1400.98|1404.98|1400.98|1403.87|1399.87|22
1620530090000|2021-05-09 03:14:50|1404.21|1400.21|1404.34|1400.34|1404.42|1400.42|1404.09|1400.09|31
1620530100000|2021-05-09 03:15:00|1404.32|1400.32|1404.44|1400.44|1404.44|1400.44|1404.06|1400.06|22
1620530110000|2021-05-09 03:15:10|1404.45|1400.45|1404.55|1400.55|1404.57|1400.57|1404.01|1400.01|28
1620530120000|2021-05-09 03:15:20|1404.54|1400.54|1404.54|1400.54|1404.57|1400.57|1404.15|1400.15|17
1620530130000|2021-05-09 03:15:30|1404.53|1400.53|1405.15|1401.15|1405.21|1401.21|1404.48|1400.48|25
1620530140000|2021-05-09 03:15:40|1405.42|1401.42|1407.13|1403.13|1407.28|1403.28|1405.36|1401.36|27
1620530150000|2021-05-09 03:15:50|1407.07|1403.07|1406.7|1402.7|1407.58|1403.58|1406.7|1402.7|23
1620530160000|2021-05-09 03:16:00|1406.65|1402.65|1406.57|1402.57|1406.77|1402.77|1406.55|1402.55|27
1620530170000|2021-05-09 03:16:10|1406.56|1402.56|1406.68|1402.68|1406.89|1402.89|1406.46|1402.46|35
1620530180000|2021-05-09 03:16:20|1406.67|1402.67|1406.94|1402.94|1407.31|1403.31|1406.64|1402.64|35
1620530190000|2021-05-09 03:16:30|1406.93|1402.93|1407.01|1403.01|1407.09|1403.09|1406.88|1402.88|29
1620530200000|2021-05-09 03:16:40|1407.03|1403.03|1407.38|1403.38|1407.71|1403.71|1407.03|1403.03|26
1620530210000|2021-05-09 03:16:50|1407.39|1403.39|1407.67|1403.67|1407.74|1403.74|1407.39|1403.39|28
1620530220000|2021-05-09 03:17:00|1407.66|1403.66|1407.4|1403.4|1407.7|1403.7|1407.4|1403.4|23
1620530230000|2021-05-09 03:17:10|1407.41|1403.41|1407.23|1403.23|1407.41|1403.41|1407.17|1403.17|30
1620530240000|2021-05-09 03:17:20|1407.21|1403.21|1407.64|1403.64|1407.91|1403.91|1407.21|1403.21|34
1620530250000|2021-05-09 03:17:30|1407.56|1403.56|1407.42|1403.42|1407.56|1403.56|1407.27|1403.27|35
1620530260000|2021-05-09 03:17:40|1407.43|1403.43|1407.58|1403.58|1407.76|1403.76|1407.41|1403.41|29
1620530270000|2021-05-09 03:17:50|1407.53|1403.53|1407.73|1403.73|1407.74|1403.74|1407.51|1403.51|26
1620530280000|2021-05-09 03:18:00|1407.54|1403.54|1407.31|1403.31|1407.54|1403.54|1407.24|1403.24|31
1620530290000|2021-05-09 03:18:10|1407.32|1403.32|1407.33|1403.33|1407.35|1403.35|1407.27|1403.27|22
1620530300000|2021-05-09 03:18:20|1407.3|1403.3|1407.63|1403.63|1407.65|1403.65|1407.27|1403.27|26
1620530310000|2021-05-09 03:18:30|1407.55|1403.55|1407.84|1403.84|1407.85|1403.85|1407.55|1403.55|28
1620530320000|2021-05-09 03:18:40|1407.85|1403.85|1407.76|1403.76|1407.89|1403.89|1407.76|1403.76|13
1620530330000|2021-05-09 03:18:50|1407.78|1403.78|1407.82|1403.82|1407.9|1403.9|1407.65|1403.65|18
1620530340000|2021-05-09 03:19:00|1407.81|1403.81|1407.88|1403.88|1407.91|1403.91|1407.71|1403.71|31
1620530350000|2021-05-09 03:19:10|1407.9|1403.9|1407.82|1403.82|1407.92|1403.92|1407.59|1403.59|34
1620530360000|2021-05-09 03:19:20|1407.85|1403.85|1407.92|1403.92|1408.04|1404.04|1407.66|1403.66|35
1620530370000|2021-05-09 03:19:30|1407.86|1403.86|1407.64|1403.64|1407.91|1403.91|1407.64|1403.64|35
1620530380000|2021-05-09 03:19:40|1407.65|1403.65|1407.75|1403.75|1407.78|1403.78|1407.64|1403.64|32
1620530390000|2021-05-09 03:19:50|1407.76|1403.76|1407.56|1403.56|1408.04|1404.04|1407.53|1403.53|36
1620530400000|2021-05-09 03:20:00|1407.52|1403.52|1407.23|1403.23|1407.7|1403.7|1407.23|1403.23|35
1620530410000|2021-05-09 03:20:10|1407.25|1403.25|1406.95|1402.95|1407.44|1403.44|1406.93|1402.93|30
1620530420000|2021-05-09 03:20:20|1407.02|1403.02|1406.22|1402.22|1407.07|1403.07|1406.22|1402.22|36
1620530430000|2021-05-09 03:20:30|1406.09|1402.09|1405.77|1401.77|1406.09|1402.09|1405.59|1401.59|38
1620530440000|2021-05-09 03:20:40|1405.67|1401.67|1405.83|1401.83|1405.93|1401.93|1405.48|1401.48|38
1620530450000|2021-05-09 03:20:50|1405.8|1401.8|1405.94|1401.94|1405.94|1401.94|1405.43|1401.43|37
1620530460000|2021-05-09 03:21:00|1405.95|1401.95|1405.92|1401.92|1406.06|1402.06|1405.89|1401.89|28
1620530470000|2021-05-09 03:21:10|1405.79|1401.79|1405.95|1401.95|1405.97|1401.97|1405.68|1401.68|24
1620530480000|2021-05-09 03:21:20|1405.97|1401.97|1406.06|1402.06|1406.07|1402.07|1405.93|1401.93|24
1620530490000|2021-05-09 03:21:30|1406.11|1402.11|1405.8|1401.8|1406.21|1402.21|1405.76|1401.76|26
1620530500000|2021-05-09 03:21:40|1405.79|1401.79|1406.03|1402.03|1406.05|1402.05|1405.74|1401.74|34
1620530510000|2021-05-09 03:21:50|1406.04|1402.04|1406.08|1402.08|1406.19|1402.19|1406.02|1402.02|24
1620530520000|2021-05-09 03:22:00|1406.04|1402.04|1405.93|1401.93|1406.09|1402.09|1405.9|1401.9|30
1620530530000|2021-05-09 03:22:10|1405.86|1401.86|1405.7|1401.7|1405.88|1401.88|1405.69|1401.69|35
1620530540000|2021-05-09 03:22:20|1405.69|1401.69|1405.72|1401.72|1405.75|1401.75|1405.69|1401.69|22
1620530550000|2021-05-09 03:22:30|1405.73|1401.73|1405.4|1401.4|1405.75|1401.75|1405.39|1401.39|29
1620530560000|2021-05-09 03:22:40|1405.36|1401.36|1404.56|1400.56|1405.45|1401.45|1404.5|1400.5|29
1620530570000|2021-05-09 03:22:50|1404.51|1400.51|1404.12|1400.12|1404.58|1400.58|1404.1|1400.1|28
1620530580000|2021-05-09 03:23:00|1404.1|1400.1|1403.38|1399.38|1404.11|1400.11|1403.38|1399.38|25
1620530590000|2021-05-09 03:23:10|1403.32|1399.32|1403.2|1399.2|1403.92|1399.92|1403.19|1399.19|33
1620530600000|2021-05-09 03:23:20|1403.19|1399.19|1403.12|1399.12|1403.33|1399.33|1403.12|1399.12|30
1620530610000|2021-05-09 03:23:30|1403.13|1399.13|1402.88|1398.88|1403.14|1399.14|1402.79|1398.79|34
1620530620000|2021-05-09 03:23:40|1402.89|1398.89|1403.59|1399.59|1403.64|1399.64|1402.85|1398.85|28
1620530630000|2021-05-09 03:23:50|1403.58|1399.58|1403.85|1399.85|1403.86|1399.86|1403.32|1399.32|33
1620530640000|2021-05-09 03:24:00|1403.8|1399.8|1403.98|1399.98|1404.02|1400.02|1403.74|1399.74|27
1620530650000|2021-05-09 03:24:10|1403.97|1399.97|1403.92|1399.92|1404.16|1400.16|1403.51|1399.51|34
1620530660000|2021-05-09 03:24:20|1403.81|1399.81|1404.46|1400.46|1404.46|1400.46|1403.63|1399.63|34
1620530670000|2021-05-09 03:24:30|1404.39|1400.39|1404.5|1400.5|1404.62|1400.62|1404.33|1400.33|33
1620530680000|2021-05-09 03:24:40|1404.59|1400.59|1404.46|1400.46|1404.68|1400.68|1404.31|1400.31|34
1620530690000|2021-05-09 03:24:50|1404.44|1400.44|1404.72|1400.72|1404.72|1400.72|1404.31|1400.31|27
1620530700000|2021-05-09 03:25:00|1404.71|1400.71|1405.17|1401.17|1405.17|1401.17|1404.55|1400.55|11
1620530710000|2021-05-09 03:25:10|1405.25|1401.25|1405.18|1401.18|1405.26|1401.26|1405.17|1401.17|10
1620530720000|2021-05-09 03:25:20|1405.28|1401.28|1406.14|1402.14|1406.15|1402.15|1405.28|1401.28|8
1620530730000|2021-05-09 03:25:30|1406.01|1402.01|1406.51|1402.51|1406.56|1402.56|1406.01|1402.01|35
1620530740000|2021-05-09 03:25:40|1406.55|1402.55|1405.91|1401.91|1406.55|1402.55|1405.89|1401.89|35
1620530750000|2021-05-09 03:25:50|1405.9|1401.9|1405.36|1401.36|1405.9|1401.9|1405.36|1401.36|29
1620530760000|2021-05-09 03:26:00|1405.38|1401.38|1405.12|1401.12|1405.44|1401.44|1405.12|1401.12|36
1620530770000|2021-05-09 03:26:10|1405.19|1401.19|1405.14|1401.14|1405.35|1401.35|1405.11|1401.11|24
1620530780000|2021-05-09 03:26:20|1405.15|1401.15|1404.15|1400.15|1405.15|1401.15|1404.15|1400.15|33
1620530790000|2021-05-09 03:26:30|1404.14|1400.14|1405.54|1401.54|1405.57|1401.57|1404.14|1400.14|35
1620530800000|2021-05-09 03:26:40|1405.71|1401.71|1406.1|1402.1|1406.11|1402.11|1405.35|1401.35|24
1620530810000|2021-05-09 03:26:50|1406.03|1402.03|1406.29|1402.29|1406.43|1402.43|1406.03|1402.03|6
1620530820000|2021-05-09 03:27:00|1406.28|1402.28|1407.15|1403.15|1407.49|1403.49|1406.27|1402.27|33
1620530830000|2021-05-09 03:27:10|1407.18|1403.18|1407.64|1403.64|1407.66|1403.66|1406.87|1402.87|30
1620530840000|2021-05-09 03:27:20|1407.65|1403.65|1407.62|1403.62|1407.72|1403.72|1407.55|1403.55|27
1620530850000|2021-05-09 03:27:30|1407.6|1403.6|1407.19|1403.19|1407.66|1403.66|1407.19|1403.19|34
1620530860000|2021-05-09 03:27:40|1407.39|1403.39|1407.16|1403.16|1407.39|1403.39|1407.1|1403.1|23
1620530870000|2021-05-09 03:27:50|1407.06|1403.06|1406.29|1402.29|1407.16|1403.16|1406.29|1402.29|36
1620530880000|2021-05-09 03:28:00|1406.32|1402.32|1405.46|1401.46|1406.69|1402.69|1405.46|1401.46|35
1620530890000|2021-05-09 03:28:10|1405.48|1401.48|1405.21|1401.21|1405.72|1401.72|1405.17|1401.17|31
1620530900000|2021-05-09 03:28:20|1405.24|1401.24|1405.17|1401.17|1405.3|1401.3|1405.06|1401.06|34
1620530910000|2021-05-09 03:28:30|1405.16|1401.16|1405.15|1401.15|1405.22|1401.22|1404.79|1400.79|31
1620530920000|2021-05-09 03:28:40|1405.16|1401.16|1405.7|1401.7|1406.11|1402.11|1405.16|1401.16|34
1620530930000|2021-05-09 03:28:50|1405.75|1401.75|1405.45|1401.45|1405.76|1401.76|1405.3|1401.3|32
1620530940000|2021-05-09 03:29:00|1405.47|1401.47|1404.66|1400.66|1405.47|1401.47|1404.66|1400.66|32
1620530950000|2021-05-09 03:29:10|1404.73|1400.73|1404.3|1400.3|1404.73|1400.73|1404.26|1400.26|34
1620530960000|2021-05-09 03:29:20|1404.29|1400.29|1404.84|1400.84|1404.84|1400.84|1404.28|1400.28|37
1620530970000|2021-05-09 03:29:30|1404.82|1400.82|1404.96|1400.96|1405.14|1401.14|1404.78|1400.78|31
1620530980000|2021-05-09 03:29:40|1404.98|1400.98|1404.17|1400.17|1405.03|1401.03|1403.81|1399.81|33
1620530990000|2021-05-09 03:29:50|1404.16|1400.16|1403.81|1399.81|1404.16|1400.16|1403.75|1399.75|32
1620531000000|2021-05-09 03:30:00|1403.77|1399.77|1403.07|1399.07|1403.86|1399.86|1403.04|1399.04|35
1620531010000|2021-05-09 03:30:10|1403.06|1399.06|1403.36|1399.36|1403.59|1399.59|1403.06|1399.06|31
1620531020000|2021-05-09 03:30:20|1403.38|1399.38|1402.91|1398.91|1403.38|1399.38|1402.91|1398.91|31
1620531030000|2021-05-09 03:30:30|1402.92|1398.92|1401.86|1397.86|1403.06|1399.06|1401.85|1397.85|37
1620531040000|2021-05-09 03:30:40|1401.94|1397.94|1400.55|1396.55|1401.94|1397.94|1400.55|1396.55|33
1620531050000|2021-05-09 03:30:50|1400.53|1396.53|1399.75|1395.75|1400.68|1396.68|1399.73|1395.73|34
1620531060000|2021-05-09 03:31:00|1399.68|1395.68|1397.78|1393.78|1399.68|1395.68|1397.73|1393.73|38
1620531070000|2021-05-09 03:31:10|1397.77|1393.77|1398.07|1394.07|1398.18|1394.18|1397.72|1393.72|34
1620531080000|2021-05-09 03:31:20|1398.11|1394.11|1396.91|1392.91|1398.11|1394.11|1396.91|1392.91|37
1620531090000|2021-05-09 03:31:30|1396.87|1392.87|1397.65|1393.65|1397.8|1393.8|1396.87|1392.87|35
1620531100000|2021-05-09 03:31:40|1397.32|1393.32|1397.44|1393.44|1397.82|1393.82|1397.31|1393.31|28
1620531110000|2021-05-09 03:31:50|1397.56|1393.56|1397.29|1393.29|1397.56|1393.56|1397.29|1393.29|33
1620531120000|2021-05-09 03:32:00|1397.23|1393.23|1397.43|1393.43|1397.58|1393.58|1397.23|1393.23|34
1620531130000|2021-05-09 03:32:10|1397.4|1393.4|1396.77|1392.77|1397.65|1393.65|1396.77|1392.77|35
1620531140000|2021-05-09 03:32:20|1396.78|1392.78|1395.28|1391.28|1396.79|1392.79|1395.28|1391.28|33
1620531150000|2021-05-09 03:32:30|1395.16|1391.16|1394.42|1390.42|1395.16|1391.16|1394.42|1390.42|30
1620531160000|2021-05-09 03:32:40|1394.39|1390.39|1393.43|1389.43|1394.77|1390.77|1393.43|1389.43|34
1620531170000|2021-05-09 03:32:50|1393.4|1389.4|1393.05|1389.05|1393.47|1389.47|1392.73|1388.73|34
1620531180000|2021-05-09 03:33:00|1393|1389|1392.76|1388.76|1393|1389|1392.62|1388.62|33
1620531190000|2021-05-09 03:33:10|1392.79|1388.79|1393.32|1389.32|1393.35|1389.35|1392.79|1388.79|29
1620531200000|2021-05-09 03:33:20|1393.4|1389.4|1392.7|1388.7|1393.74|1389.74|1392.65|1388.65|35
1620531210000|2021-05-09 03:33:30|1392.71|1388.71|1392.76|1388.76|1392.85|1388.85|1392.59|1388.59|33
1620531220000|2021-05-09 03:33:40|1392.77|1388.77|1392.67|1388.67|1393.11|1389.11|1392.6|1388.6|33
1620531230000|2021-05-09 03:33:50|1392.68|1388.68|1392.33|1388.33|1392.71|1388.71|1392.33|1388.33|29
1620531240000|2021-05-09 03:34:00|1392.34|1388.34|1392.53|1388.53|1392.66|1388.66|1392.05|1388.05|33
1620531250000|2021-05-09 03:34:10|1392.48|1388.48|1390.06|1386.06|1392.5|1388.5|1390.06|1386.06|35
1620531260000|2021-05-09 03:34:20|1390.07|1386.07|1389.56|1385.56|1390.07|1386.07|1389.5|1385.5|32
1620531270000|2021-05-09 03:34:30|1389.57|1385.57|1388.58|1384.58|1389.57|1385.57|1388.4|1384.4|29
1620531280000|2021-05-09 03:34:40|1388.57|1384.57|1388.72|1384.72|1388.72|1384.72|1388.5|1384.5|29
1620531290000|2021-05-09 03:34:50|1388.62|1384.62|1388.02|1384.02|1388.71|1384.71|1387.98|1383.98|33
1620531300000|2021-05-09 03:35:00|1388.01|1384.01|1387.1|1383.1|1388.01|1384.01|1387.1|1383.1|20
1620531310000|2021-05-09 03:35:10|1387.07|1383.07|1383.67|1379.67|1387.07|1383.07|1383.57|1379.57|32
1620531320000|2021-05-09 03:35:20|1383.72|1379.72|1383.45|1379.45|1383.78|1379.78|1383.37|1379.37|32
1620531330000|2021-05-09 03:35:30|1383.3|1379.3|1383.31|1379.31|1383.51|1379.51|1383.11|1379.11|36
1620531340000|2021-05-09 03:35:40|1383.23|1379.23|1383.46|1379.46|1383.63|1379.63|1383.23|1379.23|36
1620531350000|2021-05-09 03:35:50|1383.5|1379.5|1384.04|1380.04|1384.1|1380.1|1383.33|1379.33|32
1620531360000|2021-05-09 03:36:00|1384.1|1380.1|1386.42|1382.42|1386.42|1382.42|1384.1|1380.1|38
1620531370000|2021-05-09 03:36:10|1386.44|1382.44|1386.15|1382.15|1386.62|1382.62|1385.84|1381.84|35
1620531380000|2021-05-09 03:36:20|1386.14|1382.14|1389.09|1385.09|1389.09|1385.09|1385.97|1381.97|33
1620531390000|2021-05-09 03:36:30|1389|1385|1389.79|1385.79|1390.01|1386.01|1389|1385|37
1620531400000|2021-05-09 03:36:40|1389.8|1385.8|1391.25|1387.25|1391.33|1387.33|1389.64|1385.64|34
1620531410000|2021-05-09 03:36:50|1391.47|1387.47|1391.38|1387.38|1391.6|1387.6|1390.91|1386.91|31
1620531420000|2021-05-09 03:37:00|1391.53|1387.53|1389.57|1385.57|1391.54|1387.54|1389.34|1385.34|39
1620531430000|2021-05-09 03:37:10|1389.64|1385.64|1389.93|1385.93|1390.05|1386.05|1389.64|1385.64|35
1620531440000|2021-05-09 03:37:20|1389.91|1385.91|1389.26|1385.26|1389.97|1385.97|1389.02|1385.02|37
1620531450000|2021-05-09 03:37:30|1389.41|1385.41|1390.01|1386.01|1390.01|1386.01|1389.39|1385.39|27
1620531460000|2021-05-09 03:37:40|1390.14|1386.14|1390.33|1386.33|1390.76|1386.76|1389.91|1385.91|35
1620531470000|2021-05-09 03:37:50|1390.48|1386.48|1390.98|1386.98|1391.11|1387.11|1390.22|1386.22|33
1620531480000|2021-05-09 03:38:00|1390.97|1386.97|1392.13|1388.13|1392.13|1388.13|1390.91|1386.91|27
1620531490000|2021-05-09 03:38:10|1392.16|1388.16|1393.46|1389.46|1393.46|1389.46|1391.79|1387.79|34
1620531500000|2021-05-09 03:38:20|1393.38|1389.38|1391.34|1387.34|1393.45|1389.45|1391.28|1387.28|33
1620531510000|2021-05-09 03:38:30|1391.39|1387.39|1390.9|1386.9|1391.79|1387.79|1390.9|1386.9|37
1620531520000|2021-05-09 03:38:40|1390.82|1386.82|1391.2|1387.2|1391.2|1387.2|1390.52|1386.52|37
1620531530000|2021-05-09 03:38:50|1391.34|1387.34|1392.15|1388.15|1392.58|1388.58|1391.34|1387.34|38
1620531540000|2021-05-09 03:39:00|1392.14|1388.14|1390.83|1386.83|1392.14|1388.14|1390.8|1386.8|37
1620531550000|2021-05-09 03:39:10|1390.8|1386.8|1391.99|1387.99|1392.18|1388.18|1390.74|1386.74|33
1620531560000|2021-05-09 03:39:20|1392|1388|1392.12|1388.12|1392.2|1388.2|1391.45|1387.45|33
1620531570000|2021-05-09 03:39:30|1392.22|1388.22|1392.53|1388.53|1392.53|1388.53|1391.83|1387.83|30
1620531580000|2021-05-09 03:39:40|1392.66|1388.66|1391.99|1387.99|1393.13|1389.13|1391.9|1387.9|36
1620531590000|2021-05-09 03:39:50|1392.09|1388.09|1393.35|1389.35|1393.35|1389.35|1392.04|1388.04|31
1620531600000|2021-05-09 03:40:00|1393.42|1389.42|1393.06|1389.06|1393.84|1389.84|1392.98|1388.98|30
1620531610000|2021-05-09 03:40:10|1393.02|1389.02|1392.52|1388.52|1393.03|1389.03|1391.82|1387.82|36
1620531620000|2021-05-09 03:40:20|1392.53|1388.53|1392.6|1388.6|1392.95|1388.95|1392.51|1388.51|30
1620531630000|2021-05-09 03:40:30|1392.59|1388.59|1392.71|1388.71|1392.86|1388.86|1392.57|1388.57|24
1620531640000|2021-05-09 03:40:40|1392.74|1388.74|1392.79|1388.79|1392.93|1388.93|1392.3|1388.3|36
1620531650000|2021-05-09 03:40:50|1392.81|1388.81|1392.77|1388.77|1393.1|1389.1|1392.49|1388.49|33
1620531660000|2021-05-09 03:41:00|1392.78|1388.78|1393.48|1389.48|1393.55|1389.55|1392.78|1388.78|21
1620531670000|2021-05-09 03:41:10|1393.47|1389.47|1393.05|1389.05|1393.48|1389.48|1392.7|1388.7|30
1620531680000|2021-05-09 03:41:20|1393.07|1389.07|1393.11|1389.11|1393.28|1389.28|1393.05|1389.05|27
1620531690000|2021-05-09 03:41:30|1392.71|1388.71|1393.88|1389.88|1393.88|1389.88|1392.26|1388.26|35
1620531700000|2021-05-09 03:41:40|1393.76|1389.76|1392.88|1388.88|1393.88|1389.88|1392.84|1388.84|21
1620531710000|2021-05-09 03:41:50|1392.78|1388.78|1392.57|1388.57|1393.04|1389.04|1392.55|1388.55|34
1620531720000|2021-05-09 03:42:00|1392.67|1388.67|1392.7|1388.7|1392.8|1388.8|1392.53|1388.53|37
1620531730000|2021-05-09 03:42:10|1392.67|1388.67|1392.45|1388.45|1392.71|1388.71|1392.36|1388.36|33
1620531740000|2021-05-09 03:42:20|1392.51|1388.51|1390.9|1386.9|1392.61|1388.61|1390.57|1386.57|36
1620531750000|2021-05-09 03:42:30|1391.09|1387.09|1392.67|1388.67|1392.67|1388.67|1391.09|1387.09|32
1620531760000|2021-05-09 03:42:40|1392.68|1388.68|1392.82|1388.82|1393.1|1389.1|1392.43|1388.43|33
1620531770000|2021-05-09 03:42:50|1392.91|1388.91|1391.33|1387.33|1393.18|1389.18|1391.11|1387.11|34
1620531780000|2021-05-09 03:43:00|1391.5|1387.5|1392.11|1388.11|1392.29|1388.29|1391.5|1387.5|30
1620531790000|2021-05-09 03:43:10|1391.94|1387.94|1392.12|1388.12|1392.63|1388.63|1391.88|1387.88|28
1620531800000|2021-05-09 03:43:20|1392.36|1388.36|1390.79|1386.79|1392.36|1388.36|1390.7|1386.7|36
1620531810000|2021-05-09 03:43:30|1390.78|1386.78|1390.91|1386.91|1391.02|1387.02|1390.36|1386.36|34
1620531820000|2021-05-09 03:43:40|1390.54|1386.54|1390.13|1386.13|1390.92|1386.92|1390.07|1386.07|39
1620531830000|2021-05-09 03:43:50|1390.3|1386.3|1388.66|1384.66|1390.41|1386.41|1388.66|1384.66|37
1620531840000|2021-05-09 03:44:00|1388.65|1384.65|1390.55|1386.55|1390.55|1386.55|1388.58|1384.58|36
1620531850000|2021-05-09 03:44:10|1390.72|1386.72|1389.47|1385.47|1390.74|1386.74|1389.33|1385.33|38
1620531860000|2021-05-09 03:44:20|1389.34|1385.34|1388.98|1384.98|1389.55|1385.55|1388.75|1384.75|28
1620531870000|2021-05-09 03:44:30|1389.07|1385.07|1387.91|1383.91|1389.13|1385.13|1387.87|1383.87|34
1620531880000|2021-05-09 03:44:40|1387.93|1383.93|1387.34|1383.34|1387.93|1383.93|1387.29|1383.29|26
1620531890000|2021-05-09 03:44:50|1387.27|1383.27|1387.34|1383.34|1387.51|1383.51|1387.27|1383.27|31
1620531900000|2021-05-09 03:45:00|1387.35|1383.35|1386.54|1382.54|1387.35|1383.35|1386.41|1382.41|32
1620531910000|2021-05-09 03:45:10|1386.35|1382.35|1386.2|1382.2|1386.85|1382.85|1386.17|1382.17|36
1620531920000|2021-05-09 03:45:20|1386.22|1382.22|1387.11|1383.11|1387.11|1383.11|1386.14|1382.14|32
1620531930000|2021-05-09 03:45:30|1386.99|1382.99|1387.03|1383.03|1387.37|1383.37|1386.96|1382.96|33
1620531940000|2021-05-09 03:45:40|1387.11|1383.11|1386.71|1382.71|1387.98|1383.98|1386.31|1382.31|35
1620531950000|2021-05-09 03:45:50|1386.74|1382.74|1386.18|1382.18|1387.16|1383.16|1386.1|1382.1|39
1620531960000|2021-05-09 03:46:00|1386.12|1382.12|1385.71|1381.71|1386.4|1382.4|1385.67|1381.67|35
1620531970000|2021-05-09 03:46:10|1385.72|1381.72|1386.13|1382.13|1386.26|1382.26|1385.68|1381.68|34
1620531980000|2021-05-09 03:46:20|1386.12|1382.12|1386.06|1382.06|1386.24|1382.24|1385.95|1381.95|35
1620531990000|2021-05-09 03:46:30|1386.07|1382.07|1386.31|1382.31|1386.46|1382.46|1386|1382|36
1620532000000|2021-05-09 03:46:40|1386.35|1382.35|1386.88|1382.88|1387.13|1383.13|1386.27|1382.27|36
1620532010000|2021-05-09 03:46:50|1387.05|1383.05|1387.3|1383.3|1387.3|1383.3|1386.56|1382.56|35
1620532020000|2021-05-09 03:47:00|1387.25|1383.25|1386.9|1382.9|1387.34|1383.34|1386.59|1382.59|33
1620532030000|2021-05-09 03:47:10|1387.01|1383.01|1387.38|1383.38|1387.38|1383.38|1386.67|1382.67|35
1620532040000|2021-05-09 03:47:20|1387.32|1383.32|1387.37|1383.37|1387.69|1383.69|1387.12|1383.12|31
1620532050000|2021-05-09 03:47:30|1387.58|1383.58|1387.46|1383.46|1387.66|1383.66|1387.28|1383.28|36
1620532060000|2021-05-09 03:47:40|1387.36|1383.36|1387.88|1383.88|1388.03|1384.03|1387.08|1383.08|36
1620532070000|2021-05-09 03:47:50|1387.82|1383.82|1386.64|1382.64|1387.84|1383.84|1386.1|1382.1|33
1620532080000|2021-05-09 03:48:00|1386.51|1382.51|1385.21|1381.21|1386.79|1382.79|1385.21|1381.21|36
1620532090000|2021-05-09 03:48:10|1385.09|1381.09|1384.72|1380.72|1385.29|1381.29|1384.52|1380.52|34
1620532100000|2021-05-09 03:48:20|1384.7|1380.7|1384.7|1380.7|1384.92|1380.92|1384.46|1380.46|29
1620532110000|2021-05-09 03:48:30|1384.38|1380.38|1384.73|1380.73|1384.75|1380.75|1384.18|1380.18|34
1620532120000|2021-05-09 03:48:40|1384.75|1380.75|1384.8|1380.8|1384.96|1380.96|1384.53|1380.53|32
1620532130000|2021-05-09 03:48:50|1384.85|1380.85|1384.77|1380.77|1385.06|1381.06|1384.61|1380.61|31
1620532140000|2021-05-09 03:49:00|1384.8|1380.8|1385|1381|1385.96|1381.96|1384.71|1380.71|29
1620532150000|2021-05-09 03:49:10|1384.95|1380.95|1386.07|1382.07|1386.21|1382.21|1384.92|1380.92|33
1620532160000|2021-05-09 03:49:20|1386.16|1382.16|1385.92|1381.92|1386.81|1382.81|1385.87|1381.87|33
1620532170000|2021-05-09 03:49:30|1385.87|1381.87|1385.83|1381.83|1386.06|1382.06|1385.67|1381.67|26
1620532180000|2021-05-09 03:49:40|1385.84|1381.84|1385.35|1381.35|1386.06|1382.06|1385.28|1381.28|26
1620532190000|2021-05-09 03:49:50|1385.32|1381.32|1384.81|1380.81|1385.34|1381.34|1384.81|1380.81|28
1620532200000|2021-05-09 03:50:00|1384.86|1380.86|1383.99|1379.99|1385.06|1381.06|1383.99|1379.99|27
1620532210000|2021-05-09 03:50:10|1383.77|1379.77|1383.67|1379.67|1383.86|1379.86|1383.38|1379.38|36
1620532220000|2021-05-09 03:50:20|1383.68|1379.68|1384.01|1380.01|1384.12|1380.12|1383.5|1379.5|30
1620532230000|2021-05-09 03:50:30|1384.03|1380.03|1384.88|1380.88|1385.26|1381.26|1384.03|1380.03|33
1620532240000|2021-05-09 03:50:40|1384.86|1380.86|1383.61|1379.61|1384.95|1380.95|1383.61|1379.61|30
1620532250000|2021-05-09 03:50:50|1383.6|1379.6|1383.83|1379.83|1384.18|1380.18|1383.56|1379.56|32
1620532260000|2021-05-09 03:51:00|1383.86|1379.86|1383.27|1379.27|1383.89|1379.89|1383.07|1379.07|34
1620532270000|2021-05-09 03:51:10|1383.24|1379.24|1382.46|1378.46|1383.32|1379.32|1382.46|1378.46|27
1620532280000|2021-05-09 03:51:20|1382.39|1378.39|1381.42|1377.42|1382.39|1378.39|1381.41|1377.41|31
1620532290000|2021-05-09 03:51:30|1381.46|1377.46|1380.66|1376.66|1381.46|1377.46|1380.66|1376.66|31
1620532300000|2021-05-09 03:51:40|1380.65|1376.65|1380.42|1376.42|1380.84|1376.84|1380.42|1376.42|30
1620532310000|2021-05-09 03:51:50|1380.46|1376.46|1379.89|1375.89|1380.47|1376.47|1379.78|1375.78|19
1620532320000|2021-05-09 03:52:00|1379.83|1375.83|1378.04|1374.04|1379.83|1375.83|1377.69|1373.69|28
1620532330000|2021-05-09 03:52:10|1377.84|1373.84|1377.75|1373.75|1377.89|1373.89|1377.41|1373.41|26
1620532340000|2021-05-09 03:52:20|1377.53|1373.53|1377.19|1373.19|1377.93|1373.93|1375.9|1371.9|25
1620532350000|2021-05-09 03:52:30|1377.16|1373.16|1376.3|1372.3|1377.16|1373.16|1375.91|1371.91|29
1620532360000|2021-05-09 03:52:40|1375.91|1371.91|1375.71|1371.71|1376.62|1372.62|1375.57|1371.57|28
1620532370000|2021-05-09 03:52:50|1375.63|1371.63|1376.38|1372.38|1377.29|1373.29|1375.63|1371.63|34
1620532380000|2021-05-09 03:53:00|1376.37|1372.37|1376.01|1372.01|1376.81|1372.81|1376.01|1372.01|29
1620532390000|2021-05-09 03:53:10|1376.1|1372.1|1375.99|1371.99|1376.18|1372.18|1375.85|1371.85|27
1620532400000|2021-05-09 03:53:20|1375.98|1371.98|1375.91|1371.91|1376.08|1372.08|1375.91|1371.91|14
1620532410000|2021-05-09 03:53:30|1375.89|1371.89|1375.97|1371.97|1376.08|1372.08|1375.63|1371.63|30
1620532420000|2021-05-09 03:53:40|1375.95|1371.95|1375.04|1371.04|1376.05|1372.05|1375.04|1371.04|24
1620532430000|2021-05-09 03:53:50|1375.15|1371.15|1373.79|1369.79|1375.15|1371.15|1373.79|1369.79|27
1620532440000|2021-05-09 03:54:00|1373.44|1369.44|1373.64|1369.64|1373.75|1369.75|1373.41|1369.41|23
1620532450000|2021-05-09 03:54:10|1373.62|1369.62|1374.23|1370.23|1374.23|1370.23|1373.61|1369.61|28
1620532460000|2021-05-09 03:54:20|1374.19|1370.19|1373.9|1369.9|1374.27|1370.27|1373.9|1369.9|10
1620532470000|2021-05-09 03:54:30|1373.92|1369.92|1373.27|1369.27|1373.93|1369.93|1373.2|1369.2|16
1620532480000|2021-05-09 03:54:40|1373.15|1369.15|1372.38|1368.38|1373.17|1369.17|1372.26|1368.26|20
1620532490000|2021-05-09 03:54:50|1372.41|1368.41|1372.35|1368.35|1372.5|1368.5|1372.1|1368.1|24
1620532500000|2021-05-09 03:55:00|1372.36|1368.36|1372.5|1368.5|1373.01|1369.01|1372.33|1368.33|31
1620532510000|2021-05-09 03:55:10|1372.47|1368.47|1372.26|1368.26|1372.62|1368.62|1372.26|1368.26|23
1620532520000|2021-05-09 03:55:20|1372.28|1368.28|1372.12|1368.12|1372.28|1368.28|1371.9|1367.9|30
1620532530000|2021-05-09 03:55:30|1372.09|1368.09|1372.86|1368.86|1372.86|1368.86|1372.09|1368.09|23
1620532540000|2021-05-09 03:55:40|1372.75|1368.75|1372.94|1368.94|1373.12|1369.12|1372.45|1368.45|29
1620532550000|2021-05-09 03:55:50|1372.95|1368.95|1374.14|1370.14|1374.23|1370.23|1372.95|1368.95|23
1620532560000|2021-05-09 03:56:00|1374.13|1370.13|1374.64|1370.64|1374.64|1370.64|1373.78|1369.78|23
1620532570000|2021-05-09 03:56:10|1374.37|1370.37|1374.75|1370.75|1374.81|1370.81|1374.37|1370.37|11
1620532580000|2021-05-09 03:56:20|1374.76|1370.76|1374.75|1370.75|1374.83|1370.83|1374.71|1370.71|12
1620532590000|2021-05-09 03:56:30|1374.91|1370.91|1374.68|1370.68|1374.91|1370.91|1374.67|1370.67|23
1620532600000|2021-05-09 03:56:40|1375.78|1371.78|1375.29|1371.29|1375.78|1371.78|1375.26|1371.26|20
1620532610000|2021-05-09 03:56:50|1375.31|1371.31|1374.56|1370.56|1375.31|1371.31|1374.48|1370.48|18
1620532620000|2021-05-09 03:57:00|1374.21|1370.21|1373.25|1369.25|1374.22|1370.22|1372.82|1368.82|25
1620532630000|2021-05-09 03:57:10|1372.61|1368.61|1372.43|1368.43|1372.84|1368.84|1372.43|1368.43|27
1620532640000|2021-05-09 03:57:20|1372.42|1368.42|1370.47|1366.47|1372.42|1368.42|1370.28|1366.28|30
1620532650000|2021-05-09 03:57:30|1370.24|1366.24|1369.83|1365.83|1370.43|1366.43|1369.83|1365.83|22
1620532660000|2021-05-09 03:57:40|1369.82|1365.82|1369.26|1365.26|1370.35|1366.35|1369.26|1365.26|26
1620532670000|2021-05-09 03:57:50|1369.29|1365.29|1367.71|1363.71|1369.29|1365.29|1367.46|1363.46|32
1620532680000|2021-05-09 03:58:00|1367.74|1363.74|1367.21|1363.21|1367.78|1363.78|1367.02|1363.02|29
1620532690000|2021-05-09 03:58:10|1367.2|1363.2|1366.79|1362.79|1367.22|1363.22|1366.79|1362.79|33
1620532700000|2021-05-09 03:58:20|1366.78|1362.78|1367.2|1363.2|1367.2|1363.2|1366.78|1362.78|27
1620532710000|2021-05-09 03:58:30|1367.22|1363.22|1367.82|1363.82|1368.58|1364.58|1367.14|1363.14|20
1620532720000|2021-05-09 03:58:40|1367.83|1363.83|1370.32|1366.32|1370.32|1366.32|1367.83|1363.83|27
1620532730000|2021-05-09 03:58:50|1370.85|1366.85|1371.53|1367.53|1371.86|1367.86|1370.51|1366.51|22
1620532740000|2021-05-09 03:59:00|1371.43|1367.43|1370.75|1366.75|1371.43|1367.43|1370.62|1366.62|24
1620532750000|2021-05-09 03:59:10|1370.69|1366.69|1369.98|1365.98|1370.7|1366.7|1369.94|1365.94|25
1620532760000|2021-05-09 03:59:20|1369.97|1365.97|1367.49|1363.49|1370.08|1366.08|1367.49|1363.49|26
1620532770000|2021-05-09 03:59:30|1367.44|1363.44|1366.95|1362.95|1367.69|1363.69|1366.83|1362.83|22
1620532780000|2021-05-09 03:59:40|1366.97|1362.97|1366|1362|1366.97|1362.97|1366|1362|21
1620532790000|2021-05-09 03:59:50|1366.01|1362.01|1367.88|1363.88|1368.53|1364.53|1366.01|1362.01|25
1620532800000|2021-05-09 04:00:00|1368.03|1364.03|1367.97|1363.97|1368.03|1364.03|1367.76|1363.76|21
1620532810000|2021-05-09 04:00:10|1368.14|1364.14|1367.59|1363.59|1368.14|1364.14|1367.59|1363.59|28
1620532820000|2021-05-09 04:00:20|1367.56|1363.56|1367.77|1363.77|1367.78|1363.78|1367.55|1363.55|30
1620532830000|2021-05-09 04:00:30|1367.79|1363.79|1367.57|1363.57|1367.79|1363.79|1367.42|1363.42|24
1620532840000|2021-05-09 04:00:40|1367.56|1363.56|1365.58|1361.58|1367.56|1363.56|1365.58|1361.58|30
1620532850000|2021-05-09 04:00:50|1365.53|1361.53|1364.91|1360.91|1365.53|1361.53|1364.91|1360.91|22
1620532860000|2021-05-09 04:01:00|1364.83|1360.83|1365.43|1361.43|1365.43|1361.43|1364.77|1360.77|15
1620532870000|2021-05-09 04:01:10|1365.46|1361.46|1365.73|1361.73|1366.04|1362.04|1365.46|1361.46|21
1620532880000|2021-05-09 04:01:20|1365.81|1361.81|1367.09|1363.09|1367.42|1363.42|1365.81|1361.81|22
1620532890000|2021-05-09 04:01:30|1367.2|1363.2|1367.37|1363.37|1367.4|1363.4|1367.06|1363.06|16
1620532900000|2021-05-09 04:01:40|1367.23|1363.23|1370.13|1366.13|1370.13|1366.13|1367.23|1363.23|17
1620532910000|2021-05-09 04:01:50|1370.6|1366.6|1372.73|1368.73|1372.73|1368.73|1370.5|1366.5|24
1620532920000|2021-05-09 04:02:00|1372.74|1368.74|1373.66|1369.66|1374.02|1370.02|1372.74|1368.74|26
1620532930000|2021-05-09 04:02:10|1373.94|1369.94|1375.79|1371.79|1375.81|1371.81|1373.77|1369.77|29
1620532940000|2021-05-09 04:02:20|1375.8|1371.8|1375.96|1371.96|1376.05|1372.05|1374.68|1370.68|32
1620532950000|2021-05-09 04:02:30|1376.02|1372.02|1374.36|1370.36|1376.02|1372.02|1374.36|1370.36|30
1620532960000|2021-05-09 04:02:40|1374.41|1370.41|1373.81|1369.81|1374.61|1370.61|1373.81|1369.81|29
1620532970000|2021-05-09 04:02:50|1373.82|1369.82|1374.98|1370.98|1374.98|1370.98|1373.81|1369.81|24
1620532980000|2021-05-09 04:03:00|1375.4|1371.4|1377.16|1373.16|1377.22|1373.22|1375.4|1371.4|19
1620532990000|2021-05-09 04:03:10|1377.19|1373.19|1376.42|1372.42|1377.36|1373.36|1376.39|1372.39|33
1620533000000|2021-05-09 04:03:20|1376.27|1372.27|1376.14|1372.14|1376.75|1372.75|1375.33|1371.33|36
1620533010000|2021-05-09 04:03:30|1376.01|1372.01|1375.6|1371.6|1376.09|1372.09|1375.6|1371.6|24
1620533020000|2021-05-09 04:03:40|1375.57|1371.57|1375.9|1371.9|1376.03|1372.03|1375.53|1371.53|19
1620533030000|2021-05-09 04:03:50|1375.97|1371.97|1375.75|1371.75|1375.98|1371.98|1375.65|1371.65|23
1620533040000|2021-05-09 04:04:00|1375.76|1371.76|1375.8|1371.8|1376.07|1372.07|1375.76|1371.76|22
1620533050000|2021-05-09 04:04:10|1375.81|1371.81|1376.03|1372.03|1376.12|1372.12|1375.81|1371.81|24
1620533060000|2021-05-09 04:04:20|1376.05|1372.05|1375.59|1371.59|1376.07|1372.07|1375.49|1371.49|20
1620533070000|2021-05-09 04:04:30|1375.51|1371.51|1374.83|1370.83|1375.51|1371.51|1374.83|1370.83|30
1620533080000|2021-05-09 04:04:40|1375.06|1371.06|1375.32|1371.32|1375.32|1371.32|1374.84|1370.84|30
1620533090000|2021-05-09 04:04:50|1375.15|1371.15|1374.86|1370.86|1375.16|1371.16|1374.61|1370.61|30
1620533100000|2021-05-09 04:05:00|1374.87|1370.87|1373.18|1369.18|1374.91|1370.91|1373.01|1369.01|22
1620533110000|2021-05-09 04:05:10|1373.2|1369.2|1373.72|1369.72|1373.8|1369.8|1373.2|1369.2|27
1620533120000|2021-05-09 04:05:20|1373.73|1369.73|1372.94|1368.94|1373.82|1369.82|1372.94|1368.94|22
1620533130000|2021-05-09 04:05:30|1372.82|1368.82|1373.35|1369.35|1373.59|1369.59|1372.82|1368.82|21
1620533140000|2021-05-09 04:05:40|1373.36|1369.36|1373.02|1369.02|1373.37|1369.37|1372.72|1368.72|19
1620533150000|2021-05-09 04:05:50|1373.04|1369.04|1373|1369|1373.29|1369.29|1372.99|1368.99|12
1620533160000|2021-05-09 04:06:00|1373.01|1369.01|1373.24|1369.24|1373.24|1369.24|1372.7|1368.7|19
1620533170000|2021-05-09 04:06:10|1373.25|1369.25|1374.58|1370.58|1374.58|1370.58|1373.25|1369.25|18
1620533180000|2021-05-09 04:06:20|1374.68|1370.68|1374.85|1370.85|1374.85|1370.85|1374.5|1370.5|14
1620533190000|2021-05-09 04:06:30|1374.98|1370.98|1375.31|1371.31|1375.31|1371.31|1374.77|1370.77|9
1620533200000|2021-05-09 04:06:40|1375.32|1371.32|1377.51|1373.51|1377.53|1373.53|1375.32|1371.32|17
1620533210000|2021-05-09 04:06:50|1377.53|1373.53|1377.77|1373.77|1377.97|1373.97|1377.53|1373.53|17
1620533220000|2021-05-09 04:07:00|1377.48|1373.48|1376.85|1372.85|1377.48|1373.48|1376.82|1372.82|24
1620533230000|2021-05-09 04:07:10|1376.57|1372.57|1375.35|1371.35|1376.67|1372.67|1375.32|1371.32|31
1620533240000|2021-05-09 04:07:20|1375.37|1371.37|1375.48|1371.48|1375.48|1371.48|1375.25|1371.25|25
1620533250000|2021-05-09 04:07:30|1375.45|1371.45|1374.24|1370.24|1375.46|1371.46|1374.24|1370.24|19
1620533260000|2021-05-09 04:07:40|1374.25|1370.25|1371.82|1367.82|1374.33|1370.33|1371.82|1367.82|22
1620533270000|2021-05-09 04:07:50|1371.83|1367.83|1371.52|1367.52|1371.83|1367.83|1371.45|1367.45|21
1620533280000|2021-05-09 04:08:00|1371.49|1367.49|1368.69|1364.69|1371.54|1367.54|1368.69|1364.69|27
1620533290000|2021-05-09 04:08:10|1368.66|1364.66|1368.54|1364.54|1368.66|1364.66|1368|1364|16
1620533300000|2021-05-09 04:08:20|1368.49|1364.49|1369.05|1365.05|1369.24|1365.24|1368.49|1364.49|20
1620533310000|2021-05-09 04:08:30|1369.1|1365.1|1368.58|1364.58|1369.72|1365.72|1368.58|1364.58|23
1620533320000|2021-05-09 04:08:40|1368.35|1364.35|1369.01|1365.01|1369.01|1365.01|1368.33|1364.33|25
1620533330000|2021-05-09 04:08:50|1368.9|1364.9|1368.16|1364.16|1368.91|1364.91|1368.14|1364.14|31
1620533340000|2021-05-09 04:09:00|1368.2|1364.2|1368.22|1364.22|1368.25|1364.25|1368.04|1364.04|19
1620533350000|2021-05-09 04:09:10|1368.18|1364.18|1368.25|1364.25|1368.26|1364.26|1367.99|1363.99|19
1620533360000|2021-05-09 04:09:20|1368.27|1364.27|1367.45|1363.45|1368.28|1364.28|1367.45|1363.45|14
1620533370000|2021-05-09 04:09:30|1367.53|1363.53|1366.45|1362.45|1367.53|1363.53|1366.44|1362.44|17
1620533380000|2021-05-09 04:09:40|1366.49|1362.49|1366.85|1362.85|1366.89|1362.89|1366.49|1362.49|30
1620533390000|2021-05-09 04:09:50|1366.63|1362.63|1366.44|1362.44|1366.82|1362.82|1366.44|1362.44|11
1620533400000|2021-05-09 04:10:00|1366.37|1362.37|1366.86|1362.86|1366.86|1362.86|1366.32|1362.32|16
1620533410000|2021-05-09 04:10:10|1366.85|1362.85|1365.19|1361.19|1366.85|1362.85|1365.09|1361.09|32
1620533420000|2021-05-09 04:10:20|1365.18|1361.18|1365.61|1361.61|1365.91|1361.91|1365.18|1361.18|32
1620533430000|2021-05-09 04:10:30|1365.6|1361.6|1364.03|1360.03|1365.6|1361.6|1364|1360|23
1620533440000|2021-05-09 04:10:40|1364.04|1360.04|1364.2|1360.2|1364.22|1360.22|1364.04|1360.04|19
1620533450000|2021-05-09 04:10:50|1364.19|1360.19|1364.08|1360.08|1364.46|1360.46|1364.08|1360.08|19
1620533460000|2021-05-09 04:11:00|1364.11|1360.11|1364.9|1360.9|1365.08|1361.08|1364.11|1360.11|24
1620533470000|2021-05-09 04:11:10|1364.91|1360.91|1366.57|1362.57|1366.75|1362.75|1364.91|1360.91|19
1620533480000|2021-05-09 04:11:20|1366.48|1362.48|1369.68|1365.68|1369.71|1365.71|1366.48|1362.48|19
1620533490000|2021-05-09 04:11:30|1369.7|1365.7|1369.95|1365.95|1369.95|1365.95|1369.7|1365.7|11
1620533500000|2021-05-09 04:11:40|1369.98|1365.98|1369.1|1365.1|1370.58|1366.58|1368.97|1364.97|27
1620533510000|2021-05-09 04:11:50|1369.11|1365.11|1368.4|1364.4|1369.11|1365.11|1368.01|1364.01|28
1620533520000|2021-05-09 04:12:00|1368.48|1364.48|1368.74|1364.74|1369.19|1365.19|1368.48|1364.48|21
1620533530000|2021-05-09 04:12:10|1368.72|1364.72|1368.02|1364.02|1368.75|1364.75|1368.02|1364.02|21
1620533540000|2021-05-09 04:12:20|1367.95|1363.95|1366.59|1362.59|1368.48|1364.48|1366.4|1362.4|25
1620533550000|2021-05-09 04:12:30|1366.6|1362.6|1363.52|1359.52|1366.6|1362.6|1363.52|1359.52|32
1620533560000|2021-05-09 04:12:40|1363.59|1359.59|1362.57|1358.57|1363.59|1359.59|1362.13|1358.13|25
1620533570000|2021-05-09 04:12:50|1362.55|1358.55|1362.81|1358.81|1362.89|1358.89|1362.47|1358.47|20
1620533580000|2021-05-09 04:13:00|1362.84|1358.84|1362.36|1358.36|1362.93|1358.93|1362.36|1358.36|24
1620533590000|2021-05-09 04:13:10|1362.33|1358.33|1362.77|1358.77|1362.82|1358.82|1362.33|1358.33|17
1620533600000|2021-05-09 04:13:20|1362.71|1358.71|1363.26|1359.26|1363.26|1359.26|1362.71|1358.71|21
1620533610000|2021-05-09 04:13:30|1363.25|1359.25|1362.47|1358.47|1363.39|1359.39|1362.47|1358.47|23
1620533620000|2021-05-09 04:13:40|1362.32|1358.32|1359.69|1355.69|1362.32|1358.32|1359.67|1355.67|33
1620533630000|2021-05-09 04:13:50|1359.7|1355.7|1359.57|1355.57|1360.83|1356.83|1359.51|1355.51|35
1620533640000|2021-05-09 04:14:00|1359.63|1355.63|1359.02|1355.02|1359.63|1355.63|1359.02|1355.02|30
1620533650000|2021-05-09 04:14:10|1358.97|1354.97|1356.26|1352.26|1358.97|1354.97|1356.24|1352.24|25
1620533660000|2021-05-09 04:14:20|1356.55|1352.55|1356.57|1352.57|1356.96|1352.96|1356.21|1352.21|25
1620533670000|2021-05-09 04:14:30|1356.59|1352.59|1355.84|1351.84|1357.04|1353.04|1355.7|1351.7|22
1620533680000|2021-05-09 04:14:40|1355.8|1351.8|1353.58|1349.58|1355.8|1351.8|1353.58|1349.58|25
1620533690000|2021-05-09 04:14:50|1353.57|1349.57|1352.99|1348.99|1353.58|1349.58|1352.99|1348.99|20
1620533700000|2021-05-09 04:15:00|1352.86|1348.86|1352.85|1348.85|1352.93|1348.93|1352.64|1348.64|8
1620533710000|2021-05-09 04:15:10|1353.08|1349.08|1348.28|1344.28|1353.08|1349.08|1348.28|1344.28|33
1620533720000|2021-05-09 04:15:20|1347.93|1343.93|1343.67|1339.67|1347.98|1343.98|1343.4|1339.4|31
1620533730000|2021-05-09 04:15:30|1343.64|1339.64|1342.95|1338.95|1343.66|1339.66|1342.86|1338.86|24
1620533740000|2021-05-09 04:15:40|1342.89|1338.89|1341.87|1337.87|1342.89|1338.89|1341.87|1337.87|19
1620533750000|2021-05-09 04:15:50|1341.64|1337.64|1339.78|1335.78|1341.64|1337.64|1339.75|1335.75|33
1620533760000|2021-05-09 04:16:00|1339.72|1335.72|1338.32|1334.32|1339.72|1335.72|1338.32|1334.32|24
1620533770000|2021-05-09 04:16:10|1338.3|1334.3|1336.98|1332.98|1338.31|1334.31|1336.98|1332.98|25
1620533780000|2021-05-09 04:16:20|1336.97|1332.97|1337.56|1333.56|1337.69|1333.69|1336.67|1332.67|28
1620533790000|2021-05-09 04:16:30|1337.59|1333.59|1340.73|1336.73|1340.73|1336.73|1337.59|1333.59|33
1620533800000|2021-05-09 04:16:40|1341.05|1337.05|1344.78|1340.78|1344.78|1340.78|1341.05|1337.05|32
1620533810000|2021-05-09 04:16:50|1344.76|1340.76|1343.19|1339.19|1345.04|1341.04|1343.19|1339.19|25
1620533820000|2021-05-09 04:17:00|1343.2|1339.2|1344.77|1340.77|1345.48|1341.48|1342.03|1338.03|36
1620533830000|2021-05-09 04:17:10|1344.97|1340.97|1344.97|1340.97|1347.12|1343.12|1344.24|1340.24|35
1620533840000|2021-05-09 04:17:20|1345.07|1341.07|1345.57|1341.57|1348.31|1344.31|1344.93|1340.93|33
1620533850000|2021-05-09 04:17:30|1345.29|1341.29|1344.18|1340.18|1346.52|1342.52|1343.9|1339.9|32
1620533860000|2021-05-09 04:17:40|1344.09|1340.09|1342.43|1338.43|1344.09|1340.09|1342.43|1338.43|34
1620533870000|2021-05-09 04:17:50|1342.75|1338.75|1341.99|1337.99|1342.75|1338.75|1341.28|1337.28|24
1620533880000|2021-05-09 04:18:00|1341.93|1337.93|1340.01|1336.01|1341.93|1337.93|1339.98|1335.98|30
1620533890000|2021-05-09 04:18:10|1340.09|1336.09|1341.23|1337.23|1341.23|1337.23|1340.09|1336.09|25
1620533900000|2021-05-09 04:18:20|1341.28|1337.28|1341.39|1337.39|1341.74|1337.74|1341.19|1337.19|23
1620533910000|2021-05-09 04:18:30|1341.42|1337.42|1340.71|1336.71|1342.25|1338.25|1340.67|1336.67|36
1620533920000|2021-05-09 04:18:40|1340.72|1336.72|1339.68|1335.68|1340.72|1336.72|1339.68|1335.68|20
1620533930000|2021-05-09 04:18:50|1339.61|1335.61|1337.16|1333.16|1339.61|1335.61|1337.16|1333.16|23
1620533940000|2021-05-09 04:19:00|1337.15|1333.15|1337.38|1333.38|1338.08|1334.08|1336.42|1332.42|30
1620533950000|2021-05-09 04:19:10|1337.07|1333.07|1337.41|1333.41|1337.41|1333.41|1335.02|1331.02|36
1620533960000|2021-05-09 04:19:20|1337.51|1333.51|1337.47|1333.47|1337.91|1333.91|1336.58|1332.58|30
1620533970000|2021-05-09 04:19:30|1337.56|1333.56|1337.18|1333.18|1338.16|1334.16|1337.17|1333.17|21
1620533980000|2021-05-09 04:19:40|1337.19|1333.19|1336.54|1332.54|1337.22|1333.22|1335.71|1331.71|28
1620533990000|2021-05-09 04:19:50|1336.57|1332.57|1337.53|1333.53|1337.53|1333.53|1335.73|1331.73|38
1620534000000|2021-05-09 04:20:00|1337.59|1333.59|1337.31|1333.31|1338.49|1334.49|1337.11|1333.11|39
1620534010000|2021-05-09 04:20:10|1337.25|1333.25|1339.28|1335.28|1339.28|1335.28|1337.01|1333.01|39
1620534020000|2021-05-09 04:20:20|1339.42|1335.42|1340.18|1336.18|1340.18|1336.18|1339.25|1335.25|38
1620534030000|2021-05-09 04:20:30|1340.15|1336.15|1338.89|1334.89|1340.47|1336.47|1338.58|1334.58|39
1620534040000|2021-05-09 04:20:40|1338.92|1334.92|1340.36|1336.36|1340.36|1336.36|1338.6|1334.6|37
1620534050000|2021-05-09 04:20:50|1340.39|1336.39|1340.91|1336.91|1340.91|1336.91|1340.39|1336.39|33
1620534060000|2021-05-09 04:21:00|1340.84|1336.84|1341.83|1337.83|1342.55|1338.55|1340.84|1336.84|27
1620534070000|2021-05-09 04:21:10|1342.14|1338.14|1344.47|1340.47|1344.91|1340.91|1342.14|1338.14|35
1620534080000|2021-05-09 04:21:20|1344.72|1340.72|1343.98|1339.98|1345.17|1341.17|1343.92|1339.92|33
1620534090000|2021-05-09 04:21:30|1343.99|1339.99|1341.05|1337.05|1344.15|1340.15|1340.67|1336.67|36
1620534100000|2021-05-09 04:21:40|1341.17|1337.17|1340.39|1336.39|1341.25|1337.25|1340.31|1336.31|38
1620534110000|2021-05-09 04:21:50|1340.22|1336.22|1340.42|1336.42|1340.72|1336.72|1339.94|1335.94|34
1620534120000|2021-05-09 04:22:00|1340.4|1336.4|1337.05|1333.05|1340.47|1336.47|1336.77|1332.77|37
1620534130000|2021-05-09 04:22:10|1337.3|1333.3|1338.57|1334.57|1338.63|1334.63|1336.71|1332.71|39
1620534140000|2021-05-09 04:22:20|1338.72|1334.72|1336.56|1332.56|1338.76|1334.76|1336.44|1332.44|38
1620534150000|2021-05-09 04:22:30|1336.64|1332.64|1339.02|1335.02|1339.07|1335.07|1336.64|1332.64|38
1620534160000|2021-05-09 04:22:40|1339.06|1335.06|1340.47|1336.47|1340.47|1336.47|1338.61|1334.61|34
1620534170000|2021-05-09 04:22:50|1340.18|1336.18|1338.88|1334.88|1340.18|1336.18|1338.76|1334.76|38
1620534180000|2021-05-09 04:23:00|1338.72|1334.72|1340.4|1336.4|1340.47|1336.47|1337.78|1333.78|37
1620534190000|2021-05-09 04:23:10|1340.13|1336.13|1342.93|1338.93|1342.93|1338.93|1339.99|1335.99|33
1620534200000|2021-05-09 04:23:20|1342.91|1338.91|1342.94|1338.94|1343.08|1339.08|1342.86|1338.86|29
1620534210000|2021-05-09 04:23:30|1343|1339|1343.4|1339.4|1343.61|1339.61|1342.95|1338.95|31
1620534220000|2021-05-09 04:23:40|1343.38|1339.38|1344.3|1340.3|1344.33|1340.33|1343.23|1339.23|34
1620534230000|2021-05-09 04:23:50|1344.31|1340.31|1345.08|1341.08|1345.19|1341.19|1344.31|1340.31|27
1620534240000|2021-05-09 04:24:00|1345.11|1341.11|1345.9|1341.9|1346.26|1342.26|1345.07|1341.07|31
1620534250000|2021-05-09 04:24:10|1345.89|1341.89|1344.78|1340.78|1345.89|1341.89|1344.7|1340.7|28
1620534260000|2021-05-09 04:24:20|1344.7|1340.7|1344.97|1340.97|1345.08|1341.08|1343.6|1339.6|37
1620534270000|2021-05-09 04:24:30|1345|1341|1345.08|1341.08|1345.33|1341.33|1344.96|1340.96|35
1620534280000|2021-05-09 04:24:40|1345.24|1341.24|1345.01|1341.01|1345.26|1341.26|1345.01|1341.01|31
1620534290000|2021-05-09 04:24:50|1344.95|1340.95|1343.47|1339.47|1345.04|1341.04|1343.25|1339.25|34
1620534300000|2021-05-09 04:25:00|1343.43|1339.43|1346.18|1342.18|1346.46|1342.46|1343.34|1339.34|37
1620534310000|2021-05-09 04:25:10|1346.19|1342.19|1346.52|1342.52|1346.66|1342.66|1346.18|1342.18|31
1620534320000|2021-05-09 04:25:20|1346.54|1342.54|1346.53|1342.53|1346.64|1342.64|1346.38|1342.38|33
1620534330000|2021-05-09 04:25:30|1346.65|1342.65|1346.65|1342.65|1346.86|1342.86|1346.52|1342.52|35
1620534340000|2021-05-09 04:25:40|1346.58|1342.58|1347.69|1343.69|1347.98|1343.98|1346.53|1342.53|32
1620534350000|2021-05-09 04:25:50|1347.68|1343.68|1347.77|1343.77|1348.09|1344.09|1346.3|1342.3|35
1620534360000|2021-05-09 04:26:00|1347.76|1343.76|1348.57|1344.57|1348.64|1344.64|1347.6|1343.6|35
1620534370000|2021-05-09 04:26:10|1348.56|1344.56|1348.05|1344.05|1348.82|1344.82|1347.76|1343.76|37
1620534380000|2021-05-09 04:26:20|1348.03|1344.03|1345.87|1341.87|1348.03|1344.03|1345.87|1341.87|36
1620534390000|2021-05-09 04:26:30|1345.76|1341.76|1341.87|1337.87|1345.76|1341.76|1341.6|1337.6|37
1620534400000|2021-05-09 04:26:40|1341.85|1337.85|1339.12|1335.12|1341.85|1337.85|1337.94|1333.94|35
1620534410000|2021-05-09 04:26:50|1338.84|1334.84|1337.26|1333.26|1340.64|1336.64|1337.26|1333.26|37
1620534420000|2021-05-09 04:27:00|1337.96|1333.96|1342.3|1338.3|1342.52|1338.52|1337.63|1333.63|40
1620534430000|2021-05-09 04:27:10|1341.81|1337.81|1340.77|1336.77|1342.88|1338.88|1340.76|1336.76|38
1620534440000|2021-05-09 04:27:20|1340.88|1336.88|1341.48|1337.48|1341.54|1337.54|1339.57|1335.57|39
1620534450000|2021-05-09 04:27:30|1341.49|1337.49|1343.71|1339.71|1343.71|1339.71|1341.41|1337.41|38
1620534460000|2021-05-09 04:27:40|1343.25|1339.25|1341.61|1337.61|1343.47|1339.47|1341.02|1337.02|38
1620534470000|2021-05-09 04:27:50|1341.62|1337.62|1342.79|1338.79|1343.15|1339.15|1341.62|1337.62|35
1620534480000|2021-05-09 04:28:00|1342.78|1338.78|1342.5|1338.5|1343.63|1339.63|1342.22|1338.22|37
1620534490000|2021-05-09 04:28:10|1342.71|1338.71|1343.24|1339.24|1343.54|1339.54|1342.65|1338.65|37
1620534500000|2021-05-09 04:28:20|1343.27|1339.27|1342.78|1338.78|1343.7|1339.7|1342.55|1338.55|38
1620534510000|2021-05-09 04:28:30|1342.69|1338.69|1342.88|1338.88|1343.26|1339.26|1342.53|1338.53|35
1620534520000|2021-05-09 04:28:40|1342.91|1338.91|1342.52|1338.52|1342.92|1338.92|1340.29|1336.29|36
1620534530000|2021-05-09 04:28:50|1342.75|1338.75|1342.22|1338.22|1342.92|1338.92|1341.91|1337.91|39
1620534540000|2021-05-09 04:29:00|1342.1|1338.1|1340.67|1336.67|1342.14|1338.14|1340.66|1336.66|37
1620534550000|2021-05-09 04:29:10|1340.68|1336.68|1339.9|1335.9|1340.68|1336.68|1339.1|1335.1|36
1620534560000|2021-05-09 04:29:20|1340.11|1336.11|1342.3|1338.3|1342.32|1338.32|1340.05|1336.05|33
1620534570000|2021-05-09 04:29:30|1342.26|1338.26|1342.37|1338.37|1342.78|1338.78|1341.95|1337.95|34
1620534580000|2021-05-09 04:29:40|1342.01|1338.01|1342.41|1338.41|1342.41|1338.41|1341.15|1337.15|36
1620534590000|2021-05-09 04:29:50|1342.64|1338.64|1342.66|1338.66|1342.95|1338.95|1342.37|1338.37|38
1620534600000|2021-05-09 04:30:00|1342.67|1338.67|1343.14|1339.14|1343.36|1339.36|1342.4|1338.4|34
1620534610000|2021-05-09 04:30:10|1342.93|1338.93|1341.57|1337.57|1344.22|1340.22|1341.57|1337.57|37
1620534620000|2021-05-09 04:30:20|1342.03|1338.03|1343.52|1339.52|1343.97|1339.97|1342.03|1338.03|33
1620534630000|2021-05-09 04:30:30|1343.5|1339.5|1344.4|1340.4|1344.6|1340.6|1343.29|1339.29|36
1620534640000|2021-05-09 04:30:40|1344.37|1340.37|1344.19|1340.19|1344.68|1340.68|1344.17|1340.17|32
1620534650000|2021-05-09 04:30:50|1344.21|1340.21|1344.24|1340.24|1345.03|1341.03|1344.21|1340.21|34
1620534660000|2021-05-09 04:31:00|1344.45|1340.45|1344.99|1340.99|1345.3|1341.3|1344.45|1340.45|37
1620534670000|2021-05-09 04:31:10|1345.04|1341.04|1347.01|1343.01|1347.07|1343.07|1345.02|1341.02|37
1620534680000|2021-05-09 04:31:20|1346.99|1342.99|1346.61|1342.61|1347.18|1343.18|1345.98|1341.98|31
1620534690000|2021-05-09 04:31:30|1346.71|1342.71|1347.7|1343.7|1347.73|1343.73|1346.71|1342.71|32
1620534700000|2021-05-09 04:31:40|1347.69|1343.69|1346.23|1342.23|1347.69|1343.69|1345.87|1341.87|34
1620534710000|2021-05-09 04:31:50|1346.24|1342.24|1346.1|1342.1|1346.4|1342.4|1345.85|1341.85|35
1620534720000|2021-05-09 04:32:00|1346.19|1342.19|1345.43|1341.43|1346.48|1342.48|1345.43|1341.43|38
1620534730000|2021-05-09 04:32:10|1345.23|1341.23|1345.17|1341.17|1345.29|1341.29|1344.35|1340.35|35
1620534740000|2021-05-09 04:32:20|1345.11|1341.11|1346.4|1342.4|1346.6|1342.6|1345.11|1341.11|35
1620534750000|2021-05-09 04:32:30|1346.44|1342.44|1345.49|1341.49|1346.49|1342.49|1345.46|1341.46|34
1620534760000|2021-05-09 04:32:40|1345.32|1341.32|1344.75|1340.75|1345.44|1341.44|1344.74|1340.74|30
1620534770000|2021-05-09 04:32:50|1344.73|1340.73|1345.19|1341.19|1345.27|1341.27|1344.56|1340.56|33
1620534780000|2021-05-09 04:33:00|1345.23|1341.23|1345.63|1341.63|1345.64|1341.64|1345.03|1341.03|28
1620534790000|2021-05-09 04:33:10|1345.84|1341.84|1346.37|1342.37|1346.37|1342.37|1345.65|1341.65|30
1620534800000|2021-05-09 04:33:20|1346.15|1342.15|1345.84|1341.84|1346.98|1342.98|1345.59|1341.59|32
1620534810000|2021-05-09 04:33:30|1345.95|1341.95|1347.64|1343.64|1347.64|1343.64|1345.88|1341.88|34
1620534820000|2021-05-09 04:33:40|1347.78|1343.78|1346.41|1342.41|1348.19|1344.19|1346.37|1342.37|37
1620534830000|2021-05-09 04:33:50|1346.38|1342.38|1345.67|1341.67|1346.58|1342.58|1345.63|1341.63|35
1620534840000|2021-05-09 04:34:00|1345.7|1341.7|1345.34|1341.34|1346.03|1342.03|1345.2|1341.2|37
1620534850000|2021-05-09 04:34:10|1345.35|1341.35|1345.41|1341.41|1345.53|1341.53|1345.28|1341.28|30
1620534860000|2021-05-09 04:34:20|1345.69|1341.69|1344.99|1340.99|1346.33|1342.33|1344.94|1340.94|33
1620534870000|2021-05-09 04:34:30|1345.02|1341.02|1346.27|1342.27|1346.84|1342.84|1345.02|1341.02|36
1620534880000|2021-05-09 04:34:40|1346.19|1342.19|1345.25|1341.25|1346.35|1342.35|1345.25|1341.25|37
1620534890000|2021-05-09 04:34:50|1345.29|1341.29|1344.88|1340.88|1345.37|1341.37|1344.88|1340.88|35
1620534900000|2021-05-09 04:35:00|1344.86|1340.86|1345.71|1341.71|1345.71|1341.71|1344.05|1340.05|38
1620534910000|2021-05-09 04:35:10|1345.83|1341.83|1347.48|1343.48|1347.52|1343.52|1345.79|1341.79|38
1620534920000|2021-05-09 04:35:20|1347.19|1343.19|1345.58|1341.58|1347.19|1343.19|1345.55|1341.55|36
1620534930000|2021-05-09 04:35:30|1345.65|1341.65|1344.26|1340.26|1345.68|1341.68|1344.19|1340.19|38
1620534940000|2021-05-09 04:35:40|1344.17|1340.17|1346.31|1342.31|1346.33|1342.33|1344.06|1340.06|38
1620534950000|2021-05-09 04:35:50|1346.27|1342.27|1347.68|1343.68|1347.69|1343.69|1346.22|1342.22|34
1620534960000|2021-05-09 04:36:00|1347.69|1343.69|1345.17|1341.17|1347.88|1343.88|1345.17|1341.17|38
1620534970000|2021-05-09 04:36:10|1345.18|1341.18|1344.01|1340.01|1345.25|1341.25|1343.11|1339.11|38
1620534980000|2021-05-09 04:36:20|1344.19|1340.19|1345.98|1341.98|1346.19|1342.19|1344.07|1340.07|36
1620534990000|2021-05-09 04:36:30|1346.05|1342.05|1346.2|1342.2|1346.63|1342.63|1345.83|1341.83|38
1620535000000|2021-05-09 04:36:40|1346.25|1342.25|1346.02|1342.02|1346.59|1342.59|1345.97|1341.97|32
1620535010000|2021-05-09 04:36:50|1346.03|1342.03|1346.6|1342.6|1346.9|1342.9|1346.03|1342.03|34
1620535020000|2021-05-09 04:37:00|1346.59|1342.59|1346.88|1342.88|1346.88|1342.88|1345.9|1341.9|31
1620535030000|2021-05-09 04:37:10|1346.89|1342.89|1346.8|1342.8|1346.91|1342.91|1346.23|1342.23|31
1620535040000|2021-05-09 04:37:20|1346.67|1342.67|1346.32|1342.32|1346.67|1342.67|1345.93|1341.93|34
1620535050000|2021-05-09 04:37:30|1346.3|1342.3|1345.65|1341.65|1346.3|1342.3|1345.38|1341.38|37
1620535060000|2021-05-09 04:37:40|1345.68|1341.68|1346.53|1342.53|1346.53|1342.53|1345.66|1341.66|33
1620535070000|2021-05-09 04:37:50|1346.52|1342.52|1346.55|1342.55|1346.65|1342.65|1346.01|1342.01|39
1620535080000|2021-05-09 04:38:00|1346.53|1342.53|1346.32|1342.32|1346.6|1342.6|1346.32|1342.32|34
1620535090000|2021-05-09 04:38:10|1346.38|1342.38|1347.3|1343.3|1347.3|1343.3|1346.38|1342.38|34
1620535100000|2021-05-09 04:38:20|1347.29|1343.29|1345.01|1341.01|1347.29|1343.29|1344.93|1340.93|38
1620535110000|2021-05-09 04:38:30|1344.93|1340.93|1343.74|1339.74|1345.02|1341.02|1343.65|1339.65|37
1620535120000|2021-05-09 04:38:40|1343.84|1339.84|1343.56|1339.56|1344.21|1340.21|1343.56|1339.56|37
1620535130000|2021-05-09 04:38:50|1343.37|1339.37|1342.49|1338.49|1343.52|1339.52|1342.12|1338.12|37
1620535140000|2021-05-09 04:39:00|1342.41|1338.41|1340.1|1336.1|1342.41|1338.41|1340.1|1336.1|37
1620535150000|2021-05-09 04:39:10|1340.41|1336.41|1342.16|1338.16|1342.56|1338.56|1340.41|1336.41|36
1620535160000|2021-05-09 04:39:20|1342.15|1338.15|1343.38|1339.38|1343.38|1339.38|1342.13|1338.13|37
1620535170000|2021-05-09 04:39:30|1343.51|1339.51|1344.71|1340.71|1344.73|1340.73|1343.51|1339.51|31
1620535180000|2021-05-09 04:39:40|1344.72|1340.72|1346.03|1342.03|1346.03|1342.03|1344.72|1340.72|31
1620535190000|2021-05-09 04:39:50|1346.11|1342.11|1346.36|1342.36|1346.4|1342.4|1345.68|1341.68|36
1620535200000|2021-05-09 04:40:00|1346.58|1342.58|1344.95|1340.95|1346.61|1342.61|1344.93|1340.93|32
1620535210000|2021-05-09 04:40:10|1344.97|1340.97|1344.79|1340.79|1344.98|1340.98|1344.74|1340.74|28
1620535220000|2021-05-09 04:40:20|1344.8|1340.8|1346.51|1342.51|1346.65|1342.65|1344.74|1340.74|33
1620535230000|2021-05-09 04:40:30|1346.57|1342.57|1346.36|1342.36|1346.76|1342.76|1346.3|1342.3|32
1620535240000|2021-05-09 04:40:40|1346.62|1342.62|1347.77|1343.77|1347.77|1343.77|1346.58|1342.58|31
1620535250000|2021-05-09 04:40:50|1347.78|1343.78|1347.95|1343.95|1348.01|1344.01|1347.41|1343.41|35
1620535260000|2021-05-09 04:41:00|1347.94|1343.94|1349.41|1345.41|1349.44|1345.44|1347.94|1343.94|32
1620535270000|2021-05-09 04:41:10|1349.17|1345.17|1349.26|1345.26|1349.29|1345.29|1348.98|1344.98|31
1620535280000|2021-05-09 04:41:20|1349.22|1345.22|1348.96|1344.96|1349.24|1345.24|1348.66|1344.66|37
1620535290000|2021-05-09 04:41:30|1348.99|1344.99|1346.79|1342.79|1349.08|1345.08|1346.79|1342.79|34
1620535300000|2021-05-09 04:41:40|1346.81|1342.81|1347.24|1343.24|1347.3|1343.3|1346.44|1342.44|35
1620535310000|2021-05-09 04:41:50|1347.27|1343.27|1348.25|1344.25|1348.25|1344.25|1347.27|1343.27|26
1620535320000|2021-05-09 04:42:00|1348.24|1344.24|1347.94|1343.94|1348.24|1344.24|1347.3|1343.3|32
1620535330000|2021-05-09 04:42:10|1348|1344|1348.11|1344.11|1348.87|1344.87|1348|1344|26
1620535340000|2021-05-09 04:42:20|1348.1|1344.1|1348.12|1344.12|1348.13|1344.13|1347.66|1343.66|31
1620535350000|2021-05-09 04:42:30|1348.14|1344.14|1348.71|1344.71|1348.71|1344.71|1348.14|1344.14|25
1620535360000|2021-05-09 04:42:40|1348.81|1344.81|1349.73|1345.73|1349.99|1345.99|1348.73|1344.73|31
1620535370000|2021-05-09 04:42:50|1349.72|1345.72|1350.57|1346.57|1350.57|1346.57|1349.72|1345.72|38
1620535380000|2021-05-09 04:43:00|1350.63|1346.63|1350.76|1346.76|1350.94|1346.94|1350.6|1346.6|34
1620535390000|2021-05-09 04:43:10|1350.77|1346.77|1350.82|1346.82|1350.91|1346.91|1350.76|1346.76|28
1620535400000|2021-05-09 04:43:20|1350.8|1346.8|1350.72|1346.72|1350.89|1346.89|1350.55|1346.55|24
1620535410000|2021-05-09 04:43:30|1350.73|1346.73|1350.01|1346.01|1350.84|1346.84|1350.01|1346.01|25
1620535420000|2021-05-09 04:43:40|1349.94|1345.94|1350.31|1346.31|1350.31|1346.31|1349.84|1345.84|29
1620535430000|2021-05-09 04:43:50|1350.41|1346.41|1350.23|1346.23|1350.41|1346.41|1350.23|1346.23|25
1620535440000|2021-05-09 04:44:00|1350.24|1346.24|1350.46|1346.46|1350.66|1346.66|1349.98|1345.98|29
1620535450000|2021-05-09 04:44:10|1350.35|1346.35|1350.43|1346.43|1350.62|1346.62|1350.33|1346.33|26
1620535460000|2021-05-09 04:44:20|1350.28|1346.28|1350.41|1346.41|1350.71|1346.71|1350.28|1346.28|20
1620535470000|2021-05-09 04:44:30|1350.48|1346.48|1350.69|1346.69|1350.69|1346.69|1350.4|1346.4|21
1620535480000|2021-05-09 04:44:40|1350.7|1346.7|1350.37|1346.37|1350.8|1346.8|1350.31|1346.31|17
1620535490000|2021-05-09 04:44:50|1350.36|1346.36|1350.33|1346.33|1350.58|1346.58|1350.13|1346.13|24
1620535500000|2021-05-09 04:45:00|1350.32|1346.32|1352.11|1348.11|1352.11|1348.11|1350.31|1346.31|32
1620535510000|2021-05-09 04:45:10|1352.04|1348.04|1352.05|1348.05|1352.07|1348.07|1351.88|1347.88|33
1620535520000|2021-05-09 04:45:20|1352.07|1348.07|1352.38|1348.38|1352.38|1348.38|1352.07|1348.07|8
1620535530000|2021-05-09 04:45:30|1352.36|1348.36|1352.56|1348.56|1352.84|1348.84|1352.36|1348.36|24
1620535540000|2021-05-09 04:45:40|1352.57|1348.57|1352.96|1348.96|1353.01|1349.01|1352.44|1348.44|23
1620535550000|2021-05-09 04:45:50|1352.97|1348.97|1352.97|1348.97|1353.01|1349.01|1352.97|1348.97|13
1620535560000|2021-05-09 04:46:00|1353|1349|1353.71|1349.71|1353.76|1349.76|1352.97|1348.97|22
1620535570000|2021-05-09 04:46:10|1353.78|1349.78|1354.11|1350.11|1354.33|1350.33|1353.78|1349.78|28
1620535580000|2021-05-09 04:46:20|1354.1|1350.1|1354.5|1350.5|1354.5|1350.5|1354.09|1350.09|29
1620535590000|2021-05-09 04:46:30|1354.2|1350.2|1354.51|1350.51|1354.51|1350.51|1354.18|1350.18|18
1620535600000|2021-05-09 04:46:40|1354.22|1350.22|1353.47|1349.47|1354.47|1350.47|1353.33|1349.33|31
1620535610000|2021-05-09 04:46:50|1353.37|1349.37|1352.2|1348.2|1353.73|1349.73|1352.19|1348.19|36
1620535620000|2021-05-09 04:47:00|1352.18|1348.18|1352.61|1348.61|1352.62|1348.62|1352.16|1348.16|35
1620535630000|2021-05-09 04:47:10|1352.56|1348.56|1350.89|1346.89|1352.62|1348.62|1350.88|1346.88|34
1620535640000|2021-05-09 04:47:20|1350.9|1346.9|1350.26|1346.26|1350.95|1346.95|1350.1|1346.1|34
1620535650000|2021-05-09 04:47:30|1350.27|1346.27|1350.78|1346.78|1350.78|1346.78|1349.81|1345.81|36
1620535660000|2021-05-09 04:47:40|1350.81|1346.81|1351.24|1347.24|1351.24|1347.24|1350.64|1346.64|39
1620535670000|2021-05-09 04:47:50|1351.41|1347.41|1351.42|1347.42|1351.74|1347.74|1351.08|1347.08|31
1620535680000|2021-05-09 04:48:00|1351.41|1347.41|1351.79|1347.79|1351.79|1347.79|1351.35|1347.35|27
1620535690000|2021-05-09 04:48:10|1351.67|1347.67|1352.51|1348.51|1352.79|1348.79|1351.67|1347.67|29
1620535700000|2021-05-09 04:48:20|1352.37|1348.37|1352.31|1348.31|1352.37|1348.37|1351.74|1347.74|31
1620535710000|2021-05-09 04:48:30|1352.33|1348.33|1351.78|1347.78|1352.36|1348.36|1351.78|1347.78|33
1620535720000|2021-05-09 04:48:40|1351.85|1347.85|1352.06|1348.06|1352.06|1348.06|1351.81|1347.81|32
1620535730000|2021-05-09 04:48:50|1352.02|1348.02|1353.28|1349.28|1353.28|1349.28|1352|1348|29
1620535740000|2021-05-09 04:49:00|1353.29|1349.29|1353.09|1349.09|1353.31|1349.31|1352.73|1348.73|36
1620535750000|2021-05-09 04:49:10|1353.06|1349.06|1353.06|1349.06|1353.16|1349.16|1352.96|1348.96|34
1620535760000|2021-05-09 04:49:20|1353.07|1349.07|1352.82|1348.82|1353.07|1349.07|1352.36|1348.36|26
1620535770000|2021-05-09 04:49:30|1352.81|1348.81|1352.5|1348.5|1352.84|1348.84|1352.46|1348.46|28
1620535780000|2021-05-09 04:49:40|1352.47|1348.47|1352.03|1348.03|1352.47|1348.47|1351.79|1347.79|34
1620535790000|2021-05-09 04:49:50|1352.06|1348.06|1352.91|1348.91|1353.17|1349.17|1352.06|1348.06|35
1620535800000|2021-05-09 04:50:00|1353.04|1349.04|1352.1|1348.1|1353.04|1349.04|1351.89|1347.89|36
1620535810000|2021-05-09 04:50:10|1352.06|1348.06|1352.5|1348.5|1352.67|1348.67|1352.06|1348.06|34
1620535820000|2021-05-09 04:50:20|1352.51|1348.51|1352.2|1348.2|1352.78|1348.78|1352.18|1348.18|26
1620535830000|2021-05-09 04:50:30|1352.22|1348.22|1352.63|1348.63|1352.82|1348.82|1352.18|1348.18|31
1620535840000|2021-05-09 04:50:40|1352.64|1348.64|1352.41|1348.41|1353.11|1349.11|1352.38|1348.38|34
1620535850000|2021-05-09 04:50:50|1352.49|1348.49|1352.86|1348.86|1353.2|1349.2|1352.44|1348.44|31
1620535860000|2021-05-09 04:51:00|1352.91|1348.91|1353.01|1349.01|1353.39|1349.39|1352.91|1348.91|28
1620535870000|2021-05-09 04:51:10|1352.93|1348.93|1353.38|1349.38|1353.38|1349.38|1352.9|1348.9|21
1620535880000|2021-05-09 04:51:20|1353.17|1349.17|1353.07|1349.07|1353.25|1349.25|1352.62|1348.62|36
1620535890000|2021-05-09 04:51:30|1353.09|1349.09|1353.29|1349.29|1353.42|1349.42|1353.06|1349.06|15
1620535900000|2021-05-09 04:51:40|1353.42|1349.42|1353.51|1349.51|1353.51|1349.51|1352.82|1348.82|26
1620535910000|2021-05-09 04:51:50|1353.47|1349.47|1353.66|1349.66|1353.67|1349.67|1353.43|1349.43|23
1620535920000|2021-05-09 04:52:00|1353.67|1349.67|1354.41|1350.41|1354.41|1350.41|1353.65|1349.65|33
1620535930000|2021-05-09 04:52:10|1354.22|1350.22|1354.81|1350.81|1354.81|1350.81|1354.22|1350.22|28
1620535940000|2021-05-09 04:52:20|1354.76|1350.76|1355.01|1351.01|1355.09|1351.09|1354.71|1350.71|25
1620535950000|2021-05-09 04:52:30|1355.02|1351.02|1355.54|1351.54|1355.55|1351.55|1354.76|1350.76|32
1620535960000|2021-05-09 04:52:40|1355.59|1351.59|1355.92|1351.92|1356.12|1352.12|1355.56|1351.56|33
1620535970000|2021-05-09 04:52:50|1355.9|1351.9|1356.76|1352.76|1356.98|1352.98|1355.82|1351.82|30
1620535980000|2021-05-09 04:53:00|1356.89|1352.89|1357.14|1353.14|1357.15|1353.15|1356.43|1352.43|35
1620535990000|2021-05-09 04:53:10|1357.12|1353.12|1357.22|1353.22|1357.32|1353.32|1357.11|1353.11|25
1620536000000|2021-05-09 04:53:20|1357.21|1353.21|1357.25|1353.25|1357.28|1353.28|1357.13|1353.13|24
1620536010000|2021-05-09 04:53:30|1357.21|1353.21|1358.18|1354.18|1358.33|1354.33|1357.18|1353.18|30
1620536020000|2021-05-09 04:53:40|1358.07|1354.07|1357.99|1353.99|1358.75|1354.75|1357.94|1353.94|38
1620536030000|2021-05-09 04:53:50|1358.09|1354.09|1358.43|1354.43|1358.65|1354.65|1358.05|1354.05|35
1620536040000|2021-05-09 04:54:00|1358.42|1354.42|1358.88|1354.88|1358.88|1354.88|1358.08|1354.08|34
1620536050000|2021-05-09 04:54:10|1358.89|1354.89|1358.76|1354.76|1358.89|1354.89|1358.27|1354.27|32
1620536060000|2021-05-09 04:54:20|1358.77|1354.77|1358.93|1354.93|1358.96|1354.96|1358.74|1354.74|30
1620536070000|2021-05-09 04:54:30|1358.9|1354.9|1358.85|1354.85|1358.9|1354.9|1358.51|1354.51|28
1620536080000|2021-05-09 04:54:40|1358.86|1354.86|1358.89|1354.89|1358.99|1354.99|1358.66|1354.66|38
1620536090000|2021-05-09 04:54:50|1358.88|1354.88|1359.02|1355.02|1359.1|1355.1|1358.85|1354.85|34
1620536100000|2021-05-09 04:55:00|1359.03|1355.03|1358.15|1354.15|1359.4|1355.4|1358.14|1354.14|35
1620536110000|2021-05-09 04:55:10|1358.14|1354.14|1357.97|1353.97|1358.14|1354.14|1357.61|1353.61|32
1620536120000|2021-05-09 04:55:20|1357.98|1353.98|1357.17|1353.17|1358|1354|1357.14|1353.14|31
1620536130000|2021-05-09 04:55:30|1357.18|1353.18|1357.19|1353.19|1357.84|1353.84|1357.05|1353.05|36
1620536140000|2021-05-09 04:55:40|1357.27|1353.27|1359.04|1355.04|1359.04|1355.04|1357.27|1353.27|34
1620536150000|2021-05-09 04:55:50|1359.2|1355.2|1358.89|1354.89|1359.38|1355.38|1358.83|1354.83|34
1620536160000|2021-05-09 04:56:00|1358.87|1354.87|1358.12|1354.12|1358.93|1354.93|1358.12|1354.12|33
1620536170000|2021-05-09 04:56:10|1358.15|1354.15|1357.59|1353.59|1358.17|1354.17|1357.45|1353.45|31
1620536180000|2021-05-09 04:56:20|1357.63|1353.63|1358.11|1354.11|1358.2|1354.2|1357.63|1353.63|35
1620536190000|2021-05-09 04:56:30|1358.12|1354.12|1359.14|1355.14|1359.14|1355.14|1357.88|1353.88|31
1620536200000|2021-05-09 04:56:40|1359.11|1355.11|1358.77|1354.77|1359.15|1355.15|1358.28|1354.28|34
1620536210000|2021-05-09 04:56:50|1358.35|1354.35|1358.35|1354.35|1358.77|1354.77|1358.28|1354.28|29
1620536220000|2021-05-09 04:57:00|1358.64|1354.64|1357.52|1353.52|1358.71|1354.71|1357.3|1353.3|36
1620536230000|2021-05-09 04:57:10|1357.62|1353.62|1358.1|1354.1|1358.4|1354.4|1357.48|1353.48|36
1620536240000|2021-05-09 04:57:20|1358.13|1354.13|1359.46|1355.46|1359.59|1355.59|1357.97|1353.97|35
1620536250000|2021-05-09 04:57:30|1359.6|1355.6|1360|1356|1360.16|1356.16|1359.48|1355.48|29
1620536260000|2021-05-09 04:57:40|1359.99|1355.99|1359.82|1355.82|1360|1356|1359.45|1355.45|30
1620536270000|2021-05-09 04:57:50|1359.81|1355.81|1360.17|1356.17|1360.17|1356.17|1359.73|1355.73|32
1620536280000|2021-05-09 04:58:00|1360.02|1356.02|1359.59|1355.59|1360.18|1356.18|1359.59|1355.59|29
1620536290000|2021-05-09 04:58:10|1359.58|1355.58|1359.13|1355.13|1359.81|1355.81|1359.12|1355.12|29
1620536300000|2021-05-09 04:58:20|1359.12|1355.12|1358.18|1354.18|1359.33|1355.33|1358.18|1354.18|30
1620536310000|2021-05-09 04:58:30|1358.2|1354.2|1358.69|1354.69|1358.69|1354.69|1357.68|1353.68|34
1620536320000|2021-05-09 04:58:40|1358.52|1354.52|1359.76|1355.76|1359.76|1355.76|1358.51|1354.51|33
1620536330000|2021-05-09 04:58:50|1359.91|1355.91|1359.3|1355.3|1360|1356|1359.26|1355.26|31
1620536340000|2021-05-09 04:59:00|1359.35|1355.35|1359.36|1355.36|1359.65|1355.65|1359.15|1355.15|29
1620536350000|2021-05-09 04:59:10|1359.26|1355.26|1359.22|1355.22|1359.69|1355.69|1359.12|1355.12|35
1620536360000|2021-05-09 04:59:20|1359.23|1355.23|1360.85|1356.85|1361.21|1357.21|1359.23|1355.23|35
1620536370000|2021-05-09 04:59:30|1360.94|1356.94|1361.77|1357.77|1361.85|1357.85|1360.94|1356.94|10
1620536380000|2021-05-09 04:59:40|1361.76|1357.76|1361.94|1357.94|1361.96|1357.96|1361.34|1357.34|24
1620536390000|2021-05-09 04:59:50|1361.93|1357.93|1361.46|1357.46|1361.93|1357.93|1361|1357|28
1620536400000|2021-05-09 05:00:00|1361.47|1357.47|1360.19|1356.19|1361.56|1357.56|1360.19|1356.19|33
1620536410000|2021-05-09 05:00:10|1360.25|1356.25|1358.05|1354.05|1360.25|1356.25|1358.05|1354.05|32
1620536420000|2021-05-09 05:00:20|1358.04|1354.04|1356.42|1352.42|1358.04|1354.04|1356.34|1352.34|39
1620536430000|2021-05-09 05:00:30|1356.18|1352.18|1355.2|1351.2|1356.18|1352.18|1354.84|1350.84|32
1620536440000|2021-05-09 05:00:40|1355.17|1351.17|1354.19|1350.19|1355.53|1351.53|1354.19|1350.19|30
1620536450000|2021-05-09 05:00:50|1354.2|1350.2|1352.72|1348.72|1354.62|1350.62|1352.72|1348.72|33
1620536460000|2021-05-09 05:01:00|1352.71|1348.71|1353.69|1349.69|1353.87|1349.87|1352.34|1348.34|33
1620536470000|2021-05-09 05:01:10|1353.9|1349.9|1353.2|1349.2|1354.14|1350.14|1353.14|1349.14|37
1620536480000|2021-05-09 05:01:20|1353.22|1349.22|1351.73|1347.73|1353.22|1349.22|1351.47|1347.47|36
1620536490000|2021-05-09 05:01:30|1351.85|1347.85|1351.75|1347.75|1351.99|1347.99|1351.46|1347.46|35
1620536500000|2021-05-09 05:01:40|1351.72|1347.72|1350.87|1346.87|1351.81|1347.81|1350.29|1346.29|32
1620536510000|2021-05-09 05:01:50|1350.93|1346.93|1351.53|1347.53|1351.75|1347.75|1350.89|1346.89|37
1620536520000|2021-05-09 05:02:00|1351.47|1347.47|1352.01|1348.01|1352.08|1348.08|1351.31|1347.31|32
1620536530000|2021-05-09 05:02:10|1352.02|1348.02|1353.19|1349.19|1353.19|1349.19|1351.86|1347.86|32
1620536540000|2021-05-09 05:02:20|1353.05|1349.05|1353.68|1349.68|1353.82|1349.82|1353.05|1349.05|37
1620536550000|2021-05-09 05:02:30|1353.73|1349.73|1353.66|1349.66|1353.9|1349.9|1353.31|1349.31|33
1620536560000|2021-05-09 05:02:40|1353.89|1349.89|1356.75|1352.75|1356.75|1352.75|1353.89|1349.89|37
1620536570000|2021-05-09 05:02:50|1356.88|1352.88|1358.2|1354.2|1358.2|1354.2|1356.88|1352.88|27
1620536580000|2021-05-09 05:03:00|1357.95|1353.95|1357.71|1353.71|1359|1355|1357.71|1353.71|36
1620536590000|2021-05-09 05:03:10|1357.65|1353.65|1358.35|1354.35|1358.48|1354.48|1357.59|1353.59|36
1620536600000|2021-05-09 05:03:20|1358.52|1354.52|1358.7|1354.7|1358.97|1354.97|1358.23|1354.23|23
1620536610000|2021-05-09 05:03:30|1358.31|1354.31|1357.61|1353.61|1358.66|1354.66|1357.52|1353.52|27
1620536620000|2021-05-09 05:03:40|1357.6|1353.6|1356.87|1352.87|1357.6|1353.6|1356.87|1352.87|36
1620536630000|2021-05-09 05:03:50|1356.89|1352.89|1357|1353|1357.17|1353.17|1356.46|1352.46|29
1620536640000|2021-05-09 05:04:00|1357.01|1353.01|1356.24|1352.24|1357.45|1353.45|1356.24|1352.24|35
1620536650000|2021-05-09 05:04:10|1356.27|1352.27|1355.01|1351.01|1356.27|1352.27|1354.92|1350.92|30
1620536660000|2021-05-09 05:04:20|1355.03|1351.03|1355.34|1351.34|1355.95|1351.95|1354.97|1350.97|30
1620536670000|2021-05-09 05:04:30|1354.95|1350.95|1355.25|1351.25|1355.31|1351.31|1354.73|1350.73|36
1620536680000|2021-05-09 05:04:40|1355.47|1351.47|1356.92|1352.92|1357.39|1353.39|1355.47|1351.47|33
1620536690000|2021-05-09 05:04:50|1356.91|1352.91|1357.3|1353.3|1357.42|1353.42|1356.52|1352.52|38
1620536700000|2021-05-09 05:05:00|1357.2|1353.2|1357.02|1353.02|1357.2|1353.2|1356.03|1352.03|30
1620536710000|2021-05-09 05:05:10|1357.09|1353.09|1358.25|1354.25|1358.27|1354.27|1356.68|1352.68|30
1620536720000|2021-05-09 05:05:20|1358.24|1354.24|1358.17|1354.17|1358.27|1354.27|1357.83|1353.83|31
1620536730000|2021-05-09 05:05:30|1358.33|1354.33|1359.2|1355.2|1359.22|1355.22|1358.33|1354.33|32
1620536740000|2021-05-09 05:05:40|1359.27|1355.27|1359.13|1355.13|1359.31|1355.31|1358.94|1354.94|22
1620536750000|2021-05-09 05:05:50|1359.24|1355.24|1360.5|1356.5|1360.53|1356.53|1359.21|1355.21|31
1620536760000|2021-05-09 05:06:00|1360.55|1356.55|1362.42|1358.42|1362.42|1358.42|1360.55|1356.55|31
1620536770000|2021-05-09 05:06:10|1362.44|1358.44|1363.26|1359.26|1363.26|1359.26|1362.4|1358.4|25
1620536780000|2021-05-09 05:06:20|1363.39|1359.39|1363.99|1359.99|1363.99|1359.99|1363.39|1359.39|27
1620536790000|2021-05-09 05:06:30|1363.85|1359.85|1364.69|1360.69|1364.69|1360.69|1363.84|1359.84|26
1620536800000|2021-05-09 05:06:40|1364.67|1360.67|1364.56|1360.56|1364.7|1360.7|1364.18|1360.18|31
1620536810000|2021-05-09 05:06:50|1364.58|1360.58|1364.55|1360.55|1364.66|1360.66|1363.79|1359.79|37
1620536820000|2021-05-09 05:07:00|1364.84|1360.84|1365.78|1361.78|1365.85|1361.85|1364.59|1360.59|26
1620536830000|2021-05-09 05:07:10|1365.89|1361.89|1365.63|1361.63|1365.89|1361.89|1365.54|1361.54|35
1620536840000|2021-05-09 05:07:20|1365.57|1361.57|1366.06|1362.06|1366.16|1362.16|1365.56|1361.56|33
1620536850000|2021-05-09 05:07:30|1365.95|1361.95|1364.72|1360.72|1366.01|1362.01|1364.64|1360.64|37
1620536860000|2021-05-09 05:07:40|1364.75|1360.75|1364.07|1360.07|1365.16|1361.16|1363.95|1359.95|32
1620536870000|2021-05-09 05:07:50|1364.1|1360.1|1364.31|1360.31|1364.44|1360.44|1363.85|1359.85|36
1620536880000|2021-05-09 05:08:00|1364.26|1360.26|1365.67|1361.67|1365.68|1361.68|1364.26|1360.26|32
1620536890000|2021-05-09 05:08:10|1365.65|1361.65|1365.02|1361.02|1365.66|1361.66|1364.98|1360.98|30
1620536900000|2021-05-09 05:08:20|1365.03|1361.03|1364.24|1360.24|1365.03|1361.03|1364.24|1360.24|32
1620536910000|2021-05-09 05:08:30|1364.3|1360.3|1363.41|1359.41|1364.35|1360.35|1363.4|1359.4|28
1620536920000|2021-05-09 05:08:40|1363.39|1359.39|1362.95|1358.95|1363.47|1359.47|1362.71|1358.71|28
1620536930000|2021-05-09 05:08:50|1362.92|1358.92|1362.92|1358.92|1363.18|1359.18|1362.69|1358.69|39
1620536940000|2021-05-09 05:09:00|1362.9|1358.9|1362.72|1358.72|1363.28|1359.28|1362.64|1358.64|34
1620536950000|2021-05-09 05:09:10|1362.69|1358.69|1363.26|1359.26|1363.29|1359.29|1362.48|1358.48|35
1620536960000|2021-05-09 05:09:20|1363.36|1359.36|1362.67|1358.67|1363.69|1359.69|1362.6|1358.6|34
1620536970000|2021-05-09 05:09:30|1362.64|1358.64|1362.62|1358.62|1362.72|1358.72|1362.58|1358.58|31
1620536980000|2021-05-09 05:09:40|1362.61|1358.61|1362.81|1358.81|1362.81|1358.81|1362.55|1358.55|20
1620536990000|2021-05-09 05:09:50|1362.76|1358.76|1364.12|1360.12|1364.16|1360.16|1362.76|1358.76|32
1620537000000|2021-05-09 05:10:00|1364.21|1360.21|1364.24|1360.24|1364.26|1360.26|1363.74|1359.74|31
1620537010000|2021-05-09 05:10:10|1364.34|1360.34|1365.63|1361.63|1365.83|1361.83|1364.34|1360.34|27
1620537020000|2021-05-09 05:10:20|1365.7|1361.7|1366.81|1362.81|1366.81|1362.81|1365.63|1361.63|28
1620537030000|2021-05-09 05:10:30|1366.74|1362.74|1366.82|1362.82|1366.95|1362.95|1366.72|1362.72|29
1620537040000|2021-05-09 05:10:40|1366.85|1362.85|1367.44|1363.44|1368.07|1364.07|1366.85|1362.85|29
1620537050000|2021-05-09 05:10:50|1367.22|1363.22|1367.76|1363.76|1367.97|1363.97|1367.22|1363.22|34
1620537060000|2021-05-09 05:11:00|1367.79|1363.79|1367.79|1363.79|1367.97|1363.97|1367.41|1363.41|29
1620537070000|2021-05-09 05:11:10|1367.76|1363.76|1368.04|1364.04|1368.04|1364.04|1367.75|1363.75|35
1620537080000|2021-05-09 05:11:20|1367.98|1363.98|1367.78|1363.78|1368.14|1364.14|1367.72|1363.72|34
1620537090000|2021-05-09 05:11:30|1367.77|1363.77|1368.09|1364.09|1368.12|1364.12|1367.71|1363.71|33
1620537100000|2021-05-09 05:11:40|1367.96|1363.96|1367.94|1363.94|1368.13|1364.13|1367.82|1363.82|32
1620537110000|2021-05-09 05:11:50|1367.89|1363.89|1368|1364|1368.16|1364.16|1367.88|1363.88|33
1620537120000|2021-05-09 05:12:00|1368.02|1364.02|1366.62|1362.62|1368.02|1364.02|1366.28|1362.28|32
1620537130000|2021-05-09 05:12:10|1366.61|1362.61|1367.34|1363.34|1367.82|1363.82|1366.61|1362.61|32
1620537140000|2021-05-09 05:12:20|1367.19|1363.19|1366.26|1362.26|1367.23|1363.23|1366.25|1362.25|34
1620537150000|2021-05-09 05:12:30|1366.32|1362.32|1367.02|1363.02|1367.14|1363.14|1366.2|1362.2|30
1620537160000|2021-05-09 05:12:40|1367|1363|1366.6|1362.6|1367|1363|1366.51|1362.51|30
1620537170000|2021-05-09 05:12:50|1366.49|1362.49|1366.68|1362.68|1367.1|1363.1|1366.22|1362.22|32
1620537180000|2021-05-09 05:13:00|1366.7|1362.7|1366.88|1362.88|1367.48|1363.48|1366.61|1362.61|35
1620537190000|2021-05-09 05:13:10|1366.89|1362.89|1367.47|1363.47|1367.53|1363.53|1366.81|1362.81|27
1620537200000|2021-05-09 05:13:20|1367.5|1363.5|1367.7|1363.7|1367.7|1363.7|1367.38|1363.38|32
1620537210000|2021-05-09 05:13:30|1367.62|1363.62|1367.38|1363.38|1367.7|1363.7|1367.03|1363.03|32
1620537220000|2021-05-09 05:13:40|1367.39|1363.39|1367.76|1363.76|1368.02|1364.02|1367.2|1363.2|31
1620537230000|2021-05-09 05:13:50|1367.64|1363.64|1367.57|1363.57|1367.64|1363.64|1367.36|1363.36|28
1620537240000|2021-05-09 05:14:00|1367.62|1363.62|1367.37|1363.37|1367.62|1363.62|1367.33|1363.33|24
1620537250000|2021-05-09 05:14:10|1367.38|1363.38|1367.53|1363.53|1367.53|1363.53|1367.28|1363.28|24
1620537260000|2021-05-09 05:14:20|1367.47|1363.47|1366.61|1362.61|1367.59|1363.59|1366.54|1362.54|33
1620537270000|2021-05-09 05:14:30|1366.72|1362.72|1366.86|1362.86|1366.92|1362.92|1366.63|1362.63|31
1620537280000|2021-05-09 05:14:40|1366.83|1362.83|1366.17|1362.17|1366.85|1362.85|1366.1|1362.1|33
1620537290000|2021-05-09 05:14:50|1366.16|1362.16|1365.41|1361.41|1366.16|1362.16|1365.39|1361.39|24
1620537300000|2021-05-09 05:15:00|1365.35|1361.35|1365.9|1361.9|1366.15|1362.15|1365.22|1361.22|29
1620537310000|2021-05-09 05:15:10|1365.89|1361.89|1365.93|1361.93|1366.18|1362.18|1365.78|1361.78|20
1620537320000|2021-05-09 05:15:20|1365.92|1361.92|1366.12|1362.12|1366.25|1362.25|1365.7|1361.7|31
1620537330000|2021-05-09 05:15:30|1366.09|1362.09|1366.51|1362.51|1366.52|1362.52|1366.09|1362.09|24
1620537340000|2021-05-09 05:15:40|1366.5|1362.5|1366.49|1362.49|1366.6|1362.6|1366.18|1362.18|28
1620537350000|2021-05-09 05:15:50|1366.53|1362.53|1367.22|1363.22|1367.34|1363.34|1366.44|1362.44|34
1620537360000|2021-05-09 05:16:00|1367.19|1363.19|1366.41|1362.41|1367.19|1363.19|1366.41|1362.41|30
1620537370000|2021-05-09 05:16:10|1366.42|1362.42|1366.53|1362.53|1366.53|1362.53|1366.35|1362.35|24
1620537380000|2021-05-09 05:16:20|1366.52|1362.52|1366.48|1362.48|1366.71|1362.71|1366.2|1362.2|29
1620537390000|2021-05-09 05:16:30|1366.42|1362.42|1367.16|1363.16|1367.28|1363.28|1365.66|1361.66|36
1620537400000|2021-05-09 05:16:40|1367.18|1363.18|1368.29|1364.29|1368.79|1364.79|1367.12|1363.12|33
1620537410000|2021-05-09 05:16:50|1368.38|1364.38|1369.7|1365.7|1369.9|1365.9|1368.38|1364.38|35
1620537420000|2021-05-09 05:17:00|1369.72|1365.72|1371.08|1367.08|1371.21|1367.21|1369.04|1365.04|37
1620537430000|2021-05-09 05:17:10|1370.84|1366.84|1370.75|1366.75|1370.98|1366.98|1369.95|1365.95|33
1620537440000|2021-05-09 05:17:20|1370.89|1366.89|1370.23|1366.23|1370.9|1366.9|1370.09|1366.09|36
1620537450000|2021-05-09 05:17:30|1370.24|1366.24|1370.51|1366.51|1370.65|1366.65|1370.24|1366.24|33
1620537460000|2021-05-09 05:17:40|1370.63|1366.63|1370.3|1366.3|1370.64|1366.64|1370.03|1366.03|31
1620537470000|2021-05-09 05:17:50|1370.33|1366.33|1370.28|1366.28|1370.48|1366.48|1370.14|1366.14|37
1620537480000|2021-05-09 05:18:00|1370.25|1366.25|1369.86|1365.86|1370.25|1366.25|1369.77|1365.77|20
1620537490000|2021-05-09 05:18:10|1369.49|1365.49|1369.5|1365.5|1370.19|1366.19|1369.49|1365.49|35
1620537500000|2021-05-09 05:18:20|1369.57|1365.57|1370.35|1366.35|1370.58|1366.58|1369.56|1365.56|39
1620537510000|2021-05-09 05:18:30|1370.34|1366.34|1370.38|1366.38|1370.84|1366.84|1370.2|1366.2|26
1620537520000|2021-05-09 05:18:40|1370.39|1366.39|1370.97|1366.97|1370.97|1366.97|1370.39|1366.39|26
1620537530000|2021-05-09 05:18:50|1370.83|1366.83|1370.6|1366.6|1370.83|1366.83|1370.46|1366.46|37
1620537540000|2021-05-09 05:19:00|1370.63|1366.63|1370.34|1366.34|1370.7|1366.7|1370.31|1366.31|16
1620537550000|2021-05-09 05:19:10|1370.45|1366.45|1370.82|1366.82|1370.82|1366.82|1370.22|1366.22|27
1620537560000|2021-05-09 05:19:20|1370.66|1366.66|1370.56|1366.56|1370.95|1366.95|1370.48|1366.48|29
1620537570000|2021-05-09 05:19:30|1370.44|1366.44|1371.6|1367.6|1371.6|1367.6|1370.27|1366.27|33
1620537580000|2021-05-09 05:19:40|1371.43|1367.43|1371.49|1367.49|1371.83|1367.83|1371.22|1367.22|26
1620537590000|2021-05-09 05:19:50|1371.33|1367.33|1371.25|1367.25|1371.67|1367.67|1371.2|1367.2|36
1620537600000|2021-05-09 05:20:00|1371.29|1367.29|1370.78|1366.78|1371.34|1367.34|1370.76|1366.76|33
1620537610000|2021-05-09 05:20:10|1370.81|1366.81|1370.72|1366.72|1370.96|1366.96|1370.2|1366.2|33
1620537620000|2021-05-09 05:20:20|1370.52|1366.52|1370.83|1366.83|1371.06|1367.06|1370.51|1366.51|38
1620537630000|2021-05-09 05:20:30|1370.85|1366.85|1370.32|1366.32|1370.85|1366.85|1370.3|1366.3|34
1620537640000|2021-05-09 05:20:40|1370.39|1366.39|1370.73|1366.73|1370.77|1366.77|1370.36|1366.36|31
1620537650000|2021-05-09 05:20:50|1370.72|1366.72|1370.86|1366.86|1370.92|1366.92|1370.59|1366.59|22
1620537660000|2021-05-09 05:21:00|1370.74|1366.74|1370.66|1366.66|1370.81|1366.81|1370.58|1366.58|26
1620537670000|2021-05-09 05:21:10|1370.69|1366.69|1370.69|1366.69|1370.91|1366.91|1370.4|1366.4|26
1620537680000|2021-05-09 05:21:20|1370.7|1366.7|1370.5|1366.5|1370.7|1366.7|1370.49|1366.49|24
1620537690000|2021-05-09 05:21:30|1370.53|1366.53|1370.24|1366.24|1370.53|1366.53|1370.17|1366.17|23
1620537700000|2021-05-09 05:21:40|1370.23|1366.23|1370.32|1366.32|1370.48|1366.48|1370.23|1366.23|19
1620537710000|2021-05-09 05:21:50|1370.44|1366.44|1370.46|1366.46|1370.68|1366.68|1370.32|1366.32|20
1620537720000|2021-05-09 05:22:00|1370.44|1366.44|1370.25|1366.25|1370.46|1366.46|1370.25|1366.25|18
1620537730000|2021-05-09 05:22:10|1370.15|1366.15|1369.91|1365.91|1370.22|1366.22|1369.75|1365.75|28
1620537740000|2021-05-09 05:22:20|1369.93|1365.93|1370.23|1366.23|1370.45|1366.45|1369.68|1365.68|34
1620537750000|2021-05-09 05:22:30|1370.22|1366.22|1370.09|1366.09|1370.24|1366.24|1370.07|1366.07|14
1620537760000|2021-05-09 05:22:40|1370.2|1366.2|1370.08|1366.08|1370.3|1366.3|1369.95|1365.95|23
1620537770000|2021-05-09 05:22:50|1370.1|1366.1|1370.07|1366.07|1370.45|1366.45|1369.92|1365.92|24
1620537780000|2021-05-09 05:23:00|1370.08|1366.08|1370.15|1366.15|1370.35|1366.35|1369.96|1365.96|25
1620537790000|2021-05-09 05:23:10|1370.12|1366.12|1370.18|1366.18|1370.43|1366.43|1370.09|1366.09|24
1620537800000|2021-05-09 05:23:20|1370.16|1366.16|1369.88|1365.88|1370.16|1366.16|1369.88|1365.88|27
1620537810000|2021-05-09 05:23:30|1369.67|1365.67|1369.72|1365.72|1369.75|1365.75|1369.67|1365.67|6
1620537820000|2021-05-09 05:23:40|1369.71|1365.71|1369.57|1365.57|1369.8|1365.8|1369.57|1365.57|23
1620537830000|2021-05-09 05:23:50|1369.62|1365.62|1369.63|1365.63|1369.93|1365.93|1369.59|1365.59|27
1620537840000|2021-05-09 05:24:00|1369.65|1365.65|1370.08|1366.08|1370.08|1366.08|1369.57|1365.57|21
1620537850000|2021-05-09 05:24:10|1370.07|1366.07|1369.55|1365.55|1370.09|1366.09|1369.55|1365.55|26
1620537860000|2021-05-09 05:24:20|1369.56|1365.56|1369.89|1365.89|1370.05|1366.05|1369.56|1365.56|28
1620537870000|2021-05-09 05:24:30|1369.87|1365.87|1369.71|1365.71|1370.03|1366.03|1369.63|1365.63|21
1620537880000|2021-05-09 05:24:40|1369.77|1365.77|1369.78|1365.78|1369.78|1365.78|1369.62|1365.62|23
1620537890000|2021-05-09 05:24:50|1369.8|1365.8|1369.97|1365.97|1370.1|1366.1|1369.78|1365.78|23
1620537900000|2021-05-09 05:25:00|1369.99|1365.99|1369.96|1365.96|1369.99|1365.99|1369.84|1365.84|23
1620537910000|2021-05-09 05:25:10|1369.9|1365.9|1369.91|1365.91|1370.02|1366.02|1369.89|1365.89|19
1620537920000|2021-05-09 05:25:20|1369.95|1365.95|1370.02|1366.02|1370.17|1366.17|1369.9|1365.9|27
1620537930000|2021-05-09 05:25:30|1370.01|1366.01|1369.85|1365.85|1370.06|1366.06|1369.85|1365.85|29
1620537940000|2021-05-09 05:25:40|1369.84|1365.84|1369.72|1365.72|1370.02|1366.02|1369.65|1365.65|26
1620537950000|2021-05-09 05:25:50|1370.03|1366.03|1369.93|1365.93|1370.06|1366.06|1369.79|1365.79|25
1620537960000|2021-05-09 05:26:00|1369.84|1365.84|1369.7|1365.7|1370.08|1366.08|1369.63|1365.63|28
1620537970000|2021-05-09 05:26:10|1369.65|1365.65|1369.65|1365.65|1369.86|1365.86|1369.6|1365.6|25
1620537980000|2021-05-09 05:26:20|1369.66|1365.66|1369.64|1365.64|1369.72|1365.72|1369.62|1365.62|26
1620537990000|2021-05-09 05:26:30|1369.68|1365.68|1370.21|1366.21|1370.28|1366.28|1369.64|1365.64|27
1620538000000|2021-05-09 05:26:40|1370.2|1366.2|1369.77|1365.77|1370.25|1366.25|1369.65|1365.65|29
1620538010000|2021-05-09 05:26:50|1369.78|1365.78|1370.45|1366.45|1370.46|1366.46|1369.78|1365.78|29
1620538020000|2021-05-09 05:27:00|1370.5|1366.5|1369.98|1365.98|1370.52|1366.52|1369.79|1365.79|31
1620538030000|2021-05-09 05:27:10|1369.97|1365.97|1369.91|1365.91|1370.31|1366.31|1369.75|1365.75|24
1620538040000|2021-05-09 05:27:20|1369.93|1365.93|1370.25|1366.25|1370.52|1366.52|1369.81|1365.81|29
1620538050000|2021-05-09 05:27:30|1370.11|1366.11|1369.92|1365.92|1370.11|1366.11|1369.92|1365.92|16
1620538060000|2021-05-09 05:27:40|1369.9|1365.9|1369.88|1365.88|1369.95|1365.95|1369.35|1365.35|24
1620538070000|2021-05-09 05:27:50|1369.89|1365.89|1370.14|1366.14|1370.35|1366.35|1369.89|1365.89|23
1620538080000|2021-05-09 05:28:00|1370|1366|1370.12|1366.12|1370.12|1366.12|1369.4|1365.4|35
1620538090000|2021-05-09 05:28:10|1370.13|1366.13|1369.88|1365.88|1370.17|1366.17|1369.67|1365.67|24
1620538100000|2021-05-09 05:28:20|1369.8|1365.8|1369.72|1365.72|1370.29|1366.29|1369.64|1365.64|29
1620538110000|2021-05-09 05:28:30|1369.68|1365.68|1369.63|1365.63|1369.68|1365.68|1369.13|1365.13|33
1620538120000|2021-05-09 05:28:40|1369.64|1365.64|1369.01|1365.01|1369.76|1365.76|1369.01|1365.01|34
1620538130000|2021-05-09 05:28:50|1369.11|1365.11|1368.82|1364.82|1369.11|1365.11|1368.74|1364.74|30
1620538140000|2021-05-09 05:29:00|1368.6|1364.6|1368.45|1364.45|1368.87|1364.87|1368.24|1364.24|31
1620538150000|2021-05-09 05:29:10|1368.48|1364.48|1368.67|1364.67|1368.76|1364.76|1368.44|1364.44|24
1620538160000|2021-05-09 05:29:20|1368.64|1364.64|1368.32|1364.32|1368.66|1364.66|1368.3|1364.3|24
1620538170000|2021-05-09 05:29:30|1368.2|1364.2|1368.17|1364.17|1368.21|1364.21|1368.12|1364.12|9
1620538180000|2021-05-09 05:29:40|1368.22|1364.22|1367.71|1363.71|1368.22|1364.22|1367.55|1363.55|13
1620538190000|2021-05-09 05:29:50|1367.82|1363.82|1367.8|1363.8|1368.02|1364.02|1367.63|1363.63|25
1620538200000|2021-05-09 05:30:00|1367.9|1363.9|1367.9|1363.9|1367.92|1363.92|1367.66|1363.66|25
1620538210000|2021-05-09 05:30:10|1367.91|1363.91|1367.78|1363.78|1367.93|1363.93|1367.68|1363.68|21
1620538220000|2021-05-09 05:30:20|1367.71|1363.71|1367.83|1363.83|1368.06|1364.06|1367.71|1363.71|16
1620538230000|2021-05-09 05:30:30|1367.84|1363.84|1367.77|1363.77|1368.01|1364.01|1367.44|1363.44|21
1620538240000|2021-05-09 05:30:40|1367.79|1363.79|1366.84|1362.84|1367.79|1363.79|1366.84|1362.84|24
1620538250000|2021-05-09 05:30:50|1366.81|1362.81|1366.13|1362.13|1366.81|1362.81|1365.96|1361.96|37
1620538260000|2021-05-09 05:31:00|1366.14|1362.14|1366.24|1362.24|1366.24|1362.24|1365.97|1361.97|32
1620538270000|2021-05-09 05:31:10|1366.27|1362.27|1365.57|1361.57|1366.29|1362.29|1365.51|1361.51|35
1620538280000|2021-05-09 05:31:20|1365.58|1361.58|1365.46|1361.46|1365.69|1361.69|1365.33|1361.33|36
1620538290000|2021-05-09 05:31:30|1365.47|1361.47|1365.37|1361.37|1365.62|1361.62|1365.35|1361.35|23
1620538300000|2021-05-09 05:31:40|1365.38|1361.38|1365.72|1361.72|1365.8|1361.8|1365.37|1361.37|22
1620538310000|2021-05-09 05:31:50|1365.73|1361.73|1365.78|1361.78|1365.9|1361.9|1365.72|1361.72|21
1620538320000|2021-05-09 05:32:00|1365.8|1361.8|1366.98|1362.98|1367.16|1363.16|1365.73|1361.73|25
1620538330000|2021-05-09 05:32:10|1366.99|1362.99|1367.45|1363.45|1367.45|1363.45|1366.66|1362.66|31
1620538340000|2021-05-09 05:32:20|1367.41|1363.41|1366.94|1362.94|1367.64|1363.64|1366.9|1362.9|30
1620538350000|2021-05-09 05:32:30|1366.96|1362.96|1367.52|1363.52|1367.82|1363.82|1366.88|1362.88|22
1620538360000|2021-05-09 05:32:40|1367.6|1363.6|1367.62|1363.62|1367.63|1363.63|1367.59|1363.59|13
1620538370000|2021-05-09 05:32:50|1367.63|1363.63|1367.87|1363.87|1367.9|1363.9|1367.62|1363.62|26
1620538380000|2021-05-09 05:33:00|1367.95|1363.95|1367.56|1363.56|1368.02|1364.02|1367.5|1363.5|8
1620538390000|2021-05-09 05:33:10|1367.61|1363.61|1367.76|1363.76|1367.91|1363.91|1367.59|1363.59|21
1620538400000|2021-05-09 05:33:20|1367.73|1363.73|1367.24|1363.24|1367.75|1363.75|1367.19|1363.19|33
1620538410000|2021-05-09 05:33:30|1367.21|1363.21|1367.45|1363.45|1367.45|1363.45|1367.17|1363.17|29
1620538420000|2021-05-09 05:33:40|1367.52|1363.52|1367.09|1363.09|1368.06|1364.06|1367.04|1363.04|26
1620538430000|2021-05-09 05:33:50|1367.04|1363.04|1367.17|1363.17|1367.36|1363.36|1367|1363|31
1620538440000|2021-05-09 05:34:00|1367.19|1363.19|1366.83|1362.83|1367.21|1363.21|1366.82|1362.82|22
1620538450000|2021-05-09 05:34:10|1366.85|1362.85|1366.35|1362.35|1366.87|1362.87|1366.35|1362.35|14
1620538460000|2021-05-09 05:34:20|1366.14|1362.14|1366.54|1362.54|1366.77|1362.77|1366.14|1362.14|21
1620538470000|2021-05-09 05:34:30|1366.53|1362.53|1366.39|1362.39|1366.59|1362.59|1366.39|1362.39|19
1620538480000|2021-05-09 05:34:40|1366.4|1362.4|1366.45|1362.45|1366.87|1362.87|1366.39|1362.39|28
1620538490000|2021-05-09 05:34:50|1366.77|1362.77|1366.39|1362.39|1366.77|1362.77|1366.33|1362.33|14
1620538500000|2021-05-09 05:35:00|1366.38|1362.38|1366.53|1362.53|1366.58|1362.58|1366.36|1362.36|27
1620538510000|2021-05-09 05:35:10|1366.61|1362.61|1366.61|1362.61|1366.65|1362.65|1366.38|1362.38|16
1620538520000|2021-05-09 05:35:20|1366.51|1362.51|1367.89|1363.89|1367.92|1363.92|1366.51|1362.51|30
1620538530000|2021-05-09 05:35:30|1367.97|1363.97|1369.05|1365.05|1369.86|1365.86|1367.97|1363.97|35
1620538540000|2021-05-09 05:35:40|1369.13|1365.13|1368.92|1364.92|1369.26|1365.26|1368.7|1364.7|28
1620538550000|2021-05-09 05:35:50|1368.93|1364.93|1368.75|1364.75|1369.4|1365.4|1368.7|1364.7|35
1620538560000|2021-05-09 05:36:00|1368.83|1364.83|1369.08|1365.08|1369.13|1365.13|1368.83|1364.83|27
1620538570000|2021-05-09 05:36:10|1369.13|1365.13|1368.51|1364.51|1369.13|1365.13|1368.46|1364.46|36
1620538580000|2021-05-09 05:36:20|1368.52|1364.52|1368.44|1364.44|1369.14|1365.14|1368.44|1364.44|33
1620538590000|2021-05-09 05:36:30|1368.45|1364.45|1368.31|1364.31|1368.59|1364.59|1368.19|1364.19|30
1620538600000|2021-05-09 05:36:40|1368.33|1364.33|1368.31|1364.31|1368.35|1364.35|1368.27|1364.27|23
1620538610000|2021-05-09 05:36:50|1368.29|1364.29|1368.47|1364.47|1368.47|1364.47|1368.2|1364.2|30
1620538620000|2021-05-09 05:37:00|1368.28|1364.28|1368.28|1364.28|1368.87|1364.87|1368.2|1364.2|30
1620538630000|2021-05-09 05:37:10|1368.18|1364.18|1368.99|1364.99|1369.13|1365.13|1368.17|1364.17|27
1620538640000|2021-05-09 05:37:20|1369.08|1365.08|1369.15|1365.15|1369.15|1365.15|1368.98|1364.98|12
1620538650000|2021-05-09 05:37:30|1369.37|1365.37|1369.94|1365.94|1369.96|1365.96|1369.34|1365.34|24
1620538660000|2021-05-09 05:37:40|1369.95|1365.95|1369.52|1365.52|1370.35|1366.35|1369.52|1365.52|24
1620538670000|2021-05-09 05:37:50|1369.13|1365.13|1368.86|1364.86|1369.26|1365.26|1368.86|1364.86|30
1620538680000|2021-05-09 05:38:00|1368.85|1364.85|1369.65|1365.65|1369.85|1365.85|1368.85|1364.85|28
1620538690000|2021-05-09 05:38:10|1369.71|1365.71|1368.7|1364.7|1369.74|1365.74|1368.64|1364.64|30
1620538700000|2021-05-09 05:38:20|1368.71|1364.71|1368.71|1364.71|1368.82|1364.82|1368.52|1364.52|27
1620538710000|2021-05-09 05:38:30|1368.74|1364.74|1368.8|1364.8|1368.87|1364.87|1368.63|1364.63|34
1620538720000|2021-05-09 05:38:40|1368.75|1364.75|1368.5|1364.5|1368.88|1364.88|1368.49|1364.49|28
1620538730000|2021-05-09 05:38:50|1368.53|1364.53|1368.59|1364.59|1368.87|1364.87|1368.5|1364.5|27
1620538740000|2021-05-09 05:39:00|1368.61|1364.61|1368.19|1364.19|1368.79|1364.79|1368.19|1364.19|32
1620538750000|2021-05-09 05:39:10|1368.16|1364.16|1368|1364|1368.16|1364.16|1367.51|1363.51|33
1620538760000|2021-05-09 05:39:20|1368.19|1364.19|1368.63|1364.63|1368.91|1364.91|1368.13|1364.13|33
1620538770000|2021-05-09 05:39:30|1368.5|1364.5|1368.72|1364.72|1368.78|1364.78|1368.19|1364.19|27
1620538780000|2021-05-09 05:39:40|1368.64|1364.64|1368.35|1364.35|1368.73|1364.73|1368.13|1364.13|32
1620538790000|2021-05-09 05:39:50|1368.41|1364.41|1368.17|1364.17|1368.88|1364.88|1368.17|1364.17|34
1620538800000|2021-05-09 05:40:00|1368|1364|1367.66|1363.66|1368.18|1364.18|1367.64|1363.64|34
1620538810000|2021-05-09 05:40:10|1367.68|1363.68|1367.52|1363.52|1367.71|1363.71|1367.52|1363.52|30
1620538820000|2021-05-09 05:40:20|1367.53|1363.53|1368.1|1364.1|1368.1|1364.1|1367.46|1363.46|28
1620538830000|2021-05-09 05:40:30|1368.18|1364.18|1368.65|1364.65|1369.26|1365.26|1368.17|1364.17|32
1620538840000|2021-05-09 05:40:40|1368.49|1364.49|1368.25|1364.25|1368.52|1364.52|1367.87|1363.87|38
1620538850000|2021-05-09 05:40:50|1368.24|1364.24|1368.3|1364.3|1369.03|1365.03|1368.09|1364.09|33
1620538860000|2021-05-09 05:41:00|1368.25|1364.25|1367.88|1363.88|1368.45|1364.45|1367.79|1363.79|29
1620538870000|2021-05-09 05:41:10|1367.86|1363.86|1367.21|1363.21|1368.02|1364.02|1367.15|1363.15|31
1620538880000|2021-05-09 05:41:20|1367.19|1363.19|1366.98|1362.98|1367.42|1363.42|1366.98|1362.98|28
1620538890000|2021-05-09 05:41:30|1366.93|1362.93|1366.95|1362.95|1367.02|1363.02|1366.7|1362.7|28
1620538900000|2021-05-09 05:41:40|1366.94|1362.94|1366.93|1362.93|1367.13|1363.13|1366.83|1362.83|27
1620538910000|2021-05-09 05:41:50|1366.86|1362.86|1366.76|1362.76|1366.91|1362.91|1366.67|1362.67|33
1620538920000|2021-05-09 05:42:00|1366.71|1362.71|1365.23|1361.23|1366.8|1362.8|1365.23|1361.23|28
1620538930000|2021-05-09 05:42:10|1365.14|1361.14|1363.53|1359.53|1365.18|1361.18|1363.46|1359.46|32
1620538940000|2021-05-09 05:42:20|1363.57|1359.57|1364.07|1360.07|1364.12|1360.12|1363.56|1359.56|38
1620538950000|2021-05-09 05:42:30|1364.09|1360.09|1363.82|1359.82|1364.13|1360.13|1363.4|1359.4|29
1620538960000|2021-05-09 05:42:40|1363.81|1359.81|1364.21|1360.21|1364.29|1360.29|1363.8|1359.8|37
1620538970000|2021-05-09 05:42:50|1364.22|1360.22|1364.23|1360.23|1364.29|1360.29|1364|1360|30
1620538980000|2021-05-09 05:43:00|1364.27|1360.27|1364.53|1360.53|1364.93|1360.93|1364.27|1360.27|32
1620538990000|2021-05-09 05:43:10|1364.67|1360.67|1365.26|1361.26|1365.53|1361.53|1364.67|1360.67|32
1620539000000|2021-05-09 05:43:20|1365.21|1361.21|1365.15|1361.15|1365.31|1361.31|1365.12|1361.12|27
1620539010000|2021-05-09 05:43:30|1365.1|1361.1|1364.92|1360.92|1365.11|1361.11|1364.49|1360.49|28
1620539020000|2021-05-09 05:43:40|1364.84|1360.84|1364.87|1360.87|1365.13|1361.13|1364.77|1360.77|29
1620539030000|2021-05-09 05:43:50|1364.93|1360.93|1365.11|1361.11|1365.27|1361.27|1364.92|1360.92|30
1620539040000|2021-05-09 05:44:00|1365.13|1361.13|1365.24|1361.24|1365.31|1361.31|1364.94|1360.94|32
1620539050000|2021-05-09 05:44:10|1365.25|1361.25|1366.3|1362.3|1366.33|1362.33|1365.25|1361.25|25
1620539060000|2021-05-09 05:44:20|1366.31|1362.31|1365.5|1361.5|1366.36|1362.36|1365.47|1361.47|31
1620539070000|2021-05-09 05:44:30|1365.51|1361.51|1365.8|1361.8|1365.89|1361.89|1365.28|1361.28|29
1620539080000|2021-05-09 05:44:40|1365.83|1361.83|1366.3|1362.3|1366.3|1362.3|1365.6|1361.6|27
1620539090000|2021-05-09 05:44:50|1366.22|1362.22|1365.97|1361.97|1366.46|1362.46|1365.88|1361.88|29
1620539100000|2021-05-09 05:45:00|1366.12|1362.12|1365.53|1361.53|1366.12|1362.12|1365.45|1361.45|33
1620539110000|2021-05-09 05:45:10|1365.69|1361.69|1366.18|1362.18|1366.24|1362.24|1365.62|1361.62|31
1620539120000|2021-05-09 05:45:20|1366.19|1362.19|1366.07|1362.07|1366.85|1362.85|1366.06|1362.06|33
1620539130000|2021-05-09 05:45:30|1366.09|1362.09|1366.53|1362.53|1366.63|1362.63|1366.08|1362.08|33
1620539140000|2021-05-09 05:45:40|1366.54|1362.54|1366.8|1362.8|1366.93|1362.93|1366.54|1362.54|25
1620539150000|2021-05-09 05:45:50|1366.91|1362.91|1366.54|1362.54|1366.91|1362.91|1366.13|1362.13|35
1620539160000|2021-05-09 05:46:00|1366.55|1362.55|1366.52|1362.52|1366.97|1362.97|1366.25|1362.25|27
1620539170000|2021-05-09 05:46:10|1366.53|1362.53|1366.93|1362.93|1366.97|1362.97|1366.51|1362.51|30
1620539180000|2021-05-09 05:46:20|1366.92|1362.92|1366.44|1362.44|1366.92|1362.92|1366.14|1362.14|33
1620539190000|2021-05-09 05:46:30|1366.46|1362.46|1366.58|1362.58|1366.78|1362.78|1366.24|1362.24|35
1620539200000|2021-05-09 05:46:40|1366.57|1362.57|1366.61|1362.61|1366.76|1362.76|1366.56|1362.56|23
1620539210000|2021-05-09 05:46:50|1366.57|1362.57|1366.84|1362.84|1366.89|1362.89|1366.56|1362.56|13
1620539220000|2021-05-09 05:47:00|1366.88|1362.88|1366.89|1362.89|1367.19|1363.19|1366.83|1362.83|28
1620539230000|2021-05-09 05:47:10|1366.9|1362.9|1366.88|1362.88|1366.92|1362.92|1366.87|1362.87|22
1620539240000|2021-05-09 05:47:20|1366.86|1362.86|1366.74|1362.74|1366.88|1362.88|1366.73|1362.73|12
1620539250000|2021-05-09 05:47:30|1366.75|1362.75|1366.95|1362.95|1366.95|1362.95|1366.73|1362.73|14
1620539260000|2021-05-09 05:47:40|1366.86|1362.86|1366.93|1362.93|1367.02|1363.02|1366.85|1362.85|25
1620539270000|2021-05-09 05:47:50|1366.91|1362.91|1367.22|1363.22|1367.35|1363.35|1366.9|1362.9|21
1620539280000|2021-05-09 05:48:00|1367.24|1363.24|1367.16|1363.16|1367.42|1363.42|1367.16|1363.16|19
1620539290000|2021-05-09 05:48:10|1367.19|1363.19|1367.85|1363.85|1367.85|1363.85|1367.19|1363.19|18
1620539300000|2021-05-09 05:48:20|1367.86|1363.86|1367.94|1363.94|1367.95|1363.95|1367.81|1363.81|21
1620539310000|2021-05-09 05:48:30|1367.93|1363.93|1368.19|1364.19|1368.19|1364.19|1367.81|1363.81|17
1620539320000|2021-05-09 05:48:40|1368.2|1364.2|1368.31|1364.31|1368.38|1364.38|1368.2|1364.2|27
1620539330000|2021-05-09 05:48:50|1368.34|1364.34|1368.17|1364.17|1368.38|1364.38|1368.12|1364.12|31
1620539340000|2021-05-09 05:49:00|1368.25|1364.25|1368.16|1364.16|1368.31|1364.31|1368.16|1364.16|27
1620539350000|2021-05-09 05:49:10|1368.17|1364.17|1369.25|1365.25|1369.32|1365.32|1368.17|1364.17|31
1620539360000|2021-05-09 05:49:20|1369.31|1365.31|1369.83|1365.83|1369.83|1365.83|1369.11|1365.11|28
1620539370000|2021-05-09 05:49:30|1369.74|1365.74|1370.22|1366.22|1370.24|1366.24|1369.74|1365.74|26
1620539380000|2021-05-09 05:49:40|1370.21|1366.21|1370.18|1366.18|1370.22|1366.22|1370.14|1366.14|24
1620539390000|2021-05-09 05:49:50|1370.23|1366.23|1371.18|1367.18|1371.19|1367.19|1370.18|1366.18|16
1620539400000|2021-05-09 05:50:00|1371.19|1367.19|1371.94|1367.94|1371.94|1367.94|1370.76|1366.76|30
1620539410000|2021-05-09 05:50:10|1371.95|1367.95|1372.17|1368.17|1372.55|1368.55|1371.95|1367.95|22
1620539420000|2021-05-09 05:50:20|1372.2|1368.2|1372.29|1368.29|1372.37|1368.37|1372.08|1368.08|30
1620539430000|2021-05-09 05:50:30|1372.31|1368.31|1372.18|1368.18|1372.36|1368.36|1372.16|1368.16|14
1620539440000|2021-05-09 05:50:40|1372.27|1368.27|1372.04|1368.04|1372.27|1368.27|1372.04|1368.04|27
1620539450000|2021-05-09 05:50:50|1372.03|1368.03|1371.26|1367.26|1372.09|1368.09|1371.24|1367.24|24
1620539460000|2021-05-09 05:51:00|1371.37|1367.37|1371.86|1367.86|1371.86|1367.86|1371.26|1367.26|31
1620539470000|2021-05-09 05:51:10|1371.53|1367.53|1371.64|1367.64|1371.92|1367.92|1371.36|1367.36|33
1620539480000|2021-05-09 05:51:20|1371.51|1367.51|1371.38|1367.38|1371.65|1367.65|1371.24|1367.24|33
1620539490000|2021-05-09 05:51:30|1371.43|1367.43|1371.37|1367.37|1371.44|1367.44|1371.16|1367.16|33
1620539500000|2021-05-09 05:51:40|1371.38|1367.38|1371.49|1367.49|1371.53|1367.53|1371.37|1367.37|31
1620539510000|2021-05-09 05:51:50|1371.5|1367.5|1371.6|1367.6|1371.7|1367.7|1371.48|1367.48|29
1620539520000|2021-05-09 05:52:00|1371.59|1367.59|1371.49|1367.49|1371.64|1367.64|1371.48|1367.48|32
1620539530000|2021-05-09 05:52:10|1371.48|1367.48|1371.49|1367.49|1371.9|1367.9|1371.48|1367.48|31
1620539540000|2021-05-09 05:52:20|1371.46|1367.46|1370.85|1366.85|1371.46|1367.46|1370.69|1366.69|35
1620539550000|2021-05-09 05:52:30|1370.82|1366.82|1370.93|1366.93|1371.06|1367.06|1370.78|1366.78|35
1620539560000|2021-05-09 05:52:40|1370.91|1366.91|1371.08|1367.08|1371.21|1367.21|1370.57|1366.57|32
1620539570000|2021-05-09 05:52:50|1371.07|1367.07|1371.37|1367.37|1371.37|1367.37|1371.05|1367.05|35
1620539580000|2021-05-09 05:53:00|1371.4|1367.4|1371.27|1367.27|1371.53|1367.53|1371.22|1367.22|33
1620539590000|2021-05-09 05:53:10|1371.26|1367.26|1371.36|1367.36|1371.63|1367.63|1371.21|1367.21|31
1620539600000|2021-05-09 05:53:20|1371.5|1367.5|1371.42|1367.42|1371.56|1367.56|1371.34|1367.34|29
1620539610000|2021-05-09 05:53:30|1371.44|1367.44|1372.21|1368.21|1372.23|1368.23|1371.44|1367.44|33
1620539620000|2021-05-09 05:53:40|1372.2|1368.2|1372.08|1368.08|1372.21|1368.21|1372.03|1368.03|28
1620539630000|2021-05-09 05:53:50|1372.11|1368.11|1372.58|1368.58|1372.89|1368.89|1372.1|1368.1|34
1620539640000|2021-05-09 05:54:00|1372.56|1368.56|1372.59|1368.59|1372.63|1368.63|1372.51|1368.51|27
1620539650000|2021-05-09 05:54:10|1372.58|1368.58|1372.65|1368.65|1372.66|1368.66|1372.42|1368.42|26
1620539660000|2021-05-09 05:54:20|1372.64|1368.64|1372.75|1368.75|1372.75|1368.75|1372.33|1368.33|29
1620539670000|2021-05-09 05:54:30|1372.77|1368.77|1372.46|1368.46|1372.87|1368.87|1372.35|1368.35|28
1620539680000|2021-05-09 05:54:40|1372.43|1368.43|1371.96|1367.96|1372.45|1368.45|1371.96|1367.96|33
1620539690000|2021-05-09 05:54:50|1371.69|1367.69|1371.28|1367.28|1371.69|1367.69|1370.98|1366.98|30
1620539700000|2021-05-09 05:55:00|1371.24|1367.24|1371.12|1367.12|1371.33|1367.33|1371.1|1367.1|27
1620539710000|2021-05-09 05:55:10|1371.1|1367.1|1370.89|1366.89|1371.26|1367.26|1370.78|1366.78|30
1620539720000|2021-05-09 05:55:20|1370.86|1366.86|1370.53|1366.53|1371.08|1367.08|1370.32|1366.32|30
1620539730000|2021-05-09 05:55:30|1370.5|1366.5|1369.95|1365.95|1370.53|1366.53|1369.93|1365.93|28
1620539740000|2021-05-09 05:55:40|1370.09|1366.09|1369.76|1365.76|1370.09|1366.09|1369.73|1365.73|29
1620539750000|2021-05-09 05:55:50|1369.85|1365.85|1369.64|1365.64|1369.89|1365.89|1369.57|1365.57|25
1620539760000|2021-05-09 05:56:00|1369.68|1365.68|1369.33|1365.33|1369.71|1365.71|1369.23|1365.23|31
1620539770000|2021-05-09 05:56:10|1369.32|1365.32|1367.45|1363.45|1369.33|1365.33|1367.37|1363.37|30
1620539780000|2021-05-09 05:56:20|1366.93|1362.93|1366.15|1362.15|1367.01|1363.01|1366.06|1362.06|31
1620539790000|2021-05-09 05:56:30|1366.14|1362.14|1366.22|1362.22|1366.22|1362.22|1365.13|1361.13|40
1620539800000|2021-05-09 05:56:40|1366.2|1362.2|1366.32|1362.32|1366.56|1362.56|1366.19|1362.19|39
1620539810000|2021-05-09 05:56:50|1366.33|1362.33|1366.62|1362.62|1366.64|1362.64|1366.3|1362.3|35
1620539820000|2021-05-09 05:57:00|1366.63|1362.63|1367.09|1363.09|1367.12|1363.12|1366.49|1362.49|36
1620539830000|2021-05-09 05:57:10|1366.92|1362.92|1367.49|1363.49|1367.49|1363.49|1366.87|1362.87|31
1620539840000|2021-05-09 05:57:20|1367.36|1363.36|1367.22|1363.22|1367.53|1363.53|1367.18|1363.18|32
1620539850000|2021-05-09 05:57:30|1367.14|1363.14|1367.71|1363.71|1367.73|1363.73|1367.13|1363.13|16
1620539860000|2021-05-09 05:57:40|1367.68|1363.68|1367.45|1363.45|1367.68|1363.68|1367.45|1363.45|19
1620539870000|2021-05-09 05:57:50|1367.49|1363.49|1369.37|1365.37|1369.39|1365.39|1367.49|1363.49|24
1620539880000|2021-05-09 05:58:00|1369.4|1365.4|1369.15|1365.15|1369.53|1365.53|1369.15|1365.15|34
1620539890000|2021-05-09 05:58:10|1369.16|1365.16|1368.13|1364.13|1369.16|1365.16|1368.13|1364.13|29
1620539900000|2021-05-09 05:58:20|1368.14|1364.14|1368.1|1364.1|1368.2|1364.2|1367.85|1363.85|32
1620539910000|2021-05-09 05:58:30|1368.11|1364.11|1368.42|1364.42|1368.66|1364.66|1368.11|1364.11|27
1620539920000|2021-05-09 05:58:40|1368.41|1364.41|1369.12|1365.12|1369.13|1365.13|1368.11|1364.11|36
1620539930000|2021-05-09 05:58:50|1369.09|1365.09|1368.53|1364.53|1369.36|1365.36|1368.51|1364.51|35
1620539940000|2021-05-09 05:59:00|1368.62|1364.62|1368.71|1364.71|1368.97|1364.97|1368.5|1364.5|28
1620539950000|2021-05-09 05:59:10|1368.7|1364.7|1369.08|1365.08|1369.11|1365.11|1368.63|1364.63|29
1620539960000|2021-05-09 05:59:20|1369.05|1365.05|1369.19|1365.19|1369.2|1365.2|1368.82|1364.82|34
1620539970000|2021-05-09 05:59:30|1369.23|1365.23|1368.73|1364.73|1369.23|1365.23|1368.61|1364.61|31
1620539980000|2021-05-09 05:59:40|1368.84|1364.84|1369.13|1365.13|1369.27|1365.27|1368.71|1364.71|32
1620539990000|2021-05-09 05:59:50|1369.12|1365.12|1369.17|1365.17|1369.3|1365.3|1369.12|1365.12|33
1620540000000|2021-05-09 06:00:00|1369.15|1365.15|1369.83|1365.83|1369.84|1365.84|1369.02|1365.02|32
1620540010000|2021-05-09 06:00:10|1369.84|1365.84|1370.19|1366.19|1370.28|1366.28|1369.84|1365.84|16
1620540020000|2021-05-09 06:00:20|1370.18|1366.18|1370.36|1366.36|1370.36|1366.36|1369.57|1365.57|29
1620540030000|2021-05-09 06:00:30|1370.37|1366.37|1370.38|1366.38|1370.39|1366.39|1370.22|1366.22|9
1620540040000|2021-05-09 06:00:40|1370.4|1366.4|1371.91|1367.91|1372.04|1368.04|1370.31|1366.31|29
1620540050000|2021-05-09 06:00:50|1372.03|1368.03|1372.07|1368.07|1372.16|1368.16|1371.86|1367.86|25
1620540060000|2021-05-09 06:01:00|1372.08|1368.08|1372.76|1368.76|1372.98|1368.98|1372.08|1368.08|33
1620540070000|2021-05-09 06:01:10|1372.75|1368.75|1373.93|1369.93|1373.93|1369.93|1372.54|1368.54|27
1620540080000|2021-05-09 06:01:20|1373.7|1369.7|1373.44|1369.44|1373.97|1369.97|1373.44|1369.44|27
1620540090000|2021-05-09 06:01:30|1373.45|1369.45|1372.76|1368.76|1373.51|1369.51|1372.54|1368.54|33
1620540100000|2021-05-09 06:01:40|1372.87|1368.87|1372.78|1368.78|1372.88|1368.88|1372.66|1368.66|29
1620540110000|2021-05-09 06:01:50|1372.7|1368.7|1373.63|1369.63|1373.81|1369.81|1372.68|1368.68|27
1620540120000|2021-05-09 06:02:00|1373.62|1369.62|1372.73|1368.73|1373.62|1369.62|1372.56|1368.56|34
1620540130000|2021-05-09 06:02:10|1372.72|1368.72|1372.79|1368.79|1372.8|1368.8|1372.69|1368.69|13
1620540140000|2021-05-09 06:02:20|1372.83|1368.83|1373.49|1369.49|1373.52|1369.52|1372.83|1368.83|26
1620540150000|2021-05-09 06:02:30|1373.48|1369.48|1373.7|1369.7|1373.71|1369.71|1373.45|1369.45|33
1620540160000|2021-05-09 06:02:40|1373.83|1369.83|1374.48|1370.48|1374.55|1370.55|1373.7|1369.7|17
1620540170000|2021-05-09 06:02:50|1374.59|1370.59|1374.55|1370.55|1374.59|1370.59|1374.44|1370.44|15
1620540180000|2021-05-09 06:03:00|1374.47|1370.47|1374.68|1370.68|1374.72|1370.72|1374.43|1370.43|18
1620540190000|2021-05-09 06:03:10|1374.66|1370.66|1374.85|1370.85|1374.85|1370.85|1374.66|1370.66|21
1620540200000|2021-05-09 06:03:20|1374.61|1370.61|1374.51|1370.51|1374.75|1370.75|1374.51|1370.51|17
1620540210000|2021-05-09 06:03:30|1374.49|1370.49|1374.51|1370.51|1374.63|1370.63|1374.26|1370.26|35
1620540220000|2021-05-09 06:03:40|1374.5|1370.5|1374.53|1370.53|1374.8|1370.8|1374.5|1370.5|27
1620540230000|2021-05-09 06:03:50|1374.54|1370.54|1373.83|1369.83|1374.55|1370.55|1373.82|1369.82|27
1620540240000|2021-05-09 06:04:00|1373.79|1369.79|1374.54|1370.54|1374.54|1370.54|1373.78|1369.78|28
1620540250000|2021-05-09 06:04:10|1374.56|1370.56|1374.36|1370.36|1374.57|1370.57|1374.35|1370.35|19
1620540260000|2021-05-09 06:04:20|1374.35|1370.35|1373.94|1369.94|1374.35|1370.35|1373.91|1369.91|29
1620540270000|2021-05-09 06:04:30|1373.91|1369.91|1374|1370|1374.15|1370.15|1373.91|1369.91|28
1620540280000|2021-05-09 06:04:40|1374.04|1370.04|1374.22|1370.22|1374.35|1370.35|1374|1370|17
1620540290000|2021-05-09 06:04:50|1374.21|1370.21|1374.22|1370.22|1374.22|1370.22|1374.09|1370.09|13
1620540300000|2021-05-09 06:05:00|1374.23|1370.23|1374.13|1370.13|1374.47|1370.47|1374.13|1370.13|17
1620540310000|2021-05-09 06:05:10|1374.14|1370.14|1373.96|1369.96|1374.22|1370.22|1373.95|1369.95|20
1620540320000|2021-05-09 06:05:20|1373.97|1369.97|1373.94|1369.94|1374.04|1370.04|1373.93|1369.93|9
1620540330000|2021-05-09 06:05:30|1373.93|1369.93|1373.84|1369.84|1373.98|1369.98|1373.84|1369.84|20
1620540340000|2021-05-09 06:05:40|1373.73|1369.73|1373.31|1369.31|1373.8|1369.8|1373.31|1369.31|26
1620540350000|2021-05-09 06:05:50|1373.33|1369.33|1373.4|1369.4|1373.45|1369.45|1373.28|1369.28|26
1620540360000|2021-05-09 06:06:00|1373.37|1369.37|1373.32|1369.32|1373.37|1369.37|1373.14|1369.14|32
1620540370000|2021-05-09 06:06:10|1373.33|1369.33|1373.31|1369.31|1373.34|1369.34|1373.14|1369.14|29
1620540380000|2021-05-09 06:06:20|1373.3|1369.3|1373.08|1369.08|1373.35|1369.35|1372.77|1368.77|24
1620540390000|2021-05-09 06:06:30|1373.09|1369.09|1372.82|1368.82|1373.09|1369.09|1372.81|1368.81|17
1620540400000|2021-05-09 06:06:40|1372.8|1368.8|1372.78|1368.78|1372.92|1368.92|1372.78|1368.78|13
1620540410000|2021-05-09 06:06:50|1372.76|1368.76|1372.35|1368.35|1372.76|1368.76|1372.34|1368.34|20
1620540420000|2021-05-09 06:07:00|1372.42|1368.42|1372.43|1368.43|1372.45|1368.45|1372.19|1368.19|15
1620540430000|2021-05-09 06:07:10|1372.44|1368.44|1372.52|1368.52|1372.52|1368.52|1372.36|1368.36|14
1620540440000|2021-05-09 06:07:20|1372.53|1368.53|1372.13|1368.13|1372.82|1368.82|1372.11|1368.11|29
1620540450000|2021-05-09 06:07:30|1372.16|1368.16|1372.31|1368.31|1372.32|1368.32|1372.09|1368.09|26
1620540460000|2021-05-09 06:07:40|1372.32|1368.32|1372.57|1368.57|1372.57|1368.57|1372.06|1368.06|35
1620540470000|2021-05-09 06:07:50|1372.54|1368.54|1373.16|1369.16|1373.16|1369.16|1372.54|1368.54|20
1620540480000|2021-05-09 06:08:00|1373.25|1369.25|1373|1369|1373.39|1369.39|1373|1369|31
1620540490000|2021-05-09 06:08:10|1373.01|1369.01|1373.31|1369.31|1373.38|1369.38|1372.79|1368.79|23
1620540500000|2021-05-09 06:08:20|1373.29|1369.29|1372.15|1368.15|1373.29|1369.29|1372.14|1368.14|29
1620540510000|2021-05-09 06:08:30|1372.16|1368.16|1372.43|1368.43|1372.43|1368.43|1372.13|1368.13|26
1620540520000|2021-05-09 06:08:40|1372.44|1368.44|1372.5|1368.5|1372.54|1368.54|1372.43|1368.43|35
1620540530000|2021-05-09 06:08:50|1372.51|1368.51|1372.22|1368.22|1372.52|1368.52|1371.94|1367.94|31
1620540540000|2021-05-09 06:09:00|1372.24|1368.24|1371.52|1367.52|1372.35|1368.35|1371.52|1367.52|31
1620540550000|2021-05-09 06:09:10|1371.47|1367.47|1370.42|1366.42|1371.49|1367.49|1370.42|1366.42|30
1620540560000|2021-05-09 06:09:20|1370.41|1366.41|1370.68|1366.68|1370.91|1366.91|1370.36|1366.36|34
1620540570000|2021-05-09 06:09:30|1370.67|1366.67|1370.3|1366.3|1370.74|1366.74|1370.2|1366.2|35
1620540580000|2021-05-09 06:09:40|1370.29|1366.29|1370.53|1366.53|1370.58|1366.58|1370.29|1366.29|31
1620540590000|2021-05-09 06:09:50|1370.52|1366.52|1369.99|1365.99|1370.52|1366.52|1369.99|1365.99|33
1620540600000|2021-05-09 06:10:00|1370.03|1366.03|1369.66|1365.66|1370.03|1366.03|1369.63|1365.63|31
1620540610000|2021-05-09 06:10:10|1369.67|1365.67|1369.12|1365.12|1369.67|1365.67|1369.08|1365.08|33
1620540620000|2021-05-09 06:10:20|1369.13|1365.13|1369.48|1365.48|1369.48|1365.48|1368.38|1364.38|27
1620540630000|2021-05-09 06:10:30|1369.49|1365.49|1370.04|1366.04|1370.13|1366.13|1369.42|1365.42|31
1620540640000|2021-05-09 06:10:40|1369.84|1365.84|1370.47|1366.47|1370.77|1366.77|1369.84|1365.84|29
1620540650000|2021-05-09 06:10:50|1370.48|1366.48|1371.61|1367.61|1371.61|1367.61|1370.47|1366.47|27
1620540660000|2021-05-09 06:11:00|1371.6|1367.6|1371.29|1367.29|1371.66|1367.66|1371.28|1367.28|28
1620540670000|2021-05-09 06:11:10|1371.33|1367.33|1371.33|1367.33|1371.42|1367.42|1371.26|1367.26|17
1620540680000|2021-05-09 06:11:20|1371.17|1367.17|1371.09|1367.09|1371.4|1367.4|1370.95|1366.95|24
1620540690000|2021-05-09 06:11:30|1371.08|1367.08|1370.9|1366.9|1371.08|1367.08|1370.75|1366.75|21
1620540700000|2021-05-09 06:11:40|1370.91|1366.91|1370.96|1366.96|1371.02|1367.02|1370.87|1366.87|19
1620540710000|2021-05-09 06:11:50|1370.97|1366.97|1371.12|1367.12|1371.12|1367.12|1370.82|1366.82|20
1620540720000|2021-05-09 06:12:00|1371.03|1367.03|1371.3|1367.3|1371.52|1367.52|1370.82|1366.82|35
1620540730000|2021-05-09 06:12:10|1371.2|1367.2|1371.07|1367.07|1371.25|1367.25|1370.93|1366.93|25
1620540740000|2021-05-09 06:12:20|1371.06|1367.06|1371.13|1367.13|1371.13|1367.13|1371.05|1367.05|20
1620540750000|2021-05-09 06:12:30|1371.12|1367.12|1371.47|1367.47|1371.93|1367.93|1371.11|1367.11|25
1620540760000|2021-05-09 06:12:40|1371.48|1367.48|1371.41|1367.41|1371.48|1367.48|1371.41|1367.41|16
1620540770000|2021-05-09 06:12:50|1371.4|1367.4|1371.08|1367.08|1371.45|1367.45|1371.08|1367.08|11
1620540780000|2021-05-09 06:13:00|1371.17|1367.17|1371.45|1367.45|1371.45|1367.45|1371.12|1367.12|15
1620540790000|2021-05-09 06:13:10|1371.42|1367.42|1371.94|1367.94|1372.08|1368.08|1371.42|1367.42|24
1620540800000|2021-05-09 06:13:20|1371.92|1367.92|1371.96|1367.96|1372.01|1368.01|1371.88|1367.88|17
1620540810000|2021-05-09 06:13:30|1371.91|1367.91|1372.74|1368.74|1372.81|1368.81|1371.91|1367.91|27
1620540820000|2021-05-09 06:13:40|1372.75|1368.75|1372.61|1368.61|1372.78|1368.78|1372.57|1368.57|19
1620540830000|2021-05-09 06:13:50|1372.6|1368.6|1372.76|1368.76|1372.76|1368.76|1372.53|1368.53|24
1620540840000|2021-05-09 06:14:00|1372.81|1368.81|1372.52|1368.52|1373.15|1369.15|1372.52|1368.52|36
1620540850000|2021-05-09 06:14:10|1372.49|1368.49|1372.35|1368.35|1372.49|1368.49|1372.16|1368.16|22
1620540860000|2021-05-09 06:14:20|1372.39|1368.39|1372.2|1368.2|1372.39|1368.39|1372.04|1368.04|29
1620540870000|2021-05-09 06:14:30|1372.26|1368.26|1372.35|1368.35|1372.43|1368.43|1372.26|1368.26|21
1620540880000|2021-05-09 06:14:40|1372.4|1368.4|1372.27|1368.27|1372.43|1368.43|1372.27|1368.27|33
1620540890000|2021-05-09 06:14:50|1372.3|1368.3|1372.35|1368.35|1372.4|1368.4|1372.27|1368.27|22
1620540900000|2021-05-09 06:15:00|1372.37|1368.37|1371.95|1367.95|1372.37|1368.37|1371.94|1367.94|28
1620540910000|2021-05-09 06:15:10|1371.86|1367.86|1371.76|1367.76|1371.88|1367.88|1371.64|1367.64|24
1620540920000|2021-05-09 06:15:20|1371.74|1367.74|1372.24|1368.24|1372.26|1368.26|1371.74|1367.74|29
1620540930000|2021-05-09 06:15:30|1372.25|1368.25|1372.17|1368.17|1372.25|1368.25|1372.03|1368.03|32
1620540940000|2021-05-09 06:15:40|1372.1|1368.1|1372.07|1368.07|1372.16|1368.16|1372.03|1368.03|29
1620540950000|2021-05-09 06:15:50|1372.09|1368.09|1372.23|1368.23|1372.23|1368.23|1372.03|1368.03|32
1620540960000|2021-05-09 06:16:00|1372.22|1368.22|1371.86|1367.86|1372.23|1368.23|1371.86|1367.86|25
1620540970000|2021-05-09 06:16:10|1371.84|1367.84|1371.83|1367.83|1371.87|1367.87|1371.72|1367.72|31
1620540980000|2021-05-09 06:16:20|1371.82|1367.82|1371.86|1367.86|1372.09|1368.09|1371.74|1367.74|35
1620540990000|2021-05-09 06:16:30|1371.79|1367.79|1371.73|1367.73|1371.86|1367.86|1371.67|1367.67|29
1620541000000|2021-05-09 06:16:40|1371.69|1367.69|1371.46|1367.46|1371.73|1367.73|1371.46|1367.46|23
1620541010000|2021-05-09 06:16:50|1371.48|1367.48|1371.9|1367.9|1371.92|1367.92|1371.46|1367.46|26
1620541020000|2021-05-09 06:17:00|1371.88|1367.88|1372.18|1368.18|1372.18|1368.18|1371.78|1367.78|33
1620541030000|2021-05-09 06:17:10|1372.19|1368.19|1371.84|1367.84|1372.19|1368.19|1371.35|1367.35|33
1620541040000|2021-05-09 06:17:20|1371.89|1367.89|1372.01|1368.01|1372.01|1368.01|1371.84|1367.84|20
1620541050000|2021-05-09 06:17:30|1372|1368|1371.99|1367.99|1372|1368|1371.96|1367.96|11
1620541060000|2021-05-09 06:17:40|1371.98|1367.98|1372.03|1368.03|1372.03|1368.03|1371.98|1367.98|5
1620541070000|2021-05-09 06:17:50|1372.2|1368.2|1373.01|1369.01|1373.02|1369.02|1372.2|1368.2|23
1620541080000|2021-05-09 06:18:00|1373.02|1369.02|1373.14|1369.14|1373.38|1369.38|1372.84|1368.84|24
1620541090000|2021-05-09 06:18:10|1373.07|1369.07|1374.07|1370.07|1374.07|1370.07|1373.01|1369.01|26
1620541100000|2021-05-09 06:18:20|1374.05|1370.05|1373.19|1369.19|1374.05|1370.05|1373.09|1369.09|31
1620541110000|2021-05-09 06:18:30|1373.2|1369.2|1373.77|1369.77|1373.79|1369.79|1373.2|1369.2|18
1620541120000|2021-05-09 06:18:40|1373.79|1369.79|1373.64|1369.64|1373.8|1369.8|1373.61|1369.61|23
1620541130000|2021-05-09 06:18:50|1373.78|1369.78|1373.74|1369.74|1374.1|1370.1|1373.46|1369.46|30
1620541140000|2021-05-09 06:19:00|1373.71|1369.71|1374.14|1370.14|1374.25|1370.25|1373.66|1369.66|34
1620541150000|2021-05-09 06:19:10|1373.97|1369.97|1373.77|1369.77|1374.03|1370.03|1373.75|1369.75|26
1620541160000|2021-05-09 06:19:20|1373.76|1369.76|1373.96|1369.96|1373.99|1369.99|1373.69|1369.69|30
1620541170000|2021-05-09 06:19:30|1373.95|1369.95|1373.87|1369.87|1373.96|1369.96|1373.82|1369.82|13
1620541180000|2021-05-09 06:19:40|1373.86|1369.86|1373.92|1369.92|1373.92|1369.92|1373.86|1369.86|3
1620541190000|2021-05-09 06:19:50|1373.91|1369.91|1374.04|1370.04|1374.06|1370.06|1373.86|1369.86|17
1620541200000|2021-05-09 06:20:00|1374.02|1370.02|1374.06|1370.06|1374.08|1370.08|1373.88|1369.88|22
1620541210000|2021-05-09 06:20:10|1374.05|1370.05|1374.18|1370.18|1374.19|1370.19|1374.05|1370.05|10
1620541220000|2021-05-09 06:20:20|1374.17|1370.17|1374.01|1370.01|1374.18|1370.18|1373.82|1369.82|27
1620541230000|2021-05-09 06:20:30|1373.97|1369.97|1373.93|1369.93|1374.14|1370.14|1373.93|1369.93|30
1620541240000|2021-05-09 06:20:40|1373.92|1369.92|1371.93|1367.93|1374|1370|1371.74|1367.74|33
1620541250000|2021-05-09 06:20:50|1371.99|1367.99|1371.25|1367.25|1372.51|1368.51|1371.25|1367.25|39
1620541260000|2021-05-09 06:21:00|1371.48|1367.48|1371.85|1367.85|1372|1368|1371.38|1367.38|37
1620541270000|2021-05-09 06:21:10|1371.84|1367.84|1371.51|1367.51|1371.93|1367.93|1371.51|1367.51|38
1620541280000|2021-05-09 06:21:20|1371.52|1367.52|1372.01|1368.01|1372.4|1368.4|1371.51|1367.51|33
1620541290000|2021-05-09 06:21:30|1372.17|1368.17|1372.89|1368.89|1372.89|1368.89|1371.92|1367.92|21
1620541300000|2021-05-09 06:21:40|1372.94|1368.94|1373.16|1369.16|1373.31|1369.31|1372.91|1368.91|32
1620541310000|2021-05-09 06:21:50|1373.14|1369.14|1372.83|1368.83|1373.21|1369.21|1372.63|1368.63|32
1620541320000|2021-05-09 06:22:00|1372.82|1368.82|1372.67|1368.67|1373.23|1369.23|1372.58|1368.58|26
1620541330000|2021-05-09 06:22:10|1372.66|1368.66|1373.21|1369.21|1373.32|1369.32|1372.66|1368.66|32
1620541340000|2021-05-09 06:22:20|1373.11|1369.11|1373.45|1369.45|1373.57|1369.57|1372.97|1368.97|35
1620541350000|2021-05-09 06:22:30|1373.31|1369.31|1372.89|1368.89|1373.37|1369.37|1372.89|1368.89|29
1620541360000|2021-05-09 06:22:40|1372.88|1368.88|1372.78|1368.78|1372.88|1368.88|1372.53|1368.53|32
1620541370000|2021-05-09 06:22:50|1372.77|1368.77|1372.82|1368.82|1372.86|1368.86|1372.59|1368.59|26
1620541380000|2021-05-09 06:23:00|1372.8|1368.8|1372.97|1368.97|1373.08|1369.08|1372.75|1368.75|31
1620541390000|2021-05-09 06:23:10|1373.02|1369.02|1373.01|1369.01|1373.03|1369.03|1372.62|1368.62|33
1620541400000|2021-05-09 06:23:20|1373.05|1369.05|1372.72|1368.72|1373.05|1369.05|1372.48|1368.48|34
1620541410000|2021-05-09 06:23:30|1372.73|1368.73|1372.67|1368.67|1373.13|1369.13|1372.6|1368.6|30
1620541420000|2021-05-09 06:23:40|1372.65|1368.65|1372.57|1368.57|1372.81|1368.81|1372.57|1368.57|24
1620541430000|2021-05-09 06:23:50|1372.52|1368.52|1372.38|1368.38|1372.52|1368.52|1372.38|1368.38|24
1620541440000|2021-05-09 06:24:00|1372.39|1368.39|1371.97|1367.97|1372.4|1368.4|1371.97|1367.97|30
1620541450000|2021-05-09 06:24:10|1372.04|1368.04|1371.79|1367.79|1372.04|1368.04|1371.62|1367.62|23
1620541460000|2021-05-09 06:24:20|1371.81|1367.81|1371.7|1367.7|1371.85|1367.85|1371.7|1367.7|27
1620541470000|2021-05-09 06:24:30|1371.71|1367.71|1371.7|1367.7|1371.83|1367.83|1371.7|1367.7|20
1620541480000|2021-05-09 06:24:40|1371.69|1367.69|1371.2|1367.2|1371.75|1367.75|1371.1|1367.1|31
1620541490000|2021-05-09 06:24:50|1371.19|1367.19|1371.29|1367.29|1371.32|1367.32|1371.19|1367.19|30
1620541500000|2021-05-09 06:25:00|1371.32|1367.32|1371.24|1367.24|1371.33|1367.33|1371.24|1367.24|26
1620541510000|2021-05-09 06:25:10|1371.31|1367.31|1371.31|1367.31|1371.37|1367.37|1371.27|1367.27|25
1620541520000|2021-05-09 06:25:20|1371.3|1367.3|1371.66|1367.66|1371.75|1367.75|1371.28|1367.28|32
1620541530000|2021-05-09 06:25:30|1371.73|1367.73|1371.95|1367.95|1371.96|1367.96|1371.68|1367.68|26
1620541540000|2021-05-09 06:25:40|1371.93|1367.93|1372.1|1368.1|1372.13|1368.13|1371.93|1367.93|25
1620541550000|2021-05-09 06:25:50|1372.16|1368.16|1372.02|1368.02|1372.18|1368.18|1371.99|1367.99|30
1620541560000|2021-05-09 06:26:00|1372|1368|1371.69|1367.69|1372.13|1368.13|1371.69|1367.69|33
1620541570000|2021-05-09 06:26:10|1371.62|1367.62|1371.32|1367.32|1371.89|1367.89|1371.32|1367.32|29
1620541580000|2021-05-09 06:26:20|1371.3|1367.3|1372.21|1368.21|1372.3|1368.3|1371.3|1367.3|28
1620541590000|2021-05-09 06:26:30|1372.2|1368.2|1372.09|1368.09|1372.33|1368.33|1371.77|1367.77|32
1620541600000|2021-05-09 06:26:40|1372.06|1368.06|1371.47|1367.47|1372.27|1368.27|1371.47|1367.47|21
1620541610000|2021-05-09 06:26:50|1371.52|1367.52|1371.02|1367.02|1371.61|1367.61|1370.93|1366.93|33
1620541620000|2021-05-09 06:27:00|1370.96|1366.96|1371.2|1367.2|1371.25|1367.25|1370.91|1366.91|30
1620541630000|2021-05-09 06:27:10|1371.19|1367.19|1370.93|1366.93|1371.19|1367.19|1370.83|1366.83|32
1620541640000|2021-05-09 06:27:20|1370.96|1366.96|1370.15|1366.15|1370.96|1366.96|1370.1|1366.1|29
1620541650000|2021-05-09 06:27:30|1370.16|1366.16|1369.58|1365.58|1370.16|1366.16|1369.58|1365.58|30
1620541660000|2021-05-09 06:27:40|1369.61|1365.61|1369.63|1365.63|1369.75|1365.75|1369.57|1365.57|32
1620541670000|2021-05-09 06:27:50|1369.64|1365.64|1368.51|1364.51|1369.64|1365.64|1368.32|1364.32|35
1620541680000|2021-05-09 06:28:00|1368.55|1364.55|1368.27|1364.27|1368.55|1364.55|1368.24|1364.24|37
1620541690000|2021-05-09 06:28:10|1368.26|1364.26|1367.87|1363.87|1368.27|1364.27|1367.86|1363.86|17
1620541700000|2021-05-09 06:28:20|1367.96|1363.96|1367.95|1363.95|1368.06|1364.06|1367.85|1363.85|33
1620541710000|2021-05-09 06:28:30|1368.15|1364.15|1368.68|1364.68|1368.83|1364.83|1368.15|1364.15|29
1620541720000|2021-05-09 06:28:40|1368.67|1364.67|1368.44|1364.44|1368.71|1364.71|1368.43|1364.43|28
1620541730000|2021-05-09 06:28:50|1368.48|1364.48|1368.57|1364.57|1368.76|1364.76|1368.23|1364.23|28
1620541740000|2021-05-09 06:29:00|1368.72|1364.72|1368.15|1364.15|1368.72|1364.72|1368.09|1364.09|35
1620541750000|2021-05-09 06:29:10|1368.17|1364.17|1368.87|1364.87|1368.87|1364.87|1368.02|1364.02|28
1620541760000|2021-05-09 06:29:20|1368.73|1364.73|1368.88|1364.88|1369.03|1365.03|1368.34|1364.34|19
1620541770000|2021-05-09 06:29:30|1368.84|1364.84|1369.13|1365.13|1369.16|1365.16|1368.64|1364.64|26
1620541780000|2021-05-09 06:29:40|1369.09|1365.09|1369.9|1365.9|1369.9|1365.9|1369.09|1365.09|26
1620541790000|2021-05-09 06:29:50|1369.87|1365.87|1370.34|1366.34|1370.36|1366.36|1369.87|1365.87|18
1620541800000|2021-05-09 06:30:00|1370.33|1366.33|1371.09|1367.09|1371.16|1367.16|1370.33|1366.33|23
1620541810000|2021-05-09 06:30:10|1371.45|1367.45|1371.65|1367.65|1371.65|1367.65|1371.34|1367.34|24
1620541820000|2021-05-09 06:30:20|1371.68|1367.68|1371.89|1367.89|1372.01|1368.01|1371.58|1367.58|27
1620541830000|2021-05-09 06:30:30|1371.9|1367.9|1372.03|1368.03|1372.26|1368.26|1371.9|1367.9|29
1620541840000|2021-05-09 06:30:40|1371.98|1367.98|1371.99|1367.99|1372.17|1368.17|1371.83|1367.83|33
1620541850000|2021-05-09 06:30:50|1371.94|1367.94|1371.86|1367.86|1371.94|1367.94|1371.73|1367.73|22
1620541860000|2021-05-09 06:31:00|1371.85|1367.85|1371.88|1367.88|1371.95|1367.95|1371.63|1367.63|24
1620541870000|2021-05-09 06:31:10|1371.85|1367.85|1371.92|1367.92|1372.02|1368.02|1371.84|1367.84|24
1620541880000|2021-05-09 06:31:20|1371.91|1367.91|1371.94|1367.94|1372.61|1368.61|1371.71|1367.71|36
1620541890000|2021-05-09 06:31:30|1372.1|1368.1|1372.07|1368.07|1372.33|1368.33|1371.98|1367.98|31
1620541900000|2021-05-09 06:31:40|1372.12|1368.12|1371.77|1367.77|1372.18|1368.18|1371.62|1367.62|29
1620541910000|2021-05-09 06:31:50|1371.78|1367.78|1371.85|1367.85|1372.19|1368.19|1371.78|1367.78|34
1620541920000|2021-05-09 06:32:00|1371.84|1367.84|1371.73|1367.73|1372.01|1368.01|1371.7|1367.7|28
1620541930000|2021-05-09 06:32:10|1371.76|1367.76|1371.83|1367.83|1372.09|1368.09|1371.75|1367.75|25
1620541940000|2021-05-09 06:32:20|1371.88|1367.88|1370.74|1366.74|1371.88|1367.88|1370.48|1366.48|28
1620541950000|2021-05-09 06:32:30|1370.75|1366.75|1370.23|1366.23|1370.75|1366.75|1370.22|1366.22|36
1620541960000|2021-05-09 06:32:40|1370.25|1366.25|1370.49|1366.49|1370.55|1366.55|1370.24|1366.24|34
1620541970000|2021-05-09 06:32:50|1370.51|1366.51|1370.49|1366.49|1370.57|1366.57|1370.41|1366.41|28
1620541980000|2021-05-09 06:33:00|1370.52|1366.52|1370.82|1366.82|1370.82|1366.82|1370.37|1366.37|22
1620541990000|2021-05-09 06:33:10|1370.85|1366.85|1370.86|1366.86|1371.09|1367.09|1370.55|1366.55|39
1620542000000|2021-05-09 06:33:20|1370.84|1366.84|1371.19|1367.19|1371.2|1367.2|1370.63|1366.63|33
1620542010000|2021-05-09 06:33:30|1371.18|1367.18|1371.19|1367.19|1371.22|1367.22|1371.08|1367.08|28
1620542020000|2021-05-09 06:33:40|1371.22|1367.22|1371.66|1367.66|1371.76|1367.76|1371.2|1367.2|24
1620542030000|2021-05-09 06:33:50|1371.62|1367.62|1371.41|1367.41|1371.68|1367.68|1371.3|1367.3|32
1620542040000|2021-05-09 06:34:00|1371.25|1367.25|1371.3|1367.3|1371.38|1367.38|1371.12|1367.12|27
1620542050000|2021-05-09 06:34:10|1371.27|1367.27|1371.64|1367.64|1371.64|1367.64|1371.15|1367.15|30
1620542060000|2021-05-09 06:34:20|1371.57|1367.57|1371.36|1367.36|1371.59|1367.59|1371.3|1367.3|29
1620542070000|2021-05-09 06:34:30|1371.33|1367.33|1370.89|1366.89|1371.33|1367.33|1370.89|1366.89|33
1620542080000|2021-05-09 06:34:40|1370.88|1366.88|1370.62|1366.62|1370.98|1366.98|1370.55|1366.55|29
1620542090000|2021-05-09 06:34:50|1370.69|1366.69|1371.19|1367.19|1371.19|1367.19|1370.69|1366.69|36
1620542100000|2021-05-09 06:35:00|1371.1|1367.1|1370.6|1366.6|1371.14|1367.14|1370.6|1366.6|31
1620542110000|2021-05-09 06:35:10|1370.45|1366.45|1370.22|1366.22|1370.58|1366.58|1370.05|1366.05|36
1620542120000|2021-05-09 06:35:20|1370.21|1366.21|1371.09|1367.09|1371.33|1367.33|1370.21|1366.21|36
1620542130000|2021-05-09 06:35:30|1371.03|1367.03|1370.58|1366.58|1371.42|1367.42|1370.41|1366.41|31
1620542140000|2021-05-09 06:35:40|1370.38|1366.38|1370.34|1366.34|1370.66|1366.66|1370.31|1366.31|30
1620542150000|2021-05-09 06:35:50|1370.54|1366.54|1370.8|1366.8|1371.15|1367.15|1370.54|1366.54|35
1620542160000|2021-05-09 06:36:00|1370.6|1366.6|1370.59|1366.59|1370.77|1366.77|1370.4|1366.4|31
1620542170000|2021-05-09 06:36:10|1370.57|1366.57|1370.71|1366.71|1370.91|1366.91|1370.56|1366.56|33
1620542180000|2021-05-09 06:36:20|1370.7|1366.7|1370.6|1366.6|1370.89|1366.89|1370.58|1366.58|23
1620542190000|2021-05-09 06:36:30|1370.63|1366.63|1370.73|1366.73|1371.24|1367.24|1370.6|1366.6|32
1620542200000|2021-05-09 06:36:40|1370.75|1366.75|1370.53|1366.53|1370.92|1366.92|1370.53|1366.53|24
1620542210000|2021-05-09 06:36:50|1370.5|1366.5|1370.69|1366.69|1370.69|1366.69|1370.5|1366.5|6
1620542220000|2021-05-09 06:37:00|1370.77|1366.77|1370.86|1366.86|1370.95|1366.95|1370.69|1366.69|20
1620542230000|2021-05-09 06:37:10|1370.7|1366.7|1370.7|1366.7|1370.97|1366.97|1370.69|1366.69|28
1620542240000|2021-05-09 06:37:20|1370.69|1366.69|1370.66|1366.66|1370.74|1366.74|1370.65|1366.65|37
1620542250000|2021-05-09 06:37:30|1370.68|1366.68|1370.68|1366.68|1370.74|1366.74|1370.63|1366.63|35
1620542260000|2021-05-09 06:37:40|1370.67|1366.67|1370.69|1366.69|1370.71|1366.71|1370.6|1366.6|30
1620542270000|2021-05-09 06:37:50|1370.71|1366.71|1370.88|1366.88|1370.9|1366.9|1370.61|1366.61|24
1620542280000|2021-05-09 06:38:00|1370.87|1366.87|1371.04|1367.04|1371.31|1367.31|1370.84|1366.84|31
1620542290000|2021-05-09 06:38:10|1371.29|1367.29|1370.99|1366.99|1371.33|1367.33|1370.98|1366.98|26
1620542300000|2021-05-09 06:38:20|1370.97|1366.97|1371.36|1367.36|1371.36|1367.36|1370.86|1366.86|32
1620542310000|2021-05-09 06:38:30|1371.27|1367.27|1371.45|1367.45|1371.49|1367.49|1371.15|1367.15|29
1620542320000|2021-05-09 06:38:40|1371.44|1367.44|1370.92|1366.92|1371.44|1367.44|1370.88|1366.88|30
1620542330000|2021-05-09 06:38:50|1370.93|1366.93|1371.07|1367.07|1371.17|1367.17|1370.93|1366.93|29
1620542340000|2021-05-09 06:39:00|1371.08|1367.08|1371.24|1367.24|1371.24|1367.24|1370.88|1366.88|32
1620542350000|2021-05-09 06:39:10|1371.27|1367.27|1370.95|1366.95|1371.32|1367.32|1370.95|1366.95|28
1620542360000|2021-05-09 06:39:20|1371.01|1367.01|1371.05|1367.05|1371.15|1367.15|1370.9|1366.9|28
1620542370000|2021-05-09 06:39:30|1371.06|1367.06|1371.53|1367.53|1371.66|1367.66|1370.96|1366.96|33
1620542380000|2021-05-09 06:39:40|1371.49|1367.49|1371.1|1367.1|1371.58|1367.58|1371.07|1367.07|36
1620542390000|2021-05-09 06:39:50|1371.07|1367.07|1371.09|1367.09|1371.13|1367.13|1371.04|1367.04|26
1620542400000|2021-05-09 06:40:00|1371.08|1367.08|1371.06|1367.06|1371.1|1367.1|1371.04|1367.04|29
1620542410000|2021-05-09 06:40:10|1371.04|1367.04|1371|1367|1371.17|1367.17|1371|1367|19
1620542420000|2021-05-09 06:40:20|1370.88|1366.88|1370.64|1366.64|1370.97|1366.97|1370.64|1366.64|36
1620542430000|2021-05-09 06:40:30|1370.66|1366.66|1370.64|1366.64|1370.84|1366.84|1370.61|1366.61|31
1620542440000|2021-05-09 06:40:40|1370.65|1366.65|1370.38|1366.38|1370.65|1366.65|1370.3|1366.3|33
1620542450000|2021-05-09 06:40:50|1370.34|1366.34|1370.25|1366.25|1370.37|1366.37|1370.22|1366.22|35
1620542460000|2021-05-09 06:41:00|1370.27|1366.27|1370|1366|1370.28|1366.28|1369.99|1365.99|29
1620542470000|2021-05-09 06:41:10|1369.99|1365.99|1370.21|1366.21|1370.21|1366.21|1369.87|1365.87|32
1620542480000|2021-05-09 06:41:20|1370.18|1366.18|1370.3|1366.3|1370.37|1366.37|1369.93|1365.93|36
1620542490000|2021-05-09 06:41:30|1370.29|1366.29|1369.79|1365.79|1370.29|1366.29|1369.74|1365.74|25
1620542500000|2021-05-09 06:41:40|1369.78|1365.78|1369.59|1365.59|1369.82|1365.82|1369.5|1365.5|34
1620542510000|2021-05-09 06:41:50|1369.62|1365.62|1369.73|1365.73|1369.83|1365.83|1369.58|1365.58|21
1620542520000|2021-05-09 06:42:00|1369.82|1365.82|1370.08|1366.08|1370.08|1366.08|1369.74|1365.74|21
1620542530000|2021-05-09 06:42:10|1370.15|1366.15|1370.42|1366.42|1370.5|1366.5|1370.09|1366.09|28
1620542540000|2021-05-09 06:42:20|1370.31|1366.31|1370.34|1366.34|1370.41|1366.41|1369.9|1365.9|26
1620542550000|2021-05-09 06:42:30|1370.33|1366.33|1370|1366|1370.35|1366.35|1369.99|1365.99|19
1620542560000|2021-05-09 06:42:40|1369.99|1365.99|1370.03|1366.03|1370.04|1366.04|1369.98|1365.98|8
1620542570000|2021-05-09 06:42:50|1370.02|1366.02|1369.63|1365.63|1370.02|1366.02|1369.61|1365.61|25
1620542580000|2021-05-09 06:43:00|1369.61|1365.61|1368.28|1364.28|1369.65|1365.65|1367.71|1363.71|32
1620542590000|2021-05-09 06:43:10|1368.24|1364.24|1365.58|1361.58|1368.24|1364.24|1365.58|1361.58|32
1620542600000|2021-05-09 06:43:20|1365.59|1361.59|1364.64|1360.64|1365.74|1361.74|1364.62|1360.62|32
1620542610000|2021-05-09 06:43:30|1364.48|1360.48|1365.04|1361.04|1365.06|1361.06|1364.2|1360.2|35
1620542620000|2021-05-09 06:43:40|1365.05|1361.05|1364.67|1360.67|1365.24|1361.24|1364.58|1360.58|36
1620542630000|2021-05-09 06:43:50|1364.8|1360.8|1365.11|1361.11|1365.14|1361.14|1364.73|1360.73|27
1620542640000|2021-05-09 06:44:00|1365.1|1361.1|1364.57|1360.57|1365.14|1361.14|1364.57|1360.57|32
1620542650000|2021-05-09 06:44:10|1364.61|1360.61|1365.01|1361.01|1365.01|1361.01|1364.61|1360.61|22
1620542660000|2021-05-09 06:44:20|1365.02|1361.02|1366.13|1362.13|1366.13|1362.13|1364.86|1360.86|23
1620542670000|2021-05-09 06:44:30|1366.26|1362.26|1365.89|1361.89|1366.6|1362.6|1365.78|1361.78|33
1620542680000|2021-05-09 06:44:40|1365.86|1361.86|1364.91|1360.91|1365.87|1361.87|1364.81|1360.81|33
1620542690000|2021-05-09 06:44:50|1364.84|1360.84|1364.94|1360.94|1365.09|1361.09|1364.84|1360.84|34
1620542700000|2021-05-09 06:45:00|1364.93|1360.93|1364.62|1360.62|1364.94|1360.94|1364.28|1360.28|34
1620542710000|2021-05-09 06:45:10|1364.64|1360.64|1364.79|1360.79|1364.84|1360.84|1364.58|1360.58|28
1620542720000|2021-05-09 06:45:20|1364.81|1360.81|1365.18|1361.18|1365.24|1361.24|1364.72|1360.72|29
1620542730000|2021-05-09 06:45:30|1365.28|1361.28|1365.26|1361.26|1365.41|1361.41|1365.08|1361.08|24
1620542740000|2021-05-09 06:45:40|1365.25|1361.25|1364.66|1360.66|1365.25|1361.25|1364.64|1360.64|29
1620542750000|2021-05-09 06:45:50|1364.64|1360.64|1364.81|1360.81|1364.93|1360.93|1364.63|1360.63|26
1620542760000|2021-05-09 06:46:00|1364.79|1360.79|1365.44|1361.44|1365.45|1361.45|1364.67|1360.67|28
1620542770000|2021-05-09 06:46:10|1365.41|1361.41|1365.2|1361.2|1365.42|1361.42|1365.1|1361.1|29
1620542780000|2021-05-09 06:46:20|1365.19|1361.19|1365.16|1361.16|1365.22|1361.22|1365.09|1361.09|28
1620542790000|2021-05-09 06:46:30|1365.17|1361.17|1365.46|1361.46|1365.46|1361.46|1365.15|1361.15|31
1620542800000|2021-05-09 06:46:40|1365.38|1361.38|1365.7|1361.7|1365.7|1361.7|1365.38|1361.38|24
1620542810000|2021-05-09 06:46:50|1365.46|1361.46|1365.62|1361.62|1365.94|1361.94|1365.45|1361.45|24
1620542820000|2021-05-09 06:47:00|1365.6|1361.6|1365.75|1361.75|1365.75|1361.75|1365.52|1361.52|26
1620542830000|2021-05-09 06:47:10|1365.72|1361.72|1365.65|1361.65|1365.77|1361.77|1365.58|1361.58|18
1620542840000|2021-05-09 06:47:20|1365.6|1361.6|1365.61|1361.61|1365.7|1361.7|1365.52|1361.52|31
1620542850000|2021-05-09 06:47:30|1365.62|1361.62|1365.47|1361.47|1365.7|1361.7|1365.38|1361.38|26
1620542860000|2021-05-09 06:47:40|1365.46|1361.46|1364.94|1360.94|1365.46|1361.46|1364.86|1360.86|34
1620542870000|2021-05-09 06:47:50|1364.92|1360.92|1364.92|1360.92|1365.05|1361.05|1364.88|1360.88|33
1620542880000|2021-05-09 06:48:00|1364.66|1360.66|1363.45|1359.45|1364.71|1360.71|1363.44|1359.44|33
1620542890000|2021-05-09 06:48:10|1363.42|1359.42|1363.27|1359.27|1363.48|1359.48|1363.17|1359.17|31
1620542900000|2021-05-09 06:48:20|1363.24|1359.24|1363.02|1359.02|1363.24|1359.24|1362.9|1358.9|31
1620542910000|2021-05-09 06:48:30|1363.04|1359.04|1362.93|1358.93|1363.04|1359.04|1362.86|1358.86|31
1620542920000|2021-05-09 06:48:40|1362.94|1358.94|1363.82|1359.82|1363.92|1359.92|1362.94|1358.94|33
1620542930000|2021-05-09 06:48:50|1363.8|1359.8|1363.83|1359.83|1363.84|1359.84|1363.72|1359.72|28
1620542940000|2021-05-09 06:49:00|1363.78|1359.78|1363.97|1359.97|1364|1360|1363.74|1359.74|26
1620542950000|2021-05-09 06:49:10|1363.92|1359.92|1364.06|1360.06|1364.13|1360.13|1363.91|1359.91|30
1620542960000|2021-05-09 06:49:20|1364|1360|1364.04|1360.04|1364.09|1360.09|1363.75|1359.75|23
1620542970000|2021-05-09 06:49:30|1364.07|1360.07|1363.72|1359.72|1364.08|1360.08|1363.71|1359.71|29
1620542980000|2021-05-09 06:49:40|1363.75|1359.75|1363.12|1359.12|1363.75|1359.75|1363.12|1359.12|24
1620542990000|2021-05-09 06:49:50|1363.09|1359.09|1363.03|1359.03|1363.12|1359.12|1362.76|1358.76|33
1620543000000|2021-05-09 06:50:00|1363.02|1359.02|1363.04|1359.04|1363.66|1359.66|1363.02|1359.02|32
1620543010000|2021-05-09 06:50:10|1363.02|1359.02|1362.91|1358.91|1363.04|1359.04|1362.9|1358.9|24
1620543020000|2021-05-09 06:50:20|1362.88|1358.88|1363.1|1359.1|1363.24|1359.24|1362.84|1358.84|22
1620543030000|2021-05-09 06:50:30|1363.16|1359.16|1362.66|1358.66|1363.31|1359.31|1362.6|1358.6|33
1620543040000|2021-05-09 06:50:40|1362.76|1358.76|1362.77|1358.77|1363.08|1359.08|1362.63|1358.63|32
1620543050000|2021-05-09 06:50:50|1362.78|1358.78|1362.8|1358.8|1362.83|1358.83|1362.64|1358.64|36
1620543060000|2021-05-09 06:51:00|1362.61|1358.61|1362.92|1358.92|1362.93|1358.93|1362.57|1358.57|28
1620543070000|2021-05-09 06:51:10|1362.95|1358.95|1362.92|1358.92|1363.04|1359.04|1362.92|1358.92|23
1620543080000|2021-05-09 06:51:20|1362.9|1358.9|1362.96|1358.96|1362.97|1358.97|1362.81|1358.81|30
1620543090000|2021-05-09 06:51:30|1362.97|1358.97|1362.96|1358.96|1363.2|1359.2|1362.94|1358.94|34
1620543100000|2021-05-09 06:51:40|1362.97|1358.97|1362.63|1358.63|1363.05|1359.05|1362.57|1358.57|28
1620543110000|2021-05-09 06:51:50|1362.65|1358.65|1361.51|1357.51|1362.73|1358.73|1360.81|1356.81|36
1620543120000|2021-05-09 06:52:00|1361.52|1357.52|1360.31|1356.31|1361.52|1357.52|1360.28|1356.28|37
1620543130000|2021-05-09 06:52:10|1359.9|1355.9|1358.78|1354.78|1359.9|1355.9|1358.39|1354.39|30
1620543140000|2021-05-09 06:52:20|1358.81|1354.81|1358.87|1354.87|1358.98|1354.98|1358.56|1354.56|37
1620543150000|2021-05-09 06:52:30|1358.86|1354.86|1358.81|1354.81|1359.05|1355.05|1358.63|1354.63|31
1620543160000|2021-05-09 06:52:40|1358.75|1354.75|1358.22|1354.22|1358.75|1354.75|1358.04|1354.04|34
1620543170000|2021-05-09 06:52:50|1358.1|1354.1|1358.3|1354.3|1358.6|1354.6|1358.05|1354.05|33
1620543180000|2021-05-09 06:53:00|1358.41|1354.41|1358.42|1354.42|1358.43|1354.43|1358.21|1354.21|31
1620543190000|2021-05-09 06:53:10|1358.33|1354.33|1359.16|1355.16|1359.16|1355.16|1358.33|1354.33|30
1620543200000|2021-05-09 06:53:20|1359.39|1355.39|1359.07|1355.07|1359.39|1355.39|1358.96|1354.96|27
1620543210000|2021-05-09 06:53:30|1359.08|1355.08|1358.66|1354.66|1359.08|1355.08|1358.46|1354.46|34
1620543220000|2021-05-09 06:53:40|1358.76|1354.76|1358.87|1354.87|1359.17|1355.17|1358.74|1354.74|36
1620543230000|2021-05-09 06:53:50|1358.81|1354.81|1359.19|1355.19|1359.25|1355.25|1358.81|1354.81|32
1620543240000|2021-05-09 06:54:00|1359.3|1355.3|1359.29|1355.29|1359.47|1355.47|1359.11|1355.11|32
1620543250000|2021-05-09 06:54:10|1359.34|1355.34|1361.86|1357.86|1361.86|1357.86|1359.17|1355.17|34
1620543260000|2021-05-09 06:54:20|1361.83|1357.83|1362.02|1358.02|1362.29|1358.29|1361.64|1357.64|38
1620543270000|2021-05-09 06:54:30|1362.7|1358.7|1363.27|1359.27|1363.27|1359.27|1362.31|1358.31|26
1620543280000|2021-05-09 06:54:40|1363.41|1359.41|1363.71|1359.71|1363.86|1359.86|1363.19|1359.19|23
1620543290000|2021-05-09 06:54:50|1363.72|1359.72|1363.99|1359.99|1364.05|1360.05|1363.27|1359.27|30
1620543300000|2021-05-09 06:55:00|1363.83|1359.83|1363.92|1359.92|1364.01|1360.01|1363.53|1359.53|32
1620543310000|2021-05-09 06:55:10|1363.93|1359.93|1363.88|1359.88|1364.19|1360.19|1363.84|1359.84|25
1620543320000|2021-05-09 06:55:20|1363.85|1359.85|1364.17|1360.17|1364.19|1360.19|1363.76|1359.76|26
1620543330000|2021-05-09 06:55:30|1364.16|1360.16|1363.7|1359.7|1364.21|1360.21|1363.65|1359.65|32
1620543340000|2021-05-09 06:55:40|1363.69|1359.69|1364.09|1360.09|1364.1|1360.1|1363.65|1359.65|22
1620543350000|2021-05-09 06:55:50|1363.96|1359.96|1362.79|1358.79|1363.96|1359.96|1362.7|1358.7|34
1620543360000|2021-05-09 06:56:00|1363.04|1359.04|1363.13|1359.13|1363.42|1359.42|1363|1359|39
1620543370000|2021-05-09 06:56:10|1363.03|1359.03|1364.55|1360.55|1364.65|1360.65|1363.03|1359.03|31
1620543380000|2021-05-09 06:56:20|1364.65|1360.65|1365.3|1361.3|1365.32|1361.32|1364.55|1360.55|21
1620543390000|2021-05-09 06:56:30|1365.33|1361.33|1365.68|1361.68|1365.86|1361.86|1365.33|1361.33|21
1620543400000|2021-05-09 06:56:40|1365.77|1361.77|1365.85|1361.85|1365.85|1361.85|1365.77|1361.77|9
1620543410000|2021-05-09 06:56:50|1365.86|1361.86|1366.29|1362.29|1366.3|1362.3|1365.82|1361.82|25
1620543420000|2021-05-09 06:57:00|1366.28|1362.28|1366.65|1362.65|1366.66|1362.66|1366.27|1362.27|22
1620543430000|2021-05-09 06:57:10|1366.72|1362.72|1367.73|1363.73|1367.73|1363.73|1366.71|1362.71|19
1620543440000|2021-05-09 06:57:20|1367.75|1363.75|1367.96|1363.96|1368.06|1364.06|1367.75|1363.75|23
1620543450000|2021-05-09 06:57:30|1367.89|1363.89|1369.2|1365.2|1369.2|1365.2|1367.89|1363.89|14
1620543460000|2021-05-09 06:57:40|1369.24|1365.24|1369.57|1365.57|1369.57|1365.57|1369.24|1365.24|6
1620543470000|2021-05-09 06:57:50|1369.61|1365.61|1371.4|1367.4|1371.4|1367.4|1369.43|1365.43|22
1620543480000|2021-05-09 06:58:00|1371.44|1367.44|1371.13|1367.13|1371.47|1367.47|1371.13|1367.13|28
1620543490000|2021-05-09 06:58:10|1371.17|1367.17|1371.89|1367.89|1372.16|1368.16|1371.13|1367.13|18
1620543500000|2021-05-09 06:58:20|1371.9|1367.9|1372.17|1368.17|1372.17|1368.17|1371.89|1367.89|14
1620543510000|2021-05-09 06:58:30|1372.16|1368.16|1371.76|1367.76|1372.19|1368.19|1371.76|1367.76|13
1620543520000|2021-05-09 06:58:40|1371.78|1367.78|1372.21|1368.21|1372.21|1368.21|1371.37|1367.37|32
1620543530000|2021-05-09 06:58:50|1372.22|1368.22|1372.23|1368.23|1372.23|1368.23|1372|1368|16
1620543540000|2021-05-09 06:59:00|1372.24|1368.24|1372.16|1368.16|1372.33|1368.33|1372.16|1368.16|21
1620543550000|2021-05-09 06:59:10|1372.25|1368.25|1372.52|1368.52|1372.52|1368.52|1372.02|1368.02|23
1620543560000|2021-05-09 06:59:20|1372.53|1368.53|1372.54|1368.54|1373|1369|1372.49|1368.49|26
1620543570000|2021-05-09 06:59:30|1372.58|1368.58|1372.96|1368.96|1372.96|1368.96|1372.33|1368.33|21
1620543580000|2021-05-09 06:59:40|1372.97|1368.97|1373.12|1369.12|1373.13|1369.13|1372.89|1368.89|18
1620543590000|2021-05-09 06:59:50|1373.07|1369.07|1373.11|1369.11|1373.12|1369.12|1373|1369|14
1620543600000|2021-05-09 07:00:00|1373.48|1369.48|1373.41|1369.41|1373.48|1369.48|1373.38|1369.38|11
1620543610000|2021-05-09 07:00:10|1373.37|1369.37|1372.86|1368.86|1373.38|1369.38|1372.83|1368.83|19
1620543620000|2021-05-09 07:00:20|1372.91|1368.91|1373.58|1369.58|1373.67|1369.67|1372.78|1368.78|26
1620543630000|2021-05-09 07:00:30|1373.6|1369.6|1373.93|1369.93|1373.93|1369.93|1373.52|1369.52|14
1620543640000|2021-05-09 07:00:40|1373.94|1369.94|1374.45|1370.45|1374.73|1370.73|1373.94|1369.94|19
1620543650000|2021-05-09 07:00:50|1374.31|1370.31|1375.55|1371.55|1375.63|1371.63|1373.81|1369.81|28
1620543660000|2021-05-09 07:01:00|1375.6|1371.6|1378.02|1374.02|1378.02|1374.02|1375.6|1371.6|21
1620543670000|2021-05-09 07:01:10|1378.03|1374.03|1379.25|1375.25|1379.25|1375.25|1378.03|1374.03|26
1620543680000|2021-05-09 07:01:20|1380.44|1376.44|1383.16|1379.16|1383.29|1379.29|1380.44|1376.44|32
1620543690000|2021-05-09 07:01:30|1383.15|1379.15|1383.04|1379.04|1383.52|1379.52|1383.04|1379.04|26
1620543700000|2021-05-09 07:01:40|1384.35|1380.35|1386.4|1382.4|1386.4|1382.4|1383.94|1379.94|25
1620543710000|2021-05-09 07:01:50|1386.43|1382.43|1386.65|1382.65|1386.69|1382.69|1386.42|1382.42|23
1620543720000|2021-05-09 07:02:00|1386.61|1382.61|1386.21|1382.21|1386.67|1382.67|1385.77|1381.77|22
1620543730000|2021-05-09 07:02:10|1386.2|1382.2|1385.75|1381.75|1386.4|1382.4|1385.68|1381.68|23
1620543740000|2021-05-09 07:02:20|1385.73|1381.73|1385.39|1381.39|1385.88|1381.88|1385.39|1381.39|28
1620543750000|2021-05-09 07:02:30|1385.15|1381.15|1384.4|1380.4|1385.15|1381.15|1383.96|1379.96|34
1620543760000|2021-05-09 07:02:40|1384.39|1380.39|1384.37|1380.37|1384.56|1380.56|1384.07|1380.07|29
1620543770000|2021-05-09 07:02:50|1384.38|1380.38|1381.01|1377.01|1384.38|1380.38|1381.01|1377.01|35
1620543780000|2021-05-09 07:03:00|1380.61|1376.61|1381.98|1377.98|1382.01|1378.01|1379.91|1375.91|35
1620543790000|2021-05-09 07:03:10|1381.92|1377.92|1382.27|1378.27|1382.42|1378.42|1381.62|1377.62|34
1620543800000|2021-05-09 07:03:20|1382.23|1378.23|1382.41|1378.41|1382.58|1378.58|1382.23|1378.23|28
1620543810000|2021-05-09 07:03:30|1382.4|1378.4|1382.62|1378.62|1382.62|1378.62|1382.4|1378.4|12
1620543820000|2021-05-09 07:03:40|1382.61|1378.61|1383.29|1379.29|1383.36|1379.36|1382.61|1378.61|26
1620543830000|2021-05-09 07:03:50|1383.3|1379.3|1383.23|1379.23|1383.39|1379.39|1383.12|1379.12|25
1620543840000|2021-05-09 07:04:00|1383.22|1379.22|1384.92|1380.92|1385.35|1381.35|1383.17|1379.17|30
1620543850000|2021-05-09 07:04:10|1385.23|1381.23|1385.71|1381.71|1385.92|1381.92|1384.92|1380.92|31
1620543860000|2021-05-09 07:04:20|1385.72|1381.72|1382.57|1378.57|1385.72|1381.72|1382.57|1378.57|35
1620543870000|2021-05-09 07:04:30|1382.55|1378.55|1381.95|1377.95|1382.55|1378.55|1381.59|1377.59|36
1620543880000|2021-05-09 07:04:40|1381.94|1377.94|1382.91|1378.91|1382.95|1378.95|1381.94|1377.94|34
1620543890000|2021-05-09 07:04:50|1382.9|1378.9|1381.71|1377.71|1383.05|1379.05|1381.71|1377.71|33
1620543900000|2021-05-09 07:05:00|1381.85|1377.85|1381.62|1377.62|1382.03|1378.03|1381.53|1377.53|31
1620543910000|2021-05-09 07:05:10|1381.63|1377.63|1380.87|1376.87|1381.73|1377.73|1380.81|1376.81|31
1620543920000|2021-05-09 07:05:20|1380.82|1376.82|1379.31|1375.31|1380.82|1376.82|1379.24|1375.24|33
1620543930000|2021-05-09 07:05:30|1379.24|1375.24|1377.9|1373.9|1379.31|1375.31|1377.9|1373.9|31
1620543940000|2021-05-09 07:05:40|1377.89|1373.89|1377.73|1373.73|1377.96|1373.96|1377.69|1373.69|33
1620543950000|2021-05-09 07:05:50|1377.67|1373.67|1376.88|1372.88|1377.67|1373.67|1376.68|1372.68|34
1620543960000|2021-05-09 07:06:00|1376.87|1372.87|1376.73|1372.73|1376.87|1372.87|1376.59|1372.59|23
1620543970000|2021-05-09 07:06:10|1376.6|1372.6|1376.63|1372.63|1376.89|1372.89|1376.23|1372.23|31
1620543980000|2021-05-09 07:06:20|1376.85|1372.85|1377.11|1373.11|1377.39|1373.39|1376.85|1372.85|35
1620543990000|2021-05-09 07:06:30|1377.08|1373.08|1376.34|1372.34|1377.2|1373.2|1376.32|1372.32|31
1620544000000|2021-05-09 07:06:40|1376.3|1372.3|1376.81|1372.81|1377.08|1373.08|1376.28|1372.28|33
1620544010000|2021-05-09 07:06:50|1376.64|1372.64|1376.23|1372.23|1376.64|1372.64|1376.2|1372.2|26
1620544020000|2021-05-09 07:07:00|1376.22|1372.22|1376.55|1372.55|1376.84|1372.84|1376.21|1372.21|30
1620544030000|2021-05-09 07:07:10|1376.57|1372.57|1377.31|1373.31|1377.31|1373.31|1376.54|1372.54|37
1620544040000|2021-05-09 07:07:20|1377.3|1373.3|1377.02|1373.02|1377.39|1373.39|1377.02|1373.02|29
1620544050000|2021-05-09 07:07:30|1377.01|1373.01|1377.18|1373.18|1377.53|1373.53|1376.89|1372.89|31
1620544060000|2021-05-09 07:07:40|1377.17|1373.17|1377.19|1373.19|1377.33|1373.33|1377.08|1373.08|16
1620544070000|2021-05-09 07:07:50|1377.18|1373.18|1376.87|1372.87|1377.18|1373.18|1376.4|1372.4|33
1620544080000|2021-05-09 07:08:00|1377.01|1373.01|1376.56|1372.56|1377.61|1373.61|1376.56|1372.56|34
1620544090000|2021-05-09 07:08:10|1376.53|1372.53|1376.52|1372.52|1376.63|1372.63|1376.48|1372.48|22
1620544100000|2021-05-09 07:08:20|1376.5|1372.5|1376.19|1372.19|1376.58|1372.58|1376.19|1372.19|28
1620544110000|2021-05-09 07:08:30|1376.22|1372.22|1376.48|1372.48|1376.64|1372.64|1376.03|1372.03|27
1620544120000|2021-05-09 07:08:40|1376.47|1372.47|1375.77|1371.77|1376.47|1372.47|1375.77|1371.77|27
1620544130000|2021-05-09 07:08:50|1375.76|1371.76|1375.35|1371.35|1375.76|1371.76|1375.35|1371.35|23
1620544140000|2021-05-09 07:09:00|1375.34|1371.34|1375.2|1371.2|1375.43|1371.43|1375.2|1371.2|27
1620544150000|2021-05-09 07:09:10|1375.1|1371.1|1375.7|1371.7|1376.07|1372.07|1375.07|1371.07|34
1620544160000|2021-05-09 07:09:20|1375.67|1371.67|1375.22|1371.22|1376.03|1372.03|1375.2|1371.2|34
1620544170000|2021-05-09 07:09:30|1375.19|1371.19|1375.37|1371.37|1375.43|1371.43|1375.19|1371.19|29
1620544180000|2021-05-09 07:09:40|1375.33|1371.33|1375.17|1371.17|1375.53|1371.53|1375.17|1371.17|33
1620544190000|2021-05-09 07:09:50|1374.97|1370.97|1375.7|1371.7|1376.09|1372.09|1374.86|1370.86|37
1620544200000|2021-05-09 07:10:00|1375.65|1371.65|1373.65|1369.65|1375.65|1371.65|1373.65|1369.65|36
1620544210000|2021-05-09 07:10:10|1373.71|1369.71|1373.57|1369.57|1373.97|1369.97|1373.44|1369.44|34
1620544220000|2021-05-09 07:10:20|1373.56|1369.56|1373.01|1369.01|1373.56|1369.56|1372.92|1368.92|35
1620544230000|2021-05-09 07:10:30|1373.02|1369.02|1372.44|1368.44|1373.04|1369.04|1372.38|1368.38|30
1620544240000|2021-05-09 07:10:40|1372.55|1368.55|1372.62|1368.62|1372.62|1368.62|1372.33|1368.33|38
1620544250000|2021-05-09 07:10:50|1372.58|1368.58|1372.29|1368.29|1372.58|1368.58|1372.05|1368.05|36
1620544260000|2021-05-09 07:11:00|1372.39|1368.39|1372.23|1368.23|1372.5|1368.5|1372.12|1368.12|32
1620544270000|2021-05-09 07:11:10|1372.25|1368.25|1372.34|1368.34|1372.4|1368.4|1372.15|1368.15|30
1620544280000|2021-05-09 07:11:20|1372.35|1368.35|1372.53|1368.53|1372.78|1368.78|1372.32|1368.32|30
1620544290000|2021-05-09 07:11:30|1372.5|1368.5|1372.62|1368.62|1372.85|1368.85|1372.5|1368.5|30
1620544300000|2021-05-09 07:11:40|1372.68|1368.68|1372.76|1368.76|1372.77|1368.77|1372.62|1368.62|36
1620544310000|2021-05-09 07:11:50|1372.8|1368.8|1372.82|1368.82|1373.12|1369.12|1372.65|1368.65|34
1620544320000|2021-05-09 07:12:00|1373.15|1369.15|1372.54|1368.54|1373.15|1369.15|1372.44|1368.44|24
1620544330000|2021-05-09 07:12:10|1372.59|1368.59|1372.53|1368.53|1372.65|1368.65|1372.47|1368.47|26
1620544340000|2021-05-09 07:12:20|1372.59|1368.59|1372.29|1368.29|1372.63|1368.63|1372.29|1368.29|29
1620544350000|2021-05-09 07:12:30|1372.28|1368.28|1368.03|1364.03|1372.3|1368.3|1367.72|1363.72|36
1620544360000|2021-05-09 07:12:40|1368.22|1364.22|1367.54|1363.54|1368.33|1364.33|1367.5|1363.5|32
1620544370000|2021-05-09 07:12:50|1367.52|1363.52|1367.14|1363.14|1367.52|1363.52|1367.1|1363.1|33
1620544380000|2021-05-09 07:13:00|1367.13|1363.13|1366.68|1362.68|1367.16|1363.16|1366.68|1362.68|27
1620544390000|2021-05-09 07:13:10|1366.69|1362.69|1366.19|1362.19|1367.05|1363.05|1366.11|1362.11|34
1620544400000|2021-05-09 07:13:20|1366.18|1362.18|1365.9|1361.9|1366.18|1362.18|1365.85|1361.85|27
1620544410000|2021-05-09 07:13:30|1365.79|1361.79|1363.85|1359.85|1365.87|1361.87|1362.72|1358.72|36
1620544420000|2021-05-09 07:13:40|1363.94|1359.94|1363.29|1359.29|1364.23|1360.23|1363.29|1359.29|36
1620544430000|2021-05-09 07:13:50|1363.31|1359.31|1362.72|1358.72|1363.39|1359.39|1362.23|1358.23|28
1620544440000|2021-05-09 07:14:00|1362.64|1358.64|1364.08|1360.08|1364.23|1360.23|1362.61|1358.61|33
1620544450000|2021-05-09 07:14:10|1364.09|1360.09|1364.89|1360.89|1364.89|1360.89|1363.99|1359.99|20
1620544460000|2021-05-09 07:14:20|1364.93|1360.93|1366.89|1362.89|1366.9|1362.9|1364.84|1360.84|31
1620544470000|2021-05-09 07:14:30|1366.9|1362.9|1367.21|1363.21|1367.51|1363.51|1366.9|1362.9|29
1620544480000|2021-05-09 07:14:40|1367.2|1363.2|1367.34|1363.34|1367.62|1363.62|1367.2|1363.2|28
1620544490000|2021-05-09 07:14:50|1367.37|1363.37|1367.07|1363.07|1367.37|1363.37|1367.07|1363.07|20
1620544500000|2021-05-09 07:15:00|1367.05|1363.05|1365.45|1361.45|1367.06|1363.06|1365.32|1361.32|30
1620544510000|2021-05-09 07:15:10|1365.4|1361.4|1365.79|1361.79|1365.9|1361.9|1365.17|1361.17|34
1620544520000|2021-05-09 07:15:20|1365.8|1361.8|1365.43|1361.43|1365.88|1361.88|1365.11|1361.11|29
1620544530000|2021-05-09 07:15:30|1365.42|1361.42|1365.42|1361.42|1365.65|1361.65|1365.34|1361.34|31
1620544540000|2021-05-09 07:15:40|1365.3|1361.3|1365.39|1361.39|1365.43|1361.43|1364.85|1360.85|31
1620544550000|2021-05-09 07:15:50|1365.38|1361.38|1364.97|1360.97|1365.43|1361.43|1364.96|1360.96|30
1620544560000|2021-05-09 07:16:00|1364.98|1360.98|1365.14|1361.14|1365.16|1361.16|1364.84|1360.84|29
1620544570000|2021-05-09 07:16:10|1365.12|1361.12|1364.12|1360.12|1365.12|1361.12|1364.12|1360.12|34
1620544580000|2021-05-09 07:16:20|1364.1|1360.1|1365.07|1361.07|1365.27|1361.27|1363.96|1359.96|31
1620544590000|2021-05-09 07:16:30|1365.22|1361.22|1365.95|1361.95|1366|1362|1364.98|1360.98|29
1620544600000|2021-05-09 07:16:40|1366.01|1362.01|1365.94|1361.94|1366.32|1362.32|1365.79|1361.79|33
1620544610000|2021-05-09 07:16:50|1365.95|1361.95|1366.59|1362.59|1366.59|1362.59|1365.95|1361.95|18
1620544620000|2021-05-09 07:17:00|1366.58|1362.58|1366.71|1362.71|1366.71|1362.71|1365.96|1361.96|31
1620544630000|2021-05-09 07:17:10|1366.87|1362.87|1366.33|1362.33|1367.26|1363.26|1366.32|1362.32|31
1620544640000|2021-05-09 07:17:20|1366.25|1362.25|1366.24|1362.24|1366.49|1362.49|1366.01|1362.01|35
1620544650000|2021-05-09 07:17:30|1366.23|1362.23|1365.94|1361.94|1366.49|1362.49|1365.92|1361.92|35
1620544660000|2021-05-09 07:17:40|1365.96|1361.96|1366.32|1362.32|1366.35|1362.35|1365.79|1361.79|29
1620544670000|2021-05-09 07:17:50|1366.15|1362.15|1366.24|1362.24|1366.63|1362.63|1366.12|1362.12|26
1620544680000|2021-05-09 07:18:00|1366.23|1362.23|1365.89|1361.89|1366.26|1362.26|1365.89|1361.89|20
1620544690000|2021-05-09 07:18:10|1365.87|1361.87|1365.82|1361.82|1366.13|1362.13|1365.72|1361.72|31
1620544700000|2021-05-09 07:18:20|1365.84|1361.84|1365.87|1361.87|1365.9|1361.9|1365.62|1361.62|19
1620544710000|2021-05-09 07:18:30|1365.88|1361.88|1365.66|1361.66|1365.88|1361.88|1365.58|1361.58|27
1620544720000|2021-05-09 07:18:40|1365.68|1361.68|1365.81|1361.81|1365.96|1361.96|1365.68|1361.68|21
1620544730000|2021-05-09 07:18:50|1365.8|1361.8|1365.72|1361.72|1365.8|1361.8|1365.47|1361.47|27
1620544740000|2021-05-09 07:19:00|1365.77|1361.77|1366.35|1362.35|1366.51|1362.51|1365.77|1361.77|28
1620544750000|2021-05-09 07:19:10|1366.33|1362.33|1365.45|1361.45|1366.47|1362.47|1365.28|1361.28|33
1620544760000|2021-05-09 07:19:20|1365.43|1361.43|1365.21|1361.21|1365.44|1361.44|1365.17|1361.17|31
1620544770000|2021-05-09 07:19:30|1365.16|1361.16|1365.08|1361.08|1365.18|1361.18|1365.01|1361.01|27
1620544780000|2021-05-09 07:19:40|1365.07|1361.07|1364.12|1360.12|1365.1|1361.1|1364.06|1360.06|33
1620544790000|2021-05-09 07:19:50|1364.07|1360.07|1363.89|1359.89|1364.12|1360.12|1363.81|1359.81|36
1620544800000|2021-05-09 07:20:00|1363.87|1359.87|1363.83|1359.83|1363.93|1359.93|1363.75|1359.75|36
1620544810000|2021-05-09 07:20:10|1363.82|1359.82|1363.86|1359.86|1364.16|1360.16|1363.76|1359.76|35
1620544820000|2021-05-09 07:20:20|1363.85|1359.85|1363.85|1359.85|1363.86|1359.86|1363.43|1359.43|32
1620544830000|2021-05-09 07:20:30|1363.83|1359.83|1363.79|1359.79|1363.99|1359.99|1363.79|1359.79|27
1620544840000|2021-05-09 07:20:40|1363.78|1359.78|1363.72|1359.72|1363.81|1359.81|1363.69|1359.69|33
1620544850000|2021-05-09 07:20:50|1363.77|1359.77|1364.32|1360.32|1364.32|1360.32|1363.74|1359.74|32
1620544860000|2021-05-09 07:21:00|1364.3|1360.3|1363.79|1359.79|1364.39|1360.39|1363.79|1359.79|34
1620544870000|2021-05-09 07:21:10|1363.85|1359.85|1363.79|1359.79|1363.86|1359.86|1363.73|1359.73|30
1620544880000|2021-05-09 07:21:20|1363.77|1359.77|1363.77|1359.77|1363.85|1359.85|1363.75|1359.75|36
1620544890000|2021-05-09 07:21:30|1363.67|1359.67|1363.29|1359.29|1363.67|1359.67|1363.29|1359.29|23
1620544900000|2021-05-09 07:21:40|1363.36|1359.36|1362.93|1358.93|1363.36|1359.36|1362.72|1358.72|28
1620544910000|2021-05-09 07:21:50|1362.96|1358.96|1363.22|1359.22|1363.22|1359.22|1362.51|1358.51|33
1620544920000|2021-05-09 07:22:00|1363.23|1359.23|1363.04|1359.04|1363.27|1359.27|1362.97|1358.97|23
1620544930000|2021-05-09 07:22:10|1363.02|1359.02|1362.47|1358.47|1363.12|1359.12|1362.43|1358.43|30
1620544940000|2021-05-09 07:22:20|1362.49|1358.49|1362.3|1358.3|1362.49|1358.49|1362.3|1358.3|26
1620544950000|2021-05-09 07:22:30|1362.26|1358.26|1362.16|1358.16|1362.27|1358.27|1362.06|1358.06|32
1620544960000|2021-05-09 07:22:40|1362.23|1358.23|1361.73|1357.73|1362.23|1358.23|1361.73|1357.73|33
1620544970000|2021-05-09 07:22:50|1361.72|1357.72|1361.17|1357.17|1361.76|1357.76|1360.96|1356.96|38
1620544980000|2021-05-09 07:23:00|1361.18|1357.18|1360.76|1356.76|1361.2|1357.2|1360.36|1356.36|31
1620544990000|2021-05-09 07:23:10|1360.77|1356.77|1360.71|1356.71|1360.79|1356.79|1360.63|1356.63|29
1620545000000|2021-05-09 07:23:20|1360.67|1356.67|1360.17|1356.17|1360.77|1356.77|1360.17|1356.17|36
1620545010000|2021-05-09 07:23:30|1360.23|1356.23|1360.27|1356.27|1360.33|1356.33|1360.16|1356.16|33
1620545020000|2021-05-09 07:23:40|1360.25|1356.25|1360.16|1356.16|1360.26|1356.26|1360.11|1356.11|18
1620545030000|2021-05-09 07:23:50|1360.22|1356.22|1361.11|1357.11|1361.53|1357.53|1360|1356|38
1620545040000|2021-05-09 07:24:00|1361.15|1357.15|1361.73|1357.73|1361.75|1357.75|1360.98|1356.98|33
1620545050000|2021-05-09 07:24:10|1361.75|1357.75|1362.02|1358.02|1362.23|1358.23|1361.62|1357.62|33
1620545060000|2021-05-09 07:24:20|1361.99|1357.99|1362.07|1358.07|1362.23|1358.23|1361.85|1357.85|29
1620545070000|2021-05-09 07:24:30|1362.04|1358.04|1362.78|1358.78|1362.79|1358.79|1361.73|1357.73|28
1620545080000|2021-05-09 07:24:40|1362.77|1358.77|1362.88|1358.88|1362.88|1358.88|1362.72|1358.72|23
1620545090000|2021-05-09 07:24:50|1362.83|1358.83|1362.76|1358.76|1362.83|1358.83|1362.56|1358.56|25
1620545100000|2021-05-09 07:25:00|1362.77|1358.77|1362.38|1358.38|1362.78|1358.78|1362.25|1358.25|35
1620545110000|2021-05-09 07:25:10|1362.4|1358.4|1362.74|1358.74|1362.74|1358.74|1362.38|1358.38|33
1620545120000|2021-05-09 07:25:20|1362.65|1358.65|1362.02|1358.02|1362.74|1358.74|1362|1358|33
1620545130000|2021-05-09 07:25:30|1361.94|1357.94|1361.82|1357.82|1362|1358|1361.55|1357.55|35
1620545140000|2021-05-09 07:25:40|1361.86|1357.86|1362.59|1358.59|1362.61|1358.61|1361.86|1357.86|30
1620545150000|2021-05-09 07:25:50|1362.57|1358.57|1362.66|1358.66|1362.66|1358.66|1362.54|1358.54|28
1620545160000|2021-05-09 07:26:00|1362.61|1358.61|1362.62|1358.62|1362.63|1358.63|1362.46|1358.46|21
1620545170000|2021-05-09 07:26:10|1362.61|1358.61|1363.6|1359.6|1363.88|1359.88|1362.61|1358.61|28
1620545180000|2021-05-09 07:26:20|1363.55|1359.55|1363.93|1359.93|1364.52|1360.52|1363.55|1359.55|21
1620545190000|2021-05-09 07:26:30|1363.94|1359.94|1364.5|1360.5|1364.75|1360.75|1363.82|1359.82|27
1620545200000|2021-05-09 07:26:40|1364.59|1360.59|1364.59|1360.59|1364.71|1360.71|1364.54|1360.54|21
1620545210000|2021-05-09 07:26:50|1364.53|1360.53|1363.93|1359.93|1364.54|1360.54|1363.93|1359.93|26
1620545220000|2021-05-09 07:27:00|1363.95|1359.95|1364.7|1360.7|1364.7|1360.7|1363.85|1359.85|32
1620545230000|2021-05-09 07:27:10|1364.68|1360.68|1365.02|1361.02|1365.06|1361.06|1364.24|1360.24|36
1620545240000|2021-05-09 07:27:20|1365|1361|1364.59|1360.59|1365.1|1361.1|1364.43|1360.43|36
1620545250000|2021-05-09 07:27:30|1364.55|1360.55|1363.96|1359.96|1364.7|1360.7|1363.96|1359.96|36
1620545260000|2021-05-09 07:27:40|1363.8|1359.8|1363.61|1359.61|1363.88|1359.88|1363.4|1359.4|32
1620545270000|2021-05-09 07:27:50|1363.59|1359.59|1362.72|1358.72|1363.69|1359.69|1362.7|1358.7|33
1620545280000|2021-05-09 07:28:00|1362.75|1358.75|1362.44|1358.44|1362.8|1358.8|1362.44|1358.44|26
1620545290000|2021-05-09 07:28:10|1362.43|1358.43|1362.16|1358.16|1362.57|1358.57|1362.02|1358.02|32
1620545300000|2021-05-09 07:28:20|1362.21|1358.21|1360.64|1356.64|1362.21|1358.21|1360.61|1356.61|35
1620545310000|2021-05-09 07:28:30|1360.76|1356.76|1360.57|1356.57|1361.32|1357.32|1360.57|1356.57|35
1620545320000|2021-05-09 07:28:40|1360.47|1356.47|1360.62|1356.62|1360.99|1356.99|1360.29|1356.29|37
1620545330000|2021-05-09 07:28:50|1360.35|1356.35|1360.27|1356.27|1360.54|1356.54|1360.27|1356.27|18
1620545340000|2021-05-09 07:29:00|1360.36|1356.36|1360.22|1356.22|1360.45|1356.45|1360.21|1356.21|21
1620545350000|2021-05-09 07:29:10|1360.21|1356.21|1360.79|1356.79|1360.87|1356.87|1360.08|1356.08|26
1620545360000|2021-05-09 07:29:20|1360.78|1356.78|1360.96|1356.96|1360.96|1356.96|1360.72|1356.72|19
1620545370000|2021-05-09 07:29:30|1360.97|1356.97|1361.4|1357.4|1361.44|1357.44|1360.97|1356.97|22
1620545380000|2021-05-09 07:29:40|1361.41|1357.41|1361.36|1357.36|1361.42|1357.42|1361.1|1357.1|19
1620545390000|2021-05-09 07:29:50|1361.14|1357.14|1361.79|1357.79|1361.87|1357.87|1360.93|1356.93|24
1620545400000|2021-05-09 07:30:00|1361.8|1357.8|1361.54|1357.54|1362.04|1358.04|1361.51|1357.51|30
1620545410000|2021-05-09 07:30:10|1361.64|1357.64|1361.57|1357.57|1361.72|1357.72|1361.5|1357.5|28
1620545420000|2021-05-09 07:30:20|1361.6|1357.6|1361.48|1357.48|1361.69|1357.69|1361.45|1357.45|26
1620545430000|2021-05-09 07:30:30|1361.42|1357.42|1360.32|1356.32|1361.48|1357.48|1360.32|1356.32|33
1620545440000|2021-05-09 07:30:40|1360.3|1356.3|1360.88|1356.88|1361.01|1357.01|1360.3|1356.3|29
1620545450000|2021-05-09 07:30:50|1360.94|1356.94|1360.7|1356.7|1360.99|1356.99|1360.6|1356.6|24
1620545460000|2021-05-09 07:31:00|1360.66|1356.66|1360.23|1356.23|1360.75|1356.75|1360.23|1356.23|30
1620545470000|2021-05-09 07:31:10|1360.28|1356.28|1360.26|1356.26|1360.52|1356.52|1360.07|1356.07|34
1620545480000|2021-05-09 07:31:20|1360.41|1356.41|1358.84|1354.84|1360.41|1356.41|1358.84|1354.84|27
1620545490000|2021-05-09 07:31:30|1358.91|1354.91|1358.42|1354.42|1358.91|1354.91|1358.4|1354.4|34
1620545500000|2021-05-09 07:31:40|1358.49|1354.49|1358.37|1354.37|1358.75|1354.75|1358.32|1354.32|29
1620545510000|2021-05-09 07:31:50|1358.34|1354.34|1358.32|1354.32|1358.36|1354.36|1358.28|1354.28|28
1620545520000|2021-05-09 07:32:00|1358.29|1354.29|1357.71|1353.71|1358.29|1354.29|1357.7|1353.7|34
1620545530000|2021-05-09 07:32:10|1357.52|1353.52|1357.23|1353.23|1357.52|1353.52|1357.13|1353.13|29
1620545540000|2021-05-09 07:32:20|1356.82|1352.82|1357.45|1353.45|1357.6|1353.6|1356.71|1352.71|31
1620545550000|2021-05-09 07:32:30|1357.46|1353.46|1357.83|1353.83|1357.98|1353.98|1357.44|1353.44|34
1620545560000|2021-05-09 07:32:40|1357.77|1353.77|1357.92|1353.92|1357.95|1353.95|1357.42|1353.42|37
1620545570000|2021-05-09 07:32:50|1357.99|1353.99|1358.26|1354.26|1358.55|1354.55|1357.91|1353.91|32
1620545580000|2021-05-09 07:33:00|1358.3|1354.3|1357.32|1353.32|1358.46|1354.46|1357.26|1353.26|34
1620545590000|2021-05-09 07:33:10|1357.31|1353.31|1356.38|1352.38|1357.31|1353.31|1356.38|1352.38|35
1620545600000|2021-05-09 07:33:20|1356.2|1352.2|1355.64|1351.64|1356.42|1352.42|1355.6|1351.6|36
1620545610000|2021-05-09 07:33:30|1355.68|1351.68|1356.17|1352.17|1356.48|1352.48|1355.63|1351.63|37
1620545620000|2021-05-09 07:33:40|1356.14|1352.14|1355.96|1351.96|1356.41|1352.41|1355.96|1351.96|35
1620545630000|2021-05-09 07:33:50|1355.97|1351.97|1356.88|1352.88|1356.99|1352.99|1355.82|1351.82|38
1620545640000|2021-05-09 07:34:00|1356.82|1352.82|1357.44|1353.44|1357.44|1353.44|1356.16|1352.16|35
1620545650000|2021-05-09 07:34:10|1357.48|1353.48|1358.82|1354.82|1359.09|1355.09|1357.25|1353.25|24
1620545660000|2021-05-09 07:34:20|1358.83|1354.83|1358.88|1354.88|1359.08|1355.08|1358.38|1354.38|36
1620545670000|2021-05-09 07:34:30|1358.87|1354.87|1358.3|1354.3|1358.88|1354.88|1358.3|1354.3|27
1620545680000|2021-05-09 07:34:40|1358.28|1354.28|1358.73|1354.73|1358.79|1354.79|1358.24|1354.24|39
1620545690000|2021-05-09 07:34:50|1358.74|1354.74|1358.27|1354.27|1358.75|1354.75|1357.91|1353.91|31
1620545700000|2021-05-09 07:35:00|1357.96|1353.96|1358.18|1354.18|1358.27|1354.27|1357.96|1353.96|24
1620545710000|2021-05-09 07:35:10|1358.19|1354.19|1358.04|1354.04|1358.21|1354.21|1358|1354|30
1620545720000|2021-05-09 07:35:20|1358.03|1354.03|1358.6|1354.6|1358.62|1354.62|1358.03|1354.03|34
1620545730000|2021-05-09 07:35:30|1358.63|1354.63|1359.07|1355.07|1359.19|1355.19|1358.62|1354.62|26
1620545740000|2021-05-09 07:35:40|1359.11|1355.11|1359.42|1355.42|1359.42|1355.42|1358.72|1354.72|22
1620545750000|2021-05-09 07:35:50|1359.54|1355.54|1360.08|1356.08|1360.64|1356.64|1359.42|1355.42|22
1620545760000|2021-05-09 07:36:00|1360.09|1356.09|1360.08|1356.08|1360.23|1356.23|1360.02|1356.02|25
1620545770000|2021-05-09 07:36:10|1360.07|1356.07|1360.11|1356.11|1360.22|1356.22|1360.05|1356.05|19
1620545780000|2021-05-09 07:36:20|1360.13|1356.13|1360.62|1356.62|1360.66|1356.66|1360.06|1356.06|26
1620545790000|2021-05-09 07:36:30|1361|1357|1360.5|1356.5|1361|1357|1360.35|1356.35|27
1620545800000|2021-05-09 07:36:40|1360.61|1356.61|1360.49|1356.49|1360.66|1356.66|1360.43|1356.43|26
1620545810000|2021-05-09 07:36:50|1360.48|1356.48|1360.29|1356.29|1360.53|1356.53|1360.12|1356.12|32
1620545820000|2021-05-09 07:37:00|1360.28|1356.28|1360.93|1356.93|1361.18|1357.18|1360.28|1356.28|30
1620545830000|2021-05-09 07:37:10|1360.92|1356.92|1360.86|1356.86|1361.12|1357.12|1360.81|1356.81|20
1620545840000|2021-05-09 07:37:20|1360.91|1356.91|1360.88|1356.88|1361.07|1357.07|1360.86|1356.86|24
1620545850000|2021-05-09 07:37:30|1360.87|1356.87|1360.84|1356.84|1360.96|1356.96|1360.64|1356.64|30
1620545860000|2021-05-09 07:37:40|1360.81|1356.81|1360.91|1356.91|1360.91|1356.91|1360.71|1356.71|26
1620545870000|2021-05-09 07:37:50|1360.87|1356.87|1360.93|1356.93|1360.97|1356.97|1360.84|1356.84|33
1620545880000|2021-05-09 07:38:00|1361.08|1357.08|1361.01|1357.01|1361.08|1357.08|1360.88|1356.88|33
1620545890000|2021-05-09 07:38:10|1360.99|1356.99|1360.68|1356.68|1361.09|1357.09|1360.63|1356.63|20
1620545900000|2021-05-09 07:38:20|1360.67|1356.67|1360.58|1356.58|1360.83|1356.83|1360.58|1356.58|26
1620545910000|2021-05-09 07:38:30|1360.65|1356.65|1360.58|1356.58|1360.68|1356.68|1360.57|1356.57|17
1620545920000|2021-05-09 07:38:40|1360.48|1356.48|1360.54|1356.54|1360.76|1356.76|1360.47|1356.47|26
1620545930000|2021-05-09 07:38:50|1360.53|1356.53|1360.31|1356.31|1360.57|1356.57|1360.28|1356.28|29
1620545940000|2021-05-09 07:39:00|1360.32|1356.32|1360.3|1356.3|1360.36|1356.36|1360.25|1356.25|20
1620545950000|2021-05-09 07:39:10|1360.28|1356.28|1360.28|1356.28|1360.4|1356.4|1360.28|1356.28|23
1620545960000|2021-05-09 07:39:20|1360.3|1356.3|1360.1|1356.1|1360.44|1356.44|1360.1|1356.1|22
1620545970000|2021-05-09 07:39:30|1360.15|1356.15|1359.55|1355.55|1360.17|1356.17|1359.5|1355.5|25
1620545980000|2021-05-09 07:39:40|1359.54|1355.54|1359.37|1355.37|1359.55|1355.55|1359.34|1355.34|30
1620545990000|2021-05-09 07:39:50|1359.39|1355.39|1359.75|1355.75|1360.18|1356.18|1359.33|1355.33|35
1620546000000|2021-05-09 07:40:00|1359.74|1355.74|1359.23|1355.23|1359.74|1355.74|1359.23|1355.23|38
1620546010000|2021-05-09 07:40:10|1359.24|1355.24|1359.05|1355.05|1359.31|1355.31|1359.05|1355.05|32
1620546020000|2021-05-09 07:40:20|1359.07|1355.07|1359.16|1355.16|1359.32|1355.32|1359.07|1355.07|26
1620546030000|2021-05-09 07:40:30|1359.14|1355.14|1359.37|1355.37|1359.41|1355.41|1358.88|1354.88|32
1620546040000|2021-05-09 07:40:40|1359.34|1355.34|1359.02|1355.02|1359.34|1355.34|1358.85|1354.85|33
1620546050000|2021-05-09 07:40:50|1359.03|1355.03|1358.97|1354.97|1359.03|1355.03|1358.93|1354.93|28
1620546060000|2021-05-09 07:41:00|1358.96|1354.96|1359.07|1355.07|1359.35|1355.35|1358.91|1354.91|24
1620546070000|2021-05-09 07:41:10|1359.05|1355.05|1359.57|1355.57|1359.57|1355.57|1359.05|1355.05|23
1620546080000|2021-05-09 07:41:20|1359.58|1355.58|1359.12|1355.12|1359.9|1355.9|1359.11|1355.11|25
1620546090000|2021-05-09 07:41:30|1359.06|1355.06|1359.02|1355.02|1359.17|1355.17|1358.94|1354.94|27
1620546100000|2021-05-09 07:41:40|1359.08|1355.08|1359.06|1355.06|1359.08|1355.08|1358.98|1354.98|26
1620546110000|2021-05-09 07:41:50|1359.04|1355.04|1358.76|1354.76|1359.08|1355.08|1358.76|1354.76|31
1620546120000|2021-05-09 07:42:00|1358.77|1354.77|1359.01|1355.01|1359.32|1355.32|1358.76|1354.76|31
1620546130000|2021-05-09 07:42:10|1359|1355|1358.63|1354.63|1359.5|1355.5|1358.63|1354.63|29
1620546140000|2021-05-09 07:42:20|1358.7|1354.7|1358.81|1354.81|1358.89|1354.89|1358.66|1354.66|34
1620546150000|2021-05-09 07:42:30|1358.8|1354.8|1359.38|1355.38|1359.39|1355.39|1358.78|1354.78|31
1620546160000|2021-05-09 07:42:40|1359.37|1355.37|1359.28|1355.28|1359.37|1355.37|1359.24|1355.24|33
1620546170000|2021-05-09 07:42:50|1359.26|1355.26|1358.76|1354.76|1359.38|1355.38|1358.76|1354.76|35
1620546180000|2021-05-09 07:43:00|1358.74|1354.74|1358.8|1354.8|1358.99|1354.99|1358.74|1354.74|29
1620546190000|2021-05-09 07:43:10|1358.81|1354.81|1358.41|1354.41|1358.81|1354.81|1358.38|1354.38|23
1620546200000|2021-05-09 07:43:20|1358.45|1354.45|1358.39|1354.39|1358.77|1354.77|1358.3|1354.3|28
1620546210000|2021-05-09 07:43:30|1358.4|1354.4|1358.61|1354.61|1358.63|1354.63|1358.4|1354.4|31
1620546220000|2021-05-09 07:43:40|1358.6|1354.6|1358.63|1354.63|1358.7|1354.7|1358.6|1354.6|26
1620546230000|2021-05-09 07:43:50|1358.62|1354.62|1358.51|1354.51|1358.68|1354.68|1358.43|1354.43|30
1620546240000|2021-05-09 07:44:00|1358.55|1354.55|1359.11|1355.11|1359.11|1355.11|1358.53|1354.53|23
1620546250000|2021-05-09 07:44:10|1359.1|1355.1|1359.15|1355.15|1359.34|1355.34|1359.09|1355.09|21
1620546260000|2021-05-09 07:44:20|1359.25|1355.25|1359.2|1355.2|1359.28|1355.28|1359.11|1355.11|28
1620546270000|2021-05-09 07:44:30|1359.21|1355.21|1359.86|1355.86|1360.06|1356.06|1359.21|1355.21|29
1620546280000|2021-05-09 07:44:40|1359.84|1355.84|1359.74|1355.74|1359.87|1355.87|1359.48|1355.48|30
1620546290000|2021-05-09 07:44:50|1359.8|1355.8|1358.95|1354.95|1359.8|1355.8|1358.85|1354.85|33
1620546300000|2021-05-09 07:45:00|1359.02|1355.02|1357.46|1353.46|1359.03|1355.03|1357.43|1353.43|36
1620546310000|2021-05-09 07:45:10|1357.45|1353.45|1357.2|1353.2|1357.45|1353.45|1357.2|1353.2|32
1620546320000|2021-05-09 07:45:20|1357.18|1353.18|1355.63|1351.63|1357.18|1353.18|1355.63|1351.63|35
1620546330000|2021-05-09 07:45:30|1355.61|1351.61|1355|1351|1355.81|1351.81|1354.69|1350.69|34
1620546340000|2021-05-09 07:45:40|1355.1|1351.1|1354.78|1350.78|1355.45|1351.45|1354.74|1350.74|36
1620546350000|2021-05-09 07:45:50|1354.76|1350.76|1353.42|1349.42|1354.78|1350.78|1353.42|1349.42|33
1620546360000|2021-05-09 07:46:00|1353.59|1349.59|1354.55|1350.55|1354.6|1350.6|1353.59|1349.59|30
1620546370000|2021-05-09 07:46:10|1354.54|1350.54|1354.49|1350.49|1354.74|1350.74|1354.39|1350.39|29
1620546380000|2021-05-09 07:46:20|1354.5|1350.5|1354.91|1350.91|1354.92|1350.92|1354.45|1350.45|32
1620546390000|2021-05-09 07:46:30|1354.86|1350.86|1356.16|1352.16|1356.16|1352.16|1354.86|1350.86|32
1620546400000|2021-05-09 07:46:40|1356.12|1352.12|1357.27|1353.27|1357.27|1353.27|1356.12|1352.12|29
1620546410000|2021-05-09 07:46:50|1357.21|1353.21|1357.6|1353.6|1357.76|1353.76|1357.21|1353.21|27
1620546420000|2021-05-09 07:47:00|1357.59|1353.59|1358.24|1354.24|1358.4|1354.4|1357.41|1353.41|30
1620546430000|2021-05-09 07:47:10|1358.32|1354.32|1358.84|1354.84|1359.31|1355.31|1358.31|1354.31|30
1620546440000|2021-05-09 07:47:20|1358.86|1354.86|1361.78|1357.78|1361.96|1357.96|1358.85|1354.85|31
1620546450000|2021-05-09 07:47:30|1361.85|1357.85|1363.42|1359.42|1363.6|1359.6|1361.55|1357.55|37
1620546460000|2021-05-09 07:47:40|1363.38|1359.38|1364.23|1360.23|1364.23|1360.23|1363.24|1359.24|33
1620546470000|2021-05-09 07:47:50|1364.22|1360.22|1364.63|1360.63|1364.68|1360.68|1363.63|1359.63|34
1620546480000|2021-05-09 07:48:00|1364.52|1360.52|1365.95|1361.95|1366.09|1362.09|1364.38|1360.38|32
1620546490000|2021-05-09 07:48:10|1365.92|1361.92|1366.49|1362.49|1366.63|1362.63|1365.86|1361.86|26
1620546500000|2021-05-09 07:48:20|1366.51|1362.51|1366.26|1362.26|1366.56|1362.56|1366.24|1362.24|32
1620546510000|2021-05-09 07:48:30|1366.24|1362.24|1365.8|1361.8|1366.38|1362.38|1365.8|1361.8|36
1620546520000|2021-05-09 07:48:40|1365.87|1361.87|1364.64|1360.64|1365.87|1361.87|1364.64|1360.64|32
1620546530000|2021-05-09 07:48:50|1364.55|1360.55|1365.41|1361.41|1365.43|1361.43|1364.46|1360.46|35
1620546540000|2021-05-09 07:49:00|1365.4|1361.4|1365.01|1361.01|1365.49|1361.49|1364.49|1360.49|36
1620546550000|2021-05-09 07:49:10|1365|1361|1364.59|1360.59|1365.27|1361.27|1364.59|1360.59|34
1620546560000|2021-05-09 07:49:20|1364.65|1360.65|1365.15|1361.15|1365.3|1361.3|1364.53|1360.53|30
1620546570000|2021-05-09 07:49:30|1365.26|1361.26|1364.93|1360.93|1365.26|1361.26|1364.88|1360.88|29
1620546580000|2021-05-09 07:49:40|1364.92|1360.92|1364.73|1360.73|1365.06|1361.06|1364.64|1360.64|29
1620546590000|2021-05-09 07:49:50|1364.72|1360.72|1365.59|1361.59|1365.59|1361.59|1364.65|1360.65|35
1620546600000|2021-05-09 07:50:00|1365.28|1361.28|1365.38|1361.38|1365.65|1361.65|1365.17|1361.17|27
1620546610000|2021-05-09 07:50:10|1365.19|1361.19|1364.46|1360.46|1365.28|1361.28|1364.46|1360.46|35
1620546620000|2021-05-09 07:50:20|1364.49|1360.49|1363.82|1359.82|1364.58|1360.58|1363.67|1359.67|31
1620546630000|2021-05-09 07:50:30|1363.78|1359.78|1363.67|1359.67|1363.95|1359.95|1363.67|1359.67|29
1620546640000|2021-05-09 07:50:40|1363.68|1359.68|1362.2|1358.2|1363.8|1359.8|1362.13|1358.13|30
1620546650000|2021-05-09 07:50:50|1362.24|1358.24|1362.24|1358.24|1362.26|1358.26|1361.92|1357.92|30
1620546660000|2021-05-09 07:51:00|1362.26|1358.26|1363.27|1359.27|1363.27|1359.27|1362.01|1358.01|32
1620546670000|2021-05-09 07:51:10|1363.33|1359.33|1364.32|1360.32|1364.36|1360.36|1363.33|1359.33|33
1620546680000|2021-05-09 07:51:20|1364.37|1360.37|1364.14|1360.14|1364.42|1360.42|1363.96|1359.96|25
1620546690000|2021-05-09 07:51:30|1364.13|1360.13|1363.88|1359.88|1364.26|1360.26|1363.82|1359.82|30
1620546700000|2021-05-09 07:51:40|1363.89|1359.89|1363.56|1359.56|1363.89|1359.89|1363.56|1359.56|25
1620546710000|2021-05-09 07:51:50|1363.55|1359.55|1363.62|1359.62|1363.68|1359.68|1363.55|1359.55|22
1620546720000|2021-05-09 07:52:00|1363.7|1359.7|1362.48|1358.48|1363.7|1359.7|1362.48|1358.48|30
1620546730000|2021-05-09 07:52:10|1362.45|1358.45|1361.68|1357.68|1362.7|1358.7|1361.68|1357.68|27
1620546740000|2021-05-09 07:52:20|1361.84|1357.84|1361.19|1357.19|1361.91|1357.91|1361.13|1357.13|36
1620546750000|2021-05-09 07:52:30|1361.23|1357.23|1361.38|1357.38|1361.39|1357.39|1361.05|1357.05|32
1620546760000|2021-05-09 07:52:40|1361.35|1357.35|1361.22|1357.22|1361.37|1357.37|1361.16|1357.16|31
1620546770000|2021-05-09 07:52:50|1361.23|1357.23|1361.76|1357.76|1361.76|1357.76|1361.22|1357.22|24
1620546780000|2021-05-09 07:53:00|1361.33|1357.33|1358.2|1354.2|1361.33|1357.33|1358.09|1354.09|37
1620546790000|2021-05-09 07:53:10|1358.16|1354.16|1357.96|1353.96|1358.17|1354.17|1357.93|1353.93|22
1620546800000|2021-05-09 07:53:20|1357.93|1353.93|1357.21|1353.21|1357.93|1353.93|1357.21|1353.21|35
1620546810000|2021-05-09 07:53:30|1357.23|1353.23|1356.77|1352.77|1357.27|1353.27|1356.77|1352.77|24
1620546820000|2021-05-09 07:53:40|1356.63|1352.63|1355.77|1351.77|1356.67|1352.67|1355.77|1351.77|26
1620546830000|2021-05-09 07:53:50|1355.86|1351.86|1356.03|1352.03|1356.13|1352.13|1355.86|1351.86|24
1620546840000|2021-05-09 07:54:00|1356.06|1352.06|1357.04|1353.04|1357.04|1353.04|1356.06|1352.06|32
1620546850000|2021-05-09 07:54:10|1357.06|1353.06|1356.59|1352.59|1357.13|1353.13|1356.59|1352.59|33
1620546860000|2021-05-09 07:54:20|1356.62|1352.62|1356.77|1352.77|1356.77|1352.77|1356.57|1352.57|29
1620546870000|2021-05-09 07:54:30|1356.86|1352.86|1357.26|1353.26|1357.32|1353.32|1356.86|1352.86|24
1620546880000|2021-05-09 07:54:40|1357.27|1353.27|1357.41|1353.41|1357.41|1353.41|1357.04|1353.04|29
1620546890000|2021-05-09 07:54:50|1357.44|1353.44|1357.48|1353.48|1357.48|1353.48|1357.21|1353.21|29
1620546900000|2021-05-09 07:55:00|1357.46|1353.46|1356.49|1352.49|1357.47|1353.47|1356.49|1352.49|26
1620546910000|2021-05-09 07:55:10|1356.48|1352.48|1355.29|1351.29|1356.59|1352.59|1355.07|1351.07|26
1620546920000|2021-05-09 07:55:20|1355.3|1351.3|1354.51|1350.51|1355.46|1351.46|1354.51|1350.51|33
1620546930000|2021-05-09 07:55:30|1354.63|1350.63|1353.93|1349.93|1354.75|1350.75|1353.93|1349.93|29
1620546940000|2021-05-09 07:55:40|1353.92|1349.92|1354.25|1350.25|1354.28|1350.28|1353.84|1349.84|32
1620546950000|2021-05-09 07:55:50|1354.29|1350.29|1354.69|1350.69|1355.25|1351.25|1354.29|1350.29|33
1620546960000|2021-05-09 07:56:00|1354.71|1350.71|1354.71|1350.71|1354.71|1350.71|1354.61|1350.61|20
1620546970000|2021-05-09 07:56:10|1354.78|1350.78|1354.82|1350.82|1354.82|1350.82|1354.67|1350.67|26
1620546980000|2021-05-09 07:56:20|1354.8|1350.8|1355.34|1351.34|1355.34|1351.34|1354.76|1350.76|36
1620546990000|2021-05-09 07:56:30|1355.35|1351.35|1356.06|1352.06|1357.02|1353.02|1355.21|1351.21|35
1620547000000|2021-05-09 07:56:40|1356.04|1352.04|1355.26|1351.26|1356.11|1352.11|1355.12|1351.12|30
1620547010000|2021-05-09 07:56:50|1355.08|1351.08|1354.85|1350.85|1355.59|1351.59|1354.81|1350.81|27
1620547020000|2021-05-09 07:57:00|1354.79|1350.79|1355.67|1351.67|1355.68|1351.68|1354.74|1350.74|30
1620547030000|2021-05-09 07:57:10|1355.64|1351.64|1355.65|1351.65|1355.86|1351.86|1355.51|1351.51|30
1620547040000|2021-05-09 07:57:20|1355.64|1351.64|1356.08|1352.08|1356.12|1352.12|1355.63|1351.63|26
1620547050000|2021-05-09 07:57:30|1356.07|1352.07|1355.96|1351.96|1356.1|1352.1|1355.89|1351.89|31
1620547060000|2021-05-09 07:57:40|1355.99|1351.99|1356.28|1352.28|1356.28|1352.28|1355.99|1351.99|28
1620547070000|2021-05-09 07:57:50|1356.29|1352.29|1357.62|1353.62|1357.7|1353.7|1356.27|1352.27|28
1620547080000|2021-05-09 07:58:00|1357.64|1353.64|1357.14|1353.14|1357.69|1353.69|1357.02|1353.02|29
1620547090000|2021-05-09 07:58:10|1356.99|1352.99|1357.34|1353.34|1357.66|1353.66|1356.88|1352.88|34
1620547100000|2021-05-09 07:58:20|1357.32|1353.32|1357.31|1353.31|1357.68|1353.68|1357.23|1353.23|22
1620547110000|2021-05-09 07:58:30|1357.37|1353.37|1357.23|1353.23|1357.37|1353.37|1357.21|1353.21|18
1620547120000|2021-05-09 07:58:40|1357.24|1353.24|1359.13|1355.13|1359.8|1355.8|1357.24|1353.24|37
1620547130000|2021-05-09 07:58:50|1359.14|1355.14|1359.62|1355.62|1359.77|1355.77|1359.1|1355.1|23
1620547140000|2021-05-09 07:59:00|1359.78|1355.78|1358.96|1354.96|1359.84|1355.84|1358.81|1354.81|36
1620547150000|2021-05-09 07:59:10|1358.95|1354.95|1360.8|1356.8|1360.84|1356.84|1358.94|1354.94|32
1620547160000|2021-05-09 07:59:20|1361.05|1357.05|1360.21|1356.21|1361.12|1357.12|1360.17|1356.17|28
1620547170000|2021-05-09 07:59:30|1360.27|1356.27|1360.15|1356.15|1360.6|1356.6|1359.82|1355.82|32
1620547180000|2021-05-09 07:59:40|1360.11|1356.11|1358.45|1354.45|1360.11|1356.11|1358.45|1354.45|28
1620547190000|2021-05-09 07:59:50|1358.43|1354.43|1358.13|1354.13|1358.59|1354.59|1358.04|1354.04|35
1620547200000|2021-05-09 08:00:00|1358.31|1354.31|1357.97|1353.97|1358.65|1354.65|1357.93|1353.93|29
1620547210000|2021-05-09 08:00:10|1357.96|1353.96|1357.92|1353.92|1358.54|1354.54|1357.92|1353.92|36
1620547220000|2021-05-09 08:00:20|1357.91|1353.91|1357.83|1353.83|1358.02|1354.02|1357.31|1353.31|35
1620547230000|2021-05-09 08:00:30|1357.82|1353.82|1357.26|1353.26|1357.83|1353.83|1357.23|1353.23|28
1620547240000|2021-05-09 08:00:40|1357.25|1353.25|1357.69|1353.69|1357.69|1353.69|1357.25|1353.25|23
1620547250000|2021-05-09 08:00:50|1357.67|1353.67|1358.26|1354.26|1358.26|1354.26|1357.63|1353.63|31
1620547260000|2021-05-09 08:01:00|1358.28|1354.28|1358.26|1354.26|1358.34|1354.34|1357.82|1353.82|36
1620547270000|2021-05-09 08:01:10|1358.24|1354.24|1358.53|1354.53|1358.57|1354.57|1357.86|1353.86|37
1620547280000|2021-05-09 08:01:20|1358.54|1354.54|1358.72|1354.72|1359.74|1355.74|1358.52|1354.52|31
1620547290000|2021-05-09 08:01:30|1358.73|1354.73|1357.88|1353.88|1358.73|1354.73|1357.31|1353.31|36
1620547300000|2021-05-09 08:01:40|1357.87|1353.87|1357.51|1353.51|1357.87|1353.87|1357.45|1353.45|26
1620547310000|2021-05-09 08:01:50|1357.45|1353.45|1357.66|1353.66|1357.89|1353.89|1357.43|1353.43|37
1620547320000|2021-05-09 08:02:00|1357.65|1353.65|1357.54|1353.54|1357.78|1353.78|1357.47|1353.47|30
1620547330000|2021-05-09 08:02:10|1357.5|1353.5|1357.61|1353.61|1357.66|1353.66|1357.48|1353.48|28
1620547340000|2021-05-09 08:02:20|1357.58|1353.58|1356.44|1352.44|1357.58|1353.58|1356.44|1352.44|27
1620547350000|2021-05-09 08:02:30|1356.53|1352.53|1356.68|1352.68|1356.77|1352.77|1356.39|1352.39|31
1620547360000|2021-05-09 08:02:40|1356.71|1352.71|1356.59|1352.59|1356.81|1352.81|1356.57|1352.57|33
1620547370000|2021-05-09 08:02:50|1356.6|1352.6|1356.37|1352.37|1356.64|1352.64|1356.25|1352.25|29
1620547380000|2021-05-09 08:03:00|1356.39|1352.39|1356.56|1352.56|1356.63|1352.63|1356.39|1352.39|28
1620547390000|2021-05-09 08:03:10|1356.57|1352.57|1356.57|1352.57|1356.65|1352.65|1356.5|1352.5|20
1620547400000|2021-05-09 08:03:20|1356.56|1352.56|1356.64|1352.64|1356.72|1352.72|1356.45|1352.45|29
1620547410000|2021-05-09 08:03:30|1356.76|1352.76|1356.82|1352.82|1356.97|1352.97|1356.76|1352.76|12
1620547420000|2021-05-09 08:03:40|1356.83|1352.83|1357.22|1353.22|1357.22|1353.22|1356.81|1352.81|22
1620547430000|2021-05-09 08:03:50|1357.21|1353.21|1357.49|1353.49|1357.55|1353.55|1357.21|1353.21|25
1620547440000|2021-05-09 08:04:00|1357.48|1353.48|1357.17|1353.17|1357.53|1353.53|1356.92|1352.92|35
1620547450000|2021-05-09 08:04:10|1357.16|1353.16|1355.62|1351.62|1357.17|1353.17|1355.44|1351.44|29
1620547460000|2021-05-09 08:04:20|1355.61|1351.61|1355.22|1351.22|1355.62|1351.62|1355.22|1351.22|24
1620547470000|2021-05-09 08:04:30|1355.24|1351.24|1355.35|1351.35|1355.5|1351.5|1355.2|1351.2|33
1620547480000|2021-05-09 08:04:40|1355.33|1351.33|1354.53|1350.53|1355.33|1351.33|1354.52|1350.52|30
1620547490000|2021-05-09 08:04:50|1354.59|1350.59|1354.45|1350.45|1354.6|1350.6|1354.42|1350.42|18
1620547500000|2021-05-09 08:05:00|1354.44|1350.44|1354.36|1350.36|1354.58|1350.58|1354.17|1350.17|23
1620547510000|2021-05-09 08:05:10|1354.33|1350.33|1354.36|1350.36|1354.44|1350.44|1354.33|1350.33|17
1620547520000|2021-05-09 08:05:20|1354.35|1350.35|1354.03|1350.03|1354.38|1350.38|1353.85|1349.85|31
1620547530000|2021-05-09 08:05:30|1354.05|1350.05|1353.8|1349.8|1354.23|1350.23|1353.8|1349.8|32
1620547540000|2021-05-09 08:05:40|1353.78|1349.78|1353.58|1349.58|1353.8|1349.8|1353.49|1349.49|29
1620547550000|2021-05-09 08:05:50|1353.55|1349.55|1353.32|1349.32|1353.57|1349.57|1353.32|1349.32|35
1620547560000|2021-05-09 08:06:00|1353.28|1349.28|1353|1349|1353.29|1349.29|1352.89|1348.89|30
1620547570000|2021-05-09 08:06:10|1352.99|1348.99|1352.82|1348.82|1353|1349|1352.7|1348.7|30
1620547580000|2021-05-09 08:06:20|1352.86|1348.86|1353.15|1349.15|1353.25|1349.25|1352.85|1348.85|30
1620547590000|2021-05-09 08:06:30|1353.19|1349.19|1353.25|1349.25|1353.41|1349.41|1353.18|1349.18|31
1620547600000|2021-05-09 08:06:40|1353.24|1349.24|1353.11|1349.11|1353.24|1349.24|1352.96|1348.96|27
1620547610000|2021-05-09 08:06:50|1353.14|1349.14|1353.32|1349.32|1353.35|1349.35|1352.93|1348.93|36
1620547620000|2021-05-09 08:07:00|1353.35|1349.35|1354.15|1350.15|1354.2|1350.2|1353.32|1349.32|33
1620547630000|2021-05-09 08:07:10|1354.13|1350.13|1354.86|1350.86|1354.89|1350.89|1354.06|1350.06|31
1620547640000|2021-05-09 08:07:20|1354.9|1350.9|1355.28|1351.28|1355.67|1351.67|1354.82|1350.82|37
1620547650000|2021-05-09 08:07:30|1355.52|1351.52|1355.76|1351.76|1355.77|1351.77|1355.5|1351.5|26
1620547660000|2021-05-09 08:07:40|1355.77|1351.77|1355.8|1351.8|1355.8|1351.8|1355.42|1351.42|30
1620547670000|2021-05-09 08:07:50|1355.59|1351.59|1356.44|1352.44|1356.65|1352.65|1355.52|1351.52|28
1620547680000|2021-05-09 08:08:00|1356.36|1352.36|1356.47|1352.47|1356.63|1352.63|1356.34|1352.34|26
1620547690000|2021-05-09 08:08:10|1356.5|1352.5|1356.59|1352.59|1356.75|1352.75|1356.5|1352.5|22
1620547700000|2021-05-09 08:08:20|1356.71|1352.71|1356.52|1352.52|1356.76|1352.76|1356.46|1352.46|22
1620547710000|2021-05-09 08:08:30|1356.54|1352.54|1357.41|1353.41|1357.41|1353.41|1356.54|1352.54|21
1620547720000|2021-05-09 08:08:40|1357.4|1353.4|1356.67|1352.67|1357.4|1353.4|1356.67|1352.67|18
1620547730000|2021-05-09 08:08:50|1356.7|1352.7|1357.28|1353.28|1357.36|1353.36|1356.64|1352.64|22
1620547740000|2021-05-09 08:09:00|1357.48|1353.48|1357.66|1353.66|1357.67|1353.67|1357.09|1353.09|33
1620547750000|2021-05-09 08:09:10|1357.69|1353.69|1357.68|1353.68|1357.82|1353.82|1357.6|1353.6|28
1620547760000|2021-05-09 08:09:20|1357.69|1353.69|1357.75|1353.75|1357.78|1353.78|1357.63|1353.63|21
1620547770000|2021-05-09 08:09:30|1357.76|1353.76|1357.64|1353.64|1357.76|1353.76|1357.57|1353.57|16
1620547780000|2021-05-09 08:09:40|1357.65|1353.65|1357.57|1353.57|1357.66|1353.66|1357.48|1353.48|18
1620547790000|2021-05-09 08:09:50|1357.58|1353.58|1357.06|1353.06|1357.58|1353.58|1356.99|1352.99|31
1620547800000|2021-05-09 08:10:00|1357.04|1353.04|1357.45|1353.45|1357.56|1353.56|1357.01|1353.01|28
1620547810000|2021-05-09 08:10:10|1357.5|1353.5|1358.79|1354.79|1358.79|1354.79|1357.5|1353.5|34
1620547820000|2021-05-09 08:10:20|1358.77|1354.77|1359.4|1355.4|1359.4|1355.4|1358.63|1354.63|25
1620547830000|2021-05-09 08:10:30|1359.28|1355.28|1359.6|1355.6|1359.6|1355.6|1359.22|1355.22|29
1620547840000|2021-05-09 08:10:40|1359.61|1355.61|1359.83|1355.83|1359.9|1355.9|1359.58|1355.58|20
1620547850000|2021-05-09 08:10:50|1359.81|1355.81|1359.89|1355.89|1360.02|1356.02|1359.78|1355.78|18
1620547860000|2021-05-09 08:11:00|1359.84|1355.84|1359.54|1355.54|1359.99|1355.99|1359.54|1355.54|25
1620547870000|2021-05-09 08:11:10|1359.56|1355.56|1359.62|1355.62|1359.65|1355.65|1359.53|1355.53|17
1620547880000|2021-05-09 08:11:20|1359.61|1355.61|1360|1356|1360.01|1356.01|1359.54|1355.54|23
1620547890000|2021-05-09 08:11:30|1359.97|1355.97|1359.76|1355.76|1360.01|1356.01|1359.56|1355.56|30
1620547900000|2021-05-09 08:11:40|1359.8|1355.8|1359.53|1355.53|1359.88|1355.88|1359.52|1355.52|29
1620547910000|2021-05-09 08:11:50|1359.61|1355.61|1359.43|1355.43|1359.69|1355.69|1359.43|1355.43|21
1620547920000|2021-05-09 08:12:00|1359.47|1355.47|1359.76|1355.76|1359.77|1355.77|1359.45|1355.45|28
1620547930000|2021-05-09 08:12:10|1359.63|1355.63|1359.56|1355.56|1359.84|1355.84|1359.55|1355.55|25
1620547940000|2021-05-09 08:12:20|1359.54|1355.54|1358.82|1354.82|1359.54|1355.54|1358.82|1354.82|28
1620547950000|2021-05-09 08:12:30|1358.85|1354.85|1358.41|1354.41|1358.85|1354.85|1358.35|1354.35|33
1620547960000|2021-05-09 08:12:40|1358.43|1354.43|1358.41|1354.41|1358.45|1354.45|1358.33|1354.33|30
1620547970000|2021-05-09 08:12:50|1358.44|1354.44|1357.66|1353.66|1358.45|1354.45|1357.66|1353.66|26
1620547980000|2021-05-09 08:13:00|1357.59|1353.59|1357.97|1353.97|1357.98|1353.98|1357.52|1353.52|34
1620547990000|2021-05-09 08:13:10|1357.96|1353.96|1357.95|1353.95|1358.12|1354.12|1357.91|1353.91|26
1620548000000|2021-05-09 08:13:20|1357.96|1353.96|1357.59|1353.59|1358.02|1354.02|1357.28|1353.28|35
1620548010000|2021-05-09 08:13:30|1357.61|1353.61|1357.45|1353.45|1357.61|1353.61|1357.26|1353.26|29
1620548020000|2021-05-09 08:13:40|1357.43|1353.43|1357.34|1353.34|1357.48|1353.48|1357.34|1353.34|30
1620548030000|2021-05-09 08:13:50|1357.33|1353.33|1357.7|1353.7|1357.86|1353.86|1357.32|1353.32|29
1620548040000|2021-05-09 08:14:00|1357.71|1353.71|1357.68|1353.68|1357.83|1353.83|1357.55|1353.55|33
1620548050000|2021-05-09 08:14:10|1357.57|1353.57|1358.41|1354.41|1358.51|1354.51|1357.38|1353.38|37
1620548060000|2021-05-09 08:14:20|1358.44|1354.44|1358.5|1354.5|1358.5|1354.5|1358.27|1354.27|33
1620548070000|2021-05-09 08:14:30|1358.51|1354.51|1358.82|1354.82|1358.89|1354.89|1358.37|1354.37|29
1620548080000|2021-05-09 08:14:40|1358.81|1354.81|1359.46|1355.46|1359.52|1355.52|1358.69|1354.69|30
1620548090000|2021-05-09 08:14:50|1359.47|1355.47|1359.97|1355.97|1359.98|1355.98|1359.42|1355.42|26
1620548100000|2021-05-09 08:15:00|1359.98|1355.98|1359.91|1355.91|1360.02|1356.02|1359.87|1355.87|25
1620548110000|2021-05-09 08:15:10|1359.89|1355.89|1359.53|1355.53|1360.03|1356.03|1359.53|1355.53|36
1620548120000|2021-05-09 08:15:20|1359.6|1355.6|1359.64|1355.64|1359.71|1355.71|1359.52|1355.52|34
1620548130000|2021-05-09 08:15:30|1359.87|1355.87|1359.58|1355.58|1359.93|1355.93|1359.53|1355.53|30
1620548140000|2021-05-09 08:15:40|1359.57|1355.57|1359.68|1355.68|1359.74|1355.74|1359.52|1355.52|20
1620548150000|2021-05-09 08:15:50|1359.7|1355.7|1359.41|1355.41|1359.73|1355.73|1359.41|1355.41|32
1620548160000|2021-05-09 08:16:00|1359.34|1355.34|1359.34|1355.34|1359.41|1355.41|1359.14|1355.14|38
1620548170000|2021-05-09 08:16:10|1359.3|1355.3|1359.33|1355.33|1359.34|1355.34|1359.2|1355.2|31
1620548180000|2021-05-09 08:16:20|1359.31|1355.31|1358.79|1354.79|1359.32|1355.32|1358.75|1354.75|30
1620548190000|2021-05-09 08:16:30|1358.87|1354.87|1359.01|1355.01|1359.01|1355.01|1358.41|1354.41|38
1620548200000|2021-05-09 08:16:40|1359|1355|1359.26|1355.26|1359.27|1355.27|1358.96|1354.96|35
1620548210000|2021-05-09 08:16:50|1359.24|1355.24|1358.75|1354.75|1359.27|1355.27|1358.72|1354.72|27
1620548220000|2021-05-09 08:17:00|1358.71|1354.71|1359.01|1355.01|1359.08|1355.08|1358.71|1354.71|23
1620548230000|2021-05-09 08:17:10|1359|1355|1358.75|1354.75|1359.07|1355.07|1358.5|1354.5|36
1620548240000|2021-05-09 08:17:20|1358.62|1354.62|1358.65|1354.65|1358.76|1354.76|1358.52|1354.52|33
1620548250000|2021-05-09 08:17:30|1358.69|1354.69|1358.62|1354.62|1358.7|1354.7|1358.49|1354.49|37
1620548260000|2021-05-09 08:17:40|1358.65|1354.65|1358.55|1354.55|1358.73|1354.73|1358.52|1354.52|36
1620548270000|2021-05-09 08:17:50|1358.49|1354.49|1358.45|1354.45|1358.65|1354.65|1358.45|1354.45|27
1620548280000|2021-05-09 08:18:00|1358.5|1354.5|1358.5|1354.5|1358.59|1354.59|1358.45|1354.45|25
1620548290000|2021-05-09 08:18:10|1358.49|1354.49|1358.48|1354.48|1358.55|1354.55|1358.41|1354.41|35
1620548300000|2021-05-09 08:18:20|1358.45|1354.45|1358.4|1354.4|1358.56|1354.56|1358.4|1354.4|33
1620548310000|2021-05-09 08:18:30|1358.42|1354.42|1358.15|1354.15|1358.45|1354.45|1358.08|1354.08|30
1620548320000|2021-05-09 08:18:40|1358.08|1354.08|1357.54|1353.54|1358.08|1354.08|1357.54|1353.54|31
1620548330000|2021-05-09 08:18:50|1357.53|1353.53|1357.6|1353.6|1357.65|1353.65|1357.53|1353.53|30
1620548340000|2021-05-09 08:19:00|1357.59|1353.59|1357.61|1353.61|1357.8|1353.8|1356.9|1352.9|30
1620548350000|2021-05-09 08:19:10|1357.6|1353.6|1359.21|1355.21|1359.48|1355.48|1357.59|1353.59|33
1620548360000|2021-05-09 08:19:20|1359.18|1355.18|1360.85|1356.85|1360.87|1356.87|1359.13|1355.13|34
1620548370000|2021-05-09 08:19:30|1360.91|1356.91|1361.2|1357.2|1361.37|1357.37|1360.9|1356.9|35
1620548380000|2021-05-09 08:19:40|1361.22|1357.22|1361.08|1357.08|1361.22|1357.22|1360.98|1356.98|33
1620548390000|2021-05-09 08:19:50|1361.06|1357.06|1361.3|1357.3|1361.34|1357.34|1361.04|1357.04|28
1620548400000|2021-05-09 08:20:00|1361.29|1357.29|1361.35|1357.35|1361.35|1357.35|1361.25|1357.25|28
1620548410000|2021-05-09 08:20:10|1361.34|1357.34|1361.26|1357.26|1361.41|1357.41|1361.26|1357.26|22
1620548420000|2021-05-09 08:20:20|1361.35|1357.35|1361.03|1357.03|1361.35|1357.35|1361.03|1357.03|31
1620548430000|2021-05-09 08:20:30|1360.98|1356.98|1358.27|1354.27|1361.02|1357.02|1358.11|1354.11|29
1620548440000|2021-05-09 08:20:40|1358.16|1354.16|1357.41|1353.41|1358.22|1354.22|1357.3|1353.3|37
1620548450000|2021-05-09 08:20:50|1357.58|1353.58|1357.37|1353.37|1357.71|1353.71|1357.34|1353.34|39
1620548460000|2021-05-09 08:21:00|1357.48|1353.48|1358.7|1354.7|1358.7|1354.7|1357.2|1353.2|36
1620548470000|2021-05-09 08:21:10|1359.04|1355.04|1359.57|1355.57|1359.57|1355.57|1358.78|1354.78|26
1620548480000|2021-05-09 08:21:20|1359.77|1355.77|1359.57|1355.57|1359.8|1355.8|1359.54|1355.54|25
1620548490000|2021-05-09 08:21:30|1359.56|1355.56|1359.27|1355.27|1359.58|1355.58|1358.93|1354.93|23
1620548500000|2021-05-09 08:21:40|1359.17|1355.17|1359.58|1355.58|1359.58|1355.58|1359.17|1355.17|15
1620548510000|2021-05-09 08:21:50|1359.61|1355.61|1360.24|1356.24|1360.24|1356.24|1359.61|1355.61|24
1620548520000|2021-05-09 08:22:00|1360.11|1356.11|1360.89|1356.89|1360.99|1356.99|1360.08|1356.08|35
1620548530000|2021-05-09 08:22:10|1360.88|1356.88|1361.15|1357.15|1361.29|1357.29|1360.88|1356.88|30
1620548540000|2021-05-09 08:22:20|1361.17|1357.17|1360.86|1356.86|1361.34|1357.34|1360.43|1356.43|31
1620548550000|2021-05-09 08:22:30|1360.89|1356.89|1361.05|1357.05|1361.05|1357.05|1360.03|1356.03|30
1620548560000|2021-05-09 08:22:40|1361.07|1357.07|1361.06|1357.06|1362.09|1358.09|1361.03|1357.03|31
1620548570000|2021-05-09 08:22:50|1361.19|1357.19|1361.81|1357.81|1361.86|1357.86|1360.91|1356.91|38
1620548580000|2021-05-09 08:23:00|1361.71|1357.71|1362.25|1358.25|1362.25|1358.25|1361.59|1357.59|24
1620548590000|2021-05-09 08:23:10|1362.28|1358.28|1363.12|1359.12|1363.27|1359.27|1362.2|1358.2|22
1620548600000|2021-05-09 08:23:20|1362.93|1358.93|1363.61|1359.61|1363.74|1359.74|1362.91|1358.91|28
1620548610000|2021-05-09 08:23:30|1363.6|1359.6|1364.45|1360.45|1364.49|1360.49|1363.55|1359.55|31
1620548620000|2021-05-09 08:23:40|1364.05|1360.05|1364.02|1360.02|1364.15|1360.15|1363.91|1359.91|35
1620548630000|2021-05-09 08:23:50|1364.06|1360.06|1364.52|1360.52|1364.52|1360.52|1364.05|1360.05|22
1620548640000|2021-05-09 08:24:00|1364.49|1360.49|1364.35|1360.35|1364.49|1360.49|1364.28|1360.28|27
1620548650000|2021-05-09 08:24:10|1364.33|1360.33|1364.21|1360.21|1364.34|1360.34|1364.18|1360.18|25
1620548660000|2021-05-09 08:24:20|1364.2|1360.2|1364.37|1360.37|1364.37|1360.37|1364.07|1360.07|32
1620548670000|2021-05-09 08:24:30|1364.39|1360.39|1364.65|1360.65|1364.65|1360.65|1364.33|1360.33|28
1620548680000|2021-05-09 08:24:40|1364.66|1360.66|1364.8|1360.8|1364.92|1360.92|1364.65|1360.65|23
1620548690000|2021-05-09 08:24:50|1364.81|1360.81|1364.95|1360.95|1364.96|1360.96|1364.81|1360.81|16
1620548700000|2021-05-09 08:25:00|1364.94|1360.94|1364.85|1360.85|1364.95|1360.95|1364.85|1360.85|24
1620548710000|2021-05-09 08:25:10|1364.87|1360.87|1364.89|1360.89|1364.92|1360.92|1364.87|1360.87|9
1620548720000|2021-05-09 08:25:20|1364.88|1360.88|1364.96|1360.96|1365.01|1361.01|1364.88|1360.88|10
1620548730000|2021-05-09 08:25:30|1364.97|1360.97|1365.18|1361.18|1365.21|1361.21|1364.86|1360.86|22
1620548740000|2021-05-09 08:25:40|1365.19|1361.19|1365.28|1361.28|1365.29|1361.29|1365.16|1361.16|25
1620548750000|2021-05-09 08:25:50|1365.3|1361.3|1365.9|1361.9|1365.9|1361.9|1365.28|1361.28|21
1620548760000|2021-05-09 08:26:00|1366.02|1362.02|1366.08|1362.08|1366.09|1362.09|1365.94|1361.94|23
1620548770000|2021-05-09 08:26:10|1366.01|1362.01|1366.55|1362.55|1366.55|1362.55|1366.01|1362.01|12
1620548780000|2021-05-09 08:26:20|1366.47|1362.47|1366.75|1362.75|1366.91|1362.91|1366.47|1362.47|11
1620548790000|2021-05-09 08:26:30|1366.92|1362.92|1366.85|1362.85|1366.92|1362.92|1366.67|1362.67|10
1620548800000|2021-05-09 08:26:40|1366.83|1362.83|1367.21|1363.21|1367.28|1363.28|1366.78|1362.78|26
1620548810000|2021-05-09 08:26:50|1367.04|1363.04|1366.71|1362.71|1367.28|1363.28|1366.42|1362.42|31
1620548820000|2021-05-09 08:27:00|1366.69|1362.69|1366.8|1362.8|1366.91|1362.91|1366.69|1362.69|27
1620548830000|2021-05-09 08:27:10|1366.76|1362.76|1365.41|1361.41|1366.93|1362.93|1365.41|1361.41|35
1620548840000|2021-05-09 08:27:20|1365.43|1361.43|1364.49|1360.49|1365.46|1361.46|1364.44|1360.44|29
1620548850000|2021-05-09 08:27:30|1364.38|1360.38|1363.6|1359.6|1364.45|1360.45|1363.6|1359.6|28
1620548860000|2021-05-09 08:27:40|1363.11|1359.11|1362.8|1358.8|1363.19|1359.19|1362.8|1358.8|16
1620548870000|2021-05-09 08:27:50|1362.64|1358.64|1363.35|1359.35|1363.57|1359.57|1362.62|1358.62|23
1620548880000|2021-05-09 08:28:00|1363.4|1359.4|1363.72|1359.72|1364.4|1360.4|1363.4|1359.4|39
1620548890000|2021-05-09 08:28:10|1363.74|1359.74|1363.71|1359.71|1363.86|1359.86|1363.71|1359.71|28
1620548900000|2021-05-09 08:28:20|1363.7|1359.7|1363.25|1359.25|1363.7|1359.7|1362.88|1358.88|27
1620548910000|2021-05-09 08:28:30|1363.28|1359.28|1362.87|1358.87|1363.28|1359.28|1362.75|1358.75|31
1620548920000|2021-05-09 08:28:40|1362.86|1358.86|1362.98|1358.98|1362.98|1358.98|1362.81|1358.81|27
1620548930000|2021-05-09 08:28:50|1363.33|1359.33|1363.46|1359.46|1363.67|1359.67|1363.33|1359.33|22
1620548940000|2021-05-09 08:29:00|1363.42|1359.42|1363.53|1359.53|1363.56|1359.56|1363.42|1359.42|18
1620548950000|2021-05-09 08:29:10|1363.58|1359.58|1363.53|1359.53|1363.61|1359.61|1363.46|1359.46|35
1620548960000|2021-05-09 08:29:20|1363.48|1359.48|1363.89|1359.89|1364|1360|1363.48|1359.48|33
1620548970000|2021-05-09 08:29:30|1363.88|1359.88|1364.4|1360.4|1364.4|1360.4|1363.85|1359.85|29
1620548980000|2021-05-09 08:29:40|1364.39|1360.39|1364.41|1360.41|1364.42|1360.42|1364.39|1360.39|23
1620548990000|2021-05-09 08:29:50|1364.39|1360.39|1364.62|1360.62|1364.63|1360.63|1364.39|1360.39|26
1620549000000|2021-05-09 08:30:00|1364.61|1360.61|1365.4|1361.4|1365.53|1361.53|1364.59|1360.59|30
1620549010000|2021-05-09 08:30:10|1365.39|1361.39|1365.6|1361.6|1365.63|1361.63|1365.39|1361.39|29
1620549020000|2021-05-09 08:30:20|1365.64|1361.64|1366.32|1362.32|1366.36|1362.36|1365.6|1361.6|28
1620549030000|2021-05-09 08:30:30|1366.29|1362.29|1366.52|1362.52|1366.52|1362.52|1366.28|1362.28|23
1620549040000|2021-05-09 08:30:40|1366.47|1362.47|1367.23|1363.23|1367.24|1363.24|1366.47|1362.47|28
1620549050000|2021-05-09 08:30:50|1367.24|1363.24|1367.27|1363.27|1367.41|1363.41|1367.2|1363.2|21
1620549060000|2021-05-09 08:31:00|1367.29|1363.29|1366.37|1362.37|1367.29|1363.29|1366.32|1362.32|34
1620549070000|2021-05-09 08:31:10|1366.36|1362.36|1366.34|1362.34|1366.56|1362.56|1366.09|1362.09|33
1620549080000|2021-05-09 08:31:20|1366.43|1362.43|1366.05|1362.05|1366.57|1362.57|1365.99|1361.99|27
1620549090000|2021-05-09 08:31:30|1366.04|1362.04|1365.92|1361.92|1366.07|1362.07|1365.91|1361.91|22
1620549100000|2021-05-09 08:31:40|1365.85|1361.85|1365.76|1361.76|1365.87|1361.87|1365.76|1361.76|23
1620549110000|2021-05-09 08:31:50|1365.56|1361.56|1365.44|1361.44|1365.6|1361.6|1365.44|1361.44|16
1620549120000|2021-05-09 08:32:00|1365.52|1361.52|1365.68|1361.68|1365.74|1361.74|1365.47|1361.47|25
1620549130000|2021-05-09 08:32:10|1365.59|1361.59|1365.58|1361.58|1365.61|1361.61|1365.52|1361.52|22
1620549140000|2021-05-09 08:32:20|1365.56|1361.56|1365.1|1361.1|1365.62|1361.62|1364.97|1360.97|36
1620549150000|2021-05-09 08:32:30|1365.21|1361.21|1364.89|1360.89|1365.31|1361.31|1364.83|1360.83|30
1620549160000|2021-05-09 08:32:40|1364.9|1360.9|1364.71|1360.71|1364.91|1360.91|1364.71|1360.71|21
1620549170000|2021-05-09 08:32:50|1364.77|1360.77|1364.76|1360.76|1364.83|1360.83|1364.74|1360.74|25
1620549180000|2021-05-09 08:33:00|1364.78|1360.78|1364.85|1360.85|1364.86|1360.86|1364.77|1360.77|29
1620549190000|2021-05-09 08:33:10|1364.86|1360.86|1365.05|1361.05|1365.19|1361.19|1364.83|1360.83|25
1620549200000|2021-05-09 08:33:20|1365.04|1361.04|1365.16|1361.16|1365.24|1361.24|1365.03|1361.03|17
1620549210000|2021-05-09 08:33:30|1365.19|1361.19|1365.11|1361.11|1365.2|1361.2|1365.11|1361.11|12
1620549220000|2021-05-09 08:33:40|1365.13|1361.13|1364.67|1360.67|1365.13|1361.13|1364.63|1360.63|21
1620549230000|2021-05-09 08:33:50|1364.68|1360.68|1364.75|1360.75|1364.77|1360.77|1364.64|1360.64|17
1620549240000|2021-05-09 08:34:00|1364.74|1360.74|1364.54|1360.54|1364.74|1360.74|1364.46|1360.46|23
1620549250000|2021-05-09 08:34:10|1364.55|1360.55|1363.81|1359.81|1364.55|1360.55|1363.79|1359.79|25
1620549260000|2021-05-09 08:34:20|1363.98|1359.98|1364.49|1360.49|1364.71|1360.71|1363.98|1359.98|28
1620549270000|2021-05-09 08:34:30|1364.41|1360.41|1364.47|1360.47|1364.47|1360.47|1364.06|1360.06|29
1620549280000|2021-05-09 08:34:40|1364.48|1360.48|1364.51|1360.51|1364.54|1360.54|1364.47|1360.47|17
1620549290000|2021-05-09 08:34:50|1364.5|1360.5|1365.36|1361.36|1365.41|1361.41|1364.49|1360.49|27
1620549300000|2021-05-09 08:35:00|1365.39|1361.39|1365.51|1361.51|1365.59|1361.59|1365.39|1361.39|28
1620549310000|2021-05-09 08:35:10|1365.5|1361.5|1364.64|1360.64|1365.5|1361.5|1364.58|1360.58|36
1620549320000|2021-05-09 08:35:20|1364.66|1360.66|1364.94|1360.94|1364.94|1360.94|1364.63|1360.63|32
1620549330000|2021-05-09 08:35:30|1364.93|1360.93|1364.81|1360.81|1364.98|1360.98|1364.73|1360.73|27
1620549340000|2021-05-09 08:35:40|1364.79|1360.79|1364.84|1360.84|1364.89|1360.89|1364.71|1360.71|34
1620549350000|2021-05-09 08:35:50|1364.82|1360.82|1364.66|1360.66|1364.95|1360.95|1364.55|1360.55|30
1620549360000|2021-05-09 08:36:00|1364.61|1360.61|1364.55|1360.55|1364.68|1360.68|1364.5|1360.5|27
1620549370000|2021-05-09 08:36:10|1364.49|1360.49|1364.3|1360.3|1364.57|1360.57|1364.29|1360.29|21
1620549380000|2021-05-09 08:36:20|1364.31|1360.31|1363.82|1359.82|1364.32|1360.32|1363.82|1359.82|27
1620549390000|2021-05-09 08:36:30|1363.69|1359.69|1363.73|1359.73|1363.73|1359.73|1363.69|1359.69|16
1620549400000|2021-05-09 08:36:40|1363.78|1359.78|1363.64|1359.64|1364.12|1360.12|1363.58|1359.58|21
1620549410000|2021-05-09 08:36:50|1363.45|1359.45|1363.48|1359.48|1363.53|1359.53|1363.35|1359.35|16
1620549420000|2021-05-09 08:37:00|1363.49|1359.49|1363.48|1359.48|1363.49|1359.49|1363.45|1359.45|20
1620549430000|2021-05-09 08:37:10|1363.45|1359.45|1363.33|1359.33|1363.47|1359.47|1363.33|1359.33|22
1620549440000|2021-05-09 08:37:20|1363.39|1359.39|1363.12|1359.12|1363.39|1359.39|1363.05|1359.05|32
1620549450000|2021-05-09 08:37:30|1363.18|1359.18|1363.18|1359.18|1363.3|1359.3|1362.93|1358.93|29
1620549460000|2021-05-09 08:37:40|1363.1|1359.1|1363.43|1359.43|1363.45|1359.45|1363.04|1359.04|24
1620549470000|2021-05-09 08:37:50|1363.44|1359.44|1363.32|1359.32|1363.44|1359.44|1363.15|1359.15|29
1620549480000|2021-05-09 08:38:00|1363.35|1359.35|1363.56|1359.56|1363.56|1359.56|1363.34|1359.34|24
1620549490000|2021-05-09 08:38:10|1363.52|1359.52|1363.79|1359.79|1363.79|1359.79|1363.52|1359.52|19
1620549500000|2021-05-09 08:38:20|1363.8|1359.8|1364.05|1360.05|1364.06|1360.06|1363.77|1359.77|14
1620549510000|2021-05-09 08:38:30|1364.02|1360.02|1364.12|1360.12|1364.13|1360.13|1364.02|1360.02|10
1620549520000|2021-05-09 08:38:40|1364.13|1360.13|1364.01|1360.01|1364.13|1360.13|1364.01|1360.01|16
1620549530000|2021-05-09 08:38:50|1363.99|1359.99|1363.64|1359.64|1363.99|1359.99|1363.62|1359.62|25
1620549540000|2021-05-09 08:39:00|1363.63|1359.63|1363.7|1359.7|1363.73|1359.73|1363.53|1359.53|21
1620549550000|2021-05-09 08:39:10|1363.69|1359.69|1363.76|1359.76|1363.76|1359.76|1363.66|1359.66|20
1620549560000|2021-05-09 08:39:20|1363.75|1359.75|1364.13|1360.13|1364.13|1360.13|1363.74|1359.74|18
1620549570000|2021-05-09 08:39:30|1364.11|1360.11|1364.35|1360.35|1364.35|1360.35|1364.11|1360.11|33
1620549580000|2021-05-09 08:39:40|1364.36|1360.36|1364.61|1360.61|1364.61|1360.61|1364.36|1360.36|35
1620549590000|2021-05-09 08:39:50|1364.55|1360.55|1364.51|1360.51|1364.62|1360.62|1364.43|1360.43|28
1620549600000|2021-05-09 08:40:00|1364.47|1360.47|1364.45|1360.45|1364.56|1360.56|1364.27|1360.27|32
1620549610000|2021-05-09 08:40:10|1364.46|1360.46|1363.82|1359.82|1364.46|1360.46|1363.82|1359.82|23
1620549620000|2021-05-09 08:40:20|1363.81|1359.81|1363.72|1359.72|1363.81|1359.81|1363.68|1359.68|25
1620549630000|2021-05-09 08:40:30|1363.71|1359.71|1362.69|1358.69|1363.76|1359.76|1362.59|1358.59|33
1620549640000|2021-05-09 08:40:40|1362.64|1358.64|1362.36|1358.36|1362.81|1358.81|1362.31|1358.31|29
1620549650000|2021-05-09 08:40:50|1362.31|1358.31|1362.42|1358.42|1362.44|1358.44|1362.31|1358.31|23
1620549660000|2021-05-09 08:41:00|1362.41|1358.41|1362.39|1358.39|1362.42|1358.42|1362.32|1358.32|11
1620549670000|2021-05-09 08:41:10|1362.07|1358.07|1362.22|1358.22|1362.23|1358.23|1362.07|1358.07|14
1620549680000|2021-05-09 08:41:20|1362.23|1358.23|1362.68|1358.68|1362.79|1358.79|1362.2|1358.2|28
1620549690000|2021-05-09 08:41:30|1362.69|1358.69|1362.65|1358.65|1362.72|1358.72|1362.63|1358.63|31
1620549700000|2021-05-09 08:41:40|1362.66|1358.66|1362.8|1358.8|1362.82|1358.82|1362.62|1358.62|25
1620549710000|2021-05-09 08:41:50|1362.81|1358.81|1363.03|1359.03|1363.11|1359.11|1362.79|1358.79|29
1620549720000|2021-05-09 08:42:00|1363.09|1359.09|1362.91|1358.91|1363.1|1359.1|1362.84|1358.84|28
1620549730000|2021-05-09 08:42:10|1362.89|1358.89|1362.74|1358.74|1362.92|1358.92|1362.66|1358.66|21
1620549740000|2021-05-09 08:42:20|1362.7|1358.7|1362.61|1358.61|1362.76|1358.76|1362.61|1358.61|27
1620549750000|2021-05-09 08:42:30|1362.64|1358.64|1362.1|1358.1|1362.64|1358.64|1361.97|1357.97|28
1620549760000|2021-05-09 08:42:40|1362.18|1358.18|1362.23|1358.23|1362.3|1358.3|1362.18|1358.18|20
1620549770000|2021-05-09 08:42:50|1362.17|1358.17|1361.99|1357.99|1362.17|1358.17|1361.94|1357.94|31
1620549780000|2021-05-09 08:43:00|1362|1358|1362.73|1358.73|1362.78|1358.78|1361.96|1357.96|31
1620549790000|2021-05-09 08:43:10|1362.74|1358.74|1362.11|1358.11|1362.74|1358.74|1362.11|1358.11|22
1620549800000|2021-05-09 08:43:20|1362.07|1358.07|1362.11|1358.11|1362.11|1358.11|1362.05|1358.05|4
1620549810000|2021-05-09 08:43:30|1362.15|1358.15|1362.1|1358.1|1362.15|1358.15|1362.04|1358.04|8
1620549820000|2021-05-09 08:43:40|1362.09|1358.09|1361.96|1357.96|1362.09|1358.09|1361.9|1357.9|13
1620549830000|2021-05-09 08:43:50|1361.99|1357.99|1361.97|1357.97|1361.99|1357.99|1361.97|1357.97|5
1620549840000|2021-05-09 08:44:00|1361.98|1357.98|1361.94|1357.94|1362|1358|1361.94|1357.94|12
1620549850000|2021-05-09 08:44:10|1361.93|1357.93|1361.46|1357.46|1361.93|1357.93|1361.45|1357.45|16
1620549860000|2021-05-09 08:44:20|1361.47|1357.47|1361.51|1357.51|1361.51|1357.51|1361.47|1357.47|3
1620549870000|2021-05-09 08:44:30|1361.52|1357.52|1361.43|1357.43|1361.52|1357.52|1361.43|1357.43|6
1620549880000|2021-05-09 08:44:40|1361.44|1357.44|1361.5|1357.5|1361.54|1357.54|1361.43|1357.43|13
1620549890000|2021-05-09 08:44:50|1361.54|1357.54|1362.08|1358.08|1362.1|1358.1|1361.54|1357.54|20
1620549900000|2021-05-09 08:45:00|1362.09|1358.09|1362.09|1358.09|1362.12|1358.12|1362|1358|15
1620549910000|2021-05-09 08:45:10|1362.1|1358.1|1362.47|1358.47|1362.47|1358.47|1362.09|1358.09|18
1620549920000|2021-05-09 08:45:20|1362.53|1358.53|1363.22|1359.22|1363.23|1359.23|1362.48|1358.48|31
1620549930000|2021-05-09 08:45:30|1363.23|1359.23|1363.32|1359.32|1363.32|1359.32|1363.23|1359.23|7
1620549940000|2021-05-09 08:45:40|1363.4|1359.4|1363.37|1359.37|1363.41|1359.41|1363.37|1359.37|5
1620549950000|2021-05-09 08:45:50|1363.35|1359.35|1363.07|1359.07|1363.35|1359.35|1363.07|1359.07|18
1620549960000|2021-05-09 08:46:00|1363.06|1359.06|1362.82|1358.82|1363.06|1359.06|1362.71|1358.71|22
1620549970000|2021-05-09 08:46:10|1362.84|1358.84|1363.16|1359.16|1363.17|1359.17|1362.84|1358.84|28
1620549980000|2021-05-09 08:46:20|1363.14|1359.14|1363.14|1359.14|1363.18|1359.18|1363.06|1359.06|30
1620549990000|2021-05-09 08:46:30|1363.09|1359.09|1362.55|1358.55|1363.16|1359.16|1362.49|1358.49|33
1620550000000|2021-05-09 08:46:40|1362.54|1358.54|1362.1|1358.1|1362.54|1358.54|1362.1|1358.1|29
1620550010000|2021-05-09 08:46:50|1362.08|1358.08|1361.57|1357.57|1362.08|1358.08|1361.55|1357.55|15
1620550020000|2021-05-09 08:47:00|1361.59|1357.59|1361.64|1357.64|1361.7|1357.7|1361.57|1357.57|16
1620550030000|2021-05-09 08:47:10|1361.66|1357.66|1361.57|1357.57|1361.68|1357.68|1361.5|1357.5|22
1620550040000|2021-05-09 08:47:20|1361.59|1357.59|1361.27|1357.27|1361.6|1357.6|1361.2|1357.2|28
1620550050000|2021-05-09 08:47:30|1361.26|1357.26|1360.89|1356.89|1361.26|1357.26|1360.77|1356.77|27
1620550060000|2021-05-09 08:47:40|1360.9|1356.9|1361.18|1357.18|1361.19|1357.19|1360.89|1356.89|24
1620550070000|2021-05-09 08:47:50|1361.17|1357.17|1361.7|1357.7|1361.74|1357.74|1361.14|1357.14|24
1620550080000|2021-05-09 08:48:00|1361.71|1357.71|1362.17|1358.17|1362.19|1358.19|1361.68|1357.68|28
1620550090000|2021-05-09 08:48:10|1362.16|1358.16|1362.31|1358.31|1362.32|1358.32|1362.16|1358.16|20
1620550100000|2021-05-09 08:48:20|1362.27|1358.27|1361.91|1357.91|1362.29|1358.29|1361.91|1357.91|26
1620550110000|2021-05-09 08:48:30|1361.81|1357.81|1362.11|1358.11|1362.19|1358.19|1361.81|1357.81|24
1620550120000|2021-05-09 08:48:40|1362.07|1358.07|1361.61|1357.61|1362.07|1358.07|1361.6|1357.6|29
1620550130000|2021-05-09 08:48:50|1361.62|1357.62|1361.21|1357.21|1361.62|1357.62|1361.12|1357.12|23
1620550140000|2021-05-09 08:49:00|1361.22|1357.22|1360.32|1356.32|1361.23|1357.23|1360.32|1356.32|25
1620550150000|2021-05-09 08:49:10|1360.36|1356.36|1359.47|1355.47|1360.38|1356.38|1359.47|1355.47|30
1620550160000|2021-05-09 08:49:20|1359.44|1355.44|1359.74|1355.74|1359.79|1355.79|1359.4|1355.4|28
1620550170000|2021-05-09 08:49:30|1359.73|1355.73|1359.81|1355.81|1359.84|1355.84|1359.73|1355.73|7
1620550180000|2021-05-09 08:49:40|1359.85|1355.85|1360.76|1356.76|1361.02|1357.02|1359.85|1355.85|28
1620550190000|2021-05-09 08:49:50|1360.67|1356.67|1360.66|1356.66|1360.83|1356.83|1360.51|1356.51|20
1620550200000|2021-05-09 08:50:00|1360.67|1356.67|1361.2|1357.2|1361.28|1357.28|1360.66|1356.66|20
1620550210000|2021-05-09 08:50:10|1361.28|1357.28|1360.83|1356.83|1361.28|1357.28|1360.77|1356.77|27
1620550220000|2021-05-09 08:50:20|1360.85|1356.85|1360.82|1356.82|1360.89|1356.89|1360.77|1356.77|16
1620550230000|2021-05-09 08:50:30|1360.81|1356.81|1360.87|1356.87|1360.94|1356.94|1360.81|1356.81|10
1620550240000|2021-05-09 08:50:40|1360.91|1356.91|1361.58|1357.58|1361.84|1357.84|1360.89|1356.89|25
1620550250000|2021-05-09 08:50:50|1361.52|1357.52|1361.28|1357.28|1361.62|1357.62|1361.28|1357.28|20
1620550260000|2021-05-09 08:51:00|1361.27|1357.27|1361.26|1357.26|1361.32|1357.32|1361.22|1357.22|24
1620550270000|2021-05-09 08:51:10|1361.25|1357.25|1361.83|1357.83|1361.83|1357.83|1361.11|1357.11|22
1620550280000|2021-05-09 08:51:20|1361.81|1357.81|1362.58|1358.58|1362.61|1358.61|1361.81|1357.81|30
1620550290000|2021-05-09 08:51:30|1362.72|1358.72|1362.58|1358.58|1363.05|1359.05|1362.34|1358.34|31
1620550300000|2021-05-09 08:51:40|1362.57|1358.57|1362.53|1358.53|1362.65|1358.65|1362.48|1358.48|18
1620550310000|2021-05-09 08:51:50|1362.56|1358.56|1362.59|1358.59|1362.59|1358.59|1362.53|1358.53|11
1620550320000|2021-05-09 08:52:00|1362.58|1358.58|1361.75|1357.75|1362.59|1358.59|1361.75|1357.75|23
1620550330000|2021-05-09 08:52:10|1361.78|1357.78|1361.89|1357.89|1361.9|1357.9|1361.78|1357.78|25
1620550340000|2021-05-09 08:52:20|1361.88|1357.88|1361.92|1357.92|1361.96|1357.96|1361.84|1357.84|22
1620550350000|2021-05-09 08:52:30|1361.91|1357.91|1362.23|1358.23|1362.24|1358.24|1361.91|1357.91|27
1620550360000|2021-05-09 08:52:40|1362.12|1358.12|1362.12|1358.12|1362.18|1358.18|1362.06|1358.06|16
1620550370000|2021-05-09 08:52:50|1362.13|1358.13|1362.4|1358.4|1362.42|1358.42|1362.08|1358.08|20
1620550380000|2021-05-09 08:53:00|1362.41|1358.41|1362.44|1358.44|1362.5|1358.5|1362.41|1358.41|16
1620550390000|2021-05-09 08:53:10|1362.43|1358.43|1362.1|1358.1|1362.44|1358.44|1362.09|1358.09|21
1620550400000|2021-05-09 08:53:20|1362.08|1358.08|1362.15|1358.15|1362.2|1358.2|1362.08|1358.08|17
1620550410000|2021-05-09 08:53:30|1362.16|1358.16|1362.5|1358.5|1362.51|1358.51|1362.14|1358.14|29
1620550420000|2021-05-09 08:53:40|1362.47|1358.47|1362.7|1358.7|1362.89|1358.89|1362.47|1358.47|20
1620550430000|2021-05-09 08:53:50|1362.71|1358.71|1363.71|1359.71|1363.71|1359.71|1362.7|1358.7|25
1620550440000|2021-05-09 08:54:00|1363.69|1359.69|1363.64|1359.64|1363.69|1359.69|1363.55|1359.55|22
1620550450000|2021-05-09 08:54:10|1363.62|1359.62|1363.99|1359.99|1364|1360|1363.6|1359.6|15
1620550460000|2021-05-09 08:54:20|1364|1360|1364.39|1360.39|1364.53|1360.53|1363.99|1359.99|26
1620550470000|2021-05-09 08:54:30|1364.41|1360.41|1364.61|1360.61|1364.61|1360.61|1364.41|1360.41|12
1620550480000|2021-05-09 08:54:40|1364.59|1360.59|1364.95|1360.95|1364.95|1360.95|1364.53|1360.53|27
1620550490000|2021-05-09 08:54:50|1364.96|1360.96|1364.68|1360.68|1365.42|1361.42|1364.68|1360.68|31
1620550500000|2021-05-09 08:55:00|1364.7|1360.7|1365.13|1361.13|1365.13|1361.13|1364.58|1360.58|29
1620550510000|2021-05-09 08:55:10|1365.15|1361.15|1365.26|1361.26|1365.49|1361.49|1364.88|1360.88|34
1620550520000|2021-05-09 08:55:20|1365.18|1361.18|1365.19|1361.19|1365.44|1361.44|1365.13|1361.13|28
1620550530000|2021-05-09 08:55:30|1365.24|1361.24|1365.29|1361.29|1365.4|1361.4|1365.17|1361.17|28
1620550540000|2021-05-09 08:55:40|1365.32|1361.32|1365.8|1361.8|1365.84|1361.84|1365.3|1361.3|21
1620550550000|2021-05-09 08:55:50|1365.78|1361.78|1365.93|1361.93|1365.98|1361.98|1365.77|1361.77|28
1620550560000|2021-05-09 08:56:00|1365.94|1361.94|1365.88|1361.88|1365.96|1361.96|1365.83|1361.83|25
1620550570000|2021-05-09 08:56:10|1365.84|1361.84|1365.95|1361.95|1366|1362|1365.8|1361.8|34
1620550580000|2021-05-09 08:56:20|1365.92|1361.92|1365.91|1361.91|1365.99|1361.99|1365.89|1361.89|24
1620550590000|2021-05-09 08:56:30|1365.97|1361.97|1365.84|1361.84|1366.01|1362.01|1365.84|1361.84|29
1620550600000|2021-05-09 08:56:40|1365.8|1361.8|1365.71|1361.71|1365.85|1361.85|1365.62|1361.62|28
1620550610000|2021-05-09 08:56:50|1365.72|1361.72|1365.94|1361.94|1366.01|1362.01|1365.71|1361.71|35
1620550620000|2021-05-09 08:57:00|1365.91|1361.91|1365.94|1361.94|1365.99|1361.99|1365.89|1361.89|30
1620550630000|2021-05-09 08:57:10|1365.95|1361.95|1365.94|1361.94|1365.98|1361.98|1365.85|1361.85|33
1620550640000|2021-05-09 08:57:20|1365.89|1361.89|1365.92|1361.92|1365.94|1361.94|1365.85|1361.85|24
1620550650000|2021-05-09 08:57:30|1365.9|1361.9|1365.91|1361.91|1365.91|1361.91|1365.87|1361.87|15
1620550660000|2021-05-09 08:57:40|1365.9|1361.9|1365.97|1361.97|1366|1362|1365.9|1361.9|8
1620550670000|2021-05-09 08:57:50|1365.99|1361.99|1365.99|1361.99|1365.99|1361.99|1365.96|1361.96|8
1620550680000|2021-05-09 08:58:00|1365.93|1361.93|1365.97|1361.97|1366.02|1362.02|1365.93|1361.93|25
1620550690000|2021-05-09 08:58:10|1365.96|1361.96|1365.51|1361.51|1365.99|1361.99|1365.24|1361.24|32
1620550700000|2021-05-09 08:58:20|1365.48|1361.48|1366.19|1362.19|1366.22|1362.22|1365.48|1361.48|26
1620550710000|2021-05-09 08:58:30|1366.2|1362.2|1365.93|1361.93|1366.2|1362.2|1365.93|1361.93|25
1620550720000|2021-05-09 08:58:40|1365.99|1361.99|1365.8|1361.8|1365.99|1361.99|1365.77|1361.77|38
1620550730000|2021-05-09 08:58:50|1365.77|1361.77|1366|1362|1366.09|1362.09|1365.77|1361.77|32
1620550740000|2021-05-09 08:59:00|1366.01|1362.01|1365.99|1361.99|1366.01|1362.01|1365.94|1361.94|26
1620550750000|2021-05-09 08:59:10|1366|1362|1365.8|1361.8|1366.04|1362.04|1365.69|1361.69|22
1620550760000|2021-05-09 08:59:20|1365.78|1361.78|1365.95|1361.95|1366.13|1362.13|1365.78|1361.78|24
1620550770000|2021-05-09 08:59:30|1365.93|1361.93|1365.87|1361.87|1365.99|1361.99|1365.87|1361.87|29
1620550780000|2021-05-09 08:59:40|1365.71|1361.71|1364.65|1360.65|1365.71|1361.71|1364.55|1360.55|29
1620550790000|2021-05-09 08:59:50|1364.79|1360.79|1364.87|1360.87|1364.95|1360.95|1364.71|1360.71|30
1620550800000|2021-05-09 09:00:00|1364.92|1360.92|1364.27|1360.27|1365.05|1361.05|1364.26|1360.26|32
1620550810000|2021-05-09 09:00:10|1364.37|1360.37|1364.11|1360.11|1364.4|1360.4|1364.09|1360.09|37
1620550820000|2021-05-09 09:00:20|1364.12|1360.12|1363.34|1359.34|1364.12|1360.12|1363.34|1359.34|25
1620550830000|2021-05-09 09:00:30|1363.33|1359.33|1363.34|1359.34|1363.4|1359.4|1363.29|1359.29|37
1620550840000|2021-05-09 09:00:40|1363.31|1359.31|1362.69|1358.69|1363.34|1359.34|1362.69|1358.69|20
1620550850000|2021-05-09 09:00:50|1362.22|1358.22|1362.23|1358.23|1362.42|1358.42|1362.2|1358.2|31
1620550860000|2021-05-09 09:01:00|1362.3|1358.3|1362.19|1358.19|1362.42|1358.42|1361.84|1357.84|30
1620550870000|2021-05-09 09:01:10|1362.22|1358.22|1362.48|1358.48|1362.49|1358.49|1362.11|1358.11|30
1620550880000|2021-05-09 09:01:20|1362.53|1358.53|1362.37|1358.37|1362.56|1358.56|1362.36|1358.36|30
1620550890000|2021-05-09 09:01:30|1362.36|1358.36|1361.44|1357.44|1362.45|1358.45|1361.37|1357.37|33
1620550900000|2021-05-09 09:01:40|1361.41|1357.41|1361.37|1357.37|1361.42|1357.42|1361.32|1357.32|25
1620550910000|2021-05-09 09:01:50|1361.33|1357.33|1361.29|1357.29|1361.42|1357.42|1361.27|1357.27|25
1620550920000|2021-05-09 09:02:00|1361.32|1357.32|1361.27|1357.27|1361.33|1357.33|1361.26|1357.26|23
1620550930000|2021-05-09 09:02:10|1361.28|1357.28|1361.36|1357.36|1361.39|1357.39|1361.26|1357.26|24
1620550940000|2021-05-09 09:02:20|1361.38|1357.38|1361.92|1357.92|1361.97|1357.97|1361.38|1357.38|27
1620550950000|2021-05-09 09:02:30|1361.86|1357.86|1361.79|1357.79|1361.92|1357.92|1361.73|1357.73|34
1620550960000|2021-05-09 09:02:40|1361.8|1357.8|1361.89|1357.89|1361.93|1357.93|1361.8|1357.8|20
1620550970000|2021-05-09 09:02:50|1361.88|1357.88|1361.98|1357.98|1362|1358|1361.88|1357.88|16
1620550980000|2021-05-09 09:03:00|1361.95|1357.95|1362.2|1358.2|1362.31|1358.31|1361.93|1357.93|17
1620550990000|2021-05-09 09:03:10|1362.25|1358.25|1362.03|1358.03|1362.34|1358.34|1361.81|1357.81|30
1620551000000|2021-05-09 09:03:20|1362.04|1358.04|1362.64|1358.64|1362.73|1358.73|1362.03|1358.03|26
1620551010000|2021-05-09 09:03:30|1362.65|1358.65|1362.89|1358.89|1362.9|1358.9|1362.63|1358.63|16
1620551020000|2021-05-09 09:03:40|1362.91|1358.91|1362.94|1358.94|1362.97|1358.97|1362.87|1358.87|14
1620551030000|2021-05-09 09:03:50|1362.95|1358.95|1363.16|1359.16|1363.18|1359.18|1362.95|1358.95|24
1620551040000|2021-05-09 09:04:00|1363.15|1359.15|1362.69|1358.69|1363.16|1359.16|1362.67|1358.67|25
1620551050000|2021-05-09 09:04:10|1362.68|1358.68|1362.44|1358.44|1362.69|1358.69|1362.4|1358.4|17
1620551060000|2021-05-09 09:04:20|1362.41|1358.41|1362.32|1358.32|1362.45|1358.45|1362.31|1358.31|16
1620551070000|2021-05-09 09:04:30|1362.29|1358.29|1361.46|1357.46|1362.29|1358.29|1361.22|1357.22|26
1620551080000|2021-05-09 09:04:40|1361.39|1357.39|1361.39|1357.39|1361.46|1357.46|1361.29|1357.29|32
1620551090000|2021-05-09 09:04:50|1361.42|1357.42|1361.2|1357.2|1361.43|1357.43|1361.18|1357.18|33
1620551100000|2021-05-09 09:05:00|1361.25|1357.25|1361.28|1357.28|1361.35|1357.35|1361.2|1357.2|31
1620551110000|2021-05-09 09:05:10|1361.3|1357.3|1361.28|1357.28|1361.36|1357.36|1361.24|1357.24|30
1620551120000|2021-05-09 09:05:20|1361.27|1357.27|1362.07|1358.07|1362.12|1358.12|1361.25|1357.25|34
1620551130000|2021-05-09 09:05:30|1362.08|1358.08|1362.25|1358.25|1362.25|1358.25|1362.04|1358.04|27
1620551140000|2021-05-09 09:05:40|1362.24|1358.24|1362.54|1358.54|1362.58|1358.58|1362.24|1358.24|25
1620551150000|2021-05-09 09:05:50|1362.53|1358.53|1362.68|1358.68|1362.7|1358.7|1362.53|1358.53|24
1620551160000|2021-05-09 09:06:00|1362.69|1358.69|1361.94|1357.94|1362.7|1358.7|1361.91|1357.91|32
1620551170000|2021-05-09 09:06:10|1361.96|1357.96|1361.59|1357.59|1361.97|1357.97|1361.57|1357.57|26
1620551180000|2021-05-09 09:06:20|1361.58|1357.58|1361.62|1357.62|1361.64|1357.64|1361.58|1357.58|19
1620551190000|2021-05-09 09:06:30|1361.64|1357.64|1361.25|1357.25|1361.64|1357.64|1361.16|1357.16|17
1620551200000|2021-05-09 09:06:40|1361.16|1357.16|1360.77|1356.77|1361.16|1357.16|1360.69|1356.69|36
1620551210000|2021-05-09 09:06:50|1360.62|1356.62|1360.07|1356.07|1360.62|1356.62|1360.03|1356.03|30
1620551220000|2021-05-09 09:07:00|1360.11|1356.11|1359.61|1355.61|1360.13|1356.13|1359.61|1355.61|25
1620551230000|2021-05-09 09:07:10|1359.64|1355.64|1360.58|1356.58|1360.63|1356.63|1359.64|1355.64|30
1620551240000|2021-05-09 09:07:20|1360.57|1356.57|1360.6|1356.6|1360.62|1356.62|1360.51|1356.51|23
1620551250000|2021-05-09 09:07:30|1360.61|1356.61|1360.52|1356.52|1360.62|1356.62|1360.5|1356.5|18
1620551260000|2021-05-09 09:07:40|1360.51|1356.51|1360.62|1356.62|1360.66|1356.66|1360.51|1356.51|18
1620551270000|2021-05-09 09:07:50|1360.64|1356.64|1360.63|1356.63|1360.79|1356.79|1360.58|1356.58|36
1620551280000|2021-05-09 09:08:00|1360.45|1356.45|1360.85|1356.85|1360.87|1356.87|1360.45|1356.45|34
1620551290000|2021-05-09 09:08:10|1360.81|1356.81|1361.43|1357.43|1361.47|1357.47|1360.72|1356.72|28
1620551300000|2021-05-09 09:08:20|1361.53|1357.53|1361.35|1357.35|1361.68|1357.68|1361.24|1357.24|30
1620551310000|2021-05-09 09:08:30|1361.32|1357.32|1361.42|1357.42|1361.49|1357.49|1361.21|1357.21|27
1620551320000|2021-05-09 09:08:40|1361.4|1357.4|1361.41|1357.41|1361.48|1357.48|1361.38|1357.38|21
1620551330000|2021-05-09 09:08:50|1361.4|1357.4|1361.63|1357.63|1361.64|1357.64|1361.38|1357.38|17
1620551340000|2021-05-09 09:09:00|1361.62|1357.62|1362.34|1358.34|1362.34|1358.34|1361.56|1357.56|27
1620551350000|2021-05-09 09:09:10|1362.32|1358.32|1362.5|1358.5|1362.65|1358.65|1362.31|1358.31|33
1620551360000|2021-05-09 09:09:20|1362.49|1358.49|1362.53|1358.53|1362.57|1358.57|1362.49|1358.49|21
1620551370000|2021-05-09 09:09:30|1362.52|1358.52|1362.4|1358.4|1362.54|1358.54|1362.37|1358.37|19
1620551380000|2021-05-09 09:09:40|1362.44|1358.44|1364.13|1360.13|1364.13|1360.13|1362.43|1358.43|27
1620551390000|2021-05-09 09:09:50|1364.18|1360.18|1364.58|1360.58|1364.76|1360.76|1364.18|1360.18|22
1620551400000|2021-05-09 09:10:00|1364.57|1360.57|1364.87|1360.87|1364.87|1360.87|1364.15|1360.15|23
1620551410000|2021-05-09 09:10:10|1364.86|1360.86|1364.88|1360.88|1364.89|1360.89|1364.72|1360.72|24
1620551420000|2021-05-09 09:10:20|1364.85|1360.85|1364.58|1360.58|1364.89|1360.89|1364.58|1360.58|23
1620551430000|2021-05-09 09:10:30|1364.59|1360.59|1364.67|1360.67|1364.74|1360.74|1364.59|1360.59|27
1620551440000|2021-05-09 09:10:40|1364.68|1360.68|1365.15|1361.15|1365.18|1361.18|1364.64|1360.64|26
1620551450000|2021-05-09 09:10:50|1365.11|1361.11|1365.22|1361.22|1365.24|1361.24|1365.11|1361.11|23
1620551460000|2021-05-09 09:11:00|1365.18|1361.18|1365.38|1361.38|1365.44|1361.44|1365.18|1361.18|17
1620551470000|2021-05-09 09:11:10|1365.37|1361.37|1365.34|1361.34|1365.37|1361.37|1365.1|1361.1|21
1620551480000|2021-05-09 09:11:20|1365.33|1361.33|1365.3|1361.3|1365.36|1361.36|1365.25|1361.25|24
1620551490000|2021-05-09 09:11:30|1365.29|1361.29|1364.95|1360.95|1365.34|1361.34|1364.8|1360.8|34
1620551500000|2021-05-09 09:11:40|1364.96|1360.96|1365.19|1361.19|1365.19|1361.19|1364.93|1360.93|34
1620551510000|2021-05-09 09:11:50|1365.15|1361.15|1364.82|1360.82|1365.16|1361.16|1364.78|1360.78|23
1620551520000|2021-05-09 09:12:00|1364.81|1360.81|1365.26|1361.26|1365.27|1361.27|1364.58|1360.58|30
1620551530000|2021-05-09 09:12:10|1365.25|1361.25|1364.76|1360.76|1365.25|1361.25|1364.63|1360.63|33
1620551540000|2021-05-09 09:12:20|1364.79|1360.79|1364.93|1360.93|1364.94|1360.94|1364.74|1360.74|29
1620551550000|2021-05-09 09:12:30|1364.94|1360.94|1364.81|1360.81|1364.94|1360.94|1364.8|1360.8|25
1620551560000|2021-05-09 09:12:40|1364.78|1360.78|1364.6|1360.6|1364.81|1360.81|1364.55|1360.55|23
1620551570000|2021-05-09 09:12:50|1364.61|1360.61|1364.22|1360.22|1364.61|1360.61|1364.12|1360.12|24
1620551580000|2021-05-09 09:13:00|1364.12|1360.12|1363.52|1359.52|1364.12|1360.12|1363.49|1359.49|29
1620551590000|2021-05-09 09:13:10|1363.43|1359.43|1363.4|1359.4|1363.46|1359.46|1363.33|1359.33|21
1620551600000|2021-05-09 09:13:20|1363.36|1359.36|1362.93|1358.93|1363.36|1359.36|1362.71|1358.71|26
1620551610000|2021-05-09 09:13:30|1362.94|1358.94|1362.43|1358.43|1362.98|1358.98|1362.36|1358.36|34
1620551620000|2021-05-09 09:13:40|1362.38|1358.38|1361.67|1357.67|1362.38|1358.38|1361.65|1357.65|30
1620551630000|2021-05-09 09:13:50|1361.66|1357.66|1361.66|1357.66|1361.73|1357.73|1361.64|1357.64|29
1620551640000|2021-05-09 09:14:00|1361.67|1357.67|1361.88|1357.88|1362.03|1358.03|1361.65|1357.65|27
1620551650000|2021-05-09 09:14:10|1361.91|1357.91|1362.19|1358.19|1362.25|1358.25|1361.91|1357.91|25
1620551660000|2021-05-09 09:14:20|1362.11|1358.11|1361.61|1357.61|1362.14|1358.14|1361.6|1357.6|25
1620551670000|2021-05-09 09:14:30|1361.64|1357.64|1360.34|1356.34|1361.65|1357.65|1360.09|1356.09|25
1620551680000|2021-05-09 09:14:40|1360.35|1356.35|1360.22|1356.22|1360.57|1356.57|1360.22|1356.22|32
1620551690000|2021-05-09 09:14:50|1360.26|1356.26|1358.61|1354.61|1360.26|1356.26|1358.61|1354.61|32
1620551700000|2021-05-09 09:15:00|1358.5|1354.5|1358.15|1354.15|1358.68|1354.68|1358.14|1354.14|38
1620551710000|2021-05-09 09:15:10|1358.19|1354.19|1357.73|1353.73|1358.19|1354.19|1357.72|1353.72|31
1620551720000|2021-05-09 09:15:20|1357.66|1353.66|1356.7|1352.7|1357.66|1353.66|1356.67|1352.67|32
1620551730000|2021-05-09 09:15:30|1356.71|1352.71|1356.84|1352.84|1357.02|1353.02|1356.65|1352.65|30
1620551740000|2021-05-09 09:15:40|1356.85|1352.85|1357.25|1353.25|1357.25|1353.25|1356.84|1352.84|30
1620551750000|2021-05-09 09:15:50|1357.26|1353.26|1357.94|1353.94|1358.02|1354.02|1357.26|1353.26|34
1620551760000|2021-05-09 09:16:00|1357.92|1353.92|1357.94|1353.94|1357.94|1353.94|1357.62|1353.62|30
1620551770000|2021-05-09 09:16:10|1357.92|1353.92|1358.41|1354.41|1358.46|1354.46|1357.87|1353.87|29
1620551780000|2021-05-09 09:16:20|1358.53|1354.53|1359.74|1355.74|1359.78|1355.78|1358.53|1354.53|29
1620551790000|2021-05-09 09:16:30|1359.75|1355.75|1360|1356|1360|1356|1359.48|1355.48|20
1620551800000|2021-05-09 09:16:40|1360.01|1356.01|1360.53|1356.53|1360.53|1356.53|1359.47|1355.47|22
1620551810000|2021-05-09 09:16:50|1361.84|1357.84|1365.22|1361.22|1365.23|1361.23|1361.84|1357.84|30
1620551820000|2021-05-09 09:17:00|1365.46|1361.46|1366.07|1362.07|1366.07|1362.07|1365.42|1361.42|33
1620551830000|2021-05-09 09:17:10|1365.92|1361.92|1365.95|1361.95|1366.1|1362.1|1365.74|1361.74|27
1620551840000|2021-05-09 09:17:20|1365.9|1361.9|1367.67|1363.67|1367.67|1363.67|1365.9|1361.9|26
1620551850000|2021-05-09 09:17:30|1367.6|1363.6|1368.47|1364.47|1368.47|1364.47|1367.6|1363.6|24
1620551860000|2021-05-09 09:17:40|1368.25|1364.25|1370.42|1366.42|1370.42|1366.42|1368.16|1364.16|35
1620551870000|2021-05-09 09:17:50|1370.43|1366.43|1370.42|1366.42|1370.81|1366.81|1370.04|1366.04|23
1620551880000|2021-05-09 09:18:00|1370.41|1366.41|1368.92|1364.92|1370.41|1366.41|1368.92|1364.92|34
1620551890000|2021-05-09 09:18:10|1368.7|1364.7|1369.27|1365.27|1369.27|1365.27|1368.7|1364.7|32
1620551900000|2021-05-09 09:18:20|1369.17|1365.17|1369.31|1365.31|1369.31|1365.31|1368.98|1364.98|22
1620551910000|2021-05-09 09:18:30|1369.35|1365.35|1367.8|1363.8|1369.37|1365.37|1367.79|1363.79|36
1620551920000|2021-05-09 09:18:40|1367.65|1363.65|1367.32|1363.32|1367.86|1363.86|1367.28|1363.28|27
1620551930000|2021-05-09 09:18:50|1367.3|1363.3|1366.85|1362.85|1367.3|1363.3|1366.61|1362.61|35
1620551940000|2021-05-09 09:19:00|1366.82|1362.82|1367.41|1363.41|1367.42|1363.42|1366.73|1362.73|29
1620551950000|2021-05-09 09:19:10|1367.42|1363.42|1368.62|1364.62|1368.84|1364.84|1367.31|1363.31|36
1620551960000|2021-05-09 09:19:20|1368.8|1364.8|1369.67|1365.67|1370.46|1366.46|1368.71|1364.71|28
1620551970000|2021-05-09 09:19:30|1369.79|1365.79|1370.24|1366.24|1370.8|1366.8|1369.7|1365.7|31
1620551980000|2021-05-09 09:19:40|1371.42|1367.42|1371.76|1367.76|1371.76|1367.76|1371.29|1367.29|35
1620551990000|2021-05-09 09:19:50|1371.59|1367.59|1371.61|1367.61|1371.83|1367.83|1371.58|1367.58|26
1620552000000|2021-05-09 09:20:00|1371.62|1367.62|1371.53|1367.53|1371.78|1367.78|1371.42|1367.42|29
1620552010000|2021-05-09 09:20:10|1371.54|1367.54|1370.51|1366.51|1371.56|1367.56|1370.46|1366.46|28
1620552020000|2021-05-09 09:20:20|1370.37|1366.37|1371.64|1367.64|1371.71|1367.71|1370.37|1366.37|31
1620552030000|2021-05-09 09:20:30|1371.71|1367.71|1371.3|1367.3|1371.71|1367.71|1371.3|1367.3|29
1620552040000|2021-05-09 09:20:40|1371.4|1367.4|1371.62|1367.62|1371.62|1367.62|1371.4|1367.4|17
1620552050000|2021-05-09 09:20:50|1371.76|1367.76|1371.89|1367.89|1371.99|1367.99|1371.51|1367.51|31
1620552060000|2021-05-09 09:21:00|1371.69|1367.69|1372.46|1368.46|1372.51|1368.51|1371.69|1367.69|28
1620552070000|2021-05-09 09:21:10|1372.54|1368.54|1372.31|1368.31|1372.54|1368.54|1372.25|1368.25|29
1620552080000|2021-05-09 09:21:20|1372.3|1368.3|1372.24|1368.24|1372.36|1368.36|1371.66|1367.66|33
1620552090000|2021-05-09 09:21:30|1372.23|1368.23|1372.14|1368.14|1372.4|1368.4|1372.01|1368.01|35
1620552100000|2021-05-09 09:21:40|1372.13|1368.13|1372|1368|1372.26|1368.26|1372|1368|18
1620552110000|2021-05-09 09:21:50|1371.99|1367.99|1372.05|1368.05|1372.2|1368.2|1371.99|1367.99|19
1620552120000|2021-05-09 09:22:00|1372.04|1368.04|1373.42|1369.42|1373.43|1369.43|1372.01|1368.01|30
1620552130000|2021-05-09 09:22:10|1373.6|1369.6|1375.17|1371.17|1375.38|1371.38|1373.6|1369.6|26
1620552140000|2021-05-09 09:22:20|1375.3|1371.3|1376.21|1372.21|1376.55|1372.55|1375.1|1371.1|27
1620552150000|2021-05-09 09:22:30|1376.12|1372.12|1376.39|1372.39|1376.62|1372.62|1376.11|1372.11|31
1620552160000|2021-05-09 09:22:40|1376.38|1372.38|1376.15|1372.15|1376.43|1372.43|1376.15|1372.15|32
1620552170000|2021-05-09 09:22:50|1376.09|1372.09|1374.93|1370.93|1376.22|1372.22|1374.93|1370.93|31
1620552180000|2021-05-09 09:23:00|1375.13|1371.13|1375.03|1371.03|1375.46|1371.46|1374.95|1370.95|34
1620552190000|2021-05-09 09:23:10|1375.01|1371.01|1374.93|1370.93|1375.16|1371.16|1374.68|1370.68|34
1620552200000|2021-05-09 09:23:20|1374.91|1370.91|1373.65|1369.65|1374.95|1370.95|1373.61|1369.61|29
1620552210000|2021-05-09 09:23:30|1373.75|1369.75|1373.85|1369.85|1374.04|1370.04|1373.75|1369.75|25
1620552220000|2021-05-09 09:23:40|1373.98|1369.98|1374.03|1370.03|1374.14|1370.14|1373.88|1369.88|29
1620552230000|2021-05-09 09:23:50|1374.05|1370.05|1372.82|1368.82|1374.23|1370.23|1372.76|1368.76|32
1620552240000|2021-05-09 09:24:00|1372.81|1368.81|1372.31|1368.31|1372.81|1368.81|1372.3|1368.3|33
1620552250000|2021-05-09 09:24:10|1372.44|1368.44|1372.79|1368.79|1372.79|1368.79|1372.44|1368.44|27
1620552260000|2021-05-09 09:24:20|1372.81|1368.81|1372.05|1368.05|1372.81|1368.81|1372.05|1368.05|35
1620552270000|2021-05-09 09:24:30|1372.04|1368.04|1369.92|1365.92|1372.04|1368.04|1369.92|1365.92|34
1620552280000|2021-05-09 09:24:40|1369.9|1365.9|1369.53|1365.53|1369.93|1365.93|1369.48|1365.48|28
1620552290000|2021-05-09 09:24:50|1369.54|1365.54|1369.94|1365.94|1370|1366|1369.53|1365.53|23
1620552300000|2021-05-09 09:25:00|1369.93|1365.93|1367.2|1363.2|1369.96|1365.96|1367.2|1363.2|30
1620552310000|2021-05-09 09:25:10|1367.19|1363.19|1366.75|1362.75|1367.19|1363.19|1366.74|1362.74|18
1620552320000|2021-05-09 09:25:20|1366.66|1362.66|1366.1|1362.1|1366.71|1362.71|1366.1|1362.1|29
1620552330000|2021-05-09 09:25:30|1366.07|1362.07|1365.65|1361.65|1366.1|1362.1|1365.55|1361.55|25
1620552340000|2021-05-09 09:25:40|1365.7|1361.7|1366.59|1362.59|1366.88|1362.88|1365.69|1361.69|28
1620552350000|2021-05-09 09:25:50|1366.6|1362.6|1366.33|1362.33|1366.61|1362.61|1365.66|1361.66|22
1620552360000|2021-05-09 09:26:00|1366.45|1362.45|1366.17|1362.17|1366.61|1362.61|1366.17|1362.17|22
1620552370000|2021-05-09 09:26:10|1366.16|1362.16|1365.92|1361.92|1366.16|1362.16|1365.73|1361.73|21
1620552380000|2021-05-09 09:26:20|1365.94|1361.94|1366.87|1362.87|1367.18|1363.18|1365.85|1361.85|32
1620552390000|2021-05-09 09:26:30|1366.86|1362.86|1366.46|1362.46|1367.14|1363.14|1366.46|1362.46|31
1620552400000|2021-05-09 09:26:40|1366.48|1362.48|1366.42|1362.42|1366.6|1362.6|1366.42|1362.42|28
1620552410000|2021-05-09 09:26:50|1366.41|1362.41|1366.33|1362.33|1366.43|1362.43|1366.31|1362.31|21
1620552420000|2021-05-09 09:27:00|1366.32|1362.32|1366.18|1362.18|1366.32|1362.32|1365.94|1361.94|28
1620552430000|2021-05-09 09:27:10|1366.19|1362.19|1366.28|1362.28|1366.4|1362.4|1366.18|1362.18|21
1620552440000|2021-05-09 09:27:20|1366.27|1362.27|1366.24|1362.24|1366.49|1362.49|1366.23|1362.23|31
1620552450000|2021-05-09 09:27:30|1366.23|1362.23|1366.33|1362.33|1366.48|1362.48|1366.23|1362.23|27
1620552460000|2021-05-09 09:27:40|1366.34|1362.34|1366.12|1362.12|1366.35|1362.35|1366.12|1362.12|13
1620552470000|2021-05-09 09:27:50|1366.13|1362.13|1366.05|1362.05|1366.13|1362.13|1365.92|1361.92|16
1620552480000|2021-05-09 09:28:00|1366.06|1362.06|1366.38|1362.38|1366.57|1362.57|1366.06|1362.06|16
1620552490000|2021-05-09 09:28:10|1366.39|1362.39|1365.81|1361.81|1366.47|1362.47|1365.73|1361.73|33
1620552500000|2021-05-09 09:28:20|1365.79|1361.79|1365.64|1361.64|1365.83|1361.83|1365.64|1361.64|21
1620552510000|2021-05-09 09:28:30|1365.67|1361.67|1365.86|1361.86|1366.1|1362.1|1365.6|1361.6|25
1620552520000|2021-05-09 09:28:40|1365.89|1361.89|1365.45|1361.45|1365.89|1361.89|1365.45|1361.45|27
1620552530000|2021-05-09 09:28:50|1365.44|1361.44|1365.44|1361.44|1365.5|1361.5|1365.43|1361.43|25
1620552540000|2021-05-09 09:29:00|1365.45|1361.45|1365.43|1361.43|1365.48|1361.48|1365.41|1361.41|21
1620552550000|2021-05-09 09:29:10|1365.42|1361.42|1365.32|1361.32|1365.44|1361.44|1365.32|1361.32|26
1620552560000|2021-05-09 09:29:20|1365.28|1361.28|1364.91|1360.91|1365.35|1361.35|1364.89|1360.89|26
1620552570000|2021-05-09 09:29:30|1365.01|1361.01|1364.9|1360.9|1365.01|1361.01|1364.8|1360.8|25
1620552580000|2021-05-09 09:29:40|1364.92|1360.92|1364.51|1360.51|1364.92|1360.92|1364.07|1360.07|32
1620552590000|2021-05-09 09:29:50|1364.5|1360.5|1364.42|1360.42|1364.67|1360.67|1364.41|1360.41|28
1620552600000|2021-05-09 09:30:00|1364.5|1360.5|1364.55|1360.55|1364.55|1360.55|1364.39|1360.39|28
1620552610000|2021-05-09 09:30:10|1364.4|1360.4|1364.46|1360.46|1364.49|1360.49|1364.36|1360.36|17
1620552620000|2021-05-09 09:30:20|1364.45|1360.45|1363.23|1359.23|1364.47|1360.47|1363.18|1359.18|31
1620552630000|2021-05-09 09:30:30|1363.2|1359.2|1363.25|1359.25|1363.34|1359.34|1362.77|1358.77|31
1620552640000|2021-05-09 09:30:40|1363.15|1359.15|1362.4|1358.4|1363.16|1359.16|1362.38|1358.38|32
1620552650000|2021-05-09 09:30:50|1362.34|1358.34|1361.24|1357.24|1362.34|1358.34|1361.02|1357.02|33
1620552660000|2021-05-09 09:31:00|1361.37|1357.37|1359.96|1355.96|1361.39|1357.39|1359.96|1355.96|34
1620552670000|2021-05-09 09:31:10|1359.92|1355.92|1356.77|1352.77|1359.92|1355.92|1356.77|1352.77|34
1620552680000|2021-05-09 09:31:20|1356.7|1352.7|1357.08|1353.08|1357.08|1353.08|1356.7|1352.7|34
1620552690000|2021-05-09 09:31:30|1357.28|1353.28|1357.86|1353.86|1357.94|1353.94|1357.28|1353.28|28
1620552700000|2021-05-09 09:31:40|1357.94|1353.94|1358.49|1354.49|1358.49|1354.49|1357.87|1353.87|25
1620552710000|2021-05-09 09:31:50|1358.57|1354.57|1358.37|1354.37|1358.9|1354.9|1358.37|1354.37|30
1620552720000|2021-05-09 09:32:00|1358.33|1354.33|1358.16|1354.16|1358.75|1354.75|1358.07|1354.07|34
1620552730000|2021-05-09 09:32:10|1358.14|1354.14|1359.02|1355.02|1359.02|1355.02|1358.06|1354.06|32
1620552740000|2021-05-09 09:32:20|1358.97|1354.97|1359.1|1355.1|1359.54|1355.54|1358.97|1354.97|27
1620552750000|2021-05-09 09:32:30|1358.67|1354.67|1357.94|1353.94|1358.85|1354.85|1357.94|1353.94|33
1620552760000|2021-05-09 09:32:40|1357.93|1353.93|1357.36|1353.36|1357.97|1353.97|1357.31|1353.31|30
1620552770000|2021-05-09 09:32:50|1357.25|1353.25|1354.43|1350.43|1357.25|1353.25|1354.43|1350.43|35
1620552780000|2021-05-09 09:33:00|1354.53|1350.53|1354.24|1350.24|1354.75|1350.75|1354.16|1350.16|31
1620552790000|2021-05-09 09:33:10|1354.26|1350.26|1354.44|1350.44|1354.65|1350.65|1354.25|1350.25|27
1620552800000|2021-05-09 09:33:20|1354.45|1350.45|1354.5|1350.5|1354.54|1350.54|1354.3|1350.3|26
1620552810000|2021-05-09 09:33:30|1354.47|1350.47|1354.67|1350.67|1355.07|1351.07|1354.41|1350.41|31
1620552820000|2021-05-09 09:33:40|1354.66|1350.66|1354.01|1350.01|1354.71|1350.71|1353.97|1349.97|32
1620552830000|2021-05-09 09:33:50|1353.98|1349.98|1354.18|1350.18|1354.28|1350.28|1353.85|1349.85|33
1620552840000|2021-05-09 09:34:00|1354.22|1350.22|1354.32|1350.32|1354.41|1350.41|1354.22|1350.22|25
1620552850000|2021-05-09 09:34:10|1354.33|1350.33|1354.09|1350.09|1354.47|1350.47|1354.09|1350.09|27
1620552860000|2021-05-09 09:34:20|1353.97|1349.97|1352.62|1348.62|1353.97|1349.97|1352.6|1348.6|32
1620552870000|2021-05-09 09:34:30|1352.61|1348.61|1352.05|1348.05|1352.61|1348.61|1352.02|1348.02|32
1620552880000|2021-05-09 09:34:40|1352.04|1348.04|1352.43|1348.43|1352.61|1348.61|1351.87|1347.87|30
1620552890000|2021-05-09 09:34:50|1352.42|1348.42|1349.78|1345.78|1352.42|1348.42|1349.78|1345.78|37
1620552900000|2021-05-09 09:35:00|1349.64|1345.64|1349.43|1345.43|1350.05|1346.05|1349.27|1345.27|37
1620552910000|2021-05-09 09:35:10|1348.88|1344.88|1349.12|1345.12|1349.49|1345.49|1348.8|1344.8|36
1620552920000|2021-05-09 09:35:20|1349.02|1345.02|1348.36|1344.36|1349.07|1345.07|1348.33|1344.33|29
1620552930000|2021-05-09 09:35:30|1348.38|1344.38|1348.5|1344.5|1349.04|1345.04|1348.38|1344.38|38
1620552940000|2021-05-09 09:35:40|1348.51|1344.51|1349.36|1345.36|1349.36|1345.36|1348.42|1344.42|34
1620552950000|2021-05-09 09:35:50|1349.16|1345.16|1350.9|1346.9|1350.9|1346.9|1349.08|1345.08|38
1620552960000|2021-05-09 09:36:00|1350.97|1346.97|1350.47|1346.47|1351.09|1347.09|1350.47|1346.47|32
1620552970000|2021-05-09 09:36:10|1350.48|1346.48|1349.28|1345.28|1350.48|1346.48|1349.28|1345.28|32
1620552980000|2021-05-09 09:36:20|1349.36|1345.36|1349.17|1345.17|1349.58|1345.58|1349.1|1345.1|30
1620552990000|2021-05-09 09:36:30|1349.16|1345.16|1349.42|1345.42|1349.56|1345.56|1349.15|1345.15|30
1620553000000|2021-05-09 09:36:40|1349.43|1345.43|1348.6|1344.6|1349.48|1345.48|1348.56|1344.56|36
1620553010000|2021-05-09 09:36:50|1348.56|1344.56|1348.83|1344.83|1349.09|1345.09|1348.56|1344.56|35
1620553020000|2021-05-09 09:37:00|1348.82|1344.82|1349.02|1345.02|1349.1|1345.1|1348.5|1344.5|35
1620553030000|2021-05-09 09:37:10|1348.96|1344.96|1349.18|1345.18|1349.38|1345.38|1348.96|1344.96|37
1620553040000|2021-05-09 09:37:20|1349.16|1345.16|1349.47|1345.47|1349.48|1345.48|1348.79|1344.79|34
1620553050000|2021-05-09 09:37:30|1349.48|1345.48|1349.16|1345.16|1349.5|1345.5|1348.9|1344.9|34
1620553060000|2021-05-09 09:37:40|1349.13|1345.13|1349.12|1345.12|1349.37|1345.37|1348.87|1344.87|28
1620553070000|2021-05-09 09:37:50|1349.15|1345.15|1349.25|1345.25|1349.4|1345.4|1349.09|1345.09|34
1620553080000|2021-05-09 09:38:00|1349.22|1345.22|1348.65|1344.65|1349.22|1345.22|1348.64|1344.64|36
1620553090000|2021-05-09 09:38:10|1348.7|1344.7|1348.25|1344.25|1348.73|1344.73|1348.24|1344.24|31
1620553100000|2021-05-09 09:38:20|1348.23|1344.23|1346.03|1342.03|1348.35|1344.35|1346.03|1342.03|33
1620553110000|2021-05-09 09:38:30|1345.98|1341.98|1345.27|1341.27|1346.14|1342.14|1345.27|1341.27|32
1620553120000|2021-05-09 09:38:40|1345.26|1341.26|1345.94|1341.94|1346.02|1342.02|1344.88|1340.88|30
1620553130000|2021-05-09 09:38:50|1345.97|1341.97|1346.13|1342.13|1346.13|1342.13|1345.75|1341.75|30
1620553140000|2021-05-09 09:39:00|1346.12|1342.12|1346.61|1342.61|1346.7|1342.7|1345.96|1341.96|27
1620553150000|2021-05-09 09:39:10|1346.55|1342.55|1345.81|1341.81|1346.76|1342.76|1345.81|1341.81|36
1620553160000|2021-05-09 09:39:20|1345.75|1341.75|1344.29|1340.29|1345.75|1341.75|1344.22|1340.22|33
1620553170000|2021-05-09 09:39:30|1344.31|1340.31|1343.89|1339.89|1344.31|1340.31|1343.89|1339.89|32
1620553180000|2021-05-09 09:39:40|1343.88|1339.88|1342.23|1338.23|1343.88|1339.88|1342.09|1338.09|30
1620553190000|2021-05-09 09:39:50|1342.25|1338.25|1341.53|1337.53|1342.69|1338.69|1341.53|1337.53|40
1620553200000|2021-05-09 09:40:00|1341.18|1337.18|1342.48|1338.48|1342.48|1338.48|1339.98|1335.98|38
1620553210000|2021-05-09 09:40:10|1342.37|1338.37|1343.64|1339.64|1343.64|1339.64|1342.36|1338.36|36
1620553220000|2021-05-09 09:40:20|1343.42|1339.42|1345.39|1341.39|1346.04|1342.04|1343.16|1339.16|34
1620553230000|2021-05-09 09:40:30|1345.33|1341.33|1345.45|1341.45|1345.71|1341.71|1345.12|1341.12|35
1620553240000|2021-05-09 09:40:40|1345.46|1341.46|1345.73|1341.73|1346.72|1342.72|1345.38|1341.38|36
1620553250000|2021-05-09 09:40:50|1345.86|1341.86|1346.34|1342.34|1346.34|1342.34|1345.51|1341.51|34
1620553260000|2021-05-09 09:41:00|1346.39|1342.39|1345.95|1341.95|1346.52|1342.52|1345.95|1341.95|36
1620553270000|2021-05-09 09:41:10|1345.6|1341.6|1345.23|1341.23|1345.6|1341.6|1345.06|1341.06|34
1620553280000|2021-05-09 09:41:20|1345.17|1341.17|1343.91|1339.91|1345.23|1341.23|1343.91|1339.91|30
1620553290000|2021-05-09 09:41:30|1344.01|1340.01|1344.4|1340.4|1345.1|1341.1|1343.91|1339.91|38
1620553300000|2021-05-09 09:41:40|1344.32|1340.32|1344.4|1340.4|1345.02|1341.02|1344.26|1340.26|36
1620553310000|2021-05-09 09:41:50|1344.37|1340.37|1345.91|1341.91|1346.05|1342.05|1344.37|1340.37|31
1620553320000|2021-05-09 09:42:00|1345.76|1341.76|1348.16|1344.16|1348.16|1344.16|1345.76|1341.76|33
1620553330000|2021-05-09 09:42:10|1347.59|1343.59|1347.09|1343.09|1347.67|1343.67|1346.64|1342.64|35
1620553340000|2021-05-09 09:42:20|1347.08|1343.08|1346.43|1342.43|1347.08|1343.08|1345.9|1341.9|34
1620553350000|2021-05-09 09:42:30|1346.4|1342.4|1345.93|1341.93|1346.73|1342.73|1345.89|1341.89|35
1620553360000|2021-05-09 09:42:40|1345.88|1341.88|1346.4|1342.4|1346.4|1342.4|1345.65|1341.65|32
1620553370000|2021-05-09 09:42:50|1346.38|1342.38|1346.8|1342.8|1347.23|1343.23|1346.38|1342.38|32
1620553380000|2021-05-09 09:43:00|1346.81|1342.81|1347.02|1343.02|1347.12|1343.12|1346.29|1342.29|35
1620553390000|2021-05-09 09:43:10|1347.08|1343.08|1346.81|1342.81|1347.14|1343.14|1346.38|1342.38|34
1620553400000|2021-05-09 09:43:20|1346.8|1342.8|1347.19|1343.19|1347.43|1343.43|1346.79|1342.79|29
1620553410000|2021-05-09 09:43:30|1347.2|1343.2|1347.97|1343.97|1347.97|1343.97|1347.18|1343.18|30
1620553420000|2021-05-09 09:43:40|1347.76|1343.76|1347.94|1343.94|1348.04|1344.04|1347.75|1343.75|26
1620553430000|2021-05-09 09:43:50|1347.85|1343.85|1348.24|1344.24|1348.34|1344.34|1347.85|1343.85|32
1620553440000|2021-05-09 09:44:00|1348.28|1344.28|1349.23|1345.23|1349.41|1345.41|1348.13|1344.13|37
1620553450000|2021-05-09 09:44:10|1349.02|1345.02|1349.23|1345.23|1349.42|1345.42|1349.02|1345.02|31
1620553460000|2021-05-09 09:44:20|1349.14|1345.14|1348.92|1344.92|1349.27|1345.27|1348.92|1344.92|27
1620553470000|2021-05-09 09:44:30|1348.86|1344.86|1348.74|1344.74|1348.91|1344.91|1348.69|1344.69|26
1620553480000|2021-05-09 09:44:40|1348.93|1344.93|1348.59|1344.59|1349.37|1345.37|1348.56|1344.56|30
1620553490000|2021-05-09 09:44:50|1348.51|1344.51|1348.71|1344.71|1348.88|1344.88|1348.37|1344.37|34
1620553500000|2021-05-09 09:45:00|1348.73|1344.73|1348.67|1344.67|1348.73|1344.73|1348.49|1344.49|27
1620553510000|2021-05-09 09:45:10|1348.68|1344.68|1348.93|1344.93|1348.96|1344.96|1348.67|1344.67|24
1620553520000|2021-05-09 09:45:20|1348.95|1344.95|1349.25|1345.25|1349.31|1345.31|1348.87|1344.87|25
1620553530000|2021-05-09 09:45:30|1349.26|1345.26|1349.66|1345.66|1349.83|1345.83|1349.13|1345.13|26
1620553540000|2021-05-09 09:45:40|1349.7|1345.7|1347.6|1343.6|1349.73|1345.73|1347.6|1343.6|29
1620553550000|2021-05-09 09:45:50|1347.58|1343.58|1346.07|1342.07|1347.58|1343.58|1345.97|1341.97|35
1620553560000|2021-05-09 09:46:00|1346.04|1342.04|1345.99|1341.99|1346.04|1342.04|1345.84|1341.84|29
1620553570000|2021-05-09 09:46:10|1346.09|1342.09|1346.4|1342.4|1346.4|1342.4|1346.07|1342.07|23
1620553580000|2021-05-09 09:46:20|1346.33|1342.33|1346.56|1342.56|1346.66|1342.66|1346.33|1342.33|27
1620553590000|2021-05-09 09:46:30|1346.55|1342.55|1347.39|1343.39|1347.5|1343.5|1346.55|1342.55|26
1620553600000|2021-05-09 09:46:40|1347.38|1343.38|1347.4|1343.4|1347.53|1343.53|1347.38|1343.38|22
1620553610000|2021-05-09 09:46:50|1347.44|1343.44|1347.74|1343.74|1347.76|1343.76|1347.39|1343.39|30
1620553620000|2021-05-09 09:47:00|1347.64|1343.64|1348.61|1344.61|1348.63|1344.63|1347.61|1343.61|25
1620553630000|2021-05-09 09:47:10|1348.66|1344.66|1349.44|1345.44|1349.54|1345.54|1348.62|1344.62|29
1620553640000|2021-05-09 09:47:20|1349.45|1345.45|1349.44|1345.44|1349.84|1345.84|1349.36|1345.36|35
1620553650000|2021-05-09 09:47:30|1349.42|1345.42|1349.7|1345.7|1349.7|1345.7|1349.33|1345.33|30
1620553660000|2021-05-09 09:47:40|1349.69|1345.69|1350.17|1346.17|1350.17|1346.17|1349.54|1345.54|29
1620553670000|2021-05-09 09:47:50|1350.11|1346.11|1349.8|1345.8|1350.27|1346.27|1349.67|1345.67|32
1620553680000|2021-05-09 09:48:00|1349.78|1345.78|1350.4|1346.4|1350.56|1346.56|1349.69|1345.69|36
1620553690000|2021-05-09 09:48:10|1350.42|1346.42|1350.65|1346.65|1350.65|1346.65|1350.38|1346.38|33
1620553700000|2021-05-09 09:48:20|1350.66|1346.66|1351.79|1347.79|1351.79|1347.79|1350.53|1346.53|35
1620553710000|2021-05-09 09:48:30|1352.03|1348.03|1352.04|1348.04|1352.65|1348.65|1351.6|1347.6|36
1620553720000|2021-05-09 09:48:40|1351.95|1347.95|1353.3|1349.3|1353.3|1349.3|1351.93|1347.93|34
1620553730000|2021-05-09 09:48:50|1353.28|1349.28|1353.61|1349.61|1353.74|1349.74|1353.08|1349.08|27
1620553740000|2021-05-09 09:49:00|1353.62|1349.62|1353.57|1349.57|1353.65|1349.65|1353.47|1349.47|27
1620553750000|2021-05-09 09:49:10|1353.53|1349.53|1354.36|1350.36|1354.4|1350.4|1353.45|1349.45|31
1620553760000|2021-05-09 09:49:20|1354.29|1350.29|1354.31|1350.31|1354.43|1350.43|1354.23|1350.23|36
1620553770000|2021-05-09 09:49:30|1354.28|1350.28|1354.34|1350.34|1354.46|1350.46|1354.27|1350.27|32
1620553780000|2021-05-09 09:49:40|1354.39|1350.39|1355.14|1351.14|1355.15|1351.15|1354.29|1350.29|33
1620553790000|2021-05-09 09:49:50|1355.22|1351.22|1355.53|1351.53|1355.6|1351.6|1355.22|1351.22|30
1620553800000|2021-05-09 09:50:00|1355.58|1351.58|1355.28|1351.28|1355.58|1351.58|1355.24|1351.24|31
1620553810000|2021-05-09 09:50:10|1355.35|1351.35|1355.34|1351.34|1355.41|1351.41|1355.21|1351.21|28
1620553820000|2021-05-09 09:50:20|1355.4|1351.4|1355.93|1351.93|1355.98|1351.98|1355.39|1351.39|31
1620553830000|2021-05-09 09:50:30|1355.91|1351.91|1356.03|1352.03|1356.05|1352.05|1355.86|1351.86|29
1620553840000|2021-05-09 09:50:40|1356.04|1352.04|1356.06|1352.06|1356.2|1352.2|1355.98|1351.98|24
1620553850000|2021-05-09 09:50:50|1356.04|1352.04|1357.1|1353.1|1358.23|1354.23|1356.03|1352.03|29
1620553860000|2021-05-09 09:51:00|1357.03|1353.03|1357.24|1353.24|1357.31|1353.31|1356.71|1352.71|34
1620553870000|2021-05-09 09:51:10|1357.23|1353.23|1358.16|1354.16|1359.2|1355.2|1357.14|1353.14|36
1620553880000|2021-05-09 09:51:20|1358.34|1354.34|1358.39|1354.39|1359.35|1355.35|1357.96|1353.96|34
1620553890000|2021-05-09 09:51:30|1358.41|1354.41|1360.25|1356.25|1360.31|1356.31|1358.37|1354.37|26
1620553900000|2021-05-09 09:51:40|1360.29|1356.29|1360.74|1356.74|1360.74|1356.74|1360.29|1356.29|30
1620553910000|2021-05-09 09:51:50|1360.75|1356.75|1361.25|1357.25|1361.4|1357.4|1360.63|1356.63|29
1620553920000|2021-05-09 09:52:00|1361.24|1357.24|1361.14|1357.14|1361.24|1357.24|1360.11|1356.11|35
1620553930000|2021-05-09 09:52:10|1361.23|1357.23|1361.34|1357.34|1361.34|1357.34|1360.65|1356.65|32
1620553940000|2021-05-09 09:52:20|1361.09|1357.09|1361.4|1357.4|1361.55|1357.55|1361.09|1357.09|35
1620553950000|2021-05-09 09:52:30|1361.32|1357.32|1361.59|1357.59|1361.92|1357.92|1361.07|1357.07|34
1620553960000|2021-05-09 09:52:40|1361.52|1357.52|1361.96|1357.96|1362.04|1358.04|1361.12|1357.12|34
1620553970000|2021-05-09 09:52:50|1361.98|1357.98|1362.12|1358.12|1362.12|1358.12|1361.97|1357.97|24
1620553980000|2021-05-09 09:53:00|1362.02|1358.02|1362.83|1358.83|1362.98|1358.98|1361.96|1357.96|28
1620553990000|2021-05-09 09:53:10|1362.9|1358.9|1363.46|1359.46|1363.53|1359.53|1362.81|1358.81|30
1620554000000|2021-05-09 09:53:20|1364.05|1360.05|1364.54|1360.54|1364.66|1360.66|1364.05|1360.05|24
1620554010000|2021-05-09 09:53:30|1364.49|1360.49|1363.96|1359.96|1364.5|1360.5|1363.76|1359.76|32
1620554020000|2021-05-09 09:53:40|1363.97|1359.97|1364.13|1360.13|1364.32|1360.32|1363.96|1359.96|31
1620554030000|2021-05-09 09:53:50|1364.17|1360.17|1364.17|1360.17|1364.48|1360.48|1364.08|1360.08|35
1620554040000|2021-05-09 09:54:00|1364.22|1360.22|1364.9|1360.9|1365.02|1361.02|1364.06|1360.06|28
1620554050000|2021-05-09 09:54:10|1364.88|1360.88|1365.15|1361.15|1365.15|1361.15|1364.81|1360.81|25
1620554060000|2021-05-09 09:54:20|1365.13|1361.13|1364.8|1360.8|1365.13|1361.13|1364.8|1360.8|27
1620554070000|2021-05-09 09:54:30|1364.79|1360.79|1363.66|1359.66|1364.88|1360.88|1363.58|1359.58|31
1620554080000|2021-05-09 09:54:40|1363.68|1359.68|1364.57|1360.57|1364.57|1360.57|1363.68|1359.68|28
1620554090000|2021-05-09 09:54:50|1364.54|1360.54|1364.75|1360.75|1364.95|1360.95|1364.51|1360.51|24
1620554100000|2021-05-09 09:55:00|1364.68|1360.68|1364.55|1360.55|1364.75|1360.75|1364.36|1360.36|20
1620554110000|2021-05-09 09:55:10|1364.63|1360.63|1365.98|1361.98|1365.98|1361.98|1364.63|1360.63|35
1620554120000|2021-05-09 09:55:20|1366.22|1362.22|1367.51|1363.51|1367.89|1363.89|1366.15|1362.15|31
1620554130000|2021-05-09 09:55:30|1367.58|1363.58|1367.65|1363.65|1368.2|1364.2|1367.46|1363.46|32
1620554140000|2021-05-09 09:55:40|1367.84|1363.84|1367.92|1363.92|1368.13|1364.13|1367.5|1363.5|34
1620554150000|2021-05-09 09:55:50|1367.84|1363.84|1368.07|1364.07|1368.12|1364.12|1367.76|1363.76|34
1620554160000|2021-05-09 09:56:00|1368.05|1364.05|1367.53|1363.53|1368.06|1364.06|1367.27|1363.27|38
1620554170000|2021-05-09 09:56:10|1367.55|1363.55|1367.74|1363.74|1368.01|1364.01|1367.49|1363.49|35
1620554180000|2021-05-09 09:56:20|1367.72|1363.72|1367.57|1363.57|1367.85|1363.85|1367.41|1363.41|35
1620554190000|2021-05-09 09:56:30|1367.6|1363.6|1367.59|1363.59|1367.78|1363.78|1367.47|1363.47|30
1620554200000|2021-05-09 09:56:40|1367.6|1363.6|1368|1364|1368.22|1364.22|1367.59|1363.59|31
1620554210000|2021-05-09 09:56:50|1368.02|1364.02|1367.04|1363.04|1368.37|1364.37|1367.04|1363.04|33
1620554220000|2021-05-09 09:57:00|1367.06|1363.06|1366.74|1362.74|1367.06|1363.06|1365.79|1361.79|37
1620554230000|2021-05-09 09:57:10|1366.8|1362.8|1368.34|1364.34|1368.34|1364.34|1366.76|1362.76|32
1620554240000|2021-05-09 09:57:20|1368.36|1364.36|1368.53|1364.53|1368.8|1364.8|1368.36|1364.36|30
1620554250000|2021-05-09 09:57:30|1368.54|1364.54|1368.5|1364.5|1369.02|1365.02|1368.5|1364.5|32
1620554260000|2021-05-09 09:57:40|1368.61|1364.61|1368.34|1364.34|1368.61|1364.61|1368.25|1364.25|33
1620554270000|2021-05-09 09:57:50|1368.38|1364.38|1368.15|1364.15|1368.55|1364.55|1368.14|1364.14|22
1620554280000|2021-05-09 09:58:00|1368.16|1364.16|1368.14|1364.14|1368.31|1364.31|1368.01|1364.01|32
1620554290000|2021-05-09 09:58:10|1368.19|1364.19|1368.1|1364.1|1368.19|1364.19|1367.76|1363.76|29
1620554300000|2021-05-09 09:58:20|1368.06|1364.06|1368.04|1364.04|1368.24|1364.24|1368.01|1364.01|32
1620554310000|2021-05-09 09:58:30|1368.08|1364.08|1367.44|1363.44|1368.11|1364.11|1367.25|1363.25|27
1620554320000|2021-05-09 09:58:40|1367.43|1363.43|1367.89|1363.89|1368.12|1364.12|1367.35|1363.35|24
1620554330000|2021-05-09 09:58:50|1367.9|1363.9|1368.19|1364.19|1368.19|1364.19|1367.71|1363.71|17
1620554340000|2021-05-09 09:59:00|1368.2|1364.2|1367.92|1363.92|1368.2|1364.2|1367.73|1363.73|7
1620554350000|2021-05-09 09:59:10|1367.93|1363.93|1367.8|1363.8|1368.03|1364.03|1367.63|1363.63|22
1620554360000|2021-05-09 09:59:20|1367.77|1363.77|1367.66|1363.66|1368.21|1364.21|1367.59|1363.59|35
1620554370000|2021-05-09 09:59:30|1367.79|1363.79|1367.6|1363.6|1367.84|1363.84|1367.55|1363.55|29
1620554380000|2021-05-09 09:59:40|1367.62|1363.62|1367.69|1363.69|1367.73|1363.73|1367.52|1363.52|28
1620554390000|2021-05-09 09:59:50|1367.68|1363.68|1367.73|1363.73|1367.73|1363.73|1367.55|1363.55|34
1620554400000|2021-05-09 10:00:00|1367.68|1363.68|1366.44|1362.44|1367.72|1363.72|1366.44|1362.44|34
1620554410000|2021-05-09 10:00:10|1366.37|1362.37|1363.56|1359.56|1366.37|1362.37|1363.5|1359.5|37
1620554420000|2021-05-09 10:00:20|1363.88|1359.88|1362.83|1358.83|1364.14|1360.14|1362.73|1358.73|34
1620554430000|2021-05-09 10:00:30|1362.77|1358.77|1361.43|1357.43|1362.78|1358.78|1361.37|1357.37|32
1620554440000|2021-05-09 10:00:40|1361.51|1357.51|1360.46|1356.46|1361.52|1357.52|1360.46|1356.46|32
1620554450000|2021-05-09 10:00:50|1360.36|1356.36|1360.32|1356.32|1360.39|1356.39|1360.1|1356.1|28
1620554460000|2021-05-09 10:01:00|1360.38|1356.38|1359.55|1355.55|1360.38|1356.38|1359.55|1355.55|28
1620554470000|2021-05-09 10:01:10|1359.56|1355.56|1359.64|1355.64|1359.73|1355.73|1359.55|1355.55|28
1620554480000|2021-05-09 10:01:20|1359.7|1355.7|1359.27|1355.27|1359.73|1355.73|1359.19|1355.19|35
1620554490000|2021-05-09 10:01:30|1359.28|1355.28|1358.65|1354.65|1359.5|1355.5|1358.65|1354.65|26
1620554500000|2021-05-09 10:01:40|1358.63|1354.63|1358.32|1354.32|1358.7|1354.7|1358.32|1354.32|26
1620554510000|2021-05-09 10:01:50|1358.31|1354.31|1358.44|1354.44|1358.86|1354.86|1358.21|1354.21|22
1620554520000|2021-05-09 10:02:00|1358.45|1354.45|1358.95|1354.95|1359.02|1355.02|1357.87|1353.87|37
1620554530000|2021-05-09 10:02:10|1358.92|1354.92|1359.34|1355.34|1359.36|1355.36|1358.91|1354.91|25
1620554540000|2021-05-09 10:02:20|1359.36|1355.36|1359.81|1355.81|1359.94|1355.94|1359.33|1355.33|27
1620554550000|2021-05-09 10:02:30|1359.96|1355.96|1360.84|1356.84|1360.84|1356.84|1359.89|1355.89|25
1620554560000|2021-05-09 10:02:40|1360.81|1356.81|1362.1|1358.1|1362.28|1358.28|1360.81|1356.81|31
1620554570000|2021-05-09 10:02:50|1362.11|1358.11|1361.35|1357.35|1362.11|1358.11|1361.09|1357.09|25
1620554580000|2021-05-09 10:03:00|1361.31|1357.31|1361.14|1357.14|1361.45|1357.45|1360.79|1356.79|34
1620554590000|2021-05-09 10:03:10|1360.95|1356.95|1360.27|1356.27|1361.12|1357.12|1359.87|1355.87|38
1620554600000|2021-05-09 10:03:20|1360.26|1356.26|1361.14|1357.14|1361.15|1357.15|1360.24|1356.24|33
1620554610000|2021-05-09 10:03:30|1361.03|1357.03|1361.48|1357.48|1361.56|1357.56|1360.72|1356.72|26
1620554620000|2021-05-09 10:03:40|1361.5|1357.5|1360.79|1356.79|1361.5|1357.5|1360.79|1356.79|25
1620554630000|2021-05-09 10:03:50|1360.78|1356.78|1361.15|1357.15|1361.25|1357.25|1360.72|1356.72|36
1620554640000|2021-05-09 10:04:00|1361.25|1357.25|1361.31|1357.31|1361.5|1357.5|1361.22|1357.22|24
1620554650000|2021-05-09 10:04:10|1361.26|1357.26|1359.86|1355.86|1361.28|1357.28|1359.86|1355.86|35
1620554660000|2021-05-09 10:04:20|1359.92|1355.92|1359.14|1355.14|1359.95|1355.95|1359.1|1355.1|29
1620554670000|2021-05-09 10:04:30|1359.17|1355.17|1358.57|1354.57|1359.42|1355.42|1358.57|1354.57|36
1620554680000|2021-05-09 10:04:40|1358.4|1354.4|1357.7|1353.7|1358.5|1354.5|1357.7|1353.7|33
1620554690000|2021-05-09 10:04:50|1357.69|1353.69|1357.89|1353.89|1358.09|1354.09|1357.38|1353.38|29
1620554700000|2021-05-09 10:05:00|1358.04|1354.04|1357.38|1353.38|1358.04|1354.04|1357.16|1353.16|34
1620554710000|2021-05-09 10:05:10|1357.45|1353.45|1358.69|1354.69|1358.9|1354.9|1357.45|1353.45|35
1620554720000|2021-05-09 10:05:20|1358.9|1354.9|1359.77|1355.77|1359.77|1355.77|1358.9|1354.9|35
1620554730000|2021-05-09 10:05:30|1359.78|1355.78|1361.61|1357.61|1361.61|1357.61|1359.7|1355.7|27
1620554740000|2021-05-09 10:05:40|1361.35|1357.35|1362.46|1358.46|1362.46|1358.46|1361.32|1357.32|38
1620554750000|2021-05-09 10:05:50|1362.19|1358.19|1363.21|1359.21|1363.27|1359.27|1362.04|1358.04|34
1620554760000|2021-05-09 10:06:00|1363.23|1359.23|1365.44|1361.44|1365.44|1361.44|1362.66|1358.66|37
1620554770000|2021-05-09 10:06:10|1365.81|1361.81|1367.39|1363.39|1367.41|1363.41|1365.74|1361.74|32
1620554780000|2021-05-09 10:06:20|1367.49|1363.49|1368.27|1364.27|1368.27|1364.27|1367.48|1363.48|29
1620554790000|2021-05-09 10:06:30|1368.28|1364.28|1368.26|1364.26|1368.28|1364.28|1368.03|1364.03|15
1620554800000|2021-05-09 10:06:40|1368.3|1364.3|1368.59|1364.59|1368.72|1364.72|1368.25|1364.25|31
1620554810000|2021-05-09 10:06:50|1368.53|1364.53|1369.89|1365.89|1369.92|1365.92|1368.48|1364.48|26
1620554820000|2021-05-09 10:07:00|1369.97|1365.97|1370.5|1366.5|1370.56|1366.56|1369.97|1365.97|20
1620554830000|2021-05-09 10:07:10|1370.59|1366.59|1371.21|1367.21|1371.31|1367.31|1370.59|1366.59|30
1620554840000|2021-05-09 10:07:20|1371.23|1367.23|1371.59|1367.59|1371.59|1367.59|1371.21|1367.21|21
1620554850000|2021-05-09 10:07:30|1371.6|1367.6|1373.05|1369.05|1373.05|1369.05|1371.59|1367.59|20
1620554860000|2021-05-09 10:07:40|1373.04|1369.04|1374.48|1370.48|1374.48|1370.48|1372.77|1368.77|24
1620554870000|2021-05-09 10:07:50|1374.51|1370.51|1374.52|1370.52|1374.67|1370.67|1374.49|1370.49|16
1620554880000|2021-05-09 10:08:00|1374.55|1370.55|1373.59|1369.59|1374.74|1370.74|1373.44|1369.44|35
1620554890000|2021-05-09 10:08:10|1373.49|1369.49|1373.59|1369.59|1374.04|1370.04|1373.25|1369.25|34
1620554900000|2021-05-09 10:08:20|1373.6|1369.6|1373.36|1369.36|1373.75|1369.75|1373.26|1369.26|35
1620554910000|2021-05-09 10:08:30|1373.35|1369.35|1373.34|1369.34|1373.47|1369.47|1373.3|1369.3|30
1620554920000|2021-05-09 10:08:40|1373.35|1369.35|1373.45|1369.45|1374.06|1370.06|1373.35|1369.35|34
1620554930000|2021-05-09 10:08:50|1373.5|1369.5|1374.34|1370.34|1374.49|1370.49|1373.45|1369.45|28
1620554940000|2021-05-09 10:09:00|1374.41|1370.41|1373.72|1369.72|1374.49|1370.49|1373.57|1369.57|24
1620554950000|2021-05-09 10:09:10|1373.71|1369.71|1375.55|1371.55|1375.57|1371.57|1373.71|1369.71|34
1620554960000|2021-05-09 10:09:20|1375.6|1371.6|1375.55|1371.55|1375.61|1371.61|1375.51|1371.51|24
1620554970000|2021-05-09 10:09:30|1375.6|1371.6|1375.1|1371.1|1375.72|1371.72|1374.92|1370.92|26
1620554980000|2021-05-09 10:09:40|1375.09|1371.09|1376.24|1372.24|1376.24|1372.24|1374.77|1370.77|32
1620554990000|2021-05-09 10:09:50|1376.18|1372.18|1377.39|1373.39|1377.49|1373.49|1376.11|1372.11|34
1620555000000|2021-05-09 10:10:00|1377.62|1373.62|1378.1|1374.1|1378.31|1374.31|1377.5|1373.5|28
1620555010000|2021-05-09 10:10:10|1378.06|1374.06|1379.46|1375.46|1379.46|1375.46|1378|1374|29
1620555020000|2021-05-09 10:10:20|1380.1|1376.1|1379.43|1375.43|1380.12|1376.12|1379.34|1375.34|32
1620555030000|2021-05-09 10:10:30|1379.26|1375.26|1376.74|1372.74|1379.26|1375.26|1376.74|1372.74|30
1620555040000|2021-05-09 10:10:40|1376.71|1372.71|1375.61|1371.61|1376.8|1372.8|1375.61|1371.61|39
1620555050000|2021-05-09 10:10:50|1375.64|1371.64|1375.02|1371.02|1375.65|1371.65|1374.92|1370.92|30
1620555060000|2021-05-09 10:11:00|1374.99|1370.99|1375.12|1371.12|1375.24|1371.24|1374.99|1370.99|28
1620555070000|2021-05-09 10:11:10|1375.19|1371.19|1375.4|1371.4|1375.45|1371.45|1374.98|1370.98|35
1620555080000|2021-05-09 10:11:20|1375.37|1371.37|1374.24|1370.24|1375.44|1371.44|1374.24|1370.24|33
1620555090000|2021-05-09 10:11:30|1374.23|1370.23|1372.5|1368.5|1374.23|1370.23|1372.49|1368.49|33
1620555100000|2021-05-09 10:11:40|1372.56|1368.56|1369.43|1365.43|1372.67|1368.67|1369.43|1365.43|34
1620555110000|2021-05-09 10:11:50|1369.41|1365.41|1366.71|1362.71|1369.41|1365.41|1366.71|1362.71|33
1620555120000|2021-05-09 10:12:00|1366.54|1362.54|1367.11|1363.11|1367.22|1363.22|1366.24|1362.24|37
1620555130000|2021-05-09 10:12:10|1367.07|1363.07|1369.03|1365.03|1369.1|1365.1|1367.07|1363.07|36
1620555140000|2021-05-09 10:12:20|1369.04|1365.04|1366.79|1362.79|1369.32|1365.32|1366.72|1362.72|35
1620555150000|2021-05-09 10:12:30|1366.77|1362.77|1364.95|1360.95|1366.78|1362.78|1364.31|1360.31|37
1620555160000|2021-05-09 10:12:40|1364.94|1360.94|1365.54|1361.54|1365.55|1361.55|1364.94|1360.94|34
1620555170000|2021-05-09 10:12:50|1364.49|1360.49|1363.56|1359.56|1364.73|1360.73|1363.5|1359.5|35
1620555180000|2021-05-09 10:13:00|1363.54|1359.54|1362.86|1358.86|1363.56|1359.56|1362.8|1358.8|33
1620555190000|2021-05-09 10:13:10|1362.8|1358.8|1362.14|1358.14|1362.8|1358.8|1362.14|1358.14|26
1620555200000|2021-05-09 10:13:20|1362.15|1358.15|1360.88|1356.88|1362.27|1358.27|1360.83|1356.83|33
1620555210000|2021-05-09 10:13:30|1360.89|1356.89|1360.39|1356.39|1361.03|1357.03|1360.39|1356.39|36
1620555220000|2021-05-09 10:13:40|1360.38|1356.38|1360.23|1356.23|1360.38|1356.38|1359.95|1355.95|34
1620555230000|2021-05-09 10:13:50|1360.19|1356.19|1361.93|1357.93|1361.93|1357.93|1360.08|1356.08|36
1620555240000|2021-05-09 10:14:00|1361.87|1357.87|1361.93|1357.93|1362.24|1358.24|1361.69|1357.69|34
1620555250000|2021-05-09 10:14:10|1361.94|1357.94|1361.92|1357.92|1362.09|1358.09|1361.9|1357.9|16
1620555260000|2021-05-09 10:14:20|1361.91|1357.91|1361.24|1357.24|1361.96|1357.96|1361.21|1357.21|29
1620555270000|2021-05-09 10:14:30|1361.23|1357.23|1361.07|1357.07|1361.42|1357.42|1360.95|1356.95|30
1620555280000|2021-05-09 10:14:40|1361.22|1357.22|1360.52|1356.52|1361.22|1357.22|1360.52|1356.52|29
1620555290000|2021-05-09 10:14:50|1360.5|1356.5|1359.95|1355.95|1360.63|1356.63|1359.72|1355.72|34
1620555300000|2021-05-09 10:15:00|1359.96|1355.96|1359.29|1355.29|1359.99|1355.99|1359.18|1355.18|23
1620555310000|2021-05-09 10:15:10|1359.14|1355.14|1359.46|1355.46|1359.46|1355.46|1359.07|1355.07|25
1620555320000|2021-05-09 10:15:20|1359.4|1355.4|1360.14|1356.14|1360.53|1356.53|1359.4|1355.4|31
1620555330000|2021-05-09 10:15:30|1360.11|1356.11|1359.65|1355.65|1360.19|1356.19|1359.65|1355.65|28
1620555340000|2021-05-09 10:15:40|1359.63|1355.63|1358.84|1354.84|1359.66|1355.66|1358.73|1354.73|26
1620555350000|2021-05-09 10:15:50|1358.85|1354.85|1359.64|1355.64|1359.82|1355.82|1358.85|1354.85|32
1620555360000|2021-05-09 10:16:00|1359.75|1355.75|1358.86|1354.86|1359.75|1355.75|1358.72|1354.72|33
1620555370000|2021-05-09 10:16:10|1358.88|1354.88|1358.92|1354.92|1358.97|1354.97|1358.62|1354.62|32
1620555380000|2021-05-09 10:16:20|1358.93|1354.93|1358.08|1354.08|1358.95|1354.95|1358.08|1354.08|27
1620555390000|2021-05-09 10:16:30|1358.09|1354.09|1356.77|1352.77|1358.09|1354.09|1356.77|1352.77|31
1620555400000|2021-05-09 10:16:40|1356.75|1352.75|1355.3|1351.3|1356.79|1352.79|1355.15|1351.15|35
1620555410000|2021-05-09 10:16:50|1355.29|1351.29|1355.53|1351.53|1355.53|1351.53|1354.37|1350.37|37
1620555420000|2021-05-09 10:17:00|1355.54|1351.54|1353.73|1349.73|1355.64|1351.64|1353.66|1349.66|34
1620555430000|2021-05-09 10:17:10|1353.83|1349.83|1355.01|1351.01|1355.01|1351.01|1353.77|1349.77|39
1620555440000|2021-05-09 10:17:20|1355.08|1351.08|1354.35|1350.35|1356.01|1352.01|1354.27|1350.27|39
1620555450000|2021-05-09 10:17:30|1354.27|1350.27|1355.14|1351.14|1355.46|1351.46|1354.23|1350.23|35
1620555460000|2021-05-09 10:17:40|1355.18|1351.18|1356.34|1352.34|1356.34|1352.34|1355.1|1351.1|36
1620555470000|2021-05-09 10:17:50|1356.52|1352.52|1357.05|1353.05|1357.7|1353.7|1356.46|1352.46|36
1620555480000|2021-05-09 10:18:00|1357.06|1353.06|1358|1354|1358.04|1354.04|1357.06|1353.06|30
1620555490000|2021-05-09 10:18:10|1358.02|1354.02|1358.85|1354.85|1359.61|1355.61|1357.97|1353.97|36
1620555500000|2021-05-09 10:18:20|1358.82|1354.82|1357.51|1353.51|1358.91|1354.91|1357.44|1353.44|31
1620555510000|2021-05-09 10:18:30|1357.48|1353.48|1355.44|1351.44|1357.48|1353.48|1355.27|1351.27|38
1620555520000|2021-05-09 10:18:40|1355.47|1351.47|1358.47|1354.47|1358.55|1354.55|1355.47|1351.47|39
1620555530000|2021-05-09 10:18:50|1358.49|1354.49|1359.73|1355.73|1359.83|1355.83|1358.35|1354.35|33
1620555540000|2021-05-09 10:19:00|1359.76|1355.76|1359.09|1355.09|1359.89|1355.89|1358.9|1354.9|36
1620555550000|2021-05-09 10:19:10|1359.1|1355.1|1359.29|1355.29|1359.29|1355.29|1359.02|1355.02|30
1620555560000|2021-05-09 10:19:20|1359.17|1355.17|1358.94|1354.94|1359.29|1355.29|1358.83|1354.83|33
1620555570000|2021-05-09 10:19:30|1358.8|1354.8|1353.96|1349.96|1358.86|1354.86|1353.95|1349.95|39
1620555580000|2021-05-09 10:19:40|1353.92|1349.92|1354.45|1350.45|1355.79|1351.79|1353.91|1349.91|34
1620555590000|2021-05-09 10:19:50|1354.49|1350.49|1353.56|1349.56|1354.49|1350.49|1353.41|1349.41|33
1620555600000|2021-05-09 10:20:00|1353.55|1349.55|1353.09|1349.09|1353.55|1349.55|1353.08|1349.08|27
1620555610000|2021-05-09 10:20:10|1353.1|1349.1|1351.62|1347.62|1353.1|1349.1|1351.51|1347.51|24
1620555620000|2021-05-09 10:20:20|1351.09|1347.09|1349.13|1345.13|1351.09|1347.09|1349.02|1345.02|38
1620555630000|2021-05-09 10:20:30|1349.12|1345.12|1349.11|1345.11|1349.35|1345.35|1349.03|1345.03|35
1620555640000|2021-05-09 10:20:40|1349.1|1345.1|1349.54|1345.54|1349.63|1345.63|1349.07|1345.07|36
1620555650000|2021-05-09 10:20:50|1349.58|1345.58|1350.13|1346.13|1350.4|1346.4|1349.53|1345.53|33
1620555660000|2021-05-09 10:21:00|1350.08|1346.08|1349.83|1345.83|1350.13|1346.13|1348.72|1344.72|37
1620555670000|2021-05-09 10:21:10|1349.88|1345.88|1348.94|1344.94|1349.88|1345.88|1348.6|1344.6|35
1620555680000|2021-05-09 10:21:20|1348.92|1344.92|1347.92|1343.92|1348.92|1344.92|1347.9|1343.9|37
1620555690000|2021-05-09 10:21:30|1347.94|1343.94|1347.92|1343.92|1348.08|1344.08|1347.81|1343.81|34
1620555700000|2021-05-09 10:21:40|1347.71|1343.71|1347.73|1343.73|1347.96|1343.96|1347.44|1343.44|35
1620555710000|2021-05-09 10:21:50|1347.79|1343.79|1347.57|1343.57|1347.79|1343.79|1347.48|1343.48|35
1620555720000|2021-05-09 10:22:00|1347.54|1343.54|1348.23|1344.23|1348.23|1344.23|1347.18|1343.18|37
1620555730000|2021-05-09 10:22:10|1348.28|1344.28|1348.56|1344.56|1348.77|1344.77|1348.23|1344.23|34
1620555740000|2021-05-09 10:22:20|1348.59|1344.59|1352.08|1348.08|1352.26|1348.26|1348.57|1344.57|36
1620555750000|2021-05-09 10:22:30|1352.05|1348.05|1351.88|1347.88|1352.2|1348.2|1351.45|1347.45|37
1620555760000|2021-05-09 10:22:40|1351.82|1347.82|1351.82|1347.82|1352.18|1348.18|1351.79|1347.79|32
1620555770000|2021-05-09 10:22:50|1351.79|1347.79|1351.39|1347.39|1351.79|1347.79|1351.26|1347.26|35
1620555780000|2021-05-09 10:23:00|1351.41|1347.41|1351.78|1347.78|1352.23|1348.23|1351.39|1347.39|32
1620555790000|2021-05-09 10:23:10|1351.76|1347.76|1351.74|1347.74|1351.96|1347.96|1351.5|1347.5|33
1620555800000|2021-05-09 10:23:20|1351.77|1347.77|1352.62|1348.62|1352.82|1348.82|1351.71|1347.71|32
1620555810000|2021-05-09 10:23:30|1352.29|1348.29|1350.94|1346.94|1352.45|1348.45|1350.94|1346.94|27
1620555820000|2021-05-09 10:23:40|1351.01|1347.01|1350.25|1346.25|1351.07|1347.07|1350.22|1346.22|29
1620555830000|2021-05-09 10:23:50|1349.95|1345.95|1351.13|1347.13|1351.26|1347.26|1349.93|1345.93|35
1620555840000|2021-05-09 10:24:00|1351.19|1347.19|1349.8|1345.8|1351.38|1347.38|1349.77|1345.77|32
1620555850000|2021-05-09 10:24:10|1349.79|1345.79|1350.6|1346.6|1350.6|1346.6|1349.5|1345.5|32
1620555860000|2021-05-09 10:24:20|1350.52|1346.52|1350.33|1346.33|1350.58|1346.58|1350.33|1346.33|36
1620555870000|2021-05-09 10:24:30|1350.39|1346.39|1348.94|1344.94|1350.39|1346.39|1348.94|1344.94|32
1620555880000|2021-05-09 10:24:40|1348.92|1344.92|1350.11|1346.11|1350.54|1346.54|1348.9|1344.9|34
1620555890000|2021-05-09 10:24:50|1350.17|1346.17|1349.68|1345.68|1350.87|1346.87|1349.62|1345.62|34
1620555900000|2021-05-09 10:25:00|1349.45|1345.45|1351.01|1347.01|1351.08|1347.08|1349.45|1345.45|32
1620555910000|2021-05-09 10:25:10|1350.9|1346.9|1351.14|1347.14|1351.15|1347.15|1350.83|1346.83|31
1620555920000|2021-05-09 10:25:20|1351.16|1347.16|1350.98|1346.98|1351.17|1347.17|1350.8|1346.8|35
1620555930000|2021-05-09 10:25:30|1350.86|1346.86|1351.43|1347.43|1351.54|1347.54|1350.78|1346.78|32
1620555940000|2021-05-09 10:25:40|1352.21|1348.21|1350.14|1346.14|1352.32|1348.32|1350.14|1346.14|37
1620555950000|2021-05-09 10:25:50|1350.1|1346.1|1349.53|1345.53|1350.1|1346.1|1348.84|1344.84|30
1620555960000|2021-05-09 10:26:00|1349.52|1345.52|1350.42|1346.42|1350.42|1346.42|1349.39|1345.39|37
1620555970000|2021-05-09 10:26:10|1350.47|1346.47|1350.68|1346.68|1350.87|1346.87|1350.21|1346.21|34
1620555980000|2021-05-09 10:26:20|1350.71|1346.71|1351.07|1347.07|1351.07|1347.07|1350.67|1346.67|33
1620555990000|2021-05-09 10:26:30|1351.19|1347.19|1351.1|1347.1|1351.19|1347.19|1350.79|1346.79|32
1620556000000|2021-05-09 10:26:40|1351.14|1347.14|1351.57|1347.57|1351.77|1347.77|1351.04|1347.04|34
1620556010000|2021-05-09 10:26:50|1351.56|1347.56|1351.46|1347.46|1351.69|1347.69|1351.17|1347.17|36
1620556020000|2021-05-09 10:27:00|1351.56|1347.56|1351.88|1347.88|1351.98|1347.98|1351.41|1347.41|31
1620556030000|2021-05-09 10:27:10|1351.87|1347.87|1351.67|1347.67|1351.88|1347.88|1351.66|1347.66|23
1620556040000|2021-05-09 10:27:20|1351.68|1347.68|1351.92|1347.92|1351.92|1347.92|1351.68|1347.68|28
1620556050000|2021-05-09 10:27:30|1351.91|1347.91|1351.98|1347.98|1352.06|1348.06|1351.91|1347.91|31
1620556060000|2021-05-09 10:27:40|1351.99|1347.99|1352.15|1348.15|1352.25|1348.25|1351.97|1347.97|31
1620556070000|2021-05-09 10:27:50|1352.14|1348.14|1352.11|1348.11|1352.23|1348.23|1352.06|1348.06|35
1620556080000|2021-05-09 10:28:00|1352.1|1348.1|1352.14|1348.14|1352.14|1348.14|1351.96|1347.96|30
1620556090000|2021-05-09 10:28:10|1352.07|1348.07|1352.09|1348.09|1352.13|1348.13|1352.04|1348.04|28
1620556100000|2021-05-09 10:28:20|1352.12|1348.12|1351.34|1347.34|1352.14|1348.14|1351.34|1347.34|31
1620556110000|2021-05-09 10:28:30|1351.29|1347.29|1350.16|1346.16|1351.29|1347.29|1350|1346|30
1620556120000|2021-05-09 10:28:40|1349.99|1345.99|1349.18|1345.18|1349.99|1345.99|1348.79|1344.79|34
1620556130000|2021-05-09 10:28:50|1349.19|1345.19|1349.76|1345.76|1350.08|1346.08|1349.13|1345.13|33
1620556140000|2021-05-09 10:29:00|1349.74|1345.74|1350.08|1346.08|1350.39|1346.39|1349.74|1345.74|32
1620556150000|2021-05-09 10:29:10|1350.06|1346.06|1350.29|1346.29|1350.34|1346.34|1349.81|1345.81|31
1620556160000|2021-05-09 10:29:20|1350.28|1346.28|1350.78|1346.78|1350.78|1346.78|1350.27|1346.27|27
1620556170000|2021-05-09 10:29:30|1350.79|1346.79|1351.57|1347.57|1351.63|1347.63|1350.77|1346.77|24
1620556180000|2021-05-09 10:29:40|1351.56|1347.56|1351.68|1347.68|1351.68|1347.68|1351.27|1347.27|24
1620556190000|2021-05-09 10:29:50|1351.69|1347.69|1352.02|1348.02|1352.02|1348.02|1351.46|1347.46|29
1620556200000|2021-05-09 10:30:00|1352.01|1348.01|1352.05|1348.05|1352.16|1348.16|1352.01|1348.01|18
1620556210000|2021-05-09 10:30:10|1352.06|1348.06|1352.27|1348.27|1352.38|1348.38|1351.98|1347.98|25
1620556220000|2021-05-09 10:30:20|1352.48|1348.48|1352.56|1348.56|1352.63|1348.63|1352.31|1348.31|25
1620556230000|2021-05-09 10:30:30|1352.58|1348.58|1352.36|1348.36|1352.59|1348.59|1352.14|1348.14|32
1620556240000|2021-05-09 10:30:40|1352.37|1348.37|1352.14|1348.14|1352.61|1348.61|1352.09|1348.09|33
1620556250000|2021-05-09 10:30:50|1352.13|1348.13|1352.43|1348.43|1352.45|1348.45|1352.12|1348.12|35
1620556260000|2021-05-09 10:31:00|1352.41|1348.41|1352.1|1348.1|1352.56|1348.56|1352.06|1348.06|37
1620556270000|2021-05-09 10:31:10|1352.08|1348.08|1350.91|1346.91|1352.14|1348.14|1350.91|1346.91|36
1620556280000|2021-05-09 10:31:20|1350.97|1346.97|1351.36|1347.36|1351.37|1347.37|1350.8|1346.8|34
1620556290000|2021-05-09 10:31:30|1351.39|1347.39|1351.27|1347.27|1351.88|1347.88|1351.27|1347.27|32
1620556300000|2021-05-09 10:31:40|1351.29|1347.29|1350.82|1346.82|1351.38|1347.38|1350.82|1346.82|25
1620556310000|2021-05-09 10:31:50|1350.73|1346.73|1350.8|1346.8|1350.84|1346.84|1350.68|1346.68|28
1620556320000|2021-05-09 10:32:00|1350.76|1346.76|1351.36|1347.36|1351.4|1347.4|1350.74|1346.74|30
1620556330000|2021-05-09 10:32:10|1351.37|1347.37|1351.11|1347.11|1351.39|1347.39|1350.89|1346.89|30
1620556340000|2021-05-09 10:32:20|1351.17|1347.17|1351.31|1347.31|1351.31|1347.31|1350.92|1346.92|36
1620556350000|2021-05-09 10:32:30|1351.2|1347.2|1351.65|1347.65|1351.68|1347.68|1351.15|1347.15|34
1620556360000|2021-05-09 10:32:40|1351.68|1347.68|1352.32|1348.32|1352.36|1348.36|1351.66|1347.66|30
1620556370000|2021-05-09 10:32:50|1352.33|1348.33|1352.23|1348.23|1352.47|1348.47|1352.17|1348.17|24
1620556380000|2021-05-09 10:33:00|1351.83|1347.83|1352.97|1348.97|1352.97|1348.97|1351.8|1347.8|30
1620556390000|2021-05-09 10:33:10|1352.95|1348.95|1353.72|1349.72|1353.72|1349.72|1352.95|1348.95|23
1620556400000|2021-05-09 10:33:20|1353.69|1349.69|1353.82|1349.82|1353.85|1349.85|1353.63|1349.63|33
1620556410000|2021-05-09 10:33:30|1353.81|1349.81|1353.99|1349.99|1354.05|1350.05|1353.79|1349.79|30
1620556420000|2021-05-09 10:33:40|1354.03|1350.03|1354.01|1350.01|1354.37|1350.37|1353.96|1349.96|25
1620556430000|2021-05-09 10:33:50|1354.02|1350.02|1354.55|1350.55|1354.71|1350.71|1353.97|1349.97|22
1620556440000|2021-05-09 10:34:00|1354.6|1350.6|1354.54|1350.54|1354.77|1350.77|1354.54|1350.54|22
1620556450000|2021-05-09 10:34:10|1354.52|1350.52|1354.04|1350.04|1354.53|1350.53|1354.01|1350.01|29
1620556460000|2021-05-09 10:34:20|1354.03|1350.03|1354.23|1350.23|1354.34|1350.34|1353.95|1349.95|30
1620556470000|2021-05-09 10:34:30|1354.22|1350.22|1354.28|1350.28|1354.46|1350.46|1354.22|1350.22|29
1620556480000|2021-05-09 10:34:40|1354.33|1350.33|1354.43|1350.43|1354.43|1350.43|1354.31|1350.31|24
1620556490000|2021-05-09 10:34:50|1354.36|1350.36|1354.31|1350.31|1354.45|1350.45|1354.23|1350.23|37
1620556500000|2021-05-09 10:35:00|1354.28|1350.28|1353.78|1349.78|1354.28|1350.28|1353.72|1349.72|38
1620556510000|2021-05-09 10:35:10|1353.79|1349.79|1353.87|1349.87|1353.95|1349.95|1353.77|1349.77|32
1620556520000|2021-05-09 10:35:20|1353.88|1349.88|1352.09|1348.09|1353.9|1349.9|1352.05|1348.05|35
1620556530000|2021-05-09 10:35:30|1352.03|1348.03|1351.66|1347.66|1352.03|1348.03|1351.42|1347.42|31
1620556540000|2021-05-09 10:35:40|1351.67|1347.67|1352.57|1348.57|1352.68|1348.68|1351.64|1347.64|29
1620556550000|2021-05-09 10:35:50|1352.56|1348.56|1352.97|1348.97|1352.99|1348.99|1352.51|1348.51|15
1620556560000|2021-05-09 10:36:00|1352.78|1348.78|1352.88|1348.88|1353|1349|1352.72|1348.72|20
1620556570000|2021-05-09 10:36:10|1353.04|1349.04|1352.86|1348.86|1353.13|1349.13|1352.82|1348.82|21
1620556580000|2021-05-09 10:36:20|1352.8|1348.8|1352.84|1348.84|1353.05|1349.05|1352.72|1348.72|34
1620556590000|2021-05-09 10:36:30|1352.81|1348.81|1352.99|1348.99|1353.2|1349.2|1352.79|1348.79|29
1620556600000|2021-05-09 10:36:40|1353.11|1349.11|1353.77|1349.77|1354.13|1350.13|1353|1349|35
1620556610000|2021-05-09 10:36:50|1353.85|1349.85|1354.15|1350.15|1354.28|1350.28|1353.79|1349.79|24
1620556620000|2021-05-09 10:37:00|1354.16|1350.16|1354.96|1350.96|1354.97|1350.97|1353.9|1349.9|32
1620556630000|2021-05-09 10:37:10|1354.95|1350.95|1355.19|1351.19|1355.19|1351.19|1354.92|1350.92|19
1620556640000|2021-05-09 10:37:20|1355.17|1351.17|1355.47|1351.47|1355.49|1351.49|1355.17|1351.17|28
1620556650000|2021-05-09 10:37:30|1355.48|1351.48|1355.23|1351.23|1355.48|1351.48|1355.22|1351.22|34
1620556660000|2021-05-09 10:37:40|1355.22|1351.22|1354.86|1350.86|1355.31|1351.31|1354.84|1350.84|29
1620556670000|2021-05-09 10:37:50|1354.84|1350.84|1354.89|1350.89|1355.22|1351.22|1354.78|1350.78|32
1620556680000|2021-05-09 10:38:00|1354.91|1350.91|1355.22|1351.22|1355.22|1351.22|1354.8|1350.8|34
1620556690000|2021-05-09 10:38:10|1355.21|1351.21|1355.28|1351.28|1355.3|1351.3|1355.18|1351.18|21
1620556700000|2021-05-09 10:38:20|1355.29|1351.29|1355.29|1351.29|1355.32|1351.32|1355.21|1351.21|30
1620556710000|2021-05-09 10:38:30|1355.28|1351.28|1355.29|1351.29|1355.44|1351.44|1355.2|1351.2|29
1620556720000|2021-05-09 10:38:40|1355.34|1351.34|1355.35|1351.35|1355.42|1351.42|1355.29|1351.29|17
1620556730000|2021-05-09 10:38:50|1355.31|1351.31|1355.03|1351.03|1355.31|1351.31|1354.72|1350.72|28
1620556740000|2021-05-09 10:39:00|1355.05|1351.05|1354.92|1350.92|1355.06|1351.06|1354.82|1350.82|31
1620556750000|2021-05-09 10:39:10|1354.71|1350.71|1354.55|1350.55|1354.75|1350.75|1354.52|1350.52|35
1620556760000|2021-05-09 10:39:20|1354.62|1350.62|1354.6|1350.6|1354.83|1350.83|1354.58|1350.58|31
1620556770000|2021-05-09 10:39:30|1354.56|1350.56|1354.66|1350.66|1354.77|1350.77|1354.36|1350.36|37
1620556780000|2021-05-09 10:39:40|1354.73|1350.73|1354.27|1350.27|1354.86|1350.86|1354.18|1350.18|25
1620556790000|2021-05-09 10:39:50|1354.25|1350.25|1353.85|1349.85|1354.32|1350.32|1353.84|1349.84|35
1620556800000|2021-05-09 10:40:00|1353.87|1349.87|1353.66|1349.66|1353.88|1349.88|1353.66|1349.66|25
1620556810000|2021-05-09 10:40:10|1353.8|1349.8|1353.01|1349.01|1353.8|1349.8|1352.95|1348.95|26
1620556820000|2021-05-09 10:40:20|1353|1349|1351.71|1347.71|1353|1349|1351.71|1347.71|28
1620556830000|2021-05-09 10:40:30|1351.75|1347.75|1351.79|1347.79|1351.96|1347.96|1351.74|1347.74|21
1620556840000|2021-05-09 10:40:40|1351.77|1347.77|1352|1348|1352.14|1348.14|1351.75|1347.75|36
1620556850000|2021-05-09 10:40:50|1351.97|1347.97|1351.82|1347.82|1352.01|1348.01|1351.82|1347.82|27
1620556860000|2021-05-09 10:41:00|1351.85|1347.85|1351.86|1347.86|1351.91|1347.91|1351.83|1347.83|36
1620556870000|2021-05-09 10:41:10|1351.85|1347.85|1352.36|1348.36|1352.36|1348.36|1351.8|1347.8|36
1620556880000|2021-05-09 10:41:20|1352.61|1348.61|1353.9|1349.9|1354.35|1350.35|1352.58|1348.58|37
1620556890000|2021-05-09 10:41:30|1354.03|1350.03|1354.56|1350.56|1354.8|1350.8|1353.7|1349.7|35
1620556900000|2021-05-09 10:41:40|1354.37|1350.37|1354.43|1350.43|1354.52|1350.52|1354.2|1350.2|31
1620556910000|2021-05-09 10:41:50|1354.41|1350.41|1354.57|1350.57|1354.62|1350.62|1354.39|1350.39|22
1620556920000|2021-05-09 10:42:00|1354.38|1350.38|1353.83|1349.83|1354.42|1350.42|1353.77|1349.77|26
1620556930000|2021-05-09 10:42:10|1353.9|1349.9|1354.26|1350.26|1354.31|1350.31|1353.85|1349.85|29
1620556940000|2021-05-09 10:42:20|1354.25|1350.25|1354.38|1350.38|1354.54|1350.54|1354.25|1350.25|29
1620556950000|2021-05-09 10:42:30|1354.39|1350.39|1354.72|1350.72|1354.88|1350.88|1354.37|1350.37|31
1620556960000|2021-05-09 10:42:40|1354.73|1350.73|1355.77|1351.77|1355.77|1351.77|1354.65|1350.65|19
1620556970000|2021-05-09 10:42:50|1355.61|1351.61|1356.66|1352.66|1356.68|1352.68|1355.61|1351.61|32
1620556980000|2021-05-09 10:43:00|1356.68|1352.68|1357.11|1353.11|1357.11|1353.11|1356.68|1352.68|20
1620556990000|2021-05-09 10:43:10|1357.1|1353.1|1358.06|1354.06|1358.1|1354.1|1356.98|1352.98|26
1620557000000|2021-05-09 10:43:20|1358.08|1354.08|1358.65|1354.65|1358.68|1354.68|1358.05|1354.05|17
1620557010000|2021-05-09 10:43:30|1358.64|1354.64|1358.48|1354.48|1358.7|1354.7|1358.46|1354.46|17
1620557020000|2021-05-09 10:43:40|1358.49|1354.49|1358.52|1354.52|1358.63|1354.63|1358.47|1354.47|23
1620557030000|2021-05-09 10:43:50|1358.51|1354.51|1358.44|1354.44|1358.53|1354.53|1358.38|1354.38|22
1620557040000|2021-05-09 10:44:00|1358.45|1354.45|1357.08|1353.08|1358.46|1354.46|1357.07|1353.07|22
1620557050000|2021-05-09 10:44:10|1357.11|1353.11|1357.33|1353.33|1357.48|1353.48|1356.81|1352.81|31
1620557060000|2021-05-09 10:44:20|1357.35|1353.35|1356.77|1352.77|1357.35|1353.35|1356.53|1352.53|26
1620557070000|2021-05-09 10:44:30|1356.8|1352.8|1356.76|1352.76|1356.84|1352.84|1356.46|1352.46|18
1620557080000|2021-05-09 10:44:40|1356.57|1352.57|1356.86|1352.86|1356.88|1352.88|1356.48|1352.48|16
1620557090000|2021-05-09 10:44:50|1356.78|1352.78|1357|1353|1357.03|1353.03|1356.77|1352.77|15
1620557100000|2021-05-09 10:45:00|1357.03|1353.03|1357.2|1353.2|1357.23|1353.23|1357.01|1353.01|25
1620557110000|2021-05-09 10:45:10|1357.24|1353.24|1357.7|1353.7|1357.7|1353.7|1357.21|1353.21|21
1620557120000|2021-05-09 10:45:20|1357.56|1353.56|1357.6|1353.6|1357.81|1353.81|1357.45|1353.45|22
1620557130000|2021-05-09 10:45:30|1357.61|1353.61|1358.24|1354.24|1358.24|1354.24|1357.59|1353.59|27
1620557140000|2021-05-09 10:45:40|1358.31|1354.31|1358.19|1354.19|1358.31|1354.31|1357.98|1353.98|25
1620557150000|2021-05-09 10:45:50|1358.12|1354.12|1358.35|1354.35|1358.46|1354.46|1358.06|1354.06|27
1620557160000|2021-05-09 10:46:00|1358.44|1354.44|1358.08|1354.08|1358.44|1354.44|1358|1354|22
1620557170000|2021-05-09 10:46:10|1358.03|1354.03|1358.25|1354.25|1358.7|1354.7|1358|1354|36
1620557180000|2021-05-09 10:46:20|1358.19|1354.19|1358.62|1354.62|1358.72|1354.72|1358.19|1354.19|29
1620557190000|2021-05-09 10:46:30|1358.58|1354.58|1357.76|1353.76|1358.58|1354.58|1357.74|1353.74|28
1620557200000|2021-05-09 10:46:40|1357.74|1353.74|1357.56|1353.56|1357.86|1353.86|1357.56|1353.56|12
1620557210000|2021-05-09 10:46:50|1357.65|1353.65|1358.1|1354.1|1358.1|1354.1|1357.62|1353.62|21
1620557220000|2021-05-09 10:47:00|1358.15|1354.15|1357.93|1353.93|1358.16|1354.16|1357.79|1353.79|27
1620557230000|2021-05-09 10:47:10|1357.9|1353.9|1357.88|1353.88|1357.95|1353.95|1357.73|1353.73|22
1620557240000|2021-05-09 10:47:20|1357.83|1353.83|1358.09|1354.09|1358.1|1354.1|1357.75|1353.75|28
1620557250000|2021-05-09 10:47:30|1358.1|1354.1|1358.19|1354.19|1358.2|1354.2|1357.99|1353.99|31
1620557260000|2021-05-09 10:47:40|1358.18|1354.18|1358.08|1354.08|1358.18|1354.18|1358.06|1354.06|23
1620557270000|2021-05-09 10:47:50|1358.07|1354.07|1357.78|1353.78|1358.1|1354.1|1357.72|1353.72|33
1620557280000|2021-05-09 10:48:00|1357.74|1353.74|1358.05|1354.05|1358.18|1354.18|1357.66|1353.66|29
1620557290000|2021-05-09 10:48:10|1357.96|1353.96|1358.11|1354.11|1358.11|1354.11|1357.81|1353.81|31
1620557300000|2021-05-09 10:48:20|1357.96|1353.96|1357.88|1353.88|1358.15|1354.15|1357.75|1353.75|29
1620557310000|2021-05-09 10:48:30|1357.76|1353.76|1358.11|1354.11|1358.11|1354.11|1357.71|1353.71|25
1620557320000|2021-05-09 10:48:40|1358.12|1354.12|1358.18|1354.18|1358.2|1354.2|1357.93|1353.93|22
1620557330000|2021-05-09 10:48:50|1358.08|1354.08|1358.1|1354.1|1358.17|1354.17|1357.97|1353.97|17
1620557340000|2021-05-09 10:49:00|1358.19|1354.19|1358.31|1354.31|1358.31|1354.31|1358.09|1354.09|7
1620557350000|2021-05-09 10:49:10|1358.23|1354.23|1358.3|1354.3|1358.3|1354.3|1357.94|1353.94|19
1620557360000|2021-05-09 10:49:20|1358.31|1354.31|1358.11|1354.11|1358.31|1354.31|1358.08|1354.08|24
1620557370000|2021-05-09 10:49:30|1358.12|1354.12|1357.76|1353.76|1358.3|1354.3|1357.61|1353.61|29
1620557380000|2021-05-09 10:49:40|1357.77|1353.77|1357.87|1353.87|1358.06|1354.06|1357.7|1353.7|22
1620557390000|2021-05-09 10:49:50|1357.88|1353.88|1358.61|1354.61|1358.68|1354.68|1357.88|1353.88|17
1620557400000|2021-05-09 10:50:00|1358.7|1354.7|1358.59|1354.59|1358.7|1354.7|1358.58|1354.58|32
1620557410000|2021-05-09 10:50:10|1358.63|1354.63|1358.7|1354.7|1358.8|1354.8|1358.27|1354.27|36
1620557420000|2021-05-09 10:50:20|1358.71|1354.71|1358.66|1354.66|1358.74|1354.74|1358.5|1354.5|21
1620557430000|2021-05-09 10:50:30|1358.62|1354.62|1358.83|1354.83|1358.83|1354.83|1358.62|1354.62|24
1620557440000|2021-05-09 10:50:40|1358.94|1354.94|1359.05|1355.05|1359.07|1355.07|1358.94|1354.94|18
1620557450000|2021-05-09 10:50:50|1359.07|1355.07|1358.89|1354.89|1359.08|1355.08|1358.73|1354.73|25
1620557460000|2021-05-09 10:51:00|1358.91|1354.91|1358.75|1354.75|1358.91|1354.91|1358.75|1354.75|12
1620557470000|2021-05-09 10:51:10|1358.76|1354.76|1358.77|1354.77|1358.86|1354.86|1358.66|1354.66|20
1620557480000|2021-05-09 10:51:20|1358.87|1354.87|1358.77|1354.77|1358.87|1354.87|1358.66|1354.66|10
1620557490000|2021-05-09 10:51:30|1358.88|1354.88|1359.03|1355.03|1359.06|1355.06|1358.88|1354.88|14
1620557500000|2021-05-09 10:51:40|1359.06|1355.06|1359.17|1355.17|1359.17|1355.17|1359.03|1355.03|19
1620557510000|2021-05-09 10:51:50|1359.16|1355.16|1359.16|1355.16|1359.19|1355.19|1358.98|1354.98|18
1620557520000|2021-05-09 10:52:00|1359.17|1355.17|1358.84|1354.84|1359.17|1355.17|1358.84|1354.84|18
1620557530000|2021-05-09 10:52:10|1358.72|1354.72|1358.8|1354.8|1358.84|1354.84|1358.67|1354.67|28
1620557540000|2021-05-09 10:52:20|1358.71|1354.71|1358.95|1354.95|1358.95|1354.95|1358.61|1354.61|31
1620557550000|2021-05-09 10:52:30|1358.89|1354.89|1358.94|1354.94|1358.94|1354.94|1358.86|1354.86|22
1620557560000|2021-05-09 10:52:40|1358.9|1354.9|1358.93|1354.93|1358.94|1354.94|1358.85|1354.85|34
1620557570000|2021-05-09 10:52:50|1358.92|1354.92|1358.91|1354.91|1358.94|1354.94|1358.87|1354.87|24
1620557580000|2021-05-09 10:53:00|1358.92|1354.92|1358.91|1354.91|1358.92|1354.92|1358.87|1354.87|11
1620557590000|2021-05-09 10:53:10|1358.9|1354.9|1359.11|1355.11|1359.16|1355.16|1358.9|1354.9|24
1620557600000|2021-05-09 10:53:20|1359.1|1355.1|1359.51|1355.51|1359.56|1355.56|1358.96|1354.96|36
1620557610000|2021-05-09 10:53:30|1359.52|1355.52|1358.57|1354.57|1359.77|1355.77|1358.44|1354.44|36
1620557620000|2021-05-09 10:53:40|1358.5|1354.5|1358.01|1354.01|1358.66|1354.66|1358.01|1354.01|30
1620557630000|2021-05-09 10:53:50|1357.83|1353.83|1358.74|1354.74|1358.88|1354.88|1357.83|1353.83|34
1620557640000|2021-05-09 10:54:00|1358.72|1354.72|1358.78|1354.78|1358.78|1354.78|1358.59|1354.59|35
1620557650000|2021-05-09 10:54:10|1358.63|1354.63|1358.64|1354.64|1358.99|1354.99|1358.63|1354.63|33
1620557660000|2021-05-09 10:54:20|1358.68|1354.68|1358.03|1354.03|1358.69|1354.69|1358.02|1354.02|32
1620557670000|2021-05-09 10:54:30|1358.07|1354.07|1358.82|1354.82|1358.84|1354.84|1358.06|1354.06|33
1620557680000|2021-05-09 10:54:40|1358.7|1354.7|1358.74|1354.74|1359.05|1355.05|1358.56|1354.56|25
1620557690000|2021-05-09 10:54:50|1358.87|1354.87|1358.54|1354.54|1358.88|1354.88|1358.51|1354.51|33
1620557700000|2021-05-09 10:55:00|1358.51|1354.51|1358.6|1354.6|1358.6|1354.6|1358.5|1354.5|34
1620557710000|2021-05-09 10:55:10|1358.62|1354.62|1356.66|1352.66|1358.63|1354.63|1356.45|1352.45|38
1620557720000|2021-05-09 10:55:20|1356.74|1352.74|1357.3|1353.3|1357.54|1353.54|1356.74|1352.74|37
1620557730000|2021-05-09 10:55:30|1357.32|1353.32|1356.33|1352.33|1357.34|1353.34|1356.33|1352.33|27
1620557740000|2021-05-09 10:55:40|1356.34|1352.34|1355.68|1351.68|1356.36|1352.36|1355.68|1351.68|28
1620557750000|2021-05-09 10:55:50|1355.63|1351.63|1355.92|1351.92|1356.33|1352.33|1355.6|1351.6|35
1620557760000|2021-05-09 10:56:00|1356.17|1352.17|1356.26|1352.26|1356.26|1352.26|1355.81|1351.81|36
1620557770000|2021-05-09 10:56:10|1356.3|1352.3|1356.13|1352.13|1356.52|1352.52|1355.83|1351.83|36
1620557780000|2021-05-09 10:56:20|1356.12|1352.12|1356.38|1352.38|1356.58|1352.58|1356.12|1352.12|28
1620557790000|2021-05-09 10:56:30|1356.37|1352.37|1356.62|1352.62|1356.62|1352.62|1356.21|1352.21|30
1620557800000|2021-05-09 10:56:40|1356.61|1352.61|1356.58|1352.58|1356.77|1352.77|1356.51|1352.51|32
1620557810000|2021-05-09 10:56:50|1356.64|1352.64|1356.65|1352.65|1356.76|1352.76|1356.58|1352.58|19
1620557820000|2021-05-09 10:57:00|1356.59|1352.59|1356.88|1352.88|1356.88|1352.88|1356.56|1352.56|25
1620557830000|2021-05-09 10:57:10|1357.01|1353.01|1357.56|1353.56|1357.76|1353.76|1356.77|1352.77|33
1620557840000|2021-05-09 10:57:20|1357.55|1353.55|1358|1354|1358|1354|1357.53|1353.53|33
1620557850000|2021-05-09 10:57:30|1357.88|1353.88|1357.88|1353.88|1357.91|1353.91|1357.53|1353.53|8
1620557860000|2021-05-09 10:57:40|1357.9|1353.9|1357.41|1353.41|1357.91|1353.91|1357.13|1353.13|32
1620557870000|2021-05-09 10:57:50|1357.43|1353.43|1357.17|1353.17|1357.56|1353.56|1357.17|1353.17|31
1620557880000|2021-05-09 10:58:00|1357.2|1353.2|1356.26|1352.26|1357.2|1353.2|1356.19|1352.19|34
1620557890000|2021-05-09 10:58:10|1356.21|1352.21|1355.98|1351.98|1356.36|1352.36|1355.92|1351.92|30
1620557900000|2021-05-09 10:58:20|1355.95|1351.95|1356.05|1352.05|1356.29|1352.29|1355.95|1351.95|30
1620557910000|2021-05-09 10:58:30|1356.08|1352.08|1356.3|1352.3|1356.31|1352.31|1355.98|1351.98|29
1620557920000|2021-05-09 10:58:40|1356.31|1352.31|1356.38|1352.38|1356.45|1352.45|1356.31|1352.31|20
1620557930000|2021-05-09 10:58:50|1356.41|1352.41|1356.32|1352.32|1356.61|1352.61|1356.32|1352.32|24
1620557940000|2021-05-09 10:59:00|1356.2|1352.2|1356.2|1352.2|1356.36|1352.36|1356.1|1352.1|39
1620557950000|2021-05-09 10:59:10|1356.25|1352.25|1356.47|1352.47|1356.51|1352.51|1356.13|1352.13|24
1620557960000|2021-05-09 10:59:20|1356.46|1352.46|1356.58|1352.58|1356.58|1352.58|1356.09|1352.09|25
1620557970000|2021-05-09 10:59:30|1356.6|1352.6|1356.63|1352.63|1356.66|1352.66|1356.49|1352.49|17
1620557980000|2021-05-09 10:59:40|1356.64|1352.64|1357.05|1353.05|1357.12|1353.12|1356.64|1352.64|21
1620557990000|2021-05-09 10:59:50|1356.71|1352.71|1356.81|1352.81|1356.96|1352.96|1356.59|1352.59|35
1620558000000|2021-05-09 11:00:00|1356.82|1352.82|1357|1353|1357.12|1353.12|1356.81|1352.81|24
1620558010000|2021-05-09 11:00:10|1357.01|1353.01|1356.6|1352.6|1357.03|1353.03|1356.56|1352.56|22
1620558020000|2021-05-09 11:00:20|1356.68|1352.68|1356.83|1352.83|1356.83|1352.83|1356.65|1352.65|28
1620558030000|2021-05-09 11:00:30|1356.85|1352.85|1356.93|1352.93|1357.11|1353.11|1356.7|1352.7|33
1620558040000|2021-05-09 11:00:40|1356.94|1352.94|1356.85|1352.85|1357.11|1353.11|1356.84|1352.84|24
1620558050000|2021-05-09 11:00:50|1356.87|1352.87|1356.93|1352.93|1357.1|1353.1|1356.82|1352.82|24
1620558060000|2021-05-09 11:01:00|1356.86|1352.86|1357.67|1353.67|1357.74|1353.74|1356.86|1352.86|23
1620558070000|2021-05-09 11:01:10|1357.71|1353.71|1357.74|1353.74|1357.74|1353.74|1357.71|1353.71|3
1620558080000|2021-05-09 11:01:20|1357.93|1353.93|1357.93|1353.93|1357.93|1353.93|1357.93|1353.93|1
1620558090000|2021-05-09 11:01:30|1357.98|1353.98|1358.07|1354.07|1358.28|1354.28|1357.97|1353.97|26
1620558100000|2021-05-09 11:01:40|1358.02|1354.02|1357.89|1353.89|1358.07|1354.07|1357.76|1353.76|23
1620558110000|2021-05-09 11:01:50|1357.9|1353.9|1357.36|1353.36|1358|1354|1357.36|1353.36|31
1620558120000|2021-05-09 11:02:00|1357.37|1353.37|1357.65|1353.65|1357.66|1353.66|1357.36|1353.36|29
1620558130000|2021-05-09 11:02:10|1357.66|1353.66|1357.68|1353.68|1357.77|1353.77|1357.58|1353.58|16
1620558140000|2021-05-09 11:02:20|1357.71|1353.71|1357.78|1353.78|1357.78|1353.78|1357.53|1353.53|33
1620558150000|2021-05-09 11:02:30|1357.97|1353.97|1357.96|1353.96|1358.09|1354.09|1357.91|1353.91|29
1620558160000|2021-05-09 11:02:40|1358.06|1354.06|1357.81|1353.81|1358.11|1354.11|1357.73|1353.73|33
1620558170000|2021-05-09 11:02:50|1357.85|1353.85|1358.46|1354.46|1358.46|1354.46|1357.85|1353.85|24
1620558180000|2021-05-09 11:03:00|1358.38|1354.38|1359.77|1355.77|1359.97|1355.97|1358.38|1354.38|27
1620558190000|2021-05-09 11:03:10|1359.82|1355.82|1359.84|1355.84|1360.13|1356.13|1359.77|1355.77|24
1620558200000|2021-05-09 11:03:20|1359.86|1355.86|1359.51|1355.51|1359.86|1355.86|1359.51|1355.51|33
1620558210000|2021-05-09 11:03:30|1359.63|1355.63|1360.2|1356.2|1360.2|1356.2|1359.49|1355.49|28
1620558220000|2021-05-09 11:03:40|1359.99|1355.99|1359.85|1355.85|1360.2|1356.2|1359.75|1355.75|27
1620558230000|2021-05-09 11:03:50|1359.91|1355.91|1359.89|1355.89|1360.06|1356.06|1359.57|1355.57|33
1620558240000|2021-05-09 11:04:00|1359.97|1355.97|1359.91|1355.91|1360.08|1356.08|1359.91|1355.91|28
1620558250000|2021-05-09 11:04:10|1359.96|1355.96|1360.18|1356.18|1360.18|1356.18|1359.95|1355.95|20
1620558260000|2021-05-09 11:04:20|1360.17|1356.17|1360.43|1356.43|1360.53|1356.53|1360.17|1356.17|21
1620558270000|2021-05-09 11:04:30|1360.44|1356.44|1360.11|1356.11|1360.44|1356.44|1360.04|1356.04|30
1620558280000|2021-05-09 11:04:40|1360.23|1356.23|1360.02|1356.02|1360.25|1356.25|1360.02|1356.02|28
1620558290000|2021-05-09 11:04:50|1360.03|1356.03|1359.65|1355.65|1360.03|1356.03|1359.57|1355.57|34
1620558300000|2021-05-09 11:05:00|1359.68|1355.68|1359.68|1355.68|1359.68|1355.68|1359.58|1355.58|28
1620558310000|2021-05-09 11:05:10|1359.66|1355.66|1360.94|1356.94|1360.94|1356.94|1359.39|1355.39|35
1620558320000|2021-05-09 11:05:20|1360.92|1356.92|1361.64|1357.64|1361.64|1357.64|1360.92|1356.92|33
1620558330000|2021-05-09 11:05:30|1361.56|1357.56|1361.6|1357.6|1361.65|1357.65|1361.51|1357.51|29
1620558340000|2021-05-09 11:05:40|1361.64|1357.64|1361.64|1357.64|1361.64|1357.64|1361.54|1357.54|29
1620558350000|2021-05-09 11:05:50|1361.55|1357.55|1361.58|1357.58|1361.67|1357.67|1361.48|1357.48|28
1620558360000|2021-05-09 11:06:00|1361.57|1357.57|1361.4|1357.4|1361.58|1357.58|1361.26|1357.26|31
1620558370000|2021-05-09 11:06:10|1361.31|1357.31|1361.12|1357.12|1361.44|1357.44|1361|1357|33
1620558380000|2021-05-09 11:06:20|1361.14|1357.14|1361.54|1357.54|1361.71|1357.71|1361.14|1357.14|29
1620558390000|2021-05-09 11:06:30|1361.49|1357.49|1361.41|1357.41|1361.55|1357.55|1361.24|1357.24|33
1620558400000|2021-05-09 11:06:40|1361.49|1357.49|1361.46|1357.46|1361.69|1357.69|1361.36|1357.36|30
1620558410000|2021-05-09 11:06:50|1361.44|1357.44|1360.96|1356.96|1361.47|1357.47|1360.96|1356.96|32
1620558420000|2021-05-09 11:07:00|1360.92|1356.92|1360.66|1356.66|1360.92|1356.92|1360.58|1356.58|30
1620558430000|2021-05-09 11:07:10|1360.72|1356.72|1361.1|1357.1|1361.2|1357.2|1360.68|1356.68|34
1620558440000|2021-05-09 11:07:20|1361.09|1357.09|1361.63|1357.63|1361.63|1357.63|1360.83|1356.83|34
1620558450000|2021-05-09 11:07:30|1361.75|1357.75|1361.78|1357.78|1362.12|1358.12|1361.7|1357.7|29
1620558460000|2021-05-09 11:07:40|1361.7|1357.7|1361.71|1357.71|1361.71|1357.71|1361.27|1357.27|27
1620558470000|2021-05-09 11:07:50|1361.7|1357.7|1361.39|1357.39|1361.98|1357.98|1361.38|1357.38|35
1620558480000|2021-05-09 11:08:00|1361.4|1357.4|1361.46|1357.46|1361.46|1357.46|1361.36|1357.36|28
1620558490000|2021-05-09 11:08:10|1361.43|1357.43|1361.62|1357.62|1361.77|1357.77|1361.41|1357.41|26
1620558500000|2021-05-09 11:08:20|1361.53|1357.53|1361.83|1357.83|1361.83|1357.83|1361.53|1357.53|10
1620558510000|2021-05-09 11:08:30|1361.81|1357.81|1361.82|1357.82|1361.83|1357.83|1361.76|1357.76|13
1620558520000|2021-05-09 11:08:40|1361.77|1357.77|1361.67|1357.67|1361.83|1357.83|1361.67|1357.67|9
1620558530000|2021-05-09 11:08:50|1361.61|1357.61|1361.48|1357.48|1361.61|1357.61|1361.48|1357.48|15
1620558540000|2021-05-09 11:09:00|1361.46|1357.46|1359.99|1355.99|1361.46|1357.46|1359.91|1355.91|21
1620558550000|2021-05-09 11:09:10|1360.01|1356.01|1359.28|1355.28|1360.05|1356.05|1359.28|1355.28|33
1620558560000|2021-05-09 11:09:20|1359.26|1355.26|1359.44|1355.44|1359.68|1355.68|1359.11|1355.11|33
1620558570000|2021-05-09 11:09:30|1359.39|1355.39|1359.12|1355.12|1359.6|1355.6|1359.1|1355.1|29
1620558580000|2021-05-09 11:09:40|1359.11|1355.11|1357.67|1353.67|1359.11|1355.11|1357.67|1353.67|31
1620558590000|2021-05-09 11:09:50|1357.71|1353.71|1357.61|1353.61|1357.88|1353.88|1357.48|1353.48|36
1620558600000|2021-05-09 11:10:00|1357.55|1353.55|1358.1|1354.1|1358.11|1354.11|1357.55|1353.55|33
1620558610000|2021-05-09 11:10:10|1358.07|1354.07|1358.09|1354.09|1358.19|1354.19|1358.05|1354.05|24
1620558620000|2021-05-09 11:10:20|1358.1|1354.1|1358.14|1354.14|1358.15|1354.15|1358.03|1354.03|20
1620558630000|2021-05-09 11:10:30|1358.18|1354.18|1357.89|1353.89|1358.19|1354.19|1357.82|1353.82|34
1620558640000|2021-05-09 11:10:40|1357.77|1353.77|1357.9|1353.9|1358|1354|1357.75|1353.75|24
1620558650000|2021-05-09 11:10:50|1357.93|1353.93|1358.41|1354.41|1358.53|1354.53|1357.86|1353.86|29
1620558660000|2021-05-09 11:11:00|1358.39|1354.39|1358.31|1354.31|1358.5|1354.5|1358.26|1354.26|20
1620558670000|2021-05-09 11:11:10|1358.32|1354.32|1358.51|1354.51|1358.56|1354.56|1358.25|1354.25|29
1620558680000|2021-05-09 11:11:20|1358.5|1354.5|1359.04|1355.04|1359.18|1355.18|1358.42|1354.42|22
1620558690000|2021-05-09 11:11:30|1359|1355|1358.62|1354.62|1359.12|1355.12|1358.62|1354.62|28
1620558700000|2021-05-09 11:11:40|1358.61|1354.61|1359.1|1355.1|1359.5|1355.5|1358.61|1354.61|31
1620558710000|2021-05-09 11:11:50|1359.41|1355.41|1360.38|1356.38|1360.6|1356.6|1359.35|1355.35|27
1620558720000|2021-05-09 11:12:00|1360.59|1356.59|1360.1|1356.1|1360.59|1356.59|1359.81|1355.81|38
1620558730000|2021-05-09 11:12:10|1360.03|1356.03|1360.24|1356.24|1360.28|1356.28|1360.02|1356.02|21
1620558740000|2021-05-09 11:12:20|1360.33|1356.33|1360.68|1356.68|1360.93|1356.93|1360.33|1356.33|17
1620558750000|2021-05-09 11:12:30|1360.69|1356.69|1360.94|1356.94|1361.03|1357.03|1360.69|1356.69|22
1620558760000|2021-05-09 11:12:40|1360.88|1356.88|1360.84|1356.84|1360.99|1356.99|1360.8|1356.8|30
1620558770000|2021-05-09 11:12:50|1360.85|1356.85|1361.22|1357.22|1361.47|1357.47|1360.85|1356.85|32
1620558780000|2021-05-09 11:13:00|1361.02|1357.02|1360.77|1356.77|1361.08|1357.08|1360.69|1356.69|32
1620558790000|2021-05-09 11:13:10|1360.78|1356.78|1361.51|1357.51|1361.57|1357.57|1360.78|1356.78|20
1620558800000|2021-05-09 11:13:20|1361.5|1357.5|1363.29|1359.29|1363.3|1359.3|1361.5|1357.5|24
1620558810000|2021-05-09 11:13:30|1363.3|1359.3|1365.54|1361.54|1365.62|1361.62|1363.25|1359.25|26
1620558820000|2021-05-09 11:13:40|1365.27|1361.27|1366.1|1362.1|1366.1|1362.1|1365.26|1361.26|26
1620558830000|2021-05-09 11:13:50|1366.09|1362.09|1365.97|1361.97|1366.09|1362.09|1365.83|1361.83|22
1620558840000|2021-05-09 11:14:00|1365.99|1361.99|1365.22|1361.22|1365.99|1361.99|1365.04|1361.04|28
1620558850000|2021-05-09 11:14:10|1365.21|1361.21|1365.66|1361.66|1365.66|1361.66|1365.15|1361.15|14
1620558860000|2021-05-09 11:14:20|1365.52|1361.52|1365.36|1361.36|1365.8|1361.8|1365.31|1361.31|25
1620558870000|2021-05-09 11:14:30|1365.4|1361.4|1365.35|1361.35|1365.44|1361.44|1365.22|1361.22|29
1620558880000|2021-05-09 11:14:40|1365.34|1361.34|1365.51|1361.51|1365.64|1361.64|1365.34|1361.34|26
1620558890000|2021-05-09 11:14:50|1365.54|1361.54|1363.81|1359.81|1365.54|1361.54|1363.81|1359.81|32
1620558900000|2021-05-09 11:15:00|1363.8|1359.8|1362.8|1358.8|1363.8|1359.8|1362.7|1358.7|37
1620558910000|2021-05-09 11:15:10|1362.83|1358.83|1362.96|1358.96|1363.11|1359.11|1362.78|1358.78|35
1620558920000|2021-05-09 11:15:20|1362.94|1358.94|1362.24|1358.24|1362.99|1358.99|1362.21|1358.21|30
1620558930000|2021-05-09 11:15:30|1362.23|1358.23|1361.62|1357.62|1362.27|1358.27|1361.53|1357.53|25
1620558940000|2021-05-09 11:15:40|1361.58|1357.58|1361.01|1357.01|1361.59|1357.59|1360.83|1356.83|32
1620558950000|2021-05-09 11:15:50|1360.98|1356.98|1361|1357|1361.07|1357.07|1360.82|1356.82|33
1620558960000|2021-05-09 11:16:00|1360.84|1356.84|1360.54|1356.54|1360.84|1356.84|1360.49|1356.49|29
1620558970000|2021-05-09 11:16:10|1360.55|1356.55|1360.49|1356.49|1360.58|1356.58|1360.47|1356.47|24
1620558980000|2021-05-09 11:16:20|1360.55|1356.55|1360.64|1356.64|1360.88|1356.88|1360.48|1356.48|31
1620558990000|2021-05-09 11:16:30|1360.67|1356.67|1360.61|1356.61|1360.67|1356.67|1360.45|1356.45|32
1620559000000|2021-05-09 11:16:40|1360.62|1356.62|1360.44|1356.44|1360.63|1356.63|1360.34|1356.34|28
1620559010000|2021-05-09 11:16:50|1360.45|1356.45|1360.08|1356.08|1360.53|1356.53|1360.06|1356.06|25
1620559020000|2021-05-09 11:17:00|1360.06|1356.06|1359.56|1355.56|1360.26|1356.26|1359.56|1355.56|28
1620559030000|2021-05-09 11:17:10|1359.55|1355.55|1359.25|1355.25|1359.61|1355.61|1358.9|1354.9|35
1620559040000|2021-05-09 11:17:20|1359.29|1355.29|1359.41|1355.41|1359.63|1355.63|1359.22|1355.22|33
1620559050000|2021-05-09 11:17:30|1359.42|1355.42|1359.69|1355.69|1359.69|1355.69|1359.42|1355.42|27
1620559060000|2021-05-09 11:17:40|1359.71|1355.71|1359.71|1355.71|1359.87|1355.87|1359.69|1355.69|20
1620559070000|2021-05-09 11:17:50|1359.66|1355.66|1360.09|1356.09|1360.1|1356.1|1359.59|1355.59|24
1620559080000|2021-05-09 11:18:00|1359.82|1355.82|1359.96|1355.96|1359.96|1355.96|1359.72|1355.72|28
1620559090000|2021-05-09 11:18:10|1360.07|1356.07|1360.07|1356.07|1360.09|1356.09|1360.04|1356.04|12
1620559100000|2021-05-09 11:18:20|1360.11|1356.11|1359.87|1355.87|1360.41|1356.41|1359.87|1355.87|31
1620559110000|2021-05-09 11:18:30|1359.96|1355.96|1360.24|1356.24|1360.28|1356.28|1359.91|1355.91|30
1620559120000|2021-05-09 11:18:40|1360.15|1356.15|1360.55|1356.55|1360.55|1356.55|1360.15|1356.15|23
1620559130000|2021-05-09 11:18:50|1360.59|1356.59|1360.64|1356.64|1360.64|1356.64|1360.52|1356.52|23
1620559140000|2021-05-09 11:19:00|1360.65|1356.65|1360.42|1356.42|1360.72|1356.72|1360.4|1356.4|21
1620559150000|2021-05-09 11:19:10|1360.43|1356.43|1360.15|1356.15|1360.44|1356.44|1360.15|1356.15|25
1620559160000|2021-05-09 11:19:20|1360.1|1356.1|1360.31|1356.31|1360.31|1356.31|1360.1|1356.1|23
1620559170000|2021-05-09 11:19:30|1360.32|1356.32|1360.37|1356.37|1360.38|1356.38|1360.25|1356.25|18
1620559180000|2021-05-09 11:19:40|1360.31|1356.31|1360.25|1356.25|1360.37|1356.37|1360.06|1356.06|35
1620559190000|2021-05-09 11:19:50|1360.24|1356.24|1360.49|1356.49|1360.49|1356.49|1360.23|1356.23|26
1620559200000|2021-05-09 11:20:00|1360.52|1356.52|1360.6|1356.6|1360.6|1356.6|1360.5|1356.5|11
1620559210000|2021-05-09 11:20:10|1360.59|1356.59|1360.3|1356.3|1360.61|1356.61|1360.3|1356.3|18
1620559220000|2021-05-09 11:20:20|1360.31|1356.31|1360.68|1356.68|1360.78|1356.78|1360.29|1356.29|26
1620559230000|2021-05-09 11:20:30|1360.74|1356.74|1360.63|1356.63|1360.8|1356.8|1360.51|1356.51|30
1620559240000|2021-05-09 11:20:40|1360.61|1356.61|1360.42|1356.42|1360.7|1356.7|1360.39|1356.39|28
1620559250000|2021-05-09 11:20:50|1360.41|1356.41|1360.15|1356.15|1360.42|1356.42|1360.02|1356.02|30
1620559260000|2021-05-09 11:21:00|1360.16|1356.16|1359.97|1355.97|1360.16|1356.16|1359.97|1355.97|21
1620559270000|2021-05-09 11:21:10|1359.95|1355.95|1359.86|1355.86|1359.99|1355.99|1359.81|1355.81|31
1620559280000|2021-05-09 11:21:20|1359.89|1355.89|1360.05|1356.05|1360.09|1356.09|1359.89|1355.89|27
1620559290000|2021-05-09 11:21:30|1360.06|1356.06|1360.29|1356.29|1360.29|1356.29|1359.96|1355.96|24
1620559300000|2021-05-09 11:21:40|1360.28|1356.28|1361.53|1357.53|1361.59|1357.59|1360.22|1356.22|21
1620559310000|2021-05-09 11:21:50|1361.63|1357.63|1361.61|1357.61|1361.73|1357.73|1361.55|1357.55|20
1620559320000|2021-05-09 11:22:00|1361.65|1357.65|1361.22|1357.22|1361.65|1357.65|1361.21|1357.21|19
1620559330000|2021-05-09 11:22:10|1361.13|1357.13|1360.68|1356.68|1361.24|1357.24|1360.68|1356.68|24
1620559340000|2021-05-09 11:22:20|1360.66|1356.66|1360.72|1356.72|1360.75|1356.75|1360.52|1356.52|24
1620559350000|2021-05-09 11:22:30|1360.66|1356.66|1360.79|1356.79|1360.79|1356.79|1360.58|1356.58|24
1620559360000|2021-05-09 11:22:40|1360.93|1356.93|1360.8|1356.8|1360.93|1356.93|1360.77|1356.77|16
1620559370000|2021-05-09 11:22:50|1360.79|1356.79|1360.91|1356.91|1360.93|1356.93|1360.77|1356.77|30
1620559380000|2021-05-09 11:23:00|1360.88|1356.88|1360.67|1356.67|1360.94|1356.94|1360.64|1356.64|25
1620559390000|2021-05-09 11:23:10|1360.66|1356.66|1357.62|1353.62|1360.66|1356.66|1357.36|1353.36|37
1620559400000|2021-05-09 11:23:20|1357.56|1353.56|1356.85|1352.85|1357.56|1353.56|1356.78|1352.78|32
1620559410000|2021-05-09 11:23:30|1356.84|1352.84|1356.74|1352.74|1357.27|1353.27|1356.74|1352.74|34
1620559420000|2021-05-09 11:23:40|1356.75|1352.75|1356.35|1352.35|1356.75|1352.75|1356.35|1352.35|31
1620559430000|2021-05-09 11:23:50|1356.45|1352.45|1356.27|1352.27|1356.45|1352.45|1356.13|1352.13|30
1620559440000|2021-05-09 11:24:00|1356.3|1352.3|1356.1|1352.1|1356.33|1352.33|1356.08|1352.08|23
1620559450000|2021-05-09 11:24:10|1356.15|1352.15|1355.53|1351.53|1356.15|1352.15|1355.49|1351.49|30
1620559460000|2021-05-09 11:24:20|1355.55|1351.55|1352.98|1348.98|1355.55|1351.55|1352.98|1348.98|26
1620559470000|2021-05-09 11:24:30|1352.97|1348.97|1354.17|1350.17|1354.17|1350.17|1352.97|1348.97|29
1620559480000|2021-05-09 11:24:40|1354.24|1350.24|1354.81|1350.81|1354.81|1350.81|1354.15|1350.15|32
1620559490000|2021-05-09 11:24:50|1354.99|1350.99|1355.05|1351.05|1355.06|1351.06|1354.86|1350.86|23
1620559500000|2021-05-09 11:25:00|1355.04|1351.04|1354.84|1350.84|1355.06|1351.06|1354.84|1350.84|20
1620559510000|2021-05-09 11:25:10|1354.89|1350.89|1353.27|1349.27|1354.89|1350.89|1353.27|1349.27|25
1620559520000|2021-05-09 11:25:20|1353.25|1349.25|1353.52|1349.52|1353.6|1349.6|1353.24|1349.24|31
1620559530000|2021-05-09 11:25:30|1353.5|1349.5|1353.14|1349.14|1353.54|1349.54|1352.77|1348.77|37
1620559540000|2021-05-09 11:25:40|1353.16|1349.16|1353.22|1349.22|1353.37|1349.37|1353.15|1349.15|23
1620559550000|2021-05-09 11:25:50|1353.21|1349.21|1353.29|1349.29|1353.57|1349.57|1353.21|1349.21|30
1620559560000|2021-05-09 11:26:00|1353.28|1349.28|1354.19|1350.19|1354.36|1350.36|1353.28|1349.28|28
1620559570000|2021-05-09 11:26:10|1354.23|1350.23|1356.06|1352.06|1356.06|1352.06|1353.65|1349.65|35
1620559580000|2021-05-09 11:26:20|1356.05|1352.05|1356.18|1352.18|1356.19|1352.19|1355.57|1351.57|12
1620559590000|2021-05-09 11:26:30|1356.13|1352.13|1355.79|1351.79|1356.13|1352.13|1355.55|1351.55|29
1620559600000|2021-05-09 11:26:40|1355.89|1351.89|1356.93|1352.93|1356.94|1352.94|1355.88|1351.88|30
1620559610000|2021-05-09 11:26:50|1356.87|1352.87|1356.79|1352.79|1357.01|1353.01|1356.76|1352.76|28
1620559620000|2021-05-09 11:27:00|1356.78|1352.78|1356.66|1352.66|1356.78|1352.78|1356.62|1352.62|20
1620559630000|2021-05-09 11:27:10|1356.62|1352.62|1356.65|1352.65|1356.71|1352.71|1356.55|1352.55|27
1620559640000|2021-05-09 11:27:20|1356.62|1352.62|1356.88|1352.88|1356.9|1352.9|1356.62|1352.62|19
1620559650000|2021-05-09 11:27:30|1356.78|1352.78|1357.08|1353.08|1357.08|1353.08|1356.78|1352.78|17
1620559660000|2021-05-09 11:27:40|1357.07|1353.07|1356.72|1352.72|1357.07|1353.07|1356.72|1352.72|16
1620559670000|2021-05-09 11:27:50|1356.69|1352.69|1356.44|1352.44|1356.73|1352.73|1356.44|1352.44|27
1620559680000|2021-05-09 11:28:00|1356.45|1352.45|1354.85|1350.85|1356.45|1352.45|1354.82|1350.82|36
1620559690000|2021-05-09 11:28:10|1354.83|1350.83|1355.4|1351.4|1355.4|1351.4|1354.83|1350.83|23
1620559700000|2021-05-09 11:28:20|1355.38|1351.38|1355.51|1351.51|1355.67|1351.67|1355.38|1351.38|29
1620559710000|2021-05-09 11:28:30|1355.52|1351.52|1355.67|1351.67|1355.67|1351.67|1355.39|1351.39|30
1620559720000|2021-05-09 11:28:40|1355.66|1351.66|1355.6|1351.6|1355.7|1351.7|1355.59|1351.59|17
1620559730000|2021-05-09 11:28:50|1355.59|1351.59|1355.81|1351.81|1355.84|1351.84|1355.55|1351.55|29
1620559740000|2021-05-09 11:29:00|1355.78|1351.78|1355.66|1351.66|1355.92|1351.92|1355.62|1351.62|32
1620559750000|2021-05-09 11:29:10|1355.67|1351.67|1355.29|1351.29|1355.72|1351.72|1355.27|1351.27|30
1620559760000|2021-05-09 11:29:20|1355.33|1351.33|1354.59|1350.59|1355.37|1351.37|1354.58|1350.58|27
1620559770000|2021-05-09 11:29:30|1354.58|1350.58|1354.5|1350.5|1354.58|1350.58|1354.41|1350.41|24
1620559780000|2021-05-09 11:29:40|1354.49|1350.49|1354.69|1350.69|1354.72|1350.72|1354.47|1350.47|32
1620559790000|2021-05-09 11:29:50|1354.64|1350.64|1354.13|1350.13|1354.67|1350.67|1354.13|1350.13|21
1620559800000|2021-05-09 11:30:00|1354.11|1350.11|1353.64|1349.64|1354.11|1350.11|1353.63|1349.63|18
1620559810000|2021-05-09 11:30:10|1353.65|1349.65|1354.26|1350.26|1354.29|1350.29|1353.64|1349.64|33
1620559820000|2021-05-09 11:30:20|1354.06|1350.06|1353.94|1349.94|1354.44|1350.44|1353.88|1349.88|28
1620559830000|2021-05-09 11:30:30|1353.92|1349.92|1356.09|1352.09|1356.09|1352.09|1353.92|1349.92|31
1620559840000|2021-05-09 11:30:40|1356.14|1352.14|1356.29|1352.29|1357.09|1353.09|1356.11|1352.11|31
1620559850000|2021-05-09 11:30:50|1356.3|1352.3|1356.2|1352.2|1356.83|1352.83|1356.08|1352.08|35
1620559860000|2021-05-09 11:31:00|1356.19|1352.19|1356.88|1352.88|1357.33|1353.33|1356.19|1352.19|25
1620559870000|2021-05-09 11:31:10|1356.92|1352.92|1357|1353|1357.23|1353.23|1356.68|1352.68|35
1620559880000|2021-05-09 11:31:20|1357.1|1353.1|1356.81|1352.81|1357.16|1353.16|1356.81|1352.81|33
1620559890000|2021-05-09 11:31:30|1356.8|1352.8|1356.07|1352.07|1356.81|1352.81|1356.03|1352.03|30
1620559900000|2021-05-09 11:31:40|1356.06|1352.06|1355.05|1351.05|1356.07|1352.07|1355.01|1351.01|24
1620559910000|2021-05-09 11:31:50|1355.06|1351.06|1354.37|1350.37|1355.06|1351.06|1354.29|1350.29|30
1620559920000|2021-05-09 11:32:00|1354.36|1350.36|1354.65|1350.65|1354.88|1350.88|1354.26|1350.26|28
1620559930000|2021-05-09 11:32:10|1354.72|1350.72|1355.29|1351.29|1355.29|1351.29|1354.72|1350.72|20
1620559940000|2021-05-09 11:32:20|1355.31|1351.31|1355.29|1351.29|1355.43|1351.43|1355.22|1351.22|35
1620559950000|2021-05-09 11:32:30|1355.27|1351.27|1355.28|1351.28|1355.36|1351.36|1355.22|1351.22|32
1620559960000|2021-05-09 11:32:40|1355.29|1351.29|1355.21|1351.21|1355.33|1351.33|1355.06|1351.06|25
1620559970000|2021-05-09 11:32:50|1355.07|1351.07|1356.55|1352.55|1356.59|1352.59|1355.02|1351.02|17
1620559980000|2021-05-09 11:33:00|1356.59|1352.59|1356.73|1352.73|1356.73|1352.73|1356.56|1352.56|27
1620559990000|2021-05-09 11:33:10|1356.69|1352.69|1357.12|1353.12|1357.16|1353.16|1356.69|1352.69|27
1620560000000|2021-05-09 11:33:20|1357.11|1353.11|1356.96|1352.96|1357.29|1353.29|1356.94|1352.94|35
1620560010000|2021-05-09 11:33:30|1356.98|1352.98|1357.05|1353.05|1357.05|1353.05|1356.93|1352.93|27
1620560020000|2021-05-09 11:33:40|1356.95|1352.95|1356.84|1352.84|1357.07|1353.07|1356.84|1352.84|35
1620560030000|2021-05-09 11:33:50|1356.82|1352.82|1356.1|1352.1|1356.82|1352.82|1355.92|1351.92|33
1620560040000|2021-05-09 11:34:00|1356.09|1352.09|1355.02|1351.02|1356.09|1352.09|1355.01|1351.01|29
1620560050000|2021-05-09 11:34:10|1355.06|1351.06|1356.01|1352.01|1356.06|1352.06|1355.06|1351.06|31
1620560060000|2021-05-09 11:34:20|1356|1352|1356.62|1352.62|1356.62|1352.62|1356|1352|30
1620560070000|2021-05-09 11:34:30|1356.63|1352.63|1356.64|1352.64|1356.75|1352.75|1356.63|1352.63|22
1620560080000|2021-05-09 11:34:40|1356.61|1352.61|1357|1353|1357.29|1353.29|1356.61|1352.61|29
1620560090000|2021-05-09 11:34:50|1357.23|1353.23|1357.33|1353.33|1357.43|1353.43|1357.05|1353.05|30
1620560100000|2021-05-09 11:35:00|1357.36|1353.36|1356.41|1352.41|1357.47|1353.47|1356.41|1352.41|27
1620560110000|2021-05-09 11:35:10|1356.47|1352.47|1356.41|1352.41|1356.49|1352.49|1356.39|1352.39|17
1620560120000|2021-05-09 11:35:20|1356.42|1352.42|1356.96|1352.96|1356.96|1352.96|1356.39|1352.39|31
1620560130000|2021-05-09 11:35:30|1357.03|1353.03|1356.92|1352.92|1357.11|1353.11|1356.86|1352.86|33
1620560140000|2021-05-09 11:35:40|1356.94|1352.94|1356.89|1352.89|1357.12|1353.12|1356.86|1352.86|26
1620560150000|2021-05-09 11:35:50|1356.87|1352.87|1356.33|1352.33|1356.87|1352.87|1356.22|1352.22|27
1620560160000|2021-05-09 11:36:00|1356.31|1352.31|1356.24|1352.24|1356.39|1352.39|1356.22|1352.22|14
1620560170000|2021-05-09 11:36:10|1356.25|1352.25|1356.33|1352.33|1356.4|1352.4|1356.24|1352.24|33
1620560180000|2021-05-09 11:36:20|1356.26|1352.26|1355.85|1351.85|1356.3|1352.3|1355.84|1351.84|29
1620560190000|2021-05-09 11:36:30|1355.84|1351.84|1355.95|1351.95|1355.99|1351.99|1355.84|1351.84|20
1620560200000|2021-05-09 11:36:40|1355.88|1351.88|1356.01|1352.01|1356.01|1352.01|1355.88|1351.88|25
1620560210000|2021-05-09 11:36:50|1355.95|1351.95|1356.6|1352.6|1356.61|1352.61|1355.95|1351.95|27
1620560220000|2021-05-09 11:37:00|1356.56|1352.56|1356.42|1352.42|1356.59|1352.59|1356.41|1352.41|29
1620560230000|2021-05-09 11:37:10|1356.35|1352.35|1356.19|1352.19|1356.35|1352.35|1356.04|1352.04|26
1620560240000|2021-05-09 11:37:20|1356.27|1352.27|1356.17|1352.17|1356.28|1352.28|1356.16|1352.16|26
1620560250000|2021-05-09 11:37:30|1356.15|1352.15|1356.22|1352.22|1356.33|1352.33|1356.14|1352.14|33
1620560260000|2021-05-09 11:37:40|1356.23|1352.23|1356.35|1352.35|1356.37|1352.37|1356.23|1352.23|32
1620560270000|2021-05-09 11:37:50|1356.34|1352.34|1356.37|1352.37|1356.4|1352.4|1356.34|1352.34|24
1620560280000|2021-05-09 11:38:00|1356.36|1352.36|1356.38|1352.38|1356.51|1352.51|1356.36|1352.36|25
1620560290000|2021-05-09 11:38:10|1356.41|1352.41|1356.19|1352.19|1356.43|1352.43|1356.19|1352.19|34
1620560300000|2021-05-09 11:38:20|1356.17|1352.17|1356.2|1352.2|1356.24|1352.24|1356.07|1352.07|28
1620560310000|2021-05-09 11:38:30|1356.24|1352.24|1356.26|1352.26|1356.27|1352.27|1356.1|1352.1|35
1620560320000|2021-05-09 11:38:40|1356.24|1352.24|1356.18|1352.18|1356.28|1352.28|1356.11|1352.11|32
1620560330000|2021-05-09 11:38:50|1356.28|1352.28|1356.08|1352.08|1356.28|1352.28|1356.04|1352.04|25
1620560340000|2021-05-09 11:39:00|1356.07|1352.07|1355.93|1351.93|1356.07|1352.07|1355.92|1351.92|29
1620560350000|2021-05-09 11:39:10|1355.89|1351.89|1355.7|1351.7|1355.94|1351.94|1355.68|1351.68|27
1620560360000|2021-05-09 11:39:20|1355.71|1351.71|1355.91|1351.91|1355.91|1351.91|1355.7|1351.7|21
1620560370000|2021-05-09 11:39:30|1355.9|1351.9|1355.76|1351.76|1355.94|1351.94|1355.76|1351.76|24
1620560380000|2021-05-09 11:39:40|1355.73|1351.73|1355.53|1351.53|1355.73|1351.73|1355.47|1351.47|17
1620560390000|2021-05-09 11:39:50|1355.51|1351.51|1355.51|1351.51|1355.53|1351.53|1355.47|1351.47|12
1620560400000|2021-05-09 11:40:00|1355.61|1351.61|1354.99|1350.99|1355.66|1351.66|1354.99|1350.99|25
1620560410000|2021-05-09 11:40:10|1355|1351|1353.92|1349.92|1355|1351|1353.92|1349.92|29
1620560420000|2021-05-09 11:40:20|1353.89|1349.89|1354.44|1350.44|1354.51|1350.51|1353.89|1349.89|29
1620560430000|2021-05-09 11:40:30|1354.46|1350.46|1354.1|1350.1|1354.46|1350.46|1354|1350|28
1620560440000|2021-05-09 11:40:40|1354.07|1350.07|1353.97|1349.97|1354.11|1350.11|1353.97|1349.97|34
1620560450000|2021-05-09 11:40:50|1353.95|1349.95|1353.69|1349.69|1354.1|1350.1|1353.69|1349.69|27
1620560460000|2021-05-09 11:41:00|1353.62|1349.62|1352.04|1348.04|1353.94|1349.94|1352.04|1348.04|34
1620560470000|2021-05-09 11:41:10|1351.9|1347.9|1351.51|1347.51|1351.9|1347.9|1351.51|1347.51|30
1620560480000|2021-05-09 11:41:20|1351.52|1347.52|1351.38|1347.38|1351.57|1347.57|1351.38|1347.38|22
1620560490000|2021-05-09 11:41:30|1351.37|1347.37|1350.9|1346.9|1351.39|1347.39|1350.9|1346.9|26
1620560500000|2021-05-09 11:41:40|1350.89|1346.89|1349.83|1345.83|1350.89|1346.89|1349.45|1345.45|28
1620560510000|2021-05-09 11:41:50|1349.84|1345.84|1350.13|1346.13|1350.13|1346.13|1349.53|1345.53|31
1620560520000|2021-05-09 11:42:00|1350.14|1346.14|1349.94|1345.94|1350.19|1346.19|1349.94|1345.94|31
1620560530000|2021-05-09 11:42:10|1349.95|1345.95|1350.53|1346.53|1350.55|1346.55|1349.91|1345.91|30
1620560540000|2021-05-09 11:42:20|1350.62|1346.62|1350.93|1346.93|1351.42|1347.42|1350.62|1346.62|29
1620560550000|2021-05-09 11:42:30|1350.97|1346.97|1351.02|1347.02|1351.11|1347.11|1350.92|1346.92|31
1620560560000|2021-05-09 11:42:40|1350.99|1346.99|1351.24|1347.24|1351.36|1347.36|1350.98|1346.98|33
1620560570000|2021-05-09 11:42:50|1351.2|1347.2|1351.2|1347.2|1351.59|1347.59|1351.14|1347.14|27
1620560580000|2021-05-09 11:43:00|1351.21|1347.21|1352.14|1348.14|1352.22|1348.22|1351.2|1347.2|33
1620560590000|2021-05-09 11:43:10|1352.16|1348.16|1352.17|1348.17|1352.22|1348.22|1352.14|1348.14|23
1620560600000|2021-05-09 11:43:20|1352.16|1348.16|1352.17|1348.17|1352.2|1348.2|1351.99|1347.99|24
1620560610000|2021-05-09 11:43:30|1352.16|1348.16|1351.95|1347.95|1352.21|1348.21|1351.91|1347.91|18
1620560620000|2021-05-09 11:43:40|1352.06|1348.06|1352.12|1348.12|1352.12|1348.12|1351.98|1347.98|15
1620560630000|2021-05-09 11:43:50|1352.15|1348.15|1353.02|1349.02|1353.04|1349.04|1352.11|1348.11|29
1620560640000|2021-05-09 11:44:00|1353.01|1349.01|1352.99|1348.99|1353.05|1349.05|1352.73|1348.73|26
1620560650000|2021-05-09 11:44:10|1352.89|1348.89|1353.57|1349.57|1353.6|1349.6|1352.89|1348.89|15
1620560660000|2021-05-09 11:44:20|1353.58|1349.58|1354.2|1350.2|1354.22|1350.22|1353.54|1349.54|21
1620560670000|2021-05-09 11:44:30|1354.21|1350.21|1354.18|1350.18|1354.4|1350.4|1354.17|1350.17|29
1620560680000|2021-05-09 11:44:40|1354.17|1350.17|1354.17|1350.17|1354.24|1350.24|1354.15|1350.15|13
1620560690000|2021-05-09 11:44:50|1354.13|1350.13|1354.46|1350.46|1354.46|1350.46|1354.13|1350.13|16
1620560700000|2021-05-09 11:45:00|1354.89|1350.89|1354.82|1350.82|1354.89|1350.89|1354.74|1350.74|20
1620560710000|2021-05-09 11:45:10|1354.86|1350.86|1354.82|1350.82|1354.89|1350.89|1354.79|1350.79|26
1620560720000|2021-05-09 11:45:20|1354.77|1350.77|1354.58|1350.58|1354.79|1350.79|1354.55|1350.55|22
1620560730000|2021-05-09 11:45:30|1354.63|1350.63|1355.07|1351.07|1355.13|1351.13|1354.61|1350.61|22
1620560740000|2021-05-09 11:45:40|1355.06|1351.06|1355.22|1351.22|1355.23|1351.23|1355.05|1351.05|16
1620560750000|2021-05-09 11:45:50|1355.23|1351.23|1355.23|1351.23|1355.23|1351.23|1355.2|1351.2|9
1620560760000|2021-05-09 11:46:00|1355.25|1351.25|1354.96|1350.96|1355.29|1351.29|1354.96|1350.96|15
1620560770000|2021-05-09 11:46:10|1354.99|1350.99|1355.19|1351.19|1355.21|1351.21|1354.96|1350.96|24
1620560780000|2021-05-09 11:46:20|1355.18|1351.18|1355.12|1351.12|1355.26|1351.26|1355.04|1351.04|17
1620560790000|2021-05-09 11:46:30|1354.94|1350.94|1354.98|1350.98|1355.06|1351.06|1354.57|1350.57|26
1620560800000|2021-05-09 11:46:40|1355.14|1351.14|1354.87|1350.87|1355.16|1351.16|1354.87|1350.87|30
1620560810000|2021-05-09 11:46:50|1354.88|1350.88|1355.66|1351.66|1355.67|1351.67|1354.88|1350.88|30
1620560820000|2021-05-09 11:47:00|1355.62|1351.62|1355.57|1351.57|1355.76|1351.76|1355.52|1351.52|26
1620560830000|2021-05-09 11:47:10|1355.62|1351.62|1355.71|1351.71|1355.74|1351.74|1355.62|1351.62|26
1620560840000|2021-05-09 11:47:20|1355.69|1351.69|1356.33|1352.33|1356.34|1352.34|1355.67|1351.67|23
1620560850000|2021-05-09 11:47:30|1356.4|1352.4|1356.29|1352.29|1356.4|1352.4|1356.1|1352.1|29
1620560860000|2021-05-09 11:47:40|1356.28|1352.28|1356.21|1352.21|1356.36|1352.36|1356.21|1352.21|28
1620560870000|2021-05-09 11:47:50|1356.24|1352.24|1356.32|1352.32|1356.34|1352.34|1356.2|1352.2|30
1620560880000|2021-05-09 11:48:00|1356.33|1352.33|1356.84|1352.84|1356.96|1352.96|1356.32|1352.32|31
1620560890000|2021-05-09 11:48:10|1356.82|1352.82|1357.23|1353.23|1357.23|1353.23|1356.82|1352.82|21
1620560900000|2021-05-09 11:48:20|1357.21|1353.21|1357.36|1353.36|1357.37|1353.37|1357.21|1353.21|27
1620560910000|2021-05-09 11:48:30|1357.31|1353.31|1357.34|1353.34|1357.41|1353.41|1357.29|1353.29|31
1620560920000|2021-05-09 11:48:40|1357.38|1353.38|1356.19|1352.19|1357.38|1353.38|1356.19|1352.19|32
1620560930000|2021-05-09 11:48:50|1356.26|1352.26|1356.29|1352.29|1356.35|1352.35|1356.18|1352.18|33
1620560940000|2021-05-09 11:49:00|1356.32|1352.32|1356.41|1352.41|1356.6|1352.6|1356.32|1352.32|27
1620560950000|2021-05-09 11:49:10|1356.3|1352.3|1355.53|1351.53|1356.3|1352.3|1355.52|1351.52|22
1620560960000|2021-05-09 11:49:20|1355.54|1351.54|1355.7|1351.7|1355.73|1351.73|1355.5|1351.5|18
1620560970000|2021-05-09 11:49:30|1355.72|1351.72|1355.23|1351.23|1355.72|1351.72|1354.98|1350.98|27
1620560980000|2021-05-09 11:49:40|1355.27|1351.27|1355.16|1351.16|1355.3|1351.3|1355.08|1351.08|26
1620560990000|2021-05-09 11:49:50|1355.17|1351.17|1355.16|1351.16|1355.24|1351.24|1355.1|1351.1|20
1620561000000|2021-05-09 11:50:00|1355.17|1351.17|1354.81|1350.81|1355.18|1351.18|1354.78|1350.78|20
1620561010000|2021-05-09 11:50:10|1354.49|1350.49|1354.67|1350.67|1354.7|1350.7|1354.44|1350.44|17
1620561020000|2021-05-09 11:50:20|1354.6|1350.6|1353.99|1349.99|1354.6|1350.6|1353.99|1349.99|30
1620561030000|2021-05-09 11:50:30|1353.95|1349.95|1353.65|1349.65|1354.07|1350.07|1353.64|1349.64|25
1620561040000|2021-05-09 11:50:40|1353.63|1349.63|1353.82|1349.82|1353.82|1349.82|1353.58|1349.58|34
1620561050000|2021-05-09 11:50:50|1353.85|1349.85|1353.42|1349.42|1353.94|1349.94|1353.39|1349.39|33
1620561060000|2021-05-09 11:51:00|1353.45|1349.45|1353.07|1349.07|1353.45|1349.45|1352.89|1348.89|33
1620561070000|2021-05-09 11:51:10|1353.22|1349.22|1353.3|1349.3|1353.39|1349.39|1353.17|1349.17|24
1620561080000|2021-05-09 11:51:20|1353.29|1349.29|1353.48|1349.48|1353.48|1349.48|1353.08|1349.08|26
1620561090000|2021-05-09 11:51:30|1353.42|1349.42|1353.35|1349.35|1353.44|1349.44|1353.35|1349.35|18
1620561100000|2021-05-09 11:51:40|1353.26|1349.26|1353.16|1349.16|1353.35|1349.35|1353.13|1349.13|30
1620561110000|2021-05-09 11:51:50|1353.17|1349.17|1353.09|1349.09|1353.23|1349.23|1353.07|1349.07|30
1620561120000|2021-05-09 11:52:00|1353.08|1349.08|1353.14|1349.14|1353.21|1349.21|1353.06|1349.06|30
1620561130000|2021-05-09 11:52:10|1353.1|1349.1|1352.76|1348.76|1353.11|1349.11|1352.76|1348.76|29
1620561140000|2021-05-09 11:52:20|1352.78|1348.78|1352.49|1348.49|1352.79|1348.79|1352.46|1348.46|16
1620561150000|2021-05-09 11:52:30|1352.5|1348.5|1352.47|1348.47|1352.51|1348.51|1352.43|1348.43|8
1620561160000|2021-05-09 11:52:40|1352.45|1348.45|1351.27|1347.27|1352.52|1348.52|1351.27|1347.27|26
1620561170000|2021-05-09 11:52:50|1351.3|1347.3|1351.12|1347.12|1351.32|1347.32|1351.11|1347.11|8
1620561180000|2021-05-09 11:53:00|1351.16|1347.16|1351.31|1347.31|1351.43|1347.43|1351.16|1347.16|21
1620561190000|2021-05-09 11:53:10|1351.27|1347.27|1349.9|1345.9|1351.27|1347.27|1349.9|1345.9|26
1620561200000|2021-05-09 11:53:20|1350|1346|1348.47|1344.47|1350.11|1346.11|1348.46|1344.46|31
1620561210000|2021-05-09 11:53:30|1348.44|1344.44|1346.85|1342.85|1348.49|1344.49|1346.83|1342.83|26
1620561220000|2021-05-09 11:53:40|1346.86|1342.86|1344.65|1340.65|1346.86|1342.86|1344.65|1340.65|31
1620561230000|2021-05-09 11:53:50|1344.64|1340.64|1345|1341|1345|1341|1344.57|1340.57|30
1620561240000|2021-05-09 11:54:00|1345.01|1341.01|1347.05|1343.05|1347.28|1343.28|1345.01|1341.01|31
1620561250000|2021-05-09 11:54:10|1347.06|1343.06|1345.86|1341.86|1347.15|1343.15|1345.83|1341.83|33
1620561260000|2021-05-09 11:54:20|1345.75|1341.75|1345.94|1341.94|1345.97|1341.97|1345.71|1341.71|26
1620561270000|2021-05-09 11:54:30|1345.95|1341.95|1345.81|1341.81|1345.99|1341.99|1345.74|1341.74|29
1620561280000|2021-05-09 11:54:40|1345.85|1341.85|1345.63|1341.63|1345.97|1341.97|1345.63|1341.63|33
1620561290000|2021-05-09 11:54:50|1345.27|1341.27|1345.14|1341.14|1345.43|1341.43|1344.62|1340.62|35
1620561300000|2021-05-09 11:55:00|1345.17|1341.17|1345.32|1341.32|1345.51|1341.51|1345.07|1341.07|31
1620561310000|2021-05-09 11:55:10|1345.23|1341.23|1344.96|1340.96|1345.25|1341.25|1344.93|1340.93|32
1620561320000|2021-05-09 11:55:20|1344.94|1340.94|1344.86|1340.86|1344.96|1340.96|1344.79|1340.79|23
1620561330000|2021-05-09 11:55:30|1344.81|1340.81|1345.82|1341.82|1345.83|1341.83|1344.79|1340.79|31
1620561340000|2021-05-09 11:55:40|1345.73|1341.73|1347.52|1343.52|1347.66|1343.66|1345.73|1341.73|30
1620561350000|2021-05-09 11:55:50|1347.44|1343.44|1346.62|1342.62|1347.44|1343.44|1346.43|1342.43|33
1620561360000|2021-05-09 11:56:00|1346.6|1342.6|1346.95|1342.95|1347.01|1343.01|1346.6|1342.6|30
1620561370000|2021-05-09 11:56:10|1347|1343|1347.11|1343.11|1347.12|1343.12|1346.9|1342.9|26
1620561380000|2021-05-09 11:56:20|1347.05|1343.05|1347.01|1343.01|1347.14|1343.14|1346.97|1342.97|25
1620561390000|2021-05-09 11:56:30|1347.02|1343.02|1347.65|1343.65|1348.18|1344.18|1346.97|1342.97|32
1620561400000|2021-05-09 11:56:40|1347.66|1343.66|1346.84|1342.84|1347.66|1343.66|1346.77|1342.77|29
1620561410000|2021-05-09 11:56:50|1346.75|1342.75|1346|1342|1346.75|1342.75|1345.87|1341.87|33
1620561420000|2021-05-09 11:57:00|1345.99|1341.99|1346.19|1342.19|1346.25|1342.25|1345.99|1341.99|27
1620561430000|2021-05-09 11:57:10|1346.2|1342.2|1345.41|1341.41|1346.21|1342.21|1345.41|1341.41|28
1620561440000|2021-05-09 11:57:20|1345.33|1341.33|1344.75|1340.75|1345.33|1341.33|1344.7|1340.7|32
1620561450000|2021-05-09 11:57:30|1344.5|1340.5|1344.47|1340.47|1344.68|1340.68|1344.47|1340.47|32
1620561460000|2021-05-09 11:57:40|1344.44|1340.44|1344.44|1340.44|1344.62|1340.62|1344.35|1340.35|32
1620561470000|2021-05-09 11:57:50|1344.38|1340.38|1344.28|1340.28|1344.43|1340.43|1344.2|1340.2|24
1620561480000|2021-05-09 11:58:00|1344.4|1340.4|1343.91|1339.91|1344.4|1340.4|1343.44|1339.44|30
1620561490000|2021-05-09 11:58:10|1343.94|1339.94|1343.52|1339.52|1343.96|1339.96|1343.45|1339.45|30
1620561500000|2021-05-09 11:58:20|1343.61|1339.61|1343.62|1339.62|1343.83|1339.83|1343.52|1339.52|32
1620561510000|2021-05-09 11:58:30|1343.59|1339.59|1343.5|1339.5|1343.65|1339.65|1343.5|1339.5|24
1620561520000|2021-05-09 11:58:40|1343.48|1339.48|1343.43|1339.43|1343.56|1339.56|1343.42|1339.42|19
1620561530000|2021-05-09 11:58:50|1343.46|1339.46|1343.41|1339.41|1343.46|1339.46|1343.17|1339.17|27
1620561540000|2021-05-09 11:59:00|1343.43|1339.43|1343.13|1339.13|1343.48|1339.48|1343.13|1339.13|22
1620561550000|2021-05-09 11:59:10|1343.12|1339.12|1342.72|1338.72|1343.23|1339.23|1342.72|1338.72|24
1620561560000|2021-05-09 11:59:20|1342.53|1338.53|1342.28|1338.28|1342.58|1338.58|1342.27|1338.27|31
1620561570000|2021-05-09 11:59:30|1342.24|1338.24|1341.71|1337.71|1342.24|1338.24|1341.71|1337.71|17
1620561580000|2021-05-09 11:59:40|1341.72|1337.72|1341.67|1337.67|1341.72|1337.72|1341.67|1337.67|16
1620561590000|2021-05-09 11:59:50|1341.73|1337.73|1342.35|1338.35|1342.35|1338.35|1341.67|1337.67|23
1620561600000|2021-05-09 12:00:00|1342.23|1338.23|1342.51|1338.51|1342.51|1338.51|1342.12|1338.12|30
1620561610000|2021-05-09 12:00:10|1342.5|1338.5|1343.63|1339.63|1343.67|1339.67|1342.47|1338.47|32
1620561620000|2021-05-09 12:00:20|1343.73|1339.73|1343.73|1339.73|1343.79|1339.79|1343.37|1339.37|34
1620561630000|2021-05-09 12:00:30|1343.72|1339.72|1344.67|1340.67|1344.68|1340.68|1343.57|1339.57|33
1620561640000|2021-05-09 12:00:40|1344.56|1340.56|1344.77|1340.77|1344.84|1340.84|1344.56|1340.56|33
1620561650000|2021-05-09 12:00:50|1344.74|1340.74|1343.94|1339.94|1344.82|1340.82|1343.94|1339.94|28
1620561660000|2021-05-09 12:01:00|1343.95|1339.95|1343.86|1339.86|1344.2|1340.2|1343.84|1339.84|31
1620561670000|2021-05-09 12:01:10|1343.87|1339.87|1343.88|1339.88|1343.9|1339.9|1343.84|1339.84|23
1620561680000|2021-05-09 12:01:20|1343.86|1339.86|1344.36|1340.36|1344.38|1340.38|1343.86|1339.86|27
1620561690000|2021-05-09 12:01:30|1344.38|1340.38|1344.07|1340.07|1344.39|1340.39|1344.05|1340.05|29
1620561700000|2021-05-09 12:01:40|1344.05|1340.05|1343.94|1339.94|1344.14|1340.14|1343.93|1339.93|33
1620561710000|2021-05-09 12:01:50|1343.93|1339.93|1343.92|1339.92|1343.96|1339.96|1343.92|1339.92|18
1620561720000|2021-05-09 12:02:00|1343.91|1339.91|1343.76|1339.76|1343.91|1339.91|1343.76|1339.76|25
1620561730000|2021-05-09 12:02:10|1343.7|1339.7|1343.04|1339.04|1343.7|1339.7|1342.6|1338.6|33
1620561740000|2021-05-09 12:02:20|1343.1|1339.1|1342.14|1338.14|1343.1|1339.1|1342.14|1338.14|33
1620561750000|2021-05-09 12:02:30|1342.13|1338.13|1342.03|1338.03|1342.16|1338.16|1342.01|1338.01|14
1620561760000|2021-05-09 12:02:40|1342.04|1338.04|1342.01|1338.01|1342.06|1338.06|1341.99|1337.99|18
1620561770000|2021-05-09 12:02:50|1341.98|1337.98|1341.35|1337.35|1342.05|1338.05|1341.35|1337.35|20
1620561780000|2021-05-09 12:03:00|1341.33|1337.33|1341.07|1337.07|1341.33|1337.33|1340.93|1336.93|30
1620561790000|2021-05-09 12:03:10|1341.13|1337.13|1340.72|1336.72|1341.15|1337.15|1340.72|1336.72|27
1620561800000|2021-05-09 12:03:20|1340.71|1336.71|1340.33|1336.33|1340.71|1336.71|1339.97|1335.97|29
1620561810000|2021-05-09 12:03:30|1340.36|1336.36|1339.22|1335.22|1340.36|1336.36|1339.19|1335.19|32
1620561820000|2021-05-09 12:03:40|1339.19|1335.19|1338.21|1334.21|1339.33|1335.33|1338.21|1334.21|32
1620561830000|2021-05-09 12:03:50|1338.3|1334.3|1338.39|1334.39|1338.39|1334.39|1337.99|1333.99|38
1620561840000|2021-05-09 12:04:00|1338.24|1334.24|1337.86|1333.86|1338.52|1334.52|1337.86|1333.86|38
1620561850000|2021-05-09 12:04:10|1337.76|1333.76|1337.01|1333.01|1337.76|1333.76|1336.84|1332.84|29
1620561860000|2021-05-09 12:04:20|1337.04|1333.04|1336.89|1332.89|1337.09|1333.09|1336.83|1332.83|26
1620561870000|2021-05-09 12:04:30|1336.9|1332.9|1336.8|1332.8|1336.9|1332.9|1336.63|1332.63|34
1620561880000|2021-05-09 12:04:40|1336.82|1332.82|1336.54|1332.54|1336.82|1332.82|1336.49|1332.49|35
1620561890000|2021-05-09 12:04:50|1336.5|1332.5|1336.24|1332.24|1336.51|1332.51|1336.21|1332.21|23
1620561900000|2021-05-09 12:05:00|1336.26|1332.26|1334.88|1330.88|1336.26|1332.26|1334.88|1330.88|32
1620561910000|2021-05-09 12:05:10|1334.87|1330.87|1334.25|1330.25|1334.87|1330.87|1334.23|1330.23|17
1620561920000|2021-05-09 12:05:20|1334.21|1330.21|1334.39|1330.39|1334.43|1330.43|1334.2|1330.2|26
1620561930000|2021-05-09 12:05:30|1334.37|1330.37|1333.44|1329.44|1334.37|1330.37|1333.18|1329.18|30
1620561940000|2021-05-09 12:05:40|1333.48|1329.48|1334|1330|1334.69|1330.69|1333.45|1329.45|37
1620561950000|2021-05-09 12:05:50|1334.04|1330.04|1333.48|1329.48|1334.04|1330.04|1333.48|1329.48|34
1620561960000|2021-05-09 12:06:00|1333.47|1329.47|1333.34|1329.34|1333.48|1329.48|1333.27|1329.27|31
1620561970000|2021-05-09 12:06:10|1333.33|1329.33|1332.94|1328.94|1333.34|1329.34|1332.92|1328.92|33
1620561980000|2021-05-09 12:06:20|1332.9|1328.9|1332.39|1328.39|1332.98|1328.98|1332.36|1328.36|30
1620561990000|2021-05-09 12:06:30|1332.4|1328.4|1332.28|1328.28|1332.52|1328.52|1332.28|1328.28|24
1620562000000|2021-05-09 12:06:40|1332.05|1328.05|1332.22|1328.22|1332.37|1328.37|1331.76|1327.76|34
1620562010000|2021-05-09 12:06:50|1332.21|1328.21|1330.36|1326.36|1332.23|1328.23|1330.36|1326.36|30
1620562020000|2021-05-09 12:07:00|1330.38|1326.38|1329.09|1325.09|1330.38|1326.38|1328.78|1324.78|34
1620562030000|2021-05-09 12:07:10|1328.84|1324.84|1326.93|1322.93|1328.85|1324.85|1326.58|1322.58|39
1620562040000|2021-05-09 12:07:20|1327.2|1323.2|1326.47|1322.47|1327.23|1323.23|1325.71|1321.71|39
1620562050000|2021-05-09 12:07:30|1326.42|1322.42|1325.55|1321.55|1327.58|1323.58|1325.52|1321.52|37
1620562060000|2021-05-09 12:07:40|1326.03|1322.03|1327.26|1323.26|1327.85|1323.85|1325.77|1321.77|34
1620562070000|2021-05-09 12:07:50|1327.33|1323.33|1325.98|1321.98|1328.44|1324.44|1325.91|1321.91|36
1620562080000|2021-05-09 12:08:00|1326.04|1322.04|1329.93|1325.93|1329.94|1325.94|1326.04|1322.04|37
1620562090000|2021-05-09 12:08:10|1329.89|1325.89|1328.7|1324.7|1330.35|1326.35|1328.7|1324.7|35
1620562100000|2021-05-09 12:08:20|1328.66|1324.66|1328.57|1324.57|1328.99|1324.99|1327.94|1323.94|40
1620562110000|2021-05-09 12:08:30|1328.62|1324.62|1329.23|1325.23|1329.32|1325.32|1328.54|1324.54|37
1620562120000|2021-05-09 12:08:40|1329.24|1325.24|1326.77|1322.77|1329.28|1325.28|1326.77|1322.77|36
1620562130000|2021-05-09 12:08:50|1326.86|1322.86|1327.13|1323.13|1327.24|1323.24|1325.92|1321.92|33
1620562140000|2021-05-09 12:09:00|1327.11|1323.11|1325.54|1321.54|1327.21|1323.21|1325.54|1321.54|36
1620562150000|2021-05-09 12:09:10|1325.55|1321.55|1325.16|1321.16|1326.35|1322.35|1325.16|1321.16|35
1620562160000|2021-05-09 12:09:20|1325.19|1321.19|1325.18|1321.18|1325.26|1321.26|1325.04|1321.04|33
1620562170000|2021-05-09 12:09:30|1325.2|1321.2|1326.65|1322.65|1326.76|1322.76|1325.2|1321.2|35
1620562180000|2021-05-09 12:09:40|1326.67|1322.67|1325.51|1321.51|1326.67|1322.67|1325.51|1321.51|32
1620562190000|2021-05-09 12:09:50|1325.5|1321.5|1325.75|1321.75|1325.75|1321.75|1325.22|1321.22|28
1620562200000|2021-05-09 12:10:00|1325.7|1321.7|1326.11|1322.11|1326.11|1322.11|1325.58|1321.58|36
1620562210000|2021-05-09 12:10:10|1326.12|1322.12|1330.09|1326.09|1330.09|1326.09|1326.03|1322.03|39
1620562220000|2021-05-09 12:10:20|1330.27|1326.27|1330.26|1326.26|1330.52|1326.52|1329.86|1325.86|36
1620562230000|2021-05-09 12:10:30|1329.93|1325.93|1329.78|1325.78|1330.03|1326.03|1329.6|1325.6|31
1620562240000|2021-05-09 12:10:40|1329.81|1325.81|1327.05|1323.05|1329.81|1325.81|1326.76|1322.76|39
1620562250000|2021-05-09 12:10:50|1326.9|1322.9|1324.58|1320.58|1326.9|1322.9|1323.94|1319.94|35
1620562260000|2021-05-09 12:11:00|1324.49|1320.49|1324.55|1320.55|1324.69|1320.69|1323.48|1319.48|35
1620562270000|2021-05-09 12:11:10|1325.07|1321.07|1325.42|1321.42|1326.18|1322.18|1324.84|1320.84|36
1620562280000|2021-05-09 12:11:20|1325.44|1321.44|1326.78|1322.78|1327.14|1323.14|1325.44|1321.44|37
1620562290000|2021-05-09 12:11:30|1326.86|1322.86|1326.63|1322.63|1326.88|1322.88|1326.13|1322.13|28
1620562300000|2021-05-09 12:11:40|1326.64|1322.64|1327.27|1323.27|1327.33|1323.33|1325.88|1321.88|36
1620562310000|2021-05-09 12:11:50|1326.77|1322.77|1326.93|1322.93|1326.97|1322.97|1326.3|1322.3|28
1620562320000|2021-05-09 12:12:00|1326.91|1322.91|1328.02|1324.02|1328.02|1324.02|1326.54|1322.54|32
1620562330000|2021-05-09 12:12:10|1328.07|1324.07|1328.24|1324.24|1329.36|1325.36|1327.87|1323.87|32
1620562340000|2021-05-09 12:12:20|1328.21|1324.21|1328.48|1324.48|1328.91|1324.91|1327.78|1323.78|35
1620562350000|2021-05-09 12:12:30|1328.5|1324.5|1327.96|1323.96|1329.49|1325.49|1327.96|1323.96|31
1620562360000|2021-05-09 12:12:40|1327.79|1323.79|1327.65|1323.65|1328.64|1324.64|1327.37|1323.37|39
1620562370000|2021-05-09 12:12:50|1327.6|1323.6|1327.94|1323.94|1328.32|1324.32|1327.57|1323.57|36
1620562380000|2021-05-09 12:13:00|1327.87|1323.87|1326.79|1322.79|1327.97|1323.97|1326.36|1322.36|36
1620562390000|2021-05-09 12:13:10|1326.73|1322.73|1324.37|1320.37|1326.88|1322.88|1323.95|1319.95|33
1620562400000|2021-05-09 12:13:20|1324.81|1320.81|1322.49|1318.49|1325.03|1321.03|1322.49|1318.49|37
1620562410000|2021-05-09 12:13:30|1322.39|1318.39|1318.98|1314.98|1322.89|1318.89|1318.98|1314.98|40
1620562420000|2021-05-09 12:13:40|1318.74|1314.74|1313.03|1309.03|1318.74|1314.74|1313.03|1309.03|36
1620562430000|2021-05-09 12:13:50|1313|1309|1314.25|1310.25|1314.78|1310.78|1311.58|1307.58|40
1620562440000|2021-05-09 12:14:00|1314.24|1310.24|1310.9|1306.9|1315|1311|1310.9|1306.9|36
1620562450000|2021-05-09 12:14:10|1311.08|1307.08|1312.44|1308.44|1312.44|1308.44|1310.06|1306.06|39
1620562460000|2021-05-09 12:14:20|1312.49|1308.49|1314.33|1310.33|1314.38|1310.38|1312.21|1308.21|35
1620562470000|2021-05-09 12:14:30|1314.4|1310.4|1312.94|1308.94|1314.4|1310.4|1312.56|1308.56|36
1620562480000|2021-05-09 12:14:40|1312.93|1308.93|1311.23|1307.23|1312.93|1308.93|1310.32|1306.32|38
1620562490000|2021-05-09 12:14:50|1310.95|1306.95|1310.98|1306.98|1311.88|1307.88|1310.2|1306.2|40
1620562500000|2021-05-09 12:15:00|1310.77|1306.77|1309.79|1305.79|1311.47|1307.47|1309.79|1305.79|38
1620562510000|2021-05-09 12:15:10|1309.5|1305.5|1310.7|1306.7|1310.81|1306.81|1307.8|1303.8|37
1620562520000|2021-05-09 12:15:20|1310.99|1306.99|1318.13|1314.13|1318.13|1314.13|1310.99|1306.99|37
1620562530000|2021-05-09 12:15:30|1318.14|1314.14|1321.09|1317.09|1321.09|1317.09|1318.02|1314.02|40
1620562540000|2021-05-09 12:15:40|1321.05|1317.05|1318.38|1314.38|1321.05|1317.05|1318.3|1314.3|39
1620562550000|2021-05-09 12:15:50|1318.54|1314.54|1317.99|1313.99|1318.54|1314.54|1317.82|1313.82|36
1620562560000|2021-05-09 12:16:00|1317.98|1313.98|1320.36|1316.36|1320.36|1316.36|1317.98|1313.98|32
1620562570000|2021-05-09 12:16:10|1320.56|1316.56|1319.94|1315.94|1321.41|1317.41|1319.94|1315.94|34
1620562580000|2021-05-09 12:16:20|1320.04|1316.04|1321.38|1317.38|1322.12|1318.12|1320|1316|35
1620562590000|2021-05-09 12:16:30|1321.18|1317.18|1320.3|1316.3|1321.18|1317.18|1320.12|1316.12|39
1620562600000|2021-05-09 12:16:40|1320.25|1316.25|1317.95|1313.95|1320.25|1316.25|1317.95|1313.95|39
1620562610000|2021-05-09 12:16:50|1317.92|1313.92|1318.17|1314.17|1318.28|1314.28|1317.38|1313.38|38
1620562620000|2021-05-09 12:17:00|1318.09|1314.09|1320.37|1316.37|1320.37|1316.37|1318.09|1314.09|38
1620562630000|2021-05-09 12:17:10|1320.38|1316.38|1321|1317|1321.02|1317.02|1320.38|1316.38|38
1620562640000|2021-05-09 12:17:20|1321.05|1317.05|1320.85|1316.85|1321.1|1317.1|1320.39|1316.39|34
1620562650000|2021-05-09 12:17:30|1320.99|1316.99|1321.57|1317.57|1321.65|1317.65|1320.99|1316.99|31
1620562660000|2021-05-09 12:17:40|1321.24|1317.24|1321.16|1317.16|1321.36|1317.36|1321.01|1317.01|36
1620562670000|2021-05-09 12:17:50|1321.19|1317.19|1320.15|1316.15|1321.19|1317.19|1320.11|1316.11|35
1620562680000|2021-05-09 12:18:00|1320.06|1316.06|1318.22|1314.22|1320.12|1316.12|1318.22|1314.22|36
1620562690000|2021-05-09 12:18:10|1318.27|1314.27|1318.37|1314.37|1318.54|1314.54|1317.83|1313.83|36
1620562700000|2021-05-09 12:18:20|1318.38|1314.38|1320.7|1316.7|1320.7|1316.7|1318.29|1314.29|31
1620562710000|2021-05-09 12:18:30|1320.69|1316.69|1320.78|1316.78|1320.78|1316.78|1318.82|1314.82|33
1620562720000|2021-05-09 12:18:40|1320.61|1316.61|1320.49|1316.49|1320.61|1316.61|1319.69|1315.69|35
1620562730000|2021-05-09 12:18:50|1320.51|1316.51|1321.1|1317.1|1321.63|1317.63|1319.72|1315.72|33
1620562740000|2021-05-09 12:19:00|1321.31|1317.31|1321.81|1317.81|1323.17|1319.17|1321.31|1317.31|40
1620562750000|2021-05-09 12:19:10|1322.06|1318.06|1321.86|1317.86|1322.1|1318.1|1320.63|1316.63|30
1620562760000|2021-05-09 12:19:20|1321.84|1317.84|1322.03|1318.03|1322.75|1318.75|1321.7|1317.7|36
1620562770000|2021-05-09 12:19:30|1322.28|1318.28|1323.39|1319.39|1323.83|1319.83|1322.28|1318.28|32
1620562780000|2021-05-09 12:19:40|1323.28|1319.28|1321.58|1317.58|1323.4|1319.4|1321.17|1317.17|37
1620562790000|2021-05-09 12:19:50|1321.51|1317.51|1319.67|1315.67|1321.51|1317.51|1319.11|1315.11|38
1620562800000|2021-05-09 12:20:00|1319.78|1315.78|1319.83|1315.83|1321.11|1317.11|1319.31|1315.31|37
1620562810000|2021-05-09 12:20:10|1319.77|1315.77|1320.72|1316.72|1320.72|1316.72|1319.31|1315.31|36
1620562820000|2021-05-09 12:20:20|1320.82|1316.82|1319.29|1315.29|1321.47|1317.47|1319.04|1315.04|34
1620562830000|2021-05-09 12:20:30|1319.32|1315.32|1319.52|1315.52|1320.62|1316.62|1318.96|1314.96|38
1620562840000|2021-05-09 12:20:40|1319.53|1315.53|1318.03|1314.03|1319.53|1315.53|1317.46|1313.46|31
1620562850000|2021-05-09 12:20:50|1318|1314|1315.87|1311.87|1318|1314|1315.87|1311.87|36
1620562860000|2021-05-09 12:21:00|1315.93|1311.93|1312.31|1308.31|1316.35|1312.35|1312.31|1308.31|34
1620562870000|2021-05-09 12:21:10|1312.22|1308.22|1309.93|1305.93|1312.63|1308.63|1309.93|1305.93|37
1620562880000|2021-05-09 12:21:20|1309.35|1305.35|1307.36|1303.36|1309.87|1305.87|1307.36|1303.36|39
1620562890000|2021-05-09 12:21:30|1307.35|1303.35|1309.93|1305.93|1310.15|1306.15|1305.82|1301.82|37
1620562900000|2021-05-09 12:21:40|1309.73|1305.73|1308.68|1304.68|1309.73|1305.73|1306.78|1302.78|40
1620562910000|2021-05-09 12:21:50|1308.48|1304.48|1307.38|1303.38|1308.78|1304.78|1307.35|1303.35|36
1620562920000|2021-05-09 12:22:00|1307.39|1303.39|1304.93|1300.93|1307.71|1303.71|1304.93|1300.93|35
1620562930000|2021-05-09 12:22:10|1304.95|1300.95|1307.57|1303.57|1307.57|1303.57|1304.32|1300.32|38
1620562940000|2021-05-09 12:22:20|1307.58|1303.58|1308.12|1304.12|1308.57|1304.57|1307.49|1303.49|35
1620562950000|2021-05-09 12:22:30|1307.5|1303.5|1304.2|1300.2|1307.53|1303.53|1303.95|1299.95|37
1620562960000|2021-05-09 12:22:40|1304.21|1300.21|1304.19|1300.19|1304.44|1300.44|1302.27|1298.27|37
1620562970000|2021-05-09 12:22:50|1304.15|1300.15|1302.5|1298.5|1304.91|1300.91|1302.49|1298.49|39
1620562980000|2021-05-09 12:23:00|1301.57|1297.57|1304.06|1300.06|1304.06|1300.06|1301.45|1297.45|38
1620562990000|2021-05-09 12:23:10|1304.29|1300.29|1306.57|1302.57|1306.57|1302.57|1304.29|1300.29|37
1620563000000|2021-05-09 12:23:20|1306.88|1302.88|1307.56|1303.56|1307.6|1303.6|1306.41|1302.41|35
1620563010000|2021-05-09 12:23:30|1307.66|1303.66|1306.12|1302.12|1307.66|1303.66|1306.04|1302.04|37
1620563020000|2021-05-09 12:23:40|1306.09|1302.09|1306.7|1302.7|1306.77|1302.77|1305.93|1301.93|35
1620563030000|2021-05-09 12:23:50|1307.87|1303.87|1307.88|1303.88|1309.26|1305.26|1307.7|1303.7|34
1620563040000|2021-05-09 12:24:00|1308.38|1304.38|1309.39|1305.39|1309.39|1305.39|1308.35|1304.35|37
1620563050000|2021-05-09 12:24:10|1309.48|1305.48|1308.94|1304.94|1309.78|1305.78|1308.51|1304.51|37
1620563060000|2021-05-09 12:24:20|1308.88|1304.88|1306.6|1302.6|1309.09|1305.09|1306.52|1302.52|34
1620563070000|2021-05-09 12:24:30|1306.12|1302.12|1304|1300|1306.12|1302.12|1303.78|1299.78|38
1620563080000|2021-05-09 12:24:40|1304.06|1300.06|1304.3|1300.3|1304.68|1300.68|1303.98|1299.98|40
1620563090000|2021-05-09 12:24:50|1304.49|1300.49|1302.02|1298.02|1304.77|1300.77|1302.02|1298.02|37
1620563100000|2021-05-09 12:25:00|1301.65|1297.65|1301|1297|1301.66|1297.66|1299.69|1295.69|40
1620563110000|2021-05-09 12:25:10|1300.89|1296.89|1303.3|1299.3|1304.09|1300.09|1300.89|1296.89|39
1620563120000|2021-05-09 12:25:20|1302.74|1298.74|1302.62|1298.62|1303.31|1299.31|1302.47|1298.47|37
1620563130000|2021-05-09 12:25:30|1302.63|1298.63|1302.29|1298.29|1302.82|1298.82|1301.94|1297.94|38
1620563140000|2021-05-09 12:25:40|1302.26|1298.26|1301.41|1297.41|1302.4|1298.4|1301.3|1297.3|37
1620563150000|2021-05-09 12:25:50|1301.22|1297.22|1301.3|1297.3|1301.69|1297.69|1301.03|1297.03|35
1620563160000|2021-05-09 12:26:00|1301.64|1297.64|1300.03|1296.03|1301.91|1297.91|1299.95|1295.95|38
1620563170000|2021-05-09 12:26:10|1299.92|1295.92|1297.83|1293.83|1299.94|1295.94|1297.56|1293.56|39
1620563180000|2021-05-09 12:26:20|1297.95|1293.95|1299.73|1295.73|1299.8|1295.8|1297.69|1293.69|37
1620563190000|2021-05-09 12:26:30|1299.71|1295.71|1300.83|1296.83|1300.96|1296.96|1299.13|1295.13|37
1620563200000|2021-05-09 12:26:40|1300.62|1296.62|1300.96|1296.96|1301.05|1297.05|1300.1|1296.1|33
1620563210000|2021-05-09 12:26:50|1300.92|1296.92|1300.74|1296.74|1302.64|1298.64|1300.74|1296.74|38
1620563220000|2021-05-09 12:27:00|1300.3|1296.3|1299.48|1295.48|1300.3|1296.3|1299.29|1295.29|35
1620563230000|2021-05-09 12:27:10|1299.45|1295.45|1299.08|1295.08|1299.57|1295.57|1298.86|1294.86|39
1620563240000|2021-05-09 12:27:20|1299.12|1295.12|1299.64|1295.64|1299.68|1295.68|1298.97|1294.97|36
1620563250000|2021-05-09 12:27:30|1299.6|1295.6|1299.01|1295.01|1299.68|1295.68|1298.95|1294.95|36
1620563260000|2021-05-09 12:27:40|1299.03|1295.03|1298.73|1294.73|1299.03|1295.03|1298.15|1294.15|37
1620563270000|2021-05-09 12:27:50|1298.67|1294.67|1299.98|1295.98|1301.06|1297.06|1298.63|1294.63|39
1620563280000|2021-05-09 12:28:00|1299.95|1295.95|1302.09|1298.09|1302.2|1298.2|1299.79|1295.79|38
1620563290000|2021-05-09 12:28:10|1302.15|1298.15|1302.06|1298.06|1302.68|1298.68|1300.88|1296.88|37
1620563300000|2021-05-09 12:28:20|1302.09|1298.09|1304.56|1300.56|1304.56|1300.56|1301.47|1297.47|37
1620563310000|2021-05-09 12:28:30|1304.01|1300.01|1304.87|1300.87|1305.08|1301.08|1303.99|1299.99|37
1620563320000|2021-05-09 12:28:40|1304.88|1300.88|1306.26|1302.26|1306.26|1302.26|1304.88|1300.88|36
1620563330000|2021-05-09 12:28:50|1306.16|1302.16|1306.76|1302.76|1306.76|1302.76|1305.71|1301.71|31
1620563340000|2021-05-09 12:29:00|1306.55|1302.55|1308.32|1304.32|1308.32|1304.32|1305.93|1301.93|34
1620563350000|2021-05-09 12:29:10|1308.15|1304.15|1308.19|1304.19|1308.79|1304.79|1307.83|1303.83|38
1620563360000|2021-05-09 12:29:20|1308.06|1304.06|1307.19|1303.19|1308.62|1304.62|1307.14|1303.14|35
1620563370000|2021-05-09 12:29:30|1307.27|1303.27|1306.52|1302.52|1307.29|1303.29|1306.43|1302.43|35
1620563380000|2021-05-09 12:29:40|1306.75|1302.75|1308.39|1304.39|1308.47|1304.47|1306.75|1302.75|32
1620563390000|2021-05-09 12:29:50|1308.4|1304.4|1308.72|1304.72|1308.81|1304.81|1308.29|1304.29|29
1620563400000|2021-05-09 12:30:00|1308.75|1304.75|1306.85|1302.85|1308.85|1304.85|1306.53|1302.53|36
1620563410000|2021-05-09 12:30:10|1306.89|1302.89|1308.13|1304.13|1308.3|1304.3|1306.81|1302.81|39
1620563420000|2021-05-09 12:30:20|1308.02|1304.02|1307.4|1303.4|1308.34|1304.34|1307.02|1303.02|37
1620563430000|2021-05-09 12:30:30|1307.43|1303.43|1305.93|1301.93|1307.43|1303.43|1305.91|1301.91|38
1620563440000|2021-05-09 12:30:40|1305.94|1301.94|1305.59|1301.59|1306.54|1302.54|1305.56|1301.56|37
1620563450000|2021-05-09 12:30:50|1305.39|1301.39|1304.97|1300.97|1305.99|1301.99|1304.93|1300.93|31
1620563460000|2021-05-09 12:31:00|1305.01|1301.01|1306.37|1302.37|1306.37|1302.37|1304.68|1300.68|38
1620563470000|2021-05-09 12:31:10|1306.22|1302.22|1306.47|1302.47|1307.34|1303.34|1306.01|1302.01|33
1620563480000|2021-05-09 12:31:20|1306.49|1302.49|1305.38|1301.38|1306.6|1302.6|1305.12|1301.12|32
1620563490000|2021-05-09 12:31:30|1305.4|1301.4|1304.49|1300.49|1305.4|1301.4|1304.11|1300.11|34
1620563500000|2021-05-09 12:31:40|1304.43|1300.43|1303.72|1299.72|1304.82|1300.82|1303.64|1299.64|35
1620563510000|2021-05-09 12:31:50|1303.88|1299.88|1302.48|1298.48|1304.22|1300.22|1302.48|1298.48|31
1620563520000|2021-05-09 12:32:00|1302.34|1298.34|1302.08|1298.08|1302.76|1298.76|1301.92|1297.92|35
1620563530000|2021-05-09 12:32:10|1302.09|1298.09|1302.76|1298.76|1303.47|1299.47|1302.08|1298.08|39
1620563540000|2021-05-09 12:32:20|1302.75|1298.75|1303.67|1299.67|1304.04|1300.04|1302.72|1298.72|34
1620563550000|2021-05-09 12:32:30|1303.57|1299.57|1304.08|1300.08|1304.14|1300.14|1303.5|1299.5|35
1620563560000|2021-05-09 12:32:40|1304.16|1300.16|1303.89|1299.89|1304.16|1300.16|1303.85|1299.85|24
1620563570000|2021-05-09 12:32:50|1303.83|1299.83|1303.63|1299.63|1304.29|1300.29|1303.09|1299.09|35
1620563580000|2021-05-09 12:33:00|1303.85|1299.85|1304.16|1300.16|1304.63|1300.63|1303.85|1299.85|36
1620563590000|2021-05-09 12:33:10|1304.26|1300.26|1304.7|1300.7|1304.7|1300.7|1304.08|1300.08|36
1620563600000|2021-05-09 12:33:20|1304.69|1300.69|1304.52|1300.52|1304.85|1300.85|1304.37|1300.37|32
1620563610000|2021-05-09 12:33:30|1304.65|1300.65|1305.51|1301.51|1305.51|1301.51|1304.45|1300.45|35
1620563620000|2021-05-09 12:33:40|1305.66|1301.66|1304.57|1300.57|1305.83|1301.83|1304.43|1300.43|36
1620563630000|2021-05-09 12:33:50|1304.64|1300.64|1305.61|1301.61|1306.05|1302.05|1304.64|1300.64|34
1620563640000|2021-05-09 12:34:00|1305.64|1301.64|1305.39|1301.39|1305.95|1301.95|1305.36|1301.36|36
1620563650000|2021-05-09 12:34:10|1305.34|1301.34|1305.83|1301.83|1306.02|1302.02|1305.2|1301.2|33
1620563660000|2021-05-09 12:34:20|1305.81|1301.81|1305.13|1301.13|1305.82|1301.82|1305.07|1301.07|33
1620563670000|2021-05-09 12:34:30|1305|1301|1305.39|1301.39|1305.39|1301.39|1304.89|1300.89|31
1620563680000|2021-05-09 12:34:40|1305.4|1301.4|1305.97|1301.97|1306.12|1302.12|1305.4|1301.4|32
1620563690000|2021-05-09 12:34:50|1305.96|1301.96|1306.62|1302.62|1306.62|1302.62|1305.96|1301.96|26
1620563700000|2021-05-09 12:35:00|1306.64|1302.64|1306.79|1302.79|1306.79|1302.79|1306.36|1302.36|30
1620563710000|2021-05-09 12:35:10|1306.78|1302.78|1307.45|1303.45|1307.46|1303.46|1306.43|1302.43|33
1620563720000|2021-05-09 12:35:20|1307.44|1303.44|1307.95|1303.95|1307.95|1303.95|1307.2|1303.2|30
1620563730000|2021-05-09 12:35:30|1307.96|1303.96|1308.07|1304.07|1308.22|1304.22|1307.84|1303.84|24
1620563740000|2021-05-09 12:35:40|1307.99|1303.99|1308.11|1304.11|1308.11|1304.11|1307.83|1303.83|34
1620563750000|2021-05-09 12:35:50|1308.13|1304.13|1308.29|1304.29|1308.33|1304.33|1308.13|1304.13|31
1620563760000|2021-05-09 12:36:00|1308.3|1304.3|1308.54|1304.54|1308.58|1304.58|1308.26|1304.26|28
1620563770000|2021-05-09 12:36:10|1308.51|1304.51|1308.45|1304.45|1308.59|1304.59|1308.44|1304.44|33
1620563780000|2021-05-09 12:36:20|1308.48|1304.48|1308.62|1304.62|1308.84|1304.84|1308.45|1304.45|29
1620563790000|2021-05-09 12:36:30|1308.59|1304.59|1308.03|1304.03|1308.77|1304.77|1307.71|1303.71|28
1620563800000|2021-05-09 12:36:40|1308.05|1304.05|1308.16|1304.16|1308.56|1304.56|1308.05|1304.05|34
1620563810000|2021-05-09 12:36:50|1308.04|1304.04|1307.86|1303.86|1308.23|1304.23|1307.41|1303.41|37
1620563820000|2021-05-09 12:37:00|1307.84|1303.84|1308.69|1304.69|1308.69|1304.69|1306.59|1302.59|36
1620563830000|2021-05-09 12:37:10|1308.49|1304.49|1309.02|1305.02|1309.02|1305.02|1307.96|1303.96|34
1620563840000|2021-05-09 12:37:20|1309.04|1305.04|1312.1|1308.1|1312.1|1308.1|1309.04|1305.04|36
1620563850000|2021-05-09 12:37:30|1312.08|1308.08|1312.31|1308.31|1312.55|1308.55|1312.08|1308.08|33
1620563860000|2021-05-09 12:37:40|1312.34|1308.34|1311.88|1307.88|1312.34|1308.34|1311.88|1307.88|35
1620563870000|2021-05-09 12:37:50|1311.93|1307.93|1313.03|1309.03|1313.07|1309.07|1311.85|1307.85|32
1620563880000|2021-05-09 12:38:00|1312.82|1308.82|1313.16|1309.16|1313.24|1309.24|1312.82|1308.82|37
1620563890000|2021-05-09 12:38:10|1313.22|1309.22|1315.4|1311.4|1315.44|1311.44|1313.22|1309.22|30
1620563900000|2021-05-09 12:38:20|1315.47|1311.47|1316.06|1312.06|1316.18|1312.18|1315.1|1311.1|37
1620563910000|2021-05-09 12:38:30|1316.17|1312.17|1316.61|1312.61|1316.69|1312.69|1316.17|1312.17|34
1620563920000|2021-05-09 12:38:40|1316.6|1312.6|1317.68|1313.68|1317.76|1313.76|1316.6|1312.6|35
1620563930000|2021-05-09 12:38:50|1317.73|1313.73|1318.7|1314.7|1318.7|1314.7|1317.3|1313.3|29
1620563940000|2021-05-09 12:39:00|1318.74|1314.74|1318.24|1314.24|1318.74|1314.74|1317.76|1313.76|32
1620563950000|2021-05-09 12:39:10|1318.15|1314.15|1317.8|1313.8|1318.18|1314.18|1317.74|1313.74|37
1620563960000|2021-05-09 12:39:20|1317.91|1313.91|1318.15|1314.15|1318.15|1314.15|1317.84|1313.84|31
1620563970000|2021-05-09 12:39:30|1318.16|1314.16|1318.16|1314.16|1318.19|1314.19|1317.97|1313.97|19
1620563980000|2021-05-09 12:39:40|1318.4|1314.4|1318.76|1314.76|1318.98|1314.98|1318.4|1314.4|28
1620563990000|2021-05-09 12:39:50|1318.75|1314.75|1318.35|1314.35|1318.83|1314.83|1318.25|1314.25|26
1620564000000|2021-05-09 12:40:00|1318.7|1314.7|1317.67|1313.67|1318.7|1314.7|1317.63|1313.63|31
1620564010000|2021-05-09 12:40:10|1317.65|1313.65|1316.75|1312.75|1317.68|1313.68|1316.75|1312.75|30
1620564020000|2021-05-09 12:40:20|1316.78|1312.78|1317.14|1313.14|1317.54|1313.54|1316.78|1312.78|31
1620564030000|2021-05-09 12:40:30|1317.26|1313.26|1317.4|1313.4|1317.63|1313.63|1317.26|1313.26|26
1620564040000|2021-05-09 12:40:40|1317.39|1313.39|1316.84|1312.84|1317.58|1313.58|1316.84|1312.84|30
1620564050000|2021-05-09 12:40:50|1316.82|1312.82|1316.67|1312.67|1317.25|1313.25|1316.53|1312.53|35
1620564060000|2021-05-09 12:41:00|1316.66|1312.66|1317.36|1313.36|1317.41|1313.41|1316.66|1312.66|28
1620564070000|2021-05-09 12:41:10|1317.38|1313.38|1317.88|1313.88|1318.48|1314.48|1317.38|1313.38|36
1620564080000|2021-05-09 12:41:20|1317.9|1313.9|1318.29|1314.29|1318.29|1314.29|1317.87|1313.87|27
1620564090000|2021-05-09 12:41:30|1318.25|1314.25|1318.34|1314.34|1318.54|1314.54|1317.84|1313.84|28
1620564100000|2021-05-09 12:41:40|1318.35|1314.35|1318.51|1314.51|1319.13|1315.13|1318.15|1314.15|33
1620564110000|2021-05-09 12:41:50|1318.52|1314.52|1319.89|1315.89|1320.29|1316.29|1318.52|1314.52|37
1620564120000|2021-05-09 12:42:00|1319.88|1315.88|1319.69|1315.69|1319.96|1315.96|1319.6|1315.6|34
1620564130000|2021-05-09 12:42:10|1319.71|1315.71|1319.68|1315.68|1319.83|1315.83|1319.65|1315.65|32
1620564140000|2021-05-09 12:42:20|1319.62|1315.62|1320.37|1316.37|1320.37|1316.37|1319.49|1315.49|32
1620564150000|2021-05-09 12:42:30|1320.39|1316.39|1320.55|1316.55|1320.56|1316.56|1320.34|1316.34|30
1620564160000|2021-05-09 12:42:40|1320.61|1316.61|1320.46|1316.46|1320.69|1316.69|1320.38|1316.38|30
1620564170000|2021-05-09 12:42:50|1320.45|1316.45|1320.69|1316.69|1320.7|1316.7|1320.42|1316.42|24
1620564180000|2021-05-09 12:43:00|1320.78|1316.78|1320.62|1316.62|1320.78|1316.78|1320.57|1316.57|22
1620564190000|2021-05-09 12:43:10|1320.63|1316.63|1320.94|1316.94|1321.22|1317.22|1320.63|1316.63|30
1620564200000|2021-05-09 12:43:20|1320.93|1316.93|1320.91|1316.91|1320.96|1316.96|1320.8|1316.8|23
1620564210000|2021-05-09 12:43:30|1320.92|1316.92|1320.65|1316.65|1320.92|1316.92|1320.58|1316.58|25
1620564220000|2021-05-09 12:43:40|1320.64|1316.64|1320.33|1316.33|1320.64|1316.64|1320.33|1316.33|19
1620564230000|2021-05-09 12:43:50|1320.38|1316.38|1320.2|1316.2|1320.46|1316.46|1320.19|1316.19|23
1620564240000|2021-05-09 12:44:00|1320.21|1316.21|1319.99|1315.99|1320.21|1316.21|1319.97|1315.97|33
1620564250000|2021-05-09 12:44:10|1320|1316|1319.68|1315.68|1320.03|1316.03|1319.68|1315.68|24
1620564260000|2021-05-09 12:44:20|1319.75|1315.75|1319.97|1315.97|1320.01|1316.01|1319.46|1315.46|32
1620564270000|2021-05-09 12:44:30|1319.96|1315.96|1319.77|1315.77|1320|1316|1319.47|1315.47|36
1620564280000|2021-05-09 12:44:40|1319.75|1315.75|1319.57|1315.57|1319.76|1315.76|1319.56|1315.56|20
1620564290000|2021-05-09 12:44:50|1319.53|1315.53|1318.8|1314.8|1319.58|1315.58|1318.8|1314.8|20
1620564300000|2021-05-09 12:45:00|1318.73|1314.73|1316.89|1312.89|1318.73|1314.73|1316.84|1312.84|35
1620564310000|2021-05-09 12:45:10|1316.9|1312.9|1317.74|1313.74|1317.94|1313.94|1316.46|1312.46|34
1620564320000|2021-05-09 12:45:20|1317.73|1313.73|1317.74|1313.74|1318|1314|1317.62|1313.62|30
1620564330000|2021-05-09 12:45:30|1317.81|1313.81|1317.62|1313.62|1317.85|1313.85|1317.62|1313.62|24
1620564340000|2021-05-09 12:45:40|1317.46|1313.46|1317.69|1313.69|1317.69|1313.69|1317.28|1313.28|25
1620564350000|2021-05-09 12:45:50|1317.68|1313.68|1318.04|1314.04|1318.07|1314.07|1317.47|1313.47|27
1620564360000|2021-05-09 12:46:00|1318.03|1314.03|1318|1314|1318.18|1314.18|1318|1314|22
1620564370000|2021-05-09 12:46:10|1317.98|1313.98|1317.25|1313.25|1317.98|1313.98|1317.11|1313.11|32
1620564380000|2021-05-09 12:46:20|1317.29|1313.29|1317.04|1313.04|1317.29|1313.29|1316.75|1312.75|30
1620564390000|2021-05-09 12:46:30|1317.08|1313.08|1316.47|1312.47|1317.16|1313.16|1316.47|1312.47|35
1620564400000|2021-05-09 12:46:40|1316.5|1312.5|1314.96|1310.96|1316.65|1312.65|1314.64|1310.64|36
1620564410000|2021-05-09 12:46:50|1314.85|1310.85|1313.27|1309.27|1314.89|1310.89|1313.25|1309.25|32
1620564420000|2021-05-09 12:47:00|1313.19|1309.19|1311.92|1307.92|1313.19|1309.19|1311.92|1307.92|36
1620564430000|2021-05-09 12:47:10|1311.97|1307.97|1311.85|1307.85|1312.88|1308.88|1311.85|1307.85|35
1620564440000|2021-05-09 12:47:20|1311.78|1307.78|1313.32|1309.32|1313.66|1309.66|1311.78|1307.78|38
1620564450000|2021-05-09 12:47:30|1313.19|1309.19|1313.02|1309.02|1313.44|1309.44|1313.02|1309.02|35
1620564460000|2021-05-09 12:47:40|1312.99|1308.99|1312.24|1308.24|1312.99|1308.99|1311.94|1307.94|36
1620564470000|2021-05-09 12:47:50|1312.37|1308.37|1313.05|1309.05|1313.19|1309.19|1312.32|1308.32|36
1620564480000|2021-05-09 12:48:00|1312.97|1308.97|1311.91|1307.91|1312.97|1308.97|1311.71|1307.71|37
1620564490000|2021-05-09 12:48:10|1311.89|1307.89|1310.74|1306.74|1311.89|1307.89|1310.22|1306.22|40
1620564500000|2021-05-09 12:48:20|1310.78|1306.78|1309.5|1305.5|1310.8|1306.8|1309.5|1305.5|36
1620564510000|2021-05-09 12:48:30|1309.46|1305.46|1308.68|1304.68|1309.81|1305.81|1308.63|1304.63|28
1620564520000|2021-05-09 12:48:40|1308.63|1304.63|1308.15|1304.15|1308.76|1304.76|1307.99|1303.99|32
1620564530000|2021-05-09 12:48:50|1308.2|1304.2|1307.74|1303.74|1308.92|1304.92|1307.66|1303.66|38
1620564540000|2021-05-09 12:49:00|1307.8|1303.8|1308.67|1304.67|1308.67|1304.67|1307.8|1303.8|30
1620564550000|2021-05-09 12:49:10|1308.62|1304.62|1308.45|1304.45|1308.62|1304.62|1308.22|1304.22|31
1620564560000|2021-05-09 12:49:20|1308.4|1304.4|1309.64|1305.64|1309.64|1305.64|1308.37|1304.37|35
1620564570000|2021-05-09 12:49:30|1309.72|1305.72|1310.85|1306.85|1310.98|1306.98|1309.72|1305.72|35
1620564580000|2021-05-09 12:49:40|1310.84|1306.84|1310.63|1306.63|1310.87|1306.87|1310.17|1306.17|28
1620564590000|2021-05-09 12:49:50|1310.62|1306.62|1310.85|1306.85|1310.85|1306.85|1310.46|1306.46|28
1620564600000|2021-05-09 12:50:00|1310.79|1306.79|1311.58|1307.58|1311.99|1307.99|1310.79|1306.79|33
1620564610000|2021-05-09 12:50:10|1311.59|1307.59|1312.59|1308.59|1312.59|1308.59|1311.57|1307.57|26
1620564620000|2021-05-09 12:50:20|1312.6|1308.6|1313.1|1309.1|1313.1|1309.1|1312.6|1308.6|22
1620564630000|2021-05-09 12:50:30|1313.11|1309.11|1313.65|1309.65|1313.65|1309.65|1313.11|1309.11|26
1620564640000|2021-05-09 12:50:40|1313.7|1309.7|1314.82|1310.82|1314.82|1310.82|1313.66|1309.66|33
1620564650000|2021-05-09 12:50:50|1314.8|1310.8|1315.43|1311.43|1315.45|1311.45|1314.76|1310.76|29
1620564660000|2021-05-09 12:51:00|1315.42|1311.42|1316.25|1312.25|1316.25|1312.25|1315.42|1311.42|32
1620564670000|2021-05-09 12:51:10|1316.21|1312.21|1315.4|1311.4|1316.23|1312.23|1315.22|1311.22|25
1620564680000|2021-05-09 12:51:20|1315.47|1311.47|1315.4|1311.4|1315.74|1311.74|1315.27|1311.27|27
1620564690000|2021-05-09 12:51:30|1315.42|1311.42|1315.21|1311.21|1315.6|1311.6|1315.21|1311.21|31
1620564700000|2021-05-09 12:51:40|1315.18|1311.18|1314.86|1310.86|1315.19|1311.19|1314.22|1310.22|39
1620564710000|2021-05-09 12:51:50|1314.88|1310.88|1314.4|1310.4|1315.05|1311.05|1314.35|1310.35|33
1620564720000|2021-05-09 12:52:00|1314.41|1310.41|1313.45|1309.45|1314.44|1310.44|1313.38|1309.38|34
1620564730000|2021-05-09 12:52:10|1313.46|1309.46|1312.89|1308.89|1313.48|1309.48|1312.83|1308.83|32
1620564740000|2021-05-09 12:52:20|1312.87|1308.87|1312.71|1308.71|1313.09|1309.09|1312.69|1308.69|36
1620564750000|2021-05-09 12:52:30|1312.72|1308.72|1310.43|1306.43|1312.77|1308.77|1310.38|1306.38|32
1620564760000|2021-05-09 12:52:40|1310.4|1306.4|1309.33|1305.33|1310.5|1306.5|1309.28|1305.28|39
1620564770000|2021-05-09 12:52:50|1309.3|1305.3|1309.05|1305.05|1309.3|1305.3|1308.78|1304.78|36
1620564780000|2021-05-09 12:53:00|1309.2|1305.2|1308.29|1304.29|1309.2|1305.2|1308.22|1304.22|25
1620564790000|2021-05-09 12:53:10|1308.28|1304.28|1307.58|1303.58|1308.45|1304.45|1307.58|1303.58|33
1620564800000|2021-05-09 12:53:20|1307.33|1303.33|1307.98|1303.98|1308.07|1304.07|1307.09|1303.09|23
1620564810000|2021-05-09 12:53:30|1308|1304|1307.57|1303.57|1308.08|1304.08|1307.46|1303.46|38
1620564820000|2021-05-09 12:53:40|1307.55|1303.55|1307.1|1303.1|1307.75|1303.75|1307.1|1303.1|29
1620564830000|2021-05-09 12:53:50|1307.02|1303.02|1306.65|1302.65|1307.06|1303.06|1306.64|1302.64|27
1620564840000|2021-05-09 12:54:00|1306.71|1302.71|1306.05|1302.05|1306.71|1302.71|1305.93|1301.93|34
1620564850000|2021-05-09 12:54:10|1306.04|1302.04|1306.07|1302.07|1306.16|1302.16|1306.04|1302.04|29
1620564860000|2021-05-09 12:54:20|1305.97|1301.97|1305.45|1301.45|1305.99|1301.99|1305.13|1301.13|35
1620564870000|2021-05-09 12:54:30|1305.59|1301.59|1304.62|1300.62|1305.64|1301.64|1304.62|1300.62|33
1620564880000|2021-05-09 12:54:40|1304.63|1300.63|1303.94|1299.94|1304.68|1300.68|1303.86|1299.86|31
1620564890000|2021-05-09 12:54:50|1304|1300|1304.14|1300.14|1304.14|1300.14|1303.86|1299.86|33
1620564900000|2021-05-09 12:55:00|1304.41|1300.41|1305.82|1301.82|1305.84|1301.84|1304.41|1300.41|32
1620564910000|2021-05-09 12:55:10|1305.9|1301.9|1305.59|1301.59|1306|1302|1305.2|1301.2|31
1620564920000|2021-05-09 12:55:20|1305.61|1301.61|1305.38|1301.38|1305.94|1301.94|1305.34|1301.34|35
1620564930000|2021-05-09 12:55:30|1305.37|1301.37|1305.34|1301.34|1305.52|1301.52|1305|1301|33
1620564940000|2021-05-09 12:55:40|1305.32|1301.32|1304.94|1300.94|1305.42|1301.42|1304.93|1300.93|28
1620564950000|2021-05-09 12:55:50|1304.92|1300.92|1305.02|1301.02|1305.02|1301.02|1304.92|1300.92|27
1620564960000|2021-05-09 12:56:00|1305.04|1301.04|1304.35|1300.35|1305.14|1301.14|1304.35|1300.35|27
1620564970000|2021-05-09 12:56:10|1304.42|1300.42|1303.52|1299.52|1304.42|1300.42|1303.5|1299.5|36
1620564980000|2021-05-09 12:56:20|1303.55|1299.55|1303.3|1299.3|1303.78|1299.78|1303.28|1299.28|32
1620564990000|2021-05-09 12:56:30|1303.29|1299.29|1297.93|1293.93|1303.29|1299.29|1297.83|1293.83|39
1620565000000|2021-05-09 12:56:40|1297.91|1293.91|1297.74|1293.74|1298.02|1294.02|1296.93|1292.93|38
1620565010000|2021-05-09 12:56:50|1297.62|1293.62|1294.73|1290.73|1298|1294|1294.46|1290.46|37
1620565020000|2021-05-09 12:57:00|1294.71|1290.71|1296.34|1292.34|1296.8|1292.8|1294.39|1290.39|37
1620565030000|2021-05-09 12:57:10|1296.38|1292.38|1295.44|1291.44|1296.38|1292.38|1294.84|1290.84|36
1620565040000|2021-05-09 12:57:20|1295.41|1291.41|1297.16|1293.16|1297.54|1293.54|1295.41|1291.41|34
1620565050000|2021-05-09 12:57:30|1297.09|1293.09|1295.97|1291.97|1297.14|1293.14|1295.58|1291.58|34
1620565060000|2021-05-09 12:57:40|1296.07|1292.07|1296.45|1292.45|1297.5|1293.5|1296.05|1292.05|34
1620565070000|2021-05-09 12:57:50|1295.91|1291.91|1295.96|1291.96|1296.31|1292.31|1294.8|1290.8|39
1620565080000|2021-05-09 12:58:00|1295.95|1291.95|1295.77|1291.77|1296.68|1292.68|1295.77|1291.77|36
1620565090000|2021-05-09 12:58:10|1295.8|1291.8|1296.12|1292.12|1296.17|1292.17|1295.17|1291.17|34
1620565100000|2021-05-09 12:58:20|1296.15|1292.15|1294.8|1290.8|1296.15|1292.15|1294.8|1290.8|33
1620565110000|2021-05-09 12:58:30|1294.84|1290.84|1293.64|1289.64|1295.09|1291.09|1293.64|1289.64|36
1620565120000|2021-05-09 12:58:40|1293.49|1289.49|1293.33|1289.33|1293.65|1289.65|1293.12|1289.12|31
1620565130000|2021-05-09 12:58:50|1293.2|1289.2|1293.1|1289.1|1293.6|1289.6|1292.28|1288.28|37
1620565140000|2021-05-09 12:59:00|1293.03|1289.03|1291.71|1287.71|1293.03|1289.03|1291.51|1287.51|32
1620565150000|2021-05-09 12:59:10|1291.77|1287.77|1287.88|1283.88|1291.77|1287.77|1287.88|1283.88|37
1620565160000|2021-05-09 12:59:20|1287.69|1283.69|1289.38|1285.38|1290.55|1286.55|1287.69|1283.69|37
1620565170000|2021-05-09 12:59:30|1289.51|1285.51|1288.55|1284.55|1289.55|1285.55|1287.56|1283.56|38
1620565180000|2021-05-09 12:59:40|1288.57|1284.57|1288.55|1284.55|1289.04|1285.04|1288.26|1284.26|36
1620565190000|2021-05-09 12:59:50|1288.91|1284.91|1289.52|1285.52|1289.52|1285.52|1288.55|1284.55|37
1620565200000|2021-05-09 13:00:00|1289.43|1285.43|1290.03|1286.03|1290.26|1286.26|1289.21|1285.21|33
1620565210000|2021-05-09 13:00:10|1290.33|1286.33|1292.11|1288.11|1292.11|1288.11|1289.49|1285.49|36
1620565220000|2021-05-09 13:00:20|1292.08|1288.08|1295.34|1291.34|1295.51|1291.51|1292.08|1288.08|37
1620565230000|2021-05-09 13:00:30|1295.32|1291.32|1296.81|1292.81|1297.3|1293.3|1295.32|1291.32|38
1620565240000|2021-05-09 13:00:40|1296.71|1292.71|1298.59|1294.59|1298.59|1294.59|1296.67|1292.67|36
1620565250000|2021-05-09 13:00:50|1298.37|1294.37|1299.13|1295.13|1299.9|1295.9|1298.27|1294.27|37
1620565260000|2021-05-09 13:01:00|1299.31|1295.31|1300.47|1296.47|1300.55|1296.55|1299.31|1295.31|38
1620565270000|2021-05-09 13:01:10|1300.51|1296.51|1300.78|1296.78|1300.94|1296.94|1300.1|1296.1|33
1620565280000|2021-05-09 13:01:20|1300.8|1296.8|1300.77|1296.77|1301.11|1297.11|1300.44|1296.44|28
1620565290000|2021-05-09 13:01:30|1300.73|1296.73|1300.26|1296.26|1300.73|1296.73|1300.13|1296.13|28
1620565300000|2021-05-09 13:01:40|1300.23|1296.23|1300.06|1296.06|1300.42|1296.42|1299.12|1295.12|35
1620565310000|2021-05-09 13:01:50|1300.05|1296.05|1299.18|1295.18|1300.05|1296.05|1299|1295|35
1620565320000|2021-05-09 13:02:00|1299.21|1295.21|1302.65|1298.65|1302.65|1298.65|1299.12|1295.12|34
1620565330000|2021-05-09 13:02:10|1302.57|1298.57|1301.25|1297.25|1303.11|1299.11|1301.19|1297.19|36
1620565340000|2021-05-09 13:02:20|1301.27|1297.27|1301.44|1297.44|1302.47|1298.47|1301.27|1297.27|37
1620565350000|2021-05-09 13:02:30|1301.23|1297.23|1301.91|1297.91|1301.96|1297.96|1300|1296|36
1620565360000|2021-05-09 13:02:40|1302.04|1298.04|1301.93|1297.93|1303.14|1299.14|1301.43|1297.43|39
1620565370000|2021-05-09 13:02:50|1301.98|1297.98|1303.26|1299.26|1303.26|1299.26|1301.94|1297.94|38
1620565380000|2021-05-09 13:03:00|1303.41|1299.41|1303.92|1299.92|1304.14|1300.14|1303.41|1299.41|34
1620565390000|2021-05-09 13:03:10|1303.86|1299.86|1303.56|1299.56|1304.02|1300.02|1302.74|1298.74|34
1620565400000|2021-05-09 13:03:20|1303.59|1299.59|1304.45|1300.45|1305.34|1301.34|1303.53|1299.53|39
1620565410000|2021-05-09 13:03:30|1304.4|1300.4|1304.42|1300.42|1304.57|1300.57|1304.33|1300.33|33
1620565420000|2021-05-09 13:03:40|1304.44|1300.44|1304.51|1300.51|1304.83|1300.83|1304.31|1300.31|32
1620565430000|2021-05-09 13:03:50|1304.53|1300.53|1305.01|1301.01|1305.01|1301.01|1304.53|1300.53|26
1620565440000|2021-05-09 13:04:00|1305.05|1301.05|1306.41|1302.41|1306.64|1302.64|1305.05|1301.05|38
1620565450000|2021-05-09 13:04:10|1306.79|1302.79|1306.49|1302.49|1306.79|1302.79|1306.33|1302.33|26
1620565460000|2021-05-09 13:04:20|1306.48|1302.48|1307|1303|1307|1303|1306.28|1302.28|24
1620565470000|2021-05-09 13:04:30|1307.01|1303.01|1306.45|1302.45|1307.02|1303.02|1306.21|1302.21|28
1620565480000|2021-05-09 13:04:40|1306.5|1302.5|1307.89|1303.89|1307.92|1303.92|1306.47|1302.47|37
1620565490000|2021-05-09 13:04:50|1307.9|1303.9|1307.83|1303.83|1307.92|1303.92|1307.5|1303.5|30
1620565500000|2021-05-09 13:05:00|1307.85|1303.85|1307.89|1303.89|1308.17|1304.17|1307.85|1303.85|33
1620565510000|2021-05-09 13:05:10|1307.93|1303.93|1308.7|1304.7|1308.79|1304.79|1307.75|1303.75|33
1620565520000|2021-05-09 13:05:20|1308.63|1304.63|1308.24|1304.24|1308.86|1304.86|1308.06|1304.06|24
1620565530000|2021-05-09 13:05:30|1308.23|1304.23|1308.87|1304.87|1308.87|1304.87|1308.23|1304.23|26
1620565540000|2021-05-09 13:05:40|1308.88|1304.88|1308.79|1304.79|1308.99|1304.99|1308.51|1304.51|31
1620565550000|2021-05-09 13:05:50|1308.77|1304.77|1308.64|1304.64|1308.77|1304.77|1308.47|1304.47|26
1620565560000|2021-05-09 13:06:00|1308.69|1304.69|1306.97|1302.97|1308.89|1304.89|1306.97|1302.97|37
1620565570000|2021-05-09 13:06:10|1306.98|1302.98|1306.56|1302.56|1306.98|1302.98|1306.14|1302.14|34
1620565580000|2021-05-09 13:06:20|1306.57|1302.57|1307.54|1303.54|1307.59|1303.59|1306.57|1302.57|32
1620565590000|2021-05-09 13:06:30|1307.56|1303.56|1307.29|1303.29|1307.58|1303.58|1306.6|1302.6|28
1620565600000|2021-05-09 13:06:40|1307.22|1303.22|1307.52|1303.52|1308.34|1304.34|1307.2|1303.2|35
1620565610000|2021-05-09 13:06:50|1307.65|1303.65|1307.55|1303.55|1308.17|1304.17|1307.43|1303.43|33
1620565620000|2021-05-09 13:07:00|1307.56|1303.56|1308.06|1304.06|1308.06|1304.06|1307.39|1303.39|35
1620565630000|2021-05-09 13:07:10|1308.11|1304.11|1308.6|1304.6|1308.6|1304.6|1308.11|1304.11|21
1620565640000|2021-05-09 13:07:20|1308.63|1304.63|1308.71|1304.71|1308.79|1304.79|1308.59|1304.59|28
1620565650000|2021-05-09 13:07:30|1308.77|1304.77|1308.2|1304.2|1308.78|1304.78|1308.06|1304.06|35
1620565660000|2021-05-09 13:07:40|1308.26|1304.26|1308.73|1304.73|1309.1|1305.1|1308.26|1304.26|36
1620565670000|2021-05-09 13:07:50|1308.79|1304.79|1308.3|1304.3|1308.79|1304.79|1307.77|1303.77|38
1620565680000|2021-05-09 13:08:00|1308.22|1304.22|1307.49|1303.49|1308.25|1304.25|1307.49|1303.49|33
1620565690000|2021-05-09 13:08:10|1307.42|1303.42|1306.14|1302.14|1307.42|1303.42|1306.02|1302.02|33
1620565700000|2021-05-09 13:08:20|1306.16|1302.16|1305.61|1301.61|1306.16|1302.16|1305.49|1301.49|33
1620565710000|2021-05-09 13:08:30|1305.62|1301.62|1305.18|1301.18|1305.98|1301.98|1305.18|1301.18|31
1620565720000|2021-05-09 13:08:40|1304.98|1300.98|1306|1302|1306.38|1302.38|1304.98|1300.98|35
1620565730000|2021-05-09 13:08:50|1305.99|1301.99|1305.87|1301.87|1306.12|1302.12|1305.81|1301.81|32
1620565740000|2021-05-09 13:09:00|1305.89|1301.89|1306.34|1302.34|1306.34|1302.34|1305.88|1301.88|34
1620565750000|2021-05-09 13:09:10|1306.45|1302.45|1306.95|1302.95|1307.36|1303.36|1306.45|1302.45|34
1620565760000|2021-05-09 13:09:20|1306.91|1302.91|1306.35|1302.35|1307.17|1303.17|1306.32|1302.32|38
1620565770000|2021-05-09 13:09:30|1306.33|1302.33|1306.32|1302.32|1306.54|1302.54|1306.11|1302.11|32
1620565780000|2021-05-09 13:09:40|1306.31|1302.31|1306.39|1302.39|1306.39|1302.39|1305.92|1301.92|29
1620565790000|2021-05-09 13:09:50|1306.38|1302.38|1307.52|1303.52|1307.88|1303.88|1306.38|1302.38|37
1620565800000|2021-05-09 13:10:00|1307.51|1303.51|1307.44|1303.44|1307.56|1303.56|1307.29|1303.29|31
1620565810000|2021-05-09 13:10:10|1307.41|1303.41|1305.97|1301.97|1307.41|1303.41|1305.97|1301.97|32
1620565820000|2021-05-09 13:10:20|1305.96|1301.96|1304.75|1300.75|1305.97|1301.97|1304.7|1300.7|33
1620565830000|2021-05-09 13:10:30|1304.72|1300.72|1304.65|1300.65|1305.05|1301.05|1304.65|1300.65|35
1620565840000|2021-05-09 13:10:40|1304.73|1300.73|1305.42|1301.42|1305.42|1301.42|1304.62|1300.62|31
1620565850000|2021-05-09 13:10:50|1305.39|1301.39|1304.54|1300.54|1305.39|1301.39|1304.54|1300.54|34
1620565860000|2021-05-09 13:11:00|1304.56|1300.56|1304.43|1300.43|1304.72|1300.72|1304.28|1300.28|32
1620565870000|2021-05-09 13:11:10|1304.41|1300.41|1305.24|1301.24|1305.91|1301.91|1304.41|1300.41|35
1620565880000|2021-05-09 13:11:20|1304.83|1300.83|1306.5|1302.5|1306.67|1302.67|1304.64|1300.64|31
1620565890000|2021-05-09 13:11:30|1306.39|1302.39|1304.7|1300.7|1306.74|1302.74|1304.65|1300.65|32
1620565900000|2021-05-09 13:11:40|1304.65|1300.65|1306.76|1302.76|1306.77|1302.77|1304.32|1300.32|35
1620565910000|2021-05-09 13:11:50|1306.77|1302.77|1306.12|1302.12|1306.77|1302.77|1306.05|1302.05|36
1620565920000|2021-05-09 13:12:00|1306.2|1302.2|1307.85|1303.85|1307.98|1303.98|1306.14|1302.14|34
1620565930000|2021-05-09 13:12:10|1307.84|1303.84|1308.7|1304.7|1308.73|1304.73|1307.4|1303.4|28
1620565940000|2021-05-09 13:12:20|1308.69|1304.69|1308.99|1304.99|1309.05|1305.05|1308.51|1304.51|30
1620565950000|2021-05-09 13:12:30|1309.01|1305.01|1308.53|1304.53|1309.03|1305.03|1308.45|1304.45|29
1620565960000|2021-05-09 13:12:40|1308.51|1304.51|1309.35|1305.35|1309.52|1305.52|1308.5|1304.5|35
1620565970000|2021-05-09 13:12:50|1309.33|1305.33|1309.81|1305.81|1309.9|1305.9|1309.33|1305.33|28
1620565980000|2021-05-09 13:13:00|1309.92|1305.92|1311.09|1307.09|1311.14|1307.14|1309.92|1305.92|33
1620565990000|2021-05-09 13:13:10|1311.04|1307.04|1310.93|1306.93|1311.07|1307.07|1310.83|1306.83|35
1620566000000|2021-05-09 13:13:20|1310.96|1306.96|1311.77|1307.77|1311.87|1307.87|1310.96|1306.96|31
1620566010000|2021-05-09 13:13:30|1311.81|1307.81|1312.01|1308.01|1312.04|1308.04|1311.75|1307.75|28
1620566020000|2021-05-09 13:13:40|1312|1308|1313.55|1309.55|1313.84|1309.84|1311.89|1307.89|35
1620566030000|2021-05-09 13:13:50|1313.51|1309.51|1313.4|1309.4|1313.65|1309.65|1313.23|1309.23|28
1620566040000|2021-05-09 13:14:00|1313.42|1309.42|1312.4|1308.4|1313.44|1309.44|1312.33|1308.33|34
1620566050000|2021-05-09 13:14:10|1312.39|1308.39|1313.87|1309.87|1313.87|1309.87|1312.25|1308.25|39
1620566060000|2021-05-09 13:14:20|1313.86|1309.86|1313.79|1309.79|1314.11|1310.11|1313.35|1309.35|33
1620566070000|2021-05-09 13:14:30|1313.78|1309.78|1314.05|1310.05|1314.15|1310.15|1313.63|1309.63|32
1620566080000|2021-05-09 13:14:40|1314.06|1310.06|1314.04|1310.04|1314.57|1310.57|1314.04|1310.04|38
1620566090000|2021-05-09 13:14:50|1313.96|1309.96|1314.56|1310.56|1314.65|1310.65|1313.9|1309.9|33
1620566100000|2021-05-09 13:15:00|1314.68|1310.68|1314.33|1310.33|1314.85|1310.85|1313.92|1309.92|38
1620566110000|2021-05-09 13:15:10|1314.32|1310.32|1313.85|1309.85|1314.51|1310.51|1313.85|1309.85|33
1620566120000|2021-05-09 13:15:20|1313.86|1309.86|1314.14|1310.14|1314.14|1310.14|1313.75|1309.75|36
1620566130000|2021-05-09 13:15:30|1314.19|1310.19|1314.49|1310.49|1314.53|1310.53|1314.1|1310.1|35
1620566140000|2021-05-09 13:15:40|1314.55|1310.55|1314.51|1310.51|1314.55|1310.55|1314.45|1310.45|25
1620566150000|2021-05-09 13:15:50|1314.52|1310.52|1314.57|1310.57|1314.58|1310.58|1314.49|1310.49|20
1620566160000|2021-05-09 13:16:00|1314.5|1310.5|1314.3|1310.3|1314.53|1310.53|1314.27|1310.27|27
1620566170000|2021-05-09 13:16:10|1314.29|1310.29|1314.32|1310.32|1314.52|1310.52|1314.25|1310.25|23
1620566180000|2021-05-09 13:16:20|1314.33|1310.33|1314.79|1310.79|1314.81|1310.81|1314.32|1310.32|28
1620566190000|2021-05-09 13:16:30|1314.7|1310.7|1315.53|1311.53|1315.74|1311.74|1314.65|1310.65|33
1620566200000|2021-05-09 13:16:40|1315.54|1311.54|1315.32|1311.32|1315.64|1311.64|1315.19|1311.19|34
1620566210000|2021-05-09 13:16:50|1315.3|1311.3|1315.37|1311.37|1315.39|1311.39|1315.26|1311.26|23
1620566220000|2021-05-09 13:17:00|1315.38|1311.38|1315.75|1311.75|1315.75|1311.75|1315.38|1311.38|34
1620566230000|2021-05-09 13:17:10|1315.69|1311.69|1316.34|1312.34|1316.47|1312.47|1315.61|1311.61|35
1620566240000|2021-05-09 13:17:20|1316.32|1312.32|1316.46|1312.46|1316.46|1312.46|1316.12|1312.12|30
1620566250000|2021-05-09 13:17:30|1316.47|1312.47|1316.39|1312.39|1316.52|1312.52|1316.26|1312.26|31
1620566260000|2021-05-09 13:17:40|1316.38|1312.38|1316.98|1312.98|1317.08|1313.08|1316.32|1312.32|34
1620566270000|2021-05-09 13:17:50|1316.99|1312.99|1315.75|1311.75|1317|1313|1315.75|1311.75|34
1620566280000|2021-05-09 13:18:00|1315.77|1311.77|1314.1|1310.1|1315.77|1311.77|1313.2|1309.2|38
1620566290000|2021-05-09 13:18:10|1314.02|1310.02|1313.36|1309.36|1314.17|1310.17|1313.34|1309.34|29
1620566300000|2021-05-09 13:18:20|1313.33|1309.33|1313.38|1309.38|1313.98|1309.98|1313.28|1309.28|31
1620566310000|2021-05-09 13:18:30|1313.54|1309.54|1313.5|1309.5|1314.04|1310.04|1313.34|1309.34|31
1620566320000|2021-05-09 13:18:40|1313.59|1309.59|1313.99|1309.99|1313.99|1309.99|1313.06|1309.06|32
1620566330000|2021-05-09 13:18:50|1313.98|1309.98|1316.11|1312.11|1316.27|1312.27|1313.98|1309.98|34
1620566340000|2021-05-09 13:19:00|1316.12|1312.12|1316.2|1312.2|1316.34|1312.34|1316.07|1312.07|35
1620566350000|2021-05-09 13:19:10|1316.21|1312.21|1316.39|1312.39|1316.61|1312.61|1316.19|1312.19|33
1620566360000|2021-05-09 13:19:20|1316.37|1312.37|1316.45|1312.45|1316.73|1312.73|1316.37|1312.37|32
1620566370000|2021-05-09 13:19:30|1316.46|1312.46|1316.16|1312.16|1316.86|1312.86|1316.14|1312.14|37
1620566380000|2021-05-09 13:19:40|1316.15|1312.15|1316.23|1312.23|1316.61|1312.61|1316|1312|37
1620566390000|2021-05-09 13:19:50|1316.16|1312.16|1315.59|1311.59|1316.21|1312.21|1315.26|1311.26|35
1620566400000|2021-05-09 13:20:00|1315.57|1311.57|1315.11|1311.11|1315.75|1311.75|1315.11|1311.11|34
1620566410000|2021-05-09 13:20:10|1314.98|1310.98|1315.51|1311.51|1315.68|1311.68|1314.95|1310.95|34
1620566420000|2021-05-09 13:20:20|1315.55|1311.55|1315.86|1311.86|1316.04|1312.04|1315.55|1311.55|35
1620566430000|2021-05-09 13:20:30|1315.85|1311.85|1315.82|1311.82|1315.85|1311.85|1315.62|1311.62|27
1620566440000|2021-05-09 13:20:40|1315.83|1311.83|1315.37|1311.37|1315.83|1311.83|1315.36|1311.36|27
1620566450000|2021-05-09 13:20:50|1315.45|1311.45|1315.12|1311.12|1315.6|1311.6|1315.1|1311.1|30
1620566460000|2021-05-09 13:21:00|1315.05|1311.05|1314.49|1310.49|1315.07|1311.07|1314.45|1310.45|32
1620566470000|2021-05-09 13:21:10|1314.47|1310.47|1313.65|1309.65|1314.58|1310.58|1313.6|1309.6|31
1620566480000|2021-05-09 13:21:20|1313.61|1309.61|1313.74|1309.74|1313.74|1309.74|1313.47|1309.47|36
1620566490000|2021-05-09 13:21:30|1313.85|1309.85|1313.32|1309.32|1313.91|1309.91|1313.28|1309.28|37
1620566500000|2021-05-09 13:21:40|1313.17|1309.17|1310.86|1306.86|1313.17|1309.17|1310.84|1306.84|35
1620566510000|2021-05-09 13:21:50|1310.89|1306.89|1310.59|1306.59|1310.89|1306.89|1310.52|1306.52|27
1620566520000|2021-05-09 13:22:00|1310.64|1306.64|1310.88|1306.88|1311.14|1307.14|1310.64|1306.64|37
1620566530000|2021-05-09 13:22:10|1310.89|1306.89|1311.66|1307.66|1311.67|1307.67|1310.86|1306.86|28
1620566540000|2021-05-09 13:22:20|1311.57|1307.57|1311.9|1307.9|1311.95|1307.95|1311.24|1307.24|25
1620566550000|2021-05-09 13:22:30|1311.88|1307.88|1311.99|1307.99|1311.99|1307.99|1311.85|1307.85|25
1620566560000|2021-05-09 13:22:40|1311.95|1307.95|1311.09|1307.09|1311.95|1307.95|1311.04|1307.04|32
1620566570000|2021-05-09 13:22:50|1311.05|1307.05|1311.06|1307.06|1311.07|1307.07|1310.99|1306.99|24
1620566580000|2021-05-09 13:23:00|1311.05|1307.05|1313.44|1309.44|1313.77|1309.77|1311.05|1307.05|35
1620566590000|2021-05-09 13:23:10|1313.45|1309.45|1312.68|1308.68|1313.87|1309.87|1312.42|1308.42|30
1620566600000|2021-05-09 13:23:20|1312.65|1308.65|1313.49|1309.49|1313.49|1309.49|1312.47|1308.47|28
1620566610000|2021-05-09 13:23:30|1313.71|1309.71|1314.14|1310.14|1314.14|1310.14|1313.45|1309.45|28
1620566620000|2021-05-09 13:23:40|1314.06|1310.06|1313.69|1309.69|1314.39|1310.39|1313.69|1309.69|29
1620566630000|2021-05-09 13:23:50|1313.7|1309.7|1314.32|1310.32|1314.59|1310.59|1313.7|1309.7|30
1620566640000|2021-05-09 13:24:00|1314.41|1310.41|1314.35|1310.35|1314.41|1310.41|1313.72|1309.72|35
1620566650000|2021-05-09 13:24:10|1314.68|1310.68|1314.7|1310.7|1315.51|1311.51|1314.46|1310.46|29
1620566660000|2021-05-09 13:24:20|1314.75|1310.75|1315.11|1311.11|1315.26|1311.26|1314.61|1310.61|32
1620566670000|2021-05-09 13:24:30|1314.96|1310.96|1313.23|1309.23|1314.96|1310.96|1313.23|1309.23|38
1620566680000|2021-05-09 13:24:40|1313.22|1309.22|1313.67|1309.67|1313.67|1309.67|1312.81|1308.81|36
1620566690000|2021-05-09 13:24:50|1313.74|1309.74|1313.88|1309.88|1313.88|1309.88|1313.14|1309.14|34
1620566700000|2021-05-09 13:25:00|1313.89|1309.89|1312.85|1308.85|1314.12|1310.12|1312.85|1308.85|37
1620566710000|2021-05-09 13:25:10|1312.79|1308.79|1311.63|1307.63|1312.86|1308.86|1311.63|1307.63|37
1620566720000|2021-05-09 13:25:20|1311.69|1307.69|1311.72|1307.72|1311.89|1307.89|1311.62|1307.62|31
1620566730000|2021-05-09 13:25:30|1311.73|1307.73|1309.92|1305.92|1311.8|1307.8|1309.88|1305.88|34
1620566740000|2021-05-09 13:25:40|1310.03|1306.03|1310.33|1306.33|1310.46|1306.46|1309.98|1305.98|36
1620566750000|2021-05-09 13:25:50|1310.3|1306.3|1310.35|1306.35|1310.66|1306.66|1310.3|1306.3|36
1620566760000|2021-05-09 13:26:00|1310.43|1306.43|1312.04|1308.04|1312.04|1308.04|1310.31|1306.31|34
1620566770000|2021-05-09 13:26:10|1312.08|1308.08|1311.82|1307.82|1312.08|1308.08|1311.67|1307.67|26
1620566780000|2021-05-09 13:26:20|1311.84|1307.84|1311.37|1307.37|1311.84|1307.84|1311.37|1307.37|30
1620566790000|2021-05-09 13:26:30|1311.39|1307.39|1312.56|1308.56|1312.62|1308.62|1311.37|1307.37|30
1620566800000|2021-05-09 13:26:40|1312.57|1308.57|1312.77|1308.77|1313.39|1309.39|1312.57|1308.57|38
1620566810000|2021-05-09 13:26:50|1312.78|1308.78|1313.63|1309.63|1313.67|1309.67|1312.68|1308.68|36
1620566820000|2021-05-09 13:27:00|1313.61|1309.61|1313.17|1309.17|1313.62|1309.62|1313.13|1309.13|27
1620566830000|2021-05-09 13:27:10|1313.16|1309.16|1313.56|1309.56|1313.61|1309.61|1313.09|1309.09|30
1620566840000|2021-05-09 13:27:20|1313.55|1309.55|1314.32|1310.32|1314.4|1310.4|1313.54|1309.54|31
1620566850000|2021-05-09 13:27:30|1314.37|1310.37|1314.57|1310.57|1314.6|1310.6|1314.37|1310.37|34
1620566860000|2021-05-09 13:27:40|1314.55|1310.55|1314.33|1310.33|1314.61|1310.61|1314.33|1310.33|27
1620566870000|2021-05-09 13:27:50|1314.32|1310.32|1314.44|1310.44|1314.47|1310.47|1314.12|1310.12|33
1620566880000|2021-05-09 13:28:00|1314.41|1310.41|1314.71|1310.71|1314.72|1310.72|1314.4|1310.4|32
1620566890000|2021-05-09 13:28:10|1314.75|1310.75|1315.2|1311.2|1315.33|1311.33|1314.72|1310.72|22
1620566900000|2021-05-09 13:28:20|1315.23|1311.23|1313.83|1309.83|1315.23|1311.23|1313.24|1309.24|33
1620566910000|2021-05-09 13:28:30|1313.87|1309.87|1312.96|1308.96|1313.89|1309.89|1312.78|1308.78|32
1620566920000|2021-05-09 13:28:40|1312.89|1308.89|1312.38|1308.38|1312.91|1308.91|1312.33|1308.33|34
1620566930000|2021-05-09 13:28:50|1312.36|1308.36|1310.99|1306.99|1312.37|1308.37|1310.99|1306.99|35
1620566940000|2021-05-09 13:29:00|1310.93|1306.93|1311.54|1307.54|1311.69|1307.69|1310.83|1306.83|31
1620566950000|2021-05-09 13:29:10|1311.56|1307.56|1310.76|1306.76|1311.67|1307.67|1310.73|1306.73|34
1620566960000|2021-05-09 13:29:20|1310.78|1306.78|1310.94|1306.94|1310.98|1306.98|1310.78|1306.78|30
1620566970000|2021-05-09 13:29:30|1310.81|1306.81|1310.86|1306.86|1310.97|1306.97|1309.88|1305.88|36
1620566980000|2021-05-09 13:29:40|1310.87|1306.87|1310.3|1306.3|1310.87|1306.87|1310.21|1306.21|25
1620566990000|2021-05-09 13:29:50|1310.38|1306.38|1309.83|1305.83|1310.4|1306.4|1309.76|1305.76|31
1620567000000|2021-05-09 13:30:00|1309.78|1305.78|1309.2|1305.2|1309.78|1305.78|1309.17|1305.17|37
1620567010000|2021-05-09 13:30:10|1309.19|1305.19|1307.49|1303.49|1309.19|1305.19|1307.21|1303.21|34
1620567020000|2021-05-09 13:30:20|1307.51|1303.51|1308.08|1304.08|1308.47|1304.47|1307|1303|36
1620567030000|2021-05-09 13:30:30|1308.13|1304.13|1309.31|1305.31|1309.31|1305.31|1308.05|1304.05|34
1620567040000|2021-05-09 13:30:40|1309.34|1305.34|1310.34|1306.34|1310.34|1306.34|1309.34|1305.34|31
1620567050000|2021-05-09 13:30:50|1310.44|1306.44|1311.76|1307.76|1311.76|1307.76|1310.34|1306.34|31
1620567060000|2021-05-09 13:31:00|1311.77|1307.77|1312.61|1308.61|1312.62|1308.62|1311.77|1307.77|20
1620567070000|2021-05-09 13:31:10|1312.7|1308.7|1313.21|1309.21|1313.21|1309.21|1312.66|1308.66|25
1620567080000|2021-05-09 13:31:20|1312.93|1308.93|1313.28|1309.28|1313.28|1309.28|1312.92|1308.92|28
1620567090000|2021-05-09 13:31:30|1312.97|1308.97|1314.58|1310.58|1314.96|1310.96|1312.96|1308.96|30
1620567100000|2021-05-09 13:31:40|1314.69|1310.69|1314.99|1310.99|1315.02|1311.02|1314.65|1310.65|34
1620567110000|2021-05-09 13:31:50|1314.98|1310.98|1315.19|1311.19|1315.19|1311.19|1314.68|1310.68|31
1620567120000|2021-05-09 13:32:00|1315.3|1311.3|1315.96|1311.96|1315.98|1311.98|1315.3|1311.3|20
1620567130000|2021-05-09 13:32:10|1315.89|1311.89|1315.86|1311.86|1315.92|1311.92|1315.85|1311.85|8
1620567140000|2021-05-09 13:32:20|1315.79|1311.79|1315.79|1311.79|1315.8|1311.8|1315.71|1311.71|28
1620567150000|2021-05-09 13:32:30|1315.8|1311.8|1314.39|1310.39|1315.81|1311.81|1314.39|1310.39|34
1620567160000|2021-05-09 13:32:40|1314.46|1310.46|1313.26|1309.26|1314.47|1310.47|1313.23|1309.23|39
1620567170000|2021-05-09 13:32:50|1313.25|1309.25|1313.4|1309.4|1313.4|1309.4|1313.23|1309.23|23
1620567180000|2021-05-09 13:33:00|1313.43|1309.43|1314.49|1310.49|1314.62|1310.62|1313.37|1309.37|33
1620567190000|2021-05-09 13:33:10|1314.33|1310.33|1313.87|1309.87|1314.33|1310.33|1313.83|1309.83|33
1620567200000|2021-05-09 13:33:20|1313.88|1309.88|1313.77|1309.77|1314.15|1310.15|1313.77|1309.77|30
1620567210000|2021-05-09 13:33:30|1313.61|1309.61|1314.56|1310.56|1314.75|1310.75|1313.61|1309.61|31
1620567220000|2021-05-09 13:33:40|1314.55|1310.55|1314.93|1310.93|1314.95|1310.95|1314.49|1310.49|25
1620567230000|2021-05-09 13:33:50|1314.92|1310.92|1314.96|1310.96|1314.98|1310.98|1314.78|1310.78|22
1620567240000|2021-05-09 13:34:00|1314.99|1310.99|1314.86|1310.86|1314.99|1310.99|1314.86|1310.86|20
1620567250000|2021-05-09 13:34:10|1314.78|1310.78|1314.51|1310.51|1314.78|1310.78|1314.32|1310.32|27
1620567260000|2021-05-09 13:34:20|1314.64|1310.64|1314.79|1310.79|1314.91|1310.91|1314.64|1310.64|31
1620567270000|2021-05-09 13:34:30|1314.83|1310.83|1314.55|1310.55|1314.87|1310.87|1314.45|1310.45|32
1620567280000|2021-05-09 13:34:40|1314.63|1310.63|1314.93|1310.93|1314.93|1310.93|1314.59|1310.59|25
1620567290000|2021-05-09 13:34:50|1314.92|1310.92|1315.2|1311.2|1315.2|1311.2|1314.91|1310.91|25
1620567300000|2021-05-09 13:35:00|1315.21|1311.21|1315.39|1311.39|1315.46|1311.46|1315.21|1311.21|27
1620567310000|2021-05-09 13:35:10|1315.38|1311.38|1316.7|1312.7|1316.7|1312.7|1315.38|1311.38|32
1620567320000|2021-05-09 13:35:20|1316.71|1312.71|1316.08|1312.08|1316.74|1312.74|1316.08|1312.08|30
1620567330000|2021-05-09 13:35:30|1315.87|1311.87|1315.53|1311.53|1315.87|1311.87|1315.46|1311.46|33
1620567340000|2021-05-09 13:35:40|1315.58|1311.58|1316.16|1312.16|1316.23|1312.23|1315.54|1311.54|38
1620567350000|2021-05-09 13:35:50|1316.18|1312.18|1316.32|1312.32|1316.32|1312.32|1316|1312|34
1620567360000|2021-05-09 13:36:00|1316.31|1312.31|1315.36|1311.36|1316.35|1312.35|1315.09|1311.09|31
1620567370000|2021-05-09 13:36:10|1315.33|1311.33|1315.72|1311.72|1315.72|1311.72|1315.33|1311.33|33
1620567380000|2021-05-09 13:36:20|1315.71|1311.71|1315.55|1311.55|1315.75|1311.75|1315.45|1311.45|26
1620567390000|2021-05-09 13:36:30|1315.63|1311.63|1315.59|1311.59|1315.79|1311.79|1315.44|1311.44|35
1620567400000|2021-05-09 13:36:40|1315.6|1311.6|1315.63|1311.63|1315.77|1311.77|1315.53|1311.53|28
1620567410000|2021-05-09 13:36:50|1315.61|1311.61|1315.6|1311.6|1315.66|1311.66|1315.55|1311.55|22
1620567420000|2021-05-09 13:37:00|1315.61|1311.61|1315.66|1311.66|1315.69|1311.69|1315.59|1311.59|29
1620567430000|2021-05-09 13:37:10|1315.68|1311.68|1315.45|1311.45|1315.68|1311.68|1315.31|1311.31|29
1620567440000|2021-05-09 13:37:20|1315.44|1311.44|1315.89|1311.89|1316.06|1312.06|1315.44|1311.44|32
1620567450000|2021-05-09 13:37:30|1315.88|1311.88|1315.93|1311.93|1315.93|1311.93|1315.76|1311.76|29
1620567460000|2021-05-09 13:37:40|1315.9|1311.9|1315.93|1311.93|1316.16|1312.16|1315.9|1311.9|30
1620567470000|2021-05-09 13:37:50|1315.98|1311.98|1315.97|1311.97|1316.02|1312.02|1315.88|1311.88|34
1620567480000|2021-05-09 13:38:00|1316.06|1312.06|1315.66|1311.66|1316.46|1312.46|1315.54|1311.54|35
1620567490000|2021-05-09 13:38:10|1315.68|1311.68|1316.05|1312.05|1316.09|1312.09|1315.68|1311.68|31
1620567500000|2021-05-09 13:38:20|1316.04|1312.04|1312.96|1308.96|1316.1|1312.1|1312.96|1308.96|31
1620567510000|2021-05-09 13:38:30|1312.95|1308.95|1312.7|1308.7|1314.04|1310.04|1311.9|1307.9|38
1620567520000|2021-05-09 13:38:40|1312.69|1308.69|1310.74|1306.74|1312.69|1308.69|1310.74|1306.74|33
1620567530000|2021-05-09 13:38:50|1310.75|1306.75|1311.52|1307.52|1311.52|1307.52|1310.53|1306.53|34
1620567540000|2021-05-09 13:39:00|1311.53|1307.53|1312.54|1308.54|1312.63|1308.63|1311.42|1307.42|35
1620567550000|2021-05-09 13:39:10|1312.57|1308.57|1313.5|1309.5|1313.67|1309.67|1312.57|1308.57|31
1620567560000|2021-05-09 13:39:20|1313.56|1309.56|1313.61|1309.61|1313.98|1309.98|1313.45|1309.45|31
1620567570000|2021-05-09 13:39:30|1313.74|1309.74|1314.96|1310.96|1314.96|1310.96|1313.61|1309.61|27
1620567580000|2021-05-09 13:39:40|1314.68|1310.68|1314.49|1310.49|1314.96|1310.96|1314.38|1310.38|28
1620567590000|2021-05-09 13:39:50|1314.74|1310.74|1316.04|1312.04|1316.04|1312.04|1314.63|1310.63|34
1620567600000|2021-05-09 13:40:00|1316.05|1312.05|1315.98|1311.98|1316.09|1312.09|1315.93|1311.93|30
1620567610000|2021-05-09 13:40:10|1315.99|1311.99|1313.65|1309.65|1315.99|1311.99|1313.65|1309.65|33
1620567620000|2021-05-09 13:40:20|1313.67|1309.67|1313.76|1309.76|1313.96|1309.96|1313.57|1309.57|25
1620567630000|2021-05-09 13:40:30|1313.77|1309.77|1313.14|1309.14|1313.95|1309.95|1313.14|1309.14|23
1620567640000|2021-05-09 13:40:40|1313.03|1309.03|1312.02|1308.02|1313.04|1309.04|1311.98|1307.98|31
1620567650000|2021-05-09 13:40:50|1311.93|1307.93|1311.11|1307.11|1311.93|1307.93|1310.99|1306.99|24
1620567660000|2021-05-09 13:41:00|1311.13|1307.13|1311.35|1307.35|1311.35|1307.35|1311.04|1307.04|35
1620567670000|2021-05-09 13:41:10|1311.36|1307.36|1310.95|1306.95|1311.42|1307.42|1310.8|1306.8|28
1620567680000|2021-05-09 13:41:20|1311.01|1307.01|1311.48|1307.48|1311.52|1307.52|1310.98|1306.98|32
1620567690000|2021-05-09 13:41:30|1311.47|1307.47|1312.04|1308.04|1312.64|1308.64|1311.42|1307.42|36
1620567700000|2021-05-09 13:41:40|1312.03|1308.03|1312.51|1308.51|1313.15|1309.15|1312.03|1308.03|34
1620567710000|2021-05-09 13:41:50|1312.55|1308.55|1314.04|1310.04|1314.39|1310.39|1312.55|1308.55|37
1620567720000|2021-05-09 13:42:00|1314.02|1310.02|1313.7|1309.7|1314.03|1310.03|1313.54|1309.54|30
1620567730000|2021-05-09 13:42:10|1313.65|1309.65|1312.74|1308.74|1313.74|1309.74|1312.4|1308.4|34
1620567740000|2021-05-09 13:42:20|1312.84|1308.84|1314.33|1310.33|1314.33|1310.33|1312.84|1308.84|32
1620567750000|2021-05-09 13:42:30|1314.34|1310.34|1314.84|1310.84|1314.86|1310.86|1314.06|1310.06|39
1620567760000|2021-05-09 13:42:40|1314.83|1310.83|1314.7|1310.7|1315.23|1311.23|1314.51|1310.51|35
1620567770000|2021-05-09 13:42:50|1314.44|1310.44|1314.48|1310.48|1314.48|1310.48|1313.93|1309.93|34
1620567780000|2021-05-09 13:43:00|1314.52|1310.52|1314.99|1310.99|1315.1|1311.1|1314.52|1310.52|33
1620567790000|2021-05-09 13:43:10|1314.98|1310.98|1314.8|1310.8|1314.99|1310.99|1314.7|1310.7|28
1620567800000|2021-05-09 13:43:20|1314.77|1310.77|1314.42|1310.42|1314.78|1310.78|1314.32|1310.32|27
1620567810000|2021-05-09 13:43:30|1314.41|1310.41|1314.67|1310.67|1314.7|1310.7|1314.41|1310.41|21
1620567820000|2021-05-09 13:43:40|1314.69|1310.69|1314.43|1310.43|1314.69|1310.69|1314.42|1310.42|18
1620567830000|2021-05-09 13:43:50|1314.44|1310.44|1314.31|1310.31|1314.44|1310.44|1314.25|1310.25|16
1620567840000|2021-05-09 13:44:00|1314.3|1310.3|1314.41|1310.41|1314.41|1310.41|1314.3|1310.3|10
1620567850000|2021-05-09 13:44:10|1314.4|1310.4|1314.41|1310.41|1314.41|1310.41|1314.38|1310.38|10
1620567860000|2021-05-09 13:44:20|1314.38|1310.38|1314.3|1310.3|1314.39|1310.39|1314.3|1310.3|14
1620567870000|2021-05-09 13:44:30|1314.31|1310.31|1314.54|1310.54|1314.54|1310.54|1314.26|1310.26|34
1620567880000|2021-05-09 13:44:40|1314.57|1310.57|1314.51|1310.51|1314.6|1310.6|1314.51|1310.51|14
1620567890000|2021-05-09 13:44:50|1314.54|1310.54|1314.1|1310.1|1314.57|1310.57|1314.04|1310.04|28
1620567900000|2021-05-09 13:45:00|1314.14|1310.14|1314.4|1310.4|1314.45|1310.45|1313.98|1309.98|27
1620567910000|2021-05-09 13:45:10|1314.35|1310.35|1313.93|1309.93|1314.44|1310.44|1313.84|1309.84|33
1620567920000|2021-05-09 13:45:20|1313.95|1309.95|1314.6|1310.6|1314.98|1310.98|1313.91|1309.91|33
1620567930000|2021-05-09 13:45:30|1314.52|1310.52|1314.42|1310.42|1314.77|1310.77|1314.41|1310.41|36
1620567940000|2021-05-09 13:45:40|1314.44|1310.44|1313.6|1309.6|1314.44|1310.44|1313.57|1309.57|34
1620567950000|2021-05-09 13:45:50|1313.59|1309.59|1313.19|1309.19|1313.6|1309.6|1313.12|1309.12|33
1620567960000|2021-05-09 13:46:00|1313.15|1309.15|1313.92|1309.92|1313.92|1309.92|1312.92|1308.92|31
1620567970000|2021-05-09 13:46:10|1313.94|1309.94|1312.96|1308.96|1314.2|1310.2|1312.87|1308.87|29
1620567980000|2021-05-09 13:46:20|1313.03|1309.03|1312.76|1308.76|1313.09|1309.09|1312.72|1308.72|36
1620567990000|2021-05-09 13:46:30|1312.73|1308.73|1313.57|1309.57|1313.68|1309.68|1312.54|1308.54|30
1620568000000|2021-05-09 13:46:40|1313.54|1309.54|1313.32|1309.32|1313.93|1309.93|1313.32|1309.32|38
1620568010000|2021-05-09 13:46:50|1313.35|1309.35|1312.87|1308.87|1313.35|1309.35|1312.63|1308.63|25
1620568020000|2021-05-09 13:47:00|1312.85|1308.85|1313.91|1309.91|1314.01|1310.01|1312.84|1308.84|33
1620568030000|2021-05-09 13:47:10|1314|1310|1313.4|1309.4|1314.11|1310.11|1313.39|1309.39|29
1620568040000|2021-05-09 13:47:20|1313.3|1309.3|1312.6|1308.6|1313.42|1309.42|1312.06|1308.06|34
1620568050000|2021-05-09 13:47:30|1312.68|1308.68|1312.91|1308.91|1312.94|1308.94|1312.66|1308.66|34
1620568060000|2021-05-09 13:47:40|1312.9|1308.9|1312.7|1308.7|1313.73|1309.73|1312.7|1308.7|37
1620568070000|2021-05-09 13:47:50|1312.66|1308.66|1312.69|1308.69|1312.86|1308.86|1312.6|1308.6|26
1620568080000|2021-05-09 13:48:00|1312.71|1308.71|1310.45|1306.45|1312.73|1308.73|1310.41|1306.41|32
1620568090000|2021-05-09 13:48:10|1310.46|1306.46|1310.66|1306.66|1310.91|1306.91|1310.14|1306.14|36
1620568100000|2021-05-09 13:48:20|1310.56|1306.56|1310.45|1306.45|1310.56|1306.56|1310.09|1306.09|28
1620568110000|2021-05-09 13:48:30|1310.57|1306.57|1310.14|1306.14|1310.57|1306.57|1310.11|1306.11|29
1620568120000|2021-05-09 13:48:40|1310.13|1306.13|1310.12|1306.12|1310.26|1306.26|1310|1306|25
1620568130000|2021-05-09 13:48:50|1310.14|1306.14|1310.03|1306.03|1310.35|1306.35|1310.03|1306.03|27
1620568140000|2021-05-09 13:49:00|1310.04|1306.04|1310.18|1306.18|1310.23|1306.23|1309.89|1305.89|24
1620568150000|2021-05-09 13:49:10|1310.17|1306.17|1309.46|1305.46|1310.21|1306.21|1309.17|1305.17|24
1620568160000|2021-05-09 13:49:20|1309.42|1305.42|1309.85|1305.85|1309.85|1305.85|1309.42|1305.42|19
1620568170000|2021-05-09 13:49:30|1309.81|1305.81|1309.91|1305.91|1309.94|1305.94|1309.5|1305.5|25
1620568180000|2021-05-09 13:49:40|1309.9|1305.9|1309.88|1305.88|1310.05|1306.05|1309.85|1305.85|29
1620568190000|2021-05-09 13:49:50|1309.86|1305.86|1309.96|1305.96|1310|1306|1309.84|1305.84|30
1620568200000|2021-05-09 13:50:00|1309.97|1305.97|1309.62|1305.62|1310.07|1306.07|1309.58|1305.58|37
1620568210000|2021-05-09 13:50:10|1309.51|1305.51|1309.43|1305.43|1309.75|1305.75|1309.39|1305.39|31
1620568220000|2021-05-09 13:50:20|1309.42|1305.42|1309.4|1305.4|1309.51|1305.51|1309.37|1305.37|30
1620568230000|2021-05-09 13:50:30|1309.39|1305.39|1309.31|1305.31|1309.44|1305.44|1309.31|1305.31|26
1620568240000|2021-05-09 13:50:40|1309.37|1305.37|1308.81|1304.81|1309.37|1305.37|1308.81|1304.81|18
1620568250000|2021-05-09 13:50:50|1308.86|1304.86|1306.61|1302.61|1308.89|1304.89|1306.59|1302.59|33
1620568260000|2021-05-09 13:51:00|1306.59|1302.59|1308.7|1304.7|1308.76|1304.76|1306.59|1302.59|34
1620568270000|2021-05-09 13:51:10|1308.71|1304.71|1309.44|1305.44|1309.44|1305.44|1308.71|1304.71|33
1620568280000|2021-05-09 13:51:20|1309.51|1305.51|1310.47|1306.47|1310.59|1306.59|1309.5|1305.5|30
1620568290000|2021-05-09 13:51:30|1310.54|1306.54|1310.29|1306.29|1310.63|1306.63|1310.09|1306.09|35
1620568300000|2021-05-09 13:51:40|1310.33|1306.33|1309.27|1305.27|1310.35|1306.35|1308.99|1304.99|30
1620568310000|2021-05-09 13:51:50|1309.26|1305.26|1309.95|1305.95|1310.07|1306.07|1309.25|1305.25|30
1620568320000|2021-05-09 13:52:00|1309.98|1305.98|1309.4|1305.4|1310.65|1306.65|1309.4|1305.4|35
1620568330000|2021-05-09 13:52:10|1309.41|1305.41|1310.96|1306.96|1310.96|1306.96|1309.11|1305.11|34
1620568340000|2021-05-09 13:52:20|1310.93|1306.93|1309.68|1305.68|1310.99|1306.99|1309.68|1305.68|36
1620568350000|2021-05-09 13:52:30|1309.69|1305.69|1309.32|1305.32|1310.1|1306.1|1309.32|1305.32|33
1620568360000|2021-05-09 13:52:40|1309.35|1305.35|1309.35|1305.35|1309.43|1305.43|1308.99|1304.99|26
1620568370000|2021-05-09 13:52:50|1309.42|1305.42|1309.58|1305.58|1309.58|1305.58|1309.38|1305.38|32
1620568380000|2021-05-09 13:53:00|1309.6|1305.6|1309.86|1305.86|1310.21|1306.21|1309.6|1305.6|36
1620568390000|2021-05-09 13:53:10|1309.85|1305.85|1309.68|1305.68|1309.88|1305.88|1309.49|1305.49|36
1620568400000|2021-05-09 13:53:20|1309.63|1305.63|1309.85|1305.85|1309.86|1305.86|1309.63|1305.63|24
1620568410000|2021-05-09 13:53:30|1309.83|1305.83|1309.84|1305.84|1309.89|1305.89|1309.78|1305.78|22
1620568420000|2021-05-09 13:53:40|1309.87|1305.87|1309.89|1305.89|1309.99|1305.99|1309.8|1305.8|23
1620568430000|2021-05-09 13:53:50|1309.9|1305.9|1310.1|1306.1|1310.13|1306.13|1309.9|1305.9|29
1620568440000|2021-05-09 13:54:00|1310.14|1306.14|1310.21|1306.21|1310.23|1306.23|1310.09|1306.09|33
1620568450000|2021-05-09 13:54:10|1310.19|1306.19|1310.45|1306.45|1310.45|1306.45|1310.19|1306.19|28
1620568460000|2021-05-09 13:54:20|1310.51|1306.51|1310.44|1306.44|1310.57|1306.57|1310.43|1306.43|27
1620568470000|2021-05-09 13:54:30|1310.45|1306.45|1311.3|1307.3|1311.32|1307.32|1310.45|1306.45|26
1620568480000|2021-05-09 13:54:40|1311.36|1307.36|1311.64|1307.64|1311.65|1307.65|1311.3|1307.3|22
1620568490000|2021-05-09 13:54:50|1311.65|1307.65|1311.5|1307.5|1311.67|1307.67|1311.44|1307.44|23
1620568500000|2021-05-09 13:55:00|1311.52|1307.52|1311.31|1307.31|1311.65|1307.65|1311.24|1307.24|16
1620568510000|2021-05-09 13:55:10|1311.3|1307.3|1311.47|1307.47|1311.5|1307.5|1311.3|1307.3|23
1620568520000|2021-05-09 13:55:20|1311.46|1307.46|1311.79|1307.79|1311.79|1307.79|1311.46|1307.46|24
1620568530000|2021-05-09 13:55:30|1311.78|1307.78|1312.09|1308.09|1312.29|1308.29|1311.77|1307.77|28
1620568540000|2021-05-09 13:55:40|1312.14|1308.14|1312.35|1308.35|1312.37|1308.37|1312.1|1308.1|23
1620568550000|2021-05-09 13:55:50|1312.34|1308.34|1312.32|1308.32|1312.35|1308.35|1312.02|1308.02|19
1620568560000|2021-05-09 13:56:00|1312.34|1308.34|1313.52|1309.52|1313.59|1309.59|1312.34|1308.34|28
1620568570000|2021-05-09 13:56:10|1313.54|1309.54|1315|1311|1315.13|1311.13|1313.54|1309.54|30
1620568580000|2021-05-09 13:56:20|1315.03|1311.03|1314.87|1310.87|1315.12|1311.12|1314.55|1310.55|34
1620568590000|2021-05-09 13:56:30|1314.48|1310.48|1315.62|1311.62|1315.92|1311.92|1313.96|1309.96|35
1620568600000|2021-05-09 13:56:40|1315.61|1311.61|1314.83|1310.83|1315.61|1311.61|1314.74|1310.74|34
1620568610000|2021-05-09 13:56:50|1314.88|1310.88|1315.08|1311.08|1315.29|1311.29|1314.8|1310.8|37
1620568620000|2021-05-09 13:57:00|1315.05|1311.05|1316.19|1312.19|1316.4|1312.4|1315.05|1311.05|35
1620568630000|2021-05-09 13:57:10|1316.22|1312.22|1316.56|1312.56|1316.56|1312.56|1316.17|1312.17|29
1620568640000|2021-05-09 13:57:20|1316.63|1312.63|1316.69|1312.69|1317|1313|1316.48|1312.48|29
1620568650000|2021-05-09 13:57:30|1316.67|1312.67|1315.8|1311.8|1316.9|1312.9|1315.8|1311.8|26
1620568660000|2021-05-09 13:57:40|1315.82|1311.82|1316.34|1312.34|1316.34|1312.34|1315.74|1311.74|36
1620568670000|2021-05-09 13:57:50|1316.4|1312.4|1316.78|1312.78|1317.1|1313.1|1316.35|1312.35|32
1620568680000|2021-05-09 13:58:00|1316.79|1312.79|1316.84|1312.84|1317|1313|1316.74|1312.74|28
1620568690000|2021-05-09 13:58:10|1316.88|1312.88|1316.7|1312.7|1316.93|1312.93|1316.67|1312.67|29
1620568700000|2021-05-09 13:58:20|1316.72|1312.72|1316.9|1312.9|1317.1|1313.1|1316.53|1312.53|28
1620568710000|2021-05-09 13:58:30|1316.89|1312.89|1317.08|1313.08|1317.08|1313.08|1316.86|1312.86|25
1620568720000|2021-05-09 13:58:40|1317.07|1313.07|1316.95|1312.95|1317.08|1313.08|1316.95|1312.95|23
1620568730000|2021-05-09 13:58:50|1316.91|1312.91|1317.03|1313.03|1317.09|1313.09|1316.91|1312.91|29
1620568740000|2021-05-09 13:59:00|1317.04|1313.04|1317.02|1313.02|1317.09|1313.09|1316.96|1312.96|28
1620568750000|2021-05-09 13:59:10|1317.01|1313.01|1316.79|1312.79|1317.02|1313.02|1316.58|1312.58|20
1620568760000|2021-05-09 13:59:20|1316.8|1312.8|1317.42|1313.42|1317.42|1313.42|1316.8|1312.8|22
1620568770000|2021-05-09 13:59:30|1317.43|1313.43|1317.42|1313.42|1317.44|1313.44|1317.37|1313.37|22
1620568780000|2021-05-09 13:59:40|1317.4|1313.4|1317.65|1313.65|1317.68|1313.68|1317.4|1313.4|16
1620568790000|2021-05-09 13:59:50|1317.67|1313.67|1317.5|1313.5|1317.68|1313.68|1317.25|1313.25|27
1620568800000|2021-05-09 14:00:00|1317.59|1313.59|1317.62|1313.62|1317.67|1313.67|1317.38|1313.38|26
1620568810000|2021-05-09 14:00:10|1317.59|1313.59|1316.91|1312.91|1317.66|1313.66|1316.89|1312.89|27
1620568820000|2021-05-09 14:00:20|1316.9|1312.9|1316.66|1312.66|1316.9|1312.9|1316.66|1312.66|20
1620568830000|2021-05-09 14:00:30|1316.61|1312.61|1316.23|1312.23|1316.64|1312.64|1316.2|1312.2|27
1620568840000|2021-05-09 14:00:40|1316.25|1312.25|1316.18|1312.18|1316.37|1312.37|1316.14|1312.14|31
1620568850000|2021-05-09 14:00:50|1316.24|1312.24|1316.14|1312.14|1316.31|1312.31|1316.06|1312.06|31
1620568860000|2021-05-09 14:01:00|1316.11|1312.11|1316.26|1312.26|1316.28|1312.28|1316.11|1312.11|25
1620568870000|2021-05-09 14:01:10|1316.22|1312.22|1316.25|1312.25|1316.45|1312.45|1316.05|1312.05|26
1620568880000|2021-05-09 14:01:20|1316.32|1312.32|1316.24|1312.24|1316.34|1312.34|1316.01|1312.01|30
1620568890000|2021-05-09 14:01:30|1316.21|1312.21|1316.34|1312.34|1316.34|1312.34|1316.11|1312.11|30
1620568900000|2021-05-09 14:01:40|1316.32|1312.32|1316.44|1312.44|1316.53|1312.53|1316.16|1312.16|34
1620568910000|2021-05-09 14:01:50|1316.42|1312.42|1316.57|1312.57|1316.89|1312.89|1316.3|1312.3|33
1620568920000|2021-05-09 14:02:00|1316.56|1312.56|1316.44|1312.44|1316.68|1312.68|1316.35|1312.35|36
1620568930000|2021-05-09 14:02:10|1316.43|1312.43|1317.71|1313.71|1317.73|1313.73|1316.33|1312.33|31
1620568940000|2021-05-09 14:02:20|1317.7|1313.7|1319.09|1315.09|1319.09|1315.09|1317.7|1313.7|29
1620568950000|2021-05-09 14:02:30|1319.1|1315.1|1319.83|1315.83|1319.89|1315.89|1319.08|1315.08|28
1620568960000|2021-05-09 14:02:40|1319.79|1315.79|1320.01|1316.01|1320.11|1316.11|1319.79|1315.79|31
1620568970000|2021-05-09 14:02:50|1320.03|1316.03|1320.05|1316.05|1320.07|1316.07|1319.9|1315.9|33
1620568980000|2021-05-09 14:03:00|1320.04|1316.04|1320.14|1316.14|1320.25|1316.25|1319.94|1315.94|28
1620568990000|2021-05-09 14:03:10|1320.16|1316.16|1320.7|1316.7|1320.88|1316.88|1320.16|1316.16|23
1620569000000|2021-05-09 14:03:20|1320.68|1316.68|1320.32|1316.32|1320.75|1316.75|1320.32|1316.32|24
1620569010000|2021-05-09 14:03:30|1320.35|1316.35|1320.43|1316.43|1320.44|1316.44|1320.23|1316.23|28
1620569020000|2021-05-09 14:03:40|1320.44|1316.44|1320.52|1316.52|1320.52|1316.52|1320.37|1316.37|21
1620569030000|2021-05-09 14:03:50|1320.5|1316.5|1320.66|1316.66|1320.66|1316.66|1320.3|1316.3|28
1620569040000|2021-05-09 14:04:00|1320.52|1316.52|1321.13|1317.13|1321.28|1317.28|1320.52|1316.52|27
1620569050000|2021-05-09 14:04:10|1321.15|1317.15|1321.59|1317.59|1321.59|1317.59|1321|1317|18
1620569060000|2021-05-09 14:04:20|1321.6|1317.6|1321.48|1317.48|1321.61|1317.61|1321.47|1317.47|11
1620569070000|2021-05-09 14:04:30|1321.45|1317.45|1321.48|1317.48|1321.49|1317.49|1321.15|1317.15|30
1620569080000|2021-05-09 14:04:40|1321.45|1317.45|1322.16|1318.16|1322.19|1318.19|1321.45|1317.45|31
1620569090000|2021-05-09 14:04:50|1322.17|1318.17|1321.91|1317.91|1322.2|1318.2|1321.91|1317.91|31
1620569100000|2021-05-09 14:05:00|1321.9|1317.9|1322.11|1318.11|1322.13|1318.13|1321.82|1317.82|30
1620569110000|2021-05-09 14:05:10|1322.07|1318.07|1322.13|1318.13|1322.32|1318.32|1322.05|1318.05|29
1620569120000|2021-05-09 14:05:20|1322.1|1318.1|1320.86|1316.86|1322.11|1318.11|1320.85|1316.85|31
1620569130000|2021-05-09 14:05:30|1320.87|1316.87|1321.18|1317.18|1321.22|1317.22|1320.87|1316.87|37
1620569140000|2021-05-09 14:05:40|1321.24|1317.24|1320.84|1316.84|1321.24|1317.24|1320.72|1316.72|36
1620569150000|2021-05-09 14:05:50|1320.48|1316.48|1321.32|1317.32|1321.32|1317.32|1320.48|1316.48|30
1620569160000|2021-05-09 14:06:00|1321.36|1317.36|1321.29|1317.29|1321.38|1317.38|1320.89|1316.89|23
1620569170000|2021-05-09 14:06:10|1321.28|1317.28|1321.63|1317.63|1321.63|1317.63|1321.17|1317.17|28
1620569180000|2021-05-09 14:06:20|1321.64|1317.64|1321.63|1317.63|1321.65|1317.65|1321.29|1317.29|24
1620569190000|2021-05-09 14:06:30|1321.62|1317.62|1321.74|1317.74|1321.78|1317.78|1321.44|1317.44|23
1620569200000|2021-05-09 14:06:40|1321.76|1317.76|1321.99|1317.99|1322|1318|1321.7|1317.7|25
1620569210000|2021-05-09 14:06:50|1322|1318|1322.26|1318.26|1322.46|1318.46|1321.87|1317.87|19
1620569220000|2021-05-09 14:07:00|1322.25|1318.25|1323.28|1319.28|1323.56|1319.56|1322.25|1318.25|29
1620569230000|2021-05-09 14:07:10|1323.29|1319.29|1323.24|1319.24|1323.37|1319.37|1323.24|1319.24|24
1620569240000|2021-05-09 14:07:20|1323.26|1319.26|1323.27|1319.27|1323.53|1319.53|1323.16|1319.16|28
1620569250000|2021-05-09 14:07:30|1323.25|1319.25|1323.25|1319.25|1323.28|1319.28|1323.24|1319.24|15
1620569260000|2021-05-09 14:07:40|1323.26|1319.26|1323.27|1319.27|1323.39|1319.39|1323.25|1319.25|14
1620569270000|2021-05-09 14:07:50|1323.36|1319.36|1323.3|1319.3|1323.6|1319.6|1323.28|1319.28|11
1620569280000|2021-05-09 14:08:00|1323.28|1319.28|1323.46|1319.46|1323.46|1319.46|1323.28|1319.28|13
1620569290000|2021-05-09 14:08:10|1323.44|1319.44|1323.52|1319.52|1323.53|1319.53|1323.31|1319.31|16
1620569300000|2021-05-09 14:08:20|1323.49|1319.49|1323.74|1319.74|1323.74|1319.74|1323.37|1319.37|17
1620569310000|2021-05-09 14:08:30|1323.73|1319.73|1323.92|1319.92|1324.02|1320.02|1323.49|1319.49|19
1620569320000|2021-05-09 14:08:40|1323.95|1319.95|1323.51|1319.51|1324.12|1320.12|1323.51|1319.51|30
1620569330000|2021-05-09 14:08:50|1323.52|1319.52|1323.09|1319.09|1323.65|1319.65|1322.96|1318.96|25
1620569340000|2021-05-09 14:09:00|1323.3|1319.3|1323.04|1319.04|1323.31|1319.31|1323.02|1319.02|31
1620569350000|2021-05-09 14:09:10|1323.08|1319.08|1322.74|1318.74|1323.08|1319.08|1322.55|1318.55|35
1620569360000|2021-05-09 14:09:20|1322.71|1318.71|1322.07|1318.07|1322.71|1318.71|1322|1318|28
1620569370000|2021-05-09 14:09:30|1322.08|1318.08|1321.89|1317.89|1322.12|1318.12|1321.63|1317.63|28
1620569380000|2021-05-09 14:09:40|1321.34|1317.34|1322.05|1318.05|1322.05|1318.05|1321.32|1317.32|21
1620569390000|2021-05-09 14:09:50|1322.24|1318.24|1321.41|1317.41|1322.4|1318.4|1321.34|1317.34|25
1620569400000|2021-05-09 14:10:00|1321.4|1317.4|1322.1|1318.1|1322.22|1318.22|1321.4|1317.4|29
1620569410000|2021-05-09 14:10:10|1322.09|1318.09|1322.13|1318.13|1322.13|1318.13|1321.92|1317.92|24
1620569420000|2021-05-09 14:10:20|1322.12|1318.12|1322.37|1318.37|1322.46|1318.46|1322.08|1318.08|26
1620569430000|2021-05-09 14:10:30|1322.35|1318.35|1321.92|1317.92|1322.37|1318.37|1321.8|1317.8|26
1620569440000|2021-05-09 14:10:40|1321.84|1317.84|1321.85|1317.85|1321.96|1317.96|1321.8|1317.8|25
1620569450000|2021-05-09 14:10:50|1321.84|1317.84|1321.85|1317.85|1321.93|1317.93|1321.76|1317.76|26
1620569460000|2021-05-09 14:11:00|1321.82|1317.82|1322.02|1318.02|1322.12|1318.12|1321.82|1317.82|18
1620569470000|2021-05-09 14:11:10|1322.12|1318.12|1322.37|1318.37|1322.4|1318.4|1322.01|1318.01|19
1620569480000|2021-05-09 14:11:20|1322.38|1318.38|1322.29|1318.29|1322.38|1318.38|1322.08|1318.08|29
1620569490000|2021-05-09 14:11:30|1322.28|1318.28|1322.12|1318.12|1322.34|1318.34|1322.09|1318.09|33
1620569500000|2021-05-09 14:11:40|1322.11|1318.11|1322.17|1318.17|1322.18|1318.18|1322.08|1318.08|22
1620569510000|2021-05-09 14:11:50|1322.16|1318.16|1322.45|1318.45|1322.53|1318.53|1322.16|1318.16|28
1620569520000|2021-05-09 14:12:00|1322.46|1318.46|1322.42|1318.42|1322.51|1318.51|1322.33|1318.33|27
1620569530000|2021-05-09 14:12:10|1322.44|1318.44|1322.65|1318.65|1322.66|1318.66|1322.36|1318.36|26
1620569540000|2021-05-09 14:12:20|1322.64|1318.64|1321.9|1317.9|1322.91|1318.91|1321.9|1317.9|35
1620569550000|2021-05-09 14:12:30|1321.87|1317.87|1320.98|1316.98|1321.87|1317.87|1320.85|1316.85|35
1620569560000|2021-05-09 14:12:40|1320.92|1316.92|1320.53|1316.53|1321.21|1317.21|1320.48|1316.48|38
1620569570000|2021-05-09 14:12:50|1320.55|1316.55|1319.73|1315.73|1320.55|1316.55|1319.73|1315.73|30
1620569580000|2021-05-09 14:13:00|1319.69|1315.69|1319.55|1315.55|1319.7|1315.7|1319.53|1315.53|23
1620569590000|2021-05-09 14:13:10|1319.58|1315.58|1319.06|1315.06|1319.58|1315.58|1319.02|1315.02|28
1620569600000|2021-05-09 14:13:20|1319.15|1315.15|1319.2|1315.2|1319.3|1315.3|1319.06|1315.06|32
1620569610000|2021-05-09 14:13:30|1319.22|1315.22|1319.15|1315.15|1319.25|1315.25|1319.15|1315.15|19
1620569620000|2021-05-09 14:13:40|1319.16|1315.16|1318.67|1314.67|1319.16|1315.16|1318.61|1314.61|33
1620569630000|2021-05-09 14:13:50|1318.62|1314.62|1318.56|1314.56|1318.85|1314.85|1318.42|1314.42|35
1620569640000|2021-05-09 14:14:00|1318.63|1314.63|1318.63|1314.63|1318.7|1314.7|1318.47|1314.47|30
1620569650000|2021-05-09 14:14:10|1318.62|1314.62|1318.35|1314.35|1318.66|1314.66|1318.28|1314.28|32
1620569660000|2021-05-09 14:14:20|1318.33|1314.33|1318.29|1314.29|1318.36|1314.36|1318.17|1314.17|32
1620569670000|2021-05-09 14:14:30|1318.33|1314.33|1318.58|1314.58|1318.64|1314.64|1318.33|1314.33|23
1620569680000|2021-05-09 14:14:40|1318.49|1314.49|1318.54|1314.54|1318.58|1314.58|1318.48|1314.48|26
1620569690000|2021-05-09 14:14:50|1318.56|1314.56|1317.55|1313.55|1318.59|1314.59|1317.55|1313.55|35
1620569700000|2021-05-09 14:15:00|1317.25|1313.25|1317.64|1313.64|1317.64|1313.64|1317.07|1313.07|37
1620569710000|2021-05-09 14:15:10|1317.68|1313.68|1319.07|1315.07|1319.24|1315.24|1317.68|1313.68|34
1620569720000|2021-05-09 14:15:20|1318.98|1314.98|1319.35|1315.35|1319.5|1315.5|1318.92|1314.92|23
1620569730000|2021-05-09 14:15:30|1319.38|1315.38|1319|1315|1319.5|1315.5|1318.93|1314.93|33
1620569740000|2021-05-09 14:15:40|1319.26|1315.26|1320.06|1316.06|1320.24|1316.24|1319.26|1315.26|25
1620569750000|2021-05-09 14:15:50|1320.17|1316.17|1320.1|1316.1|1320.31|1316.31|1320|1316|28
1620569760000|2021-05-09 14:16:00|1320.18|1316.18|1320.45|1316.45|1320.54|1316.54|1320.11|1316.11|21
1620569770000|2021-05-09 14:16:10|1320.44|1316.44|1320.33|1316.33|1320.51|1316.51|1320.28|1316.28|22
1620569780000|2021-05-09 14:16:20|1320.27|1316.27|1321.37|1317.37|1321.49|1317.49|1320.27|1316.27|31
1620569790000|2021-05-09 14:16:30|1321.38|1317.38|1321.33|1317.33|1321.38|1317.38|1321.01|1317.01|31
1620569800000|2021-05-09 14:16:40|1321.16|1317.16|1321.05|1317.05|1321.45|1317.45|1320.98|1316.98|33
1620569810000|2021-05-09 14:16:50|1321.09|1317.09|1321.4|1317.4|1321.47|1317.47|1321.03|1317.03|31
1620569820000|2021-05-09 14:17:00|1321.32|1317.32|1321.44|1317.44|1321.51|1317.51|1321.21|1317.21|26
1620569830000|2021-05-09 14:17:10|1321.53|1317.53|1321.47|1317.47|1321.53|1317.53|1321.2|1317.2|29
1620569840000|2021-05-09 14:17:20|1321.39|1317.39|1321.58|1317.58|1321.59|1317.59|1321.39|1317.39|30
1620569850000|2021-05-09 14:17:30|1321.59|1317.59|1321.72|1317.72|1321.72|1317.72|1321.5|1317.5|26
1620569860000|2021-05-09 14:17:40|1321.6|1317.6|1322.17|1318.17|1322.44|1318.44|1321.53|1317.53|32
1620569870000|2021-05-09 14:17:50|1322.19|1318.19|1322.24|1318.24|1322.39|1318.39|1322.14|1318.14|26
1620569880000|2021-05-09 14:18:00|1322.31|1318.31|1322.28|1318.28|1322.33|1318.33|1322.13|1318.13|17
1620569890000|2021-05-09 14:18:10|1322.29|1318.29|1323.48|1319.48|1323.48|1319.48|1322.29|1318.29|16
1620569900000|2021-05-09 14:18:20|1323.49|1319.49|1323.18|1319.18|1323.8|1319.8|1323.17|1319.17|23
1620569910000|2021-05-09 14:18:30|1323.16|1319.16|1323.17|1319.17|1323.29|1319.29|1323.12|1319.12|19
1620569920000|2021-05-09 14:18:40|1323.2|1319.2|1322.14|1318.14|1323.2|1319.2|1322.14|1318.14|23
1620569930000|2021-05-09 14:18:50|1322.13|1318.13|1321.57|1317.57|1322.16|1318.16|1321.52|1317.52|27
1620569940000|2021-05-09 14:19:00|1321.58|1317.58|1321.3|1317.3|1321.58|1317.58|1321.22|1317.22|33
1620569950000|2021-05-09 14:19:10|1321.29|1317.29|1321.53|1317.53|1321.58|1317.58|1321.28|1317.28|29
1620569960000|2021-05-09 14:19:20|1321.78|1317.78|1321.53|1317.53|1321.8|1317.8|1321.53|1317.53|22
1620569970000|2021-05-09 14:19:30|1321.52|1317.52|1321.16|1317.16|1321.6|1317.6|1321.16|1317.16|29
1620569980000|2021-05-09 14:19:40|1321.13|1317.13|1321.07|1317.07|1321.19|1317.19|1321.04|1317.04|28
1620569990000|2021-05-09 14:19:50|1321.06|1317.06|1321.46|1317.46|1321.47|1317.47|1321.06|1317.06|20
1620570000000|2021-05-09 14:20:00|1321.28|1317.28|1321.49|1317.49|1321.75|1317.75|1321.18|1317.18|25
1620570010000|2021-05-09 14:20:10|1321.48|1317.48|1321.03|1317.03|1321.6|1317.6|1321.03|1317.03|32
1620570020000|2021-05-09 14:20:20|1321.02|1317.02|1320.87|1316.87|1321.09|1317.09|1320.74|1316.74|27
1620570030000|2021-05-09 14:20:30|1320.89|1316.89|1321.04|1317.04|1321.21|1317.21|1320.74|1316.74|29
1620570040000|2021-05-09 14:20:40|1321.08|1317.08|1321.02|1317.02|1321.09|1317.09|1321|1317|25
1620570050000|2021-05-09 14:20:50|1320.97|1316.97|1320.93|1316.93|1321.07|1317.07|1320.91|1316.91|24
1620570060000|2021-05-09 14:21:00|1320.91|1316.91|1320.46|1316.46|1320.95|1316.95|1320.41|1316.41|24
1620570070000|2021-05-09 14:21:10|1320.45|1316.45|1319.96|1315.96|1320.46|1316.46|1319.81|1315.81|29
1620570080000|2021-05-09 14:21:20|1320.04|1316.04|1317.9|1313.9|1320.14|1316.14|1317.89|1313.89|29
1620570090000|2021-05-09 14:21:30|1317.92|1313.92|1318.13|1314.13|1318.37|1314.37|1317.73|1313.73|37
1620570100000|2021-05-09 14:21:40|1318.24|1314.24|1317.67|1313.67|1318.24|1314.24|1317.53|1313.53|31
1620570110000|2021-05-09 14:21:50|1317.71|1313.71|1318.69|1314.69|1318.69|1314.69|1317.7|1313.7|35
1620570120000|2021-05-09 14:22:00|1318.71|1314.71|1318.36|1314.36|1318.71|1314.71|1318.09|1314.09|28
1620570130000|2021-05-09 14:22:10|1318.46|1314.46|1318.69|1314.69|1318.71|1314.71|1318.35|1314.35|23
1620570140000|2021-05-09 14:22:20|1318.68|1314.68|1318.82|1314.82|1319.14|1315.14|1318.6|1314.6|31
1620570150000|2021-05-09 14:22:30|1318.81|1314.81|1319.02|1315.02|1319.02|1315.02|1318.4|1314.4|28
1620570160000|2021-05-09 14:22:40|1319.19|1315.19|1319.13|1315.13|1319.5|1315.5|1319.13|1315.13|29
1620570170000|2021-05-09 14:22:50|1319.12|1315.12|1318.68|1314.68|1319.26|1315.26|1318.63|1314.63|26
1620570180000|2021-05-09 14:23:00|1318.61|1314.61|1318.06|1314.06|1318.62|1314.62|1317.96|1313.96|29
1620570190000|2021-05-09 14:23:10|1318.07|1314.07|1318.12|1314.12|1318.19|1314.19|1318.07|1314.07|24
1620570200000|2021-05-09 14:23:20|1318.11|1314.11|1318.91|1314.91|1319|1315|1318.11|1314.11|31
1620570210000|2021-05-09 14:23:30|1318.94|1314.94|1319.32|1315.32|1319.39|1315.39|1318.8|1314.8|32
1620570220000|2021-05-09 14:23:40|1319.33|1315.33|1319.1|1315.1|1319.39|1315.39|1319|1315|32
1620570230000|2021-05-09 14:23:50|1319.09|1315.09|1319.21|1315.21|1319.26|1315.26|1318.91|1314.91|20
1620570240000|2021-05-09 14:24:00|1319.25|1315.25|1319.65|1315.65|1319.72|1315.72|1319.23|1315.23|30
1620570250000|2021-05-09 14:24:10|1319.56|1315.56|1319.61|1315.61|1319.7|1315.7|1319.56|1315.56|19
1620570260000|2021-05-09 14:24:20|1319.58|1315.58|1319.89|1315.89|1319.89|1315.89|1319.58|1315.58|19
1620570270000|2021-05-09 14:24:30|1319.93|1315.93|1319.98|1315.98|1320.28|1316.28|1319.76|1315.76|29
1620570280000|2021-05-09 14:24:40|1320.09|1316.09|1320.39|1316.39|1320.39|1316.39|1319.98|1315.98|28
1620570290000|2021-05-09 14:24:50|1320.38|1316.38|1320.71|1316.71|1320.71|1316.71|1320.31|1316.31|33
1620570300000|2021-05-09 14:25:00|1320.73|1316.73|1320.97|1316.97|1321.03|1317.03|1320.73|1316.73|24
1620570310000|2021-05-09 14:25:10|1320.95|1316.95|1320.92|1316.92|1320.99|1316.99|1320.82|1316.82|26
1620570320000|2021-05-09 14:25:20|1320.74|1316.74|1320.94|1316.94|1321|1317|1320.74|1316.74|16
1620570330000|2021-05-09 14:25:30|1320.88|1316.88|1321.17|1317.17|1321.3|1317.3|1320.8|1316.8|23
1620570340000|2021-05-09 14:25:40|1321.18|1317.18|1321.21|1317.21|1321.41|1317.41|1321.13|1317.13|27
1620570350000|2021-05-09 14:25:50|1321.08|1317.08|1321.12|1317.12|1321.4|1317.4|1321.02|1317.02|26
1620570360000|2021-05-09 14:26:00|1321.13|1317.13|1321.13|1317.13|1321.32|1317.32|1321.02|1317.02|22
1620570370000|2021-05-09 14:26:10|1321.12|1317.12|1321.94|1317.94|1322.05|1318.05|1321.12|1317.12|15
1620570380000|2021-05-09 14:26:20|1322.05|1318.05|1322.11|1318.11|1322.12|1318.12|1321.9|1317.9|18
1620570390000|2021-05-09 14:26:30|1322.02|1318.02|1321.99|1317.99|1322.4|1318.4|1321.99|1317.99|25
1620570400000|2021-05-09 14:26:40|1322.27|1318.27|1322.17|1318.17|1322.4|1318.4|1321.89|1317.89|31
1620570410000|2021-05-09 14:26:50|1322.27|1318.27|1322|1318|1322.41|1318.41|1322|1318|24
1620570420000|2021-05-09 14:27:00|1322.38|1318.38|1322.18|1318.18|1322.39|1318.39|1322.18|1318.18|23
1620570430000|2021-05-09 14:27:10|1322.19|1318.19|1322.33|1318.33|1322.37|1318.37|1322.16|1318.16|21
1620570440000|2021-05-09 14:27:20|1322.39|1318.39|1322.38|1318.38|1322.42|1318.42|1322.21|1318.21|30
1620570450000|2021-05-09 14:27:30|1322.37|1318.37|1322.75|1318.75|1322.85|1318.85|1322.37|1318.37|19
1620570460000|2021-05-09 14:27:40|1322.77|1318.77|1322.72|1318.72|1322.88|1318.88|1322.72|1318.72|17
1620570470000|2021-05-09 14:27:50|1322.73|1318.73|1323.19|1319.19|1323.25|1319.25|1322.72|1318.72|19
1620570480000|2021-05-09 14:28:00|1323.17|1319.17|1324.05|1320.05|1324.36|1320.36|1323.17|1319.17|30
1620570490000|2021-05-09 14:28:10|1324.68|1320.68|1325.07|1321.07|1325.07|1321.07|1324.55|1320.55|31
1620570500000|2021-05-09 14:28:20|1325.06|1321.06|1325|1321|1325.09|1321.09|1324.98|1320.98|17
1620570510000|2021-05-09 14:28:30|1325.01|1321.01|1324.93|1320.93|1325.01|1321.01|1324.92|1320.92|18
1620570520000|2021-05-09 14:28:40|1325.02|1321.02|1325.04|1321.04|1325.04|1321.04|1325.02|1321.02|2
1620570530000|2021-05-09 14:28:50|1325.12|1321.12|1325.41|1321.41|1325.47|1321.47|1325.12|1321.12|12
1620570540000|2021-05-09 14:29:00|1325.45|1321.45|1325.29|1321.29|1325.5|1321.5|1325.28|1321.28|22
1620570550000|2021-05-09 14:29:10|1325.27|1321.27|1325.49|1321.49|1325.49|1321.49|1325.26|1321.26|19
1620570560000|2021-05-09 14:29:20|1325.5|1321.5|1325.58|1321.58|1325.58|1321.58|1325.45|1321.45|7
1620570570000|2021-05-09 14:29:30|1325.59|1321.59|1325.54|1321.54|1325.6|1321.6|1325.46|1321.46|18
1620570580000|2021-05-09 14:29:40|1325.47|1321.47|1325.95|1321.95|1325.95|1321.95|1325.47|1321.47|10
1620570590000|2021-05-09 14:29:50|1326.02|1322.02|1326.09|1322.09|1326.15|1322.15|1326.02|1322.02|12
1620570600000|2021-05-09 14:30:00|1326.07|1322.07|1326.16|1322.16|1326.3|1322.3|1326.07|1322.07|21
1620570610000|2021-05-09 14:30:10|1326.07|1322.07|1325.47|1321.47|1326.14|1322.14|1325.45|1321.45|37
1620570620000|2021-05-09 14:30:20|1325.5|1321.5|1324.6|1320.6|1325.5|1321.5|1324.53|1320.53|27
1620570630000|2021-05-09 14:30:30|1324.61|1320.61|1324.52|1320.52|1324.63|1320.63|1324.45|1320.45|29
1620570640000|2021-05-09 14:30:40|1324.53|1320.53|1324.2|1320.2|1324.53|1320.53|1324.03|1320.03|23
1620570650000|2021-05-09 14:30:50|1324.18|1320.18|1323.58|1319.58|1324.22|1320.22|1323.49|1319.49|22
1620570660000|2021-05-09 14:31:00|1323.57|1319.57|1323.42|1319.42|1323.57|1319.57|1323.41|1319.41|23
1620570670000|2021-05-09 14:31:10|1323.39|1319.39|1323.3|1319.3|1323.46|1319.46|1323.3|1319.3|24
1620570680000|2021-05-09 14:31:20|1323.35|1319.35|1323.29|1319.29|1323.42|1319.42|1323.28|1319.28|27
1620570690000|2021-05-09 14:31:30|1323.24|1319.24|1323.07|1319.07|1323.26|1319.26|1323.07|1319.07|20
1620570700000|2021-05-09 14:31:40|1323.19|1319.19|1323.12|1319.12|1323.19|1319.19|1323.02|1319.02|29
1620570710000|2021-05-09 14:31:50|1323.09|1319.09|1323.09|1319.09|1323.14|1319.14|1323.08|1319.08|13
1620570720000|2021-05-09 14:32:00|1322.98|1318.98|1322.27|1318.27|1322.98|1318.98|1322.09|1318.09|31
1620570730000|2021-05-09 14:32:10|1322.3|1318.3|1322.33|1318.33|1322.42|1318.42|1322.28|1318.28|26
1620570740000|2021-05-09 14:32:20|1322.3|1318.3|1322.38|1318.38|1322.41|1318.41|1322.24|1318.24|32
1620570750000|2021-05-09 14:32:30|1322.37|1318.37|1322.33|1318.33|1322.4|1318.4|1322.31|1318.31|17
1620570760000|2021-05-09 14:32:40|1322.38|1318.38|1322.41|1318.41|1322.46|1318.46|1322.31|1318.31|25
1620570770000|2021-05-09 14:32:50|1322.43|1318.43|1323.8|1319.8|1323.89|1319.89|1322.41|1318.41|28
1620570780000|2021-05-09 14:33:00|1323.9|1319.9|1323.81|1319.81|1323.9|1319.9|1323.56|1319.56|27
1620570790000|2021-05-09 14:33:10|1323.94|1319.94|1324.23|1320.23|1324.39|1320.39|1323.68|1319.68|29
1620570800000|2021-05-09 14:33:20|1324.22|1320.22|1324.22|1320.22|1324.34|1320.34|1323.7|1319.7|34
1620570810000|2021-05-09 14:33:30|1324.21|1320.21|1324.44|1320.44|1324.52|1320.52|1324.21|1320.21|29
1620570820000|2021-05-09 14:33:40|1324.43|1320.43|1324.45|1320.45|1324.51|1320.51|1324.43|1320.43|22
1620570830000|2021-05-09 14:33:50|1324.42|1320.42|1323.87|1319.87|1324.48|1320.48|1323.86|1319.86|27
1620570840000|2021-05-09 14:34:00|1323.89|1319.89|1324.26|1320.26|1324.27|1320.27|1323.89|1319.89|12
1620570850000|2021-05-09 14:34:10|1324.03|1320.03|1324.19|1320.19|1324.27|1320.27|1323.9|1319.9|26
1620570860000|2021-05-09 14:34:20|1324.26|1320.26|1324.45|1320.45|1324.45|1320.45|1324.08|1320.08|30
1620570870000|2021-05-09 14:34:30|1324.55|1320.55|1324.62|1320.62|1324.63|1320.63|1324.43|1320.43|23
1620570880000|2021-05-09 14:34:40|1324.61|1320.61|1324.5|1320.5|1324.63|1320.63|1324.39|1320.39|30
1620570890000|2021-05-09 14:34:50|1324.57|1320.57|1324.52|1320.52|1324.66|1320.66|1324.45|1320.45|32
1620570900000|2021-05-09 14:35:00|1324.51|1320.51|1324.41|1320.41|1324.52|1320.52|1324.4|1320.4|25
1620570910000|2021-05-09 14:35:10|1324.4|1320.4|1324.4|1320.4|1324.47|1320.47|1324.36|1320.36|23
1620570920000|2021-05-09 14:35:20|1324.41|1320.41|1324.45|1320.45|1324.52|1320.52|1324.41|1320.41|17
1620570930000|2021-05-09 14:35:30|1324.44|1320.44|1324.34|1320.34|1324.48|1320.48|1324.31|1320.31|22
1620570940000|2021-05-09 14:35:40|1324.33|1320.33|1324.3|1320.3|1324.38|1320.38|1324.25|1320.25|30
1620570950000|2021-05-09 14:35:50|1324.29|1320.29|1324.05|1320.05|1324.42|1320.42|1324.05|1320.05|25
1620570960000|2021-05-09 14:36:00|1324|1320|1324.03|1320.03|1324.03|1320.03|1323.77|1319.77|31
1620570970000|2021-05-09 14:36:10|1324.04|1320.04|1324.03|1320.03|1324.04|1320.04|1323.96|1319.96|14
1620570980000|2021-05-09 14:36:20|1323.97|1319.97|1324.41|1320.41|1324.55|1320.55|1323.91|1319.91|16
1620570990000|2021-05-09 14:36:30|1324.52|1320.52|1324.72|1320.72|1324.75|1320.75|1324.49|1320.49|28
1620571000000|2021-05-09 14:36:40|1324.58|1320.58|1324.56|1320.56|1324.75|1320.75|1324.56|1320.56|21
1620571010000|2021-05-09 14:36:50|1324.69|1320.69|1325.2|1321.2|1325.21|1321.21|1324.57|1320.57|32
1620571020000|2021-05-09 14:37:00|1325.21|1321.21|1325.42|1321.42|1325.76|1321.76|1325.11|1321.11|18
1620571030000|2021-05-09 14:37:10|1325.43|1321.43|1325.72|1321.72|1325.72|1321.72|1325.43|1321.43|18
1620571040000|2021-05-09 14:37:20|1325.7|1321.7|1325.52|1321.52|1325.73|1321.73|1325.52|1321.52|24
1620571050000|2021-05-09 14:37:30|1325.45|1321.45|1325.47|1321.47|1325.61|1321.61|1325.42|1321.42|22
1620571060000|2021-05-09 14:37:40|1325.53|1321.53|1325.45|1321.45|1325.62|1321.62|1325.45|1321.45|16
1620571070000|2021-05-09 14:37:50|1325.48|1321.48|1325.58|1321.58|1325.62|1321.62|1325.42|1321.42|24
1620571080000|2021-05-09 14:38:00|1325.47|1321.47|1325.62|1321.62|1325.62|1321.62|1325.47|1321.47|21
1620571090000|2021-05-09 14:38:10|1325.47|1321.47|1325.73|1321.73|1325.82|1321.82|1325.45|1321.45|24
1620571100000|2021-05-09 14:38:20|1325.72|1321.72|1325.82|1321.82|1325.82|1321.82|1325.69|1321.69|25
1620571110000|2021-05-09 14:38:30|1325.78|1321.78|1325.76|1321.76|1325.81|1321.81|1325.73|1321.73|9
1620571120000|2021-05-09 14:38:40|1325.75|1321.75|1326.38|1322.38|1326.54|1322.54|1325.75|1321.75|16
1620571130000|2021-05-09 14:38:50|1326.37|1322.37|1326.37|1322.37|1326.4|1322.4|1326.37|1322.37|14
1620571140000|2021-05-09 14:39:00|1326.38|1322.38|1326.3|1322.3|1326.39|1322.39|1326.21|1322.21|25
1620571150000|2021-05-09 14:39:10|1326.29|1322.29|1325.28|1321.28|1326.35|1322.35|1325.26|1321.26|32
1620571160000|2021-05-09 14:39:20|1325.48|1321.48|1325.57|1321.57|1325.68|1321.68|1325.48|1321.48|32
1620571170000|2021-05-09 14:39:30|1325.55|1321.55|1325.42|1321.42|1325.58|1321.58|1325.41|1321.41|20
1620571180000|2021-05-09 14:39:40|1325.41|1321.41|1325.68|1321.68|1326.05|1322.05|1325.4|1321.4|26
1620571190000|2021-05-09 14:39:50|1325.74|1321.74|1325.82|1321.82|1325.87|1321.87|1325.72|1321.72|25
1620571200000|2021-05-09 14:40:00|1325.81|1321.81|1325.11|1321.11|1325.81|1321.81|1325.11|1321.11|21
1620571210000|2021-05-09 14:40:10|1324.65|1320.65|1324.93|1320.93|1325.29|1321.29|1323.55|1319.55|39
1620571220000|2021-05-09 14:40:20|1325.03|1321.03|1324.79|1320.79|1325.45|1321.45|1324.67|1320.67|36
1620571230000|2021-05-09 14:40:30|1324.67|1320.67|1324.41|1320.41|1324.85|1320.85|1324.32|1320.32|31
1620571240000|2021-05-09 14:40:40|1324.35|1320.35|1323.13|1319.13|1324.35|1320.35|1323.08|1319.08|27
1620571250000|2021-05-09 14:40:50|1323.1|1319.1|1322.88|1318.88|1323.17|1319.17|1322.84|1318.84|32
1620571260000|2021-05-09 14:41:00|1322.93|1318.93|1322.06|1318.06|1322.94|1318.94|1322.06|1318.06|33
1620571270000|2021-05-09 14:41:10|1322.01|1318.01|1322.37|1318.37|1322.43|1318.43|1321.9|1317.9|29
1620571280000|2021-05-09 14:41:20|1322.41|1318.41|1322.22|1318.22|1322.48|1318.48|1322.19|1318.19|34
1620571290000|2021-05-09 14:41:30|1322.19|1318.19|1321.72|1317.72|1322.29|1318.29|1321.52|1317.52|38
1620571300000|2021-05-09 14:41:40|1321.59|1317.59|1322.14|1318.14|1322.25|1318.25|1321.59|1317.59|36
1620571310000|2021-05-09 14:41:50|1322.22|1318.22|1322.64|1318.64|1322.73|1318.73|1322.2|1318.2|34
1620571320000|2021-05-09 14:42:00|1322.6|1318.6|1322.76|1318.76|1322.77|1318.77|1322.58|1318.58|34
1620571330000|2021-05-09 14:42:10|1322.94|1318.94|1322.91|1318.91|1323.26|1319.26|1322.88|1318.88|30
1620571340000|2021-05-09 14:42:20|1322.92|1318.92|1323.17|1319.17|1323.23|1319.23|1322.9|1318.9|21
1620571350000|2021-05-09 14:42:30|1323.12|1319.12|1323.22|1319.22|1323.22|1319.22|1323.06|1319.06|21
1620571360000|2021-05-09 14:42:40|1323.21|1319.21|1323.18|1319.18|1323.34|1319.34|1323.11|1319.11|26
1620571370000|2021-05-09 14:42:50|1323.14|1319.14|1322.94|1318.94|1323.32|1319.32|1322.87|1318.87|32
1620571380000|2021-05-09 14:43:00|1322.95|1318.95|1323.54|1319.54|1323.54|1319.54|1322.92|1318.92|22
1620571390000|2021-05-09 14:43:10|1323.61|1319.61|1323.84|1319.84|1323.84|1319.84|1323.47|1319.47|14
1620571400000|2021-05-09 14:43:20|1323.82|1319.82|1324.22|1320.22|1324.28|1320.28|1323.71|1319.71|17
1620571410000|2021-05-09 14:43:30|1324.78|1320.78|1324.79|1320.79|1324.82|1320.82|1324.78|1320.78|3
1620571420000|2021-05-09 14:43:40|1324.88|1320.88|1324.8|1320.8|1324.92|1320.92|1324.8|1320.8|17
1620571430000|2021-05-09 14:43:50|1324.82|1320.82|1324.75|1320.75|1324.82|1320.82|1324.31|1320.31|30
1620571440000|2021-05-09 14:44:00|1324.83|1320.83|1325.25|1321.25|1325.25|1321.25|1324.62|1320.62|27
1620571450000|2021-05-09 14:44:10|1325.24|1321.24|1325.3|1321.3|1325.31|1321.31|1325.24|1321.24|15
1620571460000|2021-05-09 14:44:20|1325.26|1321.26|1325.23|1321.23|1325.29|1321.29|1325.22|1321.22|23
1620571470000|2021-05-09 14:44:30|1325.57|1321.57|1325.59|1321.59|1325.59|1321.59|1325.52|1321.52|22
1620571480000|2021-05-09 14:44:40|1325.58|1321.58|1325.75|1321.75|1325.75|1321.75|1325.53|1321.53|17
1620571490000|2021-05-09 14:44:50|1325.92|1321.92|1326.34|1322.34|1326.34|1322.34|1325.92|1321.92|27
1620571500000|2021-05-09 14:45:00|1326.23|1322.23|1326.82|1322.82|1326.82|1322.82|1325.98|1321.98|29
1620571510000|2021-05-09 14:45:10|1327.18|1323.18|1327.55|1323.55|1327.72|1323.72|1327.18|1323.18|19
1620571520000|2021-05-09 14:45:20|1327.67|1323.67|1328.44|1324.44|1328.44|1324.44|1327.67|1323.67|21
1620571530000|2021-05-09 14:45:30|1328.46|1324.46|1330.78|1326.78|1330.78|1326.78|1328.46|1324.46|28
1620571540000|2021-05-09 14:45:40|1330.82|1326.82|1331.19|1327.19|1331.37|1327.37|1330.56|1326.56|31
1620571550000|2021-05-09 14:45:50|1331.16|1327.16|1331.94|1327.94|1331.94|1327.94|1331.14|1327.14|28
1620571560000|2021-05-09 14:46:00|1331.97|1327.97|1332.15|1328.15|1332.33|1328.33|1331.9|1327.9|30
1620571570000|2021-05-09 14:46:10|1332.17|1328.17|1332.66|1328.66|1332.66|1328.66|1332.17|1328.17|23
1620571580000|2021-05-09 14:46:20|1332.67|1328.67|1332.95|1328.95|1333.15|1329.15|1332.63|1328.63|25
1620571590000|2021-05-09 14:46:30|1332.97|1328.97|1332.69|1328.69|1333|1329|1332.61|1328.61|36
1620571600000|2021-05-09 14:46:40|1332.75|1328.75|1332.63|1328.63|1332.77|1328.77|1332.52|1328.52|30
1620571610000|2021-05-09 14:46:50|1332.64|1328.64|1331.3|1327.3|1332.75|1328.75|1331.3|1327.3|35
1620571620000|2021-05-09 14:47:00|1331.23|1327.23|1331.47|1327.47|1331.47|1327.47|1330.78|1326.78|20
1620571630000|2021-05-09 14:47:10|1331.61|1327.61|1331.6|1327.6|1331.93|1327.93|1331.56|1327.56|30
1620571640000|2021-05-09 14:47:20|1331.39|1327.39|1331.65|1327.65|1331.65|1327.65|1331.13|1327.13|31
1620571650000|2021-05-09 14:47:30|1331.66|1327.66|1331.8|1327.8|1332.31|1328.31|1331.63|1327.63|30
1620571660000|2021-05-09 14:47:40|1331.84|1327.84|1332.75|1328.75|1332.89|1328.89|1331.84|1327.84|22
1620571670000|2021-05-09 14:47:50|1332.78|1328.78|1333.08|1329.08|1333.22|1329.22|1332.78|1328.78|25
1620571680000|2021-05-09 14:48:00|1333.2|1329.2|1333.08|1329.08|1333.6|1329.6|1332.9|1328.9|26
1620571690000|2021-05-09 14:48:10|1332.95|1328.95|1332.53|1328.53|1332.97|1328.97|1332.29|1328.29|35
1620571700000|2021-05-09 14:48:20|1332.56|1328.56|1332.71|1328.71|1332.81|1328.81|1332.56|1328.56|34
1620571710000|2021-05-09 14:48:30|1332.72|1328.72|1332.83|1328.83|1332.85|1328.85|1332.71|1328.71|27
1620571720000|2021-05-09 14:48:40|1332.79|1328.79|1332.79|1328.79|1332.82|1328.82|1332.69|1328.69|32
1620571730000|2021-05-09 14:48:50|1332.77|1328.77|1331.66|1327.66|1332.77|1328.77|1331.36|1327.36|36
1620571740000|2021-05-09 14:49:00|1331.68|1327.68|1332.1|1328.1|1332.17|1328.17|1331.61|1327.61|32
1620571750000|2021-05-09 14:49:10|1332.08|1328.08|1332.65|1328.65|1332.91|1328.91|1331.85|1327.85|34
1620571760000|2021-05-09 14:49:20|1332.69|1328.69|1332.38|1328.38|1332.69|1328.69|1332.16|1328.16|29
1620571770000|2021-05-09 14:49:30|1332.45|1328.45|1332.33|1328.33|1332.68|1328.68|1332.29|1328.29|26
1620571780000|2021-05-09 14:49:40|1332.34|1328.34|1332.38|1328.38|1332.38|1328.38|1332.23|1328.23|19
1620571790000|2021-05-09 14:49:50|1332.33|1328.33|1332.61|1328.61|1332.64|1328.64|1332.23|1328.23|30
1620571800000|2021-05-09 14:50:00|1332.62|1328.62|1332.55|1328.55|1332.62|1328.62|1332.49|1328.49|24
1620571810000|2021-05-09 14:50:10|1332.62|1328.62|1332.46|1328.46|1332.73|1328.73|1332.36|1328.36|28
1620571820000|2021-05-09 14:50:20|1332.48|1328.48|1331.9|1327.9|1332.5|1328.5|1331.6|1327.6|31
1620571830000|2021-05-09 14:50:30|1331.88|1327.88|1331.65|1327.65|1331.88|1327.88|1331.51|1327.51|36
1620571840000|2021-05-09 14:50:40|1331.64|1327.64|1331.28|1327.28|1331.65|1327.65|1331.23|1327.23|32
1620571850000|2021-05-09 14:50:50|1331.29|1327.29|1330.66|1326.66|1331.34|1327.34|1330.63|1326.63|29
1620571860000|2021-05-09 14:51:00|1330.7|1326.7|1330.76|1326.76|1330.77|1326.77|1330.49|1326.49|32
1620571870000|2021-05-09 14:51:10|1330.75|1326.75|1330.77|1326.77|1330.85|1326.85|1330.7|1326.7|27
1620571880000|2021-05-09 14:51:20|1330.83|1326.83|1330|1326|1330.83|1326.83|1330|1326|34
1620571890000|2021-05-09 14:51:30|1329.97|1325.97|1329.85|1325.85|1330.08|1326.08|1329.85|1325.85|23
1620571900000|2021-05-09 14:51:40|1329.86|1325.86|1328.85|1324.85|1329.95|1325.95|1328.85|1324.85|35
1620571910000|2021-05-09 14:51:50|1328.83|1324.83|1328.86|1324.86|1328.94|1324.94|1328.44|1324.44|24
1620571920000|2021-05-09 14:52:00|1328.81|1324.81|1329.14|1325.14|1329.14|1325.14|1328.03|1324.03|36
1620571930000|2021-05-09 14:52:10|1329.16|1325.16|1329.3|1325.3|1329.58|1325.58|1328.98|1324.98|30
1620571940000|2021-05-09 14:52:20|1329.31|1325.31|1329.47|1325.47|1329.56|1325.56|1329.04|1325.04|34
1620571950000|2021-05-09 14:52:30|1329.28|1325.28|1329.53|1325.53|1329.6|1325.6|1329.28|1325.28|29
1620571960000|2021-05-09 14:52:40|1329.47|1325.47|1329.62|1325.62|1329.91|1325.91|1329.29|1325.29|30
1620571970000|2021-05-09 14:52:50|1329.61|1325.61|1329.34|1325.34|1329.95|1325.95|1329.34|1325.34|29
1620571980000|2021-05-09 14:53:00|1329.25|1325.25|1328.37|1324.37|1329.47|1325.47|1328.36|1324.36|33
1620571990000|2021-05-09 14:53:10|1328.36|1324.36|1328.35|1324.35|1328.43|1324.43|1328.24|1324.24|32
1620572000000|2021-05-09 14:53:20|1328.34|1324.34|1327.93|1323.93|1328.38|1324.38|1327.92|1323.92|27
1620572010000|2021-05-09 14:53:30|1327.87|1323.87|1328.04|1324.04|1328.32|1324.32|1327.86|1323.86|34
1620572020000|2021-05-09 14:53:40|1328.09|1324.09|1328.11|1324.11|1328.55|1324.55|1328.01|1324.01|34
1620572030000|2021-05-09 14:53:50|1328.1|1324.1|1327.69|1323.69|1328.2|1324.2|1327.69|1323.69|33
1620572040000|2021-05-09 14:54:00|1327.79|1323.79|1327.83|1323.83|1327.94|1323.94|1327.78|1323.78|31
1620572050000|2021-05-09 14:54:10|1327.81|1323.81|1327.97|1323.97|1327.97|1323.97|1327.75|1323.75|32
1620572060000|2021-05-09 14:54:20|1327.98|1323.98|1326.02|1322.02|1327.98|1323.98|1326.02|1322.02|33
1620572070000|2021-05-09 14:54:30|1326.01|1322.01|1325.63|1321.63|1326.01|1322.01|1325.49|1321.49|28
1620572080000|2021-05-09 14:54:40|1325.64|1321.64|1326.04|1322.04|1326.34|1322.34|1325.64|1321.64|33
1620572090000|2021-05-09 14:54:50|1326.03|1322.03|1325.82|1321.82|1326.09|1322.09|1325.78|1321.78|35
1620572100000|2021-05-09 14:55:00|1325.81|1321.81|1325.73|1321.73|1325.97|1321.97|1325.58|1321.58|39
1620572110000|2021-05-09 14:55:10|1325.67|1321.67|1325.81|1321.81|1325.97|1321.97|1325.66|1321.66|30
1620572120000|2021-05-09 14:55:20|1325.77|1321.77|1325.94|1321.94|1326|1322|1325.72|1321.72|31
1620572130000|2021-05-09 14:55:30|1326.02|1322.02|1326.07|1322.07|1326.15|1322.15|1325.95|1321.95|17
1620572140000|2021-05-09 14:55:40|1326.06|1322.06|1325.87|1321.87|1326.15|1322.15|1325.66|1321.66|34
1620572150000|2021-05-09 14:55:50|1325.85|1321.85|1325.47|1321.47|1325.89|1321.89|1325.38|1321.38|33
1620572160000|2021-05-09 14:56:00|1325.44|1321.44|1325.34|1321.34|1325.54|1321.54|1324.93|1320.93|33
1620572170000|2021-05-09 14:56:10|1325.58|1321.58|1325.75|1321.75|1325.94|1321.94|1325.58|1321.58|33
1620572180000|2021-05-09 14:56:20|1325.78|1321.78|1325.52|1321.52|1325.87|1321.87|1325.52|1321.52|37
1620572190000|2021-05-09 14:56:30|1325.71|1321.71|1325.62|1321.62|1325.8|1321.8|1325.6|1321.6|29
1620572200000|2021-05-09 14:56:40|1325.65|1321.65|1325.06|1321.06|1325.65|1321.65|1325.03|1321.03|31
1620572210000|2021-05-09 14:56:50|1325.15|1321.15|1325.46|1321.46|1325.63|1321.63|1325.1|1321.1|35
1620572220000|2021-05-09 14:57:00|1325.45|1321.45|1325.83|1321.83|1325.92|1321.92|1325.42|1321.42|37
1620572230000|2021-05-09 14:57:10|1325.84|1321.84|1325.76|1321.76|1325.85|1321.85|1325.59|1321.59|31
1620572240000|2021-05-09 14:57:20|1325.77|1321.77|1325.71|1321.71|1325.88|1321.88|1325.64|1321.64|22
1620572250000|2021-05-09 14:57:30|1325.7|1321.7|1325.9|1321.9|1326.06|1322.06|1325.59|1321.59|32
1620572260000|2021-05-09 14:57:40|1326.17|1322.17|1326.5|1322.5|1326.5|1322.5|1325.97|1321.97|27
1620572270000|2021-05-09 14:57:50|1326.49|1322.49|1326.47|1322.47|1326.51|1322.51|1326.41|1322.41|35
1620572280000|2021-05-09 14:58:00|1326.43|1322.43|1326.47|1322.47|1326.49|1322.49|1326.41|1322.41|24
1620572290000|2021-05-09 14:58:10|1326.46|1322.46|1326.78|1322.78|1326.78|1322.78|1326.38|1322.38|29
1620572300000|2021-05-09 14:58:20|1326.76|1322.76|1328.38|1324.38|1328.38|1324.38|1326.76|1322.76|27
1620572310000|2021-05-09 14:58:30|1328.39|1324.39|1328.54|1324.54|1328.54|1324.54|1328.34|1324.34|27
1620572320000|2021-05-09 14:58:40|1328.6|1324.6|1329.97|1325.97|1330.06|1326.06|1328.47|1324.47|25
1620572330000|2021-05-09 14:58:50|1329.96|1325.96|1329.66|1325.66|1329.96|1325.96|1329.6|1325.6|32
1620572340000|2021-05-09 14:59:00|1329.65|1325.65|1329.02|1325.02|1329.67|1325.67|1329|1325|19
1620572350000|2021-05-09 14:59:10|1329|1325|1329.14|1325.14|1329.29|1325.29|1328.62|1324.62|23
1620572360000|2021-05-09 14:59:20|1329.24|1325.24|1329.68|1325.68|1329.74|1325.74|1329.12|1325.12|34
1620572370000|2021-05-09 14:59:30|1329.69|1325.69|1329.88|1325.88|1329.9|1325.9|1329.69|1325.69|25
1620572380000|2021-05-09 14:59:40|1329.78|1325.78|1329.58|1325.58|1329.78|1325.78|1329.48|1325.48|28
1620572390000|2021-05-09 14:59:50|1329.55|1325.55|1329.41|1325.41|1329.55|1325.55|1329.39|1325.39|16
1620572400000|2021-05-09 15:00:00|1329.48|1325.48|1327.25|1323.25|1329.71|1325.71|1327.16|1323.16|39
1620572410000|2021-05-09 15:00:10|1327.3|1323.3|1326.6|1322.6|1327.32|1323.32|1326.57|1322.57|35
1620572420000|2021-05-09 15:00:20|1326.59|1322.59|1326.09|1322.09|1326.87|1322.87|1326.08|1322.08|32
1620572430000|2021-05-09 15:00:30|1326.13|1322.13|1325.89|1321.89|1326.15|1322.15|1325.85|1321.85|33
1620572440000|2021-05-09 15:00:40|1325.94|1321.94|1325.63|1321.63|1326.06|1322.06|1325.52|1321.52|34
1620572450000|2021-05-09 15:00:50|1325.67|1321.67|1325.62|1321.62|1325.7|1321.7|1325.53|1321.53|34
1620572460000|2021-05-09 15:01:00|1325.6|1321.6|1325.7|1321.7|1325.85|1321.85|1325.6|1321.6|27
1620572470000|2021-05-09 15:01:10|1325.65|1321.65|1325.44|1321.44|1325.75|1321.75|1325.44|1321.44|33
1620572480000|2021-05-09 15:01:20|1325.42|1321.42|1323.94|1319.94|1325.43|1321.43|1323.71|1319.71|38
1620572490000|2021-05-09 15:01:30|1323.81|1319.81|1323.8|1319.8|1324.03|1320.03|1323.71|1319.71|33
1620572500000|2021-05-09 15:01:40|1323.79|1319.79|1324.3|1320.3|1324.34|1320.34|1323.73|1319.73|32
1620572510000|2021-05-09 15:01:50|1324.28|1320.28|1325.51|1321.51|1325.64|1321.64|1324.28|1320.28|26
1620572520000|2021-05-09 15:02:00|1325.61|1321.61|1325.8|1321.8|1325.92|1321.92|1325.49|1321.49|22
1620572530000|2021-05-09 15:02:10|1325.88|1321.88|1327.71|1323.71|1327.98|1323.98|1325.8|1321.8|38
1620572540000|2021-05-09 15:02:20|1327.65|1323.65|1327.68|1323.68|1327.85|1323.85|1327.34|1323.34|33
1620572550000|2021-05-09 15:02:30|1327.7|1323.7|1328.61|1324.61|1328.61|1324.61|1327.61|1323.61|30
1620572560000|2021-05-09 15:02:40|1328.64|1324.64|1328.84|1324.84|1328.86|1324.86|1328.47|1324.47|34
1620572570000|2021-05-09 15:02:50|1328.83|1324.83|1330|1326|1330|1326|1328.83|1324.83|31
1620572580000|2021-05-09 15:03:00|1329.99|1325.99|1331.1|1327.1|1331.1|1327.1|1329.98|1325.98|36
1620572590000|2021-05-09 15:03:10|1331.14|1327.14|1331.69|1327.69|1331.85|1327.85|1331.14|1327.14|31
1620572600000|2021-05-09 15:03:20|1331.77|1327.77|1331.86|1327.86|1331.86|1327.86|1331.53|1327.53|34
1620572610000|2021-05-09 15:03:30|1331.84|1327.84|1331.74|1327.74|1331.91|1327.91|1331.71|1327.71|27
1620572620000|2021-05-09 15:03:40|1331.75|1327.75|1331.72|1327.72|1331.96|1327.96|1331.68|1327.68|34
1620572630000|2021-05-09 15:03:50|1331.71|1327.71|1331.67|1327.67|1331.75|1327.75|1331.67|1327.67|23
1620572640000|2021-05-09 15:04:00|1331.68|1327.68|1332.06|1328.06|1332.25|1328.25|1331.68|1327.68|20
1620572650000|2021-05-09 15:04:10|1331.94|1327.94|1332.25|1328.25|1332.26|1328.26|1331.82|1327.82|23
1620572660000|2021-05-09 15:04:20|1332.26|1328.26|1332.34|1328.34|1332.55|1328.55|1332.26|1328.26|25
1620572670000|2021-05-09 15:04:30|1332.38|1328.38|1332.05|1328.05|1332.45|1328.45|1331.8|1327.8|31
1620572680000|2021-05-09 15:04:40|1332.03|1328.03|1331.97|1327.97|1332.43|1328.43|1331.87|1327.87|33
1620572690000|2021-05-09 15:04:50|1331.96|1327.96|1331.93|1327.93|1331.99|1327.99|1331.71|1327.71|30
1620572700000|2021-05-09 15:05:00|1331.79|1327.79|1331.06|1327.06|1332.05|1328.05|1330.77|1326.77|28
1620572710000|2021-05-09 15:05:10|1331.07|1327.07|1331|1327|1331.85|1327.85|1330.98|1326.98|31
1620572720000|2021-05-09 15:05:20|1331.02|1327.02|1330.72|1326.72|1331.19|1327.19|1330.67|1326.67|31
1620572730000|2021-05-09 15:05:30|1330.73|1326.73|1330.61|1326.61|1331|1327|1330.59|1326.59|30
1620572740000|2021-05-09 15:05:40|1330.63|1326.63|1330.13|1326.13|1330.76|1326.76|1330.02|1326.02|30
1620572750000|2021-05-09 15:05:50|1330.09|1326.09|1329.31|1325.31|1330.09|1326.09|1329.31|1325.31|20
1620572760000|2021-05-09 15:06:00|1329.3|1325.3|1328.86|1324.86|1329.38|1325.38|1328.86|1324.86|25
1620572770000|2021-05-09 15:06:10|1328.93|1324.93|1327.77|1323.77|1328.93|1324.93|1327.76|1323.76|31
1620572780000|2021-05-09 15:06:20|1327.8|1323.8|1327.72|1323.72|1327.81|1323.81|1327.71|1323.71|21
1620572790000|2021-05-09 15:06:30|1327.73|1323.73|1327.51|1323.51|1327.73|1323.73|1327.46|1323.46|30
1620572800000|2021-05-09 15:06:40|1327.5|1323.5|1327.53|1323.53|1327.63|1323.63|1327.46|1323.46|25
1620572810000|2021-05-09 15:06:50|1327.49|1323.49|1327.38|1323.38|1327.54|1323.54|1327.34|1323.34|24
1620572820000|2021-05-09 15:07:00|1327.37|1323.37|1327.45|1323.45|1327.45|1323.45|1327.34|1323.34|26
1620572830000|2021-05-09 15:07:10|1327.6|1323.6|1328.44|1324.44|1328.49|1324.49|1327.6|1323.6|29
1620572840000|2021-05-09 15:07:20|1328.47|1324.47|1328.91|1324.91|1329.27|1325.27|1328.42|1324.42|27
1620572850000|2021-05-09 15:07:30|1328.92|1324.92|1329.89|1325.89|1329.89|1325.89|1328.9|1324.9|20
1620572860000|2021-05-09 15:07:40|1329.86|1325.86|1329.48|1325.48|1329.86|1325.86|1329.42|1325.42|24
1620572870000|2021-05-09 15:07:50|1329.47|1325.47|1330.08|1326.08|1330.13|1326.13|1329.37|1325.37|35
1620572880000|2021-05-09 15:08:00|1330.01|1326.01|1329.99|1325.99|1330.2|1326.2|1329.79|1325.79|27
1620572890000|2021-05-09 15:08:10|1329.98|1325.98|1329.97|1325.97|1330.08|1326.08|1329.97|1325.97|13
1620572900000|2021-05-09 15:08:20|1329.98|1325.98|1329.78|1325.78|1329.98|1325.98|1329.75|1325.75|18
1620572910000|2021-05-09 15:08:30|1329.79|1325.79|1329.35|1325.35|1329.8|1325.8|1329.31|1325.31|30
1620572920000|2021-05-09 15:08:40|1329.36|1325.36|1329.37|1325.37|1329.51|1325.51|1329.29|1325.29|36
1620572930000|2021-05-09 15:08:50|1329.35|1325.35|1329.48|1325.48|1329.48|1325.48|1329.31|1325.31|19
1620572940000|2021-05-09 15:09:00|1329.43|1325.43|1329.45|1325.45|1329.6|1325.6|1329.36|1325.36|25
1620572950000|2021-05-09 15:09:10|1329.44|1325.44|1329.67|1325.67|1329.67|1325.67|1329.38|1325.38|12
1620572960000|2021-05-09 15:09:20|1329.7|1325.7|1330.03|1326.03|1330.03|1326.03|1329.66|1325.66|16
1620572970000|2021-05-09 15:09:30|1330|1326|1330.87|1326.87|1330.87|1326.87|1330|1326|26
1620572980000|2021-05-09 15:09:40|1331.04|1327.04|1331.38|1327.38|1331.84|1327.84|1330.99|1326.99|20
1620572990000|2021-05-09 15:09:50|1331.36|1327.36|1331.28|1327.28|1331.36|1327.36|1330.72|1326.72|27
1620573000000|2021-05-09 15:10:00|1331.45|1327.45|1331.16|1327.16|1331.6|1327.6|1330.31|1326.31|36
1620573010000|2021-05-09 15:10:10|1331.42|1327.42|1331.67|1327.67|1331.85|1327.85|1331.35|1327.35|25
1620573020000|2021-05-09 15:10:20|1331.75|1327.75|1332.77|1328.77|1332.91|1328.91|1331.6|1327.6|24
1620573030000|2021-05-09 15:10:30|1332.5|1328.5|1332.29|1328.29|1332.58|1328.58|1332.09|1328.09|32
1620573040000|2021-05-09 15:10:40|1332.32|1328.32|1332.61|1328.61|1332.73|1328.73|1332.22|1328.22|24
1620573050000|2021-05-09 15:10:50|1332.58|1328.58|1332.54|1328.54|1332.65|1328.65|1332.52|1328.52|29
1620573060000|2021-05-09 15:11:00|1332.55|1328.55|1332.55|1328.55|1332.63|1328.63|1332.48|1328.48|24
1620573070000|2021-05-09 15:11:10|1332.56|1328.56|1332.26|1328.26|1332.57|1328.57|1332.26|1328.26|30
1620573080000|2021-05-09 15:11:20|1332.23|1328.23|1332.4|1328.4|1332.54|1328.54|1332.2|1328.2|29
1620573090000|2021-05-09 15:11:30|1332.42|1328.42|1332.96|1328.96|1332.98|1328.98|1332.33|1328.33|23
1620573100000|2021-05-09 15:11:40|1333.14|1329.14|1333.46|1329.46|1333.61|1329.61|1333.14|1329.14|22
1620573110000|2021-05-09 15:11:50|1333.45|1329.45|1333.48|1329.48|1333.51|1329.51|1333.44|1329.44|26
1620573120000|2021-05-09 15:12:00|1333.44|1329.44|1333.62|1329.62|1333.65|1329.65|1333.39|1329.39|19
1620573130000|2021-05-09 15:12:10|1333.63|1329.63|1334.03|1330.03|1334.06|1330.06|1333.55|1329.55|27
1620573140000|2021-05-09 15:12:20|1334.04|1330.04|1333.89|1329.89|1334.18|1330.18|1333.85|1329.85|28
1620573150000|2021-05-09 15:12:30|1333.88|1329.88|1333.49|1329.49|1333.88|1329.88|1333.49|1329.49|18
1620573160000|2021-05-09 15:12:40|1333.42|1329.42|1333.58|1329.58|1333.65|1329.65|1333.36|1329.36|18
1620573170000|2021-05-09 15:12:50|1333.62|1329.62|1333.43|1329.43|1333.62|1329.62|1333.28|1329.28|22
1620573180000|2021-05-09 15:13:00|1333.47|1329.47|1333.7|1329.7|1333.74|1329.74|1333.42|1329.42|28
1620573190000|2021-05-09 15:13:10|1333.71|1329.71|1333.36|1329.36|1333.75|1329.75|1333.22|1329.22|27
1620573200000|2021-05-09 15:13:20|1333.31|1329.31|1333.33|1329.33|1333.35|1329.35|1333.21|1329.21|26
1620573210000|2021-05-09 15:13:30|1333.31|1329.31|1333.23|1329.23|1333.32|1329.32|1333.23|1329.23|27
1620573220000|2021-05-09 15:13:40|1333.29|1329.29|1333.22|1329.22|1333.33|1329.33|1333.22|1329.22|16
1620573230000|2021-05-09 15:13:50|1333.21|1329.21|1333.16|1329.16|1333.41|1329.41|1333.16|1329.16|15
1620573240000|2021-05-09 15:14:00|1333.15|1329.15|1333.52|1329.52|1333.52|1329.52|1333|1329|29
1620573250000|2021-05-09 15:14:10|1333.51|1329.51|1333.57|1329.57|1333.64|1329.64|1333.38|1329.38|23
1620573260000|2021-05-09 15:14:20|1333.56|1329.56|1333.37|1329.37|1333.56|1329.56|1333.33|1329.33|23
1620573270000|2021-05-09 15:14:30|1333.4|1329.4|1333.34|1329.34|1333.48|1329.48|1333.33|1329.33|12
1620573280000|2021-05-09 15:14:40|1333.35|1329.35|1333.43|1329.43|1333.46|1329.46|1333.17|1329.17|16
1620573290000|2021-05-09 15:14:50|1333.35|1329.35|1333.21|1329.21|1333.43|1329.43|1333.17|1329.17|21
1620573300000|2021-05-09 15:15:00|1333.24|1329.24|1333.58|1329.58|1333.61|1329.61|1333.22|1329.22|15
1620573310000|2021-05-09 15:15:10|1333.62|1329.62|1333.91|1329.91|1333.97|1329.97|1333.62|1329.62|14
1620573320000|2021-05-09 15:15:20|1333.87|1329.87|1333.92|1329.92|1333.93|1329.93|1333.84|1329.84|15
1620573330000|2021-05-09 15:15:30|1333.94|1329.94|1334.83|1330.83|1334.83|1330.83|1333.91|1329.91|22
1620573340000|2021-05-09 15:15:40|1334.9|1330.9|1335.2|1331.2|1335.36|1331.36|1334.67|1330.67|30
1620573350000|2021-05-09 15:15:50|1335.27|1331.27|1335.15|1331.15|1335.43|1331.43|1334.96|1330.96|34
1620573360000|2021-05-09 15:16:00|1335.13|1331.13|1335.35|1331.35|1335.41|1331.41|1335.13|1331.13|18
1620573370000|2021-05-09 15:16:10|1335.36|1331.36|1334.82|1330.82|1335.41|1331.41|1334.7|1330.7|26
1620573380000|2021-05-09 15:16:20|1334.75|1330.75|1334.99|1330.99|1335.09|1331.09|1334.54|1330.54|36
1620573390000|2021-05-09 15:16:30|1335.02|1331.02|1334.97|1330.97|1335.15|1331.15|1334.82|1330.82|37
1620573400000|2021-05-09 15:16:40|1335.04|1331.04|1334.95|1330.95|1335.06|1331.06|1334.93|1330.93|32
1620573410000|2021-05-09 15:16:50|1334.96|1330.96|1334.94|1330.94|1335.04|1331.04|1334.93|1330.93|30
1620573420000|2021-05-09 15:17:00|1334.96|1330.96|1334.42|1330.42|1335.04|1331.04|1334.42|1330.42|29
1620573430000|2021-05-09 15:17:10|1334.41|1330.41|1333.49|1329.49|1334.42|1330.42|1333.49|1329.49|26
1620573440000|2021-05-09 15:17:20|1333.59|1329.59|1334.01|1330.01|1334.01|1330.01|1333.59|1329.59|30
1620573450000|2021-05-09 15:17:30|1334.06|1330.06|1334.13|1330.13|1334.28|1330.28|1334.03|1330.03|37
1620573460000|2021-05-09 15:17:40|1334.16|1330.16|1334.24|1330.24|1334.24|1330.24|1334.07|1330.07|33
1620573470000|2021-05-09 15:17:50|1334.31|1330.31|1334.23|1330.23|1334.34|1330.34|1334.12|1330.12|22
1620573480000|2021-05-09 15:18:00|1334.18|1330.18|1334.49|1330.49|1334.49|1330.49|1334.18|1330.18|22
1620573490000|2021-05-09 15:18:10|1334.5|1330.5|1334.9|1330.9|1335.02|1331.02|1334.39|1330.39|21
1620573500000|2021-05-09 15:18:20|1334.92|1330.92|1334.78|1330.78|1334.92|1330.92|1334.34|1330.34|35
1620573510000|2021-05-09 15:18:30|1334.77|1330.77|1335.01|1331.01|1335.33|1331.33|1334.77|1330.77|23
1620573520000|2021-05-09 15:18:40|1335.07|1331.07|1335.16|1331.16|1335.26|1331.26|1335.06|1331.06|24
1620573530000|2021-05-09 15:18:50|1335.29|1331.29|1335.48|1331.48|1335.67|1331.67|1335.17|1331.17|33
1620573540000|2021-05-09 15:19:00|1335.47|1331.47|1335.08|1331.08|1335.64|1331.64|1335.08|1331.08|33
1620573550000|2021-05-09 15:19:10|1334.99|1330.99|1334.97|1330.97|1335|1331|1334.86|1330.86|29
1620573560000|2021-05-09 15:19:20|1334.96|1330.96|1334.78|1330.78|1334.98|1330.98|1334.71|1330.71|30
1620573570000|2021-05-09 15:19:30|1334.77|1330.77|1334.54|1330.54|1334.78|1330.78|1334.53|1330.53|23
1620573580000|2021-05-09 15:19:40|1334.55|1330.55|1334.87|1330.87|1334.97|1330.97|1334.55|1330.55|27
1620573590000|2021-05-09 15:19:50|1334.85|1330.85|1334.81|1330.81|1335.1|1331.1|1334.81|1330.81|28
1620573600000|2021-05-09 15:20:00|1334.83|1330.83|1334.59|1330.59|1334.85|1330.85|1334.58|1330.58|30
1620573610000|2021-05-09 15:20:10|1334.57|1330.57|1334.71|1330.71|1334.74|1330.74|1334.52|1330.52|33
1620573620000|2021-05-09 15:20:20|1334.69|1330.69|1334.84|1330.84|1334.84|1330.84|1334.59|1330.59|29
1620573630000|2021-05-09 15:20:30|1334.85|1330.85|1334.97|1330.97|1334.97|1330.97|1334.84|1330.84|26
1620573640000|2021-05-09 15:20:40|1334.96|1330.96|1334.99|1330.99|1335.16|1331.16|1334.96|1330.96|33
1620573650000|2021-05-09 15:20:50|1334.98|1330.98|1334.72|1330.72|1335.07|1331.07|1334.51|1330.51|31
1620573660000|2021-05-09 15:21:00|1334.71|1330.71|1334.59|1330.59|1334.73|1330.73|1334.57|1330.57|15
1620573670000|2021-05-09 15:21:10|1334.55|1330.55|1333.5|1329.5|1334.55|1330.55|1333.2|1329.2|35
1620573680000|2021-05-09 15:21:20|1333.42|1329.42|1333.25|1329.25|1333.42|1329.42|1333.19|1329.19|25
1620573690000|2021-05-09 15:21:30|1333.26|1329.26|1332.18|1328.18|1333.26|1329.26|1331.98|1327.98|15
1620573700000|2021-05-09 15:21:40|1332.16|1328.16|1331.23|1327.23|1332.25|1328.25|1331.14|1327.14|29
1620573710000|2021-05-09 15:21:50|1331.19|1327.19|1331.58|1327.58|1331.62|1327.62|1331.08|1327.08|32
1620573720000|2021-05-09 15:22:00|1331.59|1327.59|1332.12|1328.12|1332.18|1328.18|1331.57|1327.57|31
1620573730000|2021-05-09 15:22:10|1332.15|1328.15|1331.88|1327.88|1332.17|1328.17|1331.85|1327.85|30
1620573740000|2021-05-09 15:22:20|1331.84|1327.84|1331.64|1327.64|1332.02|1328.02|1331.64|1327.64|31
1620573750000|2021-05-09 15:22:30|1331.62|1327.62|1331.64|1327.64|1331.71|1327.71|1331.57|1327.57|27
1620573760000|2021-05-09 15:22:40|1331.67|1327.67|1331.85|1327.85|1331.86|1327.86|1331.64|1327.64|31
1620573770000|2021-05-09 15:22:50|1331.86|1327.86|1331.64|1327.64|1331.89|1327.89|1331.64|1327.64|27
1620573780000|2021-05-09 15:23:00|1331.62|1327.62|1331.86|1327.86|1331.86|1327.86|1331.34|1327.34|31
1620573790000|2021-05-09 15:23:10|1331.87|1327.87|1331.8|1327.8|1331.87|1327.87|1331.64|1327.64|22
1620573800000|2021-05-09 15:23:20|1331.79|1327.79|1331.28|1327.28|1331.8|1327.8|1331.19|1327.19|31
1620573810000|2021-05-09 15:23:30|1331.29|1327.29|1331.43|1327.43|1331.48|1327.48|1331.24|1327.24|37
1620573820000|2021-05-09 15:23:40|1331.44|1327.44|1333.53|1329.53|1333.53|1329.53|1331.44|1327.44|32
1620573830000|2021-05-09 15:23:50|1333.55|1329.55|1333.66|1329.66|1334.07|1330.07|1333.55|1329.55|21
1620573840000|2021-05-09 15:24:00|1333.64|1329.64|1333.4|1329.4|1333.64|1329.64|1333.25|1329.25|28
1620573850000|2021-05-09 15:24:10|1333.38|1329.38|1332.58|1328.58|1333.4|1329.4|1332.33|1328.33|33
1620573860000|2021-05-09 15:24:20|1332.63|1328.63|1332.64|1328.64|1332.64|1328.64|1332.51|1328.51|26
1620573870000|2021-05-09 15:24:30|1332.62|1328.62|1332.76|1328.76|1332.76|1328.76|1332.59|1328.59|21
1620573880000|2021-05-09 15:24:40|1332.75|1328.75|1332.76|1328.76|1332.84|1328.84|1332.65|1328.65|28
1620573890000|2021-05-09 15:24:50|1332.75|1328.75|1332.19|1328.19|1332.76|1328.76|1332.16|1328.16|27
1620573900000|2021-05-09 15:25:00|1332.21|1328.21|1332.07|1328.07|1332.21|1328.21|1332.02|1328.02|28
1620573910000|2021-05-09 15:25:10|1332.04|1328.04|1331.96|1327.96|1332.05|1328.05|1331.89|1327.89|29
1620573920000|2021-05-09 15:25:20|1331.97|1327.97|1332.03|1328.03|1332.1|1328.1|1331.95|1327.95|29
1620573930000|2021-05-09 15:25:30|1332.06|1328.06|1333.21|1329.21|1333.31|1329.31|1331.96|1327.96|29
1620573940000|2021-05-09 15:25:40|1333.2|1329.2|1333.2|1329.2|1333.29|1329.29|1333.13|1329.13|28
1620573950000|2021-05-09 15:25:50|1333.21|1329.21|1333.03|1329.03|1333.24|1329.24|1333.03|1329.03|22
1620573960000|2021-05-09 15:26:00|1333.02|1329.02|1332.79|1328.79|1333.03|1329.03|1332.39|1328.39|32
1620573970000|2021-05-09 15:26:10|1332.8|1328.8|1332.21|1328.21|1332.94|1328.94|1332.14|1328.14|33
1620573980000|2021-05-09 15:26:20|1332.18|1328.18|1332.21|1328.21|1332.23|1328.23|1332.15|1328.15|30
1620573990000|2021-05-09 15:26:30|1332.22|1328.22|1332.24|1328.24|1332.3|1328.3|1332.2|1328.2|24
1620574000000|2021-05-09 15:26:40|1332.26|1328.26|1331.14|1327.14|1332.28|1328.28|1331.08|1327.08|33
1620574010000|2021-05-09 15:26:50|1331.17|1327.17|1331.03|1327.03|1331.17|1327.17|1331.02|1327.02|30
1620574020000|2021-05-09 15:27:00|1331.02|1327.02|1331.34|1327.34|1331.37|1327.37|1331.02|1327.02|26
1620574030000|2021-05-09 15:27:10|1331.28|1327.28|1331.19|1327.19|1331.34|1327.34|1331.09|1327.09|36
1620574040000|2021-05-09 15:27:20|1331.21|1327.21|1331.37|1327.37|1331.48|1327.48|1331.06|1327.06|34
1620574050000|2021-05-09 15:27:30|1331.38|1327.38|1332.67|1328.67|1332.71|1328.71|1331.28|1327.28|34
1620574060000|2021-05-09 15:27:40|1332.75|1328.75|1332.98|1328.98|1332.99|1328.99|1332.75|1328.75|33
1620574070000|2021-05-09 15:27:50|1332.95|1328.95|1332.81|1328.81|1333.01|1329.01|1332.78|1328.78|32
1620574080000|2021-05-09 15:28:00|1332.78|1328.78|1333.01|1329.01|1333.01|1329.01|1332.78|1328.78|29
1620574090000|2021-05-09 15:28:10|1333.03|1329.03|1333|1329|1333.04|1329.04|1332.98|1328.98|19
1620574100000|2021-05-09 15:28:20|1333.02|1329.02|1333.1|1329.1|1333.11|1329.11|1333.02|1329.02|16
1620574110000|2021-05-09 15:28:30|1333.13|1329.13|1333.11|1329.11|1333.13|1329.13|1333.09|1329.09|6
1620574120000|2021-05-09 15:28:40|1333.1|1329.1|1333.07|1329.07|1333.11|1329.11|1333.07|1329.07|13
1620574130000|2021-05-09 15:28:50|1333.08|1329.08|1332.84|1328.84|1333.08|1329.08|1332.71|1328.71|27
1620574140000|2021-05-09 15:29:00|1332.82|1328.82|1333.15|1329.15|1333.2|1329.2|1332.81|1328.81|27
1620574150000|2021-05-09 15:29:10|1333.14|1329.14|1333.18|1329.18|1333.21|1329.21|1333.1|1329.1|21
1620574160000|2021-05-09 15:29:20|1333.19|1329.19|1333.58|1329.58|1333.75|1329.75|1333.14|1329.14|30
1620574170000|2021-05-09 15:29:30|1333.47|1329.47|1333.55|1329.55|1333.67|1329.67|1333.45|1329.45|25
1620574180000|2021-05-09 15:29:40|1333.57|1329.57|1334.04|1330.04|1334.16|1330.16|1333.48|1329.48|30
1620574190000|2021-05-09 15:29:50|1334|1330|1333.62|1329.62|1334.04|1330.04|1333.62|1329.62|25
1620574200000|2021-05-09 15:30:00|1333.64|1329.64|1333.71|1329.71|1333.83|1329.83|1333.63|1329.63|31
1620574210000|2021-05-09 15:30:10|1333.7|1329.7|1333.7|1329.7|1333.81|1329.81|1333.5|1329.5|31
1620574220000|2021-05-09 15:30:20|1333.64|1329.64|1333.56|1329.56|1333.74|1329.74|1333.55|1329.55|22
1620574230000|2021-05-09 15:30:30|1333.55|1329.55|1333.59|1329.59|1333.71|1329.71|1333.55|1329.55|28
1620574240000|2021-05-09 15:30:40|1333.57|1329.57|1333.3|1329.3|1333.57|1329.57|1333.3|1329.3|21
1620574250000|2021-05-09 15:30:50|1333.22|1329.22|1333.36|1329.36|1333.37|1329.37|1333.17|1329.17|30
1620574260000|2021-05-09 15:31:00|1333.34|1329.34|1333.38|1329.38|1333.39|1329.39|1333.3|1329.3|12
1620574270000|2021-05-09 15:31:10|1333.11|1329.11|1332.84|1328.84|1333.11|1329.11|1332.52|1328.52|30
1620574280000|2021-05-09 15:31:20|1332.79|1328.79|1332.71|1328.71|1332.85|1328.85|1332.67|1328.67|28
1620574290000|2021-05-09 15:31:30|1332.73|1328.73|1332.59|1328.59|1332.73|1328.73|1332.44|1328.44|18
1620574300000|2021-05-09 15:31:40|1332.6|1328.6|1332.04|1328.04|1332.61|1328.61|1332.03|1328.03|26
1620574310000|2021-05-09 15:31:50|1332.03|1328.03|1331.59|1327.59|1332.05|1328.05|1331.57|1327.57|28
1620574320000|2021-05-09 15:32:00|1331.5|1327.5|1330.96|1326.96|1331.55|1327.55|1330.93|1326.93|28
1620574330000|2021-05-09 15:32:10|1330.95|1326.95|1330.77|1326.77|1330.95|1326.95|1330.76|1326.76|29
1620574340000|2021-05-09 15:32:20|1330.82|1326.82|1330.52|1326.52|1330.88|1326.88|1330.46|1326.46|31
1620574350000|2021-05-09 15:32:30|1330.51|1326.51|1330.7|1326.7|1330.73|1326.73|1330.39|1326.39|33
1620574360000|2021-05-09 15:32:40|1330.67|1326.67|1330.69|1326.69|1330.77|1326.77|1330.6|1326.6|24
1620574370000|2021-05-09 15:32:50|1330.71|1326.71|1330.7|1326.7|1330.78|1326.78|1330.66|1326.66|34
1620574380000|2021-05-09 15:33:00|1330.71|1326.71|1331.6|1327.6|1331.6|1327.6|1330.68|1326.68|28
1620574390000|2021-05-09 15:33:10|1331.61|1327.61|1332.32|1328.32|1332.51|1328.51|1331.61|1327.61|33
1620574400000|2021-05-09 15:33:20|1332.33|1328.33|1332.93|1328.93|1332.96|1328.96|1332.32|1328.32|31
1620574410000|2021-05-09 15:33:30|1332.91|1328.91|1333.19|1329.19|1333.2|1329.2|1332.91|1328.91|29
1620574420000|2021-05-09 15:33:40|1333.2|1329.2|1333.23|1329.23|1333.23|1329.23|1333.17|1329.17|15
1620574430000|2021-05-09 15:33:50|1333.58|1329.58|1334.04|1330.04|1334.05|1330.05|1333.54|1329.54|25
1620574440000|2021-05-09 15:34:00|1334.07|1330.07|1333.91|1329.91|1334.1|1330.1|1333.85|1329.85|16
1620574450000|2021-05-09 15:34:10|1333.97|1329.97|1334.25|1330.25|1334.38|1330.38|1333.97|1329.97|22
1620574460000|2021-05-09 15:34:20|1334.26|1330.26|1334.2|1330.2|1334.33|1330.33|1334.16|1330.16|26
1620574470000|2021-05-09 15:34:30|1334.24|1330.24|1334.5|1330.5|1334.5|1330.5|1334.17|1330.17|28
1620574480000|2021-05-09 15:34:40|1334.49|1330.49|1334.19|1330.19|1334.6|1330.6|1334.08|1330.08|18
1620574490000|2021-05-09 15:34:50|1334.17|1330.17|1334.26|1330.26|1334.26|1330.26|1334.17|1330.17|22
1620574500000|2021-05-09 15:35:00|1334.25|1330.25|1335.93|1331.93|1335.93|1331.93|1334.25|1330.25|30
1620574510000|2021-05-09 15:35:10|1336.03|1332.03|1336.64|1332.64|1336.66|1332.66|1336.03|1332.03|29
1620574520000|2021-05-09 15:35:20|1336.63|1332.63|1336.72|1332.72|1337.06|1333.06|1336.63|1332.63|32
1620574530000|2021-05-09 15:35:30|1336.73|1332.73|1337.07|1333.07|1337.07|1333.07|1336.72|1332.72|21
1620574540000|2021-05-09 15:35:40|1337.09|1333.09|1337.93|1333.93|1337.93|1333.93|1337.05|1333.05|29
1620574550000|2021-05-09 15:35:50|1337.94|1333.94|1338.38|1334.38|1338.38|1334.38|1337.92|1333.92|21
1620574560000|2021-05-09 15:36:00|1338.42|1334.42|1338.72|1334.72|1338.74|1334.74|1338.42|1334.42|10
1620574570000|2021-05-09 15:36:10|1338.74|1334.74|1338.84|1334.84|1338.84|1334.84|1338.41|1334.41|16
1620574580000|2021-05-09 15:36:20|1338.81|1334.81|1338.92|1334.92|1338.97|1334.97|1338.8|1334.8|25
1620574590000|2021-05-09 15:36:30|1338.94|1334.94|1338.68|1334.68|1338.94|1334.94|1338.37|1334.37|18
1620574600000|2021-05-09 15:36:40|1338.71|1334.71|1338.49|1334.49|1338.77|1334.77|1338.35|1334.35|32
1620574610000|2021-05-09 15:36:50|1338.45|1334.45|1338.54|1334.54|1338.66|1334.66|1338.45|1334.45|33
1620574620000|2021-05-09 15:37:00|1338.53|1334.53|1338.64|1334.64|1338.77|1334.77|1338.51|1334.51|31
1620574630000|2021-05-09 15:37:10|1338.67|1334.67|1339.13|1335.13|1339.13|1335.13|1338.67|1334.67|27
1620574640000|2021-05-09 15:37:20|1339.22|1335.22|1340|1336|1340.04|1336.04|1339.22|1335.22|23
1620574650000|2021-05-09 15:37:30|1340.12|1336.12|1340.75|1336.75|1340.86|1336.86|1340.01|1336.01|31
1620574660000|2021-05-09 15:37:40|1340.83|1336.83|1341.47|1337.47|1341.47|1337.47|1340.77|1336.77|26
1620574670000|2021-05-09 15:37:50|1341.38|1337.38|1341.89|1337.89|1341.9|1337.9|1341.38|1337.38|19
1620574680000|2021-05-09 15:38:00|1341.91|1337.91|1341.7|1337.7|1341.91|1337.91|1341.51|1337.51|23
1620574690000|2021-05-09 15:38:10|1341.67|1337.67|1342.04|1338.04|1342.05|1338.05|1341.67|1337.67|33
1620574700000|2021-05-09 15:38:20|1342.03|1338.03|1342.49|1338.49|1342.49|1338.49|1342.03|1338.03|11
1620574710000|2021-05-09 15:38:30|1342.45|1338.45|1342.34|1338.34|1342.5|1338.5|1342.27|1338.27|23
1620574720000|2021-05-09 15:38:40|1342.35|1338.35|1342.38|1338.38|1342.4|1338.4|1342.33|1338.33|30
1620574730000|2021-05-09 15:38:50|1342.39|1338.39|1342.49|1338.49|1342.49|1338.49|1342.37|1338.37|20
1620574740000|2021-05-09 15:39:00|1342.47|1338.47|1342.08|1338.08|1342.49|1338.49|1341.92|1337.92|32
1620574750000|2021-05-09 15:39:10|1342.07|1338.07|1340.78|1336.78|1342.07|1338.07|1340.78|1336.78|28
1620574760000|2021-05-09 15:39:20|1340.79|1336.79|1340.26|1336.26|1340.79|1336.79|1340.26|1336.26|11
1620574770000|2021-05-09 15:39:30|1340.28|1336.28|1339.54|1335.54|1340.29|1336.29|1339.54|1335.54|24
1620574780000|2021-05-09 15:39:40|1339.55|1335.55|1340.01|1336.01|1340.08|1336.08|1339.54|1335.54|27
1620574790000|2021-05-09 15:39:50|1340|1336|1339.88|1335.88|1340.19|1336.19|1339.88|1335.88|19
1620574800000|2021-05-09 15:40:00|1339.86|1335.86|1340.13|1336.13|1340.16|1336.16|1339.84|1335.84|26
1620574810000|2021-05-09 15:40:10|1340.11|1336.11|1340.02|1336.02|1340.19|1336.19|1339.93|1335.93|27
1620574820000|2021-05-09 15:40:20|1340.03|1336.03|1338.55|1334.55|1340.04|1336.04|1338.55|1334.55|29
1620574830000|2021-05-09 15:40:30|1338.54|1334.54|1338.13|1334.13|1338.59|1334.59|1338.13|1334.13|32
1620574840000|2021-05-09 15:40:40|1338.02|1334.02|1337.82|1333.82|1338.03|1334.03|1337.82|1333.82|26
1620574850000|2021-05-09 15:40:50|1337.81|1333.81|1337.78|1333.78|1337.87|1333.87|1337.26|1333.26|31
1620574860000|2021-05-09 15:41:00|1337.8|1333.8|1337.69|1333.69|1337.93|1333.93|1337.69|1333.69|30
1620574870000|2021-05-09 15:41:10|1337.6|1333.6|1337.73|1333.73|1337.73|1333.73|1337.45|1333.45|24
1620574880000|2021-05-09 15:41:20|1337.68|1333.68|1337.49|1333.49|1337.69|1333.69|1337.49|1333.49|14
1620574890000|2021-05-09 15:41:30|1337.51|1333.51|1338.66|1334.66|1338.66|1334.66|1337.51|1333.51|33
1620574900000|2021-05-09 15:41:40|1338.61|1334.61|1338.68|1334.68|1338.73|1334.73|1338.55|1334.55|25
1620574910000|2021-05-09 15:41:50|1338.63|1334.63|1338.79|1334.79|1339.39|1335.39|1338.63|1334.63|29
1620574920000|2021-05-09 15:42:00|1338.77|1334.77|1338.68|1334.68|1338.77|1334.77|1338.27|1334.27|29
1620574930000|2021-05-09 15:42:10|1338.67|1334.67|1338.61|1334.61|1338.67|1334.67|1338.54|1334.54|19
1620574940000|2021-05-09 15:42:20|1338.62|1334.62|1338.58|1334.58|1338.68|1334.68|1338.51|1334.51|29
1620574950000|2021-05-09 15:42:30|1338.64|1334.64|1339.5|1335.5|1339.57|1335.57|1338.64|1334.64|31
1620574960000|2021-05-09 15:42:40|1339.51|1335.51|1339.49|1335.49|1339.54|1335.54|1339.47|1335.47|24
1620574970000|2021-05-09 15:42:50|1339.53|1335.53|1340.12|1336.12|1340.12|1336.12|1339.53|1335.53|24
1620574980000|2021-05-09 15:43:00|1340.18|1336.18|1340.3|1336.3|1340.35|1336.35|1340.03|1336.03|18
1620574990000|2021-05-09 15:43:10|1340.6|1336.6|1340.54|1336.54|1340.64|1336.64|1340.47|1336.47|23
1620575000000|2021-05-09 15:43:20|1340.56|1336.56|1340.68|1336.68|1340.96|1336.96|1340.54|1336.54|32
1620575010000|2021-05-09 15:43:30|1340.69|1336.69|1340.64|1336.64|1340.71|1336.71|1340.56|1336.56|23
1620575020000|2021-05-09 15:43:40|1340.63|1336.63|1340.72|1336.72|1340.72|1336.72|1340.63|1336.63|22
1620575030000|2021-05-09 15:43:50|1340.71|1336.71|1340.7|1336.7|1340.73|1336.73|1340.62|1336.62|27
1620575040000|2021-05-09 15:44:00|1340.69|1336.69|1340.87|1336.87|1340.9|1336.9|1340.65|1336.65|20
1620575050000|2021-05-09 15:44:10|1341.01|1337.01|1341.03|1337.03|1341.15|1337.15|1341|1337|23
1620575060000|2021-05-09 15:44:20|1341.04|1337.04|1340.8|1336.8|1341.43|1337.43|1340.76|1336.76|26
1620575070000|2021-05-09 15:44:30|1340.78|1336.78|1340.38|1336.38|1340.78|1336.78|1340.33|1336.33|24
1620575080000|2021-05-09 15:44:40|1340.39|1336.39|1340.84|1336.84|1340.88|1336.88|1340.37|1336.37|34
1620575090000|2021-05-09 15:44:50|1340.82|1336.82|1340.17|1336.17|1341.07|1337.07|1340.17|1336.17|36
1620575100000|2021-05-09 15:45:00|1340.16|1336.16|1341.27|1337.27|1341.27|1337.27|1340.16|1336.16|20
1620575110000|2021-05-09 15:45:10|1341.29|1337.29|1341.78|1337.78|1341.78|1337.78|1341.29|1337.29|12
1620575120000|2021-05-09 15:45:20|1341.94|1337.94|1342.11|1338.11|1342.15|1338.15|1341.79|1337.79|28
1620575130000|2021-05-09 15:45:30|1342.17|1338.17|1342.52|1338.52|1342.52|1338.52|1342.12|1338.12|23
1620575140000|2021-05-09 15:45:40|1342.51|1338.51|1342.79|1338.79|1342.84|1338.84|1342.51|1338.51|21
1620575150000|2021-05-09 15:45:50|1342.73|1338.73|1343.04|1339.04|1343.26|1339.26|1342.72|1338.72|29
1620575160000|2021-05-09 15:46:00|1343.07|1339.07|1343.3|1339.3|1343.36|1339.36|1343.07|1339.07|22
1620575170000|2021-05-09 15:46:10|1343.28|1339.28|1343.5|1339.5|1343.5|1339.5|1343.28|1339.28|13
1620575180000|2021-05-09 15:46:20|1343.61|1339.61|1343.61|1339.61|1343.61|1339.61|1343.61|1339.61|1
1620575190000|2021-05-09 15:46:30|1343.6|1339.6|1342.8|1338.8|1343.6|1339.6|1342.75|1338.75|28
1620575200000|2021-05-09 15:46:40|1342.85|1338.85|1342.95|1338.95|1342.98|1338.98|1342.85|1338.85|28
1620575210000|2021-05-09 15:46:50|1342.96|1338.96|1343.02|1339.02|1343.02|1339.02|1342.89|1338.89|27
1620575220000|2021-05-09 15:47:00|1343.01|1339.01|1342.7|1338.7|1343.01|1339.01|1342.7|1338.7|26
1620575230000|2021-05-09 15:47:10|1342.72|1338.72|1342.74|1338.74|1342.82|1338.82|1342.72|1338.72|25
1620575240000|2021-05-09 15:47:20|1342.58|1338.58|1342.28|1338.28|1342.59|1338.59|1342.23|1338.23|28
1620575250000|2021-05-09 15:47:30|1342.27|1338.27|1341.3|1337.3|1342.27|1338.27|1341.15|1337.15|33
1620575260000|2021-05-09 15:47:40|1341.36|1337.36|1341.81|1337.81|1342|1338|1341.28|1337.28|27
1620575270000|2021-05-09 15:47:50|1341.8|1337.8|1341.83|1337.83|1342|1338|1341.75|1337.75|28
1620575280000|2021-05-09 15:48:00|1341.86|1337.86|1341.95|1337.95|1342.12|1338.12|1341.83|1337.83|27
1620575290000|2021-05-09 15:48:10|1341.96|1337.96|1341.75|1337.75|1342.01|1338.01|1341.7|1337.7|23
1620575300000|2021-05-09 15:48:20|1341.72|1337.72|1341.65|1337.65|1341.82|1337.82|1341.65|1337.65|27
1620575310000|2021-05-09 15:48:30|1341.68|1337.68|1341.56|1337.56|1341.79|1337.79|1341.52|1337.52|25
1620575320000|2021-05-09 15:48:40|1341.57|1337.57|1341.67|1337.67|1341.67|1337.67|1341.56|1337.56|18
1620575330000|2021-05-09 15:48:50|1341.63|1337.63|1341.13|1337.13|1341.68|1337.68|1341.13|1337.13|26
1620575340000|2021-05-09 15:49:00|1341.16|1337.16|1340.91|1336.91|1341.17|1337.17|1340.89|1336.89|28
1620575350000|2021-05-09 15:49:10|1340.9|1336.9|1340.95|1336.95|1340.96|1336.96|1340.76|1336.76|32
1620575360000|2021-05-09 15:49:20|1340.96|1336.96|1340.82|1336.82|1340.96|1336.96|1340.82|1336.82|18
1620575370000|2021-05-09 15:49:30|1340.84|1336.84|1340.71|1336.71|1340.88|1336.88|1340.71|1336.71|18
1620575380000|2021-05-09 15:49:40|1340.87|1336.87|1341.63|1337.63|1341.87|1337.87|1340.82|1336.82|31
1620575390000|2021-05-09 15:49:50|1341.57|1337.57|1341.22|1337.22|1341.58|1337.58|1341.12|1337.12|22
1620575400000|2021-05-09 15:50:00|1341.3|1337.3|1341.14|1337.14|1341.73|1337.73|1341.14|1337.14|32
1620575410000|2021-05-09 15:50:10|1341.17|1337.17|1341.1|1337.1|1341.3|1337.3|1341.08|1337.08|25
1620575420000|2021-05-09 15:50:20|1341.16|1337.16|1341.08|1337.08|1341.23|1337.23|1341.02|1337.02|28
1620575430000|2021-05-09 15:50:30|1341.06|1337.06|1340.68|1336.68|1341.08|1337.08|1340.6|1336.6|23
1620575440000|2021-05-09 15:50:40|1340.69|1336.69|1340.79|1336.79|1340.79|1336.79|1340.64|1336.64|25
1620575450000|2021-05-09 15:50:50|1340.8|1336.8|1340.96|1336.96|1340.97|1336.97|1340.76|1336.76|17
1620575460000|2021-05-09 15:51:00|1340.97|1336.97|1340.79|1336.79|1341|1337|1340.79|1336.79|23
1620575470000|2021-05-09 15:51:10|1340.8|1336.8|1340.76|1336.76|1340.87|1336.87|1340.76|1336.76|31
1620575480000|2021-05-09 15:51:20|1340.72|1336.72|1340.51|1336.51|1340.72|1336.72|1340.51|1336.51|26
1620575490000|2021-05-09 15:51:30|1340.53|1336.53|1340.47|1336.47|1340.67|1336.67|1340.4|1336.4|27
1620575500000|2021-05-09 15:51:40|1340.48|1336.48|1340.4|1336.4|1340.63|1336.63|1340.4|1336.4|31
1620575510000|2021-05-09 15:51:50|1340.41|1336.41|1340.47|1336.47|1340.47|1336.47|1340.19|1336.19|34
1620575520000|2021-05-09 15:52:00|1340.45|1336.45|1339.15|1335.15|1340.45|1336.45|1338.97|1334.97|34
1620575530000|2021-05-09 15:52:10|1339.17|1335.17|1338.43|1334.43|1339.18|1335.18|1338.4|1334.4|37
1620575540000|2021-05-09 15:52:20|1338.42|1334.42|1338.85|1334.85|1338.9|1334.9|1338.1|1334.1|32
1620575550000|2021-05-09 15:52:30|1338.87|1334.87|1338.45|1334.45|1339.11|1335.11|1338.43|1334.43|33
1620575560000|2021-05-09 15:52:40|1338.49|1334.49|1338.68|1334.68|1338.68|1334.68|1338.43|1334.43|20
1620575570000|2021-05-09 15:52:50|1339.25|1335.25|1339.64|1335.64|1339.65|1335.65|1339.25|1335.25|33
1620575580000|2021-05-09 15:53:00|1339.58|1335.58|1339.34|1335.34|1339.63|1335.63|1339.34|1335.34|27
1620575590000|2021-05-09 15:53:10|1339.38|1335.38|1339.52|1335.52|1339.55|1335.55|1339.32|1335.32|21
1620575600000|2021-05-09 15:53:20|1339.53|1335.53|1339.04|1335.04|1339.87|1335.87|1339.04|1335.04|31
1620575610000|2021-05-09 15:53:30|1338.94|1334.94|1338.63|1334.63|1338.96|1334.96|1338.28|1334.28|34
1620575620000|2021-05-09 15:53:40|1338.65|1334.65|1338.94|1334.94|1339|1335|1338.58|1334.58|27
1620575630000|2021-05-09 15:53:50|1338.95|1334.95|1338.44|1334.44|1338.98|1334.98|1338.36|1334.36|32
1620575640000|2021-05-09 15:54:00|1338.39|1334.39|1338.7|1334.7|1338.82|1334.82|1338.39|1334.39|28
1620575650000|2021-05-09 15:54:10|1338.69|1334.69|1338.64|1334.64|1338.74|1334.74|1338.58|1334.58|30
1620575660000|2021-05-09 15:54:20|1338.63|1334.63|1339.2|1335.2|1339.31|1335.31|1338.63|1334.63|36
1620575670000|2021-05-09 15:54:30|1339.09|1335.09|1338.83|1334.83|1339.09|1335.09|1338.83|1334.83|31
1620575680000|2021-05-09 15:54:40|1338.91|1334.91|1339.07|1335.07|1339.09|1335.09|1338.82|1334.82|31
1620575690000|2021-05-09 15:54:50|1339.06|1335.06|1338.32|1334.32|1339.11|1335.11|1338.32|1334.32|36
1620575700000|2021-05-09 15:55:00|1338.33|1334.33|1338.49|1334.49|1338.55|1334.55|1338.28|1334.28|33
1620575710000|2021-05-09 15:55:10|1338.48|1334.48|1339.07|1335.07|1339.18|1335.18|1338.47|1334.47|33
1620575720000|2021-05-09 15:55:20|1339.04|1335.04|1340.48|1336.48|1340.52|1336.52|1339.02|1335.02|34
1620575730000|2021-05-09 15:55:30|1340.56|1336.56|1339.86|1335.86|1340.65|1336.65|1339.85|1335.85|29
1620575740000|2021-05-09 15:55:40|1339.94|1335.94|1339.93|1335.93|1340.07|1336.07|1339.68|1335.68|32
1620575750000|2021-05-09 15:55:50|1339.94|1335.94|1339.85|1335.85|1339.99|1335.99|1339.85|1335.85|27
1620575760000|2021-05-09 15:56:00|1339.87|1335.87|1340.71|1336.71|1340.75|1336.75|1339.87|1335.87|34
1620575770000|2021-05-09 15:56:10|1340.74|1336.74|1340.52|1336.52|1340.75|1336.75|1340.49|1336.49|33
1620575780000|2021-05-09 15:56:20|1340.45|1336.45|1339.98|1335.98|1340.45|1336.45|1339.96|1335.96|30
1620575790000|2021-05-09 15:56:30|1340.01|1336.01|1340.05|1336.05|1340.09|1336.09|1339.98|1335.98|32
1620575800000|2021-05-09 15:56:40|1340.03|1336.03|1339.96|1335.96|1340.09|1336.09|1339.95|1335.95|36
1620575810000|2021-05-09 15:56:50|1339.99|1335.99|1340.04|1336.04|1340.05|1336.05|1339.97|1335.97|27
1620575820000|2021-05-09 15:57:00|1340.02|1336.02|1340.85|1336.85|1340.88|1336.88|1340.01|1336.01|35
1620575830000|2021-05-09 15:57:10|1340.83|1336.83|1340.83|1336.83|1340.85|1336.85|1340.7|1336.7|32
1620575840000|2021-05-09 15:57:20|1340.81|1336.81|1340.89|1336.89|1340.91|1336.91|1340.79|1336.79|32
1620575850000|2021-05-09 15:57:30|1340.86|1336.86|1340.94|1336.94|1340.98|1336.98|1340.84|1336.84|26
1620575860000|2021-05-09 15:57:40|1340.95|1336.95|1340.97|1336.97|1341.03|1337.03|1340.95|1336.95|8
1620575870000|2021-05-09 15:57:50|1341.2|1337.2|1341.88|1337.88|1342.04|1338.04|1341.2|1337.2|17
1620575880000|2021-05-09 15:58:00|1341.9|1337.9|1341.55|1337.55|1341.9|1337.9|1341.3|1337.3|34
1620575890000|2021-05-09 15:58:10|1341.74|1337.74|1341.95|1337.95|1341.95|1337.95|1341.74|1337.74|30
1620575900000|2021-05-09 15:58:20|1341.93|1337.93|1342.52|1338.52|1342.56|1338.56|1341.92|1337.92|28
1620575910000|2021-05-09 15:58:30|1342.47|1338.47|1342.52|1338.52|1342.52|1338.52|1342.4|1338.4|30
1620575920000|2021-05-09 15:58:40|1342.5|1338.5|1342.57|1338.57|1342.61|1338.61|1342.49|1338.49|28
1620575930000|2021-05-09 15:58:50|1342.54|1338.54|1342.53|1338.53|1342.61|1338.61|1342.52|1338.52|27
1620575940000|2021-05-09 15:59:00|1342.54|1338.54|1342.54|1338.54|1342.55|1338.55|1342.36|1338.36|31
1620575950000|2021-05-09 15:59:10|1342.48|1338.48|1342.94|1338.94|1343|1339|1342.46|1338.46|25
1620575960000|2021-05-09 15:59:20|1342.92|1338.92|1342.94|1338.94|1343.01|1339.01|1342.92|1338.92|28
1620575970000|2021-05-09 15:59:30|1342.95|1338.95|1342.28|1338.28|1342.95|1338.95|1341.79|1337.79|31
1620575980000|2021-05-09 15:59:40|1342.27|1338.27|1342.66|1338.66|1342.66|1338.66|1342.27|1338.27|32
1620575990000|2021-05-09 15:59:50|1342.65|1338.65|1342.27|1338.27|1342.65|1338.65|1342.27|1338.27|32
1620576000000|2021-05-09 16:00:00|1342.32|1338.32|1342.42|1338.42|1342.42|1338.42|1342.26|1338.26|16
1620576010000|2021-05-09 16:00:10|1342.44|1338.44|1343.02|1339.02|1343.02|1339.02|1342.37|1338.37|30
1620576020000|2021-05-09 16:00:20|1342.97|1338.97|1343.46|1339.46|1343.48|1339.48|1342.97|1338.97|24
1620576030000|2021-05-09 16:00:30|1343.44|1339.44|1343.06|1339.06|1343.46|1339.46|1343.01|1339.01|33
1620576040000|2021-05-09 16:00:40|1343.03|1339.03|1342.39|1338.39|1343.1|1339.1|1342.39|1338.39|35
1620576050000|2021-05-09 16:00:50|1342.38|1338.38|1342.27|1338.27|1342.57|1338.57|1342.25|1338.25|33
1620576060000|2021-05-09 16:01:00|1342.26|1338.26|1342.38|1338.38|1342.56|1338.56|1342.15|1338.15|32
1620576070000|2021-05-09 16:01:10|1342.43|1338.43|1341.21|1337.21|1342.43|1338.43|1341.21|1337.21|40
1620576080000|2021-05-09 16:01:20|1341.12|1337.12|1342.01|1338.01|1342.02|1338.02|1340.3|1336.3|33
1620576090000|2021-05-09 16:01:30|1341.71|1337.71|1341.68|1337.68|1341.83|1337.83|1341.35|1337.35|29
1620576100000|2021-05-09 16:01:40|1341.67|1337.67|1341.31|1337.31|1341.67|1337.67|1341.29|1337.29|30
1620576110000|2021-05-09 16:01:50|1341.29|1337.29|1342.77|1338.77|1342.97|1338.97|1341.02|1337.02|33
1620576120000|2021-05-09 16:02:00|1342.78|1338.78|1342.24|1338.24|1343.26|1339.26|1342.24|1338.24|36
1620576130000|2021-05-09 16:02:10|1342.52|1338.52|1343.14|1339.14|1343.19|1339.19|1342.47|1338.47|37
1620576140000|2021-05-09 16:02:20|1343.15|1339.15|1342.73|1338.73|1343.15|1339.15|1342.73|1338.73|38
1620576150000|2021-05-09 16:02:30|1342.8|1338.8|1342.92|1338.92|1343.16|1339.16|1342.69|1338.69|38
1620576160000|2021-05-09 16:02:40|1342.9|1338.9|1342.14|1338.14|1342.92|1338.92|1342.09|1338.09|28
1620576170000|2021-05-09 16:02:50|1342.15|1338.15|1340.88|1336.88|1342.15|1338.15|1340.87|1336.87|33
1620576180000|2021-05-09 16:03:00|1340.86|1336.86|1341.25|1337.25|1341.34|1337.34|1340.86|1336.86|27
1620576190000|2021-05-09 16:03:10|1341.27|1337.27|1342.35|1338.35|1342.7|1338.7|1341.27|1337.27|33
1620576200000|2021-05-09 16:03:20|1342.36|1338.36|1342.6|1338.6|1342.6|1338.6|1342.03|1338.03|30
1620576210000|2021-05-09 16:03:30|1342.79|1338.79|1343.39|1339.39|1343.39|1339.39|1342.79|1338.79|32
1620576220000|2021-05-09 16:03:40|1343.33|1339.33|1344.48|1340.48|1344.5|1340.5|1343.33|1339.33|23
1620576230000|2021-05-09 16:03:50|1344.51|1340.51|1344.36|1340.36|1344.57|1340.57|1344.22|1340.22|33
1620576240000|2021-05-09 16:04:00|1344.38|1340.38|1344.55|1340.55|1344.59|1340.59|1344.28|1340.28|33
1620576250000|2021-05-09 16:04:10|1344.58|1340.58|1344.98|1340.98|1344.98|1340.98|1344.54|1340.54|21
1620576260000|2021-05-09 16:04:20|1345.02|1341.02|1345.09|1341.09|1345.73|1341.73|1343.96|1339.96|28
1620576270000|2021-05-09 16:04:30|1345.1|1341.1|1345.51|1341.51|1345.51|1341.51|1344.88|1340.88|36
1620576280000|2021-05-09 16:04:40|1345.44|1341.44|1345.65|1341.65|1345.65|1341.65|1345.35|1341.35|35
1620576290000|2021-05-09 16:04:50|1345.64|1341.64|1345.63|1341.63|1345.68|1341.68|1345.59|1341.59|29
1620576300000|2021-05-09 16:05:00|1345.66|1341.66|1344.99|1340.99|1345.79|1341.79|1344.94|1340.94|35
1620576310000|2021-05-09 16:05:10|1345.05|1341.05|1344.16|1340.16|1345.15|1341.15|1344.12|1340.12|33
1620576320000|2021-05-09 16:05:20|1344.15|1340.15|1344.29|1340.29|1344.51|1340.51|1343.92|1339.92|33
1620576330000|2021-05-09 16:05:30|1344.22|1340.22|1344.68|1340.68|1344.87|1340.87|1344.14|1340.14|33
1620576340000|2021-05-09 16:05:40|1344.69|1340.69|1344.87|1340.87|1344.88|1340.88|1344.58|1340.58|34
1620576350000|2021-05-09 16:05:50|1344.91|1340.91|1345.01|1341.01|1345.01|1341.01|1344.71|1340.71|34
1620576360000|2021-05-09 16:06:00|1345.24|1341.24|1344.81|1340.81|1345.6|1341.6|1344.5|1340.5|32
1620576370000|2021-05-09 16:06:10|1344.8|1340.8|1345.19|1341.19|1345.31|1341.31|1344.78|1340.78|30
1620576380000|2021-05-09 16:06:20|1345.23|1341.23|1345.21|1341.21|1345.36|1341.36|1345.11|1341.11|26
1620576390000|2021-05-09 16:06:30|1345.17|1341.17|1344.25|1340.25|1345.23|1341.23|1344.22|1340.22|34
1620576400000|2021-05-09 16:06:40|1344.31|1340.31|1344.88|1340.88|1344.97|1340.97|1344.28|1340.28|34
1620576410000|2021-05-09 16:06:50|1344.77|1340.77|1345.21|1341.21|1345.21|1341.21|1344.6|1340.6|32
1620576420000|2021-05-09 16:07:00|1345.18|1341.18|1345.36|1341.36|1345.39|1341.39|1345.09|1341.09|32
1620576430000|2021-05-09 16:07:10|1345.42|1341.42|1345.46|1341.46|1345.56|1341.56|1345.08|1341.08|35
1620576440000|2021-05-09 16:07:20|1345.47|1341.47|1345.51|1341.51|1345.77|1341.77|1345.47|1341.47|29
1620576450000|2021-05-09 16:07:30|1345.52|1341.52|1345.57|1341.57|1345.61|1341.61|1345.48|1341.48|29
1620576460000|2021-05-09 16:07:40|1345.56|1341.56|1345.58|1341.58|1345.6|1341.6|1345.44|1341.44|33
1620576470000|2021-05-09 16:07:50|1345.66|1341.66|1346.59|1342.59|1346.59|1342.59|1345.65|1341.65|29
1620576480000|2021-05-09 16:08:00|1346.58|1342.58|1345.7|1341.7|1346.63|1342.63|1345.69|1341.69|33
1620576490000|2021-05-09 16:08:10|1345.81|1341.81|1344.85|1340.85|1345.89|1341.89|1344.84|1340.84|34
1620576500000|2021-05-09 16:08:20|1344.88|1340.88|1345.77|1341.77|1346.02|1342.02|1344.88|1340.88|39
1620576510000|2021-05-09 16:08:30|1345.78|1341.78|1346.02|1342.02|1346.36|1342.36|1345.78|1341.78|34
1620576520000|2021-05-09 16:08:40|1346.14|1342.14|1346.23|1342.23|1346.28|1342.28|1345.92|1341.92|36
1620576530000|2021-05-09 16:08:50|1346.21|1342.21|1346.53|1342.53|1346.62|1342.62|1346.17|1342.17|35
1620576540000|2021-05-09 16:09:00|1346.42|1342.42|1346.29|1342.29|1346.42|1342.42|1346|1342|35
1620576550000|2021-05-09 16:09:10|1346.28|1342.28|1346.43|1342.43|1346.44|1342.44|1346.15|1342.15|29
1620576560000|2021-05-09 16:09:20|1346.45|1342.45|1346.37|1342.37|1346.49|1342.49|1346.37|1342.37|20
1620576570000|2021-05-09 16:09:30|1346.39|1342.39|1346.34|1342.34|1346.39|1342.39|1346.32|1342.32|24
1620576580000|2021-05-09 16:09:40|1346.33|1342.33|1346.5|1342.5|1346.54|1342.54|1346.32|1342.32|31
1620576590000|2021-05-09 16:09:50|1346.49|1342.49|1347.43|1343.43|1347.43|1343.43|1346.48|1342.48|30
1620576600000|2021-05-09 16:10:00|1347.47|1343.47|1347.46|1343.46|1347.91|1343.91|1347.46|1343.46|31
1620576610000|2021-05-09 16:10:10|1347.51|1343.51|1347.78|1343.78|1347.95|1343.95|1347.51|1343.51|27
1620576620000|2021-05-09 16:10:20|1347.76|1343.76|1348.18|1344.18|1348.21|1344.21|1347.69|1343.69|33
1620576630000|2021-05-09 16:10:30|1348.12|1344.12|1348.27|1344.27|1348.34|1344.34|1348|1344|33
1620576640000|2021-05-09 16:10:40|1348.25|1344.25|1348.47|1344.47|1348.48|1344.48|1347.89|1343.89|34
1620576650000|2021-05-09 16:10:50|1348.48|1344.48|1349.67|1345.67|1349.95|1345.95|1348.48|1344.48|32
1620576660000|2021-05-09 16:11:00|1349.71|1345.71|1350.56|1346.56|1350.74|1346.74|1349.71|1345.71|32
1620576670000|2021-05-09 16:11:10|1350.45|1346.45|1351.74|1347.74|1351.74|1347.74|1350.45|1346.45|35
1620576680000|2021-05-09 16:11:20|1351.72|1347.72|1353.67|1349.67|1353.67|1349.67|1351.72|1347.72|31
1620576690000|2021-05-09 16:11:30|1353.69|1349.69|1353.61|1349.61|1353.69|1349.69|1352.56|1348.56|37
1620576700000|2021-05-09 16:11:40|1353.62|1349.62|1352.84|1348.84|1353.78|1349.78|1352.72|1348.72|33
1620576710000|2021-05-09 16:11:50|1352.71|1348.71|1350.99|1346.99|1353.58|1349.58|1350.4|1346.4|36
1620576720000|2021-05-09 16:12:00|1350.97|1346.97|1350.5|1346.5|1351.14|1347.14|1350.38|1346.38|32
1620576730000|2021-05-09 16:12:10|1350.43|1346.43|1348.48|1344.48|1350.47|1346.47|1348.47|1344.47|35
1620576740000|2021-05-09 16:12:20|1348.49|1344.49|1348.83|1344.83|1349.74|1345.74|1348.49|1344.49|39
1620576750000|2021-05-09 16:12:30|1348.91|1344.91|1347.96|1343.96|1348.91|1344.91|1347.8|1343.8|30
1620576760000|2021-05-09 16:12:40|1347.86|1343.86|1348.17|1344.17|1348.18|1344.18|1347.62|1343.62|33
1620576770000|2021-05-09 16:12:50|1348.14|1344.14|1348.34|1344.34|1348.44|1344.44|1348.09|1344.09|31
1620576780000|2021-05-09 16:13:00|1348.42|1344.42|1348.43|1344.43|1348.48|1344.48|1348.31|1344.31|34
1620576790000|2021-05-09 16:13:10|1348.46|1344.46|1348.07|1344.07|1348.48|1344.48|1347.77|1343.77|30
1620576800000|2021-05-09 16:13:20|1348.06|1344.06|1347.48|1343.48|1348.06|1344.06|1347.37|1343.37|36
1620576810000|2021-05-09 16:13:30|1347.51|1343.51|1347.83|1343.83|1347.83|1343.83|1347.42|1343.42|33
1620576820000|2021-05-09 16:13:40|1347.79|1343.79|1347.93|1343.93|1348.3|1344.3|1347.54|1343.54|36
1620576830000|2021-05-09 16:13:50|1347.82|1343.82|1347.24|1343.24|1347.82|1343.82|1347.11|1343.11|34
1620576840000|2021-05-09 16:14:00|1347.28|1343.28|1347.61|1343.61|1347.97|1343.97|1347.28|1343.28|33
1620576850000|2021-05-09 16:14:10|1347.59|1343.59|1347.56|1343.56|1347.82|1343.82|1347.38|1343.38|34
1620576860000|2021-05-09 16:14:20|1347.57|1343.57|1347.36|1343.36|1347.58|1343.58|1347.27|1343.27|29
1620576870000|2021-05-09 16:14:30|1347.35|1343.35|1346.78|1342.78|1347.36|1343.36|1346.66|1342.66|23
1620576880000|2021-05-09 16:14:40|1346.83|1342.83|1346.27|1342.27|1346.84|1342.84|1346.05|1342.05|32
1620576890000|2021-05-09 16:14:50|1346.25|1342.25|1344.93|1340.93|1346.25|1342.25|1344.93|1340.93|32
1620576900000|2021-05-09 16:15:00|1344.92|1340.92|1344.41|1340.41|1344.93|1340.93|1344.29|1340.29|32
1620576910000|2021-05-09 16:15:10|1344.5|1340.5|1344.59|1340.59|1344.69|1340.69|1344.49|1340.49|35
1620576920000|2021-05-09 16:15:20|1344.6|1340.6|1344.34|1340.34|1344.63|1340.63|1344.24|1340.24|28
1620576930000|2021-05-09 16:15:30|1344.32|1340.32|1344.47|1340.47|1344.5|1340.5|1344.32|1340.32|27
1620576940000|2021-05-09 16:15:40|1344.44|1340.44|1345.24|1341.24|1345.31|1341.31|1344.3|1340.3|31
1620576950000|2021-05-09 16:15:50|1345.34|1341.34|1345.32|1341.32|1345.62|1341.62|1345.25|1341.25|32
1620576960000|2021-05-09 16:16:00|1345.29|1341.29|1345.53|1341.53|1345.54|1341.54|1345.23|1341.23|22
1620576970000|2021-05-09 16:16:10|1345.54|1341.54|1347.2|1343.2|1347.2|1343.2|1345.54|1341.54|35
1620576980000|2021-05-09 16:16:20|1347.04|1343.04|1347.08|1343.08|1347.32|1343.32|1346.92|1342.92|34
1620576990000|2021-05-09 16:16:30|1346.96|1342.96|1346.05|1342.05|1347.07|1343.07|1346.05|1342.05|30
1620577000000|2021-05-09 16:16:40|1345.95|1341.95|1346.73|1342.73|1346.85|1342.85|1345.84|1341.84|35
1620577010000|2021-05-09 16:16:50|1346.62|1342.62|1346.95|1342.95|1347.58|1343.58|1346.44|1342.44|36
1620577020000|2021-05-09 16:17:00|1347|1343|1347.37|1343.37|1347.44|1343.44|1346.95|1342.95|36
1620577030000|2021-05-09 16:17:10|1347.41|1343.41|1348.63|1344.63|1348.65|1344.65|1347.41|1343.41|33
1620577040000|2021-05-09 16:17:20|1348.65|1344.65|1349.63|1345.63|1349.63|1345.63|1348.58|1344.58|31
1620577050000|2021-05-09 16:17:30|1349.58|1345.58|1349.52|1345.52|1349.64|1345.64|1349.25|1345.25|26
1620577060000|2021-05-09 16:17:40|1349.43|1345.43|1350.04|1346.04|1350.06|1346.06|1349.25|1345.25|32
1620577070000|2021-05-09 16:17:50|1349.99|1345.99|1350.14|1346.14|1350.18|1346.18|1349.99|1345.99|38
1620577080000|2021-05-09 16:18:00|1350.17|1346.17|1349.73|1345.73|1350.17|1346.17|1348.74|1344.74|34
1620577090000|2021-05-09 16:18:10|1349.72|1345.72|1350.66|1346.66|1350.66|1346.66|1349.66|1345.66|31
1620577100000|2021-05-09 16:18:20|1350.68|1346.68|1351.11|1347.11|1351.18|1347.18|1350.6|1346.6|33
1620577110000|2021-05-09 16:18:30|1351.13|1347.13|1350.17|1346.17|1351.16|1347.16|1349.91|1345.91|33
1620577120000|2021-05-09 16:18:40|1350.22|1346.22|1350.63|1346.63|1350.89|1346.89|1350.18|1346.18|32
1620577130000|2021-05-09 16:18:50|1350.61|1346.61|1351.78|1347.78|1351.78|1347.78|1350.61|1346.61|29
1620577140000|2021-05-09 16:19:00|1351.98|1347.98|1351.14|1347.14|1351.98|1347.98|1351.03|1347.03|36
1620577150000|2021-05-09 16:19:10|1351.18|1347.18|1351.59|1347.59|1351.6|1347.6|1351.02|1347.02|31
1620577160000|2021-05-09 16:19:20|1351.61|1347.61|1351.82|1347.82|1351.89|1347.89|1351.61|1347.61|30
1620577170000|2021-05-09 16:19:30|1351.88|1347.88|1351.37|1347.37|1352.05|1348.05|1351.23|1347.23|32
1620577180000|2021-05-09 16:19:40|1351.36|1347.36|1350.32|1346.32|1351.44|1347.44|1350.32|1346.32|34
1620577190000|2021-05-09 16:19:50|1350.33|1346.33|1350.49|1346.49|1350.62|1346.62|1350.27|1346.27|35
1620577200000|2021-05-09 16:20:00|1350.52|1346.52|1350.39|1346.39|1350.52|1346.52|1350.2|1346.2|38
1620577210000|2021-05-09 16:20:10|1350.36|1346.36|1350.44|1346.44|1350.44|1346.44|1350.27|1346.27|32
1620577220000|2021-05-09 16:20:20|1350.46|1346.46|1350.8|1346.8|1350.9|1346.9|1350.45|1346.45|28
1620577230000|2021-05-09 16:20:30|1350.75|1346.75|1351.41|1347.41|1351.5|1347.5|1350.72|1346.72|32
1620577240000|2021-05-09 16:20:40|1351.45|1347.45|1351.79|1347.79|1351.8|1347.8|1351.45|1347.45|28
1620577250000|2021-05-09 16:20:50|1351.8|1347.8|1352.28|1348.28|1352.28|1348.28|1351.77|1347.77|32
1620577260000|2021-05-09 16:21:00|1352.26|1348.26|1352.06|1348.06|1352.29|1348.29|1351.94|1347.94|38
1620577270000|2021-05-09 16:21:10|1352.04|1348.04|1351.89|1347.89|1352.08|1348.08|1351.72|1347.72|34
1620577280000|2021-05-09 16:21:20|1351.87|1347.87|1351.75|1347.75|1352.11|1348.11|1351.75|1347.75|24
1620577290000|2021-05-09 16:21:30|1351.7|1347.7|1350.58|1346.58|1352.13|1348.13|1350.58|1346.58|38
1620577300000|2021-05-09 16:21:40|1350.65|1346.65|1350.37|1346.37|1350.73|1346.73|1350.02|1346.02|32
1620577310000|2021-05-09 16:21:50|1350.38|1346.38|1348.57|1344.57|1350.43|1346.43|1348.57|1344.57|35
1620577320000|2021-05-09 16:22:00|1348.52|1344.52|1346.99|1342.99|1348.64|1344.64|1346.73|1342.73|36
1620577330000|2021-05-09 16:22:10|1347.01|1343.01|1345.41|1341.41|1347.01|1343.01|1345.41|1341.41|35
1620577340000|2021-05-09 16:22:20|1345.4|1341.4|1345.01|1341.01|1345.42|1341.42|1345|1341|36
1620577350000|2021-05-09 16:22:30|1344.99|1340.99|1344.77|1340.77|1345|1341|1344.77|1340.77|22
1620577360000|2021-05-09 16:22:40|1344.76|1340.76|1344.14|1340.14|1344.76|1340.76|1343.51|1339.51|29
1620577370000|2021-05-09 16:22:50|1344.15|1340.15|1344.3|1340.3|1344.63|1340.63|1344.1|1340.1|36
1620577380000|2021-05-09 16:23:00|1344.31|1340.31|1344.48|1340.48|1344.73|1340.73|1344.31|1340.31|29
1620577390000|2021-05-09 16:23:10|1344.44|1340.44|1344.38|1340.38|1344.65|1340.65|1344.35|1340.35|31
1620577400000|2021-05-09 16:23:20|1344.4|1340.4|1345.4|1341.4|1345.41|1341.41|1344.22|1340.22|29
1620577410000|2021-05-09 16:23:30|1345.37|1341.37|1344.78|1340.78|1345.44|1341.44|1344.78|1340.78|34
1620577420000|2021-05-09 16:23:40|1344.7|1340.7|1344.49|1340.49|1344.7|1340.7|1344.31|1340.31|35
1620577430000|2021-05-09 16:23:50|1344.5|1340.5|1344.61|1340.61|1344.64|1340.64|1344.48|1340.48|20
1620577440000|2021-05-09 16:24:00|1344.6|1340.6|1344.44|1340.44|1344.6|1340.6|1344.37|1340.37|13
1620577450000|2021-05-09 16:24:10|1344.48|1340.48|1344.36|1340.36|1344.5|1340.5|1344.36|1340.36|21
1620577460000|2021-05-09 16:24:20|1344.31|1340.31|1343.71|1339.71|1344.31|1340.31|1343.71|1339.71|27
1620577470000|2021-05-09 16:24:30|1343.72|1339.72|1343.5|1339.5|1343.72|1339.72|1343.43|1339.43|26
1620577480000|2021-05-09 16:24:40|1343.52|1339.52|1343.48|1339.48|1343.52|1339.52|1343.45|1339.45|18
1620577490000|2021-05-09 16:24:50|1343.49|1339.49|1343.63|1339.63|1343.63|1339.63|1343.47|1339.47|24
1620577500000|2021-05-09 16:25:00|1343.64|1339.64|1344.06|1340.06|1344.3|1340.3|1343.64|1339.64|24
1620577510000|2021-05-09 16:25:10|1344.02|1340.02|1343.89|1339.89|1344.14|1340.14|1343.89|1339.89|20
1620577520000|2021-05-09 16:25:20|1343.88|1339.88|1343.07|1339.07|1343.93|1339.93|1343.02|1339.02|35
1620577530000|2021-05-09 16:25:30|1343.09|1339.09|1343.04|1339.04|1343.27|1339.27|1343|1339|30
1620577540000|2021-05-09 16:25:40|1343.01|1339.01|1342.19|1338.19|1343.13|1339.13|1342.17|1338.17|34
1620577550000|2021-05-09 16:25:50|1342.18|1338.18|1341.89|1337.89|1342.25|1338.25|1341.86|1337.86|31
1620577560000|2021-05-09 16:26:00|1341.9|1337.9|1341.47|1337.47|1341.9|1337.9|1341.47|1337.47|28
1620577570000|2021-05-09 16:26:10|1341.5|1337.5|1341.52|1337.52|1341.71|1337.71|1341.44|1337.44|28
1620577580000|2021-05-09 16:26:20|1341.5|1337.5|1341.59|1337.59|1341.62|1337.62|1341.5|1337.5|29
1620577590000|2021-05-09 16:26:30|1341.61|1337.61|1341.32|1337.32|1341.62|1337.62|1341.13|1337.13|22
1620577600000|2021-05-09 16:26:40|1341.34|1337.34|1341.23|1337.23|1341.38|1337.38|1341.13|1337.13|33
1620577610000|2021-05-09 16:26:50|1341.26|1337.26|1340.78|1336.78|1341.36|1337.36|1340.76|1336.76|33
1620577620000|2021-05-09 16:27:00|1340.82|1336.82|1341.62|1337.62|1341.63|1337.63|1340.8|1336.8|34
1620577630000|2021-05-09 16:27:10|1341.61|1337.61|1341.5|1337.5|1341.61|1337.61|1341.41|1337.41|31
1620577640000|2021-05-09 16:27:20|1341.48|1337.48|1342.06|1338.06|1342.06|1338.06|1341.48|1337.48|24
1620577650000|2021-05-09 16:27:30|1342|1338|1341.96|1337.96|1342.02|1338.02|1341.67|1337.67|29
1620577660000|2021-05-09 16:27:40|1341.89|1337.89|1341.67|1337.67|1342|1338|1341.67|1337.67|26
1620577670000|2021-05-09 16:27:50|1341.53|1337.53|1340.03|1336.03|1341.53|1337.53|1340.03|1336.03|35
1620577680000|2021-05-09 16:28:00|1340.02|1336.02|1340.45|1336.45|1340.6|1336.6|1339.83|1335.83|36
1620577690000|2021-05-09 16:28:10|1340.47|1336.47|1340.16|1336.16|1340.55|1336.55|1340.11|1336.11|34
1620577700000|2021-05-09 16:28:20|1340.23|1336.23|1340.16|1336.16|1340.38|1336.38|1340.14|1336.14|32
1620577710000|2021-05-09 16:28:30|1340.15|1336.15|1340|1336|1340.16|1336.16|1339.97|1335.97|29
1620577720000|2021-05-09 16:28:40|1340.01|1336.01|1340.23|1336.23|1340.28|1336.28|1340.01|1336.01|30
1620577730000|2021-05-09 16:28:50|1340.21|1336.21|1340.07|1336.07|1340.24|1336.24|1340.06|1336.06|14
1620577740000|2021-05-09 16:29:00|1340.08|1336.08|1340.27|1336.27|1340.27|1336.27|1340.03|1336.03|23
1620577750000|2021-05-09 16:29:10|1340.28|1336.28|1340.61|1336.61|1340.69|1336.69|1340.16|1336.16|27
1620577760000|2021-05-09 16:29:20|1340.62|1336.62|1341.47|1337.47|1341.95|1337.95|1340.62|1336.62|37
1620577770000|2021-05-09 16:29:30|1341.45|1337.45|1341.08|1337.08|1341.55|1337.55|1341.08|1337.08|35
1620577780000|2021-05-09 16:29:40|1341.1|1337.1|1341.13|1337.13|1341.23|1337.23|1340.9|1336.9|34
1620577790000|2021-05-09 16:29:50|1341.11|1337.11|1340.95|1336.95|1341.28|1337.28|1340.94|1336.94|30
1620577800000|2021-05-09 16:30:00|1340.94|1336.94|1340.13|1336.13|1341.09|1337.09|1340.12|1336.12|33
1620577810000|2021-05-09 16:30:10|1340.14|1336.14|1340.35|1336.35|1340.38|1336.38|1340.08|1336.08|21
1620577820000|2021-05-09 16:30:20|1340.32|1336.32|1340.36|1336.36|1340.46|1336.46|1340.31|1336.31|29
1620577830000|2021-05-09 16:30:30|1340.4|1336.4|1338.11|1334.11|1340.42|1336.42|1338.11|1334.11|32
1620577840000|2021-05-09 16:30:40|1338.13|1334.13|1337.9|1333.9|1338.13|1334.13|1337.89|1333.89|30
1620577850000|2021-05-09 16:30:50|1337.96|1333.96|1337.69|1333.69|1337.96|1333.96|1337.53|1333.53|30
1620577860000|2021-05-09 16:31:00|1337.71|1333.71|1337.68|1333.68|1338.26|1334.26|1337.65|1333.65|31
1620577870000|2021-05-09 16:31:10|1337.58|1333.58|1336.73|1332.73|1337.61|1333.61|1336.61|1332.61|31
1620577880000|2021-05-09 16:31:20|1336.74|1332.74|1337.06|1333.06|1337.06|1333.06|1336.69|1332.69|36
1620577890000|2021-05-09 16:31:30|1337.05|1333.05|1337.13|1333.13|1337.15|1333.15|1337.04|1333.04|20
1620577900000|2021-05-09 16:31:40|1337.15|1333.15|1337.22|1333.22|1337.22|1333.22|1337.15|1333.15|16
1620577910000|2021-05-09 16:31:50|1337.25|1333.25|1337.17|1333.17|1337.44|1333.44|1337.17|1333.17|21
1620577920000|2021-05-09 16:32:00|1337.15|1333.15|1337.11|1333.11|1337.15|1333.15|1336.96|1332.96|24
1620577930000|2021-05-09 16:32:10|1337.14|1333.14|1337.23|1333.23|1337.23|1333.23|1337.14|1333.14|21
1620577940000|2021-05-09 16:32:20|1337.18|1333.18|1337.22|1333.22|1337.25|1333.25|1337.15|1333.15|32
1620577950000|2021-05-09 16:32:30|1337.23|1333.23|1338.03|1334.03|1338.24|1334.24|1337.22|1333.22|36
1620577960000|2021-05-09 16:32:40|1337.99|1333.99|1337.69|1333.69|1338.24|1334.24|1337.69|1333.69|26
1620577970000|2021-05-09 16:32:50|1337.71|1333.71|1337.81|1333.81|1337.85|1333.85|1337.62|1333.62|27
1620577980000|2021-05-09 16:33:00|1337.78|1333.78|1337.87|1333.87|1337.9|1333.9|1337.58|1333.58|30
1620577990000|2021-05-09 16:33:10|1337.88|1333.88|1337.88|1333.88|1338.06|1334.06|1337.82|1333.82|25
1620578000000|2021-05-09 16:33:20|1337.94|1333.94|1338.11|1334.11|1338.16|1334.16|1337.86|1333.86|29
1620578010000|2021-05-09 16:33:30|1338.16|1334.16|1338.45|1334.45|1338.46|1334.46|1338.16|1334.16|20
1620578020000|2021-05-09 16:33:40|1338.46|1334.46|1338.4|1334.4|1338.53|1334.53|1338.14|1334.14|32
1620578030000|2021-05-09 16:33:50|1338.36|1334.36|1338.55|1334.55|1338.56|1334.56|1338.29|1334.29|25
1620578040000|2021-05-09 16:34:00|1338.54|1334.54|1339.12|1335.12|1339.16|1335.16|1338.54|1334.54|19
1620578050000|2021-05-09 16:34:10|1339.13|1335.13|1338.53|1334.53|1339.19|1335.19|1338.53|1334.53|19
1620578060000|2021-05-09 16:34:20|1338.48|1334.48|1337.84|1333.84|1338.51|1334.51|1337.74|1333.74|33
1620578070000|2021-05-09 16:34:30|1337.85|1333.85|1337.91|1333.91|1338|1334|1337.85|1333.85|23
1620578080000|2021-05-09 16:34:40|1338.01|1334.01|1338.3|1334.3|1338.33|1334.33|1338.01|1334.01|31
1620578090000|2021-05-09 16:34:50|1338.29|1334.29|1338.07|1334.07|1338.32|1334.32|1337.99|1333.99|30
1620578100000|2021-05-09 16:35:00|1338.06|1334.06|1337.93|1333.93|1338.07|1334.07|1337.93|1333.93|29
1620578110000|2021-05-09 16:35:10|1337.92|1333.92|1337.31|1333.31|1337.95|1333.95|1337.31|1333.31|17
1620578120000|2021-05-09 16:35:20|1337.33|1333.33|1339.46|1335.46|1339.46|1335.46|1337.32|1333.32|34
1620578130000|2021-05-09 16:35:30|1339.25|1335.25|1339.44|1335.44|1339.78|1335.78|1339.25|1335.25|30
1620578140000|2021-05-09 16:35:40|1339.43|1335.43|1339.64|1335.64|1339.88|1335.88|1339.34|1335.34|32
1620578150000|2021-05-09 16:35:50|1339.61|1335.61|1341.68|1337.68|1341.68|1337.68|1339.58|1335.58|25
1620578160000|2021-05-09 16:36:00|1341.69|1337.69|1342.36|1338.36|1342.39|1338.39|1341.66|1337.66|22
1620578170000|2021-05-09 16:36:10|1342.35|1338.35|1343.54|1339.54|1343.59|1339.59|1342.35|1338.35|27
1620578180000|2021-05-09 16:36:20|1343.53|1339.53|1343.51|1339.51|1343.89|1339.89|1343.4|1339.4|31
1620578190000|2021-05-09 16:36:30|1343.64|1339.64|1344.1|1340.1|1344.24|1340.24|1343.63|1339.63|32
1620578200000|2021-05-09 16:36:40|1344.12|1340.12|1344.07|1340.07|1344.18|1340.18|1343.85|1339.85|29
1620578210000|2021-05-09 16:36:50|1344.06|1340.06|1344.99|1340.99|1345.19|1341.19|1344.06|1340.06|28
1620578220000|2021-05-09 16:37:00|1345|1341|1346.47|1342.47|1346.57|1342.57|1345|1341|35
1620578230000|2021-05-09 16:37:10|1346.49|1342.49|1347.85|1343.85|1348.2|1344.2|1346.49|1342.49|36
1620578240000|2021-05-09 16:37:20|1347.87|1343.87|1347.75|1343.75|1347.88|1343.88|1347.45|1343.45|34
1620578250000|2021-05-09 16:37:30|1347.74|1343.74|1347.43|1343.43|1347.74|1343.74|1347.07|1343.07|31
1620578260000|2021-05-09 16:37:40|1347.42|1343.42|1347.09|1343.09|1347.49|1343.49|1347.09|1343.09|28
1620578270000|2021-05-09 16:37:50|1347.1|1343.1|1346.1|1342.1|1347.1|1343.1|1346.1|1342.1|28
1620578280000|2021-05-09 16:38:00|1346.02|1342.02|1347.56|1343.56|1347.59|1343.59|1345.78|1341.78|31
1620578290000|2021-05-09 16:38:10|1347.59|1343.59|1347.07|1343.07|1347.77|1343.77|1346.85|1342.85|32
1620578300000|2021-05-09 16:38:20|1347.08|1343.08|1347.51|1343.51|1347.81|1343.81|1346.87|1342.87|32
1620578310000|2021-05-09 16:38:30|1347.53|1343.53|1348.02|1344.02|1348.26|1344.26|1347.53|1343.53|32
1620578320000|2021-05-09 16:38:40|1348.05|1344.05|1347.91|1343.91|1348.24|1344.24|1347.86|1343.86|35
1620578330000|2021-05-09 16:38:50|1347.92|1343.92|1346.9|1342.9|1347.92|1343.92|1346.52|1342.52|35
1620578340000|2021-05-09 16:39:00|1346.94|1342.94|1346.99|1342.99|1347.22|1343.22|1346.94|1342.94|31
1620578350000|2021-05-09 16:39:10|1346.96|1342.96|1346.49|1342.49|1347.06|1343.06|1346.4|1342.4|33
1620578360000|2021-05-09 16:39:20|1346.47|1342.47|1347.15|1343.15|1347.25|1343.25|1346.46|1342.46|35
1620578370000|2021-05-09 16:39:30|1347.16|1343.16|1347.04|1343.04|1347.16|1343.16|1346.93|1342.93|22
1620578380000|2021-05-09 16:39:40|1347.03|1343.03|1347.03|1343.03|1347.1|1343.1|1347|1343|27
1620578390000|2021-05-09 16:39:50|1347.01|1343.01|1345.94|1341.94|1347.01|1343.01|1345.94|1341.94|33
1620578400000|2021-05-09 16:40:00|1345.98|1341.98|1346.75|1342.75|1346.75|1342.75|1345.95|1341.95|33
1620578410000|2021-05-09 16:40:10|1346.8|1342.8|1347.13|1343.13|1347.13|1343.13|1346.8|1342.8|28
1620578420000|2021-05-09 16:40:20|1347.09|1343.09|1347.91|1343.91|1347.94|1343.94|1347.05|1343.05|28
1620578430000|2021-05-09 16:40:30|1347.92|1343.92|1348.81|1344.81|1348.81|1344.81|1347.92|1343.92|29
1620578440000|2021-05-09 16:40:40|1348.85|1344.85|1348.73|1344.73|1348.96|1344.96|1348.66|1344.66|34
1620578450000|2021-05-09 16:40:50|1348.71|1344.71|1348.65|1344.65|1348.71|1344.71|1348.2|1344.2|33
1620578460000|2021-05-09 16:41:00|1348.62|1344.62|1348.63|1344.63|1348.68|1344.68|1348.43|1344.43|26
1620578470000|2021-05-09 16:41:10|1348.65|1344.65|1348.94|1344.94|1348.94|1344.94|1348.61|1344.61|32
1620578480000|2021-05-09 16:41:20|1348.95|1344.95|1349.11|1345.11|1349.11|1345.11|1348.93|1344.93|18
1620578490000|2021-05-09 16:41:30|1349.13|1345.13|1349.67|1345.67|1349.67|1345.67|1349.07|1345.07|23
1620578500000|2021-05-09 16:41:40|1349.68|1345.68|1349.76|1345.76|1349.78|1345.78|1349.67|1345.67|20
1620578510000|2021-05-09 16:41:50|1349.75|1345.75|1349.8|1345.8|1349.85|1345.85|1349.75|1345.75|24
1620578520000|2021-05-09 16:42:00|1349.79|1345.79|1349.84|1345.84|1349.84|1345.84|1349.76|1345.76|21
1620578530000|2021-05-09 16:42:10|1349.82|1345.82|1349.29|1345.29|1349.83|1345.83|1349.29|1345.29|23
1620578540000|2021-05-09 16:42:20|1349.14|1345.14|1348.79|1344.79|1349.14|1345.14|1348.79|1344.79|27
1620578550000|2021-05-09 16:42:30|1348.77|1344.77|1349.27|1345.27|1349.37|1345.37|1348.75|1344.75|31
1620578560000|2021-05-09 16:42:40|1349.26|1345.26|1349.15|1345.15|1349.35|1345.35|1349.14|1345.14|32
1620578570000|2021-05-09 16:42:50|1349.16|1345.16|1349.06|1345.06|1349.31|1345.31|1348.96|1344.96|34
1620578580000|2021-05-09 16:43:00|1349.07|1345.07|1348.76|1344.76|1349.07|1345.07|1348.71|1344.71|36
1620578590000|2021-05-09 16:43:10|1348.77|1344.77|1348.98|1344.98|1349.3|1345.3|1348.74|1344.74|35
1620578600000|2021-05-09 16:43:20|1348.95|1344.95|1348.84|1344.84|1349.02|1345.02|1348.84|1344.84|26
1620578610000|2021-05-09 16:43:30|1348.79|1344.79|1348.25|1344.25|1348.79|1344.79|1348.18|1344.18|27
1620578620000|2021-05-09 16:43:40|1348.18|1344.18|1347.29|1343.29|1348.24|1344.24|1347.29|1343.29|26
1620578630000|2021-05-09 16:43:50|1347.31|1343.31|1346.88|1342.88|1347.31|1343.31|1346.8|1342.8|32
1620578640000|2021-05-09 16:44:00|1346.86|1342.86|1347.86|1343.86|1347.86|1343.86|1346.78|1342.78|36
1620578650000|2021-05-09 16:44:10|1347.88|1343.88|1348.66|1344.66|1348.71|1344.71|1347.88|1343.88|26
1620578660000|2021-05-09 16:44:20|1348.7|1344.7|1348.93|1344.93|1348.94|1344.94|1348.69|1344.69|31
1620578670000|2021-05-09 16:44:30|1348.92|1344.92|1349.04|1345.04|1349.09|1345.09|1348.89|1344.89|32
1620578680000|2021-05-09 16:44:40|1348.76|1344.76|1348.7|1344.7|1348.76|1344.76|1348.55|1344.55|27
1620578690000|2021-05-09 16:44:50|1348.99|1344.99|1348.38|1344.38|1348.99|1344.99|1348.15|1344.15|30
1620578700000|2021-05-09 16:45:00|1348.36|1344.36|1348.01|1344.01|1348.36|1344.36|1347.93|1343.93|32
1620578710000|2021-05-09 16:45:10|1347.97|1343.97|1347.53|1343.53|1348.1|1344.1|1347.41|1343.41|35
1620578720000|2021-05-09 16:45:20|1347.46|1343.46|1346.96|1342.96|1347.48|1343.48|1346.78|1342.78|33
1620578730000|2021-05-09 16:45:30|1346.84|1342.84|1347.01|1343.01|1347.04|1343.04|1346.83|1342.83|27
1620578740000|2021-05-09 16:45:40|1346.99|1342.99|1346.63|1342.63|1346.99|1342.99|1346.56|1342.56|23
1620578750000|2021-05-09 16:45:50|1346.6|1342.6|1345.71|1341.71|1346.6|1342.6|1345.6|1341.6|28
1620578760000|2021-05-09 16:46:00|1345.7|1341.7|1343.11|1339.11|1345.76|1341.76|1343.11|1339.11|34
1620578770000|2021-05-09 16:46:10|1343.05|1339.05|1342.18|1338.18|1343.05|1339.05|1341.97|1337.97|33
1620578780000|2021-05-09 16:46:20|1342.17|1338.17|1341.5|1337.5|1342.17|1338.17|1341.49|1337.49|34
1620578790000|2021-05-09 16:46:30|1341.62|1337.62|1341.62|1337.62|1341.75|1337.75|1341.47|1337.47|35
1620578800000|2021-05-09 16:46:40|1341.63|1337.63|1340.74|1336.74|1341.63|1337.63|1340.65|1336.65|26
1620578810000|2021-05-09 16:46:50|1340.83|1336.83|1339.42|1335.42|1340.83|1336.83|1339.42|1335.42|31
1620578820000|2021-05-09 16:47:00|1339.45|1335.45|1339.6|1335.6|1339.68|1335.68|1339.45|1335.45|30
1620578830000|2021-05-09 16:47:10|1339.68|1335.68|1340.96|1336.96|1340.96|1336.96|1339.66|1335.66|29
1620578840000|2021-05-09 16:47:20|1341.01|1337.01|1340.95|1336.95|1341.02|1337.02|1340.38|1336.38|30
1620578850000|2021-05-09 16:47:30|1340.98|1336.98|1341.62|1337.62|1341.73|1337.73|1340.98|1336.98|34
1620578860000|2021-05-09 16:47:40|1341.59|1337.59|1341.2|1337.2|1341.61|1337.61|1341.19|1337.19|33
1620578870000|2021-05-09 16:47:50|1341.27|1337.27|1341.76|1337.76|1341.81|1337.81|1341.27|1337.27|30
1620578880000|2021-05-09 16:48:00|1341.78|1337.78|1341.03|1337.03|1342.03|1338.03|1340.99|1336.99|32
1620578890000|2021-05-09 16:48:10|1340.99|1336.99|1340.24|1336.24|1340.99|1336.99|1340.24|1336.24|33
1620578900000|2021-05-09 16:48:20|1340.2|1336.2|1340.22|1336.22|1340.24|1336.24|1339.85|1335.85|31
1620578910000|2021-05-09 16:48:30|1340.27|1336.27|1340.48|1336.48|1340.56|1336.56|1340.23|1336.23|31
1620578920000|2021-05-09 16:48:40|1340.49|1336.49|1340.97|1336.97|1341.08|1337.08|1340.49|1336.49|28
1620578930000|2021-05-09 16:48:50|1340.99|1336.99|1340.74|1336.74|1340.99|1336.99|1340.67|1336.67|28
1620578940000|2021-05-09 16:49:00|1340.78|1336.78|1341.12|1337.12|1341.15|1337.15|1340.74|1336.74|32
1620578950000|2021-05-09 16:49:10|1341.14|1337.14|1341.34|1337.34|1341.37|1337.37|1341.13|1337.13|27
1620578960000|2021-05-09 16:49:20|1341.32|1337.32|1341.5|1337.5|1341.5|1337.5|1341.32|1337.32|30
1620578970000|2021-05-09 16:49:30|1341.45|1337.45|1341.37|1337.37|1341.47|1337.47|1341.36|1337.36|32
1620578980000|2021-05-09 16:49:40|1341.39|1337.39|1341.41|1337.41|1341.42|1337.42|1341.37|1337.37|20
1620578990000|2021-05-09 16:49:50|1341.4|1337.4|1340.61|1336.61|1341.4|1337.4|1340.47|1336.47|32
1620579000000|2021-05-09 16:50:00|1340.62|1336.62|1340.7|1336.7|1340.77|1336.77|1340.58|1336.58|33
1620579010000|2021-05-09 16:50:10|1340.72|1336.72|1341.34|1337.34|1341.37|1337.37|1340.72|1336.72|28
1620579020000|2021-05-09 16:50:20|1341.35|1337.35|1341.09|1337.09|1341.42|1337.42|1341.05|1337.05|31
1620579030000|2021-05-09 16:50:30|1341.1|1337.1|1341|1337|1341.14|1337.14|1340.98|1336.98|27
1620579040000|2021-05-09 16:50:40|1341.01|1337.01|1341.29|1337.29|1341.32|1337.32|1340.98|1336.98|26
1620579050000|2021-05-09 16:50:50|1341.28|1337.28|1341.38|1337.38|1341.41|1337.41|1341.28|1337.28|28
1620579060000|2021-05-09 16:51:00|1341.37|1337.37|1343.87|1339.87|1344.23|1340.23|1341.34|1337.34|27
1620579070000|2021-05-09 16:51:10|1343.91|1339.91|1344.34|1340.34|1344.54|1340.54|1343.74|1339.74|34
1620579080000|2021-05-09 16:51:20|1344.35|1340.35|1344.31|1340.31|1344.41|1340.41|1344.29|1340.29|30
1620579090000|2021-05-09 16:51:30|1344.36|1340.36|1344.12|1340.12|1344.36|1340.36|1344.12|1340.12|33
1620579100000|2021-05-09 16:51:40|1344.09|1340.09|1343.35|1339.35|1344.09|1340.09|1343.31|1339.31|33
1620579110000|2021-05-09 16:51:50|1343.3|1339.3|1341.36|1337.36|1343.31|1339.31|1341.34|1337.34|32
1620579120000|2021-05-09 16:52:00|1341.38|1337.38|1341.21|1337.21|1341.45|1337.45|1341.2|1337.2|35
1620579130000|2021-05-09 16:52:10|1341.23|1337.23|1341.49|1337.49|1341.82|1337.82|1341.23|1337.23|35
1620579140000|2021-05-09 16:52:20|1341.4|1337.4|1341.27|1337.27|1341.46|1337.46|1341.2|1337.2|34
1620579150000|2021-05-09 16:52:30|1341.2|1337.2|1341.35|1337.35|1341.36|1337.36|1341.2|1337.2|34
1620579160000|2021-05-09 16:52:40|1341.28|1337.28|1341.37|1337.37|1341.37|1337.37|1341.19|1337.19|35
1620579170000|2021-05-09 16:52:50|1341.33|1337.33|1341.38|1337.38|1341.4|1337.4|1341.23|1337.23|21
1620579180000|2021-05-09 16:53:00|1341.39|1337.39|1342.15|1338.15|1342.2|1338.2|1341.32|1337.32|29
1620579190000|2021-05-09 16:53:10|1342.11|1338.11|1341.65|1337.65|1342.13|1338.13|1341.65|1337.65|35
1620579200000|2021-05-09 16:53:20|1341.67|1337.67|1341.64|1337.64|1341.9|1337.9|1341.54|1337.54|36
1620579210000|2021-05-09 16:53:30|1341.66|1337.66|1341.68|1337.68|1341.87|1337.87|1341.64|1337.64|30
1620579220000|2021-05-09 16:53:40|1341.69|1337.69|1341.67|1337.67|1341.7|1337.7|1341.65|1337.65|19
1620579230000|2021-05-09 16:53:50|1341.66|1337.66|1341.69|1337.69|1341.7|1337.7|1341.64|1337.64|27
1620579240000|2021-05-09 16:54:00|1341.68|1337.68|1341.68|1337.68|1341.86|1337.86|1341.66|1337.66|29
1620579250000|2021-05-09 16:54:10|1341.71|1337.71|1341.58|1337.58|1341.75|1337.75|1341.58|1337.58|22
1620579260000|2021-05-09 16:54:20|1341.59|1337.59|1341.69|1337.69|1341.71|1337.71|1341.36|1337.36|30
1620579270000|2021-05-09 16:54:30|1341.66|1337.66|1341.42|1337.42|1341.72|1337.72|1341.42|1337.42|34
1620579280000|2021-05-09 16:54:40|1341.39|1337.39|1341.21|1337.21|1341.43|1337.43|1341.12|1337.12|32
1620579290000|2021-05-09 16:54:50|1341.24|1337.24|1341.19|1337.19|1341.33|1337.33|1341.19|1337.19|27
1620579300000|2021-05-09 16:55:00|1341.21|1337.21|1341.3|1337.3|1341.35|1337.35|1341.2|1337.2|26
1620579310000|2021-05-09 16:55:10|1341.29|1337.29|1341.14|1337.14|1341.32|1337.32|1341.11|1337.11|16
1620579320000|2021-05-09 16:55:20|1341.15|1337.15|1341.02|1337.02|1341.18|1337.18|1341.02|1337.02|28
1620579330000|2021-05-09 16:55:30|1340.93|1336.93|1340.96|1336.96|1340.97|1336.97|1340.93|1336.93|9
1620579340000|2021-05-09 16:55:40|1340.95|1336.95|1341.14|1337.14|1341.14|1337.14|1340.95|1336.95|22
1620579350000|2021-05-09 16:55:50|1341.17|1337.17|1341.06|1337.06|1341.23|1337.23|1341.03|1337.03|27
1620579360000|2021-05-09 16:56:00|1341.09|1337.09|1340.07|1336.07|1341.09|1337.09|1339.94|1335.94|26
1620579370000|2021-05-09 16:56:10|1340.08|1336.08|1340.57|1336.57|1340.87|1336.87|1339.99|1335.99|37
1620579380000|2021-05-09 16:56:20|1340.59|1336.59|1340.09|1336.09|1340.62|1336.62|1340.08|1336.08|33
1620579390000|2021-05-09 16:56:30|1340.15|1336.15|1340.12|1336.12|1340.21|1336.21|1339.98|1335.98|35
1620579400000|2021-05-09 16:56:40|1340.13|1336.13|1340.19|1336.19|1340.19|1336.19|1340.02|1336.02|31
1620579410000|2021-05-09 16:56:50|1340.33|1336.33|1342.06|1338.06|1342.09|1338.09|1340.33|1336.33|37
1620579420000|2021-05-09 16:57:00|1342.04|1338.04|1342.27|1338.27|1342.28|1338.28|1341.74|1337.74|32
1620579430000|2021-05-09 16:57:10|1342.22|1338.22|1342.87|1338.87|1343.12|1339.12|1342.14|1338.14|33
1620579440000|2021-05-09 16:57:20|1342.73|1338.73|1343.04|1339.04|1343.04|1339.04|1342.15|1338.15|31
1620579450000|2021-05-09 16:57:30|1343.07|1339.07|1344.06|1340.06|1344.11|1340.11|1343.04|1339.04|33
1620579460000|2021-05-09 16:57:40|1344.03|1340.03|1343.61|1339.61|1344.11|1340.11|1343.44|1339.44|36
1620579470000|2021-05-09 16:57:50|1343.6|1339.6|1343.28|1339.28|1343.6|1339.6|1343.19|1339.19|36
1620579480000|2021-05-09 16:58:00|1343.22|1339.22|1343.34|1339.34|1343.36|1339.36|1343.2|1339.2|30
1620579490000|2021-05-09 16:58:10|1343.33|1339.33|1342.5|1338.5|1343.33|1339.33|1342.5|1338.5|26
1620579500000|2021-05-09 16:58:20|1342.49|1338.49|1342.8|1338.8|1342.85|1338.85|1342.37|1338.37|31
1620579510000|2021-05-09 16:58:30|1342.82|1338.82|1342.78|1338.78|1342.83|1338.83|1342.61|1338.61|33
1620579520000|2021-05-09 16:58:40|1342.79|1338.79|1342.24|1338.24|1342.83|1338.83|1342.23|1338.23|26
1620579530000|2021-05-09 16:58:50|1342.22|1338.22|1341.91|1337.91|1342.3|1338.3|1341.89|1337.89|30
1620579540000|2021-05-09 16:59:00|1342.03|1338.03|1341.45|1337.45|1342.08|1338.08|1341.45|1337.45|30
1620579550000|2021-05-09 16:59:10|1341.34|1337.34|1340.85|1336.85|1341.52|1337.52|1340.85|1336.85|33
1620579560000|2021-05-09 16:59:20|1340.77|1336.77|1339.68|1335.68|1340.77|1336.77|1339.64|1335.64|34
1620579570000|2021-05-09 16:59:30|1339.69|1335.69|1340.31|1336.31|1340.35|1336.35|1339.69|1335.69|32
1620579580000|2021-05-09 16:59:40|1340.3|1336.3|1339.94|1335.94|1340.31|1336.31|1339.5|1335.5|35
1620579590000|2021-05-09 16:59:50|1340.04|1336.04|1340.03|1336.03|1340.17|1336.17|1340.01|1336.01|33
1620579600000|2021-05-09 17:00:00|1340.06|1336.06|1340.28|1336.28|1340.28|1336.28|1339.88|1335.88|31
1620579610000|2021-05-09 17:00:10|1340.29|1336.29|1340.82|1336.82|1340.87|1336.87|1340.28|1336.28|30
1620579620000|2021-05-09 17:00:20|1340.81|1336.81|1341.76|1337.76|1341.8|1337.8|1340.75|1336.75|29
1620579630000|2021-05-09 17:00:30|1342.01|1338.01|1341.93|1337.93|1342.05|1338.05|1341.9|1337.9|23
1620579640000|2021-05-09 17:00:40|1341.94|1337.94|1341.75|1337.75|1341.98|1337.98|1341.74|1337.74|32
1620579650000|2021-05-09 17:00:50|1341.76|1337.76|1342.01|1338.01|1342.06|1338.06|1341.76|1337.76|35
1620579660000|2021-05-09 17:01:00|1342.02|1338.02|1341.79|1337.79|1342.02|1338.02|1341.75|1337.75|32
1620579670000|2021-05-09 17:01:10|1341.8|1337.8|1340.99|1336.99|1341.9|1337.9|1340.73|1336.73|29
1620579680000|2021-05-09 17:01:20|1341.01|1337.01|1340.76|1336.76|1341.02|1337.02|1340.41|1336.41|34
1620579690000|2021-05-09 17:01:30|1340.63|1336.63|1340.47|1336.47|1340.63|1336.63|1340.43|1336.43|26
1620579700000|2021-05-09 17:01:40|1340.46|1336.46|1340.08|1336.08|1340.66|1336.66|1339.93|1335.93|30
1620579710000|2021-05-09 17:01:50|1340.17|1336.17|1340.07|1336.07|1340.25|1336.25|1340.01|1336.01|35
1620579720000|2021-05-09 17:02:00|1340.11|1336.11|1339.85|1335.85|1340.12|1336.12|1339.7|1335.7|28
1620579730000|2021-05-09 17:02:10|1339.83|1335.83|1339.73|1335.73|1340.06|1336.06|1339.72|1335.72|30
1620579740000|2021-05-09 17:02:20|1339.79|1335.79|1339.74|1335.74|1339.81|1335.81|1339.72|1335.72|29
1620579750000|2021-05-09 17:02:30|1339.79|1335.79|1339.42|1335.42|1339.79|1335.79|1339.42|1335.42|33
1620579760000|2021-05-09 17:02:40|1339.38|1335.38|1339.86|1335.86|1339.99|1335.99|1339.38|1335.38|26
1620579770000|2021-05-09 17:02:50|1339.85|1335.85|1339.76|1335.76|1339.85|1335.85|1339.73|1335.73|31
1620579780000|2021-05-09 17:03:00|1339.78|1335.78|1339.99|1335.99|1340.28|1336.28|1339.75|1335.75|34
1620579790000|2021-05-09 17:03:10|1339.98|1335.98|1339.49|1335.49|1339.99|1335.99|1339.49|1335.49|31
1620579800000|2021-05-09 17:03:20|1339.56|1335.56|1338.81|1334.81|1339.56|1335.56|1338.8|1334.8|32
1620579810000|2021-05-09 17:03:30|1338.8|1334.8|1338.02|1334.02|1338.8|1334.8|1337.92|1333.92|31
1620579820000|2021-05-09 17:03:40|1338.01|1334.01|1337.99|1333.99|1338.1|1334.1|1337.97|1333.97|28
1620579830000|2021-05-09 17:03:50|1338|1334|1337.57|1333.57|1338|1334|1337.53|1333.53|26
1620579840000|2021-05-09 17:04:00|1337.54|1333.54|1336.88|1332.88|1337.55|1333.55|1336.83|1332.83|26
1620579850000|2021-05-09 17:04:10|1336.9|1332.9|1335.56|1331.56|1336.9|1332.9|1335.56|1331.56|35
1620579860000|2021-05-09 17:04:20|1335.63|1331.63|1335.78|1331.78|1335.8|1331.8|1335.59|1331.59|28
1620579870000|2021-05-09 17:04:30|1335.77|1331.77|1335.62|1331.62|1335.78|1331.78|1335.56|1331.56|29
1620579880000|2021-05-09 17:04:40|1335.67|1331.67|1335.74|1331.74|1335.81|1331.81|1335.6|1331.6|31
1620579890000|2021-05-09 17:04:50|1335.72|1331.72|1335.11|1331.11|1335.72|1331.72|1335.11|1331.11|27
1620579900000|2021-05-09 17:05:00|1335.02|1331.02|1334.31|1330.31|1335.02|1331.02|1334.31|1330.31|28
1620579910000|2021-05-09 17:05:10|1334.29|1330.29|1333.93|1329.93|1334.51|1330.51|1333.93|1329.93|35
1620579920000|2021-05-09 17:05:20|1333.92|1329.92|1333.74|1329.74|1333.97|1329.97|1333.69|1329.69|31
1620579930000|2021-05-09 17:05:30|1333.71|1329.71|1333.24|1329.24|1333.77|1329.77|1332.66|1328.66|35
1620579940000|2021-05-09 17:05:40|1333.23|1329.23|1333.28|1329.28|1333.47|1329.47|1333.17|1329.17|32
1620579950000|2021-05-09 17:05:50|1333.27|1329.27|1332.98|1328.98|1333.27|1329.27|1332.89|1328.89|32
1620579960000|2021-05-09 17:06:00|1333.05|1329.05|1334.28|1330.28|1334.84|1330.84|1332.73|1328.73|33
1620579970000|2021-05-09 17:06:10|1334.03|1330.03|1333.82|1329.82|1334.39|1330.39|1333.59|1329.59|34
1620579980000|2021-05-09 17:06:20|1333.81|1329.81|1333.31|1329.31|1333.86|1329.86|1332.96|1328.96|37
1620579990000|2021-05-09 17:06:30|1333.3|1329.3|1333.68|1329.68|1333.94|1329.94|1333.15|1329.15|37
1620580000000|2021-05-09 17:06:40|1333.66|1329.66|1333.47|1329.47|1333.7|1329.7|1333.46|1329.46|28
1620580010000|2021-05-09 17:06:50|1333.46|1329.46|1332.71|1328.71|1333.58|1329.58|1332.58|1328.58|35
1620580020000|2021-05-09 17:07:00|1332.72|1328.72|1332.87|1328.87|1333.19|1329.19|1332.72|1328.72|33
1620580030000|2021-05-09 17:07:10|1332.85|1328.85|1333.53|1329.53|1333.53|1329.53|1332.81|1328.81|34
1620580040000|2021-05-09 17:07:20|1333.56|1329.56|1333.87|1329.87|1333.87|1329.87|1333.53|1329.53|34
1620580050000|2021-05-09 17:07:30|1333.84|1329.84|1334.56|1330.56|1334.56|1330.56|1333.82|1329.82|32
1620580060000|2021-05-09 17:07:40|1334.57|1330.57|1336.39|1332.39|1336.49|1332.49|1334.54|1330.54|32
1620580070000|2021-05-09 17:07:50|1336.33|1332.33|1335.49|1331.49|1336.33|1332.33|1335.49|1331.49|31
1620580080000|2021-05-09 17:08:00|1335.52|1331.52|1335.7|1331.7|1335.73|1331.73|1335.48|1331.48|30
1620580090000|2021-05-09 17:08:10|1335.82|1331.82|1336.29|1332.29|1336.3|1332.3|1335.82|1331.82|28
1620580100000|2021-05-09 17:08:20|1336.3|1332.3|1336.47|1332.47|1336.51|1332.51|1336.3|1332.3|27
1620580110000|2021-05-09 17:08:30|1336.48|1332.48|1336.78|1332.78|1337.01|1333.01|1336.48|1332.48|25
1620580120000|2021-05-09 17:08:40|1336.49|1332.49|1336.75|1332.75|1336.76|1332.76|1336.49|1332.49|26
1620580130000|2021-05-09 17:08:50|1336.74|1332.74|1336.75|1332.75|1336.87|1332.87|1336.68|1332.68|33
1620580140000|2021-05-09 17:09:00|1336.79|1332.79|1336.15|1332.15|1336.8|1332.8|1336.08|1332.08|34
1620580150000|2021-05-09 17:09:10|1336.22|1332.22|1336.04|1332.04|1336.22|1332.22|1335.54|1331.54|33
1620580160000|2021-05-09 17:09:20|1336|1332|1336.15|1332.15|1336.59|1332.59|1336|1332|33
1620580170000|2021-05-09 17:09:30|1336.12|1332.12|1335.35|1331.35|1336.12|1332.12|1335.34|1331.34|30
1620580180000|2021-05-09 17:09:40|1335.36|1331.36|1335.64|1331.64|1335.66|1331.66|1335.35|1331.35|32
1620580190000|2021-05-09 17:09:50|1335.63|1331.63|1335.46|1331.46|1335.71|1331.71|1335.38|1331.38|34
1620580200000|2021-05-09 17:10:00|1334.86|1330.86|1336.03|1332.03|1336.03|1332.03|1334.85|1330.85|35
1620580210000|2021-05-09 17:10:10|1336.04|1332.04|1336.38|1332.38|1336.38|1332.38|1336.04|1332.04|25
1620580220000|2021-05-09 17:10:20|1336.35|1332.35|1336.62|1332.62|1336.62|1332.62|1336.29|1332.29|32
1620580230000|2021-05-09 17:10:30|1336.61|1332.61|1336.4|1332.4|1336.73|1332.73|1336.33|1332.33|31
1620580240000|2021-05-09 17:10:40|1336.22|1332.22|1336.33|1332.33|1336.37|1332.37|1336.17|1332.17|23
1620580250000|2021-05-09 17:10:50|1336.35|1332.35|1336.17|1332.17|1336.58|1332.58|1336.17|1332.17|27
1620580260000|2021-05-09 17:11:00|1336.11|1332.11|1336.11|1332.11|1336.14|1332.14|1335.61|1331.61|23
1620580270000|2021-05-09 17:11:10|1336.1|1332.1|1336.14|1332.14|1336.2|1332.2|1336.09|1332.09|28
1620580280000|2021-05-09 17:11:20|1336.19|1332.19|1336|1332|1336.19|1332.19|1335.93|1331.93|26
1620580290000|2021-05-09 17:11:30|1335.99|1331.99|1335.79|1331.79|1335.99|1331.99|1335.73|1331.73|24
1620580300000|2021-05-09 17:11:40|1335.8|1331.8|1336.26|1332.26|1336.33|1332.33|1335.79|1331.79|21
1620580310000|2021-05-09 17:11:50|1336.28|1332.28|1336.93|1332.93|1336.97|1332.97|1336.28|1332.28|31
1620580320000|2021-05-09 17:12:00|1336.94|1332.94|1336.9|1332.9|1336.97|1332.97|1336.66|1332.66|29
1620580330000|2021-05-09 17:12:10|1336.89|1332.89|1337.11|1333.11|1337.17|1333.17|1336.7|1332.7|31
1620580340000|2021-05-09 17:12:20|1337.1|1333.1|1336.8|1332.8|1337.3|1333.3|1336.8|1332.8|31
1620580350000|2021-05-09 17:12:30|1336.75|1332.75|1334.85|1330.85|1336.75|1332.75|1334.82|1330.82|36
1620580360000|2021-05-09 17:12:40|1334.84|1330.84|1335.05|1331.05|1335.67|1331.67|1334.82|1330.82|39
1620580370000|2021-05-09 17:12:50|1335.08|1331.08|1334.4|1330.4|1335.27|1331.27|1334.34|1330.34|39
1620580380000|2021-05-09 17:13:00|1334.37|1330.37|1334.25|1330.25|1334.57|1330.57|1334.25|1330.25|29
1620580390000|2021-05-09 17:13:10|1334.23|1330.23|1333.67|1329.67|1334.28|1330.28|1333.45|1329.45|34
1620580400000|2021-05-09 17:13:20|1333.66|1329.66|1333.4|1329.4|1333.73|1329.73|1333.2|1329.2|31
1620580410000|2021-05-09 17:13:30|1333.47|1329.47|1333.65|1329.65|1333.71|1329.71|1333.47|1329.47|34
1620580420000|2021-05-09 17:13:40|1333.64|1329.64|1334.35|1330.35|1334.38|1330.38|1333.64|1329.64|35
1620580430000|2021-05-09 17:13:50|1334.57|1330.57|1334.4|1330.4|1334.94|1330.94|1334.29|1330.29|30
1620580440000|2021-05-09 17:14:00|1334.39|1330.39|1335.04|1331.04|1335.04|1331.04|1334.3|1330.3|35
1620580450000|2021-05-09 17:14:10|1335.1|1331.1|1335.74|1331.74|1335.91|1331.91|1335.1|1331.1|37
1620580460000|2021-05-09 17:14:20|1335.77|1331.77|1335.41|1331.41|1335.91|1331.91|1335.41|1331.41|30
1620580470000|2021-05-09 17:14:30|1335.31|1331.31|1335.01|1331.01|1335.32|1331.32|1334.99|1330.99|22
1620580480000|2021-05-09 17:14:40|1335.05|1331.05|1335.43|1331.43|1335.48|1331.48|1335.05|1331.05|31
1620580490000|2021-05-09 17:14:50|1335.51|1331.51|1335.99|1331.99|1336.15|1332.15|1335.51|1331.51|26
1620580500000|2021-05-09 17:15:00|1335.98|1331.98|1335.81|1331.81|1336.03|1332.03|1335.58|1331.58|33
1620580510000|2021-05-09 17:15:10|1335.8|1331.8|1335.01|1331.01|1336.04|1332.04|1335.01|1331.01|34
1620580520000|2021-05-09 17:15:20|1335.02|1331.02|1335.25|1331.25|1335.36|1331.36|1334.99|1330.99|29
1620580530000|2021-05-09 17:15:30|1335.24|1331.24|1334.65|1330.65|1335.45|1331.45|1334.65|1330.65|37
1620580540000|2021-05-09 17:15:40|1334.62|1330.62|1335.08|1331.08|1335.18|1331.18|1334.1|1330.1|34
1620580550000|2021-05-09 17:15:50|1335.11|1331.11|1333.86|1329.86|1335.35|1331.35|1333.86|1329.86|36
1620580560000|2021-05-09 17:16:00|1333.82|1329.82|1333.87|1329.87|1334.08|1330.08|1333.6|1329.6|32
1620580570000|2021-05-09 17:16:10|1333.85|1329.85|1334.31|1330.31|1334.31|1330.31|1333.85|1329.85|36
1620580580000|2021-05-09 17:16:20|1334.25|1330.25|1335.16|1331.16|1335.72|1331.72|1334.25|1330.25|35
1620580590000|2021-05-09 17:16:30|1335.14|1331.14|1335.96|1331.96|1336.14|1332.14|1335.14|1331.14|32
1620580600000|2021-05-09 17:16:40|1336|1332|1335.67|1331.67|1336.25|1332.25|1335.67|1331.67|35
1620580610000|2021-05-09 17:16:50|1335.58|1331.58|1335.92|1331.92|1335.92|1331.92|1335.57|1331.57|30
1620580620000|2021-05-09 17:17:00|1335.88|1331.88|1336.41|1332.41|1336.41|1332.41|1335.88|1331.88|32
1620580630000|2021-05-09 17:17:10|1336.46|1332.46|1336.39|1332.39|1336.47|1332.47|1336.25|1332.25|30
1620580640000|2021-05-09 17:17:20|1336.43|1332.43|1338.89|1334.89|1338.89|1334.89|1336.43|1332.43|35
1620580650000|2021-05-09 17:17:30|1339.05|1335.05|1339.21|1335.21|1339.74|1335.74|1339.05|1335.05|35
1620580660000|2021-05-09 17:17:40|1339.2|1335.2|1341.12|1337.12|1341.2|1337.2|1339.2|1335.2|27
1620580670000|2021-05-09 17:17:50|1340.93|1336.93|1340.93|1336.93|1341.33|1337.33|1340.78|1336.78|34
1620580680000|2021-05-09 17:18:00|1340.98|1336.98|1340.44|1336.44|1341.68|1337.68|1340.41|1336.41|31
1620580690000|2021-05-09 17:18:10|1340.49|1336.49|1340.82|1336.82|1341.13|1337.13|1340.44|1336.44|34
1620580700000|2021-05-09 17:18:20|1340.68|1336.68|1339.67|1335.67|1340.74|1336.74|1339.37|1335.37|34
1620580710000|2021-05-09 17:18:30|1339.69|1335.69|1340.05|1336.05|1340.21|1336.21|1339.69|1335.69|33
1620580720000|2021-05-09 17:18:40|1340|1336|1338.68|1334.68|1340.03|1336.03|1338.68|1334.68|27
1620580730000|2021-05-09 17:18:50|1338.63|1334.63|1338.41|1334.41|1338.64|1334.64|1338.35|1334.35|27
1620580740000|2021-05-09 17:19:00|1338.36|1334.36|1337.73|1333.73|1338.37|1334.37|1337.67|1333.67|25
1620580750000|2021-05-09 17:19:10|1337.72|1333.72|1338.87|1334.87|1338.91|1334.91|1337.65|1333.65|30
1620580760000|2021-05-09 17:19:20|1338.88|1334.88|1340.66|1336.66|1340.69|1336.69|1338.88|1334.88|35
1620580770000|2021-05-09 17:19:30|1340.65|1336.65|1340.46|1336.46|1340.73|1336.73|1340.21|1336.21|27
1620580780000|2021-05-09 17:19:40|1340.43|1336.43|1340.78|1336.78|1340.78|1336.78|1340.37|1336.37|29
1620580790000|2021-05-09 17:19:50|1340.79|1336.79|1340.52|1336.52|1340.79|1336.79|1339.9|1335.9|34
1620580800000|2021-05-09 17:20:00|1340.55|1336.55|1339.91|1335.91|1340.56|1336.56|1339.49|1335.49|35
1620580810000|2021-05-09 17:20:10|1339.83|1335.83|1339.22|1335.22|1340.05|1336.05|1339.16|1335.16|38
1620580820000|2021-05-09 17:20:20|1339.23|1335.23|1338.97|1334.97|1339.23|1335.23|1338.88|1334.88|24
1620580830000|2021-05-09 17:20:30|1338.94|1334.94|1338.53|1334.53|1338.99|1334.99|1338.47|1334.47|31
1620580840000|2021-05-09 17:20:40|1338.51|1334.51|1338.37|1334.37|1338.65|1334.65|1338.37|1334.37|28
1620580850000|2021-05-09 17:20:50|1338.4|1334.4|1338.48|1334.48|1338.53|1334.53|1338.37|1334.37|26
1620580860000|2021-05-09 17:21:00|1338.53|1334.53|1338.57|1334.57|1338.64|1334.64|1338.46|1334.46|32
1620580870000|2021-05-09 17:21:10|1338.5|1334.5|1338.23|1334.23|1338.51|1334.51|1338.2|1334.2|32
1620580880000|2021-05-09 17:21:20|1338.2|1334.2|1338.43|1334.43|1338.46|1334.46|1338.12|1334.12|30
1620580890000|2021-05-09 17:21:30|1338.42|1334.42|1338.66|1334.66|1338.7|1334.7|1338.35|1334.35|30
1620580900000|2021-05-09 17:21:40|1338.64|1334.64|1338.57|1334.57|1338.65|1334.65|1338.56|1334.56|31
1620580910000|2021-05-09 17:21:50|1338.58|1334.58|1338.15|1334.15|1338.61|1334.61|1338.13|1334.13|33
1620580920000|2021-05-09 17:22:00|1338.16|1334.16|1338.46|1334.46|1338.49|1334.49|1338.13|1334.13|28
1620580930000|2021-05-09 17:22:10|1338.5|1334.5|1338.47|1334.47|1338.53|1334.53|1338.44|1334.44|30
1620580940000|2021-05-09 17:22:20|1338.49|1334.49|1338.89|1334.89|1338.97|1334.97|1338.46|1334.46|27
1620580950000|2021-05-09 17:22:30|1338.88|1334.88|1338.77|1334.77|1338.9|1334.9|1338.72|1334.72|29
1620580960000|2021-05-09 17:22:40|1338.78|1334.78|1337.9|1333.9|1338.78|1334.78|1337.85|1333.85|33
1620580970000|2021-05-09 17:22:50|1337.92|1333.92|1337.98|1333.98|1338.04|1334.04|1337.8|1333.8|32
1620580980000|2021-05-09 17:23:00|1337.99|1333.99|1339.48|1335.48|1339.48|1335.48|1337.99|1333.99|32
1620580990000|2021-05-09 17:23:10|1339.47|1335.47|1339.05|1335.05|1339.53|1335.53|1339.03|1335.03|36
1620581000000|2021-05-09 17:23:20|1339.07|1335.07|1339.13|1335.13|1339.15|1335.15|1338.89|1334.89|22
1620581010000|2021-05-09 17:23:30|1339.1|1335.1|1339.05|1335.05|1339.15|1335.15|1339.02|1335.02|25
1620581020000|2021-05-09 17:23:40|1339.03|1335.03|1338.92|1334.92|1339.03|1335.03|1338.55|1334.55|28
1620581030000|2021-05-09 17:23:50|1338.93|1334.93|1339.04|1335.04|1339.07|1335.07|1338.93|1334.93|32
1620581040000|2021-05-09 17:24:00|1339.05|1335.05|1338.95|1334.95|1339.06|1335.06|1338.94|1334.94|24
1620581050000|2021-05-09 17:24:10|1338.94|1334.94|1338.1|1334.1|1338.94|1334.94|1337.79|1333.79|32
1620581060000|2021-05-09 17:24:20|1338.12|1334.12|1338.15|1334.15|1338.19|1334.19|1338.12|1334.12|30
1620581070000|2021-05-09 17:24:30|1338.18|1334.18|1338.49|1334.49|1338.5|1334.5|1338.14|1334.14|33
1620581080000|2021-05-09 17:24:40|1338.47|1334.47|1338.49|1334.49|1338.49|1334.49|1338.46|1334.46|26
1620581090000|2021-05-09 17:24:50|1338.48|1334.48|1338.45|1334.45|1338.5|1334.5|1338.36|1334.36|33
1620581100000|2021-05-09 17:25:00|1338.44|1334.44|1339.08|1335.08|1339.13|1335.13|1338.37|1334.37|37
1620581110000|2021-05-09 17:25:10|1339.11|1335.11|1340.22|1336.22|1340.24|1336.24|1339.09|1335.09|33
1620581120000|2021-05-09 17:25:20|1340.23|1336.23|1339.02|1335.02|1340.26|1336.26|1339.02|1335.02|37
1620581130000|2021-05-09 17:25:30|1339.05|1335.05|1338.67|1334.67|1339.05|1335.05|1338.63|1334.63|29
1620581140000|2021-05-09 17:25:40|1338.69|1334.69|1339.11|1335.11|1339.21|1335.21|1338.68|1334.68|35
1620581150000|2021-05-09 17:25:50|1339.1|1335.1|1339.21|1335.21|1339.23|1335.23|1339.06|1335.06|34
1620581160000|2021-05-09 17:26:00|1339.2|1335.2|1339.26|1335.26|1339.26|1335.26|1339.16|1335.16|22
1620581170000|2021-05-09 17:26:10|1339.3|1335.3|1339.85|1335.85|1339.9|1335.9|1339.27|1335.27|33
1620581180000|2021-05-09 17:26:20|1339.9|1335.9|1339.87|1335.87|1339.97|1335.97|1339.64|1335.64|32
1620581190000|2021-05-09 17:26:30|1339.9|1335.9|1339.36|1335.36|1339.96|1335.96|1339.22|1335.22|31
1620581200000|2021-05-09 17:26:40|1339.37|1335.37|1339.58|1335.58|1339.67|1335.67|1339.37|1335.37|34
1620581210000|2021-05-09 17:26:50|1339.56|1335.56|1339.71|1335.71|1339.72|1335.72|1339.53|1335.53|26
1620581220000|2021-05-09 17:27:00|1339.72|1335.72|1340.02|1336.02|1340.04|1336.04|1339.72|1335.72|20
1620581230000|2021-05-09 17:27:10|1340.01|1336.01|1340.03|1336.03|1340.03|1336.03|1339.95|1335.95|17
1620581240000|2021-05-09 17:27:20|1340.05|1336.05|1340.34|1336.34|1340.39|1336.39|1340.05|1336.05|34
1620581250000|2021-05-09 17:27:30|1340.29|1336.29|1340.23|1336.23|1340.36|1336.36|1340.14|1336.14|34
1620581260000|2021-05-09 17:27:40|1340.21|1336.21|1339.48|1335.48|1340.21|1336.21|1339.22|1335.22|36
1620581270000|2021-05-09 17:27:50|1339.49|1335.49|1339.74|1335.74|1339.75|1335.75|1339.44|1335.44|32
1620581280000|2021-05-09 17:28:00|1339.76|1335.76|1340.43|1336.43|1340.93|1336.93|1339.68|1335.68|34
1620581290000|2021-05-09 17:28:10|1340.46|1336.46|1339.97|1335.97|1340.57|1336.57|1339.97|1335.97|38
1620581300000|2021-05-09 17:28:20|1339.95|1335.95|1340|1336|1340.03|1336.03|1339.74|1335.74|26
1620581310000|2021-05-09 17:28:30|1339.98|1335.98|1337.26|1333.26|1339.98|1335.98|1337.25|1333.25|36
1620581320000|2021-05-09 17:28:40|1337.09|1333.09|1337.06|1333.06|1337.12|1333.12|1337|1333|24
1620581330000|2021-05-09 17:28:50|1337.03|1333.03|1336.22|1332.22|1337.03|1333.03|1336.03|1332.03|30
1620581340000|2021-05-09 17:29:00|1336.19|1332.19|1336.16|1332.16|1336.63|1332.63|1336.11|1332.11|31
1620581350000|2021-05-09 17:29:10|1336.15|1332.15|1336.1|1332.1|1336.24|1332.24|1336.08|1332.08|27
1620581360000|2021-05-09 17:29:20|1335.8|1331.8|1334.96|1330.96|1335.8|1331.8|1334.96|1330.96|30
1620581370000|2021-05-09 17:29:30|1334.94|1330.94|1335.07|1331.07|1335.12|1331.12|1334.94|1330.94|25
1620581380000|2021-05-09 17:29:40|1335.08|1331.08|1335.35|1331.35|1335.38|1331.38|1335.06|1331.06|28
1620581390000|2021-05-09 17:29:50|1335.42|1331.42|1335.3|1331.3|1335.64|1331.64|1335.3|1331.3|36
1620581400000|2021-05-09 17:30:00|1335.17|1331.17|1335.55|1331.55|1335.55|1331.55|1335.06|1331.06|32
1620581410000|2021-05-09 17:30:10|1335.56|1331.56|1335.7|1331.7|1335.71|1331.71|1335.55|1331.55|23
1620581420000|2021-05-09 17:30:20|1335.69|1331.69|1335.97|1331.97|1336.01|1332.01|1335.69|1331.69|26
1620581430000|2021-05-09 17:30:30|1335.98|1331.98|1336.65|1332.65|1336.65|1332.65|1335.94|1331.94|28
1620581440000|2021-05-09 17:30:40|1336.67|1332.67|1336.71|1332.71|1336.75|1332.75|1336.67|1332.67|13
1620581450000|2021-05-09 17:30:50|1336.74|1332.74|1337.43|1333.43|1337.43|1333.43|1336.74|1332.74|24
1620581460000|2021-05-09 17:31:00|1337.47|1333.47|1337.26|1333.26|1337.68|1333.68|1337.13|1333.13|33
1620581470000|2021-05-09 17:31:10|1337.25|1333.25|1337.5|1333.5|1337.5|1333.5|1337.14|1333.14|28
1620581480000|2021-05-09 17:31:20|1337.53|1333.53|1337.94|1333.94|1338.01|1334.01|1337.46|1333.46|26
1620581490000|2021-05-09 17:31:30|1337.89|1333.89|1337.95|1333.95|1337.97|1333.97|1337.76|1333.76|28
1620581500000|2021-05-09 17:31:40|1337.94|1333.94|1337.91|1333.91|1337.96|1333.96|1337.89|1333.89|19
1620581510000|2021-05-09 17:31:50|1337.92|1333.92|1337.32|1333.32|1337.92|1333.92|1337.29|1333.29|24
1620581520000|2021-05-09 17:32:00|1337.31|1333.31|1337.77|1333.77|1337.77|1333.77|1337.16|1333.16|27
1620581530000|2021-05-09 17:32:10|1337.78|1333.78|1337.53|1333.53|1337.8|1333.8|1337.52|1333.52|19
1620581540000|2021-05-09 17:32:20|1337.52|1333.52|1337.86|1333.86|1337.86|1333.86|1337.52|1333.52|27
1620581550000|2021-05-09 17:32:30|1337.87|1333.87|1337.55|1333.55|1337.98|1333.98|1337.55|1333.55|30
1620581560000|2021-05-09 17:32:40|1337.59|1333.59|1337.92|1333.92|1337.99|1333.99|1337.51|1333.51|31
1620581570000|2021-05-09 17:32:50|1337.88|1333.88|1338.04|1334.04|1338.08|1334.08|1337.88|1333.88|31
1620581580000|2021-05-09 17:33:00|1337.98|1333.98|1337.87|1333.87|1338.05|1334.05|1337.78|1333.78|33
1620581590000|2021-05-09 17:33:10|1337.86|1333.86|1337.53|1333.53|1337.86|1333.86|1337.52|1333.52|25
1620581600000|2021-05-09 17:33:20|1337.54|1333.54|1337.47|1333.47|1337.54|1333.54|1337.45|1333.45|14
1620581610000|2021-05-09 17:33:30|1337.45|1333.45|1336.83|1332.83|1337.45|1333.45|1336.44|1332.44|30
1620581620000|2021-05-09 17:33:40|1336.81|1332.81|1336.85|1332.85|1336.9|1332.9|1336.77|1332.77|31
1620581630000|2021-05-09 17:33:50|1336.84|1332.84|1336.05|1332.05|1336.84|1332.84|1336.05|1332.05|33
1620581640000|2021-05-09 17:34:00|1336.07|1332.07|1336.15|1332.15|1336.15|1332.15|1336.02|1332.02|34
1620581650000|2021-05-09 17:34:10|1336.14|1332.14|1334.81|1330.81|1336.14|1332.14|1334.72|1330.72|30
1620581660000|2021-05-09 17:34:20|1334.8|1330.8|1335.11|1331.11|1335.19|1331.19|1334.8|1330.8|29
1620581670000|2021-05-09 17:34:30|1335.16|1331.16|1335.21|1331.21|1335.21|1331.21|1335.03|1331.03|35
1620581680000|2021-05-09 17:34:40|1335.22|1331.22|1335.31|1331.31|1335.31|1331.31|1335.05|1331.05|37
1620581690000|2021-05-09 17:34:50|1335.33|1331.33|1335.16|1331.16|1335.48|1331.48|1335.14|1331.14|32
1620581700000|2021-05-09 17:35:00|1335.2|1331.2|1335.16|1331.16|1335.22|1331.22|1335.14|1331.14|27
1620581710000|2021-05-09 17:35:10|1335.14|1331.14|1334.72|1330.72|1335.17|1331.17|1334.72|1330.72|29
1620581720000|2021-05-09 17:35:20|1334.73|1330.73|1334.61|1330.61|1334.78|1330.78|1334.56|1330.56|31
1620581730000|2021-05-09 17:35:30|1334.62|1330.62|1333.87|1329.87|1334.62|1330.62|1333.77|1329.77|35
1620581740000|2021-05-09 17:35:40|1333.88|1329.88|1332.65|1328.65|1333.88|1329.88|1332.65|1328.65|36
1620581750000|2021-05-09 17:35:50|1332.66|1328.66|1332.83|1328.83|1333.24|1329.24|1332.61|1328.61|34
1620581760000|2021-05-09 17:36:00|1332.81|1328.81|1331.66|1327.66|1332.84|1328.84|1331.62|1327.62|34
1620581770000|2021-05-09 17:36:10|1331.59|1327.59|1332.16|1328.16|1332.34|1328.34|1331.54|1327.54|37
1620581780000|2021-05-09 17:36:20|1332.04|1328.04|1331.84|1327.84|1332.04|1328.04|1331.69|1327.69|31
1620581790000|2021-05-09 17:36:30|1331.85|1327.85|1331.72|1327.72|1331.92|1327.92|1331.7|1327.7|25
1620581800000|2021-05-09 17:36:40|1331.65|1327.65|1330.96|1326.96|1331.71|1327.71|1330.69|1326.69|32
1620581810000|2021-05-09 17:36:50|1330.94|1326.94|1330.69|1326.69|1331.36|1327.36|1330.66|1326.66|31
1620581820000|2021-05-09 17:37:00|1330.7|1326.7|1331.95|1327.95|1331.97|1327.97|1330.69|1326.69|33
1620581830000|2021-05-09 17:37:10|1331.92|1327.92|1331.76|1327.76|1331.92|1327.92|1331.65|1327.65|32
1620581840000|2021-05-09 17:37:20|1331.74|1327.74|1332.47|1328.47|1332.48|1328.48|1331.68|1327.68|29
1620581850000|2021-05-09 17:37:30|1332.49|1328.49|1332.04|1328.04|1332.49|1328.49|1331.97|1327.97|26
1620581860000|2021-05-09 17:37:40|1332.02|1328.02|1332.26|1328.26|1332.26|1328.26|1331.97|1327.97|34
1620581870000|2021-05-09 17:37:50|1332.29|1328.29|1332.05|1328.05|1332.29|1328.29|1332.05|1328.05|17
1620581880000|2021-05-09 17:38:00|1331.96|1327.96|1330.58|1326.58|1331.96|1327.96|1330.56|1326.56|27
1620581890000|2021-05-09 17:38:10|1330.61|1326.61|1330.7|1326.7|1330.72|1326.72|1330.22|1326.22|34
1620581900000|2021-05-09 17:38:20|1330.71|1326.71|1330.69|1326.69|1330.75|1326.75|1330.58|1326.58|21
1620581910000|2021-05-09 17:38:30|1330.8|1326.8|1331.92|1327.92|1331.93|1327.93|1330.73|1326.73|30
1620581920000|2021-05-09 17:38:40|1331.96|1327.96|1333.17|1329.17|1333.21|1329.21|1331.96|1327.96|28
1620581930000|2021-05-09 17:38:50|1333.18|1329.18|1333.49|1329.49|1334.03|1330.03|1333.18|1329.18|36
1620581940000|2021-05-09 17:39:00|1333.5|1329.5|1333.03|1329.03|1333.5|1329.5|1332.71|1328.71|30
1620581950000|2021-05-09 17:39:10|1333.14|1329.14|1332.33|1328.33|1333.24|1329.24|1332.08|1328.08|30
1620581960000|2021-05-09 17:39:20|1332.21|1328.21|1331.48|1327.48|1332.24|1328.24|1331.4|1327.4|30
1620581970000|2021-05-09 17:39:30|1331.38|1327.38|1331.08|1327.08|1331.4|1327.4|1331.05|1327.05|25
1620581980000|2021-05-09 17:39:40|1331.07|1327.07|1331.61|1327.61|1331.65|1327.65|1331.03|1327.03|28
1620581990000|2021-05-09 17:39:50|1331.56|1327.56|1331|1327|1331.56|1327.56|1331|1327|29
1620582000000|2021-05-09 17:40:00|1330.99|1326.99|1330.71|1326.71|1331|1327|1330.71|1326.71|27
1620582010000|2021-05-09 17:40:10|1330.69|1326.69|1330.03|1326.03|1330.69|1326.69|1329.97|1325.97|33
1620582020000|2021-05-09 17:40:20|1329.99|1325.99|1329.25|1325.25|1329.99|1325.99|1329.2|1325.2|29
1620582030000|2021-05-09 17:40:30|1329.23|1325.23|1327.57|1323.57|1329.23|1325.23|1327.47|1323.47|36
1620582040000|2021-05-09 17:40:40|1327.63|1323.63|1327.77|1323.77|1327.88|1323.88|1327.52|1323.52|35
1620582050000|2021-05-09 17:40:50|1327.75|1323.75|1327.63|1323.63|1327.88|1323.88|1327.55|1323.55|34
1620582060000|2021-05-09 17:41:00|1327.62|1323.62|1328.13|1324.13|1328.28|1324.28|1327.6|1323.6|35
1620582070000|2021-05-09 17:41:10|1328.11|1324.11|1329.79|1325.79|1329.88|1325.88|1328.11|1324.11|34
1620582080000|2021-05-09 17:41:20|1329.98|1325.98|1329.65|1325.65|1330.16|1326.16|1329.65|1325.65|33
1620582090000|2021-05-09 17:41:30|1329.7|1325.7|1330.2|1326.2|1330.2|1326.2|1329.66|1325.66|29
1620582100000|2021-05-09 17:41:40|1330.21|1326.21|1329.97|1325.97|1330.41|1326.41|1329.97|1325.97|20
1620582110000|2021-05-09 17:41:50|1330.07|1326.07|1330.53|1326.53|1330.61|1326.61|1329.83|1325.83|29
1620582120000|2021-05-09 17:42:00|1330.54|1326.54|1331.05|1327.05|1331.52|1327.52|1330.44|1326.44|35
1620582130000|2021-05-09 17:42:10|1331.08|1327.08|1330.11|1326.11|1331.08|1327.08|1330.11|1326.11|27
1620582140000|2021-05-09 17:42:20|1330.1|1326.1|1330.04|1326.04|1330.21|1326.21|1329.83|1325.83|35
1620582150000|2021-05-09 17:42:30|1330.22|1326.22|1329.78|1325.78|1330.51|1326.51|1329.77|1325.77|34
1620582160000|2021-05-09 17:42:40|1329.79|1325.79|1329.61|1325.61|1329.87|1325.87|1329.35|1325.35|30
1620582170000|2021-05-09 17:42:50|1329.62|1325.62|1329.03|1325.03|1329.62|1325.62|1328.63|1324.63|34
1620582180000|2021-05-09 17:43:00|1329.04|1325.04|1329.54|1325.54|1330.16|1326.16|1329.01|1325.01|37
1620582190000|2021-05-09 17:43:10|1329.55|1325.55|1329.44|1325.44|1329.6|1325.6|1329.32|1325.32|35
1620582200000|2021-05-09 17:43:20|1329.39|1325.39|1329.62|1325.62|1329.62|1325.62|1329.17|1325.17|37
1620582210000|2021-05-09 17:43:30|1329.63|1325.63|1329.79|1325.79|1329.79|1325.79|1329.4|1325.4|34
1620582220000|2021-05-09 17:43:40|1329.83|1325.83|1329.2|1325.2|1329.9|1325.9|1329.15|1325.15|28
1620582230000|2021-05-09 17:43:50|1329.21|1325.21|1329.12|1325.12|1329.25|1325.25|1329.1|1325.1|29
1620582240000|2021-05-09 17:44:00|1329.13|1325.13|1328.84|1324.84|1329.16|1325.16|1328.83|1324.83|31
1620582250000|2021-05-09 17:44:10|1328.78|1324.78|1328.68|1324.68|1328.78|1324.78|1328.48|1324.48|31
1620582260000|2021-05-09 17:44:20|1328.7|1324.7|1328.9|1324.9|1328.9|1324.9|1328.5|1324.5|36
1620582270000|2021-05-09 17:44:30|1328.89|1324.89|1329.06|1325.06|1329.09|1325.09|1328.85|1324.85|29
1620582280000|2021-05-09 17:44:40|1329.09|1325.09|1329.16|1325.16|1329.18|1325.18|1329.08|1325.08|27
1620582290000|2021-05-09 17:44:50|1329.13|1325.13|1329.23|1325.23|1329.24|1325.24|1329.12|1325.12|34
1620582300000|2021-05-09 17:45:00|1329.22|1325.22|1328.86|1324.86|1329.24|1325.24|1328.83|1324.83|28
1620582310000|2021-05-09 17:45:10|1328.88|1324.88|1329.17|1325.17|1329.2|1325.2|1328.84|1324.84|26
1620582320000|2021-05-09 17:45:20|1329.21|1325.21|1329.44|1325.44|1329.44|1325.44|1328.87|1324.87|26
1620582330000|2021-05-09 17:45:30|1329.53|1325.53|1329.44|1325.44|1329.77|1325.77|1329.38|1325.38|24
1620582340000|2021-05-09 17:45:40|1329.48|1325.48|1329.46|1325.46|1329.48|1325.48|1329.41|1325.41|9
1620582350000|2021-05-09 17:45:50|1329.49|1325.49|1330.23|1326.23|1330.23|1326.23|1329.49|1325.49|21
1620582360000|2021-05-09 17:46:00|1330.18|1326.18|1330.26|1326.26|1330.5|1326.5|1330.18|1326.18|33
1620582370000|2021-05-09 17:46:10|1330.25|1326.25|1329.96|1325.96|1330.25|1326.25|1329.95|1325.95|29
1620582380000|2021-05-09 17:46:20|1329.95|1325.95|1330.05|1326.05|1330.09|1326.09|1329.93|1325.93|37
1620582390000|2021-05-09 17:46:30|1330.07|1326.07|1330.49|1326.49|1330.49|1326.49|1330.07|1326.07|35
1620582400000|2021-05-09 17:46:40|1330.48|1326.48|1330.43|1326.43|1330.48|1326.48|1330.31|1326.31|36
1620582410000|2021-05-09 17:46:50|1330.42|1326.42|1330.56|1326.56|1330.58|1326.58|1330.41|1326.41|32
1620582420000|2021-05-09 17:47:00|1330.55|1326.55|1330.86|1326.86|1330.88|1326.88|1330.55|1326.55|27
1620582430000|2021-05-09 17:47:10|1330.85|1326.85|1330.72|1326.72|1330.85|1326.85|1330.65|1326.65|19
1620582440000|2021-05-09 17:47:20|1330.7|1326.7|1330.79|1326.79|1330.91|1326.91|1330.7|1326.7|34
1620582450000|2021-05-09 17:47:30|1330.84|1326.84|1330.75|1326.75|1330.88|1326.88|1330.75|1326.75|26
1620582460000|2021-05-09 17:47:40|1330.68|1326.68|1330.65|1326.65|1330.75|1326.75|1330.3|1326.3|29
1620582470000|2021-05-09 17:47:50|1330.64|1326.64|1330.79|1326.79|1330.9|1326.9|1330.62|1326.62|39
1620582480000|2021-05-09 17:48:00|1330.82|1326.82|1330.9|1326.9|1330.9|1326.9|1330.8|1326.8|30
1620582490000|2021-05-09 17:48:10|1330.89|1326.89|1330.78|1326.78|1330.91|1326.91|1330.78|1326.78|23
1620582500000|2021-05-09 17:48:20|1330.79|1326.79|1330.69|1326.69|1330.83|1326.83|1330.61|1326.61|21
1620582510000|2021-05-09 17:48:30|1330.7|1326.7|1330.7|1326.7|1330.73|1326.73|1330.68|1326.68|30
1620582520000|2021-05-09 17:48:40|1330.69|1326.69|1330.67|1326.67|1330.72|1326.72|1330.64|1326.64|35
1620582530000|2021-05-09 17:48:50|1330.69|1326.69|1331.01|1327.01|1331.01|1327.01|1330.68|1326.68|26
1620582540000|2021-05-09 17:49:00|1331|1327|1330.93|1326.93|1331.01|1327.01|1330.85|1326.85|29
1620582550000|2021-05-09 17:49:10|1330.94|1326.94|1330.98|1326.98|1331.01|1327.01|1330.87|1326.87|29
1620582560000|2021-05-09 17:49:20|1330.99|1326.99|1331.37|1327.37|1331.39|1327.39|1330.95|1326.95|21
1620582570000|2021-05-09 17:49:30|1331.31|1327.31|1330.97|1326.97|1331.31|1327.31|1330.97|1326.97|30
1620582580000|2021-05-09 17:49:40|1331|1327|1331.14|1327.14|1331.14|1327.14|1330.95|1326.95|20
1620582590000|2021-05-09 17:49:50|1331.02|1327.02|1331.03|1327.03|1331.09|1327.09|1330.88|1326.88|32
1620582600000|2021-05-09 17:50:00|1331.07|1327.07|1331.03|1327.03|1331.08|1327.08|1330.98|1326.98|25
1620582610000|2021-05-09 17:50:10|1331.02|1327.02|1330.95|1326.95|1331.15|1327.15|1330.95|1326.95|30
1620582620000|2021-05-09 17:50:20|1330.89|1326.89|1330.92|1326.92|1330.98|1326.98|1330.87|1326.87|26
1620582630000|2021-05-09 17:50:30|1330.95|1326.95|1330.96|1326.96|1330.98|1326.98|1330.93|1326.93|21
1620582640000|2021-05-09 17:50:40|1330.97|1326.97|1331.15|1327.15|1331.16|1327.16|1330.97|1326.97|17
1620582650000|2021-05-09 17:50:50|1331.19|1327.19|1331.67|1327.67|1331.67|1327.67|1331.19|1327.19|27
1620582660000|2021-05-09 17:51:00|1331.66|1327.66|1331.72|1327.72|1331.75|1327.75|1331.66|1327.66|20
1620582670000|2021-05-09 17:51:10|1331.71|1327.71|1331.66|1327.66|1331.84|1327.84|1331.63|1327.63|26
1620582680000|2021-05-09 17:51:20|1331.68|1327.68|1331.87|1327.87|1331.89|1327.89|1331.62|1327.62|33
1620582690000|2021-05-09 17:51:30|1331.9|1327.9|1331.89|1327.89|1331.9|1327.9|1331.73|1327.73|28
1620582700000|2021-05-09 17:51:40|1331.86|1327.86|1331.89|1327.89|1331.96|1327.96|1331.84|1327.84|19
1620582710000|2021-05-09 17:51:50|1331.86|1327.86|1331.95|1327.95|1331.97|1327.97|1331.79|1327.79|28
1620582720000|2021-05-09 17:52:00|1332.01|1328.01|1331.98|1327.98|1332.04|1328.04|1331.95|1327.95|31
1620582730000|2021-05-09 17:52:10|1331.97|1327.97|1332.55|1328.55|1332.72|1328.72|1331.94|1327.94|33
1620582740000|2021-05-09 17:52:20|1332.54|1328.54|1332.52|1328.52|1332.6|1328.6|1332.41|1328.41|23
1620582750000|2021-05-09 17:52:30|1332.48|1328.48|1332.63|1328.63|1332.64|1328.64|1332.48|1328.48|18
1620582760000|2021-05-09 17:52:40|1332.62|1328.62|1332.75|1328.75|1332.76|1328.76|1332.62|1328.62|20
1620582770000|2021-05-09 17:52:50|1332.76|1328.76|1333.21|1329.21|1333.21|1329.21|1332.71|1328.71|33
1620582780000|2021-05-09 17:53:00|1333.19|1329.19|1333.26|1329.26|1333.27|1329.27|1333.13|1329.13|25
1620582790000|2021-05-09 17:53:10|1333.25|1329.25|1332.68|1328.68|1333.25|1329.25|1332.62|1328.62|27
1620582800000|2021-05-09 17:53:20|1332.71|1328.71|1333.22|1329.22|1333.24|1329.24|1332.64|1328.64|27
1620582810000|2021-05-09 17:53:30|1333.24|1329.24|1333.38|1329.38|1333.47|1329.47|1333.24|1329.24|31
1620582820000|2021-05-09 17:53:40|1333.32|1329.32|1333.36|1329.36|1333.38|1329.38|1333.24|1329.24|31
1620582830000|2021-05-09 17:53:50|1333.35|1329.35|1333.26|1329.26|1333.35|1329.35|1333.26|1329.26|25
1620582840000|2021-05-09 17:54:00|1333.22|1329.22|1332.86|1328.86|1333.22|1329.22|1332.83|1328.83|33
1620582850000|2021-05-09 17:54:10|1332.87|1328.87|1332.72|1328.72|1332.87|1328.87|1332.65|1328.65|29
1620582860000|2021-05-09 17:54:20|1332.81|1328.81|1333.07|1329.07|1333.33|1329.33|1332.81|1328.81|31
1620582870000|2021-05-09 17:54:30|1333.05|1329.05|1333.08|1329.08|1333.13|1329.13|1332.9|1328.9|34
1620582880000|2021-05-09 17:54:40|1333.16|1329.16|1333.23|1329.23|1333.27|1329.27|1333.11|1329.11|30
1620582890000|2021-05-09 17:54:50|1333.22|1329.22|1333.3|1329.3|1333.34|1329.34|1333.12|1329.12|32
1620582900000|2021-05-09 17:55:00|1333.31|1329.31|1333.23|1329.23|1333.36|1329.36|1333.2|1329.2|22
1620582910000|2021-05-09 17:55:10|1333.21|1329.21|1333.16|1329.16|1333.23|1329.23|1333.12|1329.12|21
1620582920000|2021-05-09 17:55:20|1333.18|1329.18|1333.3|1329.3|1333.32|1329.32|1333.16|1329.16|24
1620582930000|2021-05-09 17:55:30|1333.29|1329.29|1333.34|1329.34|1333.35|1329.35|1333.28|1329.28|26
1620582940000|2021-05-09 17:55:40|1333.36|1329.36|1333.03|1329.03|1333.36|1329.36|1333.03|1329.03|18
1620582950000|2021-05-09 17:55:50|1332.98|1328.98|1333.21|1329.21|1333.33|1329.33|1332.88|1328.88|33
1620582960000|2021-05-09 17:56:00|1333.2|1329.2|1333.18|1329.18|1333.23|1329.23|1333.16|1329.16|26
1620582970000|2021-05-09 17:56:10|1333.21|1329.21|1333.51|1329.51|1333.53|1329.53|1333.17|1329.17|20
1620582980000|2021-05-09 17:56:20|1333.53|1329.53|1334.39|1330.39|1334.41|1330.41|1333.48|1329.48|29
1620582990000|2021-05-09 17:56:30|1334.4|1330.4|1334.47|1330.47|1334.52|1330.52|1334.33|1330.33|26
1620583000000|2021-05-09 17:56:40|1334.49|1330.49|1334.51|1330.51|1334.55|1330.55|1334.47|1330.47|25
1620583010000|2021-05-09 17:56:50|1334.56|1330.56|1334.83|1330.83|1334.94|1330.94|1334.56|1330.56|26
1620583020000|2021-05-09 17:57:00|1334.9|1330.9|1335.81|1331.81|1335.85|1331.85|1334.83|1330.83|21
1620583030000|2021-05-09 17:57:10|1335.82|1331.82|1335.57|1331.57|1335.82|1331.82|1335.57|1331.57|21
1620583040000|2021-05-09 17:57:20|1335.28|1331.28|1335.35|1331.35|1335.36|1331.36|1335.27|1331.27|26
1620583050000|2021-05-09 17:57:30|1335.37|1331.37|1335.36|1331.36|1335.39|1331.39|1335.34|1331.34|19
1620583060000|2021-05-09 17:57:40|1335.4|1331.4|1335.65|1331.65|1335.83|1331.83|1335.39|1331.39|26
1620583070000|2021-05-09 17:57:50|1335.66|1331.66|1335.58|1331.58|1335.68|1331.68|1335.56|1331.56|26
1620583080000|2021-05-09 17:58:00|1335.59|1331.59|1335.62|1331.62|1335.62|1331.62|1335.57|1331.57|27
1620583090000|2021-05-09 17:58:10|1335.63|1331.63|1335.96|1331.96|1335.96|1331.96|1335.57|1331.57|28
1620583100000|2021-05-09 17:58:20|1335.95|1331.95|1336.06|1332.06|1336.07|1332.07|1335.95|1331.95|14
1620583110000|2021-05-09 17:58:30|1336.07|1332.07|1335.94|1331.94|1336.1|1332.1|1335.94|1331.94|23
1620583120000|2021-05-09 17:58:40|1335.95|1331.95|1336.17|1332.17|1336.19|1332.19|1335.95|1331.95|17
1620583130000|2021-05-09 17:58:50|1336.2|1332.2|1336.17|1332.17|1336.21|1332.21|1336.16|1332.16|18
1620583140000|2021-05-09 17:59:00|1336.19|1332.19|1336.18|1332.18|1336.19|1332.19|1336.13|1332.13|16
1620583150000|2021-05-09 17:59:10|1336.2|1332.2|1336.18|1332.18|1336.2|1332.2|1336.15|1332.15|15
1620583160000|2021-05-09 17:59:20|1336.19|1332.19|1336.15|1332.15|1336.19|1332.19|1336.1|1332.1|19
1620583170000|2021-05-09 17:59:30|1336.14|1332.14|1336.12|1332.12|1336.18|1332.18|1336.09|1332.09|26
1620583180000|2021-05-09 17:59:40|1336.15|1332.15|1336.15|1332.15|1336.17|1332.17|1336.12|1332.12|8
1620583190000|2021-05-09 17:59:50|1336.19|1332.19|1336.46|1332.46|1336.46|1332.46|1336.19|1332.19|8
1620583200000|2021-05-09 18:00:00|1336.5|1332.5|1336.96|1332.96|1337.07|1333.07|1336.5|1332.5|32
1620583210000|2021-05-09 18:00:10|1336.97|1332.97|1337.01|1333.01|1337.08|1333.08|1336.97|1332.97|21
1620583220000|2021-05-09 18:00:20|1336.94|1332.94|1337.56|1333.56|1337.56|1333.56|1336.94|1332.94|13
1620583230000|2021-05-09 18:00:30|1337.57|1333.57|1337.64|1333.64|1337.66|1333.66|1337.45|1333.45|31
1620583240000|2021-05-09 18:00:40|1337.57|1333.57|1337.59|1333.59|1337.65|1333.65|1337.33|1333.33|25
1620583250000|2021-05-09 18:00:50|1337.62|1333.62|1338.65|1334.65|1339.08|1335.08|1337.62|1333.62|36
1620583260000|2021-05-09 18:01:00|1338.64|1334.64|1337.71|1333.71|1338.64|1334.64|1337.69|1333.69|32
1620583270000|2021-05-09 18:01:10|1337.57|1333.57|1337.63|1333.63|1337.68|1333.68|1337.49|1333.49|30
1620583280000|2021-05-09 18:01:20|1337.61|1333.61|1337.46|1333.46|1337.63|1333.63|1337.46|1333.46|28
1620583290000|2021-05-09 18:01:30|1337.38|1333.38|1336.34|1332.34|1337.38|1333.38|1336.34|1332.34|34
1620583300000|2021-05-09 18:01:40|1336.32|1332.32|1335.33|1331.33|1336.32|1332.32|1335.29|1331.29|30
1620583310000|2021-05-09 18:01:50|1335.32|1331.32|1335.51|1331.51|1335.62|1331.62|1335.19|1331.19|33
1620583320000|2021-05-09 18:02:00|1335.59|1331.59|1334.48|1330.48|1335.59|1331.59|1334.39|1330.39|36
1620583330000|2021-05-09 18:02:10|1334.5|1330.5|1332.41|1328.41|1334.5|1330.5|1332.41|1328.41|32
1620583340000|2021-05-09 18:02:20|1332.46|1328.46|1332.71|1328.71|1332.71|1328.71|1332.18|1328.18|33
1620583350000|2021-05-09 18:02:30|1332.72|1328.72|1332.77|1328.77|1332.8|1328.8|1332.55|1328.55|29
1620583360000|2021-05-09 18:02:40|1332.74|1328.74|1332.86|1328.86|1333.18|1329.18|1332.7|1328.7|33
1620583370000|2021-05-09 18:02:50|1332.82|1328.82|1332.79|1328.79|1332.87|1328.87|1332.62|1328.62|33
1620583380000|2021-05-09 18:03:00|1332.77|1328.77|1332.9|1328.9|1333.18|1329.18|1332.77|1328.77|36
1620583390000|2021-05-09 18:03:10|1332.91|1328.91|1332.33|1328.33|1332.91|1328.91|1332.3|1328.3|36
1620583400000|2021-05-09 18:03:20|1332.41|1328.41|1332.13|1328.13|1332.43|1328.43|1332.03|1328.03|35
1620583410000|2021-05-09 18:03:30|1332.14|1328.14|1332.41|1328.41|1332.55|1328.55|1332.14|1328.14|34
1620583420000|2021-05-09 18:03:40|1332.55|1328.55|1332.84|1328.84|1332.88|1328.88|1332.55|1328.55|29
1620583430000|2021-05-09 18:03:50|1332.88|1328.88|1332.41|1328.41|1332.9|1328.9|1332.33|1328.33|32
1620583440000|2021-05-09 18:04:00|1332.37|1328.37|1331.96|1327.96|1332.45|1328.45|1331.96|1327.96|29
1620583450000|2021-05-09 18:04:10|1331.99|1327.99|1332.57|1328.57|1332.59|1328.59|1331.96|1327.96|26
1620583460000|2021-05-09 18:04:20|1332.56|1328.56|1332.88|1328.88|1332.96|1328.96|1332.52|1328.52|33
1620583470000|2021-05-09 18:04:30|1332.87|1328.87|1333.59|1329.59|1333.66|1329.66|1332.87|1328.87|28
1620583480000|2021-05-09 18:04:40|1333.58|1329.58|1333.41|1329.41|1333.58|1329.58|1333.41|1329.41|30
1620583490000|2021-05-09 18:04:50|1333.43|1329.43|1333.42|1329.42|1333.68|1329.68|1333.14|1329.14|30
1620583500000|2021-05-09 18:05:00|1333.45|1329.45|1333.57|1329.57|1333.66|1329.66|1333.33|1329.33|23
1620583510000|2021-05-09 18:05:10|1333.56|1329.56|1334.27|1330.27|1334.36|1330.36|1333.56|1329.56|28
1620583520000|2021-05-09 18:05:20|1334.35|1330.35|1334.34|1330.34|1334.38|1330.38|1334.19|1330.19|21
1620583530000|2021-05-09 18:05:30|1334.33|1330.33|1335.28|1331.28|1335.33|1331.33|1334.33|1330.33|25
1620583540000|2021-05-09 18:05:40|1335.32|1331.32|1335.81|1331.81|1335.85|1331.85|1335.24|1331.24|24
1620583550000|2021-05-09 18:05:50|1335.94|1331.94|1335.45|1331.45|1335.94|1331.94|1335.38|1331.38|31
1620583560000|2021-05-09 18:06:00|1335.51|1331.51|1336.36|1332.36|1336.36|1332.36|1335.51|1331.51|30
1620583570000|2021-05-09 18:06:10|1336.31|1332.31|1337.49|1333.49|1337.51|1333.51|1336.31|1332.31|37
1620583580000|2021-05-09 18:06:20|1337.51|1333.51|1336.86|1332.86|1337.53|1333.53|1336.46|1332.46|37
1620583590000|2021-05-09 18:06:30|1336.87|1332.87|1337.22|1333.22|1337.22|1333.22|1336.87|1332.87|28
1620583600000|2021-05-09 18:06:40|1337.25|1333.25|1337.54|1333.54|1337.54|1333.54|1337.25|1333.25|27
1620583610000|2021-05-09 18:06:50|1337.55|1333.55|1337.58|1333.58|1337.58|1333.58|1337.06|1333.06|33
1620583620000|2021-05-09 18:07:00|1337.68|1333.68|1336.85|1332.85|1337.68|1333.68|1336.53|1332.53|32
1620583630000|2021-05-09 18:07:10|1336.82|1332.82|1336.56|1332.56|1336.94|1332.94|1336.35|1332.35|27
1620583640000|2021-05-09 18:07:20|1336.49|1332.49|1336.75|1332.75|1336.8|1332.8|1336.18|1332.18|30
1620583650000|2021-05-09 18:07:30|1336.77|1332.77|1337.14|1333.14|1337.14|1333.14|1336.77|1332.77|28
1620583660000|2021-05-09 18:07:40|1337.13|1333.13|1337.34|1333.34|1337.38|1333.38|1337.13|1333.13|28
1620583670000|2021-05-09 18:07:50|1337.27|1333.27|1337.72|1333.72|1337.77|1333.77|1337.22|1333.22|27
1620583680000|2021-05-09 18:08:00|1337.68|1333.68|1337.72|1333.72|1337.75|1333.75|1337.46|1333.46|29
1620583690000|2021-05-09 18:08:10|1337.74|1333.74|1338.05|1334.05|1338.06|1334.06|1337.71|1333.71|25
1620583700000|2021-05-09 18:08:20|1338.03|1334.03|1337.34|1333.34|1338.08|1334.08|1337.34|1333.34|24
1620583710000|2021-05-09 18:08:30|1337.26|1333.26|1335.79|1331.79|1337.26|1333.26|1335.6|1331.6|34
1620583720000|2021-05-09 18:08:40|1335.8|1331.8|1335.38|1331.38|1335.8|1331.8|1335.29|1331.29|34
1620583730000|2021-05-09 18:08:50|1335.39|1331.39|1335.77|1331.77|1335.78|1331.78|1335.22|1331.22|28
1620583740000|2021-05-09 18:09:00|1336|1332|1336.62|1332.62|1336.64|1332.64|1336|1332|32
1620583750000|2021-05-09 18:09:10|1336.63|1332.63|1337.05|1333.05|1337.06|1333.06|1336.63|1332.63|36
1620583760000|2021-05-09 18:09:20|1337.06|1333.06|1337.11|1333.11|1337.6|1333.6|1337.06|1333.06|31
1620583770000|2021-05-09 18:09:30|1337.13|1333.13|1337.17|1333.17|1337.19|1333.19|1337.08|1333.08|28
1620583780000|2021-05-09 18:09:40|1337.16|1333.16|1336.57|1332.57|1337.19|1333.19|1336.54|1332.54|31
1620583790000|2021-05-09 18:09:50|1336.62|1332.62|1336.37|1332.37|1336.63|1332.63|1336.32|1332.32|23
1620583800000|2021-05-09 18:10:00|1336.32|1332.32|1336.37|1332.37|1336.42|1332.42|1336.27|1332.27|24
1620583810000|2021-05-09 18:10:10|1336.41|1332.41|1336.96|1332.96|1336.96|1332.96|1336.37|1332.37|22
1620583820000|2021-05-09 18:10:20|1336.97|1332.97|1337.01|1333.01|1337.04|1333.04|1336.88|1332.88|22
1620583830000|2021-05-09 18:10:30|1337|1333|1336.94|1332.94|1337.03|1333.03|1336.92|1332.92|31
1620583840000|2021-05-09 18:10:40|1336.95|1332.95|1337.22|1333.22|1337.22|1333.22|1336.94|1332.94|25
1620583850000|2021-05-09 18:10:50|1337.23|1333.23|1337.04|1333.04|1337.4|1333.4|1337.04|1333.04|32
1620583860000|2021-05-09 18:11:00|1336.99|1332.99|1336.48|1332.48|1336.99|1332.99|1336.47|1332.47|32
1620583870000|2021-05-09 18:11:10|1336.45|1332.45|1336.47|1332.47|1336.59|1332.59|1336.41|1332.41|31
1620583880000|2021-05-09 18:11:20|1336.45|1332.45|1335.95|1331.95|1336.68|1332.68|1335.95|1331.95|33
1620583890000|2021-05-09 18:11:30|1335.98|1331.98|1334.93|1330.93|1335.98|1331.98|1334.83|1330.83|34
1620583900000|2021-05-09 18:11:40|1334.95|1330.95|1335.17|1331.17|1335.22|1331.22|1334.89|1330.89|31
1620583910000|2021-05-09 18:11:50|1335.14|1331.14|1335.02|1331.02|1335.15|1331.15|1334.97|1330.97|34
1620583920000|2021-05-09 18:12:00|1334.98|1330.98|1334.65|1330.65|1335.01|1331.01|1334.59|1330.59|31
1620583930000|2021-05-09 18:12:10|1334.63|1330.63|1334.91|1330.91|1334.91|1330.91|1334.55|1330.55|34
1620583940000|2021-05-09 18:12:20|1334.92|1330.92|1334.88|1330.88|1334.96|1330.96|1334.83|1330.83|29
1620583950000|2021-05-09 18:12:30|1334.87|1330.87|1334.41|1330.41|1334.91|1330.91|1334.4|1330.4|31
1620583960000|2021-05-09 18:12:40|1334.43|1330.43|1334.27|1330.27|1334.45|1330.45|1334.26|1330.26|26
1620583970000|2021-05-09 18:12:50|1334.21|1330.21|1333.93|1329.93|1334.21|1330.21|1333.86|1329.86|26
1620583980000|2021-05-09 18:13:00|1333.9|1329.9|1334.85|1330.85|1334.85|1330.85|1333.9|1329.9|33
1620583990000|2021-05-09 18:13:10|1334.78|1330.78|1335.16|1331.16|1335.31|1331.31|1334.78|1330.78|36
1620584000000|2021-05-09 18:13:20|1335.13|1331.13|1334.35|1330.35|1335.19|1331.19|1334.22|1330.22|32
1620584010000|2021-05-09 18:13:30|1334.4|1330.4|1334.32|1330.32|1334.89|1330.89|1334.12|1330.12|35
1620584020000|2021-05-09 18:13:40|1334.33|1330.33|1334.28|1330.28|1334.37|1330.37|1334.22|1330.22|24
1620584030000|2021-05-09 18:13:50|1334.26|1330.26|1334.42|1330.42|1334.89|1330.89|1334.18|1330.18|37
1620584040000|2021-05-09 18:14:00|1334.41|1330.41|1335.12|1331.12|1335.12|1331.12|1334.38|1330.38|34
1620584050000|2021-05-09 18:14:10|1335.15|1331.15|1335.07|1331.07|1335.49|1331.49|1335.04|1331.04|34
1620584060000|2021-05-09 18:14:20|1335.11|1331.11|1335.51|1331.51|1335.51|1331.51|1335.11|1331.11|32
1620584070000|2021-05-09 18:14:30|1335.48|1331.48|1335.9|1331.9|1335.91|1331.91|1335.48|1331.48|33
1620584080000|2021-05-09 18:14:40|1335.85|1331.85|1336.68|1332.68|1336.68|1332.68|1335.83|1331.83|26
1620584090000|2021-05-09 18:14:50|1336.62|1332.62|1336.61|1332.61|1336.8|1332.8|1336.56|1332.56|29
1620584100000|2021-05-09 18:15:00|1336.68|1332.68|1336.76|1332.76|1336.84|1332.84|1336.58|1332.58|25
1620584110000|2021-05-09 18:15:10|1336.73|1332.73|1336.71|1332.71|1336.75|1332.75|1336.45|1332.45|30
1620584120000|2021-05-09 18:15:20|1336.72|1332.72|1335.95|1331.95|1336.77|1332.77|1335.95|1331.95|35
1620584130000|2021-05-09 18:15:30|1335.92|1331.92|1335.77|1331.77|1335.92|1331.92|1335.6|1331.6|33
1620584140000|2021-05-09 18:15:40|1335.49|1331.49|1335.75|1331.75|1335.76|1331.76|1335.48|1331.48|22
1620584150000|2021-05-09 18:15:50|1335.73|1331.73|1335.74|1331.74|1335.83|1331.83|1335.59|1331.59|30
1620584160000|2021-05-09 18:16:00|1335.72|1331.72|1336.22|1332.22|1336.35|1332.35|1335.69|1331.69|33
1620584170000|2021-05-09 18:16:10|1336.25|1332.25|1336.19|1332.19|1336.28|1332.28|1336.19|1332.19|26
1620584180000|2021-05-09 18:16:20|1336.2|1332.2|1336.14|1332.14|1336.25|1332.25|1336.14|1332.14|15
1620584190000|2021-05-09 18:16:30|1336.05|1332.05|1335.47|1331.47|1336.05|1332.05|1335.47|1331.47|26
1620584200000|2021-05-09 18:16:40|1335.43|1331.43|1335.63|1331.63|1335.76|1331.76|1335.42|1331.42|25
1620584210000|2021-05-09 18:16:50|1335.69|1331.69|1335.86|1331.86|1335.91|1331.91|1335.69|1331.69|31
1620584220000|2021-05-09 18:17:00|1335.92|1331.92|1336|1332|1336.01|1332.01|1335.92|1331.92|28
1620584230000|2021-05-09 18:17:10|1335.96|1331.96|1336.07|1332.07|1336.11|1332.11|1335.96|1331.96|29
1620584240000|2021-05-09 18:17:20|1336.08|1332.08|1335.55|1331.55|1336.12|1332.12|1335.52|1331.52|28
1620584250000|2021-05-09 18:17:30|1335.52|1331.52|1335.68|1331.68|1335.69|1331.69|1335.52|1331.52|28
1620584260000|2021-05-09 18:17:40|1335.67|1331.67|1335.9|1331.9|1336.07|1332.07|1335.67|1331.67|30
1620584270000|2021-05-09 18:17:50|1335.91|1331.91|1335.88|1331.88|1336.01|1332.01|1335.88|1331.88|35
1620584280000|2021-05-09 18:18:00|1335.86|1331.86|1335.55|1331.55|1335.9|1331.9|1335.51|1331.51|24
1620584290000|2021-05-09 18:18:10|1335.56|1331.56|1335.61|1331.61|1335.71|1331.71|1335.54|1331.54|34
1620584300000|2021-05-09 18:18:20|1335.64|1331.64|1335.47|1331.47|1335.71|1331.71|1335.47|1331.47|30
1620584310000|2021-05-09 18:18:30|1335.48|1331.48|1335.65|1331.65|1335.71|1331.71|1335.48|1331.48|30
1620584320000|2021-05-09 18:18:40|1335.64|1331.64|1335.89|1331.89|1336.03|1332.03|1335.64|1331.64|29
1620584330000|2021-05-09 18:18:50|1335.9|1331.9|1336.22|1332.22|1336.23|1332.23|1335.9|1331.9|30
1620584340000|2021-05-09 18:19:00|1336.23|1332.23|1336.07|1332.07|1336.31|1332.31|1336.07|1332.07|21
1620584350000|2021-05-09 18:19:10|1336.09|1332.09|1335.98|1331.98|1336.09|1332.09|1335.83|1331.83|32
1620584360000|2021-05-09 18:19:20|1335.94|1331.94|1335.61|1331.61|1335.94|1331.94|1335.58|1331.58|29
1620584370000|2021-05-09 18:19:30|1335.6|1331.6|1335.68|1331.68|1335.77|1331.77|1335.6|1331.6|24
1620584380000|2021-05-09 18:19:40|1335.67|1331.67|1335.76|1331.76|1335.81|1331.81|1335.62|1331.62|25
1620584390000|2021-05-09 18:19:50|1335.79|1331.79|1334.7|1330.7|1335.81|1331.81|1334.54|1330.54|37
1620584400000|2021-05-09 18:20:00|1334.36|1330.36|1334.72|1330.72|1334.72|1330.72|1334.33|1330.33|33
1620584410000|2021-05-09 18:20:10|1334.68|1330.68|1334.55|1330.55|1334.79|1330.79|1334.55|1330.55|37
1620584420000|2021-05-09 18:20:20|1334.51|1330.51|1334.31|1330.31|1334.63|1330.63|1334.25|1330.25|35
1620584430000|2021-05-09 18:20:30|1334.32|1330.32|1333.97|1329.97|1334.39|1330.39|1333.91|1329.91|22
1620584440000|2021-05-09 18:20:40|1333.96|1329.96|1333.92|1329.92|1333.98|1329.98|1333.91|1329.91|28
1620584450000|2021-05-09 18:20:50|1333.68|1329.68|1332.84|1328.84|1333.68|1329.68|1332.81|1328.81|29
1620584460000|2021-05-09 18:21:00|1332.79|1328.79|1332.17|1328.17|1332.81|1328.81|1332.16|1328.16|24
1620584470000|2021-05-09 18:21:10|1332.15|1328.15|1332.21|1328.21|1332.4|1328.4|1332.15|1328.15|28
1620584480000|2021-05-09 18:21:20|1332.19|1328.19|1331.74|1327.74|1332.31|1328.31|1331.69|1327.69|32
1620584490000|2021-05-09 18:21:30|1331.71|1327.71|1331.65|1327.65|1331.74|1327.74|1331.62|1327.62|20
1620584500000|2021-05-09 18:21:40|1331.67|1327.67|1331.63|1327.63|1331.69|1327.69|1331.59|1327.59|32
1620584510000|2021-05-09 18:21:50|1331.62|1327.62|1331.33|1327.33|1331.64|1327.64|1331.28|1327.28|31
1620584520000|2021-05-09 18:22:00|1331.28|1327.28|1331.43|1327.43|1331.58|1327.58|1331.24|1327.24|32
1620584530000|2021-05-09 18:22:10|1331.42|1327.42|1331.77|1327.77|1331.89|1327.89|1331.42|1327.42|36
1620584540000|2021-05-09 18:22:20|1331.78|1327.78|1331.85|1327.85|1331.88|1327.88|1331.44|1327.44|35
1620584550000|2021-05-09 18:22:30|1331.88|1327.88|1332.21|1328.21|1332.22|1328.22|1331.84|1327.84|29
1620584560000|2021-05-09 18:22:40|1332.19|1328.19|1333.18|1329.18|1333.43|1329.43|1332.19|1328.19|30
1620584570000|2021-05-09 18:22:50|1333.14|1329.14|1333.43|1329.43|1333.43|1329.43|1333.14|1329.14|32
1620584580000|2021-05-09 18:23:00|1333.4|1329.4|1333.47|1329.47|1333.58|1329.58|1333.22|1329.22|38
1620584590000|2021-05-09 18:23:10|1333.57|1329.57|1334.67|1330.67|1334.68|1330.68|1333.57|1329.57|34
1620584600000|2021-05-09 18:23:20|1334.66|1330.66|1334.75|1330.75|1334.75|1330.75|1334.56|1330.56|22
1620584610000|2021-05-09 18:23:30|1334.74|1330.74|1334.86|1330.86|1334.88|1330.88|1334.64|1330.64|23
1620584620000|2021-05-09 18:23:40|1334.87|1330.87|1334.88|1330.88|1334.95|1330.95|1334.78|1330.78|27
1620584630000|2021-05-09 18:23:50|1334.82|1330.82|1334.47|1330.47|1335.08|1331.08|1334.47|1330.47|34
1620584640000|2021-05-09 18:24:00|1334.46|1330.46|1334.68|1330.68|1334.68|1330.68|1334.37|1330.37|28
1620584650000|2021-05-09 18:24:10|1334.72|1330.72|1335.23|1331.23|1335.28|1331.28|1334.71|1330.71|22
1620584660000|2021-05-09 18:24:20|1335.24|1331.24|1335.43|1331.43|1335.56|1331.56|1335.17|1331.17|32
1620584670000|2021-05-09 18:24:30|1335.44|1331.44|1335.21|1331.21|1335.44|1331.44|1335.21|1331.21|31
1620584680000|2021-05-09 18:24:40|1335.2|1331.2|1335.2|1331.2|1335.3|1331.3|1335.14|1331.14|27
1620584690000|2021-05-09 18:24:50|1335.22|1331.22|1335.68|1331.68|1335.68|1331.68|1335.22|1331.22|32
1620584700000|2021-05-09 18:25:00|1335.69|1331.69|1335.08|1331.08|1335.72|1331.72|1334.98|1330.98|32
1620584710000|2021-05-09 18:25:10|1335.06|1331.06|1335.42|1331.42|1335.45|1331.45|1335.04|1331.04|23
1620584720000|2021-05-09 18:25:20|1335.44|1331.44|1335.6|1331.6|1335.62|1331.62|1335.44|1331.44|30
1620584730000|2021-05-09 18:25:30|1335.62|1331.62|1335.66|1331.66|1335.69|1331.69|1335.45|1331.45|32
1620584740000|2021-05-09 18:25:40|1335.9|1331.9|1336.48|1332.48|1336.53|1332.53|1335.83|1331.83|32
1620584750000|2021-05-09 18:25:50|1336.5|1332.5|1335.88|1331.88|1336.5|1332.5|1335.82|1331.82|30
1620584760000|2021-05-09 18:26:00|1335.75|1331.75|1335.73|1331.73|1335.78|1331.78|1335.48|1331.48|32
1620584770000|2021-05-09 18:26:10|1335.72|1331.72|1335.55|1331.55|1335.73|1331.73|1335.44|1331.44|21
1620584780000|2021-05-09 18:26:20|1335.54|1331.54|1335.72|1331.72|1335.72|1331.72|1335.53|1331.53|21
1620584790000|2021-05-09 18:26:30|1335.67|1331.67|1335.3|1331.3|1335.67|1331.67|1335.01|1331.01|21
1620584800000|2021-05-09 18:26:40|1335.33|1331.33|1335.71|1331.71|1335.71|1331.71|1335.3|1331.3|28
1620584810000|2021-05-09 18:26:50|1335.7|1331.7|1335.91|1331.91|1336.15|1332.15|1335.7|1331.7|25
1620584820000|2021-05-09 18:27:00|1335.89|1331.89|1335.82|1331.82|1335.89|1331.89|1335.7|1331.7|22
1620584830000|2021-05-09 18:27:10|1335.83|1331.83|1335.83|1331.83|1335.87|1331.87|1335.8|1331.8|33
1620584840000|2021-05-09 18:27:20|1335.84|1331.84|1335.69|1331.69|1335.89|1331.89|1335.58|1331.58|29
1620584850000|2021-05-09 18:27:30|1335.67|1331.67|1335.57|1331.57|1335.68|1331.68|1335.49|1331.49|35
1620584860000|2021-05-09 18:27:40|1335.58|1331.58|1336.13|1332.13|1336.25|1332.25|1335.51|1331.51|33
1620584870000|2021-05-09 18:27:50|1336.12|1332.12|1336.03|1332.03|1336.38|1332.38|1335.97|1331.97|34
1620584880000|2021-05-09 18:28:00|1336.02|1332.02|1335.97|1331.97|1336.09|1332.09|1335.95|1331.95|24
1620584890000|2021-05-09 18:28:10|1336.01|1332.01|1336.22|1332.22|1336.27|1332.27|1335.98|1331.98|31
1620584900000|2021-05-09 18:28:20|1336.25|1332.25|1335.73|1331.73|1336.27|1332.27|1335.73|1331.73|32
1620584910000|2021-05-09 18:28:30|1335.72|1331.72|1335.74|1331.74|1335.8|1331.8|1335.72|1331.72|25
1620584920000|2021-05-09 18:28:40|1335.75|1331.75|1335.94|1331.94|1336.24|1332.24|1335.75|1331.75|29
1620584930000|2021-05-09 18:28:50|1335.93|1331.93|1335.76|1331.76|1336.19|1332.19|1335.76|1331.76|30
1620584940000|2021-05-09 18:29:00|1335.66|1331.66|1336|1332|1336|1332|1335.66|1331.66|33
1620584950000|2021-05-09 18:29:10|1335.99|1331.99|1335.99|1331.99|1336.1|1332.1|1335.97|1331.97|31
1620584960000|2021-05-09 18:29:20|1336|1332|1335.24|1331.24|1336.07|1332.07|1335.24|1331.24|36
1620584970000|2021-05-09 18:29:30|1335.21|1331.21|1334.48|1330.48|1335.21|1331.21|1334.45|1330.45|24
1620584980000|2021-05-09 18:29:40|1334.5|1330.5|1334.51|1330.51|1334.61|1330.61|1334.49|1330.49|27
1620584990000|2021-05-09 18:29:50|1334.52|1330.52|1334.27|1330.27|1334.52|1330.52|1334.26|1330.26|20
1620585000000|2021-05-09 18:30:00|1334.26|1330.26|1333.84|1329.84|1334.26|1330.26|1333.84|1329.84|24
1620585010000|2021-05-09 18:30:10|1333.76|1329.76|1334.23|1330.23|1334.23|1330.23|1333.61|1329.61|30
1620585020000|2021-05-09 18:30:20|1334.21|1330.21|1334.97|1330.97|1334.97|1330.97|1334.16|1330.16|32
1620585030000|2021-05-09 18:30:30|1334.98|1330.98|1335.14|1331.14|1335.42|1331.42|1334.95|1330.95|34
1620585040000|2021-05-09 18:30:40|1335.15|1331.15|1335.08|1331.08|1335.59|1331.59|1335.08|1331.08|37
1620585050000|2021-05-09 18:30:50|1335.06|1331.06|1334.23|1330.23|1335.46|1331.46|1334.23|1330.23|31
1620585060000|2021-05-09 18:31:00|1334.24|1330.24|1334.23|1330.23|1334.4|1330.4|1334.19|1330.19|24
1620585070000|2021-05-09 18:31:10|1334.22|1330.22|1334.13|1330.13|1334.22|1330.22|1334.13|1330.13|18
1620585080000|2021-05-09 18:31:20|1334.16|1330.16|1334.53|1330.53|1334.73|1330.73|1334.16|1330.16|29
1620585090000|2021-05-09 18:31:30|1334.51|1330.51|1334.15|1330.15|1334.59|1330.59|1334.15|1330.15|31
1620585100000|2021-05-09 18:31:40|1334.14|1330.14|1334.02|1330.02|1334.14|1330.14|1333.98|1329.98|9
1620585110000|2021-05-09 18:31:50|1334.01|1330.01|1333.99|1329.99|1334.04|1330.04|1333.97|1329.97|18
1620585120000|2021-05-09 18:32:00|1334|1330|1333.5|1329.5|1334.02|1330.02|1333.5|1329.5|28
1620585130000|2021-05-09 18:32:10|1333.51|1329.51|1333.44|1329.44|1333.71|1329.71|1333.44|1329.44|27
1620585140000|2021-05-09 18:32:20|1333.45|1329.45|1332.02|1328.02|1333.45|1329.45|1332.02|1328.02|34
1620585150000|2021-05-09 18:32:30|1332.06|1328.06|1331.53|1327.53|1332.06|1328.06|1331.52|1327.52|30
1620585160000|2021-05-09 18:32:40|1331.6|1327.6|1331.64|1327.64|1331.73|1327.73|1331.52|1327.52|38
1620585170000|2021-05-09 18:32:50|1331.58|1327.58|1329.89|1325.89|1331.65|1327.65|1329.89|1325.89|32
1620585180000|2021-05-09 18:33:00|1329.94|1325.94|1330|1326|1330.2|1326.2|1329.83|1325.83|32
1620585190000|2021-05-09 18:33:10|1330.01|1326.01|1329.66|1325.66|1330.01|1326.01|1329.66|1325.66|32
1620585200000|2021-05-09 18:33:20|1329.64|1325.64|1329.69|1325.69|1329.69|1325.69|1329.53|1325.53|28
1620585210000|2021-05-09 18:33:30|1329.68|1325.68|1329.77|1325.77|1329.85|1325.85|1329.67|1325.67|34
1620585220000|2021-05-09 18:33:40|1329.8|1325.8|1329.97|1325.97|1329.98|1325.98|1329.8|1325.8|32
1620585230000|2021-05-09 18:33:50|1329.98|1325.98|1329.91|1325.91|1330|1326|1329.74|1325.74|35
1620585240000|2021-05-09 18:34:00|1329.9|1325.9|1329.5|1325.5|1330.02|1326.02|1329.45|1325.45|34
1620585250000|2021-05-09 18:34:10|1329.45|1325.45|1329.34|1325.34|1329.54|1325.54|1329.34|1325.34|23
1620585260000|2021-05-09 18:34:20|1329.33|1325.33|1328.77|1324.77|1329.33|1325.33|1328.76|1324.76|30
1620585270000|2021-05-09 18:34:30|1328.73|1324.73|1328.59|1324.59|1328.98|1324.98|1328.54|1324.54|18
1620585280000|2021-05-09 18:34:40|1328.5|1324.5|1328.26|1324.26|1328.55|1324.55|1328.26|1324.26|26
1620585290000|2021-05-09 18:34:50|1328.35|1324.35|1328.08|1324.08|1328.36|1324.36|1328.07|1324.07|30
1620585300000|2021-05-09 18:35:00|1328.05|1324.05|1328.33|1324.33|1328.6|1324.6|1328|1324|37
1620585310000|2021-05-09 18:35:10|1328.32|1324.32|1329.42|1325.42|1329.42|1325.42|1328.29|1324.29|33
1620585320000|2021-05-09 18:35:20|1329.47|1325.47|1329.36|1325.36|1329.47|1325.47|1329.14|1325.14|30
1620585330000|2021-05-09 18:35:30|1329.34|1325.34|1329.23|1325.23|1329.39|1325.39|1329.21|1325.21|30
1620585340000|2021-05-09 18:35:40|1329.02|1325.02|1328.55|1324.55|1329.07|1325.07|1328.49|1324.49|28
1620585350000|2021-05-09 18:35:50|1328.51|1324.51|1328.74|1324.74|1328.74|1324.74|1328.47|1324.47|32
1620585360000|2021-05-09 18:36:00|1328.75|1324.75|1329.62|1325.62|1329.71|1325.71|1328.71|1324.71|32
1620585370000|2021-05-09 18:36:10|1329.63|1325.63|1330.67|1326.67|1330.67|1326.67|1329.59|1325.59|27
1620585380000|2021-05-09 18:36:20|1330.7|1326.7|1329.77|1325.77|1330.83|1326.83|1329.77|1325.77|26
1620585390000|2021-05-09 18:36:30|1329.78|1325.78|1328.66|1324.66|1329.78|1325.78|1328.63|1324.63|34
1620585400000|2021-05-09 18:36:40|1328.73|1324.73|1328.42|1324.42|1328.81|1324.81|1328.36|1324.36|28
1620585410000|2021-05-09 18:36:50|1328.35|1324.35|1327.96|1323.96|1328.61|1324.61|1327.96|1323.96|34
1620585420000|2021-05-09 18:37:00|1327.92|1323.92|1328.02|1324.02|1328.23|1324.23|1327.9|1323.9|34
1620585430000|2021-05-09 18:37:10|1328.01|1324.01|1328.04|1324.04|1328.08|1324.08|1327.98|1323.98|27
1620585440000|2021-05-09 18:37:20|1328.01|1324.01|1327.36|1323.36|1328.04|1324.04|1327.34|1323.34|32
1620585450000|2021-05-09 18:37:30|1327.37|1323.37|1326.75|1322.75|1327.37|1323.37|1326.75|1322.75|27
1620585460000|2021-05-09 18:37:40|1326.82|1322.82|1326.11|1322.11|1326.86|1322.86|1326.09|1322.09|32
1620585470000|2021-05-09 18:37:50|1326.19|1322.19|1325.9|1321.9|1326.19|1322.19|1325.84|1321.84|31
1620585480000|2021-05-09 18:38:00|1325.86|1321.86|1327.52|1323.52|1327.81|1323.81|1325.86|1321.86|33
1620585490000|2021-05-09 18:38:10|1327.67|1323.67|1327.24|1323.24|1327.67|1323.67|1326.81|1322.81|37
1620585500000|2021-05-09 18:38:20|1327.26|1323.26|1327.09|1323.09|1327.26|1323.26|1327.07|1323.07|36
1620585510000|2021-05-09 18:38:30|1327.13|1323.13|1327.23|1323.23|1327.25|1323.25|1327.06|1323.06|29
1620585520000|2021-05-09 18:38:40|1327.22|1323.22|1326.81|1322.81|1327.22|1323.22|1326.81|1322.81|28
1620585530000|2021-05-09 18:38:50|1326.79|1322.79|1326.6|1322.6|1326.83|1322.83|1326.48|1322.48|33
1620585540000|2021-05-09 18:39:00|1326.59|1322.59|1326.62|1322.62|1326.72|1322.72|1326.59|1322.59|35
1620585550000|2021-05-09 18:39:10|1326.69|1322.69|1327.95|1323.95|1327.95|1323.95|1326.69|1322.69|36
1620585560000|2021-05-09 18:39:20|1327.92|1323.92|1327.71|1323.71|1328.05|1324.05|1327.7|1323.7|30
1620585570000|2021-05-09 18:39:30|1327.72|1323.72|1327.59|1323.59|1327.77|1323.77|1327.57|1323.57|23
1620585580000|2021-05-09 18:39:40|1327.63|1323.63|1327.93|1323.93|1328.06|1324.06|1327.58|1323.58|30
1620585590000|2021-05-09 18:39:50|1327.97|1323.97|1328.12|1324.12|1328.23|1324.23|1327.97|1323.97|29
1620585600000|2021-05-09 18:40:00|1328.14|1324.14|1328.12|1324.12|1328.22|1324.22|1328.02|1324.02|34
1620585610000|2021-05-09 18:40:10|1328.14|1324.14|1328.5|1324.5|1328.5|1324.5|1328.12|1324.12|24
1620585620000|2021-05-09 18:40:20|1328.72|1324.72|1329.83|1325.83|1329.83|1325.83|1328.72|1324.72|29
1620585630000|2021-05-09 18:40:30|1329.86|1325.86|1330.08|1326.08|1330.11|1326.11|1329.81|1325.81|24
1620585640000|2021-05-09 18:40:40|1330.11|1326.11|1330.04|1326.04|1330.14|1326.14|1329.74|1325.74|33
1620585650000|2021-05-09 18:40:50|1330.07|1326.07|1330.63|1326.63|1330.63|1326.63|1330.05|1326.05|14
1620585660000|2021-05-09 18:41:00|1330.71|1326.71|1329.9|1325.9|1330.74|1326.74|1329.86|1325.86|35
1620585670000|2021-05-09 18:41:10|1329.91|1325.91|1330.19|1326.19|1330.29|1326.29|1329.91|1325.91|27
1620585680000|2021-05-09 18:41:20|1330.16|1326.16|1330.68|1326.68|1330.68|1326.68|1330.14|1326.14|29
1620585690000|2021-05-09 18:41:30|1330.76|1326.76|1330.88|1326.88|1331.07|1327.07|1330.76|1326.76|17
1620585700000|2021-05-09 18:41:40|1330.89|1326.89|1330.95|1326.95|1330.95|1326.95|1330.8|1326.8|24
1620585710000|2021-05-09 18:41:50|1331.08|1327.08|1332.63|1328.63|1332.63|1328.63|1330.95|1326.95|13
1620585720000|2021-05-09 18:42:00|1332.71|1328.71|1332.82|1328.82|1332.89|1328.89|1332.64|1328.64|31
1620585730000|2021-05-09 18:42:10|1332.81|1328.81|1332.26|1328.26|1332.83|1328.83|1332.09|1328.09|34
1620585740000|2021-05-09 18:42:20|1332.3|1328.3|1333.25|1329.25|1333.25|1329.25|1332.21|1328.21|27
1620585750000|2021-05-09 18:42:30|1333.3|1329.3|1333.56|1329.56|1333.63|1329.63|1333.16|1329.16|28
1620585760000|2021-05-09 18:42:40|1333.68|1329.68|1334.76|1330.76|1334.91|1330.91|1333.68|1329.68|22
1620585770000|2021-05-09 18:42:50|1334.74|1330.74|1334.71|1330.71|1334.91|1330.91|1334.67|1330.67|30
1620585780000|2021-05-09 18:43:00|1334.72|1330.72|1333.75|1329.75|1334.85|1330.85|1333.4|1329.4|31
1620585790000|2021-05-09 18:43:10|1333.71|1329.71|1333.63|1329.63|1333.8|1329.8|1333.58|1329.58|26
1620585800000|2021-05-09 18:43:20|1333.64|1329.64|1334.76|1330.76|1334.78|1330.78|1333.6|1329.6|33
1620585810000|2021-05-09 18:43:30|1334.74|1330.74|1334.18|1330.18|1334.76|1330.76|1333.7|1329.7|25
1620585820000|2021-05-09 18:43:40|1334.21|1330.21|1334.03|1330.03|1334.33|1330.33|1333.99|1329.99|29
1620585830000|2021-05-09 18:43:50|1333.94|1329.94|1332.89|1328.89|1334.11|1330.11|1332.89|1328.89|31
1620585840000|2021-05-09 18:44:00|1332.81|1328.81|1332.15|1328.15|1332.81|1328.81|1332.11|1328.11|34
1620585850000|2021-05-09 18:44:10|1332.09|1328.09|1331.56|1327.56|1332.11|1328.11|1331.32|1327.32|33
1620585860000|2021-05-09 18:44:20|1331.57|1327.57|1331.19|1327.19|1331.65|1327.65|1331.14|1327.14|32
1620585870000|2021-05-09 18:44:30|1331.18|1327.18|1329.89|1325.89|1331.3|1327.3|1329.89|1325.89|32
1620585880000|2021-05-09 18:44:40|1329.78|1325.78|1330.15|1326.15|1330.15|1326.15|1329.69|1325.69|36
1620585890000|2021-05-09 18:44:50|1330.12|1326.12|1330.05|1326.05|1330.49|1326.49|1330.05|1326.05|28
1620585900000|2021-05-09 18:45:00|1329.97|1325.97|1329.98|1325.98|1329.98|1325.98|1329.61|1325.61|28
1620585910000|2021-05-09 18:45:10|1329.99|1325.99|1330.33|1326.33|1330.33|1326.33|1329.93|1325.93|32
1620585920000|2021-05-09 18:45:20|1330.3|1326.3|1330.89|1326.89|1331.08|1327.08|1330.3|1326.3|38
1620585930000|2021-05-09 18:45:30|1330.87|1326.87|1331.11|1327.11|1331.13|1327.13|1330.73|1326.73|36
1620585940000|2021-05-09 18:45:40|1331.15|1327.15|1331.26|1327.26|1331.28|1327.28|1331.03|1327.03|32
1620585950000|2021-05-09 18:45:50|1331.28|1327.28|1330.49|1326.49|1331.28|1327.28|1330.32|1326.32|34
1620585960000|2021-05-09 18:46:00|1330.47|1326.47|1330.32|1326.32|1330.66|1326.66|1330.32|1326.32|31
1620585970000|2021-05-09 18:46:10|1330.33|1326.33|1328.85|1324.85|1330.33|1326.33|1328.85|1324.85|33
1620585980000|2021-05-09 18:46:20|1328.79|1324.79|1328.78|1324.78|1329.09|1325.09|1328.38|1324.38|30
1620585990000|2021-05-09 18:46:30|1328.6|1324.6|1328.75|1324.75|1329.09|1325.09|1328.37|1324.37|31
1620586000000|2021-05-09 18:46:40|1328.65|1324.65|1327.42|1323.42|1328.82|1324.82|1327.4|1323.4|25
1620586010000|2021-05-09 18:46:50|1327.49|1323.49|1326.41|1322.41|1327.54|1323.54|1326.33|1322.33|21
1620586020000|2021-05-09 18:47:00|1326.45|1322.45|1326.67|1322.67|1326.72|1322.72|1326.43|1322.43|30
1620586030000|2021-05-09 18:47:10|1326.68|1322.68|1326.67|1322.67|1326.74|1322.74|1326.55|1322.55|28
1620586040000|2021-05-09 18:47:20|1326.73|1322.73|1328.55|1324.55|1328.55|1324.55|1326.73|1322.73|33
1620586050000|2021-05-09 18:47:30|1328.57|1324.57|1329.55|1325.55|1329.6|1325.6|1328.03|1324.03|38
1620586060000|2021-05-09 18:47:40|1329.48|1325.48|1330.42|1326.42|1330.42|1326.42|1329.42|1325.42|32
1620586070000|2021-05-09 18:47:50|1330.38|1326.38|1330.01|1326.01|1330.63|1326.63|1330.01|1326.01|31
1620586080000|2021-05-09 18:48:00|1330.11|1326.11|1330.24|1326.24|1330.28|1326.28|1330.05|1326.05|24
1620586090000|2021-05-09 18:48:10|1330.26|1326.26|1330.04|1326.04|1330.52|1326.52|1330.02|1326.02|27
1620586100000|2021-05-09 18:48:20|1330.11|1326.11|1329.69|1325.69|1330.11|1326.11|1329.68|1325.68|25
1620586110000|2021-05-09 18:48:30|1329.7|1325.7|1329.23|1325.23|1329.7|1325.7|1329.14|1325.14|32
1620586120000|2021-05-09 18:48:40|1329.17|1325.17|1329.26|1325.26|1329.51|1325.51|1329.08|1325.08|34
1620586130000|2021-05-09 18:48:50|1329.27|1325.27|1329.43|1325.43|1329.58|1325.58|1329.27|1325.27|34
1620586140000|2021-05-09 18:49:00|1329.44|1325.44|1329.53|1325.53|1329.54|1325.54|1329.25|1325.25|28
1620586150000|2021-05-09 18:49:10|1329.54|1325.54|1329.49|1325.49|1329.54|1325.54|1329.37|1325.37|32
1620586160000|2021-05-09 18:49:20|1329.48|1325.48|1329.58|1325.58|1329.67|1325.67|1329.41|1325.41|28
1620586170000|2021-05-09 18:49:30|1329.64|1325.64|1329.72|1325.72|1329.86|1325.86|1329.64|1325.64|23
1620586180000|2021-05-09 18:49:40|1329.64|1325.64|1329.7|1325.7|1329.74|1325.74|1329.61|1325.61|26
1620586190000|2021-05-09 18:49:50|1329.73|1325.73|1329.8|1325.8|1329.89|1325.89|1329.73|1325.73|28
1620586200000|2021-05-09 18:50:00|1329.81|1325.81|1329.78|1325.78|1329.89|1325.89|1329.76|1325.76|37
1620586210000|2021-05-09 18:50:10|1329.96|1325.96|1330.06|1326.06|1330.12|1326.12|1329.96|1325.96|26
1620586220000|2021-05-09 18:50:20|1330.15|1326.15|1331.73|1327.73|1331.98|1327.98|1330.08|1326.08|32
1620586230000|2021-05-09 18:50:30|1331.77|1327.77|1331.75|1327.75|1331.82|1327.82|1331.66|1327.66|25
1620586240000|2021-05-09 18:50:40|1331.74|1327.74|1332.07|1328.07|1332.44|1328.44|1331.54|1327.54|33
1620586250000|2021-05-09 18:50:50|1332.04|1328.04|1332.16|1328.16|1332.21|1328.21|1332.04|1328.04|27
1620586260000|2021-05-09 18:51:00|1332.15|1328.15|1332.94|1328.94|1333.17|1329.17|1332.13|1328.13|26
1620586270000|2021-05-09 18:51:10|1333.02|1329.02|1332.67|1328.67|1333.22|1329.22|1332.67|1328.67|31
1620586280000|2021-05-09 18:51:20|1332.69|1328.69|1332.32|1328.32|1332.7|1328.7|1332.32|1328.32|29
1620586290000|2021-05-09 18:51:30|1332.35|1328.35|1332.93|1328.93|1333.01|1329.01|1332.35|1328.35|30
1620586300000|2021-05-09 18:51:40|1332.97|1328.97|1333.75|1329.75|1333.92|1329.92|1332.97|1328.97|30
1620586310000|2021-05-09 18:51:50|1333.72|1329.72|1334.18|1330.18|1334.18|1330.18|1333.68|1329.68|32
1620586320000|2021-05-09 18:52:00|1334.24|1330.24|1334.19|1330.19|1334.31|1330.31|1334.12|1330.12|28
1620586330000|2021-05-09 18:52:10|1334.23|1330.23|1334.61|1330.61|1334.61|1330.61|1334.2|1330.2|24
1620586340000|2021-05-09 18:52:20|1334.64|1330.64|1334.52|1330.52|1334.64|1330.64|1334.46|1330.46|27
1620586350000|2021-05-09 18:52:30|1334.51|1330.51|1334.55|1330.55|1334.65|1330.65|1334.48|1330.48|17
1620586360000|2021-05-09 18:52:40|1334.54|1330.54|1334.54|1330.54|1334.55|1330.55|1334.26|1330.26|28
1620586370000|2021-05-09 18:52:50|1334.59|1330.59|1334.77|1330.77|1334.77|1330.77|1334.51|1330.51|20
1620586380000|2021-05-09 18:53:00|1334.74|1330.74|1335|1331|1335.06|1331.06|1334.71|1330.71|19
1620586390000|2021-05-09 18:53:10|1334.98|1330.98|1335.11|1331.11|1335.14|1331.14|1334.94|1330.94|22
1620586400000|2021-05-09 18:53:20|1335.12|1331.12|1335.23|1331.23|1335.27|1331.27|1335.11|1331.11|28
1620586410000|2021-05-09 18:53:30|1335.22|1331.22|1334.76|1330.76|1335.23|1331.23|1334.76|1330.76|21
1620586420000|2021-05-09 18:53:40|1334.77|1330.77|1334.88|1330.88|1334.88|1330.88|1334.77|1330.77|6
1620586430000|2021-05-09 18:53:50|1334.86|1330.86|1335.17|1331.17|1335.17|1331.17|1334.84|1330.84|19
1620586440000|2021-05-09 18:54:00|1335.11|1331.11|1334.73|1330.73|1335.23|1331.23|1334.71|1330.71|30
1620586450000|2021-05-09 18:54:10|1334.68|1330.68|1334.73|1330.73|1334.73|1330.73|1334.61|1330.61|20
1620586460000|2021-05-09 18:54:20|1334.74|1330.74|1334.77|1330.77|1334.88|1330.88|1334.72|1330.72|29
1620586470000|2021-05-09 18:54:30|1334.79|1330.79|1334.73|1330.73|1334.85|1330.85|1334.67|1330.67|24
1620586480000|2021-05-09 18:54:40|1334.72|1330.72|1334.58|1330.58|1334.74|1330.74|1334.49|1330.49|29
1620586490000|2021-05-09 18:54:50|1334.57|1330.57|1334.76|1330.76|1334.76|1330.76|1334.53|1330.53|31
1620586500000|2021-05-09 18:55:00|1334.77|1330.77|1334.63|1330.63|1334.82|1330.82|1334.63|1330.63|23
1620586510000|2021-05-09 18:55:10|1334.64|1330.64|1333.23|1329.23|1334.64|1330.64|1333.23|1329.23|26
1620586520000|2021-05-09 18:55:20|1333.24|1329.24|1333|1329|1333.24|1329.24|1332.98|1328.98|25
1620586530000|2021-05-09 18:55:30|1332.97|1328.97|1332.61|1328.61|1333.2|1329.2|1332.61|1328.61|32
1620586540000|2021-05-09 18:55:40|1332.23|1328.23|1330.97|1326.97|1332.35|1328.35|1330.97|1326.97|27
1620586550000|2021-05-09 18:55:50|1331.25|1327.25|1331.46|1327.46|1331.78|1327.78|1331.25|1327.25|35
1620586560000|2021-05-09 18:56:00|1331.44|1327.44|1332.97|1328.97|1333.39|1329.39|1331.44|1327.44|36
1620586570000|2021-05-09 18:56:10|1332.93|1328.93|1332.89|1328.89|1333.05|1329.05|1332.16|1328.16|37
1620586580000|2021-05-09 18:56:20|1332.92|1328.92|1332.67|1328.67|1332.92|1328.92|1332.47|1328.47|27
1620586590000|2021-05-09 18:56:30|1332.69|1328.69|1332.33|1328.33|1332.69|1328.69|1332.31|1328.31|27
1620586600000|2021-05-09 18:56:40|1332.31|1328.31|1332.93|1328.93|1333|1329|1332.29|1328.29|33
1620586610000|2021-05-09 18:56:50|1333.07|1329.07|1332.38|1328.38|1333.07|1329.07|1332.29|1328.29|30
1620586620000|2021-05-09 18:57:00|1332.41|1328.41|1332.42|1328.42|1332.42|1328.42|1332.32|1328.32|26
1620586630000|2021-05-09 18:57:10|1332.51|1328.51|1332.54|1328.54|1332.81|1328.81|1332.45|1328.45|28
1620586640000|2021-05-09 18:57:20|1332.59|1328.59|1332.88|1328.88|1333.01|1329.01|1332.54|1328.54|34
1620586650000|2021-05-09 18:57:30|1332.85|1328.85|1332.38|1328.38|1332.87|1328.87|1332.33|1328.33|30
1620586660000|2021-05-09 18:57:40|1332.32|1328.32|1332.23|1328.23|1332.32|1328.32|1332.18|1328.18|26
1620586670000|2021-05-09 18:57:50|1332.22|1328.22|1332.23|1328.23|1332.23|1328.23|1332.13|1328.13|23
1620586680000|2021-05-09 18:58:00|1332.21|1328.21|1332.34|1328.34|1332.34|1328.34|1332.2|1328.2|7
1620586690000|2021-05-09 18:58:10|1332.36|1328.36|1332.38|1328.38|1332.44|1328.44|1332.34|1328.34|17
1620586700000|2021-05-09 18:58:20|1332.37|1328.37|1332.53|1328.53|1332.53|1328.53|1332.37|1328.37|27
1620586710000|2021-05-09 18:58:30|1332.52|1328.52|1332.86|1328.86|1332.9|1328.9|1332.52|1328.52|27
1620586720000|2021-05-09 18:58:40|1332.88|1328.88|1331.15|1327.15|1332.88|1328.88|1331.14|1327.14|30
1620586730000|2021-05-09 18:58:50|1331.13|1327.13|1331.98|1327.98|1332.05|1328.05|1331.13|1327.13|35
1620586740000|2021-05-09 18:59:00|1331.99|1327.99|1331.79|1327.79|1332.13|1328.13|1331.62|1327.62|28
1620586750000|2021-05-09 18:59:10|1331.8|1327.8|1331.6|1327.6|1331.8|1327.8|1331.57|1327.57|31
1620586760000|2021-05-09 18:59:20|1331.61|1327.61|1330.68|1326.68|1331.65|1327.65|1330.64|1326.64|35
1620586770000|2021-05-09 18:59:30|1330.7|1326.7|1329.36|1325.36|1330.7|1326.7|1329.19|1325.19|31
1620586780000|2021-05-09 18:59:40|1329.35|1325.35|1329.92|1325.92|1330.8|1326.8|1329.28|1325.28|36
1620586790000|2021-05-09 18:59:50|1329.96|1325.96|1329.58|1325.58|1329.96|1325.96|1329.47|1325.47|33
1620586800000|2021-05-09 19:00:00|1329.59|1325.59|1329.56|1325.56|1329.69|1325.69|1329.48|1325.48|32
1620586810000|2021-05-09 19:00:10|1329.58|1325.58|1329.71|1325.71|1329.73|1325.73|1329.53|1325.53|28
1620586820000|2021-05-09 19:00:20|1329.72|1325.72|1330.91|1326.91|1330.91|1326.91|1329.71|1325.71|31
1620586830000|2021-05-09 19:00:30|1330.71|1326.71|1331.07|1327.07|1331.12|1327.12|1330.71|1326.71|30
1620586840000|2021-05-09 19:00:40|1331.38|1327.38|1331.66|1327.66|1331.67|1327.67|1331.34|1327.34|33
1620586850000|2021-05-09 19:00:50|1331.67|1327.67|1332.06|1328.06|1332.14|1328.14|1331.67|1327.67|34
1620586860000|2021-05-09 19:01:00|1332.18|1328.18|1333.42|1329.42|1333.48|1329.48|1332.18|1328.18|30
1620586870000|2021-05-09 19:01:10|1333.36|1329.36|1333.66|1329.66|1333.78|1329.78|1333.36|1329.36|32
1620586880000|2021-05-09 19:01:20|1333.65|1329.65|1333.26|1329.26|1333.91|1329.91|1333.24|1329.24|33
1620586890000|2021-05-09 19:01:30|1333.08|1329.08|1333.29|1329.29|1333.35|1329.35|1333.05|1329.05|33
1620586900000|2021-05-09 19:01:40|1333.28|1329.28|1333.22|1329.22|1333.3|1329.3|1333.16|1329.16|18
1620586910000|2021-05-09 19:01:50|1333.25|1329.25|1332.18|1328.18|1333.3|1329.3|1332.17|1328.17|27
1620586920000|2021-05-09 19:02:00|1332.25|1328.25|1332.87|1328.87|1333|1329|1332.22|1328.22|28
1620586930000|2021-05-09 19:02:10|1333.02|1329.02|1333.15|1329.15|1333.17|1329.17|1333.01|1329.01|20
1620586940000|2021-05-09 19:02:20|1333.17|1329.17|1332.83|1328.83|1333.18|1329.18|1332.81|1328.81|31
1620586950000|2021-05-09 19:02:30|1332.84|1328.84|1333.61|1329.61|1333.7|1329.7|1332.81|1328.81|33
1620586960000|2021-05-09 19:02:40|1333.6|1329.6|1333.35|1329.35|1333.6|1329.6|1333.14|1329.14|21
1620586970000|2021-05-09 19:02:50|1333.31|1329.31|1333.37|1329.37|1333.43|1329.43|1333.21|1329.21|29
1620586980000|2021-05-09 19:03:00|1333.38|1329.38|1333.56|1329.56|1333.57|1329.57|1333.3|1329.3|31
1620586990000|2021-05-09 19:03:10|1333.53|1329.53|1332.38|1328.38|1333.53|1329.53|1332.3|1328.3|37
1620587000000|2021-05-09 19:03:20|1332.39|1328.39|1332.16|1328.16|1332.43|1328.43|1332.07|1328.07|26
1620587010000|2021-05-09 19:03:30|1332.12|1328.12|1332.29|1328.29|1332.55|1328.55|1332.12|1328.12|34
1620587020000|2021-05-09 19:03:40|1332.3|1328.3|1333.76|1329.76|1333.76|1329.76|1332.3|1328.3|33
1620587030000|2021-05-09 19:03:50|1333.82|1329.82|1333.51|1329.51|1333.82|1329.82|1333.46|1329.46|31
1620587040000|2021-05-09 19:04:00|1333.52|1329.52|1333.38|1329.38|1333.56|1329.56|1333.35|1329.35|30
1620587050000|2021-05-09 19:04:10|1333.37|1329.37|1333.54|1329.54|1333.65|1329.65|1333.36|1329.36|27
1620587060000|2021-05-09 19:04:20|1333.55|1329.55|1333.83|1329.83|1333.92|1329.92|1333.55|1329.55|27
1620587070000|2021-05-09 19:04:30|1333.81|1329.81|1333.76|1329.76|1333.81|1329.81|1332.99|1328.99|31
1620587080000|2021-05-09 19:04:40|1333.74|1329.74|1334.16|1330.16|1334.24|1330.24|1333.74|1329.74|32
1620587090000|2021-05-09 19:04:50|1334.15|1330.15|1334.12|1330.12|1334.22|1330.22|1334.11|1330.11|25
1620587100000|2021-05-09 19:05:00|1334.11|1330.11|1334.54|1330.54|1334.56|1330.56|1334.11|1330.11|27
1620587110000|2021-05-09 19:05:10|1334.53|1330.53|1334.46|1330.46|1334.53|1330.53|1334.4|1330.4|31
1620587120000|2021-05-09 19:05:20|1334.52|1330.52|1333.88|1329.88|1334.59|1330.59|1333.82|1329.82|31
1620587130000|2021-05-09 19:05:30|1333.89|1329.89|1334.07|1330.07|1334.23|1330.23|1333.86|1329.86|26
1620587140000|2021-05-09 19:05:40|1334.06|1330.06|1334.17|1330.17|1334.19|1330.19|1334.01|1330.01|27
1620587150000|2021-05-09 19:05:50|1334.19|1330.19|1334.29|1330.29|1334.61|1330.61|1334.13|1330.13|33
1620587160000|2021-05-09 19:06:00|1334.3|1330.3|1334.42|1330.42|1334.42|1330.42|1334.02|1330.02|34
1620587170000|2021-05-09 19:06:10|1334.31|1330.31|1334.62|1330.62|1334.62|1330.62|1334.3|1330.3|16
1620587180000|2021-05-09 19:06:20|1334.63|1330.63|1334.32|1330.32|1334.63|1330.63|1334.28|1330.28|24
1620587190000|2021-05-09 19:06:30|1334.31|1330.31|1334.03|1330.03|1334.31|1330.31|1333.99|1329.99|31
1620587200000|2021-05-09 19:06:40|1334.05|1330.05|1334.1|1330.1|1334.12|1330.12|1334|1330|27
1620587210000|2021-05-09 19:06:50|1334.09|1330.09|1333.67|1329.67|1334.17|1330.17|1333.64|1329.64|27
1620587220000|2021-05-09 19:07:00|1333.68|1329.68|1334.66|1330.66|1334.68|1330.68|1333.68|1329.68|24
1620587230000|2021-05-09 19:07:10|1334.7|1330.7|1334.67|1330.67|1334.93|1330.93|1334.57|1330.57|33
1620587240000|2021-05-09 19:07:20|1334.66|1330.66|1334.55|1330.55|1334.68|1330.68|1334.48|1330.48|32
1620587250000|2021-05-09 19:07:30|1334.59|1330.59|1334.63|1330.63|1334.65|1330.65|1334.32|1330.32|30
1620587260000|2021-05-09 19:07:40|1334.61|1330.61|1334.98|1330.98|1335.01|1331.01|1334.61|1330.61|27
1620587270000|2021-05-09 19:07:50|1335|1331|1334.89|1330.89|1335|1331|1334.89|1330.89|22
1620587280000|2021-05-09 19:08:00|1334.92|1330.92|1334.66|1330.66|1334.97|1330.97|1334.58|1330.58|25
1620587290000|2021-05-09 19:08:10|1334.65|1330.65|1334.54|1330.54|1334.66|1330.66|1334.54|1330.54|29
1620587300000|2021-05-09 19:08:20|1334.57|1330.57|1334.42|1330.42|1334.57|1330.57|1334.31|1330.31|15
1620587310000|2021-05-09 19:08:30|1334.5|1330.5|1334.35|1330.35|1334.53|1330.53|1334.35|1330.35|24
1620587320000|2021-05-09 19:08:40|1334.34|1330.34|1333.68|1329.68|1334.38|1330.38|1333.61|1329.61|36
1620587330000|2021-05-09 19:08:50|1333.67|1329.67|1333.46|1329.46|1333.71|1329.71|1333.43|1329.43|30
1620587340000|2021-05-09 19:09:00|1333.47|1329.47|1333.63|1329.63|1333.64|1329.64|1333.41|1329.41|31
1620587350000|2021-05-09 19:09:10|1333.6|1329.6|1333.43|1329.43|1333.63|1329.63|1333.43|1329.43|29
1620587360000|2021-05-09 19:09:20|1333.48|1329.48|1332.88|1328.88|1333.48|1329.48|1332.65|1328.65|30
1620587370000|2021-05-09 19:09:30|1333.02|1329.02|1333.35|1329.35|1333.35|1329.35|1333.02|1329.02|29
1620587380000|2021-05-09 19:09:40|1333.33|1329.33|1332.48|1328.48|1333.37|1329.37|1332.48|1328.48|32
1620587390000|2021-05-09 19:09:50|1332.5|1328.5|1331.81|1327.81|1332.5|1328.5|1331.81|1327.81|23
1620587400000|2021-05-09 19:10:00|1331.82|1327.82|1331.93|1327.93|1331.95|1327.95|1331.8|1327.8|22
1620587410000|2021-05-09 19:10:10|1331.91|1327.91|1332.48|1328.48|1332.51|1328.51|1331.86|1327.86|29
1620587420000|2021-05-09 19:10:20|1332.47|1328.47|1332.77|1328.77|1332.79|1328.79|1332.42|1328.42|26
1620587430000|2021-05-09 19:10:30|1332.79|1328.79|1332.78|1328.78|1333.05|1329.05|1332.7|1328.7|30
1620587440000|2021-05-09 19:10:40|1332.81|1328.81|1332.68|1328.68|1332.81|1328.81|1332.57|1328.57|36
1620587450000|2021-05-09 19:10:50|1332.63|1328.63|1332.27|1328.27|1332.66|1328.66|1332.22|1328.22|26
1620587460000|2021-05-09 19:11:00|1332.25|1328.25|1332.12|1328.12|1332.25|1328.25|1332.12|1328.12|11
1620587470000|2021-05-09 19:11:10|1332.01|1328.01|1331.58|1327.58|1332.01|1328.01|1331.58|1327.58|30
1620587480000|2021-05-09 19:11:20|1331.59|1327.59|1331.47|1327.47|1331.66|1327.66|1331.43|1327.43|19
1620587490000|2021-05-09 19:11:30|1331.46|1327.46|1330.94|1326.94|1331.51|1327.51|1330.94|1326.94|27
1620587500000|2021-05-09 19:11:40|1330.97|1326.97|1331.5|1327.5|1331.64|1327.64|1330.96|1326.96|27
1620587510000|2021-05-09 19:11:50|1331.47|1327.47|1331.55|1327.55|1331.56|1327.56|1331.45|1327.45|20
1620587520000|2021-05-09 19:12:00|1331.56|1327.56|1332.06|1328.06|1332.06|1328.06|1331.55|1327.55|22
1620587530000|2021-05-09 19:12:10|1332.41|1328.41|1333.06|1329.06|1333.06|1329.06|1332.41|1328.41|23
1620587540000|2021-05-09 19:12:20|1333.02|1329.02|1333.13|1329.13|1333.28|1329.28|1333.02|1329.02|28
1620587550000|2021-05-09 19:12:30|1333.2|1329.2|1333.11|1329.11|1333.27|1329.27|1333.1|1329.1|21
1620587560000|2021-05-09 19:12:40|1333.1|1329.1|1333.52|1329.52|1333.95|1329.95|1333.1|1329.1|28
1620587570000|2021-05-09 19:12:50|1333.53|1329.53|1333.29|1329.29|1333.58|1329.58|1333.11|1329.11|34
1620587580000|2021-05-09 19:13:00|1333.27|1329.27|1332.73|1328.73|1333.27|1329.27|1332.71|1328.71|24
1620587590000|2021-05-09 19:13:10|1332.71|1328.71|1331.85|1327.85|1332.71|1328.71|1331.73|1327.73|36
1620587600000|2021-05-09 19:13:20|1331.84|1327.84|1332.06|1328.06|1332.3|1328.3|1331.76|1327.76|36
1620587610000|2021-05-09 19:13:30|1332|1328|1331.93|1327.93|1332.11|1328.11|1331.8|1327.8|32
1620587620000|2021-05-09 19:13:40|1331.96|1327.96|1331.99|1327.99|1332.02|1328.02|1331.94|1327.94|28
1620587630000|2021-05-09 19:13:50|1331.98|1327.98|1331.7|1327.7|1332.05|1328.05|1331.67|1327.67|32
1620587640000|2021-05-09 19:14:00|1331.71|1327.71|1331.7|1327.7|1331.73|1327.73|1331.64|1327.64|33
1620587650000|2021-05-09 19:14:10|1331.71|1327.71|1332.6|1328.6|1332.61|1328.61|1331.7|1327.7|29
1620587660000|2021-05-09 19:14:20|1332.58|1328.58|1334.19|1330.19|1334.19|1330.19|1332.56|1328.56|35
1620587670000|2021-05-09 19:14:30|1333.93|1329.93|1334.61|1330.61|1334.62|1330.62|1333.93|1329.93|30
1620587680000|2021-05-09 19:14:40|1334.59|1330.59|1333.95|1329.95|1334.59|1330.59|1333.95|1329.95|31
1620587690000|2021-05-09 19:14:50|1333.84|1329.84|1333.4|1329.4|1333.88|1329.88|1333.37|1329.37|27
1620587700000|2021-05-09 19:15:00|1333.39|1329.39|1333.42|1329.42|1333.42|1329.42|1333.3|1329.3|28
1620587710000|2021-05-09 19:15:10|1333.4|1329.4|1332.32|1328.32|1333.48|1329.48|1332.31|1328.31|34
1620587720000|2021-05-09 19:15:20|1332.3|1328.3|1331.93|1327.93|1332.57|1328.57|1331.89|1327.89|29
1620587730000|2021-05-09 19:15:30|1331.92|1327.92|1331.92|1327.92|1331.99|1327.99|1331.9|1327.9|26
1620587740000|2021-05-09 19:15:40|1331.91|1327.91|1332.15|1328.15|1332.2|1328.2|1331.78|1327.78|30
1620587750000|2021-05-09 19:15:50|1332.14|1328.14|1332.19|1328.19|1332.25|1328.25|1331.95|1327.95|28
1620587760000|2021-05-09 19:16:00|1332.28|1328.28|1332.44|1328.44|1332.73|1328.73|1332.26|1328.26|26
1620587770000|2021-05-09 19:16:10|1332.41|1328.41|1332.65|1328.65|1332.65|1328.65|1332.14|1328.14|30
1620587780000|2021-05-09 19:16:20|1332.66|1328.66|1332.55|1328.55|1332.79|1328.79|1332.52|1328.52|22
1620587790000|2021-05-09 19:16:30|1332.56|1328.56|1332.48|1328.48|1332.56|1328.56|1332.44|1328.44|25
1620587800000|2021-05-09 19:16:40|1332.33|1328.33|1331.79|1327.79|1332.33|1328.33|1331.78|1327.78|14
1620587810000|2021-05-09 19:16:50|1331.77|1327.77|1331.38|1327.38|1331.78|1327.78|1331.38|1327.38|23
1620587820000|2021-05-09 19:17:00|1331.36|1327.36|1330.87|1326.87|1331.44|1327.44|1330.78|1326.78|25
1620587830000|2021-05-09 19:17:10|1330.84|1326.84|1329.73|1325.73|1330.84|1326.84|1329.63|1325.63|35
1620587840000|2021-05-09 19:17:20|1329.71|1325.71|1329.33|1325.33|1329.76|1325.76|1329.33|1325.33|28
1620587850000|2021-05-09 19:17:30|1329.35|1325.35|1327.87|1323.87|1329.35|1325.35|1327.82|1323.82|34
1620587860000|2021-05-09 19:17:40|1327.88|1323.88|1327.38|1323.38|1327.88|1323.88|1327.35|1323.35|30
1620587870000|2021-05-09 19:17:50|1327.39|1323.39|1327.59|1323.59|1327.66|1323.66|1327.39|1323.39|33
1620587880000|2021-05-09 19:18:00|1327.61|1323.61|1327.58|1323.58|1327.79|1323.79|1327.58|1323.58|31
1620587890000|2021-05-09 19:18:10|1327.46|1323.46|1326.27|1322.27|1327.46|1323.46|1326.27|1322.27|30
1620587900000|2021-05-09 19:18:20|1326.2|1322.2|1325.3|1321.3|1326.2|1322.2|1325.3|1321.3|33
1620587910000|2021-05-09 19:18:30|1325.31|1321.31|1324.2|1320.2|1326.12|1322.12|1324.11|1320.11|27
1620587920000|2021-05-09 19:18:40|1324.22|1320.22|1323.86|1319.86|1324.51|1320.51|1323.82|1319.82|27
1620587930000|2021-05-09 19:18:50|1323.87|1319.87|1324.11|1320.11|1324.12|1320.12|1323.6|1319.6|29
1620587940000|2021-05-09 19:19:00|1324.13|1320.13|1324.71|1320.71|1325.03|1321.03|1324.07|1320.07|36
1620587950000|2021-05-09 19:19:10|1324.65|1320.65|1324.32|1320.32|1324.71|1320.71|1323.81|1319.81|38
1620587960000|2021-05-09 19:19:20|1324.24|1320.24|1323.91|1319.91|1324.33|1320.33|1323.84|1319.84|35
1620587970000|2021-05-09 19:19:30|1324|1320|1324.56|1320.56|1324.66|1320.66|1324|1320|34
1620587980000|2021-05-09 19:19:40|1324.54|1320.54|1324.09|1320.09|1324.65|1320.65|1324.09|1320.09|29
1620587990000|2021-05-09 19:19:50|1324.07|1320.07|1324.57|1320.57|1324.86|1320.86|1324.07|1320.07|34
1620588000000|2021-05-09 19:20:00|1324.56|1320.56|1324.61|1320.61|1324.61|1320.61|1324.43|1320.43|31
1620588010000|2021-05-09 19:20:10|1324.62|1320.62|1323.24|1319.24|1324.73|1320.73|1323.2|1319.2|27
1620588020000|2021-05-09 19:20:20|1323.25|1319.25|1323.45|1319.45|1323.81|1319.81|1322.98|1318.98|38
1620588030000|2021-05-09 19:20:30|1323.44|1319.44|1323.32|1319.32|1323.64|1319.64|1323.22|1319.22|33
1620588040000|2021-05-09 19:20:40|1323.31|1319.31|1323.28|1319.28|1323.32|1319.32|1323.06|1319.06|25
1620588050000|2021-05-09 19:20:50|1323.27|1319.27|1323.76|1319.76|1323.76|1319.76|1323.21|1319.21|33
1620588060000|2021-05-09 19:21:00|1323.77|1319.77|1323.93|1319.93|1324.17|1320.17|1323.77|1319.77|31
1620588070000|2021-05-09 19:21:10|1323.92|1319.92|1323.46|1319.46|1323.95|1319.95|1323.45|1319.45|29
1620588080000|2021-05-09 19:21:20|1323.39|1319.39|1323.71|1319.71|1323.8|1319.8|1323.39|1319.39|22
1620588090000|2021-05-09 19:21:30|1323.69|1319.69|1323.73|1319.73|1323.74|1319.74|1323.49|1319.49|28
1620588100000|2021-05-09 19:21:40|1323.74|1319.74|1323.38|1319.38|1323.76|1319.76|1323.05|1319.05|29
1620588110000|2021-05-09 19:21:50|1323.39|1319.39|1323.05|1319.05|1323.45|1319.45|1323.05|1319.05|29
1620588120000|2021-05-09 19:22:00|1323.06|1319.06|1323.15|1319.15|1323.2|1319.2|1322.88|1318.88|29
1620588130000|2021-05-09 19:22:10|1323.13|1319.13|1323.25|1319.25|1323.35|1319.35|1323.06|1319.06|30
1620588140000|2021-05-09 19:22:20|1323.26|1319.26|1323.4|1319.4|1323.44|1319.44|1323.19|1319.19|21
1620588150000|2021-05-09 19:22:30|1323.44|1319.44|1323.13|1319.13|1323.44|1319.44|1323.12|1319.12|27
1620588160000|2021-05-09 19:22:40|1323.16|1319.16|1323.24|1319.24|1323.4|1319.4|1322.88|1318.88|33
1620588170000|2021-05-09 19:22:50|1323.21|1319.21|1322.92|1318.92|1323.3|1319.3|1322.86|1318.86|33
1620588180000|2021-05-09 19:23:00|1322.91|1318.91|1322.87|1318.87|1322.98|1318.98|1322.83|1318.83|33
1620588190000|2021-05-09 19:23:10|1322.83|1318.83|1322.24|1318.24|1322.93|1318.93|1322.22|1318.22|30
1620588200000|2021-05-09 19:23:20|1322.1|1318.1|1322.03|1318.03|1322.1|1318.1|1321.46|1317.46|33
1620588210000|2021-05-09 19:23:30|1322.08|1318.08|1321.93|1317.93|1322.08|1318.08|1321.8|1317.8|33
1620588220000|2021-05-09 19:23:40|1321.92|1317.92|1321.14|1317.14|1321.94|1317.94|1321.14|1317.14|30
1620588230000|2021-05-09 19:23:50|1320.85|1316.85|1320.54|1316.54|1320.9|1316.9|1320.54|1316.54|26
1620588240000|2021-05-09 19:24:00|1320.6|1316.6|1320.61|1316.61|1321.15|1317.15|1320.54|1316.54|33
1620588250000|2021-05-09 19:24:10|1320.6|1316.6|1320.48|1316.48|1320.64|1316.64|1320.48|1316.48|31
1620588260000|2021-05-09 19:24:20|1320.47|1316.47|1320.09|1316.09|1320.47|1316.47|1319.09|1315.09|33
1620588270000|2021-05-09 19:24:30|1320.19|1316.19|1319.38|1315.38|1320.19|1316.19|1319.38|1315.38|34
1620588280000|2021-05-09 19:24:40|1319.37|1315.37|1318.3|1314.3|1319.44|1315.44|1317.67|1313.67|36
1620588290000|2021-05-09 19:24:50|1318.32|1314.32|1317.82|1313.82|1318.7|1314.7|1317.7|1313.7|31
1620588300000|2021-05-09 19:25:00|1317.89|1313.89|1317.41|1313.41|1317.92|1313.92|1317.39|1313.39|23
1620588310000|2021-05-09 19:25:10|1317.47|1313.47|1317.37|1313.37|1317.76|1313.76|1317.37|1313.37|36
1620588320000|2021-05-09 19:25:20|1317.36|1313.36|1317.25|1313.25|1317.38|1313.38|1317.11|1313.11|18
1620588330000|2021-05-09 19:25:30|1317.17|1313.17|1316.93|1312.93|1317.22|1313.22|1316.93|1312.93|26
1620588340000|2021-05-09 19:25:40|1316.88|1312.88|1317.22|1313.22|1317.22|1313.22|1316.88|1312.88|26
1620588350000|2021-05-09 19:25:50|1317.21|1313.21|1317.2|1313.2|1317.42|1313.42|1317.18|1313.18|20
1620588360000|2021-05-09 19:26:00|1317.24|1313.24|1317.36|1313.36|1317.44|1313.44|1317.2|1313.2|20
1620588370000|2021-05-09 19:26:10|1317.32|1313.32|1317.3|1313.3|1317.64|1313.64|1317.26|1313.26|30
1620588380000|2021-05-09 19:26:20|1317.27|1313.27|1317.21|1313.21|1317.27|1313.27|1317.05|1313.05|26
1620588390000|2021-05-09 19:26:30|1317.22|1313.22|1317.24|1313.24|1317.24|1313.24|1317.15|1313.15|20
1620588400000|2021-05-09 19:26:40|1317.29|1313.29|1317.27|1313.27|1317.3|1313.3|1317.25|1313.25|11
1620588410000|2021-05-09 19:26:50|1317.2|1313.2|1317.12|1313.12|1317.21|1313.21|1317.12|1313.12|17
1620588420000|2021-05-09 19:27:00|1317.13|1313.13|1317.53|1313.53|1317.55|1313.55|1317.12|1313.12|27
1620588430000|2021-05-09 19:27:10|1317.55|1313.55|1316.84|1312.84|1317.56|1313.56|1316.8|1312.8|28
1620588440000|2021-05-09 19:27:20|1316.85|1312.85|1316.9|1312.9|1317|1313|1316.85|1312.85|29
1620588450000|2021-05-09 19:27:30|1316.94|1312.94|1317.53|1313.53|1317.65|1313.65|1316.9|1312.9|28
1620588460000|2021-05-09 19:27:40|1317.6|1313.6|1317.59|1313.59|1317.64|1313.64|1317.36|1313.36|26
1620588470000|2021-05-09 19:27:50|1317.6|1313.6|1318.26|1314.26|1318.3|1314.3|1317.6|1313.6|29
1620588480000|2021-05-09 19:28:00|1318.27|1314.27|1317.48|1313.48|1318.59|1314.59|1317.45|1313.45|36
1620588490000|2021-05-09 19:28:10|1317.53|1313.53|1317.53|1313.53|1317.56|1313.56|1317.44|1313.44|29
1620588500000|2021-05-09 19:28:20|1317.55|1313.55|1319.73|1315.73|1319.73|1315.73|1317.44|1313.44|33
1620588510000|2021-05-09 19:28:30|1319.67|1315.67|1320.15|1316.15|1320.51|1316.51|1319.47|1315.47|36
1620588520000|2021-05-09 19:28:40|1320.09|1316.09|1319.49|1315.49|1320.64|1316.64|1319.4|1315.4|35
1620588530000|2021-05-09 19:28:50|1319.46|1315.46|1318.46|1314.46|1319.52|1315.52|1318.4|1314.4|36
1620588540000|2021-05-09 19:29:00|1318.47|1314.47|1319.18|1315.18|1319.18|1315.18|1318.47|1314.47|36
1620588550000|2021-05-09 19:29:10|1319.19|1315.19|1317.05|1313.05|1319.21|1315.21|1316.96|1312.96|34
1620588560000|2021-05-09 19:29:20|1317.01|1313.01|1317.74|1313.74|1317.74|1313.74|1316.56|1312.56|34
1620588570000|2021-05-09 19:29:30|1317.75|1313.75|1318.9|1314.9|1319.54|1315.54|1317.75|1313.75|35
1620588580000|2021-05-09 19:29:40|1318.88|1314.88|1318.52|1314.52|1318.88|1314.88|1318.31|1314.31|33
1620588590000|2021-05-09 19:29:50|1318.55|1314.55|1319.44|1315.44|1319.47|1315.47|1318.47|1314.47|33
1620588600000|2021-05-09 19:30:00|1319.43|1315.43|1318.36|1314.36|1319.5|1315.5|1318.2|1314.2|36
1620588610000|2021-05-09 19:30:10|1318.35|1314.35|1318.46|1314.46|1318.5|1314.5|1317.94|1313.94|29
1620588620000|2021-05-09 19:30:20|1318.44|1314.44|1319.15|1315.15|1319.28|1315.28|1318.24|1314.24|36
1620588630000|2021-05-09 19:30:30|1319.14|1315.14|1318.48|1314.48|1319.16|1315.16|1317.93|1313.93|36
1620588640000|2021-05-09 19:30:40|1318.5|1314.5|1319.21|1315.21|1319.21|1315.21|1318.17|1314.17|36
1620588650000|2021-05-09 19:30:50|1319.19|1315.19|1319.14|1315.14|1319.19|1315.19|1319.04|1315.04|32
1620588660000|2021-05-09 19:31:00|1319.09|1315.09|1319.28|1315.28|1319.51|1315.51|1319.03|1315.03|32
1620588670000|2021-05-09 19:31:10|1319.34|1315.34|1320.59|1316.59|1320.88|1316.88|1319.24|1315.24|35
1620588680000|2021-05-09 19:31:20|1320.62|1316.62|1320.55|1316.55|1320.94|1316.94|1320.4|1316.4|32
1620588690000|2021-05-09 19:31:30|1320.52|1316.52|1320.76|1316.76|1320.87|1316.87|1320.42|1316.42|29
1620588700000|2021-05-09 19:31:40|1320.74|1316.74|1320.83|1316.83|1320.9|1316.9|1320.7|1316.7|26
1620588710000|2021-05-09 19:31:50|1320.79|1316.79|1320.91|1316.91|1320.94|1316.94|1320.79|1316.79|22
1620588720000|2021-05-09 19:32:00|1320.93|1316.93|1320.72|1316.72|1320.93|1316.93|1320.64|1316.64|27
1620588730000|2021-05-09 19:32:10|1320.75|1316.75|1320.99|1316.99|1321.14|1317.14|1320.74|1316.74|27
1620588740000|2021-05-09 19:32:20|1321.01|1317.01|1321.32|1317.32|1321.33|1317.33|1320.56|1316.56|33
1620588750000|2021-05-09 19:32:30|1321.39|1317.39|1321.6|1317.6|1322.14|1318.14|1321.28|1317.28|33
1620588760000|2021-05-09 19:32:40|1322.47|1318.47|1322.62|1318.62|1322.64|1318.64|1322.22|1318.22|36
1620588770000|2021-05-09 19:32:50|1322.56|1318.56|1323.02|1319.02|1323.11|1319.11|1322.46|1318.46|29
1620588780000|2021-05-09 19:33:00|1323.01|1319.01|1323.57|1319.57|1323.57|1319.57|1322.88|1318.88|30
1620588790000|2021-05-09 19:33:10|1323.59|1319.59|1325.65|1321.65|1325.65|1321.65|1323.59|1319.59|32
1620588800000|2021-05-09 19:33:20|1325.71|1321.71|1325.54|1321.54|1325.71|1321.71|1325.27|1321.27|27
1620588810000|2021-05-09 19:33:30|1325.57|1321.57|1325.9|1321.9|1325.98|1321.98|1325.45|1321.45|32
1620588820000|2021-05-09 19:33:40|1325.89|1321.89|1326.68|1322.68|1326.72|1322.72|1325.89|1321.89|28
1620588830000|2021-05-09 19:33:50|1326.65|1322.65|1326.17|1322.17|1326.94|1322.94|1326.17|1322.17|27
1620588840000|2021-05-09 19:34:00|1326.09|1322.09|1325.55|1321.55|1326.09|1322.09|1325.14|1321.14|38
1620588850000|2021-05-09 19:34:10|1325.59|1321.59|1325.93|1321.93|1325.93|1321.93|1325.47|1321.47|31
1620588860000|2021-05-09 19:34:20|1325.94|1321.94|1326.38|1322.38|1326.38|1322.38|1325.84|1321.84|23
1620588870000|2021-05-09 19:34:30|1326.36|1322.36|1326.49|1322.49|1326.5|1322.5|1326.17|1322.17|20
1620588880000|2021-05-09 19:34:40|1326.61|1322.61|1327.55|1323.55|1327.8|1323.8|1326.61|1322.61|22
1620588890000|2021-05-09 19:34:50|1327.49|1323.49|1327.52|1323.52|1327.52|1323.52|1327.18|1323.18|33
1620588900000|2021-05-09 19:35:00|1327.51|1323.51|1328.48|1324.48|1328.48|1324.48|1327.48|1323.48|23
1620588910000|2021-05-09 19:35:10|1328.47|1324.47|1328.17|1324.17|1328.47|1324.47|1328.06|1324.06|27
1620588920000|2021-05-09 19:35:20|1328.18|1324.18|1327.84|1323.84|1328.2|1324.2|1327.35|1323.35|26
1620588930000|2021-05-09 19:35:30|1327.83|1323.83|1327.83|1323.83|1327.9|1323.9|1327.67|1323.67|20
1620588940000|2021-05-09 19:35:40|1327.82|1323.82|1325.72|1321.72|1327.82|1323.82|1325.59|1321.59|33
1620588950000|2021-05-09 19:35:50|1325.71|1321.71|1325.93|1321.93|1326.01|1322.01|1325.55|1321.55|32
1620588960000|2021-05-09 19:36:00|1325.97|1321.97|1327.13|1323.13|1327.14|1323.14|1325.94|1321.94|28
1620588970000|2021-05-09 19:36:10|1327.45|1323.45|1328.81|1324.81|1328.81|1324.81|1327.4|1323.4|30
1620588980000|2021-05-09 19:36:20|1328.82|1324.82|1330.78|1326.78|1330.78|1326.78|1328.82|1324.82|28
1620588990000|2021-05-09 19:36:30|1330.54|1326.54|1330.48|1326.48|1330.75|1326.75|1329.97|1325.97|34
1620589000000|2021-05-09 19:36:40|1330.37|1326.37|1330.41|1326.41|1330.54|1326.54|1330.3|1326.3|29
1620589010000|2021-05-09 19:36:50|1330.47|1326.47|1330.97|1326.97|1330.97|1326.97|1330.47|1326.47|23
1620589020000|2021-05-09 19:37:00|1330.89|1326.89|1330.39|1326.39|1330.93|1326.93|1330.36|1326.36|24
1620589030000|2021-05-09 19:37:10|1330.38|1326.38|1330.71|1326.71|1330.96|1326.96|1329.98|1325.98|38
1620589040000|2021-05-09 19:37:20|1330.7|1326.7|1330.82|1326.82|1330.82|1326.82|1330.56|1326.56|30
1620589050000|2021-05-09 19:37:30|1330.75|1326.75|1331.11|1327.11|1331.25|1327.25|1330.75|1326.75|28
1620589060000|2021-05-09 19:37:40|1331.14|1327.14|1330.9|1326.9|1331.17|1327.17|1330.9|1326.9|23
1620589070000|2021-05-09 19:37:50|1330.89|1326.89|1329.52|1325.52|1330.89|1326.89|1329.52|1325.52|31
1620589080000|2021-05-09 19:38:00|1329.51|1325.51|1329.37|1325.37|1329.55|1325.55|1329.34|1325.34|23
1620589090000|2021-05-09 19:38:10|1329.35|1325.35|1330.44|1326.44|1330.53|1326.53|1329.35|1325.35|32
1620589100000|2021-05-09 19:38:20|1330.5|1326.5|1330.5|1326.5|1330.6|1326.6|1330.33|1326.33|30
1620589110000|2021-05-09 19:38:30|1330.54|1326.54|1330.68|1326.68|1330.7|1326.7|1330.41|1326.41|25
1620589120000|2021-05-09 19:38:40|1330.72|1326.72|1331.2|1327.2|1331.4|1327.4|1330.72|1326.72|35
1620589130000|2021-05-09 19:38:50|1331.26|1327.26|1330.99|1326.99|1331.26|1327.26|1330.86|1326.86|30
1620589140000|2021-05-09 19:39:00|1331|1327|1331.25|1327.25|1331.25|1327.25|1330.98|1326.98|26
1620589150000|2021-05-09 19:39:10|1331.23|1327.23|1331.94|1327.94|1331.96|1327.96|1331.23|1327.23|24
1620589160000|2021-05-09 19:39:20|1331.95|1327.95|1332.21|1328.21|1332.22|1328.22|1331.94|1327.94|24
1620589170000|2021-05-09 19:39:30|1332.05|1328.05|1330.47|1326.47|1332.05|1328.05|1330.46|1326.46|36
1620589180000|2021-05-09 19:39:40|1330.41|1326.41|1330.76|1326.76|1330.76|1326.76|1330.41|1326.41|32
1620589190000|2021-05-09 19:39:50|1330.75|1326.75|1330.42|1326.42|1330.75|1326.75|1330.42|1326.42|34
1620589200000|2021-05-09 19:40:00|1330.4|1326.4|1329.82|1325.82|1330.42|1326.42|1329.74|1325.74|33
1620589210000|2021-05-09 19:40:10|1329.75|1325.75|1330.38|1326.38|1330.48|1326.48|1329.53|1325.53|35
1620589220000|2021-05-09 19:40:20|1330.31|1326.31|1329.58|1325.58|1330.33|1326.33|1329.56|1325.56|33
1620589230000|2021-05-09 19:40:30|1329.59|1325.59|1329.68|1325.68|1329.7|1325.7|1329.49|1325.49|19
1620589240000|2021-05-09 19:40:40|1329.67|1325.67|1328.48|1324.48|1329.67|1325.67|1328.41|1324.41|30
1620589250000|2021-05-09 19:40:50|1328.45|1324.45|1328.53|1324.53|1328.58|1324.58|1328.23|1324.23|33
1620589260000|2021-05-09 19:41:00|1328.08|1324.08|1327.45|1323.45|1328.1|1324.1|1327.44|1323.44|28
1620589270000|2021-05-09 19:41:10|1327.48|1323.48|1327.8|1323.8|1328.14|1324.14|1327.48|1323.48|35
1620589280000|2021-05-09 19:41:20|1327.77|1323.77|1326.23|1322.23|1327.77|1323.77|1326.23|1322.23|29
1620589290000|2021-05-09 19:41:30|1326.21|1322.21|1325.45|1321.45|1326.21|1322.21|1325.16|1321.16|30
1620589300000|2021-05-09 19:41:40|1325.38|1321.38|1324.43|1320.43|1325.59|1321.59|1324.41|1320.41|28
1620589310000|2021-05-09 19:41:50|1324.41|1320.41|1323.35|1319.35|1324.44|1320.44|1323.35|1319.35|30
1620589320000|2021-05-09 19:42:00|1322.88|1318.88|1323.4|1319.4|1323.4|1319.4|1322.78|1318.78|26
1620589330000|2021-05-09 19:42:10|1323.39|1319.39|1323.12|1319.12|1323.42|1319.42|1323.05|1319.05|23
1620589340000|2021-05-09 19:42:20|1323.11|1319.11|1322.24|1318.24|1323.12|1319.12|1322.21|1318.21|28
1620589350000|2021-05-09 19:42:30|1322.26|1318.26|1322.08|1318.08|1322.28|1318.28|1322.02|1318.02|35
1620589360000|2021-05-09 19:42:40|1322.07|1318.07|1322.21|1318.21|1322.64|1318.64|1322.07|1318.07|36
1620589370000|2021-05-09 19:42:50|1322.1|1318.1|1322.22|1318.22|1322.25|1318.25|1322.04|1318.04|32
1620589380000|2021-05-09 19:43:00|1322.23|1318.23|1322.46|1318.46|1322.46|1318.46|1322.13|1318.13|33
1620589390000|2021-05-09 19:43:10|1322.44|1318.44|1321.81|1317.81|1322.48|1318.48|1321.81|1317.81|34
1620589400000|2021-05-09 19:43:20|1321.76|1317.76|1320.54|1316.54|1321.76|1317.76|1320.54|1316.54|31
1620589410000|2021-05-09 19:43:30|1320.56|1316.56|1320.12|1316.12|1320.57|1316.57|1320.12|1316.12|26
1620589420000|2021-05-09 19:43:40|1320.09|1316.09|1318.64|1314.64|1320.09|1316.09|1318.64|1314.64|36
1620589430000|2021-05-09 19:43:50|1318.66|1314.66|1319.54|1315.54|1319.57|1315.57|1318.66|1314.66|25
1620589440000|2021-05-09 19:44:00|1319.52|1315.52|1320.25|1316.25|1320.25|1316.25|1319.52|1315.52|30
1620589450000|2021-05-09 19:44:10|1319.94|1315.94|1319.48|1315.48|1320.78|1316.78|1319.38|1315.38|33
1620589460000|2021-05-09 19:44:20|1319.66|1315.66|1318.95|1314.95|1319.96|1315.96|1318.94|1314.94|38
1620589470000|2021-05-09 19:44:30|1318.77|1314.77|1316.71|1312.71|1318.77|1314.77|1316.71|1312.71|35
1620589480000|2021-05-09 19:44:40|1316.64|1312.64|1315.89|1311.89|1316.67|1312.67|1315.48|1311.48|37
1620589490000|2021-05-09 19:44:50|1315.85|1311.85|1316.23|1312.23|1316.28|1312.28|1315.76|1311.76|34
1620589500000|2021-05-09 19:45:00|1316.24|1312.24|1315.99|1311.99|1316.97|1312.97|1315.93|1311.93|35
1620589510000|2021-05-09 19:45:10|1316.02|1312.02|1315.43|1311.43|1316.12|1312.12|1315.28|1311.28|34
1620589520000|2021-05-09 19:45:20|1315.5|1311.5|1314.58|1310.58|1315.5|1311.5|1314.55|1310.55|33
1620589530000|2021-05-09 19:45:30|1314.47|1310.47|1314.99|1310.99|1315.07|1311.07|1314.21|1310.21|34
1620589540000|2021-05-09 19:45:40|1315|1311|1315.05|1311.05|1315.56|1311.56|1314.52|1310.52|34
1620589550000|2021-05-09 19:45:50|1315.04|1311.04|1314.79|1310.79|1315.06|1311.06|1314.76|1310.76|32
1620589560000|2021-05-09 19:46:00|1314.76|1310.76|1316.23|1312.23|1316.32|1312.32|1314.62|1310.62|38
1620589570000|2021-05-09 19:46:10|1316.2|1312.2|1316.07|1312.07|1317.63|1313.63|1316|1312|36
1620589580000|2021-05-09 19:46:20|1316|1312|1318.51|1314.51|1318.51|1314.51|1315.95|1311.95|28
1620589590000|2021-05-09 19:46:30|1318.55|1314.55|1319.97|1315.97|1319.97|1315.97|1318.55|1314.55|33
1620589600000|2021-05-09 19:46:40|1320.02|1316.02|1319.12|1315.12|1320.15|1316.15|1319.12|1315.12|32
1620589610000|2021-05-09 19:46:50|1319.11|1315.11|1318.72|1314.72|1319.11|1315.11|1318.21|1314.21|34
1620589620000|2021-05-09 19:47:00|1318.73|1314.73|1320.05|1316.05|1320.28|1316.28|1318.73|1314.73|34
1620589630000|2021-05-09 19:47:10|1320.04|1316.04|1320.06|1316.06|1320.15|1316.15|1318.61|1314.61|37
1620589640000|2021-05-09 19:47:20|1320.07|1316.07|1320.11|1316.11|1320.48|1316.48|1319.99|1315.99|25
1620589650000|2021-05-09 19:47:30|1320.15|1316.15|1321|1317|1321.03|1317.03|1319.86|1315.86|34
1620589660000|2021-05-09 19:47:40|1320.93|1316.93|1321.2|1317.2|1321.46|1317.46|1320.84|1316.84|28
1620589670000|2021-05-09 19:47:50|1321.21|1317.21|1320.53|1316.53|1321.49|1317.49|1320.21|1316.21|34
1620589680000|2021-05-09 19:48:00|1320.54|1316.54|1319|1315|1320.54|1316.54|1319|1315|32
1620589690000|2021-05-09 19:48:10|1318.99|1314.99|1318.63|1314.63|1319.21|1315.21|1318.58|1314.58|32
1620589700000|2021-05-09 19:48:20|1318.18|1314.18|1316.56|1312.56|1318.18|1314.18|1316.51|1312.51|36
1620589710000|2021-05-09 19:48:30|1316.58|1312.58|1316.64|1312.64|1317.05|1313.05|1316.55|1312.55|28
1620589720000|2021-05-09 19:48:40|1316.62|1312.62|1316.24|1312.24|1316.62|1312.62|1315.13|1311.13|35
1620589730000|2021-05-09 19:48:50|1316.14|1312.14|1318.49|1314.49|1318.7|1314.7|1316.14|1312.14|35
1620589740000|2021-05-09 19:49:00|1318.45|1314.45|1317.8|1313.8|1318.45|1314.45|1317.24|1313.24|35
1620589750000|2021-05-09 19:49:10|1317.81|1313.81|1317.37|1313.37|1317.81|1313.81|1316.87|1312.87|28
1620589760000|2021-05-09 19:49:20|1317.32|1313.32|1317.52|1313.52|1317.62|1313.62|1317.02|1313.02|24
1620589770000|2021-05-09 19:49:30|1317.54|1313.54|1318.81|1314.81|1319.16|1315.16|1317.53|1313.53|29
1620589780000|2021-05-09 19:49:40|1318.75|1314.75|1317.57|1313.57|1318.75|1314.75|1316.92|1312.92|35
1620589790000|2021-05-09 19:49:50|1317.84|1313.84|1318.13|1314.13|1318.18|1314.18|1317.37|1313.37|20
1620589800000|2021-05-09 19:50:00|1318.15|1314.15|1317.72|1313.72|1318.23|1314.23|1317.71|1313.71|22
1620589810000|2021-05-09 19:50:10|1317.71|1313.71|1317.83|1313.83|1317.83|1313.83|1317.55|1313.55|21
1620589820000|2021-05-09 19:50:20|1317.82|1313.82|1318.58|1314.58|1318.58|1314.58|1317.74|1313.74|31
1620589830000|2021-05-09 19:50:30|1318.64|1314.64|1318.86|1314.86|1318.86|1314.86|1318.46|1314.46|26
1620589840000|2021-05-09 19:50:40|1318.75|1314.75|1320.32|1316.32|1320.53|1316.53|1318.66|1314.66|30
1620589850000|2021-05-09 19:50:50|1320.27|1316.27|1321.02|1317.02|1321.04|1317.04|1320.17|1316.17|30
1620589860000|2021-05-09 19:51:00|1321.12|1317.12|1319.12|1315.12|1321.18|1317.18|1319.07|1315.07|34
1620589870000|2021-05-09 19:51:10|1318.83|1314.83|1319.17|1315.17|1319.23|1315.23|1318.5|1314.5|33
1620589880000|2021-05-09 19:51:20|1319.2|1315.2|1319.35|1315.35|1319.35|1315.35|1318.59|1314.59|24
1620589890000|2021-05-09 19:51:30|1319.45|1315.45|1319.6|1315.6|1319.86|1315.86|1319.26|1315.26|26
1620589900000|2021-05-09 19:51:40|1319.71|1315.71|1320.8|1316.8|1321.13|1317.13|1319.71|1315.71|23
1620589910000|2021-05-09 19:51:50|1320.89|1316.89|1322.5|1318.5|1322.5|1318.5|1320.8|1316.8|23
1620589920000|2021-05-09 19:52:00|1322.49|1318.49|1322.24|1318.24|1322.57|1318.57|1322.2|1318.2|34
1620589930000|2021-05-09 19:52:10|1322.23|1318.23|1322.59|1318.59|1322.84|1318.84|1322.23|1318.23|23
1620589940000|2021-05-09 19:52:20|1322.58|1318.58|1322.73|1318.73|1322.73|1318.73|1322.12|1318.12|29
1620589950000|2021-05-09 19:52:30|1322.78|1318.78|1323.16|1319.16|1323.16|1319.16|1322.56|1318.56|24
1620589960000|2021-05-09 19:52:40|1323.19|1319.19|1323.58|1319.58|1323.97|1319.97|1323.12|1319.12|28
1620589970000|2021-05-09 19:52:50|1323.54|1319.54|1322.36|1318.36|1323.64|1319.64|1321.88|1317.88|34
1620589980000|2021-05-09 19:53:00|1322.35|1318.35|1321.23|1317.23|1322.37|1318.37|1321.21|1317.21|31
1620589990000|2021-05-09 19:53:10|1321.24|1317.24|1321.81|1317.81|1321.81|1317.81|1321.21|1317.21|31
1620590000000|2021-05-09 19:53:20|1321.82|1317.82|1319.86|1315.86|1321.89|1317.89|1319.38|1315.38|36
1620590010000|2021-05-09 19:53:30|1319.94|1315.94|1320.66|1316.66|1320.85|1316.85|1319.94|1315.94|36
1620590020000|2021-05-09 19:53:40|1320.69|1316.69|1321.47|1317.47|1321.48|1317.48|1320.66|1316.66|28
1620590030000|2021-05-09 19:53:50|1321.49|1317.49|1322.14|1318.14|1322.14|1318.14|1321.47|1317.47|27
1620590040000|2021-05-09 19:54:00|1322.13|1318.13|1322.55|1318.55|1322.55|1318.55|1322.13|1318.13|29
1620590050000|2021-05-09 19:54:10|1322.54|1318.54|1322.68|1318.68|1322.69|1318.69|1322.52|1318.52|26
1620590060000|2021-05-09 19:54:20|1322.57|1318.57|1322.97|1318.97|1323.02|1319.02|1322.57|1318.57|23
1620590070000|2021-05-09 19:54:30|1322.92|1318.92|1323.31|1319.31|1323.31|1319.31|1322.92|1318.92|16
1620590080000|2021-05-09 19:54:40|1323.33|1319.33|1323.72|1319.72|1323.92|1319.92|1323.3|1319.3|30
1620590090000|2021-05-09 19:54:50|1324.11|1320.11|1324.13|1320.13|1324.15|1320.15|1324.01|1320.01|29
1620590100000|2021-05-09 19:55:00|1324.14|1320.14|1323.07|1319.07|1324.14|1320.14|1323.05|1319.05|28
1620590110000|2021-05-09 19:55:10|1323.08|1319.08|1324.14|1320.14|1324.17|1320.17|1323.05|1319.05|29
1620590120000|2021-05-09 19:55:20|1323.95|1319.95|1324.21|1320.21|1324.3|1320.3|1323.69|1319.69|33
1620590130000|2021-05-09 19:55:30|1324.23|1320.23|1324.17|1320.17|1324.31|1320.31|1324.17|1320.17|29
1620590140000|2021-05-09 19:55:40|1324.18|1320.18|1324.29|1320.29|1324.32|1320.32|1324.08|1320.08|20
1620590150000|2021-05-09 19:55:50|1324.3|1320.3|1324.26|1320.26|1324.31|1320.31|1323.15|1319.15|32
1620590160000|2021-05-09 19:56:00|1324.25|1320.25|1324.88|1320.88|1325.03|1321.03|1324.23|1320.23|24
1620590170000|2021-05-09 19:56:10|1324.95|1320.95|1324.79|1320.79|1325.06|1321.06|1324.69|1320.69|30
1620590180000|2021-05-09 19:56:20|1324.81|1320.81|1325.22|1321.22|1325.23|1321.23|1324.77|1320.77|32
1620590190000|2021-05-09 19:56:30|1325.14|1321.14|1325.45|1321.45|1325.49|1321.49|1325.01|1321.01|32
1620590200000|2021-05-09 19:56:40|1325.44|1321.44|1326.02|1322.02|1326.11|1322.11|1325.44|1321.44|28
1620590210000|2021-05-09 19:56:50|1326.01|1322.01|1326.53|1322.53|1326.67|1322.67|1325.86|1321.86|29
1620590220000|2021-05-09 19:57:00|1326.49|1322.49|1326.42|1322.42|1326.58|1322.58|1326.35|1322.35|30
1620590230000|2021-05-09 19:57:10|1326.47|1322.47|1326.48|1322.48|1326.48|1322.48|1326.17|1322.17|28
1620590240000|2021-05-09 19:57:20|1326.47|1322.47|1328.86|1322.86|1328.86|1323.21|1326.47|1321.88|25
1620590250000|2021-05-09 19:57:30|1328.69|1322.69|1327.9|1321.9|1328.73|1322.73|1327.81|1321.81|38
1620590260000|2021-05-09 19:57:40|1327.92|1321.92|1328.59|1322.59|1328.59|1322.59|1327.92|1321.92|22
1620590270000|2021-05-09 19:57:50|1328.58|1322.58|1328.19|1322.19|1328.62|1322.62|1328.19|1322.19|30
1620590280000|2021-05-09 19:58:00|1327.99|1321.99|1327.56|1321.56|1328.11|1322.11|1327.56|1321.56|36
1620590290000|2021-05-09 19:58:10|1327.59|1321.59|1325.45|1319.45|1327.59|1321.59|1325.35|1319.35|36
1620590300000|2021-05-09 19:58:20|1325.44|1319.44|1323.71|1317.71|1325.44|1319.44|1323.69|1317.69|31
1620590310000|2021-05-09 19:58:30|1323.68|1317.68|1322.68|1316.68|1323.71|1317.71|1322.62|1316.62|34
1620590320000|2021-05-09 19:58:40|1322.67|1316.67|1323.19|1317.19|1323.34|1317.34|1322.67|1316.67|33
1620590330000|2021-05-09 19:58:50|1323.15|1317.15|1324.24|1318.24|1324.26|1318.26|1323.15|1317.15|38
1620590340000|2021-05-09 19:59:00|1324.11|1318.11|1325.11|1319.11|1325.14|1319.14|1324.11|1318.11|35
1620590350000|2021-05-09 19:59:10|1325.2|1319.2|1326.15|1320.15|1326.15|1320.15|1325.13|1319.13|37
1620590360000|2021-05-09 19:59:20|1326.14|1320.14|1325.43|1319.43|1326.19|1320.19|1325.41|1319.41|38
1620590370000|2021-05-09 19:59:30|1325.44|1319.44|1324.63|1318.63|1325.59|1319.59|1324.56|1318.56|35
1620590380000|2021-05-09 19:59:40|1324.67|1318.67|1323.14|1317.14|1325.06|1319.06|1323.1|1317.1|37
1620590390000|2021-05-09 19:59:50|1323.09|1317.09|1322.78|1316.78|1323.43|1317.43|1322.78|1316.78|34
1620590400000|2021-05-09 20:00:00|1322.8|1316.8|1321.39|1315.39|1322.8|1316.8|1321.08|1315.08|30
1620590410000|2021-05-09 20:00:10|1321.15|1315.15|1320|1314|1321.62|1315.62|1319.77|1313.77|34
1620590420000|2021-05-09 20:00:20|1320.03|1314.03|1321.09|1315.09|1321.14|1315.14|1320.03|1314.03|33
1620590430000|2021-05-09 20:00:30|1321.07|1315.07|1322.36|1316.36|1322.36|1316.36|1321.06|1315.06|37
1620590440000|2021-05-09 20:00:40|1322.33|1316.33|1324.64|1318.64|1324.64|1318.64|1322.33|1316.33|33
1620590450000|2021-05-09 20:00:50|1324.62|1318.62|1324.44|1318.44|1325.07|1319.07|1324.36|1318.36|33
1620590460000|2021-05-09 20:01:00|1324.42|1318.42|1325.4|1319.4|1325.44|1319.44|1324.42|1318.42|36
1620590470000|2021-05-09 20:01:10|1325.39|1319.39|1325.77|1319.77|1325.77|1319.77|1325.26|1319.26|23
1620590480000|2021-05-09 20:01:20|1325.78|1319.78|1326.94|1320.94|1326.94|1320.94|1325.78|1319.78|25
1620590490000|2021-05-09 20:01:30|1326.83|1320.83|1327.75|1321.75|1327.78|1321.78|1326.58|1320.58|29
1620590500000|2021-05-09 20:01:40|1327.76|1321.76|1328.7|1322.7|1328.7|1322.7|1327.69|1321.69|24
1620590510000|2021-05-09 20:01:50|1328.72|1322.72|1328.99|1322.99|1329.47|1323.47|1328.72|1322.72|34
1620590520000|2021-05-09 20:02:00|1328.97|1322.97|1328.48|1322.48|1328.99|1322.99|1328.21|1322.21|35
1620590530000|2021-05-09 20:02:10|1328.57|1322.57|1328.47|1322.47|1329.08|1323.08|1328.28|1322.28|38
1620590540000|2021-05-09 20:02:20|1328.63|1322.63|1328.87|1322.87|1329.04|1323.04|1328.6|1322.6|31
1620590550000|2021-05-09 20:02:30|1328.99|1322.99|1330.63|1324.63|1330.63|1324.63|1328.99|1322.99|38
1620590560000|2021-05-09 20:02:40|1330.58|1324.58|1329.72|1323.72|1330.58|1324.58|1329.26|1323.26|34
1620590570000|2021-05-09 20:02:50|1329.76|1323.76|1329.79|1323.79|1329.99|1323.99|1329.56|1323.56|34
1620590580000|2021-05-09 20:03:00|1329.74|1323.74|1330.57|1324.57|1330.61|1324.61|1329.74|1323.74|33
1620590590000|2021-05-09 20:03:10|1330.58|1324.58|1330.32|1324.32|1330.83|1324.83|1329.27|1323.27|33
1620590600000|2021-05-09 20:03:20|1330.35|1324.35|1329.49|1323.49|1330.43|1324.43|1328.92|1322.92|36
1620590610000|2021-05-09 20:03:30|1329.48|1323.48|1330.34|1324.34|1330.41|1324.41|1329.47|1323.47|36
1620590620000|2021-05-09 20:03:40|1330.43|1324.43|1330.65|1324.65|1330.75|1324.75|1330.36|1324.36|29
1620590630000|2021-05-09 20:03:50|1330.68|1324.68|1331.3|1325.3|1331.31|1325.31|1330.68|1324.68|36
1620590640000|2021-05-09 20:04:00|1331.36|1325.36|1331.36|1325.36|1331.68|1325.68|1331.25|1325.25|28
1620590650000|2021-05-09 20:04:10|1331.35|1325.35|1331.57|1325.57|1331.57|1325.57|1331.16|1325.16|29
1620590660000|2021-05-09 20:04:20|1331.33|1325.33|1331.45|1325.45|1331.87|1325.87|1331.23|1325.23|33
1620590670000|2021-05-09 20:04:30|1331.41|1325.41|1331.42|1325.42|1331.59|1325.59|1331.36|1325.36|26
1620590680000|2021-05-09 20:04:40|1331.47|1325.47|1331.35|1325.35|1331.48|1325.48|1330.33|1324.33|36
1620590690000|2021-05-09 20:04:50|1331.31|1325.31|1331.38|1325.38|1331.48|1325.48|1330.99|1324.99|38
1620590700000|2021-05-09 20:05:00|1331.4|1325.4|1331.7|1325.7|1331.73|1325.73|1331.4|1325.4|30
1620590710000|2021-05-09 20:05:10|1331.73|1325.73|1331.62|1325.62|1331.73|1325.73|1331.39|1325.39|36
1620590720000|2021-05-09 20:05:20|1331.61|1325.61|1331.09|1325.09|1331.77|1325.77|1331.05|1325.05|34
1620590730000|2021-05-09 20:05:30|1331.18|1325.18|1331.68|1325.68|1331.74|1325.74|1331.15|1325.15|37
1620590740000|2021-05-09 20:05:40|1331.58|1325.58|1332.02|1326.02|1332.14|1326.14|1331.56|1325.56|32
1620590750000|2021-05-09 20:05:50|1332.03|1326.03|1332.26|1326.26|1332.3|1326.3|1331.94|1325.94|30
1620590760000|2021-05-09 20:06:00|1332.23|1326.23|1332.22|1326.22|1332.31|1326.31|1332.18|1326.18|25
1620590770000|2021-05-09 20:06:10|1332.19|1326.19|1332.16|1326.16|1332.25|1326.25|1332.12|1326.12|29
1620590780000|2021-05-09 20:06:20|1332.17|1326.17|1332.32|1326.32|1332.37|1326.37|1332.14|1326.14|32
1620590790000|2021-05-09 20:06:30|1332.34|1326.34|1332.79|1326.79|1332.9|1326.9|1332.31|1326.31|37
1620590800000|2021-05-09 20:06:40|1333.06|1327.06|1333.36|1327.36|1333.36|1327.36|1332.94|1326.94|33
1620590810000|2021-05-09 20:06:50|1333.4|1327.4|1334.76|1328.76|1334.88|1328.88|1333.4|1327.4|33
1620590820000|2021-05-09 20:07:00|1335.03|1329.03|1334.85|1328.85|1335.35|1329.35|1334.84|1328.84|31
1620590830000|2021-05-09 20:07:10|1334.94|1328.94|1334.13|1328.13|1334.97|1328.97|1334.12|1328.12|34
1620590840000|2021-05-09 20:07:20|1334.11|1328.11|1334.07|1328.07|1334.31|1328.31|1334.02|1328.02|33
1620590850000|2021-05-09 20:07:30|1334.06|1328.06|1333.32|1327.32|1334.33|1328.33|1333.29|1327.29|33
1620590860000|2021-05-09 20:07:40|1333.26|1327.26|1333.71|1327.71|1333.71|1327.71|1333.01|1327.01|38
1620590870000|2021-05-09 20:07:50|1333.75|1327.75|1333.27|1327.27|1333.84|1327.84|1332.37|1326.37|36
1620590880000|2021-05-09 20:08:00|1333.28|1327.28|1333.78|1327.78|1333.78|1327.78|1333.28|1327.28|31
1620590890000|2021-05-09 20:08:10|1333.74|1327.74|1333.68|1327.68|1333.89|1327.89|1333.55|1327.55|36
1620590900000|2021-05-09 20:08:20|1333.7|1327.7|1334|1328|1334|1328|1333.64|1327.64|33
1620590910000|2021-05-09 20:08:30|1334.01|1328.01|1334.21|1328.21|1334.59|1328.59|1333.96|1327.96|32
1620590920000|2021-05-09 20:08:40|1334.2|1328.2|1334.07|1328.07|1334.26|1328.26|1333.92|1327.92|28
1620590930000|2021-05-09 20:08:50|1334.04|1328.04|1333.95|1327.95|1334.35|1328.35|1333.95|1327.95|31
1620590940000|2021-05-09 20:09:00|1333.94|1327.94|1334.13|1328.13|1334.13|1328.13|1333.86|1327.86|33
1620590950000|2021-05-09 20:09:10|1334.12|1328.12|1333.67|1327.67|1334.12|1328.12|1332.91|1326.91|38
1620590960000|2021-05-09 20:09:20|1333.73|1327.73|1333.79|1327.79|1333.93|1327.93|1333.66|1327.66|29
1620590970000|2021-05-09 20:09:30|1333.8|1327.8|1333.54|1327.54|1333.8|1327.8|1333.54|1327.54|22
1620590980000|2021-05-09 20:09:40|1333.53|1327.53|1333.76|1327.76|1333.8|1327.8|1333.49|1327.49|29
1620590990000|2021-05-09 20:09:50|1333.73|1327.73|1334.73|1328.73|1334.96|1328.96|1333.73|1327.73|35
1620591000000|2021-05-09 20:10:00|1334.75|1328.75|1333.95|1327.95|1334.79|1328.79|1333.95|1327.95|35
1620591010000|2021-05-09 20:10:10|1333.92|1327.92|1333.28|1327.28|1333.92|1327.92|1333.06|1327.06|31
1620591020000|2021-05-09 20:10:20|1333.26|1327.26|1333.3|1327.3|1333.64|1327.64|1333.26|1327.26|34
1620591030000|2021-05-09 20:10:30|1333.19|1327.19|1333.47|1327.47|1333.47|1327.47|1333.12|1327.12|34
1620591040000|2021-05-09 20:10:40|1333.48|1327.48|1333.34|1327.34|1333.48|1327.48|1333.19|1327.19|31
1620591050000|2021-05-09 20:10:50|1333.37|1327.37|1334.53|1328.53|1334.53|1328.53|1333.34|1327.34|33
1620591060000|2021-05-09 20:11:00|1334.56|1328.56|1334.04|1328.04|1334.9|1328.9|1333.71|1327.71|32
1620591070000|2021-05-09 20:11:10|1334|1328|1334.86|1328.86|1335.12|1329.12|1334|1328|26
1620591080000|2021-05-09 20:11:20|1334.83|1328.83|1334.49|1328.49|1334.92|1328.92|1334.46|1328.46|35
1620591090000|2021-05-09 20:11:30|1334.5|1328.5|1334.47|1328.47|1334.51|1328.51|1334.25|1328.25|28
1620591100000|2021-05-09 20:11:40|1334.45|1328.45|1334.51|1328.51|1334.52|1328.52|1334.39|1328.39|29
1620591110000|2021-05-09 20:11:50|1334.48|1328.48|1333.44|1327.44|1334.5|1328.5|1333.27|1327.27|39
1620591120000|2021-05-09 20:12:00|1333.42|1327.42|1333.11|1327.11|1333.42|1327.42|1333.09|1327.09|36
1620591130000|2021-05-09 20:12:10|1333.17|1327.17|1333.1|1327.1|1333.22|1327.22|1333.05|1327.05|28
1620591140000|2021-05-09 20:12:20|1333.11|1327.11|1334.04|1328.04|1334.2|1328.2|1333.11|1327.11|35
1620591150000|2021-05-09 20:12:30|1334.05|1328.05|1334.45|1328.45|1334.45|1328.45|1334.02|1328.02|32
1620591160000|2021-05-09 20:12:40|1334.36|1328.36|1333.33|1327.33|1334.38|1328.38|1332.95|1326.95|32
1620591170000|2021-05-09 20:12:50|1333.39|1327.39|1334.21|1328.21|1334.22|1328.22|1333.03|1327.03|33
1620591180000|2021-05-09 20:13:00|1334.32|1328.32|1336.28|1330.28|1336.28|1330.28|1334.2|1328.2|34
1620591190000|2021-05-09 20:13:10|1336.36|1330.36|1335.67|1329.67|1337.04|1331.04|1335.67|1329.67|32
1620591200000|2021-05-09 20:13:20|1335.57|1329.57|1335.06|1329.06|1335.76|1329.76|1333.93|1327.93|38
1620591210000|2021-05-09 20:13:30|1335.13|1329.13|1335.25|1329.25|1336.05|1330.05|1334.88|1328.88|37
1620591220000|2021-05-09 20:13:40|1335|1329|1335.22|1329.22|1335.22|1329.22|1333.93|1327.93|37
1620591230000|2021-05-09 20:13:50|1335.23|1329.23|1335.13|1329.13|1335.47|1329.47|1335.07|1329.07|35
1620591240000|2021-05-09 20:14:00|1334.78|1328.78|1334.65|1328.65|1335.44|1329.44|1334.46|1328.46|36
1620591250000|2021-05-09 20:14:10|1334.45|1328.45|1334.15|1328.15|1334.53|1328.53|1334.15|1328.15|34
1620591260000|2021-05-09 20:14:20|1334.14|1328.14|1332.61|1326.61|1334.14|1328.14|1332.59|1326.59|36
1620591270000|2021-05-09 20:14:30|1332.64|1326.64|1332.83|1326.83|1333.27|1327.27|1332.64|1326.64|34
1620591280000|2021-05-09 20:14:40|1332.74|1326.74|1332.84|1326.84|1333.24|1327.24|1332.62|1326.62|39
1620591290000|2021-05-09 20:14:50|1332.83|1326.83|1332.28|1326.28|1332.83|1326.83|1332.25|1326.25|36
1620591300000|2021-05-09 20:15:00|1332.29|1326.29|1331.37|1325.37|1332.36|1326.36|1331.37|1325.37|32
1620591310000|2021-05-09 20:15:10|1331.35|1325.35|1329.62|1323.62|1331.35|1325.35|1329.52|1323.52|34
1620591320000|2021-05-09 20:15:20|1329.58|1323.58|1329.82|1323.82|1329.96|1323.96|1328.8|1322.8|38
1620591330000|2021-05-09 20:15:30|1329.77|1323.77|1329.79|1323.79|1330.16|1324.16|1329.62|1323.62|36
1620591340000|2021-05-09 20:15:40|1329.65|1323.65|1329.38|1323.38|1329.79|1323.79|1329.38|1323.38|28
1620591350000|2021-05-09 20:15:50|1329.39|1323.39|1329.52|1323.52|1329.56|1323.56|1329.22|1323.22|28
1620591360000|2021-05-09 20:16:00|1329.53|1323.53|1329.73|1323.73|1329.73|1323.73|1328.72|1322.72|37
1620591370000|2021-05-09 20:16:10|1329.72|1323.72|1328.19|1322.19|1329.72|1323.72|1328.18|1322.18|34
1620591380000|2021-05-09 20:16:20|1328.18|1322.18|1327.85|1321.85|1328.18|1322.18|1327.83|1321.83|30
1620591390000|2021-05-09 20:16:30|1327.87|1321.87|1328.07|1322.07|1328.12|1322.12|1327.84|1321.84|24
1620591400000|2021-05-09 20:16:40|1328.1|1322.1|1329.32|1323.32|1329.39|1323.39|1327.87|1321.87|38
1620591410000|2021-05-09 20:16:50|1329.59|1323.59|1329.63|1323.63|1330.2|1324.2|1329.51|1323.51|33
1620591420000|2021-05-09 20:17:00|1329.69|1323.69|1329.05|1323.05|1330.07|1324.07|1328.96|1322.96|35
1620591430000|2021-05-09 20:17:10|1329.07|1323.07|1328.8|1322.8|1329.77|1323.77|1328.75|1322.75|32
1620591440000|2021-05-09 20:17:20|1328.81|1322.81|1328.55|1322.55|1328.81|1322.81|1328.55|1322.55|29
1620591450000|2021-05-09 20:17:30|1328.52|1322.52|1327.92|1321.92|1328.52|1322.52|1327.91|1321.91|30
1620591460000|2021-05-09 20:17:40|1327.91|1321.91|1328.34|1322.34|1328.49|1322.49|1327.83|1321.83|34
1620591470000|2021-05-09 20:17:50|1328.42|1322.42|1328.59|1322.59|1328.65|1322.65|1328.06|1322.06|34
1620591480000|2021-05-09 20:18:00|1328.71|1322.71|1328.2|1322.2|1328.71|1322.71|1327.99|1321.99|33
1620591490000|2021-05-09 20:18:10|1328.19|1322.19|1327.4|1321.4|1328.22|1322.22|1327.36|1321.36|32
1620591500000|2021-05-09 20:18:20|1327.39|1321.39|1327.97|1321.97|1327.97|1321.97|1327.31|1321.31|31
1620591510000|2021-05-09 20:18:30|1328.17|1322.17|1327.87|1321.87|1328.2|1322.2|1327.87|1321.87|33
1620591520000|2021-05-09 20:18:40|1327.88|1321.88|1327.69|1321.69|1327.91|1321.91|1327.62|1321.62|30
1620591530000|2021-05-09 20:18:50|1327.68|1321.68|1327.44|1321.44|1327.7|1321.7|1327.33|1321.33|35
1620591540000|2021-05-09 20:19:00|1327.43|1321.43|1326.74|1320.74|1327.43|1321.43|1326.62|1320.62|34
1620591550000|2021-05-09 20:19:10|1326.71|1320.71|1326.81|1320.81|1326.92|1320.92|1326.4|1320.4|31
1620591560000|2021-05-09 20:19:20|1326.87|1320.87|1326.9|1320.9|1327.07|1321.07|1326.82|1320.82|27
1620591570000|2021-05-09 20:19:30|1326.99|1320.99|1326.62|1320.62|1327.01|1321.01|1326.54|1320.54|30
1620591580000|2021-05-09 20:19:40|1326.68|1320.68|1326.71|1320.71|1326.79|1320.79|1326.67|1320.67|28
1620591590000|2021-05-09 20:19:50|1326.67|1320.67|1327.3|1321.3|1327.37|1321.37|1326.54|1320.54|28
1620591600000|2021-05-09 20:20:00|1327.31|1321.31|1329.29|1323.29|1329.61|1323.61|1327.27|1321.27|32
1620591610000|2021-05-09 20:20:10|1329.1|1323.1|1328.26|1322.26|1329.1|1323.1|1328.03|1322.03|34
1620591620000|2021-05-09 20:20:20|1328.24|1322.24|1327.6|1321.6|1328.24|1322.24|1327.45|1321.45|30
1620591630000|2021-05-09 20:20:30|1327.55|1321.55|1327.52|1321.52|1327.68|1321.68|1327.45|1321.45|35
1620591640000|2021-05-09 20:20:40|1327.51|1321.51|1327.87|1321.87|1327.88|1321.88|1327.4|1321.4|18
1620591650000|2021-05-09 20:20:50|1327.76|1321.76|1329.08|1323.08|1329.39|1323.39|1327.76|1321.76|35
1620591660000|2021-05-09 20:21:00|1329.07|1323.07|1328.66|1322.66|1329.07|1323.07|1328.64|1322.64|36
1620591670000|2021-05-09 20:21:10|1328.67|1322.67|1327.53|1321.53|1328.77|1322.77|1327.53|1321.53|36
1620591680000|2021-05-09 20:21:20|1327.49|1321.49|1327.13|1321.13|1327.49|1321.49|1327.06|1321.06|31
1620591690000|2021-05-09 20:21:30|1327.1|1321.1|1326.08|1320.08|1327.2|1321.2|1326.04|1320.04|31
1620591700000|2021-05-09 20:21:40|1325.95|1319.95|1324.62|1318.62|1325.95|1319.95|1324.55|1318.55|36
1620591710000|2021-05-09 20:21:50|1324.68|1318.68|1324.16|1318.16|1324.69|1318.69|1324.03|1318.03|31
1620591720000|2021-05-09 20:22:00|1324.13|1318.13|1324.24|1318.24|1324.31|1318.31|1323.99|1317.99|28
1620591730000|2021-05-09 20:22:10|1324.22|1318.22|1324.04|1318.04|1324.22|1318.22|1323.97|1317.97|31
1620591740000|2021-05-09 20:22:20|1324.07|1318.07|1323.97|1317.97|1324.18|1318.18|1323.97|1317.97|22
1620591750000|2021-05-09 20:22:30|1324.01|1318.01|1324.01|1318.01|1324.02|1318.02|1323.86|1317.86|27
1620591760000|2021-05-09 20:22:40|1324.04|1318.04|1324.25|1318.25|1324.25|1318.25|1324.01|1318.01|24
1620591770000|2021-05-09 20:22:50|1324.32|1318.32|1324.78|1318.78|1324.78|1318.78|1324.32|1318.32|32
1620591780000|2021-05-09 20:23:00|1324.75|1318.75|1324.45|1318.45|1324.75|1318.75|1324.45|1318.45|27
1620591790000|2021-05-09 20:23:10|1324.46|1318.46|1323.73|1317.73|1324.46|1318.46|1323.61|1317.61|32
1620591800000|2021-05-09 20:23:20|1323.74|1317.74|1323.75|1317.75|1323.75|1317.75|1323.51|1317.51|22
1620591810000|2021-05-09 20:23:30|1323.68|1317.68|1324.19|1318.19|1324.19|1318.19|1323.6|1317.6|30
1620591820000|2021-05-09 20:23:40|1324.25|1318.25|1323.57|1317.57|1324.39|1318.39|1323.54|1317.54|33
1620591830000|2021-05-09 20:23:50|1323.54|1317.54|1323.71|1317.71|1323.73|1317.73|1323.5|1317.5|25
1620591840000|2021-05-09 20:24:00|1323.72|1317.72|1324.7|1318.7|1324.76|1318.76|1323.71|1317.71|33
1620591850000|2021-05-09 20:24:10|1324.93|1318.93|1327.34|1321.34|1327.45|1321.45|1324.9|1318.9|29
1620591860000|2021-05-09 20:24:20|1327.45|1321.45|1327.93|1321.93|1327.98|1321.98|1327.15|1321.15|19
1620591870000|2021-05-09 20:24:30|1327.79|1321.79|1327.8|1321.8|1327.84|1321.84|1327.67|1321.67|32
1620591880000|2021-05-09 20:24:40|1327.75|1321.75|1327.19|1321.19|1327.78|1321.78|1327.19|1321.19|39
1620591890000|2021-05-09 20:24:50|1326.87|1320.87|1327.27|1321.27|1327.29|1321.29|1326.32|1320.32|38
1620591900000|2021-05-09 20:25:00|1327.26|1321.26|1326.49|1320.49|1327.26|1321.26|1326.49|1320.49|33
1620591910000|2021-05-09 20:25:10|1326.42|1320.42|1325.46|1319.46|1326.42|1320.42|1325.36|1319.36|38
1620591920000|2021-05-09 20:25:20|1325.44|1319.44|1325.49|1319.49|1325.94|1319.94|1325.41|1319.41|31
1620591930000|2021-05-09 20:25:30|1325.55|1319.55|1325.28|1319.28|1326.04|1320.04|1325.26|1319.26|35
1620591940000|2021-05-09 20:25:40|1325.29|1319.29|1324.85|1318.85|1325.31|1319.31|1324.81|1318.81|35
1620591950000|2021-05-09 20:25:50|1324.82|1318.82|1325.79|1319.79|1325.8|1319.8|1324.82|1318.82|31
1620591960000|2021-05-09 20:26:00|1325.8|1319.8|1326.19|1320.19|1326.22|1320.22|1325.76|1319.76|29
1620591970000|2021-05-09 20:26:10|1326.21|1320.21|1326.6|1320.6|1326.67|1320.67|1326.2|1320.2|21
1620591980000|2021-05-09 20:26:20|1326.63|1320.63|1326.01|1320.01|1326.91|1320.91|1325.52|1319.52|35
1620591990000|2021-05-09 20:26:30|1325.93|1319.93|1325.9|1319.9|1326.1|1320.1|1325.72|1319.72|29
1620592000000|2021-05-09 20:26:40|1325.8|1319.8|1326.27|1320.27|1326.27|1320.27|1325.77|1319.77|30
1620592010000|2021-05-09 20:26:50|1326.22|1320.22|1326.47|1320.47|1326.89|1320.89|1326.22|1320.22|31
1620592020000|2021-05-09 20:27:00|1326.49|1320.49|1325.67|1319.67|1326.52|1320.52|1325.67|1319.67|35
1620592030000|2021-05-09 20:27:10|1325.52|1319.52|1325.27|1319.27|1325.52|1319.52|1324.65|1318.65|38
1620592040000|2021-05-09 20:27:20|1325.68|1319.68|1325.8|1319.8|1325.82|1319.82|1325.51|1319.51|34
1620592050000|2021-05-09 20:27:30|1325.76|1319.76|1325.25|1319.25|1325.88|1319.88|1325.25|1319.25|32
1620592060000|2021-05-09 20:27:40|1325.3|1319.3|1325.26|1319.26|1325.52|1319.52|1325.07|1319.07|33
1620592070000|2021-05-09 20:27:50|1325.23|1319.23|1325.37|1319.37|1325.39|1319.39|1325.23|1319.23|31
1620592080000|2021-05-09 20:28:00|1325.42|1319.42|1325.3|1319.3|1325.62|1319.62|1325.3|1319.3|28
1620592090000|2021-05-09 20:28:10|1325.31|1319.31|1325.87|1319.87|1325.88|1319.88|1325.27|1319.27|26
1620592100000|2021-05-09 20:28:20|1325.97|1319.97|1326.48|1320.48|1326.73|1320.73|1325.97|1319.97|34
1620592110000|2021-05-09 20:28:30|1326.65|1320.65|1326.84|1320.84|1327|1321|1326.48|1320.48|29
1620592120000|2021-05-09 20:28:40|1326.85|1320.85|1327.92|1321.92|1328.37|1322.37|1326.85|1320.85|19
1620592130000|2021-05-09 20:28:50|1327.69|1321.69|1327.59|1321.59|1327.92|1321.92|1327.59|1321.59|34
1620592140000|2021-05-09 20:29:00|1327.6|1321.6|1327.55|1321.55|1327.87|1321.87|1327.55|1321.55|29
1620592150000|2021-05-09 20:29:10|1327.57|1321.57|1328.25|1322.25|1328.44|1322.44|1327.57|1321.57|32
1620592160000|2021-05-09 20:29:20|1328.3|1322.3|1329.48|1323.48|1329.61|1323.61|1328.3|1322.3|35
1620592170000|2021-05-09 20:29:30|1329.47|1323.47|1328.94|1322.94|1329.47|1323.47|1328.94|1322.94|24
1620592180000|2021-05-09 20:29:40|1328.78|1322.78|1326.96|1320.96|1328.78|1322.78|1326.91|1320.91|34
1620592190000|2021-05-09 20:29:50|1326.9|1320.9|1327.17|1321.17|1327.2|1321.2|1326.81|1320.81|32
1620592200000|2021-05-09 20:30:00|1327.23|1321.23|1327.02|1321.02|1327.23|1321.23|1326.86|1320.86|25
1620592210000|2021-05-09 20:30:10|1327.01|1321.01|1328.18|1322.18|1328.18|1322.18|1327.01|1321.01|28
1620592220000|2021-05-09 20:30:20|1328.12|1322.12|1328.39|1322.39|1328.99|1322.99|1328.12|1322.12|24
1620592230000|2021-05-09 20:30:30|1328.38|1322.38|1327.98|1321.98|1328.45|1322.45|1327.98|1321.98|23
1620592240000|2021-05-09 20:30:40|1327.95|1321.95|1327.79|1321.79|1327.97|1321.97|1327.43|1321.43|32
1620592250000|2021-05-09 20:30:50|1327.73|1321.73|1327.55|1321.55|1327.73|1321.73|1327.55|1321.55|21
1620592260000|2021-05-09 20:31:00|1327.6|1321.6|1328.06|1322.06|1328.06|1322.06|1327.6|1321.6|27
1620592270000|2021-05-09 20:31:10|1327.97|1321.97|1327.81|1321.81|1327.99|1321.99|1327.76|1321.76|28
1620592280000|2021-05-09 20:31:20|1327.83|1321.83|1328.74|1322.74|1328.77|1322.77|1327.83|1321.83|34
1620592290000|2021-05-09 20:31:30|1328.73|1322.73|1328.88|1322.88|1328.94|1322.94|1328.6|1322.6|34
1620592300000|2021-05-09 20:31:40|1328.85|1322.85|1329.63|1323.63|1329.66|1323.66|1328.83|1322.83|27
1620592310000|2021-05-09 20:31:50|1329.64|1323.64|1329.72|1323.72|1329.81|1323.81|1329.63|1323.63|20
1620592320000|2021-05-09 20:32:00|1329.76|1323.76|1330.85|1324.85|1330.87|1324.87|1329.74|1323.74|27
1620592330000|2021-05-09 20:32:10|1330.86|1324.86|1331.07|1325.07|1331.13|1325.13|1330.86|1324.86|19
1620592340000|2021-05-09 20:32:20|1331|1325|1331.96|1325.96|1331.98|1325.98|1330.95|1324.95|26
1620592350000|2021-05-09 20:32:30|1332.02|1326.02|1333.26|1327.26|1333.39|1327.39|1332.02|1326.02|27
1620592360000|2021-05-09 20:32:40|1333.16|1327.16|1333.38|1327.38|1333.38|1327.38|1332.41|1326.41|31
1620592370000|2021-05-09 20:32:50|1333.43|1327.43|1333.46|1327.46|1333.56|1327.56|1333.33|1327.33|27
1620592380000|2021-05-09 20:33:00|1333.42|1327.42|1332.95|1326.95|1333.42|1327.42|1332.49|1326.49|30
1620592390000|2021-05-09 20:33:10|1332.93|1326.93|1333.41|1327.41|1333.41|1327.41|1332.88|1326.88|29
1620592400000|2021-05-09 20:33:20|1333.4|1327.4|1332.64|1326.64|1333.41|1327.41|1332.22|1326.22|23
1620592410000|2021-05-09 20:33:30|1332.54|1326.54|1332.54|1326.54|1332.65|1326.65|1332.29|1326.29|31
1620592420000|2021-05-09 20:33:40|1332.49|1326.49|1332.58|1326.58|1332.58|1326.58|1332.33|1326.33|25
1620592430000|2021-05-09 20:33:50|1332.57|1326.57|1332.74|1326.74|1332.88|1326.88|1332.56|1326.56|27
1620592440000|2021-05-09 20:34:00|1332.73|1326.73|1333.06|1327.06|1333.16|1327.16|1332.67|1326.67|33
1620592450000|2021-05-09 20:34:10|1333.05|1327.05|1333.45|1327.45|1333.45|1327.45|1333.05|1327.05|16
1620592460000|2021-05-09 20:34:20|1333.44|1327.44|1333.41|1327.41|1333.46|1327.46|1333.38|1327.38|10
1620592470000|2021-05-09 20:34:30|1333.43|1327.43|1333.21|1327.21|1333.43|1327.43|1333.21|1327.21|23
1620592480000|2021-05-09 20:34:40|1333.23|1327.23|1333.05|1327.05|1333.23|1327.23|1333.04|1327.04|27
1620592490000|2021-05-09 20:34:50|1333|1327|1332.2|1326.2|1333|1327|1332.18|1326.18|34
1620592500000|2021-05-09 20:35:00|1332.28|1326.28|1332.39|1326.39|1332.4|1326.4|1332.12|1326.12|32
1620592510000|2021-05-09 20:35:10|1332.38|1326.38|1332.34|1326.34|1332.59|1326.59|1332.34|1326.34|25
1620592520000|2021-05-09 20:35:20|1332.33|1326.33|1332.18|1326.18|1332.33|1326.33|1332.13|1326.13|32
1620592530000|2021-05-09 20:35:30|1332.19|1326.19|1332.28|1326.28|1332.45|1326.45|1332.18|1326.18|27
1620592540000|2021-05-09 20:35:40|1332.27|1326.27|1332.53|1326.53|1332.76|1326.76|1332.23|1326.23|28
1620592550000|2021-05-09 20:35:50|1332.49|1326.49|1332.81|1326.81|1332.91|1326.91|1332.49|1326.49|33
1620592560000|2021-05-09 20:36:00|1332.83|1326.83|1332.9|1326.9|1332.9|1326.9|1332.7|1326.7|33
1620592570000|2021-05-09 20:36:10|1332.91|1326.91|1333.47|1327.47|1333.47|1327.47|1332.91|1326.91|23
1620592580000|2021-05-09 20:36:20|1333.49|1327.49|1334.02|1328.02|1334.08|1328.08|1333.49|1327.49|31
1620592590000|2021-05-09 20:36:30|1334.01|1328.01|1333.88|1327.88|1334.07|1328.07|1333.73|1327.73|24
1620592600000|2021-05-09 20:36:40|1333.91|1327.91|1333.9|1327.9|1333.99|1327.99|1333.8|1327.8|20
1620592610000|2021-05-09 20:36:50|1333.89|1327.89|1334.16|1328.16|1334.32|1328.32|1333.89|1327.89|22
1620592620000|2021-05-09 20:37:00|1334.13|1328.13|1334.16|1328.16|1334.22|1328.22|1334.13|1328.13|21
1620592630000|2021-05-09 20:37:10|1334.15|1328.15|1335.09|1329.09|1335.23|1329.23|1334.15|1328.15|29
1620592640000|2021-05-09 20:37:20|1335.13|1329.13|1335.37|1329.37|1335.48|1329.48|1335.07|1329.07|31
1620592650000|2021-05-09 20:37:30|1335.36|1329.36|1335.79|1329.79|1335.79|1329.79|1335.36|1329.36|24
1620592660000|2021-05-09 20:37:40|1335.78|1329.78|1334.87|1328.87|1335.8|1329.8|1334.21|1328.21|31
1620592670000|2021-05-09 20:37:50|1334.84|1328.84|1335.12|1329.12|1335.15|1329.15|1334.82|1328.82|30
1620592680000|2021-05-09 20:38:00|1335.15|1329.15|1335.94|1329.94|1335.94|1329.94|1335.13|1329.13|30
1620592690000|2021-05-09 20:38:10|1336.17|1330.17|1336.04|1330.04|1336.36|1330.36|1336|1330|32
1620592700000|2021-05-09 20:38:20|1336.05|1330.05|1336.23|1330.23|1336.39|1330.39|1336.05|1330.05|33
1620592710000|2021-05-09 20:38:30|1336.24|1330.24|1336.07|1330.07|1336.32|1330.32|1336.07|1330.07|27
1620592720000|2021-05-09 20:38:40|1336|1330|1335.47|1329.47|1336|1330|1335.01|1329.01|31
1620592730000|2021-05-09 20:38:50|1335.69|1329.69|1337.22|1331.22|1337.27|1331.27|1335.69|1329.69|30
1620592740000|2021-05-09 20:39:00|1337.17|1331.17|1338.94|1332.94|1338.94|1332.94|1337.14|1331.14|31
1620592750000|2021-05-09 20:39:10|1339.01|1333.01|1339.09|1333.09|1339.45|1333.45|1338.75|1332.75|34
1620592760000|2021-05-09 20:39:20|1339.17|1333.17|1338.78|1332.78|1339.44|1333.44|1338.78|1332.78|32
1620592770000|2021-05-09 20:39:30|1338.65|1332.65|1338.48|1332.48|1338.75|1332.75|1338.36|1332.36|35
1620592780000|2021-05-09 20:39:40|1338.49|1332.49|1338.35|1332.35|1338.58|1332.58|1338.32|1332.32|35
1620592790000|2021-05-09 20:39:50|1338.34|1332.34|1337.71|1331.71|1338.34|1332.34|1337.54|1331.54|34
1620592800000|2021-05-09 20:40:00|1337.7|1331.7|1336.64|1330.64|1337.71|1331.71|1336.64|1330.64|32
1620592810000|2021-05-09 20:40:10|1336.43|1330.43|1336.27|1330.27|1336.43|1330.43|1335.95|1329.95|35
1620592820000|2021-05-09 20:40:20|1336.29|1330.29|1335.84|1329.84|1336.88|1330.88|1335.84|1329.84|34
1620592830000|2021-05-09 20:40:30|1335.82|1329.82|1335.21|1329.21|1335.91|1329.91|1335.15|1329.15|33
1620592840000|2021-05-09 20:40:40|1335.24|1329.24|1335.76|1329.76|1335.84|1329.84|1335.15|1329.15|29
1620592850000|2021-05-09 20:40:50|1335.75|1329.75|1335.28|1329.28|1335.83|1329.83|1335.21|1329.21|33
1620592860000|2021-05-09 20:41:00|1335.29|1329.29|1335.2|1329.2|1335.77|1329.77|1335.13|1329.13|36
1620592870000|2021-05-09 20:41:10|1335.24|1329.24|1335.27|1329.27|1335.82|1329.82|1335.2|1329.2|29
1620592880000|2021-05-09 20:41:20|1335.22|1329.22|1335.39|1329.39|1335.88|1329.88|1335.19|1329.19|30
1620592890000|2021-05-09 20:41:30|1335.38|1329.38|1335.45|1329.45|1335.53|1329.53|1335.29|1329.29|28
1620592900000|2021-05-09 20:41:40|1335.36|1329.36|1335.48|1329.48|1335.48|1329.48|1335.31|1329.31|33
1620592910000|2021-05-09 20:41:50|1335.47|1329.47|1335.71|1329.71|1335.74|1329.74|1335.44|1329.44|31
1620592920000|2021-05-09 20:42:00|1335.72|1329.72|1335.65|1329.65|1335.84|1329.84|1335.56|1329.56|25
1620592930000|2021-05-09 20:42:10|1335.67|1329.67|1335.64|1329.64|1335.82|1329.82|1335.6|1329.6|35
1620592940000|2021-05-09 20:42:20|1335.65|1329.65|1335.24|1329.24|1335.65|1329.65|1334.94|1328.94|33
1620592950000|2021-05-09 20:42:30|1335.22|1329.22|1336.09|1330.09|1336.13|1330.13|1335.22|1329.22|24
1620592960000|2021-05-09 20:42:40|1336.03|1330.03|1336.06|1330.06|1336.07|1330.07|1336.01|1330.01|25
1620592970000|2021-05-09 20:42:50|1336.05|1330.05|1336.15|1330.15|1336.2|1330.2|1336.05|1330.05|15
1620592980000|2021-05-09 20:43:00|1336.16|1330.16|1336.15|1330.15|1336.2|1330.2|1336.12|1330.12|10
1620592990000|2021-05-09 20:43:10|1336.12|1330.12|1335.63|1329.63|1336.12|1330.12|1335.19|1329.19|35
1620593000000|2021-05-09 20:43:20|1335.61|1329.61|1335.54|1329.54|1335.82|1329.82|1335.51|1329.51|35
1620593010000|2021-05-09 20:43:30|1335.6|1329.6|1335.18|1329.18|1335.64|1329.64|1335.12|1329.12|31
1620593020000|2021-05-09 20:43:40|1335.11|1329.11|1334.23|1328.23|1335.13|1329.13|1334.17|1328.17|35
1620593030000|2021-05-09 20:43:50|1334.11|1328.11|1334.64|1328.64|1334.75|1328.75|1334.11|1328.11|35
1620593040000|2021-05-09 20:44:00|1334.72|1328.72|1336.07|1330.07|1336.26|1330.26|1334.72|1328.72|34
1620593050000|2021-05-09 20:44:10|1336.08|1330.08|1335.44|1329.44|1336.08|1330.08|1335.37|1329.37|31
1620593060000|2021-05-09 20:44:20|1335.43|1329.43|1334.83|1328.83|1335.43|1329.43|1334.46|1328.46|35
1620593070000|2021-05-09 20:44:30|1334.84|1328.84|1334.9|1328.9|1335.01|1329.01|1334.82|1328.82|30
1620593080000|2021-05-09 20:44:40|1334.95|1328.95|1334.55|1328.55|1335.13|1329.13|1334.24|1328.24|30
1620593090000|2021-05-09 20:44:50|1334.54|1328.54|1334.38|1328.38|1334.6|1328.6|1334.3|1328.3|31
1620593100000|2021-05-09 20:45:00|1334.34|1328.34|1334.28|1328.28|1334.39|1328.39|1334.24|1328.24|31
1620593110000|2021-05-09 20:45:10|1334.3|1328.3|1334.87|1328.87|1334.87|1328.87|1334.26|1328.26|33
1620593120000|2021-05-09 20:45:20|1334.81|1328.81|1335.02|1329.02|1335.06|1329.06|1334.81|1328.81|26
1620593130000|2021-05-09 20:45:30|1335.01|1329.01|1335.26|1329.26|1335.26|1329.26|1334.68|1328.68|31
1620593140000|2021-05-09 20:45:40|1335.35|1329.35|1336.4|1330.4|1336.61|1330.61|1335.35|1329.35|31
1620593150000|2021-05-09 20:45:50|1336.35|1330.35|1336.13|1330.13|1336.47|1330.47|1336.12|1330.12|31
1620593160000|2021-05-09 20:46:00|1336.06|1330.06|1336.03|1330.03|1336.07|1330.07|1335.98|1329.98|18
1620593170000|2021-05-09 20:46:10|1336|1330|1335.96|1329.96|1336.14|1330.14|1335.96|1329.96|31
1620593180000|2021-05-09 20:46:20|1335.88|1329.88|1335.27|1329.27|1336|1330|1335.2|1329.2|27
1620593190000|2021-05-09 20:46:30|1334.87|1328.87|1335.31|1329.31|1335.67|1329.67|1334.87|1328.87|31
1620593200000|2021-05-09 20:46:40|1335.35|1329.35|1335.6|1329.6|1335.68|1329.68|1335.3|1329.3|36
1620593210000|2021-05-09 20:46:50|1335.58|1329.58|1335.26|1329.26|1335.6|1329.6|1335.23|1329.23|28
1620593220000|2021-05-09 20:47:00|1335.28|1329.28|1335.19|1329.19|1335.63|1329.63|1335.19|1329.19|29
1620593230000|2021-05-09 20:47:10|1335.2|1329.2|1335.21|1329.21|1335.21|1329.21|1334.94|1328.94|27
1620593240000|2021-05-09 20:47:20|1335.23|1329.23|1335.48|1329.48|1335.74|1329.74|1335.23|1329.23|36
1620593250000|2021-05-09 20:47:30|1335.46|1329.46|1335.02|1329.02|1335.48|1329.48|1335.02|1329.02|36
1620593260000|2021-05-09 20:47:40|1334.99|1328.99|1335.24|1329.24|1335.26|1329.26|1334.9|1328.9|32
1620593270000|2021-05-09 20:47:50|1335.25|1329.25|1334.79|1328.79|1335.25|1329.25|1334.67|1328.67|35
1620593280000|2021-05-09 20:48:00|1334.76|1328.76|1335.16|1329.16|1335.21|1329.21|1334.76|1328.76|34
1620593290000|2021-05-09 20:48:10|1335.17|1329.17|1335.58|1329.58|1335.6|1329.6|1335.17|1329.17|30
1620593300000|2021-05-09 20:48:20|1335.57|1329.57|1335.73|1329.73|1335.77|1329.77|1335.52|1329.52|31
1620593310000|2021-05-09 20:48:30|1335.76|1329.76|1335.41|1329.41|1335.84|1329.84|1335.41|1329.41|29
1620593320000|2021-05-09 20:48:40|1335.43|1329.43|1335.59|1329.59|1335.72|1329.72|1335.35|1329.35|31
1620593330000|2021-05-09 20:48:50|1335.58|1329.58|1335.78|1329.78|1335.79|1329.79|1335.58|1329.58|28
1620593340000|2021-05-09 20:49:00|1335.79|1329.79|1336.4|1330.4|1336.48|1330.48|1335.79|1329.79|32
1620593350000|2021-05-09 20:49:10|1336.41|1330.41|1335.87|1329.87|1336.41|1330.41|1335.84|1329.84|32
1620593360000|2021-05-09 20:49:20|1335.91|1329.91|1335.93|1329.93|1335.99|1329.99|1335.82|1329.82|29
1620593370000|2021-05-09 20:49:30|1335.95|1329.95|1336.19|1330.19|1336.19|1330.19|1335.87|1329.87|29
1620593380000|2021-05-09 20:49:40|1336.18|1330.18|1336.52|1330.52|1336.52|1330.52|1336.16|1330.16|32
1620593390000|2021-05-09 20:49:50|1336.4|1330.4|1336.3|1330.3|1336.45|1330.45|1336.28|1330.28|26
1620593400000|2021-05-09 20:50:00|1336.31|1330.31|1336.35|1330.35|1336.41|1330.41|1336.26|1330.26|21
1620593410000|2021-05-09 20:50:10|1336.34|1330.34|1335.62|1329.62|1336.37|1330.37|1335.59|1329.59|29
1620593420000|2021-05-09 20:50:20|1335.59|1329.59|1335.79|1329.79|1335.84|1329.84|1335.55|1329.55|29
1620593430000|2021-05-09 20:50:30|1335.76|1329.76|1335.65|1329.65|1335.76|1329.76|1335.6|1329.6|21
1620593440000|2021-05-09 20:50:40|1335.63|1329.63|1335.46|1329.46|1335.65|1329.65|1335.44|1329.44|35
1620593450000|2021-05-09 20:50:50|1335.47|1329.47|1335.25|1329.25|1335.62|1329.62|1335.23|1329.23|29
1620593460000|2021-05-09 20:51:00|1335.24|1329.24|1335.08|1329.08|1335.33|1329.33|1334.87|1328.87|34
1620593470000|2021-05-09 20:51:10|1335.1|1329.1|1335.22|1329.22|1335.37|1329.37|1335.1|1329.1|33
1620593480000|2021-05-09 20:51:20|1335.26|1329.26|1335.24|1329.24|1335.27|1329.27|1335.21|1329.21|23
1620593490000|2021-05-09 20:51:30|1335.19|1329.19|1335.5|1329.5|1335.53|1329.53|1335.08|1329.08|23
1620593500000|2021-05-09 20:51:40|1335.52|1329.52|1335.26|1329.26|1335.54|1329.54|1335.26|1329.26|27
1620593510000|2021-05-09 20:51:50|1335.25|1329.25|1334.3|1328.3|1335.26|1329.26|1334.28|1328.28|37
1620593520000|2021-05-09 20:52:00|1334.29|1328.29|1334.27|1328.27|1334.4|1328.4|1334.26|1328.26|24
1620593530000|2021-05-09 20:52:10|1334.25|1328.25|1334.25|1328.25|1334.37|1328.37|1334.17|1328.17|36
1620593540000|2021-05-09 20:52:20|1334.31|1328.31|1334.2|1328.2|1334.33|1328.33|1334.13|1328.13|34
1620593550000|2021-05-09 20:52:30|1334.18|1328.18|1334.29|1328.29|1334.35|1328.35|1334.17|1328.17|22
1620593560000|2021-05-09 20:52:40|1334.28|1328.28|1334.19|1328.19|1334.28|1328.28|1334.09|1328.09|23
1620593570000|2021-05-09 20:52:50|1334.18|1328.18|1334.25|1328.25|1334.29|1328.29|1334.18|1328.18|25
1620593580000|2021-05-09 20:53:00|1334.31|1328.31|1334.76|1328.76|1334.88|1328.88|1334.25|1328.25|27
1620593590000|2021-05-09 20:53:10|1334.73|1328.73|1334.87|1328.87|1334.89|1328.89|1334.64|1328.64|26
1620593600000|2021-05-09 20:53:20|1334.89|1328.89|1334.26|1328.26|1334.89|1328.89|1334.25|1328.25|28
1620593610000|2021-05-09 20:53:30|1334.3|1328.3|1334.36|1328.36|1334.37|1328.37|1334.24|1328.24|24
1620593620000|2021-05-09 20:53:40|1334.37|1328.37|1334.38|1328.38|1334.4|1328.4|1334.35|1328.35|23
1620593630000|2021-05-09 20:53:50|1334.39|1328.39|1334.5|1328.5|1334.5|1328.5|1334.37|1328.37|25
1620593640000|2021-05-09 20:54:00|1334.47|1328.47|1335.77|1329.77|1335.95|1329.95|1334.47|1328.47|30
1620593650000|2021-05-09 20:54:10|1335.76|1329.76|1335.5|1329.5|1335.82|1329.82|1335.5|1329.5|15
1620593660000|2021-05-09 20:54:20|1335.49|1329.49|1335.58|1329.58|1335.66|1329.66|1335.45|1329.45|30
1620593670000|2021-05-09 20:54:30|1335.6|1329.6|1335.25|1329.25|1335.64|1329.64|1335.23|1329.23|33
1620593680000|2021-05-09 20:54:40|1335.24|1329.24|1335.22|1329.22|1335.34|1329.34|1335.22|1329.22|26
1620593690000|2021-05-09 20:54:50|1335.2|1329.2|1335.06|1329.06|1335.2|1329.2|1334.7|1328.7|33
1620593700000|2021-05-09 20:55:00|1335.08|1329.08|1335.11|1329.11|1335.27|1329.27|1335.06|1329.06|22
1620593710000|2021-05-09 20:55:10|1335.1|1329.1|1334.6|1328.6|1335.71|1329.71|1334.51|1328.51|31
1620593720000|2021-05-09 20:55:20|1334.51|1328.51|1334.89|1328.89|1334.9|1328.9|1334.48|1328.48|27
1620593730000|2021-05-09 20:55:30|1334.93|1328.93|1335.57|1329.57|1335.69|1329.69|1334.93|1328.93|26
1620593740000|2021-05-09 20:55:40|1335.58|1329.58|1335.59|1329.59|1335.71|1329.71|1335.54|1329.54|28
1620593750000|2021-05-09 20:55:50|1335.64|1329.64|1335.29|1329.29|1335.65|1329.65|1335.21|1329.21|33
1620593760000|2021-05-09 20:56:00|1335.25|1329.25|1336.17|1330.17|1336.17|1330.17|1335.08|1329.08|28
1620593770000|2021-05-09 20:56:10|1336.12|1330.12|1336.81|1330.81|1336.82|1330.82|1336.12|1330.12|34
1620593780000|2021-05-09 20:56:20|1336.8|1330.8|1337.13|1331.13|1337.13|1331.13|1336.01|1330.01|37
1620593790000|2021-05-09 20:56:30|1337.56|1331.56|1337.42|1331.42|1337.78|1331.78|1337.42|1331.42|36
1620593800000|2021-05-09 20:56:40|1337.3|1331.3|1338.32|1332.32|1338.44|1332.44|1337|1331|33
1620593810000|2021-05-09 20:56:50|1338.3|1332.3|1338.07|1332.07|1338.3|1332.3|1338.05|1332.05|25
1620593820000|2021-05-09 20:57:00|1338.04|1332.04|1337.85|1331.85|1338.04|1332.04|1337.66|1331.66|31
1620593830000|2021-05-09 20:57:10|1337.83|1331.83|1337.84|1331.84|1338.18|1332.18|1337.79|1331.79|33
1620593840000|2021-05-09 20:57:20|1337.82|1331.82|1337.65|1331.65|1337.84|1331.84|1337.57|1331.57|28
1620593850000|2021-05-09 20:57:30|1337.61|1331.61|1338.26|1332.26|1338.28|1332.28|1337.61|1331.61|30
1620593860000|2021-05-09 20:57:40|1338.25|1332.25|1339.38|1333.38|1339.61|1333.61|1338.2|1332.2|30
1620593870000|2021-05-09 20:57:50|1339.24|1333.24|1338.74|1332.74|1339.37|1333.37|1338.74|1332.74|29
1620593880000|2021-05-09 20:58:00|1338.73|1332.73|1338.23|1332.23|1338.74|1332.74|1338.23|1332.23|34
1620593890000|2021-05-09 20:58:10|1338.31|1332.31|1338.44|1332.44|1338.44|1332.44|1338.29|1332.29|27
1620593900000|2021-05-09 20:58:20|1338.49|1332.49|1338.2|1332.2|1338.66|1332.66|1338.1|1332.1|33
1620593910000|2021-05-09 20:58:30|1338.19|1332.19|1338.96|1332.96|1338.96|1332.96|1338.15|1332.15|25
1620593920000|2021-05-09 20:58:40|1338.94|1332.94|1338.99|1332.99|1339|1333|1338.77|1332.77|31
1620593930000|2021-05-09 20:58:50|1338.94|1332.94|1338.76|1332.76|1339.04|1333.04|1338.76|1332.76|35
1620593940000|2021-05-09 20:59:00|1338.82|1332.82|1339.93|1333.93|1339.94|1333.94|1338.77|1332.77|29
1620593950000|2021-05-09 20:59:10|1339.94|1333.94|1339.57|1333.57|1340.03|1334.03|1339.57|1333.57|30
1620593960000|2021-05-09 20:59:20|1339.52|1333.52|1339.44|1333.44|1339.57|1333.57|1339.33|1333.33|32
1620593970000|2021-05-09 20:59:30|1339.46|1333.46|1339.78|1333.78|1339.78|1333.78|1339.42|1333.42|24
1620593980000|2021-05-09 20:59:40|1339.81|1333.81|1340.46|1334.46|1340.46|1334.46|1339.81|1333.81|30
1620593990000|2021-05-09 20:59:50|1340.45|1334.45|1340.69|1334.69|1340.79|1334.79|1340.45|1334.45|29
1620594000000|2021-05-09 21:00:00|1340.6|1334.6|1341.22|1335.22|1341.22|1335.22|1340.58|1334.58|34
1620594010000|2021-05-09 21:00:10|1341.2|1335.2|1341.23|1335.23|1341.35|1335.35|1341.2|1335.2|34
1620594020000|2021-05-09 21:00:20|1341.28|1335.28|1341.8|1335.8|1341.82|1335.82|1341.28|1335.28|25
1620594030000|2021-05-09 21:00:30|1341.79|1335.79|1341.3|1335.3|1342.02|1336.02|1341.12|1335.12|35
1620594040000|2021-05-09 21:00:40|1341.29|1335.29|1340.97|1334.97|1341.57|1335.57|1340.76|1334.76|34
1620594050000|2021-05-09 21:00:50|1340.99|1334.99|1341.47|1335.47|1341.5|1335.5|1340.97|1334.97|37
1620594060000|2021-05-09 21:01:00|1341.42|1335.42|1341.22|1335.22|1341.48|1335.48|1341.21|1335.21|30
1620594070000|2021-05-09 21:01:10|1341.16|1335.16|1340.46|1334.46|1341.17|1335.17|1340.42|1334.42|37
1620594080000|2021-05-09 21:01:20|1340.29|1334.29|1339.77|1333.77|1340.29|1334.29|1339.58|1333.58|33
1620594090000|2021-05-09 21:01:30|1339.81|1333.81|1340.2|1334.2|1340.2|1334.2|1339.81|1333.81|18
1620594100000|2021-05-09 21:01:40|1340.19|1334.19|1340.99|1334.99|1340.99|1334.99|1340.05|1334.05|27
1620594110000|2021-05-09 21:01:50|1340.98|1334.98|1341.34|1335.34|1341.43|1335.43|1340.98|1334.98|31
1620594120000|2021-05-09 21:02:00|1341.35|1335.35|1341.4|1335.4|1341.45|1335.45|1341.3|1335.3|30
1620594130000|2021-05-09 21:02:10|1341.41|1335.41|1341.37|1335.37|1341.41|1335.41|1341.32|1335.32|31
1620594140000|2021-05-09 21:02:20|1341.39|1335.39|1341.88|1335.88|1341.99|1335.99|1341.39|1335.39|32
1620594150000|2021-05-09 21:02:30|1341.87|1335.87|1341.51|1335.51|1341.92|1335.92|1341.36|1335.36|22
1620594160000|2021-05-09 21:02:40|1341.53|1335.53|1341.14|1335.14|1341.53|1335.53|1341.03|1335.03|35
1620594170000|2021-05-09 21:02:50|1341.17|1335.17|1340.86|1334.86|1341.17|1335.17|1340.49|1334.49|36
1620594180000|2021-05-09 21:03:00|1340.85|1334.85|1340.95|1334.95|1341.31|1335.31|1340.76|1334.76|34
1620594190000|2021-05-09 21:03:10|1340.96|1334.96|1341.16|1335.16|1341.24|1335.24|1340.96|1334.96|25
1620594200000|2021-05-09 21:03:20|1341.14|1335.14|1340.62|1334.62|1341.14|1335.14|1340.51|1334.51|25
1620594210000|2021-05-09 21:03:30|1340.54|1334.54|1340.62|1334.62|1340.65|1334.65|1340.54|1334.54|28
1620594220000|2021-05-09 21:03:40|1340.63|1334.63|1340.9|1334.9|1340.93|1334.93|1340.44|1334.44|28
1620594230000|2021-05-09 21:03:50|1340.8|1334.8|1340.55|1334.55|1340.85|1334.85|1340.54|1334.54|32
1620594240000|2021-05-09 21:04:00|1340.54|1334.54|1340.32|1334.32|1340.54|1334.54|1340.26|1334.26|24
1620594250000|2021-05-09 21:04:10|1340.28|1334.28|1340.66|1334.66|1340.66|1334.66|1340.15|1334.15|31
1620594260000|2021-05-09 21:04:20|1340.72|1334.72|1341.1|1335.1|1341.1|1335.1|1340.72|1334.72|17
1620594270000|2021-05-09 21:04:30|1341.11|1335.11|1341.16|1335.16|1341.17|1335.17|1341.09|1335.09|13
1620594280000|2021-05-09 21:04:40|1341.15|1335.15|1340.5|1334.5|1341.17|1335.17|1340.5|1334.5|29
1620594290000|2021-05-09 21:04:50|1340.51|1334.51|1340.25|1334.25|1340.51|1334.51|1340.22|1334.22|18
1620594300000|2021-05-09 21:05:00|1340.22|1334.22|1340.88|1334.88|1341.33|1335.33|1340.22|1334.22|34
1620594310000|2021-05-09 21:05:10|1340.93|1334.93|1339.97|1333.97|1340.93|1334.93|1339.97|1333.97|33
1620594320000|2021-05-09 21:05:20|1339.78|1333.78|1340.03|1334.03|1340.03|1334.03|1339.77|1333.77|20
1620594330000|2021-05-09 21:05:30|1340.06|1334.06|1339.96|1333.96|1340.31|1334.31|1339.96|1333.96|16
1620594340000|2021-05-09 21:05:40|1339.97|1333.97|1339.74|1333.74|1339.98|1333.98|1339.43|1333.43|26
1620594350000|2021-05-09 21:05:50|1339.76|1333.76|1339.22|1333.22|1339.76|1333.76|1339.22|1333.22|18
1620594360000|2021-05-09 21:06:00|1339.23|1333.23|1339.37|1333.37|1339.37|1333.37|1339.07|1333.07|18
1620594370000|2021-05-09 21:06:10|1339.42|1333.42|1339.65|1333.65|1339.82|1333.82|1339.37|1333.37|32
1620594380000|2021-05-09 21:06:20|1339.64|1333.64|1339.56|1333.56|1339.64|1333.64|1339.5|1333.5|28
1620594390000|2021-05-09 21:06:30|1339.61|1333.61|1339.93|1333.93|1339.98|1333.98|1339.46|1333.46|30
1620594400000|2021-05-09 21:06:40|1339.97|1333.97|1340.22|1334.22|1340.22|1334.22|1339.75|1333.75|34
1620594410000|2021-05-09 21:06:50|1340.27|1334.27|1340.45|1334.45|1340.56|1334.56|1340.2|1334.2|27
1620594420000|2021-05-09 21:07:00|1340.46|1334.46|1341.4|1335.4|1341.4|1335.4|1340.46|1334.46|28
1620594430000|2021-05-09 21:07:10|1341.36|1335.36|1341.45|1335.45|1341.45|1335.45|1341.36|1335.36|25
1620594440000|2021-05-09 21:07:20|1341.41|1335.41|1341.4|1335.4|1341.45|1335.45|1341.34|1335.34|25
1620594450000|2021-05-09 21:07:30|1341.41|1335.41|1340.33|1334.33|1341.41|1335.41|1340.33|1334.33|24
1620594460000|2021-05-09 21:07:40|1340.3|1334.3|1340.33|1334.33|1340.39|1334.39|1340.29|1334.29|19
1620594470000|2021-05-09 21:07:50|1340.34|1334.34|1340.67|1334.67|1340.93|1334.93|1340.34|1334.34|21
1620594480000|2021-05-09 21:08:00|1340.65|1334.65|1340.75|1334.75|1340.81|1334.81|1340.64|1334.64|30
1620594490000|2021-05-09 21:08:10|1340.76|1334.76|1340.63|1334.63|1340.77|1334.77|1340.55|1334.55|29
1620594500000|2021-05-09 21:08:20|1340.64|1334.64|1340.65|1334.65|1341.01|1335.01|1340.64|1334.64|22
1620594510000|2021-05-09 21:08:30|1340.63|1334.63|1340.71|1334.71|1340.72|1334.72|1340.61|1334.61|21
1620594520000|2021-05-09 21:08:40|1340.69|1334.69|1340.72|1334.72|1340.77|1334.77|1340.65|1334.65|25
1620594530000|2021-05-09 21:08:50|1340.74|1334.74|1340.43|1334.43|1340.79|1334.79|1340.33|1334.33|26
1620594540000|2021-05-09 21:09:00|1340.45|1334.45|1339.91|1333.91|1340.47|1334.47|1339.87|1333.87|30
1620594550000|2021-05-09 21:09:10|1339.93|1333.93|1339.61|1333.61|1339.93|1333.93|1339.61|1333.61|22
1620594560000|2021-05-09 21:09:20|1339.62|1333.62|1339.82|1333.82|1339.85|1333.85|1339.6|1333.6|28
1620594570000|2021-05-09 21:09:30|1339.77|1333.77|1339.32|1333.32|1339.81|1333.81|1339.27|1333.27|20
1620594580000|2021-05-09 21:09:40|1339.36|1333.36|1338.78|1332.78|1339.36|1333.36|1338.77|1332.77|24
1620594590000|2021-05-09 21:09:50|1338.66|1332.66|1338.22|1332.22|1338.66|1332.66|1338.09|1332.09|30
1620594600000|2021-05-09 21:10:00|1338.32|1332.32|1339.77|1333.77|1339.9|1333.9|1338.31|1332.31|27
1620594610000|2021-05-09 21:10:10|1339.78|1333.78|1339.92|1333.92|1339.92|1333.92|1339.76|1333.76|23
1620594620000|2021-05-09 21:10:20|1340|1334|1340.06|1334.06|1340.13|1334.13|1340|1334|22
1620594630000|2021-05-09 21:10:30|1340.38|1334.38|1340.15|1334.15|1340.38|1334.38|1340.13|1334.13|30
1620594640000|2021-05-09 21:10:40|1340.13|1334.13|1340.31|1334.31|1340.36|1334.36|1340.13|1334.13|28
1620594650000|2021-05-09 21:10:50|1340.33|1334.33|1340.56|1334.56|1340.74|1334.74|1340.28|1334.28|36
1620594660000|2021-05-09 21:11:00|1340.48|1334.48|1341.67|1335.67|1341.67|1335.67|1340.48|1334.48|31
1620594670000|2021-05-09 21:11:10|1341.64|1335.64|1342.2|1336.2|1342.4|1336.4|1341.62|1335.62|28
1620594680000|2021-05-09 21:11:20|1342.21|1336.21|1342.12|1336.12|1342.21|1336.21|1341.95|1335.95|27
1620594690000|2021-05-09 21:11:30|1342.14|1336.14|1341.85|1335.85|1342.14|1336.14|1341.84|1335.84|24
1620594700000|2021-05-09 21:11:40|1341.86|1335.86|1344.01|1338.01|1344.01|1338.01|1341.86|1335.86|31
1620594710000|2021-05-09 21:11:50|1343.95|1337.95|1344.2|1338.2|1344.29|1338.29|1343.94|1337.94|22
1620594720000|2021-05-09 21:12:00|1344.22|1338.22|1345.01|1339.01|1345.02|1339.02|1344.22|1338.22|24
1620594730000|2021-05-09 21:12:10|1345.03|1339.03|1345.03|1339.03|1345.12|1339.12|1344.99|1338.99|19
1620594740000|2021-05-09 21:12:20|1345.08|1339.08|1346.14|1340.14|1346.27|1340.27|1345.03|1339.03|29
1620594750000|2021-05-09 21:12:30|1346.12|1340.12|1345.15|1339.15|1346.4|1340.4|1345.15|1339.15|36
1620594760000|2021-05-09 21:12:40|1345.21|1339.21|1345.13|1339.13|1345.26|1339.26|1344.96|1338.96|34
1620594770000|2021-05-09 21:12:50|1345.08|1339.08|1345.39|1339.39|1345.54|1339.54|1345.04|1339.04|35
1620594780000|2021-05-09 21:13:00|1345.43|1339.43|1346.16|1340.16|1346.38|1340.38|1345.43|1339.43|30
1620594790000|2021-05-09 21:13:10|1346.19|1340.19|1347.15|1341.15|1347.22|1341.22|1346.18|1340.18|32
1620594800000|2021-05-09 21:13:20|1347.16|1341.16|1346.79|1340.79|1347.24|1341.24|1346.79|1340.79|28
1620594810000|2021-05-09 21:13:30|1346.75|1340.75|1346.98|1340.98|1346.98|1340.98|1346.56|1340.56|35
1620594820000|2021-05-09 21:13:40|1347.05|1341.05|1347.36|1341.36|1347.76|1341.76|1346.89|1340.89|31
1620594830000|2021-05-09 21:13:50|1347.54|1341.54|1347.98|1341.98|1348.15|1342.15|1347.44|1341.44|26
1620594840000|2021-05-09 21:14:00|1347.95|1341.95|1347.86|1341.86|1348.05|1342.05|1347.76|1341.76|34
1620594850000|2021-05-09 21:14:10|1348.04|1342.04|1348.5|1342.5|1348.53|1342.53|1348.04|1342.04|22
1620594860000|2021-05-09 21:14:20|1348.49|1342.49|1348.59|1342.59|1348.59|1342.59|1348.46|1342.46|23
1620594870000|2021-05-09 21:14:30|1348.61|1342.61|1348.36|1342.36|1348.68|1342.68|1348.29|1342.29|28
1620594880000|2021-05-09 21:14:40|1348.34|1342.34|1348.43|1342.43|1348.45|1342.45|1348.34|1342.34|22
1620594890000|2021-05-09 21:14:50|1348.46|1342.46|1348.46|1342.46|1348.55|1342.55|1348.38|1342.38|23
1620594900000|2021-05-09 21:15:00|1348.47|1342.47|1348.52|1342.52|1348.58|1342.58|1348.34|1342.34|27
1620594910000|2021-05-09 21:15:10|1348.53|1342.53|1349|1343|1349.03|1343.03|1348.52|1342.52|31
1620594920000|2021-05-09 21:15:20|1349.01|1343.01|1348.83|1342.83|1349.02|1343.02|1348.8|1342.8|24
1620594930000|2021-05-09 21:15:30|1348.82|1342.82|1349|1343|1349.01|1343.01|1348.81|1342.81|31
1620594940000|2021-05-09 21:15:40|1349.02|1343.02|1349.27|1343.27|1349.28|1343.28|1348.96|1342.96|27
1620594950000|2021-05-09 21:15:50|1349.28|1343.28|1349.14|1343.14|1349.29|1343.29|1349.14|1343.14|27
1620594960000|2021-05-09 21:16:00|1349.13|1343.13|1348.62|1342.62|1349.15|1343.15|1348.51|1342.51|29
1620594970000|2021-05-09 21:16:10|1348.61|1342.61|1348.57|1342.57|1348.63|1342.63|1348.5|1342.5|27
1620594980000|2021-05-09 21:16:20|1348.58|1342.58|1348.59|1342.59|1348.6|1342.6|1348.54|1342.54|23
1620594990000|2021-05-09 21:16:30|1348.6|1342.6|1348.54|1342.54|1348.64|1342.64|1348.5|1342.5|11
1620595000000|2021-05-09 21:16:40|1348.55|1342.55|1348.69|1342.69|1348.71|1342.71|1348.47|1342.47|11
1620595010000|2021-05-09 21:16:50|1348.68|1342.68|1348.75|1342.75|1348.77|1342.77|1348.65|1342.65|26
1620595020000|2021-05-09 21:17:00|1348.74|1342.74|1348.74|1342.74|1348.8|1342.8|1348.69|1342.69|25
1620595030000|2021-05-09 21:17:10|1348.7|1342.7|1347.75|1341.75|1348.7|1342.7|1347.74|1341.74|24
1620595040000|2021-05-09 21:17:20|1347.5|1341.5|1347.29|1341.29|1347.5|1341.5|1347.23|1341.23|31
1620595050000|2021-05-09 21:17:30|1347.28|1341.28|1346.93|1340.93|1347.33|1341.33|1346.93|1340.93|25
1620595060000|2021-05-09 21:17:40|1346.95|1340.95|1346.39|1340.39|1346.95|1340.95|1346.38|1340.38|31
1620595070000|2021-05-09 21:17:50|1346.43|1340.43|1346.06|1340.06|1346.43|1340.43|1346.05|1340.05|28
1620595080000|2021-05-09 21:18:00|1346.05|1340.05|1345.55|1339.55|1346.07|1340.07|1345.55|1339.55|28
1620595090000|2021-05-09 21:18:10|1345.49|1339.49|1345.03|1339.03|1345.49|1339.49|1345.01|1339.01|18
1620595100000|2021-05-09 21:18:20|1345|1339|1345.14|1339.14|1345.17|1339.17|1345|1339|26
1620595110000|2021-05-09 21:18:30|1345.11|1339.11|1345.74|1339.74|1345.74|1339.74|1345.06|1339.06|29
1620595120000|2021-05-09 21:18:40|1345.72|1339.72|1345.76|1339.76|1345.8|1339.8|1345.67|1339.67|25
1620595130000|2021-05-09 21:18:50|1345.7|1339.7|1345.75|1339.75|1345.76|1339.76|1345.7|1339.7|28
1620595140000|2021-05-09 21:19:00|1345.76|1339.76|1345.93|1339.93|1345.99|1339.99|1345.75|1339.75|17
1620595150000|2021-05-09 21:19:10|1345.98|1339.98|1345.62|1339.62|1345.98|1339.98|1345.62|1339.62|11
1620595160000|2021-05-09 21:19:20|1345.63|1339.63|1345.25|1339.25|1345.67|1339.67|1345.24|1339.24|26
1620595170000|2021-05-09 21:19:30|1345.26|1339.26|1345.23|1339.23|1345.31|1339.31|1345.23|1339.23|25
1620595180000|2021-05-09 21:19:40|1345.24|1339.24|1345.25|1339.25|1345.39|1339.39|1345.22|1339.22|22
1620595190000|2021-05-09 21:19:50|1345.26|1339.26|1345.28|1339.28|1345.42|1339.42|1345.24|1339.24|25
1620595200000|2021-05-09 21:20:00|1345.29|1339.29|1345.22|1339.22|1345.29|1339.29|1345.21|1339.21|22
1620595210000|2021-05-09 21:20:10|1345.07|1339.07|1345.06|1339.06|1345.2|1339.2|1345.06|1339.06|19
1620595220000|2021-05-09 21:20:20|1345.1|1339.1|1345.24|1339.24|1345.24|1339.24|1345.05|1339.05|21
1620595230000|2021-05-09 21:20:30|1345.2|1339.2|1345.36|1339.36|1345.36|1339.36|1345.15|1339.15|13
1620595240000|2021-05-09 21:20:40|1345.38|1339.38|1345.27|1339.27|1345.39|1339.39|1345.27|1339.27|11
1620595250000|2021-05-09 21:20:50|1345.22|1339.22|1344.99|1338.99|1345.22|1339.22|1344.98|1338.98|13
1620595260000|2021-05-09 21:21:00|1345.02|1339.02|1345.01|1339.01|1345.06|1339.06|1345|1339|12
1620595270000|2021-05-09 21:21:10|1344.99|1338.99|1344.96|1338.96|1344.99|1338.99|1344.89|1338.89|16
1620595280000|2021-05-09 21:21:20|1345.04|1339.04|1344.89|1338.89|1345.04|1339.04|1344.89|1338.89|14
1620595290000|2021-05-09 21:21:30|1344.91|1338.91|1344.89|1338.89|1344.93|1338.93|1344.89|1338.89|10
1620595300000|2021-05-09 21:21:40|1344.78|1338.78|1344.42|1338.42|1344.78|1338.78|1344.4|1338.4|10
1620595310000|2021-05-09 21:21:50|1344.45|1338.45|1344.35|1338.35|1344.45|1338.45|1344.31|1338.31|16
1620595320000|2021-05-09 21:22:00|1344.34|1338.34|1344.35|1338.35|1344.36|1338.36|1344.22|1338.22|12
1620595330000|2021-05-09 21:22:10|1344.36|1338.36|1344.27|1338.27|1344.36|1338.36|1344.27|1338.27|12
1620595340000|2021-05-09 21:22:20|1344.28|1338.28|1344.28|1338.28|1344.3|1338.3|1344.26|1338.26|7
1620595350000|2021-05-09 21:22:30|1344.29|1338.29|1344.14|1338.14|1344.31|1338.31|1344.11|1338.11|14
1620595360000|2021-05-09 21:22:40|1344.13|1338.13|1344.11|1338.11|1344.13|1338.13|1344.08|1338.08|8
1620595370000|2021-05-09 21:22:50|1344.1|1338.1|1343.75|1337.75|1344.1|1338.1|1343.75|1337.75|9
1620595380000|2021-05-09 21:23:00|1343.79|1337.79|1343.64|1337.64|1343.79|1337.79|1343.6|1337.6|7
1620595390000|2021-05-09 21:23:10|1343.6|1337.6|1343.63|1337.63|1343.63|1337.63|1343.6|1337.6|13
1620595400000|2021-05-09 21:23:20|1343.64|1337.64|1343.67|1337.67|1343.67|1337.67|1343.62|1337.62|11
1620595410000|2021-05-09 21:23:30|1343.66|1337.66|1344.59|1338.59|1344.64|1338.64|1343.66|1337.66|16
1620595420000|2021-05-09 21:23:40|1344.58|1338.58|1344.55|1338.55|1344.6|1338.6|1344.55|1338.55|12
1620595430000|2021-05-09 21:23:50|1344.56|1338.56|1344.92|1338.92|1344.95|1338.95|1344.56|1338.56|20
1620595440000|2021-05-09 21:24:00|1344.91|1338.91|1344.75|1338.75|1344.91|1338.91|1344.72|1338.72|16
1620595450000|2021-05-09 21:24:10|1344.76|1338.76|1344.72|1338.72|1344.76|1338.76|1344.69|1338.69|18
1620595460000|2021-05-09 21:24:20|1344.71|1338.71|1344.68|1338.68|1344.72|1338.72|1344.61|1338.61|8
1620595470000|2021-05-09 21:24:30|1345.06|1339.06|1345.42|1339.42|1345.42|1339.42|1345.06|1339.06|22
1620595480000|2021-05-09 21:24:40|1345.34|1339.34|1345.46|1339.46|1345.5|1339.5|1345.34|1339.34|23
1620595490000|2021-05-09 21:24:50|1345.45|1339.45|1345.68|1339.68|1345.68|1339.68|1345.41|1339.41|9
1620595500000|2021-05-09 21:25:00|1345.77|1339.77|1345.88|1339.88|1345.89|1339.89|1345.74|1339.74|20
1620595510000|2021-05-09 21:25:10|1345.89|1339.89|1345.53|1339.53|1345.89|1339.89|1345.51|1339.51|20
1620595520000|2021-05-09 21:25:20|1345.52|1339.52|1345.9|1339.9|1345.9|1339.9|1345.48|1339.48|19
1620595530000|2021-05-09 21:25:30|1345.93|1339.93|1345.57|1339.57|1346.06|1340.06|1345.57|1339.57|28
1620595540000|2021-05-09 21:25:40|1345.58|1339.58|1345.57|1339.57|1345.58|1339.58|1345.52|1339.52|17
1620595550000|2021-05-09 21:25:50|1345.56|1339.56|1345.59|1339.59|1345.59|1339.59|1345.56|1339.56|12
1620595560000|2021-05-09 21:26:00|1345.58|1339.58|1345.71|1339.71|1345.73|1339.73|1345.58|1339.58|12
1620595570000|2021-05-09 21:26:10|1345.76|1339.76|1346.22|1340.22|1346.23|1340.23|1345.75|1339.75|22
1620595580000|2021-05-09 21:26:20|1346.21|1340.21|1346.19|1340.19|1346.23|1340.23|1346.19|1340.19|18
1620595590000|2021-05-09 21:26:30|1346.2|1340.2|1346.27|1340.27|1346.27|1340.27|1346.19|1340.19|9
1620595600000|2021-05-09 21:26:40|1346.24|1340.24|1346.24|1340.24|1346.27|1340.27|1346.24|1340.24|5
1620595610000|2021-05-09 21:26:50|1346.27|1340.27|1347|1341|1347|1341|1346.24|1340.24|20
1620595620000|2021-05-09 21:27:00|1346.99|1340.99|1346.93|1340.93|1347.09|1341.09|1346.87|1340.87|24
1620595630000|2021-05-09 21:27:10|1346.92|1340.92|1346.43|1340.43|1346.92|1340.92|1346.43|1340.43|18
1620595640000|2021-05-09 21:27:20|1346.41|1340.41|1346.28|1340.28|1346.41|1340.41|1346.28|1340.28|16
1620595650000|2021-05-09 21:27:30|1346.24|1340.24|1346.79|1340.79|1346.79|1340.79|1346.24|1340.24|22
1620595660000|2021-05-09 21:27:40|1346.72|1340.72|1347.1|1341.1|1347.13|1341.13|1346.72|1340.72|26
1620595670000|2021-05-09 21:27:50|1347.11|1341.11|1347.02|1341.02|1347.11|1341.11|1347.02|1341.02|11
1620595680000|2021-05-09 21:28:00|1346.98|1340.98|1346.56|1340.56|1346.98|1340.98|1346.02|1340.02|15
1620595690000|2021-05-09 21:28:10|1346.57|1340.57|1346.52|1340.52|1346.61|1340.61|1346.52|1340.52|17
1620595700000|2021-05-09 21:28:20|1346.49|1340.49|1346.43|1340.43|1346.52|1340.52|1346.43|1340.43|15
1620595710000|2021-05-09 21:28:30|1346.41|1340.41|1346.57|1340.57|1346.57|1340.57|1346.41|1340.41|18
1620595720000|2021-05-09 21:28:40|1346.59|1340.59|1346.48|1340.48|1346.59|1340.59|1346.48|1340.48|10
1620595730000|2021-05-09 21:28:50|1346.49|1340.49|1346.27|1340.27|1346.49|1340.49|1346.27|1340.27|10
1620595740000|2021-05-09 21:29:00|1346.26|1340.26|1346.37|1340.37|1346.37|1340.37|1346.24|1340.24|17
1620595750000|2021-05-09 21:29:10|1346.48|1340.48|1346.93|1340.93|1346.94|1340.94|1346.47|1340.47|21
1620595760000|2021-05-09 21:29:20|1346.83|1340.83|1346.64|1340.64|1346.85|1340.85|1346.64|1340.64|19
1620595770000|2021-05-09 21:29:30|1346.69|1340.69|1346.62|1340.62|1346.69|1340.69|1346.59|1340.59|25
1620595780000|2021-05-09 21:29:40|1346.63|1340.63|1346.47|1340.47|1346.65|1340.65|1346.47|1340.47|17
1620595790000|2021-05-09 21:29:50|1346.48|1340.48|1346.29|1340.29|1346.49|1340.49|1346.28|1340.28|24
1620595800000|2021-05-09 21:30:00|1346.28|1340.28|1346.43|1340.43|1346.43|1340.43|1346.2|1340.2|15
1620595810000|2021-05-09 21:30:10|1346.4|1340.4|1346.3|1340.3|1346.41|1340.41|1346.27|1340.27|23
1620595820000|2021-05-09 21:30:20|1346.29|1340.29|1346.22|1340.22|1346.31|1340.31|1346.18|1340.18|17
1620595830000|2021-05-09 21:30:30|1346.23|1340.23|1345.78|1339.78|1346.24|1340.24|1345.78|1339.78|24
1620595840000|2021-05-09 21:30:40|1345.86|1339.86|1345.77|1339.77|1345.86|1339.86|1345.76|1339.76|13
1620595850000|2021-05-09 21:30:50|1345.78|1339.78|1345.67|1339.67|1345.79|1339.79|1345.67|1339.67|15
1620595860000|2021-05-09 21:31:00|1345.7|1339.7|1345.6|1339.6|1345.7|1339.7|1345.6|1339.6|12
1620595870000|2021-05-09 21:31:10|1345.61|1339.61|1345.53|1339.53|1345.61|1339.61|1345.52|1339.52|6
1620595880000|2021-05-09 21:31:20|1345.54|1339.54|1345.53|1339.53|1345.58|1339.58|1345.52|1339.52|11
1620595890000|2021-05-09 21:31:30|1345.31|1339.31|1345.33|1339.33|1345.36|1339.36|1345.3|1339.3|13
1620595900000|2021-05-09 21:31:40|1345.32|1339.32|1345.33|1339.33|1345.34|1339.34|1345.31|1339.31|15
1620595910000|2021-05-09 21:31:50|1345.34|1339.34|1345.33|1339.33|1345.35|1339.35|1345.32|1339.32|13
1620595920000|2021-05-09 21:32:00|1345.35|1339.35|1344.78|1338.78|1345.35|1339.35|1344.65|1338.65|21
1620595930000|2021-05-09 21:32:10|1344.77|1338.77|1344.36|1338.36|1344.78|1338.78|1344.36|1338.36|27
1620595940000|2021-05-09 21:32:20|1344.33|1338.33|1344.41|1338.41|1344.44|1338.44|1344.3|1338.3|17
1620595950000|2021-05-09 21:32:30|1344.43|1338.43|1343.4|1337.4|1344.43|1338.43|1343.3|1337.3|23
1620595960000|2021-05-09 21:32:40|1343.46|1337.46|1343.41|1337.41|1343.46|1337.46|1343.29|1337.29|21
1620595970000|2021-05-09 21:32:50|1343.43|1337.43|1343.21|1337.21|1343.43|1337.43|1343|1337|18
1620595980000|2021-05-09 21:33:00|1343.22|1337.22|1343.51|1337.51|1343.52|1337.52|1343.22|1337.22|25
1620595990000|2021-05-09 21:33:10|1343.49|1337.49|1343.95|1337.95|1343.95|1337.95|1343.48|1337.48|20
1620596000000|2021-05-09 21:33:20|1343.92|1337.92|1344.17|1338.17|1344.17|1338.17|1343.87|1337.87|21
1620596010000|2021-05-09 21:33:30|1344.2|1338.2|1344.45|1338.45|1344.49|1338.49|1344.2|1338.2|22
1620596020000|2021-05-09 21:33:40|1344.48|1338.48|1344.49|1338.49|1344.52|1338.52|1344.42|1338.42|14
1620596030000|2021-05-09 21:33:50|1344.48|1338.48|1344.48|1338.48|1344.5|1338.5|1344.47|1338.47|15
1620596040000|2021-05-09 21:34:00|1344.47|1338.47|1345.04|1339.04|1345.09|1339.09|1344.45|1338.45|19
1620596050000|2021-05-09 21:34:10|1345.01|1339.01|1345.26|1339.26|1345.41|1339.41|1345|1339|21
1620596060000|2021-05-09 21:34:20|1345.28|1339.28|1345.22|1339.22|1345.28|1339.28|1345.22|1339.22|16
1620596070000|2021-05-09 21:34:30|1345.17|1339.17|1345.37|1339.37|1345.37|1339.37|1345.14|1339.14|17
1620596080000|2021-05-09 21:34:40|1345.4|1339.4|1345.83|1339.83|1345.86|1339.86|1345.4|1339.4|18
1620596090000|2021-05-09 21:34:50|1345.82|1339.82|1345.9|1339.9|1345.91|1339.91|1345.82|1339.82|13
1620596100000|2021-05-09 21:35:00|1345.89|1339.89|1345.83|1339.83|1345.89|1339.89|1345.79|1339.79|23
1620596110000|2021-05-09 21:35:10|1345.87|1339.87|1345.81|1339.81|1345.88|1339.88|1345.79|1339.79|18
1620596120000|2021-05-09 21:35:20|1345.82|1339.82|1346.3|1340.3|1346.3|1340.3|1345.82|1339.82|22
1620596130000|2021-05-09 21:35:30|1346.31|1340.31|1346.91|1340.91|1346.93|1340.93|1346.31|1340.31|25
1620596140000|2021-05-09 21:35:40|1346.9|1340.9|1347.07|1341.07|1347.07|1341.07|1346.89|1340.89|23
1620596150000|2021-05-09 21:35:50|1347.09|1341.09|1347.42|1341.42|1347.42|1341.42|1347.07|1341.07|18
1620596160000|2021-05-09 21:36:00|1347.41|1341.41|1348.93|1342.93|1348.94|1342.94|1347.41|1341.41|18
1620596170000|2021-05-09 21:36:10|1348.86|1342.86|1351.04|1345.04|1351.04|1345.04|1348.83|1342.83|23
1620596180000|2021-05-09 21:36:20|1350.99|1344.99|1351.52|1345.52|1351.52|1345.52|1350.92|1344.92|23
1620596190000|2021-05-09 21:36:30|1351.58|1345.58|1351.52|1345.52|1351.64|1345.64|1351.51|1345.51|19
1620596200000|2021-05-09 21:36:40|1351.57|1345.57|1352.19|1346.19|1352.25|1346.25|1351.57|1345.57|21
1620596210000|2021-05-09 21:36:50|1352.17|1346.17|1352.31|1346.31|1352.4|1346.4|1352.17|1346.17|11
1620596220000|2021-05-09 21:37:00|1351.71|1345.71|1351.04|1345.04|1352.16|1346.16|1350.8|1344.8|35
1620596230000|2021-05-09 21:37:10|1351.05|1345.05|1350.93|1344.93|1351.05|1345.05|1350.81|1344.81|22
1620596240000|2021-05-09 21:37:20|1350.85|1344.85|1351.45|1345.45|1351.49|1345.49|1350.81|1344.81|21
1620596250000|2021-05-09 21:37:30|1351.43|1345.43|1351.68|1345.68|1351.7|1345.7|1351.43|1345.43|21
1620596260000|2021-05-09 21:37:40|1351.67|1345.67|1351.94|1345.94|1351.97|1345.97|1351.67|1345.67|29
1620596270000|2021-05-09 21:37:50|1351.92|1345.92|1352.12|1346.12|1352.37|1346.37|1351.92|1345.92|15
1620596280000|2021-05-09 21:38:00|1352.13|1346.13|1351.71|1345.71|1352.3|1346.3|1351.71|1345.71|21
1620596290000|2021-05-09 21:38:10|1351.72|1345.72|1351.16|1345.16|1351.72|1345.72|1351.16|1345.16|25
1620596300000|2021-05-09 21:38:20|1351.17|1345.17|1350.98|1344.98|1351.22|1345.22|1350.96|1344.96|15
1620596310000|2021-05-09 21:38:30|1351.02|1345.02|1350.65|1344.65|1351.13|1345.13|1350.62|1344.62|28
1620596320000|2021-05-09 21:38:40|1350.58|1344.58|1350.51|1344.51|1350.59|1344.59|1350.51|1344.51|15
1620596330000|2021-05-09 21:38:50|1350.5|1344.5|1350.57|1344.57|1350.58|1344.58|1350.5|1344.5|12
1620596340000|2021-05-09 21:39:00|1350.51|1344.51|1349.85|1343.85|1350.51|1344.51|1349.85|1343.85|23
1620596350000|2021-05-09 21:39:10|1349.86|1343.86|1349.3|1343.3|1349.86|1343.86|1349.23|1343.23|11
1620596360000|2021-05-09 21:39:20|1349.34|1343.34|1348.88|1342.88|1349.34|1343.34|1348.84|1342.84|24
1620596370000|2021-05-09 21:39:30|1348.89|1342.89|1349.01|1343.01|1349.05|1343.05|1348.56|1342.56|18
1620596380000|2021-05-09 21:39:40|1349.03|1343.03|1349.4|1343.4|1349.4|1343.4|1349.03|1343.03|19
1620596390000|2021-05-09 21:39:50|1349.39|1343.39|1349.41|1343.41|1349.42|1343.42|1349.26|1343.26|12
1620596400000|2021-05-09 21:40:00|1349.4|1343.4|1349.15|1343.15|1349.4|1343.4|1349.13|1343.13|13
1620596410000|2021-05-09 21:40:10|1349.13|1343.13|1349.23|1343.23|1349.34|1343.34|1348.87|1342.87|18
1620596420000|2021-05-09 21:40:20|1349.27|1343.27|1349.02|1343.02|1349.39|1343.39|1349.02|1343.02|26
1620596430000|2021-05-09 21:40:30|1349.01|1343.01|1348.89|1342.89|1349.02|1343.02|1348.88|1342.88|11
1620596440000|2021-05-09 21:40:40|1348.9|1342.9|1348.76|1342.76|1348.9|1342.9|1348.76|1342.76|7
1620596450000|2021-05-09 21:40:50|1348.68|1342.68|1348.76|1342.76|1348.8|1342.8|1348.68|1342.68|9
1620596460000|2021-05-09 21:41:00|1348.77|1342.77|1349.03|1343.03|1349.03|1343.03|1348.77|1342.77|17
1620596470000|2021-05-09 21:41:10|1349.04|1343.04|1349.03|1343.03|1349.04|1343.04|1349.03|1343.03|2
1620596480000|2021-05-09 21:41:20|1349.02|1343.02|1348.9|1342.9|1349.05|1343.05|1348.89|1342.89|11
1620596490000|2021-05-09 21:41:30|1348.91|1342.91|1348.9|1342.9|1348.93|1342.93|1348.89|1342.89|12
1620596500000|2021-05-09 21:41:40|1348.92|1342.92|1348.9|1342.9|1348.92|1342.92|1348.9|1342.9|11
1620596510000|2021-05-09 21:41:50|1348.89|1342.89|1348.8|1342.8|1348.9|1342.9|1348.77|1342.77|11
1620596520000|2021-05-09 21:42:00|1348.86|1342.86|1348.8|1342.8|1348.86|1342.86|1348.79|1342.79|4
1620596530000|2021-05-09 21:42:10|1348.81|1342.81|1348.84|1342.84|1348.84|1342.84|1348.77|1342.77|10
1620596540000|2021-05-09 21:42:20|1348.81|1342.81|1348.56|1342.56|1348.81|1342.81|1348.52|1342.52|13
1620596550000|2021-05-09 21:42:30|1348.57|1342.57|1348.6|1342.6|1348.6|1342.6|1348.54|1342.54|9
1620596560000|2021-05-09 21:42:40|1348.61|1342.61|1348.61|1342.61|1348.61|1342.61|1348.56|1342.56|9
1620596570000|2021-05-09 21:42:50|1348.6|1342.6|1348.6|1342.6|1348.61|1342.61|1348.59|1342.59|6
1620596580000|2021-05-09 21:43:00|1348.59|1342.59|1348.55|1342.55|1348.6|1342.6|1348.55|1342.55|4
1620596590000|2021-05-09 21:43:10|1348.57|1342.57|1348.61|1342.61|1348.62|1342.62|1348.56|1342.56|17
1620596600000|2021-05-09 21:43:20|1348.62|1342.62|1348.6|1342.6|1348.62|1342.62|1348.59|1342.59|11
1620596610000|2021-05-09 21:43:30|1348.59|1342.59|1348.57|1342.57|1348.59|1342.59|1348.56|1342.56|11
1620596620000|2021-05-09 21:43:40|1348.54|1342.54|1346.44|1340.44|1348.54|1342.54|1346.2|1340.2|29
1620596630000|2021-05-09 21:43:50|1346.48|1340.48|1346.24|1340.24|1346.8|1340.8|1346.23|1340.23|31
1620596640000|2021-05-09 21:44:00|1346.21|1340.21|1345.16|1339.16|1346.24|1340.24|1345.14|1339.14|35
1620596650000|2021-05-09 21:44:10|1345.17|1339.17|1344.81|1338.81|1345.17|1339.17|1344.77|1338.77|24
1620596660000|2021-05-09 21:44:20|1344.8|1338.8|1344.15|1338.15|1344.9|1338.9|1344.14|1338.14|25
1620596670000|2021-05-09 21:44:30|1344.14|1338.14|1344.32|1338.32|1344.32|1338.32|1343.61|1337.61|31
1620596680000|2021-05-09 21:44:40|1344.31|1338.31|1344.47|1338.47|1344.48|1338.48|1344.3|1338.3|18
1620596690000|2021-05-09 21:44:50|1344.49|1338.49|1344.49|1338.49|1344.53|1338.53|1344.47|1338.47|18
1620596700000|2021-05-09 21:45:00|1344.5|1338.5|1346.92|1340.92|1347.65|1341.65|1344.5|1338.5|32
1620596710000|2021-05-09 21:45:10|1346.93|1340.93|1347.02|1341.02|1347.76|1341.76|1346.8|1340.8|29
1620596720000|2021-05-09 21:45:20|1347.98|1341.98|1349.11|1343.11|1349.11|1343.11|1347.24|1341.24|32
1620596730000|2021-05-09 21:45:30|1348.59|1342.59|1348.18|1342.18|1349.05|1343.05|1348.07|1342.07|32
1620596740000|2021-05-09 21:45:40|1348.19|1342.19|1348.61|1342.61|1348.78|1342.78|1348.09|1342.09|28
1620596750000|2021-05-09 21:45:50|1348.67|1342.67|1348.21|1344.21|1348.81|1344.26|1347.76|1342.5|18
1620596760000|2021-05-09 21:46:00|1348.25|1344.25|1348.57|1344.57|1348.62|1344.62|1348.13|1344.13|27
1620596770000|2021-05-09 21:46:10|1348.6|1344.6|1348.68|1344.68|1348.69|1344.69|1348.58|1344.58|14
1620596780000|2021-05-09 21:46:20|1348.71|1344.71|1349.09|1345.09|1349.09|1345.09|1348.7|1344.7|14
1620596790000|2021-05-09 21:46:30|1349.06|1345.06|1347.87|1343.87|1349.06|1345.06|1347.63|1343.63|19
1620596800000|2021-05-09 21:46:40|1347.84|1343.84|1348.01|1344.01|1348.01|1344.01|1347.62|1343.62|22
1620596810000|2021-05-09 21:46:50|1348|1344|1347.53|1343.53|1348|1344|1347.53|1343.53|18
1620596820000|2021-05-09 21:47:00|1347.62|1343.62|1347.68|1343.68|1347.7|1343.7|1347.52|1343.52|25
1620596830000|2021-05-09 21:47:10|1347.67|1343.67|1348.17|1344.17|1348.21|1344.21|1347.21|1343.21|25
1620596840000|2021-05-09 21:47:20|1348.37|1344.37|1348.12|1344.12|1348.46|1344.46|1348.09|1344.09|24
1620596850000|2021-05-09 21:47:30|1348.11|1344.11|1347.77|1343.77|1348.11|1344.11|1347.77|1343.77|14
1620596860000|2021-05-09 21:47:40|1347.76|1343.76|1347.69|1343.69|1347.76|1343.76|1347.67|1343.67|12
1620596870000|2021-05-09 21:47:50|1347.67|1343.67|1347.1|1343.1|1347.67|1343.67|1347.1|1343.1|20
1620596880000|2021-05-09 21:48:00|1347.09|1343.09|1344.83|1340.83|1347.09|1343.09|1344.83|1340.83|35
1620596890000|2021-05-09 21:48:10|1344.82|1340.82|1344.8|1340.8|1344.85|1340.85|1344.62|1340.62|18
1620596900000|2021-05-09 21:48:20|1344.95|1340.95|1343.67|1339.67|1344.96|1340.96|1343.67|1339.67|10
1620596910000|2021-05-09 21:48:30|1343.68|1339.68|1343.79|1339.79|1343.92|1339.92|1343.68|1339.68|17
1620596920000|2021-05-09 21:48:40|1343.8|1339.8|1343.22|1339.22|1344.01|1340.01|1343.22|1339.22|19
1620596930000|2021-05-09 21:48:50|1343.21|1339.21|1342.93|1338.93|1343.21|1339.21|1342.92|1338.92|19
1620596940000|2021-05-09 21:49:00|1342.9|1338.9|1343.83|1339.83|1343.83|1339.83|1342.55|1338.55|24
1620596950000|2021-05-09 21:49:10|1343.88|1339.88|1344.27|1340.27|1344.34|1340.34|1343.88|1339.88|23
1620596960000|2021-05-09 21:49:20|1344.28|1340.28|1344.23|1340.23|1344.35|1340.35|1344.2|1340.2|16
1620596970000|2021-05-09 21:49:30|1344.25|1340.25|1343.73|1339.73|1344.27|1340.27|1343.72|1339.72|23
1620596980000|2021-05-09 21:49:40|1343.71|1339.71|1343.45|1339.45|1343.72|1339.72|1343.4|1339.4|20
1620596990000|2021-05-09 21:49:50|1343.46|1339.46|1343.05|1339.05|1343.46|1339.46|1343.03|1339.03|19
1620597000000|2021-05-09 21:50:00|1343.06|1339.06|1342.91|1338.91|1343.06|1339.06|1342.88|1338.88|11
1620597010000|2021-05-09 21:50:10|1342.88|1338.88|1342.86|1338.86|1343|1339|1342.86|1338.86|19
1620597020000|2021-05-09 21:50:20|1342.9|1338.9|1343.36|1339.36|1343.45|1339.45|1342.89|1338.89|18
1620597030000|2021-05-09 21:50:30|1343.32|1339.32|1343.36|1339.36|1343.37|1339.37|1343.31|1339.31|13
1620597040000|2021-05-09 21:50:40|1343.27|1339.27|1343.08|1339.08|1343.27|1339.27|1343.08|1339.08|13
1620597050000|2021-05-09 21:50:50|1343.15|1339.15|1343.07|1339.07|1343.15|1339.15|1342.84|1338.84|20
1620597060000|2021-05-09 21:51:00|1343.05|1339.05|1343.03|1339.03|1343.05|1339.05|1343.03|1339.03|5
1620597070000|2021-05-09 21:51:10|1343.04|1339.04|1342.98|1338.98|1343.13|1339.13|1342.97|1338.97|10
1620597080000|2021-05-09 21:51:20|1342.99|1338.99|1342.48|1338.48|1342.99|1338.99|1342.48|1338.48|13
1620597090000|2021-05-09 21:51:30|1342.46|1338.46|1342.54|1338.54|1342.58|1338.58|1342.06|1338.06|26
1620597100000|2021-05-09 21:51:40|1342.55|1338.55|1342.55|1338.55|1342.6|1338.6|1342.55|1338.55|9
1620597110000|2021-05-09 21:51:50|1342.52|1338.52|1342.48|1338.48|1342.55|1338.55|1342.47|1338.47|11
1620597120000|2021-05-09 21:52:00|1342.49|1338.49|1342.68|1338.68|1342.69|1338.69|1342.47|1338.47|10
1620597130000|2021-05-09 21:52:10|1342.66|1338.66|1344.12|1340.12|1344.12|1340.12|1342.66|1338.66|24
1620597140000|2021-05-09 21:52:20|1344.13|1340.13|1345.41|1341.41|1345.41|1341.41|1344.1|1340.1|25
1620597150000|2021-05-09 21:52:30|1345.31|1341.31|1345.27|1341.27|1345.57|1341.57|1345.15|1341.15|18
1620597160000|2021-05-09 21:52:40|1345.26|1341.26|1344.44|1340.44|1345.27|1341.27|1344.44|1340.44|23
1620597170000|2021-05-09 21:52:50|1344.43|1340.43|1344.63|1340.63|1344.63|1340.63|1344.42|1340.42|20
1620597180000|2021-05-09 21:53:00|1344.62|1340.62|1344.45|1340.45|1344.63|1340.63|1344.18|1340.18|14
1620597190000|2021-05-09 21:53:10|1344.46|1340.46|1345.59|1341.59|1345.59|1341.59|1344.35|1340.35|10
1620597200000|2021-05-09 21:53:20|1345.6|1341.6|1346.44|1342.44|1346.54|1342.54|1345.58|1341.58|24
1620597210000|2021-05-09 21:53:30|1346.48|1342.48|1347.19|1343.19|1347.19|1343.19|1346.48|1342.48|19
1620597220000|2021-05-09 21:53:40|1347.17|1343.17|1347.21|1343.21|1347.25|1343.25|1346.99|1342.99|13
1620597230000|2021-05-09 21:53:50|1347.2|1343.2|1347.2|1343.2|1347.21|1343.21|1347.13|1343.13|13
1620597240000|2021-05-09 21:54:00|1347.16|1343.16|1347.47|1343.47|1347.71|1343.71|1347.16|1343.16|17
1620597250000|2021-05-09 21:54:10|1347.48|1343.48|1348.5|1344.5|1348.81|1344.81|1347.48|1343.48|33
1620597260000|2021-05-09 21:54:20|1348.51|1344.51|1350.43|1346.43|1350.52|1346.52|1348.08|1344.08|38
1620597270000|2021-05-09 21:54:30|1350.42|1346.42|1351.2|1347.2|1351.66|1347.66|1350.41|1346.41|31
1620597280000|2021-05-09 21:54:40|1351.21|1347.21|1351.55|1347.55|1351.58|1347.58|1350.69|1346.69|30
1620597290000|2021-05-09 21:54:50|1351.54|1347.54|1351.99|1347.99|1351.99|1347.99|1351.44|1347.44|24
1620597300000|2021-05-09 21:55:00|1351.97|1347.97|1353.14|1349.14|1353.14|1349.14|1351.97|1347.97|26
1620597310000|2021-05-09 21:55:10|1353.01|1349.01|1352.91|1348.91|1353.1|1349.1|1352.91|1348.91|17
1620597320000|2021-05-09 21:55:20|1352.93|1348.93|1353.41|1349.41|1353.41|1349.41|1352.83|1348.83|23
1620597330000|2021-05-09 21:55:30|1353.38|1349.38|1353.43|1349.43|1353.45|1349.45|1353.35|1349.35|13
1620597340000|2021-05-09 21:55:40|1353.44|1349.44|1353.43|1349.43|1353.44|1349.44|1353.41|1349.41|8
1620597350000|2021-05-09 21:55:50|1353.37|1349.37|1353.15|1349.15|1353.37|1349.37|1353.09|1349.09|21
1620597360000|2021-05-09 21:56:00|1353.1|1349.1|1352.97|1348.97|1353.11|1349.11|1352.96|1348.96|25
1620597370000|2021-05-09 21:56:10|1352.99|1348.99|1353.05|1349.05|1353.05|1349.05|1352.97|1348.97|12
1620597380000|2021-05-09 21:56:20|1353.04|1349.04|1353.1|1349.1|1353.13|1349.13|1353.04|1349.04|11
1620597390000|2021-05-09 21:56:30|1353.08|1349.08|1354.67|1350.67|1354.67|1350.67|1353.08|1349.08|22
1620597400000|2021-05-09 21:56:40|1354.66|1350.66|1356.16|1352.16|1356.16|1352.16|1354.62|1350.62|25
1620597410000|2021-05-09 21:56:50|1356.18|1352.18|1357.28|1353.28|1357.28|1353.28|1356.18|1352.18|23
1620597420000|2021-05-09 21:57:00|1357.27|1353.27|1357.38|1353.38|1357.78|1353.78|1357.27|1353.27|28
1620597430000|2021-05-09 21:57:10|1357.39|1353.39|1357.42|1353.42|1357.43|1353.43|1357.29|1353.29|22
1620597440000|2021-05-09 21:57:20|1357.43|1353.43|1357.54|1353.54|1357.77|1353.77|1357.41|1353.41|22
1620597450000|2021-05-09 21:57:30|1357.56|1353.56|1357.51|1353.51|1357.62|1353.62|1357.45|1353.45|23
1620597460000|2021-05-09 21:57:40|1357.55|1353.55|1358.19|1354.19|1358.2|1354.2|1357.55|1353.55|22
1620597470000|2021-05-09 21:57:50|1358.17|1354.17|1358.27|1354.27|1358.33|1354.33|1358.17|1354.17|25
1620597480000|2021-05-09 21:58:00|1358.31|1354.31|1358.78|1354.78|1358.78|1354.78|1358.26|1354.26|28
1620597490000|2021-05-09 21:58:10|1358.8|1354.8|1359.31|1355.31|1359.31|1355.31|1358.8|1354.8|21
1620597500000|2021-05-09 21:58:20|1359.3|1355.3|1360.45|1356.45|1360.91|1356.91|1359.3|1355.3|21
1620597510000|2021-05-09 21:58:30|1360.54|1356.54|1361.35|1357.35|1361.64|1357.64|1359.99|1355.99|29
1620597520000|2021-05-09 21:58:40|1361.92|1357.92|1361.41|1357.41|1361.92|1357.92|1361.3|1357.3|25
1620597530000|2021-05-09 21:58:50|1361.54|1357.54|1361.35|1357.35|1361.76|1357.76|1361.13|1357.13|17
1620597540000|2021-05-09 21:59:00|1361.7|1357.7|1364.46|1360.46|1364.46|1360.46|1361.47|1357.47|30
1620597550000|2021-05-09 21:59:10|1364.56|1360.56|1365.55|1361.55|1365.63|1361.63|1364.26|1360.26|30
1620597560000|2021-05-09 21:59:20|1366.03|1362.03|1366.68|1362.68|1366.68|1362.68|1366|1362|31
1620597570000|2021-05-09 21:59:30|1366.69|1362.69|1367.14|1363.14|1367.28|1363.28|1366.67|1362.67|26
1620597580000|2021-05-09 21:59:40|1367.15|1363.15|1368.53|1364.53|1368.57|1364.57|1367.15|1363.15|32
1620597590000|2021-05-09 21:59:50|1368.45|1364.45|1369.15|1365.15|1369.15|1365.15|1368.39|1364.39|18
1620597600000|2021-05-09 22:00:00|1369.2|1365.2|1368.73|1364.73|1369.82|1365.82|1368.73|1364.73|34
1620597610000|2021-05-09 22:00:10|1368.66|1364.66|1366.53|1362.53|1369.09|1365.09|1366.08|1362.08|36
1620597620000|2021-05-09 22:00:20|1366.4|1362.4|1366.52|1362.52|1366.86|1362.86|1366.4|1362.4|32
1620597630000|2021-05-09 22:00:30|1366.51|1362.51|1367.19|1363.19|1367.19|1363.19|1366.48|1362.48|25
1620597640000|2021-05-09 22:00:40|1367.18|1363.18|1368.83|1364.83|1368.83|1364.83|1367.18|1363.18|31
1620597650000|2021-05-09 22:00:50|1368.82|1364.82|1368.21|1364.21|1369.66|1365.66|1368.21|1364.21|30
1620597660000|2021-05-09 22:01:00|1368.09|1364.09|1369.39|1365.39|1369.4|1365.4|1367.58|1363.58|33
1620597670000|2021-05-09 22:01:10|1369.44|1365.44|1369.58|1365.58|1369.58|1365.58|1369.38|1365.38|24
1620597680000|2021-05-09 22:01:20|1369.59|1365.59|1369.74|1365.74|1369.88|1365.88|1369.48|1365.48|26
1620597690000|2021-05-09 22:01:30|1369.81|1365.81|1369.52|1365.52|1369.81|1365.81|1369.52|1365.52|31
1620597700000|2021-05-09 22:01:40|1369.49|1365.49|1367.36|1363.36|1369.49|1365.49|1367.36|1363.36|35
1620597710000|2021-05-09 22:01:50|1367.37|1363.37|1367.43|1363.43|1367.49|1363.49|1367.23|1363.23|31
1620597720000|2021-05-09 22:02:00|1367.42|1363.42|1367.33|1363.33|1367.76|1363.76|1367.26|1363.26|25
1620597730000|2021-05-09 22:02:10|1367.29|1363.29|1366.24|1362.24|1367.6|1363.6|1366.2|1362.2|25
1620597740000|2021-05-09 22:02:20|1366.18|1362.18|1365.27|1361.27|1366.26|1362.26|1364.89|1360.89|34
1620597750000|2021-05-09 22:02:30|1365.34|1361.34|1364.67|1360.67|1365.34|1361.34|1364.67|1360.67|29
1620597760000|2021-05-09 22:02:40|1364.68|1360.68|1363.71|1359.71|1364.88|1360.88|1363.36|1359.36|30
1620597770000|2021-05-09 22:02:50|1363.8|1359.8|1363.63|1359.63|1363.81|1359.81|1363.62|1359.62|23
1620597780000|2021-05-09 22:03:00|1363.65|1359.65|1363.26|1359.26|1363.7|1359.7|1363.26|1359.26|20
1620597790000|2021-05-09 22:03:10|1363.25|1359.25|1363.14|1359.14|1363.25|1359.25|1362.87|1358.87|21
1620597800000|2021-05-09 22:03:20|1362.34|1358.34|1363.23|1359.23|1363.23|1359.23|1362.34|1358.34|25
1620597810000|2021-05-09 22:03:30|1363.34|1359.34|1363.46|1359.46|1363.53|1359.53|1363.34|1359.34|27
1620597820000|2021-05-09 22:03:40|1363.48|1359.48|1364.63|1360.63|1364.82|1360.82|1363.48|1359.48|29
1620597830000|2021-05-09 22:03:50|1364.74|1360.74|1366.21|1362.21|1366.23|1362.23|1364.64|1360.64|29
1620597840000|2021-05-09 22:04:00|1366.2|1362.2|1366.39|1362.39|1366.39|1362.39|1366.09|1362.09|23
1620597850000|2021-05-09 22:04:10|1366.34|1362.34|1366.42|1362.42|1366.64|1362.64|1366.3|1362.3|30
1620597860000|2021-05-09 22:04:20|1366.36|1362.36|1364.69|1360.69|1366.36|1362.36|1364.41|1360.41|34
1620597870000|2021-05-09 22:04:30|1364.71|1360.71|1365.26|1361.26|1365.29|1361.29|1364.71|1360.71|26
1620597880000|2021-05-09 22:04:40|1365.11|1361.11|1364.45|1360.45|1365.34|1361.34|1364.45|1360.45|28
1620597890000|2021-05-09 22:04:50|1364.53|1360.53|1365.58|1361.58|1365.6|1361.6|1364.26|1360.26|34
1620597900000|2021-05-09 22:05:00|1365.64|1361.64|1365.32|1361.32|1365.64|1361.64|1365.18|1361.18|21
1620597910000|2021-05-09 22:05:10|1365.33|1361.33|1364.67|1360.67|1365.4|1361.4|1364.67|1360.67|24
1620597920000|2021-05-09 22:05:20|1364.46|1360.46|1364.31|1360.31|1364.8|1360.8|1364.31|1360.31|30
1620597930000|2021-05-09 22:05:30|1364.35|1360.35|1363.21|1359.21|1364.35|1360.35|1363.21|1359.21|31
1620597940000|2021-05-09 22:05:40|1363.05|1359.05|1363.03|1359.03|1363.12|1359.12|1363.01|1359.01|24
1620597950000|2021-05-09 22:05:50|1363.04|1359.04|1363.06|1359.06|1363.06|1359.06|1362.84|1358.84|16
1620597960000|2021-05-09 22:06:00|1363.07|1359.07|1363.18|1359.18|1363.2|1359.2|1363.06|1359.06|18
1620597970000|2021-05-09 22:06:10|1363.19|1359.19|1362.82|1358.82|1363.32|1359.32|1362.65|1358.65|22
1620597980000|2021-05-09 22:06:20|1362.79|1358.79|1361.45|1357.45|1362.94|1358.94|1361.45|1357.45|26
1620597990000|2021-05-09 22:06:30|1361.16|1357.16|1361.84|1357.84|1361.86|1357.86|1361.11|1357.11|28
1620598000000|2021-05-09 22:06:40|1361.85|1357.85|1362.63|1358.63|1362.63|1358.63|1361.8|1357.8|24
1620598010000|2021-05-09 22:06:50|1362.69|1358.69|1363.02|1359.02|1363.12|1359.12|1362.68|1358.68|20
1620598020000|2021-05-09 22:07:00|1363|1359|1362.67|1358.67|1363|1359|1362.61|1358.61|21
1620598030000|2021-05-09 22:07:10|1362.66|1358.66|1363.13|1359.13|1363.23|1359.23|1362.61|1358.61|21
1620598040000|2021-05-09 22:07:20|1363.23|1359.23|1363.54|1359.54|1363.57|1359.57|1363.19|1359.19|13
1620598050000|2021-05-09 22:07:30|1363.51|1359.51|1363.94|1359.94|1363.96|1359.96|1363.27|1359.27|31
1620598060000|2021-05-09 22:07:40|1363.92|1359.92|1364.41|1360.41|1364.46|1360.46|1363.86|1359.86|29
1620598070000|2021-05-09 22:07:50|1364.39|1360.39|1364.36|1360.36|1364.53|1360.53|1364.3|1360.3|17
1620598080000|2021-05-09 22:08:00|1364.32|1360.32|1363.72|1359.72|1364.32|1360.32|1363.55|1359.55|26
1620598090000|2021-05-09 22:08:10|1363.78|1359.78|1363.78|1359.78|1363.8|1359.8|1363.76|1359.76|13
1620598100000|2021-05-09 22:08:20|1363.8|1359.8|1364.3|1360.3|1364.3|1360.3|1363.69|1359.69|21
1620598110000|2021-05-09 22:08:30|1364.23|1360.23|1363.64|1359.64|1364.24|1360.24|1363.43|1359.43|33
1620598120000|2021-05-09 22:08:40|1363.61|1359.61|1363.79|1359.79|1363.79|1359.79|1363.45|1359.45|17
1620598130000|2021-05-09 22:08:50|1363.87|1359.87|1364.2|1360.2|1364.38|1360.38|1363.87|1359.87|23
1620598140000|2021-05-09 22:09:00|1364.34|1360.34|1366.46|1362.46|1366.94|1362.94|1364.34|1360.34|24
1620598150000|2021-05-09 22:09:10|1366.79|1362.79|1366.43|1362.43|1366.79|1362.79|1365.68|1361.68|27
1620598160000|2021-05-09 22:09:20|1366.14|1362.14|1368.05|1364.05|1368.18|1364.18|1366.14|1362.14|35
1620598170000|2021-05-09 22:09:30|1368.04|1364.04|1368.78|1364.78|1369.19|1365.19|1367.68|1363.68|28
1620598180000|2021-05-09 22:09:40|1368.82|1364.82|1368.62|1364.62|1369.19|1365.19|1368.62|1364.62|28
1620598190000|2021-05-09 22:09:50|1368.55|1364.55|1366.34|1362.34|1368.55|1364.55|1366.32|1362.32|36
1620598200000|2021-05-09 22:10:00|1366.25|1362.25|1368.72|1364.72|1368.72|1364.72|1366.19|1362.19|35
1620598210000|2021-05-09 22:10:10|1368.67|1364.67|1369.37|1365.37|1369.98|1365.98|1368.62|1364.62|36
1620598220000|2021-05-09 22:10:20|1369.28|1365.28|1369.93|1365.93|1370.1|1366.1|1368.9|1364.9|28
1620598230000|2021-05-09 22:10:30|1369.83|1365.83|1371.48|1367.48|1371.48|1367.48|1369.4|1365.4|35
1620598240000|2021-05-09 22:10:40|1371.56|1367.56|1371.56|1367.56|1371.59|1367.59|1371.08|1367.08|16
1620598250000|2021-05-09 22:10:50|1371.51|1367.51|1371.35|1367.35|1372.35|1368.35|1371.11|1367.11|31
1620598260000|2021-05-09 22:11:00|1371.38|1367.38|1373.15|1369.15|1373.82|1369.82|1371.38|1367.38|31
1620598270000|2021-05-09 22:11:10|1373.14|1369.14|1373.76|1369.76|1373.96|1369.96|1372.98|1368.98|36
1620598280000|2021-05-09 22:11:20|1373.69|1369.69|1373.93|1369.93|1373.93|1369.93|1373.66|1369.66|23
1620598290000|2021-05-09 22:11:30|1373.76|1369.76|1374.94|1370.94|1375|1371|1373.76|1369.76|31
1620598300000|2021-05-09 22:11:40|1374.91|1370.91|1374.8|1370.8|1374.91|1370.91|1374.28|1370.28|27
1620598310000|2021-05-09 22:11:50|1374.72|1370.72|1374.64|1370.64|1375.44|1371.44|1374.64|1370.64|31
1620598320000|2021-05-09 22:12:00|1374.86|1370.86|1376.3|1372.3|1376.3|1372.3|1374.45|1370.45|31
1620598330000|2021-05-09 22:12:10|1376.29|1372.29|1375.8|1371.8|1376.78|1372.78|1375.8|1371.8|20
1620598340000|2021-05-09 22:12:20|1376.49|1372.49|1376.62|1372.62|1376.92|1372.92|1375.81|1371.81|30
1620598350000|2021-05-09 22:12:30|1376.75|1372.75|1377.02|1373.02|1377.48|1373.48|1376.27|1372.27|35
1620598360000|2021-05-09 22:12:40|1376.82|1372.82|1377.72|1373.72|1377.72|1373.72|1376.1|1372.1|16
1620598370000|2021-05-09 22:12:50|1377.55|1373.55|1378.96|1374.96|1378.96|1374.96|1376.5|1372.5|32
1620598380000|2021-05-09 22:13:00|1378.97|1374.97|1379.85|1375.85|1379.93|1375.93|1378.78|1374.78|16
1620598390000|2021-05-09 22:13:10|1379.86|1375.86|1378.84|1374.84|1379.86|1375.86|1378.73|1374.73|29
1620598400000|2021-05-09 22:13:20|1378.68|1374.68|1376.83|1372.83|1378.85|1374.85|1376.83|1372.83|35
1620598410000|2021-05-09 22:13:30|1376.84|1372.84|1377.63|1373.63|1377.8|1373.8|1376.84|1372.84|34
1620598420000|2021-05-09 22:13:40|1377.67|1373.67|1379.28|1375.28|1379.54|1375.54|1377.66|1373.66|30
1620598430000|2021-05-09 22:13:50|1379.31|1375.31|1379.78|1375.78|1379.78|1375.78|1379.11|1375.11|24
1620598440000|2021-05-09 22:14:00|1379.96|1375.96|1380.21|1376.21|1380.5|1376.5|1379.28|1375.28|25
1620598450000|2021-05-09 22:14:10|1380.22|1376.22|1379.4|1375.4|1380.3|1376.3|1379|1375|29
1620598460000|2021-05-09 22:14:20|1379.32|1375.32|1377.8|1373.8|1379.48|1375.48|1377.3|1373.3|36
1620598470000|2021-05-09 22:14:30|1377.89|1373.89|1377.21|1373.21|1378.35|1374.35|1377.02|1373.02|31
1620598480000|2021-05-09 22:14:40|1377.16|1373.16|1377.59|1373.59|1377.59|1373.59|1376.04|1372.04|35
1620598490000|2021-05-09 22:14:50|1377.63|1373.63|1378.64|1374.64|1379.42|1375.42|1377.63|1373.63|36
1620598500000|2021-05-09 22:15:00|1379.2|1375.2|1379.17|1375.17|1379.54|1375.54|1379.04|1375.04|34
1620598510000|2021-05-09 22:15:10|1379.15|1375.15|1379|1375|1379.17|1375.17|1378.62|1374.62|29
1620598520000|2021-05-09 22:15:20|1379.07|1375.07|1378.28|1374.28|1379.25|1375.25|1378.28|1374.28|31
1620598530000|2021-05-09 22:15:30|1378.37|1374.37|1378.43|1374.43|1378.43|1374.43|1377.94|1373.94|30
1620598540000|2021-05-09 22:15:40|1378.62|1374.62|1378.39|1374.39|1378.84|1374.84|1378.39|1374.39|29
1620598550000|2021-05-09 22:15:50|1378.4|1374.4|1377.98|1373.98|1378.44|1374.44|1377.68|1373.68|28
1620598560000|2021-05-09 22:16:00|1377.93|1373.93|1378.22|1374.22|1378.85|1374.85|1377.87|1373.87|34
1620598570000|2021-05-09 22:16:10|1378.21|1374.21|1377.11|1373.11|1378.21|1374.21|1377.11|1373.11|24
1620598580000|2021-05-09 22:16:20|1377.79|1373.79|1378.35|1374.35|1378.61|1374.61|1377.13|1373.13|28
1620598590000|2021-05-09 22:16:30|1378.36|1374.36|1376.34|1372.34|1378.37|1374.37|1376.34|1372.34|23
1620598600000|2021-05-09 22:16:40|1376.35|1372.35|1373.36|1369.36|1376.35|1372.35|1373.03|1369.03|33
1620598610000|2021-05-09 22:16:50|1373.29|1369.29|1372.81|1368.81|1373.33|1369.33|1372.6|1368.6|34
1620598620000|2021-05-09 22:17:00|1372.77|1368.77|1371.3|1367.3|1372.78|1368.78|1371.29|1367.29|31
1620598630000|2021-05-09 22:17:10|1371.42|1367.42|1371.16|1367.16|1371.5|1367.5|1370.97|1366.97|22
1620598640000|2021-05-09 22:17:20|1371.18|1367.18|1370.53|1366.53|1371.28|1367.28|1370.33|1366.33|24
1620598650000|2021-05-09 22:17:30|1370.64|1366.64|1371.61|1367.61|1371.61|1367.61|1370.53|1366.53|32
1620598660000|2021-05-09 22:17:40|1371.52|1367.52|1376.64|1372.64|1377.19|1373.19|1371.52|1367.52|38
1620598670000|2021-05-09 22:17:50|1376.72|1372.72|1376.16|1372.16|1376.83|1372.83|1375.05|1371.05|27
1620598680000|2021-05-09 22:18:00|1376.2|1372.2|1376.07|1372.07|1376.54|1372.54|1375.52|1371.52|25
1620598690000|2021-05-09 22:18:10|1376.28|1372.28|1376.92|1372.92|1376.92|1372.92|1375.94|1371.94|24
1620598700000|2021-05-09 22:18:20|1376.44|1372.44|1376.47|1372.47|1376.93|1372.93|1376.44|1372.44|10
1620598710000|2021-05-09 22:18:30|1376.81|1372.81|1377.96|1373.96|1378.05|1374.05|1376.07|1372.07|30
1620598720000|2021-05-09 22:18:40|1377.94|1373.94|1377.6|1373.6|1378.08|1374.08|1377.42|1373.42|31
1620598730000|2021-05-09 22:18:50|1377.61|1373.61|1377.42|1373.42|1377.82|1373.82|1377.03|1373.03|36
1620598740000|2021-05-09 22:19:00|1377.41|1373.41|1379.7|1375.7|1379.7|1375.7|1377.02|1373.02|39
1620598750000|2021-05-09 22:19:10|1379.69|1375.69|1380|1376|1380.46|1376.46|1379.21|1375.21|30
1620598760000|2021-05-09 22:19:20|1379.84|1375.84|1378.86|1374.86|1380.32|1376.32|1378.74|1374.74|28
1620598770000|2021-05-09 22:19:30|1378.85|1374.85|1377.16|1373.16|1378.91|1374.91|1377.16|1373.16|36
1620598780000|2021-05-09 22:19:40|1377.08|1373.08|1377.21|1373.21|1377.24|1373.24|1376.18|1372.18|34
1620598790000|2021-05-09 22:19:50|1377.23|1373.23|1379.12|1375.12|1379.25|1375.25|1377.23|1373.23|34
1620598800000|2021-05-09 22:20:00|1379.11|1375.11|1379.1|1375.1|1379.42|1375.42|1379.04|1375.04|28
1620598810000|2021-05-09 22:20:10|1379.21|1375.21|1378.08|1374.08|1379.21|1375.21|1377.89|1373.89|31
1620598820000|2021-05-09 22:20:20|1378.09|1374.09|1377.22|1373.22|1378.09|1374.09|1376.92|1372.92|35
1620598830000|2021-05-09 22:20:30|1377.2|1373.2|1378.53|1374.53|1378.53|1374.53|1377.2|1373.2|31
1620598840000|2021-05-09 22:20:40|1378.52|1374.52|1377.82|1373.82|1378.81|1374.81|1377.42|1373.42|27
1620598850000|2021-05-09 22:20:50|1377.83|1373.83|1378.89|1374.89|1378.89|1374.89|1377.71|1373.71|36
1620598860000|2021-05-09 22:21:00|1378.79|1374.79|1378.72|1374.72|1378.86|1374.86|1378.58|1374.58|31
1620598870000|2021-05-09 22:21:10|1378.74|1374.74|1377.91|1373.91|1378.86|1374.86|1377.75|1373.75|31
1620598880000|2021-05-09 22:21:20|1377.92|1373.92|1378.03|1374.03|1378.32|1374.32|1377.92|1373.92|27
1620598890000|2021-05-09 22:21:30|1378.01|1374.01|1378.12|1374.12|1378.21|1374.21|1378|1374|29
1620598900000|2021-05-09 22:21:40|1378.1|1374.1|1378.13|1374.13|1378.18|1374.18|1377.95|1373.95|25
1620598910000|2021-05-09 22:21:50|1378.12|1374.12|1377.89|1373.89|1378.13|1374.13|1377.81|1373.81|27
1620598920000|2021-05-09 22:22:00|1377.9|1373.9|1377.91|1373.91|1378.1|1374.1|1377.78|1373.78|15
1620598930000|2021-05-09 22:22:10|1377.98|1373.98|1376.75|1372.75|1377.98|1373.98|1376.39|1372.39|28
1620598940000|2021-05-09 22:22:20|1376.76|1372.76|1376.69|1372.69|1376.79|1372.79|1376.64|1372.64|32
1620598950000|2021-05-09 22:22:30|1376.7|1372.7|1376.76|1372.76|1376.89|1372.89|1376.55|1372.55|26
1620598960000|2021-05-09 22:22:40|1376.77|1372.77|1376.7|1372.7|1376.77|1372.77|1376.55|1372.55|27
1620598970000|2021-05-09 22:22:50|1376.6|1372.6|1376.53|1372.53|1376.76|1372.76|1376.51|1372.51|20
1620598980000|2021-05-09 22:23:00|1376.52|1372.52|1375.01|1371.01|1376.53|1372.53|1374.96|1370.96|33
1620598990000|2021-05-09 22:23:10|1375|1371|1375.51|1371.51|1375.64|1371.64|1374.88|1370.88|32
1620599000000|2021-05-09 22:23:20|1375.36|1371.36|1374.86|1370.86|1375.36|1371.36|1374.84|1370.84|27
1620599010000|2021-05-09 22:23:30|1374.87|1370.87|1374.64|1370.64|1374.89|1370.89|1374.64|1370.64|9
1620599020000|2021-05-09 22:23:40|1374.79|1370.79|1374.4|1370.4|1375.09|1371.09|1374.38|1370.38|29
1620599030000|2021-05-09 22:23:50|1374.42|1370.42|1374.89|1370.89|1374.91|1370.91|1374.42|1370.42|21
1620599040000|2021-05-09 22:24:00|1374.87|1370.87|1374.33|1370.33|1375|1371|1374.33|1370.33|34
1620599050000|2021-05-09 22:24:10|1374.34|1370.34|1374.13|1370.13|1374.45|1370.45|1374.1|1370.1|25
1620599060000|2021-05-09 22:24:20|1374.12|1370.12|1373.68|1369.68|1374.12|1370.12|1373.41|1369.41|30
1620599070000|2021-05-09 22:24:30|1373.64|1369.64|1374.16|1370.16|1374.16|1370.16|1373.57|1369.57|37
1620599080000|2021-05-09 22:24:40|1374.32|1370.32|1374.57|1370.57|1374.9|1370.9|1374.32|1370.32|29
1620599090000|2021-05-09 22:24:50|1374.62|1370.62|1373.54|1369.54|1374.62|1370.62|1373.38|1369.38|32
1620599100000|2021-05-09 22:25:00|1373.52|1369.52|1378.05|1374.05|1378.09|1374.09|1373.51|1369.51|32
1620599110000|2021-05-09 22:25:10|1378.14|1374.14|1376.91|1372.91|1378.18|1374.18|1376.71|1372.71|31
1620599120000|2021-05-09 22:25:20|1377.15|1373.15|1376.94|1372.94|1378.01|1374.01|1376.92|1372.92|29
1620599130000|2021-05-09 22:25:30|1376.85|1372.85|1376.67|1372.67|1376.86|1372.86|1376.44|1372.44|25
1620599140000|2021-05-09 22:25:40|1376.66|1372.66|1375.4|1371.4|1376.76|1372.76|1375.4|1371.4|27
1620599150000|2021-05-09 22:25:50|1375.44|1371.44|1375.58|1371.58|1376.87|1372.87|1374.69|1370.69|38
1620599160000|2021-05-09 22:26:00|1375.42|1371.42|1376.02|1372.02|1376.23|1372.23|1375.04|1371.04|25
1620599170000|2021-05-09 22:26:10|1376.14|1372.14|1376.29|1372.29|1376.3|1372.3|1375.98|1371.98|21
1620599180000|2021-05-09 22:26:20|1376.28|1372.28|1376.31|1372.31|1376.59|1372.59|1376.28|1372.28|24
1620599190000|2021-05-09 22:26:30|1376.24|1372.24|1377.07|1373.07|1377.11|1373.11|1376|1372|32
1620599200000|2021-05-09 22:26:40|1377.01|1373.01|1377.54|1373.54|1378.19|1374.19|1377.01|1373.01|25
1620599210000|2021-05-09 22:26:50|1377.52|1373.52|1377.17|1373.17|1377.66|1373.66|1377.17|1373.17|23
1620599220000|2021-05-09 22:27:00|1377.18|1373.18|1377.97|1373.97|1378.04|1374.04|1377.17|1373.17|23
1620599230000|2021-05-09 22:27:10|1378.05|1374.05|1377.98|1373.98|1378.25|1374.25|1377.98|1373.98|25
1620599240000|2021-05-09 22:27:20|1377.96|1373.96|1377.52|1373.52|1377.96|1373.96|1376.72|1372.72|32
1620599250000|2021-05-09 22:27:30|1377.49|1373.49|1379|1375|1379|1375|1377.4|1373.4|34
1620599260000|2021-05-09 22:27:40|1379.12|1375.12|1380.61|1376.61|1380.61|1376.61|1378.8|1374.8|30
1620599270000|2021-05-09 22:27:50|1380.66|1376.66|1381.71|1377.71|1381.97|1377.97|1380.56|1376.56|31
1620599280000|2021-05-09 22:28:00|1381.7|1377.7|1381.64|1377.64|1382.01|1378.01|1381.41|1377.41|38
1620599290000|2021-05-09 22:28:10|1381.61|1377.61|1381.96|1377.96|1381.98|1377.98|1381.5|1377.5|30
1620599300000|2021-05-09 22:28:20|1382|1378|1381.95|1377.95|1382.03|1378.03|1381.93|1377.93|26
1620599310000|2021-05-09 22:28:30|1381.82|1377.82|1381.6|1377.6|1381.82|1377.82|1381.15|1377.15|34
1620599320000|2021-05-09 22:28:40|1381.59|1377.59|1380.72|1376.72|1381.85|1377.85|1380.72|1376.72|31
1620599330000|2021-05-09 22:28:50|1380.5|1376.5|1379.73|1375.73|1380.5|1376.5|1379.38|1375.38|33
1620599340000|2021-05-09 22:29:00|1379.65|1375.65|1379.42|1375.42|1379.65|1375.65|1378.74|1374.74|34
1620599350000|2021-05-09 22:29:10|1379.44|1375.44|1379.57|1375.57|1379.58|1375.58|1379.15|1375.15|30
1620599360000|2021-05-09 22:29:20|1380.18|1376.18|1381.98|1377.98|1381.98|1377.98|1380.18|1376.18|30
1620599370000|2021-05-09 22:29:30|1382.28|1378.28|1382.46|1378.46|1382.55|1378.55|1381.63|1377.63|26
1620599380000|2021-05-09 22:29:40|1382.47|1378.47|1384.45|1380.45|1385.45|1381.45|1382.47|1378.47|29
1620599390000|2021-05-09 22:29:50|1384.5|1380.5|1385.44|1381.44|1385.44|1381.44|1384.07|1380.07|32
1620599400000|2021-05-09 22:30:00|1385.49|1381.49|1386.47|1382.47|1386.47|1382.47|1385.49|1381.49|20
1620599410000|2021-05-09 22:30:10|1386.49|1382.49|1386.72|1382.72|1386.94|1382.94|1386.33|1382.33|29
1620599420000|2021-05-09 22:30:20|1386.69|1382.69|1386.74|1382.74|1386.8|1382.8|1386.03|1382.03|39
1620599430000|2021-05-09 22:30:30|1386.77|1382.77|1387.87|1383.87|1387.87|1383.87|1386.54|1382.54|34
1620599440000|2021-05-09 22:30:40|1387.55|1383.55|1389.25|1385.25|1389.25|1385.25|1386.7|1382.7|34
1620599450000|2021-05-09 22:30:50|1389.42|1385.42|1389.18|1385.18|1389.62|1385.62|1389.18|1385.18|17
1620599460000|2021-05-09 22:31:00|1389.37|1385.37|1390.11|1386.11|1390.29|1386.29|1389.37|1385.37|22
1620599470000|2021-05-09 22:31:10|1390.12|1386.12|1390.09|1386.09|1390.29|1386.29|1390.01|1386.01|23
1620599480000|2021-05-09 22:31:20|1390.27|1386.27|1390.3|1386.3|1390.6|1386.6|1390.09|1386.09|25
1620599490000|2021-05-09 22:31:30|1390.31|1386.31|1388.83|1384.83|1390.31|1386.31|1388.78|1384.78|36
1620599500000|2021-05-09 22:31:40|1388.89|1384.89|1387.85|1383.85|1389.08|1385.08|1387.85|1383.85|36
1620599510000|2021-05-09 22:31:50|1387.72|1383.72|1388.46|1384.46|1388.5|1384.5|1387.04|1383.04|32
1620599520000|2021-05-09 22:32:00|1388.47|1384.47|1389.06|1385.06|1389.06|1385.06|1387.93|1383.93|34
1620599530000|2021-05-09 22:32:10|1389.04|1385.04|1388.81|1384.81|1389.13|1385.13|1388.81|1384.81|28
1620599540000|2021-05-09 22:32:20|1388.82|1384.82|1388.68|1384.68|1389|1385|1388.65|1384.65|38
1620599550000|2021-05-09 22:32:30|1388.63|1384.63|1388.69|1384.69|1388.69|1384.69|1388.25|1384.25|27
1620599560000|2021-05-09 22:32:40|1388.7|1384.7|1388.43|1384.43|1388.95|1384.95|1388.41|1384.41|32
1620599570000|2021-05-09 22:32:50|1388.4|1384.4|1387.36|1383.36|1388.4|1384.4|1387.34|1383.34|26
1620599580000|2021-05-09 22:33:00|1387.32|1383.32|1387.72|1383.72|1388.02|1384.02|1387.32|1383.32|30
1620599590000|2021-05-09 22:33:10|1387.49|1383.49|1386.19|1382.19|1387.49|1383.49|1386.14|1382.14|30
1620599600000|2021-05-09 22:33:20|1386.17|1382.17|1386.35|1382.35|1386.35|1382.35|1386.16|1382.16|35
1620599610000|2021-05-09 22:33:30|1386.36|1382.36|1387.08|1383.08|1387.51|1383.51|1386.35|1382.35|33
1620599620000|2021-05-09 22:33:40|1386.88|1382.88|1386.12|1382.12|1387.07|1383.07|1386.08|1382.08|29
1620599630000|2021-05-09 22:33:50|1386.11|1382.11|1385.33|1381.33|1386.2|1382.2|1385.18|1381.18|27
1620599640000|2021-05-09 22:34:00|1385.35|1381.35|1384.96|1380.96|1386.05|1382.05|1384.96|1380.96|30
1620599650000|2021-05-09 22:34:10|1384.95|1380.95|1385.05|1381.05|1385.33|1381.33|1384.83|1380.83|35
1620599660000|2021-05-09 22:34:20|1385.03|1381.03|1385.21|1381.21|1385.21|1381.21|1385|1381|31
1620599670000|2021-05-09 22:34:30|1385.17|1381.17|1386.23|1382.23|1386.23|1382.23|1385.17|1381.17|25
1620599680000|2021-05-09 22:34:40|1386.45|1382.45|1386.69|1382.69|1387.12|1383.12|1386.41|1382.41|34
1620599690000|2021-05-09 22:34:50|1386.77|1382.77|1387.18|1383.18|1387.18|1383.18|1386.55|1382.55|34
1620599700000|2021-05-09 22:35:00|1387.26|1383.26|1388.71|1384.71|1388.71|1384.71|1387.21|1383.21|24
1620599710000|2021-05-09 22:35:10|1388.85|1384.85|1391.21|1387.21|1391.21|1387.21|1388.85|1384.85|35
1620599720000|2021-05-09 22:35:20|1391.2|1387.2|1390.06|1386.06|1391.75|1387.75|1389.94|1385.94|33
1620599730000|2021-05-09 22:35:30|1390.15|1386.15|1390.06|1386.06|1390.15|1386.15|1389.35|1385.35|35
1620599740000|2021-05-09 22:35:40|1390|1386|1390.07|1386.07|1391.45|1387.45|1390|1386|31
1620599750000|2021-05-09 22:35:50|1390.06|1386.06|1391.57|1387.57|1391.92|1387.92|1390.06|1386.06|33
1620599760000|2021-05-09 22:36:00|1391.54|1387.54|1391.5|1387.5|1391.92|1387.92|1391.1|1387.1|36
1620599770000|2021-05-09 22:36:10|1391.42|1387.42|1388.19|1384.19|1391.45|1387.45|1388.16|1384.16|33
1620599780000|2021-05-09 22:36:20|1388.3|1384.3|1388.49|1384.49|1389.48|1385.48|1388.2|1384.2|32
1620599790000|2021-05-09 22:36:30|1388.61|1384.61|1387.45|1383.45|1388.63|1384.63|1387.29|1383.29|20
1620599800000|2021-05-09 22:36:40|1387.27|1383.27|1384.1|1380.1|1387.43|1383.43|1384.07|1380.07|33
1620599810000|2021-05-09 22:36:50|1384.05|1380.05|1384.07|1380.07|1384.61|1380.61|1383.96|1379.96|34
1620599820000|2021-05-09 22:37:00|1384.08|1380.08|1382.69|1378.69|1384.62|1380.62|1382.57|1378.57|34
1620599830000|2021-05-09 22:37:10|1382.68|1378.68|1382.3|1378.3|1382.68|1378.68|1382.3|1378.3|19
1620599840000|2021-05-09 22:37:20|1382.2|1378.2|1381.62|1377.62|1382.29|1378.29|1381.19|1377.19|33
1620599850000|2021-05-09 22:37:30|1381.61|1377.61|1381.81|1377.81|1381.93|1377.93|1381.5|1377.5|36
1620599860000|2021-05-09 22:37:40|1381.96|1377.96|1382.17|1378.17|1382.29|1378.29|1381.87|1377.87|33
1620599870000|2021-05-09 22:37:50|1382.19|1378.19|1381.82|1377.82|1382.29|1378.29|1381.82|1377.82|31
1620599880000|2021-05-09 22:38:00|1381.81|1377.81|1381.88|1377.88|1381.88|1377.88|1381.22|1377.22|32
1620599890000|2021-05-09 22:38:10|1381.94|1377.94|1382.33|1378.33|1382.38|1378.38|1381.76|1377.76|32
1620599900000|2021-05-09 22:38:20|1382.35|1378.35|1382.79|1378.79|1382.92|1378.92|1382.33|1378.33|25
1620599910000|2021-05-09 22:38:30|1382.85|1378.85|1383.84|1379.84|1384.01|1380.01|1382.81|1378.81|34
1620599920000|2021-05-09 22:38:40|1384|1380|1385.18|1381.18|1385.37|1381.37|1384|1380|38
1620599930000|2021-05-09 22:38:50|1385.17|1381.17|1383.1|1379.1|1385.17|1381.17|1383.08|1379.08|35
1620599940000|2021-05-09 22:39:00|1383.09|1379.09|1382.17|1378.17|1383.26|1379.26|1382.17|1378.17|26
1620599950000|2021-05-09 22:39:10|1382.26|1378.26|1381.62|1377.62|1382.83|1378.83|1381.62|1377.62|27
1620599960000|2021-05-09 22:39:20|1381.67|1377.67|1380.86|1376.86|1381.7|1377.7|1380.24|1376.24|32
1620599970000|2021-05-09 22:39:30|1380.77|1376.77|1381.61|1377.61|1381.72|1377.72|1380.49|1376.49|29
1620599980000|2021-05-09 22:39:40|1381.58|1377.58|1382|1378|1382.06|1378.06|1381.57|1377.57|37
1620599990000|2021-05-09 22:39:50|1382.01|1378.01|1381.97|1377.97|1382.01|1378.01|1381.6|1377.6|33
1620600000000|2021-05-09 22:40:00|1381.96|1377.96|1382.43|1378.43|1382.47|1378.47|1381.83|1377.83|29
1620600010000|2021-05-09 22:40:10|1382.44|1378.44|1381.78|1377.78|1382.5|1378.5|1381.78|1377.78|25
1620600020000|2021-05-09 22:40:20|1381.75|1377.75|1381.39|1377.39|1381.75|1377.75|1381.38|1377.38|28
1620600030000|2021-05-09 22:40:30|1381.37|1377.37|1381.38|1377.38|1381.65|1377.65|1381.23|1377.23|32
1620600040000|2021-05-09 22:40:40|1381.4|1377.4|1383.32|1379.32|1383.32|1379.32|1381.4|1377.4|35
1620600050000|2021-05-09 22:40:50|1383.29|1379.29|1386.07|1382.07|1387.82|1383.82|1383.29|1379.29|38
1620600060000|2021-05-09 22:41:00|1386.3|1382.3|1387.73|1383.73|1387.84|1383.84|1386.3|1382.3|39
1620600070000|2021-05-09 22:41:10|1387.69|1383.69|1388.47|1384.47|1388.47|1384.47|1387.3|1383.3|35
1620600080000|2021-05-09 22:41:20|1388.36|1384.36|1387.64|1383.64|1388.57|1384.57|1387.6|1383.6|25
1620600090000|2021-05-09 22:41:30|1387.42|1383.42|1390.98|1386.98|1391.13|1387.13|1387.42|1383.42|31
1620600100000|2021-05-09 22:41:40|1390.99|1386.99|1391.91|1387.91|1391.95|1387.95|1390.99|1386.99|32
1620600110000|2021-05-09 22:41:50|1391.9|1387.9|1391.4|1387.4|1391.9|1387.9|1391.23|1387.23|33
1620600120000|2021-05-09 22:42:00|1391.34|1387.34|1392.52|1388.52|1392.58|1388.58|1391.34|1387.34|39
1620600130000|2021-05-09 22:42:10|1392.55|1388.55|1391.49|1387.49|1392.66|1388.66|1391.11|1387.11|38
1620600140000|2021-05-09 22:42:20|1391.51|1387.51|1391.75|1387.75|1391.85|1387.85|1391.51|1387.51|26
1620600150000|2021-05-09 22:42:30|1391.76|1387.76|1390.23|1386.23|1391.76|1387.76|1390.06|1386.06|30
1620600160000|2021-05-09 22:42:40|1390.32|1386.32|1390.23|1386.23|1390.37|1386.37|1389.79|1385.79|26
1620600170000|2021-05-09 22:42:50|1390.22|1386.22|1389.62|1385.62|1390.22|1386.22|1389.24|1385.24|26
1620600180000|2021-05-09 22:43:00|1389.63|1385.63|1389.92|1385.92|1389.92|1385.92|1389.55|1385.55|29
1620600190000|2021-05-09 22:43:10|1390.17|1386.17|1390.28|1386.28|1390.69|1386.69|1390.17|1386.17|37
1620600200000|2021-05-09 22:43:20|1390.31|1386.31|1388.72|1384.72|1390.31|1386.31|1388.72|1384.72|34
1620600210000|2021-05-09 22:43:30|1388.8|1384.8|1387.74|1383.74|1389.04|1385.04|1387.73|1383.73|33
1620600220000|2021-05-09 22:43:40|1387.75|1383.75|1385.83|1381.83|1387.91|1383.91|1385.83|1381.83|36
1620600230000|2021-05-09 22:43:50|1385.78|1381.78|1384.55|1380.55|1385.78|1381.78|1384.55|1380.55|29
1620600240000|2021-05-09 22:44:00|1384.39|1380.39|1383.69|1379.69|1384.39|1380.39|1383.63|1379.63|33
1620600250000|2021-05-09 22:44:10|1383.7|1379.7|1380.93|1376.93|1383.7|1379.7|1380.9|1376.9|38
1620600260000|2021-05-09 22:44:20|1380.62|1376.62|1378.77|1374.77|1380.64|1376.64|1378.77|1374.77|32
1620600270000|2021-05-09 22:44:30|1378.78|1374.78|1378.22|1374.22|1379.23|1375.23|1377.94|1373.94|29
1620600280000|2021-05-09 22:44:40|1378.17|1374.17|1378.77|1374.77|1378.85|1374.85|1378.17|1374.17|25
1620600290000|2021-05-09 22:44:50|1378.8|1374.8|1380.3|1376.3|1380.3|1376.3|1378.8|1374.8|35
1620600300000|2021-05-09 22:45:00|1380.26|1376.26|1381.5|1377.5|1381.5|1377.5|1380.26|1376.26|28
1620600310000|2021-05-09 22:45:10|1381.49|1377.49|1381.45|1377.45|1381.54|1377.54|1381.06|1377.06|35
1620600320000|2021-05-09 22:45:20|1381.43|1377.43|1381.38|1377.38|1381.51|1377.51|1381.25|1377.25|26
1620600330000|2021-05-09 22:45:30|1381.4|1377.4|1381.58|1377.58|1381.58|1377.58|1381.1|1377.1|34
1620600340000|2021-05-09 22:45:40|1381.38|1377.38|1378.27|1374.27|1381.38|1377.38|1378.12|1374.12|38
1620600350000|2021-05-09 22:45:50|1378.31|1374.31|1377.2|1373.2|1378.41|1374.41|1377.09|1373.09|36
1620600360000|2021-05-09 22:46:00|1377.16|1373.16|1378.22|1374.22|1378.22|1374.22|1375.92|1371.92|33
1620600370000|2021-05-09 22:46:10|1378.42|1374.42|1378.2|1374.2|1379.1|1375.1|1377.84|1373.84|33
1620600380000|2021-05-09 22:46:20|1378.19|1374.19|1379.55|1375.55|1380.1|1376.1|1378.19|1374.19|37
1620600390000|2021-05-09 22:46:30|1379.6|1375.6|1379.55|1375.55|1379.66|1375.66|1379.08|1375.08|29
1620600400000|2021-05-09 22:46:40|1379.33|1375.33|1378.97|1374.97|1379.67|1375.67|1378.97|1374.97|26
1620600410000|2021-05-09 22:46:50|1378.64|1374.64|1378.58|1374.58|1378.64|1374.64|1376.73|1372.73|37
1620600420000|2021-05-09 22:47:00|1378.67|1374.67|1377.29|1373.29|1378.72|1374.72|1377.07|1373.07|31
1620600430000|2021-05-09 22:47:10|1376.81|1372.81|1377.4|1373.4|1377.4|1373.4|1376.03|1372.03|39
1620600440000|2021-05-09 22:47:20|1377.49|1373.49|1378.4|1374.4|1378.4|1374.4|1377.22|1373.22|31
1620600450000|2021-05-09 22:47:30|1378.36|1374.36|1377.78|1373.78|1378.36|1374.36|1377.3|1373.3|32
1620600460000|2021-05-09 22:47:40|1378.07|1374.07|1377.72|1373.72|1378.32|1374.32|1377.3|1373.3|34
1620600470000|2021-05-09 22:47:50|1377.69|1373.69|1377.45|1373.45|1377.69|1373.69|1377.14|1373.14|17
1620600480000|2021-05-09 22:48:00|1377.46|1373.46|1380.84|1376.84|1380.86|1376.86|1377.46|1373.46|38
1620600490000|2021-05-09 22:48:10|1380.88|1376.88|1379.17|1375.17|1380.96|1376.96|1379.16|1375.16|33
1620600500000|2021-05-09 22:48:20|1379.26|1375.26|1379.23|1375.23|1379.48|1375.48|1378.54|1374.54|33
1620600510000|2021-05-09 22:48:30|1379.65|1375.65|1380.82|1376.82|1380.82|1376.82|1378.9|1374.9|36
1620600520000|2021-05-09 22:48:40|1380.81|1376.81|1380.62|1376.62|1380.81|1376.81|1380.43|1376.43|27
1620600530000|2021-05-09 22:48:50|1380.53|1376.53|1380.24|1376.24|1380.53|1376.53|1380.04|1376.04|35
1620600540000|2021-05-09 22:49:00|1380.4|1376.4|1379.67|1375.67|1380.42|1376.42|1379.55|1375.55|27
1620600550000|2021-05-09 22:49:10|1379.7|1375.7|1377.92|1373.92|1379.9|1375.9|1377.77|1373.77|32
1620600560000|2021-05-09 22:49:20|1377.93|1373.93|1378.15|1374.15|1378.31|1374.31|1377.81|1373.81|30
1620600570000|2021-05-09 22:49:30|1378.16|1374.16|1379.21|1375.21|1379.45|1375.45|1378.16|1374.16|35
1620600580000|2021-05-09 22:49:40|1379.14|1375.14|1378.84|1374.84|1379.43|1375.43|1378.84|1374.84|23
1620600590000|2021-05-09 22:49:50|1378.79|1374.79|1378.38|1374.38|1379.24|1375.24|1378.35|1374.35|27
1620600600000|2021-05-09 22:50:00|1378.41|1374.41|1379.59|1375.59|1379.59|1375.59|1378.41|1374.41|33
1620600610000|2021-05-09 22:50:10|1379.58|1375.58|1378.52|1374.52|1379.58|1375.58|1378.28|1374.28|28
1620600620000|2021-05-09 22:50:20|1378.5|1374.5|1378.51|1374.51|1378.68|1374.68|1378.34|1374.34|27
1620600630000|2021-05-09 22:50:30|1378.57|1374.57|1378.68|1374.68|1378.73|1374.73|1378.42|1374.42|24
1620600640000|2021-05-09 22:50:40|1378.69|1374.69|1378.85|1374.85|1378.86|1374.86|1378.69|1374.69|14
1620600650000|2021-05-09 22:50:50|1378.87|1374.87|1378.41|1374.41|1378.89|1374.89|1378.29|1374.29|25
1620600660000|2021-05-09 22:51:00|1378.47|1374.47|1379.07|1375.07|1379.07|1375.07|1378.42|1374.42|29
1620600670000|2021-05-09 22:51:10|1379.24|1375.24|1379.1|1375.1|1379.65|1375.65|1378.52|1374.52|32
1620600680000|2021-05-09 22:51:20|1379.2|1375.2|1379.57|1375.57|1379.76|1375.76|1378.92|1374.92|33
1620600690000|2021-05-09 22:51:30|1379.56|1375.56|1380.13|1376.13|1380.18|1376.18|1379.53|1375.53|32
1620600700000|2021-05-09 22:51:40|1380.15|1376.15|1380.26|1376.26|1380.26|1376.26|1379.64|1375.64|30
1620600710000|2021-05-09 22:51:50|1380.28|1376.28|1380.93|1376.93|1380.96|1376.96|1380.24|1376.24|24
1620600720000|2021-05-09 22:52:00|1380.99|1376.99|1380.96|1376.96|1381.21|1377.21|1380.71|1376.71|30
1620600730000|2021-05-09 22:52:10|1381.02|1377.02|1381.23|1377.23|1381.29|1377.29|1380.83|1376.83|31
1620600740000|2021-05-09 22:52:20|1381.41|1377.41|1382.01|1378.01|1382.01|1378.01|1381.08|1377.08|30
1620600750000|2021-05-09 22:52:30|1381.8|1377.8|1381.18|1377.18|1382.39|1378.39|1381.18|1377.18|34
1620600760000|2021-05-09 22:52:40|1381.17|1377.17|1384.67|1380.67|1384.71|1380.71|1381.17|1377.17|25
1620600770000|2021-05-09 22:52:50|1384.8|1380.8|1386.4|1382.4|1386.49|1382.49|1384.8|1380.8|28
1620600780000|2021-05-09 22:53:00|1386.17|1382.17|1386.52|1382.52|1386.66|1382.66|1385.91|1381.91|32
1620600790000|2021-05-09 22:53:10|1386.25|1382.25|1386.39|1382.39|1387.05|1383.05|1386.25|1382.25|26
1620600800000|2021-05-09 22:53:20|1386.38|1382.38|1384.04|1380.04|1386.38|1382.38|1383.97|1379.97|35
1620600810000|2021-05-09 22:53:30|1384.05|1380.05|1384.32|1380.32|1384.33|1380.33|1383.17|1379.17|34
1620600820000|2021-05-09 22:53:40|1384.29|1380.29|1384.25|1380.25|1384.31|1380.31|1384.06|1380.06|31
1620600830000|2021-05-09 22:53:50|1384.21|1380.21|1384.24|1380.24|1384.25|1380.25|1384.12|1380.12|30
1620600840000|2021-05-09 22:54:00|1384.25|1380.25|1384.34|1380.34|1384.59|1380.59|1384.21|1380.21|24
1620600850000|2021-05-09 22:54:10|1384.25|1380.25|1383.54|1379.54|1384.39|1380.39|1383.25|1379.25|32
1620600860000|2021-05-09 22:54:20|1383.56|1379.56|1383.92|1379.92|1384.17|1380.17|1383.12|1379.12|32
1620600870000|2021-05-09 22:54:30|1383.95|1379.95|1384.2|1380.2|1384.21|1380.21|1383.95|1379.95|30
1620600880000|2021-05-09 22:54:40|1384.16|1380.16|1384.33|1380.33|1384.51|1380.51|1384.05|1380.05|30
1620600890000|2021-05-09 22:54:50|1384.34|1380.34|1384.96|1380.96|1384.96|1380.96|1384.32|1380.32|28
1620600900000|2021-05-09 22:55:00|1385.08|1381.08|1385.75|1381.75|1385.83|1381.83|1385.04|1381.04|29
1620600910000|2021-05-09 22:55:10|1385.76|1381.76|1385.67|1381.67|1386.22|1382.22|1385.47|1381.47|28
1620600920000|2021-05-09 22:55:20|1385.68|1381.68|1387.17|1383.17|1387.18|1383.18|1385.41|1381.41|32
1620600930000|2021-05-09 22:55:30|1387.18|1383.18|1387.06|1383.06|1387.21|1383.21|1386.9|1382.9|27
1620600940000|2021-05-09 22:55:40|1387.07|1383.07|1386.72|1382.72|1387.23|1383.23|1386.71|1382.71|29
1620600950000|2021-05-09 22:55:50|1386.8|1382.8|1385.55|1381.55|1386.8|1382.8|1385.37|1381.37|34
1620600960000|2021-05-09 22:56:00|1385.59|1381.59|1385.58|1381.58|1385.59|1381.59|1385.21|1381.21|26
1620600970000|2021-05-09 22:56:10|1385.56|1381.56|1386.28|1382.28|1386.79|1382.79|1385.56|1381.56|35
1620600980000|2021-05-09 22:56:20|1386.06|1382.06|1386.34|1382.34|1386.37|1382.37|1385.81|1381.81|32
1620600990000|2021-05-09 22:56:30|1386.33|1382.33|1384.6|1380.6|1386.33|1382.33|1384.53|1380.53|31
1620601000000|2021-05-09 22:56:40|1384.65|1380.65|1383.37|1379.37|1384.65|1380.65|1383.2|1379.2|27
1620601010000|2021-05-09 22:56:50|1383.38|1379.38|1383.95|1379.95|1384.08|1380.08|1383.38|1379.38|31
1620601020000|2021-05-09 22:57:00|1383.96|1379.96|1385.1|1381.1|1385.27|1381.27|1383.96|1379.96|33
1620601030000|2021-05-09 22:57:10|1385.03|1381.03|1384.3|1380.3|1385.31|1381.31|1384.27|1380.27|30
1620601040000|2021-05-09 22:57:20|1384.28|1380.28|1384.57|1380.57|1384.68|1380.68|1384.21|1380.21|33
1620601050000|2021-05-09 22:57:30|1384.55|1380.55|1383.57|1379.57|1384.55|1380.55|1383.56|1379.56|31
1620601060000|2021-05-09 22:57:40|1383.58|1379.58|1384.15|1380.15|1384.36|1380.36|1383.45|1379.45|33
1620601070000|2021-05-09 22:57:50|1383.82|1379.82|1382.25|1378.25|1383.82|1379.82|1382.21|1378.21|36
1620601080000|2021-05-09 22:58:00|1382.26|1378.26|1383.21|1379.21|1383.21|1379.21|1382.18|1378.18|34
1620601090000|2021-05-09 22:58:10|1383.2|1379.2|1382.44|1378.44|1383.46|1379.46|1382.37|1378.37|34
1620601100000|2021-05-09 22:58:20|1382.53|1378.53|1381.9|1377.9|1382.53|1378.53|1381.87|1377.87|22
1620601110000|2021-05-09 22:58:30|1381.88|1377.88|1381.74|1377.74|1381.9|1377.9|1381.74|1377.74|15
1620601120000|2021-05-09 22:58:40|1381.6|1377.6|1381.19|1377.19|1381.6|1377.6|1380.77|1376.77|22
1620601130000|2021-05-09 22:58:50|1381.33|1377.33|1382.22|1378.22|1382.42|1378.42|1381.33|1377.33|29
1620601140000|2021-05-09 22:59:00|1382.28|1378.28|1382.2|1378.2|1382.28|1378.28|1381.46|1377.46|30
1620601150000|2021-05-09 22:59:10|1382.22|1378.22|1383.16|1379.16|1383.41|1379.41|1382.22|1378.22|32
1620601160000|2021-05-09 22:59:20|1383.15|1379.15|1383.72|1379.72|1383.72|1379.72|1383.08|1379.08|29
1620601170000|2021-05-09 22:59:30|1383.69|1379.69|1383.09|1379.09|1383.77|1379.77|1383.01|1379.01|30
1620601180000|2021-05-09 22:59:40|1383.13|1379.13|1383.79|1379.79|1383.98|1379.98|1383.12|1379.12|29
1620601190000|2021-05-09 22:59:50|1383.8|1379.8|1384.35|1380.35|1384.38|1380.38|1383.77|1379.77|26
1620601200000|2021-05-09 23:00:00|1384.32|1380.32|1385.65|1381.65|1385.65|1381.65|1384.28|1380.28|29
1620601210000|2021-05-09 23:00:10|1385.54|1381.54|1387.58|1383.58|1387.66|1383.66|1385.54|1381.54|29
1620601220000|2021-05-09 23:00:20|1387.52|1383.52|1388.29|1384.29|1388.31|1384.31|1387.52|1383.52|23
1620601230000|2021-05-09 23:00:30|1388.3|1384.3|1391.05|1387.05|1391.05|1387.05|1388.26|1384.26|35
1620601240000|2021-05-09 23:00:40|1390.97|1386.97|1392.33|1388.33|1392.33|1388.33|1390.31|1386.31|29
1620601250000|2021-05-09 23:00:50|1392.34|1388.34|1391.55|1387.55|1392.34|1388.34|1390.06|1386.06|32
1620601260000|2021-05-09 23:01:00|1391.77|1387.77|1392.06|1388.06|1392.06|1388.06|1390.69|1386.69|27
1620601270000|2021-05-09 23:01:10|1393.21|1389.21|1394.96|1390.96|1395|1391|1393.21|1389.21|32
1620601280000|2021-05-09 23:01:20|1394.99|1390.99|1395.71|1391.71|1395.73|1391.73|1394.98|1390.98|24
1620601290000|2021-05-09 23:01:30|1395.77|1391.77|1395.45|1391.45|1395.77|1391.77|1395.43|1391.43|17
1620601300000|2021-05-09 23:01:40|1395.52|1391.52|1397.29|1393.29|1397.31|1393.31|1395.49|1391.49|33
1620601310000|2021-05-09 23:01:50|1397.3|1393.3|1396.93|1392.93|1397.31|1393.31|1396.79|1392.79|30
1620601320000|2021-05-09 23:02:00|1396.99|1392.99|1395.77|1391.77|1397.11|1393.11|1395.63|1391.63|33
1620601330000|2021-05-09 23:02:10|1395.91|1391.91|1396.12|1392.12|1396.16|1392.16|1395.82|1391.82|33
1620601340000|2021-05-09 23:02:20|1396.44|1392.44|1397.33|1393.33|1397.4|1393.4|1396.44|1392.44|34
1620601350000|2021-05-09 23:02:30|1397.27|1393.27|1397.21|1393.21|1397.37|1393.37|1397.2|1393.2|28
1620601360000|2021-05-09 23:02:40|1397.2|1393.2|1397.39|1393.39|1397.52|1393.52|1397.2|1393.2|25
1620601370000|2021-05-09 23:02:50|1397.35|1393.35|1397.89|1393.89|1397.89|1393.89|1397.34|1393.34|21
1620601380000|2021-05-09 23:03:00|1398.07|1394.07|1398.41|1394.41|1398.42|1394.42|1398.07|1394.07|23
1620601390000|2021-05-09 23:03:10|1398.55|1394.55|1398.15|1394.15|1398.55|1394.55|1398.13|1394.13|16
1620601400000|2021-05-09 23:03:20|1398.12|1394.12|1397.39|1393.39|1398.12|1394.12|1395.14|1391.14|35
1620601410000|2021-05-09 23:03:30|1397.43|1393.43|1397.22|1393.22|1397.54|1393.54|1397.19|1393.19|33
1620601420000|2021-05-09 23:03:40|1397.19|1393.19|1398.14|1394.14|1398.14|1394.14|1397.08|1393.08|32
1620601430000|2021-05-09 23:03:50|1398.17|1394.17|1399.31|1395.31|1399.5|1395.5|1397.74|1393.74|24
1620601440000|2021-05-09 23:04:00|1399.28|1395.28|1395.76|1391.76|1399.28|1395.28|1395.75|1391.75|35
1620601450000|2021-05-09 23:04:10|1395.72|1391.72|1395.62|1391.62|1395.93|1391.93|1395.44|1391.44|31
1620601460000|2021-05-09 23:04:20|1395.68|1391.68|1395.03|1391.03|1395.89|1391.89|1394.95|1390.95|35
1620601470000|2021-05-09 23:04:30|1395.04|1391.04|1394.15|1390.15|1395.04|1391.04|1393.6|1389.6|35
1620601480000|2021-05-09 23:04:40|1394.12|1390.12|1395.12|1391.12|1395.14|1391.14|1393.94|1389.94|35
1620601490000|2021-05-09 23:04:50|1395.05|1391.05|1395.41|1391.41|1395.45|1391.45|1395.05|1391.05|33
1620601500000|2021-05-09 23:05:00|1395.43|1391.43|1395.54|1391.54|1395.96|1391.96|1395.06|1391.06|28
1620601510000|2021-05-09 23:05:10|1395.09|1391.09|1395.82|1391.82|1395.88|1391.88|1394.89|1390.89|31
1620601520000|2021-05-09 23:05:20|1395.81|1391.81|1395.14|1391.14|1396.05|1392.05|1395.03|1391.03|29
1620601530000|2021-05-09 23:05:30|1395.13|1391.13|1395.35|1391.35|1395.74|1391.74|1394.54|1390.54|37
1620601540000|2021-05-09 23:05:40|1395.34|1391.34|1395.26|1391.26|1396.7|1392.7|1395.11|1391.11|34
1620601550000|2021-05-09 23:05:50|1395.27|1391.27|1395.41|1391.41|1395.57|1391.57|1395.06|1391.06|35
1620601560000|2021-05-09 23:06:00|1395.45|1391.45|1396.61|1392.61|1396.73|1392.73|1395.45|1391.45|34
1620601570000|2021-05-09 23:06:10|1396.62|1392.62|1396.7|1392.7|1397.38|1393.38|1396.27|1392.27|32
1620601580000|2021-05-09 23:06:20|1396.96|1392.96|1398.47|1394.47|1398.66|1394.66|1396.7|1392.7|29
1620601590000|2021-05-09 23:06:30|1398.61|1394.61|1397.26|1393.26|1398.78|1394.78|1397.24|1393.24|34
1620601600000|2021-05-09 23:06:40|1397.28|1393.28|1398.65|1394.65|1398.99|1394.99|1396.94|1392.94|32
1620601610000|2021-05-09 23:06:50|1398.67|1394.67|1399.71|1395.71|1399.79|1395.79|1398.51|1394.51|31
1620601620000|2021-05-09 23:07:00|1399.7|1395.7|1399.57|1395.57|1399.7|1395.7|1399.44|1395.44|25
1620601630000|2021-05-09 23:07:10|1399.51|1395.51|1400.27|1396.27|1400.31|1396.31|1399.46|1395.46|31
1620601640000|2021-05-09 23:07:20|1400.29|1396.29|1400.34|1396.34|1400.34|1396.34|1400.15|1396.15|8
1620601650000|2021-05-09 23:07:30|1400.6|1396.6|1401.55|1397.55|1401.67|1397.67|1400.6|1396.6|22
1620601660000|2021-05-09 23:07:40|1401.52|1397.52|1401.98|1397.98|1402.02|1398.02|1401.47|1397.47|20
1620601670000|2021-05-09 23:07:50|1402.05|1398.05|1401.17|1397.17|1402.16|1398.16|1399.62|1395.62|23
1620601680000|2021-05-09 23:08:00|1401.16|1397.16|1402.14|1398.14|1402.23|1398.23|1401.15|1397.15|24
1620601690000|2021-05-09 23:08:10|1402.15|1398.15|1402.15|1398.15|1402.22|1398.22|1401.96|1397.96|34
1620601700000|2021-05-09 23:08:20|1402.16|1398.16|1405.82|1401.82|1405.9|1401.9|1402.16|1398.16|30
1620601710000|2021-05-09 23:08:30|1405.51|1401.51|1405.72|1401.72|1406.35|1402.35|1404.78|1400.78|29
1620601720000|2021-05-09 23:08:40|1406.64|1402.64|1404.57|1400.57|1406.69|1402.69|1404.53|1400.53|31
1620601730000|2021-05-09 23:08:50|1404.69|1400.69|1404.65|1400.65|1405.42|1401.42|1403.89|1399.89|37
1620601740000|2021-05-09 23:09:00|1404.58|1400.58|1403.79|1399.79|1404.72|1400.72|1402.97|1398.97|33
1620601750000|2021-05-09 23:09:10|1403.84|1399.84|1402.16|1398.16|1403.88|1399.88|1402.16|1398.16|37
1620601760000|2021-05-09 23:09:20|1401.99|1397.99|1402.39|1398.39|1402.39|1398.39|1400.97|1396.97|34
1620601770000|2021-05-09 23:09:30|1402.46|1398.46|1403.5|1399.5|1403.62|1399.62|1402.4|1398.4|23
1620601780000|2021-05-09 23:09:40|1403.42|1399.42|1404.29|1400.29|1404.29|1400.29|1403.12|1399.12|31
1620601790000|2021-05-09 23:09:50|1404.28|1400.28|1402.82|1398.82|1404.28|1400.28|1402.77|1398.77|34
1620601800000|2021-05-09 23:10:00|1402.8|1398.8|1405.07|1401.07|1405.21|1401.21|1402.69|1398.69|35
1620601810000|2021-05-09 23:10:10|1405.14|1401.14|1407.2|1403.2|1407.31|1403.31|1405.14|1401.14|32
1620601820000|2021-05-09 23:10:20|1407.13|1403.13|1407.13|1403.13|1407.31|1403.31|1407.03|1403.03|20
1620601830000|2021-05-09 23:10:30|1407.18|1403.18|1405.31|1401.31|1407.19|1403.19|1405.28|1401.28|31
1620601840000|2021-05-09 23:10:40|1405.29|1401.29|1405.59|1401.59|1405.85|1401.85|1405.11|1401.11|30
1620601850000|2021-05-09 23:10:50|1405.57|1401.57|1406.14|1402.14|1406.28|1402.28|1405.45|1401.45|38
1620601860000|2021-05-09 23:11:00|1406.04|1402.04|1406.47|1402.47|1406.51|1402.51|1406.04|1402.04|30
1620601870000|2021-05-09 23:11:10|1406.39|1402.39|1403.96|1399.96|1406.42|1402.42|1403.68|1399.68|39
1620601880000|2021-05-09 23:11:20|1404.04|1400.04|1404.22|1400.22|1404.22|1400.22|1403.55|1399.55|36
1620601890000|2021-05-09 23:11:30|1404.21|1400.21|1404.29|1400.29|1404.35|1400.35|1404.09|1400.09|22
1620601900000|2021-05-09 23:11:40|1404.21|1400.21|1404.56|1400.56|1404.68|1400.68|1404.19|1400.19|26
1620601910000|2021-05-09 23:11:50|1404.67|1400.67|1405.85|1401.85|1406.21|1402.21|1404.6|1400.6|30
1620601920000|2021-05-09 23:12:00|1406.35|1402.35|1405.23|1401.23|1406.39|1402.39|1405.19|1401.19|33
1620601930000|2021-05-09 23:12:10|1405.24|1401.24|1404.21|1400.21|1405.29|1401.29|1403.81|1399.81|33
1620601940000|2021-05-09 23:12:20|1404.23|1400.23|1402.35|1398.35|1404.23|1400.23|1401.7|1397.7|35
1620601950000|2021-05-09 23:12:30|1402.34|1398.34|1403.51|1399.51|1403.66|1399.66|1400.53|1396.53|36
1620601960000|2021-05-09 23:12:40|1403.53|1399.53|1403.38|1399.38|1403.55|1399.55|1402.7|1398.7|36
1620601970000|2021-05-09 23:12:50|1403.39|1399.39|1404.98|1400.98|1404.98|1400.98|1403.17|1399.17|29
1620601980000|2021-05-09 23:13:00|1405.14|1401.14|1404.39|1400.39|1405.73|1401.73|1404.36|1400.36|38
1620601990000|2021-05-09 23:13:10|1404.36|1400.36|1404.51|1400.51|1404.76|1400.76|1404.23|1400.23|30
1620602000000|2021-05-09 23:13:20|1404.52|1400.52|1403.73|1399.73|1404.52|1400.52|1403.31|1399.31|33
1620602010000|2021-05-09 23:13:30|1403.63|1399.63|1403.35|1399.35|1403.72|1399.72|1403.24|1399.24|30
1620602020000|2021-05-09 23:13:40|1404.34|1400.34|1405.26|1401.26|1406.68|1402.68|1404.34|1400.34|33
1620602030000|2021-05-09 23:13:50|1405.55|1401.55|1405.96|1401.96|1405.96|1401.96|1405.35|1401.35|31
1620602040000|2021-05-09 23:14:00|1405.97|1401.97|1406.87|1402.87|1407.43|1403.43|1405.44|1401.44|28
1620602050000|2021-05-09 23:14:10|1407.03|1403.03|1409.23|1405.23|1409.33|1405.33|1406.9|1402.9|30
1620602060000|2021-05-09 23:14:20|1409.55|1405.55|1410.43|1406.43|1410.64|1406.64|1409.33|1405.33|32
1620602070000|2021-05-09 23:14:30|1410.45|1406.45|1410.29|1406.29|1410.46|1406.46|1408.93|1404.93|36
1620602080000|2021-05-09 23:14:40|1410.7|1406.7|1412.1|1408.1|1412.1|1408.1|1410.7|1406.7|25
1620602090000|2021-05-09 23:14:50|1412.37|1408.37|1412.83|1408.83|1412.86|1408.86|1412.28|1408.28|33
1620602100000|2021-05-09 23:15:00|1412.92|1408.92|1410.39|1406.39|1412.96|1408.96|1410.22|1406.22|36
1620602110000|2021-05-09 23:15:10|1410.79|1406.79|1412.34|1408.34|1412.38|1408.38|1410.79|1406.79|29
1620602120000|2021-05-09 23:15:20|1412.33|1408.33|1412.42|1408.42|1412.61|1408.61|1412.16|1408.16|24
1620602130000|2021-05-09 23:15:30|1412.41|1408.41|1412.65|1408.65|1412.95|1408.95|1412.33|1408.33|21
1620602140000|2021-05-09 23:15:40|1412.75|1408.75|1413.18|1409.18|1413.18|1409.18|1412.69|1408.69|26
1620602150000|2021-05-09 23:15:50|1413.23|1409.23|1414.53|1410.53|1414.74|1410.74|1413.15|1409.15|27
1620602160000|2021-05-09 23:16:00|1414.52|1410.52|1416.51|1412.51|1416.51|1412.51|1414.07|1410.07|34
1620602170000|2021-05-09 23:16:10|1416.48|1412.48|1417.17|1413.17|1417.37|1413.37|1416.21|1412.21|27
1620602180000|2021-05-09 23:16:20|1417.19|1413.19|1418.47|1414.47|1418.47|1414.47|1417.19|1413.19|33
1620602190000|2021-05-09 23:16:30|1418.49|1414.49|1418.8|1414.8|1418.93|1414.93|1418.29|1414.29|34
1620602200000|2021-05-09 23:16:40|1418.79|1414.79|1418.5|1414.5|1418.94|1414.94|1418.5|1414.5|15
1620602210000|2021-05-09 23:16:50|1418.53|1414.53|1415.95|1411.95|1418.81|1414.81|1415.79|1411.79|34
1620602220000|2021-05-09 23:17:00|1416.02|1412.02|1419.65|1415.65|1419.77|1415.77|1416.02|1412.02|37
1620602230000|2021-05-09 23:17:10|1419.45|1415.45|1419.83|1415.83|1420.9|1416.9|1419.36|1415.36|36
1620602240000|2021-05-09 23:17:20|1419.7|1415.7|1421|1417|1421|1417|1419.04|1415.04|38
1620602250000|2021-05-09 23:17:30|1420.8|1416.8|1421.44|1417.44|1421.75|1417.75|1420.8|1416.8|36
1620602260000|2021-05-09 23:17:40|1421.38|1417.38|1420.99|1416.99|1421.7|1417.7|1420.73|1416.73|33
1620602270000|2021-05-09 23:17:50|1421.95|1417.95|1421.09|1417.09|1422.66|1418.66|1420.2|1416.2|38
1620602280000|2021-05-09 23:18:00|1421.06|1417.06|1421.26|1417.26|1421.43|1417.43|1420.98|1416.98|34
1620602290000|2021-05-09 23:18:10|1421.27|1417.27|1422.7|1418.7|1422.78|1418.78|1421.27|1417.27|29
1620602300000|2021-05-09 23:18:20|1422|1418|1422.22|1418.22|1422.68|1418.68|1421.77|1417.77|32
1620602310000|2021-05-09 23:18:30|1422.5|1418.5|1421.74|1417.74|1422.65|1418.65|1421.62|1417.62|34
1620602320000|2021-05-09 23:18:40|1421.83|1417.83|1422.82|1418.82|1422.86|1418.86|1421.83|1417.83|33
1620602330000|2021-05-09 23:18:50|1422.94|1418.94|1423.19|1419.19|1423.29|1419.29|1422.75|1418.75|31
1620602340000|2021-05-09 23:19:00|1423.23|1419.23|1422.52|1418.52|1423.23|1419.23|1420.55|1416.55|32
1620602350000|2021-05-09 23:19:10|1422.64|1418.64|1421.86|1417.86|1422.92|1418.92|1421.86|1417.86|35
1620602360000|2021-05-09 23:19:20|1421.74|1417.74|1422.46|1418.46|1422.46|1418.46|1420.95|1416.95|38
1620602370000|2021-05-09 23:19:30|1422.45|1418.45|1421.37|1417.37|1422.61|1418.61|1421.04|1417.04|37
1620602380000|2021-05-09 23:19:40|1421.11|1417.11|1422.18|1418.18|1422.27|1418.27|1420.75|1416.75|36
1620602390000|2021-05-09 23:19:50|1422.16|1418.16|1422.29|1418.29|1422.4|1418.4|1422.06|1418.06|33
1620602400000|2021-05-09 23:20:00|1422.3|1418.3|1422.33|1418.33|1422.45|1418.45|1422.06|1418.06|25
1620602410000|2021-05-09 23:20:10|1421.92|1417.92|1421.77|1417.77|1422|1418|1421.44|1417.44|27
1620602420000|2021-05-09 23:20:20|1421.76|1417.76|1421.84|1417.84|1422.61|1418.61|1421.76|1417.76|28
1620602430000|2021-05-09 23:20:30|1421.82|1417.82|1421.43|1417.43|1421.97|1417.97|1421.1|1417.1|36
1620602440000|2021-05-09 23:20:40|1421.42|1417.42|1417.58|1413.58|1421.42|1417.42|1417.52|1413.52|36
1620602450000|2021-05-09 23:20:50|1416.99|1412.99|1418.05|1414.05|1418.26|1414.26|1415.89|1411.89|39
1620602460000|2021-05-09 23:21:00|1418.15|1414.15|1415.17|1411.17|1418.15|1414.15|1415.11|1411.11|34
1620602470000|2021-05-09 23:21:10|1415.18|1411.18|1414.08|1410.08|1415.77|1411.77|1414.05|1410.05|32
1620602480000|2021-05-09 23:21:20|1414.07|1410.07|1413.49|1409.49|1414.85|1410.85|1413.49|1409.49|33
1620602490000|2021-05-09 23:21:30|1413.74|1409.74|1414.61|1410.61|1414.62|1410.62|1412.92|1408.92|33
1620602500000|2021-05-09 23:21:40|1414.77|1410.77|1413.28|1409.28|1414.78|1410.78|1412.88|1408.88|38
1620602510000|2021-05-09 23:21:50|1412.98|1408.98|1413.46|1409.46|1413.51|1409.51|1412.54|1408.54|37
1620602520000|2021-05-09 23:22:00|1413.38|1409.38|1413.5|1409.5|1413.6|1409.6|1412.62|1408.62|30
1620602530000|2021-05-09 23:22:10|1413.47|1409.47|1413.71|1409.71|1413.71|1409.71|1412.7|1408.7|32
1620602540000|2021-05-09 23:22:20|1413.64|1409.64|1413.41|1409.41|1413.68|1409.68|1412.75|1408.75|32
1620602550000|2021-05-09 23:22:30|1413.44|1409.44|1417.59|1413.59|1417.62|1413.62|1413.23|1409.23|37
1620602560000|2021-05-09 23:22:40|1417.6|1413.6|1416.92|1412.92|1418.88|1414.88|1416.92|1412.92|36
1620602570000|2021-05-09 23:22:50|1416.67|1412.67|1416.1|1412.1|1417.41|1413.41|1415.63|1411.63|35
1620602580000|2021-05-09 23:23:00|1416.11|1412.11|1415.73|1411.73|1416.74|1412.74|1415.2|1411.2|33
1620602590000|2021-05-09 23:23:10|1416.1|1412.1|1418.39|1414.39|1419.22|1415.22|1416.1|1412.1|37
1620602600000|2021-05-09 23:23:20|1418.55|1414.55|1419.41|1415.41|1419.65|1415.65|1418.47|1414.47|38
1620602610000|2021-05-09 23:23:30|1419.4|1415.4|1418.89|1414.89|1419.42|1415.42|1416.73|1412.73|36
1620602620000|2021-05-09 23:23:40|1419.13|1415.13|1417.99|1413.99|1419.52|1415.52|1417.97|1413.97|36
1620602630000|2021-05-09 23:23:50|1417.91|1413.91|1418.41|1414.41|1418.41|1414.41|1417.84|1413.84|30
1620602640000|2021-05-09 23:24:00|1418.4|1414.4|1417.87|1413.87|1418.5|1414.5|1417.76|1413.76|32
1620602650000|2021-05-09 23:24:10|1417.91|1413.91|1416.53|1412.53|1417.91|1413.91|1416.36|1412.36|35
1620602660000|2021-05-09 23:24:20|1416.52|1412.52|1417.32|1413.32|1417.32|1413.32|1415.59|1411.59|35
1620602670000|2021-05-09 23:24:30|1417.33|1413.33|1416.65|1412.65|1417.43|1413.43|1416.08|1412.08|32
1620602680000|2021-05-09 23:24:40|1416.64|1412.64|1416.37|1412.37|1416.66|1412.66|1415.14|1411.14|31
1620602690000|2021-05-09 23:24:50|1416.36|1412.36|1416.78|1412.78|1417.6|1413.6|1416.36|1412.36|36
1620602700000|2021-05-09 23:25:00|1416.86|1412.86|1418.57|1414.57|1419.73|1415.73|1416.86|1412.86|37
1620602710000|2021-05-09 23:25:10|1418.28|1414.28|1418.51|1414.51|1418.65|1414.65|1417.34|1413.34|38
1620602720000|2021-05-09 23:25:20|1418.49|1414.49|1417.68|1413.68|1418.57|1414.57|1417.27|1413.27|31
1620602730000|2021-05-09 23:25:30|1417.56|1413.56|1418.54|1414.54|1418.56|1414.56|1417.08|1413.08|34
1620602740000|2021-05-09 23:25:40|1418.56|1414.56|1418.43|1414.43|1418.68|1414.68|1418.36|1414.36|23
1620602750000|2021-05-09 23:25:50|1418.31|1414.31|1418.51|1414.51|1418.54|1414.54|1418.12|1414.12|27
1620602760000|2021-05-09 23:26:00|1418.48|1414.48|1418.32|1414.32|1418.64|1414.64|1418.32|1414.32|34
1620602770000|2021-05-09 23:26:10|1418.22|1414.22|1418.27|1414.27|1418.58|1414.58|1417.19|1413.19|32
1620602780000|2021-05-09 23:26:20|1418.23|1414.23|1417.97|1413.97|1418.38|1414.38|1417.9|1413.9|36
1620602790000|2021-05-09 23:26:30|1417.96|1413.96|1417.8|1413.8|1418.48|1414.48|1416.99|1412.99|35
1620602800000|2021-05-09 23:26:40|1417.86|1413.86|1418.21|1414.21|1418.27|1414.27|1416.91|1412.91|36
1620602810000|2021-05-09 23:26:50|1418.76|1414.76|1418.24|1414.24|1418.82|1414.82|1418.24|1414.24|31
1620602820000|2021-05-09 23:27:00|1417.52|1413.52|1417.99|1413.99|1418.08|1414.08|1417.3|1413.3|36
1620602830000|2021-05-09 23:27:10|1417.93|1413.93|1417.17|1413.17|1418.28|1414.28|1416.74|1412.74|35
1620602840000|2021-05-09 23:27:20|1417.19|1413.19|1418.05|1414.05|1418.48|1414.48|1416.9|1412.9|37
1620602850000|2021-05-09 23:27:30|1417.88|1413.88|1417.62|1413.62|1417.88|1413.88|1416.77|1412.77|37
1620602860000|2021-05-09 23:27:40|1417.63|1413.63|1418.29|1414.29|1418.29|1414.29|1417.63|1413.63|31
1620602870000|2021-05-09 23:27:50|1418.36|1414.36|1419.18|1415.18|1419.18|1415.18|1418.25|1414.25|31
1620602880000|2021-05-09 23:28:00|1419.26|1415.26|1419.13|1415.13|1419.43|1415.43|1418.64|1414.64|29
1620602890000|2021-05-09 23:28:10|1419.15|1415.15|1420.72|1416.72|1421.15|1417.15|1419.15|1415.15|34
1620602900000|2021-05-09 23:28:20|1420.73|1416.73|1422.03|1418.03|1422.03|1418.03|1420.73|1416.73|30
1620602910000|2021-05-09 23:28:30|1422.02|1418.02|1421.84|1417.84|1422.02|1418.02|1421.37|1417.37|31
1620602920000|2021-05-09 23:28:40|1421.85|1417.85|1421.55|1417.55|1421.92|1417.92|1421.55|1417.55|28
1620602930000|2021-05-09 23:28:50|1421.53|1417.53|1421.35|1417.35|1421.68|1417.68|1421.17|1417.17|26
1620602940000|2021-05-09 23:29:00|1421.41|1417.41|1421.39|1417.39|1422.09|1418.09|1421.38|1417.38|36
1620602950000|2021-05-09 23:29:10|1421.33|1417.33|1420.44|1416.44|1421.33|1417.33|1420.44|1416.44|29
1620602960000|2021-05-09 23:29:20|1420.45|1416.45|1417.79|1413.79|1420.77|1416.77|1417.79|1413.79|37
1620602970000|2021-05-09 23:29:30|1417.81|1413.81|1417.5|1413.5|1417.98|1413.98|1417.5|1413.5|27
1620602980000|2021-05-09 23:29:40|1417.53|1413.53|1417.36|1413.36|1417.75|1413.75|1417.31|1413.31|25
1620602990000|2021-05-09 23:29:50|1417.35|1413.35|1417.22|1413.22|1417.41|1413.41|1417.18|1413.18|26
1620603000000|2021-05-09 23:30:00|1417.23|1413.23|1419.22|1415.22|1419.22|1415.22|1417.22|1413.22|34
1620603010000|2021-05-09 23:30:10|1419.33|1415.33|1418.35|1414.35|1419.67|1415.67|1418.35|1414.35|33
1620603020000|2021-05-09 23:30:20|1418.17|1414.17|1418.39|1414.39|1418.39|1414.39|1417.33|1413.33|30
1620603030000|2021-05-09 23:30:30|1418.57|1414.57|1418.46|1414.46|1418.97|1414.97|1418.05|1414.05|30
1620603040000|2021-05-09 23:30:40|1418.48|1414.48|1417|1413|1418.51|1414.51|1416.77|1412.77|36
1620603050000|2021-05-09 23:30:50|1416.99|1412.99|1416.14|1412.14|1417.18|1413.18|1416.1|1412.1|29
1620603060000|2021-05-09 23:31:00|1416.02|1412.02|1415.35|1411.35|1416.1|1412.1|1415.35|1411.35|23
1620603070000|2021-05-09 23:31:10|1415.39|1411.39|1415|1411|1415.39|1411.39|1414.49|1410.49|25
1620603080000|2021-05-09 23:31:20|1414.89|1410.89|1412.26|1408.26|1414.89|1410.89|1411.82|1407.82|35
1620603090000|2021-05-09 23:31:30|1412.36|1408.36|1410.91|1406.91|1412.4|1408.4|1410.79|1406.79|34
1620603100000|2021-05-09 23:31:40|1411.05|1407.05|1410.93|1406.93|1411.06|1407.06|1410.65|1406.65|33
1620603110000|2021-05-09 23:31:50|1410.98|1406.98|1411.61|1407.61|1412.27|1408.27|1410.54|1406.54|36
1620603120000|2021-05-09 23:32:00|1411.63|1407.63|1411.36|1407.36|1411.72|1407.72|1411.04|1407.04|29
1620603130000|2021-05-09 23:32:10|1411.37|1407.37|1412|1408|1412.29|1408.29|1411.37|1407.37|30
1620603140000|2021-05-09 23:32:20|1411.91|1407.91|1411.38|1407.38|1412.79|1408.79|1411.11|1407.11|32
1620603150000|2021-05-09 23:32:30|1411.4|1407.4|1411.54|1407.54|1411.54|1407.54|1411.07|1407.07|37
1620603160000|2021-05-09 23:32:40|1411.44|1407.44|1411.11|1407.11|1411.44|1407.44|1410.78|1406.78|24
1620603170000|2021-05-09 23:32:50|1411.1|1407.1|1410.79|1406.79|1411.88|1407.88|1410.77|1406.77|33
1620603180000|2021-05-09 23:33:00|1410.62|1406.62|1412.15|1408.15|1412.15|1408.15|1410.19|1406.19|36
1620603190000|2021-05-09 23:33:10|1412.17|1408.17|1411.35|1407.35|1412.17|1408.17|1411.35|1407.35|30
1620603200000|2021-05-09 23:33:20|1411.22|1407.22|1410.99|1406.99|1411.33|1407.33|1410.67|1406.67|28
1620603210000|2021-05-09 23:33:30|1410.97|1406.97|1410.55|1406.55|1411.2|1407.2|1410.55|1406.55|22
1620603220000|2021-05-09 23:33:40|1410.47|1406.47|1409.68|1405.68|1410.47|1406.47|1408.85|1404.85|36
1620603230000|2021-05-09 23:33:50|1409.59|1405.59|1409.44|1405.44|1409.95|1405.95|1409.18|1405.18|32
1620603240000|2021-05-09 23:34:00|1409.56|1405.56|1410.13|1406.13|1410.31|1406.31|1409.56|1405.56|33
1620603250000|2021-05-09 23:34:10|1409.95|1405.95|1407.14|1403.14|1409.95|1405.95|1407.14|1403.14|32
1620603260000|2021-05-09 23:34:20|1407.55|1403.55|1405.13|1401.13|1408|1404|1404.93|1400.93|32
1620603270000|2021-05-09 23:34:30|1405.06|1401.06|1406.45|1402.45|1406.45|1402.45|1404.19|1400.19|39
1620603280000|2021-05-09 23:34:40|1406.48|1402.48|1405.61|1401.61|1407|1403|1405.61|1401.61|38
1620603290000|2021-05-09 23:34:50|1405.72|1401.72|1405.17|1401.17|1405.72|1401.72|1404.02|1400.02|38
1620603300000|2021-05-09 23:35:00|1405.08|1401.08|1405.83|1401.83|1405.83|1401.83|1404.46|1400.46|34
1620603310000|2021-05-09 23:35:10|1405.87|1401.87|1408.67|1404.67|1408.75|1404.75|1405.87|1401.87|37
1620603320000|2021-05-09 23:35:20|1408.8|1404.8|1408.77|1404.77|1409.97|1405.97|1408.71|1404.71|36
1620603330000|2021-05-09 23:35:30|1408.81|1404.81|1408.93|1404.93|1408.93|1404.93|1408.15|1404.15|31
1620603340000|2021-05-09 23:35:40|1408.87|1404.87|1407.19|1403.19|1409|1405|1406.51|1402.51|39
1620603350000|2021-05-09 23:35:50|1407.28|1403.28|1406.07|1402.07|1407.3|1403.3|1406.07|1402.07|37
1620603360000|2021-05-09 23:36:00|1406.2|1402.2|1407.44|1403.44|1407.86|1403.86|1406.02|1402.02|36
1620603370000|2021-05-09 23:36:10|1407.37|1403.37|1408.64|1404.64|1408.87|1404.87|1406.59|1402.59|34
1620603380000|2021-05-09 23:36:20|1408.75|1404.75|1408.06|1404.06|1408.84|1404.84|1407.35|1403.35|32
1620603390000|2021-05-09 23:36:30|1408.31|1404.31|1407.89|1403.89|1408.6|1404.6|1407.85|1403.85|30
1620603400000|2021-05-09 23:36:40|1407.92|1403.92|1407.27|1403.27|1408.01|1404.01|1406.74|1402.74|38
1620603410000|2021-05-09 23:36:50|1407.29|1403.29|1407.83|1403.83|1407.94|1403.94|1407.22|1403.22|32
1620603420000|2021-05-09 23:37:00|1407.73|1403.73|1407.86|1403.86|1408.79|1404.79|1407.73|1403.73|27
1620603430000|2021-05-09 23:37:10|1408.31|1404.31|1406.13|1402.13|1408.41|1404.41|1405.91|1401.91|39
1620603440000|2021-05-09 23:37:20|1406.19|1402.19|1406.19|1402.19|1406.64|1402.64|1405.95|1401.95|37
1620603450000|2021-05-09 23:37:30|1406.27|1402.27|1405.82|1401.82|1406.83|1402.83|1405.73|1401.73|34
1620603460000|2021-05-09 23:37:40|1405.8|1401.8|1406.92|1402.92|1407.14|1403.14|1405.8|1401.8|31
1620603470000|2021-05-09 23:37:50|1406.93|1402.93|1406.73|1402.73|1406.93|1402.93|1405.99|1401.99|33
1620603480000|2021-05-09 23:38:00|1406.69|1402.69|1406.82|1402.82|1407.44|1403.44|1406.31|1402.31|30
1620603490000|2021-05-09 23:38:10|1406.84|1402.84|1406.96|1402.96|1407.25|1403.25|1406.37|1402.37|36
1620603500000|2021-05-09 23:38:20|1407.02|1403.02|1405.65|1401.65|1407.02|1403.02|1405.65|1401.65|25
1620603510000|2021-05-09 23:38:30|1405.55|1401.55|1405.13|1401.13|1405.55|1401.55|1405|1401|35
1620603520000|2021-05-09 23:38:40|1405.11|1401.11|1404.7|1400.7|1405.11|1401.11|1404.27|1400.27|29
1620603530000|2021-05-09 23:38:50|1404.56|1400.56|1404.93|1400.93|1405.07|1401.07|1404.49|1400.49|24
1620603540000|2021-05-09 23:39:00|1404.89|1400.89|1406.08|1402.08|1406.08|1402.08|1404.86|1400.86|22
1620603550000|2021-05-09 23:39:10|1406.01|1402.01|1405.36|1401.36|1406.01|1402.01|1405.24|1401.24|28
1620603560000|2021-05-09 23:39:20|1405.4|1401.4|1405.58|1401.58|1405.75|1401.75|1405.18|1401.18|31
1620603570000|2021-05-09 23:39:30|1405.59|1401.59|1406.38|1402.38|1406.42|1402.42|1405.58|1401.58|31
1620603580000|2021-05-09 23:39:40|1406.41|1402.41|1405.78|1401.78|1406.44|1402.44|1405.78|1401.78|29
1620603590000|2021-05-09 23:39:50|1405.65|1401.65|1405.61|1401.61|1405.94|1401.94|1405.43|1401.43|25
1620603600000|2021-05-09 23:40:00|1405.62|1401.62|1406.27|1402.27|1406.35|1402.35|1405.55|1401.55|29
1620603610000|2021-05-09 23:40:10|1406.34|1402.34|1406.55|1402.55|1407.38|1403.38|1406.34|1402.34|36
1620603620000|2021-05-09 23:40:20|1406.58|1402.58|1405.2|1401.2|1406.58|1402.58|1404.71|1400.71|38
1620603630000|2021-05-09 23:40:30|1405.27|1401.27|1405.41|1401.41|1405.78|1401.78|1405.27|1401.27|36
1620603640000|2021-05-09 23:40:40|1405.42|1401.42|1405.69|1401.69|1405.9|1401.9|1405.19|1401.19|38
1620603650000|2021-05-09 23:40:50|1405.68|1401.68|1405.31|1401.31|1406.01|1402.01|1405.31|1401.31|22
1620603660000|2021-05-09 23:41:00|1405.41|1401.41|1406.09|1402.09|1406.1|1402.1|1405.33|1401.33|33
1620603670000|2021-05-09 23:41:10|1406.06|1402.06|1405.31|1401.31|1406.07|1402.07|1404.95|1400.95|32
1620603680000|2021-05-09 23:41:20|1405.25|1401.25|1405.51|1401.51|1405.75|1401.75|1405.04|1401.04|34
1620603690000|2021-05-09 23:41:30|1405.58|1401.58|1405.73|1401.73|1405.75|1401.75|1405.32|1401.32|28
1620603700000|2021-05-09 23:41:40|1405.63|1401.63|1405.56|1401.56|1405.63|1401.63|1405.12|1401.12|22
1620603710000|2021-05-09 23:41:50|1405.55|1401.55|1405.55|1401.55|1405.6|1401.6|1404.95|1400.95|31
1620603720000|2021-05-09 23:42:00|1405.51|1401.51|1405.17|1401.17|1405.51|1401.51|1405.17|1401.17|14
1620603730000|2021-05-09 23:42:10|1405.14|1401.14|1405.17|1401.17|1405.17|1401.17|1405.03|1401.03|21
1620603740000|2021-05-09 23:42:20|1405.18|1401.18|1405.66|1401.66|1406.33|1402.33|1405.17|1401.17|36
1620603750000|2021-05-09 23:42:30|1405.67|1401.67|1405.32|1401.32|1405.67|1401.67|1405.19|1401.19|29
1620603760000|2021-05-09 23:42:40|1405.35|1401.35|1405.36|1401.36|1405.4|1401.4|1405.31|1401.31|20
1620603770000|2021-05-09 23:42:50|1405.37|1401.37|1404.7|1400.7|1405.37|1401.37|1404.69|1400.69|17
1620603780000|2021-05-09 23:43:00|1404.68|1400.68|1405.62|1401.62|1406.08|1402.08|1404.68|1400.68|37
1620603790000|2021-05-09 23:43:10|1405.61|1401.61|1404.68|1400.68|1405.61|1401.61|1404.68|1400.68|32
1620603800000|2021-05-09 23:43:20|1404.76|1400.76|1405.19|1401.19|1405.52|1401.52|1404.76|1400.76|36
1620603810000|2021-05-09 23:43:30|1405.16|1401.16|1406.08|1402.08|1406.09|1402.09|1404.94|1400.94|29
1620603820000|2021-05-09 23:43:40|1406.09|1402.09|1406.27|1402.27|1406.55|1402.55|1406.09|1402.09|31
1620603830000|2021-05-09 23:43:50|1406.18|1402.18|1406.08|1402.08|1406.27|1402.27|1406.07|1402.07|22
1620603840000|2021-05-09 23:44:00|1406.17|1402.17|1406.4|1402.4|1406.41|1402.41|1406.07|1402.07|15
1620603850000|2021-05-09 23:44:10|1406.33|1402.33|1406.6|1402.6|1406.89|1402.89|1406.23|1402.23|26
1620603860000|2021-05-09 23:44:20|1406.61|1402.61|1407.72|1403.72|1407.72|1403.72|1406.61|1402.61|29
1620603870000|2021-05-09 23:44:30|1407.38|1403.38|1412.95|1408.95|1412.95|1408.95|1406.93|1402.93|34
1620603880000|2021-05-09 23:44:40|1412.77|1408.77|1414.36|1410.36|1414.86|1410.86|1412.77|1408.77|35
1620603890000|2021-05-09 23:44:50|1414.54|1410.54|1416.12|1412.12|1416.26|1412.26|1414.36|1410.36|34
1620603900000|2021-05-09 23:45:00|1416.58|1412.58|1414.77|1410.77|1417.55|1413.55|1414.68|1410.68|34
1620603910000|2021-05-09 23:45:10|1414.32|1410.32|1412.26|1408.26|1414.32|1410.32|1412.26|1408.26|37
1620603920000|2021-05-09 23:45:20|1412.39|1408.39|1412.84|1408.84|1413.06|1409.06|1411.79|1407.79|31
1620603930000|2021-05-09 23:45:30|1412.77|1408.77|1412.63|1408.63|1412.77|1408.77|1412.37|1408.37|35
1620603940000|2021-05-09 23:45:40|1412.73|1408.73|1412.61|1408.61|1412.77|1408.77|1412.17|1408.17|24
1620603950000|2021-05-09 23:45:50|1412.62|1408.62|1413.99|1409.99|1414.11|1410.11|1412.62|1408.62|19
1620603960000|2021-05-09 23:46:00|1413.97|1409.97|1415.76|1411.76|1415.76|1411.76|1413.93|1409.93|33
1620603970000|2021-05-09 23:46:10|1415.77|1411.77|1417.35|1413.35|1417.65|1413.65|1415.51|1411.51|27
1620603980000|2021-05-09 23:46:20|1417.3|1413.3|1415.79|1411.79|1417.36|1413.36|1414.92|1410.92|32
1620603990000|2021-05-09 23:46:30|1415.87|1411.87|1414.1|1410.1|1416.1|1412.1|1413.95|1409.95|36
1620604000000|2021-05-09 23:46:40|1414.45|1410.45|1415.22|1411.22|1415.25|1411.25|1414.45|1410.45|32
1620604010000|2021-05-09 23:46:50|1415.2|1411.2|1415.24|1411.24|1415.27|1411.27|1414.28|1410.28|37
1620604020000|2021-05-09 23:47:00|1415.23|1411.23|1414.1|1410.1|1415.23|1411.23|1414.04|1410.04|28
1620604030000|2021-05-09 23:47:10|1414.12|1410.12|1413.59|1409.59|1414.23|1410.23|1413.33|1409.33|36
1620604040000|2021-05-09 23:47:20|1413.53|1409.53|1416.05|1412.05|1416.31|1412.31|1413.53|1409.53|32
1620604050000|2021-05-09 23:47:30|1416.04|1412.04|1416.12|1412.12|1416.17|1412.17|1415.94|1411.94|21
1620604060000|2021-05-09 23:47:40|1416.23|1412.23|1415.49|1411.49|1416.23|1412.23|1415.09|1411.09|33
1620604070000|2021-05-09 23:47:50|1415.48|1411.48|1416.14|1412.14|1416.4|1412.4|1415.48|1411.48|22
1620604080000|2021-05-09 23:48:00|1416.31|1412.31|1415.6|1411.6|1416.41|1412.41|1415.6|1411.6|32
1620604090000|2021-05-09 23:48:10|1415.59|1411.59|1415.2|1411.2|1415.69|1411.69|1415.18|1411.18|26
1620604100000|2021-05-09 23:48:20|1415|1411|1413.35|1409.35|1415.18|1411.18|1413.15|1409.15|37
1620604110000|2021-05-09 23:48:30|1413.38|1409.38|1412.16|1408.16|1413.41|1409.41|1412.16|1408.16|33
1620604120000|2021-05-09 23:48:40|1412.18|1408.18|1412.81|1408.81|1413.05|1409.05|1412.17|1408.17|29
1620604130000|2021-05-09 23:48:50|1412.84|1408.84|1413.64|1409.64|1414.35|1410.35|1412.84|1408.84|31
1620604140000|2021-05-09 23:49:00|1413.89|1409.89|1416.06|1412.06|1416.06|1412.06|1413.28|1409.28|30
1620604150000|2021-05-09 23:49:10|1416.07|1412.07|1417.49|1413.49|1417.87|1413.87|1416.05|1412.05|29
1620604160000|2021-05-09 23:49:20|1417.46|1413.46|1415.5|1411.5|1417.53|1413.53|1415.14|1411.14|34
1620604170000|2021-05-09 23:49:30|1415.51|1411.51|1417.28|1413.28|1417.34|1413.34|1415.48|1411.48|34
1620604180000|2021-05-09 23:49:40|1417.29|1413.29|1416.95|1412.95|1417.37|1413.37|1416.88|1412.88|21
1620604190000|2021-05-09 23:49:50|1416.79|1412.79|1418.28|1414.28|1418.28|1414.28|1415.5|1411.5|36
1620604200000|2021-05-09 23:50:00|1418.05|1414.05|1419.8|1415.8|1420.1|1416.1|1417.79|1413.79|28
1620604210000|2021-05-09 23:50:10|1419.82|1415.82|1419.55|1415.55|1419.93|1415.93|1419.06|1415.06|24
1620604220000|2021-05-09 23:50:20|1419.82|1415.82|1421.87|1417.87|1421.96|1417.96|1419.55|1415.55|17
1620604230000|2021-05-09 23:50:30|1421.95|1417.95|1423.8|1419.8|1423.8|1419.8|1421.6|1417.6|32
1620604240000|2021-05-09 23:50:40|1423.78|1419.78|1423.74|1419.74|1424.32|1420.32|1423.47|1419.47|32
1620604250000|2021-05-09 23:50:50|1423.75|1419.75|1424.04|1420.04|1424.04|1420.04|1422.95|1418.95|32
1620604260000|2021-05-09 23:51:00|1424.05|1420.05|1423.53|1419.53|1424.7|1420.7|1423.51|1419.51|38
1620604270000|2021-05-09 23:51:10|1423.82|1419.82|1425.8|1421.8|1426.03|1422.03|1423.82|1419.82|29
1620604280000|2021-05-09 23:51:20|1425.84|1421.84|1425.56|1421.56|1426.29|1422.29|1424.66|1420.66|38
1620604290000|2021-05-09 23:51:30|1425.42|1421.42|1425.73|1421.73|1426.02|1422.02|1425.21|1421.21|35
1620604300000|2021-05-09 23:51:40|1425.58|1421.58|1425.27|1421.27|1425.79|1421.79|1425.27|1421.27|35
1620604310000|2021-05-09 23:51:50|1425.28|1421.28|1424.23|1420.23|1425.28|1421.28|1423.82|1419.82|38
1620604320000|2021-05-09 23:52:00|1424.39|1420.39|1421.46|1417.46|1424.4|1420.4|1421.13|1417.13|36
1620604330000|2021-05-09 23:52:10|1421.42|1417.42|1420.16|1416.16|1421.42|1417.42|1420.12|1416.12|26
1620604340000|2021-05-09 23:52:20|1419.9|1415.9|1420.95|1416.95|1421.01|1417.01|1419.2|1415.2|37
1620604350000|2021-05-09 23:52:30|1421.13|1417.13|1418.88|1414.88|1421.34|1417.34|1418.63|1414.63|36
1620604360000|2021-05-09 23:52:40|1419.13|1415.13|1419.66|1415.66|1419.66|1415.66|1418.52|1414.52|31
1620604370000|2021-05-09 23:52:50|1419.65|1415.65|1421.79|1417.79|1421.8|1417.8|1419.64|1415.64|31
1620604380000|2021-05-09 23:53:00|1421.7|1417.7|1423.18|1419.18|1423.18|1419.18|1421.45|1417.45|30
1620604390000|2021-05-09 23:53:10|1423.52|1419.52|1421.88|1417.88|1423.52|1419.52|1420.99|1416.99|36
1620604400000|2021-05-09 23:53:20|1421.92|1417.92|1421.91|1417.91|1421.96|1417.96|1420.95|1416.95|38
1620604410000|2021-05-09 23:53:30|1421.9|1417.9|1421.96|1417.96|1422.22|1418.22|1421.82|1417.82|33
1620604420000|2021-05-09 23:53:40|1421.95|1417.95|1420.53|1416.53|1421.95|1417.95|1420.45|1416.45|35
1620604430000|2021-05-09 23:53:50|1420.45|1416.45|1420.55|1416.55|1420.77|1416.77|1420.36|1416.36|34
1620604440000|2021-05-09 23:54:00|1420.57|1416.57|1418.91|1414.91|1420.57|1416.57|1418.71|1414.71|28
1620604450000|2021-05-09 23:54:10|1418.97|1414.97|1416.8|1412.8|1418.97|1414.97|1416.8|1412.8|35
1620604460000|2021-05-09 23:54:20|1416.79|1412.79|1413.82|1409.82|1416.79|1412.79|1413.82|1409.82|33
1620604470000|2021-05-09 23:54:30|1413.28|1409.28|1413.59|1409.59|1413.88|1409.88|1412.24|1408.24|37
1620604480000|2021-05-09 23:54:40|1413.73|1409.73|1414.13|1410.13|1414.86|1410.86|1413.73|1409.73|38
1620604490000|2021-05-09 23:54:50|1414.1|1410.1|1414.43|1410.43|1414.58|1410.58|1413.65|1409.65|34
1620604500000|2021-05-09 23:55:00|1414.42|1410.42|1413.94|1409.94|1415.65|1411.65|1413.94|1409.94|37
1620604510000|2021-05-09 23:55:10|1413.93|1409.93|1413.16|1409.16|1413.93|1409.93|1412.94|1408.94|36
1620604520000|2021-05-09 23:55:20|1413.18|1409.18|1413.92|1409.92|1413.96|1409.96|1413.16|1409.16|35
1620604530000|2021-05-09 23:55:30|1413.99|1409.99|1413.07|1409.07|1413.99|1409.99|1413.06|1409.06|34
1620604540000|2021-05-09 23:55:40|1413.05|1409.05|1414.25|1410.25|1414.25|1410.25|1413.05|1409.05|30
1620604550000|2021-05-09 23:55:50|1414.24|1410.24|1413.82|1409.82|1414.24|1410.24|1413.27|1409.27|32
1620604560000|2021-05-09 23:56:00|1413.86|1409.86|1415.72|1411.72|1415.72|1411.72|1413.86|1409.86|35
1620604570000|2021-05-09 23:56:10|1415.44|1411.44|1417.9|1413.9|1418.54|1414.54|1415.28|1411.28|34
1620604580000|2021-05-09 23:56:20|1417.89|1413.89|1419.33|1415.33|1421.6|1417.6|1417.6|1413.6|36
1620604590000|2021-05-09 23:56:30|1419.21|1415.21|1419.13|1415.13|1419.29|1415.29|1417.64|1413.64|36
1620604600000|2021-05-09 23:56:40|1419.23|1415.23|1417.74|1413.74|1419.49|1415.49|1417.48|1413.48|37
1620604610000|2021-05-09 23:56:50|1417.95|1413.95|1421.94|1417.94|1422.03|1418.03|1417.84|1413.84|33
1620604620000|2021-05-09 23:57:00|1421.99|1417.99|1423.94|1419.94|1424.02|1420.02|1421.85|1417.85|33
1620604630000|2021-05-09 23:57:10|1424.1|1420.1|1425.63|1421.63|1425.68|1421.68|1423.87|1419.87|37
1620604640000|2021-05-09 23:57:20|1425.69|1421.69|1424.9|1420.9|1426.12|1422.12|1424.79|1420.79|30
1620604650000|2021-05-09 23:57:30|1424.97|1420.97|1424.88|1420.88|1424.97|1420.97|1424.12|1420.12|32
1620604660000|2021-05-09 23:57:40|1424.87|1420.87|1424.93|1420.93|1425.71|1421.71|1424.05|1420.05|40
1620604670000|2021-05-09 23:57:50|1424.94|1420.94|1426.13|1422.13|1426.28|1422.28|1424.94|1420.94|38
1620604680000|2021-05-09 23:58:00|1426.12|1422.12|1426.55|1422.55|1427.08|1423.08|1425.81|1421.81|35
1620604690000|2021-05-09 23:58:10|1426.64|1422.64|1427.35|1423.35|1427.94|1423.94|1426.28|1422.28|37
1620604700000|2021-05-09 23:58:20|1427.23|1423.23|1429.28|1425.28|1429.37|1425.37|1427.07|1423.07|32
1620604710000|2021-05-09 23:58:30|1429.08|1425.08|1430.42|1426.42|1430.59|1426.59|1429.08|1425.08|31
1620604720000|2021-05-09 23:58:40|1430.5|1426.5|1430.57|1426.57|1431.05|1427.05|1430.08|1426.08|37
1620604730000|2021-05-09 23:58:50|1430.66|1426.66|1431.48|1427.48|1431.54|1427.54|1430.49|1426.49|38
1620604740000|2021-05-09 23:59:00|1431.51|1427.51|1429.72|1425.72|1431.51|1427.51|1429.58|1425.58|36
1620604750000|2021-05-09 23:59:10|1429.73|1425.73|1431.07|1427.07|1431.27|1427.27|1429.19|1425.19|36
1620604760000|2021-05-09 23:59:20|1431.08|1427.08|1431.46|1427.46|1431.7|1427.7|1430.51|1426.51|32
1620604770000|2021-05-09 23:59:30|1431.52|1427.52|1431.42|1427.42|1431.76|1427.76|1430.54|1426.54|34
1620604780000|2021-05-09 23:59:40|1431.59|1427.59|1429.95|1425.95|1431.77|1427.77|1429.93|1425.93|30
1620604790000|2021-05-09 23:59:50|1429.96|1425.96|1431.82|1427.82|1431.88|1427.88|1429.56|1425.56|36
1620604800000|2021-05-10 00:00:00|1431.66|1427.66|1432.26|1428.26|1432.42|1428.42|1431.63|1427.63|29
1620604810000|2021-05-10 00:00:10|1432.07|1428.07|1431.26|1427.26|1432.19|1428.19|1430.2|1426.2|38
1620604820000|2021-05-10 00:00:20|1431.28|1427.28|1432.22|1428.22|1432.22|1428.22|1430.9|1426.9|38
1620604830000|2021-05-10 00:00:30|1432.34|1428.34|1433.39|1429.39|1433.66|1429.66|1432.06|1428.06|36
1620604840000|2021-05-10 00:00:40|1433.35|1429.35|1434.56|1430.56|1434.99|1430.99|1432.01|1428.01|36
1620604850000|2021-05-10 00:00:50|1434.82|1430.82|1435.66|1431.66|1436.22|1432.22|1434.82|1430.82|34
1620604860000|2021-05-10 00:01:00|1435.75|1431.75|1433.72|1429.72|1436.12|1432.12|1433.11|1429.11|36
1620604870000|2021-05-10 00:01:10|1434.04|1430.04|1436.48|1432.48|1436.56|1432.56|1434.04|1430.04|35
1620604880000|2021-05-10 00:01:20|1436.49|1432.49|1440.12|1436.12|1440.12|1436.12|1436.47|1432.47|33
1620604890000|2021-05-10 00:01:30|1439.54|1435.54|1439.81|1435.81|1440.21|1436.21|1438.06|1434.06|26
1620604900000|2021-05-10 00:01:40|1439.31|1435.31|1439.67|1435.67|1439.93|1435.93|1437.84|1433.84|37
1620604910000|2021-05-10 00:01:50|1439.76|1435.76|1440.69|1436.69|1440.9|1436.9|1439.76|1435.76|29
1620604920000|2021-05-10 00:02:00|1440.75|1436.75|1441.66|1437.66|1441.98|1437.98|1440.71|1436.71|35
1620604930000|2021-05-10 00:02:10|1441.67|1437.67|1441.86|1437.86|1442.09|1438.09|1441.29|1437.29|19
1620604940000|2021-05-10 00:02:20|1441.95|1437.95|1440.98|1436.98|1442.59|1438.59|1440.82|1436.82|31
1620604950000|2021-05-10 00:02:30|1440.92|1436.92|1441.51|1437.51|1441.57|1437.57|1440.38|1436.38|35
1620604960000|2021-05-10 00:02:40|1441.86|1437.86|1442.57|1438.57|1442.6|1438.6|1441|1437|28
1620604970000|2021-05-10 00:02:50|1442.53|1438.53|1443.57|1439.57|1445.03|1441.03|1441|1437|37
1620604980000|2021-05-10 00:03:00|1443.55|1439.55|1446.41|1442.41|1446.43|1442.43|1443.48|1439.48|32
1620604990000|2021-05-10 00:03:10|1446.43|1442.43|1444.27|1440.27|1446.43|1442.43|1443.38|1439.38|38
1620605000000|2021-05-10 00:03:20|1444.46|1440.46|1445.22|1441.22|1445.22|1441.22|1443.92|1439.92|36
1620605010000|2021-05-10 00:03:30|1445.15|1441.15|1443.22|1439.22|1446.29|1442.29|1443.22|1439.22|36
1620605020000|2021-05-10 00:03:40|1443.15|1439.15|1443.68|1439.68|1443.73|1439.73|1442.22|1438.22|36
1620605030000|2021-05-10 00:03:50|1443.7|1439.7|1442.62|1438.62|1443.89|1439.89|1442.62|1438.62|37
1620605040000|2021-05-10 00:04:00|1442.97|1438.97|1443.54|1439.54|1445.07|1441.07|1442.89|1438.89|38
1620605050000|2021-05-10 00:04:10|1443.55|1439.55|1445.16|1441.16|1445.74|1441.74|1443.55|1439.55|37
1620605060000|2021-05-10 00:04:20|1444.8|1440.8|1442.9|1438.9|1444.9|1440.9|1442.39|1438.39|33
1620605070000|2021-05-10 00:04:30|1442.89|1438.89|1443.32|1439.32|1444.45|1440.45|1442.89|1438.89|38
1620605080000|2021-05-10 00:04:40|1443.29|1439.29|1444.74|1440.74|1444.74|1440.74|1441.68|1437.68|36
1620605090000|2021-05-10 00:04:50|1444.51|1440.51|1445.39|1441.39|1445.88|1441.88|1444.51|1440.51|31
1620605100000|2021-05-10 00:05:00|1445.5|1441.5|1445.29|1441.29|1445.66|1441.66|1445.28|1441.28|34
1620605110000|2021-05-10 00:05:10|1445.31|1441.31|1444.07|1440.07|1445.33|1441.33|1443.81|1439.81|36
1620605120000|2021-05-10 00:05:20|1444.09|1440.09|1442.63|1438.63|1444.09|1440.09|1442.6|1438.6|35
1620605130000|2021-05-10 00:05:30|1442.61|1438.61|1442.66|1438.66|1443.24|1439.24|1441.94|1437.94|34
1620605140000|2021-05-10 00:05:40|1442.73|1438.73|1441.38|1437.38|1442.73|1438.73|1440.55|1436.55|34
1620605150000|2021-05-10 00:05:50|1441.25|1437.25|1437.19|1433.19|1441.25|1437.25|1437.05|1433.05|35
1620605160000|2021-05-10 00:06:00|1437.17|1433.17|1435.17|1431.17|1437.33|1433.33|1435.12|1431.12|31
1620605170000|2021-05-10 00:06:10|1435.36|1431.36|1436.66|1432.66|1438.89|1434.89|1435.29|1431.29|37
1620605180000|2021-05-10 00:06:20|1436.78|1432.78|1437.92|1433.92|1438.48|1434.48|1436.78|1432.78|31
1620605190000|2021-05-10 00:06:30|1437.95|1433.95|1435.86|1431.86|1438.38|1434.38|1435.81|1431.81|35
1620605200000|2021-05-10 00:06:40|1435.72|1431.72|1433.63|1429.63|1436.6|1432.6|1433.63|1429.63|37
1620605210000|2021-05-10 00:06:50|1433.6|1429.6|1431.94|1427.94|1433.68|1429.68|1431.68|1427.68|35
1620605220000|2021-05-10 00:07:00|1431.92|1427.92|1435.09|1431.09|1435.81|1431.81|1431.85|1427.85|40
1620605230000|2021-05-10 00:07:10|1435.21|1431.21|1433.73|1429.73|1435.21|1431.21|1433.24|1429.24|37
1620605240000|2021-05-10 00:07:20|1433.02|1429.02|1433.3|1429.3|1434.15|1430.15|1433.02|1429.02|38
1620605250000|2021-05-10 00:07:30|1433.35|1429.35|1433.66|1429.66|1433.99|1429.99|1433.15|1429.15|31
1620605260000|2021-05-10 00:07:40|1433.65|1429.65|1434.28|1430.28|1434.29|1430.29|1432.61|1428.61|35
1620605270000|2021-05-10 00:07:50|1434.34|1430.34|1433.42|1429.42|1434.51|1430.51|1433.42|1429.42|35
1620605280000|2021-05-10 00:08:00|1433.51|1429.51|1430.97|1426.97|1433.51|1429.51|1430.97|1426.97|38
1620605290000|2021-05-10 00:08:10|1430.96|1426.96|1429.99|1425.99|1430.96|1426.96|1429.73|1425.73|38
1620605300000|2021-05-10 00:08:20|1429.95|1425.95|1429.89|1425.89|1430.45|1426.45|1429.69|1425.69|30
1620605310000|2021-05-10 00:08:30|1430.06|1426.06|1429.62|1425.62|1430.22|1426.22|1428.55|1424.55|35
1620605320000|2021-05-10 00:08:40|1429.58|1425.58|1430.94|1426.94|1430.94|1426.94|1428.87|1424.87|35
1620605330000|2021-05-10 00:08:50|1430.99|1426.99|1430.28|1426.28|1430.99|1426.99|1430.02|1426.02|38
1620605340000|2021-05-10 00:09:00|1430.12|1426.12|1429.98|1425.98|1430.25|1426.25|1428.91|1424.91|28
1620605350000|2021-05-10 00:09:10|1430.02|1426.02|1429.03|1425.03|1430.02|1426.02|1429|1425|33
1620605360000|2021-05-10 00:09:20|1428.86|1424.86|1429.6|1425.6|1429.77|1425.77|1428.86|1424.86|28
1620605370000|2021-05-10 00:09:30|1429.54|1425.54|1429.17|1425.17|1429.55|1425.55|1428.33|1424.33|35
1620605380000|2021-05-10 00:09:40|1429.19|1425.19|1431.07|1427.07|1431.54|1427.54|1429.19|1425.19|36
1620605390000|2021-05-10 00:09:50|1431.1|1427.1|1433.36|1429.36|1433.62|1429.62|1431.1|1427.1|36
1620605400000|2021-05-10 00:10:00|1433.34|1429.34|1434.05|1430.05|1434.75|1430.75|1433.04|1429.04|32
1620605410000|2021-05-10 00:10:10|1435.06|1431.06|1438.83|1434.83|1438.83|1434.83|1434.98|1430.98|28
1620605420000|2021-05-10 00:10:20|1438.96|1434.96|1437.2|1433.2|1439.52|1435.52|1437.2|1433.2|33
1620605430000|2021-05-10 00:10:30|1437.15|1433.15|1439.41|1435.41|1439.48|1435.48|1437.15|1433.15|33
1620605440000|2021-05-10 00:10:40|1439.44|1435.44|1439.13|1435.13|1439.78|1435.78|1438.99|1434.99|30
1620605450000|2021-05-10 00:10:50|1439.18|1435.18|1441.34|1437.34|1441.61|1437.61|1438.98|1434.98|35
1620605460000|2021-05-10 00:11:00|1441.27|1437.27|1438.88|1434.88|1441.44|1437.44|1438.78|1434.78|39
1620605470000|2021-05-10 00:11:10|1438.83|1434.83|1436.25|1432.25|1438.83|1434.83|1436.25|1432.25|37
1620605480000|2021-05-10 00:11:20|1435.28|1431.28|1432.67|1428.67|1435.28|1431.28|1432.67|1428.67|33
1620605490000|2021-05-10 00:11:30|1432.65|1428.65|1429.99|1425.99|1432.65|1428.65|1429.99|1425.99|36
1620605500000|2021-05-10 00:11:40|1429.97|1425.97|1431.29|1427.29|1431.46|1427.46|1428.67|1424.67|37
1620605510000|2021-05-10 00:11:50|1431.32|1427.32|1432.34|1428.34|1432.49|1428.49|1430.52|1426.52|35
1620605520000|2021-05-10 00:12:00|1432.35|1428.35|1432.37|1428.37|1432.94|1428.94|1432.09|1428.09|33
1620605530000|2021-05-10 00:12:10|1432.36|1428.36|1433.55|1429.55|1433.69|1429.69|1431.14|1427.14|34
1620605540000|2021-05-10 00:12:20|1433.61|1429.61|1433.65|1429.65|1434.61|1430.61|1433.34|1429.34|35
1620605550000|2021-05-10 00:12:30|1433.87|1429.87|1434.95|1430.95|1435.07|1431.07|1433.87|1429.87|18
1620605560000|2021-05-10 00:12:40|1435|1431|1435.48|1431.48|1435.96|1431.96|1434.49|1430.49|27
1620605570000|2021-05-10 00:12:50|1435.47|1431.47|1436.55|1432.55|1438.3|1434.3|1434.69|1430.69|36
1620605580000|2021-05-10 00:13:00|1436.27|1432.27|1438.92|1434.92|1438.92|1434.92|1435.09|1431.09|40
1620605590000|2021-05-10 00:13:10|1439.22|1435.22|1439.79|1435.79|1440.65|1436.65|1439.14|1435.14|37
1620605600000|2021-05-10 00:13:20|1439.7|1435.7|1438.2|1434.2|1439.7|1435.7|1437.65|1433.65|35
1620605610000|2021-05-10 00:13:30|1438.24|1434.24|1437.98|1433.98|1439.51|1435.51|1437.66|1433.66|37
1620605620000|2021-05-10 00:13:40|1437.96|1433.96|1437.53|1433.53|1438.18|1434.18|1436.33|1432.33|40
1620605630000|2021-05-10 00:13:50|1437.5|1433.5|1436.3|1432.3|1438.25|1434.25|1436.3|1432.3|36
1620605640000|2021-05-10 00:14:00|1436.09|1432.09|1437.03|1433.03|1437.12|1433.12|1435.72|1431.72|34
1620605650000|2021-05-10 00:14:10|1437.01|1433.01|1438.61|1434.61|1440.05|1436.05|1436.33|1432.33|33
1620605660000|2021-05-10 00:14:20|1438.62|1434.62|1439.36|1435.36|1441.15|1437.15|1438.52|1434.52|29
1620605670000|2021-05-10 00:14:30|1441.75|1437.75|1441.65|1437.65|1441.79|1437.79|1439.18|1435.18|27
1620605680000|2021-05-10 00:14:40|1441.61|1437.61|1444.12|1440.12|1444.24|1440.24|1439.61|1435.61|30
1620605690000|2021-05-10 00:14:50|1444.49|1440.49|1445.97|1441.97|1445.97|1441.97|1444.2|1440.2|22
1620605700000|2021-05-10 00:15:00|1446.04|1442.04|1446.3|1442.3|1446.55|1442.55|1446.04|1442.04|30
1620605710000|2021-05-10 00:15:10|1446.29|1442.29|1448.18|1444.18|1448.27|1444.27|1446.29|1442.29|31
1620605720000|2021-05-10 00:15:20|1448.52|1444.52|1453.92|1449.92|1453.92|1449.92|1448.49|1444.49|38
1620605730000|2021-05-10 00:15:30|1453.69|1449.69|1460.23|1456.23|1460.43|1456.43|1452.3|1448.3|40
1620605740000|2021-05-10 00:15:40|1460.25|1456.25|1459.92|1455.92|1462.77|1458.77|1458.61|1454.61|39
1620605750000|2021-05-10 00:15:50|1459.99|1455.99|1461.2|1457.2|1463.21|1459.21|1459.94|1455.94|40
1620605760000|2021-05-10 00:16:00|1460.9|1456.9|1458.99|1454.99|1462.72|1458.72|1458.94|1454.94|37
1620605770000|2021-05-10 00:16:10|1459.29|1455.29|1463.2|1459.2|1463.32|1459.32|1458.98|1454.98|36
1620605780000|2021-05-10 00:16:20|1463.19|1459.19|1461.36|1457.36|1463.38|1459.38|1461.34|1457.34|40
1620605790000|2021-05-10 00:16:30|1461.51|1457.51|1464.13|1460.13|1464.24|1460.24|1461.51|1457.51|32
1620605800000|2021-05-10 00:16:40|1464.07|1460.07|1463.13|1459.13|1464.22|1460.22|1462.15|1458.15|34
1620605810000|2021-05-10 00:16:50|1463.03|1459.03|1462.46|1458.46|1464.88|1460.88|1462.46|1458.46|34
1620605820000|2021-05-10 00:17:00|1462.6|1458.6|1460.13|1456.13|1462.61|1458.61|1460.1|1456.1|36
1620605830000|2021-05-10 00:17:10|1459.64|1455.64|1458.58|1454.58|1459.64|1455.64|1457.54|1453.54|38
1620605840000|2021-05-10 00:17:20|1458.71|1454.71|1460.27|1456.27|1461.05|1457.05|1458.71|1454.71|35
1620605850000|2021-05-10 00:17:30|1460.33|1456.33|1460.15|1456.15|1462.08|1458.08|1459.54|1455.54|34
1620605860000|2021-05-10 00:17:40|1459.8|1455.8|1460.72|1456.72|1460.72|1456.72|1458.79|1454.79|39
1620605870000|2021-05-10 00:17:50|1460.63|1456.63|1460.59|1456.59|1461.13|1457.13|1460.22|1456.22|36
1620605880000|2021-05-10 00:18:00|1460.42|1456.42|1460.29|1456.29|1460.55|1456.55|1459.92|1455.92|33
1620605890000|2021-05-10 00:18:10|1460.26|1456.26|1460.68|1456.68|1460.77|1456.77|1460.07|1456.07|34
1620605900000|2021-05-10 00:18:20|1460.67|1456.67|1460.8|1456.8|1460.98|1456.98|1460.55|1456.55|34
1620605910000|2021-05-10 00:18:30|1460.77|1456.77|1460.06|1456.06|1461|1457|1460.05|1456.05|32
1620605920000|2021-05-10 00:18:40|1459.92|1455.92|1457.39|1453.39|1459.98|1455.98|1457.35|1453.35|37
1620605930000|2021-05-10 00:18:50|1457.55|1453.55|1457.18|1453.18|1457.55|1453.55|1456.78|1452.78|33
1620605940000|2021-05-10 00:19:00|1457.19|1453.19|1456.86|1452.86|1459.19|1455.19|1456.81|1452.81|38
1620605950000|2021-05-10 00:19:10|1456.98|1452.98|1454.14|1450.14|1457|1453|1454.07|1450.07|36
1620605960000|2021-05-10 00:19:20|1454.5|1450.5|1457.36|1453.36|1458.1|1454.1|1454.3|1450.3|36
1620605970000|2021-05-10 00:19:30|1457.31|1453.31|1455.92|1451.92|1457.31|1453.31|1455.05|1451.05|37
1620605980000|2021-05-10 00:19:40|1455.9|1451.9|1457.33|1453.33|1458.7|1454.7|1455.86|1451.86|35
1620605990000|2021-05-10 00:19:50|1457.61|1453.61|1456.49|1452.49|1457.64|1453.64|1456.46|1452.46|38
1620606000000|2021-05-10 00:20:00|1456.48|1452.48|1454.2|1450.2|1456.49|1452.49|1453.3|1449.3|37
1620606010000|2021-05-10 00:20:10|1453.76|1449.76|1449.37|1445.37|1453.94|1449.94|1449.37|1445.37|37
1620606020000|2021-05-10 00:20:20|1449.32|1445.32|1447.5|1443.5|1449.51|1445.51|1447.26|1443.26|29
1620606030000|2021-05-10 00:20:30|1447.32|1443.32|1451.81|1447.81|1451.81|1447.81|1446.87|1442.87|38
1620606040000|2021-05-10 00:20:40|1451.8|1447.8|1449.11|1445.11|1451.8|1447.8|1449.11|1445.11|35
1620606050000|2021-05-10 00:20:50|1449.13|1445.13|1448.61|1444.61|1449.16|1445.16|1448.61|1444.61|35
1620606060000|2021-05-10 00:21:00|1448.84|1444.84|1450.85|1446.85|1451.03|1447.03|1448.76|1444.76|38
1620606070000|2021-05-10 00:21:10|1451.14|1447.14|1449.75|1445.75|1451.76|1447.76|1449.55|1445.55|34
1620606080000|2021-05-10 00:21:20|1449.15|1445.15|1448.09|1444.09|1449.15|1445.15|1447.32|1443.32|40
1620606090000|2021-05-10 00:21:30|1448.3|1444.3|1448.38|1444.38|1448.52|1444.52|1447.68|1443.68|25
1620606100000|2021-05-10 00:21:40|1448.26|1444.26|1447.65|1443.65|1448.43|1444.43|1446.94|1442.94|32
1620606110000|2021-05-10 00:21:50|1447.64|1443.64|1447.63|1443.63|1447.64|1443.64|1447.47|1443.47|31
1620606120000|2021-05-10 00:22:00|1447.62|1443.62|1447.18|1443.18|1447.62|1443.62|1446.93|1442.93|28
1620606130000|2021-05-10 00:22:10|1447.17|1443.17|1445.96|1441.96|1447.17|1443.17|1445.89|1441.89|38
1620606140000|2021-05-10 00:22:20|1445.86|1441.86|1442.13|1438.13|1445.88|1441.88|1441.96|1437.96|38
1620606150000|2021-05-10 00:22:30|1442.14|1438.14|1441.87|1437.87|1442.16|1438.16|1439.61|1435.61|32
1620606160000|2021-05-10 00:22:40|1441.92|1437.92|1441.89|1437.89|1444.01|1440.01|1441.89|1437.89|39
1620606170000|2021-05-10 00:22:50|1441.8|1437.8|1440.72|1436.72|1441.83|1437.83|1440.08|1436.08|33
1620606180000|2021-05-10 00:23:00|1440.69|1436.69|1444.14|1440.14|1444.14|1440.14|1440.65|1436.65|35
1620606190000|2021-05-10 00:23:10|1444.15|1440.15|1444.21|1440.21|1444.25|1440.25|1443.91|1439.91|29
1620606200000|2021-05-10 00:23:20|1444.16|1440.16|1442.53|1438.53|1444.48|1440.48|1442.45|1438.45|34
1620606210000|2021-05-10 00:23:30|1442.57|1438.57|1441.81|1437.81|1442.59|1438.59|1440.77|1436.77|37
1620606220000|2021-05-10 00:23:40|1442|1438|1440.52|1436.52|1442|1438|1440.37|1436.37|35
1620606230000|2021-05-10 00:23:50|1440.55|1436.55|1440.5|1436.5|1440.55|1436.55|1439.45|1435.45|35
1620606240000|2021-05-10 00:24:00|1440.59|1436.59|1439.79|1435.79|1440.77|1436.77|1439.08|1435.08|34
1620606250000|2021-05-10 00:24:10|1439.58|1435.58|1439.38|1435.38|1439.92|1435.92|1439.18|1435.18|32
1620606260000|2021-05-10 00:24:20|1439.35|1435.35|1438.39|1434.39|1439.39|1435.39|1438.38|1434.38|32
1620606270000|2021-05-10 00:24:30|1438.34|1434.34|1436.67|1432.67|1438.88|1434.88|1436.67|1432.67|34
1620606280000|2021-05-10 00:24:40|1436.86|1432.86|1441.27|1437.27|1441.69|1437.69|1436.86|1432.86|40
1620606290000|2021-05-10 00:24:50|1441.56|1437.56|1439.75|1435.75|1441.6|1437.6|1439.73|1435.73|38
1620606300000|2021-05-10 00:25:00|1439.78|1435.78|1437.9|1433.9|1439.78|1435.78|1437.9|1433.9|35
1620606310000|2021-05-10 00:25:10|1437.91|1433.91|1437.85|1433.85|1438.12|1434.12|1437.76|1433.76|35
1620606320000|2021-05-10 00:25:20|1437.84|1433.84|1437.94|1433.94|1438.45|1434.45|1437.8|1433.8|31
1620606330000|2021-05-10 00:25:30|1437.63|1433.63|1437.6|1433.6|1438.08|1434.08|1437.21|1433.21|33
1620606340000|2021-05-10 00:25:40|1437.3|1433.3|1437.71|1433.71|1437.97|1433.97|1437.3|1433.3|36
1620606350000|2021-05-10 00:25:50|1437.64|1433.64|1437.24|1433.24|1438.13|1434.13|1437.12|1433.12|38
1620606360000|2021-05-10 00:26:00|1437.21|1433.21|1434.91|1430.91|1437.38|1433.38|1434.77|1430.77|35
1620606370000|2021-05-10 00:26:10|1434.88|1430.88|1434.93|1430.93|1435.11|1431.11|1434.49|1430.49|38
1620606380000|2021-05-10 00:26:20|1434.97|1430.97|1435.32|1431.32|1435.87|1431.87|1434.88|1430.88|36
1620606390000|2021-05-10 00:26:30|1435.41|1431.41|1435.21|1431.21|1435.58|1431.58|1435.05|1431.05|36
1620606400000|2021-05-10 00:26:40|1435.1|1431.1|1435.08|1431.08|1435.13|1431.13|1434.97|1430.97|28
1620606410000|2021-05-10 00:26:50|1435.02|1431.02|1435.79|1431.79|1435.88|1431.88|1435.02|1431.02|32
1620606420000|2021-05-10 00:27:00|1435.8|1431.8|1435.6|1431.6|1436.22|1432.22|1435.6|1431.6|34
1620606430000|2021-05-10 00:27:10|1435.7|1431.7|1434.95|1430.95|1436.15|1432.15|1434.95|1430.95|36
1620606440000|2021-05-10 00:27:20|1434.78|1430.78|1432.78|1428.78|1434.81|1430.81|1432.78|1428.78|35
1620606450000|2021-05-10 00:27:30|1432.77|1428.77|1431.56|1427.56|1432.77|1428.77|1430.53|1426.53|36
1620606460000|2021-05-10 00:27:40|1431.62|1427.62|1433.03|1429.03|1433.03|1429.03|1431.26|1427.26|34
1620606470000|2021-05-10 00:27:50|1433.3|1429.3|1432.43|1428.43|1433.3|1429.3|1432.27|1428.27|34
1620606480000|2021-05-10 00:28:00|1432.45|1428.45|1434.02|1430.02|1434.02|1430.02|1432.42|1428.42|37
1620606490000|2021-05-10 00:28:10|1433.99|1429.99|1433.94|1429.94|1434.64|1430.64|1433.94|1429.94|25
1620606500000|2021-05-10 00:28:20|1433.85|1429.85|1433.67|1429.67|1433.85|1429.85|1432.47|1428.47|37
1620606510000|2021-05-10 00:28:30|1433.7|1429.7|1434.31|1430.31|1435.18|1431.18|1433.7|1429.7|32
1620606520000|2021-05-10 00:28:40|1434.17|1430.17|1432.68|1428.68|1434.18|1430.18|1432.48|1428.48|32
1620606530000|2021-05-10 00:28:50|1432.64|1428.64|1426.54|1422.54|1432.64|1428.64|1425.75|1421.75|38
1620606540000|2021-05-10 00:29:00|1426.45|1422.45|1428.16|1424.16|1428.48|1424.48|1426.45|1422.45|34
1620606550000|2021-05-10 00:29:10|1428.95|1424.95|1431.36|1427.36|1431.36|1427.36|1428.53|1424.53|38
1620606560000|2021-05-10 00:29:20|1431.37|1427.37|1431.89|1427.89|1432.89|1428.89|1431.3|1427.3|28
1620606570000|2021-05-10 00:29:30|1431.93|1427.93|1432.76|1428.76|1432.76|1428.76|1431.93|1427.93|29
1620606580000|2021-05-10 00:29:40|1432.77|1428.77|1433.08|1429.08|1433.32|1429.32|1432.77|1428.77|19
1620606590000|2021-05-10 00:29:50|1433.34|1429.34|1433.67|1429.67|1433.67|1429.67|1432.76|1428.76|33
1620606600000|2021-05-10 00:30:00|1433.72|1429.72|1433.95|1429.95|1434.04|1430.04|1433.27|1429.27|33
1620606610000|2021-05-10 00:30:10|1434.12|1430.12|1434.32|1430.32|1434.73|1430.73|1434.03|1430.03|30
1620606620000|2021-05-10 00:30:20|1434.05|1430.05|1431.99|1427.99|1434.35|1430.35|1431.86|1427.86|35
1620606630000|2021-05-10 00:30:30|1431.62|1427.62|1433.05|1429.05|1433.2|1429.2|1431.1|1427.1|35
1620606640000|2021-05-10 00:30:40|1432.99|1428.99|1433.85|1429.85|1433.85|1429.85|1432.98|1428.98|32
1620606650000|2021-05-10 00:30:50|1433.79|1429.79|1432.08|1428.08|1433.88|1429.88|1431.78|1427.78|40
1620606660000|2021-05-10 00:31:00|1432.11|1428.11|1432.58|1428.58|1433.82|1429.82|1432.11|1428.11|31
1620606670000|2021-05-10 00:31:10|1433.02|1429.02|1432.07|1428.07|1433.19|1429.19|1431.83|1427.83|35
1620606680000|2021-05-10 00:31:20|1432.03|1428.03|1431.29|1427.29|1432.03|1428.03|1430.85|1426.85|31
1620606690000|2021-05-10 00:31:30|1431.3|1427.3|1430.84|1426.84|1431.46|1427.46|1430.66|1426.66|31
1620606700000|2021-05-10 00:31:40|1430.82|1426.82|1430.45|1426.45|1430.97|1426.97|1430.37|1426.37|31
1620606710000|2021-05-10 00:31:50|1430.44|1426.44|1430.98|1426.98|1431.12|1427.12|1430.34|1426.34|28
1620606720000|2021-05-10 00:32:00|1430.97|1426.97|1431.94|1427.94|1431.96|1427.96|1430.85|1426.85|31
1620606730000|2021-05-10 00:32:10|1431.83|1427.83|1432.7|1428.7|1432.83|1428.83|1430.68|1426.68|35
1620606740000|2021-05-10 00:32:20|1432.55|1428.55|1432.7|1428.7|1432.83|1428.83|1432.54|1428.54|30
1620606750000|2021-05-10 00:32:30|1432.66|1428.66|1432.9|1428.9|1433.01|1429.01|1432.54|1428.54|29
1620606760000|2021-05-10 00:32:40|1432.85|1428.85|1432.18|1428.18|1433.05|1429.05|1432.14|1428.14|36
1620606770000|2021-05-10 00:32:50|1432.19|1428.19|1431.68|1427.68|1432.54|1428.54|1430.6|1426.6|33
1620606780000|2021-05-10 00:33:00|1431.67|1427.67|1431|1427|1431.74|1427.74|1430.98|1426.98|36
1620606790000|2021-05-10 00:33:10|1430.99|1426.99|1431.93|1427.93|1431.97|1427.97|1430.58|1426.58|38
1620606800000|2021-05-10 00:33:20|1431.88|1427.88|1431.49|1427.49|1431.88|1427.88|1431.33|1427.33|33
1620606810000|2021-05-10 00:33:30|1431.46|1427.46|1430.25|1426.25|1431.46|1427.46|1430.25|1426.25|33
1620606820000|2021-05-10 00:33:40|1430.24|1426.24|1430.15|1426.15|1430.75|1426.75|1430.13|1426.13|35
1620606830000|2021-05-10 00:33:50|1430.13|1426.13|1428.3|1424.3|1430.27|1426.27|1428.25|1424.25|33
1620606840000|2021-05-10 00:34:00|1428.02|1424.02|1428.63|1424.63|1429.25|1425.25|1428.01|1424.01|35
1620606850000|2021-05-10 00:34:10|1428.54|1424.54|1426.76|1422.76|1428.82|1424.82|1426.76|1422.76|36
1620606860000|2021-05-10 00:34:20|1426.77|1422.77|1427.63|1423.63|1427.64|1423.64|1426.77|1422.77|29
1620606870000|2021-05-10 00:34:30|1427.64|1423.64|1428.95|1424.95|1429.44|1425.44|1427.55|1423.55|38
1620606880000|2021-05-10 00:34:40|1428.94|1424.94|1430.33|1426.33|1431.79|1427.79|1428.94|1424.94|33
1620606890000|2021-05-10 00:34:50|1430.82|1426.82|1430.45|1426.45|1436.14|1432.14|1427.49|1423.49|28
1620606900000|2021-05-10 00:35:00|1430.6|1426.6|1438.35|1434.35|1438.73|1434.73|1430.32|1426.32|28
1620606910000|2021-05-10 00:35:10|1438.51|1434.51|1437.84|1433.84|1438.51|1434.51|1437.19|1433.19|26
1620606920000|2021-05-10 00:35:20|1437.88|1433.88|1436.74|1432.74|1438.22|1434.22|1435.05|1431.05|15
1620606930000|2021-05-10 00:35:30|1436.75|1432.75|1438.73|1434.73|1438.78|1434.78|1436.73|1432.73|35
1620606940000|2021-05-10 00:35:40|1438.49|1434.49|1439.87|1435.87|1440.45|1436.45|1438.49|1434.49|33
1620606950000|2021-05-10 00:35:50|1439.91|1435.91|1449.45|1445.45|1449.45|1445.45|1438.35|1434.35|34
1620606960000|2021-05-10 00:36:00|1449.29|1445.29|1448.51|1444.51|1449.58|1445.58|1447.54|1443.54|31
1620606970000|2021-05-10 00:36:10|1448.84|1444.84|1449.79|1445.79|1450.13|1446.13|1448.82|1444.82|31
1620606980000|2021-05-10 00:36:20|1449.81|1445.81|1449.8|1445.8|1451.76|1447.76|1449.74|1445.74|30
1620606990000|2021-05-10 00:36:30|1450.49|1446.49|1453.2|1449.2|1453.54|1449.54|1448.34|1444.34|38
1620607000000|2021-05-10 00:36:40|1453.24|1449.24|1455.09|1451.09|1455.56|1451.56|1453.24|1449.24|39
1620607010000|2021-05-10 00:36:50|1455.49|1451.49|1456.97|1452.97|1457.3|1453.3|1455.49|1451.49|32
1620607020000|2021-05-10 00:37:00|1457.24|1453.24|1457.17|1453.17|1457.97|1453.97|1457.03|1453.03|39
1620607030000|2021-05-10 00:37:10|1457.15|1453.15|1455.35|1451.35|1457.99|1453.99|1455.35|1451.35|38
1620607040000|2021-05-10 00:37:20|1455.19|1451.19|1453.87|1449.87|1455.35|1451.35|1453.85|1449.85|32
1620607050000|2021-05-10 00:37:30|1453.93|1449.93|1456.16|1452.16|1456.16|1452.16|1453.9|1449.9|33
1620607060000|2021-05-10 00:37:40|1455.96|1451.96|1453.6|1449.6|1456.08|1452.08|1452.26|1448.26|35
1620607070000|2021-05-10 00:37:50|1453.47|1449.47|1453.72|1449.72|1455.02|1451.02|1453.26|1449.26|35
1620607080000|2021-05-10 00:38:00|1453.92|1449.92|1453.55|1449.55|1455.32|1451.32|1453.55|1449.55|37
1620607090000|2021-05-10 00:38:10|1453.56|1449.56|1452.79|1448.79|1453.56|1449.56|1451.58|1447.58|37
1620607100000|2021-05-10 00:38:20|1452.41|1448.41|1450.82|1446.82|1453.21|1449.21|1450.77|1446.77|35
1620607110000|2021-05-10 00:38:30|1450.7|1446.7|1451.81|1447.81|1452.19|1448.19|1449.9|1445.9|32
1620607120000|2021-05-10 00:38:40|1451.95|1447.95|1451.26|1447.26|1453.99|1449.99|1451.25|1447.25|39
1620607130000|2021-05-10 00:38:50|1451.25|1447.25|1447.27|1443.27|1451.34|1447.34|1447.27|1443.27|32
1620607140000|2021-05-10 00:39:00|1447.72|1443.72|1447.63|1443.63|1448.5|1444.5|1447.01|1443.01|36
1620607150000|2021-05-10 00:39:10|1447.11|1443.11|1449.6|1445.6|1450.56|1446.56|1447.11|1443.11|36
1620607160000|2021-05-10 00:39:20|1449.58|1445.58|1446.09|1442.09|1449.7|1445.7|1445.95|1441.95|32
1620607170000|2021-05-10 00:39:30|1446.1|1442.1|1446.23|1442.23|1447.02|1443.02|1446.1|1442.1|34
1620607180000|2021-05-10 00:39:40|1446.18|1442.18|1443.48|1439.48|1446.29|1442.29|1442.83|1438.83|35
1620607190000|2021-05-10 00:39:50|1442.16|1438.16|1447.38|1443.38|1447.41|1443.41|1442.16|1438.16|35
1620607200000|2021-05-10 00:40:00|1447.29|1443.29|1445.13|1441.13|1447.29|1443.29|1444.53|1440.53|39
1620607210000|2021-05-10 00:40:10|1445.18|1441.18|1446.09|1442.09|1446.18|1442.18|1444.39|1440.39|38
1620607220000|2021-05-10 00:40:20|1445.96|1441.96|1446.58|1442.58|1446.58|1442.58|1445.84|1441.84|29
1620607230000|2021-05-10 00:40:30|1446.87|1442.87|1446.4|1442.4|1447.08|1443.08|1445.73|1441.73|33
1620607240000|2021-05-10 00:40:40|1446.32|1442.32|1446|1442|1446.44|1442.44|1445.57|1441.57|32
1620607250000|2021-05-10 00:40:50|1446.03|1442.03|1447.07|1443.07|1447.09|1443.09|1446.03|1442.03|31
1620607260000|2021-05-10 00:41:00|1447.06|1443.06|1446.74|1442.74|1447.09|1443.09|1446.25|1442.25|32
1620607270000|2021-05-10 00:41:10|1446.68|1442.68|1444.92|1440.92|1446.75|1442.75|1444.91|1440.91|37
1620607280000|2021-05-10 00:41:20|1444.89|1440.89|1439.04|1435.04|1444.89|1440.89|1439.03|1435.03|39
1620607290000|2021-05-10 00:41:30|1438.81|1434.81|1440.26|1436.26|1441.66|1437.66|1438.26|1434.26|37
1620607300000|2021-05-10 00:41:40|1440.36|1436.36|1440.64|1436.64|1441.09|1437.09|1439.31|1435.31|32
1620607310000|2021-05-10 00:41:50|1440.66|1436.66|1441.84|1437.84|1441.97|1437.97|1440.66|1436.66|27
1620607320000|2021-05-10 00:42:00|1441.98|1437.98|1440.76|1436.76|1441.98|1437.98|1440.41|1436.41|32
1620607330000|2021-05-10 00:42:10|1440.87|1436.87|1442.03|1438.03|1442.97|1438.97|1440.87|1436.87|35
1620607340000|2021-05-10 00:42:20|1442.17|1438.17|1440.44|1436.44|1442.29|1438.29|1440.2|1436.2|33
1620607350000|2021-05-10 00:42:30|1440.49|1436.49|1440.64|1436.64|1441.84|1437.84|1440.49|1436.49|31
1620607360000|2021-05-10 00:42:40|1440.34|1436.34|1439.99|1435.99|1440.34|1436.34|1439.86|1435.86|22
1620607370000|2021-05-10 00:42:50|1439.94|1435.94|1439.66|1435.66|1440.67|1436.67|1439.62|1435.62|28
1620607380000|2021-05-10 00:43:00|1439.71|1435.71|1439.62|1435.62|1440.22|1436.22|1439.62|1435.62|36
1620607390000|2021-05-10 00:43:10|1439.63|1435.63|1440.17|1436.17|1440.17|1436.17|1439.43|1435.43|26
1620607400000|2021-05-10 00:43:20|1440.2|1436.2|1441.34|1437.34|1441.36|1437.36|1440.2|1436.2|34
1620607410000|2021-05-10 00:43:30|1441.36|1437.36|1440.23|1436.23|1441.36|1437.36|1440.23|1436.23|25
1620607420000|2021-05-10 00:43:40|1440.27|1436.27|1440.49|1436.49|1440.59|1436.59|1440.11|1436.11|27
1620607430000|2021-05-10 00:43:50|1440.5|1436.5|1441.13|1437.13|1441.14|1437.14|1440.32|1436.32|33
1620607440000|2021-05-10 00:44:00|1440.51|1436.51|1441.55|1437.55|1441.64|1437.64|1440.51|1436.51|33
1620607450000|2021-05-10 00:44:10|1441.54|1437.54|1442.1|1438.1|1442.1|1438.1|1441.5|1437.5|26
1620607460000|2021-05-10 00:44:20|1441.98|1437.98|1441.66|1437.66|1441.98|1437.98|1441.51|1437.51|28
1620607470000|2021-05-10 00:44:30|1441.74|1437.74|1441.67|1437.67|1441.78|1437.78|1441.52|1437.52|27
1620607480000|2021-05-10 00:44:40|1441.8|1437.8|1440.83|1436.83|1442.05|1438.05|1440.83|1436.83|36
1620607490000|2021-05-10 00:44:50|1440.87|1436.87|1440.55|1436.55|1440.87|1436.87|1440.55|1436.55|29
1620607500000|2021-05-10 00:45:00|1440.32|1436.32|1439.91|1435.91|1440.43|1436.43|1439.88|1435.88|29
1620607510000|2021-05-10 00:45:10|1439.71|1435.71|1438.91|1434.91|1439.82|1435.82|1438.79|1434.79|25
1620607520000|2021-05-10 00:45:20|1438.88|1434.88|1436.84|1432.84|1438.88|1434.88|1436.84|1432.84|28
1620607530000|2021-05-10 00:45:30|1436.91|1432.91|1437.57|1433.57|1437.57|1433.57|1436.88|1432.88|31
1620607540000|2021-05-10 00:45:40|1437.61|1433.61|1440.24|1436.24|1440.24|1436.24|1437.22|1433.22|35
1620607550000|2021-05-10 00:45:50|1440.3|1436.3|1439.35|1435.35|1440.51|1436.51|1438.09|1434.09|34
1620607560000|2021-05-10 00:46:00|1439.38|1435.38|1439.09|1435.09|1439.42|1435.42|1438.99|1434.99|32
1620607570000|2021-05-10 00:46:10|1439.08|1435.08|1438.23|1434.23|1439.08|1435.08|1437.32|1433.32|40
1620607580000|2021-05-10 00:46:20|1438.49|1434.49|1438.24|1434.24|1438.51|1434.51|1438.08|1434.08|34
1620607590000|2021-05-10 00:46:30|1438.23|1434.23|1437.74|1433.74|1438.43|1434.43|1437.63|1433.63|29
1620607600000|2021-05-10 00:46:40|1437.79|1433.79|1437.8|1433.8|1437.88|1433.88|1437.58|1433.58|35
1620607610000|2021-05-10 00:46:50|1437.77|1433.77|1438.24|1434.24|1438.81|1434.81|1437.76|1433.76|30
1620607620000|2021-05-10 00:47:00|1438.22|1434.22|1437.95|1433.95|1438.22|1434.22|1436.88|1432.88|38
1620607630000|2021-05-10 00:47:10|1438.14|1434.14|1437.2|1433.2|1439.57|1435.57|1437.2|1433.2|37
1620607640000|2021-05-10 00:47:20|1437.07|1433.07|1437.33|1433.33|1437.62|1433.62|1437.04|1433.04|36
1620607650000|2021-05-10 00:47:30|1437.44|1433.44|1437.14|1433.14|1437.44|1433.44|1437.05|1433.05|38
1620607660000|2021-05-10 00:47:40|1437.04|1433.04|1437.64|1433.64|1437.64|1433.64|1437.04|1433.04|33
1620607670000|2021-05-10 00:47:50|1437.93|1433.93|1437.17|1433.17|1438.2|1434.2|1437|1433|30
1620607680000|2021-05-10 00:48:00|1437.16|1433.16|1437.77|1433.77|1437.78|1433.78|1437.11|1433.11|29
1620607690000|2021-05-10 00:48:10|1437.83|1433.83|1437.39|1433.39|1438.09|1434.09|1437|1433|37
1620607700000|2021-05-10 00:48:20|1437.41|1433.41|1437.23|1433.23|1437.49|1433.49|1437.17|1433.17|34
1620607710000|2021-05-10 00:48:30|1437.21|1433.21|1438.01|1434.01|1438.05|1434.05|1437.19|1433.19|37
1620607720000|2021-05-10 00:48:40|1437.76|1433.76|1437.45|1433.45|1437.82|1433.82|1437.38|1433.38|34
1620607730000|2021-05-10 00:48:50|1437.6|1433.6|1437.26|1433.26|1437.65|1433.65|1437.26|1433.26|22
1620607740000|2021-05-10 00:49:00|1437.27|1433.27|1437.22|1433.22|1437.37|1433.37|1437.04|1433.04|20
1620607750000|2021-05-10 00:49:10|1437.23|1433.23|1438.01|1434.01|1438.01|1434.01|1437.22|1433.22|23
1620607760000|2021-05-10 00:49:20|1438.29|1434.29|1438.37|1434.37|1438.71|1434.71|1438.01|1434.01|29
1620607770000|2021-05-10 00:49:30|1438.36|1434.36|1438.3|1434.3|1440.1|1436.1|1437.77|1433.77|31
1620607780000|2021-05-10 00:49:40|1438.91|1434.91|1438.07|1434.07|1439.07|1435.07|1438.03|1434.03|28
1620607790000|2021-05-10 00:49:50|1438.08|1434.08|1438.04|1434.04|1439.15|1435.15|1438.04|1434.04|28
1620607800000|2021-05-10 00:50:00|1438.02|1434.02|1438.16|1434.16|1438.2|1434.2|1437.81|1433.81|28
1620607810000|2021-05-10 00:50:10|1437.99|1433.99|1438.69|1434.69|1438.91|1434.91|1437.96|1433.96|27
1620607820000|2021-05-10 00:50:20|1438.79|1434.79|1437.02|1433.02|1438.79|1434.79|1437.02|1433.02|28
1620607830000|2021-05-10 00:50:30|1437.15|1433.15|1438.33|1434.33|1438.38|1434.38|1437.08|1433.08|36
1620607840000|2021-05-10 00:50:40|1438.29|1434.29|1438.55|1434.55|1439.4|1435.4|1438.29|1434.29|26
1620607850000|2021-05-10 00:50:50|1438.44|1434.44|1439.44|1435.44|1439.45|1435.45|1438.44|1434.44|34
1620607860000|2021-05-10 00:51:00|1439.51|1435.51|1439.93|1435.93|1440.03|1436.03|1439.51|1435.51|23
1620607870000|2021-05-10 00:51:10|1439.95|1435.95|1440.32|1436.32|1440.35|1436.35|1439.9|1435.9|20
1620607880000|2021-05-10 00:51:20|1440.34|1436.34|1440.1|1436.1|1441.48|1437.48|1440.1|1436.1|19
1620607890000|2021-05-10 00:51:30|1440.55|1436.55|1441.51|1437.51|1441.51|1437.51|1440.55|1436.55|23
1620607900000|2021-05-10 00:51:40|1439.02|1435.02|1442.42|1438.42|1442.43|1438.43|1439.02|1435.02|16
1620607910000|2021-05-10 00:51:50|1442.44|1438.44|1444.11|1440.11|1444.96|1440.96|1442.44|1438.44|30
1620607920000|2021-05-10 00:52:00|1444.1|1440.1|1442.43|1438.43|1444.1|1440.1|1442.12|1438.12|34
1620607930000|2021-05-10 00:52:10|1442.42|1438.42|1440.65|1436.65|1442.57|1438.57|1440.65|1436.65|35
1620607940000|2021-05-10 00:52:20|1440.6|1436.6|1439.8|1435.8|1440.6|1436.6|1439.73|1435.73|32
1620607950000|2021-05-10 00:52:30|1439.75|1435.75|1438.94|1434.94|1439.8|1435.8|1438.81|1434.81|32
1620607960000|2021-05-10 00:52:40|1438.99|1434.99|1438.66|1434.66|1439.13|1435.13|1438.66|1434.66|27
1620607970000|2021-05-10 00:52:50|1438.61|1434.61|1438.59|1434.59|1438.68|1434.68|1438.43|1434.43|26
1620607980000|2021-05-10 00:53:00|1438.53|1434.53|1437.93|1433.93|1438.65|1434.65|1437.78|1433.78|31
1620607990000|2021-05-10 00:53:10|1438.03|1434.03|1439.85|1435.85|1439.89|1435.89|1438.01|1434.01|30
1620608000000|2021-05-10 00:53:20|1439.83|1435.83|1437.97|1433.97|1439.83|1435.83|1437.76|1433.76|35
1620608010000|2021-05-10 00:53:30|1438|1434|1438.59|1434.59|1438.59|1434.59|1437.96|1433.96|30
1620608020000|2021-05-10 00:53:40|1438.57|1434.57|1438.72|1434.72|1438.75|1434.75|1438.54|1434.54|33
1620608030000|2021-05-10 00:53:50|1438.64|1434.64|1438.49|1434.49|1438.77|1434.77|1438.4|1434.4|30
1620608040000|2021-05-10 00:54:00|1438.39|1434.39|1440.3|1436.3|1440.36|1436.36|1438.39|1434.39|29
1620608050000|2021-05-10 00:54:10|1440.31|1436.31|1439.78|1435.78|1440.31|1436.31|1439.21|1435.21|32
1620608060000|2021-05-10 00:54:20|1439.8|1435.8|1439.17|1435.17|1439.8|1435.8|1439.13|1435.13|34
1620608070000|2021-05-10 00:54:30|1439.1|1435.1|1439.49|1435.49|1439.49|1435.49|1438.37|1434.37|36
1620608080000|2021-05-10 00:54:40|1439.48|1435.48|1441.02|1437.02|1441.55|1437.55|1439.12|1435.12|33
1620608090000|2021-05-10 00:54:50|1441.03|1437.03|1441.3|1437.3|1442.23|1438.23|1440.76|1436.76|30
1620608100000|2021-05-10 00:55:00|1441.19|1437.19|1442.35|1438.35|1442.59|1438.59|1441.08|1437.08|31
1620608110000|2021-05-10 00:55:10|1442.4|1438.4|1443.28|1439.28|1443.35|1439.35|1442.21|1438.21|31
1620608120000|2021-05-10 00:55:20|1443.3|1439.3|1444.45|1440.45|1444.51|1440.51|1443.3|1439.3|28
1620608130000|2021-05-10 00:55:30|1444.41|1440.41|1443.6|1439.6|1444.41|1440.41|1443.43|1439.43|31
1620608140000|2021-05-10 00:55:40|1443.59|1439.59|1446.25|1442.25|1446.25|1442.25|1443.52|1439.52|31
1620608150000|2021-05-10 00:55:50|1446.27|1442.27|1446.92|1442.92|1446.99|1442.99|1445.98|1441.98|37
1620608160000|2021-05-10 00:56:00|1446.93|1442.93|1446.43|1442.43|1447.04|1443.04|1446.43|1442.43|34
1620608170000|2021-05-10 00:56:10|1446.24|1442.24|1444.91|1440.91|1446.24|1442.24|1444.41|1440.41|33
1620608180000|2021-05-10 00:56:20|1445.06|1441.06|1444.46|1440.46|1445.07|1441.07|1444.4|1440.4|29
1620608190000|2021-05-10 00:56:30|1444.48|1440.48|1444.62|1440.62|1444.75|1440.75|1443.83|1439.83|31
1620608200000|2021-05-10 00:56:40|1444.66|1440.66|1444.22|1440.22|1444.82|1440.82|1444.09|1440.09|33
1620608210000|2021-05-10 00:56:50|1444.23|1440.23|1444.55|1440.55|1445.1|1441.1|1444.23|1440.23|34
1620608220000|2021-05-10 00:57:00|1444.16|1440.16|1444.65|1440.65|1444.98|1440.98|1443.94|1439.94|31
1620608230000|2021-05-10 00:57:10|1445.84|1441.84|1446.53|1442.53|1446.53|1442.53|1445.48|1441.48|36
1620608240000|2021-05-10 00:57:20|1446.54|1442.54|1447.67|1443.67|1447.67|1443.67|1446.47|1442.47|30
1620608250000|2021-05-10 00:57:30|1447.68|1443.68|1447.63|1443.63|1447.73|1443.73|1447.47|1443.47|26
1620608260000|2021-05-10 00:57:40|1447.66|1443.66|1448.43|1444.43|1448.71|1444.71|1447.59|1443.59|30
1620608270000|2021-05-10 00:57:50|1448.42|1444.42|1448.26|1444.26|1448.44|1444.44|1448.2|1444.2|28
1620608280000|2021-05-10 00:58:00|1448.25|1444.25|1448.36|1444.36|1448.39|1444.39|1448.15|1444.15|33
1620608290000|2021-05-10 00:58:10|1448.35|1444.35|1447.9|1443.9|1448.35|1444.35|1447.82|1443.82|31
1620608300000|2021-05-10 00:58:20|1448.05|1444.05|1448.47|1444.47|1448.47|1444.47|1447.62|1443.62|33
1620608310000|2021-05-10 00:58:30|1448.48|1444.48|1448.49|1444.49|1449.47|1445.47|1448.29|1444.29|29
1620608320000|2021-05-10 00:58:40|1448.36|1444.36|1449.11|1445.11|1449.21|1445.21|1448.34|1444.34|32
1620608330000|2021-05-10 00:58:50|1449.13|1445.13|1450.85|1446.85|1450.85|1446.85|1449.02|1445.02|31
1620608340000|2021-05-10 00:59:00|1450.82|1446.82|1449.8|1445.8|1450.82|1446.82|1449.74|1445.74|34
1620608350000|2021-05-10 00:59:10|1449.34|1445.34|1448.3|1444.3|1449.39|1445.39|1448.3|1444.3|35
1620608360000|2021-05-10 00:59:20|1448.24|1444.24|1447.6|1443.6|1448.55|1444.55|1447.6|1443.6|33
1620608370000|2021-05-10 00:59:30|1447.71|1443.71|1448.05|1444.05|1448.2|1444.2|1447.58|1443.58|33
1620608380000|2021-05-10 00:59:40|1448.04|1444.04|1446.75|1442.75|1448.04|1444.04|1446.75|1442.75|31
1620608390000|2021-05-10 00:59:50|1446.86|1442.86|1445.84|1441.84|1446.86|1442.86|1445.84|1441.84|34
1620608400000|2021-05-10 01:00:00|1445.81|1441.81|1447.21|1443.21|1447.8|1443.8|1445.8|1441.8|34
1620608410000|2021-05-10 01:00:10|1447.03|1443.03|1446.16|1442.16|1447.03|1443.03|1445.89|1441.89|35
1620608420000|2021-05-10 01:00:20|1446.15|1442.15|1445.41|1441.41|1446.15|1442.15|1445.28|1441.28|39
1620608430000|2021-05-10 01:00:30|1445.4|1441.4|1444.97|1440.97|1445.4|1441.4|1444.96|1440.96|29
1620608440000|2021-05-10 01:00:40|1444.9|1440.9|1444.31|1440.31|1445.04|1441.04|1444.21|1440.21|30
1620608450000|2021-05-10 01:00:50|1444.35|1440.35|1443.91|1439.91|1444.4|1440.4|1443.53|1439.53|38
1620608460000|2021-05-10 01:01:00|1443.9|1439.9|1443.41|1439.41|1443.91|1439.91|1443.28|1439.28|33
1620608470000|2021-05-10 01:01:10|1443.39|1439.39|1442.23|1438.23|1443.39|1439.39|1442.11|1438.11|33
1620608480000|2021-05-10 01:01:20|1442.21|1438.21|1442.82|1438.82|1442.91|1438.91|1441.78|1437.78|36
1620608490000|2021-05-10 01:01:30|1442.81|1438.81|1442.85|1438.85|1443.32|1439.32|1442.75|1438.75|36
1620608500000|2021-05-10 01:01:40|1442.82|1438.82|1442.96|1438.96|1442.96|1438.96|1441.68|1437.68|33
1620608510000|2021-05-10 01:01:50|1442.94|1438.94|1442.72|1438.72|1442.94|1438.94|1441.91|1437.91|24
1620608520000|2021-05-10 01:02:00|1442.74|1438.74|1444.21|1440.21|1444.38|1440.38|1442.62|1438.62|33
1620608530000|2021-05-10 01:02:10|1443.96|1439.96|1443.67|1439.67|1444.28|1440.28|1443.44|1439.44|29
1620608540000|2021-05-10 01:02:20|1443.68|1439.68|1444.67|1440.67|1444.67|1440.67|1443.41|1439.41|33
1620608550000|2021-05-10 01:02:30|1444.8|1440.8|1445.05|1441.05|1445.15|1441.15|1444.48|1440.48|25
1620608560000|2021-05-10 01:02:40|1445.09|1441.09|1447.51|1443.51|1447.74|1443.74|1445.09|1441.09|34
1620608570000|2021-05-10 01:02:50|1447.61|1443.61|1447.77|1443.77|1447.88|1443.88|1447.37|1443.37|26
1620608580000|2021-05-10 01:03:00|1447.86|1443.86|1446.01|1442.01|1447.86|1443.86|1445.77|1441.77|34
1620608590000|2021-05-10 01:03:10|1446.02|1442.02|1446.41|1442.41|1446.47|1442.47|1445.96|1441.96|36
1620608600000|2021-05-10 01:03:20|1446.36|1442.36|1445.6|1441.6|1446.36|1442.36|1445.53|1441.53|26
1620608610000|2021-05-10 01:03:30|1445.57|1441.57|1445.42|1441.42|1445.89|1441.89|1445.19|1441.19|29
1620608620000|2021-05-10 01:03:40|1445.49|1441.49|1444.63|1440.63|1445.49|1441.49|1444.6|1440.6|37
1620608630000|2021-05-10 01:03:50|1444.62|1440.62|1445.31|1441.31|1445.68|1441.68|1444.62|1440.62|36
1620608640000|2021-05-10 01:04:00|1445.27|1441.27|1443.79|1439.79|1445.27|1441.27|1443.77|1439.77|29
1620608650000|2021-05-10 01:04:10|1443.8|1439.8|1440.99|1436.99|1443.8|1439.8|1440.91|1436.91|34
1620608660000|2021-05-10 01:04:20|1440.98|1436.98|1442.7|1438.7|1442.7|1438.7|1440.98|1436.98|30
1620608670000|2021-05-10 01:04:30|1442.69|1438.69|1443.23|1439.23|1444.11|1440.11|1442.66|1438.66|37
1620608680000|2021-05-10 01:04:40|1443.29|1439.29|1443.1|1439.1|1443.43|1439.43|1442.06|1438.06|37
1620608690000|2021-05-10 01:04:50|1443.34|1439.34|1443.77|1439.77|1443.77|1439.77|1442.35|1438.35|40
1620608700000|2021-05-10 01:05:00|1444.07|1440.07|1447.05|1443.05|1447.15|1443.15|1444.07|1440.07|34
1620608710000|2021-05-10 01:05:10|1447.14|1443.14|1447.59|1443.59|1447.66|1443.66|1447.05|1443.05|26
1620608720000|2021-05-10 01:05:20|1447.6|1443.6|1450.21|1446.21|1450.21|1446.21|1447.55|1443.55|27
1620608730000|2021-05-10 01:05:30|1450.06|1446.06|1450.22|1446.22|1450.49|1446.49|1449.8|1445.8|27
1620608740000|2021-05-10 01:05:40|1450.24|1446.24|1451.29|1447.29|1451.77|1447.77|1450.24|1446.24|33
1620608750000|2021-05-10 01:05:50|1451.5|1447.5|1451.62|1447.62|1452.15|1448.15|1451.31|1447.31|22
1620608760000|2021-05-10 01:06:00|1451.61|1447.61|1452.36|1448.36|1452.6|1448.6|1450.44|1446.44|37
1620608770000|2021-05-10 01:06:10|1452.82|1448.82|1453|1449|1453|1449|1452.46|1448.46|16
1620608780000|2021-05-10 01:06:20|1452.83|1448.83|1454.24|1450.24|1454.71|1450.71|1452.83|1448.83|22
1620608790000|2021-05-10 01:06:30|1454.25|1450.25|1454.51|1450.51|1454.79|1450.79|1454.09|1450.09|25
1620608800000|2021-05-10 01:06:40|1454.66|1450.66|1455.33|1451.33|1455.61|1451.61|1454.36|1450.36|17
1620608810000|2021-05-10 01:06:50|1455.83|1451.83|1458.12|1454.12|1458.56|1454.56|1455.83|1451.83|29
1620608820000|2021-05-10 01:07:00|1457.8|1453.8|1459.42|1455.42|1459.42|1455.42|1456.82|1452.82|31
1620608830000|2021-05-10 01:07:10|1459.22|1455.22|1460.45|1456.45|1460.54|1456.54|1458.9|1454.9|23
1620608840000|2021-05-10 01:07:20|1460.55|1456.55|1460.71|1456.71|1460.95|1456.95|1460.39|1456.39|27
1620608850000|2021-05-10 01:07:30|1460.67|1456.67|1461.27|1457.27|1461.27|1457.27|1460.64|1456.64|33
1620608860000|2021-05-10 01:07:40|1461.28|1457.28|1461.51|1457.51|1461.51|1457.51|1460.92|1456.92|20
1620608870000|2021-05-10 01:07:50|1461.62|1457.62|1461.29|1457.29|1461.75|1457.75|1460.93|1456.93|28
1620608880000|2021-05-10 01:08:00|1461.2|1457.2|1461.59|1457.59|1461.7|1457.7|1461.2|1457.2|27
1620608890000|2021-05-10 01:08:10|1461.6|1457.6|1462.14|1458.14|1462.16|1458.16|1461.52|1457.52|30
1620608900000|2021-05-10 01:08:20|1462.13|1458.13|1461.62|1457.62|1462.13|1458.13|1461.4|1457.4|25
1620608910000|2021-05-10 01:08:30|1461.65|1457.65|1461.75|1457.75|1461.96|1457.96|1461.65|1457.65|28
1620608920000|2021-05-10 01:08:40|1461.67|1457.67|1461.82|1457.82|1462.07|1458.07|1461.64|1457.64|22
1620608930000|2021-05-10 01:08:50|1461.77|1457.77|1462.16|1458.16|1462.16|1458.16|1461.76|1457.76|23
1620608940000|2021-05-10 01:09:00|1462.14|1458.14|1465.26|1461.26|1465.36|1461.36|1462.14|1458.14|29
1620608950000|2021-05-10 01:09:10|1465.38|1461.38|1465.25|1461.25|1465.53|1461.53|1465.24|1461.24|20
1620608960000|2021-05-10 01:09:20|1465.26|1461.26|1467.17|1463.17|1467.33|1463.33|1465.26|1461.26|29
1620608970000|2021-05-10 01:09:30|1467.2|1463.2|1467.51|1463.51|1467.98|1463.98|1467.2|1463.2|26
1620608980000|2021-05-10 01:09:40|1467.52|1463.52|1468.13|1464.13|1468.53|1464.53|1467.52|1463.52|22
1620608990000|2021-05-10 01:09:50|1468.27|1464.27|1468.2|1464.2|1468.27|1464.27|1467.51|1463.51|35
1620609000000|2021-05-10 01:10:00|1468.18|1464.18|1468.32|1464.32|1468.76|1464.76|1468.1|1464.1|34
1620609010000|2021-05-10 01:10:10|1468.31|1464.31|1467.85|1463.85|1468.31|1464.31|1467.64|1463.64|37
1620609020000|2021-05-10 01:10:20|1467.79|1463.79|1466.11|1462.11|1467.91|1463.91|1466.03|1462.03|35
1620609030000|2021-05-10 01:10:30|1466.15|1462.15|1466.34|1462.34|1467.68|1463.68|1466.15|1462.15|39
1620609040000|2021-05-10 01:10:40|1466.3|1462.3|1467.33|1463.33|1467.35|1463.35|1466.24|1462.24|33
1620609050000|2021-05-10 01:10:50|1467.34|1463.34|1467.16|1463.16|1467.64|1463.64|1467.11|1463.11|32
1620609060000|2021-05-10 01:11:00|1467.06|1463.06|1467.31|1463.31|1467.31|1463.31|1466.7|1462.7|29
1620609070000|2021-05-10 01:11:10|1467.29|1463.29|1467.61|1463.61|1467.66|1463.66|1466.97|1462.97|31
1620609080000|2021-05-10 01:11:20|1467.49|1463.49|1467.09|1463.09|1467.73|1463.73|1467.02|1463.02|32
1620609090000|2021-05-10 01:11:30|1466.95|1462.95|1464.85|1460.85|1467.3|1463.3|1464.85|1460.85|32
1620609100000|2021-05-10 01:11:40|1464.76|1460.76|1464.76|1460.76|1465.22|1461.22|1464.72|1460.72|33
1620609110000|2021-05-10 01:11:50|1464.63|1460.63|1461.62|1457.62|1464.63|1460.63|1460.91|1456.91|39
1620609120000|2021-05-10 01:12:00|1461.59|1457.59|1460.77|1456.77|1461.76|1457.76|1460.77|1456.77|33
1620609130000|2021-05-10 01:12:10|1460.97|1456.97|1459.15|1455.15|1460.97|1456.97|1459.15|1455.15|38
1620609140000|2021-05-10 01:12:20|1459.18|1455.18|1457.31|1453.31|1459.28|1455.28|1457.27|1453.27|37
1620609150000|2021-05-10 01:12:30|1457.3|1453.3|1457.86|1453.86|1458.69|1454.69|1457.05|1453.05|32
1620609160000|2021-05-10 01:12:40|1458.06|1454.06|1457.93|1453.93|1458.54|1454.54|1457.55|1453.55|37
1620609170000|2021-05-10 01:12:50|1457.5|1453.5|1456.73|1452.73|1457.5|1453.5|1456.27|1452.27|35
1620609180000|2021-05-10 01:13:00|1456.61|1452.61|1457.99|1453.99|1457.99|1453.99|1455.98|1451.98|39
1620609190000|2021-05-10 01:13:10|1458|1454|1457.88|1453.88|1458.07|1454.07|1456.25|1452.25|37
1620609200000|2021-05-10 01:13:20|1457.89|1453.89|1459.79|1455.79|1459.79|1455.79|1457.8|1453.8|36
1620609210000|2021-05-10 01:13:30|1459.51|1455.51|1459.45|1455.45|1459.81|1455.81|1458.77|1454.77|34
1620609220000|2021-05-10 01:13:40|1459.73|1455.73|1459.47|1455.47|1459.78|1455.78|1459.15|1455.15|22
1620609230000|2021-05-10 01:13:50|1459.5|1455.5|1459.13|1455.13|1459.66|1455.66|1458.9|1454.9|23
1620609240000|2021-05-10 01:14:00|1459.12|1455.12|1460.33|1456.33|1460.33|1456.33|1459.12|1455.12|32
1620609250000|2021-05-10 01:14:10|1460.21|1456.21|1458.37|1454.37|1460.28|1456.28|1458.26|1454.26|33
1620609260000|2021-05-10 01:14:20|1458.4|1454.4|1458.15|1454.15|1458.5|1454.5|1457.44|1453.44|34
1620609270000|2021-05-10 01:14:30|1458.14|1454.14|1457.41|1453.41|1458.18|1454.18|1457.39|1453.39|29
1620609280000|2021-05-10 01:14:40|1457.44|1453.44|1457.91|1453.91|1458.28|1454.28|1457.29|1453.29|30
1620609290000|2021-05-10 01:14:50|1457.89|1453.89|1457.03|1453.03|1457.93|1453.93|1456.69|1452.69|30
1620609300000|2021-05-10 01:15:00|1457.44|1453.44|1456.02|1452.02|1457.44|1453.44|1456|1452|30
1620609310000|2021-05-10 01:15:10|1456.01|1452.01|1456.18|1452.18|1456.3|1452.3|1455.8|1451.8|28
1620609320000|2021-05-10 01:15:20|1456.15|1452.15|1455.94|1451.94|1456.42|1452.42|1455.9|1451.9|27
1620609330000|2021-05-10 01:15:30|1455.93|1451.93|1454.08|1450.08|1455.95|1451.95|1453.97|1449.97|36
1620609340000|2021-05-10 01:15:40|1454.15|1450.15|1454.5|1450.5|1454.68|1450.68|1453.83|1449.83|34
1620609350000|2021-05-10 01:15:50|1454.56|1450.56|1453.4|1449.4|1454.56|1450.56|1453.4|1449.4|33
1620609360000|2021-05-10 01:16:00|1453.05|1449.05|1453.13|1449.13|1453.44|1449.44|1452.84|1448.84|29
1620609370000|2021-05-10 01:16:10|1453.23|1449.23|1453.69|1449.69|1453.69|1449.69|1452.9|1448.9|34
1620609380000|2021-05-10 01:16:20|1453.67|1449.67|1452.45|1448.45|1453.99|1449.99|1452.45|1448.45|35
1620609390000|2021-05-10 01:16:30|1452.07|1448.07|1452.65|1448.65|1452.65|1448.65|1452.03|1448.03|23
1620609400000|2021-05-10 01:16:40|1452.71|1448.71|1453.19|1449.19|1453.44|1449.44|1452.71|1448.71|29
1620609410000|2021-05-10 01:16:50|1453.26|1449.26|1453.18|1449.18|1453.39|1449.39|1453.12|1449.12|27
1620609420000|2021-05-10 01:17:00|1453.15|1449.15|1452.79|1448.79|1453.21|1449.21|1452.57|1448.57|29
1620609430000|2021-05-10 01:17:10|1452.81|1448.81|1453.24|1449.24|1453.25|1449.25|1452.81|1448.81|23
1620609440000|2021-05-10 01:17:20|1453.28|1449.28|1452.62|1448.62|1453.28|1449.28|1452.62|1448.62|30
1620609450000|2021-05-10 01:17:30|1452.72|1448.72|1452.64|1448.64|1452.75|1448.75|1451.8|1447.8|33
1620609460000|2021-05-10 01:17:40|1452.75|1448.75|1452.67|1448.67|1454.07|1450.07|1452.58|1448.58|36
1620609470000|2021-05-10 01:17:50|1452.65|1448.65|1452.61|1448.61|1452.8|1448.8|1452.35|1448.35|30
1620609480000|2021-05-10 01:18:00|1452.64|1448.64|1451.33|1447.33|1452.66|1448.66|1451.31|1447.31|25
1620609490000|2021-05-10 01:18:10|1451.5|1447.5|1450.43|1446.43|1451.89|1447.89|1449.96|1445.96|39
1620609500000|2021-05-10 01:18:20|1450.45|1446.45|1451.48|1447.48|1451.67|1447.67|1450.41|1446.41|33
1620609510000|2021-05-10 01:18:30|1451.49|1447.49|1450.21|1446.21|1451.61|1447.61|1450.21|1446.21|36
1620609520000|2021-05-10 01:18:40|1450.19|1446.19|1450.74|1446.74|1450.74|1446.74|1450.1|1446.1|37
1620609530000|2021-05-10 01:18:50|1450.81|1446.81|1451.49|1447.49|1451.49|1447.49|1449.74|1445.74|32
1620609540000|2021-05-10 01:19:00|1451.45|1447.45|1451.85|1447.85|1451.94|1447.94|1451.43|1447.43|19
1620609550000|2021-05-10 01:19:10|1452.13|1448.13|1452.38|1448.38|1452.54|1448.54|1451.53|1447.53|35
1620609560000|2021-05-10 01:19:20|1452.24|1448.24|1454.07|1450.07|1454.07|1450.07|1452.06|1448.06|32
1620609570000|2021-05-10 01:19:30|1454.25|1450.25|1454.47|1450.47|1454.51|1450.51|1453.78|1449.78|30
1620609580000|2021-05-10 01:19:40|1454.57|1450.57|1452.08|1448.08|1454.77|1450.77|1452.08|1448.08|29
1620609590000|2021-05-10 01:19:50|1451.91|1447.91|1452.8|1448.8|1452.8|1448.8|1451.6|1447.6|36
1620609600000|2021-05-10 01:20:00|1452.79|1448.79|1453.43|1449.43|1453.43|1449.43|1452.52|1448.52|35
1620609610000|2021-05-10 01:20:10|1453.39|1449.39|1454.3|1450.3|1454.34|1450.34|1453.38|1449.38|27
1620609620000|2021-05-10 01:20:20|1454.36|1450.36|1453.18|1449.18|1454.36|1450.36|1453.18|1449.18|33
1620609630000|2021-05-10 01:20:30|1453.21|1449.21|1453|1449|1453.48|1449.48|1452.68|1448.68|29
1620609640000|2021-05-10 01:20:40|1453.02|1449.02|1453.33|1449.33|1453.42|1449.42|1452.98|1448.98|33
1620609650000|2021-05-10 01:20:50|1453.32|1449.32|1453.96|1449.96|1454.25|1450.25|1453.31|1449.31|31
1620609660000|2021-05-10 01:21:00|1454.16|1450.16|1454.2|1450.2|1454.29|1450.29|1454.11|1450.11|25
1620609670000|2021-05-10 01:21:10|1454.19|1450.19|1454.09|1450.09|1454.19|1450.19|1453.82|1449.82|28
1620609680000|2021-05-10 01:21:20|1454.1|1450.1|1454.17|1450.17|1454.71|1450.71|1454.01|1450.01|33
1620609690000|2021-05-10 01:21:30|1454.25|1450.25|1454.52|1450.52|1454.58|1450.58|1454.25|1450.25|25
1620609700000|2021-05-10 01:21:40|1454.51|1450.51|1454.44|1450.44|1454.72|1450.72|1454.43|1450.43|31
1620609710000|2021-05-10 01:21:50|1454.62|1450.62|1454.61|1450.61|1455.05|1451.05|1454.61|1450.61|34
1620609720000|2021-05-10 01:22:00|1454.59|1450.59|1454.83|1450.83|1454.83|1450.83|1454.31|1450.31|28
1620609730000|2021-05-10 01:22:10|1454.82|1450.82|1454.49|1450.49|1454.85|1450.85|1454.39|1450.39|25
1620609740000|2021-05-10 01:22:20|1454.47|1450.47|1454.68|1450.68|1454.82|1450.82|1454.29|1450.29|35
1620609750000|2021-05-10 01:22:30|1454.65|1450.65|1454.78|1450.78|1454.99|1450.99|1454.65|1450.65|31
1620609760000|2021-05-10 01:22:40|1454.7|1450.7|1454.63|1450.63|1454.8|1450.8|1454.57|1450.57|27
1620609770000|2021-05-10 01:22:50|1454.62|1450.62|1455.6|1451.6|1456.03|1452.03|1454.57|1450.57|28
1620609780000|2021-05-10 01:23:00|1456.08|1452.08|1455.61|1451.61|1456.17|1452.17|1455.57|1451.57|32
1620609790000|2021-05-10 01:23:10|1455.6|1451.6|1455.99|1451.99|1456.51|1452.51|1455.32|1451.32|29
1620609800000|2021-05-10 01:23:20|1456.01|1452.01|1457.16|1453.16|1458.38|1454.38|1455.65|1451.65|32
1620609810000|2021-05-10 01:23:30|1458.12|1454.12|1460.69|1456.69|1460.69|1456.69|1457.19|1453.19|29
1620609820000|2021-05-10 01:23:40|1460.67|1456.67|1463.71|1459.71|1463.9|1459.9|1460.67|1456.67|32
1620609830000|2021-05-10 01:23:50|1464.12|1460.12|1465.54|1461.54|1465.57|1461.57|1464.12|1460.12|30
1620609840000|2021-05-10 01:24:00|1465.53|1461.53|1466.07|1462.07|1466.18|1462.18|1465.27|1461.27|31
1620609850000|2021-05-10 01:24:10|1465.97|1461.97|1466.29|1462.29|1467.27|1463.27|1464.69|1460.69|36
1620609860000|2021-05-10 01:24:20|1466.45|1462.45|1465.7|1461.7|1466.65|1462.65|1465.69|1461.69|37
1620609870000|2021-05-10 01:24:30|1465.71|1461.71|1465.76|1461.76|1466.03|1462.03|1465.28|1461.28|37
1620609880000|2021-05-10 01:24:40|1466.1|1462.1|1466.22|1462.22|1466.43|1462.43|1465.75|1461.75|36
1620609890000|2021-05-10 01:24:50|1466.23|1462.23|1465.73|1461.73|1467.23|1463.23|1465.73|1461.73|30
1620609900000|2021-05-10 01:25:00|1465.68|1461.68|1467.43|1463.43|1467.43|1463.43|1465.6|1461.6|34
1620609910000|2021-05-10 01:25:10|1467.45|1463.45|1467.4|1463.4|1467.63|1463.63|1467.28|1463.28|29
1620609920000|2021-05-10 01:25:20|1467.48|1463.48|1469.35|1465.35|1469.35|1465.35|1467.34|1463.34|29
1620609930000|2021-05-10 01:25:30|1469.45|1465.45|1469.61|1465.61|1469.63|1465.63|1469.24|1465.24|17
1620609940000|2021-05-10 01:25:40|1469.6|1465.6|1470.36|1466.36|1470.46|1466.46|1469.6|1465.6|16
1620609950000|2021-05-10 01:25:50|1470.52|1466.52|1469.27|1465.27|1471.26|1467.26|1469.27|1465.27|27
1620609960000|2021-05-10 01:26:00|1469.75|1465.75|1471.21|1467.21|1471.3|1467.3|1469.75|1465.75|32
1620609970000|2021-05-10 01:26:10|1471.26|1467.26|1471.51|1467.51|1471.77|1467.77|1470.89|1466.89|27
1620609980000|2021-05-10 01:26:20|1471.56|1467.56|1471.53|1467.53|1471.82|1467.82|1471.06|1467.06|35
1620609990000|2021-05-10 01:26:30|1471.57|1467.57|1471.75|1467.75|1471.78|1467.78|1471.29|1467.29|33
1620610000000|2021-05-10 01:26:40|1471.79|1467.79|1471.87|1467.87|1472.01|1468.01|1471.7|1467.7|27
1620610010000|2021-05-10 01:26:50|1471.9|1467.9|1472.19|1468.19|1473.2|1469.2|1471.87|1467.87|30
1620610020000|2021-05-10 01:27:00|1471.91|1467.91|1473.38|1469.38|1473.38|1469.38|1471.13|1467.13|34
1620610030000|2021-05-10 01:27:10|1473.39|1469.39|1470.35|1466.35|1473.39|1469.39|1470.34|1466.34|33
1620610040000|2021-05-10 01:27:20|1470.34|1466.34|1470.06|1466.06|1470.69|1466.69|1469.92|1465.92|28
1620610050000|2021-05-10 01:27:30|1470.32|1466.32|1468.98|1464.98|1470.32|1466.32|1468.17|1464.17|32
1620610060000|2021-05-10 01:27:40|1469.03|1465.03|1469.42|1465.42|1470.48|1466.48|1469.03|1465.03|32
1620610070000|2021-05-10 01:27:50|1469.53|1465.53|1468.38|1464.38|1469.53|1465.53|1468.38|1464.38|39
1620610080000|2021-05-10 01:28:00|1468.36|1464.36|1469.08|1465.08|1469.08|1465.08|1467.41|1463.41|32
1620610090000|2021-05-10 01:28:10|1469.14|1465.14|1472.32|1468.32|1472.32|1468.32|1469.12|1465.12|36
1620610100000|2021-05-10 01:28:20|1472.23|1468.23|1471.62|1467.62|1472.64|1468.64|1471.29|1467.29|32
1620610110000|2021-05-10 01:28:30|1471.43|1467.43|1470.19|1466.19|1471.43|1467.43|1468.8|1464.8|38
1620610120000|2021-05-10 01:28:40|1470.22|1466.22|1469.35|1465.35|1470.22|1466.22|1469.15|1465.15|29
1620610130000|2021-05-10 01:28:50|1469.49|1465.49|1470.85|1466.85|1470.99|1466.99|1469.49|1465.49|32
1620610140000|2021-05-10 01:29:00|1470.95|1466.95|1469.39|1465.39|1470.98|1466.98|1469.39|1465.39|36
1620610150000|2021-05-10 01:29:10|1469.4|1465.4|1469.05|1465.05|1469.66|1465.66|1468.87|1464.87|31
1620610160000|2021-05-10 01:29:20|1469.03|1465.03|1467.9|1463.9|1469.03|1465.03|1467.32|1463.32|28
1620610170000|2021-05-10 01:29:30|1468.01|1464.01|1467.32|1463.32|1468.38|1464.38|1466.96|1462.96|27
1620610180000|2021-05-10 01:29:40|1467.01|1463.01|1468.04|1464.04|1468.14|1464.14|1466.48|1462.48|37
1620610190000|2021-05-10 01:29:50|1468.07|1464.07|1467.28|1463.28|1468.11|1464.11|1467.27|1463.27|24
1620610200000|2021-05-10 01:30:00|1467.29|1463.29|1465.9|1461.9|1467.37|1463.37|1465.9|1461.9|34
1620610210000|2021-05-10 01:30:10|1465.97|1461.97|1465.59|1461.59|1466.13|1462.13|1465.59|1461.59|30
1620610220000|2021-05-10 01:30:20|1465.46|1461.46|1465.01|1461.01|1465.46|1461.46|1464.95|1460.95|26
1620610230000|2021-05-10 01:30:30|1465.08|1461.08|1464.49|1460.49|1465.45|1461.45|1464.2|1460.2|32
1620610240000|2021-05-10 01:30:40|1464.75|1460.75|1464.18|1460.18|1465.2|1461.2|1464.11|1460.11|31
1620610250000|2021-05-10 01:30:50|1464.16|1460.16|1464.48|1460.48|1464.74|1460.74|1464.14|1460.14|38
1620610260000|2021-05-10 01:31:00|1464.47|1460.47|1461.51|1457.51|1464.48|1460.48|1461.35|1457.35|35
1620610270000|2021-05-10 01:31:10|1461.54|1457.54|1464.49|1460.49|1464.49|1460.49|1461.06|1457.06|38
1620610280000|2021-05-10 01:31:20|1464.51|1460.51|1464.3|1460.3|1464.71|1460.71|1462.62|1458.62|38
1620610290000|2021-05-10 01:31:30|1464.25|1460.25|1465.44|1461.44|1465.72|1461.72|1464.25|1460.25|31
1620610300000|2021-05-10 01:31:40|1465.82|1461.82|1464.06|1460.06|1465.95|1461.95|1464|1460|35
1620610310000|2021-05-10 01:31:50|1464.15|1460.15|1465.64|1461.64|1466.15|1462.15|1464.14|1460.14|31
1620610320000|2021-05-10 01:32:00|1465.65|1461.65|1465.28|1461.28|1465.65|1461.65|1464.29|1460.29|37
1620610330000|2021-05-10 01:32:10|1465.3|1461.3|1464.83|1460.83|1465.39|1461.39|1464.02|1460.02|37
1620610340000|2021-05-10 01:32:20|1465.1|1461.1|1464.52|1460.52|1466.03|1462.03|1464.52|1460.52|35
1620610350000|2021-05-10 01:32:30|1464.43|1460.43|1465.68|1461.68|1465.9|1461.9|1464.42|1460.42|35
1620610360000|2021-05-10 01:32:40|1465.6|1461.6|1464.19|1460.19|1465.64|1461.64|1464.12|1460.12|31
1620610370000|2021-05-10 01:32:50|1464.17|1460.17|1463.49|1459.49|1464.35|1460.35|1463.49|1459.49|35
1620610380000|2021-05-10 01:33:00|1463.48|1459.48|1465.49|1461.49|1465.54|1461.54|1463.48|1459.48|35
1620610390000|2021-05-10 01:33:10|1465.47|1461.47|1464|1460|1465.47|1461.47|1463.97|1459.97|33
1620610400000|2021-05-10 01:33:20|1463.97|1459.97|1464.52|1460.52|1465.69|1461.69|1463.51|1459.51|36
1620610410000|2021-05-10 01:33:30|1464.16|1460.16|1463.9|1459.9|1464.27|1460.27|1463.78|1459.78|31
1620610420000|2021-05-10 01:33:40|1463.91|1459.91|1465.18|1461.18|1465.27|1461.27|1463.91|1459.91|35
1620610430000|2021-05-10 01:33:50|1465.27|1461.27|1464.42|1460.42|1465.27|1461.27|1463.62|1459.62|32
1620610440000|2021-05-10 01:34:00|1464.46|1460.46|1465.01|1461.01|1465.03|1461.03|1464.46|1460.46|28
1620610450000|2021-05-10 01:34:10|1464.86|1460.86|1465.15|1461.15|1465.26|1461.26|1464.3|1460.3|31
1620610460000|2021-05-10 01:34:20|1465.14|1461.14|1463.5|1459.5|1465.53|1461.53|1463.46|1459.46|36
1620610470000|2021-05-10 01:34:30|1463.51|1459.51|1463.04|1459.04|1464.42|1460.42|1463.04|1459.04|35
1620610480000|2021-05-10 01:34:40|1463.06|1459.06|1462.7|1458.7|1463.27|1459.27|1462.55|1458.55|28
1620610490000|2021-05-10 01:34:50|1462.69|1458.69|1461.87|1457.87|1462.7|1458.7|1461.84|1457.84|21
1620610500000|2021-05-10 01:35:00|1462|1458|1461.41|1457.41|1462.36|1458.36|1461.41|1457.41|31
1620610510000|2021-05-10 01:35:10|1461.18|1457.18|1461.15|1457.15|1461.21|1457.21|1460.62|1456.62|32
1620610520000|2021-05-10 01:35:20|1461.12|1457.12|1462.78|1458.78|1463.27|1459.27|1461.12|1457.12|36
1620610530000|2021-05-10 01:35:30|1462.77|1458.77|1461.69|1457.69|1462.82|1458.82|1461.56|1457.56|32
1620610540000|2021-05-10 01:35:40|1461.65|1457.65|1460.91|1456.91|1462.02|1458.02|1460.91|1456.91|33
1620610550000|2021-05-10 01:35:50|1460.94|1456.94|1460.69|1456.69|1460.94|1456.94|1460.17|1456.17|21
1620610560000|2021-05-10 01:36:00|1460.71|1456.71|1460.13|1456.13|1460.84|1456.84|1459.88|1455.88|26
1620610570000|2021-05-10 01:36:10|1460.05|1456.05|1459.96|1455.96|1460.09|1456.09|1459.24|1455.24|35
1620610580000|2021-05-10 01:36:20|1459.88|1455.88|1459.57|1455.57|1460.24|1456.24|1459.57|1455.57|29
1620610590000|2021-05-10 01:36:30|1459.56|1455.56|1459.47|1455.47|1459.56|1455.56|1459.37|1455.37|12
1620610600000|2021-05-10 01:36:40|1459.37|1455.37|1458.7|1454.7|1460.09|1456.09|1458.69|1454.69|34
1620610610000|2021-05-10 01:36:50|1458.63|1454.63|1458.26|1454.26|1458.83|1454.83|1458.23|1454.23|31
1620610620000|2021-05-10 01:37:00|1458.28|1454.28|1457.33|1453.33|1458.88|1454.88|1457.02|1453.02|34
1620610630000|2021-05-10 01:37:10|1457.29|1453.29|1454.64|1450.64|1457.29|1453.29|1454.64|1450.64|30
1620610640000|2021-05-10 01:37:20|1454.8|1450.8|1454.1|1450.1|1454.99|1450.99|1454.1|1450.1|33
1620610650000|2021-05-10 01:37:30|1454.12|1450.12|1453.55|1449.55|1454.25|1450.25|1453.21|1449.21|31
1620610660000|2021-05-10 01:37:40|1453.58|1449.58|1453.48|1449.48|1454.22|1450.22|1452.94|1448.94|35
1620610670000|2021-05-10 01:37:50|1453.41|1449.41|1453.73|1449.73|1453.74|1449.74|1452.91|1448.91|32
1620610680000|2021-05-10 01:38:00|1453.71|1449.71|1454.21|1450.21|1454.92|1450.92|1453.7|1449.7|35
1620610690000|2021-05-10 01:38:10|1454.2|1450.2|1454.79|1450.79|1454.79|1450.79|1454.2|1450.2|33
1620610700000|2021-05-10 01:38:20|1454.81|1450.81|1458.19|1454.19|1458.19|1454.19|1454.81|1450.81|34
1620610710000|2021-05-10 01:38:30|1458.38|1454.38|1456.88|1452.88|1458.83|1454.83|1456.85|1452.85|36
1620610720000|2021-05-10 01:38:40|1456.89|1452.89|1457.63|1453.63|1457.63|1453.63|1456.39|1452.39|33
1620610730000|2021-05-10 01:38:50|1457.64|1453.64|1457.42|1453.42|1458.06|1454.06|1457.42|1453.42|31
1620610740000|2021-05-10 01:39:00|1457.44|1453.44|1457.42|1453.42|1458|1454|1457.11|1453.11|32
1620610750000|2021-05-10 01:39:10|1457.44|1453.44|1457.94|1453.94|1458.16|1454.16|1457.44|1453.44|34
1620610760000|2021-05-10 01:39:20|1457.85|1453.85|1459.18|1455.18|1459.57|1455.57|1457.85|1453.85|36
1620610770000|2021-05-10 01:39:30|1459.17|1455.17|1458.6|1454.6|1459.33|1455.33|1458.6|1454.6|28
1620610780000|2021-05-10 01:39:40|1458.62|1454.62|1458.28|1454.28|1458.62|1454.62|1458.11|1454.11|30
1620610790000|2021-05-10 01:39:50|1458.25|1454.25|1457.92|1453.92|1458.25|1454.25|1457.92|1453.92|30
1620610800000|2021-05-10 01:40:00|1457.95|1453.95|1457.91|1453.91|1457.97|1453.97|1457.73|1453.73|15
1620610810000|2021-05-10 01:40:10|1457.92|1453.92|1458.05|1454.05|1458.23|1454.23|1457.92|1453.92|22
1620610820000|2021-05-10 01:40:20|1458.08|1454.08|1457.93|1453.93|1458.09|1454.09|1457.93|1453.93|20
1620610830000|2021-05-10 01:40:30|1458.01|1454.01|1456.96|1452.96|1458.01|1454.01|1456.9|1452.9|18
1620610840000|2021-05-10 01:40:40|1457.15|1453.15|1457.65|1453.65|1457.92|1453.92|1457.15|1453.15|36
1620610850000|2021-05-10 01:40:50|1457.63|1453.63|1456.35|1452.35|1457.63|1453.63|1456.07|1452.07|29
1620610860000|2021-05-10 01:41:00|1456.36|1452.36|1455.75|1451.75|1456.37|1452.37|1455.57|1451.57|27
1620610870000|2021-05-10 01:41:10|1455.78|1451.78|1456.05|1452.05|1456.06|1452.06|1455.78|1451.78|29
1620610880000|2021-05-10 01:41:20|1456.03|1452.03|1455.53|1451.53|1456.03|1452.03|1455.49|1451.49|28
1620610890000|2021-05-10 01:41:30|1455.54|1451.54|1456.15|1452.15|1456.15|1452.15|1455.54|1451.54|32
1620610900000|2021-05-10 01:41:40|1456.18|1452.18|1456.43|1452.43|1456.43|1452.43|1456.18|1452.18|22
1620610910000|2021-05-10 01:41:50|1456.63|1452.63|1458.46|1454.46|1458.57|1454.57|1456.4|1452.4|33
1620610920000|2021-05-10 01:42:00|1458.49|1454.49|1458.5|1454.5|1458.85|1454.85|1458.36|1454.36|31
1620610930000|2021-05-10 01:42:10|1458.51|1454.51|1458.1|1454.1|1459|1455|1458.1|1454.1|31
1620610940000|2021-05-10 01:42:20|1457.96|1453.96|1456.93|1452.93|1457.96|1453.96|1456.76|1452.76|33
1620610950000|2021-05-10 01:42:30|1457|1453|1456.67|1452.67|1457.28|1453.28|1456.67|1452.67|29
1620610960000|2021-05-10 01:42:40|1456.72|1452.72|1456.86|1452.86|1457.22|1453.22|1456.45|1452.45|28
1620610970000|2021-05-10 01:42:50|1456.88|1452.88|1457.94|1453.94|1457.94|1453.94|1456.54|1452.54|35
1620610980000|2021-05-10 01:43:00|1458.35|1454.35|1458.6|1454.6|1459.19|1455.19|1458.35|1454.35|31
1620610990000|2021-05-10 01:43:10|1458.55|1454.55|1458.66|1454.66|1458.94|1454.94|1458.55|1454.55|33
1620611000000|2021-05-10 01:43:20|1458.62|1454.62|1458.12|1454.12|1458.78|1454.78|1457.94|1453.94|31
1620611010000|2021-05-10 01:43:30|1458.11|1454.11|1457.86|1453.86|1458.11|1454.11|1457.78|1453.78|23
1620611020000|2021-05-10 01:43:40|1457.91|1453.91|1458.07|1454.07|1458.1|1454.1|1457.91|1453.91|14
1620611030000|2021-05-10 01:43:50|1458.06|1454.06|1457.7|1453.7|1458.06|1454.06|1457.7|1453.7|22
1620611040000|2021-05-10 01:44:00|1457.68|1453.68|1457.29|1453.29|1457.68|1453.68|1457.07|1453.07|27
1620611050000|2021-05-10 01:44:10|1457.26|1453.26|1456.35|1452.35|1457.26|1453.26|1456.22|1452.22|26
1620611060000|2021-05-10 01:44:20|1456.2|1452.2|1456.63|1452.63|1456.73|1452.73|1456.15|1452.15|29
1620611070000|2021-05-10 01:44:30|1456.62|1452.62|1456.37|1452.37|1456.62|1452.62|1456.24|1452.24|20
1620611080000|2021-05-10 01:44:40|1456.38|1452.38|1456.75|1452.75|1456.86|1452.86|1456.34|1452.34|19
1620611090000|2021-05-10 01:44:50|1456.73|1452.73|1456.68|1452.68|1456.74|1452.74|1456.6|1452.6|23
1620611100000|2021-05-10 01:45:00|1456.67|1452.67|1457|1453|1457.01|1453.01|1456.42|1452.42|32
1620611110000|2021-05-10 01:45:10|1457.05|1453.05|1456.99|1452.99|1457.07|1453.07|1456.63|1452.63|31
1620611120000|2021-05-10 01:45:20|1457.03|1453.03|1457.19|1453.19|1457.21|1453.21|1456.95|1452.95|15
1620611130000|2021-05-10 01:45:30|1457.2|1453.2|1457.19|1453.19|1457.22|1453.22|1457.13|1453.13|19
1620611140000|2021-05-10 01:45:40|1457.2|1453.2|1457.19|1453.19|1457.22|1453.22|1457.19|1453.19|9
1620611150000|2021-05-10 01:45:50|1457.21|1453.21|1457.27|1453.27|1457.88|1453.88|1457.18|1453.18|29
1620611160000|2021-05-10 01:46:00|1457.35|1453.35|1458.3|1454.3|1458.3|1454.3|1457.21|1453.21|31
1620611170000|2021-05-10 01:46:10|1458.17|1454.17|1459.8|1455.8|1459.9|1455.9|1458.07|1454.07|29
1620611180000|2021-05-10 01:46:20|1459.55|1455.55|1458.82|1454.82|1459.59|1455.59|1458.82|1454.82|31
1620611190000|2021-05-10 01:46:30|1458.63|1454.63|1458.59|1454.59|1458.63|1454.63|1458.13|1454.13|27
1620611200000|2021-05-10 01:46:40|1458.6|1454.6|1459.92|1455.92|1459.92|1455.92|1458.6|1454.6|30
1620611210000|2021-05-10 01:46:50|1459.94|1455.94|1459.36|1455.36|1459.96|1455.96|1459.36|1455.36|25
1620611220000|2021-05-10 01:47:00|1459.45|1455.45|1456.99|1452.99|1459.49|1455.49|1456.81|1452.81|37
1620611230000|2021-05-10 01:47:10|1456.81|1452.81|1455.72|1451.72|1456.86|1452.86|1455.44|1451.44|33
1620611240000|2021-05-10 01:47:20|1455.74|1451.74|1455.38|1451.38|1455.74|1451.74|1455.31|1451.31|32
1620611250000|2021-05-10 01:47:30|1455.34|1451.34|1454.98|1450.98|1455.46|1451.46|1454.6|1450.6|31
1620611260000|2021-05-10 01:47:40|1455.01|1451.01|1453.44|1449.44|1455.01|1451.01|1453.44|1449.44|36
1620611270000|2021-05-10 01:47:50|1453.45|1449.45|1452.64|1448.64|1453.45|1449.45|1452.56|1448.56|31
1620611280000|2021-05-10 01:48:00|1452.68|1448.68|1451.97|1447.97|1452.68|1448.68|1451.57|1447.57|34
1620611290000|2021-05-10 01:48:10|1451.9|1447.9|1455.24|1451.24|1455.24|1451.24|1451.66|1447.66|38
1620611300000|2021-05-10 01:48:20|1455.19|1451.19|1453.62|1449.62|1455.19|1451.19|1453.5|1449.5|33
1620611310000|2021-05-10 01:48:30|1453.58|1449.58|1454.51|1450.51|1454.67|1450.67|1453.29|1449.29|34
1620611320000|2021-05-10 01:48:40|1454.87|1450.87|1454.88|1450.88|1455.45|1451.45|1454.74|1450.74|32
1620611330000|2021-05-10 01:48:50|1454.94|1450.94|1454.6|1450.6|1454.94|1450.94|1454.19|1450.19|32
1620611340000|2021-05-10 01:49:00|1454.61|1450.61|1455.13|1451.13|1455.33|1451.33|1454.5|1450.5|34
1620611350000|2021-05-10 01:49:10|1454.93|1450.93|1453.05|1449.05|1455.09|1451.09|1453.05|1449.05|37
1620611360000|2021-05-10 01:49:20|1452.88|1448.88|1452.99|1448.99|1453.24|1449.24|1452.79|1448.79|35
1620611370000|2021-05-10 01:49:30|1452.98|1448.98|1452.57|1448.57|1452.98|1448.98|1452.36|1448.36|36
1620611380000|2021-05-10 01:49:40|1452.63|1448.63|1453.06|1449.06|1453.22|1449.22|1452.46|1448.46|37
1620611390000|2021-05-10 01:49:50|1453.02|1449.02|1452.76|1448.76|1453.02|1449.02|1452.49|1448.49|34
1620611400000|2021-05-10 01:50:00|1452.74|1448.74|1452.36|1448.36|1452.74|1448.74|1452.35|1448.35|33
1620611410000|2021-05-10 01:50:10|1452.35|1448.35|1452.22|1448.22|1452.38|1448.38|1452.1|1448.1|32
1620611420000|2021-05-10 01:50:20|1452.21|1448.21|1452.15|1448.15|1452.21|1448.21|1451.91|1447.91|26
1620611430000|2021-05-10 01:50:30|1452.09|1448.09|1453.35|1449.35|1453.35|1449.35|1452.02|1448.02|30
1620611440000|2021-05-10 01:50:40|1453.36|1449.36|1452.67|1448.67|1453.76|1449.76|1452.51|1448.51|34
1620611450000|2021-05-10 01:50:50|1452.68|1448.68|1452.43|1448.43|1452.81|1448.81|1452.41|1448.41|32
1620611460000|2021-05-10 01:51:00|1452.44|1448.44|1452.82|1448.82|1452.83|1448.83|1452.43|1448.43|26
1620611470000|2021-05-10 01:51:10|1452.83|1448.83|1453.7|1449.7|1453.71|1449.71|1452.81|1448.81|28
1620611480000|2021-05-10 01:51:20|1453.89|1449.89|1453.67|1449.67|1453.89|1449.89|1453.42|1449.42|24
1620611490000|2021-05-10 01:51:30|1453.52|1449.52|1453.79|1449.79|1454.17|1450.17|1453.11|1449.11|34
1620611500000|2021-05-10 01:51:40|1453.87|1449.87|1454.09|1450.09|1454.09|1450.09|1452.87|1448.87|22
1620611510000|2021-05-10 01:51:50|1453.92|1449.92|1455.64|1451.64|1455.74|1451.74|1453.31|1449.31|35
1620611520000|2021-05-10 01:52:00|1455.61|1451.61|1455.39|1451.39|1455.61|1451.61|1454.98|1450.98|36
1620611530000|2021-05-10 01:52:10|1455.38|1451.38|1456.04|1452.04|1456.04|1452.04|1455.27|1451.27|26
1620611540000|2021-05-10 01:52:20|1456.05|1452.05|1456.02|1452.02|1456.23|1452.23|1455.95|1451.95|25
1620611550000|2021-05-10 01:52:30|1455.99|1451.99|1456.33|1452.33|1456.33|1452.33|1455.94|1451.94|26
1620611560000|2021-05-10 01:52:40|1456.35|1452.35|1457.11|1453.11|1457.16|1453.16|1456.35|1452.35|20
1620611570000|2021-05-10 01:52:50|1457.1|1453.1|1456.86|1452.86|1457.13|1453.13|1456.86|1452.86|18
1620611580000|2021-05-10 01:53:00|1456.92|1452.92|1455.61|1451.61|1457.04|1453.04|1455.37|1451.37|33
1620611590000|2021-05-10 01:53:10|1455.65|1451.65|1455.19|1451.19|1455.77|1451.77|1455.07|1451.07|29
1620611600000|2021-05-10 01:53:20|1455.05|1451.05|1454.94|1450.94|1455.12|1451.12|1454.78|1450.78|28
1620611610000|2021-05-10 01:53:30|1454.86|1450.86|1454.96|1450.96|1454.96|1450.96|1454.26|1450.26|31
1620611620000|2021-05-10 01:53:40|1454.84|1450.84|1454.8|1450.8|1455|1451|1454.73|1450.73|27
1620611630000|2021-05-10 01:53:50|1454.81|1450.81|1455.87|1451.87|1456.1|1452.1|1454.81|1450.81|30
1620611640000|2021-05-10 01:54:00|1455.92|1451.92|1455.9|1451.9|1456.07|1452.07|1455.54|1451.54|32
1620611650000|2021-05-10 01:54:10|1455.87|1451.87|1456.44|1452.44|1456.7|1452.7|1455.74|1451.74|29
1620611660000|2021-05-10 01:54:20|1456.59|1452.59|1455.39|1451.39|1456.79|1452.79|1455.36|1451.36|30
1620611670000|2021-05-10 01:54:30|1455.06|1451.06|1455.57|1451.57|1456.12|1452.12|1455.06|1451.06|34
1620611680000|2021-05-10 01:54:40|1455.65|1451.65|1455.14|1451.14|1455.66|1451.66|1455.11|1451.11|31
1620611690000|2021-05-10 01:54:50|1455.12|1451.12|1455.18|1451.18|1455.26|1451.26|1454.9|1450.9|35
1620611700000|2021-05-10 01:55:00|1455.15|1451.15|1455.8|1451.8|1455.91|1451.91|1454.97|1450.97|33
1620611710000|2021-05-10 01:55:10|1455.77|1451.77|1456|1452|1456.15|1452.15|1455.43|1451.43|30
1620611720000|2021-05-10 01:55:20|1456.03|1452.03|1456.05|1452.05|1456.05|1452.05|1455.87|1451.87|25
1620611730000|2021-05-10 01:55:30|1456.07|1452.07|1456.02|1452.02|1456.21|1452.21|1455.89|1451.89|20
1620611740000|2021-05-10 01:55:40|1456.03|1452.03|1456.53|1452.53|1456.53|1452.53|1456.01|1452.01|21
1620611750000|2021-05-10 01:55:50|1456.44|1452.44|1456.57|1452.57|1456.6|1452.6|1456.31|1452.31|23
1620611760000|2021-05-10 01:56:00|1456.59|1452.59|1458.12|1454.12|1458.45|1454.45|1456.49|1452.49|25
1620611770000|2021-05-10 01:56:10|1458.15|1454.15|1458.58|1454.58|1459.04|1455.04|1458.02|1454.02|27
1620611780000|2021-05-10 01:56:20|1458.68|1454.68|1458.46|1454.46|1458.74|1454.74|1457.45|1453.45|35
1620611790000|2021-05-10 01:56:30|1458.43|1454.43|1459.94|1455.94|1459.94|1455.94|1458.41|1454.41|23
1620611800000|2021-05-10 01:56:40|1459.95|1455.95|1459.27|1455.27|1460.02|1456.02|1458.83|1454.83|37
1620611810000|2021-05-10 01:56:50|1459|1455|1459.07|1455.07|1459.86|1455.86|1458.98|1454.98|35
1620611820000|2021-05-10 01:57:00|1459.06|1455.06|1459.64|1455.64|1459.64|1455.64|1458.9|1454.9|28
1620611830000|2021-05-10 01:57:10|1459.73|1455.73|1460.31|1456.31|1460.4|1456.4|1459.73|1455.73|26
1620611840000|2021-05-10 01:57:20|1460.34|1456.34|1460.05|1456.05|1460.34|1456.34|1459.98|1455.98|27
1620611850000|2021-05-10 01:57:30|1460.04|1456.04|1462.28|1458.28|1462.28|1458.28|1460.04|1456.04|32
1620611860000|2021-05-10 01:57:40|1462.31|1458.31|1462.27|1458.27|1462.48|1458.48|1462.18|1458.18|27
1620611870000|2021-05-10 01:57:50|1462.32|1458.32|1464.38|1460.38|1464.38|1460.38|1462.32|1458.32|30
1620611880000|2021-05-10 01:58:00|1464.48|1460.48|1465.15|1461.15|1465.15|1461.15|1464.31|1460.31|27
1620611890000|2021-05-10 01:58:10|1465.17|1461.17|1465.7|1461.7|1466.1|1462.1|1465.17|1461.17|27
1620611900000|2021-05-10 01:58:20|1465.8|1461.8|1467.45|1463.45|1467.45|1463.45|1465.8|1461.8|27
1620611910000|2021-05-10 01:58:30|1467.5|1463.5|1467.04|1463.04|1467.51|1463.51|1466.95|1462.95|29
1620611920000|2021-05-10 01:58:40|1466.96|1462.96|1467.61|1463.61|1467.99|1463.99|1466.96|1462.96|28
1620611930000|2021-05-10 01:58:50|1467.53|1463.53|1466.44|1462.44|1467.53|1463.53|1466.41|1462.41|34
1620611940000|2021-05-10 01:59:00|1466.43|1462.43|1465.79|1461.79|1466.68|1462.68|1465.43|1461.43|35
1620611950000|2021-05-10 01:59:10|1466.02|1462.02|1465.26|1461.26|1466.18|1462.18|1465.26|1461.26|32
1620611960000|2021-05-10 01:59:20|1465.16|1461.16|1464.95|1460.95|1465.38|1461.38|1464.42|1460.42|35
1620611970000|2021-05-10 01:59:30|1464.91|1460.91|1465.34|1461.34|1465.36|1461.36|1464.33|1460.33|36
1620611980000|2021-05-10 01:59:40|1465.5|1461.5|1464.58|1460.58|1465.99|1461.99|1464.04|1460.04|35
1620611990000|2021-05-10 01:59:50|1464.6|1460.6|1465.41|1461.41|1465.41|1461.41|1464.23|1460.23|35
1620612000000|2021-05-10 02:00:00|1465.44|1461.44|1465.54|1461.54|1466.46|1462.46|1465.39|1461.39|35
1620612010000|2021-05-10 02:00:10|1465.38|1461.38|1464.97|1460.97|1465.49|1461.49|1464.38|1460.38|37
1620612020000|2021-05-10 02:00:20|1465.11|1461.11|1466.06|1462.06|1466.32|1462.32|1465.11|1461.11|36
1620612030000|2021-05-10 02:00:30|1466|1462|1464.13|1460.13|1466|1462|1463.94|1459.94|37
1620612040000|2021-05-10 02:00:40|1464.47|1460.47|1464.14|1460.14|1464.54|1460.54|1464.14|1460.14|36
1620612050000|2021-05-10 02:00:50|1464.13|1460.13|1463.93|1459.93|1464.51|1460.51|1463.93|1459.93|33
1620612060000|2021-05-10 02:01:00|1463.91|1459.91|1463.19|1459.19|1464.03|1460.03|1463.19|1459.19|34
1620612070000|2021-05-10 02:01:10|1463.23|1459.23|1462.02|1458.02|1463.23|1459.23|1461.71|1457.71|34
1620612080000|2021-05-10 02:01:20|1462.13|1458.13|1461.45|1457.45|1462.22|1458.22|1461.45|1457.45|33
1620612090000|2021-05-10 02:01:30|1461.47|1457.47|1460.27|1456.27|1461.75|1457.75|1460.24|1456.24|36
1620612100000|2021-05-10 02:01:40|1460.14|1456.14|1459.81|1455.81|1460.35|1456.35|1459.52|1455.52|38
1620612110000|2021-05-10 02:01:50|1459.83|1455.83|1459.02|1455.02|1459.83|1455.83|1458.94|1454.94|34
1620612120000|2021-05-10 02:02:00|1458.99|1454.99|1459.72|1455.72|1459.82|1455.82|1458.87|1454.87|27
1620612130000|2021-05-10 02:02:10|1459.67|1455.67|1459.37|1455.37|1459.67|1455.67|1459.24|1455.24|33
1620612140000|2021-05-10 02:02:20|1459.38|1455.38|1459.13|1455.13|1459.45|1455.45|1458.46|1454.46|37
1620612150000|2021-05-10 02:02:30|1459.23|1455.23|1458.65|1454.65|1459.23|1455.23|1458.63|1454.63|28
1620612160000|2021-05-10 02:02:40|1458.78|1454.78|1459.32|1455.32|1459.32|1455.32|1458.77|1454.77|23
1620612170000|2021-05-10 02:02:50|1459.27|1455.27|1458.37|1454.37|1459.27|1455.27|1458.37|1454.37|23
1620612180000|2021-05-10 02:03:00|1458.13|1454.13|1458.52|1454.52|1458.74|1454.74|1457.96|1453.96|34
1620612190000|2021-05-10 02:03:10|1458.54|1454.54|1458.38|1454.38|1458.54|1454.54|1457.9|1453.9|31
1620612200000|2021-05-10 02:03:20|1458.35|1454.35|1457.53|1453.53|1459.04|1455.04|1457.53|1453.53|33
1620612210000|2021-05-10 02:03:30|1457.44|1453.44|1457.61|1453.61|1457.69|1453.69|1456.99|1452.99|31
1620612220000|2021-05-10 02:03:40|1457.56|1453.56|1455.86|1451.86|1457.62|1453.62|1455.83|1451.83|34
1620612230000|2021-05-10 02:03:50|1455.89|1451.89|1455.78|1451.78|1456.15|1452.15|1455.76|1451.76|33
1620612240000|2021-05-10 02:04:00|1455.7|1451.7|1455.16|1451.16|1455.7|1451.7|1455.1|1451.1|27
1620612250000|2021-05-10 02:04:10|1454.99|1450.99|1453.8|1449.8|1455.23|1451.23|1453.79|1449.79|37
1620612260000|2021-05-10 02:04:20|1453.79|1449.79|1454.68|1450.68|1454.7|1450.7|1453.79|1449.79|37
1620612270000|2021-05-10 02:04:30|1454.64|1450.64|1453.58|1449.58|1454.64|1450.64|1453.58|1449.58|30
1620612280000|2021-05-10 02:04:40|1453.56|1449.56|1453.37|1449.37|1453.77|1449.77|1453.37|1449.37|34
1620612290000|2021-05-10 02:04:50|1453.27|1449.27|1453.4|1449.4|1453.44|1449.44|1452.8|1448.8|31
1620612300000|2021-05-10 02:05:00|1453.41|1449.41|1452.23|1448.23|1453.41|1449.41|1452.17|1448.17|29
1620612310000|2021-05-10 02:05:10|1452.25|1448.25|1452.32|1448.32|1452.45|1448.45|1451.98|1447.98|36
1620612320000|2021-05-10 02:05:20|1452.18|1448.18|1451.92|1447.92|1452.27|1448.27|1451.73|1447.73|32
1620612330000|2021-05-10 02:05:30|1451.87|1447.87|1451.7|1447.7|1452.08|1448.08|1451.7|1447.7|21
1620612340000|2021-05-10 02:05:40|1451.71|1447.71|1451.79|1447.79|1451.88|1447.88|1451.69|1447.69|26
1620612350000|2021-05-10 02:05:50|1451.77|1447.77|1451.59|1447.59|1451.87|1447.87|1451.45|1447.45|25
1620612360000|2021-05-10 02:06:00|1451.58|1447.58|1452.54|1448.54|1452.6|1448.6|1451.58|1447.58|31
1620612370000|2021-05-10 02:06:10|1452.62|1448.62|1452.19|1448.19|1452.83|1448.83|1452.19|1448.19|34
1620612380000|2021-05-10 02:06:20|1452.01|1448.01|1452.64|1448.64|1452.64|1448.64|1451.74|1447.74|32
1620612390000|2021-05-10 02:06:30|1452.65|1448.65|1452.61|1448.61|1452.79|1448.79|1452.31|1448.31|33
1620612400000|2021-05-10 02:06:40|1452.66|1448.66|1452.61|1448.61|1452.69|1448.69|1452.48|1448.48|24
1620612410000|2021-05-10 02:06:50|1452.44|1448.44|1452.03|1448.03|1452.7|1448.7|1452|1448|37
1620612420000|2021-05-10 02:07:00|1451.97|1447.97|1452.08|1448.08|1452.32|1448.32|1451.79|1447.79|34
1620612430000|2021-05-10 02:07:10|1451.97|1447.97|1451.99|1447.99|1452.2|1448.2|1451.91|1447.91|31
1620612440000|2021-05-10 02:07:20|1452.07|1448.07|1451.37|1447.37|1452.07|1448.07|1451.14|1447.14|30
1620612450000|2021-05-10 02:07:30|1451.6|1447.6|1451.57|1447.57|1452.2|1448.2|1451.52|1447.52|31
1620612460000|2021-05-10 02:07:40|1451.6|1447.6|1451.79|1447.79|1451.87|1447.87|1451.2|1447.2|30
1620612470000|2021-05-10 02:07:50|1451.91|1447.91|1451.88|1447.88|1451.96|1447.96|1451.23|1447.23|34
1620612480000|2021-05-10 02:08:00|1451.84|1447.84|1451.52|1447.52|1451.86|1447.86|1451.24|1447.24|36
1620612490000|2021-05-10 02:08:10|1451.46|1447.46|1451.27|1447.27|1451.51|1447.51|1450.89|1446.89|31
1620612500000|2021-05-10 02:08:20|1451.26|1447.26|1451.06|1447.06|1451.27|1447.27|1451.05|1447.05|32
1620612510000|2021-05-10 02:08:30|1451.03|1447.03|1451.78|1447.78|1452.28|1448.28|1451.03|1447.03|34
1620612520000|2021-05-10 02:08:40|1451.87|1447.87|1451.69|1447.69|1452.13|1448.13|1451.67|1447.67|36
1620612530000|2021-05-10 02:08:50|1451.66|1447.66|1451.76|1447.76|1451.8|1447.8|1451.57|1447.57|29
1620612540000|2021-05-10 02:09:00|1451.78|1447.78|1451.98|1447.98|1452.18|1448.18|1451.75|1447.75|32
1620612550000|2021-05-10 02:09:10|1451.94|1447.94|1451.8|1447.8|1451.95|1447.95|1451.75|1447.75|31
1620612560000|2021-05-10 02:09:20|1451.81|1447.81|1451.94|1447.94|1451.96|1447.96|1451.8|1447.8|26
1620612570000|2021-05-10 02:09:30|1451.97|1447.97|1452.46|1448.46|1452.68|1448.68|1451.96|1447.96|27
1620612580000|2021-05-10 02:09:40|1452.45|1448.45|1452.43|1448.43|1452.5|1448.5|1452.13|1448.13|30
1620612590000|2021-05-10 02:09:50|1452.68|1448.68|1451.75|1447.75|1453.07|1449.07|1451.3|1447.3|36
1620612600000|2021-05-10 02:10:00|1451.8|1447.8|1451.96|1447.96|1452.25|1448.25|1451.53|1447.53|32
1620612610000|2021-05-10 02:10:10|1451.97|1447.97|1451.97|1447.97|1452.13|1448.13|1451.52|1447.52|33
1620612620000|2021-05-10 02:10:20|1451.98|1447.98|1452.12|1448.12|1452.12|1448.12|1451.63|1447.63|34
1620612630000|2021-05-10 02:10:30|1452.13|1448.13|1452.15|1448.15|1452.25|1448.25|1451.82|1447.82|36
1620612640000|2021-05-10 02:10:40|1452.35|1448.35|1451.52|1447.52|1452.62|1448.62|1451.52|1447.52|34
1620612650000|2021-05-10 02:10:50|1451.8|1447.8|1451.48|1447.48|1451.8|1447.8|1451.44|1447.44|33
1620612660000|2021-05-10 02:11:00|1451.46|1447.46|1450.62|1446.62|1451.6|1447.6|1450.5|1446.5|21
1620612670000|2021-05-10 02:11:10|1450.42|1446.42|1449.29|1445.29|1450.86|1446.86|1449.2|1445.2|37
1620612680000|2021-05-10 02:11:20|1449.3|1445.3|1449.55|1445.55|1449.81|1445.81|1449.02|1445.02|36
1620612690000|2021-05-10 02:11:30|1449.26|1445.26|1449.51|1445.51|1449.52|1445.52|1449.08|1445.08|34
1620612700000|2021-05-10 02:11:40|1449.17|1445.17|1448.07|1444.07|1449.17|1445.17|1447.49|1443.49|35
1620612710000|2021-05-10 02:11:50|1448.05|1444.05|1449.19|1445.19|1449.19|1445.19|1448.04|1444.04|38
1620612720000|2021-05-10 02:12:00|1449.2|1445.2|1449.47|1445.47|1449.58|1445.58|1449.2|1445.2|31
1620612730000|2021-05-10 02:12:10|1449.48|1445.48|1449.67|1445.67|1449.97|1445.97|1449.44|1445.44|34
1620612740000|2021-05-10 02:12:20|1449.84|1445.84|1450.22|1446.22|1450.44|1446.44|1449.28|1445.28|37
1620612750000|2021-05-10 02:12:30|1450.28|1446.28|1450.08|1446.08|1450.43|1446.43|1449.85|1445.85|37
1620612760000|2021-05-10 02:12:40|1450|1446|1449.87|1445.87|1450.01|1446.01|1449.18|1445.18|35
1620612770000|2021-05-10 02:12:50|1449.86|1445.86|1449.87|1445.87|1449.89|1445.89|1449.43|1445.43|36
1620612780000|2021-05-10 02:13:00|1449.92|1445.92|1449.07|1445.07|1449.92|1445.92|1448.96|1444.96|33
1620612790000|2021-05-10 02:13:10|1449.11|1445.11|1449.23|1445.23|1449.3|1445.3|1449|1445|34
1620612800000|2021-05-10 02:13:20|1449.27|1445.27|1449.3|1445.3|1449.36|1445.36|1449.01|1445.01|26
1620612810000|2021-05-10 02:13:30|1449.26|1445.26|1449.29|1445.29|1449.87|1445.87|1449.18|1445.18|34
1620612820000|2021-05-10 02:13:40|1449.31|1445.31|1449.75|1445.75|1449.94|1445.94|1449.31|1445.31|34
1620612830000|2021-05-10 02:13:50|1449.71|1445.71|1449.06|1445.06|1449.87|1445.87|1449.06|1445.06|28
1620612840000|2021-05-10 02:14:00|1448.81|1444.81|1448.88|1444.88|1449.38|1445.38|1448.68|1444.68|36
1620612850000|2021-05-10 02:14:10|1448.86|1444.86|1448.94|1444.94|1448.94|1444.94|1448.57|1444.57|23
1620612860000|2021-05-10 02:14:20|1448.92|1444.92|1448.69|1444.69|1448.92|1444.92|1448.57|1444.57|30
1620612870000|2021-05-10 02:14:30|1448.72|1444.72|1448.93|1444.93|1449.26|1445.26|1448.65|1444.65|28
1620612880000|2021-05-10 02:14:40|1448.9|1444.9|1448.5|1444.5|1449.06|1445.06|1448.2|1444.2|23
1620612890000|2021-05-10 02:14:50|1448.51|1444.51|1448.68|1444.68|1448.77|1444.77|1448.51|1444.51|28
1620612900000|2021-05-10 02:15:00|1448.63|1444.63|1449.78|1445.78|1450.38|1446.38|1448.63|1444.63|35
1620612910000|2021-05-10 02:15:10|1449.86|1445.86|1449.91|1445.91|1450.22|1446.22|1449.63|1445.63|37
1620612920000|2021-05-10 02:15:20|1449.78|1445.78|1449.45|1445.45|1449.96|1445.96|1449.18|1445.18|34
1620612930000|2021-05-10 02:15:30|1449.27|1445.27|1449.71|1445.71|1449.92|1445.92|1449.2|1445.2|29
1620612940000|2021-05-10 02:15:40|1449.69|1445.69|1449.52|1445.52|1449.81|1445.81|1449.37|1445.37|35
1620612950000|2021-05-10 02:15:50|1449.55|1445.55|1449.81|1445.81|1450.01|1446.01|1449.38|1445.38|32
1620612960000|2021-05-10 02:16:00|1449.85|1445.85|1450.8|1446.8|1450.86|1446.86|1449.66|1445.66|30
1620612970000|2021-05-10 02:16:10|1450.87|1446.87|1450.42|1446.42|1451.19|1447.19|1450.22|1446.22|39
1620612980000|2021-05-10 02:16:20|1450.33|1446.33|1452.21|1448.21|1452.21|1448.21|1450.33|1446.33|33
1620612990000|2021-05-10 02:16:30|1452.46|1448.46|1452.21|1448.21|1452.64|1448.64|1452.08|1448.08|35
1620613000000|2021-05-10 02:16:40|1452.22|1448.22|1453.07|1449.07|1453.12|1449.12|1451.47|1447.47|34
1620613010000|2021-05-10 02:16:50|1453.08|1449.08|1453.07|1449.07|1453.18|1449.18|1452.52|1448.52|32
1620613020000|2021-05-10 02:17:00|1453.01|1449.01|1456.1|1452.1|1456.14|1452.14|1453.01|1449.01|32
1620613030000|2021-05-10 02:17:10|1456.05|1452.05|1456.16|1452.16|1456.17|1452.17|1454.55|1450.55|35
1620613040000|2021-05-10 02:17:20|1456.27|1452.27|1456.19|1452.19|1456.27|1452.27|1454.86|1450.86|38
1620613050000|2021-05-10 02:17:30|1456.2|1452.2|1455.59|1451.59|1456.22|1452.22|1455.55|1451.55|34
1620613060000|2021-05-10 02:17:40|1455.61|1451.61|1456.36|1452.36|1456.36|1452.36|1455.61|1451.61|31
1620613070000|2021-05-10 02:17:50|1456.52|1452.52|1455.5|1451.5|1456.59|1452.59|1454.79|1450.79|40
1620613080000|2021-05-10 02:18:00|1455.52|1451.52|1455.59|1451.59|1455.68|1451.68|1455.05|1451.05|29
1620613090000|2021-05-10 02:18:10|1455.82|1451.82|1456.3|1452.3|1456.41|1452.41|1455.82|1451.82|23
1620613100000|2021-05-10 02:18:20|1456.32|1452.32|1455.44|1451.44|1456.32|1452.32|1454.79|1450.79|26
1620613110000|2021-05-10 02:18:30|1455.47|1451.47|1455.52|1451.52|1455.59|1451.59|1455.31|1451.31|28
1620613120000|2021-05-10 02:18:40|1455.49|1451.49|1453.52|1449.52|1455.49|1451.49|1453.52|1449.52|33
1620613130000|2021-05-10 02:18:50|1453.47|1449.47|1452.79|1448.79|1453.49|1449.49|1452.74|1448.74|30
1620613140000|2021-05-10 02:19:00|1452.8|1448.8|1453|1449|1453.5|1449.5|1452.68|1448.68|35
1620613150000|2021-05-10 02:19:10|1453.01|1449.01|1452.66|1448.66|1453.02|1449.02|1452.55|1448.55|24
1620613160000|2021-05-10 02:19:20|1452.58|1448.58|1452.07|1448.07|1452.63|1448.63|1452.06|1448.06|30
1620613170000|2021-05-10 02:19:30|1452.06|1448.06|1452.58|1448.58|1452.75|1448.75|1452.06|1448.06|33
1620613180000|2021-05-10 02:19:40|1452.54|1448.54|1452.21|1448.21|1452.54|1448.54|1452.12|1448.12|24
1620613190000|2021-05-10 02:19:50|1452.19|1448.19|1452.73|1448.73|1452.8|1448.8|1452.19|1448.19|29
1620613200000|2021-05-10 02:20:00|1452.74|1448.74|1452.47|1448.47|1452.74|1448.74|1452.35|1448.35|23
1620613210000|2021-05-10 02:20:10|1452.26|1448.26|1451.67|1447.67|1452.37|1448.37|1451.67|1447.67|26
1620613220000|2021-05-10 02:20:20|1451.62|1447.62|1449.93|1445.93|1451.62|1447.62|1449.93|1445.93|36
1620613230000|2021-05-10 02:20:30|1449.97|1445.97|1448.05|1444.05|1449.97|1445.97|1448.05|1444.05|37
1620613240000|2021-05-10 02:20:40|1448.08|1444.08|1447.05|1443.05|1448.22|1444.22|1446.56|1442.56|36
1620613250000|2021-05-10 02:20:50|1446.94|1442.94|1445.83|1441.83|1447.28|1443.28|1445.83|1441.83|35
1620613260000|2021-05-10 02:21:00|1445.81|1441.81|1446.96|1442.96|1447.4|1443.4|1445.75|1441.75|34
1620613270000|2021-05-10 02:21:10|1446.68|1442.68|1446.7|1442.7|1446.7|1442.7|1446.4|1442.4|31
1620613280000|2021-05-10 02:21:20|1446.68|1442.68|1446.31|1442.31|1446.68|1442.68|1445.99|1441.99|26
1620613290000|2021-05-10 02:21:30|1446.32|1442.32|1446.66|1442.66|1446.66|1442.66|1446.31|1442.31|32
1620613300000|2021-05-10 02:21:40|1446.65|1442.65|1445.52|1441.52|1446.65|1442.65|1445|1441|32
1620613310000|2021-05-10 02:21:50|1445.41|1441.41|1444.99|1440.99|1445.67|1441.67|1444.25|1440.25|29
1620613320000|2021-05-10 02:22:00|1444.94|1440.94|1444.43|1440.43|1445.12|1441.12|1444.24|1440.24|36
1620613330000|2021-05-10 02:22:10|1443.75|1439.75|1443.45|1439.45|1443.81|1439.81|1443.42|1439.42|32
1620613340000|2021-05-10 02:22:20|1443.47|1439.47|1443.4|1439.4|1443.58|1439.58|1443.4|1439.4|28
1620613350000|2021-05-10 02:22:30|1443.44|1439.44|1443.84|1439.84|1443.84|1439.84|1443.44|1439.44|27
1620613360000|2021-05-10 02:22:40|1443.83|1439.83|1443.58|1439.58|1443.87|1439.87|1443.58|1439.58|28
1620613370000|2021-05-10 02:22:50|1443.63|1439.63|1443.99|1439.99|1444.02|1440.02|1443.5|1439.5|32
1620613380000|2021-05-10 02:23:00|1444.02|1440.02|1444.06|1440.06|1444.09|1440.09|1443.85|1439.85|29
1620613390000|2021-05-10 02:23:10|1443.94|1439.94|1444|1440|1444.11|1440.11|1443.94|1439.94|12
1620613400000|2021-05-10 02:23:20|1443.99|1439.99|1444.12|1440.12|1444.16|1440.16|1443.96|1439.96|18
1620613410000|2021-05-10 02:23:30|1444.13|1440.13|1444.31|1440.31|1444.35|1440.35|1444.03|1440.03|25
1620613420000|2021-05-10 02:23:40|1444.32|1440.32|1444.34|1440.34|1444.44|1440.44|1444.28|1440.28|21
1620613430000|2021-05-10 02:23:50|1444.45|1440.45|1445.16|1441.16|1445.21|1441.21|1444.41|1440.41|26
1620613440000|2021-05-10 02:24:00|1445.15|1441.15|1445.09|1441.09|1445.15|1441.15|1444.44|1440.44|28
1620613450000|2021-05-10 02:24:10|1445.08|1441.08|1444.74|1440.74|1445.35|1441.35|1444.64|1440.64|19
1620613460000|2021-05-10 02:24:20|1444.76|1440.76|1445.28|1441.28|1445.81|1441.81|1444.19|1440.19|24
1620613470000|2021-05-10 02:24:30|1445.26|1441.26|1447.74|1443.74|1447.87|1443.87|1445.26|1441.26|19
1620613480000|2021-05-10 02:24:40|1447.75|1443.75|1447.3|1443.3|1447.75|1443.75|1447.25|1443.25|26
1620613490000|2021-05-10 02:24:50|1447.42|1443.42|1448.75|1444.75|1448.75|1444.75|1447.14|1443.14|31
1620613500000|2021-05-10 02:25:00|1448.93|1444.93|1449.14|1445.14|1449.4|1445.4|1448.86|1444.86|31
1620613510000|2021-05-10 02:25:10|1449.16|1445.16|1450.25|1446.25|1450.25|1446.25|1449.11|1445.11|33
1620613520000|2021-05-10 02:25:20|1450.24|1446.24|1449.51|1445.51|1450.24|1446.24|1449.34|1445.34|33
1620613530000|2021-05-10 02:25:30|1449.49|1445.49|1449.34|1445.34|1449.49|1445.49|1449.33|1445.33|27
1620613540000|2021-05-10 02:25:40|1449.28|1445.28|1449.26|1445.26|1449.36|1445.36|1449.23|1445.23|21
1620613550000|2021-05-10 02:25:50|1449.24|1445.24|1450.05|1446.05|1450.05|1446.05|1449.2|1445.2|25
1620613560000|2021-05-10 02:26:00|1450.01|1446.01|1449.66|1445.66|1450.29|1446.29|1449.53|1445.53|29
1620613570000|2021-05-10 02:26:10|1449.59|1445.59|1449.87|1445.87|1449.93|1445.93|1449.51|1445.51|25
1620613580000|2021-05-10 02:26:20|1449.89|1445.89|1449.55|1445.55|1449.92|1445.92|1449.48|1445.48|30
1620613590000|2021-05-10 02:26:30|1449.66|1445.66|1449.45|1445.45|1449.66|1445.66|1449.45|1445.45|22
1620613600000|2021-05-10 02:26:40|1449.46|1445.46|1449.12|1445.12|1449.48|1445.48|1449.12|1445.12|30
1620613610000|2021-05-10 02:26:50|1449.13|1445.13|1448.42|1444.42|1449.19|1445.19|1448.38|1444.38|28
1620613620000|2021-05-10 02:27:00|1448.45|1444.45|1448.36|1444.36|1448.71|1444.71|1448.22|1444.22|36
1620613630000|2021-05-10 02:27:10|1448.23|1444.23|1447.55|1443.55|1448.27|1444.27|1447.55|1443.55|29
1620613640000|2021-05-10 02:27:20|1447.56|1443.56|1447.28|1443.28|1447.68|1443.68|1447.28|1443.28|17
1620613650000|2021-05-10 02:27:30|1446.62|1442.62|1446.93|1442.93|1446.93|1442.93|1446.62|1442.62|30
1620613660000|2021-05-10 02:27:40|1446.84|1442.84|1446.63|1442.63|1446.87|1442.87|1446.63|1442.63|27
1620613670000|2021-05-10 02:27:50|1446.62|1442.62|1446.46|1442.46|1446.64|1442.64|1446.43|1442.43|15
1620613680000|2021-05-10 02:28:00|1446.47|1442.47|1446.34|1442.34|1446.51|1442.51|1446.34|1442.34|21
1620613690000|2021-05-10 02:28:10|1445.9|1441.9|1445.48|1441.48|1445.9|1441.9|1445.38|1441.38|20
1620613700000|2021-05-10 02:28:20|1445.47|1441.47|1446.57|1442.57|1446.57|1442.57|1445.47|1441.47|32
1620613710000|2021-05-10 02:28:30|1446.67|1442.67|1445.28|1441.28|1446.67|1442.67|1445.28|1441.28|31
1620613720000|2021-05-10 02:28:40|1445.21|1441.21|1445.29|1441.29|1445.52|1441.52|1445.19|1441.19|27
1620613730000|2021-05-10 02:28:50|1445.3|1441.3|1445.39|1441.39|1445.62|1441.62|1445.17|1441.17|35
1620613740000|2021-05-10 02:29:00|1445.36|1441.36|1445.31|1441.31|1445.36|1441.36|1444.6|1440.6|27
1620613750000|2021-05-10 02:29:10|1445.29|1441.29|1445.63|1441.63|1445.82|1441.82|1444.88|1440.88|25
1620613760000|2021-05-10 02:29:20|1445.62|1441.62|1445.66|1441.66|1445.82|1441.82|1444.98|1440.98|34
1620613770000|2021-05-10 02:29:30|1445.68|1441.68|1445.7|1441.7|1445.79|1441.79|1445.58|1441.58|20
1620613780000|2021-05-10 02:29:40|1445.71|1441.71|1445.51|1441.51|1445.71|1441.71|1445.36|1441.36|24
1620613790000|2021-05-10 02:29:50|1445.45|1441.45|1446.48|1442.48|1446.5|1442.5|1445.37|1441.37|32
1620613800000|2021-05-10 02:30:00|1446.46|1442.46|1447.65|1443.65|1448.04|1444.04|1446.4|1442.4|38
1620613810000|2021-05-10 02:30:10|1447.78|1443.78|1447.75|1443.75|1447.84|1443.84|1447.61|1443.61|29
1620613820000|2021-05-10 02:30:20|1447.55|1443.55|1448.32|1444.32|1448.32|1444.32|1446.84|1442.84|39
1620613830000|2021-05-10 02:30:30|1448.34|1444.34|1449.95|1445.95|1450.11|1446.11|1448.29|1444.29|33
1620613840000|2021-05-10 02:30:40|1449.84|1445.84|1448.69|1444.69|1449.84|1445.84|1448.63|1444.63|30
1620613850000|2021-05-10 02:30:50|1448.66|1444.66|1449.54|1445.54|1449.54|1445.54|1448.4|1444.4|28
1620613860000|2021-05-10 02:31:00|1449.29|1445.29|1451.01|1447.01|1451.08|1447.08|1449.29|1445.29|29
1620613870000|2021-05-10 02:31:10|1450.93|1446.93|1450.76|1446.76|1451.1|1447.1|1450.68|1446.68|29
1620613880000|2021-05-10 02:31:20|1450.77|1446.77|1452.99|1448.99|1452.99|1448.99|1450.66|1446.66|38
1620613890000|2021-05-10 02:31:30|1453|1449|1452.94|1448.94|1453.19|1449.19|1451.78|1447.78|35
1620613900000|2021-05-10 02:31:40|1452.95|1448.95|1452.66|1448.66|1453.1|1449.1|1451.75|1447.75|31
1620613910000|2021-05-10 02:31:50|1453.06|1449.06|1454.93|1450.93|1455.24|1451.24|1452.52|1448.52|27
1620613920000|2021-05-10 02:32:00|1455.17|1451.17|1455.4|1451.4|1455.68|1451.68|1455.03|1451.03|31
1620613930000|2021-05-10 02:32:10|1455.58|1451.58|1454.96|1450.96|1455.58|1451.58|1453.93|1449.93|27
1620613940000|2021-05-10 02:32:20|1455.02|1451.02|1456.27|1452.27|1456.33|1452.33|1455.02|1451.02|32
1620613950000|2021-05-10 02:32:30|1456.18|1452.18|1456.24|1452.24|1456.35|1452.35|1456.06|1452.06|32
1620613960000|2021-05-10 02:32:40|1456.32|1452.32|1456.43|1452.43|1456.43|1452.43|1455.63|1451.63|33
1620613970000|2021-05-10 02:32:50|1456.45|1452.45|1455.96|1451.96|1456.45|1452.45|1455.63|1451.63|36
1620613980000|2021-05-10 02:33:00|1455.92|1451.92|1455.83|1451.83|1456.28|1452.28|1455.76|1451.76|36
1620613990000|2021-05-10 02:33:10|1455.82|1451.82|1455.46|1451.46|1455.83|1451.83|1455.46|1451.46|30
1620614000000|2021-05-10 02:33:20|1455.45|1451.45|1454.99|1450.99|1455.52|1451.52|1454.83|1450.83|18
1620614010000|2021-05-10 02:33:30|1454.93|1450.93|1455.47|1451.47|1455.7|1451.7|1454.93|1450.93|31
1620614020000|2021-05-10 02:33:40|1455.46|1451.46|1455.47|1451.47|1455.51|1451.51|1455.31|1451.31|34
1620614030000|2021-05-10 02:33:50|1455.46|1451.46|1455.11|1451.11|1455.62|1451.62|1455|1451|32
1620614040000|2021-05-10 02:34:00|1455.14|1451.14|1455.73|1451.73|1455.78|1451.78|1455.13|1451.13|33
1620614050000|2021-05-10 02:34:10|1455.74|1451.74|1455.56|1451.56|1456.37|1452.37|1455.56|1451.56|30
1620614060000|2021-05-10 02:34:20|1455.54|1451.54|1455.4|1451.4|1455.69|1451.69|1455.24|1451.24|35
1620614070000|2021-05-10 02:34:30|1455.39|1451.39|1455.61|1451.61|1455.65|1451.65|1455.32|1451.32|29
1620614080000|2021-05-10 02:34:40|1455.64|1451.64|1455.89|1451.89|1456.18|1452.18|1455.59|1451.59|26
1620614090000|2021-05-10 02:34:50|1455.91|1451.91|1455.71|1451.71|1455.92|1451.92|1455.53|1451.53|35
1620614100000|2021-05-10 02:35:00|1455.75|1451.75|1456.17|1452.17|1456.21|1452.21|1455.67|1451.67|35
1620614110000|2021-05-10 02:35:10|1456.18|1452.18|1456.37|1452.37|1456.73|1452.73|1456.16|1452.16|31
1620614120000|2021-05-10 02:35:20|1456.48|1452.48|1456.1|1452.1|1456.57|1452.57|1456.1|1452.1|29
1620614130000|2021-05-10 02:35:30|1456.09|1452.09|1456.09|1452.09|1456.18|1452.18|1455.96|1451.96|19
1620614140000|2021-05-10 02:35:40|1456.1|1452.1|1456.17|1452.17|1456.21|1452.21|1456.05|1452.05|26
1620614150000|2021-05-10 02:35:50|1456.18|1452.18|1456.28|1452.28|1456.31|1452.31|1456.09|1452.09|29
1620614160000|2021-05-10 02:36:00|1456.29|1452.29|1456.36|1452.36|1456.47|1452.47|1456.21|1452.21|28
1620614170000|2021-05-10 02:36:10|1456.44|1452.44|1456.34|1452.34|1456.53|1452.53|1456.34|1452.34|24
1620614180000|2021-05-10 02:36:20|1456.25|1452.25|1455.82|1451.82|1456.28|1452.28|1455.54|1451.54|36
1620614190000|2021-05-10 02:36:30|1455.78|1451.78|1456.18|1452.18|1456.31|1452.31|1455.78|1451.78|28
1620614200000|2021-05-10 02:36:40|1456.13|1452.13|1456.01|1452.01|1456.32|1452.32|1455.89|1451.89|32
1620614210000|2021-05-10 02:36:50|1455.97|1451.97|1456.13|1452.13|1456.21|1452.21|1455.93|1451.93|27
1620614220000|2021-05-10 02:37:00|1456.19|1452.19|1456.21|1452.21|1456.24|1452.24|1456.12|1452.12|20
1620614230000|2021-05-10 02:37:10|1456.18|1452.18|1455.82|1451.82|1456.18|1452.18|1455.67|1451.67|30
1620614240000|2021-05-10 02:37:20|1455.71|1451.71|1456.07|1452.07|1456.07|1452.07|1455.69|1451.69|30
1620614250000|2021-05-10 02:37:30|1456.03|1452.03|1455.86|1451.86|1456.13|1452.13|1455.7|1451.7|34
1620614260000|2021-05-10 02:37:40|1455.84|1451.84|1456.12|1452.12|1456.12|1452.12|1455.82|1451.82|21
1620614270000|2021-05-10 02:37:50|1456.11|1452.11|1455.76|1451.76|1456.11|1452.11|1455.75|1451.75|25
1620614280000|2021-05-10 02:38:00|1455.74|1451.74|1455.95|1451.95|1455.99|1451.99|1455.63|1451.63|30
1620614290000|2021-05-10 02:38:10|1455.93|1451.93|1456.02|1452.02|1456.06|1452.06|1455.66|1451.66|30
1620614300000|2021-05-10 02:38:20|1456.09|1452.09|1455.72|1451.72|1456.12|1452.12|1455.68|1451.68|28
1620614310000|2021-05-10 02:38:30|1455.76|1451.76|1455.85|1451.85|1455.85|1451.85|1455.68|1451.68|14
1620614320000|2021-05-10 02:38:40|1455.8|1451.8|1455.82|1451.82|1455.84|1451.84|1455.74|1451.74|19
1620614330000|2021-05-10 02:38:50|1455.81|1451.81|1453.96|1449.96|1455.83|1451.83|1453.91|1449.91|37
1620614340000|2021-05-10 02:39:00|1453.97|1449.97|1454.33|1450.33|1454.44|1450.44|1453.97|1449.97|29
1620614350000|2021-05-10 02:39:10|1454.4|1450.4|1453.15|1449.15|1454.41|1450.41|1453.11|1449.11|31
1620614360000|2021-05-10 02:39:20|1453.17|1449.17|1452.67|1448.67|1453.41|1449.41|1452.55|1448.55|34
1620614370000|2021-05-10 02:39:30|1452.63|1448.63|1452.63|1448.63|1452.74|1448.74|1452.58|1448.58|18
1620614380000|2021-05-10 02:39:40|1452.79|1448.79|1453.93|1449.93|1454.19|1450.19|1452.79|1448.79|33
1620614390000|2021-05-10 02:39:50|1453.68|1449.68|1452.88|1448.88|1453.8|1449.8|1452.6|1448.6|34
1620614400000|2021-05-10 02:40:00|1452.76|1448.76|1454.53|1450.53|1454.57|1450.57|1452.76|1448.76|33
1620614410000|2021-05-10 02:40:10|1454.56|1450.56|1454.5|1450.5|1455.39|1451.39|1454.5|1450.5|33
1620614420000|2021-05-10 02:40:20|1454.62|1450.62|1455.16|1451.16|1455.84|1451.84|1454.62|1450.62|34
1620614430000|2021-05-10 02:40:30|1455.18|1451.18|1456.39|1452.39|1456.39|1452.39|1455.18|1451.18|31
1620614440000|2021-05-10 02:40:40|1456.35|1452.35|1456.48|1452.48|1456.61|1452.61|1456.35|1452.35|26
1620614450000|2021-05-10 02:40:50|1456.5|1452.5|1456.63|1452.63|1456.66|1452.66|1456.39|1452.39|31
1620614460000|2021-05-10 02:41:00|1456.65|1452.65|1457.6|1453.6|1457.75|1453.75|1456.65|1452.65|31
1620614470000|2021-05-10 02:41:10|1457.58|1453.58|1457.48|1453.48|1457.68|1453.68|1457.11|1453.11|33
1620614480000|2021-05-10 02:41:20|1457.25|1453.25|1457.87|1453.87|1458|1454|1456.85|1452.85|36
1620614490000|2021-05-10 02:41:30|1457.88|1453.88|1458.31|1454.31|1458.35|1454.35|1457.78|1453.78|30
1620614500000|2021-05-10 02:41:40|1458.38|1454.38|1459.8|1455.8|1460.21|1456.21|1458.38|1454.38|33
1620614510000|2021-05-10 02:41:50|1459.79|1455.79|1459.78|1455.78|1460.09|1456.09|1459.47|1455.47|32
1620614520000|2021-05-10 02:42:00|1459.8|1455.8|1458.86|1454.86|1459.96|1455.96|1458.58|1454.58|38
1620614530000|2021-05-10 02:42:10|1458.83|1454.83|1458.86|1454.86|1460.03|1456.03|1458.76|1454.76|33
1620614540000|2021-05-10 02:42:20|1459.07|1455.07|1459.19|1455.19|1459.27|1455.27|1459.03|1455.03|32
1620614550000|2021-05-10 02:42:30|1459.3|1455.3|1459.69|1455.69|1459.7|1455.7|1459.24|1455.24|34
1620614560000|2021-05-10 02:42:40|1459.68|1455.68|1459.01|1455.01|1459.71|1455.71|1458.34|1454.34|33
1620614570000|2021-05-10 02:42:50|1459.03|1455.03|1458.24|1454.24|1459.03|1455.03|1458.23|1454.23|32
1620614580000|2021-05-10 02:43:00|1458.23|1454.23|1459.9|1455.9|1459.9|1455.9|1458.23|1454.23|31
1620614590000|2021-05-10 02:43:10|1459.91|1455.91|1459.78|1455.78|1460.57|1456.57|1459.63|1455.63|35
1620614600000|2021-05-10 02:43:20|1459.82|1455.82|1459.73|1455.73|1460.08|1456.08|1459.43|1455.43|32
1620614610000|2021-05-10 02:43:30|1459.72|1455.72|1459.91|1455.91|1459.93|1455.93|1459.38|1455.38|31
1620614620000|2021-05-10 02:43:40|1459.88|1455.88|1459.79|1455.79|1459.88|1455.88|1459.51|1455.51|19
1620614630000|2021-05-10 02:43:50|1459.87|1455.87|1460.55|1456.55|1460.58|1456.58|1459.87|1455.87|23
1620614640000|2021-05-10 02:44:00|1460.53|1456.53|1460.49|1456.49|1460.61|1456.61|1460.18|1456.18|18
1620614650000|2021-05-10 02:44:10|1460.55|1456.55|1460.65|1456.65|1460.67|1456.67|1460.46|1456.46|24
1620614660000|2021-05-10 02:44:20|1460.64|1456.64|1460.24|1456.24|1460.67|1456.67|1460.16|1456.16|29
1620614670000|2021-05-10 02:44:30|1460.25|1456.25|1460.71|1456.71|1460.71|1456.71|1460.23|1456.23|27
1620614680000|2021-05-10 02:44:40|1460.64|1456.64|1460.81|1456.81|1461.33|1457.33|1460.54|1456.54|30
1620614690000|2021-05-10 02:44:50|1460.74|1456.74|1461.96|1457.96|1462.11|1458.11|1460.59|1456.59|33
1620614700000|2021-05-10 02:45:00|1461.97|1457.97|1462.01|1458.01|1462.16|1458.16|1461.61|1457.61|31
1620614710000|2021-05-10 02:45:10|1461.98|1457.98|1462.11|1458.11|1462.15|1458.15|1461.78|1457.78|32
1620614720000|2021-05-10 02:45:20|1462.08|1458.08|1462.18|1458.18|1462.24|1458.24|1462.06|1458.06|19
1620614730000|2021-05-10 02:45:30|1462.32|1458.32|1462.12|1458.12|1462.4|1458.4|1461.94|1457.94|31
1620614740000|2021-05-10 02:45:40|1462.21|1458.21|1462.34|1458.34|1462.5|1458.5|1462.13|1458.13|33
1620614750000|2021-05-10 02:45:50|1462.35|1458.35|1462.15|1458.15|1462.48|1458.48|1462.15|1458.15|32
1620614760000|2021-05-10 02:46:00|1462.1|1458.1|1462.9|1458.9|1462.92|1458.92|1462.06|1458.06|33
1620614770000|2021-05-10 02:46:10|1462.88|1458.88|1462.98|1458.98|1463.03|1459.03|1461.97|1457.97|33
1620614780000|2021-05-10 02:46:20|1462.99|1458.99|1463.25|1459.25|1463.25|1459.25|1462.81|1458.81|24
1620614790000|2021-05-10 02:46:30|1463.18|1459.18|1463.19|1459.19|1463.6|1459.6|1463.13|1459.13|27
1620614800000|2021-05-10 02:46:40|1463.14|1459.14|1463.7|1459.7|1463.84|1459.84|1462.98|1458.98|28
1620614810000|2021-05-10 02:46:50|1463.85|1459.85|1463.84|1459.84|1463.96|1459.96|1463.74|1459.74|22
1620614820000|2021-05-10 02:47:00|1463.72|1459.72|1463.97|1459.97|1464.2|1460.2|1463.7|1459.7|36
1620614830000|2021-05-10 02:47:10|1464.01|1460.01|1465.07|1461.07|1465.2|1461.2|1463.77|1459.77|29
1620614840000|2021-05-10 02:47:20|1465.05|1461.05|1464.82|1460.82|1465.16|1461.16|1464.18|1460.18|38
1620614850000|2021-05-10 02:47:30|1464.88|1460.88|1463.93|1459.93|1465.17|1461.17|1463.8|1459.8|38
1620614860000|2021-05-10 02:47:40|1464.07|1460.07|1464.96|1460.96|1465.14|1461.14|1463.65|1459.65|33
1620614870000|2021-05-10 02:47:50|1464.82|1460.82|1464.65|1460.65|1464.91|1460.91|1464.43|1460.43|33
1620614880000|2021-05-10 02:48:00|1464.66|1460.66|1465.34|1461.34|1465.59|1461.59|1464.64|1460.64|32
1620614890000|2021-05-10 02:48:10|1465.37|1461.37|1464.73|1460.73|1465.42|1461.42|1463.82|1459.82|37
1620614900000|2021-05-10 02:48:20|1464.68|1460.68|1463.82|1459.82|1464.68|1460.68|1463.16|1459.16|37
1620614910000|2021-05-10 02:48:30|1463.87|1459.87|1464.53|1460.53|1465.06|1461.06|1463.67|1459.67|35
1620614920000|2021-05-10 02:48:40|1464.51|1460.51|1464.85|1460.85|1464.92|1460.92|1464.33|1460.33|37
1620614930000|2021-05-10 02:48:50|1464.68|1460.68|1465.09|1461.09|1465.11|1461.11|1464.02|1460.02|36
1620614940000|2021-05-10 02:49:00|1465.1|1461.1|1465.11|1461.11|1465.18|1461.18|1464.87|1460.87|31
1620614950000|2021-05-10 02:49:10|1465.08|1461.08|1464.27|1460.27|1465.08|1461.08|1463.91|1459.91|34
1620614960000|2021-05-10 02:49:20|1464.26|1460.26|1464.5|1460.5|1464.67|1460.67|1464.26|1460.26|34
1620614970000|2021-05-10 02:49:30|1464.57|1460.57|1464.54|1460.54|1464.67|1460.67|1464.39|1460.39|26
1620614980000|2021-05-10 02:49:40|1464.55|1460.55|1464.72|1460.72|1464.74|1460.74|1464.47|1460.47|30
1620614990000|2021-05-10 02:49:50|1464.81|1460.81|1463.63|1459.63|1465.31|1461.31|1463.59|1459.59|35
1620615000000|2021-05-10 02:50:00|1463.69|1459.69|1463.94|1459.94|1463.98|1459.98|1463.63|1459.63|32
1620615010000|2021-05-10 02:50:10|1463.86|1459.86|1464.59|1460.59|1464.59|1460.59|1463.62|1459.62|31
1620615020000|2021-05-10 02:50:20|1464.48|1460.48|1462.81|1458.81|1464.52|1460.52|1462.79|1458.79|35
1620615030000|2021-05-10 02:50:30|1462.86|1458.86|1461.67|1457.67|1462.86|1458.86|1461.67|1457.67|28
1620615040000|2021-05-10 02:50:40|1461.24|1457.24|1460.53|1456.53|1461.29|1457.29|1460.13|1456.13|33
1620615050000|2021-05-10 02:50:50|1460.54|1456.54|1460.11|1456.11|1461.44|1457.44|1460.11|1456.11|34
1620615060000|2021-05-10 02:51:00|1460.07|1456.07|1460.17|1456.17|1460.66|1456.66|1460.05|1456.05|29
1620615070000|2021-05-10 02:51:10|1460.13|1456.13|1460.75|1456.75|1460.75|1456.75|1460.13|1456.13|20
1620615080000|2021-05-10 02:51:20|1460.81|1456.81|1460.78|1456.78|1461.12|1457.12|1460.45|1456.45|39
1620615090000|2021-05-10 02:51:30|1460.81|1456.81|1461.55|1457.55|1461.59|1457.59|1460.81|1456.81|34
1620615100000|2021-05-10 02:51:40|1461.44|1457.44|1461.32|1457.32|1461.54|1457.54|1461.11|1457.11|32
1620615110000|2021-05-10 02:51:50|1461.29|1457.29|1461.59|1457.59|1462.3|1458.3|1461.27|1457.27|30
1620615120000|2021-05-10 02:52:00|1460.96|1456.96|1462.56|1458.56|1462.89|1458.89|1460.96|1456.96|36
1620615130000|2021-05-10 02:52:10|1462.55|1458.55|1463.41|1459.41|1463.54|1459.54|1462.55|1458.55|27
1620615140000|2021-05-10 02:52:20|1463.43|1459.43|1463.28|1459.28|1463.62|1459.62|1463.07|1459.07|26
1620615150000|2021-05-10 02:52:30|1463.29|1459.29|1465.64|1461.64|1465.77|1461.77|1463.13|1459.13|33
1620615160000|2021-05-10 02:52:40|1465.68|1461.68|1465.9|1461.9|1465.9|1461.9|1465.45|1461.45|34
1620615170000|2021-05-10 02:52:50|1465.72|1461.72|1467.15|1463.15|1467.15|1463.15|1465.6|1461.6|33
1620615180000|2021-05-10 02:53:00|1467.25|1463.25|1468.08|1464.08|1468.42|1464.42|1467.25|1463.25|31
1620615190000|2021-05-10 02:53:10|1468.06|1464.06|1469.02|1465.02|1469.32|1465.32|1468.01|1464.01|34
1620615200000|2021-05-10 02:53:20|1469.03|1465.03|1469.45|1465.45|1469.96|1465.96|1468.93|1464.93|37
1620615210000|2021-05-10 02:53:30|1469.46|1465.46|1469.17|1465.17|1469.7|1465.7|1468.87|1464.87|35
1620615220000|2021-05-10 02:53:40|1469.18|1465.18|1469.6|1465.6|1469.86|1465.86|1469.18|1465.18|31
1620615230000|2021-05-10 02:53:50|1469.71|1465.71|1469|1465|1469.71|1465.71|1468.82|1464.82|32
1620615240000|2021-05-10 02:54:00|1469.07|1465.07|1469.83|1465.83|1470.01|1466.01|1469|1465|33
1620615250000|2021-05-10 02:54:10|1469.81|1465.81|1469.78|1465.78|1469.81|1465.81|1469|1465|35
1620615260000|2021-05-10 02:54:20|1469.82|1465.82|1470.04|1466.04|1470.27|1466.27|1469.7|1465.7|37
1620615270000|2021-05-10 02:54:30|1470.21|1466.21|1470.3|1466.3|1470.3|1466.3|1469.74|1465.74|33
1620615280000|2021-05-10 02:54:40|1470.31|1466.31|1469.95|1465.95|1470.32|1466.32|1469.94|1465.94|26
1620615290000|2021-05-10 02:54:50|1469.96|1465.96|1469.89|1465.89|1470.1|1466.1|1469.8|1465.8|34
1620615300000|2021-05-10 02:55:00|1469.9|1465.9|1469.39|1465.39|1469.91|1465.91|1468.74|1464.74|34
1620615310000|2021-05-10 02:55:10|1469.29|1465.29|1467.51|1463.51|1469.29|1465.29|1467.37|1463.37|29
1620615320000|2021-05-10 02:55:20|1467.82|1463.82|1464.02|1460.02|1467.82|1463.82|1464.02|1460.02|35
1620615330000|2021-05-10 02:55:30|1464.05|1460.05|1464.62|1460.62|1464.62|1460.62|1463.45|1459.45|36
1620615340000|2021-05-10 02:55:40|1464.58|1460.58|1466.01|1462.01|1466.4|1462.4|1464.58|1460.58|38
1620615350000|2021-05-10 02:55:50|1465.98|1461.98|1466.61|1462.61|1466.61|1462.61|1465.84|1461.84|31
1620615360000|2021-05-10 02:56:00|1466.6|1462.6|1468.77|1464.77|1468.77|1464.77|1466.6|1462.6|30
1620615370000|2021-05-10 02:56:10|1468.71|1464.71|1469.96|1465.96|1470.11|1466.11|1468.61|1464.61|37
1620615380000|2021-05-10 02:56:20|1469.63|1465.63|1469.47|1465.47|1469.77|1465.77|1469.05|1465.05|28
1620615390000|2021-05-10 02:56:30|1469.61|1465.61|1469.43|1465.43|1469.66|1465.66|1469.05|1465.05|31
1620615400000|2021-05-10 02:56:40|1470.11|1466.11|1472.12|1468.12|1472.2|1468.2|1470.11|1466.11|31
1620615410000|2021-05-10 02:56:50|1472.27|1468.27|1471.92|1467.92|1472.75|1468.75|1471.38|1467.38|33
1620615420000|2021-05-10 02:57:00|1472.03|1468.03|1473.36|1469.36|1473.51|1469.51|1471.9|1467.9|34
1620615430000|2021-05-10 02:57:10|1473.5|1469.5|1474.1|1470.1|1474.1|1470.1|1472.54|1468.54|20
1620615440000|2021-05-10 02:57:20|1474.09|1470.09|1472.91|1468.91|1474.29|1470.29|1472.77|1468.77|29
1620615450000|2021-05-10 02:57:30|1472.86|1468.86|1474.05|1470.05|1474.05|1470.05|1472.86|1468.86|26
1620615460000|2021-05-10 02:57:40|1474.01|1470.01|1474.44|1470.44|1474.54|1470.54|1472.8|1468.8|33
1620615470000|2021-05-10 02:57:50|1474.28|1470.28|1473.98|1469.98|1474.28|1470.28|1472.6|1468.6|39
1620615480000|2021-05-10 02:58:00|1474.05|1470.05|1474.35|1470.35|1474.35|1470.35|1473.25|1469.25|35
1620615490000|2021-05-10 02:58:10|1474.39|1470.39|1475|1471|1475.09|1471.09|1474.39|1470.39|34
1620615500000|2021-05-10 02:58:20|1475.13|1471.13|1474.98|1470.98|1475.37|1471.37|1474.62|1470.62|25
1620615510000|2021-05-10 02:58:30|1474.94|1470.94|1476.09|1472.09|1476.09|1472.09|1474.91|1470.91|27
1620615520000|2021-05-10 02:58:40|1475.85|1471.85|1476.65|1472.65|1477.22|1473.22|1475.74|1471.74|31
1620615530000|2021-05-10 02:58:50|1476.73|1472.73|1477.08|1473.08|1477.23|1473.23|1476.66|1472.66|33
1620615540000|2021-05-10 02:59:00|1477.12|1473.12|1476.77|1472.77|1477.29|1473.29|1476.52|1472.52|31
1620615550000|2021-05-10 02:59:10|1476.64|1472.64|1475.2|1471.2|1476.64|1472.64|1474.87|1470.87|37
1620615560000|2021-05-10 02:59:20|1475.19|1471.19|1475.18|1471.18|1475.19|1471.19|1474.33|1470.33|35
1620615570000|2021-05-10 02:59:30|1475.27|1471.27|1474.79|1470.79|1476.71|1472.71|1474.79|1470.79|36
1620615580000|2021-05-10 02:59:40|1474.86|1470.86|1474.95|1470.95|1474.95|1470.95|1473.99|1469.99|31
1620615590000|2021-05-10 02:59:50|1474.92|1470.92|1474.08|1470.08|1474.92|1470.92|1474.08|1470.08|34
1620615600000|2021-05-10 03:00:00|1474.09|1470.09|1473.87|1469.87|1474.64|1470.64|1473.83|1469.83|36
1620615610000|2021-05-10 03:00:10|1473.89|1469.89|1473.38|1469.38|1474.27|1470.27|1473.27|1469.27|37
1620615620000|2021-05-10 03:00:20|1473.25|1469.25|1470.73|1466.73|1473.31|1469.31|1470.73|1466.73|38
1620615630000|2021-05-10 03:00:30|1470.7|1466.7|1472.15|1468.15|1473.48|1469.48|1470.38|1466.38|32
1620615640000|2021-05-10 03:00:40|1472.13|1468.13|1472.53|1468.53|1472.57|1468.57|1471.48|1467.48|38
1620615650000|2021-05-10 03:00:50|1472.52|1468.52|1471.61|1467.61|1472.52|1468.52|1471.24|1467.24|37
1620615660000|2021-05-10 03:01:00|1471.59|1467.59|1469.75|1465.75|1471.74|1467.74|1469.45|1465.45|34
1620615670000|2021-05-10 03:01:10|1469.97|1465.97|1469.32|1465.32|1470.08|1466.08|1469.3|1465.3|28
1620615680000|2021-05-10 03:01:20|1469.33|1465.33|1469.31|1465.31|1469.49|1465.49|1468.76|1464.76|36
1620615690000|2021-05-10 03:01:30|1469.3|1465.3|1469.5|1465.5|1469.67|1465.67|1469.2|1465.2|35
1620615700000|2021-05-10 03:01:40|1469.62|1465.62|1469.5|1465.5|1469.8|1465.8|1469.26|1465.26|31
1620615710000|2021-05-10 03:01:50|1469.51|1465.51|1469.61|1465.61|1469.88|1465.88|1469.51|1465.51|31
1620615720000|2021-05-10 03:02:00|1469.62|1465.62|1469.62|1465.62|1469.72|1465.72|1469.35|1465.35|21
1620615730000|2021-05-10 03:02:10|1469.61|1465.61|1470.28|1466.28|1470.31|1466.31|1469.54|1465.54|31
1620615740000|2021-05-10 03:02:20|1470.26|1466.26|1469.99|1465.99|1470.47|1466.47|1469.91|1465.91|25
1620615750000|2021-05-10 03:02:30|1470|1466|1470.86|1466.86|1470.86|1466.86|1470|1466|34
1620615760000|2021-05-10 03:02:40|1471.01|1467.01|1472.01|1468.01|1472.16|1468.16|1471.01|1467.01|30
1620615770000|2021-05-10 03:02:50|1472|1468|1472.2|1468.2|1472.21|1468.21|1470.81|1466.81|32
1620615780000|2021-05-10 03:03:00|1472.19|1468.19|1473.35|1469.35|1473.35|1469.35|1472.19|1468.19|32
1620615790000|2021-05-10 03:03:10|1473.43|1469.43|1476.04|1472.04|1476.16|1472.16|1473.43|1469.43|32
1620615800000|2021-05-10 03:03:20|1475.97|1471.97|1476.36|1472.36|1476.83|1472.83|1475.87|1471.87|35
1620615810000|2021-05-10 03:03:30|1476.29|1472.29|1476.99|1472.99|1477.18|1473.18|1476.29|1472.29|36
1620615820000|2021-05-10 03:03:40|1477.19|1473.19|1476.35|1472.35|1477.77|1473.77|1475.71|1471.71|31
1620615830000|2021-05-10 03:03:50|1476.34|1472.34|1475.86|1471.86|1476.57|1472.57|1475.8|1471.8|35
1620615840000|2021-05-10 03:04:00|1475.88|1471.88|1476.41|1472.41|1476.49|1472.49|1475.78|1471.78|35
1620615850000|2021-05-10 03:04:10|1476.37|1472.37|1475.94|1471.94|1476.47|1472.47|1475.46|1471.46|37
1620615860000|2021-05-10 03:04:20|1475.95|1471.95|1475.31|1471.31|1475.95|1471.95|1475.18|1471.18|37
1620615870000|2021-05-10 03:04:30|1475.2|1471.2|1475.86|1471.86|1475.87|1471.87|1475|1471|38
1620615880000|2021-05-10 03:04:40|1475.8|1471.8|1474.89|1470.89|1475.82|1471.82|1473.29|1469.29|38
1620615890000|2021-05-10 03:04:50|1474.93|1470.93|1475.67|1471.67|1476.15|1472.15|1474.83|1470.83|37
1620615900000|2021-05-10 03:05:00|1475.63|1471.63|1474.63|1470.63|1475.65|1471.65|1474.37|1470.37|34
1620615910000|2021-05-10 03:05:10|1474.46|1470.46|1475.38|1471.38|1475.41|1471.41|1473.38|1469.38|36
1620615920000|2021-05-10 03:05:20|1475.44|1471.44|1473.95|1469.95|1475.62|1471.62|1473.95|1469.95|31
1620615930000|2021-05-10 03:05:30|1473.5|1469.5|1473.68|1469.68|1473.88|1469.88|1473.5|1469.5|32
1620615940000|2021-05-10 03:05:40|1473.75|1469.75|1473.99|1469.99|1474.03|1470.03|1472.64|1468.64|36
1620615950000|2021-05-10 03:05:50|1473.98|1469.98|1472.53|1468.53|1474.43|1470.43|1472.53|1468.53|37
1620615960000|2021-05-10 03:06:00|1472.54|1468.54|1471.13|1467.13|1472.59|1468.59|1471.08|1467.08|38
1620615970000|2021-05-10 03:06:10|1471.12|1467.12|1469.95|1465.95|1471.12|1467.12|1469.93|1465.93|35
1620615980000|2021-05-10 03:06:20|1469.71|1465.71|1471.82|1467.82|1471.85|1467.85|1469.71|1465.71|35
1620615990000|2021-05-10 03:06:30|1471.8|1467.8|1471.49|1467.49|1472.02|1468.02|1471.1|1467.1|34
1620616000000|2021-05-10 03:06:40|1471.48|1467.48|1471.23|1467.23|1471.5|1467.5|1471.02|1467.02|28
1620616010000|2021-05-10 03:06:50|1471.18|1467.18|1472.33|1468.33|1472.86|1468.86|1470.92|1466.92|36
1620616020000|2021-05-10 03:07:00|1472.36|1468.36|1472.46|1468.46|1472.75|1468.75|1470.89|1466.89|31
1620616030000|2021-05-10 03:07:10|1472.25|1468.25|1473.29|1469.29|1473.36|1469.36|1472.25|1468.25|36
1620616040000|2021-05-10 03:07:20|1473.37|1469.37|1474.02|1470.02|1474.02|1470.02|1472.94|1468.94|30
1620616050000|2021-05-10 03:07:30|1474.2|1470.2|1474.08|1470.08|1474.2|1470.2|1473.47|1469.47|25
1620616060000|2021-05-10 03:07:40|1474.06|1470.06|1474.48|1470.48|1474.6|1470.6|1473.94|1469.94|26
1620616070000|2021-05-10 03:07:50|1474.61|1470.61|1474.15|1470.15|1474.63|1470.63|1473.97|1469.97|28
1620616080000|2021-05-10 03:08:00|1474.01|1470.01|1473.53|1469.53|1474.28|1470.28|1472.83|1468.83|35
1620616090000|2021-05-10 03:08:10|1473.54|1469.54|1473.66|1469.66|1473.66|1469.66|1473.19|1469.19|35
1620616100000|2021-05-10 03:08:20|1473.64|1469.64|1473.27|1469.27|1473.85|1469.85|1473.19|1469.19|28
1620616110000|2021-05-10 03:08:30|1473.28|1469.28|1473.21|1469.21|1473.49|1469.49|1473.21|1469.21|24
1620616120000|2021-05-10 03:08:40|1473.2|1469.2|1472.57|1468.57|1473.2|1469.2|1472.39|1468.39|29
1620616130000|2021-05-10 03:08:50|1472.33|1468.33|1470.92|1466.92|1472.33|1468.33|1470.86|1466.86|30
1620616140000|2021-05-10 03:09:00|1470.99|1466.99|1471.01|1467.01|1471.55|1467.55|1470.85|1466.85|38
1620616150000|2021-05-10 03:09:10|1471.1|1467.1|1473.04|1469.04|1473.3|1469.3|1471.1|1467.1|36
1620616160000|2021-05-10 03:09:20|1473.31|1469.31|1471.91|1467.91|1473.45|1469.45|1471.91|1467.91|37
1620616170000|2021-05-10 03:09:30|1471.92|1467.92|1471.82|1467.82|1472.5|1468.5|1471.78|1467.78|35
1620616180000|2021-05-10 03:09:40|1471.48|1467.48|1470.95|1466.95|1471.51|1467.51|1470.95|1466.95|32
1620616190000|2021-05-10 03:09:50|1470.99|1466.99|1472.48|1468.48|1472.48|1468.48|1470.99|1466.99|32
1620616200000|2021-05-10 03:10:00|1472.55|1468.55|1471.9|1467.9|1473.37|1469.37|1471.9|1467.9|32
1620616210000|2021-05-10 03:10:10|1471.92|1467.92|1472.91|1468.91|1472.91|1468.91|1471.92|1467.92|35
1620616220000|2021-05-10 03:10:20|1472.98|1468.98|1471.22|1467.22|1473.24|1469.24|1471.19|1467.19|37
1620616230000|2021-05-10 03:10:30|1471.2|1467.2|1472.1|1468.1|1472.25|1468.25|1471.11|1467.11|35
1620616240000|2021-05-10 03:10:40|1472.33|1468.33|1471.95|1467.95|1472.61|1468.61|1471.62|1467.62|30
1620616250000|2021-05-10 03:10:50|1471.93|1467.93|1472.26|1468.26|1472.5|1468.5|1471.93|1467.93|36
1620616260000|2021-05-10 03:11:00|1472.17|1468.17|1472.5|1468.5|1472.65|1468.65|1471.81|1467.81|35
1620616270000|2021-05-10 03:11:10|1472.42|1468.42|1473.11|1469.11|1473.19|1469.19|1472.42|1468.42|24
1620616280000|2021-05-10 03:11:20|1473.21|1469.21|1473.29|1469.29|1473.36|1469.36|1473.15|1469.15|31
1620616290000|2021-05-10 03:11:30|1474.08|1470.08|1474.04|1470.04|1474.14|1470.14|1473.54|1469.54|29
1620616300000|2021-05-10 03:11:40|1474.03|1470.03|1472.74|1468.74|1474.18|1470.18|1472.49|1468.49|33
1620616310000|2021-05-10 03:11:50|1472.92|1468.92|1472.87|1468.87|1473.05|1469.05|1472.64|1468.64|28
1620616320000|2021-05-10 03:12:00|1472.9|1468.9|1472.94|1468.94|1473.43|1469.43|1472.78|1468.78|32
1620616330000|2021-05-10 03:12:10|1472.93|1468.93|1470.84|1466.84|1472.93|1468.93|1470.65|1466.65|35
1620616340000|2021-05-10 03:12:20|1470.81|1466.81|1470.44|1466.44|1470.82|1466.82|1470.35|1466.35|27
1620616350000|2021-05-10 03:12:30|1470.38|1466.38|1470.01|1466.01|1470.51|1466.51|1469.8|1465.8|20
1620616360000|2021-05-10 03:12:40|1470.19|1466.19|1469.14|1465.14|1470.19|1466.19|1469.1|1465.1|25
1620616370000|2021-05-10 03:12:50|1469.3|1465.3|1469.28|1465.28|1469.48|1465.48|1469.07|1465.07|32
1620616380000|2021-05-10 03:13:00|1469.31|1465.31|1469.95|1465.95|1470.1|1466.1|1469.18|1465.18|33
1620616390000|2021-05-10 03:13:10|1469.94|1465.94|1469.61|1465.61|1469.94|1465.94|1469.11|1465.11|30
1620616400000|2021-05-10 03:13:20|1469.81|1465.81|1469.5|1465.5|1469.86|1465.86|1469.5|1465.5|28
1620616410000|2021-05-10 03:13:30|1469.53|1465.53|1469.53|1465.53|1469.66|1465.66|1469.42|1465.42|27
1620616420000|2021-05-10 03:13:40|1469.5|1465.5|1469.72|1465.72|1469.81|1465.81|1468.76|1464.76|35
1620616430000|2021-05-10 03:13:50|1469.68|1465.68|1468.18|1464.18|1469.68|1465.68|1468.18|1464.18|35
1620616440000|2021-05-10 03:14:00|1468.14|1464.14|1468|1464|1468.27|1464.27|1467.97|1463.97|34
1620616450000|2021-05-10 03:14:10|1468.04|1464.04|1467.93|1463.93|1468.15|1464.15|1466.91|1462.91|35
1620616460000|2021-05-10 03:14:20|1468.05|1464.05|1466.45|1462.45|1468.05|1464.05|1466.45|1462.45|34
1620616470000|2021-05-10 03:14:30|1466.52|1462.52|1466.17|1462.17|1466.68|1462.68|1466.08|1462.08|33
1620616480000|2021-05-10 03:14:40|1466.26|1462.26|1465.87|1461.87|1466.26|1462.26|1465.73|1461.73|30
1620616490000|2021-05-10 03:14:50|1465.62|1461.62|1465.02|1461.02|1465.83|1461.83|1465.02|1461.02|32
1620616500000|2021-05-10 03:15:00|1464.99|1460.99|1465.16|1461.16|1465.32|1461.32|1464.83|1460.83|26
1620616510000|2021-05-10 03:15:10|1465.22|1461.22|1465.11|1461.11|1465.41|1461.41|1465.08|1461.08|25
1620616520000|2021-05-10 03:15:20|1465.09|1461.09|1464.98|1460.98|1465.09|1461.09|1464.53|1460.53|34
1620616530000|2021-05-10 03:15:30|1465.03|1461.03|1465.59|1461.59|1465.75|1461.75|1465.03|1461.03|34
1620616540000|2021-05-10 03:15:40|1465.58|1461.58|1465.74|1461.74|1465.79|1461.79|1465.4|1461.4|29
1620616550000|2021-05-10 03:15:50|1465.87|1461.87|1465.83|1461.83|1465.97|1461.97|1465.77|1461.77|18
1620616560000|2021-05-10 03:16:00|1465.72|1461.72|1466.15|1462.15|1466.64|1462.64|1465.72|1461.72|29
1620616570000|2021-05-10 03:16:10|1466.14|1462.14|1466.37|1462.37|1466.6|1462.6|1466.11|1462.11|32
1620616580000|2021-05-10 03:16:20|1466.38|1462.38|1467.34|1463.34|1467.4|1463.4|1466.38|1462.38|29
1620616590000|2021-05-10 03:16:30|1467.36|1463.36|1467.89|1463.89|1468.32|1464.32|1467.35|1463.35|34
1620616600000|2021-05-10 03:16:40|1468.31|1464.31|1468.28|1464.28|1468.59|1464.59|1467.71|1463.71|35
1620616610000|2021-05-10 03:16:50|1468.7|1464.7|1468.54|1464.54|1468.83|1464.83|1467.95|1463.95|35
1620616620000|2021-05-10 03:17:00|1468.55|1464.55|1469.63|1465.63|1469.63|1465.63|1468.55|1464.55|26
1620616630000|2021-05-10 03:17:10|1469.64|1465.64|1470.75|1466.75|1470.75|1466.75|1469.55|1465.55|37
1620616640000|2021-05-10 03:17:20|1470.83|1466.83|1472.17|1468.17|1472.17|1468.17|1470.83|1466.83|32
1620616650000|2021-05-10 03:17:30|1472.18|1468.18|1473.01|1469.01|1473.15|1469.15|1472.15|1468.15|35
1620616660000|2021-05-10 03:17:40|1473.05|1469.05|1473.82|1469.82|1474.04|1470.04|1473.04|1469.04|36
1620616670000|2021-05-10 03:17:50|1473.67|1469.67|1474.31|1470.31|1474.35|1470.35|1473.67|1469.67|28
1620616680000|2021-05-10 03:18:00|1474.26|1470.26|1475.02|1471.02|1475.27|1471.27|1474.26|1470.26|30
1620616690000|2021-05-10 03:18:10|1475.03|1471.03|1477.06|1473.06|1477.15|1473.15|1474.82|1470.82|29
1620616700000|2021-05-10 03:18:20|1477.07|1473.07|1479.19|1475.19|1479.29|1475.29|1477.04|1473.04|38
1620616710000|2021-05-10 03:18:30|1479.52|1475.52|1479.92|1475.92|1480|1476|1479.01|1475.01|38
1620616720000|2021-05-10 03:18:40|1479.93|1475.93|1480.88|1476.88|1480.88|1476.88|1479.79|1475.79|30
1620616730000|2021-05-10 03:18:50|1480.87|1476.87|1480.41|1476.41|1480.9|1476.9|1480.24|1476.24|32
1620616740000|2021-05-10 03:19:00|1480.52|1476.52|1481.83|1477.83|1481.83|1477.83|1480.52|1476.52|33
1620616750000|2021-05-10 03:19:10|1481.86|1477.86|1480.19|1476.19|1484.12|1480.12|1480.19|1476.19|39
1620616760000|2021-05-10 03:19:20|1479.89|1475.89|1479.09|1475.09|1479.89|1475.89|1478.83|1474.83|35
1620616770000|2021-05-10 03:19:30|1479.16|1475.16|1479.62|1475.62|1479.62|1475.62|1478.7|1474.7|29
1620616780000|2021-05-10 03:19:40|1479.68|1475.68|1480.99|1476.99|1481.01|1477.01|1479.68|1475.68|32
1620616790000|2021-05-10 03:19:50|1481.01|1477.01|1481.55|1477.55|1481.99|1477.99|1481.01|1477.01|39
1620616800000|2021-05-10 03:20:00|1481.62|1477.62|1482.51|1478.51|1482.51|1478.51|1481.37|1477.37|28
1620616810000|2021-05-10 03:20:10|1482.5|1478.5|1483.3|1479.3|1483.66|1479.66|1482.36|1478.36|36
1620616820000|2021-05-10 03:20:20|1483.35|1479.35|1483.51|1479.51|1484.1|1480.1|1482.82|1478.82|28
1620616830000|2021-05-10 03:20:30|1483.19|1479.19|1487.05|1483.05|1487.05|1483.05|1483.19|1479.19|28
1620616840000|2021-05-10 03:20:40|1486.99|1482.99|1486.47|1482.47|1487.15|1483.15|1486.32|1482.32|30
1620616850000|2021-05-10 03:20:50|1486.48|1482.48|1484.5|1480.5|1486.49|1482.49|1483.85|1479.85|35
1620616860000|2021-05-10 03:21:00|1484.51|1480.51|1484.85|1480.85|1485.03|1481.03|1484.2|1480.2|30
1620616870000|2021-05-10 03:21:10|1484.91|1480.91|1486.03|1482.03|1486.03|1482.03|1484.86|1480.86|35
1620616880000|2021-05-10 03:21:20|1485.99|1481.99|1484.37|1480.37|1485.99|1481.99|1484.37|1480.37|36
1620616890000|2021-05-10 03:21:30|1484.4|1480.4|1485.44|1481.44|1485.44|1481.44|1484.4|1480.4|33
1620616900000|2021-05-10 03:21:40|1485.41|1481.41|1485.73|1481.73|1485.9|1481.9|1485.41|1481.41|30
1620616910000|2021-05-10 03:21:50|1486.26|1482.26|1486.95|1482.95|1487|1483|1485.74|1481.74|32
1620616920000|2021-05-10 03:22:00|1487.13|1483.13|1490.31|1486.31|1490.46|1486.46|1487.08|1483.08|33
1620616930000|2021-05-10 03:22:10|1490.32|1486.32|1489.97|1485.97|1490.54|1486.54|1489.39|1485.39|36
1620616940000|2021-05-10 03:22:20|1489.98|1485.98|1490.91|1486.91|1490.91|1486.91|1489.84|1485.84|31
1620616950000|2021-05-10 03:22:30|1490.02|1486.02|1490.58|1486.58|1490.82|1486.82|1490.02|1486.02|28
1620616960000|2021-05-10 03:22:40|1490.38|1486.38|1492.12|1488.12|1492.77|1488.77|1490.02|1486.02|29
1620616970000|2021-05-10 03:22:50|1492.14|1488.14|1494.2|1490.2|1494.2|1490.2|1491.94|1487.94|33
1620616980000|2021-05-10 03:23:00|1494.66|1490.66|1495.08|1491.08|1495.1|1491.1|1494.28|1490.28|30
1620616990000|2021-05-10 03:23:10|1494.95|1490.95|1494.49|1490.49|1495.34|1491.34|1494.22|1490.22|31
1620617000000|2021-05-10 03:23:20|1494.71|1490.71|1495.08|1491.08|1495.34|1491.34|1493.92|1489.92|34
1620617010000|2021-05-10 03:23:30|1495.1|1491.1|1495.71|1491.71|1495.77|1491.77|1495.1|1491.1|37
1620617020000|2021-05-10 03:23:40|1495.78|1491.78|1495.85|1491.85|1495.93|1491.93|1495.78|1491.78|21
1620617030000|2021-05-10 03:23:50|1495.86|1491.86|1496.39|1492.39|1496.39|1492.39|1494.85|1490.85|35
1620617040000|2021-05-10 03:24:00|1496.41|1492.41|1495.87|1491.87|1496.42|1492.42|1495.02|1491.02|24
1620617050000|2021-05-10 03:24:10|1495.91|1491.91|1496.67|1492.67|1496.67|1492.67|1495.87|1491.87|24
1620617060000|2021-05-10 03:24:20|1496.64|1492.64|1497.45|1493.45|1497.48|1493.48|1496.49|1492.49|35
1620617070000|2021-05-10 03:24:30|1497.39|1493.39|1497.75|1493.75|1498.24|1494.24|1497.39|1493.39|31
1620617080000|2021-05-10 03:24:40|1497.96|1493.96|1497.69|1493.69|1498.01|1494.01|1497.55|1493.55|32
1620617090000|2021-05-10 03:24:50|1497.67|1493.67|1497.56|1493.56|1498.49|1494.49|1497.56|1493.56|36
1620617100000|2021-05-10 03:25:00|1497.9|1493.9|1499.67|1495.67|1499.67|1495.67|1497.9|1493.9|36
1620617110000|2021-05-10 03:25:10|1499.64|1495.64|1499.32|1495.32|1499.85|1495.85|1498.15|1494.15|34
1620617120000|2021-05-10 03:25:20|1499.33|1495.33|1499.5|1495.5|1499.76|1495.76|1499.13|1495.13|37
1620617130000|2021-05-10 03:25:30|1499.47|1495.47|1499.38|1495.38|1499.51|1495.51|1499.13|1495.13|35
1620617140000|2021-05-10 03:25:40|1499.52|1495.52|1498.71|1494.71|1499.55|1495.55|1498.55|1494.55|36
1620617150000|2021-05-10 03:25:50|1498.73|1494.73|1497.63|1493.63|1498.73|1494.73|1497.21|1493.21|37
1620617160000|2021-05-10 03:26:00|1497.59|1493.59|1500.01|1496.01|1500.57|1496.57|1497.59|1493.59|40
1620617170000|2021-05-10 03:26:10|1499.98|1495.98|1501.8|1497.8|1501.91|1497.91|1499.98|1495.98|28
1620617180000|2021-05-10 03:26:20|1501.83|1497.83|1501.78|1497.78|1501.9|1497.9|1501.64|1497.64|26
1620617190000|2021-05-10 03:26:30|1501.85|1497.85|1503.87|1499.87|1503.92|1499.92|1501.85|1497.85|33
1620617200000|2021-05-10 03:26:40|1504.14|1500.14|1505.75|1501.75|1506.43|1502.43|1504.14|1500.14|32
1620617210000|2021-05-10 03:26:50|1505.08|1501.08|1504.66|1500.66|1506.11|1502.11|1503.81|1499.81|40
1620617220000|2021-05-10 03:27:00|1504.81|1500.81|1506.05|1502.05|1506.39|1502.39|1504.41|1500.41|36
1620617230000|2021-05-10 03:27:10|1506.43|1502.43|1505.19|1501.19|1507.72|1503.72|1504.86|1500.86|28
1620617240000|2021-05-10 03:27:20|1504.98|1500.98|1504.31|1500.31|1505.17|1501.17|1502.68|1498.68|35
1620617250000|2021-05-10 03:27:30|1504.17|1500.17|1506.22|1502.22|1507.38|1503.38|1504.17|1500.17|34
1620617260000|2021-05-10 03:27:40|1506.37|1502.37|1507.11|1503.11|1507.8|1503.8|1506.37|1502.37|35
1620617270000|2021-05-10 03:27:50|1507.19|1503.19|1507.4|1503.4|1507.57|1503.57|1507.11|1503.11|36
1620617280000|2021-05-10 03:28:00|1507.58|1503.58|1507.9|1503.9|1508.6|1504.6|1507.53|1503.53|38
1620617290000|2021-05-10 03:28:10|1507.95|1503.95|1509.99|1505.99|1509.99|1505.99|1507.59|1503.59|33
1620617300000|2021-05-10 03:28:20|1509.9|1505.9|1514.13|1510.13|1514.13|1510.13|1509.9|1505.9|37
1620617310000|2021-05-10 03:28:30|1513.77|1509.77|1516.57|1512.57|1516.57|1512.57|1513.74|1509.74|35
1620617320000|2021-05-10 03:28:40|1516.52|1512.52|1515.07|1511.07|1516.52|1512.52|1514.59|1510.59|37
1620617330000|2021-05-10 03:28:50|1514.98|1510.98|1513.01|1509.01|1515.11|1511.11|1513.01|1509.01|38
1620617340000|2021-05-10 03:29:00|1512.83|1508.83|1512.43|1508.43|1513.05|1509.05|1511.08|1507.08|38
1620617350000|2021-05-10 03:29:10|1512.15|1508.15|1509.94|1505.94|1512.21|1508.21|1509.94|1505.94|32
1620617360000|2021-05-10 03:29:20|1509.93|1505.93|1510.86|1506.86|1510.87|1506.87|1509.36|1505.36|34
1620617370000|2021-05-10 03:29:30|1510.94|1506.94|1513.16|1509.16|1513.54|1509.54|1510.94|1506.94|40
1620617380000|2021-05-10 03:29:40|1513.33|1509.33|1512.92|1508.92|1514.74|1510.74|1512.92|1508.92|39
1620617390000|2021-05-10 03:29:50|1512.96|1508.96|1513.9|1509.9|1514.84|1510.84|1512.65|1508.65|38
1620617400000|2021-05-10 03:30:00|1513.85|1509.85|1517.41|1513.41|1517.75|1513.75|1513.82|1509.82|35
1620617410000|2021-05-10 03:30:10|1517.4|1513.4|1517.7|1513.7|1517.88|1513.88|1516.11|1512.11|36
1620617420000|2021-05-10 03:30:20|1517.72|1513.72|1518.87|1514.87|1518.87|1514.87|1517.67|1513.67|31
1620617430000|2021-05-10 03:30:30|1518.91|1514.91|1518.78|1514.78|1519.12|1515.12|1518.61|1514.61|34
1620617440000|2021-05-10 03:30:40|1518.69|1514.69|1512.56|1508.56|1518.7|1514.7|1512.56|1508.56|35
1620617450000|2021-05-10 03:30:50|1512.65|1508.65|1509.1|1505.1|1513.41|1509.41|1509.1|1505.1|39
1620617460000|2021-05-10 03:31:00|1508.52|1504.52|1509.93|1505.93|1510.53|1506.53|1508.52|1504.52|35
1620617470000|2021-05-10 03:31:10|1509.91|1505.91|1508.47|1504.47|1510.33|1506.33|1508.33|1504.33|34
1620617480000|2021-05-10 03:31:20|1508.48|1504.48|1509.6|1505.6|1509.97|1505.97|1508.39|1504.39|32
1620617490000|2021-05-10 03:31:30|1509.28|1505.28|1508.43|1504.43|1510.35|1506.35|1508.43|1504.43|37
1620617500000|2021-05-10 03:31:40|1508.61|1504.61|1508.93|1504.93|1509.09|1505.09|1508.47|1504.47|35
1620617510000|2021-05-10 03:31:50|1508.91|1504.91|1508.54|1504.54|1508.91|1504.91|1508.37|1504.37|37
1620617520000|2021-05-10 03:32:00|1509.95|1505.95|1517.42|1513.42|1517.55|1513.55|1509.95|1505.95|40
1620617530000|2021-05-10 03:32:10|1517.55|1513.55|1521.38|1517.38|1521.38|1517.38|1517.3|1513.3|33
1620617540000|2021-05-10 03:32:20|1521.34|1517.34|1519.86|1515.86|1521.51|1517.51|1518.73|1514.73|33
1620617550000|2021-05-10 03:32:30|1520.21|1516.21|1520.35|1516.35|1521.83|1517.83|1518.54|1514.54|35
1620617560000|2021-05-10 03:32:40|1520.53|1516.53|1519.73|1515.73|1520.83|1516.83|1518.65|1514.65|28
1620617570000|2021-05-10 03:32:50|1519.59|1515.59|1518.45|1514.45|1521.2|1517.2|1518.19|1514.19|37
1620617580000|2021-05-10 03:33:00|1518.63|1514.63|1520|1516|1520.14|1516.14|1518.59|1514.59|37
1620617590000|2021-05-10 03:33:10|1519.96|1515.96|1519.22|1515.22|1520.49|1516.49|1518.6|1514.6|38
1620617600000|2021-05-10 03:33:20|1519.3|1515.3|1522.17|1518.17|1522.17|1518.17|1519.27|1515.27|34
1620617610000|2021-05-10 03:33:30|1522.16|1518.16|1524.72|1520.72|1525.03|1521.03|1522.16|1518.16|29
1620617620000|2021-05-10 03:33:40|1525.94|1521.94|1525.97|1521.97|1526.53|1522.53|1524.56|1520.56|39
1620617630000|2021-05-10 03:33:50|1526.09|1522.09|1527.92|1523.92|1529.21|1525.21|1525.5|1521.5|35
1620617640000|2021-05-10 03:34:00|1527.51|1523.51|1525.88|1521.88|1527.86|1523.86|1525.17|1521.17|39
1620617650000|2021-05-10 03:34:10|1525.79|1521.79|1526.86|1522.86|1526.86|1522.86|1525.11|1521.11|38
1620617660000|2021-05-10 03:34:20|1526.83|1522.83|1531.02|1527.02|1531.56|1527.56|1526.83|1522.83|30
1620617670000|2021-05-10 03:34:30|1530.09|1526.09|1529.47|1525.47|1530.57|1526.57|1528.63|1524.63|36
1620617680000|2021-05-10 03:34:40|1529.48|1525.48|1531.22|1527.22|1531.22|1527.22|1528.11|1524.11|39
1620617690000|2021-05-10 03:34:50|1531.26|1527.26|1529.2|1525.2|1531.51|1527.51|1529.17|1525.17|39
1620617700000|2021-05-10 03:35:00|1529.22|1525.22|1530.18|1526.18|1530.23|1526.23|1529|1525|37
1620617710000|2021-05-10 03:35:10|1530.16|1526.16|1529.62|1525.62|1530.23|1526.23|1528.94|1524.94|38
1620617720000|2021-05-10 03:35:20|1529.64|1525.64|1528.48|1524.48|1530.1|1526.1|1528.35|1524.35|36
1620617730000|2021-05-10 03:35:30|1528.43|1524.43|1525.04|1521.04|1528.43|1524.43|1524.98|1520.98|39
1620617740000|2021-05-10 03:35:40|1525.03|1521.03|1525.99|1521.99|1526.27|1522.27|1525.03|1521.03|33
1620617750000|2021-05-10 03:35:50|1525.97|1521.97|1526.96|1522.96|1526.96|1522.96|1525.84|1521.84|34
1620617760000|2021-05-10 03:36:00|1526.71|1522.71|1525.62|1521.62|1527.89|1523.89|1525.41|1521.41|39
1620617770000|2021-05-10 03:36:10|1525.49|1521.49|1524.78|1520.78|1525.53|1521.53|1524.71|1520.71|35
1620617780000|2021-05-10 03:36:20|1524.77|1520.77|1524.04|1520.04|1525.13|1521.13|1524.04|1520.04|33
1620617790000|2021-05-10 03:36:30|1523.93|1519.93|1521.13|1517.13|1523.93|1519.93|1520.66|1516.66|38
1620617800000|2021-05-10 03:36:40|1521.12|1517.12|1522.04|1518.04|1523.34|1519.34|1520.6|1516.6|35
1620617810000|2021-05-10 03:36:50|1522.02|1518.02|1521.4|1517.4|1522.32|1518.32|1520.25|1516.25|32
1620617820000|2021-05-10 03:37:00|1521.28|1517.28|1521.55|1517.55|1522.37|1518.37|1521.23|1517.23|32
1620617830000|2021-05-10 03:37:10|1521.53|1517.53|1521.13|1517.13|1521.89|1517.89|1519.97|1515.97|29
1620617840000|2021-05-10 03:37:20|1521.12|1517.12|1517.73|1513.73|1522|1518|1517.33|1513.33|34
1620617850000|2021-05-10 03:37:30|1517.74|1513.74|1515.79|1511.79|1517.74|1513.74|1515.63|1511.63|37
1620617860000|2021-05-10 03:37:40|1515.68|1511.68|1514.49|1510.49|1515.81|1511.81|1514.49|1510.49|37
1620617870000|2021-05-10 03:37:50|1514.46|1510.46|1512.8|1508.8|1514.59|1510.59|1512.8|1508.8|36
1620617880000|2021-05-10 03:38:00|1512.79|1508.79|1515.82|1511.82|1515.82|1511.82|1512.77|1508.77|37
1620617890000|2021-05-10 03:38:10|1515.86|1511.86|1520.2|1516.2|1520.23|1516.23|1515.79|1511.79|36
1620617900000|2021-05-10 03:38:20|1520.18|1516.18|1519.64|1515.64|1520.79|1516.79|1518.96|1514.96|37
1620617910000|2021-05-10 03:38:30|1519.56|1515.56|1517.97|1513.97|1519.86|1515.86|1517.38|1513.38|36
1620617920000|2021-05-10 03:38:40|1517.94|1513.94|1518.91|1514.91|1519.08|1515.08|1517.77|1513.77|36
1620617930000|2021-05-10 03:38:50|1518.92|1514.92|1516.49|1512.49|1518.92|1514.92|1516.36|1512.36|35
1620617940000|2021-05-10 03:39:00|1516.47|1512.47|1516.12|1512.12|1516.59|1512.59|1515.13|1511.13|38
1620617950000|2021-05-10 03:39:10|1516.37|1512.37|1520.18|1516.18|1520.22|1516.22|1516.37|1512.37|40
1620617960000|2021-05-10 03:39:20|1519.93|1515.93|1519.68|1515.68|1520.61|1516.61|1519.64|1515.64|36
1620617970000|2021-05-10 03:39:30|1519.51|1515.51|1518.69|1514.69|1520.07|1516.07|1518.34|1514.34|39
1620617980000|2021-05-10 03:39:40|1518.6|1514.6|1520.97|1516.97|1520.97|1516.97|1518.2|1514.2|37
1620617990000|2021-05-10 03:39:50|1520.95|1516.95|1519.53|1515.53|1520.95|1516.95|1518.88|1514.88|35
1620618000000|2021-05-10 03:40:00|1519.85|1515.85|1520.13|1516.13|1521.08|1517.08|1519.51|1515.51|34
1620618010000|2021-05-10 03:40:10|1519.54|1515.54|1520.68|1516.68|1521.04|1517.04|1519.54|1515.54|40
1620618020000|2021-05-10 03:40:20|1520.7|1516.7|1521.05|1517.05|1521.05|1517.05|1520.56|1516.56|36
1620618030000|2021-05-10 03:40:30|1520.96|1516.96|1520.02|1516.02|1520.96|1516.96|1519.53|1515.53|38
1620618040000|2021-05-10 03:40:40|1520.06|1516.06|1521.25|1517.25|1521.57|1517.57|1520.06|1516.06|35
1620618050000|2021-05-10 03:40:50|1521.23|1517.23|1519.21|1515.21|1521.23|1517.23|1519.21|1515.21|31
1620618060000|2021-05-10 03:41:00|1518.92|1514.92|1519.8|1515.8|1520.34|1516.34|1518.75|1514.75|38
1620618070000|2021-05-10 03:41:10|1519.65|1515.65|1515.83|1511.83|1519.72|1515.72|1515.67|1511.67|37
1620618080000|2021-05-10 03:41:20|1515.81|1511.81|1518.75|1514.75|1518.75|1514.75|1515.5|1511.5|35
1620618090000|2021-05-10 03:41:30|1518.65|1514.65|1517.19|1513.19|1519.16|1515.16|1517.19|1513.19|39
1620618100000|2021-05-10 03:41:40|1517.2|1513.2|1517.93|1513.93|1518.23|1514.23|1517.03|1513.03|31
1620618110000|2021-05-10 03:41:50|1517.96|1513.96|1518|1514|1519.51|1515.51|1517.91|1513.91|34
1620618120000|2021-05-10 03:42:00|1517.87|1513.87|1515.71|1511.71|1517.87|1513.87|1515.65|1511.65|36
1620618130000|2021-05-10 03:42:10|1515.63|1511.63|1514.98|1510.98|1515.63|1511.63|1514.4|1510.4|32
1620618140000|2021-05-10 03:42:20|1514.97|1510.97|1514.66|1510.66|1515.44|1511.44|1514.1|1510.1|35
1620618150000|2021-05-10 03:42:30|1514.51|1510.51|1514.15|1510.15|1514.91|1510.91|1514.13|1510.13|32
1620618160000|2021-05-10 03:42:40|1514.12|1510.12|1513.15|1509.15|1514.12|1510.12|1513.15|1509.15|39
1620618170000|2021-05-10 03:42:50|1513.12|1509.12|1513.49|1509.49|1513.86|1509.86|1513.12|1509.12|30
1620618180000|2021-05-10 03:43:00|1513.46|1509.46|1512.91|1508.91|1514.15|1510.15|1512.91|1508.91|34
1620618190000|2021-05-10 03:43:10|1512.96|1508.96|1512.91|1508.91|1513.53|1509.53|1512.88|1508.88|27
1620618200000|2021-05-10 03:43:20|1512.89|1508.89|1511.72|1507.72|1513.19|1509.19|1511.47|1507.47|29
1620618210000|2021-05-10 03:43:30|1511.76|1507.76|1508.94|1504.94|1511.76|1507.76|1508.28|1504.28|29
1620618220000|2021-05-10 03:43:40|1508.97|1504.97|1509.71|1505.71|1509.82|1505.82|1508.88|1504.88|32
1620618230000|2021-05-10 03:43:50|1509.8|1505.8|1511.87|1507.87|1513.16|1509.16|1509.8|1505.8|37
1620618240000|2021-05-10 03:44:00|1511.84|1507.84|1511.32|1507.32|1511.84|1507.84|1511.15|1507.15|26
1620618250000|2021-05-10 03:44:10|1511.23|1507.23|1511.53|1507.53|1511.6|1507.6|1510.16|1506.16|36
1620618260000|2021-05-10 03:44:20|1511.6|1507.6|1512.12|1508.12|1512.69|1508.69|1511.6|1507.6|35
1620618270000|2021-05-10 03:44:30|1512.08|1508.08|1510.46|1506.46|1512.08|1508.08|1509.5|1505.5|35
1620618280000|2021-05-10 03:44:40|1510.52|1506.52|1510.38|1506.38|1511.01|1507.01|1510.22|1506.22|36
1620618290000|2021-05-10 03:44:50|1510.51|1506.51|1511.35|1507.35|1511.38|1507.38|1510.43|1506.43|35
1620618300000|2021-05-10 03:45:00|1511.36|1507.36|1512.58|1508.58|1512.58|1508.58|1511.29|1507.29|31
1620618310000|2021-05-10 03:45:10|1512.75|1508.75|1516.53|1512.53|1516.66|1512.66|1512.75|1508.75|37
1620618320000|2021-05-10 03:45:20|1516.37|1512.37|1515.89|1511.89|1516.5|1512.5|1515.83|1511.83|34
1620618330000|2021-05-10 03:45:30|1515.92|1511.92|1513.72|1509.72|1515.92|1511.92|1513.72|1509.72|33
1620618340000|2021-05-10 03:45:40|1513.71|1509.71|1513.2|1509.2|1513.71|1509.71|1512.73|1508.73|28
1620618350000|2021-05-10 03:45:50|1513.46|1509.46|1513.83|1509.83|1513.99|1509.99|1513.17|1509.17|30
1620618360000|2021-05-10 03:46:00|1513.85|1509.85|1511.86|1507.86|1513.85|1509.85|1511.61|1507.61|32
1620618370000|2021-05-10 03:46:10|1511.72|1507.72|1510.14|1506.14|1511.72|1507.72|1510.14|1506.14|33
1620618380000|2021-05-10 03:46:20|1510.19|1506.19|1508.62|1504.62|1510.39|1506.39|1508.61|1504.61|30
1620618390000|2021-05-10 03:46:30|1508.74|1504.74|1508.78|1504.78|1509.21|1505.21|1508.53|1504.53|36
1620618400000|2021-05-10 03:46:40|1508.8|1504.8|1509.23|1505.23|1509.76|1505.76|1508.3|1504.3|32
1620618410000|2021-05-10 03:46:50|1509.22|1505.22|1508.32|1504.32|1509.35|1505.35|1507.92|1503.92|26
1620618420000|2021-05-10 03:47:00|1508.29|1504.29|1510.43|1506.43|1510.45|1506.45|1508.29|1504.29|35
1620618430000|2021-05-10 03:47:10|1510.44|1506.44|1508.28|1504.28|1510.44|1506.44|1508.28|1504.28|34
1620618440000|2021-05-10 03:47:20|1508.33|1504.33|1508.96|1504.96|1509.51|1505.51|1508.33|1504.33|35
1620618450000|2021-05-10 03:47:30|1508.95|1504.95|1508.38|1504.38|1509.34|1505.34|1508.32|1504.32|30
1620618460000|2021-05-10 03:47:40|1508.36|1504.36|1507.53|1503.53|1508.45|1504.45|1507.53|1503.53|33
1620618470000|2021-05-10 03:47:50|1507.58|1503.58|1508.84|1504.84|1508.84|1504.84|1507.58|1503.58|36
1620618480000|2021-05-10 03:48:00|1508.69|1504.69|1508.15|1504.15|1508.71|1504.71|1508.12|1504.12|36
1620618490000|2021-05-10 03:48:10|1507.93|1503.93|1508.42|1504.42|1508.48|1504.48|1507.85|1503.85|35
1620618500000|2021-05-10 03:48:20|1508.48|1504.48|1508.86|1504.86|1509.33|1505.33|1508.47|1504.47|33
1620618510000|2021-05-10 03:48:30|1508.81|1504.81|1508.24|1504.24|1508.85|1504.85|1507.54|1503.54|33
1620618520000|2021-05-10 03:48:40|1508.4|1504.4|1508.29|1504.29|1508.63|1504.63|1508.12|1504.12|31
1620618530000|2021-05-10 03:48:50|1508.26|1504.26|1508.56|1504.56|1508.65|1504.65|1508.26|1504.26|29
1620618540000|2021-05-10 03:49:00|1508.57|1504.57|1509.93|1505.93|1510.17|1506.17|1508.56|1504.56|30
1620618550000|2021-05-10 03:49:10|1509.84|1505.84|1508.94|1504.94|1509.9|1505.9|1508.75|1504.75|35
1620618560000|2021-05-10 03:49:20|1508.87|1504.87|1509.88|1505.88|1509.96|1505.96|1508.87|1504.87|31
1620618570000|2021-05-10 03:49:30|1509.84|1505.84|1510.01|1506.01|1510.26|1506.26|1509.71|1505.71|22
1620618580000|2021-05-10 03:49:40|1510.08|1506.08|1510.83|1506.83|1510.83|1506.83|1509.94|1505.94|28
1620618590000|2021-05-10 03:49:50|1510.89|1506.89|1509.71|1505.71|1511|1507|1509.69|1505.69|36
1620618600000|2021-05-10 03:50:00|1509.7|1505.7|1510.61|1506.61|1510.73|1506.73|1509.7|1505.7|36
1620618610000|2021-05-10 03:50:10|1510.71|1506.71|1511.88|1507.88|1512.56|1508.56|1510.63|1506.63|35
1620618620000|2021-05-10 03:50:20|1511.77|1507.77|1512.18|1508.18|1512.39|1508.39|1511.71|1507.71|31
1620618630000|2021-05-10 03:50:30|1512.19|1508.19|1512.42|1508.42|1512.72|1508.72|1512.19|1508.19|31
1620618640000|2021-05-10 03:50:40|1512.41|1508.41|1513.44|1509.44|1514.65|1510.65|1512.4|1508.4|26
1620618650000|2021-05-10 03:50:50|1514.18|1510.18|1518.59|1514.59|1518.59|1514.59|1513.46|1509.46|35
1620618660000|2021-05-10 03:51:00|1518.76|1514.76|1519.85|1515.85|1520.8|1516.8|1518.52|1514.52|36
1620618670000|2021-05-10 03:51:10|1519.87|1515.87|1520.96|1516.96|1521.74|1517.74|1519.78|1515.78|31
1620618680000|2021-05-10 03:51:20|1520.98|1516.98|1522.74|1518.74|1522.74|1518.74|1520.81|1516.81|30
1620618690000|2021-05-10 03:51:30|1522.79|1518.79|1522.6|1518.6|1523.77|1519.77|1522.3|1518.3|34
1620618700000|2021-05-10 03:51:40|1522.61|1518.61|1522.71|1518.71|1523.63|1519.63|1522.61|1518.61|29
1620618710000|2021-05-10 03:51:50|1522.65|1518.65|1521.47|1517.47|1523.36|1519.36|1521.37|1517.37|27
1620618720000|2021-05-10 03:52:00|1521.46|1517.46|1522.12|1518.12|1522.95|1518.95|1521.46|1517.46|29
1620618730000|2021-05-10 03:52:10|1522.15|1518.15|1520.73|1516.73|1522.78|1518.78|1520.66|1516.66|36
1620618740000|2021-05-10 03:52:20|1520.86|1516.86|1519.79|1515.79|1521.5|1517.5|1519.79|1515.79|35
1620618750000|2021-05-10 03:52:30|1519.8|1515.8|1519.14|1515.14|1520.07|1516.07|1518.78|1514.78|34
1620618760000|2021-05-10 03:52:40|1519.28|1515.28|1518.78|1514.78|1519.95|1515.95|1518.78|1514.78|33
1620618770000|2021-05-10 03:52:50|1518.74|1514.74|1517.8|1513.8|1518.95|1514.95|1517.8|1513.8|31
1620618780000|2021-05-10 03:53:00|1517.79|1513.79|1520.02|1516.02|1520.53|1516.53|1516.61|1512.61|35
1620618790000|2021-05-10 03:53:10|1520.4|1516.4|1518.34|1514.34|1520.71|1516.71|1518.24|1514.24|38
1620618800000|2021-05-10 03:53:20|1518.35|1514.35|1516.84|1512.84|1518.35|1514.35|1516.07|1512.07|38
1620618810000|2021-05-10 03:53:30|1516.59|1512.59|1519.37|1515.37|1519.47|1515.47|1516.55|1512.55|33
1620618820000|2021-05-10 03:53:40|1519.47|1515.47|1520.21|1516.21|1520.59|1516.59|1519.31|1515.31|35
1620618830000|2021-05-10 03:53:50|1520.2|1516.2|1521.48|1517.48|1521.66|1517.66|1519.86|1515.86|33
1620618840000|2021-05-10 03:54:00|1521.63|1517.63|1519.78|1515.78|1521.63|1517.63|1519.07|1515.07|33
1620618850000|2021-05-10 03:54:10|1519.79|1515.79|1521.8|1517.8|1521.93|1517.93|1519.79|1515.79|33
1620618860000|2021-05-10 03:54:20|1522|1518|1521.18|1517.18|1522.86|1518.86|1521.18|1517.18|35
1620618870000|2021-05-10 03:54:30|1521.14|1517.14|1520.44|1516.44|1521.14|1517.14|1519.88|1515.88|36
1620618880000|2021-05-10 03:54:40|1520.46|1516.46|1519.93|1515.93|1520.5|1516.5|1519.19|1515.19|30
1620618890000|2021-05-10 03:54:50|1519.94|1515.94|1518.15|1514.15|1519.94|1515.94|1518.14|1514.14|29
1620618900000|2021-05-10 03:55:00|1517.9|1513.9|1517.16|1513.16|1518.23|1514.23|1517.16|1513.16|32
1620618910000|2021-05-10 03:55:10|1517.15|1513.15|1517.49|1513.49|1518.05|1514.05|1516.63|1512.63|39
1620618920000|2021-05-10 03:55:20|1517.3|1513.3|1515.39|1511.39|1517.3|1513.3|1515.07|1511.07|36
1620618930000|2021-05-10 03:55:30|1515.37|1511.37|1515.08|1511.08|1515.79|1511.79|1514.83|1510.83|34
1620618940000|2021-05-10 03:55:40|1515.07|1511.07|1513.84|1509.84|1515.07|1511.07|1513.72|1509.72|36
1620618950000|2021-05-10 03:55:50|1513.91|1509.91|1516.07|1512.07|1516.16|1512.16|1513.91|1509.91|36
1620618960000|2021-05-10 03:56:00|1515.98|1511.98|1515.79|1511.79|1515.98|1511.98|1514.99|1510.99|39
1620618970000|2021-05-10 03:56:10|1515.78|1511.78|1515.53|1511.53|1515.85|1511.85|1514.83|1510.83|37
1620618980000|2021-05-10 03:56:20|1515.59|1511.59|1515.63|1511.63|1515.63|1511.63|1515.01|1511.01|35
1620618990000|2021-05-10 03:56:30|1515.62|1511.62|1514.49|1510.49|1515.62|1511.62|1514.43|1510.43|33
1620619000000|2021-05-10 03:56:40|1514.6|1510.6|1516.02|1512.02|1516.43|1512.43|1514.53|1510.53|36
1620619010000|2021-05-10 03:56:50|1516.03|1512.03|1516.47|1512.47|1516.56|1512.56|1516|1512|33
1620619020000|2021-05-10 03:57:00|1516.36|1512.36|1516.65|1512.65|1516.92|1512.92|1515.75|1511.75|32
1620619030000|2021-05-10 03:57:10|1516.46|1512.46|1519.34|1515.34|1519.58|1515.58|1516.25|1512.25|27
1620619040000|2021-05-10 03:57:20|1519.4|1515.4|1518.76|1514.76|1519.4|1515.4|1516.47|1512.47|34
1620619050000|2021-05-10 03:57:30|1518.47|1514.47|1516.42|1512.42|1518.86|1514.86|1516.39|1512.39|34
1620619060000|2021-05-10 03:57:40|1516.48|1512.48|1517.58|1513.58|1518.14|1514.14|1516.48|1512.48|36
1620619070000|2021-05-10 03:57:50|1517.57|1513.57|1517.28|1513.28|1517.59|1513.59|1517.28|1513.28|25
1620619080000|2021-05-10 03:58:00|1517.68|1513.68|1519.04|1515.04|1519.09|1515.09|1517.39|1513.39|28
1620619090000|2021-05-10 03:58:10|1519.08|1515.08|1518.12|1514.12|1519.18|1515.18|1518.12|1514.12|25
1620619100000|2021-05-10 03:58:20|1518.21|1514.21|1518.37|1514.37|1518.62|1514.62|1517.99|1513.99|32
1620619110000|2021-05-10 03:58:30|1518.28|1514.28|1517.85|1513.85|1518.5|1514.5|1517.78|1513.78|32
1620619120000|2021-05-10 03:58:40|1517.88|1513.88|1520.52|1516.52|1521.61|1517.61|1517.67|1513.67|33
1620619130000|2021-05-10 03:58:50|1520.01|1516.01|1522.46|1518.46|1522.46|1518.46|1519.27|1515.27|35
1620619140000|2021-05-10 03:59:00|1522.48|1518.48|1523.05|1519.05|1523.13|1519.13|1521.43|1517.43|29
1620619150000|2021-05-10 03:59:10|1523.08|1519.08|1524.87|1520.87|1525.41|1521.41|1522.78|1518.78|29
1620619160000|2021-05-10 03:59:20|1524.73|1520.73|1528.93|1524.93|1528.93|1524.93|1524.73|1520.73|33
1620619170000|2021-05-10 03:59:30|1529.01|1525.01|1530.61|1526.61|1530.97|1526.97|1529.01|1525.01|38
1620619180000|2021-05-10 03:59:40|1530.64|1526.64|1529.97|1525.97|1530.95|1526.95|1529.95|1525.95|27
1620619190000|2021-05-10 03:59:50|1530.15|1526.15|1528.46|1524.46|1530.7|1526.7|1528.46|1524.46|39
1620619200000|2021-05-10 04:00:00|1528.48|1524.48|1531.26|1527.26|1531.26|1527.26|1528.16|1524.16|38
1620619210000|2021-05-10 04:00:10|1532.2|1528.2|1532.45|1528.45|1532.78|1528.78|1531.64|1527.64|34
1620619220000|2021-05-10 04:00:20|1532.38|1528.38|1537.29|1533.29|1537.8|1533.8|1532.38|1528.38|34
1620619230000|2021-05-10 04:00:30|1537.31|1533.31|1539.53|1535.53|1539.53|1535.53|1537.19|1533.19|32
1620619240000|2021-05-10 04:00:40|1539.54|1535.54|1539.21|1535.21|1539.62|1535.62|1539.14|1535.14|34
1620619250000|2021-05-10 04:00:50|1539.23|1535.23|1540.5|1536.5|1540.51|1536.51|1539.23|1535.23|30
1620619260000|2021-05-10 04:01:00|1540.46|1536.46|1544.58|1540.58|1544.58|1540.58|1540.31|1536.31|37
1620619270000|2021-05-10 04:01:10|1544.59|1540.59|1542.73|1538.73|1545.47|1541.47|1542.66|1538.66|38
1620619280000|2021-05-10 04:01:20|1542.84|1538.84|1542.95|1538.95|1544.64|1540.64|1542.65|1538.65|38
1620619290000|2021-05-10 04:01:30|1543.15|1539.15|1539.57|1535.57|1543.54|1539.54|1539.57|1535.57|38
1620619300000|2021-05-10 04:01:40|1540.67|1536.67|1534.78|1530.78|1540.69|1536.69|1534.78|1530.78|34
1620619310000|2021-05-10 04:01:50|1535.06|1531.06|1537.4|1533.4|1537.4|1533.4|1533.84|1529.84|35
1620619320000|2021-05-10 04:02:00|1537.41|1533.41|1537.38|1533.38|1537.64|1533.64|1535.46|1531.46|34
1620619330000|2021-05-10 04:02:10|1537.52|1533.52|1538.83|1534.83|1538.87|1534.87|1536.91|1532.91|37
1620619340000|2021-05-10 04:02:20|1538.91|1534.91|1540.14|1536.14|1541.29|1537.29|1537.2|1533.2|34
1620619350000|2021-05-10 04:02:30|1539.98|1535.98|1542.6|1538.6|1542.69|1538.69|1536.76|1532.76|33
1620619360000|2021-05-10 04:02:40|1542.61|1538.61|1543.26|1539.26|1543.26|1539.26|1542.61|1538.61|30
1620619370000|2021-05-10 04:02:50|1543.04|1539.04|1545.38|1541.38|1545.38|1541.38|1542.67|1538.67|33
1620619380000|2021-05-10 04:03:00|1545.17|1541.17|1549.04|1545.04|1549.19|1545.19|1545.17|1541.17|37
1620619390000|2021-05-10 04:03:10|1549.05|1545.05|1547.89|1543.89|1549.46|1545.46|1546.8|1542.8|38
1620619400000|2021-05-10 04:03:20|1548|1544|1549.17|1545.17|1549.17|1545.17|1547.67|1543.67|38
1620619410000|2021-05-10 04:03:30|1549.15|1545.15|1545.74|1541.74|1549.24|1545.24|1545.74|1541.74|36
1620619420000|2021-05-10 04:03:40|1546.04|1542.04|1548.82|1544.82|1549.04|1545.04|1546.04|1542.04|38
1620619430000|2021-05-10 04:03:50|1548.81|1544.81|1549.12|1545.12|1549.12|1545.12|1548.7|1544.7|32
1620619440000|2021-05-10 04:04:00|1549|1545|1548.25|1544.25|1549.57|1545.57|1548.25|1544.25|28
1620619450000|2021-05-10 04:04:10|1548.31|1544.31|1549.75|1545.75|1549.85|1545.85|1548.31|1544.31|38
1620619460000|2021-05-10 04:04:20|1549.65|1545.65|1548.52|1544.52|1549.83|1545.83|1548.33|1544.33|37
1620619470000|2021-05-10 04:04:30|1548.29|1544.29|1545|1541|1548.29|1544.29|1544.78|1540.78|37
1620619480000|2021-05-10 04:04:40|1545.01|1541.01|1544.7|1540.7|1545.18|1541.18|1544.49|1540.49|35
1620619490000|2021-05-10 04:04:50|1545.24|1541.24|1546.53|1542.53|1546.54|1542.54|1545.24|1541.24|35
1620619500000|2021-05-10 04:05:00|1546.63|1542.63|1547.71|1543.71|1547.92|1543.92|1546.34|1542.34|33
1620619510000|2021-05-10 04:05:10|1547.93|1543.93|1548.19|1544.19|1548.19|1544.19|1547.3|1543.3|30
1620619520000|2021-05-10 04:05:20|1548.18|1544.18|1549.67|1545.67|1549.67|1545.67|1547.99|1543.99|24
1620619530000|2021-05-10 04:05:30|1549.68|1545.68|1550.22|1546.22|1550.31|1546.31|1549.56|1545.56|28
1620619540000|2021-05-10 04:05:40|1550.45|1546.45|1551.78|1547.78|1551.86|1547.86|1550.24|1546.24|16
1620619550000|2021-05-10 04:05:50|1551.8|1547.8|1552.14|1548.14|1552.7|1548.7|1551.8|1547.8|27
1620619560000|2021-05-10 04:06:00|1552.05|1548.05|1547.63|1543.63|1552.2|1548.2|1547.14|1543.14|37
1620619570000|2021-05-10 04:06:10|1547.84|1543.84|1550.81|1546.81|1550.93|1546.93|1547.49|1543.49|36
1620619580000|2021-05-10 04:06:20|1551.01|1547.01|1550.83|1546.83|1552.23|1548.23|1549.91|1545.91|39
1620619590000|2021-05-10 04:06:30|1550.99|1546.99|1551.69|1547.69|1551.69|1547.69|1549.68|1545.68|37
1620619600000|2021-05-10 04:06:40|1551.72|1547.72|1552.33|1548.33|1552.51|1548.51|1551.52|1547.52|35
1620619610000|2021-05-10 04:06:50|1552.34|1548.34|1548.47|1544.47|1552.42|1548.42|1548.07|1544.07|40
1620619620000|2021-05-10 04:07:00|1548.4|1544.4|1553.06|1549.06|1553.06|1549.06|1548.4|1544.4|29
1620619630000|2021-05-10 04:07:10|1553.08|1549.08|1554.88|1550.88|1554.98|1550.98|1553.05|1549.05|32
1620619640000|2021-05-10 04:07:20|1554.87|1550.87|1555.08|1551.08|1555.49|1551.49|1554.44|1550.44|37
1620619650000|2021-05-10 04:07:30|1555.06|1551.06|1555.43|1551.43|1555.63|1551.63|1554.92|1550.92|39
1620619660000|2021-05-10 04:07:40|1554.98|1550.98|1556.28|1552.28|1556.28|1552.28|1554.98|1550.98|34
1620619670000|2021-05-10 04:07:50|1556.12|1552.12|1556.88|1552.88|1557.01|1553.01|1555.67|1551.67|31
1620619680000|2021-05-10 04:08:00|1556.85|1552.85|1556.64|1552.64|1557.02|1553.02|1556.31|1552.31|33
1620619690000|2021-05-10 04:08:10|1556.77|1552.77|1557.84|1553.84|1557.88|1553.88|1556.36|1552.36|33
1620619700000|2021-05-10 04:08:20|1557.86|1553.86|1559.38|1555.38|1559.42|1555.42|1557.86|1553.86|35
1620619710000|2021-05-10 04:08:30|1559.54|1555.54|1559.04|1555.04|1560.28|1556.28|1558.99|1554.99|30
1620619720000|2021-05-10 04:08:40|1559.08|1555.08|1559.62|1555.62|1559.91|1555.91|1558.33|1554.33|38
1620619730000|2021-05-10 04:08:50|1559.72|1555.72|1558.47|1554.47|1560.85|1556.85|1558.44|1554.44|36
1620619740000|2021-05-10 04:09:00|1558.34|1554.34|1557.6|1553.6|1558.68|1554.68|1557.38|1553.38|36
1620619750000|2021-05-10 04:09:10|1557.42|1553.42|1554.98|1550.98|1558.34|1554.34|1554.95|1550.95|39
1620619760000|2021-05-10 04:09:20|1555.22|1551.22|1551.79|1547.79|1555.22|1551.22|1551.06|1547.06|36
1620619770000|2021-05-10 04:09:30|1551.83|1547.83|1555.23|1551.23|1555.23|1551.23|1551.83|1547.83|37
1620619780000|2021-05-10 04:09:40|1555.04|1551.04|1553.38|1549.38|1555.04|1551.04|1552.56|1548.56|39
1620619790000|2021-05-10 04:09:50|1554.12|1550.12|1550.62|1546.62|1554.12|1550.12|1550.62|1546.62|33
1620619800000|2021-05-10 04:10:00|1550.65|1546.65|1548.94|1544.94|1550.82|1546.82|1548.94|1544.94|39
1620619810000|2021-05-10 04:10:10|1549.62|1545.62|1549.15|1545.15|1549.67|1545.67|1548.41|1544.41|34
1620619820000|2021-05-10 04:10:20|1549.21|1545.21|1552.85|1548.85|1552.85|1548.85|1549.21|1545.21|31
1620619830000|2021-05-10 04:10:30|1553.4|1549.4|1555.76|1551.76|1555.79|1551.79|1553.4|1549.4|37
1620619840000|2021-05-10 04:10:40|1556.04|1552.04|1558.05|1554.05|1558.4|1554.4|1556.04|1552.04|33
1620619850000|2021-05-10 04:10:50|1558.1|1554.1|1561.72|1557.72|1562.07|1558.07|1558.1|1554.1|32
1620619860000|2021-05-10 04:11:00|1562.08|1558.08|1558.12|1554.12|1562.08|1558.08|1557.67|1553.67|35
1620619870000|2021-05-10 04:11:10|1560|1556|1562.12|1558.12|1562.19|1558.19|1558.57|1554.57|35
1620619880000|2021-05-10 04:11:20|1563.14|1559.14|1563.88|1559.88|1563.88|1559.88|1561.38|1557.38|38
1620619890000|2021-05-10 04:11:30|1563.75|1559.75|1565.42|1561.42|1566.18|1562.18|1563.75|1559.75|36
1620619900000|2021-05-10 04:11:40|1565.88|1561.88|1569.05|1565.05|1569.54|1565.54|1565.88|1561.88|32
1620619910000|2021-05-10 04:11:50|1569.17|1565.17|1565.85|1561.85|1569.82|1565.82|1565.85|1561.85|34
1620619920000|2021-05-10 04:12:00|1566.09|1562.09|1569.22|1565.22|1569.79|1565.79|1565.6|1561.6|39
1620619930000|2021-05-10 04:12:10|1569.32|1565.32|1571.24|1567.24|1573.2|1569.2|1569.32|1565.32|38
1620619940000|2021-05-10 04:12:20|1571.2|1567.2|1569.57|1565.57|1572.57|1568.57|1568.96|1564.96|40
1620619950000|2021-05-10 04:12:30|1569.12|1565.12|1568.45|1564.45|1570.6|1566.6|1568.39|1564.39|40
1620619960000|2021-05-10 04:12:40|1568.57|1564.57|1564.45|1560.45|1568.57|1564.57|1564.45|1560.45|40
1620619970000|2021-05-10 04:12:50|1564.42|1560.42|1562.22|1558.22|1564.99|1560.99|1562.04|1558.04|37
1620619980000|2021-05-10 04:13:00|1562.08|1558.08|1561.4|1557.4|1562.52|1558.52|1560.57|1556.57|37
1620619990000|2021-05-10 04:13:10|1561.35|1557.35|1558.76|1554.76|1561.7|1557.7|1558.64|1554.64|34
1620620000000|2021-05-10 04:13:20|1558.8|1554.8|1556.03|1552.03|1558.8|1554.8|1555.99|1551.99|36
1620620010000|2021-05-10 04:13:30|1555.9|1551.9|1552.83|1548.83|1556|1552|1552.42|1548.42|39
1620620020000|2021-05-10 04:13:40|1552.87|1548.87|1553.04|1549.04|1553.83|1549.83|1552.6|1548.6|39
1620620030000|2021-05-10 04:13:50|1552.76|1548.76|1554.69|1550.69|1556.05|1552.05|1552.76|1548.76|37
1620620040000|2021-05-10 04:14:00|1554.68|1550.68|1560.19|1556.19|1560.38|1556.38|1554.68|1550.68|33
1620620050000|2021-05-10 04:14:10|1559.74|1555.74|1557.84|1553.84|1562.11|1558.11|1557.84|1553.84|39
1620620060000|2021-05-10 04:14:20|1557.86|1553.86|1555.32|1551.32|1557.86|1553.86|1554.17|1550.17|40
1620620070000|2021-05-10 04:14:30|1555.31|1551.31|1555.87|1551.87|1555.87|1551.87|1552.22|1548.22|36
1620620080000|2021-05-10 04:14:40|1555.61|1551.61|1551.48|1547.48|1555.67|1551.67|1551.28|1547.28|40
1620620090000|2021-05-10 04:14:50|1551.59|1547.59|1553.51|1549.51|1554.57|1550.57|1551.16|1547.16|37
1620620100000|2021-05-10 04:15:00|1554.11|1550.11|1553.56|1549.56|1554.54|1550.54|1553.44|1549.44|39
1620620110000|2021-05-10 04:15:10|1553.71|1549.71|1557.42|1553.42|1557.61|1553.61|1553.43|1549.43|38
1620620120000|2021-05-10 04:15:20|1557.52|1553.52|1558.27|1554.27|1558.27|1554.27|1557.09|1553.09|38
1620620130000|2021-05-10 04:15:30|1558.16|1554.16|1556.78|1552.78|1558.41|1554.41|1556.7|1552.7|37
1620620140000|2021-05-10 04:15:40|1556.85|1552.85|1560.03|1556.03|1560.25|1556.25|1556.85|1552.85|31
1620620150000|2021-05-10 04:15:50|1560.04|1556.04|1559.37|1555.37|1560.11|1556.11|1558.66|1554.66|30
1620620160000|2021-05-10 04:16:00|1559.36|1555.36|1558.48|1554.48|1559.88|1555.88|1558.48|1554.48|34
1620620170000|2021-05-10 04:16:10|1558.32|1554.32|1554.3|1550.3|1558.4|1554.4|1554.19|1550.19|35
1620620180000|2021-05-10 04:16:20|1554.19|1550.19|1551.87|1547.87|1554.37|1550.37|1551.87|1547.87|34
1620620190000|2021-05-10 04:16:30|1551.78|1547.78|1549.61|1545.61|1552.34|1548.34|1549.61|1545.61|27
1620620200000|2021-05-10 04:16:40|1549.62|1545.62|1545.32|1541.32|1549.65|1545.65|1545.21|1541.21|38
1620620210000|2021-05-10 04:16:50|1545.49|1541.49|1548.5|1544.5|1548.8|1544.8|1545.38|1541.38|39
1620620220000|2021-05-10 04:17:00|1548.47|1544.47|1549.14|1545.14|1551.17|1547.17|1548.07|1544.07|38
1620620230000|2021-05-10 04:17:10|1549.04|1545.04|1548.38|1544.38|1549.04|1545.04|1546.74|1542.74|38
1620620240000|2021-05-10 04:17:20|1548.42|1544.42|1548.81|1544.81|1548.81|1544.81|1547.83|1543.83|32
1620620250000|2021-05-10 04:17:30|1548.86|1544.86|1550.12|1546.12|1550.19|1546.19|1548.86|1544.86|33
1620620260000|2021-05-10 04:17:40|1550.11|1546.11|1548.69|1544.69|1550.11|1546.11|1548.67|1544.67|34
1620620270000|2021-05-10 04:17:50|1548.68|1544.68|1547.83|1543.83|1548.68|1544.68|1547.33|1543.33|36
1620620280000|2021-05-10 04:18:00|1547.84|1543.84|1547.33|1543.33|1548.01|1544.01|1547.33|1543.33|32
1620620290000|2021-05-10 04:18:10|1547.43|1543.43|1547.51|1543.51|1547.64|1543.64|1546.9|1542.9|29
1620620300000|2021-05-10 04:18:20|1547.55|1543.55|1548.56|1544.56|1548.65|1544.65|1547.55|1543.55|39
1620620310000|2021-05-10 04:18:30|1548.64|1544.64|1548.3|1544.3|1549.45|1545.45|1547.86|1543.86|35
1620620320000|2021-05-10 04:18:40|1548.66|1544.66|1549.64|1545.64|1550.42|1546.42|1548.66|1544.66|37
1620620330000|2021-05-10 04:18:50|1549.66|1545.66|1549.47|1545.47|1549.9|1545.9|1549.36|1545.36|35
1620620340000|2021-05-10 04:19:00|1549.46|1545.46|1551.13|1547.13|1551.13|1547.13|1549.38|1545.38|35
1620620350000|2021-05-10 04:19:10|1551.18|1547.18|1555.58|1551.58|1556.19|1552.19|1551.18|1547.18|34
1620620360000|2021-05-10 04:19:20|1555.57|1551.57|1555.03|1551.03|1555.91|1551.91|1553.11|1549.11|32
1620620370000|2021-05-10 04:19:30|1553.12|1549.12|1552.05|1548.05|1554.52|1550.52|1550.77|1546.77|26
1620620380000|2021-05-10 04:19:40|1552.04|1548.04|1552.23|1548.23|1553.07|1549.07|1550.73|1546.73|33
1620620390000|2021-05-10 04:19:50|1552.07|1548.07|1551.09|1547.09|1552.07|1548.07|1550.47|1546.47|34
1620620400000|2021-05-10 04:20:00|1551.06|1547.06|1552.29|1548.29|1552.42|1548.42|1550.96|1546.96|27
1620620410000|2021-05-10 04:20:10|1552.3|1548.3|1552.69|1548.69|1554.44|1550.44|1552.3|1548.3|28
1620620420000|2021-05-10 04:20:20|1553.3|1549.3|1554.92|1550.92|1555.14|1551.14|1552.79|1548.79|33
1620620430000|2021-05-10 04:20:30|1555|1551|1555|1551|1555.12|1551.12|1554.97|1550.97|28
1620620440000|2021-05-10 04:20:40|1555.75|1551.75|1555.97|1551.97|1555.98|1551.98|1555.02|1551.02|34
1620620450000|2021-05-10 04:20:50|1555.96|1551.96|1556.01|1552.01|1556.01|1552.01|1555.81|1551.81|24
1620620460000|2021-05-10 04:21:00|1556.11|1552.11|1562.52|1558.52|1562.52|1558.52|1556.11|1552.11|35
1620620470000|2021-05-10 04:21:10|1562.72|1558.72|1563.27|1559.27|1563.75|1559.75|1562.72|1558.72|37
1620620480000|2021-05-10 04:21:20|1563.32|1559.32|1562.54|1558.54|1563.32|1559.32|1562.22|1558.22|34
1620620490000|2021-05-10 04:21:30|1562.55|1558.55|1562|1558|1562.61|1558.61|1561.97|1557.97|35
1620620500000|2021-05-10 04:21:40|1561.98|1557.98|1560.29|1556.29|1562.3|1558.3|1560.29|1556.29|31
1620620510000|2021-05-10 04:21:50|1560.3|1556.3|1559.98|1555.98|1560.36|1556.36|1558.54|1554.54|40
1620620520000|2021-05-10 04:22:00|1559.92|1555.92|1558.63|1554.63|1559.92|1555.92|1558.44|1554.44|34
1620620530000|2021-05-10 04:22:10|1559.05|1555.05|1559.77|1555.77|1562.12|1558.12|1559.05|1555.05|39
1620620540000|2021-05-10 04:22:20|1559.59|1555.59|1560.49|1556.49|1560.73|1556.73|1558.8|1554.8|34
1620620550000|2021-05-10 04:22:30|1560.48|1556.48|1560.1|1556.1|1560.49|1556.49|1559.97|1555.97|35
1620620560000|2021-05-10 04:22:40|1560.15|1556.15|1561.13|1557.13|1561.17|1557.17|1559.96|1555.96|34
1620620570000|2021-05-10 04:22:50|1561.14|1557.14|1560.94|1556.94|1561.4|1557.4|1560.94|1556.94|32
1620620580000|2021-05-10 04:23:00|1560.93|1556.93|1562.67|1558.67|1563.54|1559.54|1560.58|1556.58|37
1620620590000|2021-05-10 04:23:10|1562.73|1558.73|1562.82|1558.82|1563.55|1559.55|1561.93|1557.93|36
1620620600000|2021-05-10 04:23:20|1562.69|1558.69|1563.23|1559.23|1563.6|1559.6|1562.27|1558.27|35
1620620610000|2021-05-10 04:23:30|1563.18|1559.18|1562.78|1558.78|1563.33|1559.33|1562.6|1558.6|34
1620620620000|2021-05-10 04:23:40|1562.76|1558.76|1564.13|1560.13|1564.13|1560.13|1562.76|1558.76|34
1620620630000|2021-05-10 04:23:50|1564.58|1560.58|1566.51|1562.51|1566.51|1562.51|1564.58|1560.58|28
1620620640000|2021-05-10 04:24:00|1566.52|1562.52|1566.24|1562.24|1567.2|1563.2|1565.26|1561.26|36
1620620650000|2021-05-10 04:24:10|1566.25|1562.25|1566.84|1562.84|1567.68|1563.68|1565.56|1561.56|37
1620620660000|2021-05-10 04:24:20|1566.92|1562.92|1567.85|1563.85|1568.08|1564.08|1566.92|1562.92|34
1620620670000|2021-05-10 04:24:30|1567.71|1563.71|1568.06|1564.06|1568.23|1564.23|1567.34|1563.34|37
1620620680000|2021-05-10 04:24:40|1568.11|1564.11|1568.52|1564.52|1568.78|1564.78|1567.9|1563.9|35
1620620690000|2021-05-10 04:24:50|1568.57|1564.57|1569.19|1565.19|1569.37|1565.37|1568.57|1564.57|30
1620620700000|2021-05-10 04:25:00|1569.2|1565.2|1569.31|1565.31|1569.61|1565.61|1569.15|1565.15|31
1620620710000|2021-05-10 04:25:10|1569.32|1565.32|1569.22|1565.22|1569.45|1565.45|1569.19|1565.19|24
1620620720000|2021-05-10 04:25:20|1569.24|1565.24|1566.1|1562.1|1569.24|1565.24|1565.77|1561.77|37
1620620730000|2021-05-10 04:25:30|1565.98|1561.98|1564.06|1560.06|1565.98|1561.98|1563.81|1559.81|37
1620620740000|2021-05-10 04:25:40|1563.87|1559.87|1565.42|1561.42|1565.48|1561.48|1563.58|1559.58|34
1620620750000|2021-05-10 04:25:50|1565.41|1561.41|1565.28|1561.28|1565.56|1561.56|1565.09|1561.09|31
1620620760000|2021-05-10 04:26:00|1565.29|1561.29|1565.96|1561.96|1566.25|1562.25|1565.29|1561.29|31
1620620770000|2021-05-10 04:26:10|1565.62|1561.62|1566|1562|1566.11|1562.11|1565.58|1561.58|21
1620620780000|2021-05-10 04:26:20|1566.04|1562.04|1566.17|1562.17|1566.19|1562.19|1565.63|1561.63|31
1620620790000|2021-05-10 04:26:30|1565.98|1561.98|1566.48|1562.48|1566.51|1562.51|1565.22|1561.22|28
1620620800000|2021-05-10 04:26:40|1566.63|1562.63|1567.35|1563.35|1567.63|1563.63|1566.6|1562.6|30
1620620810000|2021-05-10 04:26:50|1567.36|1563.36|1566.31|1562.31|1567.69|1563.69|1565.94|1561.94|34
1620620820000|2021-05-10 04:27:00|1566.33|1562.33|1567.84|1563.84|1567.85|1563.85|1566.33|1562.33|27
1620620830000|2021-05-10 04:27:10|1568.11|1564.11|1568.88|1564.88|1569|1565|1567.65|1563.65|25
1620620840000|2021-05-10 04:27:20|1568.98|1564.98|1568.72|1564.72|1570.02|1566.02|1568.72|1564.72|33
1620620850000|2021-05-10 04:27:30|1568.61|1564.61|1567.01|1563.01|1568.61|1564.61|1566.53|1562.53|39
1620620860000|2021-05-10 04:27:40|1566.94|1562.94|1565.81|1561.81|1566.95|1562.95|1565.56|1561.56|34
1620620870000|2021-05-10 04:27:50|1565.78|1561.78|1565.6|1561.6|1566.12|1562.12|1565.54|1561.54|35
1620620880000|2021-05-10 04:28:00|1565.54|1561.54|1563.79|1559.79|1565.54|1561.54|1563.29|1559.29|34
1620620890000|2021-05-10 04:28:10|1563.78|1559.78|1562.98|1558.98|1564.51|1560.51|1562.92|1558.92|36
1620620900000|2021-05-10 04:28:20|1563.05|1559.05|1561.62|1557.62|1563.05|1559.05|1561.34|1557.34|37
1620620910000|2021-05-10 04:28:30|1561.67|1557.67|1562.18|1558.18|1562.18|1558.18|1560.78|1556.78|36
1620620920000|2021-05-10 04:28:40|1562.32|1558.32|1563.66|1559.66|1563.93|1559.93|1562.32|1558.32|31
1620620930000|2021-05-10 04:28:50|1563.61|1559.61|1562.06|1558.06|1563.61|1559.61|1562.06|1558.06|34
1620620940000|2021-05-10 04:29:00|1561.49|1557.49|1562.57|1558.57|1562.95|1558.95|1561.03|1557.03|38
1620620950000|2021-05-10 04:29:10|1562.56|1558.56|1562.22|1558.22|1562.56|1558.56|1561.2|1557.2|37
1620620960000|2021-05-10 04:29:20|1562.34|1558.34|1564.96|1560.96|1565.38|1561.38|1562.34|1558.34|34
1620620970000|2021-05-10 04:29:30|1564.86|1560.86|1565.95|1561.95|1566.08|1562.08|1564.19|1560.19|28
1620620980000|2021-05-10 04:29:40|1565.96|1561.96|1565.66|1561.66|1566.21|1562.21|1565.63|1561.63|24
1620620990000|2021-05-10 04:29:50|1565.65|1561.65|1564.48|1560.48|1565.66|1561.66|1564.48|1560.48|23
1620621000000|2021-05-10 04:30:00|1564.59|1560.59|1563.88|1559.88|1565.79|1561.79|1563.53|1559.53|31
1620621010000|2021-05-10 04:30:10|1563.84|1559.84|1557.96|1553.96|1564.32|1560.32|1557.96|1553.96|38
1620621020000|2021-05-10 04:30:20|1557.94|1553.94|1557.64|1553.64|1559.08|1555.08|1557.62|1553.62|36
1620621030000|2021-05-10 04:30:30|1557.63|1553.63|1558.54|1554.54|1558.59|1554.59|1557.5|1553.5|34
1620621040000|2021-05-10 04:30:40|1558.51|1554.51|1556.07|1552.07|1558.51|1554.51|1556.05|1552.05|35
1620621050000|2021-05-10 04:30:50|1556.18|1552.18|1557.08|1553.08|1557.99|1553.99|1556.18|1552.18|36
1620621060000|2021-05-10 04:31:00|1556.93|1552.93|1556.23|1552.23|1556.93|1552.93|1555.11|1551.11|39
1620621070000|2021-05-10 04:31:10|1556.11|1552.11|1555.26|1551.26|1556.11|1552.11|1554.96|1550.96|39
1620621080000|2021-05-10 04:31:20|1555.24|1551.24|1555.45|1551.45|1555.91|1551.91|1554.94|1550.94|34
1620621090000|2021-05-10 04:31:30|1555.51|1551.51|1560.51|1556.51|1560.73|1556.73|1555.32|1551.32|35
1620621100000|2021-05-10 04:31:40|1560.36|1556.36|1558.38|1554.38|1560.84|1556.84|1558.38|1554.38|32
1620621110000|2021-05-10 04:31:50|1558.33|1554.33|1556.01|1552.01|1558.33|1554.33|1555.93|1551.93|36
1620621120000|2021-05-10 04:32:00|1555.98|1551.98|1556.79|1552.79|1556.88|1552.88|1555.7|1551.7|36
1620621130000|2021-05-10 04:32:10|1556.55|1552.55|1555.33|1551.33|1556.73|1552.73|1555.32|1551.32|33
1620621140000|2021-05-10 04:32:20|1555.29|1551.29|1552.03|1548.03|1555.29|1551.29|1552.03|1548.03|30
1620621150000|2021-05-10 04:32:30|1552.01|1548.01|1551.83|1547.83|1552.24|1548.24|1551.33|1547.33|34
1620621160000|2021-05-10 04:32:40|1551.55|1547.55|1552.56|1548.56|1553.77|1549.77|1551.21|1547.21|36
1620621170000|2021-05-10 04:32:50|1552.57|1548.57|1553.38|1549.38|1553.83|1549.83|1552.57|1548.57|38
1620621180000|2021-05-10 04:33:00|1553.34|1549.34|1553.3|1549.3|1553.34|1549.34|1552.52|1548.52|35
1620621190000|2021-05-10 04:33:10|1553.31|1549.31|1553.45|1549.45|1554.04|1550.04|1553.28|1549.28|31
1620621200000|2021-05-10 04:33:20|1553.34|1549.34|1551.16|1547.16|1553.34|1549.34|1550.74|1546.74|35
1620621210000|2021-05-10 04:33:30|1550.91|1546.91|1550.16|1546.16|1550.91|1546.91|1549.64|1545.64|30
1620621220000|2021-05-10 04:33:40|1550.22|1546.22|1549.69|1545.69|1550.65|1546.65|1549.59|1545.59|32
1620621230000|2021-05-10 04:33:50|1549.68|1545.68|1549.06|1545.06|1549.82|1545.82|1549.06|1545.06|32
1620621240000|2021-05-10 04:34:00|1549.05|1545.05|1548.14|1544.14|1549.88|1545.88|1548.13|1544.13|35
1620621250000|2021-05-10 04:34:10|1548.17|1544.17|1547.97|1543.97|1548.49|1544.49|1547.51|1543.51|35
1620621260000|2021-05-10 04:34:20|1547.9|1543.9|1546.07|1542.07|1547.9|1543.9|1545.87|1541.87|36
1620621270000|2021-05-10 04:34:30|1546.03|1542.03|1546.1|1542.1|1546.19|1542.19|1545.85|1541.85|24
1620621280000|2021-05-10 04:34:40|1546.12|1542.12|1546.84|1542.84|1547.13|1543.13|1546.12|1542.12|35
1620621290000|2021-05-10 04:34:50|1546.75|1542.75|1546.35|1542.35|1546.75|1542.75|1546.03|1542.03|34
1620621300000|2021-05-10 04:35:00|1546.33|1542.33|1548.28|1544.28|1548.56|1544.56|1546.33|1542.33|35
1620621310000|2021-05-10 04:35:10|1548.3|1544.3|1548.21|1544.21|1548.89|1544.89|1548.21|1544.21|24
1620621320000|2021-05-10 04:35:20|1548.12|1544.12|1546.69|1542.69|1548.22|1544.22|1546.69|1542.69|33
1620621330000|2021-05-10 04:35:30|1546.94|1542.94|1546.29|1542.29|1546.94|1542.94|1546.15|1542.15|25
1620621340000|2021-05-10 04:35:40|1546.3|1542.3|1545.61|1541.61|1546.38|1542.38|1545|1541|36
1620621350000|2021-05-10 04:35:50|1545.54|1541.54|1544.45|1540.45|1545.54|1541.54|1544.43|1540.43|34
1620621360000|2021-05-10 04:36:00|1544.5|1540.5|1547.11|1543.11|1547.17|1543.17|1544.5|1540.5|35
1620621370000|2021-05-10 04:36:10|1547.05|1543.05|1546.08|1542.08|1547.05|1543.05|1545.82|1541.82|31
1620621380000|2021-05-10 04:36:20|1546.06|1542.06|1547.11|1543.11|1547.26|1543.26|1546.06|1542.06|33
1620621390000|2021-05-10 04:36:30|1547.1|1543.1|1546.35|1542.35|1547.1|1543.1|1546.29|1542.29|27
1620621400000|2021-05-10 04:36:40|1546.32|1542.32|1546.65|1542.65|1547.1|1543.1|1546.32|1542.32|31
1620621410000|2021-05-10 04:36:50|1546.64|1542.64|1546.9|1542.9|1546.95|1542.95|1546.64|1542.64|28
1620621420000|2021-05-10 04:37:00|1546.88|1542.88|1547.06|1543.06|1547.18|1543.18|1546.59|1542.59|27
1620621430000|2021-05-10 04:37:10|1547.1|1543.1|1547.56|1543.56|1547.61|1543.61|1547.1|1543.1|37
1620621440000|2021-05-10 04:37:20|1547.54|1543.54|1547.58|1543.58|1547.74|1543.74|1547.47|1543.47|26
1620621450000|2021-05-10 04:37:30|1547.56|1543.56|1546.65|1542.65|1547.62|1543.62|1546.54|1542.54|38
1620621460000|2021-05-10 04:37:40|1546.61|1542.61|1546.14|1542.14|1546.78|1542.78|1545.78|1541.78|36
1620621470000|2021-05-10 04:37:50|1546.06|1542.06|1545.03|1541.03|1546.06|1542.06|1545.03|1541.03|28
1620621480000|2021-05-10 04:38:00|1545.02|1541.02|1544.88|1540.88|1545.53|1541.53|1544.78|1540.78|31
1620621490000|2021-05-10 04:38:10|1545.01|1541.01|1545.76|1541.76|1545.94|1541.94|1544.9|1540.9|34
1620621500000|2021-05-10 04:38:20|1545.57|1541.57|1545.45|1541.45|1545.92|1541.92|1545.38|1541.38|32
1620621510000|2021-05-10 04:38:30|1545.48|1541.48|1545.22|1541.22|1545.72|1541.72|1545.14|1541.14|36
1620621520000|2021-05-10 04:38:40|1545.31|1541.31|1544.53|1540.53|1545.31|1541.31|1544.53|1540.53|30
1620621530000|2021-05-10 04:38:50|1544.5|1540.5|1543.66|1539.66|1544.5|1540.5|1543.56|1539.56|32
1620621540000|2021-05-10 04:39:00|1543.71|1539.71|1543.86|1539.86|1543.88|1539.88|1543.53|1539.53|32
1620621550000|2021-05-10 04:39:10|1543.8|1539.8|1543.5|1539.5|1543.92|1539.92|1543.42|1539.42|32
1620621560000|2021-05-10 04:39:20|1543.54|1539.54|1543.96|1539.96|1544.08|1540.08|1543.12|1539.12|31
1620621570000|2021-05-10 04:39:30|1543.85|1539.85|1543.93|1539.93|1544.26|1540.26|1543.76|1539.76|27
1620621580000|2021-05-10 04:39:40|1543.95|1539.95|1544.23|1540.23|1544.99|1540.99|1543.88|1539.88|27
1620621590000|2021-05-10 04:39:50|1544.6|1540.6|1545.48|1541.48|1545.53|1541.53|1544.19|1540.19|28
1620621600000|2021-05-10 04:40:00|1545.46|1541.46|1545.65|1541.65|1545.65|1541.65|1545.35|1541.35|25
1620621610000|2021-05-10 04:40:10|1545.69|1541.69|1546.2|1542.2|1546.21|1542.21|1545.66|1541.66|32
1620621620000|2021-05-10 04:40:20|1546.19|1542.19|1546.52|1542.52|1546.56|1542.56|1546.19|1542.19|22
1620621630000|2021-05-10 04:40:30|1546.71|1542.71|1546.33|1542.33|1546.74|1542.74|1546.33|1542.33|30
1620621640000|2021-05-10 04:40:40|1546.32|1542.32|1546.12|1542.12|1546.44|1542.44|1546.1|1542.1|30
1620621650000|2021-05-10 04:40:50|1546.19|1542.19|1545.93|1541.93|1546.32|1542.32|1545.77|1541.77|29
1620621660000|2021-05-10 04:41:00|1545.81|1541.81|1546.1|1542.1|1546.25|1542.25|1545.79|1541.79|23
1620621670000|2021-05-10 04:41:10|1546.12|1542.12|1546.73|1542.73|1546.97|1542.97|1546.06|1542.06|28
1620621680000|2021-05-10 04:41:20|1546.74|1542.74|1547.24|1543.24|1547.35|1543.35|1546.71|1542.71|28
1620621690000|2021-05-10 04:41:30|1547.21|1543.21|1547.67|1543.67|1547.69|1543.69|1547.2|1543.2|27
1620621700000|2021-05-10 04:41:40|1547.53|1543.53|1549.48|1545.48|1549.64|1545.64|1547.52|1543.52|31
1620621710000|2021-05-10 04:41:50|1549.52|1545.52|1550.12|1546.12|1550.16|1546.16|1549.52|1545.52|24
1620621720000|2021-05-10 04:42:00|1550.11|1546.11|1549.94|1545.94|1550.21|1546.21|1549.41|1545.41|30
1620621730000|2021-05-10 04:42:10|1549.93|1545.93|1549.39|1545.39|1549.99|1545.99|1549.14|1545.14|38
1620621740000|2021-05-10 04:42:20|1549.31|1545.31|1549.42|1545.42|1549.74|1545.74|1549.24|1545.24|31
1620621750000|2021-05-10 04:42:30|1549.38|1545.38|1548.7|1544.7|1549.38|1545.38|1548.61|1544.61|38
1620621760000|2021-05-10 04:42:40|1548.72|1544.72|1546.61|1542.61|1548.76|1544.76|1546.61|1542.61|33
1620621770000|2021-05-10 04:42:50|1546.5|1542.5|1545.88|1541.88|1546.5|1542.5|1545.13|1541.13|33
1620621780000|2021-05-10 04:43:00|1545.85|1541.85|1546.5|1542.5|1546.55|1542.55|1545.57|1541.57|35
1620621790000|2021-05-10 04:43:10|1546.42|1542.42|1545.48|1541.48|1546.42|1542.42|1545.44|1541.44|34
1620621800000|2021-05-10 04:43:20|1545.45|1541.45|1545|1541|1545.46|1541.46|1544.99|1540.99|31
1620621810000|2021-05-10 04:43:30|1545.07|1541.07|1542.24|1538.24|1545.07|1541.07|1541.66|1537.66|35
1620621820000|2021-05-10 04:43:40|1541.87|1537.87|1541.81|1537.81|1542.38|1538.38|1541.57|1537.57|31
1620621830000|2021-05-10 04:43:50|1541.45|1537.45|1540.72|1536.72|1542.24|1538.24|1540.72|1536.72|30
1620621840000|2021-05-10 04:44:00|1541.17|1537.17|1536.75|1532.75|1541.26|1537.26|1536.75|1532.75|32
1620621850000|2021-05-10 04:44:10|1536.74|1532.74|1539.47|1535.47|1539.61|1535.61|1536.61|1532.61|35
1620621860000|2021-05-10 04:44:20|1539.52|1535.52|1536.27|1532.27|1539.52|1535.52|1536.13|1532.13|36
1620621870000|2021-05-10 04:44:30|1536.28|1532.28|1536.11|1532.11|1537.43|1533.43|1536.11|1532.11|38
1620621880000|2021-05-10 04:44:40|1536.47|1532.47|1537.21|1533.21|1537.21|1533.21|1535.91|1531.91|36
1620621890000|2021-05-10 04:44:50|1537.09|1533.09|1537.33|1533.33|1537.44|1533.44|1536.8|1532.8|34
1620621900000|2021-05-10 04:45:00|1537.28|1533.28|1536.05|1532.05|1537.48|1533.48|1535.89|1531.89|36
1620621910000|2021-05-10 04:45:10|1536.17|1532.17|1536.41|1532.41|1536.78|1532.78|1536.09|1532.09|37
1620621920000|2021-05-10 04:45:20|1536.4|1532.4|1536.3|1532.3|1536.89|1532.89|1536.3|1532.3|35
1620621930000|2021-05-10 04:45:30|1536.47|1532.47|1536.28|1532.28|1536.75|1532.75|1536.22|1532.22|35
1620621940000|2021-05-10 04:45:40|1536.26|1532.26|1536.02|1532.02|1536.33|1532.33|1535.49|1531.49|31
1620621950000|2021-05-10 04:45:50|1536.03|1532.03|1535.2|1531.2|1536.09|1532.09|1535.2|1531.2|33
1620621960000|2021-05-10 04:46:00|1535.21|1531.21|1533.59|1529.59|1535.21|1531.21|1533.52|1529.52|35
1620621970000|2021-05-10 04:46:10|1533.61|1529.61|1529.52|1525.52|1533.61|1529.61|1529.52|1525.52|32
1620621980000|2021-05-10 04:46:20|1529.61|1525.61|1527.95|1523.95|1530.48|1526.48|1527.95|1523.95|35
1620621990000|2021-05-10 04:46:30|1527.99|1523.99|1527.55|1523.55|1530.03|1526.03|1527.52|1523.52|36
1620622000000|2021-05-10 04:46:40|1527.68|1523.68|1526.88|1522.88|1527.79|1523.79|1526.76|1522.76|36
1620622010000|2021-05-10 04:46:50|1526.97|1522.97|1528.71|1524.71|1528.96|1524.96|1526.97|1522.97|40
1620622020000|2021-05-10 04:47:00|1528.86|1524.86|1532.07|1528.07|1532.07|1528.07|1528.76|1524.76|36
1620622030000|2021-05-10 04:47:10|1532|1528|1532.71|1528.71|1533.1|1529.1|1532|1528|39
1620622040000|2021-05-10 04:47:20|1532.63|1528.63|1532.25|1528.25|1533.01|1529.01|1532.17|1528.17|35
1620622050000|2021-05-10 04:47:30|1532.21|1528.21|1531.34|1527.34|1532.41|1528.41|1530.65|1526.65|38
1620622060000|2021-05-10 04:47:40|1531.09|1527.09|1531.62|1527.62|1531.76|1527.76|1531.09|1527.09|31
1620622070000|2021-05-10 04:47:50|1531.63|1527.63|1531.86|1527.86|1532.16|1528.16|1530.79|1526.79|36
1620622080000|2021-05-10 04:48:00|1531.8|1527.8|1532.12|1528.12|1532.14|1528.14|1530.86|1526.86|37
1620622090000|2021-05-10 04:48:10|1532.09|1528.09|1532.66|1528.66|1532.91|1528.91|1531.84|1527.84|36
1620622100000|2021-05-10 04:48:20|1532.6|1528.6|1534.08|1530.08|1534.08|1530.08|1532.6|1528.6|33
1620622110000|2021-05-10 04:48:30|1534.1|1530.1|1534.11|1530.11|1534.25|1530.25|1533.92|1529.92|31
1620622120000|2021-05-10 04:48:40|1534.12|1530.12|1535.66|1531.66|1535.66|1531.66|1534.12|1530.12|20
1620622130000|2021-05-10 04:48:50|1535.65|1531.65|1534.39|1530.39|1535.67|1531.67|1533.7|1529.7|33
1620622140000|2021-05-10 04:49:00|1534.34|1530.34|1536.03|1532.03|1536.06|1532.06|1533.98|1529.98|34
1620622150000|2021-05-10 04:49:10|1535.94|1531.94|1534.97|1530.97|1536.02|1532.02|1534.96|1530.96|27
1620622160000|2021-05-10 04:49:20|1534.79|1530.79|1535.11|1531.11|1535.14|1531.14|1534.37|1530.37|29
1620622170000|2021-05-10 04:49:30|1535.12|1531.12|1535.22|1531.22|1535.51|1531.51|1535.12|1531.12|28
1620622180000|2021-05-10 04:49:40|1535.28|1531.28|1533.82|1529.82|1535.31|1531.31|1533.82|1529.82|35
1620622190000|2021-05-10 04:49:50|1533.83|1529.83|1534.3|1530.3|1534.3|1530.3|1533.36|1529.36|33
1620622200000|2021-05-10 04:50:00|1534.21|1530.21|1533.85|1529.85|1534.43|1530.43|1533.53|1529.53|38
1620622210000|2021-05-10 04:50:10|1533.88|1529.88|1532.3|1528.3|1533.88|1529.88|1532.3|1528.3|26
1620622220000|2021-05-10 04:50:20|1532.34|1528.34|1531.98|1527.98|1532.5|1528.5|1531.36|1527.36|35
1620622230000|2021-05-10 04:50:30|1531.97|1527.97|1530.76|1526.76|1531.99|1527.99|1530.75|1526.75|33
1620622240000|2021-05-10 04:50:40|1530.95|1526.95|1531.43|1527.43|1531.43|1527.43|1530.47|1526.47|31
1620622250000|2021-05-10 04:50:50|1531.53|1527.53|1531.1|1527.1|1531.53|1527.53|1530.67|1526.67|30
1620622260000|2021-05-10 04:51:00|1531.12|1527.12|1532.42|1528.42|1532.42|1528.42|1531.1|1527.1|31
1620622270000|2021-05-10 04:51:10|1532.43|1528.43|1532.6|1528.6|1532.74|1528.74|1532.29|1528.29|29
1620622280000|2021-05-10 04:51:20|1532.56|1528.56|1533.06|1529.06|1533.43|1529.43|1532.56|1528.56|24
1620622290000|2021-05-10 04:51:30|1533.34|1529.34|1534.03|1530.03|1534.24|1530.24|1533.34|1529.34|31
1620622300000|2021-05-10 04:51:40|1533.91|1529.91|1534.04|1530.04|1534.11|1530.11|1533.61|1529.61|32
1620622310000|2021-05-10 04:51:50|1534.11|1530.11|1534.97|1530.97|1534.97|1530.97|1533.99|1529.99|28
1620622320000|2021-05-10 04:52:00|1534.99|1530.99|1534.82|1530.82|1535.22|1531.22|1533.67|1529.67|35
1620622330000|2021-05-10 04:52:10|1534.86|1530.86|1535.72|1531.72|1535.75|1531.75|1534.53|1530.53|30
1620622340000|2021-05-10 04:52:20|1536.06|1532.06|1535.82|1531.82|1536.07|1532.07|1535.54|1531.54|27
1620622350000|2021-05-10 04:52:30|1535.8|1531.8|1535.91|1531.91|1535.93|1531.93|1535.49|1531.49|27
1620622360000|2021-05-10 04:52:40|1535.89|1531.89|1536.08|1532.08|1536.12|1532.12|1535.88|1531.88|12
1620622370000|2021-05-10 04:52:50|1536.09|1532.09|1536.15|1532.15|1536.15|1532.15|1535.91|1531.91|30
1620622380000|2021-05-10 04:53:00|1536.21|1532.21|1538.24|1534.24|1538.31|1534.31|1536.09|1532.09|29
1620622390000|2021-05-10 04:53:10|1538.36|1534.36|1539.41|1535.41|1540.22|1536.22|1538.35|1534.35|35
1620622400000|2021-05-10 04:53:20|1539.42|1535.42|1538|1534|1539.42|1535.42|1536.97|1532.97|39
1620622410000|2021-05-10 04:53:30|1537.89|1533.89|1538.57|1534.57|1538.69|1534.69|1537.89|1533.89|24
1620622420000|2021-05-10 04:53:40|1538.58|1534.58|1538.73|1534.73|1538.81|1534.81|1538.25|1534.25|27
1620622430000|2021-05-10 04:53:50|1538.74|1534.74|1538.56|1534.56|1538.82|1534.82|1538.45|1534.45|28
1620622440000|2021-05-10 04:54:00|1538.59|1534.59|1539.7|1535.7|1539.75|1535.75|1538.58|1534.58|32
1620622450000|2021-05-10 04:54:10|1539.67|1535.67|1538.24|1534.24|1539.67|1535.67|1538.17|1534.17|34
1620622460000|2021-05-10 04:54:20|1538.15|1534.15|1538.27|1534.27|1538.96|1534.96|1538|1534|30
1620622470000|2021-05-10 04:54:30|1538.26|1534.26|1537.52|1533.52|1538.26|1534.26|1536.99|1532.99|36
1620622480000|2021-05-10 04:54:40|1537.51|1533.51|1535.93|1531.93|1537.51|1533.51|1535.93|1531.93|25
1620622490000|2021-05-10 04:54:50|1535.96|1531.96|1535.24|1531.24|1536.42|1532.42|1535.24|1531.24|31
1620622500000|2021-05-10 04:55:00|1535.32|1531.32|1536.11|1532.11|1536.45|1532.45|1535.32|1531.32|39
1620622510000|2021-05-10 04:55:10|1535.98|1531.98|1536.11|1532.11|1536.11|1532.11|1535.33|1531.33|34
1620622520000|2021-05-10 04:55:20|1536.09|1532.09|1537.05|1533.05|1537.48|1533.48|1536.09|1532.09|32
1620622530000|2021-05-10 04:55:30|1537.13|1533.13|1536.78|1532.78|1537.23|1533.23|1536.53|1532.53|31
1620622540000|2021-05-10 04:55:40|1536.79|1532.79|1536.8|1532.8|1536.95|1532.95|1536.49|1532.49|31
1620622550000|2021-05-10 04:55:50|1536.79|1532.79|1536.77|1532.77|1536.81|1532.81|1535.86|1531.86|34
1620622560000|2021-05-10 04:56:00|1536.72|1532.72|1537.1|1533.1|1537.19|1533.19|1536.71|1532.71|30
1620622570000|2021-05-10 04:56:10|1536.77|1532.77|1536.19|1532.19|1536.77|1532.77|1536.19|1532.19|33
1620622580000|2021-05-10 04:56:20|1536.27|1532.27|1535.97|1531.97|1536.42|1532.42|1535.97|1531.97|32
1620622590000|2021-05-10 04:56:30|1535.94|1531.94|1535.66|1531.66|1536.41|1532.41|1535.66|1531.66|31
1620622600000|2021-05-10 04:56:40|1535.31|1531.31|1535.21|1531.21|1535.43|1531.43|1535.19|1531.19|24
1620622610000|2021-05-10 04:56:50|1535.13|1531.13|1535.75|1531.75|1535.75|1531.75|1535.12|1531.12|27
1620622620000|2021-05-10 04:57:00|1535.73|1531.73|1535.38|1531.38|1536.71|1532.71|1535.38|1531.38|38
1620622630000|2021-05-10 04:57:10|1535.37|1531.37|1535.66|1531.66|1535.83|1531.83|1535.17|1531.17|33
1620622640000|2021-05-10 04:57:20|1535.65|1531.65|1535.27|1531.27|1535.65|1531.65|1535.26|1531.26|33
1620622650000|2021-05-10 04:57:30|1535.25|1531.25|1535.2|1531.2|1535.37|1531.37|1535.15|1531.15|31
1620622660000|2021-05-10 04:57:40|1535.19|1531.19|1535.64|1531.64|1535.67|1531.67|1535.09|1531.09|32
1620622670000|2021-05-10 04:57:50|1535.57|1531.57|1535.6|1531.6|1535.9|1531.9|1535.35|1531.35|28
1620622680000|2021-05-10 04:58:00|1535.61|1531.61|1535.31|1531.31|1535.65|1531.65|1535.28|1531.28|27
1620622690000|2021-05-10 04:58:10|1535.33|1531.33|1535.76|1531.76|1535.89|1531.89|1535.32|1531.32|30
1620622700000|2021-05-10 04:58:20|1535.79|1531.79|1535.45|1531.45|1535.8|1531.8|1535.36|1531.36|29
1620622710000|2021-05-10 04:58:30|1535.43|1531.43|1535.36|1531.36|1535.5|1531.5|1535.23|1531.23|24
1620622720000|2021-05-10 04:58:40|1535.45|1531.45|1535.72|1531.72|1535.82|1531.82|1535.22|1531.22|30
1620622730000|2021-05-10 04:58:50|1535.67|1531.67|1535.22|1531.22|1535.78|1531.78|1535.09|1531.09|25
1620622740000|2021-05-10 04:59:00|1534.83|1530.83|1535.16|1531.16|1535.34|1531.34|1534.7|1530.7|24
1620622750000|2021-05-10 04:59:10|1535.11|1531.11|1534.56|1530.56|1535.21|1531.21|1534.56|1530.56|32
1620622760000|2021-05-10 04:59:20|1534.57|1530.57|1534.8|1530.8|1534.93|1530.93|1534.57|1530.57|35
1620622770000|2021-05-10 04:59:30|1534.74|1530.74|1534.62|1530.62|1534.74|1530.74|1534.42|1530.42|24
1620622780000|2021-05-10 04:59:40|1534.6|1530.6|1534.75|1530.75|1535.14|1531.14|1534.6|1530.6|30
1620622790000|2021-05-10 04:59:50|1534.93|1530.93|1534.85|1530.85|1535.24|1531.24|1534.83|1530.83|37
1620622800000|2021-05-10 05:00:00|1534.47|1530.47|1535.97|1531.97|1535.98|1531.98|1534.47|1530.47|33
1620622810000|2021-05-10 05:00:10|1535.98|1531.98|1535.18|1531.18|1535.98|1531.98|1534.86|1530.86|32
1620622820000|2021-05-10 05:00:20|1535.15|1531.15|1536.01|1532.01|1536.13|1532.13|1535.15|1531.15|29
1620622830000|2021-05-10 05:00:30|1535.98|1531.98|1535.93|1531.93|1536.06|1532.06|1535.7|1531.7|30
1620622840000|2021-05-10 05:00:40|1535.83|1531.83|1536.51|1532.51|1536.67|1532.67|1535.83|1531.83|31
1620622850000|2021-05-10 05:00:50|1536.57|1532.57|1536.41|1532.41|1536.59|1532.59|1535.93|1531.93|34
1620622860000|2021-05-10 05:01:00|1536.46|1532.46|1536.59|1532.59|1536.84|1532.84|1536.46|1532.46|21
1620622870000|2021-05-10 05:01:10|1536.52|1532.52|1536.66|1532.66|1536.99|1532.99|1536.52|1532.52|12
1620622880000|2021-05-10 05:01:20|1536.99|1532.99|1536.91|1532.91|1537.34|1533.34|1536.84|1532.84|27
1620622890000|2021-05-10 05:01:30|1536.69|1532.69|1536.82|1532.82|1537.17|1533.17|1536.44|1532.44|31
1620622900000|2021-05-10 05:01:40|1536.7|1532.7|1536.53|1532.53|1536.7|1532.7|1536.43|1532.43|30
1620622910000|2021-05-10 05:01:50|1536.54|1532.54|1536.55|1532.55|1536.79|1532.79|1536.49|1532.49|27
1620622920000|2021-05-10 05:02:00|1536.56|1532.56|1536.23|1532.23|1536.84|1532.84|1536.23|1532.23|33
1620622930000|2021-05-10 05:02:10|1536.08|1532.08|1535.4|1531.4|1536.08|1532.08|1535.04|1531.04|36
1620622940000|2021-05-10 05:02:20|1535.32|1531.32|1535.5|1531.5|1535.71|1531.71|1535|1531|35
1620622950000|2021-05-10 05:02:30|1535.48|1531.48|1535.17|1531.17|1535.48|1531.48|1535|1531|32
1620622960000|2021-05-10 05:02:40|1535.19|1531.19|1534.81|1530.81|1535.3|1531.3|1534.78|1530.78|25
1620622970000|2021-05-10 05:02:50|1534.79|1530.79|1534.83|1530.83|1535.31|1531.31|1534.78|1530.78|31
1620622980000|2021-05-10 05:03:00|1534.87|1530.87|1535.23|1531.23|1535.49|1531.49|1534.87|1530.87|34
1620622990000|2021-05-10 05:03:10|1535.21|1531.21|1535.19|1531.19|1535.58|1531.58|1535.15|1531.15|25
1620623000000|2021-05-10 05:03:20|1535.2|1531.2|1534.25|1530.25|1535.32|1531.32|1534.19|1530.19|30
1620623010000|2021-05-10 05:03:30|1534.28|1530.28|1535.19|1531.19|1535.19|1531.19|1534.23|1530.23|19
1620623020000|2021-05-10 05:03:40|1535.17|1531.17|1535.02|1531.02|1535.37|1531.37|1534.9|1530.9|34
1620623030000|2021-05-10 05:03:50|1534.8|1530.8|1534.81|1530.81|1534.91|1530.91|1533.9|1529.9|36
1620623040000|2021-05-10 05:04:00|1534.91|1530.91|1531.7|1527.7|1534.94|1530.94|1531.38|1527.38|40
1620623050000|2021-05-10 05:04:10|1531.57|1527.57|1529.27|1525.27|1531.57|1527.57|1529.22|1525.22|36
1620623060000|2021-05-10 05:04:20|1529.08|1525.08|1528.68|1524.68|1529.09|1525.09|1528.32|1524.32|34
1620623070000|2021-05-10 05:04:30|1528.43|1524.43|1527.69|1523.69|1528.43|1524.43|1527.37|1523.37|31
1620623080000|2021-05-10 05:04:40|1527.87|1523.87|1528.01|1524.01|1528.93|1524.93|1527.07|1523.07|35
1620623090000|2021-05-10 05:04:50|1527.75|1523.75|1526.07|1522.07|1528.04|1524.04|1525.9|1521.9|35
1620623100000|2021-05-10 05:05:00|1526.09|1522.09|1525.04|1521.04|1527.1|1523.1|1525.04|1521.04|36
1620623110000|2021-05-10 05:05:10|1525.44|1521.44|1525.47|1521.47|1525.94|1521.94|1525.01|1521.01|33
1620623120000|2021-05-10 05:05:20|1525.67|1521.67|1525.49|1521.49|1527.06|1523.06|1525.44|1521.44|36
1620623130000|2021-05-10 05:05:30|1525.61|1521.61|1525.36|1521.36|1526.04|1522.04|1525.28|1521.28|39
1620623140000|2021-05-10 05:05:40|1525.5|1521.5|1525.04|1521.04|1525.77|1521.77|1525.04|1521.04|33
1620623150000|2021-05-10 05:05:50|1525.13|1521.13|1524|1520|1525.4|1521.4|1523.6|1519.6|35
1620623160000|2021-05-10 05:06:00|1523.96|1519.96|1523.94|1519.94|1524.68|1520.68|1523.94|1519.94|32
1620623170000|2021-05-10 05:06:10|1523.97|1519.97|1522.78|1518.78|1523.97|1519.97|1522.75|1518.75|32
1620623180000|2021-05-10 05:06:20|1522.88|1518.88|1522.69|1518.69|1523.36|1519.36|1522.38|1518.38|34
1620623190000|2021-05-10 05:06:30|1522.61|1518.61|1523.23|1519.23|1523.68|1519.68|1522.61|1518.61|35
1620623200000|2021-05-10 05:06:40|1523.11|1519.11|1524.3|1520.3|1524.41|1520.41|1522.99|1518.99|33
1620623210000|2021-05-10 05:06:50|1524.27|1520.27|1526.26|1522.26|1526.37|1522.37|1524.15|1520.15|34
1620623220000|2021-05-10 05:07:00|1526.41|1522.41|1532.13|1528.13|1532.13|1528.13|1526.27|1522.27|38
1620623230000|2021-05-10 05:07:10|1532.17|1528.17|1534.7|1530.7|1534.84|1530.84|1532.16|1528.16|34
1620623240000|2021-05-10 05:07:20|1534.71|1530.71|1536.32|1532.32|1536.82|1532.82|1534.57|1530.57|32
1620623250000|2021-05-10 05:07:30|1536.33|1532.33|1536.47|1532.47|1536.82|1532.82|1536.1|1532.1|35
1620623260000|2021-05-10 05:07:40|1536.63|1532.63|1537.52|1533.52|1537.71|1533.71|1536.61|1532.61|29
1620623270000|2021-05-10 05:07:50|1537.61|1533.61|1537.32|1533.32|1537.83|1533.83|1536.75|1532.75|33
1620623280000|2021-05-10 05:08:00|1536.96|1532.96|1538.99|1534.99|1539.21|1535.21|1536.75|1532.75|35
1620623290000|2021-05-10 05:08:10|1539.48|1535.48|1541.02|1537.02|1541.02|1537.02|1539.13|1535.13|33
1620623300000|2021-05-10 05:08:20|1540.92|1536.92|1543.36|1539.36|1543.58|1539.58|1540.25|1536.25|28
1620623310000|2021-05-10 05:08:30|1543.35|1539.35|1540.28|1536.28|1543.36|1539.36|1540.28|1536.28|31
1620623320000|2021-05-10 05:08:40|1540.89|1536.89|1541.46|1537.46|1542.17|1538.17|1540.77|1536.77|36
1620623330000|2021-05-10 05:08:50|1541.45|1537.45|1541.91|1537.91|1542.15|1538.15|1539.27|1535.27|37
1620623340000|2021-05-10 05:09:00|1541.89|1537.89|1542.56|1538.56|1542.62|1538.62|1541.66|1537.66|34
1620623350000|2021-05-10 05:09:10|1542.57|1538.57|1543.88|1539.88|1544.11|1540.11|1542.5|1538.5|35
1620623360000|2021-05-10 05:09:20|1543.82|1539.82|1543.26|1539.26|1543.83|1539.83|1542.67|1538.67|38
1620623370000|2021-05-10 05:09:30|1543.23|1539.23|1544.15|1540.15|1544.21|1540.21|1543.16|1539.16|35
1620623380000|2021-05-10 05:09:40|1544.13|1540.13|1544.46|1540.46|1544.59|1540.59|1544.13|1540.13|28
1620623390000|2021-05-10 05:09:50|1544.59|1540.59|1543.41|1539.41|1544.73|1540.73|1543.33|1539.33|32
1620623400000|2021-05-10 05:10:00|1543.4|1539.4|1544.83|1540.83|1544.96|1540.96|1543.37|1539.37|34
1620623410000|2021-05-10 05:10:10|1544.94|1540.94|1544.23|1540.23|1545.01|1541.01|1544.18|1540.18|29
1620623420000|2021-05-10 05:10:20|1544.18|1540.18|1543.09|1539.09|1544.34|1540.34|1543.06|1539.06|34
1620623430000|2021-05-10 05:10:30|1542.91|1538.91|1543.39|1539.39|1543.48|1539.48|1542.86|1538.86|31
1620623440000|2021-05-10 05:10:40|1543.47|1539.47|1542.07|1538.07|1543.47|1539.47|1541.78|1537.78|32
1620623450000|2021-05-10 05:10:50|1542.01|1538.01|1542.92|1538.92|1543.01|1539.01|1542.01|1538.01|35
1620623460000|2021-05-10 05:11:00|1542.96|1538.96|1543.73|1539.73|1543.83|1539.83|1542.94|1538.94|31
1620623470000|2021-05-10 05:11:10|1544|1540|1543.09|1539.09|1544|1540|1543.09|1539.09|34
1620623480000|2021-05-10 05:11:20|1543.17|1539.17|1542.24|1538.24|1543.17|1539.17|1541.98|1537.98|35
1620623490000|2021-05-10 05:11:30|1542.4|1538.4|1542.11|1538.11|1542.43|1538.43|1541.87|1537.87|29
1620623500000|2021-05-10 05:11:40|1542.12|1538.12|1542.08|1538.08|1542.59|1538.59|1542.01|1538.01|29
1620623510000|2021-05-10 05:11:50|1541.94|1537.94|1541.28|1537.28|1542.39|1538.39|1541.28|1537.28|29
1620623520000|2021-05-10 05:12:00|1541.19|1537.19|1541.3|1537.3|1541.57|1537.57|1540.75|1536.75|37
1620623530000|2021-05-10 05:12:10|1541.26|1537.26|1542.14|1538.14|1542.14|1538.14|1541.08|1537.08|32
1620623540000|2021-05-10 05:12:20|1542.21|1538.21|1540.55|1536.55|1542.21|1538.21|1540.31|1536.31|32
1620623550000|2021-05-10 05:12:30|1540.56|1536.56|1539.45|1535.45|1541.43|1537.43|1539.45|1535.45|36
1620623560000|2021-05-10 05:12:40|1539.22|1535.22|1540.12|1536.12|1540.41|1536.41|1539.22|1535.22|37
1620623570000|2021-05-10 05:12:50|1540.19|1536.19|1539.1|1535.1|1540.21|1536.21|1539.02|1535.02|31
1620623580000|2021-05-10 05:13:00|1539.06|1535.06|1539.29|1535.29|1539.31|1535.31|1538.65|1534.65|37
1620623590000|2021-05-10 05:13:10|1539.3|1535.3|1539.24|1535.24|1539.72|1535.72|1539.18|1535.18|32
1620623600000|2021-05-10 05:13:20|1539.25|1535.25|1539.38|1535.38|1539.8|1535.8|1539.25|1535.25|34
1620623610000|2021-05-10 05:13:30|1539.42|1535.42|1538.74|1534.74|1539.89|1535.89|1538.74|1534.74|27
1620623620000|2021-05-10 05:13:40|1538.82|1534.82|1539.96|1535.96|1539.96|1535.96|1538.8|1534.8|30
1620623630000|2021-05-10 05:13:50|1540.16|1536.16|1541.15|1537.15|1541.24|1537.24|1540.16|1536.16|34
1620623640000|2021-05-10 05:14:00|1541.01|1537.01|1540.29|1536.29|1541.24|1537.24|1540.16|1536.16|33
1620623650000|2021-05-10 05:14:10|1540.3|1536.3|1541.63|1537.63|1541.63|1537.63|1540.3|1536.3|33
1620623660000|2021-05-10 05:14:20|1541.64|1537.64|1542.39|1538.39|1542.46|1538.46|1541.64|1537.64|25
1620623670000|2021-05-10 05:14:30|1542.49|1538.49|1543.17|1539.17|1543.37|1539.37|1542.49|1538.49|29
1620623680000|2021-05-10 05:14:40|1543.22|1539.22|1544.3|1540.3|1544.53|1540.53|1543.21|1539.21|31
1620623690000|2021-05-10 05:14:50|1543.83|1539.83|1544.17|1540.17|1544.17|1540.17|1543.49|1539.49|33
1620623700000|2021-05-10 05:15:00|1544.19|1540.19|1544|1540|1544.53|1540.53|1544|1540|30
1620623710000|2021-05-10 05:15:10|1544.18|1540.18|1543.85|1539.85|1544.37|1540.37|1543.85|1539.85|30
1620623720000|2021-05-10 05:15:20|1543.92|1539.92|1543.77|1539.77|1543.98|1539.98|1543.56|1539.56|32
1620623730000|2021-05-10 05:15:30|1543.79|1539.79|1543.47|1539.47|1543.79|1539.79|1543.47|1539.47|21
1620623740000|2021-05-10 05:15:40|1543.42|1539.42|1541.35|1537.35|1543.43|1539.43|1541.35|1537.35|33
1620623750000|2021-05-10 05:15:50|1541.29|1537.29|1541.56|1537.56|1541.6|1537.6|1541.18|1537.18|30
1620623760000|2021-05-10 05:16:00|1541.58|1537.58|1540.86|1536.86|1542.05|1538.05|1540.86|1536.86|36
1620623770000|2021-05-10 05:16:10|1540.88|1536.88|1540.49|1536.49|1540.9|1536.9|1540.4|1536.4|35
1620623780000|2021-05-10 05:16:20|1540.47|1536.47|1538.33|1534.33|1540.47|1536.47|1538.33|1534.33|36
1620623790000|2021-05-10 05:16:30|1538.34|1534.34|1537.59|1533.59|1538.66|1534.66|1537.58|1533.58|31
1620623800000|2021-05-10 05:16:40|1537.58|1533.58|1538.69|1534.69|1538.74|1534.74|1536.44|1532.44|36
1620623810000|2021-05-10 05:16:50|1538.7|1534.7|1537.58|1533.58|1538.84|1534.84|1537.21|1533.21|25
1620623820000|2021-05-10 05:17:00|1537.52|1533.52|1537.63|1533.63|1537.66|1533.66|1537.14|1533.14|27
1620623830000|2021-05-10 05:17:10|1537.62|1533.62|1538|1534|1538.21|1534.21|1537.29|1533.29|22
1620623840000|2021-05-10 05:17:20|1538.04|1534.04|1536.56|1532.56|1538.14|1534.14|1536.53|1532.53|32
1620623850000|2021-05-10 05:17:30|1536.57|1532.57|1535.29|1531.29|1536.66|1532.66|1535.29|1531.29|31
1620623860000|2021-05-10 05:17:40|1535.28|1531.28|1535.32|1531.32|1535.67|1531.67|1534.93|1530.93|34
1620623870000|2021-05-10 05:17:50|1535.21|1531.21|1534.99|1530.99|1535.22|1531.22|1534.89|1530.89|28
1620623880000|2021-05-10 05:18:00|1534.87|1530.87|1535.13|1531.13|1535.16|1531.16|1534.87|1530.87|29
1620623890000|2021-05-10 05:18:10|1535.02|1531.02|1534.6|1530.6|1535.13|1531.13|1534.59|1530.59|26
1620623900000|2021-05-10 05:18:20|1534.61|1530.61|1534.7|1530.7|1534.88|1530.88|1534.51|1530.51|21
1620623910000|2021-05-10 05:18:30|1534.71|1530.71|1534.85|1530.85|1534.89|1530.89|1534.68|1530.68|20
1620623920000|2021-05-10 05:18:40|1534.82|1530.82|1535.01|1531.01|1535.04|1531.04|1534.58|1530.58|27
1620623930000|2021-05-10 05:18:50|1535.03|1531.03|1534.35|1530.35|1535.03|1531.03|1534.34|1530.34|31
1620623940000|2021-05-10 05:19:00|1534.34|1530.34|1529.74|1525.74|1534.34|1530.34|1529.57|1525.57|38
1620623950000|2021-05-10 05:19:10|1529.8|1525.8|1528.55|1524.55|1529.91|1525.91|1527.63|1523.63|37
1620623960000|2021-05-10 05:19:20|1528.54|1524.54|1531.03|1527.03|1531.35|1527.35|1528.51|1524.51|38
1620623970000|2021-05-10 05:19:30|1531.02|1527.02|1529.82|1525.82|1531.76|1527.76|1529.73|1525.73|36
1620623980000|2021-05-10 05:19:40|1529.79|1525.79|1527.44|1523.44|1529.79|1525.79|1527.44|1523.44|39
1620623990000|2021-05-10 05:19:50|1527.45|1523.45|1527.44|1523.44|1527.82|1523.82|1526.85|1522.85|30
1620624000000|2021-05-10 05:20:00|1527.37|1523.37|1528.98|1524.98|1529.09|1525.09|1527.26|1523.26|29
1620624010000|2021-05-10 05:20:10|1529.03|1525.03|1526.58|1522.58|1529.03|1525.03|1526.28|1522.28|40
1620624020000|2021-05-10 05:20:20|1526.43|1522.43|1528.3|1524.3|1528.45|1524.45|1526.43|1522.43|36
1620624030000|2021-05-10 05:20:30|1528.27|1524.27|1525.99|1521.99|1528.27|1524.27|1525.93|1521.93|35
1620624040000|2021-05-10 05:20:40|1525.73|1521.73|1523.96|1519.96|1525.73|1521.73|1523.96|1519.96|35
1620624050000|2021-05-10 05:20:50|1523.63|1519.63|1522.29|1518.29|1523.63|1519.63|1521.76|1517.76|36
1620624060000|2021-05-10 05:21:00|1522.27|1518.27|1524.31|1520.31|1524.74|1520.74|1522.15|1518.15|38
1620624070000|2021-05-10 05:21:10|1524.3|1520.3|1524.42|1520.42|1524.85|1520.85|1523.87|1519.87|31
1620624080000|2021-05-10 05:21:20|1524.35|1520.35|1522.7|1518.7|1525.32|1521.32|1522.7|1518.7|31
1620624090000|2021-05-10 05:21:30|1522.62|1518.62|1523.23|1519.23|1523.39|1519.39|1522.62|1518.62|34
1620624100000|2021-05-10 05:21:40|1523.07|1519.07|1523.86|1519.86|1524.36|1520.36|1523.07|1519.07|31
1620624110000|2021-05-10 05:21:50|1523.6|1519.6|1524.6|1520.6|1524.61|1520.61|1523.49|1519.49|33
1620624120000|2021-05-10 05:22:00|1524.51|1520.51|1525.01|1521.01|1525.18|1521.18|1524.38|1520.38|32
1620624130000|2021-05-10 05:22:10|1525.08|1521.08|1524.84|1520.84|1525.13|1521.13|1524.55|1520.55|34
1620624140000|2021-05-10 05:22:20|1524.83|1520.83|1523.98|1519.98|1524.85|1520.85|1523.36|1519.36|37
1620624150000|2021-05-10 05:22:30|1524.01|1520.01|1522.72|1518.72|1524.36|1520.36|1522.64|1518.64|37
1620624160000|2021-05-10 05:22:40|1523|1519|1522.59|1518.59|1523.79|1519.79|1522.59|1518.59|27
1620624170000|2021-05-10 05:22:50|1522.21|1518.21|1522.49|1518.49|1522.63|1518.63|1522.18|1518.18|27
1620624180000|2021-05-10 05:23:00|1522.46|1518.46|1521.78|1517.78|1522.81|1518.81|1521.52|1517.52|31
1620624190000|2021-05-10 05:23:10|1521.63|1517.63|1521.3|1517.3|1521.91|1517.91|1521.17|1517.17|33
1620624200000|2021-05-10 05:23:20|1521.12|1517.12|1518.32|1514.32|1521.12|1517.12|1518.2|1514.2|36
1620624210000|2021-05-10 05:23:30|1518.07|1514.07|1516.33|1512.33|1518.07|1514.07|1516.33|1512.33|40
1620624220000|2021-05-10 05:23:40|1516.23|1512.23|1515.52|1511.52|1516.58|1512.58|1515.52|1511.52|36
1620624230000|2021-05-10 05:23:50|1515.49|1511.49|1516.06|1512.06|1516.72|1512.72|1515.18|1511.18|36
1620624240000|2021-05-10 05:24:00|1516.21|1512.21|1516|1512|1516.76|1512.76|1515.71|1511.71|35
1620624250000|2021-05-10 05:24:10|1515.89|1511.89|1516.51|1512.51|1516.79|1512.79|1515.53|1511.53|37
1620624260000|2021-05-10 05:24:20|1517.55|1513.55|1517.68|1513.68|1518.14|1514.14|1516.52|1512.52|37
1620624270000|2021-05-10 05:24:30|1517.71|1513.71|1516.96|1512.96|1518.57|1514.57|1516.67|1512.67|35
1620624280000|2021-05-10 05:24:40|1516.98|1512.98|1517.39|1513.39|1517.41|1513.41|1516.74|1512.74|31
1620624290000|2021-05-10 05:24:50|1517.44|1513.44|1519.61|1515.61|1519.61|1515.61|1517.38|1513.38|38
1620624300000|2021-05-10 05:25:00|1519.98|1515.98|1521.01|1517.01|1521.68|1517.68|1519.85|1515.85|38
1620624310000|2021-05-10 05:25:10|1521.47|1517.47|1521.78|1517.78|1522|1518|1521.16|1517.16|39
1620624320000|2021-05-10 05:25:20|1521.67|1517.67|1522.99|1518.99|1522.99|1518.99|1521.67|1517.67|33
1620624330000|2021-05-10 05:25:30|1522.94|1518.94|1523.01|1519.01|1523.88|1519.88|1522.83|1518.83|39
1620624340000|2021-05-10 05:25:40|1522.97|1518.97|1521.54|1517.54|1523.14|1519.14|1521.54|1517.54|32
1620624350000|2021-05-10 05:25:50|1521.42|1517.42|1520.62|1516.62|1521.64|1517.64|1519.75|1515.75|34
1620624360000|2021-05-10 05:26:00|1520.55|1516.55|1520.4|1516.4|1521.1|1517.1|1519.77|1515.77|36
1620624370000|2021-05-10 05:26:10|1520.41|1516.41|1520.79|1516.79|1520.96|1516.96|1520.06|1516.06|29
1620624380000|2021-05-10 05:26:20|1520.77|1516.77|1521.24|1517.24|1521.44|1517.44|1520.74|1516.74|31
1620624390000|2021-05-10 05:26:30|1521.2|1517.2|1521.82|1517.82|1521.85|1517.85|1520.93|1516.93|32
1620624400000|2021-05-10 05:26:40|1521.83|1517.83|1521.69|1517.69|1521.87|1517.87|1521.54|1517.54|28
1620624410000|2021-05-10 05:26:50|1521.68|1517.68|1521.66|1517.66|1521.69|1517.69|1521.63|1517.63|10
1620624420000|2021-05-10 05:27:00|1521.65|1517.65|1522.18|1518.18|1522.53|1518.53|1521.65|1517.65|28
1620624430000|2021-05-10 05:27:10|1522.17|1518.17|1522.32|1518.32|1522.43|1518.43|1522.07|1518.07|22
1620624440000|2021-05-10 05:27:20|1522.38|1518.38|1522.4|1518.4|1522.47|1518.47|1522.36|1518.36|12
1620624450000|2021-05-10 05:27:30|1522.45|1518.45|1522.16|1518.16|1522.47|1518.47|1522.07|1518.07|23
1620624460000|2021-05-10 05:27:40|1522.15|1518.15|1521.85|1517.85|1522.15|1518.15|1521.77|1517.77|25
1620624470000|2021-05-10 05:27:50|1521.87|1517.87|1522.09|1518.09|1522.51|1518.51|1521.79|1517.79|24
1620624480000|2021-05-10 05:28:00|1522.1|1518.1|1521.71|1517.71|1522.43|1518.43|1521.71|1517.71|32
1620624490000|2021-05-10 05:28:10|1521.82|1517.82|1521.69|1517.69|1521.82|1517.82|1521.43|1517.43|34
1620624500000|2021-05-10 05:28:20|1521.67|1517.67|1521.4|1517.4|1521.73|1517.73|1520.95|1516.95|32
1620624510000|2021-05-10 05:28:30|1521.39|1517.39|1521.62|1517.62|1521.86|1517.86|1521.37|1517.37|32
1620624520000|2021-05-10 05:28:40|1521.64|1517.64|1521.61|1517.61|1521.8|1517.8|1521.55|1517.55|32
1620624530000|2021-05-10 05:28:50|1521.58|1517.58|1521.6|1517.6|1521.7|1517.7|1521.55|1517.55|14
1620624540000|2021-05-10 05:29:00|1521.67|1517.67|1521.37|1517.37|1521.67|1517.67|1521.37|1517.37|16
1620624550000|2021-05-10 05:29:10|1521.38|1517.38|1520.63|1516.63|1521.45|1517.45|1520.63|1516.63|30
1620624560000|2021-05-10 05:29:20|1520.58|1516.58|1519.33|1515.33|1520.58|1516.58|1519.23|1515.23|37
1620624570000|2021-05-10 05:29:30|1519.29|1515.29|1519.78|1515.78|1519.91|1515.91|1519.17|1515.17|34
1620624580000|2021-05-10 05:29:40|1519.31|1515.31|1519.44|1515.44|1519.52|1515.52|1519.28|1515.28|23
1620624590000|2021-05-10 05:29:50|1519.48|1515.48|1519.31|1515.31|1519.56|1515.56|1519.24|1515.24|27
1620624600000|2021-05-10 05:30:00|1519.29|1515.29|1520.46|1516.46|1520.46|1516.46|1519.29|1515.29|29
1620624610000|2021-05-10 05:30:10|1520.56|1516.56|1522.54|1518.54|1522.56|1518.56|1520.13|1516.13|31
1620624620000|2021-05-10 05:30:20|1522.53|1518.53|1522.42|1518.42|1522.58|1518.58|1522.19|1518.19|30
1620624630000|2021-05-10 05:30:30|1522.45|1518.45|1522.67|1518.67|1522.74|1518.74|1522|1518|27
1620624640000|2021-05-10 05:30:40|1522.7|1518.7|1523.15|1519.15|1523.27|1519.27|1522.7|1518.7|25
1620624650000|2021-05-10 05:30:50|1523.33|1519.33|1523.73|1519.73|1524.24|1520.24|1522.64|1518.64|36
1620624660000|2021-05-10 05:31:00|1523.75|1519.75|1524.17|1520.17|1524.23|1520.23|1523.66|1519.66|35
1620624670000|2021-05-10 05:31:10|1524.18|1520.18|1524.29|1520.29|1524.49|1520.49|1523.98|1519.98|32
1620624680000|2021-05-10 05:31:20|1524.31|1520.31|1524.73|1520.73|1525.15|1521.15|1524.24|1520.24|34
1620624690000|2021-05-10 05:31:30|1524.79|1520.79|1524.82|1520.82|1524.88|1520.88|1524.69|1520.69|19
1620624700000|2021-05-10 05:31:40|1524.93|1520.93|1524.65|1520.65|1524.93|1520.93|1524.57|1520.57|26
1620624710000|2021-05-10 05:31:50|1524.59|1520.59|1524.22|1520.22|1524.66|1520.66|1524.21|1520.21|30
1620624720000|2021-05-10 05:32:00|1524.21|1520.21|1525.19|1521.19|1525.9|1521.9|1524.21|1520.21|33
1620624730000|2021-05-10 05:32:10|1525.34|1521.34|1524.51|1520.51|1525.34|1521.34|1524.51|1520.51|22
1620624740000|2021-05-10 05:32:20|1524.46|1520.46|1524.66|1520.66|1524.86|1520.86|1524.46|1520.46|28
1620624750000|2021-05-10 05:32:30|1524.64|1520.64|1521.6|1517.6|1524.64|1520.64|1521.42|1517.42|30
1620624760000|2021-05-10 05:32:40|1521.59|1517.59|1521.53|1517.53|1522.28|1518.28|1521.53|1517.53|35
1620624770000|2021-05-10 05:32:50|1521.54|1517.54|1520.84|1516.84|1521.75|1517.75|1520.56|1516.56|30
1620624780000|2021-05-10 05:33:00|1520.88|1516.88|1521.2|1517.2|1521.58|1517.58|1520.88|1516.88|34
1620624790000|2021-05-10 05:33:10|1520.9|1516.9|1519.91|1515.91|1521.5|1517.5|1519.91|1515.91|35
1620624800000|2021-05-10 05:33:20|1519.9|1515.9|1518.11|1514.11|1519.96|1515.96|1518.05|1514.05|32
1620624810000|2021-05-10 05:33:30|1518.12|1514.12|1518.12|1514.12|1518.48|1514.48|1517.93|1513.93|26
1620624820000|2021-05-10 05:33:40|1518.03|1514.03|1515.16|1511.16|1519.45|1515.45|1515.16|1511.16|34
1620624830000|2021-05-10 05:33:50|1515.09|1511.09|1513.65|1509.65|1515.14|1511.14|1513.65|1509.65|36
1620624840000|2021-05-10 05:34:00|1513.46|1509.46|1514.33|1510.33|1514.84|1510.84|1513.46|1509.46|37
1620624850000|2021-05-10 05:34:10|1514.31|1510.31|1515.14|1511.14|1515.18|1511.18|1514.2|1510.2|35
1620624860000|2021-05-10 05:34:20|1515.1|1511.1|1513.66|1509.66|1515.1|1511.1|1513.66|1509.66|31
1620624870000|2021-05-10 05:34:30|1513.64|1509.64|1513.27|1509.27|1513.74|1509.74|1513.23|1509.23|22
1620624880000|2021-05-10 05:34:40|1513.31|1509.31|1512.75|1508.75|1513.31|1509.31|1512.61|1508.61|27
1620624890000|2021-05-10 05:34:50|1512.79|1508.79|1512.38|1508.38|1513.32|1509.32|1512.12|1508.12|35
1620624900000|2021-05-10 05:35:00|1512.28|1508.28|1513.06|1509.06|1513.16|1509.16|1512.21|1508.21|35
1620624910000|2021-05-10 05:35:10|1513.05|1509.05|1514.94|1510.94|1514.94|1510.94|1512.83|1508.83|33
1620624920000|2021-05-10 05:35:20|1515.08|1511.08|1515.06|1511.06|1516.03|1512.03|1514.88|1510.88|36
1620624930000|2021-05-10 05:35:30|1515.19|1511.19|1516.16|1512.16|1516.16|1512.16|1515.06|1511.06|22
1620624940000|2021-05-10 05:35:40|1516.13|1512.13|1515.96|1511.96|1516.13|1512.13|1515.91|1511.91|24
1620624950000|2021-05-10 05:35:50|1516.19|1512.19|1516.2|1512.2|1516.37|1512.37|1516.16|1512.16|23
1620624960000|2021-05-10 05:36:00|1516.22|1512.22|1516.19|1512.19|1516.3|1512.3|1516.17|1512.17|19
1620624970000|2021-05-10 05:36:10|1515.83|1511.83|1514.57|1510.57|1515.83|1511.83|1514.52|1510.52|34
1620624980000|2021-05-10 05:36:20|1514.71|1510.71|1514.91|1510.91|1514.91|1510.91|1514.57|1510.57|29
1620624990000|2021-05-10 05:36:30|1514.89|1510.89|1514.11|1510.11|1515.01|1511.01|1514.09|1510.09|31
1620625000000|2021-05-10 05:36:40|1514.37|1510.37|1511.7|1507.7|1514.37|1510.37|1511.61|1507.61|37
1620625010000|2021-05-10 05:36:50|1511.56|1507.56|1510.53|1506.53|1511.56|1507.56|1510.53|1506.53|22
1620625020000|2021-05-10 05:37:00|1509.95|1505.95|1509.9|1505.9|1510.86|1506.86|1509.57|1505.57|36
1620625030000|2021-05-10 05:37:10|1509.88|1505.88|1509.35|1505.35|1509.88|1505.88|1508.61|1504.61|34
1620625040000|2021-05-10 05:37:20|1509.43|1505.43|1509.37|1505.37|1509.62|1505.62|1509.14|1505.14|32
1620625050000|2021-05-10 05:37:30|1509.46|1505.46|1510.89|1506.89|1510.89|1506.89|1509.46|1505.46|31
1620625060000|2021-05-10 05:37:40|1510.88|1506.88|1510.96|1506.96|1511.02|1507.02|1510.5|1506.5|26
1620625070000|2021-05-10 05:37:50|1511.03|1507.03|1512.43|1508.43|1512.6|1508.6|1510.66|1506.66|27
1620625080000|2021-05-10 05:38:00|1512.44|1508.44|1515.11|1511.11|1515.27|1511.27|1512.44|1508.44|32
1620625090000|2021-05-10 05:38:10|1514.99|1510.99|1514.85|1510.85|1515.11|1511.11|1514.76|1510.76|30
1620625100000|2021-05-10 05:38:20|1514.86|1510.86|1513.28|1509.28|1514.86|1510.86|1513.28|1509.28|29
1620625110000|2021-05-10 05:38:30|1513.29|1509.29|1513.48|1509.48|1513.49|1509.49|1513.25|1509.25|23
1620625120000|2021-05-10 05:38:40|1513.5|1509.5|1513.95|1509.95|1513.98|1509.98|1513.45|1509.45|26
1620625130000|2021-05-10 05:38:50|1513.88|1509.88|1513.8|1509.8|1514.21|1510.21|1513.68|1509.68|31
1620625140000|2021-05-10 05:39:00|1513.86|1509.86|1513.25|1509.25|1514.78|1510.78|1513.14|1509.14|36
1620625150000|2021-05-10 05:39:10|1513.14|1509.14|1513.27|1509.27|1513.33|1509.33|1513.04|1509.04|31
1620625160000|2021-05-10 05:39:20|1513.3|1509.3|1511.96|1507.96|1513.42|1509.42|1511.96|1507.96|35
1620625170000|2021-05-10 05:39:30|1512.06|1508.06|1512.19|1508.19|1512.77|1508.77|1512.06|1508.06|34
1620625180000|2021-05-10 05:39:40|1512.21|1508.21|1512.01|1508.01|1512.32|1508.32|1511.84|1507.84|30
1620625190000|2021-05-10 05:39:50|1512.02|1508.02|1511.18|1507.18|1513.06|1509.06|1511.16|1507.16|34
1620625200000|2021-05-10 05:40:00|1511.36|1507.36|1512.76|1508.76|1512.96|1508.96|1511.21|1507.21|33
1620625210000|2021-05-10 05:40:10|1511.77|1507.77|1510.65|1506.65|1511.77|1507.77|1510.1|1506.1|34
1620625220000|2021-05-10 05:40:20|1510.63|1506.63|1512.11|1508.11|1512.11|1508.11|1510.63|1506.63|37
1620625230000|2021-05-10 05:40:30|1512.2|1508.2|1512.03|1508.03|1512.43|1508.43|1511.89|1507.89|34
1620625240000|2021-05-10 05:40:40|1511.9|1507.9|1511.53|1507.53|1511.9|1507.9|1511.11|1507.11|37
1620625250000|2021-05-10 05:40:50|1511.43|1507.43|1512.24|1508.24|1512.24|1508.24|1511.31|1507.31|36
1620625260000|2021-05-10 05:41:00|1512.17|1508.17|1512.33|1508.33|1512.4|1508.4|1512.05|1508.05|25
1620625270000|2021-05-10 05:41:10|1512.35|1508.35|1511.97|1507.97|1512.55|1508.55|1511.87|1507.87|26
1620625280000|2021-05-10 05:41:20|1511.48|1507.48|1512.15|1508.15|1512.33|1508.33|1511.09|1507.09|39
1620625290000|2021-05-10 05:41:30|1512.18|1508.18|1512.26|1508.26|1512.39|1508.39|1512.07|1508.07|30
1620625300000|2021-05-10 05:41:40|1512.16|1508.16|1510.75|1506.75|1512.16|1508.16|1510.72|1506.72|32
1620625310000|2021-05-10 05:41:50|1510.78|1506.78|1510.55|1506.55|1511.14|1507.14|1510.53|1506.53|32
1620625320000|2021-05-10 05:42:00|1510.69|1506.69|1510.78|1506.78|1510.78|1506.78|1510.54|1506.54|36
1620625330000|2021-05-10 05:42:10|1510.89|1506.89|1511.13|1507.13|1511.33|1507.33|1510.89|1506.89|25
1620625340000|2021-05-10 05:42:20|1511.12|1507.12|1510.91|1506.91|1511.12|1507.12|1510.68|1506.68|33
1620625350000|2021-05-10 05:42:30|1510.9|1506.9|1510.69|1506.69|1511.14|1507.14|1510.58|1506.58|28
1620625360000|2021-05-10 05:42:40|1510.71|1506.71|1510.75|1506.75|1510.78|1506.78|1510.69|1506.69|20
1620625370000|2021-05-10 05:42:50|1510.76|1506.76|1510.76|1506.76|1510.89|1506.89|1510.65|1506.65|24
1620625380000|2021-05-10 05:43:00|1510.66|1506.66|1507.96|1503.96|1510.66|1506.66|1507.96|1503.96|38
1620625390000|2021-05-10 05:43:10|1508.08|1504.08|1507.93|1503.93|1508.16|1504.16|1507.73|1503.73|39
1620625400000|2021-05-10 05:43:20|1507.85|1503.85|1507.61|1503.61|1507.85|1503.85|1507.3|1503.3|31
1620625410000|2021-05-10 05:43:30|1507.55|1503.55|1507.41|1503.41|1508.38|1504.38|1507.34|1503.34|36
1620625420000|2021-05-10 05:43:40|1507.25|1503.25|1507.6|1503.6|1507.6|1503.6|1506.85|1502.85|26
1620625430000|2021-05-10 05:43:50|1507.61|1503.61|1507.08|1503.08|1508.11|1504.11|1506.98|1502.98|34
1620625440000|2021-05-10 05:44:00|1507.11|1503.11|1506.96|1502.96|1507.36|1503.36|1506.96|1502.96|29
1620625450000|2021-05-10 05:44:10|1506.97|1502.97|1508.34|1504.34|1508.34|1504.34|1506.97|1502.97|29
1620625460000|2021-05-10 05:44:20|1508.36|1504.36|1508.24|1504.24|1508.5|1504.5|1508.24|1504.24|25
1620625470000|2021-05-10 05:44:30|1508.23|1504.23|1508.25|1504.25|1508.46|1504.46|1508.07|1504.07|29
1620625480000|2021-05-10 05:44:40|1508.24|1504.24|1508.08|1504.08|1508.29|1504.29|1507.66|1503.66|28
1620625490000|2021-05-10 05:44:50|1508.2|1504.2|1508.19|1504.19|1508.41|1504.41|1508.17|1504.17|25
1620625500000|2021-05-10 05:45:00|1508.22|1504.22|1509.12|1505.12|1509.14|1505.14|1508.22|1504.22|24
1620625510000|2021-05-10 05:45:10|1509.13|1505.13|1509.38|1505.38|1509.41|1505.41|1508.67|1504.67|30
1620625520000|2021-05-10 05:45:20|1509.6|1505.6|1511.09|1507.09|1511.2|1507.2|1509.52|1505.52|32
1620625530000|2021-05-10 05:45:30|1511.07|1507.07|1512.87|1508.87|1512.88|1508.88|1511.02|1507.02|34
1620625540000|2021-05-10 05:45:40|1513.91|1509.91|1515.75|1511.75|1515.83|1511.83|1513.91|1509.91|27
1620625550000|2021-05-10 05:45:50|1515.79|1511.79|1515.8|1511.8|1515.83|1511.83|1515.6|1511.6|19
1620625560000|2021-05-10 05:46:00|1515.87|1511.87|1516.34|1512.34|1516.34|1512.34|1515.85|1511.85|20
1620625570000|2021-05-10 05:46:10|1516.29|1512.29|1516.17|1512.17|1516.34|1512.34|1516.15|1512.15|14
1620625580000|2021-05-10 05:46:20|1516.27|1512.27|1515.23|1511.23|1516.3|1512.3|1515.16|1511.16|20
1620625590000|2021-05-10 05:46:30|1514.82|1510.82|1515.73|1511.73|1516.07|1512.07|1514.82|1510.82|29
1620625600000|2021-05-10 05:46:40|1515.86|1511.86|1515.96|1511.96|1516.78|1512.78|1515.46|1511.46|34
1620625610000|2021-05-10 05:46:50|1516.09|1512.09|1516|1512|1516.14|1512.14|1515.74|1511.74|26
1620625620000|2021-05-10 05:47:00|1516.35|1512.35|1517.61|1513.61|1517.61|1513.61|1516.35|1512.35|31
1620625630000|2021-05-10 05:47:10|1517.54|1513.54|1517.44|1513.44|1517.67|1513.67|1517.38|1513.38|12
1620625640000|2021-05-10 05:47:20|1517.3|1513.3|1517.09|1513.09|1517.3|1513.3|1516.87|1512.87|18
1620625650000|2021-05-10 05:47:30|1517.13|1513.13|1517.1|1513.1|1517.71|1513.71|1517.09|1513.09|29
1620625660000|2021-05-10 05:47:40|1517.06|1513.06|1516.34|1512.34|1517.51|1513.51|1515.85|1511.85|34
1620625670000|2021-05-10 05:47:50|1516.39|1512.39|1516.87|1512.87|1516.93|1512.93|1515.63|1511.63|24
1620625680000|2021-05-10 05:48:00|1516.91|1512.91|1517.9|1513.9|1518.42|1514.42|1516.83|1512.83|28
1620625690000|2021-05-10 05:48:10|1517.51|1513.51|1519.03|1515.03|1519.03|1515.03|1517.51|1513.51|31
1620625700000|2021-05-10 05:48:20|1519.05|1515.05|1518.67|1514.67|1519.08|1515.08|1518.67|1514.67|31
1620625710000|2021-05-10 05:48:30|1518.61|1514.61|1519.11|1515.11|1519.12|1515.12|1518.43|1514.43|33
1620625720000|2021-05-10 05:48:40|1519.12|1515.12|1518.35|1514.35|1519.2|1515.2|1518.02|1514.02|33
1620625730000|2021-05-10 05:48:50|1518.37|1514.37|1517.42|1513.42|1518.75|1514.75|1517.34|1513.34|33
1620625740000|2021-05-10 05:49:00|1517.4|1513.4|1518.38|1514.38|1518.38|1514.38|1517.4|1513.4|31
1620625750000|2021-05-10 05:49:10|1518.39|1514.39|1518.37|1514.37|1518.45|1514.45|1518.22|1514.22|24
1620625760000|2021-05-10 05:49:20|1518.38|1514.38|1518.28|1514.28|1518.49|1514.49|1518.23|1514.23|25
1620625770000|2021-05-10 05:49:30|1518.31|1514.31|1517.86|1513.86|1518.31|1514.31|1517.84|1513.84|30
1620625780000|2021-05-10 05:49:40|1517.85|1513.85|1518.65|1514.65|1518.68|1514.68|1517.79|1513.79|36
1620625790000|2021-05-10 05:49:50|1518.58|1514.58|1519.18|1515.18|1519.18|1515.18|1518.58|1514.58|25
1620625800000|2021-05-10 05:50:00|1519.2|1515.2|1521.53|1517.53|1521.53|1517.53|1518.9|1514.9|29
1620625810000|2021-05-10 05:50:10|1521.74|1517.74|1521.91|1517.91|1521.96|1517.96|1521.58|1517.58|26
1620625820000|2021-05-10 05:50:20|1521.83|1517.83|1523.44|1519.44|1523.44|1519.44|1521.83|1517.83|34
1620625830000|2021-05-10 05:50:30|1523.4|1519.4|1524.42|1520.42|1524.57|1520.57|1523.23|1519.23|28
1620625840000|2021-05-10 05:50:40|1524.94|1520.94|1525.46|1521.46|1526.06|1522.06|1524.6|1520.6|30
1620625850000|2021-05-10 05:50:50|1525.51|1521.51|1526.21|1522.21|1526.21|1522.21|1525.26|1521.26|27
1620625860000|2021-05-10 05:51:00|1526.23|1522.23|1523.94|1519.94|1526.23|1522.23|1523.85|1519.85|33
1620625870000|2021-05-10 05:51:10|1523.8|1519.8|1523.87|1519.87|1524.03|1520.03|1523.47|1519.47|32
1620625880000|2021-05-10 05:51:20|1524.09|1520.09|1523.2|1519.2|1524.11|1520.11|1523.2|1519.2|29
1620625890000|2021-05-10 05:51:30|1523.18|1519.18|1521.89|1517.89|1523.22|1519.22|1521.89|1517.89|34
1620625900000|2021-05-10 05:51:40|1521.86|1517.86|1521.68|1517.68|1521.86|1517.86|1521.52|1517.52|29
1620625910000|2021-05-10 05:51:50|1521.7|1517.7|1521.55|1517.55|1521.79|1517.79|1521.5|1517.5|30
1620625920000|2021-05-10 05:52:00|1521.53|1517.53|1520.71|1516.71|1521.6|1517.6|1520.62|1516.62|25
1620625930000|2021-05-10 05:52:10|1520.6|1516.6|1521.18|1517.18|1521.36|1517.36|1519.84|1515.84|36
1620625940000|2021-05-10 05:52:20|1521.11|1517.11|1520.28|1516.28|1521.31|1517.31|1520.28|1516.28|36
1620625950000|2021-05-10 05:52:30|1520.1|1516.1|1520.58|1516.58|1520.6|1516.6|1519.88|1515.88|21
1620625960000|2021-05-10 05:52:40|1520.57|1516.57|1520.43|1516.43|1520.57|1516.57|1520.37|1516.37|27
1620625970000|2021-05-10 05:52:50|1520.42|1516.42|1520.56|1516.56|1520.62|1516.62|1520.42|1516.42|23
1620625980000|2021-05-10 05:53:00|1520.57|1516.57|1520.9|1516.9|1520.97|1516.97|1520.57|1516.57|29
1620625990000|2021-05-10 05:53:10|1520.92|1516.92|1521.34|1517.34|1521.34|1517.34|1520.9|1516.9|14
1620626000000|2021-05-10 05:53:20|1521.35|1517.35|1520.98|1516.98|1521.35|1517.35|1520.96|1516.96|28
1620626010000|2021-05-10 05:53:30|1521.06|1517.06|1521.18|1517.18|1522.1|1518.1|1521.06|1517.06|19
1620626020000|2021-05-10 05:53:40|1521.12|1517.12|1521.22|1517.22|1521.71|1517.71|1521.08|1517.08|32
1620626030000|2021-05-10 05:53:50|1521.26|1517.26|1520.79|1516.79|1521.26|1517.26|1520.76|1516.76|27
1620626040000|2021-05-10 05:54:00|1520.82|1516.82|1519.72|1515.72|1520.87|1516.87|1519.71|1515.71|33
1620626050000|2021-05-10 05:54:10|1519.85|1515.85|1519.82|1515.82|1520.07|1516.07|1519.32|1515.32|31
1620626060000|2021-05-10 05:54:20|1519.8|1515.8|1518.96|1514.96|1519.89|1515.89|1518.92|1514.92|28
1620626070000|2021-05-10 05:54:30|1518.98|1514.98|1520.81|1516.81|1520.85|1516.85|1518.98|1514.98|32
1620626080000|2021-05-10 05:54:40|1520.51|1516.51|1520.76|1516.76|1521.01|1517.01|1520.36|1516.36|31
1620626090000|2021-05-10 05:54:50|1520.77|1516.77|1521.5|1517.5|1521.52|1517.52|1520.77|1516.77|27
1620626100000|2021-05-10 05:55:00|1521.48|1517.48|1521.26|1517.26|1521.53|1517.53|1521.19|1517.19|31
1620626110000|2021-05-10 05:55:10|1521.42|1517.42|1522.27|1518.27|1522.27|1518.27|1521.22|1517.22|24
1620626120000|2021-05-10 05:55:20|1522.1|1518.1|1522.1|1518.1|1522.32|1518.32|1521.87|1517.87|32
1620626130000|2021-05-10 05:55:30|1522.08|1518.08|1522.15|1518.15|1522.29|1518.29|1522.08|1518.08|11
1620626140000|2021-05-10 05:55:40|1522.09|1518.09|1522.88|1518.88|1522.88|1518.88|1521.86|1517.86|24
1620626150000|2021-05-10 05:55:50|1522.86|1518.86|1523.47|1519.47|1523.65|1519.65|1522.8|1518.8|26
1620626160000|2021-05-10 05:56:00|1523.46|1519.46|1522.47|1518.47|1524.37|1520.37|1522.18|1518.18|25
1620626170000|2021-05-10 05:56:10|1522.45|1518.45|1521.6|1517.6|1523.07|1519.07|1521.55|1517.55|35
1620626180000|2021-05-10 05:56:20|1521.71|1517.71|1521.99|1517.99|1522.06|1518.06|1521.6|1517.6|35
1620626190000|2021-05-10 05:56:30|1521.96|1517.96|1521.25|1517.25|1521.96|1517.96|1521.17|1517.17|27
1620626200000|2021-05-10 05:56:40|1521.24|1517.24|1521.47|1517.47|1521.58|1517.58|1520.9|1516.9|28
1620626210000|2021-05-10 05:56:50|1521.46|1517.46|1520.85|1516.85|1521.46|1517.46|1520.83|1516.83|13
1620626220000|2021-05-10 05:57:00|1520.87|1516.87|1521.82|1517.82|1521.82|1517.82|1520.82|1516.82|13
1620626230000|2021-05-10 05:57:10|1522|1518|1522.24|1518.24|1522.54|1518.54|1521.95|1517.95|33
1620626240000|2021-05-10 05:57:20|1522.2|1518.2|1521.86|1517.86|1522.28|1518.28|1521.86|1517.86|18
1620626250000|2021-05-10 05:57:30|1521.75|1517.75|1521.19|1517.19|1521.75|1517.75|1521.05|1517.05|27
1620626260000|2021-05-10 05:57:40|1521.22|1517.22|1520.9|1516.9|1521.22|1517.22|1520.85|1516.85|13
1620626270000|2021-05-10 05:57:50|1521|1517|1520.93|1516.93|1521.03|1517.03|1520.75|1516.75|27
1620626280000|2021-05-10 05:58:00|1520.83|1516.83|1520.84|1516.84|1520.99|1516.99|1520.83|1516.83|18
1620626290000|2021-05-10 05:58:10|1520.97|1516.97|1521.05|1517.05|1521.12|1517.12|1520.86|1516.86|18
1620626300000|2021-05-10 05:58:20|1521.06|1517.06|1521.04|1517.04|1521.35|1517.35|1521.01|1517.01|12
1620626310000|2021-05-10 05:58:30|1521.26|1517.26|1521.58|1517.58|1522.02|1518.02|1521.01|1517.01|27
1620626320000|2021-05-10 05:58:40|1521.67|1517.67|1522.53|1518.53|1522.53|1518.53|1521.58|1517.58|23
1620626330000|2021-05-10 05:58:50|1522.51|1518.51|1522.53|1518.53|1522.65|1518.65|1522.51|1518.51|15
1620626340000|2021-05-10 05:59:00|1522.55|1518.55|1523.32|1519.32|1523.83|1519.83|1522.55|1518.55|27
1620626350000|2021-05-10 05:59:10|1523.38|1519.38|1523.71|1519.71|1523.88|1519.88|1522.98|1518.98|31
1620626360000|2021-05-10 05:59:20|1523.7|1519.7|1524.07|1520.07|1524.24|1520.24|1523.52|1519.52|33
1620626370000|2021-05-10 05:59:30|1524.08|1520.08|1524.12|1520.12|1524.28|1520.28|1523.62|1519.62|34
1620626380000|2021-05-10 05:59:40|1524.02|1520.02|1524.52|1520.52|1524.62|1520.62|1524|1520|22
1620626390000|2021-05-10 05:59:50|1524.38|1520.38|1523.13|1519.13|1524.38|1520.38|1522.7|1518.7|29
1620626400000|2021-05-10 06:00:00|1523.16|1519.16|1523.52|1519.52|1523.91|1519.91|1523.05|1519.05|29
1620626410000|2021-05-10 06:00:10|1523.58|1519.58|1524.65|1520.65|1524.99|1520.99|1523.58|1519.58|35
1620626420000|2021-05-10 06:00:20|1524.32|1520.32|1525.34|1521.34|1525.37|1521.37|1523.89|1519.89|27
1620626430000|2021-05-10 06:00:30|1524.83|1520.83|1527.27|1523.27|1527.27|1523.27|1523.78|1519.78|25
1620626440000|2021-05-10 06:00:40|1527.28|1523.28|1527.63|1523.63|1527.71|1523.71|1527.28|1523.28|17
1620626450000|2021-05-10 06:00:50|1527.68|1523.68|1527.47|1523.47|1527.72|1523.72|1527.28|1523.28|17
1620626460000|2021-05-10 06:01:00|1527.21|1523.21|1527.8|1523.8|1527.81|1523.81|1527.08|1523.08|29
1620626470000|2021-05-10 06:01:10|1527.81|1523.81|1527.62|1523.62|1527.92|1523.92|1527.62|1523.62|26
1620626480000|2021-05-10 06:01:20|1527.6|1523.6|1527.25|1523.25|1527.64|1523.64|1527.25|1523.25|12
1620626490000|2021-05-10 06:01:30|1527.17|1523.17|1526.79|1522.79|1527.28|1523.28|1526.19|1522.19|34
1620626500000|2021-05-10 06:01:40|1526.74|1522.74|1525.78|1521.78|1526.84|1522.84|1525.48|1521.48|31
1620626510000|2021-05-10 06:01:50|1525.8|1521.8|1525.72|1521.72|1525.88|1521.88|1525.46|1521.46|24
1620626520000|2021-05-10 06:02:00|1525.49|1521.49|1525.56|1521.56|1525.57|1521.57|1525.44|1521.44|10
1620626530000|2021-05-10 06:02:10|1525.52|1521.52|1525.29|1521.29|1525.53|1521.53|1525.29|1521.29|10
1620626540000|2021-05-10 06:02:20|1525.23|1521.23|1525.3|1521.3|1525.65|1521.65|1525.22|1521.22|13
1620626550000|2021-05-10 06:02:30|1525.22|1521.22|1524.85|1520.85|1525.38|1521.38|1524.85|1520.85|22
1620626560000|2021-05-10 06:02:40|1524.77|1520.77|1524.03|1520.03|1525.06|1521.06|1523.91|1519.91|34
1620626570000|2021-05-10 06:02:50|1523.9|1519.9|1524.35|1520.35|1524.35|1520.35|1523.7|1519.7|31
1620626580000|2021-05-10 06:03:00|1524.39|1520.39|1521.95|1517.95|1524.39|1520.39|1521.95|1517.95|29
1620626590000|2021-05-10 06:03:10|1521.71|1517.71|1520.86|1516.86|1521.71|1517.71|1520.71|1516.71|29
1620626600000|2021-05-10 06:03:20|1520.82|1516.82|1520.7|1516.7|1521|1517|1520.7|1516.7|19
1620626610000|2021-05-10 06:03:30|1520.72|1516.72|1519.88|1515.88|1520.77|1516.77|1519.87|1515.87|13
1620626620000|2021-05-10 06:03:40|1519.91|1515.91|1519.9|1515.9|1519.97|1515.97|1519.83|1515.83|25
1620626630000|2021-05-10 06:03:50|1519.84|1515.84|1520.02|1516.02|1520.37|1516.37|1519.69|1515.69|32
1620626640000|2021-05-10 06:04:00|1520.22|1516.22|1520.39|1516.39|1520.88|1516.88|1520.18|1516.18|33
1620626650000|2021-05-10 06:04:10|1520.28|1516.28|1520.51|1516.51|1520.51|1516.51|1520.18|1516.18|31
1620626660000|2021-05-10 06:04:20|1520.4|1516.4|1521.09|1517.09|1521.1|1517.1|1520.4|1516.4|24
1620626670000|2021-05-10 06:04:30|1521.1|1517.1|1520.99|1516.99|1521.1|1517.1|1520.96|1516.96|20
1620626680000|2021-05-10 06:04:40|1521|1517|1521.07|1517.07|1521.07|1517.07|1520.99|1516.99|16
1620626690000|2021-05-10 06:04:50|1521.21|1517.21|1524.34|1520.34|1524.34|1520.34|1521.14|1517.14|30
1620626700000|2021-05-10 06:05:00|1524.37|1520.37|1526.52|1522.52|1526.76|1522.76|1524.37|1520.37|32
1620626710000|2021-05-10 06:05:10|1527.35|1523.35|1527.22|1523.22|1527.46|1523.46|1527.12|1523.12|28
1620626720000|2021-05-10 06:05:20|1527.21|1523.21|1528.17|1524.17|1528.73|1524.73|1527.21|1523.21|32
1620626730000|2021-05-10 06:05:30|1528.37|1524.37|1528.58|1524.58|1528.66|1524.66|1528.31|1524.31|16
1620626740000|2021-05-10 06:05:40|1528.6|1524.6|1530.41|1526.41|1530.41|1526.41|1528.56|1524.56|34
1620626750000|2021-05-10 06:05:50|1530.39|1526.39|1530.92|1526.92|1531.26|1527.26|1530.32|1526.32|31
1620626760000|2021-05-10 06:06:00|1531.16|1527.16|1530.78|1526.78|1531.38|1527.38|1530.76|1526.76|23
1620626770000|2021-05-10 06:06:10|1530.59|1526.59|1529.55|1525.55|1530.59|1526.59|1529.55|1525.55|31
1620626780000|2021-05-10 06:06:20|1529.6|1525.6|1529.98|1525.98|1530.18|1526.18|1529.49|1525.49|26
1620626790000|2021-05-10 06:06:30|1529.94|1525.94|1529.44|1525.44|1529.95|1525.95|1529.44|1525.44|26
1620626800000|2021-05-10 06:06:40|1529.46|1525.46|1529.45|1525.45|1529.64|1525.64|1529.25|1525.25|29
1620626810000|2021-05-10 06:06:50|1529.48|1525.48|1529.46|1525.46|1529.58|1525.58|1529.4|1525.4|15
1620626820000|2021-05-10 06:07:00|1529.47|1525.47|1529.5|1525.5|1529.59|1525.59|1529.43|1525.43|23
1620626830000|2021-05-10 06:07:10|1529.65|1525.65|1529.6|1525.6|1530.1|1526.1|1529.5|1525.5|22
1620626840000|2021-05-10 06:07:20|1529.61|1525.61|1529.91|1525.91|1529.93|1525.93|1529.61|1525.61|17
1620626850000|2021-05-10 06:07:30|1529.94|1525.94|1529.43|1525.43|1529.97|1525.97|1529.19|1525.19|31
1620626860000|2021-05-10 06:07:40|1529.4|1525.4|1530.33|1526.33|1531.06|1527.06|1529.4|1525.4|32
1620626870000|2021-05-10 06:07:50|1530.3|1526.3|1529.44|1525.44|1530.3|1526.3|1529.18|1525.18|35
1620626880000|2021-05-10 06:08:00|1529.53|1525.53|1529.96|1525.96|1530.62|1526.62|1529.53|1525.53|34
1620626890000|2021-05-10 06:08:10|1529.92|1525.92|1529.46|1525.46|1529.93|1525.93|1529.06|1525.06|34
1620626900000|2021-05-10 06:08:20|1529.44|1525.44|1529.85|1525.85|1529.92|1525.92|1529.27|1525.27|36
1620626910000|2021-05-10 06:08:30|1529.82|1525.82|1529.8|1525.8|1529.93|1525.93|1529.75|1525.75|20
1620626920000|2021-05-10 06:08:40|1529.79|1525.79|1529.49|1525.49|1529.79|1525.79|1529.42|1525.42|23
1620626930000|2021-05-10 06:08:50|1529.51|1525.51|1529.53|1525.53|1530.19|1526.19|1529.36|1525.36|35
1620626940000|2021-05-10 06:09:00|1529.7|1525.7|1529.24|1525.24|1529.71|1525.71|1529.22|1525.22|35
1620626950000|2021-05-10 06:09:10|1529.36|1525.36|1530.2|1526.2|1530.25|1526.25|1529.32|1525.32|31
1620626960000|2021-05-10 06:09:20|1530.56|1526.56|1531.33|1527.33|1531.63|1527.63|1530.56|1526.56|36
1620626970000|2021-05-10 06:09:30|1531.35|1527.35|1531.34|1527.34|1531.72|1527.72|1530.6|1526.6|35
1620626980000|2021-05-10 06:09:40|1531.31|1527.31|1531.19|1527.19|1531.46|1527.46|1531.07|1527.07|29
1620626990000|2021-05-10 06:09:50|1531.14|1527.14|1531.66|1527.66|1531.66|1527.66|1530.3|1526.3|34
1620627000000|2021-05-10 06:10:00|1531.53|1527.53|1530.83|1526.83|1531.7|1527.7|1530.82|1526.82|34
1620627010000|2021-05-10 06:10:10|1530.78|1526.78|1530.88|1526.88|1531.02|1527.02|1530.67|1526.67|28
1620627020000|2021-05-10 06:10:20|1530.96|1526.96|1530.64|1526.64|1531.03|1527.03|1530.57|1526.57|28
1620627030000|2021-05-10 06:10:30|1530.55|1526.55|1530.4|1526.4|1530.84|1526.84|1530.4|1526.4|34
1620627040000|2021-05-10 06:10:40|1530.39|1526.39|1529.43|1525.43|1530.4|1526.4|1529.29|1525.29|25
1620627050000|2021-05-10 06:10:50|1529.55|1525.55|1528.28|1524.28|1529.55|1525.55|1528.22|1524.22|25
1620627060000|2021-05-10 06:11:00|1528.23|1524.23|1528.52|1524.52|1528.53|1524.53|1528.23|1524.23|26
1620627070000|2021-05-10 06:11:10|1528.46|1524.46|1528.66|1524.66|1528.73|1524.73|1528.46|1524.46|19
1620627080000|2021-05-10 06:11:20|1528.6|1524.6|1527.34|1523.34|1528.6|1524.6|1527.32|1523.32|28
1620627090000|2021-05-10 06:11:30|1527.32|1523.32|1526.9|1522.9|1527.33|1523.33|1526.89|1522.89|13
1620627100000|2021-05-10 06:11:40|1526.69|1522.69|1526.95|1522.95|1527.13|1523.13|1526.63|1522.63|31
1620627110000|2021-05-10 06:11:50|1526.96|1522.96|1526.37|1522.37|1526.96|1522.96|1526.37|1522.37|19
1620627120000|2021-05-10 06:12:00|1526.34|1522.34|1526.44|1522.44|1527.22|1523.22|1526.14|1522.14|29
1620627130000|2021-05-10 06:12:10|1526.29|1522.29|1526.61|1522.61|1526.61|1522.61|1526.09|1522.09|24
1620627140000|2021-05-10 06:12:20|1526.68|1522.68|1526.92|1522.92|1526.98|1522.98|1526.68|1522.68|22
1620627150000|2021-05-10 06:12:30|1526.9|1522.9|1526.86|1522.86|1526.97|1522.97|1526.73|1522.73|20
1620627160000|2021-05-10 06:12:40|1526.93|1522.93|1526.65|1522.65|1526.97|1522.97|1526.61|1522.61|16
1620627170000|2021-05-10 06:12:50|1526.72|1522.72|1527.14|1523.14|1527.14|1523.14|1526.72|1522.72|21
1620627180000|2021-05-10 06:13:00|1527.07|1523.07|1527.17|1523.17|1527.17|1523.17|1527.01|1523.01|27
1620627190000|2021-05-10 06:13:10|1527.16|1523.16|1527.27|1523.27|1527.27|1523.27|1527.01|1523.01|22
1620627200000|2021-05-10 06:13:20|1527.48|1523.48|1527.34|1523.34|1527.51|1523.51|1527.29|1523.29|25
1620627210000|2021-05-10 06:13:30|1527.45|1523.45|1527.91|1523.91|1527.93|1523.93|1527.15|1523.15|31
1620627220000|2021-05-10 06:13:40|1527.92|1523.92|1528.93|1524.93|1528.93|1524.93|1527.76|1523.76|27
1620627230000|2021-05-10 06:13:50|1528.94|1524.94|1529.5|1525.5|1529.66|1525.66|1528.94|1524.94|18
1620627240000|2021-05-10 06:14:00|1529.53|1525.53|1529.48|1525.48|1529.61|1525.61|1529.39|1525.39|20
1620627250000|2021-05-10 06:14:10|1529.49|1525.49|1529.39|1525.39|1529.52|1525.52|1529.39|1525.39|17
1620627260000|2021-05-10 06:14:20|1529.46|1525.46|1528.4|1524.4|1529.59|1525.59|1528.02|1524.02|29
1620627270000|2021-05-10 06:14:30|1528.42|1524.42|1529.18|1525.18|1529.41|1525.41|1528.42|1524.42|32
1620627280000|2021-05-10 06:14:40|1529.16|1525.16|1529.4|1525.4|1529.5|1525.5|1529.16|1525.16|22
1620627290000|2021-05-10 06:14:50|1529.38|1525.38|1528.91|1524.91|1529.4|1525.4|1528.73|1524.73|24
1620627300000|2021-05-10 06:15:00|1529.03|1525.03|1528.51|1524.51|1529.03|1525.03|1528.39|1524.39|22
1620627310000|2021-05-10 06:15:10|1528.49|1524.49|1528.68|1524.68|1528.76|1524.76|1528.41|1524.41|31
1620627320000|2021-05-10 06:15:20|1528.76|1524.76|1528.68|1524.68|1528.86|1524.86|1528.65|1524.65|18
1620627330000|2021-05-10 06:15:30|1528.65|1524.65|1528.8|1524.8|1528.91|1524.91|1528.64|1524.64|18
1620627340000|2021-05-10 06:15:40|1528.82|1524.82|1528.82|1524.82|1528.96|1524.96|1528.47|1524.47|28
1620627350000|2021-05-10 06:15:50|1528.83|1524.83|1528.99|1524.99|1528.99|1524.99|1528.73|1524.73|23
1620627360000|2021-05-10 06:16:00|1528.95|1524.95|1528.57|1524.57|1528.95|1524.95|1528.51|1524.51|20
1620627370000|2021-05-10 06:16:10|1528.58|1524.58|1528.63|1524.63|1528.85|1524.85|1528.46|1524.46|22
1620627380000|2021-05-10 06:16:20|1528.67|1524.67|1528.49|1524.49|1528.78|1524.78|1528.49|1524.49|27
1620627390000|2021-05-10 06:16:30|1528.5|1524.5|1528.4|1524.4|1528.75|1524.75|1528.29|1524.29|30
1620627400000|2021-05-10 06:16:40|1528.39|1524.39|1528.59|1524.59|1528.67|1524.67|1527.73|1523.73|34
1620627410000|2021-05-10 06:16:50|1528.7|1524.7|1531.62|1527.62|1531.73|1527.73|1528.7|1524.7|34
1620627420000|2021-05-10 06:17:00|1531.61|1527.61|1531.89|1527.89|1531.89|1527.89|1531.53|1527.53|17
1620627430000|2021-05-10 06:17:10|1531.91|1527.91|1535.52|1531.52|1535.52|1531.52|1531.91|1527.91|26
1620627440000|2021-05-10 06:17:20|1535.63|1531.63|1538.72|1534.72|1538.83|1534.83|1535.39|1531.39|30
1620627450000|2021-05-10 06:17:30|1538.69|1534.69|1538.25|1534.25|1539.14|1535.14|1538.14|1534.14|37
1620627460000|2021-05-10 06:17:40|1538.31|1534.31|1539.88|1535.88|1540.05|1536.05|1538.31|1534.31|32
1620627470000|2021-05-10 06:17:50|1539.65|1535.65|1539.82|1535.82|1539.98|1535.98|1538.75|1534.75|35
1620627480000|2021-05-10 06:18:00|1540.52|1536.52|1541.05|1537.05|1541.36|1537.36|1540.41|1536.41|32
1620627490000|2021-05-10 06:18:10|1541.04|1537.04|1541.16|1537.16|1541.29|1537.29|1540.95|1536.95|29
1620627500000|2021-05-10 06:18:20|1541.29|1537.29|1542.09|1538.09|1542.12|1538.12|1541.29|1537.29|30
1620627510000|2021-05-10 06:18:30|1542.11|1538.11|1544.5|1540.5|1544.61|1540.61|1541.94|1537.94|21
1620627520000|2021-05-10 06:18:40|1544.61|1540.61|1543.31|1539.31|1544.79|1540.79|1543.31|1539.31|32
1620627530000|2021-05-10 06:18:50|1543.16|1539.16|1540.35|1536.35|1543.16|1539.16|1540.22|1536.22|38
1620627540000|2021-05-10 06:19:00|1540.29|1536.29|1541.82|1537.82|1541.82|1537.82|1539.5|1535.5|35
1620627550000|2021-05-10 06:19:10|1541.81|1537.81|1539.75|1535.75|1541.89|1537.89|1539.69|1535.69|32
1620627560000|2021-05-10 06:19:20|1539.74|1535.74|1540.57|1536.57|1540.57|1536.57|1539.62|1535.62|29
1620627570000|2021-05-10 06:19:30|1540.54|1536.54|1539.88|1535.88|1541.53|1537.53|1539.88|1535.88|32
1620627580000|2021-05-10 06:19:40|1539.87|1535.87|1539.58|1535.58|1540.06|1536.06|1539.37|1535.37|26
1620627590000|2021-05-10 06:19:50|1539.53|1535.53|1539.11|1535.11|1539.82|1535.82|1539.11|1535.11|32
1620627600000|2021-05-10 06:20:00|1539.02|1535.02|1537.3|1533.3|1539.03|1535.03|1537.18|1533.18|32
1620627610000|2021-05-10 06:20:10|1537.13|1533.13|1535.68|1531.68|1537.13|1533.13|1535.68|1531.68|35
1620627620000|2021-05-10 06:20:20|1535.67|1531.67|1535.13|1531.13|1535.67|1531.67|1534.77|1530.77|28
1620627630000|2021-05-10 06:20:30|1535.17|1531.17|1534.09|1530.09|1535.2|1531.2|1534.05|1530.05|29
1620627640000|2021-05-10 06:20:40|1534.06|1530.06|1535.94|1531.94|1536.92|1532.92|1532.7|1528.7|35
1620627650000|2021-05-10 06:20:50|1535.95|1531.95|1535|1531|1535.95|1531.95|1533.88|1529.88|34
1620627660000|2021-05-10 06:21:00|1534.99|1530.99|1536.41|1532.41|1536.43|1532.43|1534.15|1530.15|34
1620627670000|2021-05-10 06:21:10|1536.45|1532.45|1534.73|1530.73|1536.55|1532.55|1534.73|1530.73|37
1620627680000|2021-05-10 06:21:20|1534.69|1530.69|1534.33|1530.33|1534.76|1530.76|1534.31|1530.31|17
1620627690000|2021-05-10 06:21:30|1534.18|1530.18|1534|1530|1534.21|1530.21|1533.98|1529.98|17
1620627700000|2021-05-10 06:21:40|1534.08|1530.08|1534.08|1530.08|1534.33|1530.33|1534.01|1530.01|33
1620627710000|2021-05-10 06:21:50|1534.07|1530.07|1534.25|1530.25|1534.25|1530.25|1533.91|1529.91|22
1620627720000|2021-05-10 06:22:00|1534.26|1530.26|1534.22|1530.22|1534.31|1530.31|1534.15|1530.15|35
1620627730000|2021-05-10 06:22:10|1534.23|1530.23|1534.82|1530.82|1535.43|1531.43|1534.23|1530.23|36
1620627740000|2021-05-10 06:22:20|1534.6|1530.6|1534.22|1530.22|1534.73|1530.73|1534.22|1530.22|13
1620627750000|2021-05-10 06:22:30|1534.21|1530.21|1534.42|1530.42|1534.52|1530.52|1534.21|1530.21|19
1620627760000|2021-05-10 06:22:40|1534.39|1530.39|1533.2|1529.2|1534.55|1530.55|1533.14|1529.14|32
1620627770000|2021-05-10 06:22:50|1533.16|1529.16|1533.03|1529.03|1533.19|1529.19|1532.88|1528.88|21
1620627780000|2021-05-10 06:23:00|1533.14|1529.14|1533.27|1529.27|1533.9|1529.9|1533.05|1529.05|24
1620627790000|2021-05-10 06:23:10|1533.51|1529.51|1534.15|1530.15|1534.15|1530.15|1533.27|1529.27|19
1620627800000|2021-05-10 06:23:20|1533.92|1529.92|1532.95|1528.95|1533.94|1529.94|1532.95|1528.95|18
1620627810000|2021-05-10 06:23:30|1532.99|1528.99|1532.97|1528.97|1532.99|1528.99|1532.86|1528.86|28
1620627820000|2021-05-10 06:23:40|1532.99|1528.99|1533|1529|1533.1|1529.1|1532.93|1528.93|26
1620627830000|2021-05-10 06:23:50|1532.99|1528.99|1532.6|1528.6|1532.99|1528.99|1532.6|1528.6|25
1620627840000|2021-05-10 06:24:00|1532.32|1528.32|1532.27|1528.27|1532.32|1528.32|1531.95|1527.95|23
1620627850000|2021-05-10 06:24:10|1532.28|1528.28|1531.89|1527.89|1532.45|1528.45|1531.89|1527.89|29
1620627860000|2021-05-10 06:24:20|1531.75|1527.75|1531.57|1527.57|1531.78|1527.78|1531.48|1527.48|14
1620627870000|2021-05-10 06:24:30|1531.64|1527.64|1533.61|1529.61|1533.73|1529.73|1531.64|1527.64|24
1620627880000|2021-05-10 06:24:40|1533.59|1529.59|1535.2|1531.2|1535.38|1531.38|1533.59|1529.59|23
1620627890000|2021-05-10 06:24:50|1535.77|1531.77|1535.42|1531.42|1535.79|1531.79|1535.41|1531.41|26
1620627900000|2021-05-10 06:25:00|1535.43|1531.43|1536.74|1532.74|1536.92|1532.92|1535.43|1531.43|26
1620627910000|2021-05-10 06:25:10|1536.66|1532.66|1536.97|1532.97|1536.97|1532.97|1536.66|1532.66|18
1620627920000|2021-05-10 06:25:20|1536.98|1532.98|1538.43|1534.43|1538.43|1534.43|1536.45|1532.45|13
1620627930000|2021-05-10 06:25:30|1538.42|1534.42|1537.36|1533.36|1538.47|1534.47|1537.23|1533.23|34
1620627940000|2021-05-10 06:25:40|1537.51|1533.51|1536.01|1532.01|1537.6|1533.6|1536.01|1532.01|37
1620627950000|2021-05-10 06:25:50|1536.02|1532.02|1535.3|1531.3|1536.02|1532.02|1535.3|1531.3|14
1620627960000|2021-05-10 06:26:00|1535.2|1531.2|1533.6|1529.6|1535.31|1531.31|1533.56|1529.56|34
1620627970000|2021-05-10 06:26:10|1533.5|1529.5|1533.33|1529.33|1533.69|1529.69|1533.33|1529.33|27
1620627980000|2021-05-10 06:26:20|1533.3|1529.3|1531.71|1527.71|1533.31|1529.31|1531.66|1527.66|29
1620627990000|2021-05-10 06:26:30|1531.73|1527.73|1531.45|1527.45|1531.75|1527.75|1531.42|1527.42|31
1620628000000|2021-05-10 06:26:40|1531.44|1527.44|1531.52|1527.52|1531.52|1527.52|1531.15|1527.15|30
1620628010000|2021-05-10 06:26:50|1531.54|1527.54|1531.78|1527.78|1531.88|1527.88|1531.48|1527.48|23
1620628020000|2021-05-10 06:27:00|1531.8|1527.8|1531.77|1527.77|1531.89|1527.89|1531.71|1527.71|23
1620628030000|2021-05-10 06:27:10|1531.76|1527.76|1530.93|1526.93|1531.76|1527.76|1530.72|1526.72|30
1620628040000|2021-05-10 06:27:20|1530.96|1526.96|1530.91|1526.91|1530.96|1526.96|1530.77|1526.77|26
1620628050000|2021-05-10 06:27:30|1530.92|1526.92|1529.8|1525.8|1530.92|1526.92|1529.75|1525.75|28
1620628060000|2021-05-10 06:27:40|1530.02|1526.02|1529.66|1525.66|1530.52|1526.52|1529.57|1525.57|29
1620628070000|2021-05-10 06:27:50|1529.62|1525.62|1528.94|1524.94|1529.67|1525.67|1528.48|1524.48|23
1620628080000|2021-05-10 06:28:00|1528.87|1524.87|1528.5|1524.5|1528.98|1524.98|1528.3|1524.3|32
1620628090000|2021-05-10 06:28:10|1528.45|1524.45|1527.6|1523.6|1528.45|1524.45|1527.6|1523.6|26
1620628100000|2021-05-10 06:28:20|1527.58|1523.58|1527.16|1523.16|1527.6|1523.6|1527.15|1523.15|27
1620628110000|2021-05-10 06:28:30|1527.15|1523.15|1527.5|1523.5|1527.67|1523.67|1526.49|1522.49|28
1620628120000|2021-05-10 06:28:40|1527.58|1523.58|1526.97|1522.97|1527.6|1523.6|1526.95|1522.95|34
1620628130000|2021-05-10 06:28:50|1527.01|1523.01|1525.63|1521.63|1527.25|1523.25|1525.49|1521.49|33
1620628140000|2021-05-10 06:29:00|1525.68|1521.68|1526.82|1522.82|1526.86|1522.86|1525.68|1521.68|35
1620628150000|2021-05-10 06:29:10|1526.88|1522.88|1526.76|1522.76|1526.89|1522.89|1526.08|1522.08|32
1620628160000|2021-05-10 06:29:20|1526.71|1522.71|1526.69|1522.69|1526.82|1522.82|1526.61|1522.61|19
1620628170000|2021-05-10 06:29:30|1526.76|1522.76|1526.65|1522.65|1526.77|1522.77|1526.61|1522.61|21
1620628180000|2021-05-10 06:29:40|1526.68|1522.68|1526.86|1522.86|1526.87|1522.87|1526.62|1522.62|26
1620628190000|2021-05-10 06:29:50|1526.87|1522.87|1526.37|1522.37|1526.88|1522.88|1526.32|1522.32|21
1620628200000|2021-05-10 06:30:00|1526.46|1522.46|1526.58|1522.58|1526.59|1522.59|1526.4|1522.4|11
1620628210000|2021-05-10 06:30:10|1526.67|1522.67|1526.32|1522.32|1526.77|1522.77|1526.31|1522.31|24
1620628220000|2021-05-10 06:30:20|1526.31|1522.31|1527.24|1523.24|1527.24|1523.24|1525.83|1521.83|27
1620628230000|2021-05-10 06:30:30|1527.27|1523.27|1527.33|1523.33|1528.25|1524.25|1527.27|1523.27|22
1620628240000|2021-05-10 06:30:40|1527.53|1523.53|1526.99|1522.99|1527.53|1523.53|1526.83|1522.83|31
1620628250000|2021-05-10 06:30:50|1527|1523|1527.43|1523.43|1527.46|1523.46|1526.9|1522.9|26
1620628260000|2021-05-10 06:31:00|1527.44|1523.44|1527.26|1523.26|1527.49|1523.49|1527.23|1523.23|22
1620628270000|2021-05-10 06:31:10|1527.27|1523.27|1527.71|1523.71|1527.78|1523.78|1527.27|1523.27|21
1620628280000|2021-05-10 06:31:20|1527.72|1523.72|1527.35|1523.35|1527.84|1523.84|1527.27|1523.27|29
1620628290000|2021-05-10 06:31:30|1527.23|1523.23|1527.27|1523.27|1527.31|1523.31|1527.2|1523.2|8
1620628300000|2021-05-10 06:31:40|1527.04|1523.04|1526.36|1522.36|1527.04|1523.04|1526.31|1522.31|16
1620628310000|2021-05-10 06:31:50|1526.33|1522.33|1525.19|1521.19|1526.46|1522.46|1525.08|1521.08|33
1620628320000|2021-05-10 06:32:00|1525.31|1521.31|1524.69|1520.69|1525.47|1521.47|1524.65|1520.65|28
1620628330000|2021-05-10 06:32:10|1524.82|1520.82|1524.95|1520.95|1525.17|1521.17|1524.62|1520.62|34
1620628340000|2021-05-10 06:32:20|1525.04|1521.04|1524.7|1520.7|1525.21|1521.21|1524.7|1520.7|31
1620628350000|2021-05-10 06:32:30|1524.65|1520.65|1523.94|1519.94|1524.85|1520.85|1523.94|1519.94|34
1620628360000|2021-05-10 06:32:40|1523.93|1519.93|1522.68|1518.68|1523.93|1519.93|1522.65|1518.65|29
1620628370000|2021-05-10 06:32:50|1522.64|1518.64|1523.5|1519.5|1523.55|1519.55|1522.64|1518.64|32
1620628380000|2021-05-10 06:33:00|1523.51|1519.51|1523.67|1519.67|1523.69|1519.69|1523.44|1519.44|24
1620628390000|2021-05-10 06:33:10|1523.66|1519.66|1523.64|1519.64|1523.71|1519.71|1523.54|1519.54|16
1620628400000|2021-05-10 06:33:20|1523.72|1519.72|1523.51|1519.51|1523.72|1519.72|1523.36|1519.36|18
1620628410000|2021-05-10 06:33:30|1523.52|1519.52|1523.56|1519.56|1523.63|1519.63|1523.5|1519.5|17
1620628420000|2021-05-10 06:33:40|1523.54|1519.54|1523.42|1519.42|1523.67|1519.67|1523.4|1519.4|19
1620628430000|2021-05-10 06:33:50|1523.44|1519.44|1523.32|1519.32|1523.61|1519.61|1523.32|1519.32|25
1620628440000|2021-05-10 06:34:00|1523.38|1519.38|1523.35|1519.35|1523.41|1519.41|1523.33|1519.33|7
1620628450000|2021-05-10 06:34:10|1523.36|1519.36|1523.36|1519.36|1523.59|1519.59|1523.29|1519.29|25
1620628460000|2021-05-10 06:34:20|1523.35|1519.35|1523.61|1519.61|1523.9|1519.9|1523.35|1519.35|28
1620628470000|2021-05-10 06:34:30|1523.62|1519.62|1523.96|1519.96|1523.97|1519.97|1523.61|1519.61|22
1620628480000|2021-05-10 06:34:40|1523.94|1519.94|1523.54|1519.54|1524.05|1520.05|1523.48|1519.48|25
1620628490000|2021-05-10 06:34:50|1523.66|1519.66|1523.99|1519.99|1524.14|1520.14|1523.55|1519.55|27
1620628500000|2021-05-10 06:35:00|1523.71|1519.71|1522.35|1518.35|1523.73|1519.73|1522.31|1518.31|26
1620628510000|2021-05-10 06:35:10|1522.27|1518.27|1521.59|1517.59|1522.3|1518.3|1521.36|1517.36|30
1620628520000|2021-05-10 06:35:20|1521.57|1517.57|1521.34|1517.34|1521.91|1517.91|1521.33|1517.33|28
1620628530000|2021-05-10 06:35:30|1520.93|1516.93|1520.02|1516.02|1520.93|1516.93|1520.02|1516.02|26
1620628540000|2021-05-10 06:35:40|1520.03|1516.03|1519.66|1515.66|1520.03|1516.03|1519.47|1515.47|29
1620628550000|2021-05-10 06:35:50|1519.65|1515.65|1519.96|1515.96|1519.96|1515.96|1519.19|1515.19|31
1620628560000|2021-05-10 06:36:00|1520|1516|1514|1510|1520|1516|1513.67|1509.67|36
1620628570000|2021-05-10 06:36:10|1513.07|1509.07|1512.98|1508.98|1513.72|1509.72|1511.29|1507.29|37
1620628580000|2021-05-10 06:36:20|1512.89|1508.89|1514.24|1510.24|1514.71|1510.71|1512.13|1508.13|40
1620628590000|2021-05-10 06:36:30|1514.85|1510.85|1515.37|1511.37|1516.63|1512.63|1514.29|1510.29|37
1620628600000|2021-05-10 06:36:40|1515.91|1511.91|1515.14|1511.14|1516.38|1512.38|1514.4|1510.4|36
1620628610000|2021-05-10 06:36:50|1515.13|1511.13|1514.57|1510.57|1515.23|1511.23|1514.43|1510.43|31
1620628620000|2021-05-10 06:37:00|1514.61|1510.61|1515.09|1511.09|1515.3|1511.3|1514.57|1510.57|29
1620628630000|2021-05-10 06:37:10|1515.08|1511.08|1514.51|1510.51|1515.08|1511.08|1514.51|1510.51|24
1620628640000|2021-05-10 06:37:20|1514.34|1510.34|1514.34|1510.34|1514.7|1510.7|1513.53|1509.53|36
1620628650000|2021-05-10 06:37:30|1514.32|1510.32|1514.08|1510.08|1514.7|1510.7|1513.73|1509.73|39
1620628660000|2021-05-10 06:37:40|1513.91|1509.91|1513.3|1509.3|1514.47|1510.47|1512.75|1508.75|38
1620628670000|2021-05-10 06:37:50|1513.33|1509.33|1513.67|1509.67|1513.67|1509.67|1512.61|1508.61|32
1620628680000|2021-05-10 06:38:00|1513.69|1509.69|1515.17|1511.17|1515.28|1511.28|1513.69|1509.69|28
1620628690000|2021-05-10 06:38:10|1515.3|1511.3|1513.98|1509.98|1515.3|1511.3|1513.27|1509.27|35
1620628700000|2021-05-10 06:38:20|1514.09|1510.09|1514.21|1510.21|1514.38|1510.38|1513.83|1509.83|27
1620628710000|2021-05-10 06:38:30|1514.23|1510.23|1514.22|1510.22|1514.29|1510.29|1514.18|1510.18|17
1620628720000|2021-05-10 06:38:40|1514.23|1510.23|1514.33|1510.33|1514.34|1510.34|1514.23|1510.23|8
1620628730000|2021-05-10 06:38:50|1514.36|1510.36|1516.3|1512.3|1516.48|1512.48|1514.36|1510.36|27
1620628740000|2021-05-10 06:39:00|1516.38|1512.38|1516.99|1512.99|1516.99|1512.99|1516.3|1512.3|19
1620628750000|2021-05-10 06:39:10|1516.91|1512.91|1517.15|1513.15|1517.19|1513.19|1516.54|1512.54|24
1620628760000|2021-05-10 06:39:20|1517.16|1513.16|1517|1513|1517.29|1513.29|1517|1513|23
1620628770000|2021-05-10 06:39:30|1516.96|1512.96|1516.65|1512.65|1516.99|1512.99|1516.26|1512.26|27
1620628780000|2021-05-10 06:39:40|1516.61|1512.61|1516.81|1512.81|1516.9|1512.9|1516.56|1512.56|22
1620628790000|2021-05-10 06:39:50|1516.82|1512.82|1516.61|1512.61|1516.82|1512.82|1516.55|1512.55|25
1620628800000|2021-05-10 06:40:00|1516.62|1512.62|1516.87|1512.87|1516.89|1512.89|1516.62|1512.62|17
1620628810000|2021-05-10 06:40:10|1516.86|1512.86|1516.63|1512.63|1516.86|1512.86|1516.63|1512.63|24
1620628820000|2021-05-10 06:40:20|1516.84|1512.84|1516.66|1512.66|1516.84|1512.84|1516.63|1512.63|17
1620628830000|2021-05-10 06:40:30|1516.81|1512.81|1516.71|1512.71|1516.81|1512.81|1516.25|1512.25|29
1620628840000|2021-05-10 06:40:40|1516.92|1512.92|1516.73|1512.73|1516.92|1512.92|1516.59|1512.59|25
1620628850000|2021-05-10 06:40:50|1516.75|1512.75|1516.98|1512.98|1516.98|1512.98|1516.63|1512.63|13
1620628860000|2021-05-10 06:41:00|1516.91|1512.91|1517.13|1513.13|1517.13|1513.13|1516.91|1512.91|14
1620628870000|2021-05-10 06:41:10|1517.12|1513.12|1516.37|1512.37|1517.24|1513.24|1516.37|1512.37|25
1620628880000|2021-05-10 06:41:20|1516.42|1512.42|1516.51|1512.51|1516.65|1512.65|1516.42|1512.42|22
1620628890000|2021-05-10 06:41:30|1516.53|1512.53|1516.92|1512.92|1516.93|1512.93|1516.53|1512.53|17
1620628900000|2021-05-10 06:41:40|1516.94|1512.94|1517.01|1513.01|1517.01|1513.01|1516.83|1512.83|21
1620628910000|2021-05-10 06:41:50|1516.96|1512.96|1517.8|1513.8|1517.8|1513.8|1516.96|1512.96|23
1620628920000|2021-05-10 06:42:00|1517.83|1513.83|1518.43|1514.43|1518.48|1514.48|1517.83|1513.83|17
1620628930000|2021-05-10 06:42:10|1518.39|1514.39|1519.09|1515.09|1519.5|1515.5|1518.39|1514.39|20
1620628940000|2021-05-10 06:42:20|1519.19|1515.19|1519.26|1515.26|1519.28|1515.28|1519.1|1515.1|22
1620628950000|2021-05-10 06:42:30|1519.36|1515.36|1519|1515|1519.46|1515.46|1519|1515|20
1620628960000|2021-05-10 06:42:40|1518.99|1514.99|1518.93|1514.93|1519.09|1515.09|1518.93|1514.93|12
1620628970000|2021-05-10 06:42:50|1518.94|1514.94|1519.25|1515.25|1519.26|1515.26|1518.86|1514.86|19
1620628980000|2021-05-10 06:43:00|1519.29|1515.29|1519.25|1515.25|1519.29|1515.29|1519.22|1515.22|20
1620628990000|2021-05-10 06:43:10|1519.26|1515.26|1519.2|1515.2|1519.28|1515.28|1519.13|1515.13|19
1620629000000|2021-05-10 06:43:20|1519.22|1515.22|1519.35|1515.35|1519.4|1515.4|1519.22|1515.22|15
1620629010000|2021-05-10 06:43:30|1519.36|1515.36|1519.02|1515.02|1519.41|1515.41|1518.39|1514.39|21
1620629020000|2021-05-10 06:43:40|1518.82|1514.82|1517.86|1513.86|1518.82|1514.82|1517.84|1513.84|31
1620629030000|2021-05-10 06:43:50|1517.87|1513.87|1518.15|1514.15|1518.15|1514.15|1517.86|1513.86|27
1620629040000|2021-05-10 06:44:00|1518.12|1514.12|1518.12|1514.12|1518.18|1514.18|1518.02|1514.02|24
1620629050000|2021-05-10 06:44:10|1518.17|1514.17|1518.17|1514.17|1518.2|1514.2|1518.01|1514.01|26
1620629060000|2021-05-10 06:44:20|1518.19|1514.19|1517.93|1513.93|1518.48|1514.48|1517.93|1513.93|29
1620629070000|2021-05-10 06:44:30|1517.89|1513.89|1518.24|1514.24|1518.25|1514.25|1517.64|1513.64|35
1620629080000|2021-05-10 06:44:40|1518.21|1514.21|1518.31|1514.31|1518.52|1514.52|1518.17|1514.17|29
1620629090000|2021-05-10 06:44:50|1518.4|1514.4|1518.48|1514.48|1518.51|1514.51|1518.18|1514.18|30
1620629100000|2021-05-10 06:45:00|1518.4|1514.4|1518.53|1514.53|1518.53|1514.53|1518.16|1514.16|29
1620629110000|2021-05-10 06:45:10|1518.52|1514.52|1518.24|1514.24|1518.53|1514.53|1518.23|1514.23|22
1620629120000|2021-05-10 06:45:20|1518.2|1514.2|1518.47|1514.47|1518.68|1514.68|1518.2|1514.2|24
1620629130000|2021-05-10 06:45:30|1518.5|1514.5|1518.4|1514.4|1518.66|1514.66|1518.38|1514.38|22
1620629140000|2021-05-10 06:45:40|1518.41|1514.41|1517.74|1513.74|1518.41|1514.41|1517.74|1513.74|25
1620629150000|2021-05-10 06:45:50|1517.8|1513.8|1516.87|1512.87|1517.8|1513.8|1516.86|1512.86|32
1620629160000|2021-05-10 06:46:00|1516.88|1512.88|1517.19|1513.19|1517.32|1513.32|1516.88|1512.88|31
1620629170000|2021-05-10 06:46:10|1517.16|1513.16|1516.99|1512.99|1517.76|1513.76|1516.82|1512.82|32
1620629180000|2021-05-10 06:46:20|1517.02|1513.02|1515.95|1511.95|1517.02|1513.02|1515.93|1511.93|24
1620629190000|2021-05-10 06:46:30|1515.94|1511.94|1515.11|1511.11|1515.94|1511.94|1515.06|1511.06|29
1620629200000|2021-05-10 06:46:40|1515.16|1511.16|1514.81|1510.81|1515.16|1511.16|1514.74|1510.74|16
1620629210000|2021-05-10 06:46:50|1514.75|1510.75|1514.42|1510.42|1514.81|1510.81|1513.81|1509.81|27
1620629220000|2021-05-10 06:47:00|1514.44|1510.44|1513.81|1509.81|1514.66|1510.66|1513.68|1509.68|32
1620629230000|2021-05-10 06:47:10|1513.91|1509.91|1512.54|1508.54|1514.06|1510.06|1512.41|1508.41|31
1620629240000|2021-05-10 06:47:20|1512.46|1508.46|1511.65|1507.65|1512.99|1508.99|1511.65|1507.65|20
1620629250000|2021-05-10 06:47:30|1511.71|1507.71|1509.59|1505.59|1511.72|1507.72|1509.29|1505.29|30
1620629260000|2021-05-10 06:47:40|1509.32|1505.32|1510.68|1506.68|1510.68|1506.68|1509.31|1505.31|33
1620629270000|2021-05-10 06:47:50|1510.69|1506.69|1510.94|1506.94|1510.97|1506.97|1510.64|1506.64|27
1620629280000|2021-05-10 06:48:00|1511.05|1507.05|1513.44|1509.44|1513.44|1509.44|1511.03|1507.03|29
1620629290000|2021-05-10 06:48:10|1513.54|1509.54|1513.36|1509.36|1513.54|1509.54|1513.14|1509.14|22
1620629300000|2021-05-10 06:48:20|1513.32|1509.32|1514.9|1510.9|1515.33|1511.33|1513.32|1509.32|29
1620629310000|2021-05-10 06:48:30|1514.46|1510.46|1514.42|1510.42|1514.99|1510.99|1514.13|1510.13|29
1620629320000|2021-05-10 06:48:40|1514.43|1510.43|1514.85|1510.85|1515.2|1511.2|1514.24|1510.24|35
1620629330000|2021-05-10 06:48:50|1514.87|1510.87|1514.96|1510.96|1515.23|1511.23|1514.87|1510.87|28
1620629340000|2021-05-10 06:49:00|1515.09|1511.09|1517.16|1513.16|1517.16|1513.16|1514.97|1510.97|27
1620629350000|2021-05-10 06:49:10|1517.15|1513.15|1517.07|1513.07|1517.35|1513.35|1517.06|1513.06|12
1620629360000|2021-05-10 06:49:20|1517.12|1513.12|1518.38|1514.38|1518.57|1514.57|1517.12|1513.12|14
1620629370000|2021-05-10 06:49:30|1518.39|1514.39|1518.6|1514.6|1518.6|1514.6|1518.36|1514.36|9
1620629380000|2021-05-10 06:49:40|1518.83|1514.83|1519.37|1515.37|1519.37|1515.37|1518.75|1514.75|13
1620629390000|2021-05-10 06:49:50|1519.38|1515.38|1519.43|1515.43|1519.49|1515.49|1518.83|1514.83|29
1620629400000|2021-05-10 06:50:00|1519.49|1515.49|1519.11|1515.11|1519.89|1515.89|1518.94|1514.94|19
1620629410000|2021-05-10 06:50:10|1519.08|1515.08|1518.99|1514.99|1519.39|1515.39|1518.81|1514.81|33
1620629420000|2021-05-10 06:50:20|1518.96|1514.96|1517.9|1513.9|1518.99|1514.99|1517.9|1513.9|26
1620629430000|2021-05-10 06:50:30|1517.99|1513.99|1518.73|1514.73|1518.84|1514.84|1517.88|1513.88|18
1620629440000|2021-05-10 06:50:40|1518.8|1514.8|1519.11|1515.11|1519.53|1515.53|1518.8|1514.8|29
1620629450000|2021-05-10 06:50:50|1519.1|1515.1|1518.25|1514.25|1519.13|1515.13|1518.25|1514.25|20
1620629460000|2021-05-10 06:51:00|1518.29|1514.29|1519.13|1515.13|1519.13|1515.13|1518.09|1514.09|26
1620629470000|2021-05-10 06:51:10|1519.11|1515.11|1517.84|1513.84|1519.2|1515.2|1517.84|1513.84|26
1620629480000|2021-05-10 06:51:20|1517.55|1513.55|1517.54|1513.54|1517.59|1513.59|1517.23|1513.23|25
1620629490000|2021-05-10 06:51:30|1517.64|1513.64|1518.27|1514.27|1518.27|1514.27|1517.64|1513.64|21
1620629500000|2021-05-10 06:51:40|1518.28|1514.28|1517.99|1513.99|1518.28|1514.28|1517.98|1513.98|18
1620629510000|2021-05-10 06:51:50|1518.25|1514.25|1518.55|1514.55|1518.59|1514.59|1518.13|1514.13|25
1620629520000|2021-05-10 06:52:00|1518.54|1514.54|1518.42|1514.42|1518.56|1514.56|1518.27|1514.27|8
1620629530000|2021-05-10 06:52:10|1518.43|1514.43|1518.62|1514.62|1518.74|1514.74|1518.39|1514.39|13
1620629540000|2021-05-10 06:52:20|1518.53|1514.53|1518.18|1514.18|1518.53|1514.53|1517.66|1513.66|29
1620629550000|2021-05-10 06:52:30|1518.24|1514.24|1518.02|1514.02|1518.48|1514.48|1517.85|1513.85|26
1620629560000|2021-05-10 06:52:40|1517.99|1513.99|1517.82|1513.82|1518|1514|1517.77|1513.77|26
1620629570000|2021-05-10 06:52:50|1517.84|1513.84|1517.13|1513.13|1517.96|1513.96|1516.94|1512.94|36
1620629580000|2021-05-10 06:53:00|1517.08|1513.08|1516.95|1512.95|1517.08|1513.08|1516.88|1512.88|23
1620629590000|2021-05-10 06:53:10|1516.89|1512.89|1516.81|1512.81|1516.94|1512.94|1516.58|1512.58|26
1620629600000|2021-05-10 06:53:20|1516.66|1512.66|1516.98|1512.98|1516.98|1512.98|1516.66|1512.66|15
1620629610000|2021-05-10 06:53:30|1516.99|1512.99|1516.63|1512.63|1517.19|1513.19|1516.63|1512.63|28
1620629620000|2021-05-10 06:53:40|1516.65|1512.65|1516.9|1512.9|1516.93|1512.93|1516.6|1512.6|24
1620629630000|2021-05-10 06:53:50|1516.89|1512.89|1516.98|1512.98|1516.98|1512.98|1516.56|1512.56|25
1620629640000|2021-05-10 06:54:00|1517.01|1513.01|1517.07|1513.07|1517.07|1513.07|1516.93|1512.93|26
1620629650000|2021-05-10 06:54:10|1516.96|1512.96|1517.16|1513.16|1517.26|1513.26|1516.96|1512.96|25
1620629660000|2021-05-10 06:54:20|1517.17|1513.17|1517.59|1513.59|1517.74|1513.74|1517.16|1513.16|21
1620629670000|2021-05-10 06:54:30|1517.67|1513.67|1517.64|1513.64|1517.68|1513.68|1517.58|1513.58|12
1620629680000|2021-05-10 06:54:40|1517.76|1513.76|1518.06|1514.06|1518.2|1514.2|1517.76|1513.76|14
1620629690000|2021-05-10 06:54:50|1518.08|1514.08|1518.06|1514.06|1518.08|1514.08|1518.05|1514.05|6
1620629700000|2021-05-10 06:55:00|1518.07|1514.07|1518.24|1514.24|1518.55|1514.55|1518.07|1514.07|16
1620629710000|2021-05-10 06:55:10|1518.21|1514.21|1519.22|1515.22|1519.28|1515.28|1518.19|1514.19|28
1620629720000|2021-05-10 06:55:20|1519.27|1515.27|1519.64|1515.64|1520.24|1516.24|1519.27|1515.27|24
1620629730000|2021-05-10 06:55:30|1519.61|1515.61|1519.38|1515.38|1519.67|1515.67|1518.99|1514.99|21
1620629740000|2021-05-10 06:55:40|1519.5|1515.5|1518.99|1514.99|1519.57|1515.57|1518.9|1514.9|19
1620629750000|2021-05-10 06:55:50|1518.43|1514.43|1519.15|1515.15|1519.25|1515.25|1518.08|1514.08|30
1620629760000|2021-05-10 06:56:00|1519.21|1515.21|1519.95|1515.95|1519.98|1515.98|1519.21|1515.21|14
1620629770000|2021-05-10 06:56:10|1519.94|1515.94|1520.05|1516.05|1520.05|1516.05|1519.92|1515.92|11
1620629780000|2021-05-10 06:56:20|1520.07|1516.07|1518.93|1514.93|1520.09|1516.09|1518.9|1514.9|34
1620629790000|2021-05-10 06:56:30|1518.82|1514.82|1519.19|1515.19|1519.19|1515.19|1518.24|1514.24|29
1620629800000|2021-05-10 06:56:40|1519.23|1515.23|1519.13|1515.13|1519.44|1515.44|1518.96|1514.96|26
1620629810000|2021-05-10 06:56:50|1519.14|1515.14|1519.23|1515.23|1519.34|1515.34|1519.14|1515.14|14
1620629820000|2021-05-10 06:57:00|1519.14|1515.14|1519.25|1515.25|1519.29|1515.29|1519.14|1515.14|16
1620629830000|2021-05-10 06:57:10|1519.09|1515.09|1518.37|1514.37|1519.11|1515.11|1518.37|1514.37|29
1620629840000|2021-05-10 06:57:20|1518.4|1514.4|1518.16|1514.16|1518.43|1514.43|1518.16|1514.16|13
1620629850000|2021-05-10 06:57:30|1518.14|1514.14|1518.18|1514.18|1518.93|1514.93|1518.09|1514.09|31
1620629860000|2021-05-10 06:57:40|1518.2|1514.2|1518.44|1514.44|1518.44|1514.44|1518.09|1514.09|17
1620629870000|2021-05-10 06:57:50|1518.37|1514.37|1517.97|1513.97|1518.55|1514.55|1517.64|1513.64|22
1620629880000|2021-05-10 06:58:00|1517.99|1513.99|1518.59|1514.59|1518.62|1514.62|1517.98|1513.98|24
1620629890000|2021-05-10 06:58:10|1518.63|1514.63|1518.14|1514.14|1518.71|1514.71|1518.12|1514.12|26
1620629900000|2021-05-10 06:58:20|1518.09|1514.09|1518.07|1514.07|1518.14|1514.14|1517.71|1513.71|31
1620629910000|2021-05-10 06:58:30|1518.08|1514.08|1517.58|1513.58|1518.11|1514.11|1517.51|1513.51|30
1620629920000|2021-05-10 06:58:40|1517.57|1513.57|1517.58|1513.58|1517.6|1513.6|1517.45|1513.45|25
1620629930000|2021-05-10 06:58:50|1517.56|1513.56|1517.91|1513.91|1517.91|1513.91|1517.5|1513.5|32
1620629940000|2021-05-10 06:59:00|1517.92|1513.92|1519.01|1515.01|1519.11|1515.11|1517.9|1513.9|21
1620629950000|2021-05-10 06:59:10|1519|1515|1520.55|1516.55|1520.55|1516.55|1519|1515|24
1620629960000|2021-05-10 06:59:20|1520.62|1516.62|1520.91|1516.91|1520.91|1516.91|1520.38|1516.38|25
1620629970000|2021-05-10 06:59:30|1520.92|1516.92|1522.16|1518.16|1522.21|1518.21|1520.92|1516.92|16
1620629980000|2021-05-10 06:59:40|1522.18|1518.18|1522.82|1518.82|1522.82|1518.82|1522.18|1518.18|8
1620629990000|2021-05-10 06:59:50|1522.78|1518.78|1522.4|1518.4|1522.79|1518.79|1522.27|1518.27|33
1620630000000|2021-05-10 07:00:00|1522.31|1518.31|1522.46|1518.46|1522.47|1518.47|1522.31|1518.31|10
1620630010000|2021-05-10 07:00:10|1522.47|1518.47|1522.47|1518.47|1522.51|1518.51|1522.41|1518.41|5
1620630020000|2021-05-10 07:00:20|1522.56|1518.56|1523.24|1519.24|1523.45|1519.45|1522.56|1518.56|20
1620630030000|2021-05-10 07:00:30|1522.96|1518.96|1522.91|1518.91|1523.62|1519.62|1521.96|1517.96|28
1620630040000|2021-05-10 07:00:40|1522.76|1518.76|1523.73|1519.73|1523.97|1519.97|1522.63|1518.63|24
1620630050000|2021-05-10 07:00:50|1524.26|1520.26|1524.33|1520.33|1524.34|1520.34|1524.12|1520.12|17
1620630060000|2021-05-10 07:01:00|1524.3|1520.3|1524.64|1520.64|1524.64|1520.64|1524.16|1520.16|23
1620630070000|2021-05-10 07:01:10|1524.92|1520.92|1525.54|1521.54|1525.54|1521.54|1524.55|1520.55|28
1620630080000|2021-05-10 07:01:20|1525.38|1521.38|1526.73|1522.73|1526.82|1522.82|1525.38|1521.38|24
1620630090000|2021-05-10 07:01:30|1526.71|1522.71|1525.72|1521.72|1527.03|1523.03|1525.72|1521.72|28
1620630100000|2021-05-10 07:01:40|1526.07|1522.07|1526.75|1522.75|1526.99|1522.99|1526.07|1522.07|30
1620630110000|2021-05-10 07:01:50|1526.73|1522.73|1527.77|1523.77|1527.77|1523.77|1526.65|1522.65|25
1620630120000|2021-05-10 07:02:00|1527.79|1523.79|1529.98|1525.98|1529.98|1525.98|1527.45|1523.45|28
1620630130000|2021-05-10 07:02:10|1529.99|1525.99|1529.59|1525.59|1531.59|1527.59|1529.57|1525.57|24
1620630140000|2021-05-10 07:02:20|1530.07|1526.07|1530.98|1526.98|1531.48|1527.48|1530.07|1526.07|28
1620630150000|2021-05-10 07:02:30|1531.09|1527.09|1530.48|1526.48|1531.09|1527.09|1530.15|1526.15|31
1620630160000|2021-05-10 07:02:40|1530.45|1526.45|1529.99|1525.99|1530.81|1526.81|1529.16|1525.16|32
1620630170000|2021-05-10 07:02:50|1529.84|1525.84|1530.1|1526.1|1530.29|1526.29|1529.84|1525.84|33
1620630180000|2021-05-10 07:03:00|1530.08|1526.08|1529.9|1525.9|1530.1|1526.1|1529.9|1525.9|19
1620630190000|2021-05-10 07:03:10|1529.93|1525.93|1527.28|1523.28|1529.93|1525.93|1527.21|1523.21|31
1620630200000|2021-05-10 07:03:20|1527.27|1523.27|1527.14|1523.14|1528.62|1524.62|1527.11|1523.11|35
1620630210000|2021-05-10 07:03:30|1527.13|1523.13|1526.03|1522.03|1527.51|1523.51|1526|1522|37
1620630220000|2021-05-10 07:03:40|1526.1|1522.1|1525.19|1521.19|1526.1|1522.1|1525.16|1521.16|24
1620630230000|2021-05-10 07:03:50|1525.39|1521.39|1525.81|1521.81|1525.85|1521.85|1525.39|1521.39|18
1620630240000|2021-05-10 07:04:00|1525.73|1521.73|1525.05|1521.05|1525.73|1521.73|1524.99|1520.99|25
1620630250000|2021-05-10 07:04:10|1525.04|1521.04|1524.46|1520.46|1525.11|1521.11|1524.46|1520.46|30
1620630260000|2021-05-10 07:04:20|1524.36|1520.36|1523.76|1519.76|1524.36|1520.36|1523.64|1519.64|26
1620630270000|2021-05-10 07:04:30|1523.96|1519.96|1523.18|1519.18|1524.07|1520.07|1523.12|1519.12|25
1620630280000|2021-05-10 07:04:40|1523.27|1519.27|1522.77|1518.77|1523.27|1519.27|1522.37|1518.37|30
1620630290000|2021-05-10 07:04:50|1522.72|1518.72|1521.13|1517.13|1522.72|1518.72|1521.03|1517.03|26
1620630300000|2021-05-10 07:05:00|1521.11|1517.11|1520.81|1516.81|1521.13|1517.13|1520.67|1516.67|23
1620630310000|2021-05-10 07:05:10|1520.8|1516.8|1520.45|1516.45|1521.66|1517.66|1520.24|1516.24|30
1620630320000|2021-05-10 07:05:20|1520.44|1516.44|1519.49|1515.49|1520.56|1516.56|1519.49|1515.49|27
1620630330000|2021-05-10 07:05:30|1519.51|1515.51|1519.9|1515.9|1520.12|1516.12|1519.48|1515.48|34
1620630340000|2021-05-10 07:05:40|1519.75|1515.75|1522.17|1518.17|1522.17|1518.17|1519.75|1515.75|35
1620630350000|2021-05-10 07:05:50|1522.21|1518.21|1521.21|1517.21|1522.3|1518.3|1521.15|1517.15|32
1620630360000|2021-05-10 07:06:00|1521.22|1517.22|1520.04|1516.04|1521.25|1517.25|1519.87|1515.87|33
1620630370000|2021-05-10 07:06:10|1520.03|1516.03|1518.65|1514.65|1520.05|1516.05|1518.55|1514.55|36
1620630380000|2021-05-10 07:06:20|1518.76|1514.76|1518.55|1514.55|1519.79|1515.79|1518.55|1514.55|36
1620630390000|2021-05-10 07:06:30|1518.38|1514.38|1517.92|1513.92|1518.49|1514.49|1517.73|1513.73|33
1620630400000|2021-05-10 07:06:40|1517.9|1513.9|1518.55|1514.55|1519.09|1515.09|1517.9|1513.9|33
1620630410000|2021-05-10 07:06:50|1518.52|1514.52|1517.87|1513.87|1518.52|1514.52|1517.74|1513.74|31
1620630420000|2021-05-10 07:07:00|1517.85|1513.85|1518.58|1514.58|1518.72|1514.72|1517.85|1513.85|31
1620630430000|2021-05-10 07:07:10|1518.8|1514.8|1518.11|1514.11|1518.82|1514.82|1518.11|1514.11|24
1620630440000|2021-05-10 07:07:20|1518.13|1514.13|1517.71|1513.71|1518.13|1514.13|1517.62|1513.62|27
1620630450000|2021-05-10 07:07:30|1517.72|1513.72|1519.29|1515.29|1519.3|1515.3|1517.71|1513.71|27
1620630460000|2021-05-10 07:07:40|1519.4|1515.4|1521.76|1517.76|1521.77|1517.77|1519.34|1515.34|34
1620630470000|2021-05-10 07:07:50|1521.64|1517.64|1520.27|1516.27|1521.64|1517.64|1519.99|1515.99|28
1620630480000|2021-05-10 07:08:00|1520.72|1516.72|1520.89|1516.89|1521.07|1517.07|1520.72|1516.72|14
1620630490000|2021-05-10 07:08:10|1520.88|1516.88|1519.4|1515.4|1520.88|1516.88|1519.38|1515.38|23
1620630500000|2021-05-10 07:08:20|1519.98|1515.98|1520.85|1516.85|1520.86|1516.86|1519.67|1515.67|25
1620630510000|2021-05-10 07:08:30|1520.83|1516.83|1520.08|1516.08|1520.83|1516.83|1520.03|1516.03|28
1620630520000|2021-05-10 07:08:40|1520.22|1516.22|1520|1516|1520.26|1516.26|1519.86|1515.86|34
1620630530000|2021-05-10 07:08:50|1519.95|1515.95|1520.17|1516.17|1520.32|1516.32|1519.95|1515.95|24
1620630540000|2021-05-10 07:09:00|1520.19|1516.19|1520.36|1516.36|1521.02|1517.02|1520.19|1516.19|33
1620630550000|2021-05-10 07:09:10|1520.4|1516.4|1519.63|1515.63|1520.42|1516.42|1519.63|1515.63|29
1620630560000|2021-05-10 07:09:20|1519.55|1515.55|1518.75|1514.75|1519.57|1515.57|1518.63|1514.63|36
1620630570000|2021-05-10 07:09:30|1518.74|1514.74|1518.76|1514.76|1519.32|1515.32|1518.63|1514.63|32
1620630580000|2021-05-10 07:09:40|1518.69|1514.69|1518.89|1514.89|1518.96|1514.96|1518.66|1514.66|23
1620630590000|2021-05-10 07:09:50|1518.88|1514.88|1518.22|1514.22|1518.88|1514.88|1518.22|1514.22|19
1620630600000|2021-05-10 07:10:00|1518.2|1514.2|1518.67|1514.67|1518.69|1514.69|1518.09|1514.09|27
1620630610000|2021-05-10 07:10:10|1518.65|1514.65|1518.38|1514.38|1518.67|1514.67|1518.38|1514.38|28
1620630620000|2021-05-10 07:10:20|1518.35|1514.35|1518.55|1514.55|1518.55|1514.55|1518.33|1514.33|30
1620630630000|2021-05-10 07:10:30|1518.53|1514.53|1518.46|1514.46|1518.71|1514.71|1518.39|1514.39|30
1620630640000|2021-05-10 07:10:40|1518.42|1514.42|1518.6|1514.6|1518.65|1514.65|1518.25|1514.25|31
1620630650000|2021-05-10 07:10:50|1518.61|1514.61|1518.23|1514.23|1518.61|1514.61|1518.22|1514.22|22
1620630660000|2021-05-10 07:11:00|1518.42|1514.42|1518.14|1514.14|1518.62|1514.62|1518.14|1514.14|25
1620630670000|2021-05-10 07:11:10|1518.15|1514.15|1518.19|1514.19|1518.25|1514.25|1518.02|1514.02|16
1620630680000|2021-05-10 07:11:20|1518.2|1514.2|1518.39|1514.39|1518.78|1514.78|1518.19|1514.19|29
1620630690000|2021-05-10 07:11:30|1518.27|1514.27|1518.56|1514.56|1518.63|1514.63|1518.27|1514.27|23
1620630700000|2021-05-10 07:11:40|1518.61|1514.61|1518.08|1514.08|1518.63|1514.63|1518.06|1514.06|26
1620630710000|2021-05-10 07:11:50|1518.11|1514.11|1518.09|1514.09|1518.28|1514.28|1518.09|1514.09|23
1620630720000|2021-05-10 07:12:00|1518.06|1514.06|1518.19|1514.19|1518.32|1514.32|1518.06|1514.06|22
1620630730000|2021-05-10 07:12:10|1518.21|1514.21|1517.96|1513.96|1518.27|1514.27|1517.91|1513.91|23
1620630740000|2021-05-10 07:12:20|1517.9|1513.9|1518.09|1514.09|1518.27|1514.27|1517.88|1513.88|19
1620630750000|2021-05-10 07:12:30|1518.05|1514.05|1517.7|1513.7|1518.07|1514.07|1517.61|1513.61|27
1620630760000|2021-05-10 07:12:40|1517.68|1513.68|1517.27|1513.27|1517.68|1513.68|1517.15|1513.15|25
1620630770000|2021-05-10 07:12:50|1517.23|1513.23|1515.53|1511.53|1517.34|1513.34|1515.53|1511.53|27
1620630780000|2021-05-10 07:13:00|1515.57|1511.57|1514.7|1510.7|1515.6|1511.6|1514.68|1510.68|37
1620630790000|2021-05-10 07:13:10|1514.69|1510.69|1513.32|1509.32|1514.69|1510.69|1513.19|1509.19|26
1620630800000|2021-05-10 07:13:20|1513.36|1509.36|1512.18|1508.18|1513.57|1509.57|1512.17|1508.17|39
1620630810000|2021-05-10 07:13:30|1512.19|1508.19|1511.61|1507.61|1512.24|1508.24|1511.51|1507.51|31
1620630820000|2021-05-10 07:13:40|1511.6|1507.6|1511.58|1507.58|1511.81|1507.81|1511.48|1507.48|26
1620630830000|2021-05-10 07:13:50|1511.54|1507.54|1509.29|1505.29|1511.61|1507.61|1509.16|1505.16|32
1620630840000|2021-05-10 07:14:00|1509.27|1505.27|1509.2|1505.2|1510.46|1506.46|1509.17|1505.17|34
1620630850000|2021-05-10 07:14:10|1509.14|1505.14|1508.81|1504.81|1509.35|1505.35|1508.53|1504.53|31
1620630860000|2021-05-10 07:14:20|1508.82|1504.82|1510.36|1506.36|1511.2|1507.2|1508.82|1504.82|33
1620630870000|2021-05-10 07:14:30|1510.42|1506.42|1510.7|1506.7|1510.91|1506.91|1510.29|1506.29|34
1620630880000|2021-05-10 07:14:40|1510.46|1506.46|1509.79|1505.79|1510.46|1506.46|1509.45|1505.45|37
1620630890000|2021-05-10 07:14:50|1509.84|1505.84|1509.45|1505.45|1509.85|1505.85|1509.22|1505.22|34
1620630900000|2021-05-10 07:15:00|1509.42|1505.42|1510.56|1506.56|1510.56|1506.56|1509.21|1505.21|33
1620630910000|2021-05-10 07:15:10|1510.71|1506.71|1510.98|1506.98|1511.02|1507.02|1510.59|1506.59|27
1620630920000|2021-05-10 07:15:20|1510.99|1506.99|1511.28|1507.28|1511.7|1507.7|1510.69|1506.69|24
1620630930000|2021-05-10 07:15:30|1511.63|1507.63|1512.8|1508.8|1512.8|1508.8|1511.02|1507.02|30
1620630940000|2021-05-10 07:15:40|1512.74|1508.74|1513.35|1509.35|1513.35|1509.35|1512.74|1508.74|24
1620630950000|2021-05-10 07:15:50|1513.3|1509.3|1513.41|1509.41|1513.96|1509.96|1513.24|1509.24|31
1620630960000|2021-05-10 07:16:00|1513.44|1509.44|1514.49|1510.49|1514.93|1510.93|1513.43|1509.43|25
1620630970000|2021-05-10 07:16:10|1514.43|1510.43|1514.31|1510.31|1514.75|1510.75|1513.99|1509.99|22
1620630980000|2021-05-10 07:16:20|1514.32|1510.32|1517.13|1513.13|1517.15|1513.15|1514.32|1510.32|21
1620630990000|2021-05-10 07:16:30|1516.95|1512.95|1516.6|1512.6|1517.11|1513.11|1516.22|1512.22|30
1620631000000|2021-05-10 07:16:40|1516.59|1512.59|1517.28|1513.28|1517.9|1513.9|1516.53|1512.53|20
1620631010000|2021-05-10 07:16:50|1517.22|1513.22|1517.64|1513.64|1517.65|1513.65|1516.89|1512.89|33
1620631020000|2021-05-10 07:17:00|1517.66|1513.66|1517.62|1513.62|1517.76|1513.76|1517.49|1513.49|25
1620631030000|2021-05-10 07:17:10|1517.64|1513.64|1517.76|1513.76|1517.85|1513.85|1517.64|1513.64|10
1620631040000|2021-05-10 07:17:20|1517.77|1513.77|1517.88|1513.88|1517.9|1513.9|1517.77|1513.77|14
1620631050000|2021-05-10 07:17:30|1517.87|1513.87|1517.19|1513.19|1517.87|1513.87|1516.98|1512.98|20
1620631060000|2021-05-10 07:17:40|1517.2|1513.2|1516.94|1512.94|1517.2|1513.2|1516.65|1512.65|27
1620631070000|2021-05-10 07:17:50|1516.66|1512.66|1516.89|1512.89|1517.05|1513.05|1516.66|1512.66|14
1620631080000|2021-05-10 07:18:00|1516.85|1512.85|1516.06|1512.06|1516.95|1512.95|1516.01|1512.01|26
1620631090000|2021-05-10 07:18:10|1516.11|1512.11|1516.75|1512.75|1516.78|1512.78|1516.06|1512.06|31
1620631100000|2021-05-10 07:18:20|1516.79|1512.79|1517.06|1513.06|1517.15|1513.15|1516.77|1512.77|23
1620631110000|2021-05-10 07:18:30|1517.07|1513.07|1517.47|1513.47|1517.51|1513.51|1517.05|1513.05|24
1620631120000|2021-05-10 07:18:40|1517.46|1513.46|1517.8|1513.8|1517.8|1513.8|1517.39|1513.39|15
1620631130000|2021-05-10 07:18:50|1517.79|1513.79|1518.75|1514.75|1518.75|1514.75|1517.47|1513.47|30
1620631140000|2021-05-10 07:19:00|1518.74|1514.74|1518.08|1514.08|1518.74|1514.74|1518.08|1514.08|25
1620631150000|2021-05-10 07:19:10|1518.15|1514.15|1518.08|1514.08|1518.15|1514.15|1517.93|1513.93|26
1620631160000|2021-05-10 07:19:20|1518.05|1514.05|1516.97|1512.97|1518.11|1514.11|1516.97|1512.97|27
1620631170000|2021-05-10 07:19:30|1516.98|1512.98|1517.45|1513.45|1517.45|1513.45|1516.56|1512.56|29
1620631180000|2021-05-10 07:19:40|1517.46|1513.46|1517.56|1513.56|1517.83|1513.83|1517.25|1513.25|24
1620631190000|2021-05-10 07:19:50|1517.58|1513.58|1517.59|1513.59|1517.59|1513.59|1517.58|1513.58|2
1620631200000|2021-05-10 07:20:00|1518.04|1514.04|1518.07|1514.07|1518.57|1514.57|1518.02|1514.02|19
1620631210000|2021-05-10 07:20:10|1518.08|1514.08|1518.25|1514.25|1518.25|1514.25|1518.08|1514.08|9
1620631220000|2021-05-10 07:20:20|1518.26|1514.26|1518.45|1514.45|1518.45|1514.45|1518.26|1514.26|12
1620631230000|2021-05-10 07:20:30|1518.54|1514.54|1518.51|1514.51|1519|1515|1517.8|1513.8|15
1620631240000|2021-05-10 07:20:40|1518.07|1514.07|1518.28|1514.28|1518.28|1514.28|1518.04|1514.04|18
1620631250000|2021-05-10 07:20:50|1518.24|1514.24|1521.01|1517.01|1521.06|1517.06|1518.23|1514.23|22
1620631260000|2021-05-10 07:21:00|1521.07|1517.07|1521.54|1517.54|1521.73|1517.73|1521.07|1517.07|24
1620631270000|2021-05-10 07:21:10|1521.56|1517.56|1521.19|1517.19|1521.59|1517.59|1521.19|1517.19|25
1620631280000|2021-05-10 07:21:20|1521.2|1517.2|1520.9|1516.9|1521.24|1517.24|1520.9|1516.9|24
1620631290000|2021-05-10 07:21:30|1520.87|1516.87|1520.83|1516.83|1521.14|1517.14|1520.83|1516.83|26
1620631300000|2021-05-10 07:21:40|1520.78|1516.78|1521.04|1517.04|1521.05|1517.05|1520.74|1516.74|24
1620631310000|2021-05-10 07:21:50|1521.05|1517.05|1521.19|1517.19|1521.28|1517.28|1521.05|1517.05|9
1620631320000|2021-05-10 07:22:00|1521.24|1517.24|1521.74|1517.74|1521.74|1517.74|1521.24|1517.24|23
1620631330000|2021-05-10 07:22:10|1521.72|1517.72|1522.18|1518.18|1522.18|1518.18|1521.69|1517.69|20
1620631340000|2021-05-10 07:22:20|1522.15|1518.15|1522.31|1518.31|1522.35|1518.35|1522.15|1518.15|16
1620631350000|2021-05-10 07:22:30|1522.24|1518.24|1522.38|1518.38|1522.4|1518.4|1522.24|1518.24|15
1620631360000|2021-05-10 07:22:40|1522.43|1518.43|1522.34|1518.34|1522.43|1518.43|1522.31|1518.31|23
1620631370000|2021-05-10 07:22:50|1522.37|1518.37|1522.37|1518.37|1522.41|1518.41|1522.32|1518.32|12
1620631380000|2021-05-10 07:23:00|1522.38|1518.38|1522.56|1518.56|1522.56|1518.56|1522.32|1518.32|22
1620631390000|2021-05-10 07:23:10|1522.52|1518.52|1522.85|1518.85|1522.85|1518.85|1522.46|1518.46|8
1620631400000|2021-05-10 07:23:20|1522.83|1518.83|1524.23|1520.23|1524.74|1520.74|1522.83|1518.83|33
1620631410000|2021-05-10 07:23:30|1524.17|1520.17|1523.95|1519.95|1524.27|1520.27|1523.63|1519.63|32
1620631420000|2021-05-10 07:23:40|1523.81|1519.81|1524.89|1520.89|1524.93|1520.93|1523.8|1519.8|23
1620631430000|2021-05-10 07:23:50|1525.04|1521.04|1525.27|1521.27|1525.74|1521.74|1525.04|1521.04|26
1620631440000|2021-05-10 07:24:00|1525.25|1521.25|1524.96|1520.96|1525.25|1521.25|1524.57|1520.57|33
1620631450000|2021-05-10 07:24:10|1524.82|1520.82|1526.12|1522.12|1526.13|1522.13|1524.82|1520.82|24
1620631460000|2021-05-10 07:24:20|1525.92|1521.92|1526.12|1522.12|1526.12|1522.12|1525.91|1521.91|7
1620631470000|2021-05-10 07:24:30|1526.09|1522.09|1525.92|1521.92|1526.11|1522.11|1525.81|1521.81|15
1620631480000|2021-05-10 07:24:40|1525.82|1521.82|1525.4|1521.4|1526.01|1522.01|1525.36|1521.36|27
1620631490000|2021-05-10 07:24:50|1525.39|1521.39|1524.83|1520.83|1525.87|1521.87|1524.62|1520.62|33
1620631500000|2021-05-10 07:25:00|1524.77|1520.77|1524.76|1520.76|1524.9|1520.9|1524.72|1520.72|26
1620631510000|2021-05-10 07:25:10|1524.77|1520.77|1524.21|1520.21|1524.79|1520.79|1524.21|1520.21|25
1620631520000|2021-05-10 07:25:20|1523.99|1519.99|1523.24|1519.24|1524.21|1520.21|1523.23|1519.23|32
1620631530000|2021-05-10 07:25:30|1523.38|1519.38|1522.1|1518.1|1523.38|1519.38|1522.04|1518.04|27
1620631540000|2021-05-10 07:25:40|1521.49|1517.49|1521.89|1517.89|1521.89|1517.89|1520.74|1516.74|30
1620631550000|2021-05-10 07:25:50|1521.85|1517.85|1521.7|1517.7|1522.23|1518.23|1521.7|1517.7|18
1620631560000|2021-05-10 07:26:00|1521.68|1517.68|1520.43|1516.43|1521.68|1517.68|1520.4|1516.4|26
1620631570000|2021-05-10 07:26:10|1520.47|1516.47|1518.81|1514.81|1520.47|1516.47|1518.54|1514.54|27
1620631580000|2021-05-10 07:26:20|1518.73|1514.73|1517.99|1513.99|1518.8|1514.8|1517.71|1513.71|27
1620631590000|2021-05-10 07:26:30|1517.98|1513.98|1517.56|1513.56|1517.99|1513.99|1517.39|1513.39|25
1620631600000|2021-05-10 07:26:40|1517.55|1513.55|1518.07|1514.07|1518.07|1514.07|1517.38|1513.38|31
1620631610000|2021-05-10 07:26:50|1518.26|1514.26|1518.1|1514.1|1518.48|1514.48|1517.95|1513.95|27
1620631620000|2021-05-10 07:27:00|1518.03|1514.03|1520.35|1516.35|1520.35|1516.35|1518.03|1514.03|30
1620631630000|2021-05-10 07:27:10|1520.68|1516.68|1522.15|1518.15|1522.2|1518.2|1520.68|1516.68|15
1620631640000|2021-05-10 07:27:20|1522.16|1518.16|1523.24|1519.24|1523.35|1519.35|1522.16|1518.16|22
1620631650000|2021-05-10 07:27:30|1523.22|1519.22|1523.19|1519.19|1523.24|1519.24|1522.36|1518.36|25
1620631660000|2021-05-10 07:27:40|1523.13|1519.13|1525.28|1521.28|1525.28|1521.28|1523.13|1519.13|30
1620631670000|2021-05-10 07:27:50|1525.24|1521.24|1524.59|1520.59|1525.29|1521.29|1524.39|1520.39|8
1620631680000|2021-05-10 07:28:00|1524.57|1520.57|1524.11|1520.11|1524.68|1520.68|1523.7|1519.7|18
1620631690000|2021-05-10 07:28:10|1524.08|1520.08|1524.34|1520.34|1524.39|1520.39|1523.62|1519.62|29
1620631700000|2021-05-10 07:28:20|1524.37|1520.37|1523.79|1519.79|1524.42|1520.42|1523.6|1519.6|26
1620631710000|2021-05-10 07:28:30|1523.78|1519.78|1523.72|1519.72|1524.01|1520.01|1523.62|1519.62|28
1620631720000|2021-05-10 07:28:40|1523.73|1519.73|1524.77|1520.77|1524.82|1520.82|1523.73|1519.73|31
1620631730000|2021-05-10 07:28:50|1524.76|1520.76|1524.65|1520.65|1524.8|1520.8|1524.39|1520.39|29
1620631740000|2021-05-10 07:29:00|1524.63|1520.63|1523.76|1519.76|1524.85|1520.85|1523.76|1519.76|31
1620631750000|2021-05-10 07:29:10|1523.75|1519.75|1523.92|1519.92|1524.13|1520.13|1523.45|1519.45|31
1620631760000|2021-05-10 07:29:20|1523.87|1519.87|1524.01|1520.01|1524.14|1520.14|1523.79|1519.79|22
1620631770000|2021-05-10 07:29:30|1524.06|1520.06|1523.95|1519.95|1524.11|1520.11|1523.95|1519.95|16
1620631780000|2021-05-10 07:29:40|1523.98|1519.98|1523.83|1519.83|1523.98|1519.98|1523.52|1519.52|20
1620631790000|2021-05-10 07:29:50|1523.74|1519.74|1523.19|1519.19|1523.76|1519.76|1523.19|1519.19|27
1620631800000|2021-05-10 07:30:00|1522.96|1518.96|1522.29|1518.29|1522.96|1518.96|1522.2|1518.2|21
1620631810000|2021-05-10 07:30:10|1522.3|1518.3|1523.25|1519.25|1523.27|1519.27|1522.29|1518.29|28
1620631820000|2021-05-10 07:30:20|1523.19|1519.19|1523.37|1519.37|1523.51|1519.51|1523.11|1519.11|23
1620631830000|2021-05-10 07:30:30|1523.54|1519.54|1523.21|1519.21|1523.54|1519.54|1523.09|1519.09|17
1620631840000|2021-05-10 07:30:40|1523.22|1519.22|1523|1519|1523.25|1519.25|1522.96|1518.96|19
1620631850000|2021-05-10 07:30:50|1523.01|1519.01|1523.71|1519.71|1523.88|1519.88|1522.96|1518.96|21
1620631860000|2021-05-10 07:31:00|1523.69|1519.69|1523.64|1519.64|1523.98|1519.98|1523.56|1519.56|31
1620631870000|2021-05-10 07:31:10|1523.66|1519.66|1523.92|1519.92|1523.99|1519.99|1523.64|1519.64|21
1620631880000|2021-05-10 07:31:20|1523.95|1519.95|1522.57|1518.57|1524.07|1520.07|1522.57|1518.57|26
1620631890000|2021-05-10 07:31:30|1522.59|1518.59|1521.55|1517.55|1522.79|1518.79|1521.48|1517.48|30
1620631900000|2021-05-10 07:31:40|1521.51|1517.51|1522.25|1518.25|1522.29|1518.29|1521.51|1517.51|32
1620631910000|2021-05-10 07:31:50|1522.18|1518.18|1522.24|1518.24|1522.32|1518.32|1521.94|1517.94|30
1620631920000|2021-05-10 07:32:00|1522.29|1518.29|1522.27|1518.27|1522.37|1518.37|1522.1|1518.1|24
1620631930000|2021-05-10 07:32:10|1522.36|1518.36|1522.66|1518.66|1522.74|1518.74|1522.23|1518.23|24
1620631940000|2021-05-10 07:32:20|1522.81|1518.81|1522.58|1518.58|1522.81|1518.81|1522.53|1518.53|15
1620631950000|2021-05-10 07:32:30|1522.8|1518.8|1521.29|1517.29|1523.16|1519.16|1521.29|1517.29|28
1620631960000|2021-05-10 07:32:40|1521.25|1517.25|1521.62|1517.62|1521.69|1517.69|1520.95|1516.95|22
1620631970000|2021-05-10 07:32:50|1521.57|1517.57|1520.95|1516.95|1521.57|1517.57|1520.85|1516.85|25
1620631980000|2021-05-10 07:33:00|1520.93|1516.93|1521.08|1517.08|1521.08|1517.08|1520.82|1516.82|26
1620631990000|2021-05-10 07:33:10|1521.16|1517.16|1520.9|1516.9|1521.2|1517.2|1520.9|1516.9|20
1620632000000|2021-05-10 07:33:20|1521.1|1517.1|1520.25|1516.25|1521.14|1517.14|1520.12|1516.12|27
1620632010000|2021-05-10 07:33:30|1520.24|1516.24|1519.82|1515.82|1520.32|1516.32|1519.82|1515.82|26
1620632020000|2021-05-10 07:33:40|1519.77|1515.77|1519.42|1515.42|1520.03|1516.03|1519.33|1515.33|27
1620632030000|2021-05-10 07:33:50|1519.38|1515.38|1519.66|1515.66|1519.67|1515.67|1519.12|1515.12|22
1620632040000|2021-05-10 07:34:00|1519.6|1515.6|1519.66|1515.66|1519.77|1515.77|1519.6|1515.6|25
1620632050000|2021-05-10 07:34:10|1519.71|1515.71|1519.36|1515.36|1519.71|1515.71|1519.1|1515.1|19
1620632060000|2021-05-10 07:34:20|1519.37|1515.37|1518.7|1514.7|1519.38|1515.38|1518.7|1514.7|23
1620632070000|2021-05-10 07:34:30|1518.69|1514.69|1518.12|1514.12|1518.72|1514.72|1518.12|1514.12|16
1620632080000|2021-05-10 07:34:40|1518.11|1514.11|1518.4|1514.4|1518.43|1514.43|1518.11|1514.11|15
1620632090000|2021-05-10 07:34:50|1518.45|1514.45|1518.59|1514.59|1518.59|1514.59|1518.38|1514.38|17
1620632100000|2021-05-10 07:35:00|1518.56|1514.56|1518.54|1514.54|1518.56|1514.56|1518.46|1514.46|8
1620632110000|2021-05-10 07:35:10|1518.56|1514.56|1518.58|1514.58|1518.58|1514.58|1518.54|1514.54|13
1620632120000|2021-05-10 07:35:20|1518.56|1514.56|1518.61|1514.61|1518.63|1514.63|1518.56|1514.56|10
1620632130000|2021-05-10 07:35:30|1518.62|1514.62|1518.13|1514.13|1518.62|1514.62|1518.03|1514.03|24
1620632140000|2021-05-10 07:35:40|1518.21|1514.21|1518.18|1514.18|1518.51|1514.51|1518.17|1514.17|29
1620632150000|2021-05-10 07:35:50|1518.14|1514.14|1516.95|1512.95|1518.29|1514.29|1516.81|1512.81|33
1620632160000|2021-05-10 07:36:00|1516.99|1512.99|1517.72|1513.72|1517.95|1513.95|1516.32|1512.32|37
1620632170000|2021-05-10 07:36:10|1517.51|1513.51|1516.62|1512.62|1517.61|1513.61|1516.62|1512.62|28
1620632180000|2021-05-10 07:36:20|1516.67|1512.67|1516.12|1512.12|1516.9|1512.9|1515.94|1511.94|32
1620632190000|2021-05-10 07:36:30|1516.1|1512.1|1516.44|1512.44|1516.49|1512.49|1516.07|1512.07|22
1620632200000|2021-05-10 07:36:40|1516.43|1512.43|1515.25|1511.25|1516.43|1512.43|1514.68|1510.68|30
1620632210000|2021-05-10 07:36:50|1515.26|1511.26|1514.93|1510.93|1515.43|1511.43|1514.34|1510.34|29
1620632220000|2021-05-10 07:37:00|1514.85|1510.85|1516.2|1512.2|1516.39|1512.39|1514.79|1510.79|31
1620632230000|2021-05-10 07:37:10|1516.4|1512.4|1516.7|1512.7|1516.81|1512.81|1516.37|1512.37|23
1620632240000|2021-05-10 07:37:20|1516.72|1512.72|1517.11|1513.11|1517.15|1513.15|1516.72|1512.72|25
1620632250000|2021-05-10 07:37:30|1517.13|1513.13|1518.3|1514.3|1518.43|1514.43|1517.06|1513.06|33
1620632260000|2021-05-10 07:37:40|1518.34|1514.34|1518.75|1514.75|1518.77|1514.77|1518.14|1514.14|27
1620632270000|2021-05-10 07:37:50|1518.74|1514.74|1518.31|1514.31|1518.83|1514.83|1518.31|1514.31|19
1620632280000|2021-05-10 07:38:00|1518.25|1514.25|1517.76|1513.76|1518.33|1514.33|1517.44|1513.44|31
1620632290000|2021-05-10 07:38:10|1517.77|1513.77|1517.32|1513.32|1518|1514|1517.28|1513.28|33
1620632300000|2021-05-10 07:38:20|1517.33|1513.33|1516.41|1512.41|1517.33|1513.33|1516.41|1512.41|27
1620632310000|2021-05-10 07:38:30|1516.42|1512.42|1516.25|1512.25|1516.43|1512.43|1515.81|1511.81|30
1620632320000|2021-05-10 07:38:40|1516.3|1512.3|1516.26|1512.26|1516.87|1512.87|1515.98|1511.98|33
1620632330000|2021-05-10 07:38:50|1516.29|1512.29|1515.95|1511.95|1516.34|1512.34|1515.75|1511.75|25
1620632340000|2021-05-10 07:39:00|1515.93|1511.93|1515.7|1511.7|1515.95|1511.95|1515.69|1511.69|17
1620632350000|2021-05-10 07:39:10|1515.69|1511.69|1514.55|1510.55|1515.78|1511.78|1514.49|1510.49|24
1620632360000|2021-05-10 07:39:20|1514.5|1510.5|1514.62|1510.62|1514.91|1510.91|1514.45|1510.45|33
1620632370000|2021-05-10 07:39:30|1514.58|1510.58|1514.24|1510.24|1514.58|1510.58|1514.24|1510.24|27
1620632380000|2021-05-10 07:39:40|1514.33|1510.33|1514.36|1510.36|1514.57|1510.57|1514.31|1510.31|22
1620632390000|2021-05-10 07:39:50|1514.17|1510.17|1513.36|1509.36|1514.2|1510.2|1513.36|1509.36|24
1620632400000|2021-05-10 07:40:00|1513.44|1509.44|1513.63|1509.63|1514.27|1510.27|1513.44|1509.44|28
1620632410000|2021-05-10 07:40:10|1513.57|1509.57|1513.45|1509.45|1513.74|1509.74|1513.42|1509.42|30
1620632420000|2021-05-10 07:40:20|1513.42|1509.42|1513.73|1509.73|1514.09|1510.09|1513.36|1509.36|29
1620632430000|2021-05-10 07:40:30|1513.67|1509.67|1513.62|1509.62|1513.78|1509.78|1513.55|1509.55|31
1620632440000|2021-05-10 07:40:40|1513.63|1509.63|1513.11|1509.11|1513.7|1509.7|1513.01|1509.01|31
1620632450000|2021-05-10 07:40:50|1513.14|1509.14|1513.1|1509.1|1513.43|1509.43|1513.07|1509.07|29
1620632460000|2021-05-10 07:41:00|1512.95|1508.95|1512.52|1508.52|1513.17|1509.17|1512.46|1508.46|30
1620632470000|2021-05-10 07:41:10|1512.54|1508.54|1512.32|1508.32|1512.71|1508.71|1512.32|1508.32|31
1620632480000|2021-05-10 07:41:20|1512.43|1508.43|1512.6|1508.6|1512.6|1508.6|1511.79|1507.79|28
1620632490000|2021-05-10 07:41:30|1512.65|1508.65|1511.88|1507.88|1512.65|1508.65|1511.86|1507.86|31
1620632500000|2021-05-10 07:41:40|1511.89|1507.89|1512.22|1508.22|1512.3|1508.3|1511.89|1507.89|22
1620632510000|2021-05-10 07:41:50|1511.65|1507.65|1511.36|1507.36|1511.65|1507.65|1511.34|1507.34|31
1620632520000|2021-05-10 07:42:00|1511.35|1507.35|1511.11|1507.11|1511.36|1507.36|1511.02|1507.02|13
1620632530000|2021-05-10 07:42:10|1511.12|1507.12|1510.67|1506.67|1511.13|1507.13|1510.67|1506.67|22
1620632540000|2021-05-10 07:42:20|1510.68|1506.68|1510.84|1506.84|1511.05|1507.05|1510.52|1506.52|23
1620632550000|2021-05-10 07:42:30|1510.83|1506.83|1510.91|1506.91|1510.97|1506.97|1510.72|1506.72|25
1620632560000|2021-05-10 07:42:40|1510.9|1506.9|1509.81|1505.81|1510.95|1506.95|1509.81|1505.81|25
1620632570000|2021-05-10 07:42:50|1509.8|1505.8|1509.64|1505.64|1509.81|1505.81|1509.57|1505.57|25
1620632580000|2021-05-10 07:43:00|1509.58|1505.58|1510.12|1506.12|1510.76|1506.76|1509.35|1505.35|34
1620632590000|2021-05-10 07:43:10|1510.06|1506.06|1509.79|1505.79|1510.1|1506.1|1509.75|1505.75|30
1620632600000|2021-05-10 07:43:20|1509.76|1505.76|1510|1506|1510.08|1506.08|1509.7|1505.7|28
1620632610000|2021-05-10 07:43:30|1510.07|1506.07|1510.04|1506.04|1510.12|1506.12|1509.89|1505.89|23
1620632620000|2021-05-10 07:43:40|1510.09|1506.09|1510.19|1506.19|1510.2|1506.2|1510.02|1506.02|25
1620632630000|2021-05-10 07:43:50|1510.13|1506.13|1510.84|1506.84|1511.12|1507.12|1510.13|1506.13|26
1620632640000|2021-05-10 07:44:00|1510.67|1506.67|1510.39|1506.39|1511.31|1507.31|1510.2|1506.2|34
1620632650000|2021-05-10 07:44:10|1510.44|1506.44|1509.69|1505.69|1510.45|1506.45|1509.59|1505.59|31
1620632660000|2021-05-10 07:44:20|1509.75|1505.75|1510.6|1506.6|1510.6|1506.6|1509.75|1505.75|28
1620632670000|2021-05-10 07:44:30|1510.72|1506.72|1510.52|1506.52|1510.92|1506.92|1510.35|1506.35|30
1620632680000|2021-05-10 07:44:40|1510.61|1506.61|1510.37|1506.37|1510.61|1506.61|1510.35|1506.35|24
1620632690000|2021-05-10 07:44:50|1510.43|1506.43|1510.5|1506.5|1510.65|1506.65|1510.22|1506.22|31
1620632700000|2021-05-10 07:45:00|1510.54|1506.54|1510.51|1506.51|1510.55|1506.55|1510.29|1506.29|24
1620632710000|2021-05-10 07:45:10|1510.53|1506.53|1510.52|1506.52|1510.61|1506.61|1510.39|1506.39|25
1620632720000|2021-05-10 07:45:20|1510.53|1506.53|1510.48|1506.48|1510.53|1506.53|1510.38|1506.38|19
1620632730000|2021-05-10 07:45:30|1510.47|1506.47|1510.2|1506.2|1510.49|1506.49|1509.5|1505.5|33
1620632740000|2021-05-10 07:45:40|1509.35|1505.35|1509.04|1505.04|1509.35|1505.35|1508.96|1504.96|28
1620632750000|2021-05-10 07:45:50|1509.01|1505.01|1507.53|1503.53|1509.03|1505.03|1507.53|1503.53|31
1620632760000|2021-05-10 07:46:00|1507.61|1503.61|1508.41|1504.41|1508.42|1504.42|1507.61|1503.61|31
1620632770000|2021-05-10 07:46:10|1508.4|1504.4|1508.52|1504.52|1508.55|1504.55|1508.29|1504.29|19
1620632780000|2021-05-10 07:46:20|1508.57|1504.57|1507.95|1503.95|1508.59|1504.59|1507.92|1503.92|28
1620632790000|2021-05-10 07:46:30|1507.94|1503.94|1507.8|1503.8|1508.19|1504.19|1507.78|1503.78|29
1620632800000|2021-05-10 07:46:40|1508.01|1504.01|1507.82|1503.82|1508.01|1504.01|1507.81|1503.81|25
1620632810000|2021-05-10 07:46:50|1507.79|1503.79|1507.32|1503.32|1507.93|1503.93|1507.28|1503.28|21
1620632820000|2021-05-10 07:47:00|1507.35|1503.35|1506.29|1502.29|1507.36|1503.36|1506.11|1502.11|32
1620632830000|2021-05-10 07:47:10|1506.2|1502.2|1510.52|1506.52|1510.52|1506.52|1506.2|1502.2|28
1620632840000|2021-05-10 07:47:20|1510.65|1506.65|1510.91|1506.91|1511.06|1507.06|1510.48|1506.48|23
1620632850000|2021-05-10 07:47:30|1510.15|1506.15|1510.92|1506.92|1510.97|1506.97|1510.15|1506.15|21
1620632860000|2021-05-10 07:47:40|1510.87|1506.87|1511.53|1507.53|1511.62|1507.62|1510.87|1506.87|20
1620632870000|2021-05-10 07:47:50|1511.57|1507.57|1512.98|1508.98|1513.39|1509.39|1510.25|1506.25|25
1620632880000|2021-05-10 07:48:00|1512.99|1508.99|1513.39|1509.39|1513.39|1509.39|1512.48|1508.48|22
1620632890000|2021-05-10 07:48:10|1513.41|1509.41|1514.87|1510.87|1514.87|1510.87|1513.41|1509.41|16
1620632900000|2021-05-10 07:48:20|1514.8|1510.8|1514.38|1510.38|1514.8|1510.8|1514.04|1510.04|20
1620632910000|2021-05-10 07:48:30|1514.5|1510.5|1514.61|1510.61|1514.69|1510.69|1514.46|1510.46|22
1620632920000|2021-05-10 07:48:40|1514.63|1510.63|1515.17|1511.17|1515.17|1511.17|1514.53|1510.53|21
1620632930000|2021-05-10 07:48:50|1515.12|1511.12|1515.58|1511.58|1515.92|1511.92|1515.12|1511.12|19
1620632940000|2021-05-10 07:49:00|1515.68|1511.68|1514.43|1510.43|1515.68|1511.68|1514.36|1510.36|31
1620632950000|2021-05-10 07:49:10|1514.48|1510.48|1513.59|1509.59|1514.49|1510.49|1513.59|1509.59|35
1620632960000|2021-05-10 07:49:20|1513.6|1509.6|1512.62|1508.62|1513.91|1509.91|1512.62|1508.62|36
1620632970000|2021-05-10 07:49:30|1512.61|1508.61|1512.44|1508.44|1512.61|1508.61|1511.85|1507.85|33
1620632980000|2021-05-10 07:49:40|1512.36|1508.36|1513.56|1509.56|1513.62|1509.62|1512.32|1508.32|34
1620632990000|2021-05-10 07:49:50|1513.59|1509.59|1512.94|1508.94|1513.62|1509.62|1512.94|1508.94|29
1620633000000|2021-05-10 07:50:00|1512.9|1508.9|1512.15|1508.15|1512.94|1508.94|1512.15|1508.15|31
1620633010000|2021-05-10 07:50:10|1512.02|1508.02|1510.65|1506.65|1512.02|1508.02|1510.62|1506.62|34
1620633020000|2021-05-10 07:50:20|1510.67|1506.67|1508.83|1504.83|1510.68|1506.68|1508.82|1504.82|27
1620633030000|2021-05-10 07:50:30|1508.87|1504.87|1507.68|1503.68|1508.87|1504.87|1507.61|1503.61|33
1620633040000|2021-05-10 07:50:40|1507.69|1503.69|1507.5|1503.5|1508.07|1504.07|1507.5|1503.5|27
1620633050000|2021-05-10 07:50:50|1507.44|1503.44|1507.64|1503.64|1507.64|1503.64|1507.25|1503.25|32
1620633060000|2021-05-10 07:51:00|1507.59|1503.59|1507.07|1503.07|1507.91|1503.91|1506.84|1502.84|28
1620633070000|2021-05-10 07:51:10|1507.08|1503.08|1507.58|1503.58|1507.58|1503.58|1506.97|1502.97|22
1620633080000|2021-05-10 07:51:20|1507.81|1503.81|1508.26|1504.26|1508.52|1504.52|1507.81|1503.81|27
1620633090000|2021-05-10 07:51:30|1508.28|1504.28|1509.02|1505.02|1509.14|1505.14|1508.28|1504.28|33
1620633100000|2021-05-10 07:51:40|1508.98|1504.98|1507.74|1503.74|1509.1|1505.1|1507.74|1503.74|27
1620633110000|2021-05-10 07:51:50|1507.7|1503.7|1508.38|1504.38|1508.4|1504.4|1507.7|1503.7|32
1620633120000|2021-05-10 07:52:00|1508.4|1504.4|1508.63|1504.63|1509.03|1505.03|1508.4|1504.4|24
1620633130000|2021-05-10 07:52:10|1508.62|1504.62|1507.22|1503.22|1508.62|1504.62|1507.18|1503.18|29
1620633140000|2021-05-10 07:52:20|1507.23|1503.23|1504.87|1500.87|1507.29|1503.29|1504.46|1500.46|35
1620633150000|2021-05-10 07:52:30|1504.89|1500.89|1503.58|1499.58|1504.92|1500.92|1503.58|1499.58|37
1620633160000|2021-05-10 07:52:40|1503.38|1499.38|1503.23|1499.23|1503.5|1499.5|1503.22|1499.22|26
1620633170000|2021-05-10 07:52:50|1503.22|1499.22|1503.32|1499.32|1503.66|1499.66|1503.19|1499.19|27
1620633180000|2021-05-10 07:53:00|1503.42|1499.42|1500.9|1496.9|1503.43|1499.43|1500.9|1496.9|33
1620633190000|2021-05-10 07:53:10|1501.08|1497.08|1501.12|1497.12|1501.12|1497.12|1500.71|1496.71|34
1620633200000|2021-05-10 07:53:20|1501.07|1497.07|1500.89|1496.89|1501.36|1497.36|1500.89|1496.89|33
1620633210000|2021-05-10 07:53:30|1500.86|1496.86|1500.14|1496.14|1500.95|1496.95|1499.16|1495.16|33
1620633220000|2021-05-10 07:53:40|1500.13|1496.13|1499.48|1495.48|1500.27|1496.27|1499.22|1495.22|36
1620633230000|2021-05-10 07:53:50|1499.4|1495.4|1499.95|1495.95|1500.08|1496.08|1499.34|1495.34|31
1620633240000|2021-05-10 07:54:00|1500.03|1496.03|1500.34|1496.34|1500.44|1496.44|1499.95|1495.95|27
1620633250000|2021-05-10 07:54:10|1500.36|1496.36|1501.11|1497.11|1501.38|1497.38|1500.36|1496.36|34
1620633260000|2021-05-10 07:54:20|1501.04|1497.04|1500.1|1496.1|1501.15|1497.15|1499.69|1495.69|33
1620633270000|2021-05-10 07:54:30|1499.99|1495.99|1500.38|1496.38|1500.75|1496.75|1499.85|1495.85|32
1620633280000|2021-05-10 07:54:40|1500.37|1496.37|1500.31|1496.31|1500.37|1496.37|1499.51|1495.51|36
1620633290000|2021-05-10 07:54:50|1500.55|1496.55|1500.46|1496.46|1500.76|1496.76|1500.31|1496.31|23
1620633300000|2021-05-10 07:55:00|1500.41|1496.41|1501.28|1497.28|1502.34|1498.34|1500.41|1496.41|32
1620633310000|2021-05-10 07:55:10|1501.21|1497.21|1500.97|1496.97|1501.51|1497.51|1500.67|1496.67|33
1620633320000|2021-05-10 07:55:20|1500.96|1496.96|1499.87|1495.87|1500.96|1496.96|1499.72|1495.72|36
1620633330000|2021-05-10 07:55:30|1499.91|1495.91|1500.22|1496.22|1500.36|1496.36|1499.86|1495.86|38
1620633340000|2021-05-10 07:55:40|1499.89|1495.89|1500.21|1496.21|1500.21|1496.21|1499.79|1495.79|35
1620633350000|2021-05-10 07:55:50|1500.23|1496.23|1500.6|1496.6|1500.6|1496.6|1500.19|1496.19|19
1620633360000|2021-05-10 07:56:00|1500.57|1496.57|1501.21|1497.21|1501.21|1497.21|1500.24|1496.24|32
1620633370000|2021-05-10 07:56:10|1501.25|1497.25|1499.82|1495.82|1501.68|1497.68|1499.77|1495.77|32
1620633380000|2021-05-10 07:56:20|1499.8|1495.8|1499.64|1495.64|1499.86|1495.86|1499.33|1495.33|34
1620633390000|2021-05-10 07:56:30|1499.62|1495.62|1499.47|1495.47|1499.97|1495.97|1499.43|1495.43|35
1620633400000|2021-05-10 07:56:40|1499.33|1495.33|1498.7|1494.7|1499.34|1495.34|1498.7|1494.7|31
1620633410000|2021-05-10 07:56:50|1498.67|1494.67|1495.97|1491.97|1498.72|1494.72|1495.96|1491.96|34
1620633420000|2021-05-10 07:57:00|1495.99|1491.99|1496.88|1492.88|1497.38|1493.38|1495.99|1491.99|37
1620633430000|2021-05-10 07:57:10|1496.83|1492.83|1494.21|1490.21|1496.83|1492.83|1494.19|1490.19|31
1620633440000|2021-05-10 07:57:20|1494.28|1490.28|1493.57|1489.57|1494.3|1490.3|1492.38|1488.38|34
1620633450000|2021-05-10 07:57:30|1493.34|1489.34|1494.13|1490.13|1494.59|1490.59|1493.21|1489.21|35
1620633460000|2021-05-10 07:57:40|1494.12|1490.12|1493.32|1489.32|1494.35|1490.35|1493.32|1489.32|35
1620633470000|2021-05-10 07:57:50|1493.38|1489.38|1493.34|1489.34|1493.38|1489.38|1492.34|1488.34|34
1620633480000|2021-05-10 07:58:00|1493.3|1489.3|1493.51|1489.51|1493.62|1489.62|1492.94|1488.94|24
1620633490000|2021-05-10 07:58:10|1493.64|1489.64|1493.8|1489.8|1493.85|1489.85|1493.52|1489.52|26
1620633500000|2021-05-10 07:58:20|1493.77|1489.77|1493.35|1489.35|1493.79|1489.79|1492.63|1488.63|33
1620633510000|2021-05-10 07:58:30|1493.36|1489.36|1493.65|1489.65|1493.7|1489.7|1493.24|1489.24|26
1620633520000|2021-05-10 07:58:40|1493.68|1489.68|1494.6|1490.6|1496.38|1492.38|1493.68|1489.68|30
1620633530000|2021-05-10 07:58:50|1494.72|1490.72|1496.51|1492.51|1496.63|1492.63|1494.67|1490.67|30
1620633540000|2021-05-10 07:59:00|1496.58|1492.58|1496.02|1492.02|1496.62|1492.62|1495.85|1491.85|30
1620633550000|2021-05-10 07:59:10|1496.01|1492.01|1497.61|1493.61|1497.63|1493.63|1495.89|1491.89|31
1620633560000|2021-05-10 07:59:20|1497.65|1493.65|1498.98|1494.98|1499.56|1495.56|1496.91|1492.91|31
1620633570000|2021-05-10 07:59:30|1499.07|1495.07|1499.11|1495.11|1499.16|1495.16|1498.69|1494.69|32
1620633580000|2021-05-10 07:59:40|1498.98|1494.98|1497.77|1493.77|1499.01|1495.01|1497.75|1493.75|36
1620633590000|2021-05-10 07:59:50|1497.75|1493.75|1496.19|1492.19|1497.77|1493.77|1495.75|1491.75|35
1620633600000|2021-05-10 08:00:00|1496.2|1492.2|1497.19|1493.19|1497.33|1493.33|1496.18|1492.18|28
1620633610000|2021-05-10 08:00:10|1497.18|1493.18|1498.47|1494.47|1498.47|1494.47|1496.86|1492.86|29
1620633620000|2021-05-10 08:00:20|1498.49|1494.49|1498.89|1494.89|1498.96|1494.96|1498.49|1494.49|25
1620633630000|2021-05-10 08:00:30|1498.94|1494.94|1498.46|1494.46|1499.21|1495.21|1498.46|1494.46|23
1620633640000|2021-05-10 08:00:40|1498.47|1494.47|1498.03|1494.03|1498.63|1494.63|1498.03|1494.03|28
1620633650000|2021-05-10 08:00:50|1498.02|1494.02|1497.48|1493.48|1498.11|1494.11|1496.82|1492.82|35
1620633660000|2021-05-10 08:01:00|1497.41|1493.41|1498.7|1494.7|1498.7|1494.7|1497.28|1493.28|31
1620633670000|2021-05-10 08:01:10|1498.74|1494.74|1497.97|1493.97|1498.74|1494.74|1496.79|1492.79|36
1620633680000|2021-05-10 08:01:20|1497.94|1493.94|1498.54|1494.54|1498.72|1494.72|1497.88|1493.88|26
1620633690000|2021-05-10 08:01:30|1498.56|1494.56|1499.48|1495.48|1499.51|1495.51|1498.26|1494.26|35
1620633700000|2021-05-10 08:01:40|1499.43|1495.43|1500.04|1496.04|1500.04|1496.04|1499.43|1495.43|25
1620633710000|2021-05-10 08:01:50|1500.03|1496.03|1500.67|1496.67|1500.8|1496.8|1499.8|1495.8|26
1620633720000|2021-05-10 08:02:00|1500.66|1496.66|1497.89|1493.89|1500.67|1496.67|1497.89|1493.89|33
1620633730000|2021-05-10 08:02:10|1498.06|1494.06|1499.34|1495.34|1499.34|1495.34|1498.03|1494.03|40
1620633740000|2021-05-10 08:02:20|1498.95|1494.95|1498.11|1494.11|1499.14|1495.14|1498.11|1494.11|37
1620633750000|2021-05-10 08:02:30|1498.01|1494.01|1497.4|1493.4|1498.05|1494.05|1497.1|1493.1|35
1620633760000|2021-05-10 08:02:40|1497.5|1493.5|1498.31|1494.31|1498.33|1494.33|1497.5|1493.5|37
1620633770000|2021-05-10 08:02:50|1498.22|1494.22|1497.83|1493.83|1499.44|1495.44|1497.83|1493.83|35
1620633780000|2021-05-10 08:03:00|1497.72|1493.72|1496.32|1492.32|1497.73|1493.73|1496.14|1492.14|33
1620633790000|2021-05-10 08:03:10|1496.33|1492.33|1496.45|1492.45|1496.68|1492.68|1496.15|1492.15|35
1620633800000|2021-05-10 08:03:20|1496.5|1492.5|1495.1|1491.1|1496.5|1492.5|1494.95|1490.95|34
1620633810000|2021-05-10 08:03:30|1495.32|1491.32|1493.65|1489.65|1495.43|1491.43|1493.65|1489.65|32
1620633820000|2021-05-10 08:03:40|1493.66|1489.66|1495.75|1491.75|1495.78|1491.78|1493.27|1489.27|39
1620633830000|2021-05-10 08:03:50|1495.93|1491.93|1495.68|1491.68|1496.1|1492.1|1494.87|1490.87|36
1620633840000|2021-05-10 08:04:00|1495.7|1491.7|1496.56|1492.56|1497.31|1493.31|1495.7|1491.7|32
1620633850000|2021-05-10 08:04:10|1496.59|1492.59|1498.93|1494.93|1499.18|1495.18|1496.57|1492.57|35
1620633860000|2021-05-10 08:04:20|1499.03|1495.03|1498.55|1494.55|1499.2|1495.2|1498.52|1494.52|31
1620633870000|2021-05-10 08:04:30|1498.49|1494.49|1498.55|1494.55|1499.19|1495.19|1498.41|1494.41|28
1620633880000|2021-05-10 08:04:40|1498.81|1494.81|1497.86|1493.86|1498.81|1494.81|1497.63|1493.63|39
1620633890000|2021-05-10 08:04:50|1497.88|1493.88|1496.56|1492.56|1497.88|1493.88|1495.67|1491.67|37
1620633900000|2021-05-10 08:05:00|1496.19|1492.19|1495.51|1491.51|1496.89|1492.89|1494.8|1490.8|36
1620633910000|2021-05-10 08:05:10|1496.37|1492.37|1492.84|1488.84|1496.37|1492.37|1492.54|1488.54|38
1620633920000|2021-05-10 08:05:20|1492.74|1488.74|1490.04|1486.04|1493.1|1489.1|1489.9|1485.9|30
1620633930000|2021-05-10 08:05:30|1489.94|1485.94|1487.99|1483.99|1489.94|1485.94|1487.91|1483.91|31
1620633940000|2021-05-10 08:05:40|1488.31|1484.31|1487.07|1483.07|1488.42|1484.42|1487.07|1483.07|38
1620633950000|2021-05-10 08:05:50|1486.98|1482.98|1487.11|1483.11|1487.11|1483.11|1483.42|1479.42|38
1620633960000|2021-05-10 08:06:00|1487.15|1483.15|1486.89|1482.89|1487.15|1483.15|1485.72|1481.72|34
1620633970000|2021-05-10 08:06:10|1486.75|1482.75|1485.74|1481.74|1486.75|1482.75|1485.44|1481.44|38
1620633980000|2021-05-10 08:06:20|1486|1482|1485.73|1481.73|1486.46|1482.46|1485.25|1481.25|39
1620633990000|2021-05-10 08:06:30|1485.61|1481.61|1486.05|1482.05|1486.05|1482.05|1484.95|1480.95|38
1620634000000|2021-05-10 08:06:40|1485.89|1481.89|1484.95|1480.95|1485.89|1481.89|1484.8|1480.8|32
1620634010000|2021-05-10 08:06:50|1484.96|1480.96|1485.12|1481.12|1485.87|1481.87|1484.95|1480.95|37
1620634020000|2021-05-10 08:07:00|1485.08|1481.08|1485|1481|1485.16|1481.16|1484.91|1480.91|28
1620634030000|2021-05-10 08:07:10|1485.08|1481.08|1487.29|1483.29|1487.42|1483.42|1485.08|1481.08|33
1620634040000|2021-05-10 08:07:20|1487.54|1483.54|1488.99|1484.99|1494|1490|1487.54|1483.54|31
1620634050000|2021-05-10 08:07:30|1489.01|1485.01|1492.36|1488.36|1493.09|1489.09|1487.9|1483.9|32
1620634060000|2021-05-10 08:07:40|1492.37|1488.37|1492.65|1488.65|1492.73|1488.73|1492.11|1488.11|26
1620634070000|2021-05-10 08:07:50|1492.55|1488.55|1492.48|1488.48|1492.6|1488.6|1492.04|1488.04|39
1620634080000|2021-05-10 08:08:00|1492.45|1488.45|1492.02|1488.02|1492.45|1488.45|1492.02|1488.02|31
1620634090000|2021-05-10 08:08:10|1492.03|1488.03|1492.24|1488.24|1492.57|1488.57|1492.03|1488.03|37
1620634100000|2021-05-10 08:08:20|1492.23|1488.23|1491.07|1487.07|1492.26|1488.26|1491.02|1487.02|33
1620634110000|2021-05-10 08:08:30|1491.04|1487.04|1490.4|1486.4|1491.51|1487.51|1489.75|1485.75|34
1620634120000|2021-05-10 08:08:40|1490.3|1486.3|1488.89|1484.89|1490.3|1486.3|1488.03|1484.03|39
1620634130000|2021-05-10 08:08:50|1488.82|1484.82|1487.95|1483.95|1488.82|1484.82|1487.91|1483.91|30
1620634140000|2021-05-10 08:09:00|1487.89|1483.89|1487.99|1483.99|1488.53|1484.53|1486.95|1482.95|36
1620634150000|2021-05-10 08:09:10|1488.48|1484.48|1489.02|1485.02|1489.02|1485.02|1488.45|1484.45|32
1620634160000|2021-05-10 08:09:20|1489.01|1485.01|1489.1|1485.1|1489.29|1485.29|1488.91|1484.91|30
1620634170000|2021-05-10 08:09:30|1489.77|1485.77|1487.99|1483.99|1489.78|1485.78|1487.99|1483.99|36
1620634180000|2021-05-10 08:09:40|1487.61|1483.61|1487.56|1483.56|1487.69|1483.69|1487.22|1483.22|33
1620634190000|2021-05-10 08:09:50|1487.55|1483.55|1487.54|1483.54|1488.71|1484.71|1487.34|1483.34|33
1620634200000|2021-05-10 08:10:00|1487.68|1483.68|1488.55|1484.55|1488.84|1484.84|1487.68|1483.68|35
1620634210000|2021-05-10 08:10:10|1488.6|1484.6|1488.33|1484.33|1489.25|1485.25|1488.12|1484.12|28
1620634220000|2021-05-10 08:10:20|1488.35|1484.35|1488.1|1484.1|1488.5|1484.5|1487.26|1483.26|36
1620634230000|2021-05-10 08:10:30|1488.3|1484.3|1488.15|1484.15|1489.06|1485.06|1488.15|1484.15|36
1620634240000|2021-05-10 08:10:40|1488.18|1484.18|1488.1|1484.1|1488.18|1484.18|1487.43|1483.43|37
1620634250000|2021-05-10 08:10:50|1488.16|1484.16|1486.9|1482.9|1488.63|1484.63|1486.89|1482.89|36
1620634260000|2021-05-10 08:11:00|1486.94|1482.94|1486.3|1482.3|1487.11|1483.11|1485.94|1481.94|32
1620634270000|2021-05-10 08:11:10|1486.35|1482.35|1485.48|1481.48|1486.6|1482.6|1484.85|1480.85|34
1620634280000|2021-05-10 08:11:20|1485.52|1481.52|1485.13|1481.13|1485.58|1481.58|1484.81|1480.81|37
1620634290000|2021-05-10 08:11:30|1485.12|1481.12|1485.79|1481.79|1485.79|1481.79|1484.72|1480.72|34
1620634300000|2021-05-10 08:11:40|1485.82|1481.82|1484.98|1480.98|1485.94|1481.94|1484.8|1480.8|33
1620634310000|2021-05-10 08:11:50|1484.97|1480.97|1485.64|1481.64|1485.64|1481.64|1484.9|1480.9|32
1620634320000|2021-05-10 08:12:00|1485.61|1481.61|1485.82|1481.82|1486.26|1482.26|1485.52|1481.52|23
1620634330000|2021-05-10 08:12:10|1485.8|1481.8|1486.5|1482.5|1486.5|1482.5|1485.69|1481.69|29
1620634340000|2021-05-10 08:12:20|1486.37|1482.37|1486.43|1482.43|1486.83|1482.83|1486.19|1482.19|31
1620634350000|2021-05-10 08:12:30|1486.44|1482.44|1487.89|1483.89|1487.98|1483.98|1486.44|1482.44|29
1620634360000|2021-05-10 08:12:40|1487.78|1483.78|1488.1|1484.1|1488.13|1484.13|1487.67|1483.67|25
1620634370000|2021-05-10 08:12:50|1488.08|1484.08|1488.09|1484.09|1488.11|1484.11|1488.03|1484.03|13
1620634380000|2021-05-10 08:13:00|1488.08|1484.08|1488.22|1484.22|1488.52|1484.52|1488.03|1484.03|16
1620634390000|2021-05-10 08:13:10|1488.71|1484.71|1488.17|1484.17|1488.76|1484.76|1488.04|1484.04|33
1620634400000|2021-05-10 08:13:20|1488.28|1484.28|1488.08|1484.08|1488.28|1484.28|1488|1484|22
1620634410000|2021-05-10 08:13:30|1488.11|1484.11|1488.2|1484.2|1488.67|1484.67|1488.01|1484.01|16
1620634420000|2021-05-10 08:13:40|1488.24|1484.24|1487.81|1483.81|1488.33|1484.33|1487.78|1483.78|25
1620634430000|2021-05-10 08:13:50|1487.79|1483.79|1485.77|1481.77|1487.79|1483.79|1485.77|1481.77|32
1620634440000|2021-05-10 08:14:00|1485.85|1481.85|1485.3|1481.3|1485.89|1481.89|1485.26|1481.26|26
1620634450000|2021-05-10 08:14:10|1485.26|1481.26|1485.4|1481.4|1485.69|1481.69|1485.17|1481.17|27
1620634460000|2021-05-10 08:14:20|1485.6|1481.6|1485.93|1481.93|1486.69|1482.69|1485.2|1481.2|33
1620634470000|2021-05-10 08:14:30|1485.63|1481.63|1486.07|1482.07|1486.57|1482.57|1485.63|1481.63|31
1620634480000|2021-05-10 08:14:40|1485.96|1481.96|1485.7|1481.7|1485.98|1481.98|1485.55|1481.55|33
1620634490000|2021-05-10 08:14:50|1486.08|1482.08|1485.79|1481.79|1486.08|1482.08|1485.6|1481.6|18
1620634500000|2021-05-10 08:15:00|1485.91|1481.91|1485.9|1481.9|1485.95|1481.95|1485.49|1481.49|19
1620634510000|2021-05-10 08:15:10|1485.89|1481.89|1486.04|1482.04|1486.15|1482.15|1485.55|1481.55|25
1620634520000|2021-05-10 08:15:20|1486.14|1482.14|1486.04|1482.04|1486.27|1482.27|1485.92|1481.92|31
1620634530000|2021-05-10 08:15:30|1485.84|1481.84|1486.03|1482.03|1486.13|1482.13|1485.77|1481.77|32
1620634540000|2021-05-10 08:15:40|1486.12|1482.12|1485.09|1481.09|1486.15|1482.15|1485.09|1481.09|31
1620634550000|2021-05-10 08:15:50|1484.94|1480.94|1483.33|1479.33|1484.94|1480.94|1483.17|1479.17|37
1620634560000|2021-05-10 08:16:00|1483.32|1479.32|1482.42|1478.42|1483.32|1479.32|1482.39|1478.39|32
1620634570000|2021-05-10 08:16:10|1482.21|1478.21|1481.28|1477.28|1482.36|1478.36|1480.86|1476.86|31
1620634580000|2021-05-10 08:16:20|1481.27|1477.27|1480.83|1476.83|1482.35|1478.35|1480.67|1476.67|30
1620634590000|2021-05-10 08:16:30|1480.99|1476.99|1481.63|1477.63|1481.74|1477.74|1480.77|1476.77|25
1620634600000|2021-05-10 08:16:40|1481.64|1477.64|1481.05|1477.05|1481.64|1477.64|1480.76|1476.76|27
1620634610000|2021-05-10 08:16:50|1481.04|1477.04|1477.99|1473.99|1481.71|1477.71|1477.99|1473.99|32
1620634620000|2021-05-10 08:17:00|1477.57|1473.57|1478.4|1474.4|1478.4|1474.4|1477.33|1473.33|36
1620634630000|2021-05-10 08:17:10|1477.74|1473.74|1477.62|1473.62|1477.94|1473.94|1477.53|1473.53|28
1620634640000|2021-05-10 08:17:20|1477.63|1473.63|1478.08|1474.08|1478.58|1474.58|1477.63|1473.63|26
1620634650000|2021-05-10 08:17:30|1477.85|1473.85|1481.57|1477.57|1481.57|1477.57|1477.85|1473.85|33
1620634660000|2021-05-10 08:17:40|1481.79|1477.79|1484.41|1480.41|1484.41|1480.41|1481.72|1477.72|34
1620634670000|2021-05-10 08:17:50|1484.5|1480.5|1484.55|1480.55|1485.02|1481.02|1484.44|1480.44|34
1620634680000|2021-05-10 08:18:00|1484.75|1480.75|1485.14|1481.14|1485.14|1481.14|1484.34|1480.34|32
1620634690000|2021-05-10 08:18:10|1485.12|1481.12|1485.28|1481.28|1485.47|1481.47|1484.81|1480.81|31
1620634700000|2021-05-10 08:18:20|1485.17|1481.17|1484.88|1480.88|1485.27|1481.27|1484.63|1480.63|31
1620634710000|2021-05-10 08:18:30|1484.96|1480.96|1485.09|1481.09|1485.09|1481.09|1484.64|1480.64|27
1620634720000|2021-05-10 08:18:40|1485.11|1481.11|1485.51|1481.51|1485.51|1481.51|1484.97|1480.97|20
1620634730000|2021-05-10 08:18:50|1485.52|1481.52|1486.11|1482.11|1486.11|1482.11|1485.21|1481.21|28
1620634740000|2021-05-10 08:19:00|1486.14|1482.14|1486.92|1482.92|1487.14|1483.14|1485.6|1481.6|30
1620634750000|2021-05-10 08:19:10|1486.79|1482.79|1487.41|1483.41|1487.46|1483.46|1486.73|1482.73|28
1620634760000|2021-05-10 08:19:20|1487.43|1483.43|1487.7|1483.7|1487.7|1483.7|1487.42|1483.42|17
1620634770000|2021-05-10 08:19:30|1487.68|1483.68|1488.9|1484.9|1488.9|1484.9|1487.68|1483.68|15
1620634780000|2021-05-10 08:19:40|1488.88|1484.88|1494.89|1490.89|1494.91|1490.91|1488.81|1484.81|36
1620634790000|2021-05-10 08:19:50|1494.8|1490.8|1494.48|1490.48|1494.93|1490.93|1494.35|1490.35|37
1620634800000|2021-05-10 08:20:00|1494.51|1490.51|1492.78|1488.78|1494.66|1490.66|1492.67|1488.67|31
1620634810000|2021-05-10 08:20:10|1492.82|1488.82|1492|1488|1492.89|1488.89|1491.26|1487.26|33
1620634820000|2021-05-10 08:20:20|1492.03|1488.03|1492.34|1488.34|1492.53|1488.53|1491.86|1487.86|30
1620634830000|2021-05-10 08:20:30|1492.32|1488.32|1492.49|1488.49|1492.66|1488.66|1492.14|1488.14|33
1620634840000|2021-05-10 08:20:40|1492.47|1488.47|1492.77|1488.77|1492.99|1488.99|1492.45|1488.45|34
1620634850000|2021-05-10 08:20:50|1492.76|1488.76|1491.81|1487.81|1492.78|1488.78|1491.73|1487.73|33
1620634860000|2021-05-10 08:21:00|1491.85|1487.85|1490.96|1486.96|1491.96|1487.96|1490.92|1486.92|33
1620634870000|2021-05-10 08:21:10|1490.97|1486.97|1490.75|1486.75|1491.22|1487.22|1490.72|1486.72|24
1620634880000|2021-05-10 08:21:20|1490.66|1486.66|1491.31|1487.31|1491.31|1487.31|1489.98|1485.98|28
1620634890000|2021-05-10 08:21:30|1491.38|1487.38|1492.55|1488.55|1492.55|1488.55|1491.38|1487.38|31
1620634900000|2021-05-10 08:21:40|1492.48|1488.48|1492.1|1488.1|1492.5|1488.5|1491.83|1487.83|29
1620634910000|2021-05-10 08:21:50|1492.09|1488.09|1492.95|1488.95|1493.01|1489.01|1492|1488|20
1620634920000|2021-05-10 08:22:00|1492.96|1488.96|1492.55|1488.55|1492.96|1488.96|1491.97|1487.97|32
1620634930000|2021-05-10 08:22:10|1492.52|1488.52|1492.21|1488.21|1492.52|1488.52|1492.03|1488.03|29
1620634940000|2021-05-10 08:22:20|1492.18|1488.18|1490.88|1486.88|1492.18|1488.18|1490.88|1486.88|34
1620634950000|2021-05-10 08:22:30|1490.87|1486.87|1491.01|1487.01|1491.21|1487.21|1490.76|1486.76|29
1620634960000|2021-05-10 08:22:40|1490.98|1486.98|1490.6|1486.6|1490.98|1486.98|1490.42|1486.42|24
1620634970000|2021-05-10 08:22:50|1490.58|1486.58|1491.07|1487.07|1491.1|1487.1|1490.37|1486.37|32
1620634980000|2021-05-10 08:23:00|1490.73|1486.73|1490.57|1486.57|1490.81|1486.81|1490.51|1486.51|25
1620634990000|2021-05-10 08:23:10|1490.58|1486.58|1490.73|1486.73|1490.89|1486.89|1490.38|1486.38|23
1620635000000|2021-05-10 08:23:20|1490.72|1486.72|1490.53|1486.53|1490.93|1486.93|1490.48|1486.48|31
1620635010000|2021-05-10 08:23:30|1490.5|1486.5|1490.28|1486.28|1490.63|1486.63|1489.99|1485.99|32
1620635020000|2021-05-10 08:23:40|1490.31|1486.31|1490.06|1486.06|1490.31|1486.31|1489.85|1485.85|37
1620635030000|2021-05-10 08:23:50|1490.17|1486.17|1490.14|1486.14|1490.36|1486.36|1489.78|1485.78|31
1620635040000|2021-05-10 08:24:00|1490.17|1486.17|1490.54|1486.54|1490.61|1486.61|1490.04|1486.04|26
1620635050000|2021-05-10 08:24:10|1490.67|1486.67|1490.13|1486.13|1490.76|1486.76|1489.98|1485.98|30
1620635060000|2021-05-10 08:24:20|1490.19|1486.19|1490.45|1486.45|1490.48|1486.48|1490.1|1486.1|28
1620635070000|2021-05-10 08:24:30|1490.46|1486.46|1490.59|1486.59|1490.68|1486.68|1490.43|1486.43|27
1620635080000|2021-05-10 08:24:40|1490.57|1486.57|1490.83|1486.83|1490.86|1486.86|1490.51|1486.51|20
1620635090000|2021-05-10 08:24:50|1490.75|1486.75|1490.91|1486.91|1491.12|1487.12|1490.69|1486.69|26
1620635100000|2021-05-10 08:25:00|1490.98|1486.98|1491.3|1487.3|1491.32|1487.32|1490.95|1486.95|19
1620635110000|2021-05-10 08:25:10|1491.29|1487.29|1491.11|1487.11|1491.29|1487.29|1491.04|1487.04|15
1620635120000|2021-05-10 08:25:20|1491.07|1487.07|1491.27|1487.27|1491.27|1487.27|1490.85|1486.85|29
1620635130000|2021-05-10 08:25:30|1491.31|1487.31|1491.28|1487.28|1491.39|1487.39|1491.12|1487.12|23
1620635140000|2021-05-10 08:25:40|1491.17|1487.17|1491.41|1487.41|1491.42|1487.42|1491.17|1487.17|22
1620635150000|2021-05-10 08:25:50|1491.42|1487.42|1491.84|1487.84|1491.85|1487.85|1491.32|1487.32|27
1620635160000|2021-05-10 08:26:00|1491.81|1487.81|1492.5|1488.5|1492.5|1488.5|1491.72|1487.72|26
1620635170000|2021-05-10 08:26:10|1492.51|1488.51|1492.15|1488.15|1492.55|1488.55|1492.15|1488.15|25
1620635180000|2021-05-10 08:26:20|1492.16|1488.16|1492.43|1488.43|1492.44|1488.44|1492.16|1488.16|16
1620635190000|2021-05-10 08:26:30|1492.35|1488.35|1492.48|1488.48|1492.48|1488.48|1492.16|1488.16|12
1620635200000|2021-05-10 08:26:40|1492.58|1488.58|1492.78|1488.78|1492.78|1488.78|1492.38|1488.38|18
1620635210000|2021-05-10 08:26:50|1492.8|1488.8|1493.6|1489.6|1493.62|1489.62|1492.8|1488.8|20
1620635220000|2021-05-10 08:27:00|1493.64|1489.64|1495.05|1491.05|1495.05|1491.05|1493.64|1489.64|23
1620635230000|2021-05-10 08:27:10|1495.27|1491.27|1496.58|1492.58|1496.61|1492.61|1495.13|1491.13|23
1620635240000|2021-05-10 08:27:20|1496.61|1492.61|1496.35|1492.35|1496.96|1492.96|1496.35|1492.35|30
1620635250000|2021-05-10 08:27:30|1496.36|1492.36|1496.43|1492.43|1496.75|1492.75|1496.36|1492.36|15
1620635260000|2021-05-10 08:27:40|1496.6|1492.6|1496.76|1492.76|1497.08|1493.08|1496.44|1492.44|27
1620635270000|2021-05-10 08:27:50|1496.95|1492.95|1497.29|1493.29|1497.29|1493.29|1496.74|1492.74|16
1620635280000|2021-05-10 08:28:00|1497.31|1493.31|1498.04|1494.04|1498.07|1494.07|1497.31|1493.31|22
1620635290000|2021-05-10 08:28:10|1498.06|1494.06|1498.96|1494.96|1499.1|1495.1|1497.96|1493.96|14
1620635300000|2021-05-10 08:28:20|1499.03|1495.03|1498.61|1494.61|1499.03|1495.03|1498.58|1494.58|26
1620635310000|2021-05-10 08:28:30|1498.6|1494.6|1498.4|1494.4|1498.6|1494.6|1497.59|1493.59|32
1620635320000|2021-05-10 08:28:40|1498.22|1494.22|1498.6|1494.6|1498.7|1494.7|1498.22|1494.22|30
1620635330000|2021-05-10 08:28:50|1498.66|1494.66|1499.1|1495.1|1499.1|1495.1|1498.61|1494.61|28
1620635340000|2021-05-10 08:29:00|1499.01|1495.01|1499.15|1495.15|1499.15|1495.15|1498.77|1494.77|21
1620635350000|2021-05-10 08:29:10|1499.14|1495.14|1498.14|1494.14|1499.38|1495.38|1498.14|1494.14|36
1620635360000|2021-05-10 08:29:20|1498.11|1494.11|1496.92|1492.92|1498.2|1494.2|1496.9|1492.9|32
1620635370000|2021-05-10 08:29:30|1496.94|1492.94|1496.78|1492.78|1497.46|1493.46|1496.73|1492.73|32
1620635380000|2021-05-10 08:29:40|1496.77|1492.77|1496.91|1492.91|1496.92|1492.92|1496.69|1492.69|21
1620635390000|2021-05-10 08:29:50|1496.92|1492.92|1497.58|1493.58|1497.69|1493.69|1496.92|1492.92|25
1620635400000|2021-05-10 08:30:00|1497.52|1493.52|1497.54|1493.54|1497.59|1493.59|1497.48|1493.48|13
1620635410000|2021-05-10 08:30:10|1496.95|1492.95|1497.31|1493.31|1497.43|1493.43|1496.84|1492.84|29
1620635420000|2021-05-10 08:30:20|1497.21|1493.21|1497.72|1493.72|1497.73|1493.73|1497.21|1493.21|26
1620635430000|2021-05-10 08:30:30|1497.93|1493.93|1498.13|1494.13|1498.14|1494.14|1497.93|1493.93|24
1620635440000|2021-05-10 08:30:40|1498.02|1494.02|1498.16|1494.16|1498.23|1494.23|1498.02|1494.02|23
1620635450000|2021-05-10 08:30:50|1498.17|1494.17|1498.02|1494.02|1498.17|1494.17|1497.93|1493.93|24
1620635460000|2021-05-10 08:31:00|1498.03|1494.03|1498.23|1494.23|1498.25|1494.25|1498.03|1494.03|23
1620635470000|2021-05-10 08:31:10|1498.22|1494.22|1498.1|1494.1|1498.24|1494.24|1498.08|1494.08|30
1620635480000|2021-05-10 08:31:20|1498.11|1494.11|1498.25|1494.25|1498.26|1494.26|1498.03|1494.03|20
1620635490000|2021-05-10 08:31:30|1498.26|1494.26|1498.98|1494.98|1499.4|1495.4|1498.26|1494.26|25
1620635500000|2021-05-10 08:31:40|1499|1495|1500.5|1496.5|1500.58|1496.58|1499|1495|24
1620635510000|2021-05-10 08:31:50|1500.7|1496.7|1501.05|1497.05|1501.5|1497.5|1500.7|1496.7|20
1620635520000|2021-05-10 08:32:00|1501.08|1497.08|1502.22|1498.22|1502.23|1498.23|1500.91|1496.91|21
1620635530000|2021-05-10 08:32:10|1502.23|1498.23|1503.76|1499.76|1503.78|1499.78|1502.23|1498.23|32
1620635540000|2021-05-10 08:32:20|1503.68|1499.68|1505.04|1501.04|1505.04|1501.04|1503.68|1499.68|22
1620635550000|2021-05-10 08:32:30|1505.07|1501.07|1505.05|1501.05|1505.12|1501.12|1504.84|1500.84|30
1620635560000|2021-05-10 08:32:40|1505.04|1501.04|1504.79|1500.79|1505.04|1501.04|1504.75|1500.75|24
1620635570000|2021-05-10 08:32:50|1504.63|1500.63|1505.22|1501.22|1505.22|1501.22|1504.63|1500.63|25
1620635580000|2021-05-10 08:33:00|1505.8|1501.8|1506.49|1502.49|1506.49|1502.49|1505.43|1501.43|21
1620635590000|2021-05-10 08:33:10|1506.54|1502.54|1506.73|1502.73|1506.73|1502.73|1506.41|1502.41|26
1620635600000|2021-05-10 08:33:20|1506.75|1502.75|1506.63|1502.63|1506.79|1502.79|1506.44|1502.44|23
1620635610000|2021-05-10 08:33:30|1506.69|1502.69|1505.74|1501.74|1506.77|1502.77|1505.73|1501.73|34
1620635620000|2021-05-10 08:33:40|1505.72|1501.72|1505.78|1501.78|1505.96|1501.96|1505.46|1501.46|35
1620635630000|2021-05-10 08:33:50|1506.04|1502.04|1505.7|1501.7|1506.09|1502.09|1505.6|1501.6|32
1620635640000|2021-05-10 08:34:00|1505.69|1501.69|1507.28|1503.28|1507.28|1503.28|1505.62|1501.62|31
1620635650000|2021-05-10 08:34:10|1507.31|1503.31|1507.83|1503.83|1507.83|1503.83|1507.12|1503.12|26
1620635660000|2021-05-10 08:34:20|1507.85|1503.85|1505.12|1501.12|1507.85|1503.85|1505.12|1501.12|38
1620635670000|2021-05-10 08:34:30|1505.07|1501.07|1502.52|1498.52|1505.51|1501.51|1502.52|1498.52|31
1620635680000|2021-05-10 08:34:40|1502.56|1498.56|1502.53|1498.53|1502.63|1498.63|1502.5|1498.5|25
1620635690000|2021-05-10 08:34:50|1502.6|1498.6|1502.94|1498.94|1503.01|1499.01|1502.34|1498.34|26
1620635700000|2021-05-10 08:35:00|1502.93|1498.93|1503.14|1499.14|1503.15|1499.15|1502.51|1498.51|26
1620635710000|2021-05-10 08:35:10|1503.13|1499.13|1505.09|1501.09|1505.09|1501.09|1502.82|1498.82|31
1620635720000|2021-05-10 08:35:20|1505.15|1501.15|1505.07|1501.07|1505.69|1501.69|1504.85|1500.85|32
1620635730000|2021-05-10 08:35:30|1505.14|1501.14|1504.57|1500.57|1505.38|1501.38|1504.05|1500.05|29
1620635740000|2021-05-10 08:35:40|1504.64|1500.64|1504.55|1500.55|1504.75|1500.75|1504.41|1500.41|35
1620635750000|2021-05-10 08:35:50|1504.58|1500.58|1504.43|1500.43|1504.62|1500.62|1504.04|1500.04|34
1620635760000|2021-05-10 08:36:00|1504.22|1500.22|1505.6|1501.6|1505.6|1501.6|1504.2|1500.2|29
1620635770000|2021-05-10 08:36:10|1505.59|1501.59|1505.78|1501.78|1506|1502|1505.19|1501.19|31
1620635780000|2021-05-10 08:36:20|1505.82|1501.82|1505.44|1501.44|1505.94|1501.94|1505.37|1501.37|29
1620635790000|2021-05-10 08:36:30|1505.64|1501.64|1507.54|1503.54|1507.62|1503.62|1505.64|1501.64|28
1620635800000|2021-05-10 08:36:40|1507.57|1503.57|1507.41|1503.41|1507.57|1503.57|1507.24|1503.24|16
1620635810000|2021-05-10 08:36:50|1507.42|1503.42|1506.67|1502.67|1507.43|1503.43|1506.64|1502.64|29
1620635820000|2021-05-10 08:37:00|1506.66|1502.66|1508.24|1504.24|1508.24|1504.24|1506.35|1502.35|31
1620635830000|2021-05-10 08:37:10|1508.4|1504.4|1507.57|1503.57|1508.52|1504.52|1507.57|1503.57|32
1620635840000|2021-05-10 08:37:20|1507.66|1503.66|1508.41|1504.41|1508.57|1504.57|1507.66|1503.66|22
1620635850000|2021-05-10 08:37:30|1508.36|1504.36|1508.38|1504.38|1508.54|1504.54|1508.2|1504.2|28
1620635860000|2021-05-10 08:37:40|1508.19|1504.19|1507.9|1503.9|1508.57|1504.57|1507.86|1503.86|28
1620635870000|2021-05-10 08:37:50|1507.81|1503.81|1509.1|1505.1|1509.21|1505.21|1507.8|1503.8|28
1620635880000|2021-05-10 08:38:00|1509.07|1505.07|1508.44|1504.44|1509.07|1505.07|1508.18|1504.18|31
1620635890000|2021-05-10 08:38:10|1508.45|1504.45|1508.52|1504.52|1508.53|1504.53|1507.85|1503.85|31
1620635900000|2021-05-10 08:38:20|1508.53|1504.53|1508.23|1504.23|1508.53|1504.53|1507.79|1503.79|31
1620635910000|2021-05-10 08:38:30|1508.24|1504.24|1508.14|1504.14|1508.24|1504.24|1507.82|1503.82|28
1620635920000|2021-05-10 08:38:40|1508.15|1504.15|1508.04|1504.04|1508.15|1504.15|1507.15|1503.15|36
1620635930000|2021-05-10 08:38:50|1507.95|1503.95|1508.56|1504.56|1508.82|1504.82|1507.95|1503.95|26
1620635940000|2021-05-10 08:39:00|1508.7|1504.7|1507.89|1503.89|1508.74|1504.74|1507.72|1503.72|34
1620635950000|2021-05-10 08:39:10|1508.05|1504.05|1508.11|1504.11|1508.14|1504.14|1508.01|1504.01|20
1620635960000|2021-05-10 08:39:20|1508.12|1504.12|1508.33|1504.33|1508.33|1504.33|1508.12|1504.12|19
1620635970000|2021-05-10 08:39:30|1508.35|1504.35|1508.71|1504.71|1508.71|1504.71|1508.14|1504.14|24
1620635980000|2021-05-10 08:39:40|1508.69|1504.69|1508.63|1504.63|1508.7|1504.7|1508.59|1504.59|23
1620635990000|2021-05-10 08:39:50|1508.62|1504.62|1508.75|1504.75|1508.75|1504.75|1508.62|1504.62|15
1620636000000|2021-05-10 08:40:00|1508.74|1504.74|1508.51|1504.51|1508.83|1504.83|1508.34|1504.34|27
1620636010000|2021-05-10 08:40:10|1508.53|1504.53|1508.82|1504.82|1508.86|1504.86|1508.53|1504.53|10
1620636020000|2021-05-10 08:40:20|1508.86|1504.86|1508.82|1504.82|1508.87|1504.87|1508.57|1504.57|24
1620636030000|2021-05-10 08:40:30|1508.8|1504.8|1508.9|1504.9|1508.9|1504.9|1508.76|1504.76|12
1620636040000|2021-05-10 08:40:40|1508.88|1504.88|1508.88|1504.88|1508.92|1504.92|1508.87|1504.87|12
1620636050000|2021-05-10 08:40:50|1508.87|1504.87|1508.68|1504.68|1508.9|1504.9|1507.91|1503.91|30
1620636060000|2021-05-10 08:41:00|1508.76|1504.76|1509.1|1505.1|1509.2|1505.2|1508.73|1504.73|23
1620636070000|2021-05-10 08:41:10|1509.04|1505.04|1509.02|1505.02|1509.19|1505.19|1508.84|1504.84|26
1620636080000|2021-05-10 08:41:20|1509.03|1505.03|1509.18|1505.18|1509.52|1505.52|1508.82|1504.82|28
1620636090000|2021-05-10 08:41:30|1509.25|1505.25|1509.66|1505.66|1510.13|1506.13|1509.25|1505.25|17
1620636100000|2021-05-10 08:41:40|1509.62|1505.62|1510.7|1506.7|1512.47|1508.47|1509.57|1505.57|22
1620636110000|2021-05-10 08:41:50|1510.68|1506.68|1510.85|1506.85|1510.85|1506.85|1510.12|1506.12|18
1620636120000|2021-05-10 08:42:00|1510.82|1506.82|1511.09|1507.09|1511.09|1507.09|1510.82|1506.82|9
1620636130000|2021-05-10 08:42:10|1513.71|1509.71|1514.61|1510.61|1514.64|1510.64|1513.71|1509.71|23
1620636140000|2021-05-10 08:42:20|1514.81|1510.81|1514.77|1510.77|1515.02|1511.02|1514.72|1510.72|28
1620636150000|2021-05-10 08:42:30|1514.71|1510.71|1513|1509|1514.71|1510.71|1512.97|1508.97|30
1620636160000|2021-05-10 08:42:40|1513.02|1509.02|1512.83|1508.83|1513.02|1509.02|1512.67|1508.67|21
1620636170000|2021-05-10 08:42:50|1512.87|1508.87|1512.84|1508.84|1512.89|1508.89|1512.76|1508.76|29
1620636180000|2021-05-10 08:43:00|1512.89|1508.89|1511.39|1507.39|1512.89|1508.89|1511.38|1507.38|25
1620636190000|2021-05-10 08:43:10|1511.37|1507.37|1511.92|1507.92|1511.97|1507.97|1510.8|1506.8|34
1620636200000|2021-05-10 08:43:20|1511.98|1507.98|1511.56|1507.56|1512.07|1508.07|1511.54|1507.54|29
1620636210000|2021-05-10 08:43:30|1511.54|1507.54|1512.08|1508.08|1512.08|1508.08|1511.39|1507.39|35
1620636220000|2021-05-10 08:43:40|1512.05|1508.05|1511.96|1507.96|1512.11|1508.11|1511.63|1507.63|28
1620636230000|2021-05-10 08:43:50|1511.97|1507.97|1512.52|1508.52|1512.57|1508.57|1511.83|1507.83|31
1620636240000|2021-05-10 08:44:00|1512.58|1508.58|1512.19|1508.19|1512.64|1508.64|1512.06|1508.06|33
1620636250000|2021-05-10 08:44:10|1512.22|1508.22|1512.5|1508.5|1512.81|1508.81|1512.22|1508.22|31
1620636260000|2021-05-10 08:44:20|1512.49|1508.49|1512.51|1508.51|1512.54|1508.54|1512.21|1508.21|26
1620636270000|2021-05-10 08:44:30|1512.52|1508.52|1512.45|1508.45|1512.54|1508.54|1512.45|1508.45|16
1620636280000|2021-05-10 08:44:40|1512.41|1508.41|1512.42|1508.42|1512.56|1508.56|1512.14|1508.14|25
1620636290000|2021-05-10 08:44:50|1512.44|1508.44|1513.89|1509.89|1514.14|1510.14|1512.44|1508.44|31
1620636300000|2021-05-10 08:45:00|1513.94|1509.94|1513.47|1509.47|1513.99|1509.99|1513.09|1509.09|28
1620636310000|2021-05-10 08:45:10|1514.07|1510.07|1514.23|1510.23|1514.39|1510.39|1513.55|1509.55|27
1620636320000|2021-05-10 08:45:20|1514.25|1510.25|1514.85|1510.85|1515.14|1511.14|1514.07|1510.07|25
1620636330000|2021-05-10 08:45:30|1514.84|1510.84|1515.18|1511.18|1515.23|1511.23|1514.84|1510.84|22
1620636340000|2021-05-10 08:45:40|1515.19|1511.19|1515.1|1511.1|1515.2|1511.2|1515.1|1511.1|11
1620636350000|2021-05-10 08:45:50|1515.07|1511.07|1514.5|1510.5|1515.08|1511.08|1514.49|1510.49|24
1620636360000|2021-05-10 08:46:00|1514.48|1510.48|1513.27|1509.27|1514.53|1510.53|1513.27|1509.27|19
1620636370000|2021-05-10 08:46:10|1513.2|1509.2|1513.47|1509.47|1513.48|1509.48|1512.84|1508.84|31
1620636380000|2021-05-10 08:46:20|1513.49|1509.49|1513.76|1509.76|1514.37|1510.37|1513.38|1509.38|23
1620636390000|2021-05-10 08:46:30|1513.63|1509.63|1513.01|1509.01|1513.63|1509.63|1512.83|1508.83|32
1620636400000|2021-05-10 08:46:40|1513.04|1509.04|1513.26|1509.26|1513.35|1509.35|1512.99|1508.99|24
1620636410000|2021-05-10 08:46:50|1513.32|1509.32|1512.7|1508.7|1513.34|1509.34|1512.66|1508.66|33
1620636420000|2021-05-10 08:47:00|1512.69|1508.69|1512.98|1508.98|1513|1509|1512.69|1508.69|19
1620636430000|2021-05-10 08:47:10|1512.97|1508.97|1512.64|1508.64|1512.98|1508.98|1512.64|1508.64|12
1620636440000|2021-05-10 08:47:20|1512.6|1508.6|1511.77|1507.77|1512.71|1508.71|1511.75|1507.75|22
1620636450000|2021-05-10 08:47:30|1511.79|1507.79|1511.84|1507.84|1511.85|1507.85|1511.72|1507.72|21
1620636460000|2021-05-10 08:47:40|1511.82|1507.82|1511.65|1507.65|1511.94|1507.94|1511.64|1507.64|21
1620636470000|2021-05-10 08:47:50|1511.7|1507.7|1510.96|1506.96|1511.79|1507.79|1510.96|1506.96|28
1620636480000|2021-05-10 08:48:00|1510.92|1506.92|1511.06|1507.06|1511.09|1507.09|1510.92|1506.92|27
1620636490000|2021-05-10 08:48:10|1511.07|1507.07|1511.85|1507.85|1511.85|1507.85|1510.94|1506.94|29
1620636500000|2021-05-10 08:48:20|1511.86|1507.86|1511.76|1507.76|1511.97|1507.97|1511.74|1507.74|21
1620636510000|2021-05-10 08:48:30|1511.68|1507.68|1511.16|1507.16|1511.68|1507.68|1511.14|1507.14|26
1620636520000|2021-05-10 08:48:40|1511.15|1507.15|1511.15|1507.15|1511.21|1507.21|1511.08|1507.08|17
1620636530000|2021-05-10 08:48:50|1511.16|1507.16|1510.06|1506.06|1511.33|1507.33|1510.06|1506.06|31
1620636540000|2021-05-10 08:49:00|1510.02|1506.02|1508.42|1504.42|1510.02|1506.02|1508.29|1504.29|31
1620636550000|2021-05-10 08:49:10|1508.5|1504.5|1509.17|1505.17|1509.29|1505.29|1508.5|1504.5|26
1620636560000|2021-05-10 08:49:20|1509.16|1505.16|1509.2|1505.2|1510.24|1506.24|1509.16|1505.16|29
1620636570000|2021-05-10 08:49:30|1509.34|1505.34|1508.16|1504.16|1509.41|1505.41|1508.03|1504.03|36
1620636580000|2021-05-10 08:49:40|1508.14|1504.14|1508.79|1504.79|1508.79|1504.79|1508.14|1504.14|22
1620636590000|2021-05-10 08:49:50|1508.8|1504.8|1509.05|1505.05|1509.91|1505.91|1508.8|1504.8|29
1620636600000|2021-05-10 08:50:00|1509.14|1505.14|1510.8|1506.8|1511.24|1507.24|1508.97|1504.97|32
1620636610000|2021-05-10 08:50:10|1510.98|1506.98|1512.27|1508.27|1512.32|1508.32|1510.97|1506.97|27
1620636620000|2021-05-10 08:50:20|1512.34|1508.34|1512.44|1508.44|1512.62|1508.62|1512.31|1508.31|27
1620636630000|2021-05-10 08:50:30|1512.34|1508.34|1512.51|1508.51|1512.54|1508.54|1512.31|1508.31|16
1620636640000|2021-05-10 08:50:40|1512.6|1508.6|1512.68|1508.68|1512.68|1508.68|1512.6|1508.6|12
1620636650000|2021-05-10 08:50:50|1512.86|1508.86|1512.93|1508.93|1512.93|1508.93|1512.76|1508.76|9
1620636660000|2021-05-10 08:51:00|1512.92|1508.92|1512.94|1508.94|1512.95|1508.95|1511.72|1507.72|24
1620636670000|2021-05-10 08:51:10|1512.95|1508.95|1512.89|1508.89|1513.02|1509.02|1512.8|1508.8|25
1620636680000|2021-05-10 08:51:20|1512.9|1508.9|1511.92|1507.92|1512.94|1508.94|1511.78|1507.78|26
1620636690000|2021-05-10 08:51:30|1511.93|1507.93|1512.64|1508.64|1512.69|1508.69|1511.93|1507.93|20
1620636700000|2021-05-10 08:51:40|1512.73|1508.73|1513.02|1509.02|1513.02|1509.02|1512.39|1508.39|19
1620636710000|2021-05-10 08:51:50|1513.08|1509.08|1511.2|1507.2|1513.25|1509.25|1511.02|1507.02|34
1620636720000|2021-05-10 08:52:00|1511.21|1507.21|1512.01|1508.01|1512.04|1508.04|1511.2|1507.2|34
1620636730000|2021-05-10 08:52:10|1512.04|1508.04|1512.08|1508.08|1512.08|1508.08|1511.98|1507.98|26
1620636740000|2021-05-10 08:52:20|1512.09|1508.09|1512.58|1508.58|1512.75|1508.75|1511.96|1507.96|27
1620636750000|2021-05-10 08:52:30|1512.57|1508.57|1512.09|1508.09|1512.7|1508.7|1511.39|1507.39|26
1620636760000|2021-05-10 08:52:40|1512.11|1508.11|1512.37|1508.37|1512.37|1508.37|1511.96|1507.96|25
1620636770000|2021-05-10 08:52:50|1512.27|1508.27|1511.59|1507.59|1512.27|1508.27|1511.57|1507.57|27
1620636780000|2021-05-10 08:53:00|1511.58|1507.58|1510.27|1506.27|1511.58|1507.58|1510.27|1506.27|23
1620636790000|2021-05-10 08:53:10|1510.28|1506.28|1510.91|1506.91|1510.91|1506.91|1509.98|1505.98|25
1620636800000|2021-05-10 08:53:20|1510.87|1506.87|1510.13|1506.13|1510.9|1506.9|1510.1|1506.1|15
1620636810000|2021-05-10 08:53:30|1510.12|1506.12|1510.14|1506.14|1510.21|1506.21|1510.07|1506.07|22
1620636820000|2021-05-10 08:53:40|1510.15|1506.15|1510|1506|1510.24|1506.24|1509.78|1505.78|16
1620636830000|2021-05-10 08:53:50|1509.97|1505.97|1509.34|1505.34|1509.98|1505.98|1509.28|1505.28|30
1620636840000|2021-05-10 08:54:00|1509.36|1505.36|1508.74|1504.74|1509.36|1505.36|1508.71|1504.71|13
1620636850000|2021-05-10 08:54:10|1508.84|1504.84|1509.43|1505.43|1509.49|1505.49|1508.71|1504.71|23
1620636860000|2021-05-10 08:54:20|1509.77|1505.77|1510.1|1506.1|1511.05|1507.05|1509.77|1505.77|22
1620636870000|2021-05-10 08:54:30|1510.14|1506.14|1509.41|1505.41|1510.26|1506.26|1509.26|1505.26|27
1620636880000|2021-05-10 08:54:40|1509.38|1505.38|1510.52|1506.52|1510.62|1506.62|1509.25|1505.25|23
1620636890000|2021-05-10 08:54:50|1510.46|1506.46|1510.79|1506.79|1510.85|1506.85|1510.46|1506.46|17
1620636900000|2021-05-10 08:55:00|1510.76|1506.76|1510.27|1506.27|1510.8|1506.8|1510.2|1506.2|22
1620636910000|2021-05-10 08:55:10|1510.31|1506.31|1510.14|1506.14|1510.44|1506.44|1510.14|1506.14|20
1620636920000|2021-05-10 08:55:20|1510.15|1506.15|1509.2|1505.2|1510.15|1506.15|1509.16|1505.16|35
1620636930000|2021-05-10 08:55:30|1509.19|1505.19|1508.94|1504.94|1509.22|1505.22|1508.85|1504.85|25
1620636940000|2021-05-10 08:55:40|1508.93|1504.93|1508.86|1504.86|1509.38|1505.38|1508.75|1504.75|28
1620636950000|2021-05-10 08:55:50|1508.87|1504.87|1508.86|1504.86|1508.94|1504.94|1508.65|1504.65|28
1620636960000|2021-05-10 08:56:00|1508.8|1504.8|1508.58|1504.58|1508.98|1504.98|1508.58|1504.58|25
1620636970000|2021-05-10 08:56:10|1508.6|1504.6|1508.8|1504.8|1508.8|1504.8|1508.57|1504.57|27
1620636980000|2021-05-10 08:56:20|1508.77|1504.77|1508.53|1504.53|1509.09|1505.09|1508.48|1504.48|26
1620636990000|2021-05-10 08:56:30|1508.52|1504.52|1508.82|1504.82|1508.82|1504.82|1508.43|1504.43|24
1620637000000|2021-05-10 08:56:40|1508.83|1504.83|1508.84|1504.84|1508.92|1504.92|1508.83|1504.83|20
1620637010000|2021-05-10 08:56:50|1508.83|1504.83|1509.04|1505.04|1509.12|1505.12|1508.83|1504.83|17
1620637020000|2021-05-10 08:57:00|1509.12|1505.12|1509.08|1505.08|1509.14|1505.14|1508.79|1504.79|24
1620637030000|2021-05-10 08:57:10|1508.97|1504.97|1509.85|1505.85|1509.85|1505.85|1508.97|1504.97|25
1620637040000|2021-05-10 08:57:20|1509.84|1505.84|1509.11|1505.11|1509.88|1505.88|1509.1|1505.1|22
1620637050000|2021-05-10 08:57:30|1509.13|1505.13|1509.11|1505.11|1509.31|1505.31|1509|1505|16
1620637060000|2021-05-10 08:57:40|1509.12|1505.12|1509.14|1505.14|1509.4|1505.4|1509.1|1505.1|13
1620637070000|2021-05-10 08:57:50|1509.35|1505.35|1509.33|1505.33|1509.36|1505.36|1509.04|1505.04|21
1620637080000|2021-05-10 08:58:00|1509.19|1505.19|1509.02|1505.02|1509.35|1505.35|1508.82|1504.82|27
1620637090000|2021-05-10 08:58:10|1508.8|1504.8|1508.82|1504.82|1508.83|1504.83|1508.77|1504.77|9
1620637100000|2021-05-10 08:58:20|1508.83|1504.83|1508.75|1504.75|1508.84|1504.84|1508.75|1504.75|17
1620637110000|2021-05-10 08:58:30|1508.71|1504.71|1508.37|1504.37|1508.74|1504.74|1508.35|1504.35|13
1620637120000|2021-05-10 08:58:40|1508.36|1504.36|1508.19|1504.19|1508.36|1504.36|1508.03|1504.03|27
1620637130000|2021-05-10 08:58:50|1508.17|1504.17|1507.89|1503.89|1508.18|1504.18|1507.86|1503.86|23
1620637140000|2021-05-10 08:59:00|1507.9|1503.9|1508.39|1504.39|1508.45|1504.45|1507.88|1503.88|30
1620637150000|2021-05-10 08:59:10|1508.41|1504.41|1508.06|1504.06|1508.47|1504.47|1508.04|1504.04|28
1620637160000|2021-05-10 08:59:20|1508.07|1504.07|1507.68|1503.68|1508.07|1504.07|1507.59|1503.59|12
1620637170000|2021-05-10 08:59:30|1507.59|1503.59|1507.68|1503.68|1507.68|1503.68|1507.58|1503.58|12
1620637180000|2021-05-10 08:59:40|1507.65|1503.65|1507.6|1503.6|1507.86|1503.86|1507.6|1503.6|25
1620637190000|2021-05-10 08:59:50|1507.69|1503.69|1507.74|1503.74|1507.83|1503.83|1507.69|1503.69|11
1620637200000|2021-05-10 09:00:00|1507.71|1503.71|1507.47|1503.47|1507.71|1503.71|1507.38|1503.38|24
1620637210000|2021-05-10 09:00:10|1507.48|1503.48|1507.26|1503.26|1507.5|1503.5|1507.2|1503.2|28
1620637220000|2021-05-10 09:00:20|1507.21|1503.21|1504.33|1500.33|1507.31|1503.31|1504.33|1500.33|27
1620637230000|2021-05-10 09:00:30|1504.12|1500.12|1503.68|1499.68|1504.21|1500.21|1503.56|1499.56|27
1620637240000|2021-05-10 09:00:40|1503.64|1499.64|1502.28|1498.28|1503.64|1499.64|1502.04|1498.04|32
1620637250000|2021-05-10 09:00:50|1502.29|1498.29|1499.87|1495.87|1502.29|1498.29|1499.66|1495.66|38
1620637260000|2021-05-10 09:01:00|1499.86|1495.86|1500.73|1496.73|1501.93|1497.93|1499.84|1495.84|35
1620637270000|2021-05-10 09:01:10|1500.74|1496.74|1500.83|1496.83|1501.16|1497.16|1500.62|1496.62|31
1620637280000|2021-05-10 09:01:20|1500.92|1496.92|1501.71|1497.71|1501.76|1497.76|1500.83|1496.83|31
1620637290000|2021-05-10 09:01:30|1501.83|1497.83|1501.74|1497.74|1501.83|1497.83|1501.5|1497.5|18
1620637300000|2021-05-10 09:01:40|1501.75|1497.75|1503.38|1499.38|1503.38|1499.38|1501.74|1497.74|23
1620637310000|2021-05-10 09:01:50|1502.64|1498.64|1501.99|1497.99|1502.64|1498.64|1501.89|1497.89|23
1620637320000|2021-05-10 09:02:00|1501.98|1497.98|1504.4|1500.4|1504.91|1500.91|1501.98|1497.98|19
1620637330000|2021-05-10 09:02:10|1506.3|1502.3|1506.29|1502.29|1506.31|1502.31|1505.24|1501.24|30
1620637340000|2021-05-10 09:02:20|1506.3|1502.3|1507.03|1503.03|1507.11|1503.11|1506.3|1502.3|23
1620637350000|2021-05-10 09:02:30|1507.18|1503.18|1506.95|1502.95|1507.53|1503.53|1506.79|1502.79|27
1620637360000|2021-05-10 09:02:40|1507.03|1503.03|1508.44|1504.44|1508.44|1504.44|1507.03|1503.03|24
1620637370000|2021-05-10 09:02:50|1509.34|1505.34|1511.35|1507.35|1511.35|1507.35|1509.34|1505.34|31
1620637380000|2021-05-10 09:03:00|1511.59|1507.59|1515.31|1511.31|1515.31|1511.31|1511.58|1507.58|25
1620637390000|2021-05-10 09:03:10|1515.36|1511.36|1517.15|1513.15|1517.21|1513.21|1515.23|1511.23|27
1620637400000|2021-05-10 09:03:20|1517.01|1513.01|1517.32|1513.32|1517.38|1513.38|1516.61|1512.61|27
1620637410000|2021-05-10 09:03:30|1517.33|1513.33|1518.9|1514.9|1518.9|1514.9|1517.17|1513.17|34
1620637420000|2021-05-10 09:03:40|1518.45|1514.45|1520.49|1516.49|1520.72|1516.72|1518.45|1514.45|25
1620637430000|2021-05-10 09:03:50|1520.53|1516.53|1520.84|1516.84|1520.85|1516.85|1520.44|1516.44|32
1620637440000|2021-05-10 09:04:00|1520.85|1516.85|1520.9|1516.9|1520.99|1516.99|1520.72|1516.72|29
1620637450000|2021-05-10 09:04:10|1520.91|1516.91|1520.46|1516.46|1521.36|1517.36|1520.33|1516.33|32
1620637460000|2021-05-10 09:04:20|1520.47|1516.47|1520.34|1516.34|1520.53|1516.53|1519.02|1515.02|34
1620637470000|2021-05-10 09:04:30|1520.27|1516.27|1520.63|1516.63|1520.87|1516.87|1519.58|1515.58|37
1620637480000|2021-05-10 09:04:40|1520.62|1516.62|1522.06|1518.06|1522.06|1518.06|1520.6|1516.6|27
1620637490000|2021-05-10 09:04:50|1522.14|1518.14|1522.3|1518.3|1522.33|1518.33|1521.92|1517.92|31
1620637500000|2021-05-10 09:05:00|1523|1519|1521.39|1517.39|1523.2|1519.2|1520.64|1516.64|37
1620637510000|2021-05-10 09:05:10|1521.62|1517.62|1522.53|1518.53|1522.55|1518.55|1521.62|1517.62|33
1620637520000|2021-05-10 09:05:20|1522.41|1518.41|1522.42|1518.42|1522.59|1518.59|1522.4|1518.4|21
1620637530000|2021-05-10 09:05:30|1522.53|1518.53|1521.34|1517.34|1522.53|1518.53|1520.57|1516.57|34
1620637540000|2021-05-10 09:05:40|1521.38|1517.38|1523.06|1519.06|1523.1|1519.1|1520.91|1516.91|31
1620637550000|2021-05-10 09:05:50|1523.07|1519.07|1524.26|1520.26|1524.37|1520.37|1523.07|1519.07|29
1620637560000|2021-05-10 09:06:00|1524.5|1520.5|1525.84|1521.84|1526.63|1522.63|1524.5|1520.5|30
1620637570000|2021-05-10 09:06:10|1526.1|1522.1|1527.05|1523.05|1527.06|1523.06|1526.02|1522.02|31
1620637580000|2021-05-10 09:06:20|1526.95|1522.95|1526.9|1522.9|1527.05|1523.05|1526.66|1522.66|34
1620637590000|2021-05-10 09:06:30|1526.93|1522.93|1526.75|1522.75|1526.96|1522.96|1526.75|1522.75|25
1620637600000|2021-05-10 09:06:40|1526.46|1522.46|1523.18|1519.18|1526.46|1522.46|1523.16|1519.16|36
1620637610000|2021-05-10 09:06:50|1523.24|1519.24|1521.85|1517.85|1523.24|1519.24|1521.85|1517.85|22
1620637620000|2021-05-10 09:07:00|1521.97|1517.97|1522.84|1518.84|1523.36|1519.36|1521.97|1517.97|32
1620637630000|2021-05-10 09:07:10|1522.76|1518.76|1522.97|1518.97|1523.35|1519.35|1522.76|1518.76|27
1620637640000|2021-05-10 09:07:20|1522.95|1518.95|1522.67|1518.67|1523.15|1519.15|1521.59|1517.59|36
1620637650000|2021-05-10 09:07:30|1522.9|1518.9|1522.41|1518.41|1523.54|1519.54|1522.39|1518.39|33
1620637660000|2021-05-10 09:07:40|1522.55|1518.55|1521.98|1517.98|1522.61|1518.61|1521.96|1517.96|34
1620637670000|2021-05-10 09:07:50|1521.99|1517.99|1522.09|1518.09|1522.19|1518.19|1521.64|1517.64|36
1620637680000|2021-05-10 09:08:00|1522.2|1518.2|1523.34|1519.34|1523.38|1519.38|1522.2|1518.2|31
1620637690000|2021-05-10 09:08:10|1523.33|1519.33|1522.99|1518.99|1523.33|1519.33|1522.87|1518.87|22
1620637700000|2021-05-10 09:08:20|1522.98|1518.98|1521.52|1517.52|1523.01|1519.01|1521.52|1517.52|28
1620637710000|2021-05-10 09:08:30|1521.51|1517.51|1521.22|1517.22|1521.94|1517.94|1521.22|1517.22|27
1620637720000|2021-05-10 09:08:40|1521.28|1517.28|1521.23|1517.23|1521.37|1517.37|1520.86|1516.86|35
1620637730000|2021-05-10 09:08:50|1521.24|1517.24|1520.76|1516.76|1521.35|1517.35|1520.71|1516.71|32
1620637740000|2021-05-10 09:09:00|1520.67|1516.67|1520.96|1516.96|1521.58|1517.58|1520.41|1516.41|35
1620637750000|2021-05-10 09:09:10|1520.07|1516.07|1518.12|1514.12|1520.07|1516.07|1518.12|1514.12|32
1620637760000|2021-05-10 09:09:20|1517.92|1513.92|1517.22|1513.22|1517.92|1513.92|1516.36|1512.36|32
1620637770000|2021-05-10 09:09:30|1517.13|1513.13|1516.72|1512.72|1517.13|1513.13|1516.25|1512.25|29
1620637780000|2021-05-10 09:09:40|1516.66|1512.66|1516.36|1512.36|1517.31|1513.31|1516.36|1512.36|35
1620637790000|2021-05-10 09:09:50|1516.42|1512.42|1516.73|1512.73|1517.03|1513.03|1516.35|1512.35|35
1620637800000|2021-05-10 09:10:00|1516.78|1512.78|1515.78|1511.78|1516.78|1512.78|1515.78|1511.78|32
1620637810000|2021-05-10 09:10:10|1515.77|1511.77|1515.72|1511.72|1516.78|1512.78|1515.05|1511.05|37
1620637820000|2021-05-10 09:10:20|1515.77|1511.77|1515.16|1511.16|1515.9|1511.9|1515.16|1511.16|31
1620637830000|2021-05-10 09:10:30|1515.13|1511.13|1516.46|1512.46|1516.46|1512.46|1514.29|1510.29|33
1620637840000|2021-05-10 09:10:40|1516.28|1512.28|1518.75|1514.75|1518.75|1514.75|1516.28|1512.28|33
1620637850000|2021-05-10 09:10:50|1518.6|1514.6|1518.66|1514.66|1518.96|1514.96|1518.51|1514.51|23
1620637860000|2021-05-10 09:11:00|1518.69|1514.69|1518.9|1514.9|1518.98|1514.98|1518.51|1514.51|23
1620637870000|2021-05-10 09:11:10|1518.82|1514.82|1519.09|1515.09|1520.07|1516.07|1518.52|1514.52|21
1620637880000|2021-05-10 09:11:20|1518.89|1514.89|1516.48|1512.48|1518.97|1514.97|1516.48|1512.48|35
1620637890000|2021-05-10 09:11:30|1516.45|1512.45|1516.45|1512.45|1517.27|1513.27|1516.45|1512.45|36
1620637900000|2021-05-10 09:11:40|1516.44|1512.44|1515.18|1511.18|1516.49|1512.49|1515.14|1511.14|32
1620637910000|2021-05-10 09:11:50|1515.21|1511.21|1515.85|1511.85|1515.85|1511.85|1515.08|1511.08|30
1620637920000|2021-05-10 09:12:00|1515.9|1511.9|1515.19|1511.19|1515.96|1511.96|1515.02|1511.02|32
1620637930000|2021-05-10 09:12:10|1515.27|1511.27|1515.06|1511.06|1515.52|1511.52|1515.02|1511.02|25
1620637940000|2021-05-10 09:12:20|1514.98|1510.98|1513.34|1509.34|1515|1511|1513.34|1509.34|33
1620637950000|2021-05-10 09:12:30|1513.33|1509.33|1512.45|1508.45|1513.39|1509.39|1512.35|1508.35|29
1620637960000|2021-05-10 09:12:40|1512.85|1508.85|1511.25|1507.25|1512.9|1508.9|1511.25|1507.25|29
1620637970000|2021-05-10 09:12:50|1511.23|1507.23|1510.19|1506.19|1511.23|1507.23|1510.16|1506.16|32
1620637980000|2021-05-10 09:13:00|1510.2|1506.2|1510.23|1506.23|1510.42|1506.42|1510.19|1506.19|23
1620637990000|2021-05-10 09:13:10|1510.22|1506.22|1510.16|1506.16|1510.36|1506.36|1510.04|1506.04|33
1620638000000|2021-05-10 09:13:20|1510.14|1506.14|1510.44|1506.44|1512|1508|1510.14|1506.14|36
1620638010000|2021-05-10 09:13:30|1510.43|1506.43|1508.83|1504.83|1510.43|1506.43|1508.74|1504.74|33
1620638020000|2021-05-10 09:13:40|1508.8|1504.8|1508.37|1504.37|1508.83|1504.83|1507.9|1503.9|34
1620638030000|2021-05-10 09:13:50|1508.35|1504.35|1506.57|1502.57|1508.35|1504.35|1506.51|1502.51|39
1620638040000|2021-05-10 09:14:00|1506.41|1502.41|1506.55|1502.55|1506.94|1502.94|1505.92|1501.92|33
1620638050000|2021-05-10 09:14:10|1506.43|1502.43|1505.49|1501.49|1506.57|1502.57|1505.43|1501.43|37
1620638060000|2021-05-10 09:14:20|1505.48|1501.48|1505.4|1501.4|1505.51|1501.51|1505.36|1501.36|21
1620638070000|2021-05-10 09:14:30|1505.41|1501.41|1505.01|1501.01|1505.6|1501.6|1505.01|1501.01|29
1620638080000|2021-05-10 09:14:40|1504.96|1500.96|1503.81|1499.81|1504.96|1500.96|1503.57|1499.57|34
1620638090000|2021-05-10 09:14:50|1503.85|1499.85|1503.7|1499.7|1503.97|1499.97|1503.68|1499.68|27
1620638100000|2021-05-10 09:15:00|1503.77|1499.77|1502.87|1498.87|1503.77|1499.77|1501.58|1497.58|33
1620638110000|2021-05-10 09:15:10|1503.13|1499.13|1502.81|1498.81|1503.92|1499.92|1501.64|1497.64|38
1620638120000|2021-05-10 09:15:20|1502.78|1498.78|1502.6|1498.6|1503.09|1499.09|1502.52|1498.52|35
1620638130000|2021-05-10 09:15:30|1502.62|1498.62|1502.16|1498.16|1502.71|1498.71|1501.92|1497.92|34
1620638140000|2021-05-10 09:15:40|1502.12|1498.12|1502.35|1498.35|1502.52|1498.52|1501.82|1497.82|34
1620638150000|2021-05-10 09:15:50|1502.36|1498.36|1499.72|1495.72|1502.38|1498.38|1499.1|1495.1|35
1620638160000|2021-05-10 09:16:00|1499.71|1495.71|1500.16|1496.16|1500.42|1496.42|1499.1|1495.1|35
1620638170000|2021-05-10 09:16:10|1500.21|1496.21|1500.38|1496.38|1500.53|1496.53|1500.21|1496.21|25
1620638180000|2021-05-10 09:16:20|1500.37|1496.37|1496.37|1492.37|1500.37|1496.37|1496.37|1492.37|38
1620638190000|2021-05-10 09:16:30|1496.45|1492.45|1495.97|1491.97|1496.45|1492.45|1495.87|1491.87|32
1620638200000|2021-05-10 09:16:40|1495.96|1491.96|1496.1|1492.1|1496.39|1492.39|1495.72|1491.72|33
1620638210000|2021-05-10 09:16:50|1496.13|1492.13|1494.13|1490.13|1496.21|1492.21|1494.13|1490.13|35
1620638220000|2021-05-10 09:17:00|1493.61|1489.61|1495.91|1491.91|1496.14|1492.14|1493.24|1489.24|40
1620638230000|2021-05-10 09:17:10|1495.84|1491.84|1494.48|1490.48|1495.87|1491.87|1494.3|1490.3|38
1620638240000|2021-05-10 09:17:20|1494.52|1490.52|1495.03|1491.03|1495.44|1491.44|1494.52|1490.52|37
1620638250000|2021-05-10 09:17:30|1494.9|1490.9|1493.51|1489.51|1494.96|1490.96|1493.22|1489.22|39
1620638260000|2021-05-10 09:17:40|1493.43|1489.43|1492.65|1488.65|1493.45|1489.45|1492.33|1488.33|29
1620638270000|2021-05-10 09:17:50|1492.68|1488.68|1493.75|1489.75|1493.87|1489.87|1492.15|1488.15|36
1620638280000|2021-05-10 09:18:00|1493.78|1489.78|1492.64|1488.64|1493.96|1489.96|1492.64|1488.64|31
1620638290000|2021-05-10 09:18:10|1492.57|1488.57|1491.3|1487.3|1492.61|1488.61|1491.14|1487.14|28
1620638300000|2021-05-10 09:18:20|1491.28|1487.28|1491.47|1487.47|1491.95|1487.95|1491.26|1487.26|30
1620638310000|2021-05-10 09:18:30|1491.51|1487.51|1491.13|1487.13|1491.75|1487.75|1491.13|1487.13|31
1620638320000|2021-05-10 09:18:40|1491.15|1487.15|1489.73|1485.73|1491.17|1487.17|1489.73|1485.73|34
1620638330000|2021-05-10 09:18:50|1489.71|1485.71|1488.81|1484.81|1489.72|1485.72|1488.49|1484.49|32
1620638340000|2021-05-10 09:19:00|1488.46|1484.46|1490.46|1486.46|1490.71|1486.71|1488.46|1484.46|38
1620638350000|2021-05-10 09:19:10|1490.74|1486.74|1492.14|1488.14|1492.47|1488.47|1490.49|1486.49|39
1620638360000|2021-05-10 09:19:20|1491.89|1487.89|1491.09|1487.09|1491.89|1487.89|1490.76|1486.76|35
1620638370000|2021-05-10 09:19:30|1491.08|1487.08|1490.4|1486.4|1491.1|1487.1|1490.04|1486.04|33
1620638380000|2021-05-10 09:19:40|1490.43|1486.43|1490|1486|1490.45|1486.45|1489.99|1485.99|26
1620638390000|2021-05-10 09:19:50|1489.99|1485.99|1488.47|1484.47|1489.99|1485.99|1488.17|1484.17|39
1620638400000|2021-05-10 09:20:00|1488.48|1484.48|1489.47|1485.47|1489.8|1485.8|1488.29|1484.29|33
1620638410000|2021-05-10 09:20:10|1489.44|1485.44|1488.68|1484.68|1489.67|1485.67|1488.68|1484.68|33
1620638420000|2021-05-10 09:20:20|1488.67|1484.67|1490.24|1486.24|1490.24|1486.24|1488.51|1484.51|27
1620638430000|2021-05-10 09:20:30|1490.23|1486.23|1490.1|1486.1|1490.33|1486.33|1490.1|1486.1|26
1620638440000|2021-05-10 09:20:40|1490.09|1486.09|1488.05|1484.05|1490.2|1486.2|1487.89|1483.89|29
1620638450000|2021-05-10 09:20:50|1488.02|1484.02|1488.6|1484.6|1488.64|1484.64|1487.95|1483.95|26
1620638460000|2021-05-10 09:21:00|1488.72|1484.72|1488.74|1484.74|1489.01|1485.01|1488.02|1484.02|32
1620638470000|2021-05-10 09:21:10|1488.68|1484.68|1487.79|1483.79|1488.76|1484.76|1487.73|1483.73|31
1620638480000|2021-05-10 09:21:20|1487.8|1483.8|1488.12|1484.12|1488.97|1484.97|1487.59|1483.59|31
1620638490000|2021-05-10 09:21:30|1487.97|1483.97|1488.24|1484.24|1488.32|1484.32|1487.97|1483.97|19
1620638500000|2021-05-10 09:21:40|1488.32|1484.32|1487.83|1483.83|1488.37|1484.37|1487.68|1483.68|32
1620638510000|2021-05-10 09:21:50|1487.75|1483.75|1487.47|1483.47|1487.81|1483.81|1487.47|1483.47|29
1620638520000|2021-05-10 09:22:00|1487.48|1483.48|1488.22|1484.22|1488.26|1484.26|1487.47|1483.47|30
1620638530000|2021-05-10 09:22:10|1487.96|1483.96|1487.34|1483.34|1487.96|1483.96|1487.3|1483.3|22
1620638540000|2021-05-10 09:22:20|1487.36|1483.36|1488.26|1484.26|1488.47|1484.47|1487.3|1483.3|35
1620638550000|2021-05-10 09:22:30|1488.24|1484.24|1490.21|1486.21|1490.21|1486.21|1488.1|1484.1|21
1620638560000|2021-05-10 09:22:40|1490.1|1486.1|1489.84|1485.84|1490.14|1486.14|1489.76|1485.76|24
1620638570000|2021-05-10 09:22:50|1489.63|1485.63|1493.13|1489.13|1493.13|1489.13|1489.63|1485.63|23
1620638580000|2021-05-10 09:23:00|1492.83|1488.83|1491.51|1487.51|1492.97|1488.97|1491.51|1487.51|28
1620638590000|2021-05-10 09:23:10|1491.53|1487.53|1492.44|1488.44|1492.6|1488.6|1491.15|1487.15|33
1620638600000|2021-05-10 09:23:20|1492.28|1488.28|1492.74|1488.74|1492.95|1488.95|1492.28|1488.28|25
1620638610000|2021-05-10 09:23:30|1492.75|1488.75|1494.94|1490.94|1496.08|1492.08|1492.44|1488.44|32
1620638620000|2021-05-10 09:23:40|1494.98|1490.98|1493.87|1489.87|1495.06|1491.06|1493.75|1489.75|23
1620638630000|2021-05-10 09:23:50|1493.88|1489.88|1492.39|1488.39|1493.88|1489.88|1492.26|1488.26|36
1620638640000|2021-05-10 09:24:00|1492.42|1488.42|1492.56|1488.56|1492.68|1488.68|1492.22|1488.22|34
1620638650000|2021-05-10 09:24:10|1492.57|1488.57|1491.85|1487.85|1492.63|1488.63|1491.77|1487.77|35
1620638660000|2021-05-10 09:24:20|1491.81|1487.81|1489.98|1485.98|1491.81|1487.81|1489.64|1485.64|32
1620638670000|2021-05-10 09:24:30|1489.87|1485.87|1490.12|1486.12|1490.32|1486.32|1489.24|1485.24|29
1620638680000|2021-05-10 09:24:40|1489.8|1485.8|1489.15|1485.15|1489.8|1485.8|1489.15|1485.15|22
1620638690000|2021-05-10 09:24:50|1489.16|1485.16|1489.01|1485.01|1489.16|1485.16|1488.35|1484.35|33
1620638700000|2021-05-10 09:25:00|1489.03|1485.03|1491.47|1487.47|1491.55|1487.55|1488.96|1484.96|33
1620638710000|2021-05-10 09:25:10|1491.31|1487.31|1490.53|1486.53|1491.31|1487.31|1490.24|1486.24|35
1620638720000|2021-05-10 09:25:20|1490.55|1486.55|1492.4|1488.4|1492.42|1488.42|1490.55|1486.55|29
1620638730000|2021-05-10 09:25:30|1492.19|1488.19|1492.38|1488.38|1493.06|1489.06|1492.19|1488.19|33
1620638740000|2021-05-10 09:25:40|1492.27|1488.27|1490.41|1486.41|1492.37|1488.37|1490.36|1486.36|36
1620638750000|2021-05-10 09:25:50|1490.43|1486.43|1490.37|1486.37|1490.49|1486.49|1489.79|1485.79|30
1620638760000|2021-05-10 09:26:00|1490.38|1486.38|1491.54|1487.54|1491.73|1487.73|1490.21|1486.21|30
1620638770000|2021-05-10 09:26:10|1491.56|1487.56|1490.86|1486.86|1493.18|1489.18|1490.72|1486.72|34
1620638780000|2021-05-10 09:26:20|1490.83|1486.83|1489.54|1485.54|1490.83|1486.83|1489.35|1485.35|33
1620638790000|2021-05-10 09:26:30|1489.55|1485.55|1489.65|1485.65|1489.67|1485.67|1489.36|1485.36|30
1620638800000|2021-05-10 09:26:40|1489.66|1485.66|1490.91|1486.91|1490.92|1486.92|1489.66|1485.66|25
1620638810000|2021-05-10 09:26:50|1490.95|1486.95|1492.42|1488.42|1492.42|1488.42|1490.95|1486.95|30
1620638820000|2021-05-10 09:27:00|1492.43|1488.43|1491.75|1487.75|1492.86|1488.86|1491.47|1487.47|35
1620638830000|2021-05-10 09:27:10|1491.76|1487.76|1490.58|1486.58|1491.97|1487.97|1490.24|1486.24|35
1620638840000|2021-05-10 09:27:20|1490.51|1486.51|1490.53|1486.53|1490.7|1486.7|1489.9|1485.9|29
1620638850000|2021-05-10 09:27:30|1490.48|1486.48|1489.44|1485.44|1490.48|1486.48|1489.38|1485.38|34
1620638860000|2021-05-10 09:27:40|1489.46|1485.46|1489.95|1485.95|1489.99|1485.99|1489.46|1485.46|25
1620638870000|2021-05-10 09:27:50|1490.01|1486.01|1490.35|1486.35|1490.35|1486.35|1490.01|1486.01|21
1620638880000|2021-05-10 09:28:00|1490.32|1486.32|1489.92|1485.92|1490.37|1486.37|1489.92|1485.92|18
1620638890000|2021-05-10 09:28:10|1490.04|1486.04|1490.55|1486.55|1490.55|1486.55|1490.04|1486.04|13
1620638900000|2021-05-10 09:28:20|1490.56|1486.56|1490.24|1486.24|1490.56|1486.56|1489.95|1485.95|26
1620638910000|2021-05-10 09:28:30|1490.22|1486.22|1489.51|1485.51|1490.33|1486.33|1489.51|1485.51|22
1620638920000|2021-05-10 09:28:40|1489.5|1485.5|1487.85|1483.85|1489.5|1485.5|1487.85|1483.85|35
1620638930000|2021-05-10 09:28:50|1487.88|1483.88|1488.17|1484.17|1488.17|1484.17|1487.74|1483.74|34
1620638940000|2021-05-10 09:29:00|1488.04|1484.04|1487.49|1483.49|1488.65|1484.65|1487.48|1483.48|33
1620638950000|2021-05-10 09:29:10|1487.51|1483.51|1488.2|1484.2|1488.25|1484.25|1487.39|1483.39|34
1620638960000|2021-05-10 09:29:20|1488.16|1484.16|1484.63|1480.63|1488.34|1484.34|1484.63|1480.63|36
1620638970000|2021-05-10 09:29:30|1484.7|1480.7|1482.89|1478.89|1484.75|1480.75|1482.85|1478.85|32
1620638980000|2021-05-10 09:29:40|1482.88|1478.88|1482.15|1478.15|1483.06|1479.06|1481.93|1477.93|28
1620638990000|2021-05-10 09:29:50|1482.12|1478.12|1482.58|1478.58|1482.72|1478.72|1482.12|1478.12|32
1620639000000|2021-05-10 09:30:00|1482.59|1478.59|1483.21|1479.21|1483.45|1479.45|1482.59|1478.59|29
1620639010000|2021-05-10 09:30:10|1483.16|1479.16|1482.26|1478.26|1483.33|1479.33|1482.26|1478.26|30
1620639020000|2021-05-10 09:30:20|1482.22|1478.22|1480.98|1476.98|1482.22|1478.22|1480.93|1476.93|32
1620639030000|2021-05-10 09:30:30|1481.2|1477.2|1480.35|1476.35|1481.74|1477.74|1480.31|1476.31|34
1620639040000|2021-05-10 09:30:40|1480.4|1476.4|1479.5|1475.5|1480.67|1476.67|1479.5|1475.5|36
1620639050000|2021-05-10 09:30:50|1479.49|1475.49|1478.45|1474.45|1480.76|1476.76|1478.01|1474.01|36
1620639060000|2021-05-10 09:31:00|1478.39|1474.39|1480.94|1476.94|1481|1477|1478.3|1474.3|37
1620639070000|2021-05-10 09:31:10|1480.87|1476.87|1480.43|1476.43|1480.88|1476.88|1478.89|1474.89|37
1620639080000|2021-05-10 09:31:20|1480.35|1476.35|1480.11|1476.11|1480.58|1476.58|1479.96|1475.96|32
1620639090000|2021-05-10 09:31:30|1480.14|1476.14|1479.71|1475.71|1480.17|1476.17|1479.69|1475.69|25
1620639100000|2021-05-10 09:31:40|1479.92|1475.92|1480.36|1476.36|1480.37|1476.37|1479.89|1475.89|20
1620639110000|2021-05-10 09:31:50|1480.37|1476.37|1480.65|1476.65|1481.83|1477.83|1480.35|1476.35|32
1620639120000|2021-05-10 09:32:00|1480.49|1476.49|1480.76|1476.76|1481.14|1477.14|1480.38|1476.38|35
1620639130000|2021-05-10 09:32:10|1480.73|1476.73|1479.33|1475.33|1481|1477|1479.33|1475.33|36
1620639140000|2021-05-10 09:32:20|1479.44|1475.44|1477.75|1473.75|1479.51|1475.51|1477.75|1473.75|33
1620639150000|2021-05-10 09:32:30|1477.62|1473.62|1476.81|1472.81|1477.82|1473.82|1476.81|1472.81|36
1620639160000|2021-05-10 09:32:40|1476.73|1472.73|1475.99|1471.99|1476.8|1472.8|1475.98|1471.98|33
1620639170000|2021-05-10 09:32:50|1476.01|1472.01|1474.19|1470.19|1476.02|1472.02|1474.19|1470.19|37
1620639180000|2021-05-10 09:33:00|1474.27|1470.27|1475.95|1471.95|1476.27|1472.27|1473.95|1469.95|32
1620639190000|2021-05-10 09:33:10|1476.07|1472.07|1478.21|1474.21|1479.01|1475.01|1475.94|1471.94|37
1620639200000|2021-05-10 09:33:20|1478.25|1474.25|1477.54|1473.54|1478.25|1474.25|1477.24|1473.24|37
1620639210000|2021-05-10 09:33:30|1477.55|1473.55|1473.61|1469.61|1477.95|1473.95|1473.03|1469.03|38
1620639220000|2021-05-10 09:33:40|1474.4|1470.4|1474.06|1470.06|1474.88|1470.88|1472.61|1468.61|39
1620639230000|2021-05-10 09:33:50|1474.53|1470.53|1473.69|1469.69|1475.6|1471.6|1473.5|1469.5|35
1620639240000|2021-05-10 09:34:00|1473.74|1469.74|1473.92|1469.92|1474.18|1470.18|1473.46|1469.46|36
1620639250000|2021-05-10 09:34:10|1473.93|1469.93|1473.38|1469.38|1474.03|1470.03|1473.12|1469.12|30
1620639260000|2021-05-10 09:34:20|1473.39|1469.39|1474.23|1470.23|1474.23|1470.23|1472.9|1468.9|34
1620639270000|2021-05-10 09:34:30|1473.82|1469.82|1475.6|1471.6|1475.98|1471.98|1473.82|1469.82|28
1620639280000|2021-05-10 09:34:40|1475.61|1471.61|1476.49|1472.49|1476.69|1472.69|1475.61|1471.61|21
1620639290000|2021-05-10 09:34:50|1476.48|1472.48|1476.72|1472.72|1476.85|1472.85|1476.48|1472.48|22
1620639300000|2021-05-10 09:35:00|1476.91|1472.91|1476.75|1472.75|1476.94|1472.94|1476.75|1472.75|13
1620639310000|2021-05-10 09:35:10|1476.94|1472.94|1476.75|1472.75|1476.95|1472.95|1476.75|1472.75|21
1620639320000|2021-05-10 09:35:20|1477.21|1473.21|1476.46|1472.46|1477.29|1473.29|1476.45|1472.45|33
1620639330000|2021-05-10 09:35:30|1476.45|1472.45|1476.97|1472.97|1477.08|1473.08|1476.41|1472.41|28
1620639340000|2021-05-10 09:35:40|1476.79|1472.79|1476.28|1472.28|1478.18|1474.18|1476.06|1472.06|36
1620639350000|2021-05-10 09:35:50|1476.4|1472.4|1476.58|1472.58|1476.6|1472.6|1476.35|1472.35|28
1620639360000|2021-05-10 09:36:00|1476.64|1472.64|1474.59|1470.59|1476.64|1472.64|1474.59|1470.59|31
1620639370000|2021-05-10 09:36:10|1474.71|1470.71|1476.23|1472.23|1476.23|1472.23|1474.38|1470.38|35
1620639380000|2021-05-10 09:36:20|1476.38|1472.38|1474.05|1470.05|1476.38|1472.38|1474.05|1470.05|36
1620639390000|2021-05-10 09:36:30|1473.96|1469.96|1475.09|1471.09|1475.19|1471.19|1473.31|1469.31|36
1620639400000|2021-05-10 09:36:40|1475.08|1471.08|1473.63|1469.63|1475.08|1471.08|1472.95|1468.95|36
1620639410000|2021-05-10 09:36:50|1473.65|1469.65|1474.01|1470.01|1474.93|1470.93|1473.65|1469.65|33
1620639420000|2021-05-10 09:37:00|1473.99|1469.99|1472.65|1468.65|1473.99|1469.99|1472.47|1468.47|32
1620639430000|2021-05-10 09:37:10|1472.82|1468.82|1472.1|1468.1|1472.82|1468.82|1470.78|1466.78|28
1620639440000|2021-05-10 09:37:20|1472.26|1468.26|1470.83|1466.83|1472.26|1468.26|1470.63|1466.63|36
1620639450000|2021-05-10 09:37:30|1470.75|1466.75|1469.76|1465.76|1471.16|1467.16|1469.08|1465.08|32
1620639460000|2021-05-10 09:37:40|1469.92|1465.92|1469.69|1465.69|1470.01|1466.01|1468.86|1464.86|35
1620639470000|2021-05-10 09:37:50|1469.79|1465.79|1467.23|1463.23|1470.1|1466.1|1467.23|1463.23|35
1620639480000|2021-05-10 09:38:00|1467.37|1463.37|1467.2|1463.2|1468.17|1464.17|1467.13|1463.13|37
1620639490000|2021-05-10 09:38:10|1467.24|1463.24|1468.53|1464.53|1468.53|1464.53|1466.49|1462.49|36
1620639500000|2021-05-10 09:38:20|1468.47|1464.47|1466.73|1462.73|1468.47|1464.47|1466.66|1462.66|30
1620639510000|2021-05-10 09:38:30|1466.72|1462.72|1466.25|1462.25|1466.78|1462.78|1466.21|1462.21|35
1620639520000|2021-05-10 09:38:40|1466.29|1462.29|1466.01|1462.01|1468.42|1464.42|1464.52|1460.52|36
1620639530000|2021-05-10 09:38:50|1465.86|1461.86|1466.13|1462.13|1467.18|1463.18|1465.61|1461.61|33
1620639540000|2021-05-10 09:39:00|1466.11|1462.11|1466.6|1462.6|1466.6|1462.6|1466.11|1462.11|34
1620639550000|2021-05-10 09:39:10|1466.54|1462.54|1468.46|1464.46|1469.16|1465.16|1466.5|1462.5|39
1620639560000|2021-05-10 09:39:20|1468.49|1464.49|1467.87|1463.87|1468.68|1464.68|1467.84|1463.84|22
1620639570000|2021-05-10 09:39:30|1467.77|1463.77|1467.71|1463.71|1468.14|1464.14|1467.33|1463.33|22
1620639580000|2021-05-10 09:39:40|1467.63|1463.63|1468.18|1464.18|1468.19|1464.19|1467.04|1463.04|32
1620639590000|2021-05-10 09:39:50|1468.57|1464.57|1469.67|1465.67|1469.91|1465.91|1468.57|1464.57|33
1620639600000|2021-05-10 09:40:00|1469.7|1465.7|1470.56|1466.56|1470.56|1466.56|1469.7|1465.7|32
1620639610000|2021-05-10 09:40:10|1470.58|1466.58|1471.51|1467.51|1471.71|1467.71|1470.58|1466.58|31
1620639620000|2021-05-10 09:40:20|1471.35|1467.35|1471.32|1467.32|1471.79|1467.79|1471.32|1467.32|23
1620639630000|2021-05-10 09:40:30|1471.31|1467.31|1470.19|1466.19|1471.31|1467.31|1470.13|1466.13|32
1620639640000|2021-05-10 09:40:40|1470.22|1466.22|1470.23|1466.23|1470.23|1466.23|1469.98|1465.98|24
1620639650000|2021-05-10 09:40:50|1470.3|1466.3|1471.79|1467.79|1471.79|1467.79|1470.3|1466.3|22
1620639660000|2021-05-10 09:41:00|1471.81|1467.81|1472.07|1468.07|1472.09|1468.09|1471.81|1467.81|25
1620639670000|2021-05-10 09:41:10|1472.08|1468.08|1472.06|1468.06|1472.13|1468.13|1471.63|1467.63|28
1620639680000|2021-05-10 09:41:20|1472.13|1468.13|1473.11|1469.11|1473.18|1469.18|1472.13|1468.13|19
1620639690000|2021-05-10 09:41:30|1473.06|1469.06|1472.8|1468.8|1473.06|1469.06|1472.51|1468.51|34
1620639700000|2021-05-10 09:41:40|1472.81|1468.81|1473.76|1469.76|1473.99|1469.99|1472.69|1468.69|23
1620639710000|2021-05-10 09:41:50|1473.96|1469.96|1472.98|1468.98|1473.97|1469.97|1472.48|1468.48|32
1620639720000|2021-05-10 09:42:00|1472.94|1468.94|1473.84|1469.84|1474.18|1470.18|1472.84|1468.84|27
1620639730000|2021-05-10 09:42:10|1473.82|1469.82|1473.17|1469.17|1473.88|1469.88|1472.37|1468.37|39
1620639740000|2021-05-10 09:42:20|1473.03|1469.03|1471.24|1467.24|1473.13|1469.13|1471.17|1467.17|38
1620639750000|2021-05-10 09:42:30|1472.01|1468.01|1472.87|1468.87|1474.05|1470.05|1471.87|1467.87|40
1620639760000|2021-05-10 09:42:40|1472.79|1468.79|1471.46|1467.46|1472.79|1468.79|1471.46|1467.46|36
1620639770000|2021-05-10 09:42:50|1471.45|1467.45|1472.51|1468.51|1472.54|1468.54|1471.26|1467.26|35
1620639780000|2021-05-10 09:43:00|1472.66|1468.66|1471.99|1467.99|1472.78|1468.78|1470.5|1466.5|34
1620639790000|2021-05-10 09:43:10|1472.34|1468.34|1469.25|1465.25|1472.34|1468.34|1469.25|1465.25|34
1620639800000|2021-05-10 09:43:20|1469.06|1465.06|1469.32|1465.32|1469.82|1465.82|1468.73|1464.73|34
1620639810000|2021-05-10 09:43:30|1469.34|1465.34|1469.21|1465.21|1469.5|1465.5|1468.92|1464.92|37
1620639820000|2021-05-10 09:43:40|1469.23|1465.23|1469.48|1465.48|1469.52|1465.52|1469.13|1465.13|30
1620639830000|2021-05-10 09:43:50|1469.47|1465.47|1469.55|1465.55|1469.56|1465.56|1469.41|1465.41|17
1620639840000|2021-05-10 09:44:00|1469.58|1465.58|1470.82|1466.82|1470.82|1466.82|1469.57|1465.57|27
1620639850000|2021-05-10 09:44:10|1470.79|1466.79|1470.28|1466.28|1470.91|1466.91|1470.24|1466.24|24
1620639860000|2021-05-10 09:44:20|1470.27|1466.27|1469.71|1465.71|1470.43|1466.43|1469.53|1465.53|25
1620639870000|2021-05-10 09:44:30|1469.72|1465.72|1470.14|1466.14|1470.39|1466.39|1468.86|1464.86|35
1620639880000|2021-05-10 09:44:40|1470.26|1466.26|1470.87|1466.87|1471.43|1467.43|1470.26|1466.26|27
1620639890000|2021-05-10 09:44:50|1470.91|1466.91|1470.79|1466.79|1470.99|1466.99|1470.57|1466.57|30
1620639900000|2021-05-10 09:45:00|1470.66|1466.66|1471.56|1467.56|1471.65|1467.65|1470.66|1466.66|30
1620639910000|2021-05-10 09:45:10|1471.62|1467.62|1473.14|1469.14|1473.14|1469.14|1471.45|1467.45|22
1620639920000|2021-05-10 09:45:20|1473.17|1469.17|1473.72|1469.72|1473.72|1469.72|1473.17|1469.17|20
1620639930000|2021-05-10 09:45:30|1473.73|1469.73|1473.18|1469.18|1473.73|1469.73|1472.66|1468.66|22
1620639940000|2021-05-10 09:45:40|1473.39|1469.39|1472.7|1468.7|1474.19|1470.19|1472.61|1468.61|33
1620639950000|2021-05-10 09:45:50|1473.11|1469.11|1473.44|1469.44|1473.54|1469.54|1472.38|1468.38|36
1620639960000|2021-05-10 09:46:00|1473.38|1469.38|1473.7|1469.7|1473.72|1469.72|1473.34|1469.34|29
1620639970000|2021-05-10 09:46:10|1473.72|1469.72|1474.18|1470.18|1474.26|1470.26|1473.64|1469.64|26
1620639980000|2021-05-10 09:46:20|1474.16|1470.16|1474.59|1470.59|1474.59|1470.59|1474.13|1470.13|18
1620639990000|2021-05-10 09:46:30|1474.63|1470.63|1473.15|1469.15|1474.74|1470.74|1473.09|1469.09|32
1620640000000|2021-05-10 09:46:40|1473.21|1469.21|1473.62|1469.62|1473.65|1469.65|1473.07|1469.07|28
1620640010000|2021-05-10 09:46:50|1473.67|1469.67|1473.39|1469.39|1473.81|1469.81|1473.39|1469.39|25
1620640020000|2021-05-10 09:47:00|1473.38|1469.38|1473.11|1469.11|1473.39|1469.39|1473.08|1469.08|26
1620640030000|2021-05-10 09:47:10|1473.05|1469.05|1471.13|1467.13|1473.05|1469.05|1471.13|1467.13|36
1620640040000|2021-05-10 09:47:20|1471.11|1467.11|1469.14|1465.14|1471.11|1467.11|1468.33|1464.33|38
1620640050000|2021-05-10 09:47:30|1469.36|1465.36|1468.14|1464.14|1469.7|1465.7|1468.1|1464.1|36
1620640060000|2021-05-10 09:47:40|1468.13|1464.13|1468.22|1464.22|1469.3|1465.3|1467.93|1463.93|32
1620640070000|2021-05-10 09:47:50|1468.18|1464.18|1467.92|1463.92|1468.28|1464.28|1467.76|1463.76|30
1620640080000|2021-05-10 09:48:00|1468.04|1464.04|1467.7|1463.7|1468.04|1464.04|1467.43|1463.43|34
1620640090000|2021-05-10 09:48:10|1467.6|1463.6|1469.41|1465.41|1469.52|1465.52|1467.6|1463.6|34
1620640100000|2021-05-10 09:48:20|1469.52|1465.52|1469.51|1465.51|1469.93|1465.93|1468.92|1464.92|29
1620640110000|2021-05-10 09:48:30|1469.57|1465.57|1469.33|1465.33|1469.72|1465.72|1469.01|1465.01|30
1620640120000|2021-05-10 09:48:40|1469.31|1465.31|1469.42|1465.42|1469.45|1465.45|1469.31|1465.31|16
1620640130000|2021-05-10 09:48:50|1469.43|1465.43|1469.78|1465.78|1470|1466|1469.42|1465.42|31
1620640140000|2021-05-10 09:49:00|1469.85|1465.85|1470.65|1466.65|1470.65|1466.65|1469.65|1465.65|28
1620640150000|2021-05-10 09:49:10|1470.66|1466.66|1472.2|1468.2|1472.2|1468.2|1469.78|1465.78|37
1620640160000|2021-05-10 09:49:20|1472.17|1468.17|1472.37|1468.37|1472.47|1468.47|1471.9|1467.9|28
1620640170000|2021-05-10 09:49:30|1472.4|1468.4|1472.51|1468.51|1472.93|1468.93|1472.1|1468.1|34
1620640180000|2021-05-10 09:49:40|1472.56|1468.56|1472.44|1468.44|1472.59|1468.59|1472.43|1468.43|28
1620640190000|2021-05-10 09:49:50|1472.42|1468.42|1473.22|1469.22|1473.5|1469.5|1472.37|1468.37|36
1620640200000|2021-05-10 09:50:00|1473.7|1469.7|1473.39|1469.39|1473.7|1469.7|1473.38|1469.38|30
1620640210000|2021-05-10 09:50:10|1473.51|1469.51|1473.62|1469.62|1473.68|1469.68|1473.27|1469.27|24
1620640220000|2021-05-10 09:50:20|1473.51|1469.51|1473.6|1469.6|1473.83|1469.83|1473.48|1469.48|27
1620640230000|2021-05-10 09:50:30|1473.59|1469.59|1474.05|1470.05|1474.12|1470.12|1473.59|1469.59|27
1620640240000|2021-05-10 09:50:40|1474.06|1470.06|1474.14|1470.14|1474.62|1470.62|1474.01|1470.01|28
1620640250000|2021-05-10 09:50:50|1474.18|1470.18|1474.67|1470.67|1474.79|1470.79|1473.98|1469.98|31
1620640260000|2021-05-10 09:51:00|1474.91|1470.91|1475.14|1471.14|1475.41|1471.41|1474.88|1470.88|32
1620640270000|2021-05-10 09:51:10|1474.99|1470.99|1478.78|1474.78|1478.78|1474.78|1474.99|1470.99|31
1620640280000|2021-05-10 09:51:20|1478.83|1474.83|1479.74|1475.74|1479.88|1475.88|1478.79|1474.79|25
1620640290000|2021-05-10 09:51:30|1479.77|1475.77|1479.77|1475.77|1479.8|1475.8|1479.53|1475.53|26
1620640300000|2021-05-10 09:51:40|1479.8|1475.8|1479.81|1475.81|1479.93|1475.93|1479.53|1475.53|14
1620640310000|2021-05-10 09:51:50|1479.87|1475.87|1481.15|1477.15|1481.3|1477.3|1479.53|1475.53|22
1620640320000|2021-05-10 09:52:00|1481.54|1477.54|1480.91|1476.91|1481.55|1477.55|1480.91|1476.91|26
1620640330000|2021-05-10 09:52:10|1480.94|1476.94|1478.64|1474.64|1480.94|1476.94|1478.64|1474.64|30
1620640340000|2021-05-10 09:52:20|1478.63|1474.63|1478.84|1474.84|1479.17|1475.17|1478.41|1474.41|30
1620640350000|2021-05-10 09:52:30|1478.85|1474.85|1479.55|1475.55|1479.56|1475.56|1478.85|1474.85|31
1620640360000|2021-05-10 09:52:40|1479.62|1475.62|1480|1476|1480.73|1476.73|1479.5|1475.5|30
1620640370000|2021-05-10 09:52:50|1480.02|1476.02|1480.14|1476.14|1480.14|1476.14|1480|1476|27
1620640380000|2021-05-10 09:53:00|1480.15|1476.15|1480.11|1476.11|1480.16|1476.16|1480.02|1476.02|15
1620640390000|2021-05-10 09:53:10|1480.14|1476.14|1480.61|1476.61|1480.76|1476.76|1480.12|1476.12|20
1620640400000|2021-05-10 09:53:20|1480.85|1476.85|1482.2|1478.2|1482.34|1478.34|1480.85|1476.85|33
1620640410000|2021-05-10 09:53:30|1482.17|1478.17|1482.35|1478.35|1482.48|1478.48|1482.17|1478.17|30
1620640420000|2021-05-10 09:53:40|1482.26|1478.26|1482.43|1478.43|1482.73|1478.73|1482.26|1478.26|30
1620640430000|2021-05-10 09:53:50|1482.39|1478.39|1481.92|1477.92|1482.39|1478.39|1481.76|1477.76|32
1620640440000|2021-05-10 09:54:00|1481.89|1477.89|1482.56|1478.56|1482.56|1478.56|1481.89|1477.89|27
1620640450000|2021-05-10 09:54:10|1482.61|1478.61|1482.51|1478.51|1482.68|1478.68|1482.5|1478.5|24
1620640460000|2021-05-10 09:54:20|1482.44|1478.44|1482.57|1478.57|1482.6|1478.6|1482.37|1478.37|21
1620640470000|2021-05-10 09:54:30|1482.6|1478.6|1483.06|1479.06|1483.26|1479.26|1482.6|1478.6|14
1620640480000|2021-05-10 09:54:40|1483.16|1479.16|1483.19|1479.19|1483.32|1479.32|1483.06|1479.06|18
1620640490000|2021-05-10 09:54:50|1483.23|1479.23|1483.19|1479.19|1483.23|1479.23|1483.19|1479.19|6
1620640500000|2021-05-10 09:55:00|1483.29|1479.29|1483.16|1479.16|1483.29|1479.29|1483.11|1479.11|19
1620640510000|2021-05-10 09:55:10|1483.18|1479.18|1482.79|1478.79|1483.2|1479.2|1482.75|1478.75|27
1620640520000|2021-05-10 09:55:20|1482.9|1478.9|1482.98|1478.98|1483|1479|1482.75|1478.75|21
1620640530000|2021-05-10 09:55:30|1482.9|1478.9|1482.99|1478.99|1483|1479|1482.88|1478.88|23
1620640540000|2021-05-10 09:55:40|1483.01|1479.01|1482.85|1478.85|1483.02|1479.02|1482.85|1478.85|13
1620640550000|2021-05-10 09:55:50|1482.86|1478.86|1481.77|1477.77|1482.96|1478.96|1481.75|1477.75|23
1620640560000|2021-05-10 09:56:00|1481.75|1477.75|1481.88|1477.88|1481.97|1477.97|1481.74|1477.74|19
1620640570000|2021-05-10 09:56:10|1481.87|1477.87|1480.39|1476.39|1481.9|1477.9|1480.39|1476.39|33
1620640580000|2021-05-10 09:56:20|1480.51|1476.51|1480.09|1476.09|1480.71|1476.71|1480.02|1476.02|29
1620640590000|2021-05-10 09:56:30|1480.03|1476.03|1479.11|1475.11|1480.05|1476.05|1479.11|1475.11|27
1620640600000|2021-05-10 09:56:40|1479.08|1475.08|1477.69|1473.69|1479.08|1475.08|1477.56|1473.56|34
1620640610000|2021-05-10 09:56:50|1477.65|1473.65|1477.51|1473.51|1477.66|1473.66|1477.3|1473.3|24
1620640620000|2021-05-10 09:57:00|1477.52|1473.52|1477.22|1473.22|1477.52|1473.52|1476.77|1472.77|23
1620640630000|2021-05-10 09:57:10|1477.23|1473.23|1479.16|1475.16|1479.16|1475.16|1477.16|1473.16|31
1620640640000|2021-05-10 09:57:20|1479.12|1475.12|1479.9|1475.9|1480.09|1476.09|1478.49|1474.49|29
1620640650000|2021-05-10 09:57:30|1479.89|1475.89|1479.65|1475.65|1480.14|1476.14|1479.57|1475.57|33
1620640660000|2021-05-10 09:57:40|1479.62|1475.62|1478.92|1474.92|1479.62|1475.62|1478.85|1474.85|26
1620640670000|2021-05-10 09:57:50|1479.08|1475.08|1479.55|1475.55|1479.55|1475.55|1478.98|1474.98|21
1620640680000|2021-05-10 09:58:00|1479.51|1475.51|1479.33|1475.33|1479.74|1475.74|1479.32|1475.32|24
1620640690000|2021-05-10 09:58:10|1479.26|1475.26|1479.25|1475.25|1479.34|1475.34|1479.24|1475.24|18
1620640700000|2021-05-10 09:58:20|1479.28|1475.28|1479.7|1475.7|1480.15|1476.15|1479.28|1475.28|13
1620640710000|2021-05-10 09:58:30|1479.8|1475.8|1478.93|1474.93|1479.9|1475.9|1478.93|1474.93|29
1620640720000|2021-05-10 09:58:40|1478.94|1474.94|1478.91|1474.91|1479.06|1475.06|1478.53|1474.53|31
1620640730000|2021-05-10 09:58:50|1478.9|1474.9|1478.95|1474.95|1478.97|1474.97|1478.87|1474.87|26
1620640740000|2021-05-10 09:59:00|1478.97|1474.97|1477.79|1473.79|1478.98|1474.98|1477.79|1473.79|35
1620640750000|2021-05-10 09:59:10|1477.75|1473.75|1477.17|1473.17|1477.75|1473.75|1477.17|1473.17|29
1620640760000|2021-05-10 09:59:20|1477.19|1473.19|1477.33|1473.33|1477.35|1473.35|1477.01|1473.01|33
1620640770000|2021-05-10 09:59:30|1477.34|1473.34|1477.24|1473.24|1477.35|1473.35|1477.19|1473.19|25
1620640780000|2021-05-10 09:59:40|1477.23|1473.23|1477.04|1473.04|1477.25|1473.25|1477.04|1473.04|20
1620640790000|2021-05-10 09:59:50|1477.07|1473.07|1476.63|1472.63|1477.07|1473.07|1476.56|1472.56|25
1620640800000|2021-05-10 10:00:00|1476.62|1472.62|1477.43|1473.43|1477.43|1473.43|1476.2|1472.2|32
1620640810000|2021-05-10 10:00:10|1477.28|1473.28|1477.48|1473.48|1477.82|1473.82|1477.26|1473.26|27
1620640820000|2021-05-10 10:00:20|1477.49|1473.49|1479.78|1475.78|1479.78|1475.78|1477.49|1473.49|25
1620640830000|2021-05-10 10:00:30|1479.81|1475.81|1480.62|1476.62|1480.8|1476.8|1479.28|1475.28|27
1620640840000|2021-05-10 10:00:40|1480.63|1476.63|1481.36|1477.36|1481.64|1477.64|1480.57|1476.57|27
1620640850000|2021-05-10 10:00:50|1481.37|1477.37|1480.15|1476.15|1481.45|1477.45|1480.15|1476.15|34
1620640860000|2021-05-10 10:01:00|1480.13|1476.13|1480.55|1476.55|1480.58|1476.58|1480.1|1476.1|13
1620640870000|2021-05-10 10:01:10|1480.56|1476.56|1478.45|1474.45|1480.67|1476.67|1478.45|1474.45|32
1620640880000|2021-05-10 10:01:20|1478.58|1474.58|1476.68|1472.68|1478.58|1474.58|1476.67|1472.67|34
1620640890000|2021-05-10 10:01:30|1476.7|1472.7|1472.85|1468.85|1476.7|1472.7|1472.74|1468.74|37
1620640900000|2021-05-10 10:01:40|1472.88|1468.88|1471.63|1467.63|1472.88|1468.88|1471.52|1467.52|34
1620640910000|2021-05-10 10:01:50|1471.71|1467.71|1470.57|1466.57|1471.75|1467.75|1470.43|1466.43|32
1620640920000|2021-05-10 10:02:00|1470.61|1466.61|1471.46|1467.46|1471.46|1467.46|1470.56|1466.56|28
1620640930000|2021-05-10 10:02:10|1471.3|1467.3|1471.17|1467.17|1471.84|1467.84|1471.13|1467.13|34
1620640940000|2021-05-10 10:02:20|1470.96|1466.96|1471.11|1467.11|1471.28|1467.28|1470.81|1466.81|30
1620640950000|2021-05-10 10:02:30|1471.13|1467.13|1470.83|1466.83|1471.18|1467.18|1470.73|1466.73|34
1620640960000|2021-05-10 10:02:40|1470.87|1466.87|1469.37|1465.37|1470.87|1466.87|1469.24|1465.24|32
1620640970000|2021-05-10 10:02:50|1469.35|1465.35|1469.89|1465.89|1469.9|1465.9|1469.23|1465.23|35
1620640980000|2021-05-10 10:03:00|1469.86|1465.86|1470.63|1466.63|1470.63|1466.63|1469.86|1465.86|28
1620640990000|2021-05-10 10:03:10|1470.96|1466.96|1470.07|1466.07|1471.18|1467.18|1470.07|1466.07|32
1620641000000|2021-05-10 10:03:20|1470.1|1466.1|1469.69|1465.69|1470.1|1466.1|1469.69|1465.69|22
1620641010000|2021-05-10 10:03:30|1469.64|1465.64|1469.41|1465.41|1469.84|1465.84|1469.37|1465.37|30
1620641020000|2021-05-10 10:03:40|1469.5|1465.5|1468.96|1464.96|1469.5|1465.5|1468.88|1464.88|31
1620641030000|2021-05-10 10:03:50|1468.94|1464.94|1468.09|1464.09|1468.96|1464.96|1468.08|1464.08|31
1620641040000|2021-05-10 10:04:00|1468.1|1464.1|1467.84|1463.84|1468.16|1464.16|1467.81|1463.81|31
1620641050000|2021-05-10 10:04:10|1467.87|1463.87|1468.69|1464.69|1468.7|1464.7|1467.87|1463.87|33
1620641060000|2021-05-10 10:04:20|1468.78|1464.78|1467.63|1463.63|1468.84|1464.84|1467.18|1463.18|29
1620641070000|2021-05-10 10:04:30|1467.7|1463.7|1467.99|1463.99|1468.11|1464.11|1467.7|1463.7|22
1620641080000|2021-05-10 10:04:40|1468.01|1464.01|1468.78|1464.78|1469.14|1465.14|1468.01|1464.01|31
1620641090000|2021-05-10 10:04:50|1468.84|1464.84|1468.71|1464.71|1470.63|1466.63|1468.01|1464.01|32
1620641100000|2021-05-10 10:05:00|1468.17|1464.17|1469.21|1465.21|1469.21|1465.21|1468.14|1464.14|19
1620641110000|2021-05-10 10:05:10|1469.23|1465.23|1468.45|1464.45|1469.73|1465.73|1468.14|1464.14|27
1620641120000|2021-05-10 10:05:20|1468.5|1464.5|1471.5|1467.5|1471.76|1467.76|1468.5|1464.5|29
1620641130000|2021-05-10 10:05:30|1471.47|1467.47|1471.73|1467.73|1471.85|1467.85|1470.41|1466.41|24
1620641140000|2021-05-10 10:05:40|1471.67|1467.67|1473.23|1469.23|1473.23|1469.23|1471.67|1467.67|23
1620641150000|2021-05-10 10:05:50|1473.24|1469.24|1474.7|1470.7|1474.7|1470.7|1473.24|1469.24|16
1620641160000|2021-05-10 10:06:00|1474.61|1470.61|1474.34|1470.34|1474.66|1470.66|1474.05|1470.05|19
1620641170000|2021-05-10 10:06:10|1474.36|1470.36|1475.45|1471.45|1475.66|1471.66|1474.36|1470.36|22
1620641180000|2021-05-10 10:06:20|1475.39|1471.39|1473.95|1469.95|1475.45|1471.45|1473.95|1469.95|27
1620641190000|2021-05-10 10:06:30|1473.91|1469.91|1473.91|1469.91|1473.91|1469.91|1473.08|1469.08|36
1620641200000|2021-05-10 10:06:40|1473.92|1469.92|1473.36|1469.36|1474.3|1470.3|1473.36|1469.36|25
1620641210000|2021-05-10 10:06:50|1473.38|1469.38|1472.11|1468.11|1473.38|1469.38|1471.74|1467.74|35
1620641220000|2021-05-10 10:07:00|1472.12|1468.12|1472.34|1468.34|1472.95|1468.95|1471.94|1467.94|28
1620641230000|2021-05-10 10:07:10|1472.26|1468.26|1472.06|1468.06|1472.33|1468.33|1471.94|1467.94|26
1620641240000|2021-05-10 10:07:20|1472.33|1468.33|1473.26|1469.26|1473.31|1469.31|1472.33|1468.33|27
1620641250000|2021-05-10 10:07:30|1473.2|1469.2|1472.89|1468.89|1473.32|1469.32|1472.32|1468.32|35
1620641260000|2021-05-10 10:07:40|1472.93|1468.93|1473.1|1469.1|1473.62|1469.62|1472.93|1468.93|21
1620641270000|2021-05-10 10:07:50|1472.9|1468.9|1472.88|1468.88|1472.9|1468.9|1472.55|1468.55|31
1620641280000|2021-05-10 10:08:00|1472.84|1468.84|1473.17|1469.17|1473.41|1469.41|1472.74|1468.74|32
1620641290000|2021-05-10 10:08:10|1473.35|1469.35|1473.74|1469.74|1473.9|1469.9|1473.32|1469.32|29
1620641300000|2021-05-10 10:08:20|1473.75|1469.75|1473.71|1469.71|1474.17|1470.17|1473.55|1469.55|22
1620641310000|2021-05-10 10:08:30|1475.1|1471.1|1476.49|1472.49|1476.68|1472.68|1474.91|1470.91|29
1620641320000|2021-05-10 10:08:40|1476.6|1472.6|1477.73|1473.73|1477.87|1473.87|1476.41|1472.41|36
1620641330000|2021-05-10 10:08:50|1477.74|1473.74|1478.06|1474.06|1478.3|1474.3|1477.74|1473.74|24
1620641340000|2021-05-10 10:09:00|1478.12|1474.12|1479.26|1475.26|1479.32|1475.32|1478.09|1474.09|27
1620641350000|2021-05-10 10:09:10|1479.29|1475.29|1479.59|1475.59|1479.59|1475.59|1479.27|1475.27|17
1620641360000|2021-05-10 10:09:20|1479.8|1475.8|1480.62|1476.62|1480.85|1476.85|1479.8|1475.8|22
1620641370000|2021-05-10 10:09:30|1480.82|1476.82|1482.11|1478.11|1482.11|1478.11|1480.82|1476.82|5
1620641380000|2021-05-10 10:09:40|1482.04|1478.04|1482.08|1478.08|1482.16|1478.16|1482.04|1478.04|22
1620641390000|2021-05-10 10:09:50|1482.09|1478.09|1482.29|1478.29|1482.33|1478.33|1482.09|1478.09|14
1620641400000|2021-05-10 10:10:00|1482.25|1478.25|1481.64|1477.64|1482.35|1478.35|1481.6|1477.6|26
1620641410000|2021-05-10 10:10:10|1481.63|1477.63|1481.46|1477.46|1481.63|1477.63|1481.05|1477.05|28
1620641420000|2021-05-10 10:10:20|1481.51|1477.51|1481.51|1477.51|1481.53|1477.53|1481.27|1477.27|28
1620641430000|2021-05-10 10:10:30|1481.53|1477.53|1481.97|1477.97|1482.03|1478.03|1481.38|1477.38|31
1620641440000|2021-05-10 10:10:40|1481.99|1477.99|1481.99|1477.99|1482.44|1478.44|1481.89|1477.89|28
1620641450000|2021-05-10 10:10:50|1482|1478|1482.07|1478.07|1482.16|1478.16|1481.93|1477.93|25
1620641460000|2021-05-10 10:11:00|1482.13|1478.13|1481.94|1477.94|1482.13|1478.13|1481.79|1477.79|23
1620641470000|2021-05-10 10:11:10|1482|1478|1482.99|1478.99|1483.03|1479.03|1481.9|1477.9|24
1620641480000|2021-05-10 10:11:20|1483.07|1479.07|1484.16|1480.16|1484.85|1480.85|1483.07|1479.07|28
1620641490000|2021-05-10 10:11:30|1484.17|1480.17|1485.11|1481.11|1485.38|1481.38|1484.02|1480.02|26
1620641500000|2021-05-10 10:11:40|1485.1|1481.1|1485.8|1481.8|1485.85|1481.85|1485.1|1481.1|19
1620641510000|2021-05-10 10:11:50|1485.87|1481.87|1487.36|1483.36|1487.36|1483.36|1485.87|1481.87|26
1620641520000|2021-05-10 10:12:00|1487.11|1483.11|1487.43|1483.43|1487.43|1483.43|1487.11|1483.11|23
1620641530000|2021-05-10 10:12:10|1487.66|1483.66|1487.32|1483.32|1488.1|1484.1|1487.31|1483.31|34
1620641540000|2021-05-10 10:12:20|1487.31|1483.31|1486.08|1482.08|1487.31|1483.31|1486.08|1482.08|22
1620641550000|2021-05-10 10:12:30|1486.65|1482.65|1486.19|1482.19|1486.67|1482.67|1486.18|1482.18|29
1620641560000|2021-05-10 10:12:40|1486.2|1482.2|1486.15|1482.15|1486.29|1482.29|1486.15|1482.15|23
1620641570000|2021-05-10 10:12:50|1486.14|1482.14|1486.28|1482.28|1486.28|1482.28|1486.07|1482.07|25
1620641580000|2021-05-10 10:13:00|1486.3|1482.3|1485.64|1481.64|1486.49|1482.49|1485.5|1481.5|31
1620641590000|2021-05-10 10:13:10|1485.65|1481.65|1486.86|1482.86|1487.09|1483.09|1485.63|1481.63|33
1620641600000|2021-05-10 10:13:20|1486.87|1482.87|1487.14|1483.14|1487.59|1483.59|1486.86|1482.86|24
1620641610000|2021-05-10 10:13:30|1486.71|1482.71|1486.14|1482.14|1487.02|1483.02|1486.13|1482.13|33
1620641620000|2021-05-10 10:13:40|1486.13|1482.13|1486.04|1482.04|1486.54|1482.54|1486.01|1482.01|31
1620641630000|2021-05-10 10:13:50|1486.03|1482.03|1485.69|1481.69|1486.05|1482.05|1485.15|1481.15|34
1620641640000|2021-05-10 10:14:00|1485.66|1481.66|1485.66|1481.66|1485.78|1481.78|1485.5|1481.5|26
1620641650000|2021-05-10 10:14:10|1485.64|1481.64|1485.48|1481.48|1485.64|1481.64|1485|1481|19
1620641660000|2021-05-10 10:14:20|1485.42|1481.42|1483.22|1479.22|1485.46|1481.46|1483.22|1479.22|30
1620641670000|2021-05-10 10:14:30|1483.23|1479.23|1483.39|1479.39|1483.69|1479.69|1483.15|1479.15|32
1620641680000|2021-05-10 10:14:40|1482.82|1478.82|1483.15|1479.15|1483.27|1479.27|1482.76|1478.76|31
1620641690000|2021-05-10 10:14:50|1483.13|1479.13|1482.24|1478.24|1483.16|1479.16|1482.24|1478.24|33
1620641700000|2021-05-10 10:15:00|1482.47|1478.47|1482.81|1478.81|1482.81|1478.81|1482.16|1478.16|28
1620641710000|2021-05-10 10:15:10|1482.85|1478.85|1483.33|1479.33|1483.33|1479.33|1482.82|1478.82|31
1620641720000|2021-05-10 10:15:20|1483.28|1479.28|1484.56|1480.56|1484.96|1480.96|1483.28|1479.28|33
1620641730000|2021-05-10 10:15:30|1484.6|1480.6|1484.44|1480.44|1485.12|1481.12|1484.43|1480.43|28
1620641740000|2021-05-10 10:15:40|1484.43|1480.43|1485.24|1481.24|1485.26|1481.26|1484.43|1480.43|21
1620641750000|2021-05-10 10:15:50|1485.28|1481.28|1485.19|1481.19|1485.4|1481.4|1485.19|1481.19|32
1620641760000|2021-05-10 10:16:00|1485.16|1481.16|1485.32|1481.32|1485.41|1481.41|1485.16|1481.16|24
1620641770000|2021-05-10 10:16:10|1485.31|1481.31|1486.16|1482.16|1486.16|1482.16|1485.29|1481.29|28
1620641780000|2021-05-10 10:16:20|1486.41|1482.41|1487.33|1483.33|1487.54|1483.54|1486.41|1482.41|35
1620641790000|2021-05-10 10:16:30|1487.37|1483.37|1487.61|1483.61|1487.71|1483.71|1487.36|1483.36|19
1620641800000|2021-05-10 10:16:40|1487.6|1483.6|1487.91|1483.91|1488.43|1484.43|1487.14|1483.14|26
1620641810000|2021-05-10 10:16:50|1487.9|1483.9|1487.2|1483.2|1487.97|1483.97|1487.07|1483.07|31
1620641820000|2021-05-10 10:17:00|1487.15|1483.15|1488.21|1484.21|1488.43|1484.43|1487.15|1483.15|32
1620641830000|2021-05-10 10:17:10|1488.2|1484.2|1488.07|1484.07|1488.21|1484.21|1488.04|1484.04|20
1620641840000|2021-05-10 10:17:20|1488.08|1484.08|1488.57|1484.57|1489.01|1485.01|1487.96|1483.96|34
1620641850000|2021-05-10 10:17:30|1488.77|1484.77|1488.65|1484.65|1489.07|1485.07|1488.62|1484.62|29
1620641860000|2021-05-10 10:17:40|1488.64|1484.64|1488.47|1484.47|1488.64|1484.64|1487.78|1483.78|33
1620641870000|2021-05-10 10:17:50|1488.55|1484.55|1488.81|1484.81|1488.82|1484.82|1488.43|1484.43|22
1620641880000|2021-05-10 10:18:00|1488.82|1484.82|1489.48|1485.48|1489.72|1485.72|1488.82|1484.82|32
1620641890000|2021-05-10 10:18:10|1489.52|1485.52|1489.56|1485.56|1490.28|1486.28|1489.38|1485.38|29
1620641900000|2021-05-10 10:18:20|1489.61|1485.61|1489.51|1485.51|1489.7|1485.7|1489.26|1485.26|33
1620641910000|2021-05-10 10:18:30|1489.19|1485.19|1489.25|1485.25|1489.47|1485.47|1489.17|1485.17|23
1620641920000|2021-05-10 10:18:40|1489.26|1485.26|1487.34|1483.34|1489.27|1485.27|1487.29|1483.29|34
1620641930000|2021-05-10 10:18:50|1487.31|1483.31|1487.62|1483.62|1487.65|1483.65|1486.55|1482.55|36
1620641940000|2021-05-10 10:19:00|1487.6|1483.6|1487.33|1483.33|1487.62|1483.62|1487.27|1483.27|25
1620641950000|2021-05-10 10:19:10|1487.34|1483.34|1486.65|1482.65|1487.57|1483.57|1486.65|1482.65|33
1620641960000|2021-05-10 10:19:20|1486.66|1482.66|1485.71|1481.71|1486.68|1482.68|1485.71|1481.71|30
1620641970000|2021-05-10 10:19:30|1485.72|1481.72|1485.45|1481.45|1485.82|1481.82|1485.44|1481.44|24
1620641980000|2021-05-10 10:19:40|1485.46|1481.46|1486.09|1482.09|1486.41|1482.41|1485.46|1481.46|29
1620641990000|2021-05-10 10:19:50|1486.07|1482.07|1486.73|1482.73|1486.73|1482.73|1485.98|1481.98|27
1620642000000|2021-05-10 10:20:00|1486.75|1482.75|1486.12|1482.12|1487.12|1483.12|1486.12|1482.12|33
1620642010000|2021-05-10 10:20:10|1486.13|1482.13|1485.34|1481.34|1486.13|1482.13|1485.21|1481.21|27
1620642020000|2021-05-10 10:20:20|1485.33|1481.33|1484.5|1480.5|1485.41|1481.41|1484.5|1480.5|37
1620642030000|2021-05-10 10:20:30|1484.51|1480.51|1484.42|1480.42|1484.59|1480.59|1484.4|1480.4|24
1620642040000|2021-05-10 10:20:40|1484.46|1480.46|1483.83|1479.83|1484.53|1480.53|1483.79|1479.79|30
1620642050000|2021-05-10 10:20:50|1483.95|1479.95|1483.24|1479.24|1483.95|1479.95|1483.2|1479.2|29
1620642060000|2021-05-10 10:21:00|1483.13|1479.13|1483.27|1479.27|1483.34|1479.34|1483.13|1479.13|28
1620642070000|2021-05-10 10:21:10|1483.25|1479.25|1482.72|1478.72|1483.36|1479.36|1482.16|1478.16|18
1620642080000|2021-05-10 10:21:20|1482.65|1478.65|1484.04|1480.04|1484.06|1480.06|1482.65|1478.65|33
1620642090000|2021-05-10 10:21:30|1484.06|1480.06|1484.41|1480.41|1484.6|1480.6|1484.06|1480.06|32
1620642100000|2021-05-10 10:21:40|1484.46|1480.46|1485.03|1481.03|1485.03|1481.03|1484.35|1480.35|31
1620642110000|2021-05-10 10:21:50|1485.05|1481.05|1485.31|1481.31|1485.31|1481.31|1485.01|1481.01|18
1620642120000|2021-05-10 10:22:00|1485.27|1481.27|1483.47|1479.47|1485.27|1481.27|1483.46|1479.46|33
1620642130000|2021-05-10 10:22:10|1483.46|1479.46|1483.75|1479.75|1484.09|1480.09|1483.46|1479.46|33
1620642140000|2021-05-10 10:22:20|1483.77|1479.77|1483.89|1479.89|1483.91|1479.91|1483.58|1479.58|32
1620642150000|2021-05-10 10:22:30|1483.88|1479.88|1484.17|1480.17|1484.35|1480.35|1483.85|1479.85|27
1620642160000|2021-05-10 10:22:40|1484.08|1480.08|1484.42|1480.42|1484.45|1480.45|1483.45|1479.45|30
1620642170000|2021-05-10 10:22:50|1484.41|1480.41|1484.38|1480.38|1484.46|1480.46|1484.36|1480.36|22
1620642180000|2021-05-10 10:23:00|1484.37|1480.37|1484.39|1480.39|1484.47|1480.47|1484.37|1480.37|8
1620642190000|2021-05-10 10:23:10|1484.41|1480.41|1483.88|1479.88|1484.82|1480.82|1483.73|1479.73|24
1620642200000|2021-05-10 10:23:20|1483.91|1479.91|1484.02|1480.02|1484.08|1480.08|1483.64|1479.64|26
1620642210000|2021-05-10 10:23:30|1484.03|1480.03|1484.27|1480.27|1484.56|1480.56|1483.99|1479.99|31
1620642220000|2021-05-10 10:23:40|1484.28|1480.28|1483.89|1479.89|1484.34|1480.34|1483.85|1479.85|28
1620642230000|2021-05-10 10:23:50|1483.88|1479.88|1484.08|1480.08|1484.13|1480.13|1483.88|1479.88|24
1620642240000|2021-05-10 10:24:00|1484.09|1480.09|1484.25|1480.25|1484.3|1480.3|1484.08|1480.08|23
1620642250000|2021-05-10 10:24:10|1484.23|1480.23|1484.06|1480.06|1484.23|1480.23|1484|1480|31
1620642260000|2021-05-10 10:24:20|1484.07|1480.07|1484.1|1480.1|1484.12|1480.12|1483.97|1479.97|20
1620642270000|2021-05-10 10:24:30|1484.09|1480.09|1483.32|1479.32|1484.74|1480.74|1483.32|1479.32|27
1620642280000|2021-05-10 10:24:40|1484.12|1480.12|1484.06|1480.06|1484.12|1480.12|1483.86|1479.86|32
1620642290000|2021-05-10 10:24:50|1484.05|1480.05|1483.33|1479.33|1484.05|1480.05|1482.95|1478.95|32
1620642300000|2021-05-10 10:25:00|1483.3|1479.3|1483.88|1479.88|1484.17|1480.17|1483.1|1479.1|33
1620642310000|2021-05-10 10:25:10|1483.91|1479.91|1483.11|1479.11|1483.91|1479.91|1483.11|1479.11|31
1620642320000|2021-05-10 10:25:20|1483.06|1479.06|1483.85|1479.85|1483.85|1479.85|1483.06|1479.06|24
1620642330000|2021-05-10 10:25:30|1483.75|1479.75|1483.79|1479.79|1483.87|1479.87|1483.62|1479.62|29
1620642340000|2021-05-10 10:25:40|1483.62|1479.62|1482.74|1478.74|1483.66|1479.66|1482.71|1478.71|33
1620642350000|2021-05-10 10:25:50|1482.8|1478.8|1483.12|1479.12|1483.12|1479.12|1482.78|1478.78|22
1620642360000|2021-05-10 10:26:00|1483.1|1479.1|1483.2|1479.2|1483.21|1479.21|1483.1|1479.1|14
1620642370000|2021-05-10 10:26:10|1483.23|1479.23|1484.18|1480.18|1484.18|1480.18|1483.21|1479.21|18
1620642380000|2021-05-10 10:26:20|1484.2|1480.2|1484.2|1480.2|1484.29|1480.29|1484.18|1480.18|10
1620642390000|2021-05-10 10:26:30|1484.12|1480.12|1483.89|1479.89|1484.12|1480.12|1483.79|1479.79|22
1620642400000|2021-05-10 10:26:40|1483.9|1479.9|1484.23|1480.23|1484.23|1480.23|1483.76|1479.76|24
1620642410000|2021-05-10 10:26:50|1484.24|1480.24|1484.16|1480.16|1484.24|1480.24|1484.13|1480.13|14
1620642420000|2021-05-10 10:27:00|1484.13|1480.13|1484.55|1480.55|1484.55|1480.55|1484.13|1480.13|13
1620642430000|2021-05-10 10:27:10|1484.56|1480.56|1484.53|1480.53|1484.64|1480.64|1484.48|1480.48|15
1620642440000|2021-05-10 10:27:20|1484.64|1480.64|1484.7|1480.7|1484.8|1480.8|1484.53|1480.53|13
1620642450000|2021-05-10 10:27:30|1484.8|1480.8|1484.76|1480.76|1484.8|1480.8|1484.59|1480.59|8
1620642460000|2021-05-10 10:27:40|1484.7|1480.7|1484.57|1480.57|1484.85|1480.85|1484.57|1480.57|15
1620642470000|2021-05-10 10:27:50|1484.59|1480.59|1484.86|1480.86|1484.86|1480.86|1484.59|1480.59|16
1620642480000|2021-05-10 10:28:00|1484.87|1480.87|1484.7|1480.7|1484.91|1480.91|1484.7|1480.7|22
1620642490000|2021-05-10 10:28:10|1484.75|1480.75|1484.74|1480.74|1484.76|1480.76|1484.73|1480.73|7
1620642500000|2021-05-10 10:28:20|1484.75|1480.75|1484.81|1480.81|1484.92|1480.92|1484.75|1480.75|10
1620642510000|2021-05-10 10:28:30|1484.92|1480.92|1484.7|1480.7|1484.93|1480.93|1484.36|1480.36|21
1620642520000|2021-05-10 10:28:40|1484.8|1480.8|1485.32|1481.32|1485.41|1481.41|1484.77|1480.77|18
1620642530000|2021-05-10 10:28:50|1485.26|1481.26|1484.55|1480.55|1485.34|1481.34|1483.96|1479.96|22
1620642540000|2021-05-10 10:29:00|1484.62|1480.62|1484.24|1480.24|1484.76|1480.76|1484.03|1480.03|28
1620642550000|2021-05-10 10:29:10|1484.25|1480.25|1484.39|1480.39|1484.57|1480.57|1484.23|1480.23|25
1620642560000|2021-05-10 10:29:20|1484.35|1480.35|1484.41|1480.41|1484.42|1480.42|1484.35|1480.35|19
1620642570000|2021-05-10 10:29:30|1484.23|1480.23|1484.86|1480.86|1485.1|1481.1|1484.19|1480.19|24
1620642580000|2021-05-10 10:29:40|1484.87|1480.87|1484.98|1480.98|1484.98|1480.98|1484.85|1480.85|7
1620642590000|2021-05-10 10:29:50|1484.83|1480.83|1485.33|1481.33|1485.68|1481.68|1484.82|1480.82|19
1620642600000|2021-05-10 10:30:00|1485.34|1481.34|1484.89|1480.89|1485.4|1481.4|1484.8|1480.8|22
1620642610000|2021-05-10 10:30:10|1484.8|1480.8|1484.41|1480.41|1484.82|1480.82|1484.32|1480.32|26
1620642620000|2021-05-10 10:30:20|1484.46|1480.46|1484.2|1480.2|1484.46|1480.46|1484.2|1480.2|20
1620642630000|2021-05-10 10:30:30|1483.92|1479.92|1483.17|1479.17|1484.01|1480.01|1483.17|1479.17|31
1620642640000|2021-05-10 10:30:40|1483.19|1479.19|1483.17|1479.17|1483.19|1479.19|1483.06|1479.06|23
1620642650000|2021-05-10 10:30:50|1483.15|1479.15|1483.05|1479.05|1483.17|1479.17|1482.95|1478.95|19
1620642660000|2021-05-10 10:31:00|1483.09|1479.09|1482.31|1478.31|1483.15|1479.15|1482.31|1478.31|31
1620642670000|2021-05-10 10:31:10|1482.3|1478.3|1481.95|1477.95|1482.42|1478.42|1481.62|1477.62|29
1620642680000|2021-05-10 10:31:20|1481.94|1477.94|1478.54|1474.54|1482|1478|1478.5|1474.5|37
1620642690000|2021-05-10 10:31:30|1478.66|1474.66|1476.92|1472.92|1478.8|1474.8|1476.92|1472.92|38
1620642700000|2021-05-10 10:31:40|1476.91|1472.91|1476.38|1472.38|1476.91|1472.91|1476.34|1472.34|22
1620642710000|2021-05-10 10:31:50|1476.37|1472.37|1476.27|1472.27|1476.5|1472.5|1476.11|1472.11|28
1620642720000|2021-05-10 10:32:00|1476.28|1472.28|1476.46|1472.46|1476.46|1472.46|1476.27|1472.27|15
1620642730000|2021-05-10 10:32:10|1476.47|1472.47|1479.04|1475.04|1479.04|1475.04|1476.47|1472.47|22
1620642740000|2021-05-10 10:32:20|1479.1|1475.1|1477.03|1473.03|1479.1|1475.1|1476.76|1472.76|26
1620642750000|2021-05-10 10:32:30|1477.16|1473.16|1477.21|1473.21|1477.22|1473.22|1476.83|1472.83|31
1620642760000|2021-05-10 10:32:40|1477.3|1473.3|1477.82|1473.82|1477.86|1473.86|1476.95|1472.95|33
1620642770000|2021-05-10 10:32:50|1477.91|1473.91|1477.2|1473.2|1478.27|1474.27|1476.91|1472.91|31
1620642780000|2021-05-10 10:33:00|1477.18|1473.18|1477.24|1473.24|1477.3|1473.3|1477.03|1473.03|33
1620642790000|2021-05-10 10:33:10|1477.23|1473.23|1477.05|1473.05|1477.23|1473.23|1476.95|1472.95|29
1620642800000|2021-05-10 10:33:20|1477.04|1473.04|1476.48|1472.48|1477.05|1473.05|1476.48|1472.48|29
1620642810000|2021-05-10 10:33:30|1476.2|1472.2|1475.29|1471.29|1476.2|1472.2|1474.78|1470.78|32
1620642820000|2021-05-10 10:33:40|1475.52|1471.52|1475.55|1471.55|1475.69|1471.69|1475.29|1471.29|30
1620642830000|2021-05-10 10:33:50|1475.54|1471.54|1475.13|1471.13|1475.55|1471.55|1475.03|1471.03|24
1620642840000|2021-05-10 10:34:00|1475.14|1471.14|1474.67|1470.67|1475.14|1471.14|1474.67|1470.67|16
1620642850000|2021-05-10 10:34:10|1474.66|1470.66|1474.63|1470.63|1474.66|1470.66|1474.47|1470.47|19
1620642860000|2021-05-10 10:34:20|1474.58|1470.58|1474.64|1470.64|1474.69|1470.69|1474.45|1470.45|19
1620642870000|2021-05-10 10:34:30|1474.63|1470.63|1474.73|1470.73|1474.76|1470.76|1474.6|1470.6|20
1620642880000|2021-05-10 10:34:40|1474.68|1470.68|1474.81|1470.81|1474.81|1470.81|1474.38|1470.38|25
1620642890000|2021-05-10 10:34:50|1474.84|1470.84|1474.91|1470.91|1474.95|1470.95|1474.77|1470.77|23
1620642900000|2021-05-10 10:35:00|1474.89|1470.89|1473.56|1469.56|1474.96|1470.96|1473.53|1469.53|28
1620642910000|2021-05-10 10:35:10|1473.72|1469.72|1472.28|1468.28|1473.73|1469.73|1472.27|1468.27|36
1620642920000|2021-05-10 10:35:20|1472.49|1468.49|1473.49|1469.49|1473.77|1469.77|1472.49|1468.49|39
1620642930000|2021-05-10 10:35:30|1473.51|1469.51|1473.46|1469.46|1473.59|1469.59|1473.39|1469.39|22
1620642940000|2021-05-10 10:35:40|1473.4|1469.4|1472.77|1468.77|1473.51|1469.51|1472.59|1468.59|36
1620642950000|2021-05-10 10:35:50|1472.67|1468.67|1472.72|1468.72|1472.77|1468.77|1472.59|1468.59|25
1620642960000|2021-05-10 10:36:00|1472.73|1468.73|1472.68|1468.68|1472.77|1468.77|1472.65|1468.65|22
1620642970000|2021-05-10 10:36:10|1472.69|1468.69|1472.79|1468.79|1472.8|1468.8|1472.69|1468.69|19
1620642980000|2021-05-10 10:36:20|1472.77|1468.77|1473.67|1469.67|1473.79|1469.79|1472.77|1468.77|28
1620642990000|2021-05-10 10:36:30|1473.59|1469.59|1472.36|1468.36|1473.59|1469.59|1472.35|1468.35|32
1620643000000|2021-05-10 10:36:40|1472.14|1468.14|1471.73|1467.73|1472.22|1468.22|1471.68|1467.68|34
1620643010000|2021-05-10 10:36:50|1471.66|1467.66|1472.07|1468.07|1472.11|1468.11|1471.66|1467.66|31
1620643020000|2021-05-10 10:37:00|1472.03|1468.03|1473.24|1469.24|1473.26|1469.26|1471.99|1467.99|30
1620643030000|2021-05-10 10:37:10|1473.23|1469.23|1472.94|1468.94|1473.27|1469.27|1472.72|1468.72|29
1620643040000|2021-05-10 10:37:20|1472.93|1468.93|1473.02|1469.02|1473.18|1469.18|1472.79|1468.79|16
1620643050000|2021-05-10 10:37:30|1473.03|1469.03|1471.25|1467.25|1473.03|1469.03|1471.25|1467.25|35
1620643060000|2021-05-10 10:37:40|1471.15|1467.15|1470.87|1466.87|1472.44|1468.44|1470.66|1466.66|32
1620643070000|2021-05-10 10:37:50|1470.89|1466.89|1470.2|1466.2|1471.06|1467.06|1470.19|1466.19|29
1620643080000|2021-05-10 10:38:00|1470.24|1466.24|1470.03|1466.03|1470.8|1466.8|1470|1466|35
1620643090000|2021-05-10 10:38:10|1469.97|1465.97|1468.75|1464.75|1469.97|1465.97|1468.68|1464.68|32
1620643100000|2021-05-10 10:38:20|1468.67|1464.67|1466.93|1462.93|1468.73|1464.73|1466.79|1462.79|31
1620643110000|2021-05-10 10:38:30|1466.9|1462.9|1466.33|1462.33|1466.93|1462.93|1465.98|1461.98|33
1620643120000|2021-05-10 10:38:40|1466.32|1462.32|1465.76|1461.76|1466.33|1462.33|1465.76|1461.76|36
1620643130000|2021-05-10 10:38:50|1465.8|1461.8|1464.06|1460.06|1465.8|1461.8|1463.78|1459.78|36
1620643140000|2021-05-10 10:39:00|1464.12|1460.12|1463.64|1459.64|1464.17|1460.17|1463.37|1459.37|33
1620643150000|2021-05-10 10:39:10|1463.75|1459.75|1464.61|1460.61|1464.97|1460.97|1463.75|1459.75|34
1620643160000|2021-05-10 10:39:20|1464.88|1460.88|1463.53|1459.53|1465.01|1461.01|1463.53|1459.53|39
1620643170000|2021-05-10 10:39:30|1463.37|1459.37|1462.5|1458.5|1463.37|1459.37|1462.47|1458.47|34
1620643180000|2021-05-10 10:39:40|1462.65|1458.65|1462.42|1458.42|1462.78|1458.78|1462.05|1458.05|35
1620643190000|2021-05-10 10:39:50|1462.41|1458.41|1462.25|1458.25|1462.46|1458.46|1462.12|1458.12|24
1620643200000|2021-05-10 10:40:00|1462.23|1458.23|1462.59|1458.59|1462.75|1458.75|1462.23|1458.23|35
1620643210000|2021-05-10 10:40:10|1462.73|1458.73|1463.01|1459.01|1463.27|1459.27|1462.56|1458.56|37
1620643220000|2021-05-10 10:40:20|1463.02|1459.02|1463.1|1459.1|1463.65|1459.65|1462.8|1458.8|33
1620643230000|2021-05-10 10:40:30|1463.12|1459.12|1462.28|1458.28|1463.22|1459.22|1462.28|1458.28|28
1620643240000|2021-05-10 10:40:40|1462.39|1458.39|1462.29|1458.29|1462.55|1458.55|1462.26|1458.26|31
1620643250000|2021-05-10 10:40:50|1462.4|1458.4|1462.39|1458.39|1462.64|1458.64|1462.32|1458.32|32
1620643260000|2021-05-10 10:41:00|1462.38|1458.38|1462.81|1458.81|1462.81|1458.81|1462.38|1458.38|25
1620643270000|2021-05-10 10:41:10|1462.88|1458.88|1463.28|1459.28|1463.89|1459.89|1462.87|1458.87|29
1620643280000|2021-05-10 10:41:20|1463.11|1459.11|1463.28|1459.28|1463.44|1459.44|1463.03|1459.03|26
1620643290000|2021-05-10 10:41:30|1463.67|1459.67|1463.27|1459.27|1463.69|1459.69|1463.01|1459.01|20
1620643300000|2021-05-10 10:41:40|1463.29|1459.29|1464.77|1460.77|1464.77|1460.77|1463.11|1459.11|20
1620643310000|2021-05-10 10:41:50|1464.61|1460.61|1464.84|1460.84|1464.9|1460.9|1464.34|1460.34|25
1620643320000|2021-05-10 10:42:00|1464.85|1460.85|1465.12|1461.12|1465.22|1461.22|1464.74|1460.74|30
1620643330000|2021-05-10 10:42:10|1465.13|1461.13|1464.95|1460.95|1465.17|1461.17|1464.75|1460.75|28
1620643340000|2021-05-10 10:42:20|1464.92|1460.92|1465.18|1461.18|1465.29|1461.29|1464.92|1460.92|26
1620643350000|2021-05-10 10:42:30|1465.16|1461.16|1464.44|1460.44|1465.18|1461.18|1464.44|1460.44|26
1620643360000|2021-05-10 10:42:40|1464.45|1460.45|1463.61|1459.61|1464.45|1460.45|1463.36|1459.36|26
1620643370000|2021-05-10 10:42:50|1463.44|1459.44|1463.56|1459.56|1463.57|1459.57|1463.32|1459.32|22
1620643380000|2021-05-10 10:43:00|1463.58|1459.58|1464.15|1460.15|1464.15|1460.15|1463.44|1459.44|26
1620643390000|2021-05-10 10:43:10|1464.14|1460.14|1464.12|1460.12|1464.21|1460.21|1464.09|1460.09|21
1620643400000|2021-05-10 10:43:20|1464.14|1460.14|1463.72|1459.72|1464.14|1460.14|1463.69|1459.69|19
1620643410000|2021-05-10 10:43:30|1463.78|1459.78|1464|1460|1464|1460|1463.73|1459.73|29
1620643420000|2021-05-10 10:43:40|1464.01|1460.01|1464.1|1460.1|1464.31|1460.31|1463.84|1459.84|23
1620643430000|2021-05-10 10:43:50|1464.12|1460.12|1464.58|1460.58|1464.77|1460.77|1464.01|1460.01|20
1620643440000|2021-05-10 10:44:00|1464.47|1460.47|1464.95|1460.95|1464.96|1460.96|1464.2|1460.2|22
1620643450000|2021-05-10 10:44:10|1464.94|1460.94|1465.19|1461.19|1465.19|1461.19|1464.92|1460.92|15
1620643460000|2021-05-10 10:44:20|1465.27|1461.27|1466.11|1462.11|1466.25|1462.25|1465.27|1461.27|25
1620643470000|2021-05-10 10:44:30|1466.39|1462.39|1466.82|1462.82|1467.17|1463.17|1466.39|1462.39|15
1620643480000|2021-05-10 10:44:40|1466.96|1462.96|1466.89|1462.89|1467.11|1463.11|1466.71|1462.71|21
1620643490000|2021-05-10 10:44:50|1466.72|1462.72|1467.75|1463.75|1467.75|1463.75|1466.7|1462.7|29
1620643500000|2021-05-10 10:45:00|1467.74|1463.74|1468.93|1464.93|1468.98|1464.98|1467.7|1463.7|29
1620643510000|2021-05-10 10:45:10|1468.73|1464.73|1468.73|1464.73|1468.92|1464.92|1468.68|1464.68|21
1620643520000|2021-05-10 10:45:20|1468.93|1464.93|1468.73|1464.73|1469.01|1465.01|1468.73|1464.73|17
1620643530000|2021-05-10 10:45:30|1468.44|1464.44|1468.98|1464.98|1469.2|1465.2|1468.44|1464.44|14
1620643540000|2021-05-10 10:45:40|1469.2|1465.2|1469.06|1465.06|1470.11|1466.11|1468.44|1464.44|22
1620643550000|2021-05-10 10:45:50|1469.73|1465.73|1470.3|1466.3|1470.33|1466.33|1468.98|1464.98|26
1620643560000|2021-05-10 10:46:00|1470.31|1466.31|1471.21|1467.21|1471.34|1467.34|1469.75|1465.75|24
1620643570000|2021-05-10 10:46:10|1471.27|1467.27|1468.19|1464.19|1471.33|1467.33|1468.15|1464.15|38
1620643580000|2021-05-10 10:46:20|1468.16|1464.16|1468.37|1464.37|1468.4|1464.4|1467.94|1463.94|34
1620643590000|2021-05-10 10:46:30|1468.42|1464.42|1469.03|1465.03|1469.19|1465.19|1468.39|1464.39|31
1620643600000|2021-05-10 10:46:40|1468.89|1464.89|1467.81|1463.81|1468.89|1464.89|1467.75|1463.75|27
1620643610000|2021-05-10 10:46:50|1468.41|1464.41|1467.21|1463.21|1468.46|1464.46|1466.61|1462.61|33
1620643620000|2021-05-10 10:47:00|1467.2|1463.2|1466.31|1462.31|1467.26|1463.26|1466.31|1462.31|31
1620643630000|2021-05-10 10:47:10|1466.14|1462.14|1464.48|1460.48|1466.14|1462.14|1464.48|1460.48|34
1620643640000|2021-05-10 10:47:20|1464.5|1460.5|1463.2|1459.2|1464.5|1460.5|1463.2|1459.2|29
1620643650000|2021-05-10 10:47:30|1463.09|1459.09|1461.94|1457.94|1463.09|1459.09|1461.9|1457.9|27
1620643660000|2021-05-10 10:47:40|1462|1458|1460.67|1456.67|1462.12|1458.12|1460.67|1456.67|34
1620643670000|2021-05-10 10:47:50|1460.64|1456.64|1458.93|1454.93|1460.64|1456.64|1458.93|1454.93|32
1620643680000|2021-05-10 10:48:00|1458.94|1454.94|1458.7|1454.7|1460.1|1456.1|1458.65|1454.65|35
1620643690000|2021-05-10 10:48:10|1458.69|1454.69|1458.55|1454.55|1458.7|1454.7|1458.16|1454.16|37
1620643700000|2021-05-10 10:48:20|1458.57|1454.57|1458.37|1454.37|1459.13|1455.13|1458.37|1454.37|31
1620643710000|2021-05-10 10:48:30|1458.35|1454.35|1458.28|1454.28|1458.43|1454.43|1458.14|1454.14|34
1620643720000|2021-05-10 10:48:40|1458.12|1454.12|1455.37|1451.37|1458.29|1454.29|1455.37|1451.37|34
1620643730000|2021-05-10 10:48:50|1455.22|1451.22|1455.26|1451.26|1455.83|1451.83|1454.89|1450.89|35
1620643740000|2021-05-10 10:49:00|1455.33|1451.33|1455.24|1451.24|1455.61|1451.61|1455.03|1451.03|30
1620643750000|2021-05-10 10:49:10|1455.2|1451.2|1452.94|1448.94|1455.2|1451.2|1452.94|1448.94|35
1620643760000|2021-05-10 10:49:20|1452.84|1448.84|1452.49|1448.49|1452.88|1448.88|1452.49|1448.49|34
1620643770000|2021-05-10 10:49:30|1452.47|1448.47|1453.19|1449.19|1453.19|1449.19|1452.37|1448.37|36
1620643780000|2021-05-10 10:49:40|1453.27|1449.27|1453.3|1449.3|1454.39|1450.39|1453.27|1449.27|36
1620643790000|2021-05-10 10:49:50|1453.31|1449.31|1452.87|1448.87|1454.54|1450.54|1452.87|1448.87|31
1620643800000|2021-05-10 10:50:00|1453.04|1449.04|1454.63|1450.63|1454.63|1450.63|1453.03|1449.03|34
1620643810000|2021-05-10 10:50:10|1454.64|1450.64|1456.95|1452.95|1456.96|1452.96|1454.62|1450.62|37
1620643820000|2021-05-10 10:50:20|1456.86|1452.86|1456.64|1452.64|1456.89|1452.89|1456.42|1452.42|28
1620643830000|2021-05-10 10:50:30|1456.66|1452.66|1457.44|1453.44|1457.54|1453.54|1456.65|1452.65|28
1620643840000|2021-05-10 10:50:40|1457.54|1453.54|1457.63|1453.63|1457.88|1453.88|1457.39|1453.39|36
1620643850000|2021-05-10 10:50:50|1457.77|1453.77|1457.71|1453.71|1457.84|1453.84|1457.6|1453.6|33
1620643860000|2021-05-10 10:51:00|1457.72|1453.72|1457.85|1453.85|1458.11|1454.11|1456.94|1452.94|30
1620643870000|2021-05-10 10:51:10|1457.83|1453.83|1458.02|1454.02|1458.09|1454.09|1457.78|1453.78|24
1620643880000|2021-05-10 10:51:20|1458.01|1454.01|1459.36|1455.36|1459.56|1455.56|1457.94|1453.94|27
1620643890000|2021-05-10 10:51:30|1459.33|1455.33|1459.4|1455.4|1459.5|1455.5|1459.15|1455.15|33
1620643900000|2021-05-10 10:51:40|1459.28|1455.28|1458.98|1454.98|1459.66|1455.66|1458.33|1454.33|35
1620643910000|2021-05-10 10:51:50|1458.96|1454.96|1459.36|1455.36|1459.46|1455.46|1458.96|1454.96|28
1620643920000|2021-05-10 10:52:00|1459.34|1455.34|1459.31|1455.31|1459.69|1455.69|1459.31|1455.31|28
1620643930000|2021-05-10 10:52:10|1459.23|1455.23|1456.73|1452.73|1459.23|1455.23|1456.41|1452.41|33
1620643940000|2021-05-10 10:52:20|1456.75|1452.75|1456.16|1452.16|1456.79|1452.79|1456.09|1452.09|30
1620643950000|2021-05-10 10:52:30|1456.22|1452.22|1455.72|1451.72|1456.31|1452.31|1455.61|1451.61|35
1620643960000|2021-05-10 10:52:40|1455.71|1451.71|1453.03|1449.03|1455.71|1451.71|1452.91|1448.91|34
1620643970000|2021-05-10 10:52:50|1453.1|1449.1|1451.52|1447.52|1453.41|1449.41|1451.52|1447.52|36
1620643980000|2021-05-10 10:53:00|1451.5|1447.5|1450.46|1446.46|1451.51|1447.51|1450.18|1446.18|37
1620643990000|2021-05-10 10:53:10|1450.48|1446.48|1449.98|1445.98|1450.53|1446.53|1449.98|1445.98|36
1620644000000|2021-05-10 10:53:20|1449.96|1445.96|1448.23|1444.23|1449.96|1445.96|1448.23|1444.23|34
1620644010000|2021-05-10 10:53:30|1447.88|1443.88|1447.74|1443.74|1447.88|1443.88|1447.39|1443.39|31
1620644020000|2021-05-10 10:53:40|1447.59|1443.59|1445.95|1441.95|1447.89|1443.89|1445.14|1441.14|35
1620644030000|2021-05-10 10:53:50|1445.94|1441.94|1445.83|1441.83|1447.29|1443.29|1444.75|1440.75|38
1620644040000|2021-05-10 10:54:00|1445.93|1441.93|1450.2|1446.2|1450.24|1446.24|1445.93|1441.93|37
1620644050000|2021-05-10 10:54:10|1450.08|1446.08|1448.21|1444.21|1450.16|1446.16|1448.07|1444.07|36
1620644060000|2021-05-10 10:54:20|1448.14|1444.14|1447.97|1443.97|1448.23|1444.23|1447.28|1443.28|25
1620644070000|2021-05-10 10:54:30|1447.89|1443.89|1447.51|1443.51|1448.55|1444.55|1447.51|1443.51|38
1620644080000|2021-05-10 10:54:40|1447.42|1443.42|1447.48|1443.48|1447.83|1443.83|1447.02|1443.02|34
1620644090000|2021-05-10 10:54:50|1447.47|1443.47|1447.4|1443.4|1447.6|1443.6|1446.47|1442.47|39
1620644100000|2021-05-10 10:55:00|1447.56|1443.56|1445|1441|1447.56|1443.56|1444.97|1440.97|36
1620644110000|2021-05-10 10:55:10|1445.21|1441.21|1445.23|1441.23|1445.75|1441.75|1445.11|1441.11|38
1620644120000|2021-05-10 10:55:20|1445.16|1441.16|1441.69|1437.69|1445.29|1441.29|1441.46|1437.46|36
1620644130000|2021-05-10 10:55:30|1441.66|1437.66|1442.19|1438.19|1442.36|1438.36|1441.38|1437.38|35
1620644140000|2021-05-10 10:55:40|1442.88|1438.88|1444.19|1440.19|1444.55|1440.55|1442.2|1438.2|37
1620644150000|2021-05-10 10:55:50|1444.27|1440.27|1446.02|1442.02|1446.02|1442.02|1444.27|1440.27|36
1620644160000|2021-05-10 10:56:00|1446.13|1442.13|1446.91|1442.91|1447.05|1443.05|1445.55|1441.55|31
1620644170000|2021-05-10 10:56:10|1446.95|1442.95|1446.94|1442.94|1447.34|1443.34|1446.49|1442.49|33
1620644180000|2021-05-10 10:56:20|1446.75|1442.75|1447.46|1443.46|1447.46|1443.46|1446.7|1442.7|15
1620644190000|2021-05-10 10:56:30|1447.28|1443.28|1446.61|1442.61|1447.56|1443.56|1446.43|1442.43|34
1620644200000|2021-05-10 10:56:40|1445.53|1441.53|1447.66|1443.66|1447.77|1443.77|1445.53|1441.53|33
1620644210000|2021-05-10 10:56:50|1447.68|1443.68|1447.45|1443.45|1448.35|1444.35|1446.98|1442.98|33
1620644220000|2021-05-10 10:57:00|1447.43|1443.43|1448.51|1444.51|1448.54|1444.54|1447.43|1443.43|27
1620644230000|2021-05-10 10:57:10|1448.6|1444.6|1445.83|1441.83|1448.62|1444.62|1445.83|1441.83|34
1620644240000|2021-05-10 10:57:20|1445.73|1441.73|1445.52|1441.52|1446.23|1442.23|1444.61|1440.61|38
1620644250000|2021-05-10 10:57:30|1445.34|1441.34|1447.28|1443.28|1447.65|1443.65|1445.34|1441.34|37
1620644260000|2021-05-10 10:57:40|1447.3|1443.3|1446.36|1442.36|1447.93|1443.93|1445.73|1441.73|33
1620644270000|2021-05-10 10:57:50|1446.33|1442.33|1444.89|1440.89|1446.4|1442.4|1444.68|1440.68|37
1620644280000|2021-05-10 10:58:00|1445.23|1441.23|1447.14|1443.14|1447.19|1443.19|1445.23|1441.23|37
1620644290000|2021-05-10 10:58:10|1446.96|1442.96|1446.95|1442.95|1447.3|1443.3|1446.43|1442.43|37
1620644300000|2021-05-10 10:58:20|1447.1|1443.1|1447.45|1443.45|1447.69|1443.69|1447.05|1443.05|28
1620644310000|2021-05-10 10:58:30|1447.61|1443.61|1445.51|1441.51|1447.61|1443.61|1445.51|1441.51|37
1620644320000|2021-05-10 10:58:40|1445.52|1441.52|1447.87|1443.87|1447.87|1443.87|1445.52|1441.52|36
1620644330000|2021-05-10 10:58:50|1447.86|1443.86|1447.95|1443.95|1448.18|1444.18|1446.97|1442.97|33
1620644340000|2021-05-10 10:59:00|1447.98|1443.98|1447.95|1443.95|1448.31|1444.31|1447.86|1443.86|30
1620644350000|2021-05-10 10:59:10|1447.97|1443.97|1448.82|1444.82|1448.82|1444.82|1447.86|1443.86|32
1620644360000|2021-05-10 10:59:20|1448.83|1444.83|1449.21|1445.21|1449.21|1445.21|1448.53|1444.53|34
1620644370000|2021-05-10 10:59:30|1449.05|1445.05|1450.38|1446.38|1451.03|1447.03|1448.74|1444.74|30
1620644380000|2021-05-10 10:59:40|1452.92|1448.92|1451.05|1447.05|1453.26|1449.26|1450.18|1446.18|36
1620644390000|2021-05-10 10:59:50|1451.18|1447.18|1450.92|1446.92|1451.49|1447.49|1450.73|1446.73|26
1620644400000|2021-05-10 11:00:00|1450.91|1446.91|1452.52|1448.52|1452.68|1448.68|1450.7|1446.7|31
1620644410000|2021-05-10 11:00:10|1452.49|1448.49|1450.94|1446.94|1452.53|1448.53|1450.9|1446.9|34
1620644420000|2021-05-10 11:00:20|1451.02|1447.02|1449.21|1445.21|1451.94|1447.94|1449.21|1445.21|38
1620644430000|2021-05-10 11:00:30|1449.12|1445.12|1447.72|1443.72|1449.12|1445.12|1447.62|1443.62|35
1620644440000|2021-05-10 11:00:40|1447.7|1443.7|1446.77|1442.77|1447.7|1443.7|1446.57|1442.57|31
1620644450000|2021-05-10 11:00:50|1446.78|1442.78|1444.86|1440.86|1446.84|1442.84|1444.86|1440.86|33
1620644460000|2021-05-10 11:01:00|1444.78|1440.78|1444.43|1440.43|1445.21|1441.21|1444.43|1440.43|31
1620644470000|2021-05-10 11:01:10|1443.82|1439.82|1443.08|1439.08|1443.82|1439.82|1442.86|1438.86|35
1620644480000|2021-05-10 11:01:20|1442.96|1438.96|1443.63|1439.63|1443.63|1439.63|1442.68|1438.68|38
1620644490000|2021-05-10 11:01:30|1443.72|1439.72|1442.46|1438.46|1443.93|1439.93|1442.45|1438.45|35
1620644500000|2021-05-10 11:01:40|1442.4|1438.4|1441.68|1437.68|1442.46|1438.46|1441.43|1437.43|33
1620644510000|2021-05-10 11:01:50|1441.83|1437.83|1442.83|1438.83|1443.22|1439.22|1441.72|1437.72|33
1620644520000|2021-05-10 11:02:00|1442.81|1438.81|1444.56|1440.56|1444.66|1440.66|1442.8|1438.8|35
1620644530000|2021-05-10 11:02:10|1444.54|1440.54|1442.64|1438.64|1444.54|1440.54|1442.64|1438.64|32
1620644540000|2021-05-10 11:02:20|1442.58|1438.58|1442.44|1438.44|1442.58|1438.58|1442.24|1438.24|31
1620644550000|2021-05-10 11:02:30|1442.38|1438.38|1440.24|1436.24|1442.39|1438.39|1440.24|1436.24|33
1620644560000|2021-05-10 11:02:40|1440.27|1436.27|1440.18|1436.18|1440.29|1436.29|1438.99|1434.99|35
1620644570000|2021-05-10 11:02:50|1440.23|1436.23|1440.26|1436.26|1440.26|1436.26|1438.69|1434.69|37
1620644580000|2021-05-10 11:03:00|1440.27|1436.27|1439.62|1435.62|1441.05|1437.05|1439.62|1435.62|39
1620644590000|2021-05-10 11:03:10|1438.81|1434.81|1439.26|1435.26|1439.53|1435.53|1437.44|1433.44|36
1620644600000|2021-05-10 11:03:20|1439.18|1435.18|1438.85|1434.85|1439.21|1435.21|1438.04|1434.04|38
1620644610000|2021-05-10 11:03:30|1438.9|1434.9|1438.74|1434.74|1439.18|1435.18|1438.56|1434.56|36
1620644620000|2021-05-10 11:03:40|1438.71|1434.71|1441.04|1437.04|1441.34|1437.34|1438.65|1434.65|37
1620644630000|2021-05-10 11:03:50|1441.16|1437.16|1442.23|1438.23|1442.23|1438.23|1440.94|1436.94|34
1620644640000|2021-05-10 11:04:00|1442.31|1438.31|1444.01|1440.01|1444.02|1440.02|1442.11|1438.11|33
1620644650000|2021-05-10 11:04:10|1443.87|1439.87|1441.39|1437.39|1444.02|1440.02|1441.39|1437.39|36
1620644660000|2021-05-10 11:04:20|1441.34|1437.34|1441.78|1437.78|1442.24|1438.24|1441.29|1437.29|38
1620644670000|2021-05-10 11:04:30|1441.73|1437.73|1441.52|1437.52|1441.77|1437.77|1440.26|1436.26|32
1620644680000|2021-05-10 11:04:40|1441.5|1437.5|1439.66|1435.66|1441.5|1437.5|1439.65|1435.65|31
1620644690000|2021-05-10 11:04:50|1439.71|1435.71|1439.4|1435.4|1440.15|1436.15|1439.09|1435.09|33
1620644700000|2021-05-10 11:05:00|1439.31|1435.31|1438.45|1434.45|1439.31|1435.31|1437.77|1433.77|39
1620644710000|2021-05-10 11:05:10|1438.48|1434.48|1439.51|1435.51|1439.51|1435.51|1438.43|1434.43|36
1620644720000|2021-05-10 11:05:20|1439.24|1435.24|1439.91|1435.91|1440.12|1436.12|1439.24|1435.24|31
1620644730000|2021-05-10 11:05:30|1439.92|1435.92|1440.23|1436.23|1440.31|1436.31|1439.92|1435.92|20
1620644740000|2021-05-10 11:05:40|1440.09|1436.09|1440.91|1436.91|1441.11|1437.11|1439.66|1435.66|31
1620644750000|2021-05-10 11:05:50|1440.84|1436.84|1440.87|1436.87|1440.87|1436.87|1440.07|1436.07|22
1620644760000|2021-05-10 11:06:00|1440.88|1436.88|1440.89|1436.89|1441.62|1437.62|1440.03|1436.03|21
1620644770000|2021-05-10 11:06:10|1440.9|1436.9|1442.51|1438.51|1442.87|1438.87|1440.9|1436.9|30
1620644780000|2021-05-10 11:06:20|1442.5|1438.5|1443.19|1439.19|1443.41|1439.41|1440.44|1436.44|29
1620644790000|2021-05-10 11:06:30|1443.21|1439.21|1444.34|1440.34|1444.61|1440.61|1443.21|1439.21|28
1620644800000|2021-05-10 11:06:40|1444.44|1440.44|1445.17|1441.17|1445.31|1441.31|1444.34|1440.34|24
1620644810000|2021-05-10 11:06:50|1445.23|1441.23|1445.81|1441.81|1445.81|1441.81|1445.1|1441.1|24
1620644820000|2021-05-10 11:07:00|1445.82|1441.82|1446.15|1442.15|1446.7|1442.7|1445.48|1441.48|19
1620644830000|2021-05-10 11:07:10|1446.13|1442.13|1446.49|1442.49|1446.49|1442.49|1444.26|1440.26|14
1620644840000|2021-05-10 11:07:20|1446.39|1442.39|1449.51|1445.51|1450.72|1446.72|1446.39|1442.39|24
1620644850000|2021-05-10 11:07:30|1449.66|1445.66|1451.25|1447.25|1451.29|1447.29|1449.48|1445.48|30
1620644860000|2021-05-10 11:07:40|1451.34|1447.34|1451.81|1447.81|1451.81|1447.81|1451.34|1447.34|24
1620644870000|2021-05-10 11:07:50|1451.92|1447.92|1451.88|1447.88|1451.97|1447.97|1451.81|1447.81|13
1620644880000|2021-05-10 11:08:00|1451.95|1447.95|1451.84|1447.84|1452.42|1448.42|1450.93|1446.93|25
1620644890000|2021-05-10 11:08:10|1451.82|1447.82|1453.04|1449.04|1453.55|1449.55|1450.81|1446.81|35
1620644900000|2021-05-10 11:08:20|1453.5|1449.5|1453.05|1449.05|1453.52|1449.52|1452.66|1448.66|29
1620644910000|2021-05-10 11:08:30|1453.23|1449.23|1453.2|1449.2|1453.43|1449.43|1452.96|1448.96|29
1620644920000|2021-05-10 11:08:40|1453.46|1449.46|1453.24|1449.24|1453.51|1449.51|1453.02|1449.02|26
1620644930000|2021-05-10 11:08:50|1453.2|1449.2|1453.42|1449.42|1453.42|1449.42|1453.03|1449.03|32
1620644940000|2021-05-10 11:09:00|1453.38|1449.38|1453.81|1449.81|1454.07|1450.07|1453.1|1449.1|31
1620644950000|2021-05-10 11:09:10|1453.66|1449.66|1454.27|1450.27|1454.48|1450.48|1453.1|1449.1|24
1620644960000|2021-05-10 11:09:20|1454.42|1450.42|1453.44|1449.44|1454.42|1450.42|1453.26|1449.26|29
1620644970000|2021-05-10 11:09:30|1453.6|1449.6|1453.39|1449.39|1453.66|1449.66|1453.31|1449.31|25
1620644980000|2021-05-10 11:09:40|1453.48|1449.48|1454.38|1450.38|1454.62|1450.62|1453.48|1449.48|28
1620644990000|2021-05-10 11:09:50|1454.41|1450.41|1454.14|1450.14|1454.55|1450.55|1453.98|1449.98|21
1620645000000|2021-05-10 11:10:00|1453.94|1449.94|1454.49|1450.49|1454.49|1450.49|1453.83|1449.83|20
1620645010000|2021-05-10 11:10:10|1454.52|1450.52|1455.34|1451.34|1455.34|1451.34|1454.52|1450.52|30
1620645020000|2021-05-10 11:10:20|1455.38|1451.38|1457.37|1453.37|1457.37|1453.37|1455.15|1451.15|26
1620645030000|2021-05-10 11:10:30|1457.85|1453.85|1457.39|1453.39|1458.09|1454.09|1456.52|1452.52|33
1620645040000|2021-05-10 11:10:40|1457.56|1453.56|1457.78|1453.78|1457.9|1453.9|1457.41|1453.41|27
1620645050000|2021-05-10 11:10:50|1457.95|1453.95|1457.83|1453.83|1457.95|1453.95|1456.92|1452.92|26
1620645060000|2021-05-10 11:11:00|1457.71|1453.71|1457.36|1453.36|1457.71|1453.71|1456.95|1452.95|25
1620645070000|2021-05-10 11:11:10|1457.18|1453.18|1456.58|1452.58|1457.21|1453.21|1456.41|1452.41|22
1620645080000|2021-05-10 11:11:20|1456.49|1452.49|1455.48|1451.48|1456.72|1452.72|1455.45|1451.45|39
1620645090000|2021-05-10 11:11:30|1455.49|1451.49|1455.13|1451.13|1455.49|1451.49|1454.48|1450.48|36
1620645100000|2021-05-10 11:11:40|1455.11|1451.11|1455.57|1451.57|1455.69|1451.69|1454.93|1450.93|32
1620645110000|2021-05-10 11:11:50|1455.56|1451.56|1455.29|1451.29|1455.71|1451.71|1454.75|1450.75|32
1620645120000|2021-05-10 11:12:00|1455.28|1451.28|1453.14|1449.14|1455.33|1451.33|1453.14|1449.14|35
1620645130000|2021-05-10 11:12:10|1452.92|1448.92|1452.86|1448.86|1453.22|1449.22|1452.78|1448.78|34
1620645140000|2021-05-10 11:12:20|1452.62|1448.62|1451.85|1447.85|1452.82|1448.82|1451.66|1447.66|35
1620645150000|2021-05-10 11:12:30|1451.59|1447.59|1450.81|1446.81|1451.66|1447.66|1450.18|1446.18|32
1620645160000|2021-05-10 11:12:40|1450.91|1446.91|1451.42|1447.42|1451.42|1447.42|1450.08|1446.08|37
1620645170000|2021-05-10 11:12:50|1451.73|1447.73|1451.57|1447.57|1452.23|1448.23|1450.55|1446.55|36
1620645180000|2021-05-10 11:13:00|1451.49|1447.49|1450.94|1446.94|1451.6|1447.6|1450.46|1446.46|34
1620645190000|2021-05-10 11:13:10|1450.76|1446.76|1448.97|1444.97|1450.87|1446.87|1448.42|1444.42|36
1620645200000|2021-05-10 11:13:20|1448.91|1444.91|1448.14|1444.14|1448.91|1444.91|1447.55|1443.55|39
1620645210000|2021-05-10 11:13:30|1448.13|1444.13|1448.07|1444.07|1448.28|1444.28|1447.58|1443.58|37
1620645220000|2021-05-10 11:13:40|1448.09|1444.09|1450.2|1446.2|1450.2|1446.2|1448.09|1444.09|37
1620645230000|2021-05-10 11:13:50|1450.21|1446.21|1448.93|1444.93|1450.21|1446.21|1447.79|1443.79|36
1620645240000|2021-05-10 11:14:00|1448.94|1444.94|1449.44|1445.44|1450.2|1446.2|1448.87|1444.87|35
1620645250000|2021-05-10 11:14:10|1449.39|1445.39|1448.05|1444.05|1449.39|1445.39|1447.69|1443.69|38
1620645260000|2021-05-10 11:14:20|1448.02|1444.02|1446.23|1442.23|1448.02|1444.02|1446.16|1442.16|32
1620645270000|2021-05-10 11:14:30|1446.15|1442.15|1443.97|1439.97|1446.19|1442.19|1443.97|1439.97|28
1620645280000|2021-05-10 11:14:40|1443.85|1439.85|1442.02|1438.02|1444.04|1440.04|1442.02|1438.02|30
1620645290000|2021-05-10 11:14:50|1442.14|1438.14|1442.27|1438.27|1442.9|1438.9|1441.46|1437.46|36
1620645300000|2021-05-10 11:15:00|1442.38|1438.38|1442.6|1438.6|1442.69|1438.69|1442.22|1438.22|35
1620645310000|2021-05-10 11:15:10|1442.61|1438.61|1445.86|1441.86|1446.05|1442.05|1442.61|1438.61|34
1620645320000|2021-05-10 11:15:20|1445.94|1441.94|1446.79|1442.79|1447.19|1443.19|1445.94|1441.94|33
1620645330000|2021-05-10 11:15:30|1446.8|1442.8|1447.14|1443.14|1448.37|1444.37|1446.72|1442.72|37
1620645340000|2021-05-10 11:15:40|1447.12|1443.12|1446.4|1442.4|1447.26|1443.26|1446.13|1442.13|34
1620645350000|2021-05-10 11:15:50|1446.47|1442.47|1445.3|1441.3|1446.47|1442.47|1444.88|1440.88|36
1620645360000|2021-05-10 11:16:00|1445.36|1441.36|1445.32|1441.32|1445.48|1441.48|1444.53|1440.53|32
1620645370000|2021-05-10 11:16:10|1445.12|1441.12|1444.86|1440.86|1445.18|1441.18|1444.44|1440.44|31
1620645380000|2021-05-10 11:16:20|1444.4|1440.4|1443.95|1439.95|1444.4|1440.4|1443.86|1439.86|25
1620645390000|2021-05-10 11:16:30|1443.91|1439.91|1442.41|1438.41|1443.91|1439.91|1442.41|1438.41|36
1620645400000|2021-05-10 11:16:40|1442.09|1438.09|1442.27|1438.27|1442.54|1438.54|1441.8|1437.8|24
1620645410000|2021-05-10 11:16:50|1442.28|1438.28|1442.3|1438.3|1443.22|1439.22|1442.24|1438.24|33
1620645420000|2021-05-10 11:17:00|1442.25|1438.25|1441.98|1437.98|1442.55|1438.55|1441.98|1437.98|25
1620645430000|2021-05-10 11:17:10|1442|1438|1440.83|1436.83|1442|1438|1440.19|1436.19|29
1620645440000|2021-05-10 11:17:20|1440.76|1436.76|1442.18|1438.18|1442.38|1438.38|1440.32|1436.32|37
1620645450000|2021-05-10 11:17:30|1442.12|1438.12|1442.9|1438.9|1442.92|1438.92|1441.95|1437.95|34
1620645460000|2021-05-10 11:17:40|1442.97|1438.97|1444.55|1440.55|1444.67|1440.67|1442.9|1438.9|34
1620645470000|2021-05-10 11:17:50|1444.64|1440.64|1444.73|1440.73|1445.43|1441.43|1444.25|1440.25|30
1620645480000|2021-05-10 11:18:00|1445.82|1441.82|1445.73|1441.73|1445.82|1441.82|1442.87|1438.87|35
1620645490000|2021-05-10 11:18:10|1445.74|1441.74|1445.56|1441.56|1445.77|1441.77|1444.62|1440.62|30
1620645500000|2021-05-10 11:18:20|1445.57|1441.57|1446.95|1442.95|1447|1443|1445.57|1441.57|21
1620645510000|2021-05-10 11:18:30|1446.9|1442.9|1446.55|1442.55|1447.43|1443.43|1446.16|1442.16|32
1620645520000|2021-05-10 11:18:40|1446.42|1442.42|1447.15|1443.15|1447.15|1443.15|1446.16|1442.16|29
1620645530000|2021-05-10 11:18:50|1446.95|1442.95|1449.07|1445.07|1449.1|1445.1|1446.65|1442.65|27
1620645540000|2021-05-10 11:19:00|1448.92|1444.92|1448.9|1444.9|1449.04|1445.04|1448.63|1444.63|17
1620645550000|2021-05-10 11:19:10|1448.93|1444.93|1447.76|1443.76|1449.24|1445.24|1447.76|1443.76|17
1620645560000|2021-05-10 11:19:20|1447.74|1443.74|1447.83|1443.83|1448.64|1444.64|1447.66|1443.66|32
1620645570000|2021-05-10 11:19:30|1448.04|1444.04|1447.89|1443.89|1448.53|1444.53|1447.55|1443.55|35
1620645580000|2021-05-10 11:19:40|1447.82|1443.82|1449.15|1445.15|1449.22|1445.22|1447.77|1443.77|37
1620645590000|2021-05-10 11:19:50|1449.51|1445.51|1450.95|1446.95|1450.99|1446.99|1449.51|1445.51|35
1620645600000|2021-05-10 11:20:00|1450.9|1446.9|1451.15|1447.15|1451.34|1447.34|1450.78|1446.78|33
1620645610000|2021-05-10 11:20:10|1451.21|1447.21|1452.82|1448.82|1452.95|1448.95|1451.21|1447.21|34
1620645620000|2021-05-10 11:20:20|1452.85|1448.85|1453.25|1449.25|1453.25|1449.25|1452.85|1448.85|17
1620645630000|2021-05-10 11:20:30|1457.47|1453.47|1456.94|1452.94|1457.47|1453.47|1456.09|1452.09|32
1620645640000|2021-05-10 11:20:40|1456.85|1452.85|1457.1|1453.1|1457.11|1453.11|1456.25|1452.25|35
1620645650000|2021-05-10 11:20:50|1457.09|1453.09|1457.23|1453.23|1457.57|1453.57|1456.25|1452.25|35
1620645660000|2021-05-10 11:21:00|1456.8|1452.8|1454.74|1450.74|1457.58|1453.58|1454.42|1450.42|38
1620645670000|2021-05-10 11:21:10|1454.68|1450.68|1454.95|1450.95|1454.96|1450.96|1454.12|1450.12|31
1620645680000|2021-05-10 11:21:20|1454.96|1450.96|1453.87|1449.87|1454.96|1450.96|1453.76|1449.76|32
1620645690000|2021-05-10 11:21:30|1453.78|1449.78|1451.35|1447.35|1453.82|1449.82|1450.8|1446.8|40
1620645700000|2021-05-10 11:21:40|1451.36|1447.36|1450.21|1446.21|1451.48|1447.48|1449.38|1445.38|35
1620645710000|2021-05-10 11:21:50|1450.18|1446.18|1449.87|1445.87|1450.94|1446.94|1449.47|1445.47|24
1620645720000|2021-05-10 11:22:00|1449.88|1445.88|1450.26|1446.26|1451.15|1447.15|1449.55|1445.55|32
1620645730000|2021-05-10 11:22:10|1450.19|1446.19|1445.43|1441.43|1450.74|1446.74|1445.43|1441.43|28
1620645740000|2021-05-10 11:22:20|1445.37|1441.37|1443.76|1439.76|1445.37|1441.37|1443.76|1439.76|30
1620645750000|2021-05-10 11:22:30|1443.74|1439.74|1442.73|1438.73|1444.07|1440.07|1442.73|1438.73|33
1620645760000|2021-05-10 11:22:40|1442.72|1438.72|1443.26|1439.26|1444.15|1440.15|1442.7|1438.7|31
1620645770000|2021-05-10 11:22:50|1443.27|1439.27|1439.44|1435.44|1443.48|1439.48|1439.43|1435.43|37
1620645780000|2021-05-10 11:23:00|1439.46|1435.46|1436.36|1432.36|1439.5|1435.5|1436.36|1432.36|34
1620645790000|2021-05-10 11:23:10|1436.67|1432.67|1435.38|1431.38|1436.67|1432.67|1435.38|1431.38|29
1620645800000|2021-05-10 11:23:20|1435.4|1431.4|1434.36|1430.36|1435.7|1431.7|1433.97|1429.97|26
1620645810000|2021-05-10 11:23:30|1435.03|1431.03|1431.52|1427.52|1435.55|1431.55|1431.4|1427.4|29
1620645820000|2021-05-10 11:23:40|1431.31|1427.31|1435.14|1431.14|1436.61|1432.61|1431.28|1427.28|38
1620645830000|2021-05-10 11:23:50|1434.87|1430.87|1434.23|1430.23|1435.74|1431.74|1433.64|1429.64|38
1620645840000|2021-05-10 11:24:00|1434.43|1430.43|1432.56|1428.56|1434.8|1430.8|1432.09|1428.09|39
1620645850000|2021-05-10 11:24:10|1432.37|1428.37|1430.76|1426.76|1432.37|1428.37|1430.76|1426.76|37
1620645860000|2021-05-10 11:24:20|1430.97|1426.97|1429.84|1425.84|1431.36|1427.36|1429|1425|37
1620645870000|2021-05-10 11:24:30|1429.98|1425.98|1428.52|1424.52|1431.23|1427.23|1428.22|1424.22|34
1620645880000|2021-05-10 11:24:40|1428.54|1424.54|1427.02|1423.02|1429.12|1425.12|1426.98|1422.98|38
1620645890000|2021-05-10 11:24:50|1427.03|1423.03|1426.64|1422.64|1428.5|1424.5|1426.59|1422.59|37
1620645900000|2021-05-10 11:25:00|1426.62|1422.62|1426.28|1422.28|1427.3|1423.3|1426.28|1422.28|37
1620645910000|2021-05-10 11:25:10|1426.32|1422.32|1422.31|1418.31|1426.32|1422.32|1422.23|1418.23|35
1620645920000|2021-05-10 11:25:20|1422.15|1418.15|1420.1|1416.1|1422.15|1418.15|1419.3|1415.3|34
1620645930000|2021-05-10 11:25:30|1420.37|1416.37|1423.56|1419.56|1423.89|1419.89|1419.89|1415.89|35
1620645940000|2021-05-10 11:25:40|1422.57|1418.57|1425.63|1421.63|1425.63|1421.63|1422.28|1418.28|38
1620645950000|2021-05-10 11:25:50|1425.69|1421.69|1426.53|1422.53|1427.14|1423.14|1425.55|1421.55|39
1620645960000|2021-05-10 11:26:00|1426.57|1422.57|1428.07|1424.07|1428.07|1424.07|1426.57|1422.57|35
1620645970000|2021-05-10 11:26:10|1428.11|1424.11|1425.75|1421.75|1428.82|1424.82|1425.75|1421.75|37
1620645980000|2021-05-10 11:26:20|1425.83|1421.83|1427.4|1423.4|1427.66|1423.66|1424.55|1420.55|35
1620645990000|2021-05-10 11:26:30|1425.08|1421.08|1424.74|1420.74|1425.67|1421.67|1423.18|1419.18|38
1620646000000|2021-05-10 11:26:40|1425.32|1421.32|1425.97|1421.97|1426.36|1422.36|1423.6|1419.6|35
1620646010000|2021-05-10 11:26:50|1425.44|1421.44|1422.34|1418.34|1425.44|1421.44|1422.34|1418.34|38
1620646020000|2021-05-10 11:27:00|1422.31|1418.31|1423.87|1419.87|1425.48|1421.48|1422.31|1418.31|37
1620646030000|2021-05-10 11:27:10|1423.9|1419.9|1426.47|1422.47|1426.47|1422.47|1422.89|1418.89|38
1620646040000|2021-05-10 11:27:20|1426.53|1422.53|1426.57|1422.57|1427.63|1423.63|1426.07|1422.07|36
1620646050000|2021-05-10 11:27:30|1426.68|1422.68|1426.54|1422.54|1426.91|1422.91|1423.86|1419.86|37
1620646060000|2021-05-10 11:27:40|1426.5|1422.5|1427.22|1423.22|1427.3|1423.3|1425.49|1421.49|38
1620646070000|2021-05-10 11:27:50|1427.08|1423.08|1427.57|1423.57|1428.66|1424.66|1427.08|1423.08|36
1620646080000|2021-05-10 11:28:00|1427.65|1423.65|1428.36|1424.36|1428.56|1424.56|1427.36|1423.36|36
1620646090000|2021-05-10 11:28:10|1428.37|1424.37|1430.63|1426.63|1431.32|1427.32|1428.19|1424.19|36
1620646100000|2021-05-10 11:28:20|1430.69|1426.69|1431.85|1427.85|1433|1429|1430.69|1426.69|31
1620646110000|2021-05-10 11:28:30|1431.86|1427.86|1432.24|1428.24|1432.27|1428.27|1431.67|1427.67|33
1620646120000|2021-05-10 11:28:40|1432.6|1428.6|1433.06|1429.06|1433.35|1429.35|1431.96|1427.96|38
1620646130000|2021-05-10 11:28:50|1433.07|1429.07|1433.67|1429.67|1433.67|1429.67|1432.68|1428.68|33
1620646140000|2021-05-10 11:29:00|1433.66|1429.66|1435.7|1431.7|1435.83|1431.83|1433.66|1429.66|38
1620646150000|2021-05-10 11:29:10|1436.14|1432.14|1436.41|1432.41|1437.09|1433.09|1435.44|1431.44|26
1620646160000|2021-05-10 11:29:20|1438.65|1434.65|1440.04|1436.04|1440.16|1436.16|1438.52|1434.52|23
1620646170000|2021-05-10 11:29:30|1440.05|1436.05|1440.98|1436.98|1440.98|1436.98|1439.23|1435.23|35
1620646180000|2021-05-10 11:29:40|1440.99|1436.99|1441.43|1437.43|1441.83|1437.83|1440.12|1436.12|29
1620646190000|2021-05-10 11:29:50|1441.45|1437.45|1441.81|1437.81|1441.96|1437.96|1440.03|1436.03|15
1620646200000|2021-05-10 11:30:00|1440.12|1436.12|1443.35|1439.35|1443.35|1439.35|1440.12|1436.12|2
1620646210000|2021-05-10 11:30:10|1443.93|1439.93|1443.68|1439.68|1444.29|1440.29|1443.11|1439.11|16
1620646220000|2021-05-10 11:30:20|1443.11|1439.11|1443.66|1439.66|1443.72|1439.72|1443.11|1439.11|7
1620646230000|2021-05-10 11:30:30|1443.52|1439.52|1445.1|1441.1|1445.21|1441.21|1443.11|1439.11|12
1620646240000|2021-05-10 11:30:40|1445.13|1441.13|1446.41|1442.41|1446.44|1442.44|1445.13|1441.13|11
1620646250000|2021-05-10 11:30:50|1446.42|1442.42|1446.81|1442.81|1446.81|1442.81|1445.97|1441.97|20
1620646260000|2021-05-10 11:31:00|1446.49|1442.49|1449.62|1445.62|1449.62|1445.62|1446.49|1442.49|15
1620646270000|2021-05-10 11:31:10|1449.76|1445.76|1448.71|1444.71|1450.39|1446.39|1448.71|1444.71|8
1620646280000|2021-05-10 11:31:20|1450.69|1446.69|1450.48|1446.48|1450.69|1446.69|1450.4|1446.4|6
1620646290000|2021-05-10 11:31:30|1450.4|1446.4|1451.22|1447.22|1451.22|1447.22|1450.4|1446.4|8
1620646300000|2021-05-10 11:31:40|1451.53|1447.53|1451.53|1447.53|1451.53|1447.53|1451.53|1447.53|1
1620646310000|2021-05-10 11:31:50|1451.77|1447.77|1453.6|1449.6|1453.6|1449.6|1451.5|1447.5|15
1620646320000|2021-05-10 11:32:00|1453.51|1449.51|1453.4|1449.4|1453.58|1449.58|1453.29|1449.29|16
1620646330000|2021-05-10 11:32:10|1453.42|1449.42|1453.62|1449.62|1453.62|1449.62|1453.42|1449.42|7
1620646340000|2021-05-10 11:32:20|1453.47|1449.47|1453.49|1449.49|1453.56|1449.56|1453.32|1449.32|9
1620646350000|2021-05-10 11:32:30|1453.45|1449.45|1453.63|1449.63|1453.63|1449.63|1453.41|1449.41|12
1620646360000|2021-05-10 11:32:40|1453.61|1449.61|1453.91|1449.91|1454.63|1450.63|1453.61|1449.61|25
1620646370000|2021-05-10 11:32:50|1453.77|1449.77|1456.28|1452.28|1456.28|1452.28|1453.77|1449.77|17
1620646380000|2021-05-10 11:33:00|1455.1|1451.1|1457.42|1453.42|1457.96|1453.96|1455.1|1451.1|18
1620646390000|2021-05-10 11:33:10|1457.61|1453.61|1457.24|1453.24|1457.72|1453.72|1456.59|1452.59|31
1620646400000|2021-05-10 11:33:20|1457.27|1453.27|1457.89|1453.89|1457.89|1453.89|1457.27|1453.27|22
1620646410000|2021-05-10 11:33:30|1457.91|1453.91|1458.28|1454.28|1458.46|1454.46|1457.91|1453.91|10
1620646420000|2021-05-10 11:33:40|1458.44|1454.44|1458.19|1454.19|1458.68|1454.68|1457.77|1453.77|16
1620646430000|2021-05-10 11:33:50|1458.9|1454.9|1458.64|1454.64|1458.93|1454.93|1457.78|1453.78|12
1620646450000|2021-05-10 11:34:10|1458.84|1454.84|1457.65|1453.65|1458.84|1454.84|1457.37|1453.37|27
1620646460000|2021-05-10 11:34:20|1457.55|1453.55|1458.29|1454.29|1458.65|1454.65|1457.36|1453.36|35
1620646470000|2021-05-10 11:34:30|1458.27|1454.27|1454.9|1450.9|1458.27|1454.27|1454.78|1450.78|33
1620646480000|2021-05-10 11:34:40|1454.88|1450.88|1453.74|1449.74|1456.12|1452.12|1452.8|1448.8|36
1620646490000|2021-05-10 11:34:50|1453.95|1449.95|1454.59|1450.59|1457.06|1453.06|1453.95|1449.95|35
1620646500000|2021-05-10 11:35:00|1454.03|1450.03|1453.83|1449.83|1454.59|1450.59|1452.89|1448.89|30
1620646510000|2021-05-10 11:35:10|1453.86|1449.86|1455.21|1451.21|1455.24|1451.24|1453.79|1449.79|31
1620646520000|2021-05-10 11:35:20|1455.19|1451.19|1453.81|1449.81|1456.24|1452.24|1453.81|1449.81|24
1620646530000|2021-05-10 11:35:30|1454.39|1450.39|1457.56|1453.56|1457.56|1453.56|1453.81|1449.81|10
1620646540000|2021-05-10 11:35:40|1457.8|1453.8|1458.47|1454.47|1458.47|1454.47|1457.48|1453.48|6
1620646550000|2021-05-10 11:35:50|1459.49|1455.49|1460.82|1456.82|1460.82|1456.82|1459.49|1455.49|6
1620646560000|2021-05-10 11:36:00|1460.68|1456.68|1460.64|1456.64|1461.51|1457.51|1460.64|1456.64|23
1620646570000|2021-05-10 11:36:10|1461.18|1457.18|1461.24|1457.24|1461.45|1457.45|1460.64|1456.64|11
1620646580000|2021-05-10 11:36:20|1460.64|1456.64|1459.89|1455.89|1461.24|1457.24|1459.89|1455.89|18
1620646590000|2021-05-10 11:36:30|1459.72|1455.72|1458.72|1454.72|1459.92|1455.92|1458.64|1454.64|37
1620646600000|2021-05-10 11:36:40|1458.69|1454.69|1458.56|1454.56|1458.9|1454.9|1458.31|1454.31|27
1620646610000|2021-05-10 11:36:50|1458.93|1454.93|1458.93|1454.93|1459.26|1455.26|1458.53|1454.53|26
1620646620000|2021-05-10 11:37:00|1458.94|1454.94|1463.17|1459.17|1463.17|1459.17|1458.94|1454.94|20
1620646630000|2021-05-10 11:37:10|1462.43|1458.43|1462.54|1458.54|1462.97|1458.97|1462.35|1458.35|18
1620646640000|2021-05-10 11:37:20|1462.42|1458.42|1461.99|1457.99|1462.81|1458.81|1461.43|1457.43|27
1620646650000|2021-05-10 11:37:30|1461.96|1457.96|1460.66|1456.66|1462.74|1458.74|1460.59|1456.59|25
1620646660000|2021-05-10 11:37:40|1460.62|1456.62|1461.16|1457.16|1461.82|1457.82|1460.62|1456.62|30
1620646670000|2021-05-10 11:37:50|1461.01|1457.01|1461.25|1457.25|1461.63|1457.63|1460.78|1456.78|30
1620646680000|2021-05-10 11:38:00|1461.27|1457.27|1461.87|1457.87|1462.13|1458.13|1461.17|1457.17|25
1620646690000|2021-05-10 11:38:10|1461.79|1457.79|1462.37|1458.37|1462.37|1458.37|1461.46|1457.46|21
1620646700000|2021-05-10 11:38:20|1462.29|1458.29|1462.99|1458.99|1463.07|1459.07|1462.29|1458.29|14
1620646710000|2021-05-10 11:38:30|1462.95|1458.95|1463.33|1459.33|1463.4|1459.4|1462.55|1458.55|14
1620646720000|2021-05-10 11:38:40|1463.39|1459.39|1463.35|1459.35|1463.4|1459.4|1463.14|1459.14|21
1620646730000|2021-05-10 11:38:50|1463.33|1459.33|1463.7|1459.7|1463.72|1459.72|1463.33|1459.33|8
1620646740000|2021-05-10 11:39:00|1463.91|1459.91|1463.33|1459.33|1464.01|1460.01|1463.33|1459.33|21
1620646750000|2021-05-10 11:39:10|1464.72|1460.72|1468.17|1464.17|1468.17|1464.17|1464.49|1460.49|21
1620646760000|2021-05-10 11:39:20|1468.4|1464.4|1468.42|1464.42|1469.12|1465.12|1468.4|1464.4|14
1620646770000|2021-05-10 11:39:30|1468.45|1464.45|1469.83|1465.83|1470.31|1466.31|1468.45|1464.45|23
1620646780000|2021-05-10 11:39:40|1470|1466|1470.2|1466.2|1470.28|1466.28|1470|1466|6
1620646790000|2021-05-10 11:39:50|1470.28|1466.28|1468.36|1464.36|1470.39|1466.39|1467.21|1463.21|28
1620646800000|2021-05-10 11:40:00|1467.41|1463.41|1467.79|1463.79|1469.39|1465.39|1467.33|1463.33|32
1620646810000|2021-05-10 11:40:10|1467.9|1463.9|1469.27|1465.27|1469.27|1465.27|1467.37|1463.37|34
1620646820000|2021-05-10 11:40:20|1469.29|1465.29|1468.08|1464.08|1469.53|1465.53|1468|1464|34
1620646830000|2021-05-10 11:40:30|1468.13|1464.13|1470.05|1466.05|1470.48|1466.48|1468.13|1464.13|22
1620646840000|2021-05-10 11:40:40|1470.17|1466.17|1469.76|1465.76|1470.62|1466.62|1469.74|1465.74|28
1620646850000|2021-05-10 11:40:50|1469.79|1465.79|1470.18|1466.18|1470.25|1466.25|1469.68|1465.68|30
1620646860000|2021-05-10 11:41:00|1469.99|1465.99|1470.13|1466.13|1470.14|1466.14|1469.62|1465.62|30
1620646870000|2021-05-10 11:41:10|1470.2|1466.2|1469.48|1465.48|1470.21|1466.21|1469.39|1465.39|22
1620646880000|2021-05-10 11:41:20|1469.45|1465.45|1470.43|1466.43|1470.43|1466.43|1468.99|1464.99|23
1620646890000|2021-05-10 11:41:30|1470.37|1466.37|1468.99|1464.99|1470.37|1466.37|1468.94|1464.94|30
1620646900000|2021-05-10 11:41:40|1468.93|1464.93|1468.61|1464.61|1468.93|1464.93|1468.61|1464.61|16
1620646910000|2021-05-10 11:41:50|1468.73|1464.73|1469.34|1465.34|1469.7|1465.7|1468.73|1464.73|30
1620646920000|2021-05-10 11:42:00|1469.29|1465.29|1467.85|1463.85|1469.33|1465.33|1467.1|1463.1|36
1620646930000|2021-05-10 11:42:10|1467.73|1463.73|1467.32|1463.32|1468.54|1464.54|1467.25|1463.25|36
1620646940000|2021-05-10 11:42:20|1467.37|1463.37|1467.42|1463.42|1467.53|1463.53|1467.27|1463.27|30
1620646950000|2021-05-10 11:42:30|1467.43|1463.43|1468.27|1464.27|1468.34|1464.34|1467.32|1463.32|27
1620646960000|2021-05-10 11:42:40|1468.28|1464.28|1468.37|1464.37|1468.51|1464.51|1467.99|1463.99|33
1620646970000|2021-05-10 11:42:50|1468.38|1464.38|1469.36|1465.36|1469.38|1465.38|1468.38|1464.38|29
1620646980000|2021-05-10 11:43:00|1469.31|1465.31|1469.22|1465.22|1469.37|1465.37|1469.08|1465.08|32
1620646990000|2021-05-10 11:43:10|1469.26|1465.26|1468.43|1464.43|1469.26|1465.26|1467.83|1463.83|37
1620647000000|2021-05-10 11:43:20|1468.35|1464.35|1467.94|1463.94|1468.35|1464.35|1467.88|1463.88|19
1620647010000|2021-05-10 11:43:30|1467.95|1463.95|1468.01|1464.01|1468.38|1464.38|1467.95|1463.95|28
1620647020000|2021-05-10 11:43:40|1468.04|1464.04|1469.41|1465.41|1469.77|1465.77|1468.03|1464.03|29
1620647030000|2021-05-10 11:43:50|1469.33|1465.33|1469.8|1465.8|1469.91|1465.91|1469.13|1465.13|27
1620647040000|2021-05-10 11:44:00|1469.78|1465.78|1469.13|1465.13|1469.81|1465.81|1469.13|1465.13|28
1620647050000|2021-05-10 11:44:10|1469.16|1465.16|1469.88|1465.88|1469.98|1465.98|1468.99|1464.99|26
1620647060000|2021-05-10 11:44:20|1469.8|1465.8|1469.01|1465.01|1469.8|1465.8|1468.97|1464.97|27
1620647070000|2021-05-10 11:44:30|1469.04|1465.04|1469.56|1465.56|1469.73|1465.73|1468.77|1464.77|23
1620647080000|2021-05-10 11:44:40|1469.44|1465.44|1469.04|1465.04|1469.55|1465.55|1468.92|1464.92|33
1620647090000|2021-05-10 11:44:50|1469.05|1465.05|1469.59|1465.59|1469.76|1465.76|1469.05|1465.05|24
1620647100000|2021-05-10 11:45:00|1469.67|1465.67|1469.21|1465.21|1470.08|1466.08|1469.21|1465.21|29
1620647110000|2021-05-10 11:45:10|1469.25|1465.25|1468.22|1464.22|1469.26|1465.26|1468.22|1464.22|35
1620647120000|2021-05-10 11:45:20|1467.87|1463.87|1467.87|1463.87|1468.02|1464.02|1467.49|1463.49|29
1620647130000|2021-05-10 11:45:30|1467.85|1463.85|1466.78|1462.78|1467.86|1463.86|1466.78|1462.78|34
1620647140000|2021-05-10 11:45:40|1466.76|1462.76|1466.9|1462.9|1466.9|1462.9|1466.67|1462.67|28
1620647150000|2021-05-10 11:45:50|1466.85|1462.85|1466.95|1462.95|1466.95|1462.95|1466.42|1462.42|32
1620647160000|2021-05-10 11:46:00|1467|1463|1468.84|1464.84|1470.09|1466.09|1467|1463|30
1620647170000|2021-05-10 11:46:10|1468.86|1464.86|1470.37|1466.37|1471.27|1467.27|1468.86|1464.86|30
1620647180000|2021-05-10 11:46:20|1470.6|1466.6|1470.33|1466.33|1471.08|1467.08|1470.14|1466.14|32
1620647190000|2021-05-10 11:46:30|1470.29|1466.29|1469.29|1465.29|1470.43|1466.43|1469.01|1465.01|28
1620647200000|2021-05-10 11:46:40|1469.4|1465.4|1470.42|1466.42|1470.73|1466.73|1468.74|1464.74|39
1620647210000|2021-05-10 11:46:50|1470.71|1466.71|1470.05|1466.05|1470.81|1466.81|1470.05|1466.05|30
1620647220000|2021-05-10 11:47:00|1469.75|1465.75|1470.74|1466.74|1471.54|1467.54|1469.75|1465.75|33
1620647230000|2021-05-10 11:47:10|1470.6|1466.6|1469.94|1465.94|1470.78|1466.78|1469.72|1465.72|30
1620647240000|2021-05-10 11:47:20|1470.49|1466.49|1469.85|1465.85|1470.84|1466.84|1469.28|1465.28|35
1620647250000|2021-05-10 11:47:30|1469.76|1465.76|1470.14|1466.14|1470.33|1466.33|1469.63|1465.63|35
1620647260000|2021-05-10 11:47:40|1470.17|1466.17|1471.28|1467.28|1472.28|1468.28|1470.14|1466.14|29
1620647270000|2021-05-10 11:47:50|1471.3|1467.3|1472.09|1468.09|1472.1|1468.1|1470.89|1466.89|25
1620647280000|2021-05-10 11:48:00|1470.84|1466.84|1474.42|1470.42|1474.77|1470.77|1469.7|1465.7|28
1620647290000|2021-05-10 11:48:10|1474.4|1470.4|1481.65|1477.65|1482.04|1478.04|1474.37|1470.37|39
1620647300000|2021-05-10 11:48:20|1481.03|1477.03|1482.52|1478.52|1483.09|1479.09|1480.59|1476.59|40
1620647310000|2021-05-10 11:48:30|1482.49|1478.49|1481.64|1477.64|1482.89|1478.89|1481.64|1477.64|37
1620647320000|2021-05-10 11:48:40|1481.58|1477.58|1480.55|1476.55|1481.84|1477.84|1479.75|1475.75|38
1620647330000|2021-05-10 11:48:50|1480.47|1476.47|1482.06|1478.06|1482.82|1478.82|1480.47|1476.47|31
1620647340000|2021-05-10 11:49:00|1481.62|1477.62|1482.63|1478.63|1482.65|1478.65|1480.96|1476.96|37
1620647350000|2021-05-10 11:49:10|1482.42|1478.42|1482.18|1478.18|1482.42|1478.42|1481.84|1477.84|36
1620647360000|2021-05-10 11:49:20|1482.25|1478.25|1481.23|1477.23|1482.29|1478.29|1480.84|1476.84|32
1620647370000|2021-05-10 11:49:30|1481.29|1477.29|1481.18|1477.18|1481.72|1477.72|1481.18|1477.18|32
1620647380000|2021-05-10 11:49:40|1481.2|1477.2|1479.08|1475.08|1481.34|1477.34|1478.86|1474.86|38
1620647390000|2021-05-10 11:49:50|1479.2|1475.2|1479.61|1475.61|1480.33|1476.33|1479.2|1475.2|35
1620647400000|2021-05-10 11:50:00|1479.56|1475.56|1477.16|1473.16|1479.58|1475.58|1477.16|1473.16|34
1620647410000|2021-05-10 11:50:10|1477.15|1473.15|1478.75|1474.75|1478.75|1474.75|1477.14|1473.14|33
1620647420000|2021-05-10 11:50:20|1478.73|1474.73|1477.92|1473.92|1478.75|1474.75|1477.69|1473.69|34
1620647430000|2021-05-10 11:50:30|1477.93|1473.93|1479.19|1475.19|1479.44|1475.44|1477.74|1473.74|33
1620647440000|2021-05-10 11:50:40|1479.21|1475.21|1477.81|1473.81|1479.21|1475.21|1477.65|1473.65|37
1620647450000|2021-05-10 11:50:50|1477.62|1473.62|1477.03|1473.03|1478.1|1474.1|1477.03|1473.03|34
1620647460000|2021-05-10 11:51:00|1477|1473|1475.77|1471.77|1477.13|1473.13|1475.72|1471.72|39
1620647470000|2021-05-10 11:51:10|1475.29|1471.29|1474.84|1470.84|1475.77|1471.77|1474.69|1470.69|24
1620647480000|2021-05-10 11:51:20|1474.85|1470.85|1476.02|1472.02|1478.03|1474.03|1474.85|1470.85|37
1620647490000|2021-05-10 11:51:30|1475.99|1471.99|1474.51|1470.51|1475.99|1471.99|1473.71|1469.71|32
1620647500000|2021-05-10 11:51:40|1474.53|1470.53|1473.99|1469.99|1474.64|1470.64|1473.55|1469.55|37
1620647510000|2021-05-10 11:51:50|1473.83|1469.83|1474.21|1470.21|1474.22|1470.22|1473.79|1469.79|29
1620647520000|2021-05-10 11:52:00|1474.2|1470.2|1475.13|1471.13|1475.55|1471.55|1474.2|1470.2|30
1620647530000|2021-05-10 11:52:10|1475.8|1471.8|1474.86|1470.86|1475.81|1471.81|1474.78|1470.78|28
1620647540000|2021-05-10 11:52:20|1475.01|1471.01|1474.92|1470.92|1475.01|1471.01|1474.46|1470.46|31
1620647550000|2021-05-10 11:52:30|1474.64|1470.64|1474.85|1470.85|1474.89|1470.89|1474.27|1470.27|27
1620647560000|2021-05-10 11:52:40|1474.7|1470.7|1474.64|1470.64|1474.7|1470.7|1474.04|1470.04|27
1620647570000|2021-05-10 11:52:50|1474.66|1470.66|1474.3|1470.3|1474.66|1470.66|1474.21|1470.21|26
1620647580000|2021-05-10 11:53:00|1474.59|1470.59|1474.33|1470.33|1474.69|1470.69|1474.15|1470.15|25
1620647590000|2021-05-10 11:53:10|1474.38|1470.38|1474.49|1470.49|1474.71|1470.71|1474.38|1470.38|21
1620647600000|2021-05-10 11:53:20|1474.47|1470.47|1473.91|1469.91|1474.47|1470.47|1473.91|1469.91|18
1620647610000|2021-05-10 11:53:30|1473.93|1469.93|1473.58|1469.58|1473.95|1469.95|1473.57|1469.57|20
1620647620000|2021-05-10 11:53:40|1473.62|1469.62|1472.77|1468.77|1473.91|1469.91|1472.77|1468.77|37
1620647630000|2021-05-10 11:53:50|1472.81|1468.81|1474.12|1470.12|1474.32|1470.32|1472.81|1468.81|32
1620647640000|2021-05-10 11:54:00|1474.11|1470.11|1473.67|1469.67|1474.12|1470.12|1473.6|1469.6|28
1620647650000|2021-05-10 11:54:10|1473.69|1469.69|1473.6|1469.6|1474.27|1470.27|1473.6|1469.6|21
1620647660000|2021-05-10 11:54:20|1473.61|1469.61|1473.68|1469.68|1474.13|1470.13|1473.28|1469.28|37
1620647670000|2021-05-10 11:54:30|1473.75|1469.75|1473.47|1469.47|1473.82|1469.82|1473.37|1469.37|27
1620647680000|2021-05-10 11:54:40|1473.34|1469.34|1472.5|1468.5|1473.34|1469.34|1472.47|1468.47|34
1620647690000|2021-05-10 11:54:50|1472.52|1468.52|1471.97|1467.97|1472.8|1468.8|1471.94|1467.94|29
1620647700000|2021-05-10 11:55:00|1471.96|1467.96|1471.42|1467.42|1472.12|1468.12|1471.42|1467.42|23
1620647710000|2021-05-10 11:55:10|1471.55|1467.55|1471.14|1467.14|1471.75|1467.75|1470.67|1466.67|29
1620647720000|2021-05-10 11:55:20|1471.15|1467.15|1472.35|1468.35|1472.36|1468.36|1470.97|1466.97|23
1620647730000|2021-05-10 11:55:30|1472.37|1468.37|1471.92|1467.92|1472.49|1468.49|1471.92|1467.92|24
1620647740000|2021-05-10 11:55:40|1471.79|1467.79|1469.16|1465.16|1471.79|1467.79|1469.16|1465.16|33
1620647750000|2021-05-10 11:55:50|1469.13|1465.13|1467.14|1463.14|1469.13|1465.13|1467.11|1463.11|32
1620647760000|2021-05-10 11:56:00|1467.2|1463.2|1469.05|1465.05|1469.05|1465.05|1466.8|1462.8|36
1620647770000|2021-05-10 11:56:10|1468.9|1464.9|1470.32|1466.32|1470.32|1466.32|1468.9|1464.9|26
1620647780000|2021-05-10 11:56:20|1470.35|1466.35|1469.34|1465.34|1470.63|1466.63|1469.34|1465.34|28
1620647790000|2021-05-10 11:56:30|1468.85|1464.85|1467.18|1463.18|1469.28|1465.28|1467.15|1463.15|30
1620647800000|2021-05-10 11:56:40|1466.8|1462.8|1467.06|1463.06|1468.52|1464.52|1466.77|1462.77|28
1620647810000|2021-05-10 11:56:50|1467.28|1463.28|1466.36|1462.36|1467.28|1463.28|1466.36|1462.36|32
1620647820000|2021-05-10 11:57:00|1466.29|1462.29|1466.47|1462.47|1466.57|1462.57|1466.2|1462.2|30
1620647830000|2021-05-10 11:57:10|1466.49|1462.49|1466.97|1462.97|1466.97|1462.97|1466.48|1462.48|31
1620647840000|2021-05-10 11:57:20|1467.03|1463.03|1469.06|1465.06|1469.65|1465.65|1467.03|1463.03|36
1620647850000|2021-05-10 11:57:30|1469.01|1465.01|1467.79|1463.79|1469.01|1465.01|1467.6|1463.6|37
1620647860000|2021-05-10 11:57:40|1467.8|1463.8|1468.04|1464.04|1468.12|1464.12|1467.47|1463.47|32
1620647870000|2021-05-10 11:57:50|1468.03|1464.03|1466.82|1462.82|1468.43|1464.43|1466.82|1462.82|32
1620647880000|2021-05-10 11:58:00|1466.83|1462.83|1466.04|1462.04|1466.83|1462.83|1465.99|1461.99|28
1620647890000|2021-05-10 11:58:10|1466.05|1462.05|1465.42|1461.42|1466.26|1462.26|1465.42|1461.42|30
1620647900000|2021-05-10 11:58:20|1465.12|1461.12|1463.37|1459.37|1465.46|1461.46|1463.37|1459.37|29
1620647910000|2021-05-10 11:58:30|1463.41|1459.41|1464.54|1460.54|1464.67|1460.67|1463.25|1459.25|29
1620647920000|2021-05-10 11:58:40|1464.55|1460.55|1465.22|1461.22|1465.49|1461.49|1464.53|1460.53|24
1620647930000|2021-05-10 11:58:50|1465.58|1461.58|1466.69|1462.69|1466.69|1462.69|1465.22|1461.22|23
1620647940000|2021-05-10 11:59:00|1466.51|1462.51|1468.63|1464.63|1468.63|1464.63|1465.79|1461.79|28
1620647950000|2021-05-10 11:59:10|1468.56|1464.56|1472.73|1468.73|1473.48|1469.48|1467.82|1463.82|33
1620647960000|2021-05-10 11:59:20|1472.66|1468.66|1473.82|1469.82|1474.44|1470.44|1472.56|1468.56|37
1620647970000|2021-05-10 11:59:30|1474.05|1470.05|1473.64|1469.64|1474.05|1470.05|1473.21|1469.21|30
1620647980000|2021-05-10 11:59:40|1473.77|1469.77|1472.75|1468.75|1474.41|1470.41|1472.75|1468.75|30
1620647990000|2021-05-10 11:59:50|1472.81|1468.81|1472.99|1468.99|1473.54|1469.54|1472.61|1468.61|37
1620648000000|2021-05-10 12:00:00|1473|1469|1473.04|1469.04|1473.91|1469.91|1472.76|1468.76|36
1620648010000|2021-05-10 12:00:10|1473.08|1469.08|1472.41|1468.41|1473.95|1469.95|1471.2|1467.2|37
1620648020000|2021-05-10 12:00:20|1472.48|1468.48|1468.32|1464.32|1472.76|1468.76|1468.32|1464.32|38
1620648030000|2021-05-10 12:00:30|1468.06|1464.06|1467.21|1463.21|1468.49|1464.49|1467.21|1463.21|37
1620648040000|2021-05-10 12:00:40|1467.44|1463.44|1464.68|1460.68|1468.03|1464.03|1464.68|1460.68|31
1620648050000|2021-05-10 12:00:50|1464.54|1460.54|1464.2|1460.2|1465.1|1461.1|1463.76|1459.76|35
1620648060000|2021-05-10 12:01:00|1464.3|1460.3|1464.23|1460.23|1464.43|1460.43|1464.03|1460.03|35
1620648070000|2021-05-10 12:01:10|1464.21|1460.21|1462.22|1458.22|1464.21|1460.21|1462.22|1458.22|37
1620648080000|2021-05-10 12:01:20|1462.19|1458.19|1460.24|1456.24|1462.23|1458.23|1460.24|1456.24|34
1620648090000|2021-05-10 12:01:30|1460.23|1456.23|1460.35|1456.35|1460.51|1456.51|1460.05|1456.05|36
1620648100000|2021-05-10 12:01:40|1460.24|1456.24|1460.03|1456.03|1460.24|1456.24|1459.86|1455.86|29
1620648110000|2021-05-10 12:01:50|1459.82|1455.82|1460.02|1456.02|1460.27|1456.27|1458.99|1454.99|36
1620648120000|2021-05-10 12:02:00|1459.97|1455.97|1461.95|1457.95|1461.95|1457.95|1459.97|1455.97|38
1620648130000|2021-05-10 12:02:10|1462.16|1458.16|1462.07|1458.07|1463.12|1459.12|1461.59|1457.59|38
1620648140000|2021-05-10 12:02:20|1462.03|1458.03|1462.23|1458.23|1462.36|1458.36|1462.02|1458.02|25
1620648150000|2021-05-10 12:02:30|1462.33|1458.33|1461.19|1457.19|1462.42|1458.42|1461.18|1457.18|29
1620648160000|2021-05-10 12:02:40|1461.21|1457.21|1460.94|1456.94|1461.33|1457.33|1460.32|1456.32|37
1620648170000|2021-05-10 12:02:50|1460.97|1456.97|1460.51|1456.51|1461.04|1457.04|1460.21|1456.21|29
1620648180000|2021-05-10 12:03:00|1460.31|1456.31|1461.61|1457.61|1462.25|1458.25|1460.31|1456.31|33
1620648190000|2021-05-10 12:03:10|1461.49|1457.49|1464.79|1460.79|1465.12|1461.12|1461.23|1457.23|39
1620648200000|2021-05-10 12:03:20|1464.72|1460.72|1464.61|1460.61|1466.38|1462.38|1464.61|1460.61|36
1620648210000|2021-05-10 12:03:30|1464.56|1460.56|1463.41|1459.41|1464.57|1460.57|1462.38|1458.38|36
1620648220000|2021-05-10 12:03:40|1463.39|1459.39|1462.69|1458.69|1463.39|1459.39|1462.53|1458.53|34
1620648230000|2021-05-10 12:03:50|1462.82|1458.82|1463.04|1459.04|1463.28|1459.28|1462.33|1458.33|34
1620648240000|2021-05-10 12:04:00|1463.08|1459.08|1465.57|1461.57|1466.27|1462.27|1463.05|1459.05|31
1620648250000|2021-05-10 12:04:10|1465.58|1461.58|1463.87|1459.87|1465.58|1461.58|1463.53|1459.53|36
1620648260000|2021-05-10 12:04:20|1463.9|1459.9|1463.24|1459.24|1464.02|1460.02|1463.24|1459.24|26
1620648270000|2021-05-10 12:04:30|1463.26|1459.26|1464.12|1460.12|1464.12|1460.12|1463.19|1459.19|22
1620648280000|2021-05-10 12:04:40|1464.14|1460.14|1464.82|1460.82|1464.84|1460.84|1464.14|1460.14|26
1620648290000|2021-05-10 12:04:50|1464.77|1460.77|1465.99|1461.99|1466.26|1462.26|1464.77|1460.77|32
1620648300000|2021-05-10 12:05:00|1466.06|1462.06|1466.32|1462.32|1466.33|1462.33|1465.63|1461.63|32
1620648310000|2021-05-10 12:05:10|1466.33|1462.33|1465.4|1461.4|1466.45|1462.45|1465.33|1461.33|27
1620648320000|2021-05-10 12:05:20|1465.44|1461.44|1466.28|1462.28|1466.28|1462.28|1465.39|1461.39|32
1620648330000|2021-05-10 12:05:30|1466.23|1462.23|1466.09|1462.09|1466.3|1462.3|1466.03|1462.03|17
1620648340000|2021-05-10 12:05:40|1466.11|1462.11|1465.35|1461.35|1466.11|1462.11|1464.68|1460.68|30
1620648350000|2021-05-10 12:05:50|1465.36|1461.36|1464.21|1460.21|1465.64|1461.64|1463.1|1459.1|37
1620648360000|2021-05-10 12:06:00|1464.03|1460.03|1463.47|1459.47|1464.23|1460.23|1463.44|1459.44|31
1620648370000|2021-05-10 12:06:10|1463.49|1459.49|1464.98|1460.98|1465.07|1461.07|1463.49|1459.49|29
1620648380000|2021-05-10 12:06:20|1464.75|1460.75|1464.58|1460.58|1465.3|1461.3|1463.78|1459.78|29
1620648390000|2021-05-10 12:06:30|1464.69|1460.69|1465.58|1461.58|1465.58|1461.58|1464.69|1460.69|38
1620648400000|2021-05-10 12:06:40|1465.76|1461.76|1466.2|1462.2|1466.31|1462.31|1465.67|1461.67|21
1620648410000|2021-05-10 12:06:50|1466.21|1462.21|1468.84|1464.84|1468.84|1464.84|1466.09|1462.09|31
1620648420000|2021-05-10 12:07:00|1468.85|1464.85|1469.91|1465.91|1470.41|1466.41|1468.61|1464.61|21
1620648430000|2021-05-10 12:07:10|1469.98|1465.98|1470.22|1466.22|1470.29|1466.29|1469.98|1465.98|26
1620648440000|2021-05-10 12:07:20|1470.23|1466.23|1469.98|1465.98|1470.45|1466.45|1469.61|1465.61|24
1620648450000|2021-05-10 12:07:30|1470.02|1466.02|1469.99|1465.99|1470.09|1466.09|1469.65|1465.65|36
1620648460000|2021-05-10 12:07:40|1470|1466|1470.37|1466.37|1470.37|1466.37|1469.97|1465.97|20
1620648470000|2021-05-10 12:07:50|1470.43|1466.43|1471.19|1467.19|1471.19|1467.19|1470.43|1466.43|21
1620648480000|2021-05-10 12:08:00|1471.13|1467.13|1470.06|1466.06|1471.3|1467.3|1470.02|1466.02|32
1620648490000|2021-05-10 12:08:10|1470.19|1466.19|1469.1|1465.1|1470.19|1466.19|1469.1|1465.1|32
1620648500000|2021-05-10 12:08:20|1469.14|1465.14|1469.1|1465.1|1469.37|1465.37|1468.93|1464.93|30
1620648510000|2021-05-10 12:08:30|1469.07|1465.07|1468.58|1464.58|1469.12|1465.12|1468.06|1464.06|32
1620648520000|2021-05-10 12:08:40|1468.57|1464.57|1468.64|1464.64|1468.95|1464.95|1468.52|1464.52|32
1620648530000|2021-05-10 12:08:50|1468.48|1464.48|1467.71|1463.71|1468.48|1464.48|1467.5|1463.5|34
1620648540000|2021-05-10 12:09:00|1467.97|1463.97|1469|1465|1469.07|1465.07|1467.81|1463.81|27
1620648550000|2021-05-10 12:09:10|1469.06|1465.06|1468.49|1464.49|1469.09|1465.09|1468.14|1464.14|27
1620648560000|2021-05-10 12:09:20|1468.54|1464.54|1469.01|1465.01|1469.02|1465.02|1468.4|1464.4|22
1620648570000|2021-05-10 12:09:30|1468.92|1464.92|1469.03|1465.03|1469.2|1465.2|1468.78|1464.78|21
1620648580000|2021-05-10 12:09:40|1469.18|1465.18|1469.32|1465.32|1469.32|1465.32|1468.78|1464.78|30
1620648590000|2021-05-10 12:09:50|1469.39|1465.39|1471.62|1467.62|1471.68|1467.68|1469.24|1465.24|28
1620648600000|2021-05-10 12:10:00|1472.05|1468.05|1473.76|1469.76|1473.91|1469.91|1471.84|1467.84|32
1620648610000|2021-05-10 12:10:10|1473.75|1469.75|1475.01|1471.01|1475.63|1471.63|1473.75|1469.75|26
1620648620000|2021-05-10 12:10:20|1475.02|1471.02|1475.06|1471.06|1475.39|1471.39|1474.58|1470.58|29
1620648630000|2021-05-10 12:10:30|1475.12|1471.12|1476.2|1472.2|1476.2|1472.2|1474.53|1470.53|37
1620648640000|2021-05-10 12:10:40|1476.21|1472.21|1476.68|1472.68|1477.25|1473.25|1476.17|1472.17|31
1620648650000|2021-05-10 12:10:50|1476.55|1472.55|1477.18|1473.18|1477.21|1473.21|1476.55|1472.55|31
1620648660000|2021-05-10 12:11:00|1477.16|1473.16|1477.27|1473.27|1477.41|1473.41|1477.09|1473.09|25
1620648670000|2021-05-10 12:11:10|1477.19|1473.19|1477.53|1473.53|1477.78|1473.78|1477.18|1473.18|32
1620648680000|2021-05-10 12:11:20|1477.31|1473.31|1478.56|1474.56|1479.61|1475.61|1477.31|1473.31|35
1620648690000|2021-05-10 12:11:30|1478.45|1474.45|1478.79|1474.79|1479.08|1475.08|1478.45|1474.45|31
1620648700000|2021-05-10 12:11:40|1478.13|1474.13|1478.37|1474.37|1478.91|1474.91|1477.91|1473.91|37
1620648710000|2021-05-10 12:11:50|1478.51|1474.51|1478.92|1474.92|1478.98|1474.98|1478.47|1474.47|27
1620648720000|2021-05-10 12:12:00|1478.91|1474.91|1479.13|1475.13|1479.13|1475.13|1478.91|1474.91|28
1620648730000|2021-05-10 12:12:10|1479.1|1475.1|1480.28|1476.28|1480.72|1476.72|1479.1|1475.1|32
1620648740000|2021-05-10 12:12:20|1480.63|1476.63|1480.51|1476.51|1480.77|1476.77|1479.39|1475.39|26
1620648750000|2021-05-10 12:12:30|1480.27|1476.27|1480.71|1476.71|1480.98|1476.98|1480.27|1476.27|18
1620648760000|2021-05-10 12:12:40|1480.72|1476.72|1480.53|1476.53|1481.2|1477.2|1479.42|1475.42|19
1620648770000|2021-05-10 12:12:50|1480.17|1476.17|1479.91|1475.91|1481.42|1477.42|1479.68|1475.68|31
1620648780000|2021-05-10 12:13:00|1479.89|1475.89|1480.98|1476.98|1481.36|1477.36|1479.82|1475.82|32
1620648790000|2021-05-10 12:13:10|1480.9|1476.9|1481.02|1477.02|1481.41|1477.41|1480.56|1476.56|35
1620648800000|2021-05-10 12:13:20|1481.3|1477.3|1479.22|1475.22|1481.57|1477.57|1479.22|1475.22|36
1620648810000|2021-05-10 12:13:30|1479.21|1475.21|1479.54|1475.54|1479.94|1475.94|1479.01|1475.01|31
1620648820000|2021-05-10 12:13:40|1479.53|1475.53|1479.73|1475.73|1479.73|1475.73|1479.25|1475.25|28
1620648830000|2021-05-10 12:13:50|1479.85|1475.85|1479.16|1475.16|1480.06|1476.06|1478.64|1474.64|28
1620648840000|2021-05-10 12:14:00|1479.15|1475.15|1479.2|1475.2|1479.2|1475.2|1478.85|1474.85|26
1620648850000|2021-05-10 12:14:10|1479.14|1475.14|1478.79|1474.79|1479.29|1475.29|1478.57|1474.57|25
1620648860000|2021-05-10 12:14:20|1478.88|1474.88|1479.26|1475.26|1479.38|1475.38|1478.88|1474.88|30
1620648870000|2021-05-10 12:14:30|1479.3|1475.3|1479.86|1475.86|1479.9|1475.9|1479.3|1475.3|20
1620648880000|2021-05-10 12:14:40|1479.77|1475.77|1480.01|1476.01|1480.33|1476.33|1479.77|1475.77|25
1620648890000|2021-05-10 12:14:50|1480|1476|1478.94|1474.94|1480.06|1476.06|1478.75|1474.75|28
1620648900000|2021-05-10 12:15:00|1478.93|1474.93|1478.88|1474.88|1478.98|1474.98|1478.66|1474.66|22
1620648910000|2021-05-10 12:15:10|1478.87|1474.87|1478.74|1474.74|1479.9|1475.9|1478.43|1474.43|31
1620648920000|2021-05-10 12:15:20|1478.72|1474.72|1477.96|1473.96|1478.72|1474.72|1477.78|1473.78|34
1620648930000|2021-05-10 12:15:30|1477.92|1473.92|1478.37|1474.37|1478.97|1474.97|1477.79|1473.79|31
1620648940000|2021-05-10 12:15:40|1478.5|1474.5|1477.89|1473.89|1478.5|1474.5|1477.87|1473.87|34
1620648950000|2021-05-10 12:15:50|1477.87|1473.87|1478.19|1474.19|1478.31|1474.31|1477.46|1473.46|23
1620648960000|2021-05-10 12:16:00|1478.16|1474.16|1478.54|1474.54|1478.6|1474.6|1477.99|1473.99|25
1620648970000|2021-05-10 12:16:10|1478.67|1474.67|1478.73|1474.73|1478.73|1474.73|1478.54|1474.54|12
1620648980000|2021-05-10 12:16:20|1478.72|1474.72|1478.96|1474.96|1478.96|1474.96|1478.72|1474.72|15
1620648990000|2021-05-10 12:16:30|1478.95|1474.95|1478.94|1474.94|1479.13|1475.13|1478.88|1474.88|26
1620649000000|2021-05-10 12:16:40|1478.95|1474.95|1479.33|1475.33|1479.9|1475.9|1478.87|1474.87|25
1620649010000|2021-05-10 12:16:50|1479.55|1475.55|1480.93|1476.93|1480.93|1476.93|1479.55|1475.55|20
1620649020000|2021-05-10 12:17:00|1480.9|1476.9|1481.37|1477.37|1481.37|1477.37|1480.89|1476.89|18
1620649030000|2021-05-10 12:17:10|1481.51|1477.51|1481.93|1477.93|1482.24|1478.24|1481.51|1477.51|22
1620649040000|2021-05-10 12:17:20|1481.94|1477.94|1483.46|1479.46|1483.46|1479.46|1481.76|1477.76|17
1620649050000|2021-05-10 12:17:30|1482.78|1478.78|1482.21|1478.21|1483.5|1479.5|1482.21|1478.21|27
1620649060000|2021-05-10 12:17:40|1482.54|1478.54|1485.46|1481.46|1485.58|1481.58|1482.17|1478.17|22
1620649070000|2021-05-10 12:17:50|1485.58|1481.58|1484.1|1480.1|1485.58|1481.58|1484.1|1480.1|24
1620649080000|2021-05-10 12:18:00|1483.46|1479.46|1485.45|1481.45|1485.45|1481.45|1483.09|1479.09|29
1620649090000|2021-05-10 12:18:10|1485.47|1481.47|1485.8|1481.8|1486.03|1482.03|1485.47|1481.47|25
1620649100000|2021-05-10 12:18:20|1485.38|1481.38|1485.83|1481.83|1486.16|1482.16|1485.12|1481.12|27
1620649110000|2021-05-10 12:18:30|1485.9|1481.9|1484.15|1480.15|1485.91|1481.91|1483.96|1479.96|36
1620649120000|2021-05-10 12:18:40|1484.02|1480.02|1484.01|1480.01|1484.48|1480.48|1483.89|1479.89|33
1620649130000|2021-05-10 12:18:50|1484|1480|1483.72|1479.72|1484.33|1480.33|1483.69|1479.69|27
1620649140000|2021-05-10 12:19:00|1483.88|1479.88|1485.72|1481.72|1485.72|1481.72|1483.84|1479.84|31
1620649150000|2021-05-10 12:19:10|1485.67|1481.67|1483.13|1479.13|1485.67|1481.67|1483.13|1479.13|34
1620649160000|2021-05-10 12:19:20|1483.09|1479.09|1483.01|1479.01|1483.3|1479.3|1482.53|1478.53|33
1620649170000|2021-05-10 12:19:30|1483.03|1479.03|1482.47|1478.47|1483.6|1479.6|1482.39|1478.39|35
1620649180000|2021-05-10 12:19:40|1482.39|1478.39|1481.92|1477.92|1482.39|1478.39|1481.79|1477.79|36
1620649190000|2021-05-10 12:19:50|1481.94|1477.94|1480.27|1476.27|1481.94|1477.94|1480.27|1476.27|31
1620649200000|2021-05-10 12:20:00|1480.17|1476.17|1480.07|1476.07|1480.17|1476.17|1479.89|1475.89|33
1620649210000|2021-05-10 12:20:10|1480.05|1476.05|1478.23|1474.23|1480.08|1476.08|1478.23|1474.23|31
1620649220000|2021-05-10 12:20:20|1478.05|1474.05|1477.67|1473.67|1478.88|1474.88|1477.67|1473.67|39
1620649230000|2021-05-10 12:20:30|1477.52|1473.52|1477.32|1473.32|1477.71|1473.71|1477.32|1473.32|27
1620649240000|2021-05-10 12:20:40|1477.31|1473.31|1476.4|1472.4|1477.31|1473.31|1476.29|1472.29|32
1620649250000|2021-05-10 12:20:50|1476.21|1472.21|1476.98|1472.98|1477.12|1473.12|1475.71|1471.71|39
1620649260000|2021-05-10 12:21:00|1476.97|1472.97|1476.08|1472.08|1477.09|1473.09|1476.08|1472.08|32
1620649270000|2021-05-10 12:21:10|1475.96|1471.96|1477.03|1473.03|1477.06|1473.06|1475.48|1471.48|36
1620649280000|2021-05-10 12:21:20|1477.01|1473.01|1476.06|1472.06|1477.01|1473.01|1475.69|1471.69|34
1620649290000|2021-05-10 12:21:30|1476.04|1472.04|1474.34|1470.34|1476.21|1472.21|1474.18|1470.18|38
1620649300000|2021-05-10 12:21:40|1474.33|1470.33|1474.5|1470.5|1474.56|1470.56|1474.25|1470.25|36
1620649310000|2021-05-10 12:21:50|1474.42|1470.42|1473.34|1469.34|1474.42|1470.42|1473.05|1469.05|34
1620649320000|2021-05-10 12:22:00|1473.35|1469.35|1474.41|1470.41|1475.04|1471.04|1473.35|1469.35|37
1620649330000|2021-05-10 12:22:10|1474.4|1470.4|1474.32|1470.32|1475.15|1471.15|1474.28|1470.28|31
1620649340000|2021-05-10 12:22:20|1474.3|1470.3|1473.61|1469.61|1474.34|1470.34|1473|1469|30
1620649350000|2021-05-10 12:22:30|1473.52|1469.52|1472.55|1468.55|1473.55|1469.55|1472.1|1468.1|32
1620649360000|2021-05-10 12:22:40|1472.82|1468.82|1472.23|1468.23|1473.41|1469.41|1472.19|1468.19|34
1620649370000|2021-05-10 12:22:50|1472.27|1468.27|1473.19|1469.19|1473.19|1469.19|1472.24|1468.24|30
1620649380000|2021-05-10 12:23:00|1473.38|1469.38|1473.62|1469.62|1474.01|1470.01|1473.19|1469.19|28
1620649390000|2021-05-10 12:23:10|1474.78|1470.78|1478.9|1474.9|1478.9|1474.9|1474.2|1470.2|36
1620649400000|2021-05-10 12:23:20|1478.91|1474.91|1478.91|1474.91|1479.22|1475.22|1478.84|1474.84|30
1620649410000|2021-05-10 12:23:30|1479.08|1475.08|1479.11|1475.11|1479.3|1475.3|1479.02|1475.02|25
1620649420000|2021-05-10 12:23:40|1479.21|1475.21|1480.01|1476.01|1480.3|1476.3|1479.21|1475.21|32
1620649430000|2021-05-10 12:23:50|1479.8|1475.8|1480.03|1476.03|1480.03|1476.03|1479.24|1475.24|31
1620649440000|2021-05-10 12:24:00|1480.04|1476.04|1477.65|1473.65|1480.19|1476.19|1477.65|1473.65|33
1620649450000|2021-05-10 12:24:10|1477.9|1473.9|1476.89|1472.89|1478.29|1474.29|1476.89|1472.89|32
1620649460000|2021-05-10 12:24:20|1476.96|1472.96|1476.88|1472.88|1477.14|1473.14|1476.76|1472.76|29
1620649470000|2021-05-10 12:24:30|1476.99|1472.99|1477.96|1473.96|1477.96|1473.96|1476.99|1472.99|22
1620649480000|2021-05-10 12:24:40|1478.05|1474.05|1477.64|1473.64|1478.52|1474.52|1477.64|1473.64|23
1620649490000|2021-05-10 12:24:50|1477.7|1473.7|1476.58|1472.58|1477.7|1473.7|1476.29|1472.29|37
1620649500000|2021-05-10 12:25:00|1476.65|1472.65|1477.57|1473.57|1477.71|1473.71|1476.37|1472.37|28
1620649510000|2021-05-10 12:25:10|1477.54|1473.54|1476.42|1472.42|1477.54|1473.54|1476.29|1472.29|38
1620649520000|2021-05-10 12:25:20|1476.43|1472.43|1476.9|1472.9|1477.47|1473.47|1476.43|1472.43|28
1620649530000|2021-05-10 12:25:30|1476.76|1472.76|1476.02|1472.02|1476.76|1472.76|1475.79|1471.79|37
1620649540000|2021-05-10 12:25:40|1476.37|1472.37|1477.06|1473.06|1477.33|1473.33|1476.32|1472.32|20
1620649550000|2021-05-10 12:25:50|1476.97|1472.97|1476.35|1472.35|1477.06|1473.06|1476.34|1472.34|27
1620649560000|2021-05-10 12:26:00|1476.32|1472.32|1475.73|1471.73|1476.32|1472.32|1475.72|1471.72|35
1620649570000|2021-05-10 12:26:10|1475.78|1471.78|1475.37|1471.37|1475.8|1471.8|1475.37|1471.37|28
1620649580000|2021-05-10 12:26:20|1475.38|1471.38|1473.18|1469.18|1475.38|1471.38|1473.15|1469.15|35
1620649590000|2021-05-10 12:26:30|1473.16|1469.16|1472.58|1468.58|1473.34|1469.34|1472.44|1468.44|29
1620649600000|2021-05-10 12:26:40|1472.59|1468.59|1472.6|1468.6|1472.6|1468.6|1472.22|1468.22|21
1620649610000|2021-05-10 12:26:50|1472.74|1468.74|1469.45|1465.45|1473.32|1469.32|1469.45|1465.45|37
1620649620000|2021-05-10 12:27:00|1469.09|1465.09|1469.16|1465.16|1469.89|1465.89|1467.9|1463.9|37
1620649630000|2021-05-10 12:27:10|1469.46|1465.46|1468.96|1464.96|1470.53|1466.53|1468.53|1464.53|39
1620649640000|2021-05-10 12:27:20|1468.66|1464.66|1464.29|1460.29|1469.13|1465.13|1464.14|1460.14|36
1620649650000|2021-05-10 12:27:30|1464.17|1460.17|1463.38|1459.38|1465.36|1461.36|1462.81|1458.81|39
1620649660000|2021-05-10 12:27:40|1463.65|1459.65|1463.77|1459.77|1464.65|1460.65|1463.52|1459.52|38
1620649670000|2021-05-10 12:27:50|1463.81|1459.81|1462.95|1458.95|1463.94|1459.94|1462.8|1458.8|36
1620649680000|2021-05-10 12:28:00|1462.74|1458.74|1462.22|1458.22|1462.88|1458.88|1462|1458|34
1620649690000|2021-05-10 12:28:10|1462.26|1458.26|1463.87|1459.87|1463.87|1459.87|1462.08|1458.08|34
1620649700000|2021-05-10 12:28:20|1464.38|1460.38|1465.23|1461.23|1465.3|1461.3|1464.38|1460.38|33
1620649710000|2021-05-10 12:28:30|1465.19|1461.19|1465.67|1461.67|1465.67|1461.67|1464.45|1460.45|32
1620649720000|2021-05-10 12:28:40|1465.75|1461.75|1466.18|1462.18|1466.39|1462.39|1465.75|1461.75|32
1620649730000|2021-05-10 12:28:50|1466.19|1462.19|1463.85|1459.85|1466.19|1462.19|1463.83|1459.83|33
1620649740000|2021-05-10 12:29:00|1463.86|1459.86|1463.01|1459.01|1463.87|1459.87|1462.29|1458.29|33
1620649750000|2021-05-10 12:29:10|1463.36|1459.36|1463.67|1459.67|1464.16|1460.16|1463.31|1459.31|31
1620649760000|2021-05-10 12:29:20|1463.66|1459.66|1464.18|1460.18|1464.26|1460.26|1463.15|1459.15|22
1620649770000|2021-05-10 12:29:30|1464.25|1460.25|1463.79|1459.79|1464.25|1460.25|1463.53|1459.53|25
1620649780000|2021-05-10 12:29:40|1463.8|1459.8|1465.78|1461.78|1465.78|1461.78|1463.76|1459.76|25
1620649790000|2021-05-10 12:29:50|1465.96|1461.96|1466.42|1462.42|1467.05|1463.05|1465.8|1461.8|28
1620649800000|2021-05-10 12:30:00|1466.56|1462.56|1464.53|1460.53|1466.56|1462.56|1463.78|1459.78|35
1620649810000|2021-05-10 12:30:10|1464.51|1460.51|1464.08|1460.08|1464.58|1460.58|1464.07|1460.07|28
1620649820000|2021-05-10 12:30:20|1463.97|1459.97|1463.88|1459.88|1463.97|1459.97|1462.91|1458.91|33
1620649830000|2021-05-10 12:30:30|1463.86|1459.86|1463.81|1459.81|1463.86|1459.86|1463.39|1459.39|31
1620649840000|2021-05-10 12:30:40|1463.82|1459.82|1464.39|1460.39|1464.44|1460.44|1463.48|1459.48|25
1620649850000|2021-05-10 12:30:50|1464.36|1460.36|1464.24|1460.24|1464.5|1460.5|1464.15|1460.15|21
1620649860000|2021-05-10 12:31:00|1464.3|1460.3|1464.31|1460.31|1464.45|1460.45|1464.2|1460.2|26
1620649870000|2021-05-10 12:31:10|1464.32|1460.32|1465.49|1461.49|1465.87|1461.87|1464.32|1460.32|31
1620649880000|2021-05-10 12:31:20|1465.48|1461.48|1467.06|1463.06|1467.15|1463.15|1465.33|1461.33|32
1620649890000|2021-05-10 12:31:30|1466.94|1462.94|1466.38|1462.38|1466.94|1462.94|1466.32|1462.32|28
1620649900000|2021-05-10 12:31:40|1466.53|1462.53|1466.8|1462.8|1467.22|1463.22|1466.41|1462.41|24
1620649910000|2021-05-10 12:31:50|1466.76|1462.76|1467.44|1463.44|1467.44|1463.44|1466.55|1462.55|26
1620649920000|2021-05-10 12:32:00|1467.52|1463.52|1469.34|1465.34|1469.39|1465.39|1467.52|1463.52|29
1620649930000|2021-05-10 12:32:10|1469.21|1465.21|1470.73|1466.73|1471.21|1467.21|1469.08|1465.08|25
1620649940000|2021-05-10 12:32:20|1470.87|1466.87|1472.45|1468.45|1472.6|1468.6|1470.76|1466.76|21
1620649950000|2021-05-10 12:32:30|1472.27|1468.27|1471.21|1467.21|1472.73|1468.73|1471.21|1467.21|23
1620649960000|2021-05-10 12:32:40|1471.38|1467.38|1471.74|1467.74|1472.08|1468.08|1471.38|1467.38|24
1620649970000|2021-05-10 12:32:50|1471.66|1467.66|1472.04|1468.04|1472.11|1468.11|1471.66|1467.66|21
1620649980000|2021-05-10 12:33:00|1472.09|1468.09|1473.84|1469.84|1473.84|1469.84|1472.08|1468.08|22
1620649990000|2021-05-10 12:33:10|1473.83|1469.83|1474.18|1470.18|1474.18|1470.18|1473.56|1469.56|20
1620650000000|2021-05-10 12:33:20|1474.19|1470.19|1473.82|1469.82|1474.39|1470.39|1473.82|1469.82|21
1620650010000|2021-05-10 12:33:30|1474.16|1470.16|1474.63|1470.63|1474.66|1470.66|1474.16|1470.16|23
1620650020000|2021-05-10 12:33:40|1474.66|1470.66|1475.43|1471.43|1475.8|1471.8|1474.66|1470.66|14
1620650030000|2021-05-10 12:33:50|1475.68|1471.68|1475.59|1471.59|1475.76|1471.76|1475.32|1471.32|31
1620650040000|2021-05-10 12:34:00|1475.36|1471.36|1476.37|1472.37|1476.37|1472.37|1475.36|1471.36|29
1620650050000|2021-05-10 12:34:10|1476.38|1472.38|1478.96|1474.96|1479.31|1475.31|1476.38|1472.38|22
1620650060000|2021-05-10 12:34:20|1479.03|1475.03|1479.12|1475.12|1480.03|1476.03|1479.03|1475.03|23
1620650070000|2021-05-10 12:34:30|1479.14|1475.14|1478.91|1474.91|1479.3|1475.3|1478.62|1474.62|33
1620650080000|2021-05-10 12:34:40|1478.76|1474.76|1479.76|1475.76|1479.84|1475.84|1478.76|1474.76|25
1620650090000|2021-05-10 12:34:50|1479.84|1475.84|1479.77|1475.77|1480.08|1476.08|1479.61|1475.61|13
1620650100000|2021-05-10 12:35:00|1479.78|1475.78|1478.43|1474.43|1480.67|1476.67|1478.25|1474.25|35
1620650110000|2021-05-10 12:35:10|1478.33|1474.33|1479.64|1475.64|1479.64|1475.64|1478.33|1474.33|32
1620650120000|2021-05-10 12:35:20|1479.63|1475.63|1479.87|1475.87|1479.96|1475.96|1479.63|1475.63|26
1620650130000|2021-05-10 12:35:30|1479.88|1475.88|1479.92|1475.92|1479.93|1475.93|1479.81|1475.81|10
1620650140000|2021-05-10 12:35:40|1479.93|1475.93|1482.77|1478.77|1482.82|1478.82|1479.93|1475.93|33
1620650150000|2021-05-10 12:35:50|1482.73|1478.73|1482.53|1478.53|1482.9|1478.9|1482.5|1478.5|29
1620650160000|2021-05-10 12:36:00|1482.73|1478.73|1482.21|1478.21|1482.79|1478.79|1481.37|1477.37|18
1620650170000|2021-05-10 12:36:10|1482.1|1478.1|1483.97|1479.97|1484.47|1480.47|1482.1|1478.1|31
1620650180000|2021-05-10 12:36:20|1484.2|1480.2|1485.63|1481.63|1485.82|1481.82|1484.2|1480.2|31
1620650190000|2021-05-10 12:36:30|1485.62|1481.62|1484.19|1480.19|1485.95|1481.95|1484.19|1480.19|32
1620650200000|2021-05-10 12:36:40|1484.38|1480.38|1485.1|1481.1|1485.11|1481.11|1484.34|1480.34|32
1620650210000|2021-05-10 12:36:50|1485.08|1481.08|1484.18|1480.18|1485.2|1481.2|1484.18|1480.18|31
1620650220000|2021-05-10 12:37:00|1483.97|1479.97|1482.19|1478.19|1483.97|1479.97|1482.18|1478.18|34
1620650230000|2021-05-10 12:37:10|1482.16|1478.16|1480.72|1476.72|1482.16|1478.16|1480.46|1476.46|33
1620650240000|2021-05-10 12:37:20|1480.79|1476.79|1481.87|1477.87|1481.92|1477.92|1480.66|1476.66|28
1620650250000|2021-05-10 12:37:30|1481.92|1477.92|1482.13|1478.13|1482.33|1478.33|1481.92|1477.92|24
1620650260000|2021-05-10 12:37:40|1482.17|1478.17|1482.03|1478.03|1482.29|1478.29|1482|1478|22
1620650270000|2021-05-10 12:37:50|1482.01|1478.01|1482.41|1478.41|1482.69|1478.69|1481.97|1477.97|29
1620650280000|2021-05-10 12:38:00|1482.53|1478.53|1482.91|1478.91|1483.39|1479.39|1482.52|1478.52|22
1620650290000|2021-05-10 12:38:10|1482.9|1478.9|1482.4|1478.4|1483.01|1479.01|1482.37|1478.37|20
1620650300000|2021-05-10 12:38:20|1482.45|1478.45|1480.36|1476.36|1482.89|1478.89|1480.28|1476.28|35
1620650310000|2021-05-10 12:38:30|1480.31|1476.31|1480.79|1476.79|1480.81|1476.81|1480.02|1476.02|33
1620650320000|2021-05-10 12:38:40|1480.81|1476.81|1479.67|1475.67|1480.95|1476.95|1479.09|1475.09|37
1620650330000|2021-05-10 12:38:50|1479.71|1475.71|1480.15|1476.15|1480.64|1476.64|1479.71|1475.71|28
1620650340000|2021-05-10 12:39:00|1480.1|1476.1|1481.46|1477.46|1481.48|1477.48|1479.36|1475.36|26
1620650350000|2021-05-10 12:39:10|1481.45|1477.45|1479.48|1475.48|1481.45|1477.45|1479.4|1475.4|36
1620650360000|2021-05-10 12:39:20|1479.51|1475.51|1478.61|1474.61|1479.51|1475.51|1478.51|1474.51|27
1620650370000|2021-05-10 12:39:30|1478.62|1474.62|1478.01|1474.01|1478.62|1474.62|1477.91|1473.91|30
1620650380000|2021-05-10 12:39:40|1477.97|1473.97|1476.69|1472.69|1478.25|1474.25|1476.67|1472.67|31
1620650390000|2021-05-10 12:39:50|1476.78|1472.78|1475.88|1471.88|1476.78|1472.78|1475.86|1471.86|37
1620650400000|2021-05-10 12:40:00|1475.87|1471.87|1474.48|1470.48|1475.93|1471.93|1473.99|1469.99|36
1620650410000|2021-05-10 12:40:10|1474.44|1470.44|1474.25|1470.25|1474.44|1470.44|1473.96|1469.96|26
1620650420000|2021-05-10 12:40:20|1474.2|1470.2|1477.23|1473.23|1477.59|1473.59|1474.2|1470.2|30
1620650430000|2021-05-10 12:40:30|1477.2|1473.2|1477.61|1473.61|1477.61|1473.61|1476.03|1472.03|28
1620650440000|2021-05-10 12:40:40|1477.62|1473.62|1477|1473|1477.78|1473.78|1476.8|1472.8|30
1620650450000|2021-05-10 12:40:50|1476.94|1472.94|1474.83|1470.83|1476.95|1472.95|1474.83|1470.83|38
1620650460000|2021-05-10 12:41:00|1474.81|1470.81|1474.44|1470.44|1474.87|1470.87|1474.25|1470.25|34
1620650470000|2021-05-10 12:41:10|1474.43|1470.43|1474.69|1470.69|1475.52|1471.52|1474.39|1470.39|31
1620650480000|2021-05-10 12:41:20|1474.62|1470.62|1474.12|1470.12|1474.62|1470.62|1473.97|1469.97|33
1620650490000|2021-05-10 12:41:30|1473.96|1469.96|1473.93|1469.93|1474.23|1470.23|1473.85|1469.85|24
1620650500000|2021-05-10 12:41:40|1473.9|1469.9|1474.28|1470.28|1474.28|1470.28|1473.89|1469.89|12
1620650510000|2021-05-10 12:41:50|1474.26|1470.26|1473.39|1469.39|1474.26|1470.26|1473.28|1469.28|36
1620650520000|2021-05-10 12:42:00|1473.37|1469.37|1471.77|1467.77|1473.46|1469.46|1471.73|1467.73|31
1620650530000|2021-05-10 12:42:10|1471.76|1467.76|1472.32|1468.32|1472.59|1468.59|1471.76|1467.76|32
1620650540000|2021-05-10 12:42:20|1472.3|1468.3|1470.53|1466.53|1472.3|1468.3|1470.53|1466.53|34
1620650550000|2021-05-10 12:42:30|1470.52|1466.52|1470.32|1466.32|1470.52|1466.52|1470.11|1466.11|32
1620650560000|2021-05-10 12:42:40|1470.33|1466.33|1469.96|1465.96|1471.68|1467.68|1469.94|1465.94|33
1620650570000|2021-05-10 12:42:50|1470.19|1466.19|1468.33|1464.33|1470.19|1466.19|1468.22|1464.22|34
1620650580000|2021-05-10 12:43:00|1468.3|1464.3|1466.54|1462.54|1468.35|1464.35|1466.54|1462.54|36
1620650590000|2021-05-10 12:43:10|1466.46|1462.46|1464.95|1460.95|1466.46|1462.46|1464.92|1460.92|35
1620650600000|2021-05-10 12:43:20|1465.11|1461.11|1466.89|1462.89|1467.06|1463.06|1465.11|1461.11|32
1620650610000|2021-05-10 12:43:30|1466.44|1462.44|1465.62|1461.62|1466.44|1462.44|1465.32|1461.32|37
1620650620000|2021-05-10 12:43:40|1465.78|1461.78|1466.49|1462.49|1466.49|1462.49|1465.23|1461.23|28
1620650630000|2021-05-10 12:43:50|1466.57|1462.57|1467.84|1463.84|1468.09|1464.09|1466.55|1462.55|27
1620650640000|2021-05-10 12:44:00|1467.89|1463.89|1466.19|1462.19|1467.89|1463.89|1465.68|1461.68|32
1620650650000|2021-05-10 12:44:10|1466.16|1462.16|1466.12|1462.12|1466.18|1462.18|1465.65|1461.65|38
1620650660000|2021-05-10 12:44:20|1466.17|1462.17|1466.19|1462.19|1466.43|1462.43|1465.53|1461.53|33
1620650670000|2021-05-10 12:44:30|1466.17|1462.17|1468.07|1464.07|1468.07|1464.07|1465.96|1461.96|26
1620650680000|2021-05-10 12:44:40|1468.02|1464.02|1466.93|1462.93|1468.02|1464.02|1466.39|1462.39|33
1620650690000|2021-05-10 12:44:50|1466.6|1462.6|1467.55|1463.55|1467.63|1463.63|1466.6|1462.6|24
1620650700000|2021-05-10 12:45:00|1467.75|1463.75|1466.37|1462.37|1467.95|1463.95|1466.36|1462.36|35
1620650710000|2021-05-10 12:45:10|1466.49|1462.49|1466.77|1462.77|1466.88|1462.88|1466.42|1462.42|30
1620650720000|2021-05-10 12:45:20|1466.88|1462.88|1465.52|1461.52|1467.05|1463.05|1465.38|1461.38|27
1620650730000|2021-05-10 12:45:30|1465.4|1461.4|1465.86|1461.86|1465.86|1461.86|1465.4|1461.4|28
1620650740000|2021-05-10 12:45:40|1465.87|1461.87|1465.66|1461.66|1466.11|1462.11|1465.45|1461.45|28
1620650750000|2021-05-10 12:45:50|1465.56|1461.56|1464.34|1460.34|1465.56|1461.56|1464.33|1460.33|31
1620650760000|2021-05-10 12:46:00|1464.33|1460.33|1465.5|1461.5|1465.69|1461.69|1464.28|1460.28|27
1620650770000|2021-05-10 12:46:10|1465.49|1461.49|1465.53|1461.53|1466.04|1462.04|1465.41|1461.41|24
1620650780000|2021-05-10 12:46:20|1465.5|1461.5|1464.63|1460.63|1465.5|1461.5|1464.63|1460.63|25
1620650790000|2021-05-10 12:46:30|1464.75|1460.75|1464.18|1460.18|1464.75|1460.75|1463.71|1459.71|30
1620650800000|2021-05-10 12:46:40|1464.2|1460.2|1463.98|1459.98|1464.51|1460.51|1463.67|1459.67|32
1620650810000|2021-05-10 12:46:50|1463.99|1459.99|1465.65|1461.65|1465.79|1461.79|1463.99|1459.99|27
1620650820000|2021-05-10 12:47:00|1465.55|1461.55|1465.54|1461.54|1465.58|1461.58|1465.53|1461.53|7
1620650830000|2021-05-10 12:47:10|1465.57|1461.57|1465.55|1461.55|1465.6|1461.6|1465.18|1461.18|18
1620650840000|2021-05-10 12:47:20|1465.93|1461.93|1466.2|1462.2|1466.41|1462.41|1465.93|1461.93|34
1620650850000|2021-05-10 12:47:30|1466.21|1462.21|1467.45|1463.45|1467.45|1463.45|1466.18|1462.18|17
1620650860000|2021-05-10 12:47:40|1467.54|1463.54|1468.91|1464.91|1468.91|1464.91|1467.54|1463.54|23
1620650870000|2021-05-10 12:47:50|1468.92|1464.92|1468.5|1464.5|1469.29|1465.29|1468.5|1464.5|26
1620650880000|2021-05-10 12:48:00|1468.49|1464.49|1469.09|1465.09|1469.13|1465.13|1467.97|1463.97|34
1620650890000|2021-05-10 12:48:10|1469.1|1465.1|1469.99|1465.99|1470.14|1466.14|1469.1|1465.1|28
1620650900000|2021-05-10 12:48:20|1470|1466|1472.84|1468.84|1472.84|1468.84|1470|1466|34
1620650910000|2021-05-10 12:48:30|1472.82|1468.82|1473.2|1469.2|1473.62|1469.62|1472.61|1468.61|30
1620650920000|2021-05-10 12:48:40|1473.05|1469.05|1470.73|1466.73|1473.05|1469.05|1470.61|1466.61|38
1620650930000|2021-05-10 12:48:50|1470.59|1466.59|1469.31|1465.31|1470.59|1466.59|1469.31|1465.31|33
1620650940000|2021-05-10 12:49:00|1469.3|1465.3|1467.37|1463.37|1469.48|1465.48|1467.37|1463.37|28
1620650950000|2021-05-10 12:49:10|1467.46|1463.46|1467.48|1463.48|1467.87|1463.87|1466.79|1462.79|32
1620650960000|2021-05-10 12:49:20|1467.72|1463.72|1467.59|1463.59|1467.91|1463.91|1467.39|1463.39|30
1620650970000|2021-05-10 12:49:30|1467.58|1463.58|1468.61|1464.61|1468.68|1464.68|1466.78|1462.78|33
1620650980000|2021-05-10 12:49:40|1468.67|1464.67|1468.33|1464.33|1468.74|1464.74|1468.18|1464.18|35
1620650990000|2021-05-10 12:49:50|1468.29|1464.29|1467.13|1463.13|1468.6|1464.6|1467.07|1463.07|38
1620651000000|2021-05-10 12:50:00|1467.12|1463.12|1468.66|1464.66|1468.84|1464.84|1466.64|1462.64|35
1620651010000|2021-05-10 12:50:10|1469.24|1465.24|1467.98|1463.98|1469.76|1465.76|1467.87|1463.87|35
1620651020000|2021-05-10 12:50:20|1467.96|1463.96|1466.75|1462.75|1468.12|1464.12|1466.37|1462.37|39
1620651030000|2021-05-10 12:50:30|1466.8|1462.8|1467.61|1463.61|1467.85|1463.85|1466.8|1462.8|35
1620651040000|2021-05-10 12:50:40|1467.65|1463.65|1467.56|1463.56|1468.07|1464.07|1467.27|1463.27|34
1620651050000|2021-05-10 12:50:50|1467.86|1463.86|1467.83|1463.83|1467.99|1463.99|1467.36|1463.36|27
1620651060000|2021-05-10 12:51:00|1467.82|1463.82|1468.07|1464.07|1468.18|1464.18|1467.25|1463.25|33
1620651070000|2021-05-10 12:51:10|1468.04|1464.04|1469.17|1465.17|1469.25|1465.25|1468.04|1464.04|25
1620651080000|2021-05-10 12:51:20|1469.24|1465.24|1469.14|1465.14|1469.24|1465.24|1468.9|1464.9|18
1620651090000|2021-05-10 12:51:30|1469.05|1465.05|1467.99|1463.99|1469.05|1465.05|1467.95|1463.95|17
1620651100000|2021-05-10 12:51:40|1467.98|1463.98|1467.32|1463.32|1467.98|1463.98|1467.3|1463.3|23
1620651110000|2021-05-10 12:51:50|1467.3|1463.3|1467|1463|1467.38|1463.38|1466.66|1462.66|28
1620651120000|2021-05-10 12:52:00|1467.01|1463.01|1470.1|1466.1|1470.36|1466.36|1467.01|1463.01|32
1620651130000|2021-05-10 12:52:10|1470.02|1466.02|1470.42|1466.42|1470.42|1466.42|1469.57|1465.57|32
1620651140000|2021-05-10 12:52:20|1470.39|1466.39|1469.29|1465.29|1470.39|1466.39|1469|1465|29
1620651150000|2021-05-10 12:52:30|1469.14|1465.14|1469.23|1465.23|1469.4|1465.4|1469.14|1465.14|24
1620651160000|2021-05-10 12:52:40|1469.26|1465.26|1468.65|1464.65|1469.26|1465.26|1468.61|1464.61|30
1620651170000|2021-05-10 12:52:50|1468.57|1464.57|1467.97|1463.97|1468.57|1464.57|1467.89|1463.89|18
1620651180000|2021-05-10 12:53:00|1467.96|1463.96|1466.52|1462.52|1467.98|1463.98|1466.52|1462.52|35
1620651190000|2021-05-10 12:53:10|1466.51|1462.51|1465.27|1461.27|1466.51|1462.51|1465.19|1461.19|39
1620651200000|2021-05-10 12:53:20|1465.28|1461.28|1463.03|1459.03|1465.28|1461.28|1462.46|1458.46|36
1620651210000|2021-05-10 12:53:30|1463.02|1459.02|1461.38|1457.38|1463.02|1459.02|1461.38|1457.38|32
1620651220000|2021-05-10 12:53:40|1461.35|1457.35|1462.08|1458.08|1462.09|1458.09|1461.08|1457.08|37
1620651230000|2021-05-10 12:53:50|1462.02|1458.02|1461.47|1457.47|1462.02|1458.02|1461.31|1457.31|29
1620651240000|2021-05-10 12:54:00|1461.34|1457.34|1460.4|1456.4|1461.61|1457.61|1460.39|1456.39|29
1620651250000|2021-05-10 12:54:10|1460.39|1456.39|1459.85|1455.85|1460.74|1456.74|1458.88|1454.88|37
1620651260000|2021-05-10 12:54:20|1460.01|1456.01|1460.77|1456.77|1460.79|1456.79|1459.25|1455.25|35
1620651270000|2021-05-10 12:54:30|1460.78|1456.78|1460.82|1456.82|1460.93|1456.93|1460.27|1456.27|30
1620651280000|2021-05-10 12:54:40|1460.48|1456.48|1459.36|1455.36|1460.48|1456.48|1459.22|1455.22|38
1620651290000|2021-05-10 12:54:50|1459.49|1455.49|1459.83|1455.83|1459.97|1455.97|1459.32|1455.32|32
1620651300000|2021-05-10 12:55:00|1459.59|1455.59|1462.24|1458.24|1462.34|1458.34|1459.56|1455.56|32
1620651310000|2021-05-10 12:55:10|1462.28|1458.28|1462.54|1458.54|1462.6|1458.6|1462.25|1458.25|21
1620651320000|2021-05-10 12:55:20|1462.45|1458.45|1462.14|1458.14|1462.51|1458.51|1460.5|1456.5|37
1620651330000|2021-05-10 12:55:30|1462.13|1458.13|1461.89|1457.89|1462.42|1458.42|1460.96|1456.96|34
1620651340000|2021-05-10 12:55:40|1461.9|1457.9|1462.29|1458.29|1462.41|1458.41|1461.9|1457.9|32
1620651350000|2021-05-10 12:55:50|1462.37|1458.37|1461.92|1457.92|1462.84|1458.84|1461.63|1457.63|26
1620651360000|2021-05-10 12:56:00|1461.91|1457.91|1461.2|1457.2|1461.95|1457.95|1461.2|1457.2|37
1620651370000|2021-05-10 12:56:10|1461.08|1457.08|1460.3|1456.3|1461.1|1457.1|1460.17|1456.17|35
1620651380000|2021-05-10 12:56:20|1460.34|1456.34|1460.88|1456.88|1460.89|1456.89|1460.23|1456.23|32
1620651390000|2021-05-10 12:56:30|1460.89|1456.89|1460.7|1456.7|1461.28|1457.28|1460.55|1456.55|36
1620651400000|2021-05-10 12:56:40|1460.72|1456.72|1461.27|1457.27|1461.31|1457.31|1460.16|1456.16|35
1620651410000|2021-05-10 12:56:50|1461.17|1457.17|1461.26|1457.26|1461.46|1457.46|1461.03|1457.03|30
1620651420000|2021-05-10 12:57:00|1461.27|1457.27|1461.39|1457.39|1461.39|1457.39|1460.78|1456.78|29
1620651430000|2021-05-10 12:57:10|1461.41|1457.41|1463.67|1459.67|1463.67|1459.67|1461.4|1457.4|31
1620651440000|2021-05-10 12:57:20|1463.72|1459.72|1467.4|1463.4|1467.58|1463.58|1463.72|1459.72|34
1620651450000|2021-05-10 12:57:30|1467.45|1463.45|1468.19|1464.19|1469|1465|1466.99|1462.99|32
1620651460000|2021-05-10 12:57:40|1467.99|1463.99|1467.67|1463.67|1467.99|1463.99|1467.5|1463.5|35
1620651470000|2021-05-10 12:57:50|1467.43|1463.43|1467.82|1463.82|1467.87|1463.87|1467.34|1463.34|32
1620651480000|2021-05-10 12:58:00|1467.76|1463.76|1467.24|1463.24|1467.78|1463.78|1467.23|1463.23|28
1620651490000|2021-05-10 12:58:10|1467.26|1463.26|1467.08|1463.08|1467.51|1463.51|1466.74|1462.74|33
1620651500000|2021-05-10 12:58:20|1467.23|1463.23|1467.55|1463.55|1467.86|1463.86|1467.23|1463.23|33
1620651510000|2021-05-10 12:58:30|1467.43|1463.43|1465.4|1461.4|1467.58|1463.58|1465.38|1461.38|35
1620651520000|2021-05-10 12:58:40|1465.44|1461.44|1465.06|1461.06|1465.8|1461.8|1464.69|1460.69|36
1620651530000|2021-05-10 12:58:50|1465.14|1461.14|1465.16|1461.16|1465.37|1461.37|1465.02|1461.02|22
1620651540000|2021-05-10 12:59:00|1465.27|1461.27|1465.46|1461.46|1465.66|1461.66|1465.16|1461.16|27
1620651550000|2021-05-10 12:59:10|1465.43|1461.43|1465.4|1461.4|1465.54|1461.54|1465.31|1461.31|22
1620651560000|2021-05-10 12:59:20|1465.43|1461.43|1463.71|1459.71|1465.43|1461.43|1463.54|1459.54|36
1620651570000|2021-05-10 12:59:30|1463.7|1459.7|1463.46|1459.46|1464.59|1460.59|1463.41|1459.41|34
1620651580000|2021-05-10 12:59:40|1463.45|1459.45|1462.55|1458.55|1463.45|1459.45|1462.33|1458.33|29
1620651590000|2021-05-10 12:59:50|1462.54|1458.54|1461.77|1457.77|1462.58|1458.58|1461.73|1457.73|29
1620651600000|2021-05-10 13:00:00|1461.78|1457.78|1460.55|1456.55|1461.78|1457.78|1459.8|1455.8|32
1620651610000|2021-05-10 13:00:10|1460.58|1456.58|1458.3|1454.3|1460.58|1456.58|1458.09|1454.09|32
1620651620000|2021-05-10 13:00:20|1458.31|1454.31|1455.42|1451.42|1458.31|1454.31|1455.35|1451.35|33
1620651630000|2021-05-10 13:00:30|1455.52|1451.52|1455.25|1451.25|1456.49|1452.49|1455.22|1451.22|33
1620651640000|2021-05-10 13:00:40|1454.12|1450.12|1453.06|1449.06|1454.12|1450.12|1453.02|1449.02|31
1620651650000|2021-05-10 13:00:50|1453.05|1449.05|1453.43|1449.43|1453.43|1449.43|1452.56|1448.56|37
1620651660000|2021-05-10 13:01:00|1453.65|1449.65|1456.79|1452.79|1456.81|1452.81|1453.48|1449.48|37
1620651670000|2021-05-10 13:01:10|1456.85|1452.85|1454.39|1450.39|1456.85|1452.85|1454.38|1450.38|37
1620651680000|2021-05-10 13:01:20|1454.09|1450.09|1453.57|1449.57|1454.09|1450.09|1453.44|1449.44|34
1620651690000|2021-05-10 13:01:30|1453.58|1449.58|1453.44|1449.44|1454.04|1450.04|1452.76|1448.76|39
1620651700000|2021-05-10 13:01:40|1453.45|1449.45|1453.83|1449.83|1454.06|1450.06|1452.79|1448.79|32
1620651710000|2021-05-10 13:01:50|1453.82|1449.82|1453.55|1449.55|1454.18|1450.18|1453.27|1449.27|36
1620651720000|2021-05-10 13:02:00|1453.58|1449.58|1456.07|1452.07|1456.07|1452.07|1453.58|1449.58|35
1620651730000|2021-05-10 13:02:10|1456.09|1452.09|1453.75|1449.75|1456.09|1452.09|1453.75|1449.75|40
1620651740000|2021-05-10 13:02:20|1453.66|1449.66|1453.74|1449.74|1454.13|1450.13|1453.28|1449.28|34
1620651750000|2021-05-10 13:02:30|1453.84|1449.84|1453.85|1449.85|1454|1450|1453.57|1449.57|27
1620651760000|2021-05-10 13:02:40|1453.89|1449.89|1453.56|1449.56|1453.97|1449.97|1453.41|1449.41|29
1620651770000|2021-05-10 13:02:50|1453.54|1449.54|1453.93|1449.93|1453.93|1449.93|1453.35|1449.35|29
1620651780000|2021-05-10 13:03:00|1453.87|1449.87|1453.55|1449.55|1453.94|1449.94|1453.48|1449.48|20
1620651790000|2021-05-10 13:03:10|1453.6|1449.6|1454.38|1450.38|1454.47|1450.47|1453.6|1449.6|27
1620651800000|2021-05-10 13:03:20|1454.18|1450.18|1455.26|1451.26|1455.63|1451.63|1453.92|1449.92|36
1620651810000|2021-05-10 13:03:30|1455.37|1451.37|1455.96|1451.96|1455.96|1451.96|1455.22|1451.22|35
1620651820000|2021-05-10 13:03:40|1455.92|1451.92|1455.95|1451.95|1456.02|1452.02|1455.84|1451.84|24
1620651830000|2021-05-10 13:03:50|1455.96|1451.96|1457.04|1453.04|1457.31|1453.31|1455.78|1451.78|31
1620651840000|2021-05-10 13:04:00|1457.06|1453.06|1458.99|1454.99|1459.53|1455.53|1457.06|1453.06|28
1620651850000|2021-05-10 13:04:10|1459.13|1455.13|1459.78|1455.78|1459.91|1455.91|1458.97|1454.97|31
1620651860000|2021-05-10 13:04:20|1459.79|1455.79|1460.31|1456.31|1460.31|1456.31|1459.71|1455.71|26
1620651870000|2021-05-10 13:04:30|1460.25|1456.25|1460.84|1456.84|1461.07|1457.07|1460.14|1456.14|35
1620651880000|2021-05-10 13:04:40|1460.8|1456.8|1460.32|1456.32|1460.99|1456.99|1460.32|1456.32|19
1620651890000|2021-05-10 13:04:50|1460.2|1456.2|1460.49|1456.49|1460.52|1456.52|1459.85|1455.85|33
1620651900000|2021-05-10 13:05:00|1460.43|1456.43|1460.83|1456.83|1460.83|1456.83|1460.35|1456.35|21
1620651910000|2021-05-10 13:05:10|1460.85|1456.85|1464.22|1460.22|1464.22|1460.22|1460.85|1456.85|34
1620651920000|2021-05-10 13:05:20|1464.26|1460.26|1465.05|1461.05|1465.05|1461.05|1463.67|1459.67|27
1620651930000|2021-05-10 13:05:30|1465|1461|1464.99|1460.99|1465.1|1461.1|1464.83|1460.83|22
1620651940000|2021-05-10 13:05:40|1464.98|1460.98|1465.19|1461.19|1465.19|1461.19|1464.92|1460.92|30
1620651950000|2021-05-10 13:05:50|1465.18|1461.18|1465.23|1461.23|1465.58|1461.58|1465.11|1461.11|27
1620651960000|2021-05-10 13:06:00|1465.17|1461.17|1464.35|1460.35|1465.24|1461.24|1464.31|1460.31|31
1620651970000|2021-05-10 13:06:10|1464.32|1460.32|1464.98|1460.98|1464.98|1460.98|1464.31|1460.31|31
1620651980000|2021-05-10 13:06:20|1464.91|1460.91|1465|1461|1465.13|1461.13|1464.75|1460.75|33
1620651990000|2021-05-10 13:06:30|1465.04|1461.04|1465.22|1461.22|1465.23|1461.23|1465.04|1461.04|21
1620652000000|2021-05-10 13:06:40|1465.23|1461.23|1465.44|1461.44|1465.46|1461.46|1465.02|1461.02|23
1620652010000|2021-05-10 13:06:50|1465.42|1461.42|1465.62|1461.62|1465.62|1461.62|1464.88|1460.88|33
1620652020000|2021-05-10 13:07:00|1465.81|1461.81|1466.76|1462.76|1467.27|1463.27|1465.65|1461.65|32
1620652030000|2021-05-10 13:07:10|1466.72|1462.72|1469.84|1465.84|1469.84|1465.84|1466.72|1462.72|34
1620652040000|2021-05-10 13:07:20|1469.87|1465.87|1470.47|1466.47|1470.47|1466.47|1467.51|1463.51|34
1620652050000|2021-05-10 13:07:30|1470.49|1466.49|1472.86|1468.86|1473.23|1469.23|1470.49|1466.49|34
1620652060000|2021-05-10 13:07:40|1473.29|1469.29|1473.95|1469.95|1473.97|1469.97|1472.47|1468.47|28
1620652070000|2021-05-10 13:07:50|1474.18|1470.18|1471.28|1467.28|1474.48|1470.48|1471.27|1467.27|29
1620652080000|2021-05-10 13:08:00|1470.87|1466.87|1469.96|1465.96|1470.9|1466.9|1469.75|1465.75|30
1620652090000|2021-05-10 13:08:10|1469.89|1465.89|1470.94|1466.94|1471.53|1467.53|1469.89|1465.89|36
1620652100000|2021-05-10 13:08:20|1471.02|1467.02|1470.93|1466.93|1471.06|1467.06|1470.76|1466.76|35
1620652110000|2021-05-10 13:08:30|1470.86|1466.86|1471.15|1467.15|1471.26|1467.26|1470.8|1466.8|32
1620652120000|2021-05-10 13:08:40|1471.21|1467.21|1471.56|1467.56|1471.59|1467.59|1471.21|1467.21|30
1620652130000|2021-05-10 13:08:50|1471.57|1467.57|1471.76|1467.76|1471.88|1467.88|1471.33|1467.33|27
1620652140000|2021-05-10 13:09:00|1471.75|1467.75|1471.14|1467.14|1471.75|1467.75|1470.1|1466.1|33
1620652150000|2021-05-10 13:09:10|1471.21|1467.21|1471.39|1467.39|1471.43|1467.43|1471.03|1467.03|33
1620652160000|2021-05-10 13:09:20|1471.48|1467.48|1472.03|1468.03|1472.15|1468.15|1471.48|1467.48|31
1620652170000|2021-05-10 13:09:30|1472.04|1468.04|1472.64|1468.64|1473.13|1469.13|1471.76|1467.76|36
1620652180000|2021-05-10 13:09:40|1472.73|1468.73|1473.17|1469.17|1473.39|1469.39|1472.67|1468.67|24
1620652190000|2021-05-10 13:09:50|1473.15|1469.15|1471.4|1467.4|1473.26|1469.26|1471.36|1467.36|31
1620652200000|2021-05-10 13:10:00|1471.45|1467.45|1470.5|1466.5|1471.74|1467.74|1470.5|1466.5|38
1620652210000|2021-05-10 13:10:10|1469.87|1465.87|1469.36|1465.36|1469.87|1465.87|1468.76|1464.76|35
1620652220000|2021-05-10 13:10:20|1469.37|1465.37|1468.69|1464.69|1469.45|1465.45|1468.67|1464.67|38
1620652230000|2021-05-10 13:10:30|1468.7|1464.7|1468.16|1464.16|1468.77|1464.77|1467.53|1463.53|32
1620652240000|2021-05-10 13:10:40|1468.18|1464.18|1468.85|1464.85|1469.07|1465.07|1468.16|1464.16|39
1620652250000|2021-05-10 13:10:50|1468.88|1464.88|1468.41|1464.41|1468.88|1464.88|1468.41|1464.41|33
1620652260000|2021-05-10 13:11:00|1468.32|1464.32|1469.67|1465.67|1469.67|1465.67|1468.05|1464.05|32
1620652270000|2021-05-10 13:11:10|1469.48|1465.48|1469.2|1465.2|1470|1466|1469.06|1465.06|33
1620652280000|2021-05-10 13:11:20|1469.24|1465.24|1469.14|1465.14|1469.8|1465.8|1468.73|1464.73|33
1620652290000|2021-05-10 13:11:30|1468.95|1464.95|1470.19|1466.19|1470.19|1466.19|1468.95|1464.95|26
1620652300000|2021-05-10 13:11:40|1470.09|1466.09|1470.38|1466.38|1470.38|1466.38|1470.09|1466.09|19
1620652310000|2021-05-10 13:11:50|1470.39|1466.39|1468.33|1464.33|1470.43|1466.43|1468.05|1464.05|36
1620652320000|2021-05-10 13:12:00|1468.35|1464.35|1469.91|1465.91|1469.95|1465.95|1468.35|1464.35|36
1620652330000|2021-05-10 13:12:10|1469.93|1465.93|1469.84|1465.84|1469.94|1465.94|1469.84|1465.84|13
1620652340000|2021-05-10 13:12:20|1469.88|1465.88|1469.29|1465.29|1469.88|1465.88|1469.28|1465.28|34
1620652350000|2021-05-10 13:12:30|1469.22|1465.22|1470.46|1466.46|1470.84|1466.84|1469.22|1465.22|30
1620652360000|2021-05-10 13:12:40|1470.47|1466.47|1470.46|1466.46|1470.81|1466.81|1469.36|1465.36|29
1620652370000|2021-05-10 13:12:50|1471.12|1467.12|1469.75|1465.75|1471.14|1467.14|1469.63|1465.63|20
1620652380000|2021-05-10 13:13:00|1469.69|1465.69|1471.97|1467.97|1471.97|1467.97|1469.43|1465.43|33
1620652390000|2021-05-10 13:13:10|1471.96|1467.96|1470.96|1466.96|1471.97|1467.97|1470.96|1466.96|30
1620652400000|2021-05-10 13:13:20|1470.97|1466.97|1471.07|1467.07|1471.47|1467.47|1470.96|1466.96|26
1620652410000|2021-05-10 13:13:30|1471.1|1467.1|1470.86|1466.86|1471.13|1467.13|1470.85|1466.85|20
1620652420000|2021-05-10 13:13:40|1470.82|1466.82|1470.88|1466.88|1470.88|1466.88|1470.8|1466.8|18
1620652430000|2021-05-10 13:13:50|1470.84|1466.84|1470.78|1466.78|1470.88|1466.88|1470.78|1466.78|16
1620652440000|2021-05-10 13:14:00|1470.82|1466.82|1468.81|1464.81|1470.83|1466.83|1468.81|1464.81|34
1620652450000|2021-05-10 13:14:10|1468.68|1464.68|1467.64|1463.64|1468.68|1464.68|1467.36|1463.36|28
1620652460000|2021-05-10 13:14:20|1467.66|1463.66|1468.52|1464.52|1468.56|1464.56|1467.66|1463.66|30
1620652470000|2021-05-10 13:14:30|1468.54|1464.54|1468.4|1464.4|1468.6|1464.6|1468.36|1464.36|21
1620652480000|2021-05-10 13:14:40|1468.36|1464.36|1468.67|1464.67|1468.71|1464.71|1467.9|1463.9|31
1620652490000|2021-05-10 13:14:50|1468.7|1464.7|1467.96|1463.96|1468.7|1464.7|1467.96|1463.96|25
1620652500000|2021-05-10 13:15:00|1467.94|1463.94|1465.46|1461.46|1467.94|1463.94|1465.46|1461.46|35
1620652510000|2021-05-10 13:15:10|1465.48|1461.48|1465.08|1461.08|1465.48|1461.48|1464.82|1460.82|34
1620652520000|2021-05-10 13:15:20|1465.42|1461.42|1465.46|1461.46|1466.07|1462.07|1465.42|1461.42|32
1620652530000|2021-05-10 13:15:30|1465.2|1461.2|1464.81|1460.81|1465.2|1461.2|1464.77|1460.77|32
1620652540000|2021-05-10 13:15:40|1464.82|1460.82|1463.89|1459.89|1464.82|1460.82|1463.83|1459.83|35
1620652550000|2021-05-10 13:15:50|1463.97|1459.97|1463.93|1459.93|1464.44|1460.44|1463.87|1459.87|29
1620652560000|2021-05-10 13:16:00|1463.91|1459.91|1463.92|1459.92|1464.82|1460.82|1463.9|1459.9|34
1620652570000|2021-05-10 13:16:10|1463.89|1459.89|1464.04|1460.04|1464.33|1460.33|1463.82|1459.82|35
1620652580000|2021-05-10 13:16:20|1464.1|1460.1|1463.18|1459.18|1464.32|1460.32|1463.18|1459.18|31
1620652590000|2021-05-10 13:16:30|1463.11|1459.11|1462.62|1458.62|1463.27|1459.27|1462.29|1458.29|31
1620652600000|2021-05-10 13:16:40|1462.6|1458.6|1463.55|1459.55|1463.85|1459.85|1462.6|1458.6|35
1620652610000|2021-05-10 13:16:50|1463.62|1459.62|1463.66|1459.66|1463.9|1459.9|1463.6|1459.6|19
1620652620000|2021-05-10 13:17:00|1463.81|1459.81|1463.67|1459.67|1464.09|1460.09|1463.37|1459.37|28
1620652630000|2021-05-10 13:17:10|1463.68|1459.68|1464.06|1460.06|1464.15|1460.15|1463.39|1459.39|28
1620652640000|2021-05-10 13:17:20|1464.1|1460.1|1463.69|1459.69|1464.39|1460.39|1463.18|1459.18|29
1620652650000|2021-05-10 13:17:30|1463.74|1459.74|1463.82|1459.82|1464.01|1460.01|1463.55|1459.55|31
1620652660000|2021-05-10 13:17:40|1463.91|1459.91|1464.06|1460.06|1464.15|1460.15|1463.41|1459.41|33
1620652670000|2021-05-10 13:17:50|1464.02|1460.02|1463.17|1459.17|1464.15|1460.15|1463.09|1459.09|32
1620652680000|2021-05-10 13:18:00|1463.28|1459.28|1463.48|1459.48|1463.54|1459.54|1463.15|1459.15|34
1620652690000|2021-05-10 13:18:10|1463.5|1459.5|1462.4|1458.4|1463.51|1459.51|1462.4|1458.4|33
1620652700000|2021-05-10 13:18:20|1462.34|1458.34|1459.97|1455.97|1462.49|1458.49|1459.97|1455.97|38
1620652710000|2021-05-10 13:18:30|1460.01|1456.01|1459.3|1455.3|1460.17|1456.17|1459.21|1455.21|32
1620652720000|2021-05-10 13:18:40|1459.32|1455.32|1459.42|1455.42|1459.61|1455.61|1459.3|1455.3|29
1620652730000|2021-05-10 13:18:50|1459.29|1455.29|1459.06|1455.06|1459.64|1455.64|1458.95|1454.95|33
1620652740000|2021-05-10 13:19:00|1459.04|1455.04|1457.45|1453.45|1459.09|1455.09|1457.36|1453.36|38
1620652750000|2021-05-10 13:19:10|1457.48|1453.48|1455.92|1451.92|1457.65|1453.65|1455.92|1451.92|37
1620652760000|2021-05-10 13:19:20|1455.78|1451.78|1455.55|1451.55|1456.5|1452.5|1455.55|1451.55|34
1620652770000|2021-05-10 13:19:30|1455.56|1451.56|1454.78|1450.78|1455.61|1451.61|1454.76|1450.76|28
1620652780000|2021-05-10 13:19:40|1454.82|1450.82|1455.34|1451.34|1456.05|1452.05|1454.78|1450.78|34
1620652790000|2021-05-10 13:19:50|1454.98|1450.98|1453.56|1449.56|1455.07|1451.07|1453.54|1449.54|30
1620652800000|2021-05-10 13:20:00|1453.54|1449.54|1455.18|1451.18|1455.45|1451.45|1453.54|1449.54|32
1620652810000|2021-05-10 13:20:10|1455.21|1451.21|1455.05|1451.05|1455.24|1451.24|1454.18|1450.18|30
1620652820000|2021-05-10 13:20:20|1455.06|1451.06|1454.39|1450.39|1455.19|1451.19|1454.39|1450.39|27
1620652830000|2021-05-10 13:20:30|1454.55|1450.55|1454.67|1450.67|1454.67|1450.67|1454.35|1450.35|27
1620652840000|2021-05-10 13:20:40|1453.94|1449.94|1453.9|1449.9|1454.02|1450.02|1453.69|1449.69|31
1620652850000|2021-05-10 13:20:50|1453.92|1449.92|1452.48|1448.48|1453.92|1449.92|1452.47|1448.47|28
1620652860000|2021-05-10 13:21:00|1452.57|1448.57|1451.87|1447.87|1452.63|1448.63|1451.78|1447.78|34
1620652870000|2021-05-10 13:21:10|1451.86|1447.86|1451.63|1447.63|1452.13|1448.13|1451.54|1447.54|35
1620652880000|2021-05-10 13:21:20|1451.68|1447.68|1449.72|1445.72|1452.11|1448.11|1449.72|1445.72|36
1620652890000|2021-05-10 13:21:30|1449.65|1445.65|1449.47|1445.47|1449.75|1445.75|1449.36|1445.36|33
1620652900000|2021-05-10 13:21:40|1449.5|1445.5|1449.68|1445.68|1450.03|1446.03|1449.41|1445.41|30
1620652910000|2021-05-10 13:21:50|1449.76|1445.76|1449.43|1445.43|1449.76|1445.76|1449.32|1445.32|32
1620652920000|2021-05-10 13:22:00|1449.47|1445.47|1448.73|1444.73|1449.47|1445.47|1448.46|1444.46|30
1620652930000|2021-05-10 13:22:10|1448.98|1444.98|1449.43|1445.43|1450.57|1446.57|1448.89|1444.89|33
1620652940000|2021-05-10 13:22:20|1449.41|1445.41|1449.91|1445.91|1449.92|1445.92|1449.26|1445.26|31
1620652950000|2021-05-10 13:22:30|1449.26|1445.26|1448.67|1444.67|1449.26|1445.26|1448.41|1444.41|30
1620652960000|2021-05-10 13:22:40|1448.7|1444.7|1448.78|1444.78|1448.85|1444.85|1448.7|1444.7|17
1620652970000|2021-05-10 13:22:50|1448.77|1444.77|1448.44|1444.44|1448.77|1444.77|1448.43|1444.43|35
1620652980000|2021-05-10 13:23:00|1448.48|1444.48|1446.33|1442.33|1448.51|1444.51|1446.28|1442.28|38
1620652990000|2021-05-10 13:23:10|1446.17|1442.17|1446.61|1442.61|1447.32|1443.32|1445.26|1441.26|33
1620653000000|2021-05-10 13:23:20|1446.2|1442.2|1444.08|1440.08|1446.2|1442.2|1443.92|1439.92|27
1620653010000|2021-05-10 13:23:30|1443.9|1439.9|1445.35|1441.35|1445.59|1441.59|1443.9|1439.9|27
1620653020000|2021-05-10 13:23:40|1445.28|1441.28|1443.47|1439.47|1445.33|1441.33|1443.36|1439.36|27
1620653030000|2021-05-10 13:23:50|1443.43|1439.43|1443.56|1439.56|1444.23|1440.23|1443.25|1439.25|23
1620653040000|2021-05-10 13:24:00|1443.7|1439.7|1444.7|1440.7|1444.81|1440.81|1443.28|1439.28|29
1620653050000|2021-05-10 13:24:10|1444.87|1440.87|1443.88|1439.88|1445.04|1441.04|1443.3|1439.3|28
1620653060000|2021-05-10 13:24:20|1444.02|1440.02|1444.38|1440.38|1444.38|1440.38|1443.82|1439.82|24
1620653070000|2021-05-10 13:24:30|1444.42|1440.42|1443.77|1439.77|1444.82|1440.82|1442.47|1438.47|27
1620653080000|2021-05-10 13:24:40|1443.52|1439.52|1441.55|1437.55|1443.64|1439.64|1441.55|1437.55|24
1620653090000|2021-05-10 13:24:50|1441.35|1437.35|1442.87|1438.87|1442.87|1438.87|1441.15|1437.15|26
1620653100000|2021-05-10 13:25:00|1442.99|1438.99|1443.08|1439.08|1443.08|1439.08|1442.7|1438.7|25
1620653110000|2021-05-10 13:25:10|1443.06|1439.06|1445.67|1441.67|1445.67|1441.67|1443.06|1439.06|25
1620653120000|2021-05-10 13:25:20|1445.61|1441.61|1447.89|1443.89|1447.89|1443.89|1445.48|1441.48|26
1620653130000|2021-05-10 13:25:30|1448.71|1444.71|1450.85|1446.85|1450.85|1446.85|1448.31|1444.31|27
1620653140000|2021-05-10 13:25:40|1450.75|1446.75|1448.93|1444.93|1451.23|1447.23|1448.65|1444.65|28
1620653150000|2021-05-10 13:25:50|1448.91|1444.91|1449.51|1445.51|1449.77|1445.77|1448.27|1444.27|24
1620653160000|2021-05-10 13:26:00|1449.52|1445.52|1448.63|1444.63|1449.55|1445.55|1448.05|1444.05|26
1620653170000|2021-05-10 13:26:10|1448.71|1444.71|1447.25|1443.25|1449.14|1445.14|1447.24|1443.24|27
1620653180000|2021-05-10 13:26:20|1447.41|1443.41|1447.44|1443.44|1447.46|1443.46|1446.96|1442.96|20
1620653190000|2021-05-10 13:26:30|1447.45|1443.45|1446.85|1442.85|1447.45|1443.45|1446.31|1442.31|24
1620653200000|2021-05-10 13:26:40|1446.83|1442.83|1445.48|1441.48|1446.97|1442.97|1445.35|1441.35|25
1620653210000|2021-05-10 13:26:50|1445.14|1441.14|1443.57|1439.57|1445.33|1441.33|1443.57|1439.57|26
1620653220000|2021-05-10 13:27:00|1443.6|1439.6|1440.6|1436.6|1443.6|1439.6|1440.43|1436.43|25
1620653230000|2021-05-10 13:27:10|1440.62|1436.62|1440.83|1436.83|1441.55|1437.55|1440.26|1436.26|26
1620653240000|2021-05-10 13:27:20|1440.65|1436.65|1439.89|1435.89|1440.65|1436.65|1439.74|1435.74|26
1620653250000|2021-05-10 13:27:30|1439.85|1435.85|1438.74|1434.74|1439.85|1435.85|1438.68|1434.68|27
1620653260000|2021-05-10 13:27:40|1438.68|1434.68|1437.33|1433.33|1438.68|1434.68|1437.27|1433.27|27
1620653270000|2021-05-10 13:27:50|1437.31|1433.31|1435.34|1431.34|1437.51|1433.51|1435.17|1431.17|26
1620653280000|2021-05-10 13:28:00|1435.43|1431.43|1434.95|1430.95|1438.4|1434.4|1434.63|1430.63|28
1620653290000|2021-05-10 13:28:10|1434.79|1430.79|1433.99|1429.99|1435.56|1431.56|1433.88|1429.88|26
1620653300000|2021-05-10 13:28:20|1434.28|1430.28|1435.52|1431.52|1435.52|1431.52|1433.96|1429.96|28
1620653310000|2021-05-10 13:28:30|1435.66|1431.66|1435.19|1431.19|1437.61|1433.61|1435.19|1431.19|26
1620653320000|2021-05-10 13:28:40|1435.32|1431.32|1433.46|1429.46|1435.32|1431.32|1433.45|1429.45|27
1620653330000|2021-05-10 13:28:50|1433.27|1429.27|1433.19|1429.19|1433.27|1429.27|1432.03|1428.03|28
1620653340000|2021-05-10 13:29:00|1433.05|1429.05|1432.68|1428.68|1433.05|1429.05|1431.8|1427.8|28
1620653350000|2021-05-10 13:29:10|1432.71|1428.71|1435.17|1431.17|1435.17|1431.17|1432.71|1428.71|26
1620653360000|2021-05-10 13:29:20|1435.19|1431.19|1434.68|1430.68|1435.19|1431.19|1434.1|1430.1|28
1620653370000|2021-05-10 13:29:30|1434.72|1430.72|1435.49|1431.49|1435.54|1431.54|1434.7|1430.7|23
1620653380000|2021-05-10 13:29:40|1435.65|1431.65|1435.59|1431.59|1435.65|1431.65|1434.83|1430.83|21
1620653390000|2021-05-10 13:29:50|1435.3|1431.3|1435.63|1431.63|1435.71|1431.71|1435.16|1431.16|19
1620653400000|2021-05-10 13:30:00|1436.13|1432.13|1434.48|1430.48|1436.32|1432.32|1434.48|1430.48|24
1620653410000|2021-05-10 13:30:10|1434.38|1430.38|1433.4|1429.4|1434.38|1430.38|1432.8|1428.8|28
1620653420000|2021-05-10 13:30:20|1433.24|1429.24|1432.63|1428.63|1433.24|1429.24|1432.37|1428.37|24
1620653430000|2021-05-10 13:30:30|1432.69|1428.69|1432.59|1428.59|1433.12|1429.12|1432.04|1428.04|28
1620653440000|2021-05-10 13:30:40|1432.71|1428.71|1431.39|1427.39|1433.17|1429.17|1431.35|1427.35|28
1620653450000|2021-05-10 13:30:50|1431.43|1427.43|1430.08|1426.08|1431.67|1427.67|1430.08|1426.08|27
1620653460000|2021-05-10 13:31:00|1430.23|1426.23|1431.15|1427.15|1431.47|1427.47|1430.23|1426.23|28
1620653470000|2021-05-10 13:31:10|1431.2|1427.2|1431.15|1427.15|1431.51|1427.51|1431.07|1427.07|25
1620653480000|2021-05-10 13:31:20|1431.38|1427.38|1431.74|1427.74|1432.63|1428.63|1431.24|1427.24|27
1620653490000|2021-05-10 13:31:30|1431.79|1427.79|1432.83|1428.83|1433.54|1429.54|1431.79|1427.79|23
1620653500000|2021-05-10 13:31:40|1432.81|1428.81|1433.84|1429.84|1433.84|1429.84|1432.26|1428.26|22
1620653510000|2021-05-10 13:31:50|1433.93|1429.93|1441.44|1437.44|1441.83|1437.83|1433.93|1429.93|20
1620653520000|2021-05-10 13:32:00|1441.23|1437.23|1442.48|1438.48|1442.52|1438.52|1440.8|1436.8|15
1620653530000|2021-05-10 13:32:10|1442.63|1438.63|1444.22|1440.22|1444.99|1440.99|1442.63|1438.63|25
1620653540000|2021-05-10 13:32:20|1443.99|1439.99|1443.04|1439.04|1444.07|1440.07|1443.04|1439.04|25
1620653550000|2021-05-10 13:32:30|1443.27|1439.27|1443.45|1439.45|1443.62|1439.62|1442.64|1438.64|26
1620653560000|2021-05-10 13:32:40|1443.47|1439.47|1443.44|1439.44|1443.77|1439.77|1443.35|1439.35|23
1620653570000|2021-05-10 13:32:50|1443.33|1439.33|1442.17|1438.17|1443.81|1439.81|1441.88|1437.88|25
1620653580000|2021-05-10 13:33:00|1442.2|1438.2|1439.78|1435.78|1442.39|1438.39|1439.78|1435.78|28
1620653590000|2021-05-10 13:33:10|1439.7|1435.7|1440.47|1436.47|1440.72|1436.72|1438.75|1434.75|27
1620653600000|2021-05-10 13:33:20|1440.41|1436.41|1440.13|1436.13|1440.97|1436.97|1440.03|1436.03|27
1620653610000|2021-05-10 13:33:30|1439.95|1435.95|1439.92|1435.92|1441.07|1437.07|1439.16|1435.16|29
1620653620000|2021-05-10 13:33:40|1439.73|1435.73|1438.95|1434.95|1440.11|1436.11|1438.71|1434.71|26
1620653630000|2021-05-10 13:33:50|1438.97|1434.97|1440.05|1436.05|1440.05|1436.05|1438.97|1434.97|18
1620653640000|2021-05-10 13:34:00|1440.1|1436.1|1439.17|1435.17|1440.29|1436.29|1439.15|1435.15|25
1620653650000|2021-05-10 13:34:10|1439.33|1435.33|1440.38|1436.38|1440.41|1436.41|1439.33|1435.33|25
1620653660000|2021-05-10 13:34:20|1440.39|1436.39|1439.07|1435.07|1440.44|1436.44|1439.07|1435.07|25
1620653670000|2021-05-10 13:34:30|1439.11|1435.11|1439.34|1435.34|1439.34|1435.34|1438.22|1434.22|26
1620653680000|2021-05-10 13:34:40|1439.36|1435.36|1439.98|1435.98|1440.06|1436.06|1438.36|1434.36|27
1620653690000|2021-05-10 13:34:50|1439.77|1435.77|1439.41|1435.41|1439.81|1435.81|1438.38|1434.38|27
1620653700000|2021-05-10 13:35:00|1439.49|1435.49|1441.95|1437.95|1441.95|1437.95|1439.49|1435.49|29
1620653710000|2021-05-10 13:35:10|1441.58|1437.58|1442.39|1438.39|1442.43|1438.43|1441.41|1437.41|23
1620653720000|2021-05-10 13:35:20|1442.4|1438.4|1444.15|1440.15|1444.18|1440.18|1442.21|1438.21|20
1620653730000|2021-05-10 13:35:30|1444.18|1440.18|1444.56|1440.56|1444.79|1440.79|1444|1440|25
1620653740000|2021-05-10 13:35:40|1444.57|1440.57|1444.6|1440.6|1444.6|1440.6|1444.09|1440.09|22
1620653750000|2021-05-10 13:35:50|1444.77|1440.77|1446.06|1442.06|1446.06|1442.06|1444.77|1440.77|26
1620653760000|2021-05-10 13:36:00|1446.09|1442.09|1445.27|1441.27|1446.09|1442.09|1445.04|1441.04|24
1620653770000|2021-05-10 13:36:10|1444.89|1440.89|1445.63|1441.63|1445.63|1441.63|1444.05|1440.05|26
1620653780000|2021-05-10 13:36:20|1445.64|1441.64|1444.95|1440.95|1445.96|1441.96|1444.92|1440.92|23
1620653790000|2021-05-10 13:36:30|1444.79|1440.79|1444.82|1440.82|1445.34|1441.34|1444.56|1440.56|22
1620653800000|2021-05-10 13:36:40|1444.87|1440.87|1443.19|1439.19|1445.12|1441.12|1443.16|1439.16|26
1620653810000|2021-05-10 13:36:50|1443.17|1439.17|1443.2|1439.2|1443.55|1439.55|1442.78|1438.78|26
1620653820000|2021-05-10 13:37:00|1443.21|1439.21|1442.19|1438.19|1443.21|1439.21|1440.9|1436.9|27
1620653830000|2021-05-10 13:37:10|1442.25|1438.25|1441.8|1437.8|1442.73|1438.73|1441.6|1437.6|27
1620653840000|2021-05-10 13:37:20|1441.82|1437.82|1441.98|1437.98|1442.4|1438.4|1441.82|1437.82|24
1620653850000|2021-05-10 13:37:30|1441.97|1437.97|1442.03|1438.03|1442.19|1438.19|1441.95|1437.95|22
1620653860000|2021-05-10 13:37:40|1442.02|1438.02|1442.17|1438.17|1442.25|1438.25|1441.4|1437.4|25
1620653870000|2021-05-10 13:37:50|1442.1|1438.1|1442.31|1438.31|1442.92|1438.92|1442.01|1438.01|28
1620653880000|2021-05-10 13:38:00|1442.14|1438.14|1442.69|1438.69|1442.97|1438.97|1442.03|1438.03|24
1620653890000|2021-05-10 13:38:10|1442.73|1438.73|1442.99|1438.99|1442.99|1438.99|1442.63|1438.63|23
1620653900000|2021-05-10 13:38:20|1443.06|1439.06|1443.72|1439.72|1443.72|1439.72|1442.96|1438.96|27
1620653910000|2021-05-10 13:38:30|1443.7|1439.7|1443.46|1439.46|1443.77|1439.77|1443.29|1439.29|25
1620653920000|2021-05-10 13:38:40|1443.47|1439.47|1442.69|1438.69|1444.1|1440.1|1442.5|1438.5|22
1620653930000|2021-05-10 13:38:50|1442.81|1438.81|1442.97|1438.97|1443.94|1439.94|1442.81|1438.81|28
1620653940000|2021-05-10 13:39:00|1442.49|1438.49|1441.66|1437.66|1442.49|1438.49|1441.64|1437.64|20
1620653950000|2021-05-10 13:39:10|1441.71|1437.71|1443.84|1439.84|1443.85|1439.85|1441.67|1437.67|23
1620653960000|2021-05-10 13:39:20|1443.82|1439.82|1444.11|1440.11|1444.25|1440.25|1443.82|1439.82|16
1620653970000|2021-05-10 13:39:30|1444.29|1440.29|1446.06|1442.06|1446.29|1442.29|1444.27|1440.27|18
1620653980000|2021-05-10 13:39:40|1446.04|1442.04|1446.1|1442.1|1446.42|1442.42|1445.95|1441.95|18
1620653990000|2021-05-10 13:39:50|1446.16|1442.16|1446.35|1442.35|1446.41|1442.41|1446.16|1442.16|14
1620654000000|2021-05-10 13:40:00|1446.25|1442.25|1444.71|1440.71|1446.25|1442.25|1443.25|1439.25|26
1620654010000|2021-05-10 13:40:10|1444.72|1440.72|1443.65|1439.65|1444.95|1440.95|1443.61|1439.61|27
1620654020000|2021-05-10 13:40:20|1443.94|1439.94|1443.47|1439.47|1443.94|1439.94|1443.39|1439.39|21
1620654030000|2021-05-10 13:40:30|1443.5|1439.5|1443.26|1439.26|1443.89|1439.89|1443.26|1439.26|22
1620654040000|2021-05-10 13:40:40|1443.28|1439.28|1441.95|1437.95|1443.29|1439.29|1441.95|1437.95|24
1620654050000|2021-05-10 13:40:50|1442.02|1438.02|1442.02|1438.02|1442.16|1438.16|1441.73|1437.73|18
1620654060000|2021-05-10 13:41:00|1441.99|1437.99|1442.75|1438.75|1442.98|1438.98|1441.9|1437.9|19
1620654070000|2021-05-10 13:41:10|1442.89|1438.89|1443.46|1439.46|1443.61|1439.61|1442.87|1438.87|20
1620654080000|2021-05-10 13:41:20|1443.56|1439.56|1441.79|1437.79|1443.56|1439.56|1441.77|1437.77|22
1620654090000|2021-05-10 13:41:30|1441.72|1437.72|1442.43|1438.43|1442.47|1438.47|1441.67|1437.67|28
1620654100000|2021-05-10 13:41:40|1442.46|1438.46|1444.08|1440.08|1444.33|1440.33|1442.33|1438.33|24
1620654110000|2021-05-10 13:41:50|1444.2|1440.2|1445.17|1441.17|1445.55|1441.55|1443.93|1439.93|20
1620654120000|2021-05-10 13:42:00|1444.92|1440.92|1442.66|1438.66|1444.92|1440.92|1442.66|1438.66|26
1620654130000|2021-05-10 13:42:10|1442.68|1438.68|1443.67|1439.67|1443.98|1439.98|1442.49|1438.49|17
1620654140000|2021-05-10 13:42:20|1443.3|1439.3|1444.1|1440.1|1444.27|1440.27|1443.15|1439.15|28
1620654150000|2021-05-10 13:42:30|1443.73|1439.73|1444.89|1440.89|1444.89|1440.89|1443.73|1439.73|20
1620654160000|2021-05-10 13:42:40|1444.98|1440.98|1445.17|1441.17|1445.17|1441.17|1444.88|1440.88|18
1620654170000|2021-05-10 13:42:50|1445.12|1441.12|1443.11|1439.11|1445.2|1441.2|1443.11|1439.11|26
1620654180000|2021-05-10 13:43:00|1443.13|1439.13|1444.52|1440.52|1444.52|1440.52|1443.13|1439.13|23
1620654190000|2021-05-10 13:43:10|1444.53|1440.53|1445.97|1441.97|1445.97|1441.97|1444.36|1440.36|24
1620654200000|2021-05-10 13:43:20|1445.93|1441.93|1446.64|1442.64|1446.64|1442.64|1444.6|1440.6|19
1620654210000|2021-05-10 13:43:30|1446.65|1442.65|1447.28|1443.28|1447.28|1443.28|1446.6|1442.6|22
1620654220000|2021-05-10 13:43:40|1447.34|1443.34|1447.04|1443.04|1447.34|1443.34|1447|1443|22
1620654230000|2021-05-10 13:43:50|1446.99|1442.99|1444.89|1440.89|1447.03|1443.03|1444.75|1440.75|28
1620654240000|2021-05-10 13:44:00|1444.87|1440.87|1447.13|1443.13|1447.13|1443.13|1444.49|1440.49|27
1620654250000|2021-05-10 13:44:10|1447.05|1443.05|1447.79|1443.79|1448.11|1444.11|1447.05|1443.05|17
1620654260000|2021-05-10 13:44:20|1447.67|1443.67|1447.71|1443.71|1447.92|1443.92|1447.67|1443.67|19
1620654270000|2021-05-10 13:44:30|1447.72|1443.72|1448.18|1444.18|1448.18|1444.18|1447.72|1443.72|17
1620654280000|2021-05-10 13:44:40|1448.15|1444.15|1450.49|1446.49|1450.51|1446.51|1448.15|1444.15|22
1620654290000|2021-05-10 13:44:50|1451.27|1447.27|1451.23|1447.23|1451.31|1447.31|1451.04|1447.04|21
1620654300000|2021-05-10 13:45:00|1451.17|1447.17|1450.86|1446.86|1451.76|1447.76|1450.86|1446.86|27
1620654310000|2021-05-10 13:45:10|1450.55|1446.55|1449.87|1445.87|1450.55|1446.55|1449.63|1445.63|24
1620654320000|2021-05-10 13:45:20|1449.79|1445.79|1447.32|1443.32|1449.9|1445.9|1447.28|1443.28|28
1620654330000|2021-05-10 13:45:30|1447.55|1443.55|1448.91|1444.91|1448.99|1444.99|1447.5|1443.5|25
1620654340000|2021-05-10 13:45:40|1448.89|1444.89|1448.13|1444.13|1449|1445|1448.12|1444.12|26
1620654350000|2021-05-10 13:45:50|1448.06|1444.06|1447.45|1443.45|1448.06|1444.06|1447.31|1443.31|25
1620654360000|2021-05-10 13:46:00|1447.74|1443.74|1448.51|1444.51|1448.67|1444.67|1447.67|1443.67|26
1620654370000|2021-05-10 13:46:10|1448.49|1444.49|1447.01|1443.01|1448.49|1444.49|1447.01|1443.01|25
1620654380000|2021-05-10 13:46:20|1447|1443|1445.03|1441.03|1447|1443|1445.03|1441.03|26
1620654390000|2021-05-10 13:46:30|1445.13|1441.13|1444.6|1440.6|1445.58|1441.58|1444.6|1440.6|27
1620654400000|2021-05-10 13:46:40|1444.59|1440.59|1445.14|1441.14|1445.25|1441.25|1444.31|1440.31|25
1620654410000|2021-05-10 13:46:50|1445.23|1441.23|1444.88|1440.88|1445.24|1441.24|1444.28|1440.28|28
1620654420000|2021-05-10 13:47:00|1444.75|1440.75|1444.35|1440.35|1444.75|1440.75|1444.29|1440.29|23
1620654430000|2021-05-10 13:47:10|1444.31|1440.31|1444.3|1440.3|1444.39|1440.39|1444.3|1440.3|9
1620654440000|2021-05-10 13:47:20|1444.28|1440.28|1441.9|1437.9|1444.31|1440.31|1441.9|1437.9|22
1620654450000|2021-05-10 13:47:30|1441.88|1437.88|1441.71|1437.71|1442.82|1438.82|1441.7|1437.7|27
1620654460000|2021-05-10 13:47:40|1441.58|1437.58|1441.58|1437.58|1441.76|1437.76|1441.47|1437.47|26
1620654470000|2021-05-10 13:47:50|1441.54|1437.54|1440.47|1436.47|1441.54|1437.54|1440.18|1436.18|26
1620654480000|2021-05-10 13:48:00|1440.42|1436.42|1439.48|1435.48|1440.5|1436.5|1439.48|1435.48|25
1620654490000|2021-05-10 13:48:10|1439.47|1435.47|1439.75|1435.75|1440.48|1436.48|1439.4|1435.4|26
1620654500000|2021-05-10 13:48:20|1439.79|1435.79|1438.97|1434.97|1439.79|1435.79|1438.93|1434.93|26
1620654510000|2021-05-10 13:48:30|1439.13|1435.13|1439.85|1435.85|1439.85|1435.85|1438.97|1434.97|22
1620654520000|2021-05-10 13:48:40|1439.89|1435.89|1438.79|1434.79|1439.9|1435.9|1438.77|1434.77|25
1620654530000|2021-05-10 13:48:50|1438.8|1434.8|1439.38|1435.38|1440.12|1436.12|1438.73|1434.73|24
1620654540000|2021-05-10 13:49:00|1439.33|1435.33|1439.46|1435.46|1439.56|1435.56|1438.54|1434.54|25
1620654550000|2021-05-10 13:49:10|1439.5|1435.5|1440.46|1436.46|1440.61|1436.61|1439.44|1435.44|21
1620654560000|2021-05-10 13:49:20|1440.45|1436.45|1442.94|1438.94|1442.94|1438.94|1440.27|1436.27|22
1620654570000|2021-05-10 13:49:30|1442.85|1438.85|1442.71|1438.71|1443.07|1439.07|1442.64|1438.64|17
1620654580000|2021-05-10 13:49:40|1442.69|1438.69|1442.99|1438.99|1443.1|1439.1|1442.67|1438.67|24
1620654590000|2021-05-10 13:49:50|1443.02|1439.02|1441.07|1437.07|1443.02|1439.02|1441.04|1437.04|27
1620654600000|2021-05-10 13:50:00|1441.08|1437.08|1442.74|1438.74|1442.75|1438.75|1441.08|1437.08|27
1620654610000|2021-05-10 13:50:10|1442.82|1438.82|1443.14|1439.14|1443.26|1439.26|1442.54|1438.54|23
1620654620000|2021-05-10 13:50:20|1443.22|1439.22|1443.67|1439.67|1443.82|1439.82|1443.22|1439.22|22
1620654630000|2021-05-10 13:50:30|1443.62|1439.62|1442.16|1438.16|1443.62|1439.62|1441.56|1437.56|25
1620654640000|2021-05-10 13:50:40|1442.36|1438.36|1439.65|1435.65|1442.36|1438.36|1439.44|1435.44|24
1620654650000|2021-05-10 13:50:50|1439.6|1435.6|1437.22|1433.22|1439.6|1435.6|1436.74|1432.74|26
1620654660000|2021-05-10 13:51:00|1436.6|1432.6|1437.64|1433.64|1439.19|1435.19|1436.25|1432.25|25
1620654670000|2021-05-10 13:51:10|1437.7|1433.7|1437.08|1433.08|1437.9|1433.9|1437.07|1433.07|27
1620654680000|2021-05-10 13:51:20|1437.12|1433.12|1437.43|1433.43|1437.43|1433.43|1436.13|1432.13|27
1620654690000|2021-05-10 13:51:30|1436.68|1432.68|1434.37|1430.37|1436.68|1432.68|1434.37|1430.37|24
1620654700000|2021-05-10 13:51:40|1434.41|1430.41|1437.16|1433.16|1437.18|1433.18|1434.41|1430.41|28
1620654710000|2021-05-10 13:51:50|1436.91|1432.91|1436.53|1432.53|1436.92|1432.92|1435.83|1431.83|25
1620654720000|2021-05-10 13:52:00|1436.1|1432.1|1436.25|1432.25|1436.53|1432.53|1435.84|1431.84|22
1620654730000|2021-05-10 13:52:10|1436.15|1432.15|1436.91|1432.91|1436.91|1432.91|1435.64|1431.64|28
1620654740000|2021-05-10 13:52:20|1436.96|1432.96|1438.08|1434.08|1438.12|1434.12|1436.85|1432.85|26
1620654750000|2021-05-10 13:52:30|1438.12|1434.12|1440.67|1436.67|1441.02|1437.02|1437.78|1433.78|26
1620654760000|2021-05-10 13:52:40|1441.04|1437.04|1441.19|1437.19|1441.97|1437.97|1440.71|1436.71|25
1620654770000|2021-05-10 13:52:50|1441.2|1437.2|1442.5|1438.5|1442.54|1438.54|1440.8|1436.8|25
1620654780000|2021-05-10 13:53:00|1442.49|1438.49|1442.26|1438.26|1442.49|1438.49|1440.82|1436.82|28
1620654790000|2021-05-10 13:53:10|1442.37|1438.37|1441.3|1437.3|1442.39|1438.39|1441.3|1437.3|23
1620654800000|2021-05-10 13:53:20|1441.18|1437.18|1442.09|1438.09|1442.59|1438.59|1441.18|1437.18|27
1620654810000|2021-05-10 13:53:30|1442.13|1438.13|1439.95|1435.95|1442.14|1438.14|1439.95|1435.95|26
1620654820000|2021-05-10 13:53:40|1440.06|1436.06|1439.47|1435.47|1440.06|1436.06|1439.12|1435.12|24
1620654830000|2021-05-10 13:53:50|1439.49|1435.49|1438.1|1434.1|1439.6|1435.6|1438.04|1434.04|27
1620654840000|2021-05-10 13:54:00|1438.09|1434.09|1437.83|1433.83|1438.09|1434.09|1437.28|1433.28|25
1620654850000|2021-05-10 13:54:10|1437.42|1433.42|1436.49|1432.49|1437.42|1433.42|1436.14|1432.14|26
1620654860000|2021-05-10 13:54:20|1436.68|1432.68|1435.71|1431.71|1436.79|1432.79|1435.33|1431.33|26
1620654870000|2021-05-10 13:54:30|1435.68|1431.68|1435.28|1431.28|1435.72|1431.72|1435.25|1431.25|22
1620654880000|2021-05-10 13:54:40|1435.31|1431.31|1436.01|1432.01|1436.23|1432.23|1434.84|1430.84|22
1620654890000|2021-05-10 13:54:50|1435.96|1431.96|1436.45|1432.45|1437.25|1433.25|1435.8|1431.8|27
1620654900000|2021-05-10 13:55:00|1436.4|1432.4|1435.86|1431.86|1436.65|1432.65|1435.56|1431.56|26
1620654910000|2021-05-10 13:55:10|1435.88|1431.88|1435.62|1431.62|1435.88|1431.88|1435.37|1431.37|24
1620654920000|2021-05-10 13:55:20|1435.64|1431.64|1435.51|1431.51|1435.82|1431.82|1434.75|1430.75|26
1620654930000|2021-05-10 13:55:30|1435.32|1431.32|1434.59|1430.59|1435.32|1431.32|1433.86|1429.86|27
1620654940000|2021-05-10 13:55:40|1434.61|1430.61|1433.51|1429.51|1434.61|1430.61|1433.49|1429.49|25
1620654950000|2021-05-10 13:55:50|1433.78|1429.78|1433.47|1429.47|1433.87|1429.87|1433.43|1429.43|23
1620654960000|2021-05-10 13:56:00|1433.52|1429.52|1433.38|1429.38|1433.52|1429.52|1431.99|1427.99|28
1620654970000|2021-05-10 13:56:10|1433.09|1429.09|1432.85|1428.85|1433.51|1429.51|1432.81|1428.81|27
1620654980000|2021-05-10 13:56:20|1432.98|1428.98|1432.41|1428.41|1432.98|1428.98|1432.41|1428.41|24
1620654990000|2021-05-10 13:56:30|1432.21|1428.21|1432.96|1428.96|1432.96|1428.96|1432.21|1428.21|20
1620655000000|2021-05-10 13:56:40|1433.11|1429.11|1433.28|1429.28|1433.29|1429.29|1432.42|1428.42|25
1620655010000|2021-05-10 13:56:50|1433.05|1429.05|1433.44|1429.44|1433.44|1429.44|1432.49|1428.49|28
1620655020000|2021-05-10 13:57:00|1433.43|1429.43|1433.99|1429.99|1434.48|1430.48|1433.43|1429.43|17
1620655030000|2021-05-10 13:57:10|1433.93|1429.93|1436.16|1432.16|1436.34|1432.34|1433.93|1429.93|27
1620655040000|2021-05-10 13:57:20|1436.17|1432.17|1439.1|1435.1|1439.96|1435.96|1435.7|1431.7|26
1620655050000|2021-05-10 13:57:30|1438.85|1434.85|1440.67|1436.67|1440.67|1436.67|1438.85|1434.85|25
1620655060000|2021-05-10 13:57:40|1440.15|1436.15|1441.15|1437.15|1441.24|1437.24|1439.7|1435.7|21
1620655070000|2021-05-10 13:57:50|1441.31|1437.31|1439.21|1435.21|1441.62|1437.62|1438.99|1434.99|26
1620655080000|2021-05-10 13:58:00|1439.22|1435.22|1439.41|1435.41|1439.71|1435.71|1438.92|1434.92|24
1620655090000|2021-05-10 13:58:10|1439.48|1435.48|1439.16|1435.16|1439.9|1435.9|1439.07|1435.07|22
1620655100000|2021-05-10 13:58:20|1439.62|1435.62|1440.62|1436.62|1441.21|1437.21|1439.62|1435.62|16
1620655110000|2021-05-10 13:58:30|1440.69|1436.69|1438.66|1434.66|1441.03|1437.03|1438.6|1434.6|27
1620655120000|2021-05-10 13:58:40|1438.92|1434.92|1440.31|1436.31|1440.31|1436.31|1438.69|1434.69|27
1620655130000|2021-05-10 13:58:50|1440.32|1436.32|1442.05|1438.05|1442.09|1438.09|1440.32|1436.32|27
1620655140000|2021-05-10 13:59:00|1442.06|1438.06|1441.64|1437.64|1442.15|1438.15|1441.26|1437.26|20
1620655150000|2021-05-10 13:59:10|1441.48|1437.48|1441.82|1437.82|1441.82|1437.82|1440.95|1436.95|22
1620655160000|2021-05-10 13:59:20|1441.81|1437.81|1442.44|1438.44|1442.44|1438.44|1441.58|1437.58|17
1620655170000|2021-05-10 13:59:30|1442.46|1438.46|1441.44|1437.44|1442.46|1438.46|1441.44|1437.44|19
1620655180000|2021-05-10 13:59:40|1441.28|1437.28|1441.85|1437.85|1442.12|1438.12|1441.22|1437.22|23
1620655190000|2021-05-10 13:59:50|1441.83|1437.83|1441.57|1437.57|1441.95|1437.95|1441.57|1437.57|19
1620655200000|2021-05-10 14:00:00|1441.44|1437.44|1440.07|1436.07|1441.44|1437.44|1440.07|1436.07|22
1620655210000|2021-05-10 14:00:10|1439.8|1435.8|1437.64|1433.64|1439.8|1435.8|1437.55|1433.55|28
1620655220000|2021-05-10 14:00:20|1437.56|1433.56|1434.92|1430.92|1437.56|1433.56|1434.84|1430.84|26
1620655230000|2021-05-10 14:00:30|1434.9|1430.9|1433.98|1429.98|1434.9|1430.9|1433.95|1429.95|27
1620655240000|2021-05-10 14:00:40|1433.93|1429.93|1434.2|1430.2|1434.38|1430.38|1433.7|1429.7|27
1620655250000|2021-05-10 14:00:50|1434.24|1430.24|1433.34|1429.34|1434.59|1430.59|1433.34|1429.34|26
1620655260000|2021-05-10 14:01:00|1433.32|1429.32|1432.85|1428.85|1433.39|1429.39|1432.85|1428.85|26
1620655270000|2021-05-10 14:01:10|1432.87|1428.87|1431.93|1427.93|1432.98|1428.98|1431.73|1427.73|26
1620655280000|2021-05-10 14:01:20|1431.73|1427.73|1431.84|1427.84|1432.25|1428.25|1431.17|1427.17|28
1620655290000|2021-05-10 14:01:30|1431.87|1427.87|1430.99|1426.99|1434.12|1430.12|1430.66|1426.66|28
1620655300000|2021-05-10 14:01:40|1430.86|1426.86|1427.95|1423.95|1430.86|1426.86|1426.92|1422.92|29
1620655310000|2021-05-10 14:01:50|1428.06|1424.06|1429.26|1425.26|1429.32|1425.32|1427.58|1423.58|28
1620655320000|2021-05-10 14:02:00|1429.27|1425.27|1427.57|1423.57|1429.51|1425.51|1427.57|1423.57|28
1620655330000|2021-05-10 14:02:10|1427.55|1423.55|1426.91|1422.91|1427.55|1423.55|1426.91|1422.91|24
1620655340000|2021-05-10 14:02:20|1426.65|1422.65|1426.08|1422.08|1426.69|1422.69|1425.92|1421.92|28
1620655350000|2021-05-10 14:02:30|1426.25|1422.25|1426.02|1422.02|1426.72|1422.72|1426.01|1422.01|27
1620655360000|2021-05-10 14:02:40|1426.03|1422.03|1426.04|1422.04|1426.65|1422.65|1425.98|1421.98|23
1620655370000|2021-05-10 14:02:50|1426.05|1422.05|1424.64|1420.64|1426.45|1422.45|1424.59|1420.59|27
1620655380000|2021-05-10 14:03:00|1424.46|1420.46|1426.47|1422.47|1426.47|1422.47|1424.41|1420.41|25
1620655390000|2021-05-10 14:03:10|1426.54|1422.54|1425.25|1421.25|1426.54|1422.54|1424.91|1420.91|27
1620655400000|2021-05-10 14:03:20|1425.22|1421.22|1424.28|1420.28|1425.22|1421.22|1423.67|1419.67|26
1620655410000|2021-05-10 14:03:30|1424.22|1420.22|1425.18|1421.18|1425.3|1421.3|1424.22|1420.22|27
1620655420000|2021-05-10 14:03:40|1425.16|1421.16|1424.06|1420.06|1425.16|1421.16|1423.65|1419.65|28
1620655430000|2021-05-10 14:03:50|1424.43|1420.43|1423.79|1419.79|1424.43|1420.43|1423.14|1419.14|28
1620655440000|2021-05-10 14:04:00|1423.75|1419.75|1423.77|1419.77|1423.82|1419.82|1423.13|1419.13|26
1620655450000|2021-05-10 14:04:10|1423.83|1419.83|1425.85|1421.85|1425.85|1421.85|1423.58|1419.58|27
1620655460000|2021-05-10 14:04:20|1425.41|1421.41|1427.15|1423.15|1427.15|1423.15|1425.07|1421.07|27
1620655470000|2021-05-10 14:04:30|1427.22|1423.22|1431.06|1427.06|1432.34|1428.34|1426.47|1422.47|27
1620655480000|2021-05-10 14:04:40|1431.08|1427.08|1427.69|1423.69|1431.38|1427.38|1427.37|1423.37|25
1620655490000|2021-05-10 14:04:50|1427.67|1423.67|1431.45|1427.45|1431.45|1427.45|1427.67|1423.67|28
1620655500000|2021-05-10 14:05:00|1431.95|1427.95|1428.14|1424.14|1431.97|1427.97|1428.14|1424.14|27
1620655510000|2021-05-10 14:05:10|1428.23|1424.23|1426.22|1422.22|1428.33|1424.33|1426.07|1422.07|24
1620655520000|2021-05-10 14:05:20|1426.5|1422.5|1424.91|1420.91|1426.94|1422.94|1424.87|1420.87|27
1620655530000|2021-05-10 14:05:30|1424.26|1420.26|1422.33|1418.33|1424.26|1420.26|1421.93|1417.93|28
1620655540000|2021-05-10 14:05:40|1422.27|1418.27|1422.73|1418.73|1423.97|1419.97|1422.07|1418.07|27
1620655550000|2021-05-10 14:05:50|1422.69|1418.69|1418.01|1414.01|1422.7|1418.7|1418.01|1414.01|26
1620655560000|2021-05-10 14:06:00|1418.05|1414.05|1418.32|1414.32|1418.62|1414.62|1417.61|1413.61|27
1620655570000|2021-05-10 14:06:10|1418.37|1414.37|1419.45|1415.45|1420.39|1416.39|1418.37|1414.37|26
1620655580000|2021-05-10 14:06:20|1420.15|1416.15|1422.96|1418.96|1423.32|1419.32|1420.15|1416.15|25
1620655590000|2021-05-10 14:06:30|1422.93|1418.93|1423.24|1419.24|1423.44|1419.44|1421.72|1417.72|25
1620655600000|2021-05-10 14:06:40|1422.95|1418.95|1420.71|1416.71|1422.95|1418.95|1420.71|1416.71|27
1620655610000|2021-05-10 14:06:50|1420.86|1416.86|1419.57|1415.57|1421.36|1417.36|1419.17|1415.17|28
1620655620000|2021-05-10 14:07:00|1419.93|1415.93|1418.63|1414.63|1420.65|1416.65|1418.63|1414.63|26
1620655630000|2021-05-10 14:07:10|1418.43|1414.43|1419.18|1415.18|1420.8|1416.8|1418.33|1414.33|28
1620655640000|2021-05-10 14:07:20|1419.02|1415.02|1418.93|1414.93|1419.71|1415.71|1418.51|1414.51|29
1620655650000|2021-05-10 14:07:30|1418.85|1414.85|1418.04|1414.04|1419.59|1415.59|1418.01|1414.01|28
1620655660000|2021-05-10 14:07:40|1418.07|1414.07|1417.5|1413.5|1418.12|1414.12|1417.45|1413.45|22
1620655670000|2021-05-10 14:07:50|1417.38|1413.38|1416.52|1412.52|1417.38|1413.38|1415.14|1411.14|27
1620655680000|2021-05-10 14:08:00|1416.69|1412.69|1417.58|1413.58|1417.64|1413.64|1416.54|1412.54|27
1620655690000|2021-05-10 14:08:10|1417.59|1413.59|1418.85|1414.85|1418.85|1414.85|1417.45|1413.45|23
1620655700000|2021-05-10 14:08:20|1418.78|1414.78|1419.09|1415.09|1419.45|1415.45|1417.97|1413.97|25
1620655710000|2021-05-10 14:08:30|1418.92|1414.92|1418.37|1414.37|1420.52|1416.52|1417.97|1413.97|25
1620655720000|2021-05-10 14:08:40|1418.36|1414.36|1422.87|1418.87|1423.03|1419.03|1417.97|1413.97|27
1620655730000|2021-05-10 14:08:50|1422.85|1418.85|1423.62|1419.62|1423.78|1419.78|1422.59|1418.59|27
1620655740000|2021-05-10 14:09:00|1423.63|1419.63|1424.07|1420.07|1424.29|1420.29|1423.62|1419.62|25
1620655750000|2021-05-10 14:09:10|1424.11|1420.11|1425.03|1421.03|1425.13|1421.13|1423.16|1419.16|24
1620655760000|2021-05-10 14:09:20|1425.02|1421.02|1426.09|1422.09|1426.74|1422.74|1424.86|1420.86|25
1620655770000|2021-05-10 14:09:30|1426.07|1422.07|1425.67|1421.67|1426.95|1422.95|1425.52|1421.52|24
1620655780000|2021-05-10 14:09:40|1425.63|1421.63|1427.81|1423.81|1427.98|1423.98|1425.35|1421.35|25
1620655790000|2021-05-10 14:09:50|1427.83|1423.83|1427.99|1423.99|1428.81|1424.81|1427.7|1423.7|24
1620655800000|2021-05-10 14:10:00|1428.07|1424.07|1427.85|1423.85|1428.29|1424.29|1427.63|1423.63|26
1620655810000|2021-05-10 14:10:10|1428.01|1424.01|1428.59|1424.59|1429|1425|1427.88|1423.88|24
1620655820000|2021-05-10 14:10:20|1428.58|1424.58|1429.99|1425.99|1430.63|1426.63|1427.68|1423.68|24
1620655830000|2021-05-10 14:10:30|1429.98|1425.98|1429.86|1425.86|1432.43|1428.43|1429.81|1425.81|27
1620655840000|2021-05-10 14:10:40|1431.77|1427.77|1431.22|1427.22|1431.83|1427.83|1429.91|1425.91|25
1620655850000|2021-05-10 14:10:50|1430.23|1426.23|1430.23|1426.23|1431.82|1427.82|1430.18|1426.18|23
1620655860000|2021-05-10 14:11:00|1431.37|1427.37|1433.58|1429.58|1433.58|1429.58|1431.37|1427.37|19
1620655870000|2021-05-10 14:11:10|1433.6|1429.6|1434.34|1430.34|1434.34|1430.34|1433.6|1429.6|16
1620655880000|2021-05-10 14:11:20|1434.37|1430.37|1435.6|1431.6|1435.6|1431.6|1434.13|1430.13|21
1620655890000|2021-05-10 14:11:30|1435.67|1431.67|1434.91|1430.91|1435.67|1431.67|1434.74|1430.74|26
1620655900000|2021-05-10 14:11:40|1434.97|1430.97|1436.27|1432.27|1436.27|1432.27|1434.97|1430.97|23
1620655910000|2021-05-10 14:11:50|1436.3|1432.3|1437.65|1433.65|1437.65|1433.65|1436.3|1432.3|25
1620655920000|2021-05-10 14:12:00|1437.64|1433.64|1438.57|1434.57|1438.8|1434.8|1437.64|1433.64|23
1620655930000|2021-05-10 14:12:10|1438.6|1434.6|1440.3|1436.3|1441.05|1437.05|1438.6|1434.6|24
1620655940000|2021-05-10 14:12:20|1440.12|1436.12|1440.62|1436.62|1440.99|1436.99|1439.68|1435.68|26
1620655950000|2021-05-10 14:12:30|1440.57|1436.57|1442.63|1438.63|1442.74|1438.74|1440.57|1436.57|20
1620655960000|2021-05-10 14:12:40|1442.61|1438.61|1443.76|1439.76|1443.76|1439.76|1441.7|1437.7|26
1620655970000|2021-05-10 14:12:50|1443.75|1439.75|1443.58|1439.58|1444|1440|1442.7|1438.7|26
1620655980000|2021-05-10 14:13:00|1443.24|1439.24|1443.6|1439.6|1444.01|1440.01|1443.24|1439.24|22
1620655990000|2021-05-10 14:13:10|1443.8|1439.8|1444.28|1440.28|1444.28|1440.28|1443.8|1439.8|25
1620656000000|2021-05-10 14:13:20|1444.47|1440.47|1446.4|1442.4|1447.19|1443.19|1444.06|1440.06|16
1620656010000|2021-05-10 14:13:30|1446.63|1442.63|1445.2|1441.2|1446.63|1442.63|1444.67|1440.67|27
1620656020000|2021-05-10 14:13:40|1445.23|1441.23|1446.71|1442.71|1446.9|1442.9|1445.23|1441.23|25
1620656030000|2021-05-10 14:13:50|1446.73|1442.73|1445.5|1441.5|1446.82|1442.82|1444.94|1440.94|29
1620656040000|2021-05-10 14:14:00|1445.55|1441.55|1446.32|1442.32|1446.32|1442.32|1445.45|1441.45|26
1620656050000|2021-05-10 14:14:10|1446.18|1442.18|1447.14|1443.14|1447.19|1443.19|1445.88|1441.88|27
1620656060000|2021-05-10 14:14:20|1447.13|1443.13|1445.58|1441.58|1447.13|1443.13|1445.54|1441.54|24
1620656070000|2021-05-10 14:14:30|1445.57|1441.57|1446.19|1442.19|1446.29|1442.29|1445.51|1441.51|25
1620656080000|2021-05-10 14:14:40|1445.9|1441.9|1445.89|1441.89|1446.04|1442.04|1445.46|1441.46|28
1620656090000|2021-05-10 14:14:50|1445.64|1441.64|1444.4|1440.4|1445.74|1441.74|1443.89|1439.89|26
1620656100000|2021-05-10 14:15:00|1444.45|1440.45|1444.12|1440.12|1445.09|1441.09|1444.12|1440.12|25
1620656110000|2021-05-10 14:15:10|1444.15|1440.15|1443.68|1439.68|1444.15|1440.15|1443.19|1439.19|27
1620656120000|2021-05-10 14:15:20|1443.65|1439.65|1440.97|1436.97|1443.85|1439.85|1440.97|1436.97|26
1620656130000|2021-05-10 14:15:30|1440.62|1436.62|1440.32|1436.32|1441.06|1437.06|1440|1436|26
1620656140000|2021-05-10 14:15:40|1440.22|1436.22|1438.2|1434.2|1440.3|1436.3|1437.47|1433.47|28
1620656150000|2021-05-10 14:15:50|1438.5|1434.5|1439.8|1435.8|1440.03|1436.03|1438.41|1434.41|25
1620656160000|2021-05-10 14:16:00|1439.79|1435.79|1437.29|1433.29|1440.4|1436.4|1437.29|1433.29|27
1620656170000|2021-05-10 14:16:10|1437.24|1433.24|1435.96|1431.96|1437.35|1433.35|1435.71|1431.71|28
1620656180000|2021-05-10 14:16:20|1435.97|1431.97|1434.84|1430.84|1435.97|1431.97|1434.73|1430.73|28
1620656190000|2021-05-10 14:16:30|1434.79|1430.79|1435.06|1431.06|1435.06|1431.06|1434.61|1430.61|25
1620656200000|2021-05-10 14:16:40|1435.23|1431.23|1434.2|1430.2|1435.31|1431.31|1434.2|1430.2|24
1620656210000|2021-05-10 14:16:50|1434.17|1430.17|1433.25|1429.25|1434.61|1430.61|1433.25|1429.25|25
1620656220000|2021-05-10 14:17:00|1433.19|1429.19|1434.31|1430.31|1434.44|1430.44|1432.75|1428.75|28
1620656230000|2021-05-10 14:17:10|1434.24|1430.24|1432.38|1428.38|1434.77|1430.77|1431.97|1427.97|28
1620656240000|2021-05-10 14:17:20|1432.22|1428.22|1431.36|1427.36|1432.22|1428.22|1431.26|1427.26|26
1620656250000|2021-05-10 14:17:30|1431.51|1427.51|1431.36|1427.36|1432.22|1428.22|1431.33|1427.33|28
1620656260000|2021-05-10 14:17:40|1431.4|1427.4|1431.01|1427.01|1431.4|1427.4|1430.97|1426.97|21
1620656270000|2021-05-10 14:17:50|1430.91|1426.91|1430.51|1426.51|1431.72|1427.72|1430.38|1426.38|27
1620656280000|2021-05-10 14:18:00|1430.55|1426.55|1431.16|1427.16|1431.38|1427.38|1430.55|1426.55|23
1620656290000|2021-05-10 14:18:10|1431.11|1427.11|1430.66|1426.66|1431.12|1427.12|1430.66|1426.66|27
1620656300000|2021-05-10 14:18:20|1430.51|1426.51|1433.16|1429.16|1433.16|1429.16|1430.16|1426.16|27
1620656310000|2021-05-10 14:18:30|1433.32|1429.32|1437.61|1433.61|1437.9|1433.9|1433.32|1429.32|28
1620656320000|2021-05-10 14:18:40|1437.51|1433.51|1438.59|1434.59|1438.83|1434.83|1437.22|1433.22|29
1620656330000|2021-05-10 14:18:50|1438.66|1434.66|1437.29|1433.29|1438.68|1434.68|1437.22|1433.22|27
1620656340000|2021-05-10 14:19:00|1437.32|1433.32|1439.24|1435.24|1439.66|1435.66|1437.32|1433.32|27
1620656350000|2021-05-10 14:19:10|1439.21|1435.21|1438.91|1434.91|1439.53|1435.53|1437.86|1433.86|25
1620656360000|2021-05-10 14:19:20|1438.96|1434.96|1442.6|1438.6|1442.6|1438.6|1438.96|1434.96|20
1620656370000|2021-05-10 14:19:30|1442.56|1438.56|1441.89|1437.89|1442.56|1438.56|1441.36|1437.36|27
1620656380000|2021-05-10 14:19:40|1441.84|1437.84|1441.83|1437.83|1442.19|1438.19|1440.28|1436.28|26
1620656390000|2021-05-10 14:19:50|1441.82|1437.82|1441.32|1437.32|1441.97|1437.97|1440.78|1436.78|25
1620656400000|2021-05-10 14:20:00|1441.25|1437.25|1440.35|1436.35|1441.94|1437.94|1440.33|1436.33|27
1620656410000|2021-05-10 14:20:10|1440.19|1436.19|1439.36|1435.36|1440.2|1436.2|1439.17|1435.17|24
1620656420000|2021-05-10 14:20:20|1439.38|1435.38|1438.97|1434.97|1439.38|1435.38|1438.95|1434.95|26
1620656430000|2021-05-10 14:20:30|1439.06|1435.06|1434.26|1430.26|1439.06|1435.06|1434.26|1430.26|25
1620656440000|2021-05-10 14:20:40|1434.49|1430.49|1434.11|1430.11|1435.62|1431.62|1434.09|1430.09|23
1620656450000|2021-05-10 14:20:50|1434.12|1430.12|1431.59|1427.59|1434.12|1430.12|1431.56|1427.56|26
1620656460000|2021-05-10 14:21:00|1431.68|1427.68|1433.08|1429.08|1433.29|1429.29|1431.36|1427.36|27
1620656470000|2021-05-10 14:21:10|1433.06|1429.06|1430.82|1426.82|1433.79|1429.79|1430.64|1426.64|29
1620656480000|2021-05-10 14:21:20|1430.83|1426.83|1430.74|1426.74|1431.63|1427.63|1430.67|1426.67|28
1620656490000|2021-05-10 14:21:30|1430.76|1426.76|1431.05|1427.05|1431.36|1427.36|1430.65|1426.65|24
1620656500000|2021-05-10 14:21:40|1431.26|1427.26|1430.21|1426.21|1431.68|1427.68|1430.21|1426.21|25
1620656510000|2021-05-10 14:21:50|1430.04|1426.04|1429.88|1425.88|1430.55|1426.55|1429.69|1425.69|28
1620656520000|2021-05-10 14:22:00|1429.91|1425.91|1429.81|1425.81|1430.33|1426.33|1429.07|1425.07|28
1620656530000|2021-05-10 14:22:10|1429.9|1425.9|1429.25|1425.25|1429.9|1425.9|1428.83|1424.83|26
1620656540000|2021-05-10 14:22:20|1429.2|1425.2|1428.87|1424.87|1429.61|1425.61|1428.77|1424.77|23
1620656550000|2021-05-10 14:22:30|1428.88|1424.88|1430.27|1426.27|1430.92|1426.92|1428.88|1424.88|26
1620656560000|2021-05-10 14:22:40|1430.46|1426.46|1430.3|1426.3|1431.18|1427.18|1430.3|1426.3|25
1620656570000|2021-05-10 14:22:50|1430.25|1426.25|1427.78|1423.78|1430.3|1426.3|1427.78|1423.78|24
1620656580000|2021-05-10 14:23:00|1427.82|1423.82|1425.22|1421.22|1427.82|1423.82|1425.22|1421.22|27
1620656590000|2021-05-10 14:23:10|1425.29|1421.29|1424.77|1420.77|1425.43|1421.43|1424.11|1420.11|29
1620656600000|2021-05-10 14:23:20|1424.53|1420.53|1423.97|1419.97|1424.69|1420.69|1423.97|1419.97|25
1620656610000|2021-05-10 14:23:30|1423.98|1419.98|1423.57|1419.57|1424.29|1420.29|1423.57|1419.57|26
1620656620000|2021-05-10 14:23:40|1423.67|1419.67|1423.65|1419.65|1423.69|1419.69|1423.56|1419.56|23
1620656630000|2021-05-10 14:23:50|1423.53|1419.53|1422.56|1418.56|1423.96|1419.96|1422.56|1418.56|26
1620656640000|2021-05-10 14:24:00|1422.37|1418.37|1423.3|1419.3|1423.39|1419.39|1421.34|1417.34|27
1620656650000|2021-05-10 14:24:10|1422.98|1418.98|1421.94|1417.94|1423.49|1419.49|1421.94|1417.94|26
1620656660000|2021-05-10 14:24:20|1421.91|1417.91|1422.23|1418.23|1422.4|1418.4|1421.91|1417.91|23
1620656670000|2021-05-10 14:24:30|1422.36|1418.36|1421.03|1417.03|1422.78|1418.78|1421.03|1417.03|26
1620656680000|2021-05-10 14:24:40|1421.04|1417.04|1421.6|1417.6|1421.79|1417.79|1420.74|1416.74|25
1620656690000|2021-05-10 14:24:50|1421.7|1417.7|1422.67|1418.67|1422.67|1418.67|1420.81|1416.81|28
1620656700000|2021-05-10 14:25:00|1422.51|1418.51|1419.84|1415.84|1422.74|1418.74|1419.84|1415.84|26
1620656710000|2021-05-10 14:25:10|1419.85|1415.85|1419.82|1415.82|1420.6|1416.6|1419.82|1415.82|26
1620656720000|2021-05-10 14:25:20|1420.02|1416.02|1419.55|1415.55|1420.02|1416.02|1418.48|1414.48|26
1620656730000|2021-05-10 14:25:30|1419.56|1415.56|1417.13|1413.13|1419.56|1415.56|1416.97|1412.97|26
1620656740000|2021-05-10 14:25:40|1417.09|1413.09|1418.06|1414.06|1418.32|1414.32|1416.99|1412.99|27
1620656750000|2021-05-10 14:25:50|1418.24|1414.24|1415.37|1411.37|1418.29|1414.29|1415.25|1411.25|28
1620656760000|2021-05-10 14:26:00|1415.41|1411.41|1415.81|1411.81|1415.93|1411.93|1415.06|1411.06|19
1620656770000|2021-05-10 14:26:10|1415.84|1411.84|1416.52|1412.52|1417.24|1413.24|1415.28|1411.28|25
1620656780000|2021-05-10 14:26:20|1416.68|1412.68|1419.27|1415.27|1419.29|1415.29|1416.68|1412.68|23
1620656790000|2021-05-10 14:26:30|1419.45|1415.45|1417.98|1413.98|1419.45|1415.45|1417.88|1413.88|25
1620656800000|2021-05-10 14:26:40|1418|1414|1418.06|1414.06|1418.88|1414.88|1418|1414|23
1620656810000|2021-05-10 14:26:50|1418.02|1414.02|1417.76|1413.76|1418.14|1414.14|1417.12|1413.12|26
1620656820000|2021-05-10 14:27:00|1417.98|1413.98|1420.4|1416.4|1420.4|1416.4|1417.81|1413.81|28
1620656830000|2021-05-10 14:27:10|1420.05|1416.05|1423.54|1419.54|1424.42|1420.42|1420.03|1416.03|26
1620656840000|2021-05-10 14:27:20|1423.46|1419.46|1423.01|1419.01|1423.76|1419.76|1423.01|1419.01|27
1620656850000|2021-05-10 14:27:30|1422.89|1418.89|1423.41|1419.41|1423.45|1419.45|1422.47|1418.47|26
1620656860000|2021-05-10 14:27:40|1423.43|1419.43|1422.94|1418.94|1423.43|1419.43|1422.84|1418.84|25
1620656870000|2021-05-10 14:27:50|1422.95|1418.95|1421.97|1417.97|1422.95|1418.95|1421.95|1417.95|25
1620656880000|2021-05-10 14:28:00|1421.8|1417.8|1422.12|1418.12|1422.86|1418.86|1421.8|1417.8|25
1620656890000|2021-05-10 14:28:10|1422.09|1418.09|1422.55|1418.55|1422.93|1418.93|1421.72|1417.72|25
1620656900000|2021-05-10 14:28:20|1422.57|1418.57|1422.56|1418.56|1422.74|1418.74|1422.05|1418.05|25
1620656910000|2021-05-10 14:28:30|1422.41|1418.41|1423.07|1419.07|1423.07|1419.07|1422.41|1418.41|21
1620656920000|2021-05-10 14:28:40|1423.08|1419.08|1423.99|1419.99|1424.2|1420.2|1423.08|1419.08|26
1620656930000|2021-05-10 14:28:50|1424.04|1420.04|1422.63|1418.63|1424.04|1420.04|1422.63|1418.63|27
1620656940000|2021-05-10 14:29:00|1422.55|1418.55|1424.05|1420.05|1424.05|1420.05|1422.48|1418.48|23
1620656950000|2021-05-10 14:29:10|1424|1420|1423.44|1419.44|1424.1|1420.1|1423.44|1419.44|22
1620656960000|2021-05-10 14:29:20|1423.39|1419.39|1421.2|1417.2|1423.39|1419.39|1421.2|1417.2|24
1620656970000|2021-05-10 14:29:30|1421.19|1417.19|1421.3|1417.3|1421.44|1417.44|1420.71|1416.71|28
1620656980000|2021-05-10 14:29:40|1421.44|1417.44|1418|1414|1421.44|1417.44|1418|1414|29
1620656990000|2021-05-10 14:29:50|1417.94|1413.94|1416.27|1412.27|1418|1414|1416.27|1412.27|28
1620657000000|2021-05-10 14:30:00|1416.17|1412.17|1415.34|1411.34|1416.19|1412.19|1415.16|1411.16|26
1620657010000|2021-05-10 14:30:10|1415.31|1411.31|1414.6|1410.6|1415.31|1411.31|1414.49|1410.49|26
1620657020000|2021-05-10 14:30:20|1414.57|1410.57|1414.52|1410.52|1414.75|1410.75|1414.06|1410.06|24
1620657030000|2021-05-10 14:30:30|1414.5|1410.5|1413.37|1409.37|1414.5|1410.5|1413.37|1409.37|21
1620657040000|2021-05-10 14:30:40|1413.42|1409.42|1417.39|1413.39|1417.46|1413.46|1413.42|1409.42|29
1620657050000|2021-05-10 14:30:50|1416.81|1412.81|1420.7|1416.7|1420.7|1416.7|1416.4|1412.4|28
1620657060000|2021-05-10 14:31:00|1420.47|1416.47|1421.93|1417.93|1422.59|1418.59|1420.47|1416.47|26
1620657070000|2021-05-10 14:31:10|1422.02|1418.02|1422.77|1418.77|1423.42|1419.42|1421.93|1417.93|12
1620657080000|2021-05-10 14:31:20|1422.97|1418.97|1422.94|1418.94|1423.02|1419.02|1422.65|1418.65|19
1620657090000|2021-05-10 14:31:30|1423.94|1419.94|1423.72|1419.72|1424.21|1420.21|1423.27|1419.27|19
1620657100000|2021-05-10 14:31:40|1423.27|1419.27|1423.86|1419.86|1423.99|1419.99|1423.27|1419.27|14
1620657110000|2021-05-10 14:31:50|1423.27|1419.27|1426.3|1422.3|1426.3|1422.3|1423.27|1419.27|25
1620657120000|2021-05-10 14:32:00|1426.47|1422.47|1427.71|1423.71|1428.05|1424.05|1426.47|1422.47|22
1620657130000|2021-05-10 14:32:10|1427.72|1423.72|1428.21|1424.21|1428.52|1424.52|1427.7|1423.7|24
1620657140000|2021-05-10 14:32:20|1428.23|1424.23|1426.38|1422.38|1428.36|1424.36|1425.68|1421.68|26
1620657150000|2021-05-10 14:32:30|1426.42|1422.42|1427.74|1423.74|1428.59|1424.59|1426.42|1422.42|26
1620657160000|2021-05-10 14:32:40|1428.12|1424.12|1427.95|1423.95|1428.12|1424.12|1427.84|1423.84|28
1620657170000|2021-05-10 14:32:50|1427.68|1423.68|1426.1|1422.1|1427.91|1423.91|1426.1|1422.1|26
1620657180000|2021-05-10 14:33:00|1426.11|1422.11|1427.5|1423.5|1427.5|1423.5|1426.11|1422.11|25
1620657190000|2021-05-10 14:33:10|1427.65|1423.65|1427.85|1423.85|1427.95|1423.95|1427.36|1423.36|27
1620657200000|2021-05-10 14:33:20|1427.86|1423.86|1428.16|1424.16|1428.38|1424.38|1427.73|1423.73|25
1620657210000|2021-05-10 14:33:30|1428|1424|1426.72|1422.72|1428.05|1424.05|1426.62|1422.62|27
1620657220000|2021-05-10 14:33:40|1426.66|1422.66|1424.55|1420.55|1426.95|1422.95|1424.55|1420.55|28
1620657230000|2021-05-10 14:33:50|1424.83|1420.83|1424.65|1420.65|1424.99|1420.99|1424.65|1420.65|20
1620657240000|2021-05-10 14:34:00|1424.61|1420.61|1424.88|1420.88|1424.9|1420.9|1424.32|1420.32|20
1620657250000|2021-05-10 14:34:10|1424.89|1420.89|1425.12|1421.12|1425.27|1421.27|1424.83|1420.83|22
1620657260000|2021-05-10 14:34:20|1425.24|1421.24|1425.75|1421.75|1425.75|1421.75|1425.1|1421.1|19
1620657270000|2021-05-10 14:34:30|1425.66|1421.66|1427.84|1423.84|1427.84|1423.84|1425.55|1421.55|24
1620657280000|2021-05-10 14:34:40|1427.6|1423.6|1429.51|1425.51|1429.66|1425.66|1427.48|1423.48|25
1620657290000|2021-05-10 14:34:50|1429.52|1425.52|1430.44|1426.44|1430.44|1426.44|1429.43|1425.43|22
1620657300000|2021-05-10 14:35:00|1430.47|1426.47|1428.98|1424.98|1430.71|1426.71|1428.94|1424.94|25
1620657310000|2021-05-10 14:35:10|1428.92|1424.92|1427.26|1423.26|1429.54|1425.54|1427.26|1423.26|26
1620657320000|2021-05-10 14:35:20|1427.2|1423.2|1427.72|1423.72|1427.77|1423.77|1427.02|1423.02|24
1620657330000|2021-05-10 14:35:30|1427.75|1423.75|1428.68|1424.68|1429.44|1425.44|1427.63|1423.63|28
1620657340000|2021-05-10 14:35:40|1428.7|1424.7|1429.17|1425.17|1429.2|1425.2|1427.61|1423.61|27
1620657350000|2021-05-10 14:35:50|1429.23|1425.23|1428.53|1424.53|1429.38|1425.38|1428.27|1424.27|23
1620657360000|2021-05-10 14:36:00|1428.57|1424.57|1429.6|1425.6|1430.3|1426.3|1428.57|1424.57|26
1620657370000|2021-05-10 14:36:10|1429.68|1425.68|1428.05|1424.05|1429.68|1425.68|1427.96|1423.96|27
1620657380000|2021-05-10 14:36:20|1428.02|1424.02|1427.41|1423.41|1428.02|1424.02|1427.31|1423.31|28
1620657390000|2021-05-10 14:36:30|1427.43|1423.43|1425.86|1421.86|1427.69|1423.69|1425.86|1421.86|24
1620657400000|2021-05-10 14:36:40|1425.83|1421.83|1423.16|1419.16|1425.83|1421.83|1423.11|1419.11|25
1620657410000|2021-05-10 14:36:50|1423.15|1419.15|1423.18|1419.18|1423.68|1419.68|1423.15|1419.15|26
1620657420000|2021-05-10 14:37:00|1423.1|1419.1|1423.03|1419.03|1423.1|1419.1|1422.2|1418.2|26
1620657430000|2021-05-10 14:37:10|1423.13|1419.13|1421.12|1417.12|1423.62|1419.62|1421.12|1417.12|27
1620657440000|2021-05-10 14:37:20|1421.05|1417.05|1420.47|1416.47|1421.25|1417.25|1420.34|1416.34|25
1620657450000|2021-05-10 14:37:30|1420.37|1416.37|1419.55|1415.55|1420.63|1416.63|1419.55|1415.55|26
1620657460000|2021-05-10 14:37:40|1419.68|1415.68|1416.92|1412.92|1419.78|1415.78|1416.83|1412.83|20
1620657470000|2021-05-10 14:37:50|1416.94|1412.94|1416.68|1412.68|1416.96|1412.96|1415.96|1411.96|26
1620657480000|2021-05-10 14:38:00|1416.75|1412.75|1415.72|1411.72|1416.82|1412.82|1415.72|1411.72|20
1620657490000|2021-05-10 14:38:10|1415.7|1411.7|1416.14|1412.14|1416.39|1412.39|1415.14|1411.14|26
1620657500000|2021-05-10 14:38:20|1415.7|1411.7|1416.73|1412.73|1417.53|1413.53|1415.45|1411.45|25
1620657510000|2021-05-10 14:38:30|1416.63|1412.63|1416.4|1412.4|1416.86|1412.86|1416.33|1412.33|21
1620657520000|2021-05-10 14:38:40|1416.38|1412.38|1417.59|1413.59|1417.59|1413.59|1416.38|1412.38|26
1620657530000|2021-05-10 14:38:50|1417.92|1413.92|1419.72|1415.72|1420.53|1416.53|1417.65|1413.65|22
1620657540000|2021-05-10 14:39:00|1419.77|1415.77|1421.04|1417.04|1421.16|1417.16|1419.71|1415.71|24
1620657550000|2021-05-10 14:39:10|1420.89|1416.89|1425.07|1421.07|1425.07|1421.07|1420.89|1416.89|26
1620657560000|2021-05-10 14:39:20|1425.25|1421.25|1423.12|1419.12|1426.19|1422.19|1423.12|1419.12|26
1620657570000|2021-05-10 14:39:30|1423.14|1419.14|1426.52|1422.52|1427.09|1423.09|1423.14|1419.14|25
1620657580000|2021-05-10 14:39:40|1426.23|1422.23|1425.72|1421.72|1426.29|1422.29|1425.33|1421.33|28
1620657590000|2021-05-10 14:39:50|1426.1|1422.1|1426.85|1422.85|1427.2|1423.2|1425.38|1421.38|26
1620657600000|2021-05-10 14:40:00|1427.08|1423.08|1425.59|1421.59|1428.19|1424.19|1425.59|1421.59|27
1620657610000|2021-05-10 14:40:10|1425.6|1421.6|1426.41|1422.41|1426.87|1422.87|1425.51|1421.51|24
1620657620000|2021-05-10 14:40:20|1426.42|1422.42|1426.71|1422.71|1426.85|1422.85|1425.45|1421.45|25
1620657630000|2021-05-10 14:40:30|1426.73|1422.73|1426.48|1422.48|1427.04|1423.04|1425.03|1421.03|27
1620657640000|2021-05-10 14:40:40|1426.57|1422.57|1426.89|1422.89|1427.3|1423.3|1426.45|1422.45|26
1620657650000|2021-05-10 14:40:50|1427.12|1423.12|1426.96|1422.96|1427.59|1423.59|1426.5|1422.5|27
1620657660000|2021-05-10 14:41:00|1426.98|1422.98|1426.56|1422.56|1427.2|1423.2|1425.9|1421.9|22
1620657670000|2021-05-10 14:41:10|1426.37|1422.37|1427.3|1423.3|1427.3|1423.3|1426.16|1422.16|27
1620657680000|2021-05-10 14:41:20|1427.14|1423.14|1428.02|1424.02|1428.45|1424.45|1427.14|1423.14|24
1620657690000|2021-05-10 14:41:30|1428.04|1424.04|1427.04|1423.04|1428.52|1424.52|1427.04|1423.04|27
1620657700000|2021-05-10 14:41:40|1427.25|1423.25|1426.46|1422.46|1427.25|1423.25|1425.53|1421.53|26
1620657710000|2021-05-10 14:41:50|1426.52|1422.52|1426.32|1422.32|1426.9|1422.9|1426.32|1422.32|22
1620657720000|2021-05-10 14:42:00|1425.95|1421.95|1425.76|1421.76|1426.35|1422.35|1425.61|1421.61|28
1620657730000|2021-05-10 14:42:10|1425.74|1421.74|1425.2|1421.2|1425.74|1421.74|1425.16|1421.16|26
1620657740000|2021-05-10 14:42:20|1425.32|1421.32|1427.21|1423.21|1427.69|1423.69|1425.32|1421.32|28
1620657750000|2021-05-10 14:42:30|1427.43|1423.43|1427.13|1423.13|1427.79|1423.79|1427.01|1423.01|25
1620657760000|2021-05-10 14:42:40|1427.11|1423.11|1428.33|1424.33|1428.53|1424.53|1427.11|1423.11|26
1620657770000|2021-05-10 14:42:50|1428.3|1424.3|1428.41|1424.41|1428.42|1424.42|1427.98|1423.98|25
1620657780000|2021-05-10 14:43:00|1428.3|1424.3|1426.68|1422.68|1428.3|1424.3|1426.46|1422.46|25
1620657790000|2021-05-10 14:43:10|1426.61|1422.61|1428.55|1424.55|1428.55|1424.55|1426.49|1422.49|28
1620657800000|2021-05-10 14:43:20|1428.57|1424.57|1428.12|1424.12|1429.31|1425.31|1427.99|1423.99|28
1620657810000|2021-05-10 14:43:30|1428.11|1424.11|1428.7|1424.7|1428.83|1424.83|1427.82|1423.82|23
1620657820000|2021-05-10 14:43:40|1428.71|1424.71|1429.99|1425.99|1429.99|1425.99|1428.69|1424.69|22
1620657830000|2021-05-10 14:43:50|1430.07|1426.07|1430.31|1426.31|1430.88|1426.88|1429.87|1425.87|27
1620657840000|2021-05-10 14:44:00|1430.32|1426.32|1430.69|1426.69|1430.69|1426.69|1430.11|1426.11|16
1620657850000|2021-05-10 14:44:10|1430.88|1426.88|1431.94|1427.94|1432.28|1428.28|1430.77|1426.77|24
1620657860000|2021-05-10 14:44:20|1431.93|1427.93|1432.51|1428.51|1432.66|1428.66|1431.93|1427.93|19
1620657870000|2021-05-10 14:44:30|1432.55|1428.55|1433.9|1429.9|1433.9|1429.9|1432.32|1428.32|26
1620657880000|2021-05-10 14:44:40|1433.93|1429.93|1435.27|1431.27|1435.29|1431.29|1433.91|1429.91|26
1620657890000|2021-05-10 14:44:50|1435.28|1431.28|1435.18|1431.18|1435.38|1431.38|1435.1|1431.1|23
1620657900000|2021-05-10 14:45:00|1435.15|1431.15|1431.57|1427.57|1435.15|1431.15|1431.57|1427.57|28
1620657910000|2021-05-10 14:45:10|1431.47|1427.47|1431.85|1427.85|1432.21|1428.21|1431.47|1427.47|26
1620657920000|2021-05-10 14:45:20|1431.83|1427.83|1430.01|1426.01|1431.88|1427.88|1430.01|1426.01|23
1620657930000|2021-05-10 14:45:30|1429.88|1425.88|1430.19|1426.19|1430.91|1426.91|1429.84|1425.84|26
1620657940000|2021-05-10 14:45:40|1430.11|1426.11|1429.57|1425.57|1430.24|1426.24|1429.57|1425.57|24
1620657950000|2021-05-10 14:45:50|1429.23|1425.23|1428.5|1424.5|1429.23|1425.23|1428.38|1424.38|25
1620657960000|2021-05-10 14:46:00|1428.49|1424.49|1429.2|1425.2|1430.09|1426.09|1427.84|1423.84|27
1620657970000|2021-05-10 14:46:10|1429.12|1425.12|1429.56|1425.56|1429.56|1425.56|1427.84|1423.84|28
1620657980000|2021-05-10 14:46:20|1429.43|1425.43|1429.32|1425.32|1429.74|1425.74|1429.22|1425.22|29
1620657990000|2021-05-10 14:46:30|1429.25|1425.25|1429.34|1425.34|1429.83|1425.83|1429.13|1425.13|26
1620658000000|2021-05-10 14:46:40|1429.24|1425.24|1431.16|1427.16|1431.16|1427.16|1429.21|1425.21|19
1620658010000|2021-05-10 14:46:50|1430.89|1426.89|1429.92|1425.92|1430.89|1426.89|1429.92|1425.92|27
1620658020000|2021-05-10 14:47:00|1429.91|1425.91|1430.28|1426.28|1430.28|1426.28|1429.43|1425.43|23
1620658030000|2021-05-10 14:47:10|1430.34|1426.34|1430.01|1426.01|1430.59|1426.59|1429.68|1425.68|27
1620658040000|2021-05-10 14:47:20|1429.88|1425.88|1430.41|1426.41|1430.61|1426.61|1429.59|1425.59|27
1620658050000|2021-05-10 14:47:30|1430.39|1426.39|1430.28|1426.28|1430.39|1426.39|1429.56|1425.56|24
1620658060000|2021-05-10 14:47:40|1430.33|1426.33|1430|1426|1430.89|1426.89|1429.73|1425.73|26
1620658070000|2021-05-10 14:47:50|1429.88|1425.88|1430.53|1426.53|1430.7|1426.7|1429.83|1425.83|25
1620658080000|2021-05-10 14:48:00|1430.55|1426.55|1429.62|1425.62|1430.59|1426.59|1429.38|1425.38|25
1620658090000|2021-05-10 14:48:10|1429.61|1425.61|1428.37|1424.37|1429.61|1425.61|1428.27|1424.27|24
1620658100000|2021-05-10 14:48:20|1428.4|1424.4|1428.73|1424.73|1428.92|1424.92|1428.4|1424.4|25
1620658110000|2021-05-10 14:48:30|1428.8|1424.8|1428.91|1424.91|1429.32|1425.32|1428.69|1424.69|27
1620658120000|2021-05-10 14:48:40|1428.89|1424.89|1428.23|1424.23|1429.02|1425.02|1428.14|1424.14|22
1620658130000|2021-05-10 14:48:50|1428.18|1424.18|1428.82|1424.82|1428.82|1424.82|1428.16|1424.16|25
1620658140000|2021-05-10 14:49:00|1428.86|1424.86|1429.37|1425.37|1429.66|1425.66|1428.86|1424.86|21
1620658150000|2021-05-10 14:49:10|1429.39|1425.39|1428.4|1424.4|1429.39|1425.39|1427.94|1423.94|26
1620658160000|2021-05-10 14:49:20|1428.36|1424.36|1429.08|1425.08|1429.08|1425.08|1427.98|1423.98|26
1620658170000|2021-05-10 14:49:30|1429.33|1425.33|1428.42|1424.42|1429.43|1425.43|1428.36|1424.36|25
1620658180000|2021-05-10 14:49:40|1428.41|1424.41|1427.54|1423.54|1428.42|1424.42|1427.43|1423.43|29
1620658190000|2021-05-10 14:49:50|1427.5|1423.5|1425.01|1421.01|1427.88|1423.88|1424.82|1420.82|27
1620658200000|2021-05-10 14:50:00|1424.69|1420.69|1423.47|1419.47|1424.92|1420.92|1423.47|1419.47|28
1620658210000|2021-05-10 14:50:10|1423.19|1419.19|1423.01|1419.01|1423.62|1419.62|1422.73|1418.73|26
1620658220000|2021-05-10 14:50:20|1422.9|1418.9|1423.07|1419.07|1423.28|1419.28|1422.75|1418.75|27
1620658230000|2021-05-10 14:50:30|1423.13|1419.13|1423.07|1419.07|1423.29|1419.29|1422.74|1418.74|28
1620658240000|2021-05-10 14:50:40|1423.04|1419.04|1423.29|1419.29|1424.07|1420.07|1423.04|1419.04|26
1620658250000|2021-05-10 14:50:50|1423.3|1419.3|1423.26|1419.26|1423.34|1419.34|1423.08|1419.08|25
1620658260000|2021-05-10 14:51:00|1423.16|1419.16|1422.27|1418.27|1423.16|1419.16|1422.22|1418.22|25
1620658270000|2021-05-10 14:51:10|1422.4|1418.4|1422.99|1418.99|1423.13|1419.13|1422.4|1418.4|26
1620658280000|2021-05-10 14:51:20|1422.98|1418.98|1422.11|1418.11|1423.05|1419.05|1421.98|1417.98|26
1620658290000|2021-05-10 14:51:30|1422.08|1418.08|1420.17|1416.17|1422.16|1418.16|1420.17|1416.17|27
1620658300000|2021-05-10 14:51:40|1420.22|1416.22|1419.26|1415.26|1420.23|1416.23|1418.83|1414.83|28
1620658310000|2021-05-10 14:51:50|1419.25|1415.25|1418.2|1414.2|1419.25|1415.25|1417.79|1413.79|27
1620658320000|2021-05-10 14:52:00|1418.28|1414.28|1416.67|1412.67|1418.3|1414.3|1416.49|1412.49|27
1620658330000|2021-05-10 14:52:10|1416.95|1412.95|1415.93|1411.93|1417.04|1413.04|1415.93|1411.93|24
1620658340000|2021-05-10 14:52:20|1415.87|1411.87|1415.52|1411.52|1415.87|1411.87|1415.04|1411.04|26
1620658350000|2021-05-10 14:52:30|1415.68|1411.68|1415.39|1411.39|1415.68|1411.68|1414.77|1410.77|28
1620658360000|2021-05-10 14:52:40|1415.38|1411.38|1414.41|1410.41|1415.46|1411.46|1414.32|1410.32|27
1620658370000|2021-05-10 14:52:50|1414.47|1410.47|1415.79|1411.79|1416.17|1412.17|1414.47|1410.47|27
1620658380000|2021-05-10 14:53:00|1415.91|1411.91|1415.08|1411.08|1416.02|1412.02|1414.86|1410.86|25
1620658390000|2021-05-10 14:53:10|1415.05|1411.05|1413.9|1409.9|1415.05|1411.05|1413.81|1409.81|26
1620658400000|2021-05-10 14:53:20|1413.96|1409.96|1413.5|1409.5|1414.39|1410.39|1413.4|1409.4|29
1620658410000|2021-05-10 14:53:30|1413.72|1409.72|1414.09|1410.09|1414.37|1410.37|1413.72|1409.72|25
1620658420000|2021-05-10 14:53:40|1414|1410|1412.5|1408.5|1414.19|1410.19|1412.5|1408.5|28
1620658430000|2021-05-10 14:53:50|1412.55|1408.55|1414.03|1410.03|1414.56|1410.56|1412.55|1408.55|28
1620658440000|2021-05-10 14:54:00|1414.01|1410.01|1417.6|1413.6|1417.62|1413.62|1414|1410|26
1620658450000|2021-05-10 14:54:10|1416.92|1412.92|1417.57|1413.57|1418.25|1414.25|1416.92|1412.92|25
1620658460000|2021-05-10 14:54:20|1417.32|1413.32|1417.76|1413.76|1417.76|1413.76|1416.67|1412.67|29
1620658470000|2021-05-10 14:54:30|1417.93|1413.93|1418.24|1414.24|1418.95|1414.95|1417.83|1413.83|25
1620658480000|2021-05-10 14:54:40|1418.01|1414.01|1417.66|1413.66|1418.81|1414.81|1417.66|1413.66|23
1620658490000|2021-05-10 14:54:50|1417.37|1413.37|1417.66|1413.66|1418.06|1414.06|1417.37|1413.37|27
1620658500000|2021-05-10 14:55:00|1417.78|1413.78|1414.76|1410.76|1417.83|1413.83|1414.76|1410.76|26
1620658510000|2021-05-10 14:55:10|1414.75|1410.75|1415.5|1411.5|1415.5|1411.5|1414.75|1410.75|25
1620658520000|2021-05-10 14:55:20|1415.33|1411.33|1414.92|1410.92|1415.73|1411.73|1414.9|1410.9|19
1620658530000|2021-05-10 14:55:30|1415.05|1411.05|1414.22|1410.22|1415.12|1411.12|1414.2|1410.2|22
1620658540000|2021-05-10 14:55:40|1414.03|1410.03|1413.89|1409.89|1414.24|1410.24|1413.87|1409.87|25
1620658550000|2021-05-10 14:55:50|1414.08|1410.08|1414.19|1410.19|1414.98|1410.98|1413.97|1409.97|28
1620658560000|2021-05-10 14:56:00|1414.17|1410.17|1414.82|1410.82|1415.21|1411.21|1414.03|1410.03|27
1620658570000|2021-05-10 14:56:10|1414.65|1410.65|1414.52|1410.52|1415.15|1411.15|1414.52|1410.52|26
1620658580000|2021-05-10 14:56:20|1414.29|1410.29|1414.01|1410.01|1414.45|1410.45|1414.01|1410.01|24
1620658590000|2021-05-10 14:56:30|1413.9|1409.9|1413.11|1409.11|1413.9|1409.9|1412.96|1408.96|25
1620658600000|2021-05-10 14:56:40|1413.17|1409.17|1413.32|1409.32|1413.44|1409.44|1412.93|1408.93|24
1620658610000|2021-05-10 14:56:50|1413.53|1409.53|1412.77|1408.77|1413.81|1409.81|1412.76|1408.76|26
1620658620000|2021-05-10 14:57:00|1412.9|1408.9|1413.41|1409.41|1413.41|1409.41|1412.55|1408.55|25
1620658630000|2021-05-10 14:57:10|1413.48|1409.48|1412.87|1408.87|1413.48|1409.48|1412.78|1408.78|22
1620658640000|2021-05-10 14:57:20|1412.98|1408.98|1412.78|1408.78|1413.51|1409.51|1412.7|1408.7|27
1620658650000|2021-05-10 14:57:30|1412.82|1408.82|1413.53|1409.53|1413.59|1409.59|1412.43|1408.43|25
1620658660000|2021-05-10 14:57:40|1413.84|1409.84|1416.14|1412.14|1416.14|1412.14|1413.77|1409.77|27
1620658670000|2021-05-10 14:57:50|1416.26|1412.26|1419.28|1415.28|1419.37|1415.37|1416.15|1412.15|28
1620658680000|2021-05-10 14:58:00|1419.36|1415.36|1420.41|1416.41|1420.55|1416.55|1419.36|1415.36|27
1620658690000|2021-05-10 14:58:10|1420.75|1416.75|1422.39|1418.39|1422.68|1418.68|1420.75|1416.75|25
1620658700000|2021-05-10 14:58:20|1422.35|1418.35|1420.64|1416.64|1422.4|1418.4|1420.58|1416.58|28
1620658710000|2021-05-10 14:58:30|1420.67|1416.67|1421.62|1417.62|1421.62|1417.62|1420.44|1416.44|23
1620658720000|2021-05-10 14:58:40|1421.5|1417.5|1420.34|1416.34|1421.63|1417.63|1420.18|1416.18|27
1620658730000|2021-05-10 14:58:50|1420.28|1416.28|1420.22|1416.22|1420.86|1416.86|1420.14|1416.14|26
1620658740000|2021-05-10 14:59:00|1419.61|1415.61|1417.9|1413.9|1419.83|1415.83|1417.8|1413.8|22
1620658750000|2021-05-10 14:59:10|1417.91|1413.91|1415.58|1411.58|1417.91|1413.91|1415.35|1411.35|24
1620658760000|2021-05-10 14:59:20|1415.2|1411.2|1413.96|1409.96|1415.2|1411.2|1413.96|1409.96|27
1620658770000|2021-05-10 14:59:30|1414.49|1410.49|1414.17|1410.17|1414.49|1410.49|1413.31|1409.31|26
1620658780000|2021-05-10 14:59:40|1414.18|1410.18|1412.8|1408.8|1414.3|1410.3|1412.8|1408.8|26
1620658790000|2021-05-10 14:59:50|1412.77|1408.77|1409.87|1405.87|1412.79|1408.79|1409.87|1405.87|25
1620658800000|2021-05-10 15:00:00|1409.58|1405.58|1410.17|1406.17|1410.17|1406.17|1409.12|1405.12|24
1620658810000|2021-05-10 15:00:10|1410.39|1406.39|1415|1411|1415.04|1411.04|1410.39|1406.39|27
1620658820000|2021-05-10 15:00:20|1414.96|1410.96|1412.36|1408.36|1415.05|1411.05|1411.41|1407.41|29
1620658830000|2021-05-10 15:00:30|1411.97|1407.97|1414.91|1410.91|1414.91|1410.91|1411.48|1407.48|28
1620658840000|2021-05-10 15:00:40|1414.94|1410.94|1415.21|1411.21|1415.76|1411.76|1413.89|1409.89|28
1620658850000|2021-05-10 15:00:50|1415.24|1411.24|1411.92|1407.92|1415.52|1411.52|1411.92|1407.92|28
1620658860000|2021-05-10 15:01:00|1412.47|1408.47|1409.96|1405.96|1412.7|1408.7|1409.96|1405.96|28
1620658870000|2021-05-10 15:01:10|1409.97|1405.97|1409.6|1405.6|1411.41|1407.41|1409.05|1405.05|26
1620658880000|2021-05-10 15:01:20|1409.32|1405.32|1409.55|1405.55|1410.48|1406.48|1409.32|1405.32|28
1620658890000|2021-05-10 15:01:30|1409.97|1405.97|1409.83|1405.83|1410.66|1406.66|1408.77|1404.77|27
1620658900000|2021-05-10 15:01:40|1410.19|1406.19|1411.42|1407.42|1412.13|1408.13|1410.19|1406.19|28
1620658910000|2021-05-10 15:01:50|1411.46|1407.46|1410.66|1406.66|1413.62|1409.62|1410.54|1406.54|25
1620658920000|2021-05-10 15:02:00|1410.59|1406.59|1412.74|1408.74|1413.6|1409.6|1409.99|1405.99|29
1620658930000|2021-05-10 15:02:10|1412.68|1408.68|1417.38|1413.38|1417.38|1413.38|1412.53|1408.53|29
1620658940000|2021-05-10 15:02:20|1417.69|1413.69|1418.45|1414.45|1418.45|1414.45|1417.4|1413.4|27
1620658950000|2021-05-10 15:02:30|1418.53|1414.53|1420.89|1416.89|1420.89|1416.89|1418.28|1414.28|28
1620658960000|2021-05-10 15:02:40|1420.85|1416.85|1422.14|1418.14|1422.35|1418.35|1420.37|1416.37|28
1620658970000|2021-05-10 15:02:50|1421.95|1417.95|1420.81|1416.81|1422.52|1418.52|1420.81|1416.81|29
1620658980000|2021-05-10 15:03:00|1420.6|1416.6|1422.8|1418.8|1422.8|1418.8|1419.3|1415.3|28
1620658990000|2021-05-10 15:03:10|1422.81|1418.81|1424.61|1420.61|1424.61|1420.61|1422.74|1418.74|27
1620659000000|2021-05-10 15:03:20|1424.72|1420.72|1424.65|1420.65|1424.72|1420.72|1423.87|1419.87|26
1620659010000|2021-05-10 15:03:30|1425.28|1421.28|1424.03|1420.03|1425.28|1421.28|1423.42|1419.42|26
1620659020000|2021-05-10 15:03:40|1424.06|1420.06|1423.22|1419.22|1424.8|1420.8|1421.79|1417.79|27
1620659030000|2021-05-10 15:03:50|1422.54|1418.54|1426.86|1422.86|1426.95|1422.95|1422.54|1418.54|28
1620659040000|2021-05-10 15:04:00|1426.56|1422.56|1424.6|1420.6|1426.56|1422.56|1424.19|1420.19|27
1620659050000|2021-05-10 15:04:10|1424.78|1420.78|1425.48|1421.48|1426.18|1422.18|1424.7|1420.7|27
1620659060000|2021-05-10 15:04:20|1425.22|1421.22|1426.05|1422.05|1426.33|1422.33|1425.04|1421.04|28
1620659070000|2021-05-10 15:04:30|1425.72|1421.72|1424.72|1420.72|1426.46|1422.46|1424.67|1420.67|28
1620659080000|2021-05-10 15:04:40|1424.71|1420.71|1426.55|1422.55|1426.84|1422.84|1424.71|1420.71|25
1620659090000|2021-05-10 15:04:50|1426.58|1422.58|1425.1|1421.1|1426.58|1422.58|1424.74|1420.74|25
1620659100000|2021-05-10 15:05:00|1425.08|1421.08|1427.16|1423.16|1427.16|1423.16|1424.97|1420.97|24
1620659110000|2021-05-10 15:05:10|1427.18|1423.18|1429.77|1425.77|1429.77|1425.77|1427.18|1423.18|24
1620659120000|2021-05-10 15:05:20|1429.6|1425.6|1429.27|1425.27|1429.69|1425.69|1428.7|1424.7|22
1620659130000|2021-05-10 15:05:30|1429.37|1425.37|1429.48|1425.48|1429.94|1425.94|1428.74|1424.74|25
1620659140000|2021-05-10 15:05:40|1429.16|1425.16|1429.24|1425.24|1429.63|1425.63|1428.25|1424.25|27
1620659150000|2021-05-10 15:05:50|1429.14|1425.14|1429.03|1425.03|1430.33|1426.33|1428.3|1424.3|27
1620659160000|2021-05-10 15:06:00|1428.69|1424.69|1429.33|1425.33|1429.62|1425.62|1428.69|1424.69|24
1620659170000|2021-05-10 15:06:10|1429.41|1425.41|1428.58|1424.58|1429.44|1425.44|1428.58|1424.58|26
1620659180000|2021-05-10 15:06:20|1428.61|1424.61|1427.75|1423.75|1428.77|1424.77|1427.46|1423.46|27
1620659190000|2021-05-10 15:06:30|1427.76|1423.76|1426.79|1422.79|1427.76|1423.76|1426.45|1422.45|26
1620659200000|2021-05-10 15:06:40|1426.93|1422.93|1429.13|1425.13|1429.42|1425.42|1426.79|1422.79|28
1620659210000|2021-05-10 15:06:50|1429.56|1425.56|1428.21|1424.21|1429.69|1425.69|1428.21|1424.21|27
1620659220000|2021-05-10 15:07:00|1428.15|1424.15|1428.62|1424.62|1428.62|1424.62|1427.63|1423.63|28
1620659230000|2021-05-10 15:07:10|1428.63|1424.63|1429.48|1425.48|1429.59|1425.59|1428.62|1424.62|24
1620659240000|2021-05-10 15:07:20|1429.66|1425.66|1430.66|1426.66|1430.72|1426.72|1429.66|1425.66|26
1620659250000|2021-05-10 15:07:30|1430.73|1426.73|1432.07|1428.07|1432.07|1428.07|1430.66|1426.66|27
1620659260000|2021-05-10 15:07:40|1432.05|1428.05|1432.95|1428.95|1433.04|1429.04|1432.05|1428.05|21
1620659270000|2021-05-10 15:07:50|1432.88|1428.88|1434.06|1430.06|1434.23|1430.23|1432.5|1428.5|27
1620659280000|2021-05-10 15:08:00|1433.98|1429.98|1433.21|1429.21|1433.98|1429.98|1433.07|1429.07|26
1620659290000|2021-05-10 15:08:10|1433.19|1429.19|1432.55|1428.55|1433.65|1429.65|1432.55|1428.55|26
1620659300000|2021-05-10 15:08:20|1432.44|1428.44|1432.45|1428.45|1432.45|1428.45|1430.9|1426.9|28
1620659310000|2021-05-10 15:08:30|1432.52|1428.52|1431.91|1427.91|1432.76|1428.76|1431.89|1427.89|27
1620659320000|2021-05-10 15:08:40|1431.93|1427.93|1432.18|1428.18|1432.55|1428.55|1431.91|1427.91|23
1620659330000|2021-05-10 15:08:50|1431.61|1427.61|1430.32|1426.32|1431.61|1427.61|1429.86|1425.86|25
1620659340000|2021-05-10 15:09:00|1430.29|1426.29|1429.26|1425.26|1430.33|1426.33|1429.15|1425.15|25
1620659350000|2021-05-10 15:09:10|1429.22|1425.22|1426.35|1422.35|1429.22|1425.22|1426.35|1422.35|26
1620659360000|2021-05-10 15:09:20|1426.36|1422.36|1428.26|1424.26|1428.35|1424.35|1426.36|1422.36|27
1620659370000|2021-05-10 15:09:30|1428.3|1424.3|1428.28|1424.28|1428.3|1424.3|1427.99|1423.99|26
1620659380000|2021-05-10 15:09:40|1428.27|1424.27|1429.46|1425.46|1429.61|1425.61|1428.23|1424.23|26
1620659390000|2021-05-10 15:09:50|1429.48|1425.48|1429.62|1425.62|1429.62|1425.62|1429.11|1425.11|19
1620659400000|2021-05-10 15:10:00|1429.44|1425.44|1428.33|1424.33|1429.57|1425.57|1428.33|1424.33|22
1620659410000|2021-05-10 15:10:10|1428.37|1424.37|1428.77|1424.77|1428.83|1424.83|1428.33|1424.33|21
1620659420000|2021-05-10 15:10:20|1428.71|1424.71|1428.27|1424.27|1428.78|1424.78|1428.25|1424.25|28
1620659430000|2021-05-10 15:10:30|1428.22|1424.22|1428.66|1424.66|1428.74|1424.74|1428.2|1424.2|25
1620659440000|2021-05-10 15:10:40|1428.64|1424.64|1427.42|1423.42|1428.64|1424.64|1427.42|1423.42|24
1620659450000|2021-05-10 15:10:50|1427.37|1423.37|1426.16|1422.16|1427.51|1423.51|1426.08|1422.08|26
1620659460000|2021-05-10 15:11:00|1426.13|1422.13|1424.93|1420.93|1426.26|1422.26|1424.87|1420.87|26
1620659470000|2021-05-10 15:11:10|1424.87|1420.87|1426.33|1422.33|1426.33|1422.33|1423.9|1419.9|27
1620659480000|2021-05-10 15:11:20|1426.3|1422.3|1423.94|1419.94|1426.36|1422.36|1423.94|1419.94|28
1620659490000|2021-05-10 15:11:30|1423.95|1419.95|1423.28|1419.28|1424.03|1420.03|1423.15|1419.15|25
1620659500000|2021-05-10 15:11:40|1423.25|1419.25|1424.87|1420.87|1424.87|1420.87|1423.24|1419.24|25
1620659510000|2021-05-10 15:11:50|1424.8|1420.8|1424.91|1420.91|1424.91|1420.91|1423.98|1419.98|28
1620659520000|2021-05-10 15:12:00|1424.92|1420.92|1423.16|1419.16|1424.96|1420.96|1423.04|1419.04|24
1620659530000|2021-05-10 15:12:10|1423.2|1419.2|1423.23|1419.23|1423.43|1419.43|1423.2|1419.2|20
1620659540000|2021-05-10 15:12:20|1423.26|1419.26|1423.77|1419.77|1423.77|1419.77|1423.13|1419.13|20
1620659550000|2021-05-10 15:12:30|1423.79|1419.79|1423.71|1419.71|1423.84|1419.84|1423.67|1419.67|17
1620659560000|2021-05-10 15:12:40|1423.79|1419.79|1423.57|1419.57|1423.79|1419.79|1423.48|1419.48|20
1620659570000|2021-05-10 15:12:50|1423.56|1419.56|1424.18|1420.18|1424.18|1420.18|1423.14|1419.14|28
1620659580000|2021-05-10 15:13:00|1424.51|1420.51|1426.09|1422.09|1426.09|1422.09|1424.16|1420.16|26
1620659590000|2021-05-10 15:13:10|1426.04|1422.04|1428.01|1424.01|1428.01|1424.01|1425.95|1421.95|23
1620659600000|2021-05-10 15:13:20|1428|1424|1429.84|1425.84|1430.27|1426.27|1428|1424|25
1620659610000|2021-05-10 15:13:30|1429.89|1425.89|1431.43|1427.43|1432.09|1428.09|1429.89|1425.89|27
1620659620000|2021-05-10 15:13:40|1431.42|1427.42|1433.03|1429.03|1433.28|1429.28|1431.42|1427.42|27
1620659630000|2021-05-10 15:13:50|1432.71|1428.71|1433.19|1429.19|1433.23|1429.23|1432.64|1428.64|21
1620659640000|2021-05-10 15:14:00|1433.21|1429.21|1432.24|1428.24|1433.21|1429.21|1432.2|1428.2|23
1620659650000|2021-05-10 15:14:10|1432.25|1428.25|1432.05|1428.05|1432.81|1428.81|1432.05|1428.05|25
1620659660000|2021-05-10 15:14:20|1431.77|1427.77|1430.55|1426.55|1431.77|1427.77|1430.47|1426.47|26
1620659670000|2021-05-10 15:14:30|1430.48|1426.48|1430.57|1426.57|1430.71|1426.71|1430.19|1426.19|27
1620659680000|2021-05-10 15:14:40|1430.42|1426.42|1432.11|1428.11|1432.14|1428.14|1430.3|1426.3|26
1620659690000|2021-05-10 15:14:50|1432.05|1428.05|1433.23|1429.23|1433.7|1429.7|1431.8|1427.8|27
1620659700000|2021-05-10 15:15:00|1433.07|1429.07|1432.02|1428.02|1433.25|1429.25|1432.01|1428.01|23
1620659710000|2021-05-10 15:15:10|1432.04|1428.04|1433.93|1429.93|1433.93|1429.93|1432.04|1428.04|22
1620659720000|2021-05-10 15:15:20|1433.94|1429.94|1436.06|1432.06|1436.46|1432.46|1433.94|1429.94|28
1620659730000|2021-05-10 15:15:30|1436.02|1432.02|1437.44|1433.44|1437.78|1433.78|1436.02|1432.02|23
1620659740000|2021-05-10 15:15:40|1437.59|1433.59|1437.73|1433.73|1437.88|1433.88|1437.59|1433.59|20
1620659750000|2021-05-10 15:15:50|1437.82|1433.82|1437.78|1433.78|1437.91|1433.91|1437.69|1433.69|23
1620659760000|2021-05-10 15:16:00|1437.88|1433.88|1438.3|1434.3|1438.3|1434.3|1437.78|1433.78|14
1620659770000|2021-05-10 15:16:10|1438.19|1434.19|1437.62|1433.62|1438.2|1434.2|1436.86|1432.86|27
1620659780000|2021-05-10 15:16:20|1437.64|1433.64|1438.38|1434.38|1438.59|1434.59|1437.49|1433.49|28
1620659790000|2021-05-10 15:16:30|1438.63|1434.63|1438.51|1434.51|1439.07|1435.07|1437.94|1433.94|17
1620659800000|2021-05-10 15:16:40|1438.88|1434.88|1441.05|1437.05|1441.24|1437.24|1437.76|1433.76|21
1620659810000|2021-05-10 15:16:50|1441.19|1437.19|1440.69|1436.69|1442.23|1438.23|1440.69|1436.69|20
1620659820000|2021-05-10 15:17:00|1440.67|1436.67|1441.09|1437.09|1441.64|1437.64|1440.67|1436.67|25
1620659830000|2021-05-10 15:17:10|1441.22|1437.22|1440.31|1436.31|1441.63|1437.63|1439.84|1435.84|23
1620659840000|2021-05-10 15:17:20|1440.33|1436.33|1440.39|1436.39|1440.52|1436.52|1440.04|1436.04|25
1620659850000|2021-05-10 15:17:30|1440.42|1436.42|1441.87|1437.87|1441.87|1437.87|1440.41|1436.41|25
1620659860000|2021-05-10 15:17:40|1441.75|1437.75|1441.85|1437.85|1441.99|1437.99|1441.4|1437.4|23
1620659870000|2021-05-10 15:17:50|1441.96|1437.96|1442.93|1438.93|1443.05|1439.05|1441.96|1437.96|20
1620659880000|2021-05-10 15:18:00|1442.95|1438.95|1441.48|1437.48|1442.95|1438.95|1441.44|1437.44|23
1620659890000|2021-05-10 15:18:10|1441.5|1437.5|1441.25|1437.25|1442.07|1438.07|1441.25|1437.25|27
1620659900000|2021-05-10 15:18:20|1441.32|1437.32|1440.91|1436.91|1441.4|1437.4|1440.86|1436.86|21
1620659910000|2021-05-10 15:18:30|1440.96|1436.96|1441.02|1437.02|1441.2|1437.2|1440.93|1436.93|23
1620659920000|2021-05-10 15:18:40|1441|1437|1440.93|1436.93|1441.3|1437.3|1440.85|1436.85|24
1620659930000|2021-05-10 15:18:50|1440.96|1436.96|1440.49|1436.49|1440.99|1436.99|1440.49|1436.49|23
1620659940000|2021-05-10 15:19:00|1440.48|1436.48|1441.11|1437.11|1442.57|1438.57|1440.47|1436.47|26
1620659950000|2021-05-10 15:19:10|1440.59|1436.59|1442.22|1438.22|1442.22|1438.22|1440.55|1436.55|25
1620659960000|2021-05-10 15:19:20|1442.27|1438.27|1441.7|1437.7|1442.3|1438.3|1441.7|1437.7|26
1620659970000|2021-05-10 15:19:30|1441.56|1437.56|1441.87|1437.87|1441.87|1437.87|1440.54|1436.54|27
1620659980000|2021-05-10 15:19:40|1441.7|1437.7|1443.17|1439.17|1443.17|1439.17|1441.7|1437.7|17
1620659990000|2021-05-10 15:19:50|1443.22|1439.22|1442.36|1438.36|1443.22|1439.22|1442.36|1438.36|28
1620660000000|2021-05-10 15:20:00|1442.35|1438.35|1442.97|1438.97|1443.14|1439.14|1442.35|1438.35|24
1620660010000|2021-05-10 15:20:10|1443.18|1439.18|1440.83|1436.83|1443.29|1439.29|1440.79|1436.79|27
1620660020000|2021-05-10 15:20:20|1440.91|1436.91|1441.7|1437.7|1441.9|1437.9|1440.8|1436.8|28
1620660030000|2021-05-10 15:20:30|1441.73|1437.73|1441|1437|1441.82|1437.82|1441|1437|25
1620660040000|2021-05-10 15:20:40|1440.99|1436.99|1443.34|1439.34|1443.34|1439.34|1440.99|1436.99|26
1620660050000|2021-05-10 15:20:50|1443.35|1439.35|1443.35|1439.35|1443.41|1439.41|1442.95|1438.95|21
1620660060000|2021-05-10 15:21:00|1443.29|1439.29|1444.35|1440.35|1444.84|1440.84|1443.18|1439.18|23
1620660070000|2021-05-10 15:21:10|1444.33|1440.33|1443.94|1439.94|1444.52|1440.52|1443.79|1439.79|26
1620660080000|2021-05-10 15:21:20|1444.03|1440.03|1443|1439|1444.05|1440.05|1442.83|1438.83|26
1620660090000|2021-05-10 15:21:30|1443.03|1439.03|1443.4|1439.4|1443.43|1439.43|1442.52|1438.52|25
1620660100000|2021-05-10 15:21:40|1443.38|1439.38|1443.39|1439.39|1443.73|1439.73|1443.35|1439.35|20
1620660110000|2021-05-10 15:21:50|1443.68|1439.68|1443.07|1439.07|1443.68|1439.68|1442.93|1438.93|26
1620660120000|2021-05-10 15:22:00|1443.26|1439.26|1442.61|1438.61|1443.58|1439.58|1442.11|1438.11|27
1620660130000|2021-05-10 15:22:10|1442.67|1438.67|1441.61|1437.61|1442.84|1438.84|1441.38|1437.38|24
1620660140000|2021-05-10 15:22:20|1441.83|1437.83|1441.7|1437.7|1442.39|1438.39|1441.7|1437.7|28
1620660150000|2021-05-10 15:22:30|1441.75|1437.75|1442.51|1438.51|1442.85|1438.85|1441.75|1437.75|20
1620660160000|2021-05-10 15:22:40|1442.46|1438.46|1442.49|1438.49|1442.49|1438.49|1441.93|1437.93|25
1620660170000|2021-05-10 15:22:50|1442.51|1438.51|1443.63|1439.63|1444.67|1440.67|1442.51|1438.51|28
1620660180000|2021-05-10 15:23:00|1443.61|1439.61|1442.86|1438.86|1444.66|1440.66|1442.86|1438.86|29
1620660190000|2021-05-10 15:23:10|1442.78|1438.78|1444.33|1440.33|1444.41|1440.41|1442.78|1438.78|27
1620660200000|2021-05-10 15:23:20|1444.52|1440.52|1444.22|1440.22|1444.83|1440.83|1443.23|1439.23|23
1620660210000|2021-05-10 15:23:30|1444.19|1440.19|1444.12|1440.12|1444.86|1440.86|1443.97|1439.97|27
1620660220000|2021-05-10 15:23:40|1444.21|1440.21|1443.91|1439.91|1444.82|1440.82|1443.91|1439.91|21
1620660230000|2021-05-10 15:23:50|1443.89|1439.89|1444.58|1440.58|1444.81|1440.81|1443.65|1439.65|28
1620660240000|2021-05-10 15:24:00|1445.04|1441.04|1443.81|1439.81|1445.11|1441.11|1443.81|1439.81|20
1620660250000|2021-05-10 15:24:10|1442.93|1438.93|1445.05|1441.05|1445.11|1441.11|1442.92|1438.92|24
1620660260000|2021-05-10 15:24:20|1445|1441|1444.25|1440.25|1445.05|1441.05|1443.76|1439.76|26
1620660270000|2021-05-10 15:24:30|1444.17|1440.17|1445.9|1441.9|1446.32|1442.32|1444.17|1440.17|24
1620660280000|2021-05-10 15:24:40|1445.87|1441.87|1445.27|1441.27|1446.32|1442.32|1445.27|1441.27|23
1620660290000|2021-05-10 15:24:50|1445.34|1441.34|1446.09|1442.09|1446.09|1442.09|1445.34|1441.34|25
1620660300000|2021-05-10 15:25:00|1446.11|1442.11|1446.54|1442.54|1447.12|1443.12|1446.11|1442.11|21
1620660310000|2021-05-10 15:25:10|1446.51|1442.51|1446.97|1442.97|1447.14|1443.14|1446.36|1442.36|24
1620660320000|2021-05-10 15:25:20|1446.84|1442.84|1446.76|1442.76|1447.08|1443.08|1446.28|1442.28|21
1620660330000|2021-05-10 15:25:30|1446.8|1442.8|1445.42|1441.42|1446.8|1442.8|1445.42|1441.42|25
1620660340000|2021-05-10 15:25:40|1444.99|1440.99|1444.96|1440.96|1445.24|1441.24|1444.8|1440.8|20
1620660350000|2021-05-10 15:25:50|1444.97|1440.97|1446.15|1442.15|1446.15|1442.15|1444.97|1440.97|20
1620660360000|2021-05-10 15:26:00|1446.23|1442.23|1444.7|1440.7|1446.37|1442.37|1444.67|1440.67|29
1620660370000|2021-05-10 15:26:10|1444.69|1440.69|1445.2|1441.2|1445.43|1441.43|1444.68|1440.68|24
1620660380000|2021-05-10 15:26:20|1445.22|1441.22|1444.62|1440.62|1445.22|1441.22|1444.61|1440.61|19
1620660390000|2021-05-10 15:26:30|1444.67|1440.67|1445.34|1441.34|1445.68|1441.68|1444.67|1440.67|28
1620660400000|2021-05-10 15:26:40|1445.32|1441.32|1444.22|1440.22|1445.32|1441.32|1444.22|1440.22|24
1620660410000|2021-05-10 15:26:50|1444.31|1440.31|1445.67|1441.67|1445.67|1441.67|1444.31|1440.31|23
1620660420000|2021-05-10 15:27:00|1445.65|1441.65|1444.61|1440.61|1445.65|1441.65|1444.43|1440.43|25
1620660430000|2021-05-10 15:27:10|1444.69|1440.69|1444.45|1440.45|1444.69|1440.69|1444.33|1440.33|25
1620660440000|2021-05-10 15:27:20|1444.38|1440.38|1444.73|1440.73|1444.88|1440.88|1444.38|1440.38|25
1620660450000|2021-05-10 15:27:30|1444.74|1440.74|1445.28|1441.28|1445.89|1441.89|1444.73|1440.73|28
1620660460000|2021-05-10 15:27:40|1445.12|1441.12|1446.09|1442.09|1446.46|1442.46|1444.6|1440.6|28
1620660470000|2021-05-10 15:27:50|1446.44|1442.44|1445.23|1441.23|1446.58|1442.58|1445.07|1441.07|25
1620660480000|2021-05-10 15:28:00|1445.26|1441.26|1445.85|1441.85|1446.01|1442.01|1445.26|1441.26|24
1620660490000|2021-05-10 15:28:10|1445.84|1441.84|1445.13|1441.13|1446.34|1442.34|1445.1|1441.1|24
1620660500000|2021-05-10 15:28:20|1445.12|1441.12|1445.77|1441.77|1445.79|1441.79|1445.03|1441.03|26
1620660510000|2021-05-10 15:28:30|1445.78|1441.78|1444.6|1440.6|1445.78|1441.78|1444.6|1440.6|23
1620660520000|2021-05-10 15:28:40|1444.41|1440.41|1444.43|1440.43|1444.65|1440.65|1444.04|1440.04|26
1620660530000|2021-05-10 15:28:50|1444.42|1440.42|1444.04|1440.04|1444.98|1440.98|1443.7|1439.7|23
1620660540000|2021-05-10 15:29:00|1444|1440|1444.21|1440.21|1444.59|1440.59|1443.83|1439.83|28
1620660550000|2021-05-10 15:29:10|1444.09|1440.09|1443.76|1439.76|1444.6|1440.6|1443.76|1439.76|26
1620660560000|2021-05-10 15:29:20|1444.12|1440.12|1444.87|1440.87|1444.93|1440.93|1444.12|1440.12|24
1620660570000|2021-05-10 15:29:30|1444.77|1440.77|1444.52|1440.52|1444.77|1440.77|1444.15|1440.15|21
1620660580000|2021-05-10 15:29:40|1444.49|1440.49|1444.72|1440.72|1444.72|1440.72|1444.2|1440.2|26
1620660590000|2021-05-10 15:29:50|1444.7|1440.7|1444.1|1440.1|1444.92|1440.92|1444.01|1440.01|25
1620660600000|2021-05-10 15:30:00|1443.98|1439.98|1444.29|1440.29|1444.57|1440.57|1443.98|1439.98|24
1620660610000|2021-05-10 15:30:10|1444.22|1440.22|1444.38|1440.38|1444.4|1440.4|1443.74|1439.74|26
1620660620000|2021-05-10 15:30:20|1444.4|1440.4|1443.59|1439.59|1444.4|1440.4|1443.53|1439.53|20
1620660630000|2021-05-10 15:30:30|1443.61|1439.61|1443.66|1439.66|1443.72|1439.72|1443.14|1439.14|26
1620660640000|2021-05-10 15:30:40|1443.58|1439.58|1443.27|1439.27|1443.83|1439.83|1443.27|1439.27|22
1620660650000|2021-05-10 15:30:50|1443.26|1439.26|1442.82|1438.82|1443.26|1439.26|1442.82|1438.82|20
1620660660000|2021-05-10 15:31:00|1442.79|1438.79|1443.08|1439.08|1443.12|1439.12|1442.76|1438.76|20
1620660670000|2021-05-10 15:31:10|1443.09|1439.09|1442.95|1438.95|1443.1|1439.1|1442.85|1438.85|18
1620660680000|2021-05-10 15:31:20|1442.9|1438.9|1442.78|1438.78|1442.92|1438.92|1442.36|1438.36|17
1620660690000|2021-05-10 15:31:30|1442.83|1438.83|1442.36|1438.36|1442.84|1438.84|1441.85|1437.85|27
1620660700000|2021-05-10 15:31:40|1442.4|1438.4|1442.69|1438.69|1442.8|1438.8|1442.33|1438.33|17
1620660710000|2021-05-10 15:31:50|1442.73|1438.73|1441.86|1437.86|1442.73|1438.73|1441.75|1437.75|23
1620660720000|2021-05-10 15:32:00|1441.85|1437.85|1440.68|1436.68|1442.3|1438.3|1440.62|1436.62|22
1620660730000|2021-05-10 15:32:10|1440.69|1436.69|1441.13|1437.13|1441.21|1437.21|1440.64|1436.64|21
1620660740000|2021-05-10 15:32:20|1441.19|1437.19|1441.42|1437.42|1441.48|1437.48|1441.19|1437.19|16
1620660750000|2021-05-10 15:32:30|1441.38|1437.38|1440.84|1436.84|1441.62|1437.62|1440.77|1436.77|23
1620660760000|2021-05-10 15:32:40|1440.83|1436.83|1440.88|1436.88|1441.3|1437.3|1440.83|1436.83|19
1620660770000|2021-05-10 15:32:50|1440.9|1436.9|1440.94|1436.94|1441.39|1437.39|1440.9|1436.9|19
1620660780000|2021-05-10 15:33:00|1440.96|1436.96|1436.7|1432.7|1440.99|1436.99|1436.7|1432.7|21
1620660790000|2021-05-10 15:33:10|1436.54|1432.54|1438.16|1434.16|1438.41|1434.41|1436.43|1432.43|28
1620660800000|2021-05-10 15:33:20|1438.24|1434.24|1438.97|1434.97|1439.15|1435.15|1438.09|1434.09|25
1620660810000|2021-05-10 15:33:30|1439.02|1435.02|1439.05|1435.05|1439.05|1435.05|1438.2|1434.2|29
1620660820000|2021-05-10 15:33:40|1438.93|1434.93|1438.73|1434.73|1439.19|1435.19|1438.64|1434.64|24
1620660830000|2021-05-10 15:33:50|1438.7|1434.7|1439.03|1435.03|1439.06|1435.06|1438.7|1434.7|24
1620660840000|2021-05-10 15:34:00|1439.01|1435.01|1438.66|1434.66|1439.01|1435.01|1438.3|1434.3|23
1620660850000|2021-05-10 15:34:10|1438.75|1434.75|1442.39|1438.39|1442.39|1438.39|1438.75|1434.75|25
1620660860000|2021-05-10 15:34:20|1442.4|1438.4|1441.72|1437.72|1442.4|1438.4|1440.7|1436.7|20
1620660870000|2021-05-10 15:34:30|1441.86|1437.86|1441.81|1437.81|1441.89|1437.89|1441.26|1437.26|20
1620660880000|2021-05-10 15:34:40|1441.88|1437.88|1441.98|1437.98|1442.05|1438.05|1441.66|1437.66|12
1620660890000|2021-05-10 15:34:50|1441.97|1437.97|1440.6|1436.6|1441.99|1437.99|1439.96|1435.96|13
1620660900000|2021-05-10 15:35:00|1440.85|1436.85|1441.94|1437.94|1442.03|1438.03|1440.6|1436.6|18
1620660910000|2021-05-10 15:35:10|1442.03|1438.03|1445|1441|1445.17|1441.17|1442.03|1438.03|26
1620660920000|2021-05-10 15:35:20|1445.03|1441.03|1445.13|1441.13|1445.25|1441.25|1444.36|1440.36|24
1620660930000|2021-05-10 15:35:30|1445.15|1441.15|1445.11|1441.11|1445.59|1441.59|1444.73|1440.73|21
1620660940000|2021-05-10 15:35:40|1445.17|1441.17|1445.41|1441.41|1445.5|1441.5|1445.05|1441.05|21
1620660950000|2021-05-10 15:35:50|1445.43|1441.43|1445.51|1441.51|1445.51|1441.51|1445.28|1441.28|16
1620660960000|2021-05-10 15:36:00|1445.53|1441.53|1445.56|1441.56|1445.77|1441.77|1445.37|1441.37|12
1620660970000|2021-05-10 15:36:10|1445.53|1441.53|1445.06|1441.06|1445.8|1441.8|1444.95|1440.95|21
1620660980000|2021-05-10 15:36:20|1444.98|1440.98|1444.61|1440.61|1444.98|1440.98|1443.64|1439.64|23
1620660990000|2021-05-10 15:36:30|1444.65|1440.65|1445.62|1441.62|1446.08|1442.08|1444.65|1440.65|26
1620661000000|2021-05-10 15:36:40|1445.58|1441.58|1445.56|1441.56|1445.66|1441.66|1445.44|1441.44|23
1620661010000|2021-05-10 15:36:50|1445.59|1441.59|1445.4|1441.4|1445.62|1441.62|1445.4|1441.4|20
1620661020000|2021-05-10 15:37:00|1445.26|1441.26|1444.62|1440.62|1445.26|1441.26|1443.82|1439.82|26
1620661030000|2021-05-10 15:37:10|1444.71|1440.71|1445.44|1441.44|1445.56|1441.56|1444.71|1440.71|24
1620661040000|2021-05-10 15:37:20|1445.32|1441.32|1445.73|1441.73|1445.79|1441.79|1445.3|1441.3|23
1620661050000|2021-05-10 15:37:30|1445.86|1441.86|1445.88|1441.88|1446.78|1442.78|1445.78|1441.78|22
1620661060000|2021-05-10 15:37:40|1445.9|1441.9|1446.7|1442.7|1446.7|1442.7|1445.87|1441.87|23
1620661070000|2021-05-10 15:37:50|1446.85|1442.85|1447.82|1443.82|1447.91|1443.91|1446.85|1442.85|14
1620661080000|2021-05-10 15:38:00|1447.89|1443.89|1448.07|1444.07|1448.07|1444.07|1447.89|1443.89|13
1620661090000|2021-05-10 15:38:10|1448.03|1444.03|1448.5|1444.5|1448.5|1444.5|1448.03|1444.03|15
1620661100000|2021-05-10 15:38:20|1448.61|1444.61|1448.78|1444.78|1449.02|1445.02|1448.53|1444.53|12
1620661110000|2021-05-10 15:38:30|1448.81|1444.81|1451.56|1447.56|1451.56|1447.56|1448.78|1444.78|16
1620661120000|2021-05-10 15:38:40|1451.61|1447.61|1452.64|1448.64|1453.35|1449.35|1451.61|1447.61|25
1620661130000|2021-05-10 15:38:50|1452.08|1448.08|1453.1|1449.1|1453.18|1449.18|1452.05|1448.05|26
1620661140000|2021-05-10 15:39:00|1453.17|1449.17|1452.82|1448.82|1453.21|1449.21|1452.82|1448.82|20
1620661150000|2021-05-10 15:39:10|1452.81|1448.81|1452.73|1448.73|1453.32|1449.32|1452.72|1448.72|23
1620661160000|2021-05-10 15:39:20|1452.76|1448.76|1453.12|1449.12|1453.14|1449.14|1452.64|1448.64|21
1620661170000|2021-05-10 15:39:30|1453.2|1449.2|1453.45|1449.45|1453.72|1449.72|1452.87|1448.87|27
1620661180000|2021-05-10 15:39:40|1453.48|1449.48|1455.63|1451.63|1455.7|1451.7|1453.47|1449.47|25
1620661190000|2021-05-10 15:39:50|1455.66|1451.66|1456.18|1452.18|1456.83|1452.83|1455|1451|24
1620661200000|2021-05-10 15:40:00|1456.08|1452.08|1455.46|1451.46|1456.23|1452.23|1455.39|1451.39|25
1620661210000|2021-05-10 15:40:10|1455.47|1451.47|1453.51|1449.51|1455.47|1451.47|1453.12|1449.12|26
1620661220000|2021-05-10 15:40:20|1453.68|1449.68|1453.03|1449.03|1454.25|1450.25|1453.03|1449.03|23
1620661230000|2021-05-10 15:40:30|1452.82|1448.82|1454.34|1450.34|1454.64|1450.64|1452.81|1448.81|27
1620661240000|2021-05-10 15:40:40|1454|1450|1453.12|1449.12|1454.36|1450.36|1452.73|1448.73|26
1620661250000|2021-05-10 15:40:50|1452.94|1448.94|1453.26|1449.26|1453.28|1449.28|1452.8|1448.8|24
1620661260000|2021-05-10 15:41:00|1453.27|1449.27|1453.93|1449.93|1453.95|1449.95|1452.89|1448.89|26
1620661270000|2021-05-10 15:41:10|1453.92|1449.92|1455.82|1451.82|1455.82|1451.82|1452.95|1448.95|28
1620661280000|2021-05-10 15:41:20|1455.77|1451.77|1454.78|1450.78|1456.03|1452.03|1454.78|1450.78|27
1620661290000|2021-05-10 15:41:30|1454.91|1450.91|1455.55|1451.55|1455.55|1451.55|1454.4|1450.4|26
1620661300000|2021-05-10 15:41:40|1455.59|1451.59|1459.8|1455.8|1460.32|1456.32|1455.56|1451.56|28
1620661310000|2021-05-10 15:41:50|1459.66|1455.66|1461.86|1457.86|1461.89|1457.89|1458.9|1454.9|24
1620661320000|2021-05-10 15:42:00|1461.88|1457.88|1461.82|1457.82|1462.22|1458.22|1461.07|1457.07|28
1620661330000|2021-05-10 15:42:10|1461.79|1457.79|1461.49|1457.49|1462.06|1458.06|1461.06|1457.06|27
1620661340000|2021-05-10 15:42:20|1461.82|1457.82|1460.83|1456.83|1462.65|1458.65|1460.64|1456.64|27
1620661350000|2021-05-10 15:42:30|1460.88|1456.88|1460.56|1456.56|1461.46|1457.46|1460.45|1456.45|26
1620661360000|2021-05-10 15:42:40|1460.6|1456.6|1460.84|1456.84|1461.58|1457.58|1460.6|1456.6|24
1620661370000|2021-05-10 15:42:50|1460.7|1456.7|1462.81|1458.81|1463.21|1459.21|1459.78|1455.78|27
1620661380000|2021-05-10 15:43:00|1462.69|1458.69|1461.99|1457.99|1462.69|1458.69|1460.71|1456.71|26
1620661390000|2021-05-10 15:43:10|1461.83|1457.83|1462.5|1458.5|1462.5|1458.5|1461.76|1457.76|26
1620661400000|2021-05-10 15:43:20|1462.27|1458.27|1461.41|1457.41|1462.45|1458.45|1461.09|1457.09|27
1620661410000|2021-05-10 15:43:30|1461.37|1457.37|1462.72|1458.72|1462.72|1458.72|1461.37|1457.37|28
1620661420000|2021-05-10 15:43:40|1462.66|1458.66|1464.05|1460.05|1464.35|1460.35|1462.66|1458.66|24
1620661430000|2021-05-10 15:43:50|1463.32|1459.32|1464.45|1460.45|1464.45|1460.45|1463.3|1459.3|21
1620661440000|2021-05-10 15:44:00|1464.6|1460.6|1464.94|1460.94|1465.31|1461.31|1463.41|1459.41|24
1620661450000|2021-05-10 15:44:10|1465.22|1461.22|1465.79|1461.79|1465.79|1461.79|1464.56|1460.56|22
1620661460000|2021-05-10 15:44:20|1465.86|1461.86|1465.98|1461.98|1466.09|1462.09|1465.7|1461.7|25
1620661470000|2021-05-10 15:44:30|1466.29|1462.29|1466.85|1462.85|1467.25|1463.25|1466.29|1462.29|24
1620661480000|2021-05-10 15:44:40|1466.97|1462.97|1467.4|1463.4|1468.69|1464.69|1466.97|1462.97|23
1620661490000|2021-05-10 15:44:50|1467.35|1463.35|1467.54|1463.54|1467.55|1463.55|1467.09|1463.09|27
1620661500000|2021-05-10 15:45:00|1467.53|1463.53|1466.83|1462.83|1467.75|1463.75|1466.83|1462.83|23
1620661510000|2021-05-10 15:45:10|1466.76|1462.76|1466.22|1462.22|1466.76|1462.76|1465.42|1461.42|23
1620661520000|2021-05-10 15:45:20|1465.61|1461.61|1463.95|1459.95|1465.66|1461.66|1463.92|1459.92|27
1620661530000|2021-05-10 15:45:30|1463.78|1459.78|1463.62|1459.62|1464.27|1460.27|1463.59|1459.59|25
1620661540000|2021-05-10 15:45:40|1463.46|1459.46|1463.69|1459.69|1464.22|1460.22|1463.45|1459.45|26
1620661550000|2021-05-10 15:45:50|1463.71|1459.71|1462.82|1458.82|1463.72|1459.72|1462.55|1458.55|21
1620661560000|2021-05-10 15:46:00|1462.83|1458.83|1462.53|1458.53|1462.83|1458.83|1462.02|1458.02|25
1620661570000|2021-05-10 15:46:10|1462.58|1458.58|1463.64|1459.64|1464.71|1460.71|1462.57|1458.57|23
1620661580000|2021-05-10 15:46:20|1463.62|1459.62|1462.86|1458.86|1463.93|1459.93|1462.54|1458.54|26
1620661590000|2021-05-10 15:46:30|1462.67|1458.67|1462.4|1458.4|1462.67|1458.67|1462.27|1458.27|25
1620661600000|2021-05-10 15:46:40|1462.42|1458.42|1462.09|1458.09|1462.42|1458.42|1462.09|1458.09|18
1620661610000|2021-05-10 15:46:50|1462.1|1458.1|1461.97|1457.97|1462.1|1458.1|1461.86|1457.86|13
1620661620000|2021-05-10 15:47:00|1461.94|1457.94|1462.68|1458.68|1462.69|1458.69|1461.94|1457.94|26
1620661630000|2021-05-10 15:47:10|1462.82|1458.82|1464.07|1460.07|1464.47|1460.47|1462.81|1458.81|22
1620661640000|2021-05-10 15:47:20|1464.33|1460.33|1463.62|1459.62|1464.55|1460.55|1463.6|1459.6|25
1620661650000|2021-05-10 15:47:30|1463.6|1459.6|1464.1|1460.1|1464.1|1460.1|1462.44|1458.44|29
1620661660000|2021-05-10 15:47:40|1464.57|1460.57|1462.98|1458.98|1464.57|1460.57|1461.85|1457.85|24
1620661670000|2021-05-10 15:47:50|1463.02|1459.02|1463.23|1459.23|1463.28|1459.28|1462.55|1458.55|27
1620661680000|2021-05-10 15:48:00|1463.14|1459.14|1463.15|1459.15|1463.17|1459.17|1462.94|1458.94|21
1620661690000|2021-05-10 15:48:10|1463.14|1459.14|1463.55|1459.55|1463.76|1459.76|1463.06|1459.06|24
1620661700000|2021-05-10 15:48:20|1463.54|1459.54|1464.3|1460.3|1464.34|1460.34|1463.4|1459.4|20
1620661710000|2021-05-10 15:48:30|1464.44|1460.44|1463.94|1459.94|1465.12|1461.12|1463.94|1459.94|24
1620661720000|2021-05-10 15:48:40|1464.01|1460.01|1464.83|1460.83|1464.93|1460.93|1463.41|1459.41|28
1620661730000|2021-05-10 15:48:50|1464.82|1460.82|1465.03|1461.03|1465.03|1461.03|1463.79|1459.79|26
1620661740000|2021-05-10 15:49:00|1465.15|1461.15|1467.94|1463.94|1468.09|1464.09|1465.15|1461.15|25
1620661750000|2021-05-10 15:49:10|1468.27|1464.27|1468.69|1464.69|1468.82|1464.82|1467.96|1463.96|21
1620661760000|2021-05-10 15:49:20|1468.71|1464.71|1470.22|1466.22|1470.37|1466.37|1468.29|1464.29|19
1620661770000|2021-05-10 15:49:30|1470.34|1466.34|1473.33|1469.33|1473.33|1469.33|1470.34|1466.34|15
1620661780000|2021-05-10 15:49:40|1473.3|1469.3|1474.27|1470.27|1474.27|1470.27|1473.3|1469.3|17
1620661790000|2021-05-10 15:49:50|1474.31|1470.31|1475.27|1471.27|1475.77|1471.77|1474.31|1470.31|17
1620661800000|2021-05-10 15:50:00|1474.91|1470.91|1477.86|1473.86|1477.99|1473.99|1474.9|1470.9|21
1620661810000|2021-05-10 15:50:10|1478.04|1474.04|1479.29|1475.29|1479.29|1475.29|1478.04|1474.04|24
1620661820000|2021-05-10 15:50:20|1479.25|1475.25|1474.99|1470.99|1479.62|1475.62|1474.98|1470.98|27
1620661830000|2021-05-10 15:50:30|1474.7|1470.7|1473.91|1469.91|1475.06|1471.06|1473.83|1469.83|25
1620661840000|2021-05-10 15:50:40|1474.19|1470.19|1475.15|1471.15|1475.15|1471.15|1473.86|1469.86|28
1620661850000|2021-05-10 15:50:50|1475.21|1471.21|1475.84|1471.84|1476.37|1472.37|1475.21|1471.21|27
1620661860000|2021-05-10 15:51:00|1475.81|1471.81|1474.77|1470.77|1475.86|1471.86|1474.77|1470.77|23
1620661870000|2021-05-10 15:51:10|1474.78|1470.78|1474.3|1470.3|1475.28|1471.28|1474.19|1470.19|23
1620661880000|2021-05-10 15:51:20|1474.32|1470.32|1474.63|1470.63|1475.61|1471.61|1474.32|1470.32|27
1620661890000|2021-05-10 15:51:30|1474.77|1470.77|1475.19|1471.19|1475.41|1471.41|1474.48|1470.48|27
1620661900000|2021-05-10 15:51:40|1475.26|1471.26|1473.98|1469.98|1475.32|1471.32|1473.7|1469.7|25
1620661910000|2021-05-10 15:51:50|1473.96|1469.96|1474.99|1470.99|1475.26|1471.26|1473.96|1469.96|25
1620661920000|2021-05-10 15:52:00|1474.91|1470.91|1473.22|1469.22|1474.91|1470.91|1473.13|1469.13|25
1620661930000|2021-05-10 15:52:10|1473.23|1469.23|1473.7|1469.7|1473.92|1469.92|1473.1|1469.1|24
1620661940000|2021-05-10 15:52:20|1473.65|1469.65|1472.91|1468.91|1473.91|1469.91|1472.9|1468.9|25
1620661950000|2021-05-10 15:52:30|1473.11|1469.11|1471.43|1467.43|1473.11|1469.11|1471.43|1467.43|23
1620661960000|2021-05-10 15:52:40|1471.22|1467.22|1469.21|1465.21|1471.32|1467.32|1469.15|1465.15|25
1620661970000|2021-05-10 15:52:50|1469.42|1465.42|1471.02|1467.02|1471.02|1467.02|1469.42|1465.42|29
1620661980000|2021-05-10 15:53:00|1471|1467|1474.71|1470.71|1474.84|1470.84|1471|1467|27
1620661990000|2021-05-10 15:53:10|1475.5|1471.5|1476.55|1472.55|1477.49|1473.49|1475.39|1471.39|28
1620662000000|2021-05-10 15:53:20|1476.42|1472.42|1477.13|1473.13|1477.52|1473.52|1476.3|1472.3|24
1620662010000|2021-05-10 15:53:30|1477.18|1473.18|1480.38|1476.38|1480.52|1476.52|1477.03|1473.03|26
1620662020000|2021-05-10 15:53:40|1479.76|1475.76|1479.56|1475.56|1480.14|1476.14|1479.51|1475.51|26
1620662030000|2021-05-10 15:53:50|1479.7|1475.7|1479.83|1475.83|1480.65|1476.65|1479.66|1475.66|26
1620662040000|2021-05-10 15:54:00|1479.67|1475.67|1479.97|1475.97|1480.53|1476.53|1479.52|1475.52|22
1620662050000|2021-05-10 15:54:10|1480.23|1476.23|1482.75|1478.75|1482.75|1478.75|1479.99|1475.99|22
1620662060000|2021-05-10 15:54:20|1483.02|1479.02|1482.92|1478.92|1483.1|1479.1|1482.13|1478.13|27
1620662070000|2021-05-10 15:54:30|1482.84|1478.84|1480.24|1476.24|1482.93|1478.93|1479.79|1475.79|27
1620662080000|2021-05-10 15:54:40|1479.98|1475.98|1478.3|1474.3|1480.78|1476.78|1478.3|1474.3|28
1620662090000|2021-05-10 15:54:50|1478.4|1474.4|1479.01|1475.01|1479.36|1475.36|1478.08|1474.08|28
1620662100000|2021-05-10 15:55:00|1479.26|1475.26|1477.65|1473.65|1479.45|1475.45|1477.59|1473.59|27
1620662110000|2021-05-10 15:55:10|1477.88|1473.88|1479.23|1475.23|1479.48|1475.48|1477.88|1473.88|27
1620662120000|2021-05-10 15:55:20|1479.33|1475.33|1478.84|1474.84|1479.81|1475.81|1477.76|1473.76|26
1620662130000|2021-05-10 15:55:30|1478.75|1474.75|1478.86|1474.86|1479.26|1475.26|1478.35|1474.35|27
1620662140000|2021-05-10 15:55:40|1478.91|1474.91|1481.11|1477.11|1481.28|1477.28|1478.91|1474.91|27
1620662150000|2021-05-10 15:55:50|1481.23|1477.23|1481.02|1477.02|1481.38|1477.38|1480.51|1476.51|26
1620662160000|2021-05-10 15:56:00|1480.99|1476.99|1480.82|1476.82|1480.99|1476.99|1480.62|1476.62|25
1620662170000|2021-05-10 15:56:10|1480.76|1476.76|1480.44|1476.44|1480.91|1476.91|1479.59|1475.59|28
1620662180000|2021-05-10 15:56:20|1480.45|1476.45|1482.92|1478.92|1482.92|1478.92|1480.45|1476.45|28
1620662190000|2021-05-10 15:56:30|1483.09|1479.09|1484.84|1480.84|1485.06|1481.06|1482.91|1478.91|24
1620662200000|2021-05-10 15:56:40|1484.93|1480.93|1482.75|1478.75|1485.03|1481.03|1482.15|1478.15|28
1620662210000|2021-05-10 15:56:50|1482.71|1478.71|1482.81|1478.81|1483.11|1479.11|1482.53|1478.53|26
1620662220000|2021-05-10 15:57:00|1482.6|1478.6|1480.09|1476.09|1483.08|1479.08|1480.09|1476.09|26
1620662230000|2021-05-10 15:57:10|1480.2|1476.2|1482.37|1478.37|1482.37|1478.37|1479.64|1475.64|27
1620662240000|2021-05-10 15:57:20|1482.02|1478.02|1484.54|1480.54|1486|1482|1482.02|1478.02|28
1620662250000|2021-05-10 15:57:30|1484.52|1480.52|1483.89|1479.89|1485.21|1481.21|1483.88|1479.88|25
1620662260000|2021-05-10 15:57:40|1483.83|1479.83|1483.59|1479.59|1483.84|1479.84|1482.41|1478.41|24
1620662270000|2021-05-10 15:57:50|1483.56|1479.56|1483.5|1479.5|1483.64|1479.64|1483.05|1479.05|28
1620662280000|2021-05-10 15:58:00|1483.46|1479.46|1483.4|1479.4|1483.77|1479.77|1482.53|1478.53|26
1620662290000|2021-05-10 15:58:10|1483.28|1479.28|1483.54|1479.54|1483.67|1479.67|1483.23|1479.23|28
1620662300000|2021-05-10 15:58:20|1483.48|1479.48|1484.2|1480.2|1485.27|1481.27|1483.48|1479.48|27
1620662310000|2021-05-10 15:58:30|1484.13|1480.13|1483.63|1479.63|1484.77|1480.77|1483.11|1479.11|29
1620662320000|2021-05-10 15:58:40|1483.77|1479.77|1485.18|1481.18|1485.18|1481.18|1483.77|1479.77|26
1620662330000|2021-05-10 15:58:50|1484.99|1480.99|1485.14|1481.14|1485.58|1481.58|1483.94|1479.94|27
1620662340000|2021-05-10 15:59:00|1485.28|1481.28|1488|1484|1488|1484|1485.28|1481.28|27
1620662350000|2021-05-10 15:59:10|1487.88|1483.88|1489.2|1485.2|1489.21|1485.21|1487.29|1483.29|28
1620662360000|2021-05-10 15:59:20|1489.39|1485.39|1491.88|1487.88|1491.89|1487.89|1489.38|1485.38|26
1620662370000|2021-05-10 15:59:30|1491.92|1487.92|1491.58|1487.58|1492.17|1488.17|1488.44|1484.44|28
1620662380000|2021-05-10 15:59:40|1491.96|1487.96|1489.99|1485.99|1491.96|1487.96|1489.66|1485.66|28
1620662390000|2021-05-10 15:59:50|1489.96|1485.96|1491.21|1487.21|1491.26|1487.26|1489.71|1485.71|27
1620662400000|2021-05-10 16:00:00|1491.22|1487.22|1491.64|1487.64|1491.64|1487.64|1491.04|1487.04|20
1620662410000|2021-05-10 16:00:10|1491.66|1487.66|1492.27|1488.27|1492.79|1488.79|1491.66|1487.66|26
1620662420000|2021-05-10 16:00:20|1492.13|1488.13|1492.6|1488.6|1492.66|1488.66|1492|1488|26
1620662430000|2021-05-10 16:00:30|1492.77|1488.77|1492.67|1488.67|1493.05|1489.05|1492.3|1488.3|27
1620662440000|2021-05-10 16:00:40|1492.64|1488.64|1492.43|1488.43|1493.53|1489.53|1492.43|1488.43|27
1620662450000|2021-05-10 16:00:50|1491.69|1487.69|1491.11|1487.11|1493.09|1489.09|1491|1487|28
1620662460000|2021-05-10 16:01:00|1490.38|1486.38|1489.48|1485.48|1490.38|1486.38|1488.05|1484.05|27
1620662470000|2021-05-10 16:01:10|1489.74|1485.74|1486.16|1482.16|1489.94|1485.94|1486.16|1482.16|27
1620662480000|2021-05-10 16:01:20|1485.01|1481.01|1483.48|1479.48|1485.13|1481.13|1482.73|1478.73|28
1620662490000|2021-05-10 16:01:30|1483.62|1479.62|1483.74|1479.74|1484.56|1480.56|1482.63|1478.63|29
1620662500000|2021-05-10 16:01:40|1483.77|1479.77|1484.05|1480.05|1484.07|1480.07|1482.43|1478.43|28
1620662510000|2021-05-10 16:01:50|1483.77|1479.77|1483.35|1479.35|1483.86|1479.86|1482.74|1478.74|27
1620662520000|2021-05-10 16:02:00|1483.31|1479.31|1484.07|1480.07|1484.07|1480.07|1481.9|1477.9|27
1620662530000|2021-05-10 16:02:10|1483.39|1479.39|1485.17|1481.17|1486.67|1482.67|1483.39|1479.39|25
1620662540000|2021-05-10 16:02:20|1485.37|1481.37|1486.87|1482.87|1486.87|1482.87|1485.15|1481.15|27
1620662550000|2021-05-10 16:02:30|1486.95|1482.95|1490.05|1486.05|1490.05|1486.05|1486.95|1482.95|26
1620662560000|2021-05-10 16:02:40|1490.01|1486.01|1489.03|1485.03|1490.12|1486.12|1487.81|1483.81|27
1620662570000|2021-05-10 16:02:50|1488.97|1484.97|1489.5|1485.5|1489.5|1485.5|1488.04|1484.04|26
1620662580000|2021-05-10 16:03:00|1489.52|1485.52|1489.35|1485.35|1489.6|1485.6|1488.92|1484.92|26
1620662590000|2021-05-10 16:03:10|1489.2|1485.2|1488.35|1484.35|1489.57|1485.57|1487.86|1483.86|27
1620662600000|2021-05-10 16:03:20|1488.29|1484.29|1488.24|1484.24|1489.96|1485.96|1488.24|1484.24|27
1620662610000|2021-05-10 16:03:30|1488.59|1484.59|1489.15|1485.15|1489.41|1485.41|1488.58|1484.58|26
1620662620000|2021-05-10 16:03:40|1488.84|1484.84|1486.48|1482.48|1488.84|1484.84|1485.89|1481.89|28
1620662630000|2021-05-10 16:03:50|1484.47|1480.47|1483.9|1479.9|1485.61|1481.61|1483.9|1479.9|26
1620662640000|2021-05-10 16:04:00|1483.91|1479.91|1483.31|1479.31|1485.49|1481.49|1483.31|1479.31|29
1620662650000|2021-05-10 16:04:10|1483.27|1479.27|1483.77|1479.77|1483.77|1479.77|1482.59|1478.59|29
1620662660000|2021-05-10 16:04:20|1483.71|1479.71|1483.31|1479.31|1483.94|1479.94|1482.01|1478.01|28
1620662670000|2021-05-10 16:04:30|1483.34|1479.34|1484|1480|1484.21|1480.21|1482.54|1478.54|29
1620662680000|2021-05-10 16:04:40|1483.99|1479.99|1486.21|1482.21|1486.21|1482.21|1483.31|1479.31|28
1620662690000|2021-05-10 16:04:50|1486.45|1482.45|1485.87|1481.87|1487.07|1483.07|1485.52|1481.52|26
1620662700000|2021-05-10 16:05:00|1486.04|1482.04|1484.08|1480.08|1486.28|1482.28|1483.6|1479.6|29
1620662710000|2021-05-10 16:05:10|1484.1|1480.1|1484.25|1480.25|1484.79|1480.79|1483.86|1479.86|26
1620662720000|2021-05-10 16:05:20|1484.29|1480.29|1483.78|1479.78|1485.08|1481.08|1483.61|1479.61|26
1620662730000|2021-05-10 16:05:30|1483.88|1479.88|1483.76|1479.76|1484.24|1480.24|1483.65|1479.65|28
1620662740000|2021-05-10 16:05:40|1483.77|1479.77|1482.58|1478.58|1484.08|1480.08|1482.49|1478.49|29
1620662750000|2021-05-10 16:05:50|1482.53|1478.53|1483.46|1479.46|1483.75|1479.75|1481.61|1477.61|29
1620662760000|2021-05-10 16:06:00|1483.81|1479.81|1484.17|1480.17|1484.17|1480.17|1483.14|1479.14|27
1620662770000|2021-05-10 16:06:10|1484.15|1480.15|1485.2|1481.2|1485.2|1481.2|1484.04|1480.04|25
1620662780000|2021-05-10 16:06:20|1485.22|1481.22|1488.48|1484.48|1488.52|1484.52|1484.99|1480.99|26
1620662790000|2021-05-10 16:06:30|1487.54|1483.54|1493.46|1489.46|1493.46|1489.46|1487.5|1483.5|25
1620662800000|2021-05-10 16:06:40|1493.85|1489.85|1494|1490|1494.18|1490.18|1492.36|1488.36|26
1620662810000|2021-05-10 16:06:50|1494.07|1490.07|1494.38|1490.38|1494.45|1490.45|1493.97|1489.97|20
1620662820000|2021-05-10 16:07:00|1494.27|1490.27|1497.68|1493.68|1497.68|1493.68|1493.72|1489.72|26
1620662830000|2021-05-10 16:07:10|1497.53|1493.53|1498.07|1494.07|1498.31|1494.31|1497.42|1493.42|28
1620662840000|2021-05-10 16:07:20|1498.19|1494.19|1498.83|1494.83|1498.93|1494.93|1497.57|1493.57|19
1620662850000|2021-05-10 16:07:30|1498.72|1494.72|1499.04|1495.04|1500.22|1496.22|1497.57|1493.57|21
1620662860000|2021-05-10 16:07:40|1499.22|1495.22|1501.11|1497.11|1501.11|1497.11|1498.67|1494.67|28
1620662870000|2021-05-10 16:07:50|1500.3|1496.3|1503.01|1499.01|1503.01|1499.01|1500.3|1496.3|24
1620662880000|2021-05-10 16:08:00|1503.02|1499.02|1507.18|1503.18|1507.18|1503.18|1501.9|1497.9|23
1620662890000|2021-05-10 16:08:10|1507.27|1503.27|1507.38|1503.38|1507.91|1503.91|1507.05|1503.05|23
1620662900000|2021-05-10 16:08:20|1507.78|1503.78|1506.11|1502.11|1509.51|1505.51|1505.7|1501.7|26
1620662910000|2021-05-10 16:08:30|1503.85|1499.85|1506.22|1502.22|1506.22|1502.22|1503.85|1499.85|28
1620662920000|2021-05-10 16:08:40|1506.51|1502.51|1503.19|1499.19|1506.52|1502.52|1502.88|1498.88|27
1620662930000|2021-05-10 16:08:50|1503.24|1499.24|1501.3|1497.3|1503.24|1499.24|1500.81|1496.81|27
1620662940000|2021-05-10 16:09:00|1501.26|1497.26|1498.96|1494.96|1501.26|1497.26|1498.89|1494.89|27
1620662950000|2021-05-10 16:09:10|1498.82|1494.82|1495.68|1491.68|1499.52|1495.52|1495.68|1491.68|27
1620662960000|2021-05-10 16:09:20|1495.36|1491.36|1492.15|1488.15|1495.66|1491.66|1492.15|1488.15|27
1620662970000|2021-05-10 16:09:30|1491.57|1487.57|1489.83|1485.83|1492.99|1488.99|1489.83|1485.83|28
1620662980000|2021-05-10 16:09:40|1489.81|1485.81|1494.44|1490.44|1494.44|1490.44|1489.67|1485.67|26
1620662990000|2021-05-10 16:09:50|1495.09|1491.09|1494.46|1490.46|1495.89|1491.89|1493.96|1489.96|21
1620663000000|2021-05-10 16:10:00|1494.53|1490.53|1491.47|1487.47|1494.55|1490.55|1491.27|1487.27|28
1620663010000|2021-05-10 16:10:10|1491.71|1487.71|1495.14|1491.14|1495.18|1491.18|1491.71|1487.71|27
1620663020000|2021-05-10 16:10:20|1495.11|1491.11|1496.02|1492.02|1496.02|1492.02|1494.44|1490.44|24
1620663030000|2021-05-10 16:10:30|1496.03|1492.03|1496.23|1492.23|1496.77|1492.77|1495.27|1491.27|25
1620663040000|2021-05-10 16:10:40|1496.13|1492.13|1495.7|1491.7|1496.78|1492.78|1495.7|1491.7|27
1620663050000|2021-05-10 16:10:50|1495.69|1491.69|1495.61|1491.61|1495.95|1491.95|1495.22|1491.22|27
1620663060000|2021-05-10 16:11:00|1495.59|1491.59|1492.41|1488.41|1495.59|1491.59|1492.35|1488.35|24
1620663070000|2021-05-10 16:11:10|1492.88|1488.88|1490.03|1486.03|1492.88|1488.88|1490.03|1486.03|27
1620663080000|2021-05-10 16:11:20|1490.42|1486.42|1486.93|1482.93|1490.42|1486.42|1486.82|1482.82|29
1620663090000|2021-05-10 16:11:30|1486.91|1482.91|1487.24|1483.24|1488.82|1484.82|1486.47|1482.47|26
1620663100000|2021-05-10 16:11:40|1487.28|1483.28|1484.83|1480.83|1487.41|1483.41|1484.77|1480.77|24
1620663110000|2021-05-10 16:11:50|1484.88|1480.88|1484.18|1480.18|1485.97|1481.97|1484.18|1480.18|23
1620663120000|2021-05-10 16:12:00|1484.12|1480.12|1483.1|1479.1|1484.34|1480.34|1482.75|1478.75|25
1620663130000|2021-05-10 16:12:10|1483.41|1479.41|1485.35|1481.35|1485.35|1481.35|1483.41|1479.41|28
1620663140000|2021-05-10 16:12:20|1485.14|1481.14|1486.8|1482.8|1488.26|1484.26|1484.69|1480.69|28
1620663150000|2021-05-10 16:12:30|1486.79|1482.79|1486.37|1482.37|1489.14|1485.14|1486.09|1482.09|28
1620663160000|2021-05-10 16:12:40|1486.61|1482.61|1485.75|1481.75|1487.95|1483.95|1485.63|1481.63|28
1620663170000|2021-05-10 16:12:50|1485.55|1481.55|1485.6|1481.6|1485.91|1481.91|1485.16|1481.16|28
1620663180000|2021-05-10 16:13:00|1485.56|1481.56|1484.89|1480.89|1485.56|1481.56|1484.42|1480.42|25
1620663190000|2021-05-10 16:13:10|1484.91|1480.91|1484.67|1480.67|1486.11|1482.11|1483.98|1479.98|23
1620663200000|2021-05-10 16:13:20|1484.63|1480.63|1485.45|1481.45|1485.45|1481.45|1484.27|1480.27|23
1620663210000|2021-05-10 16:13:30|1485.32|1481.32|1484.31|1480.31|1485.75|1481.75|1484.25|1480.25|24
1620663220000|2021-05-10 16:13:40|1484.42|1480.42|1484.48|1480.48|1484.86|1480.86|1484.14|1480.14|24
1620663230000|2021-05-10 16:13:50|1484.52|1480.52|1481.93|1477.93|1484.63|1480.63|1481.67|1477.67|27
1620663240000|2021-05-10 16:14:00|1481.9|1477.9|1481.92|1477.92|1483.29|1479.29|1481.63|1477.63|26
1620663250000|2021-05-10 16:14:10|1482|1478|1483.44|1479.44|1484.07|1480.07|1481.74|1477.74|25
1620663260000|2021-05-10 16:14:20|1483.38|1479.38|1483.53|1479.53|1483.6|1479.6|1482.19|1478.19|26
1620663270000|2021-05-10 16:14:30|1483.52|1479.52|1482.12|1478.12|1483.7|1479.7|1481.95|1477.95|24
1620663280000|2021-05-10 16:14:40|1482.21|1478.21|1483.71|1479.71|1484.01|1480.01|1482.21|1478.21|29
1620663290000|2021-05-10 16:14:50|1483.75|1479.75|1483.66|1479.66|1483.86|1479.86|1483.39|1479.39|25
1620663300000|2021-05-10 16:15:00|1483.69|1479.69|1482.97|1478.97|1483.69|1479.69|1482.84|1478.84|23
1620663310000|2021-05-10 16:15:10|1482.93|1478.93|1483.38|1479.38|1484.52|1480.52|1482.93|1478.93|25
1620663320000|2021-05-10 16:15:20|1483.13|1479.13|1487.33|1483.33|1487.5|1483.5|1483.13|1479.13|25
1620663330000|2021-05-10 16:15:30|1485.22|1481.22|1490.24|1486.24|1490.92|1486.92|1485.1|1481.1|25
1620663340000|2021-05-10 16:15:40|1489.48|1485.48|1490.59|1486.59|1490.59|1486.59|1489.23|1485.23|22
1620663350000|2021-05-10 16:15:50|1490.97|1486.97|1491.93|1487.93|1492.14|1488.14|1490.97|1486.97|26
1620663360000|2021-05-10 16:16:00|1491.92|1487.92|1490.1|1486.1|1491.92|1487.92|1489.9|1485.9|26
1620663370000|2021-05-10 16:16:10|1490.04|1486.04|1488.49|1484.49|1490.04|1486.04|1488.49|1484.49|23
1620663380000|2021-05-10 16:16:20|1488.24|1484.24|1486.29|1482.29|1488.24|1484.24|1486.29|1482.29|27
1620663390000|2021-05-10 16:16:30|1486.2|1482.2|1483.91|1479.91|1486.2|1482.2|1483.49|1479.49|26
1620663400000|2021-05-10 16:16:40|1484.18|1480.18|1482.41|1478.41|1484.23|1480.23|1481.85|1477.85|28
1620663410000|2021-05-10 16:16:50|1482.05|1478.05|1481.96|1477.96|1482.24|1478.24|1481.58|1477.58|27
1620663420000|2021-05-10 16:17:00|1481.73|1477.73|1476.43|1472.43|1481.84|1477.84|1476.43|1472.43|27
1620663430000|2021-05-10 16:17:10|1476.15|1472.15|1475.6|1471.6|1477.25|1473.25|1475.32|1471.32|25
1620663440000|2021-05-10 16:17:20|1475.58|1471.58|1474.52|1470.52|1475.58|1471.58|1473.98|1469.98|29
1620663450000|2021-05-10 16:17:30|1474.42|1470.42|1474.21|1470.21|1474.56|1470.56|1474.01|1470.01|29
1620663460000|2021-05-10 16:17:40|1474.17|1470.17|1473.98|1469.98|1474.28|1470.28|1473.16|1469.16|25
1620663470000|2021-05-10 16:17:50|1474.06|1470.06|1473.28|1469.28|1474.2|1470.2|1472.04|1468.04|26
1620663480000|2021-05-10 16:18:00|1473.91|1469.91|1476.82|1472.82|1476.82|1472.82|1473.66|1469.66|27
1620663490000|2021-05-10 16:18:10|1476.88|1472.88|1477.35|1473.35|1478.06|1474.06|1476.88|1472.88|26
1620663500000|2021-05-10 16:18:20|1477.24|1473.24|1476.77|1472.77|1477.83|1473.83|1476.77|1472.77|21
1620663510000|2021-05-10 16:18:30|1476.85|1472.85|1477.07|1473.07|1477.4|1473.4|1476.85|1472.85|22
1620663520000|2021-05-10 16:18:40|1476.7|1472.7|1477.11|1473.11|1477.11|1473.11|1476.69|1472.69|17
1620663530000|2021-05-10 16:18:50|1477.16|1473.16|1475.56|1471.56|1477.22|1473.22|1475.09|1471.09|26
1620663540000|2021-05-10 16:19:00|1475.58|1471.58|1474.33|1470.33|1475.58|1471.58|1473.97|1469.97|25
1620663550000|2021-05-10 16:19:10|1474.21|1470.21|1474.35|1470.35|1474.96|1470.96|1473.94|1469.94|22
1620663560000|2021-05-10 16:19:20|1474.34|1470.34|1473.78|1469.78|1474.41|1470.41|1473.6|1469.6|21
1620663570000|2021-05-10 16:19:30|1473.93|1469.93|1473.38|1469.38|1475.14|1471.14|1473.38|1469.38|26
1620663580000|2021-05-10 16:19:40|1473.37|1469.37|1471.9|1467.9|1473.39|1469.39|1471.9|1467.9|25
1620663590000|2021-05-10 16:19:50|1471.93|1467.93|1471.66|1467.66|1472.5|1468.5|1471.04|1467.04|26
1620663600000|2021-05-10 16:20:00|1471.68|1467.68|1471.73|1467.73|1472.63|1468.63|1471.68|1467.68|27
1620663610000|2021-05-10 16:20:10|1471.68|1467.68|1472.4|1468.4|1473.95|1469.95|1471.68|1467.68|26
1620663620000|2021-05-10 16:20:20|1472.64|1468.64|1472.28|1468.28|1472.65|1468.65|1471.79|1467.79|27
1620663630000|2021-05-10 16:20:30|1472.24|1468.24|1471.07|1467.07|1472.43|1468.43|1470.98|1466.98|25
1620663640000|2021-05-10 16:20:40|1471.01|1467.01|1470.67|1466.67|1471.45|1467.45|1470.64|1466.64|26
1620663650000|2021-05-10 16:20:50|1470.75|1466.75|1470.3|1466.3|1471.14|1467.14|1470.24|1466.24|25
1620663660000|2021-05-10 16:21:00|1470.29|1466.29|1469.35|1465.35|1470.35|1466.35|1469.35|1465.35|26
1620663670000|2021-05-10 16:21:10|1468.56|1464.56|1466.91|1462.91|1468.57|1464.57|1466.91|1462.91|24
1620663680000|2021-05-10 16:21:20|1466.9|1462.9|1467.03|1463.03|1467.63|1463.63|1466.57|1462.57|27
1620663690000|2021-05-10 16:21:30|1467.04|1463.04|1467.59|1463.59|1467.59|1463.59|1467.04|1463.04|25
1620663700000|2021-05-10 16:21:40|1466.98|1462.98|1466.23|1462.23|1467.46|1463.46|1466.17|1462.17|26
1620663710000|2021-05-10 16:21:50|1466.18|1462.18|1465.86|1461.86|1466.36|1462.36|1465.79|1461.79|26
1620663720000|2021-05-10 16:22:00|1465.94|1461.94|1467.43|1463.43|1467.93|1463.93|1465.94|1461.94|24
1620663730000|2021-05-10 16:22:10|1467.39|1463.39|1468.27|1464.27|1468.94|1464.94|1467.39|1463.39|24
1620663740000|2021-05-10 16:22:20|1468.28|1464.28|1468.21|1464.21|1468.4|1464.4|1467.7|1463.7|25
1620663750000|2021-05-10 16:22:30|1468.17|1464.17|1469.74|1465.74|1469.74|1465.74|1467.83|1463.83|21
1620663760000|2021-05-10 16:22:40|1469.87|1465.87|1465.38|1461.38|1469.87|1465.87|1465.38|1461.38|26
1620663770000|2021-05-10 16:22:50|1465.41|1461.41|1466.71|1462.71|1467.03|1463.03|1465.41|1461.41|27
1620663780000|2021-05-10 16:23:00|1466.83|1462.83|1464.01|1460.01|1466.98|1462.98|1463.97|1459.97|28
1620663790000|2021-05-10 16:23:10|1464.68|1460.68|1464.05|1460.05|1466.07|1462.07|1463.98|1459.98|25
1620663800000|2021-05-10 16:23:20|1464.01|1460.01|1464.7|1460.7|1464.73|1460.73|1464.01|1460.01|26
1620663810000|2021-05-10 16:23:30|1464.85|1460.85|1464.73|1460.73|1465.07|1461.07|1464.73|1460.73|23
1620663820000|2021-05-10 16:23:40|1464.68|1460.68|1465.53|1461.53|1465.88|1461.88|1464.41|1460.41|24
1620663830000|2021-05-10 16:23:50|1465.65|1461.65|1461.55|1457.55|1465.78|1461.78|1461.55|1457.55|24
1620663840000|2021-05-10 16:24:00|1461.52|1457.52|1461.98|1457.98|1462.03|1458.03|1460.62|1456.62|27
1620663850000|2021-05-10 16:24:10|1462|1458|1464.08|1460.08|1464.08|1460.08|1462|1458|25
1620663860000|2021-05-10 16:24:20|1464.37|1460.37|1466.18|1462.18|1466.18|1462.18|1464.28|1460.28|26
1620663870000|2021-05-10 16:24:30|1466.2|1462.2|1465.9|1461.9|1467.91|1463.91|1465.85|1461.85|24
1620663880000|2021-05-10 16:24:40|1465.98|1461.98|1467.17|1463.17|1467.95|1463.95|1465.97|1461.97|25
1620663890000|2021-05-10 16:24:50|1467.3|1463.3|1468.79|1464.79|1469.7|1465.7|1467.3|1463.3|18
1620663900000|2021-05-10 16:25:00|1468.9|1464.9|1466.22|1462.22|1468.9|1464.9|1466.15|1462.15|26
1620663910000|2021-05-10 16:25:10|1466.4|1462.4|1467.21|1463.21|1467.21|1463.21|1466.3|1462.3|28
1620663920000|2021-05-10 16:25:20|1467.06|1463.06|1464.99|1460.99|1467.27|1463.27|1464.97|1460.97|28
1620663930000|2021-05-10 16:25:30|1464.86|1460.86|1465.82|1461.82|1465.85|1461.85|1464.86|1460.86|24
1620663940000|2021-05-10 16:25:40|1465.81|1461.81|1465.53|1461.53|1465.81|1461.81|1465.16|1461.16|20
1620663950000|2021-05-10 16:25:50|1465.62|1461.62|1464.52|1460.52|1465.63|1461.63|1464.31|1460.31|23
1620663960000|2021-05-10 16:26:00|1464.54|1460.54|1464.21|1460.21|1464.55|1460.55|1464.03|1460.03|24
1620663970000|2021-05-10 16:26:10|1464.25|1460.25|1463.42|1459.42|1464.3|1460.3|1463.4|1459.4|23
1620663980000|2021-05-10 16:26:20|1463.44|1459.44|1462.15|1458.15|1463.51|1459.51|1461.93|1457.93|26
1620663990000|2021-05-10 16:26:30|1462.23|1458.23|1462.86|1458.86|1463.04|1459.04|1462.22|1458.22|27
1620664000000|2021-05-10 16:26:40|1462.32|1458.32|1463.58|1459.58|1463.58|1459.58|1461.62|1457.62|26
1620664010000|2021-05-10 16:26:50|1463.59|1459.59|1463.2|1459.2|1463.77|1459.77|1463.11|1459.11|17
1620664020000|2021-05-10 16:27:00|1463.21|1459.21|1463.62|1459.62|1463.75|1459.75|1463.21|1459.21|18
1620664030000|2021-05-10 16:27:10|1463.6|1459.6|1463.38|1459.38|1464.13|1460.13|1462.85|1458.85|27
1620664040000|2021-05-10 16:27:20|1463.26|1459.26|1464.84|1460.84|1464.9|1460.9|1463.26|1459.26|23
1620664050000|2021-05-10 16:27:30|1464.85|1460.85|1464.92|1460.92|1464.92|1460.92|1464.82|1460.82|15
1620664060000|2021-05-10 16:27:40|1464.91|1460.91|1468.45|1464.45|1468.45|1464.45|1464.55|1460.55|17
1620664070000|2021-05-10 16:27:50|1468.29|1464.29|1471.56|1467.56|1471.86|1467.86|1468.2|1464.2|27
1620664080000|2021-05-10 16:28:00|1471.4|1467.4|1471.11|1467.11|1471.75|1467.75|1470.13|1466.13|25
1620664090000|2021-05-10 16:28:10|1471.46|1467.46|1470.16|1466.16|1471.5|1467.5|1470.02|1466.02|24
1620664100000|2021-05-10 16:28:20|1470.17|1466.17|1468.63|1464.63|1470.17|1466.17|1467.95|1463.95|24
1620664110000|2021-05-10 16:28:30|1468.53|1464.53|1468.36|1464.36|1468.53|1464.53|1467.56|1463.56|22
1620664120000|2021-05-10 16:28:40|1468.37|1464.37|1467.29|1463.29|1468.4|1464.4|1467.11|1463.11|20
1620664130000|2021-05-10 16:28:50|1467.54|1463.54|1468.09|1464.09|1468.29|1464.29|1467.54|1463.54|25
1620664140000|2021-05-10 16:29:00|1468|1464|1468.21|1464.21|1468.21|1464.21|1467.83|1463.83|25
1620664150000|2021-05-10 16:29:10|1468.13|1464.13|1466.13|1462.13|1468.13|1464.13|1465.66|1461.66|25
1620664160000|2021-05-10 16:29:20|1466.05|1462.05|1466.15|1462.15|1466.32|1462.32|1465.78|1461.78|24
1620664170000|2021-05-10 16:29:30|1466.23|1462.23|1465.63|1461.63|1466.92|1462.92|1465.48|1461.48|26
1620664180000|2021-05-10 16:29:40|1465.46|1461.46|1464.5|1460.5|1465.46|1461.46|1464.43|1460.43|23
1620664190000|2021-05-10 16:29:50|1464.51|1460.51|1463.21|1459.21|1464.69|1460.69|1463.21|1459.21|26
1620664200000|2021-05-10 16:30:00|1462.64|1458.64|1467.37|1463.37|1467.37|1463.37|1462.61|1458.61|28
1620664210000|2021-05-10 16:30:10|1467.63|1463.63|1466.78|1462.78|1468.07|1464.07|1466.46|1462.46|27
1620664220000|2021-05-10 16:30:20|1466.79|1462.79|1469.23|1465.23|1469.74|1465.74|1466.79|1462.79|21
1620664230000|2021-05-10 16:30:30|1468.89|1464.89|1469.71|1465.71|1469.87|1465.87|1468.32|1464.32|24
1620664240000|2021-05-10 16:30:40|1469.72|1465.72|1468.91|1464.91|1469.76|1465.76|1468.87|1464.87|22
1620664250000|2021-05-10 16:30:50|1468.89|1464.89|1469.2|1465.2|1470.13|1466.13|1467.79|1463.79|26
1620664260000|2021-05-10 16:31:00|1469.18|1465.18|1467.18|1463.18|1469.29|1465.29|1467.05|1463.05|26
1620664270000|2021-05-10 16:31:10|1467.3|1463.3|1465.96|1461.96|1467.62|1463.62|1465.64|1461.64|27
1620664280000|2021-05-10 16:31:20|1465.85|1461.85|1466.55|1462.55|1466.77|1462.77|1465.81|1461.81|26
1620664290000|2021-05-10 16:31:30|1466.12|1462.12|1464.44|1460.44|1466.12|1462.12|1464.44|1460.44|23
1620664300000|2021-05-10 16:31:40|1464.6|1460.6|1465.1|1461.1|1465.17|1461.17|1463.98|1459.98|25
1620664310000|2021-05-10 16:31:50|1465.09|1461.09|1464.8|1460.8|1465.39|1461.39|1464.39|1460.39|26
1620664320000|2021-05-10 16:32:00|1464.81|1460.81|1465.05|1461.05|1465.44|1461.44|1464.58|1460.58|27
1620664330000|2021-05-10 16:32:10|1465.11|1461.11|1467.05|1463.05|1467.14|1463.14|1465.11|1461.11|25
1620664340000|2021-05-10 16:32:20|1467.14|1463.14|1466.41|1462.41|1468.3|1464.3|1466.35|1462.35|27
1620664350000|2021-05-10 16:32:30|1466.36|1462.36|1465.91|1461.91|1466.36|1462.36|1465.28|1461.28|27
1620664360000|2021-05-10 16:32:40|1465.88|1461.88|1467.59|1463.59|1467.59|1463.59|1465.85|1461.85|20
1620664370000|2021-05-10 16:32:50|1467.9|1463.9|1467.86|1463.86|1468.5|1464.5|1467.64|1463.64|26
1620664380000|2021-05-10 16:33:00|1467.82|1463.82|1467.1|1463.1|1467.82|1463.82|1466.78|1462.78|24
1620664390000|2021-05-10 16:33:10|1467.42|1463.42|1467.3|1463.3|1467.88|1463.88|1467.19|1463.19|20
1620664400000|2021-05-10 16:33:20|1467.31|1463.31|1468.31|1464.31|1468.31|1464.31|1467.31|1463.31|22
1620664410000|2021-05-10 16:33:30|1468.32|1464.32|1468.42|1464.42|1468.68|1464.68|1468.16|1464.16|20
1620664420000|2021-05-10 16:33:40|1468.62|1464.62|1468.98|1464.98|1469.94|1465.94|1468.49|1464.49|24
1620664430000|2021-05-10 16:33:50|1469.53|1465.53|1471.98|1467.98|1472.06|1468.06|1467.95|1463.95|24
1620664440000|2021-05-10 16:34:00|1471.95|1467.95|1470.07|1466.07|1471.95|1467.95|1470.07|1466.07|25
1620664450000|2021-05-10 16:34:10|1469.85|1465.85|1470.15|1466.15|1470.15|1466.15|1468.87|1464.87|26
1620664460000|2021-05-10 16:34:20|1470.3|1466.3|1471.78|1467.78|1471.84|1467.84|1470.3|1466.3|26
1620664470000|2021-05-10 16:34:30|1471.77|1467.77|1471.81|1467.81|1471.87|1467.87|1471.64|1467.64|19
1620664480000|2021-05-10 16:34:40|1471.85|1467.85|1472.18|1468.18|1472.18|1468.18|1471.69|1467.69|24
1620664490000|2021-05-10 16:34:50|1473.04|1469.04|1474.51|1470.51|1475.29|1471.29|1472.61|1468.61|27
1620664500000|2021-05-10 16:35:00|1474.68|1470.68|1474.58|1470.58|1475.08|1471.08|1474.58|1470.58|20
1620664510000|2021-05-10 16:35:10|1475.06|1471.06|1476.23|1472.23|1476.23|1472.23|1474.91|1470.91|28
1620664520000|2021-05-10 16:35:20|1476.25|1472.25|1478.25|1474.25|1478.98|1474.98|1476.25|1472.25|24
1620664530000|2021-05-10 16:35:30|1478.2|1474.2|1481.15|1477.15|1481.52|1477.52|1477.71|1473.71|26
1620664540000|2021-05-10 16:35:40|1480.94|1476.94|1483.32|1479.32|1483.32|1479.32|1480.94|1476.94|28
1620664550000|2021-05-10 16:35:50|1483.33|1479.33|1482.3|1478.3|1483.51|1479.51|1482.3|1478.3|26
1620664560000|2021-05-10 16:36:00|1482.18|1478.18|1481.6|1477.6|1482.18|1478.18|1481.4|1477.4|26
1620664570000|2021-05-10 16:36:10|1481.55|1477.55|1479.85|1475.85|1481.55|1477.55|1479.61|1475.61|24
1620664580000|2021-05-10 16:36:20|1480.01|1476.01|1480.08|1476.08|1480.16|1476.16|1478.71|1474.71|25
1620664590000|2021-05-10 16:36:30|1479.91|1475.91|1477.21|1473.21|1480.03|1476.03|1476.42|1472.42|29
1620664600000|2021-05-10 16:36:40|1477.26|1473.26|1476.69|1472.69|1477.43|1473.43|1476.47|1472.47|26
1620664610000|2021-05-10 16:36:50|1476.7|1472.7|1476.76|1472.76|1476.76|1472.76|1474.92|1470.92|26
1620664620000|2021-05-10 16:37:00|1476.85|1472.85|1476.18|1472.18|1476.85|1472.85|1475.84|1471.84|24
1620664630000|2021-05-10 16:37:10|1476.17|1472.17|1477.67|1473.67|1477.67|1473.67|1476.05|1472.05|27
1620664640000|2021-05-10 16:37:20|1477.7|1473.7|1476.2|1472.2|1477.83|1473.83|1476.2|1472.2|27
1620664650000|2021-05-10 16:37:30|1476.16|1472.16|1475.22|1471.22|1476.16|1472.16|1475.05|1471.05|24
1620664660000|2021-05-10 16:37:40|1475.83|1471.83|1477.28|1473.28|1477.83|1473.83|1475.83|1471.83|29
1620664670000|2021-05-10 16:37:50|1477.15|1473.15|1476.11|1472.11|1477.27|1473.27|1475.92|1471.92|20
1620664680000|2021-05-10 16:38:00|1476.07|1472.07|1476.36|1472.36|1476.9|1472.9|1476.07|1472.07|21
1620664690000|2021-05-10 16:38:10|1476.21|1472.21|1477.51|1473.51|1478.06|1474.06|1475.43|1471.43|28
1620664700000|2021-05-10 16:38:20|1477.49|1473.49|1479.86|1475.86|1479.99|1475.99|1477.49|1473.49|26
1620664710000|2021-05-10 16:38:30|1480.05|1476.05|1481.22|1477.22|1481.22|1477.22|1479.6|1475.6|25
1620664720000|2021-05-10 16:38:40|1481.18|1477.18|1481.27|1477.27|1481.55|1477.55|1481.18|1477.18|22
1620664730000|2021-05-10 16:38:50|1481.22|1477.22|1480.72|1476.72|1481.22|1477.22|1480.45|1476.45|22
1620664740000|2021-05-10 16:39:00|1480.65|1476.65|1480.92|1476.92|1481.92|1477.92|1480.65|1476.65|24
1620664750000|2021-05-10 16:39:10|1480.88|1476.88|1480.37|1476.37|1480.97|1476.97|1479.47|1475.47|23
1620664760000|2021-05-10 16:39:20|1480.38|1476.38|1480.59|1476.59|1481.02|1477.02|1480.29|1476.29|16
1620664770000|2021-05-10 16:39:30|1480.49|1476.49|1480.64|1476.64|1480.73|1476.73|1480.39|1476.39|23
1620664780000|2021-05-10 16:39:40|1480.65|1476.65|1480.4|1476.4|1480.7|1476.7|1480.1|1476.1|23
1620664790000|2021-05-10 16:39:50|1480.51|1476.51|1483.41|1479.41|1483.41|1479.41|1480.18|1476.18|27
1620664800000|2021-05-10 16:40:00|1483.44|1479.44|1481.36|1477.36|1483.77|1479.77|1481.22|1477.22|24
1620664810000|2021-05-10 16:40:10|1481.18|1477.18|1480.88|1476.88|1481.18|1477.18|1480.46|1476.46|23
1620664820000|2021-05-10 16:40:20|1480.86|1476.86|1480.74|1476.74|1480.88|1476.88|1480.58|1476.58|23
1620664830000|2021-05-10 16:40:30|1480.7|1476.7|1480.62|1476.62|1480.94|1476.94|1480.46|1476.46|21
1620664840000|2021-05-10 16:40:40|1480.57|1476.57|1480.64|1476.64|1480.64|1476.64|1480.47|1476.47|22
1620664850000|2021-05-10 16:40:50|1480.63|1476.63|1480.71|1476.71|1480.77|1476.77|1480.52|1476.52|20
1620664860000|2021-05-10 16:41:00|1480.37|1476.37|1481.52|1477.52|1481.52|1477.52|1480.12|1476.12|26
1620664870000|2021-05-10 16:41:10|1481.34|1477.34|1481.62|1477.62|1482.02|1478.02|1481.34|1477.34|22
1620664880000|2021-05-10 16:41:20|1481.36|1477.36|1481.32|1477.32|1481.61|1477.61|1481.09|1477.09|22
1620664890000|2021-05-10 16:41:30|1481.31|1477.31|1481.07|1477.07|1481.44|1477.44|1480.55|1476.55|28
1620664900000|2021-05-10 16:41:40|1480.89|1476.89|1481.19|1477.19|1481.27|1477.27|1480.89|1476.89|23
1620664910000|2021-05-10 16:41:50|1481.2|1477.2|1480.68|1476.68|1481.2|1477.2|1480.2|1476.2|23
1620664920000|2021-05-10 16:42:00|1480.69|1476.69|1481.25|1477.25|1481.56|1477.56|1480.67|1476.67|27
1620664930000|2021-05-10 16:42:10|1481.23|1477.23|1480.78|1476.78|1481.23|1477.23|1480.5|1476.5|25
1620664940000|2021-05-10 16:42:20|1480.72|1476.72|1480.31|1476.31|1480.72|1476.72|1480.31|1476.31|27
1620664950000|2021-05-10 16:42:30|1480.27|1476.27|1479.83|1475.83|1480.75|1476.75|1479.82|1475.82|25
1620664960000|2021-05-10 16:42:40|1479.82|1475.82|1481.28|1477.28|1481.3|1477.3|1479.53|1475.53|25
1620664970000|2021-05-10 16:42:50|1481.22|1477.22|1480.71|1476.71|1482.46|1478.46|1480.7|1476.7|27
1620664980000|2021-05-10 16:43:00|1480.7|1476.7|1479.6|1475.6|1480.7|1476.7|1478.72|1474.72|27
1620664990000|2021-05-10 16:43:10|1479.54|1475.54|1479.81|1475.81|1479.81|1475.81|1479.1|1475.1|24
1620665000000|2021-05-10 16:43:20|1479.54|1475.54|1480.69|1476.69|1481.08|1477.08|1479.2|1475.2|27
1620665010000|2021-05-10 16:43:30|1480.68|1476.68|1480.53|1476.53|1480.91|1476.91|1480.38|1476.38|25
1620665020000|2021-05-10 16:43:40|1480.51|1476.51|1480.02|1476.02|1480.51|1476.51|1479.9|1475.9|26
1620665030000|2021-05-10 16:43:50|1479.99|1475.99|1480.23|1476.23|1480.51|1476.51|1479.99|1475.99|19
1620665040000|2021-05-10 16:44:00|1480.29|1476.29|1480.44|1476.44|1480.47|1476.47|1480.27|1476.27|22
1620665050000|2021-05-10 16:44:10|1480.45|1476.45|1479.5|1475.5|1480.45|1476.45|1479.5|1475.5|16
1620665060000|2021-05-10 16:44:20|1479.55|1475.55|1479.33|1475.33|1479.85|1475.85|1479.25|1475.25|20
1620665070000|2021-05-10 16:44:30|1479.32|1475.32|1478.31|1474.31|1479.32|1475.32|1478.24|1474.24|24
1620665080000|2021-05-10 16:44:40|1478.25|1474.25|1478.12|1474.12|1478.25|1474.25|1477.64|1473.64|25
1620665090000|2021-05-10 16:44:50|1478.11|1474.11|1479.12|1475.12|1479.12|1475.12|1477.99|1473.99|19
1620665100000|2021-05-10 16:45:00|1479.04|1475.04|1478.15|1474.15|1479.2|1475.2|1477.71|1473.71|25
1620665110000|2021-05-10 16:45:10|1477.85|1473.85|1477.02|1473.02|1477.85|1473.85|1476.59|1472.59|27
1620665120000|2021-05-10 16:45:20|1477.12|1473.12|1476.24|1472.24|1477.12|1473.12|1475.31|1471.31|28
1620665130000|2021-05-10 16:45:30|1476.04|1472.04|1477.3|1473.3|1477.48|1473.48|1476.02|1472.02|27
1620665140000|2021-05-10 16:45:40|1477.37|1473.37|1477.1|1473.1|1477.63|1473.63|1477.06|1473.06|23
1620665150000|2021-05-10 16:45:50|1477.09|1473.09|1476.87|1472.87|1477.66|1473.66|1476.69|1472.69|28
1620665160000|2021-05-10 16:46:00|1477.1|1473.1|1477.01|1473.01|1477.1|1473.1|1476.75|1472.75|22
1620665170000|2021-05-10 16:46:10|1477|1473|1477.54|1473.54|1477.55|1473.55|1476.88|1472.88|20
1620665180000|2021-05-10 16:46:20|1477.84|1473.84|1478.49|1474.49|1478.49|1474.49|1477.44|1473.44|18
1620665190000|2021-05-10 16:46:30|1478.03|1474.03|1480.14|1476.14|1480.29|1476.29|1477.96|1473.96|24
1620665200000|2021-05-10 16:46:40|1480.57|1476.57|1481.85|1477.85|1482.03|1478.03|1480.24|1476.24|21
1620665210000|2021-05-10 16:46:50|1481.83|1477.83|1484.36|1480.36|1484.36|1480.36|1481.83|1477.83|22
1620665220000|2021-05-10 16:47:00|1484.24|1480.24|1485.09|1481.09|1485.27|1481.27|1484.19|1480.19|23
1620665230000|2021-05-10 16:47:10|1485.16|1481.16|1483.08|1479.08|1485.16|1481.16|1481.91|1477.91|25
1620665240000|2021-05-10 16:47:20|1483.26|1479.26|1485.01|1481.01|1485.01|1481.01|1482.92|1478.92|26
1620665250000|2021-05-10 16:47:30|1485.02|1481.02|1488.56|1484.56|1488.56|1484.56|1485.02|1481.02|26
1620665260000|2021-05-10 16:47:40|1488.58|1484.58|1488.78|1484.78|1489.37|1485.37|1488.3|1484.3|26
1620665270000|2021-05-10 16:47:50|1488.79|1484.79|1488.94|1484.94|1488.94|1484.94|1488.53|1484.53|22
1620665280000|2021-05-10 16:48:00|1488.96|1484.96|1488.89|1484.89|1489.56|1485.56|1488.74|1484.74|28
1620665290000|2021-05-10 16:48:10|1488.97|1484.97|1488.29|1484.29|1489.11|1485.11|1488.14|1484.14|21
1620665300000|2021-05-10 16:48:20|1488.28|1484.28|1488.47|1484.47|1488.91|1484.91|1488.12|1484.12|27
1620665310000|2021-05-10 16:48:30|1488.57|1484.57|1489.84|1485.84|1490.16|1486.16|1488.57|1484.57|25
1620665320000|2021-05-10 16:48:40|1489.83|1485.83|1488.41|1484.41|1490.02|1486.02|1487.79|1483.79|24
1620665330000|2021-05-10 16:48:50|1488.45|1484.45|1486.84|1482.84|1488.55|1484.55|1486.24|1482.24|27
1620665340000|2021-05-10 16:49:00|1486.92|1482.92|1488.05|1484.05|1488.33|1484.33|1486.73|1482.73|27
1620665350000|2021-05-10 16:49:10|1488.06|1484.06|1488.14|1484.14|1488.14|1484.14|1488.06|1484.06|18
1620665360000|2021-05-10 16:49:20|1488.12|1484.12|1486.44|1482.44|1488.12|1484.12|1486.35|1482.35|24
1620665370000|2021-05-10 16:49:30|1486.15|1482.15|1485.62|1481.62|1486.43|1482.43|1485.62|1481.62|25
1620665380000|2021-05-10 16:49:40|1485.47|1481.47|1483.08|1479.08|1485.48|1481.48|1483.08|1479.08|25
1620665390000|2021-05-10 16:49:50|1482.63|1478.63|1482.74|1478.74|1484.15|1480.15|1482.63|1478.63|26
1620665400000|2021-05-10 16:50:00|1482.64|1478.64|1482.13|1478.13|1482.86|1478.86|1482.13|1478.13|21
1620665410000|2021-05-10 16:50:10|1482.14|1478.14|1483.82|1479.82|1484.28|1480.28|1482.14|1478.14|18
1620665420000|2021-05-10 16:50:20|1484.08|1480.08|1482.28|1478.28|1484.08|1480.08|1482.28|1478.28|21
1620665430000|2021-05-10 16:50:30|1482.21|1478.21|1481.95|1477.95|1482.73|1478.73|1481.16|1477.16|24
1620665440000|2021-05-10 16:50:40|1481.92|1477.92|1483.05|1479.05|1483.05|1479.05|1481.92|1477.92|18
1620665450000|2021-05-10 16:50:50|1483.08|1479.08|1482.78|1478.78|1483.35|1479.35|1482.5|1478.5|23
1620665460000|2021-05-10 16:51:00|1482.77|1478.77|1483.02|1479.02|1483.37|1479.37|1482.71|1478.71|25
1620665470000|2021-05-10 16:51:10|1483.15|1479.15|1483.79|1479.79|1483.91|1479.91|1483.15|1479.15|23
1620665480000|2021-05-10 16:51:20|1483.8|1479.8|1485.13|1481.13|1485.13|1481.13|1483.8|1479.8|24
1620665490000|2021-05-10 16:51:30|1485.11|1481.11|1485.9|1481.9|1485.9|1481.9|1484.43|1480.43|25
1620665500000|2021-05-10 16:51:40|1485.83|1481.83|1485.21|1481.21|1485.83|1481.83|1484.76|1480.76|19
1620665510000|2021-05-10 16:51:50|1485.74|1481.74|1486.06|1482.06|1487.09|1483.09|1485.57|1481.57|24
1620665520000|2021-05-10 16:52:00|1486.09|1482.09|1483.44|1479.44|1486.09|1482.09|1483.44|1479.44|27
1620665530000|2021-05-10 16:52:10|1483.56|1479.56|1482.98|1478.98|1483.56|1479.56|1482.79|1478.79|24
1620665540000|2021-05-10 16:52:20|1482.93|1478.93|1478.09|1474.09|1482.93|1478.93|1475.01|1471.01|29
1620665550000|2021-05-10 16:52:30|1478.31|1474.31|1475.47|1471.47|1478.31|1474.31|1474.67|1470.67|27
1620665560000|2021-05-10 16:52:40|1475.26|1471.26|1474.8|1470.8|1475.45|1471.45|1474.8|1470.8|27
1620665570000|2021-05-10 16:52:50|1474.97|1470.97|1473.96|1469.96|1475.58|1471.58|1473.96|1469.96|27
1620665580000|2021-05-10 16:53:00|1473.88|1469.88|1477.26|1473.26|1477.72|1473.72|1473.88|1469.88|29
1620665590000|2021-05-10 16:53:10|1477|1473|1475.26|1471.26|1477|1473|1474.94|1470.94|26
1620665600000|2021-05-10 16:53:20|1475.38|1471.38|1475.47|1471.47|1475.47|1471.47|1475.07|1471.07|22
1620665610000|2021-05-10 16:53:30|1475.13|1471.13|1474.73|1470.73|1475.38|1471.38|1474.58|1470.58|24
1620665620000|2021-05-10 16:53:40|1474.39|1470.39|1473.9|1469.9|1474.62|1470.62|1473.45|1469.45|24
1620665630000|2021-05-10 16:53:50|1474.03|1470.03|1474.19|1470.19|1474.28|1470.28|1473.62|1469.62|24
1620665640000|2021-05-10 16:54:00|1474.26|1470.26|1473.85|1469.85|1474.26|1470.26|1473.73|1469.73|25
1620665650000|2021-05-10 16:54:10|1473.88|1469.88|1473.22|1469.22|1473.88|1469.88|1473.05|1469.05|24
1620665660000|2021-05-10 16:54:20|1473.28|1469.28|1474.53|1470.53|1474.56|1470.56|1473.28|1469.28|27
1620665670000|2021-05-10 16:54:30|1474.27|1470.27|1473.84|1469.84|1474.27|1470.27|1473.77|1469.77|20
1620665680000|2021-05-10 16:54:40|1473.83|1469.83|1473.77|1469.77|1473.97|1469.97|1473.64|1469.64|23
1620665690000|2021-05-10 16:54:50|1473.79|1469.79|1475.47|1471.47|1475.71|1471.71|1473.6|1469.6|21
1620665700000|2021-05-10 16:55:00|1475.4|1471.4|1474.76|1470.76|1475.4|1471.4|1474.57|1470.57|22
1620665710000|2021-05-10 16:55:10|1474.57|1470.57|1473.14|1469.14|1474.58|1470.58|1473.09|1469.09|24
1620665720000|2021-05-10 16:55:20|1473.02|1469.02|1472.77|1468.77|1473.14|1469.14|1472.68|1468.68|17
1620665730000|2021-05-10 16:55:30|1472.73|1468.73|1472.26|1468.26|1472.91|1468.91|1472.08|1468.08|24
1620665740000|2021-05-10 16:55:40|1472.28|1468.28|1472.3|1468.3|1473.08|1469.08|1472.22|1468.22|25
1620665750000|2021-05-10 16:55:50|1472.09|1468.09|1469.49|1465.49|1472.09|1468.09|1468.85|1464.85|27
1620665760000|2021-05-10 16:56:00|1470.09|1466.09|1470.9|1466.9|1471.08|1467.08|1468.98|1464.98|22
1620665770000|2021-05-10 16:56:10|1470.88|1466.88|1471.28|1467.28|1471.69|1467.69|1470.88|1466.88|25
1620665780000|2021-05-10 16:56:20|1471.24|1467.24|1469.1|1465.1|1471.29|1467.29|1469.08|1465.08|25
1620665790000|2021-05-10 16:56:30|1469.11|1465.11|1468.13|1464.13|1469.24|1465.24|1467.58|1463.58|24
1620665800000|2021-05-10 16:56:40|1468.14|1464.14|1467.64|1463.64|1468.26|1464.26|1467.28|1463.28|22
1620665810000|2021-05-10 16:56:50|1467.62|1463.62|1466.62|1462.62|1467.74|1463.74|1466.61|1462.61|26
1620665820000|2021-05-10 16:57:00|1466.58|1462.58|1467.85|1463.85|1467.85|1463.85|1466.08|1462.08|22
1620665830000|2021-05-10 16:57:10|1467.82|1463.82|1466.67|1462.67|1467.9|1463.9|1466.67|1462.67|27
1620665840000|2021-05-10 16:57:20|1466.65|1462.65|1465.98|1461.98|1466.81|1462.81|1465.87|1461.87|25
1620665850000|2021-05-10 16:57:30|1465.91|1461.91|1465.94|1461.94|1465.99|1461.99|1465.62|1461.62|23
1620665860000|2021-05-10 16:57:40|1465.92|1461.92|1465.14|1461.14|1466.18|1462.18|1465.09|1461.09|24
1620665870000|2021-05-10 16:57:50|1465.41|1461.41|1464.21|1460.21|1465.41|1461.41|1464.17|1460.17|27
1620665880000|2021-05-10 16:58:00|1464.22|1460.22|1463.2|1459.2|1464.49|1460.49|1463.2|1459.2|26
1620665890000|2021-05-10 16:58:10|1463.36|1459.36|1466.39|1462.39|1466.45|1462.45|1463.36|1459.36|26
1620665900000|2021-05-10 16:58:20|1466.16|1462.16|1465.19|1461.19|1466.45|1462.45|1465.09|1461.09|27
1620665910000|2021-05-10 16:58:30|1465.23|1461.23|1464.96|1460.96|1465.4|1461.4|1464.73|1460.73|21
1620665920000|2021-05-10 16:58:40|1464.85|1460.85|1464.66|1460.66|1465.01|1461.01|1464.66|1460.66|22
1620665930000|2021-05-10 16:58:50|1464.71|1460.71|1463.16|1459.16|1464.75|1460.75|1463.16|1459.16|26
1620665940000|2021-05-10 16:59:00|1463.17|1459.17|1463.49|1459.49|1463.69|1459.69|1463.15|1459.15|28
1620665950000|2021-05-10 16:59:10|1463.45|1459.45|1462.17|1458.17|1463.45|1459.45|1462.17|1458.17|27
1620665960000|2021-05-10 16:59:20|1462.1|1458.1|1460.55|1456.55|1462.1|1458.1|1460.13|1456.13|25
1620665970000|2021-05-10 16:59:30|1460.72|1456.72|1462.62|1458.62|1462.8|1458.8|1460.72|1456.72|26
1620665980000|2021-05-10 16:59:40|1462.66|1458.66|1464.14|1460.14|1464.34|1460.34|1462.52|1458.52|29
1620665990000|2021-05-10 16:59:50|1464.02|1460.02|1464.59|1460.59|1464.63|1460.63|1463.95|1459.95|26
1620666000000|2021-05-10 17:00:00|1464.12|1460.12|1464.23|1460.23|1464.38|1460.38|1462.61|1458.61|26
1620666010000|2021-05-10 17:00:10|1463.91|1459.91|1465.04|1461.04|1465.08|1461.08|1463.91|1459.91|26
1620666020000|2021-05-10 17:00:20|1465.48|1461.48|1466.74|1462.74|1466.74|1462.74|1465.16|1461.16|21
1620666030000|2021-05-10 17:00:30|1466.68|1462.68|1466.81|1462.81|1467.08|1463.08|1466.27|1462.27|28
1620666040000|2021-05-10 17:00:40|1466.79|1462.79|1466.71|1462.71|1466.79|1462.79|1465.99|1461.99|27
1620666050000|2021-05-10 17:00:50|1466.85|1462.85|1467.02|1463.02|1467.05|1463.05|1466.81|1462.81|19
1620666060000|2021-05-10 17:01:00|1467.11|1463.11|1469.33|1465.33|1469.4|1465.4|1467.02|1463.02|25
1620666070000|2021-05-10 17:01:10|1469.4|1465.4|1467.85|1463.85|1469.58|1465.58|1467.81|1463.81|23
1620666080000|2021-05-10 17:01:20|1467.62|1463.62|1467.12|1463.12|1467.92|1463.92|1467.11|1463.11|28
1620666090000|2021-05-10 17:01:30|1467.16|1463.16|1465.37|1461.37|1467.16|1463.16|1465.31|1461.31|26
1620666100000|2021-05-10 17:01:40|1465.04|1461.04|1464.77|1460.77|1465.09|1461.09|1464.76|1460.76|27
1620666110000|2021-05-10 17:01:50|1464.74|1460.74|1464.13|1460.13|1464.85|1460.85|1464.13|1460.13|23
1620666120000|2021-05-10 17:02:00|1464.16|1460.16|1464.16|1460.16|1464.29|1460.29|1463.83|1459.83|26
1620666130000|2021-05-10 17:02:10|1464.15|1460.15|1464.85|1460.85|1464.85|1460.85|1463.92|1459.92|23
1620666140000|2021-05-10 17:02:20|1464.86|1460.86|1464.41|1460.41|1464.86|1460.86|1464.15|1460.15|26
1620666150000|2021-05-10 17:02:30|1464.47|1460.47|1464.14|1460.14|1464.53|1460.53|1463.45|1459.45|26
1620666160000|2021-05-10 17:02:40|1464.13|1460.13|1462.94|1458.94|1464.15|1460.15|1462.94|1458.94|28
1620666170000|2021-05-10 17:02:50|1462.92|1458.92|1461.53|1457.53|1462.92|1458.92|1461.53|1457.53|27
1620666180000|2021-05-10 17:03:00|1461.47|1457.47|1462.61|1458.61|1463.57|1459.57|1461.47|1457.47|28
1620666190000|2021-05-10 17:03:10|1462.58|1458.58|1463.22|1459.22|1463.34|1459.34|1462.58|1458.58|26
1620666200000|2021-05-10 17:03:20|1463.18|1459.18|1463.71|1459.71|1463.79|1459.79|1463.18|1459.18|24
1620666210000|2021-05-10 17:03:30|1463.75|1459.75|1465.33|1461.33|1465.5|1461.5|1463.75|1459.75|24
1620666220000|2021-05-10 17:03:40|1465.31|1461.31|1464.96|1460.96|1465.31|1461.31|1464.46|1460.46|25
1620666230000|2021-05-10 17:03:50|1464.72|1460.72|1464.59|1460.59|1464.76|1460.76|1463.94|1459.94|27
1620666240000|2021-05-10 17:04:00|1464.6|1460.6|1464.65|1460.65|1464.77|1460.77|1464.53|1460.53|23
1620666250000|2021-05-10 17:04:10|1464.71|1460.71|1464.64|1460.64|1464.71|1460.71|1464.28|1460.28|23
1620666260000|2021-05-10 17:04:20|1464.78|1460.78|1465.54|1461.54|1465.54|1461.54|1464.72|1460.72|25
1620666270000|2021-05-10 17:04:30|1465.56|1461.56|1464.18|1460.18|1466.26|1462.26|1464.18|1460.18|26
1620666280000|2021-05-10 17:04:40|1464.09|1460.09|1462.26|1458.26|1464.09|1460.09|1462.01|1458.01|27
1620666290000|2021-05-10 17:04:50|1462.35|1458.35|1462.62|1458.62|1463.68|1459.68|1462.32|1458.32|25
1620666300000|2021-05-10 17:05:00|1462.56|1458.56|1463.74|1459.74|1463.76|1459.76|1462.56|1458.56|27
1620666310000|2021-05-10 17:05:10|1463.87|1459.87|1462.57|1458.57|1464.49|1460.49|1462.28|1458.28|27
1620666320000|2021-05-10 17:05:20|1462.35|1458.35|1463.45|1459.45|1463.72|1459.72|1462.13|1458.13|27
1620666330000|2021-05-10 17:05:30|1463.44|1459.44|1462.13|1458.13|1463.44|1459.44|1462.1|1458.1|19
1620666340000|2021-05-10 17:05:40|1462.12|1458.12|1461.93|1457.93|1462.38|1458.38|1461.83|1457.83|22
1620666350000|2021-05-10 17:05:50|1461.8|1457.8|1461.98|1457.98|1462.29|1458.29|1461.77|1457.77|23
1620666360000|2021-05-10 17:06:00|1462|1458|1461.82|1457.82|1462.24|1458.24|1461.67|1457.67|21
1620666370000|2021-05-10 17:06:10|1461.83|1457.83|1461.64|1457.64|1462.17|1458.17|1461.64|1457.64|27
1620666380000|2021-05-10 17:06:20|1461.51|1457.51|1462.18|1458.18|1462.6|1458.6|1461.51|1457.51|28
1620666390000|2021-05-10 17:06:30|1462.21|1458.21|1461.86|1457.86|1462.21|1458.21|1461.82|1457.82|25
1620666400000|2021-05-10 17:06:40|1461.85|1457.85|1462.23|1458.23|1462.27|1458.27|1461.81|1457.81|21
1620666410000|2021-05-10 17:06:50|1462.14|1458.14|1461.66|1457.66|1462.14|1458.14|1461.55|1457.55|23
1620666420000|2021-05-10 17:07:00|1461.65|1457.65|1461.44|1457.44|1461.81|1457.81|1461.27|1457.27|22
1620666430000|2021-05-10 17:07:10|1461.43|1457.43|1461.38|1457.38|1461.65|1457.65|1461.21|1457.21|24
1620666440000|2021-05-10 17:07:20|1461.44|1457.44|1463.1|1459.1|1463.1|1459.1|1461.42|1457.42|25
1620666450000|2021-05-10 17:07:30|1463.14|1459.14|1463.24|1459.24|1463.82|1459.82|1462.89|1458.89|25
1620666460000|2021-05-10 17:07:40|1463.25|1459.25|1465.28|1461.28|1466.49|1462.49|1463.25|1459.25|25
1620666470000|2021-05-10 17:07:50|1465.33|1461.33|1467.12|1463.12|1467.92|1463.92|1465.01|1461.01|23
1620666480000|2021-05-10 17:08:00|1466.3|1462.3|1470.54|1466.54|1470.54|1466.54|1466.04|1462.04|25
1620666490000|2021-05-10 17:08:10|1470.56|1466.56|1471.7|1467.7|1471.9|1467.9|1469.98|1465.98|20
1620666500000|2021-05-10 17:08:20|1471.82|1467.82|1471.62|1467.62|1472.47|1468.47|1471.62|1467.62|26
1620666510000|2021-05-10 17:08:30|1471.69|1467.69|1470.68|1466.68|1472.22|1468.22|1470.42|1466.42|28
1620666520000|2021-05-10 17:08:40|1470.61|1466.61|1468.51|1464.51|1470.65|1466.65|1468.51|1464.51|26
1620666530000|2021-05-10 17:08:50|1468.55|1464.55|1467.44|1463.44|1468.55|1464.55|1467.44|1463.44|25
1620666540000|2021-05-10 17:09:00|1467.74|1463.74|1468.03|1464.03|1469.19|1465.19|1467.67|1463.67|26
1620666550000|2021-05-10 17:09:10|1467.87|1463.87|1467.49|1463.49|1468.1|1464.1|1467.49|1463.49|28
1620666560000|2021-05-10 17:09:20|1467.54|1463.54|1468.08|1464.08|1468.08|1464.08|1466.92|1462.92|26
1620666570000|2021-05-10 17:09:30|1467.94|1463.94|1467.52|1463.52|1467.95|1463.95|1467.28|1463.28|27
1620666580000|2021-05-10 17:09:40|1467.51|1463.51|1467.97|1463.97|1467.97|1463.97|1467.22|1463.22|25
1620666590000|2021-05-10 17:09:50|1467.98|1463.98|1469.11|1465.11|1469.27|1465.27|1467.59|1463.59|25
1620666600000|2021-05-10 17:10:00|1468.86|1464.86|1467.73|1463.73|1468.86|1464.86|1466.93|1462.93|26
1620666610000|2021-05-10 17:10:10|1467.72|1463.72|1468.1|1464.1|1468.41|1464.41|1467.72|1463.72|24
1620666620000|2021-05-10 17:10:20|1468.5|1464.5|1467.5|1463.5|1468.66|1464.66|1466.89|1462.89|27
1620666630000|2021-05-10 17:10:30|1467.6|1463.6|1466.28|1462.28|1467.6|1463.6|1466.05|1462.05|25
1620666640000|2021-05-10 17:10:40|1466.19|1462.19|1466.08|1462.08|1466.29|1462.29|1465.51|1461.51|26
1620666650000|2021-05-10 17:10:50|1466.3|1462.3|1464.12|1460.12|1466.76|1462.76|1464.06|1460.06|26
1620666660000|2021-05-10 17:11:00|1464.08|1460.08|1462.35|1458.35|1464.08|1460.08|1462.35|1458.35|26
1620666670000|2021-05-10 17:11:10|1462.48|1458.48|1462.5|1458.5|1462.74|1458.74|1462.24|1458.24|21
1620666680000|2021-05-10 17:11:20|1462.47|1458.47|1463.12|1459.12|1463.32|1459.32|1462.47|1458.47|22
1620666690000|2021-05-10 17:11:30|1463.13|1459.13|1462.9|1458.9|1463.24|1459.24|1462.24|1458.24|23
1620666700000|2021-05-10 17:11:40|1462.91|1458.91|1462.93|1458.93|1462.99|1458.99|1462.79|1458.79|19
1620666710000|2021-05-10 17:11:50|1462.89|1458.89|1462.66|1458.66|1463.44|1459.44|1462.6|1458.6|23
1620666720000|2021-05-10 17:12:00|1462.65|1458.65|1461.82|1457.82|1462.79|1458.79|1461.7|1457.7|25
1620666730000|2021-05-10 17:12:10|1461.81|1457.81|1463.29|1459.29|1463.29|1459.29|1461.78|1457.78|24
1620666740000|2021-05-10 17:12:20|1463.36|1459.36|1461.1|1457.1|1463.36|1459.36|1461.08|1457.08|27
1620666750000|2021-05-10 17:12:30|1461.12|1457.12|1460.7|1456.7|1461.35|1457.35|1460.3|1456.3|26
1620666760000|2021-05-10 17:12:40|1460.88|1456.88|1458.88|1454.88|1460.88|1456.88|1458.32|1454.32|27
1620666770000|2021-05-10 17:12:50|1459.05|1455.05|1458.6|1454.6|1459.36|1455.36|1458.6|1454.6|27
1620666780000|2021-05-10 17:13:00|1458.58|1454.58|1457.78|1453.78|1459.02|1455.02|1457.51|1453.51|25
1620666790000|2021-05-10 17:13:10|1457.8|1453.8|1457.24|1453.24|1458.35|1454.35|1457.24|1453.24|26
1620666800000|2021-05-10 17:13:20|1457.29|1453.29|1456.27|1452.27|1457.73|1453.73|1456.27|1452.27|24
1620666810000|2021-05-10 17:13:30|1456.32|1452.32|1454.43|1450.43|1456.48|1452.48|1454.43|1450.43|23
1620666820000|2021-05-10 17:13:40|1454.39|1450.39|1453.11|1449.11|1454.39|1450.39|1453.11|1449.11|29
1620666830000|2021-05-10 17:13:50|1453.1|1449.1|1449.91|1445.91|1453.1|1449.1|1449.87|1445.87|29
1620666840000|2021-05-10 17:14:00|1449.87|1445.87|1449.43|1445.43|1450.31|1446.31|1448.68|1444.68|25
1620666850000|2021-05-10 17:14:10|1449.2|1445.2|1451.7|1447.7|1451.75|1447.75|1448.92|1444.92|26
1620666860000|2021-05-10 17:14:20|1452.25|1448.25|1453.1|1449.1|1453.24|1449.24|1452.25|1448.25|25
1620666870000|2021-05-10 17:14:30|1452.81|1448.81|1453.17|1449.17|1454.39|1450.39|1452.81|1448.81|25
1620666880000|2021-05-10 17:14:40|1453.22|1449.22|1454.16|1450.16|1454.16|1450.16|1453.12|1449.12|24
1620666890000|2021-05-10 17:14:50|1454.18|1450.18|1454.22|1450.22|1454.22|1450.22|1452.43|1448.43|21
1620666900000|2021-05-10 17:15:00|1454.4|1450.4|1454.36|1450.36|1456.61|1452.61|1453.66|1449.66|27
1620666910000|2021-05-10 17:15:10|1454.2|1450.2|1455.02|1451.02|1455.02|1451.02|1453.4|1449.4|26
1620666920000|2021-05-10 17:15:20|1455.21|1451.21|1455.38|1451.38|1456.04|1452.04|1455.21|1451.21|24
1620666930000|2021-05-10 17:15:30|1455.4|1451.4|1455.7|1451.7|1456.48|1452.48|1455.4|1451.4|22
1620666940000|2021-05-10 17:15:40|1455.89|1451.89|1458.45|1454.45|1458.45|1454.45|1455.89|1451.89|27
1620666950000|2021-05-10 17:15:50|1458.47|1454.47|1458.35|1454.35|1458.47|1454.47|1457.59|1453.59|26
1620666960000|2021-05-10 17:16:00|1458.79|1454.79|1459.62|1455.62|1459.62|1455.62|1458.44|1454.44|24
1620666970000|2021-05-10 17:16:10|1459.74|1455.74|1460.09|1456.09|1460.23|1456.23|1459.22|1455.22|28
1620666980000|2021-05-10 17:16:20|1460.12|1456.12|1463.77|1459.77|1463.93|1459.93|1460.02|1456.02|24
1620666990000|2021-05-10 17:16:30|1463.87|1459.87|1462.46|1458.46|1463.87|1459.87|1462.22|1458.22|22
1620667000000|2021-05-10 17:16:40|1462.6|1458.6|1463.54|1459.54|1463.55|1459.55|1462.37|1458.37|17
1620667010000|2021-05-10 17:16:50|1463.45|1459.45|1462.82|1458.82|1463.52|1459.52|1462.15|1458.15|27
1620667020000|2021-05-10 17:17:00|1462.76|1458.76|1463.45|1459.45|1463.52|1459.52|1462.69|1458.69|22
1620667030000|2021-05-10 17:17:10|1463.43|1459.43|1462.32|1458.32|1463.43|1459.43|1462.19|1458.19|25
1620667040000|2021-05-10 17:17:20|1462.28|1458.28|1460.89|1456.89|1462.28|1458.28|1460.81|1456.81|23
1620667050000|2021-05-10 17:17:30|1461.04|1457.04|1462.01|1458.01|1462.01|1458.01|1460.88|1456.88|26
1620667060000|2021-05-10 17:17:40|1462.02|1458.02|1462.73|1458.73|1463.23|1459.23|1462.02|1458.02|24
1620667070000|2021-05-10 17:17:50|1462.54|1458.54|1461.3|1457.3|1462.86|1458.86|1461.18|1457.18|23
1620667080000|2021-05-10 17:18:00|1461.03|1457.03|1459.8|1455.8|1461.03|1457.03|1458.77|1454.77|27
1620667090000|2021-05-10 17:18:10|1459.83|1455.83|1460.61|1456.61|1460.61|1456.61|1459.12|1455.12|24
1620667100000|2021-05-10 17:18:20|1460.59|1456.59|1457.81|1453.81|1460.59|1456.59|1457.81|1453.81|24
1620667110000|2021-05-10 17:18:30|1457.84|1453.84|1457.46|1453.46|1457.84|1453.84|1456.93|1452.93|24
1620667120000|2021-05-10 17:18:40|1457.39|1453.39|1456.39|1452.39|1457.4|1453.4|1456.39|1452.39|24
1620667130000|2021-05-10 17:18:50|1456.49|1452.49|1456.22|1452.22|1456.87|1452.87|1455.98|1451.98|27
1620667140000|2021-05-10 17:19:00|1456.48|1452.48|1456.95|1452.95|1457.17|1453.17|1456.48|1452.48|25
1620667150000|2021-05-10 17:19:10|1456.98|1452.98|1457.29|1453.29|1457.31|1453.31|1456.98|1452.98|20
1620667160000|2021-05-10 17:19:20|1457.3|1453.3|1458.72|1454.72|1459.65|1455.65|1457.3|1453.3|28
1620667170000|2021-05-10 17:19:30|1458.51|1454.51|1457.89|1453.89|1458.51|1454.51|1457.26|1453.26|26
1620667180000|2021-05-10 17:19:40|1457.98|1453.98|1458.33|1454.33|1458.46|1454.46|1457.95|1453.95|24
1620667190000|2021-05-10 17:19:50|1458.29|1454.29|1458.47|1454.47|1459.22|1455.22|1457.92|1453.92|24
1620667200000|2021-05-10 17:20:00|1458.43|1454.43|1457.68|1453.68|1458.44|1454.44|1457.5|1453.5|27
1620667210000|2021-05-10 17:20:10|1457.73|1453.73|1458.93|1454.93|1458.97|1454.97|1457.63|1453.63|25
1620667220000|2021-05-10 17:20:20|1458.97|1454.97|1457.7|1453.7|1459.16|1455.16|1457.64|1453.64|27
1620667230000|2021-05-10 17:20:30|1457.62|1453.62|1458.45|1454.45|1458.61|1454.61|1457.6|1453.6|25
1620667240000|2021-05-10 17:20:40|1458.44|1454.44|1458.76|1454.76|1458.76|1454.76|1457.88|1453.88|27
1620667250000|2021-05-10 17:20:50|1458.59|1454.59|1458.76|1454.76|1458.93|1454.93|1458.45|1454.45|26
1620667260000|2021-05-10 17:21:00|1458.77|1454.77|1458.05|1454.05|1458.77|1454.77|1458.02|1454.02|26
1620667270000|2021-05-10 17:21:10|1458.06|1454.06|1458.35|1454.35|1458.79|1454.79|1457.89|1453.89|24
1620667280000|2021-05-10 17:21:20|1458.46|1454.46|1458.29|1454.29|1458.78|1454.78|1458.29|1454.29|25
1620667290000|2021-05-10 17:21:30|1458.33|1454.33|1458.35|1454.35|1458.55|1454.55|1458.32|1454.32|24
1620667300000|2021-05-10 17:21:40|1458.34|1454.34|1459.06|1455.06|1459.11|1455.11|1458.13|1454.13|23
1620667310000|2021-05-10 17:21:50|1459.04|1455.04|1459.82|1455.82|1461.14|1457.14|1459|1455|24
1620667320000|2021-05-10 17:22:00|1459.79|1455.79|1457.5|1453.5|1459.88|1455.88|1457.35|1453.35|24
1620667330000|2021-05-10 17:22:10|1457.83|1453.83|1456.54|1452.54|1458.1|1454.1|1456.47|1452.47|25
1620667340000|2021-05-10 17:22:20|1456.47|1452.47|1455.63|1451.63|1456.55|1452.55|1455.63|1451.63|26
1620667350000|2021-05-10 17:22:30|1455.61|1451.61|1456.23|1452.23|1456.4|1452.4|1455.58|1451.58|29
1620667360000|2021-05-10 17:22:40|1456.26|1452.26|1455.64|1451.64|1456.36|1452.36|1455.64|1451.64|19
1620667370000|2021-05-10 17:22:50|1455.73|1451.73|1455.59|1451.59|1455.92|1451.92|1455.48|1451.48|24
1620667380000|2021-05-10 17:23:00|1455.61|1451.61|1453.57|1449.57|1455.62|1451.62|1453.57|1449.57|24
1620667390000|2021-05-10 17:23:10|1453.36|1449.36|1453.4|1449.4|1455.02|1451.02|1453.27|1449.27|28
1620667400000|2021-05-10 17:23:20|1453.33|1449.33|1452.14|1448.14|1453.58|1449.58|1452.08|1448.08|25
1620667410000|2021-05-10 17:23:30|1452.31|1448.31|1452.25|1448.25|1452.64|1448.64|1452.25|1448.25|21
1620667420000|2021-05-10 17:23:40|1452.24|1448.24|1451.72|1447.72|1452.34|1448.34|1450.45|1446.45|24
1620667430000|2021-05-10 17:23:50|1451.98|1447.98|1451.62|1447.62|1451.98|1447.98|1451.45|1447.45|20
1620667440000|2021-05-10 17:24:00|1451.57|1447.57|1449.67|1445.67|1451.57|1447.57|1449.54|1445.54|26
1620667450000|2021-05-10 17:24:10|1449.47|1445.47|1449.19|1445.19|1449.86|1445.86|1449.19|1445.19|24
1620667460000|2021-05-10 17:24:20|1449.21|1445.21|1449.74|1445.74|1450.13|1446.13|1449.13|1445.13|25
1620667470000|2021-05-10 17:24:30|1449.77|1445.77|1449.88|1445.88|1450.01|1446.01|1449.64|1445.64|25
1620667480000|2021-05-10 17:24:40|1449.98|1445.98|1451.96|1447.96|1451.96|1447.96|1449.97|1445.97|24
1620667490000|2021-05-10 17:24:50|1452.3|1448.3|1452.8|1448.8|1453.44|1449.44|1452.3|1448.3|24
1620667500000|2021-05-10 17:25:00|1452.78|1448.78|1452.46|1448.46|1452.97|1448.97|1452.1|1448.1|25
1620667510000|2021-05-10 17:25:10|1452.48|1448.48|1451.8|1447.8|1452.69|1448.69|1451.41|1447.41|25
1620667520000|2021-05-10 17:25:20|1451.81|1447.81|1449.1|1445.1|1451.81|1447.81|1449.1|1445.1|29
1620667530000|2021-05-10 17:25:30|1449.07|1445.07|1447.64|1443.64|1449.31|1445.31|1447.64|1443.64|28
1620667540000|2021-05-10 17:25:40|1447.88|1443.88|1446.04|1442.04|1447.88|1443.88|1445.99|1441.99|27
1620667550000|2021-05-10 17:25:50|1446.25|1442.25|1445.44|1441.44|1447.27|1443.27|1445.35|1441.35|26
1620667560000|2021-05-10 17:26:00|1445.43|1441.43|1445.04|1441.04|1446.08|1442.08|1444.45|1440.45|27
1620667570000|2021-05-10 17:26:10|1445.18|1441.18|1445.37|1441.37|1446.38|1442.38|1444.86|1440.86|26
1620667580000|2021-05-10 17:26:20|1445.24|1441.24|1444.48|1440.48|1445.35|1441.35|1444.38|1440.38|29
1620667590000|2021-05-10 17:26:30|1444.65|1440.65|1445.11|1441.11|1445.27|1441.27|1444.51|1440.51|26
1620667600000|2021-05-10 17:26:40|1445.13|1441.13|1445.37|1441.37|1445.39|1441.39|1445.08|1441.08|21
1620667610000|2021-05-10 17:26:50|1445.34|1441.34|1445.06|1441.06|1445.34|1441.34|1444.36|1440.36|27
1620667620000|2021-05-10 17:27:00|1445.08|1441.08|1448.26|1444.26|1448.67|1444.67|1444.92|1440.92|24
1620667630000|2021-05-10 17:27:10|1448.19|1444.19|1447.81|1443.81|1448.21|1444.21|1447.24|1443.24|26
1620667640000|2021-05-10 17:27:20|1447.8|1443.8|1448.75|1444.75|1448.82|1444.82|1447.62|1443.62|24
1620667650000|2021-05-10 17:27:30|1448.77|1444.77|1447.16|1443.16|1448.89|1444.89|1447.15|1443.15|25
1620667660000|2021-05-10 17:27:40|1447.13|1443.13|1446.89|1442.89|1447.33|1443.33|1446.71|1442.71|23
1620667670000|2021-05-10 17:27:50|1446.86|1442.86|1446.17|1442.17|1447.05|1443.05|1446.16|1442.16|24
1620667680000|2021-05-10 17:28:00|1445.74|1441.74|1447.08|1443.08|1447.08|1443.08|1445.73|1441.73|26
1620667690000|2021-05-10 17:28:10|1447.14|1443.14|1448.45|1444.45|1448.45|1444.45|1447|1443|27
1620667700000|2021-05-10 17:28:20|1448.37|1444.37|1446.12|1442.12|1448.39|1444.39|1446.1|1442.1|24
1620667710000|2021-05-10 17:28:30|1446.22|1442.22|1445.62|1441.62|1446.22|1442.22|1445.4|1441.4|22
1620667720000|2021-05-10 17:28:40|1445.6|1441.6|1445.49|1441.49|1445.83|1441.83|1445.49|1441.49|24
1620667730000|2021-05-10 17:28:50|1445.58|1441.58|1445.74|1441.74|1445.9|1441.9|1445.55|1441.55|23
1620667740000|2021-05-10 17:29:00|1445.69|1441.69|1444.84|1440.84|1445.88|1441.88|1444.74|1440.74|28
1620667750000|2021-05-10 17:29:10|1444.73|1440.73|1445.56|1441.56|1445.56|1441.56|1444.68|1440.68|27
1620667760000|2021-05-10 17:29:20|1445.74|1441.74|1446.58|1442.58|1446.6|1442.6|1445.74|1441.74|26
1620667770000|2021-05-10 17:29:30|1446.59|1442.59|1446.56|1442.56|1446.59|1442.59|1446.4|1442.4|21
1620667780000|2021-05-10 17:29:40|1446.53|1442.53|1447.27|1443.27|1447.76|1443.76|1446.53|1442.53|18
1620667790000|2021-05-10 17:29:50|1447.29|1443.29|1446.25|1442.25|1447.29|1443.29|1446.24|1442.24|18
1620667800000|2021-05-10 17:30:00|1446.17|1442.17|1445.31|1441.31|1446.22|1442.22|1445.3|1441.3|24
1620667810000|2021-05-10 17:30:10|1445.33|1441.33|1445.64|1441.64|1445.67|1441.67|1445.29|1441.29|27
1620667820000|2021-05-10 17:30:20|1445.87|1441.87|1446.05|1442.05|1446.09|1442.09|1445.81|1441.81|23
1620667830000|2021-05-10 17:30:30|1446.12|1442.12|1445.88|1441.88|1446.51|1442.51|1445.86|1441.86|17
1620667840000|2021-05-10 17:30:40|1445.89|1441.89|1446.34|1442.34|1446.51|1442.51|1445.89|1441.89|22
1620667850000|2021-05-10 17:30:50|1446.52|1442.52|1446.59|1442.59|1446.79|1442.79|1446.49|1442.49|18
1620667860000|2021-05-10 17:31:00|1446.64|1442.64|1445.66|1441.66|1446.65|1442.65|1445.11|1441.11|26
1620667870000|2021-05-10 17:31:10|1445.67|1441.67|1445.04|1441.04|1445.67|1441.67|1444.98|1440.98|24
1620667880000|2021-05-10 17:31:20|1445.02|1441.02|1445.5|1441.5|1445.6|1441.6|1444.97|1440.97|24
1620667890000|2021-05-10 17:31:30|1445.58|1441.58|1446.87|1442.87|1447.18|1443.18|1445.58|1441.58|20
1620667900000|2021-05-10 17:31:40|1446.67|1442.67|1447.62|1443.62|1447.68|1443.68|1446.1|1442.1|20
1620667910000|2021-05-10 17:31:50|1447.73|1443.73|1445.47|1441.47|1447.74|1443.74|1445.43|1441.43|23
1620667920000|2021-05-10 17:32:00|1445.42|1441.42|1445.91|1441.91|1446.24|1442.24|1445.32|1441.32|24
1620667930000|2021-05-10 17:32:10|1446.04|1442.04|1446.91|1442.91|1446.91|1442.91|1446.04|1442.04|25
1620667940000|2021-05-10 17:32:20|1446.9|1442.9|1446.93|1442.93|1447.33|1443.33|1446.9|1442.9|19
1620667950000|2021-05-10 17:32:30|1447.17|1443.17|1447.36|1443.36|1447.4|1443.4|1447.13|1443.13|20
1620667960000|2021-05-10 17:32:40|1447.38|1443.38|1449.57|1445.57|1449.87|1445.87|1447.38|1443.38|25
1620667970000|2021-05-10 17:32:50|1449.56|1445.56|1448.19|1444.19|1449.82|1445.82|1448|1444|26
1620667980000|2021-05-10 17:33:00|1448.16|1444.16|1449.25|1445.25|1449.25|1445.25|1448.16|1444.16|26
1620667990000|2021-05-10 17:33:10|1449.28|1445.28|1449.73|1445.73|1449.73|1445.73|1449.24|1445.24|28
1620668000000|2021-05-10 17:33:20|1449.83|1445.83|1449.86|1445.86|1450.76|1446.76|1449.77|1445.77|23
1620668010000|2021-05-10 17:33:30|1449.8|1445.8|1449.95|1445.95|1450.14|1446.14|1449.75|1445.75|24
1620668020000|2021-05-10 17:33:40|1449.94|1445.94|1450.2|1446.2|1450.2|1446.2|1449.93|1445.93|21
1620668030000|2021-05-10 17:33:50|1450.8|1446.8|1448.58|1444.58|1450.87|1446.87|1448.58|1444.58|25
1620668040000|2021-05-10 17:34:00|1448.42|1444.42|1446.54|1442.54|1448.42|1444.42|1446.38|1442.38|27
1620668050000|2021-05-10 17:34:10|1446.56|1442.56|1447.98|1443.98|1447.98|1443.98|1446.56|1442.56|26
1620668060000|2021-05-10 17:34:20|1447.96|1443.96|1447.39|1443.39|1447.96|1443.96|1447.15|1443.15|26
1620668070000|2021-05-10 17:34:30|1447.48|1443.48|1447.85|1443.85|1447.95|1443.95|1447.48|1443.48|26
1620668080000|2021-05-10 17:34:40|1447.9|1443.9|1449.13|1445.13|1449.13|1445.13|1447.9|1443.9|26
1620668090000|2021-05-10 17:34:50|1449.22|1445.22|1450.45|1446.45|1450.58|1446.58|1449.22|1445.22|28
1620668100000|2021-05-10 17:35:00|1450.39|1446.39|1448.31|1444.31|1450.39|1446.39|1448.31|1444.31|28
1620668110000|2021-05-10 17:35:10|1448.43|1444.43|1448.63|1444.63|1449.2|1445.2|1447.97|1443.97|24
1620668120000|2021-05-10 17:35:20|1448.55|1444.55|1447.97|1443.97|1448.7|1444.7|1447.96|1443.96|25
1620668130000|2021-05-10 17:35:30|1448|1444|1447.86|1443.86|1448.5|1444.5|1447.83|1443.83|25
1620668140000|2021-05-10 17:35:40|1447.87|1443.87|1446.35|1442.35|1448.12|1444.12|1446.35|1442.35|24
1620668150000|2021-05-10 17:35:50|1447.29|1443.29|1444.44|1440.44|1447.53|1443.53|1444.4|1440.4|25
1620668160000|2021-05-10 17:36:00|1444.74|1440.74|1442.41|1438.41|1444.74|1440.74|1442.2|1438.2|26
1620668170000|2021-05-10 17:36:10|1442.47|1438.47|1441.51|1437.51|1442.47|1438.47|1441.11|1437.11|26
1620668180000|2021-05-10 17:36:20|1441.4|1437.4|1441.59|1437.59|1442.3|1438.3|1441.39|1437.39|26
1620668190000|2021-05-10 17:36:30|1441.51|1437.51|1440.64|1436.64|1441.51|1437.51|1439.94|1435.94|25
1620668200000|2021-05-10 17:36:40|1440.62|1436.62|1439.39|1435.39|1440.62|1436.62|1439.3|1435.3|24
1620668210000|2021-05-10 17:36:50|1439.49|1435.49|1439.93|1435.93|1440.02|1436.02|1439.39|1435.39|26
1620668220000|2021-05-10 17:37:00|1439.97|1435.97|1439.23|1435.23|1440.26|1436.26|1439.21|1435.21|27
1620668230000|2021-05-10 17:37:10|1439.33|1435.33|1439.49|1435.49|1439.78|1435.78|1439.19|1435.19|25
1620668240000|2021-05-10 17:37:20|1439.73|1435.73|1439|1435|1439.73|1435.73|1438.94|1434.94|27
1620668250000|2021-05-10 17:37:30|1438.99|1434.99|1438.67|1434.67|1439.2|1435.2|1437.99|1433.99|29
1620668260000|2021-05-10 17:37:40|1437.64|1433.64|1437.6|1433.6|1438.08|1434.08|1437.17|1433.17|27
1620668270000|2021-05-10 17:37:50|1437.9|1433.9|1438.21|1434.21|1438.34|1434.34|1437.74|1433.74|27
1620668280000|2021-05-10 17:38:00|1438.04|1434.04|1438.82|1434.82|1439.22|1435.22|1437.94|1433.94|23
1620668290000|2021-05-10 17:38:10|1438.93|1434.93|1439.35|1435.35|1439.35|1435.35|1438.7|1434.7|23
1620668300000|2021-05-10 17:38:20|1439.05|1435.05|1439.97|1435.97|1441.24|1437.24|1438.88|1434.88|27
1620668310000|2021-05-10 17:38:30|1440.27|1436.27|1439.71|1435.71|1440.27|1436.27|1439.09|1435.09|26
1620668320000|2021-05-10 17:38:40|1439.72|1435.72|1439.46|1435.46|1439.78|1435.78|1439.46|1435.46|22
1620668330000|2021-05-10 17:38:50|1439.43|1435.43|1439.73|1435.73|1439.82|1435.82|1439.41|1435.41|17
1620668340000|2021-05-10 17:39:00|1439.72|1435.72|1439.26|1435.26|1439.78|1435.78|1439.15|1435.15|21
1620668350000|2021-05-10 17:39:10|1439.18|1435.18|1438.86|1434.86|1439.29|1435.29|1438.59|1434.59|25
1620668360000|2021-05-10 17:39:20|1438.83|1434.83|1439.84|1435.84|1439.9|1435.9|1438.62|1434.62|24
1620668370000|2021-05-10 17:39:30|1439.81|1435.81|1439.82|1435.82|1439.92|1435.92|1439.59|1435.59|24
1620668380000|2021-05-10 17:39:40|1439.69|1435.69|1441.38|1437.38|1441.54|1437.54|1439.69|1435.69|26
1620668390000|2021-05-10 17:39:50|1441.39|1437.39|1441.7|1437.7|1441.7|1437.7|1441.27|1437.27|18
1620668400000|2021-05-10 17:40:00|1441.69|1437.69|1442.58|1438.58|1442.61|1438.61|1441.67|1437.67|20
1620668410000|2021-05-10 17:40:10|1442.57|1438.57|1442.44|1438.44|1442.66|1438.66|1442.21|1438.21|25
1620668420000|2021-05-10 17:40:20|1442.46|1438.46|1442.45|1438.45|1442.57|1438.57|1442.37|1438.37|19
1620668430000|2021-05-10 17:40:30|1442.42|1438.42|1441.59|1437.59|1442.56|1438.56|1441.45|1437.45|28
1620668440000|2021-05-10 17:40:40|1442.1|1438.1|1442.84|1438.84|1442.84|1438.84|1442.1|1438.1|23
1620668450000|2021-05-10 17:40:50|1442.8|1438.8|1443.11|1439.11|1444.02|1440.02|1442.3|1438.3|26
1620668460000|2021-05-10 17:41:00|1442.76|1438.76|1441.79|1437.79|1442.76|1438.76|1441.62|1437.62|24
1620668470000|2021-05-10 17:41:10|1441.62|1437.62|1442.86|1438.86|1443.13|1439.13|1441.62|1437.62|25
1620668480000|2021-05-10 17:41:20|1442.85|1438.85|1441.05|1437.05|1442.96|1438.96|1441.05|1437.05|26
1620668490000|2021-05-10 17:41:30|1440.9|1436.9|1439.38|1435.38|1440.9|1436.9|1439.38|1435.38|26
1620668500000|2021-05-10 17:41:40|1439.37|1435.37|1439.05|1435.05|1439.91|1435.91|1439.05|1435.05|24
1620668510000|2021-05-10 17:41:50|1439.02|1435.02|1438.37|1434.37|1439.02|1435.02|1438.3|1434.3|25
1620668520000|2021-05-10 17:42:00|1438.38|1434.38|1427.68|1423.68|1438.38|1434.38|1426.52|1422.52|28
1620668530000|2021-05-10 17:42:10|1427.82|1423.82|1426.15|1422.15|1429.92|1425.92|1426.15|1422.15|27
1620668540000|2021-05-10 17:42:20|1426.13|1422.13|1426.99|1422.99|1427.47|1423.47|1425.43|1421.43|27
1620668550000|2021-05-10 17:42:30|1427|1423|1422.33|1418.33|1427|1423|1421.69|1417.69|28
1620668560000|2021-05-10 17:42:40|1421.8|1417.8|1422.22|1418.22|1422.48|1418.48|1420.94|1416.94|28
1620668570000|2021-05-10 17:42:50|1422.24|1418.24|1422.44|1418.44|1422.44|1418.44|1420.95|1416.95|27
1620668580000|2021-05-10 17:43:00|1422.45|1418.45|1426.79|1422.79|1426.79|1422.79|1422.45|1418.45|24
1620668590000|2021-05-10 17:43:10|1426.78|1422.78|1425.76|1421.76|1426.78|1422.78|1425.76|1421.76|26
1620668600000|2021-05-10 17:43:20|1425.6|1421.6|1424.02|1420.02|1425.72|1421.72|1424.02|1420.02|25
1620668610000|2021-05-10 17:43:30|1424.14|1420.14|1423.99|1419.99|1425.88|1421.88|1423.99|1419.99|28
1620668620000|2021-05-10 17:43:40|1423.78|1419.78|1422.77|1418.77|1424.15|1420.15|1422.77|1418.77|28
1620668630000|2021-05-10 17:43:50|1422.75|1418.75|1423.54|1419.54|1423.95|1419.95|1422.06|1418.06|27
1620668640000|2021-05-10 17:44:00|1423.56|1419.56|1421.53|1417.53|1423.98|1419.98|1421.44|1417.44|27
1620668650000|2021-05-10 17:44:10|1421.95|1417.95|1421.24|1417.24|1422.38|1418.38|1421.24|1417.24|27
1620668660000|2021-05-10 17:44:20|1421.14|1417.14|1422.49|1418.49|1422.49|1418.49|1421.13|1417.13|28
1620668670000|2021-05-10 17:44:30|1422.48|1418.48|1422.88|1418.88|1423.08|1419.08|1421.84|1417.84|26
1620668680000|2021-05-10 17:44:40|1422.89|1418.89|1424.79|1420.79|1425.26|1421.26|1422.88|1418.88|24
1620668690000|2021-05-10 17:44:50|1424.99|1420.99|1424.92|1420.92|1425.43|1421.43|1424.83|1420.83|26
1620668700000|2021-05-10 17:45:00|1425.16|1421.16|1424.2|1420.2|1425.16|1421.16|1423.95|1419.95|23
1620668710000|2021-05-10 17:45:10|1424.71|1420.71|1426.82|1422.82|1426.87|1422.87|1424.56|1420.56|27
1620668720000|2021-05-10 17:45:20|1426.98|1422.98|1429.12|1425.12|1429.12|1425.12|1426.98|1422.98|26
1620668730000|2021-05-10 17:45:30|1429.02|1425.02|1430.68|1426.68|1430.68|1426.68|1428.84|1424.84|27
1620668740000|2021-05-10 17:45:40|1430.67|1426.67|1436.36|1432.36|1436.66|1432.66|1430.67|1426.67|26
1620668750000|2021-05-10 17:45:50|1436.39|1432.39|1436.95|1432.95|1436.95|1432.95|1435.29|1431.29|29
1620668760000|2021-05-10 17:46:00|1436.89|1432.89|1437.87|1433.87|1438.18|1434.18|1436.88|1432.88|21
1620668770000|2021-05-10 17:46:10|1437.44|1433.44|1438.15|1434.15|1438.68|1434.68|1436.31|1432.31|27
1620668780000|2021-05-10 17:46:20|1438.09|1434.09|1439.12|1435.12|1439.12|1435.12|1437.99|1433.99|27
1620668790000|2021-05-10 17:46:30|1438.94|1434.94|1439.5|1435.5|1440.73|1436.73|1438.87|1434.87|27
1620668800000|2021-05-10 17:46:40|1439.83|1435.83|1439.95|1435.95|1440.24|1436.24|1439.12|1435.12|28
1620668810000|2021-05-10 17:46:50|1440.33|1436.33|1439.55|1435.55|1441.05|1437.05|1439.55|1435.55|26
1620668820000|2021-05-10 17:47:00|1439.43|1435.43|1439.91|1435.91|1439.91|1435.91|1438.63|1434.63|27
1620668830000|2021-05-10 17:47:10|1439.73|1435.73|1439.44|1435.44|1440.32|1436.32|1439.04|1435.04|27
1620668840000|2021-05-10 17:47:20|1439.32|1435.32|1438.89|1434.89|1439.66|1435.66|1438.84|1434.84|25
1620668850000|2021-05-10 17:47:30|1438.9|1434.9|1438.1|1434.1|1438.92|1434.92|1438.1|1434.1|25
1620668860000|2021-05-10 17:47:40|1438.15|1434.15|1436.42|1432.42|1438.15|1434.15|1436.42|1432.42|23
1620668870000|2021-05-10 17:47:50|1436.4|1432.4|1436.41|1432.41|1436.53|1432.53|1435.38|1431.38|27
1620668880000|2021-05-10 17:48:00|1435.78|1431.78|1435.53|1431.53|1436.72|1432.72|1434.92|1430.92|28
1620668890000|2021-05-10 17:48:10|1435.99|1431.99|1436.47|1432.47|1436.48|1432.48|1435.94|1431.94|24
1620668900000|2021-05-10 17:48:20|1436.46|1432.46|1437.32|1433.32|1437.38|1433.38|1436.46|1432.46|23
1620668910000|2021-05-10 17:48:30|1437.48|1433.48|1436.66|1432.66|1437.48|1433.48|1436.66|1432.66|24
1620668920000|2021-05-10 17:48:40|1436.85|1432.85|1436.63|1432.63|1437.14|1433.14|1436.08|1432.08|27
1620668930000|2021-05-10 17:48:50|1436.53|1432.53|1434.25|1430.25|1436.6|1432.6|1434.22|1430.22|26
1620668940000|2021-05-10 17:49:00|1434.41|1430.41|1438.02|1434.02|1438.02|1434.02|1434.32|1430.32|25
1620668950000|2021-05-10 17:49:10|1437.94|1433.94|1437.98|1433.98|1438.55|1434.55|1437.6|1433.6|25
1620668960000|2021-05-10 17:49:20|1437.96|1433.96|1438.12|1434.12|1438.24|1434.24|1435.86|1431.86|26
1620668970000|2021-05-10 17:49:30|1438.27|1434.27|1438.46|1434.46|1439.32|1435.32|1438.27|1434.27|25
1620668980000|2021-05-10 17:49:40|1438.7|1434.7|1438.6|1434.6|1438.7|1434.7|1437.77|1433.77|22
1620668990000|2021-05-10 17:49:50|1438.59|1434.59|1437.98|1433.98|1438.59|1434.59|1437.83|1433.83|28
1620669000000|2021-05-10 17:50:00|1438.03|1434.03|1437.53|1433.53|1438.03|1434.03|1437.53|1433.53|23
1620669010000|2021-05-10 17:50:10|1437.54|1433.54|1432.23|1428.23|1437.54|1433.54|1432.23|1428.23|28
1620669020000|2021-05-10 17:50:20|1432.21|1428.21|1432.3|1428.3|1432.51|1428.51|1432.11|1428.11|21
1620669030000|2021-05-10 17:50:30|1432.14|1428.14|1431.85|1427.85|1433.56|1429.56|1431.77|1427.77|26
1620669040000|2021-05-10 17:50:40|1431.56|1427.56|1429.44|1425.44|1431.64|1427.64|1429.44|1425.44|25
1620669050000|2021-05-10 17:50:50|1429.66|1425.66|1428.13|1424.13|1429.7|1425.7|1428.12|1424.12|25
1620669060000|2021-05-10 17:51:00|1428.02|1424.02|1427.49|1423.49|1428.02|1424.02|1427.03|1423.03|24
1620669070000|2021-05-10 17:51:10|1427.47|1423.47|1428.92|1424.92|1428.97|1424.97|1426.93|1422.93|24
1620669080000|2021-05-10 17:51:20|1429.06|1425.06|1428.71|1424.71|1429.7|1425.7|1428.59|1424.59|22
1620669090000|2021-05-10 17:51:30|1428.62|1424.62|1426.99|1422.99|1428.62|1424.62|1426.99|1422.99|29
1620669100000|2021-05-10 17:51:40|1426.86|1422.86|1424.72|1420.72|1426.86|1422.86|1424.52|1420.52|28
1620669110000|2021-05-10 17:51:50|1424.67|1420.67|1424.26|1420.26|1424.67|1420.67|1423.76|1419.76|27
1620669120000|2021-05-10 17:52:00|1424.02|1420.02|1424.49|1420.49|1424.79|1420.79|1423.82|1419.82|27
1620669130000|2021-05-10 17:52:10|1424.46|1420.46|1424.45|1420.45|1424.52|1420.52|1423.87|1419.87|26
1620669140000|2021-05-10 17:52:20|1424.39|1420.39|1424.72|1420.72|1424.94|1420.94|1424.1|1420.1|24
1620669150000|2021-05-10 17:52:30|1424.78|1420.78|1424.64|1420.64|1425.35|1421.35|1424.27|1420.27|25
1620669160000|2021-05-10 17:52:40|1424.61|1420.61|1422.37|1418.37|1424.75|1420.75|1422.37|1418.37|26
1620669170000|2021-05-10 17:52:50|1422.46|1418.46|1423.17|1419.17|1423.24|1419.24|1421.43|1417.43|28
1620669180000|2021-05-10 17:53:00|1423.13|1419.13|1422.23|1418.23|1423.13|1419.13|1421.93|1417.93|29
1620669190000|2021-05-10 17:53:10|1422.5|1418.5|1422|1418|1422.65|1418.65|1422|1418|26
1620669200000|2021-05-10 17:53:20|1422.18|1418.18|1424.12|1420.12|1424.17|1420.17|1422.18|1418.18|27
1620669210000|2021-05-10 17:53:30|1424.09|1420.09|1425.3|1421.3|1425.3|1421.3|1423.42|1419.42|23
1620669220000|2021-05-10 17:53:40|1425.34|1421.34|1421.29|1417.29|1425.34|1421.34|1421.29|1417.29|26
1620669230000|2021-05-10 17:53:50|1421.31|1417.31|1420.51|1416.51|1421.61|1417.61|1420.49|1416.49|29
1620669240000|2021-05-10 17:54:00|1420.17|1416.17|1422.66|1418.66|1422.66|1418.66|1420.02|1416.02|26
1620669250000|2021-05-10 17:54:10|1422.69|1418.69|1422.26|1418.26|1422.77|1418.77|1421.1|1417.1|28
1620669260000|2021-05-10 17:54:20|1422.4|1418.4|1422.79|1418.79|1422.79|1418.79|1421.78|1417.78|22
1620669270000|2021-05-10 17:54:30|1422.86|1418.86|1424.15|1420.15|1424.15|1420.15|1422.74|1418.74|26
1620669280000|2021-05-10 17:54:40|1424.06|1420.06|1424.74|1420.74|1424.78|1420.78|1424.06|1420.06|24
1620669290000|2021-05-10 17:54:50|1424.73|1420.73|1423.21|1419.21|1424.78|1420.78|1423.21|1419.21|25
1620669300000|2021-05-10 17:55:00|1423.24|1419.24|1423.97|1419.97|1424.16|1420.16|1423.24|1419.24|23
1620669310000|2021-05-10 17:55:10|1423.96|1419.96|1422.21|1418.21|1424.04|1420.04|1422.1|1418.1|27
1620669320000|2021-05-10 17:55:20|1422.19|1418.19|1421.15|1417.15|1422.19|1418.19|1420.69|1416.69|27
1620669330000|2021-05-10 17:55:30|1421.01|1417.01|1419.42|1415.42|1421.13|1417.13|1419.2|1415.2|28
1620669340000|2021-05-10 17:55:40|1419.38|1415.38|1418.96|1414.96|1419.38|1415.38|1418.92|1414.92|21
1620669350000|2021-05-10 17:55:50|1418.84|1414.84|1418.08|1414.08|1418.92|1414.92|1417.51|1413.51|24
1620669360000|2021-05-10 17:56:00|1417.42|1413.42|1419.18|1415.18|1419.18|1415.18|1417.05|1413.05|28
1620669370000|2021-05-10 17:56:10|1419.42|1415.42|1417.61|1413.61|1419.42|1415.42|1417.6|1413.6|25
1620669380000|2021-05-10 17:56:20|1417.58|1413.58|1417.66|1413.66|1418.01|1414.01|1416.5|1412.5|25
1620669390000|2021-05-10 17:56:30|1417.44|1413.44|1416.23|1412.23|1417.44|1413.44|1416.23|1412.23|26
1620669400000|2021-05-10 17:56:40|1416.31|1412.31|1416.97|1412.97|1417.13|1413.13|1416.24|1412.24|24
1620669410000|2021-05-10 17:56:50|1417.17|1413.17|1418.02|1414.02|1418.23|1414.23|1417.17|1413.17|26
1620669420000|2021-05-10 17:57:00|1418.01|1414.01|1417.18|1413.18|1418.02|1414.02|1417.16|1413.16|26
1620669430000|2021-05-10 17:57:10|1417.19|1413.19|1417.99|1413.99|1418.58|1414.58|1417.04|1413.04|28
1620669440000|2021-05-10 17:57:20|1418.06|1414.06|1417.62|1413.62|1418.21|1414.21|1417.38|1413.38|27
1620669450000|2021-05-10 17:57:30|1417.61|1413.61|1417.49|1413.49|1417.74|1413.74|1417.38|1413.38|24
1620669460000|2021-05-10 17:57:40|1417.5|1413.5|1418.07|1414.07|1418.07|1414.07|1417.44|1413.44|21
1620669470000|2021-05-10 17:57:50|1418.14|1414.14|1418.03|1414.03|1418.27|1414.27|1417.72|1413.72|24
1620669480000|2021-05-10 17:58:00|1418.04|1414.04|1422.98|1418.98|1422.98|1418.98|1418.04|1414.04|22
1620669490000|2021-05-10 17:58:10|1423.06|1419.06|1423.23|1419.23|1424.46|1420.46|1422.17|1418.17|27
1620669500000|2021-05-10 17:58:20|1423.4|1419.4|1424.07|1420.07|1424.28|1420.28|1423.4|1419.4|14
1620669510000|2021-05-10 17:58:30|1424.08|1420.08|1423.25|1419.25|1424.1|1420.1|1423.08|1419.08|27
1620669520000|2021-05-10 17:58:40|1423.27|1419.27|1424.05|1420.05|1424.18|1420.18|1423.27|1419.27|26
1620669530000|2021-05-10 17:58:50|1424.06|1420.06|1423.28|1419.28|1424.06|1420.06|1422.92|1418.92|29
1620669540000|2021-05-10 17:59:00|1423.2|1419.2|1418.89|1414.89|1423.2|1419.2|1418.89|1414.89|27
1620669550000|2021-05-10 17:59:10|1418.69|1414.69|1418.11|1414.11|1419.24|1415.24|1418.11|1414.11|27
1620669560000|2021-05-10 17:59:20|1418.32|1414.32|1418.36|1414.36|1419.16|1415.16|1417.95|1413.95|23
1620669570000|2021-05-10 17:59:30|1418.06|1414.06|1417.7|1413.7|1418.54|1414.54|1417.46|1413.46|26
1620669580000|2021-05-10 17:59:40|1417.65|1413.65|1419.82|1415.82|1419.82|1415.82|1417.59|1413.59|25
1620669590000|2021-05-10 17:59:50|1419.88|1415.88|1420.55|1416.55|1421.34|1417.34|1419.84|1415.84|28
1620669600000|2021-05-10 18:00:00|1420.44|1416.44|1418.08|1414.08|1420.44|1416.44|1418.08|1414.08|28
1620669610000|2021-05-10 18:00:10|1418.01|1414.01|1419.43|1415.43|1419.43|1415.43|1417.96|1413.96|26
1620669620000|2021-05-10 18:00:20|1419.51|1415.51|1419.42|1415.42|1419.8|1415.8|1418.99|1414.99|27
1620669630000|2021-05-10 18:00:30|1419.46|1415.46|1418.29|1414.29|1419.55|1415.55|1418.07|1414.07|24
1620669640000|2021-05-10 18:00:40|1418.31|1414.31|1417.77|1413.77|1418.97|1414.97|1417.77|1413.77|27
1620669650000|2021-05-10 18:00:50|1417.83|1413.83|1415.46|1411.46|1417.85|1413.85|1414.85|1410.85|28
1620669660000|2021-05-10 18:01:00|1415.37|1411.37|1419.4|1415.4|1419.43|1415.43|1415.37|1411.37|28
1620669670000|2021-05-10 18:01:10|1419.41|1415.41|1420.1|1416.1|1420.1|1416.1|1419.06|1415.06|22
1620669680000|2021-05-10 18:01:20|1420.11|1416.11|1419.33|1415.33|1420.72|1416.72|1419.31|1415.31|29
1620669690000|2021-05-10 18:01:30|1419.32|1415.32|1418.74|1414.74|1420.13|1416.13|1418.74|1414.74|26
1620669700000|2021-05-10 18:01:40|1418.44|1414.44|1418.65|1414.65|1419.69|1415.69|1418.44|1414.44|26
1620669710000|2021-05-10 18:01:50|1418.77|1414.77|1418.17|1414.17|1418.89|1414.89|1418.17|1414.17|18
1620669720000|2021-05-10 18:02:00|1418.14|1414.14|1419.45|1415.45|1419.55|1415.55|1417.81|1413.81|24
1620669730000|2021-05-10 18:02:10|1419.47|1415.47|1419.62|1415.62|1419.86|1415.86|1419.41|1415.41|18
1620669740000|2021-05-10 18:02:20|1419.63|1415.63|1421.25|1417.25|1421.25|1417.25|1419.63|1415.63|22
1620669750000|2021-05-10 18:02:30|1421.24|1417.24|1425.08|1421.08|1425.11|1421.11|1421.24|1417.24|20
1620669760000|2021-05-10 18:02:40|1425.11|1421.11|1425.13|1421.13|1425.31|1421.31|1424.9|1420.9|25
1620669770000|2021-05-10 18:02:50|1425.14|1421.14|1426.23|1422.23|1426.24|1422.24|1425.14|1421.14|24
1620669780000|2021-05-10 18:03:00|1426.25|1422.25|1427.79|1423.79|1428.57|1424.57|1426.25|1422.25|25
1620669790000|2021-05-10 18:03:10|1427.77|1423.77|1431.56|1427.56|1431.57|1427.57|1427.77|1423.77|22
1620669800000|2021-05-10 18:03:20|1431.79|1427.79|1432.35|1428.35|1432.36|1428.36|1430.67|1426.67|25
1620669810000|2021-05-10 18:03:30|1432.32|1428.32|1433.35|1429.35|1433.4|1429.4|1432.32|1428.32|26
1620669820000|2021-05-10 18:03:40|1433.33|1429.33|1432.2|1428.2|1433.42|1429.42|1432.2|1428.2|24
1620669830000|2021-05-10 18:03:50|1432.1|1428.1|1432.15|1428.15|1432.32|1428.32|1431.66|1427.66|23
1620669840000|2021-05-10 18:04:00|1432.21|1428.21|1432.64|1428.64|1432.74|1428.74|1432.14|1428.14|23
1620669850000|2021-05-10 18:04:10|1432.63|1428.63|1432.71|1428.71|1433.18|1429.18|1432.61|1428.61|26
1620669860000|2021-05-10 18:04:20|1432.46|1428.46|1431.57|1427.57|1432.46|1428.46|1431.57|1427.57|26
1620669870000|2021-05-10 18:04:30|1431.56|1427.56|1430.29|1426.29|1431.61|1427.61|1430.29|1426.29|25
1620669880000|2021-05-10 18:04:40|1429.64|1425.64|1425.98|1421.98|1429.64|1425.64|1425.98|1421.98|29
1620669890000|2021-05-10 18:04:50|1425.74|1421.74|1426.61|1422.61|1426.61|1422.61|1424.72|1420.72|26
1620669900000|2021-05-10 18:05:00|1426.93|1422.93|1429.25|1425.25|1429.71|1425.71|1426.93|1422.93|26
1620669910000|2021-05-10 18:05:10|1429.3|1425.3|1431.88|1427.88|1432.16|1428.16|1429.3|1425.3|23
1620669920000|2021-05-10 18:05:20|1431.9|1427.9|1431.46|1427.46|1431.93|1427.93|1430.86|1426.86|27
1620669930000|2021-05-10 18:05:30|1431.54|1427.54|1431.75|1427.75|1432.58|1428.58|1431.2|1427.2|24
1620669940000|2021-05-10 18:05:40|1431.73|1427.73|1432.22|1428.22|1432.59|1428.59|1431.73|1427.73|21
1620669950000|2021-05-10 18:05:50|1432.25|1428.25|1432.63|1428.63|1432.87|1428.87|1432.25|1428.25|25
1620669960000|2021-05-10 18:06:00|1432.36|1428.36|1432.67|1428.67|1432.67|1428.67|1432.16|1428.16|24
1620669970000|2021-05-10 18:06:10|1432.74|1428.74|1432.66|1428.66|1432.74|1428.74|1432.43|1428.43|20
1620669980000|2021-05-10 18:06:20|1432.75|1428.75|1433.1|1429.1|1434.19|1430.19|1432.75|1428.75|25
1620669990000|2021-05-10 18:06:30|1433.17|1429.17|1433.6|1429.6|1433.63|1429.63|1433.15|1429.15|23
1620670000000|2021-05-10 18:06:40|1433.51|1429.51|1434.26|1430.26|1434.26|1430.26|1433.51|1429.51|17
1620670010000|2021-05-10 18:06:50|1434.22|1430.22|1433.75|1429.75|1434.22|1430.22|1433.12|1429.12|26
1620670020000|2021-05-10 18:07:00|1433.64|1429.64|1432.9|1428.9|1433.77|1429.77|1432.4|1428.4|25
1620670030000|2021-05-10 18:07:10|1432.86|1428.86|1433.44|1429.44|1433.49|1429.49|1432.62|1428.62|23
1620670040000|2021-05-10 18:07:20|1433.14|1429.14|1432.7|1428.7|1433.14|1429.14|1432.46|1428.46|24
1620670050000|2021-05-10 18:07:30|1432.66|1428.66|1432.87|1428.87|1433.02|1429.02|1432.6|1428.6|26
1620670060000|2021-05-10 18:07:40|1432.83|1428.83|1432.44|1428.44|1432.93|1428.93|1432.44|1428.44|24
1620670070000|2021-05-10 18:07:50|1432.46|1428.46|1433.04|1429.04|1433.13|1429.13|1432.19|1428.19|21
1620670080000|2021-05-10 18:08:00|1433.05|1429.05|1432.49|1428.49|1433.18|1429.18|1432.49|1428.49|24
1620670090000|2021-05-10 18:08:10|1432.48|1428.48|1431.92|1427.92|1432.61|1428.61|1431.92|1427.92|25
1620670100000|2021-05-10 18:08:20|1431.95|1427.95|1432.99|1428.99|1433.02|1429.02|1431.5|1427.5|28
1620670110000|2021-05-10 18:08:30|1433.61|1429.61|1433.95|1429.95|1433.98|1429.98|1433.61|1429.61|23
1620670120000|2021-05-10 18:08:40|1434.02|1430.02|1434.39|1430.39|1434.5|1430.5|1433.55|1429.55|23
1620670130000|2021-05-10 18:08:50|1434.2|1430.2|1435.03|1431.03|1435.03|1431.03|1433.88|1429.88|26
1620670140000|2021-05-10 18:09:00|1435.2|1431.2|1433.81|1429.81|1435.43|1431.43|1433.73|1429.73|26
1620670150000|2021-05-10 18:09:10|1433.92|1429.92|1433.94|1429.94|1434.13|1430.13|1433.54|1429.54|22
1620670160000|2021-05-10 18:09:20|1433.89|1429.89|1435.09|1431.09|1435.1|1431.1|1433.87|1429.87|23
1620670170000|2021-05-10 18:09:30|1435.13|1431.13|1435.49|1431.49|1435.54|1431.54|1435.13|1431.13|19
1620670180000|2021-05-10 18:09:40|1435.56|1431.56|1434.9|1430.9|1435.76|1431.76|1434.86|1430.86|27
1620670190000|2021-05-10 18:09:50|1434.85|1430.85|1435.58|1431.58|1435.6|1431.6|1434.82|1430.82|22
1620670200000|2021-05-10 18:10:00|1435.57|1431.57|1434.67|1430.67|1435.66|1431.66|1434.5|1430.5|21
1620670210000|2021-05-10 18:10:10|1434.29|1430.29|1432.7|1428.7|1434.29|1430.29|1432.63|1428.63|28
1620670220000|2021-05-10 18:10:20|1432.73|1428.73|1432.77|1428.77|1432.84|1428.84|1432.37|1428.37|27
1620670230000|2021-05-10 18:10:30|1432.69|1428.69|1432.35|1428.35|1432.71|1428.71|1432.31|1428.31|23
1620670240000|2021-05-10 18:10:40|1432.34|1428.34|1431.84|1427.84|1432.39|1428.39|1431.72|1427.72|20
1620670250000|2021-05-10 18:10:50|1431.72|1427.72|1431.3|1427.3|1431.82|1427.82|1431.05|1427.05|24
1620670260000|2021-05-10 18:11:00|1431.33|1427.33|1431.15|1427.15|1432.44|1428.44|1431.15|1427.15|28
1620670270000|2021-05-10 18:11:10|1431.02|1427.02|1428.63|1424.63|1431.02|1427.02|1428.59|1424.59|24
1620670280000|2021-05-10 18:11:20|1428.71|1424.71|1428.97|1424.97|1429.38|1425.38|1428.67|1424.67|24
1620670290000|2021-05-10 18:11:30|1428.99|1424.99|1430.04|1426.04|1430.76|1426.76|1428.85|1424.85|29
1620670300000|2021-05-10 18:11:40|1430.38|1426.38|1430.97|1426.97|1431.74|1427.74|1430.38|1426.38|24
1620670310000|2021-05-10 18:11:50|1430.98|1426.98|1431.34|1427.34|1431.34|1427.34|1430.73|1426.73|23
1620670320000|2021-05-10 18:12:00|1431.35|1427.35|1428.24|1424.24|1431.35|1427.35|1428.21|1424.21|27
1620670330000|2021-05-10 18:12:10|1428.48|1424.48|1431.28|1427.28|1431.36|1427.36|1428.48|1424.48|27
1620670340000|2021-05-10 18:12:20|1431.26|1427.26|1431.29|1427.29|1431.36|1427.36|1430.65|1426.65|24
1620670350000|2021-05-10 18:12:30|1431.25|1427.25|1431.37|1427.37|1431.39|1427.39|1431.01|1427.01|27
1620670360000|2021-05-10 18:12:40|1431.41|1427.41|1431.66|1427.66|1431.85|1427.85|1431.05|1427.05|24
1620670370000|2021-05-10 18:12:50|1431.57|1427.57|1430.85|1426.85|1432.02|1428.02|1430.58|1426.58|22
1620670380000|2021-05-10 18:13:00|1430.76|1426.76|1430.77|1426.77|1430.77|1426.77|1430.25|1426.25|22
1620670390000|2021-05-10 18:13:10|1430.86|1426.86|1431.97|1427.97|1431.97|1427.97|1430.86|1426.86|25
1620670400000|2021-05-10 18:13:20|1431.88|1427.88|1434.58|1430.58|1434.58|1430.58|1431.7|1427.7|20
1620670410000|2021-05-10 18:13:30|1434.71|1430.71|1434.52|1430.52|1434.71|1430.71|1433.02|1429.02|21
1620670420000|2021-05-10 18:13:40|1434.53|1430.53|1434.81|1430.81|1434.89|1430.89|1434.41|1430.41|20
1620670430000|2021-05-10 18:13:50|1434.89|1430.89|1434.77|1430.77|1434.98|1430.98|1434.38|1430.38|23
1620670440000|2021-05-10 18:14:00|1434.6|1430.6|1432.58|1428.58|1434.62|1430.62|1432.43|1428.43|16
1620670450000|2021-05-10 18:14:10|1432.56|1428.56|1432.37|1428.37|1432.75|1428.75|1432.21|1428.21|24
1620670460000|2021-05-10 18:14:20|1432.39|1428.39|1430.16|1426.16|1432.39|1428.39|1430.01|1426.01|25
1620670470000|2021-05-10 18:14:30|1430.15|1426.15|1431.7|1427.7|1431.7|1427.7|1430.08|1426.08|21
1620670480000|2021-05-10 18:14:40|1431.72|1427.72|1433.07|1429.07|1433.6|1429.6|1431.63|1427.63|26
1620670490000|2021-05-10 18:14:50|1433.14|1429.14|1433.11|1429.11|1433.2|1429.2|1432.33|1428.33|22
1620670500000|2021-05-10 18:15:00|1432.96|1428.96|1429.93|1425.93|1432.96|1428.96|1429.93|1425.93|26
1620670510000|2021-05-10 18:15:10|1429.87|1425.87|1427.77|1423.77|1429.87|1425.87|1427.76|1423.76|23
1620670520000|2021-05-10 18:15:20|1427.66|1423.66|1426.86|1422.86|1427.67|1423.67|1426.84|1422.84|23
1620670530000|2021-05-10 18:15:30|1426.92|1422.92|1427.06|1423.06|1427.07|1423.07|1426.83|1422.83|20
1620670540000|2021-05-10 18:15:40|1427.38|1423.38|1425.67|1421.67|1427.6|1423.6|1425.65|1421.65|23
1620670550000|2021-05-10 18:15:50|1425.71|1421.71|1425.23|1421.23|1426.16|1422.16|1425.17|1421.17|23
1620670560000|2021-05-10 18:16:00|1425.17|1421.17|1424.75|1420.75|1425.29|1421.29|1424.75|1420.75|26
1620670570000|2021-05-10 18:16:10|1424.58|1420.58|1424.85|1420.85|1424.85|1420.85|1424.24|1420.24|24
1620670580000|2021-05-10 18:16:20|1424.86|1420.86|1425.38|1421.38|1426.11|1422.11|1424.86|1420.86|28
1620670590000|2021-05-10 18:16:30|1425.41|1421.41|1424.5|1420.5|1425.68|1421.68|1424.5|1420.5|28
1620670600000|2021-05-10 18:16:40|1424.48|1420.48|1425.17|1421.17|1425.28|1421.28|1424.35|1420.35|26
1620670610000|2021-05-10 18:16:50|1425.21|1421.21|1425.69|1421.69|1425.77|1421.77|1424.73|1420.73|22
1620670620000|2021-05-10 18:17:00|1425.78|1421.78|1427.4|1423.4|1427.4|1423.4|1425.78|1421.78|21
1620670630000|2021-05-10 18:17:10|1427.42|1423.42|1427.02|1423.02|1427.79|1423.79|1426.7|1422.7|25
1620670640000|2021-05-10 18:17:20|1427.59|1423.59|1428.53|1424.53|1428.53|1424.53|1426.81|1422.81|24
1620670650000|2021-05-10 18:17:30|1428.31|1424.31|1429.52|1425.52|1429.52|1425.52|1428.17|1424.17|25
1620670660000|2021-05-10 18:17:40|1429.54|1425.54|1429.17|1425.17|1429.63|1425.63|1428.7|1424.7|23
1620670670000|2021-05-10 18:17:50|1429.25|1425.25|1431.7|1427.7|1431.75|1427.75|1429.23|1425.23|25
1620670680000|2021-05-10 18:18:00|1431.84|1427.84|1431.56|1427.56|1431.95|1427.95|1431.26|1427.26|22
1620670690000|2021-05-10 18:18:10|1431.48|1427.48|1432.07|1428.07|1432.31|1428.31|1431.48|1427.48|20
1620670700000|2021-05-10 18:18:20|1432.09|1428.09|1432.19|1428.19|1432.42|1428.42|1431.86|1427.86|15
1620670710000|2021-05-10 18:18:30|1432.28|1428.28|1428.93|1424.93|1432.28|1428.28|1428.93|1424.93|26
1620670720000|2021-05-10 18:18:40|1428.86|1424.86|1428.81|1424.81|1428.86|1424.86|1427.19|1423.19|26
1620670730000|2021-05-10 18:18:50|1428.62|1424.62|1428.87|1424.87|1429.32|1425.32|1428.62|1424.62|19
1620670740000|2021-05-10 18:19:00|1428.82|1424.82|1428.98|1424.98|1428.98|1424.98|1428.36|1424.36|19
1620670750000|2021-05-10 18:19:10|1428.93|1424.93|1428.97|1424.97|1430.34|1426.34|1428.9|1424.9|24
1620670760000|2021-05-10 18:19:20|1429.33|1425.33|1426.79|1422.79|1429.33|1425.33|1426.63|1422.63|27
1620670770000|2021-05-10 18:19:30|1426.7|1422.7|1429.43|1425.43|1429.51|1425.51|1426.65|1422.65|25
1620670780000|2021-05-10 18:19:40|1429.33|1425.33|1428.24|1424.24|1429.33|1425.33|1428.13|1424.13|27
1620670790000|2021-05-10 18:19:50|1428.31|1424.31|1428.06|1424.06|1428.42|1424.42|1427.95|1423.95|21
1620670800000|2021-05-10 18:20:00|1428.12|1424.12|1428.7|1424.7|1428.8|1424.8|1428.12|1424.12|26
1620670810000|2021-05-10 18:20:10|1428.71|1424.71|1428.61|1424.61|1428.79|1424.79|1428.32|1424.32|16
1620670820000|2021-05-10 18:20:20|1428.6|1424.6|1429.43|1425.43|1429.66|1425.66|1428.58|1424.58|20
1620670830000|2021-05-10 18:20:30|1429.42|1425.42|1431.3|1427.3|1431.3|1427.3|1429.42|1425.42|23
1620670840000|2021-05-10 18:20:40|1431.34|1427.34|1429.87|1425.87|1431.39|1427.39|1429.87|1425.87|25
1620670850000|2021-05-10 18:20:50|1429.81|1425.81|1429.49|1425.49|1429.92|1425.92|1429.49|1425.49|23
1620670860000|2021-05-10 18:21:00|1429.48|1425.48|1427.22|1423.22|1429.48|1425.48|1427.22|1423.22|25
1620670870000|2021-05-10 18:21:10|1427.18|1423.18|1426.96|1422.96|1427.56|1423.56|1426.84|1422.84|28
1620670880000|2021-05-10 18:21:20|1427.02|1423.02|1426.09|1422.09|1427.42|1423.42|1426.09|1422.09|21
1620670890000|2021-05-10 18:21:30|1425.97|1421.97|1425.45|1421.45|1426.02|1422.02|1425.44|1421.44|27
1620670900000|2021-05-10 18:21:40|1425.42|1421.42|1424.86|1420.86|1425.42|1421.42|1424.72|1420.72|22
1620670910000|2021-05-10 18:21:50|1424.73|1420.73|1424.61|1420.61|1424.75|1420.75|1424.5|1420.5|21
1620670920000|2021-05-10 18:22:00|1424.64|1420.64|1424.81|1420.81|1424.81|1420.81|1424.48|1420.48|19
1620670930000|2021-05-10 18:22:10|1424.83|1420.83|1425.7|1421.7|1425.91|1421.91|1424.8|1420.8|24
1620670940000|2021-05-10 18:22:20|1425.73|1421.73|1425.75|1421.75|1426.3|1422.3|1425.48|1421.48|21
1620670950000|2021-05-10 18:22:30|1425.56|1421.56|1425.22|1421.22|1425.66|1421.66|1424.93|1420.93|21
1620670960000|2021-05-10 18:22:40|1425.5|1421.5|1426.99|1422.99|1427.19|1423.19|1425.31|1421.31|24
1620670970000|2021-05-10 18:22:50|1427.05|1423.05|1428.98|1424.98|1429.04|1425.04|1426.85|1422.85|25
1620670980000|2021-05-10 18:23:00|1429.01|1425.01|1430.36|1426.36|1430.79|1426.79|1429.01|1425.01|24
1620670990000|2021-05-10 18:23:10|1430.44|1426.44|1431.5|1427.5|1431.53|1427.53|1430.36|1426.36|20
1620671000000|2021-05-10 18:23:20|1431.54|1427.54|1431.92|1427.92|1432.29|1428.29|1431.5|1427.5|17
1620671010000|2021-05-10 18:23:30|1431.9|1427.9|1430.82|1426.82|1431.9|1427.9|1430.76|1426.76|28
1620671020000|2021-05-10 18:23:40|1430.88|1426.88|1430.58|1426.58|1430.88|1426.88|1429.74|1425.74|26
1620671030000|2021-05-10 18:23:50|1430.52|1426.52|1431.05|1427.05|1431.15|1427.15|1430.52|1426.52|23
1620671040000|2021-05-10 18:24:00|1431.01|1427.01|1430.47|1426.47|1431.17|1427.17|1430.1|1426.1|24
1620671050000|2021-05-10 18:24:10|1430.48|1426.48|1429.9|1425.9|1430.48|1426.48|1429.69|1425.69|15
1620671060000|2021-05-10 18:24:20|1429.76|1425.76|1429.44|1425.44|1429.76|1425.76|1428.88|1424.88|26
1620671070000|2021-05-10 18:24:30|1429.38|1425.38|1427.71|1423.71|1429.55|1425.55|1427.71|1423.71|26
1620671080000|2021-05-10 18:24:40|1427.74|1423.74|1428.53|1424.53|1428.79|1424.79|1427.74|1423.74|20
1620671090000|2021-05-10 18:24:50|1428.47|1424.47|1427.75|1423.75|1428.8|1424.8|1427.74|1423.74|22
1620671100000|2021-05-10 18:25:00|1427.93|1423.93|1427.39|1423.39|1428.08|1424.08|1427.39|1423.39|27
1620671110000|2021-05-10 18:25:10|1427.35|1423.35|1425.96|1421.96|1427.36|1423.36|1425.46|1421.46|25
1620671120000|2021-05-10 18:25:20|1426.02|1422.02|1425.06|1421.06|1426.24|1422.24|1424.93|1420.93|26
1620671130000|2021-05-10 18:25:30|1424.94|1420.94|1425.04|1421.04|1425.28|1421.28|1424.94|1420.94|24
1620671140000|2021-05-10 18:25:40|1424.94|1420.94|1425.13|1421.13|1425.29|1421.29|1424.68|1420.68|26
1620671150000|2021-05-10 18:25:50|1425.11|1421.11|1422.96|1418.96|1425.11|1421.11|1422.96|1418.96|27
1620671160000|2021-05-10 18:26:00|1422.88|1418.88|1419.78|1415.78|1422.88|1418.88|1419.56|1415.56|25
1620671170000|2021-05-10 18:26:10|1419.77|1415.77|1420.07|1416.07|1420.07|1416.07|1419.25|1415.25|27
1620671180000|2021-05-10 18:26:20|1420.14|1416.14|1419.21|1415.21|1420.57|1416.57|1419.21|1415.21|23
1620671190000|2021-05-10 18:26:30|1419.19|1415.19|1418.98|1414.98|1419.38|1415.38|1418.13|1414.13|20
1620671200000|2021-05-10 18:26:40|1418.99|1414.99|1419.51|1415.51|1420.16|1416.16|1418.82|1414.82|22
1620671210000|2021-05-10 18:26:50|1419.53|1415.53|1420.51|1416.51|1420.74|1416.74|1419.44|1415.44|26
1620671220000|2021-05-10 18:27:00|1420.42|1416.42|1420.5|1416.5|1421.29|1417.29|1419.82|1415.82|26
1620671230000|2021-05-10 18:27:10|1420.73|1416.73|1420.86|1416.86|1421.94|1417.94|1420.73|1416.73|29
1620671240000|2021-05-10 18:27:20|1421.14|1417.14|1421.88|1417.88|1422.03|1418.03|1421.14|1417.14|20
1620671250000|2021-05-10 18:27:30|1422.26|1418.26|1420.35|1416.35|1422.32|1418.32|1420.17|1416.17|27
1620671260000|2021-05-10 18:27:40|1420.61|1416.61|1418.64|1414.64|1420.67|1416.67|1418.64|1414.64|27
1620671270000|2021-05-10 18:27:50|1418.74|1414.74|1418.87|1414.87|1419.69|1415.69|1418.57|1414.57|23
1620671280000|2021-05-10 18:28:00|1418.89|1414.89|1418.69|1414.69|1420.34|1416.34|1418.57|1414.57|26
1620671290000|2021-05-10 18:28:10|1418.67|1414.67|1419.11|1415.11|1419.22|1415.22|1418.42|1414.42|28
1620671300000|2021-05-10 18:28:20|1419.29|1415.29|1419.09|1415.09|1420.11|1416.11|1418.95|1414.95|23
1620671310000|2021-05-10 18:28:30|1419.16|1415.16|1418.74|1414.74|1419.94|1415.94|1418.74|1414.74|26
1620671320000|2021-05-10 18:28:40|1418.95|1414.95|1417.8|1413.8|1418.95|1414.95|1417.63|1413.63|28
1620671330000|2021-05-10 18:28:50|1417.74|1413.74|1418.11|1414.11|1418.22|1414.22|1417.46|1413.46|22
1620671340000|2021-05-10 18:29:00|1418.12|1414.12|1418.22|1414.22|1418.84|1414.84|1417.96|1413.96|23
1620671350000|2021-05-10 18:29:10|1418.49|1414.49|1418.81|1414.81|1418.84|1414.84|1418.04|1414.04|24
1620671360000|2021-05-10 18:29:20|1418.82|1414.82|1419.96|1415.96|1419.96|1415.96|1418.82|1414.82|16
1620671370000|2021-05-10 18:29:30|1420.04|1416.04|1419.98|1415.98|1420.25|1416.25|1419.51|1415.51|21
1620671380000|2021-05-10 18:29:40|1419.88|1415.88|1420.64|1416.64|1420.86|1416.86|1419.72|1415.72|20
1620671390000|2021-05-10 18:29:50|1420.74|1416.74|1421.58|1417.58|1421.79|1417.79|1420.45|1416.45|23
1620671400000|2021-05-10 18:30:00|1421.67|1417.67|1419.16|1415.16|1421.67|1417.67|1419.13|1415.13|25
1620671410000|2021-05-10 18:30:10|1419.23|1415.23|1418.47|1414.47|1419.36|1415.36|1418.14|1414.14|26
1620671420000|2021-05-10 18:30:20|1418.45|1414.45|1418.57|1414.57|1419.18|1415.18|1418.3|1414.3|28
1620671430000|2021-05-10 18:30:30|1418.97|1414.97|1417.96|1413.96|1419.09|1415.09|1417.82|1413.82|23
1620671440000|2021-05-10 18:30:40|1418.09|1414.09|1417.91|1413.91|1418.21|1414.21|1417.85|1413.85|24
1620671450000|2021-05-10 18:30:50|1417.92|1413.92|1417.43|1413.43|1418.11|1414.11|1417.41|1413.41|22
1620671460000|2021-05-10 18:31:00|1417.5|1413.5|1416.55|1412.55|1417.62|1413.62|1416.51|1412.51|23
1620671470000|2021-05-10 18:31:10|1416.65|1412.65|1415.08|1411.08|1416.65|1412.65|1415.08|1411.08|26
1620671480000|2021-05-10 18:31:20|1414.75|1410.75|1412.69|1408.69|1414.75|1410.75|1412.65|1408.65|26
1620671490000|2021-05-10 18:31:30|1412.8|1408.8|1412.53|1408.53|1413.63|1409.63|1412.3|1408.3|27
1620671500000|2021-05-10 18:31:40|1412.55|1408.55|1411.88|1407.88|1412.55|1408.55|1411.88|1407.88|24
1620671510000|2021-05-10 18:31:50|1411.92|1407.92|1411.13|1407.13|1411.92|1407.92|1411.12|1407.12|27
1620671520000|2021-05-10 18:32:00|1411.11|1407.11|1411.76|1407.76|1411.76|1407.76|1410.63|1406.63|21
1620671530000|2021-05-10 18:32:10|1411.72|1407.72|1411.08|1407.08|1411.72|1407.72|1410.94|1406.94|26
1620671540000|2021-05-10 18:32:20|1411.16|1407.16|1411.66|1407.66|1411.67|1407.67|1411.11|1407.11|26
1620671550000|2021-05-10 18:32:30|1411.67|1407.67|1412.26|1408.26|1413.09|1409.09|1411.67|1407.67|25
1620671560000|2021-05-10 18:32:40|1412.27|1408.27|1414.35|1410.35|1414.35|1410.35|1412.03|1408.03|21
1620671570000|2021-05-10 18:32:50|1414.23|1410.23|1415.13|1411.13|1415.22|1411.22|1414.23|1410.23|21
1620671580000|2021-05-10 18:33:00|1415.11|1411.11|1416.51|1412.51|1416.92|1412.92|1415.03|1411.03|24
1620671590000|2021-05-10 18:33:10|1416.3|1412.3|1416.68|1412.68|1416.68|1412.68|1416.15|1412.15|25
1620671600000|2021-05-10 18:33:20|1416.57|1412.57|1417.02|1413.02|1418.11|1414.11|1416.57|1412.57|25
1620671610000|2021-05-10 18:33:30|1416.85|1412.85|1418.31|1414.31|1418.31|1414.31|1416.67|1412.67|25
1620671620000|2021-05-10 18:33:40|1418.49|1414.49|1419.98|1415.98|1419.98|1415.98|1418.29|1414.29|24
1620671630000|2021-05-10 18:33:50|1420.02|1416.02|1422.26|1418.26|1422.44|1418.44|1420.02|1416.02|22
1620671640000|2021-05-10 18:34:00|1422.37|1418.37|1423.62|1419.62|1423.62|1419.62|1421.89|1417.89|25
1620671650000|2021-05-10 18:34:10|1423.63|1419.63|1424.05|1420.05|1424.05|1420.05|1423.36|1419.36|26
1620671660000|2021-05-10 18:34:20|1424.04|1420.04|1425.53|1421.53|1425.53|1421.53|1424.04|1420.04|21
1620671670000|2021-05-10 18:34:30|1425.55|1421.55|1425.42|1421.42|1426.08|1422.08|1425.07|1421.07|26
1620671680000|2021-05-10 18:34:40|1425.2|1421.2|1424.09|1420.09|1425.22|1421.22|1424.09|1420.09|24
1620671690000|2021-05-10 18:34:50|1423.96|1419.96|1422.42|1418.42|1424.01|1420.01|1422.42|1418.42|27
1620671700000|2021-05-10 18:35:00|1422.4|1418.4|1422.1|1418.1|1422.63|1418.63|1421.93|1417.93|24
1620671710000|2021-05-10 18:35:10|1422.09|1418.09|1422.69|1418.69|1422.79|1418.79|1421.77|1417.77|22
1620671720000|2021-05-10 18:35:20|1422.77|1418.77|1424.54|1420.54|1424.7|1420.7|1422.41|1418.41|22
1620671730000|2021-05-10 18:35:30|1424.64|1420.64|1424.02|1420.02|1424.65|1420.65|1423.85|1419.85|23
1620671740000|2021-05-10 18:35:40|1424.04|1420.04|1424.88|1420.88|1424.89|1420.89|1424.04|1420.04|26
1620671750000|2021-05-10 18:35:50|1424.83|1420.83|1425.74|1421.74|1425.74|1421.74|1424.73|1420.73|25
1620671760000|2021-05-10 18:36:00|1425.45|1421.45|1425.9|1421.9|1425.91|1421.91|1425.36|1421.36|26
1620671770000|2021-05-10 18:36:10|1425.79|1421.79|1426.58|1422.58|1426.77|1422.77|1425.13|1421.13|23
1620671780000|2021-05-10 18:36:20|1426.61|1422.61|1427.44|1423.44|1427.44|1423.44|1425.4|1421.4|6
1620671790000|2021-05-10 18:36:30|1425.4|1421.4|1429.87|1425.87|1429.87|1425.87|1425.4|1421.4|13
1620671800000|2021-05-10 18:36:40|1429.93|1425.93|1429.99|1425.99|1430.12|1426.12|1429.82|1425.82|10
1620671810000|2021-05-10 18:36:50|1430.16|1426.16|1431.73|1427.73|1431.8|1427.8|1430.16|1426.16|13
1620671820000|2021-05-10 18:37:00|1431.59|1427.59|1429.9|1425.9|1431.59|1427.59|1429.47|1425.47|26
1620671830000|2021-05-10 18:37:10|1429.96|1425.96|1432.41|1428.41|1432.41|1428.41|1429.96|1425.96|26
1620671840000|2021-05-10 18:37:20|1432.2|1428.2|1433.01|1429.01|1433.49|1429.49|1432.2|1428.2|22
1620671850000|2021-05-10 18:37:30|1433.03|1429.03|1432.13|1428.13|1433.13|1429.13|1431.37|1427.37|23
1620671860000|2021-05-10 18:37:40|1432.29|1428.29|1431.58|1427.58|1432.32|1428.32|1431.58|1427.58|20
1620671870000|2021-05-10 18:37:50|1431.51|1427.51|1432.22|1428.22|1432.39|1428.39|1430.52|1426.52|20
1620671880000|2021-05-10 18:38:00|1432.29|1428.29|1431.58|1427.58|1432.29|1428.29|1431.58|1427.58|16
1620671890000|2021-05-10 18:38:10|1431.44|1427.44|1430.73|1426.73|1431.44|1427.44|1430.73|1426.73|15
1620671900000|2021-05-10 18:38:20|1430.78|1426.78|1429.89|1425.89|1430.83|1426.83|1429.89|1425.89|15
1620671910000|2021-05-10 18:38:30|1429.76|1425.76|1427.27|1423.27|1429.8|1425.8|1427.27|1423.27|12
1620671920000|2021-05-10 18:38:40|1426.96|1422.96|1428.19|1424.19|1428.24|1424.24|1426.81|1422.81|19
1620671930000|2021-05-10 18:38:50|1428.3|1424.3|1426.86|1422.86|1428.4|1424.4|1426.86|1422.86|19
1620671940000|2021-05-10 18:39:00|1426.78|1422.78|1425.92|1421.92|1426.8|1422.8|1425.92|1421.92|16
1620671950000|2021-05-10 18:39:10|1425.93|1421.93|1424.12|1420.12|1425.93|1421.93|1424.09|1420.09|24
1620671960000|2021-05-10 18:39:20|1424.08|1420.08|1423.52|1419.52|1424.08|1420.08|1423.51|1419.51|21
1620671970000|2021-05-10 18:39:30|1423.62|1419.62|1424.53|1420.53|1424.62|1420.62|1423.57|1419.57|20
1620671980000|2021-05-10 18:39:40|1424.6|1420.6|1426.1|1422.1|1426.13|1422.13|1424.53|1420.53|21
1620671990000|2021-05-10 18:39:50|1426.09|1422.09|1425.87|1421.87|1426.09|1422.09|1425.7|1421.7|17
1620672000000|2021-05-10 18:40:00|1425.82|1421.82|1426.21|1422.21|1426.55|1422.55|1425.82|1421.82|19
1620672010000|2021-05-10 18:40:10|1426.62|1422.62|1430.51|1426.51|1430.71|1426.71|1426.21|1422.21|20
1620672020000|2021-05-10 18:40:20|1430.71|1426.71|1430.76|1426.76|1430.88|1426.88|1430.51|1426.51|8
1620672030000|2021-05-10 18:40:30|1430.78|1426.78|1431.08|1427.08|1431.08|1427.08|1430.19|1426.19|13
1620672040000|2021-05-10 18:40:40|1431.1|1427.1|1431.69|1427.69|1431.98|1427.98|1430.64|1426.64|14
1620672050000|2021-05-10 18:40:50|1431.89|1427.89|1431.55|1427.55|1431.9|1427.9|1431.5|1427.5|12
1620672060000|2021-05-10 18:41:00|1431.56|1427.56|1432.32|1428.32|1432.7|1428.7|1431.53|1427.53|21
1620672070000|2021-05-10 18:41:10|1432.2|1428.2|1431.28|1427.28|1432.3|1428.3|1431.05|1427.05|23
1620672080000|2021-05-10 18:41:20|1431.24|1427.24|1430.05|1426.05|1431.8|1427.8|1430.05|1426.05|22
1620672090000|2021-05-10 18:41:30|1430.11|1426.11|1430.69|1426.69|1430.85|1426.85|1430.11|1426.11|26
1620672100000|2021-05-10 18:41:40|1430.65|1426.65|1429.74|1425.74|1430.73|1426.73|1429.74|1425.74|20
1620672110000|2021-05-10 18:41:50|1428.74|1424.74|1429.64|1425.64|1429.64|1425.64|1428.71|1424.71|22
1620672120000|2021-05-10 18:42:00|1429.62|1425.62|1429.86|1425.86|1430.05|1426.05|1429.18|1425.18|13
1620672130000|2021-05-10 18:42:10|1429.85|1425.85|1430.23|1426.23|1430.23|1426.23|1429.22|1425.22|20
1620672140000|2021-05-10 18:42:20|1430.26|1426.26|1429.99|1425.99|1430.53|1426.53|1429.25|1425.25|20
1620672150000|2021-05-10 18:42:30|1429.92|1425.92|1429.95|1425.95|1429.95|1425.95|1429.32|1425.32|17
1620672160000|2021-05-10 18:42:40|1429.99|1425.99|1429.91|1425.91|1430.99|1426.99|1429.87|1425.87|22
1620672170000|2021-05-10 18:42:50|1429.98|1425.98|1430.51|1426.51|1431.01|1427.01|1429.98|1425.98|20
1620672180000|2021-05-10 18:43:00|1430.47|1426.47|1429.25|1425.25|1430.47|1426.47|1428.84|1424.84|18
1620672190000|2021-05-10 18:43:10|1429.31|1425.31|1429.13|1425.13|1429.64|1425.64|1429.05|1425.05|18
1620672200000|2021-05-10 18:43:20|1429.25|1425.25|1425.9|1421.9|1429.64|1425.64|1425.9|1421.9|16
1620672210000|2021-05-10 18:43:30|1425.95|1421.95|1424.07|1420.07|1425.95|1421.95|1424.06|1420.06|26
1620672220000|2021-05-10 18:43:40|1424.06|1420.06|1423.31|1419.31|1424.07|1420.07|1423.29|1419.29|15
1620672230000|2021-05-10 18:43:50|1423.29|1419.29|1422.8|1418.8|1423.29|1419.29|1422.8|1418.8|13
1620672240000|2021-05-10 18:44:00|1422.81|1418.81|1425.09|1421.09|1425.09|1421.09|1422.79|1418.79|18
1620672250000|2021-05-10 18:44:10|1424.83|1420.83|1424.46|1420.46|1424.83|1420.83|1423.73|1419.73|18
1620672260000|2021-05-10 18:44:20|1423.79|1419.79|1424.95|1420.95|1425.42|1421.42|1423.79|1419.79|15
1620672270000|2021-05-10 18:44:30|1424.94|1420.94|1424.68|1420.68|1424.96|1420.96|1424.48|1420.48|23
1620672280000|2021-05-10 18:44:40|1424.79|1420.79|1425.9|1421.9|1425.9|1421.9|1424.79|1420.79|17
1620672290000|2021-05-10 18:44:50|1426.04|1422.04|1426.37|1422.37|1426.4|1422.4|1426.04|1422.04|16
1620672300000|2021-05-10 18:45:00|1426.42|1422.42|1425.35|1421.35|1426.42|1422.42|1425.29|1421.29|24
1620672310000|2021-05-10 18:45:10|1425.48|1421.48|1424.62|1420.62|1425.48|1421.48|1424.44|1420.44|16
1620672320000|2021-05-10 18:45:20|1424.68|1420.68|1423.01|1419.01|1424.84|1420.84|1423.01|1419.01|21
1620672330000|2021-05-10 18:45:30|1423.02|1419.02|1423.99|1419.99|1423.99|1419.99|1423.01|1419.01|18
1620672340000|2021-05-10 18:45:40|1423.98|1419.98|1422.6|1418.6|1423.98|1419.98|1422.6|1418.6|16
1620672350000|2021-05-10 18:45:50|1423.03|1419.03|1423.45|1419.45|1423.57|1419.57|1422.34|1418.34|17
1620672360000|2021-05-10 18:46:00|1423.2|1419.2|1422.72|1418.72|1423.2|1419.2|1422.68|1418.68|18
1620672370000|2021-05-10 18:46:10|1422.71|1418.71|1423.62|1419.62|1424.47|1420.47|1422.71|1418.71|24
1620672380000|2021-05-10 18:46:20|1422.94|1418.94|1425.56|1421.56|1425.56|1421.56|1422.94|1418.94|6
1620672390000|2021-05-10 18:46:30|1425.47|1421.47|1429.74|1425.74|1429.74|1425.74|1425.47|1421.47|7
1620672400000|2021-05-10 18:46:40|1429.83|1425.83|1433.01|1429.01|1433.01|1429.01|1429.74|1425.74|21
1620672410000|2021-05-10 18:46:50|1433.08|1429.08|1433.1|1429.1|1433.1|1429.1|1433.08|1429.08|2
1620672420000|2021-05-10 18:47:00|1433.6|1429.6|1433.74|1429.74|1434.11|1430.11|1433.6|1429.6|4
1620672430000|2021-05-10 18:47:10|1434.11|1430.11|1436.38|1432.38|1436.96|1432.96|1434.11|1430.11|13
1620672440000|2021-05-10 18:47:20|1436.07|1432.07|1435.25|1431.25|1436.07|1432.07|1435.25|1431.25|14
1620672450000|2021-05-10 18:47:30|1434.72|1430.72|1436.05|1432.05|1436.23|1432.23|1434.41|1430.41|21
1620672460000|2021-05-10 18:47:40|1436.39|1432.39|1437.33|1433.33|1438.15|1434.15|1436.01|1432.01|23
1620672470000|2021-05-10 18:47:50|1437.11|1433.11|1436.04|1432.04|1437.66|1433.66|1435.96|1431.96|26
1620672480000|2021-05-10 18:48:00|1436.03|1432.03|1434.39|1430.39|1436.08|1432.08|1433.99|1429.99|19
1620672490000|2021-05-10 18:48:10|1434.35|1430.35|1434.85|1430.85|1436.06|1432.06|1434.18|1430.18|23
1620672500000|2021-05-10 18:48:20|1434.86|1430.86|1435.52|1431.52|1435.52|1431.52|1434.25|1430.25|18
1620672510000|2021-05-10 18:48:30|1435.54|1431.54|1435.71|1431.71|1435.71|1431.71|1435.52|1431.52|8
1620672520000|2021-05-10 18:48:40|1435.8|1431.8|1435.52|1431.52|1435.9|1431.9|1435.52|1431.52|20
1620672530000|2021-05-10 18:48:50|1435.7|1431.7|1435.47|1431.47|1435.7|1431.7|1435.47|1431.47|17
1620672540000|2021-05-10 18:49:00|1435.51|1431.51|1436.65|1432.65|1436.72|1432.72|1435.49|1431.49|21
1620672550000|2021-05-10 18:49:10|1436.86|1432.86|1435.74|1431.74|1436.99|1432.99|1435.74|1431.74|21
1620672560000|2021-05-10 18:49:20|1436.01|1432.01|1437.25|1433.25|1437.37|1433.37|1436.01|1432.01|14
1620672570000|2021-05-10 18:49:30|1437.37|1433.37|1436.68|1432.68|1437.39|1433.39|1436.68|1432.68|25
1620672580000|2021-05-10 18:49:40|1436.65|1432.65|1436.89|1432.89|1437.16|1433.16|1436.65|1432.65|22
1620672590000|2021-05-10 18:49:50|1436.94|1432.94|1437.11|1433.11|1437.2|1433.2|1436.85|1432.85|24
1620672600000|2021-05-10 18:50:00|1437.14|1433.14|1436.36|1432.36|1437.14|1433.14|1436.32|1432.32|16
1620672610000|2021-05-10 18:50:10|1436.1|1432.1|1434.09|1430.09|1436.78|1432.78|1434.09|1430.09|20
1620672620000|2021-05-10 18:50:20|1434.1|1430.1|1434.47|1430.47|1434.48|1430.48|1434.03|1430.03|13
1620672630000|2021-05-10 18:50:30|1434.48|1430.48|1433.47|1429.47|1434.5|1430.5|1433.43|1429.43|19
1620672640000|2021-05-10 18:50:40|1433.34|1429.34|1431.48|1427.48|1433.34|1429.34|1431.44|1427.44|21
1620672650000|2021-05-10 18:50:50|1431.5|1427.5|1432.77|1428.77|1432.77|1428.77|1431.42|1427.42|21
1620672660000|2021-05-10 18:51:00|1432.78|1428.78|1435.29|1431.29|1435.29|1431.29|1432.77|1428.77|18
1620672670000|2021-05-10 18:51:10|1435.35|1431.35|1431.51|1427.51|1435.35|1431.35|1431.51|1427.51|19
1620672680000|2021-05-10 18:51:20|1431.3|1427.3|1432.57|1428.57|1432.57|1428.57|1431.29|1427.29|22
1620672690000|2021-05-10 18:51:30|1432.54|1428.54|1431.42|1427.42|1432.54|1428.54|1431.33|1427.33|23
1620672700000|2021-05-10 18:51:40|1431.56|1427.56|1430.04|1426.04|1431.56|1427.56|1430.04|1426.04|19
1620672710000|2021-05-10 18:51:50|1430.05|1426.05|1429.73|1425.73|1430.14|1426.14|1429.48|1425.48|16
1620672720000|2021-05-10 18:52:00|1429.63|1425.63|1428.56|1424.56|1429.71|1425.71|1428.48|1424.48|19
1620672730000|2021-05-10 18:52:10|1428.55|1424.55|1428.64|1424.64|1428.64|1424.64|1428.25|1424.25|18
1620672740000|2021-05-10 18:52:20|1428.22|1424.22|1425.83|1421.83|1428.22|1424.22|1425.83|1421.83|20
1620672750000|2021-05-10 18:52:30|1425.84|1421.84|1425.72|1421.72|1426.44|1422.44|1425.67|1421.67|15
1620672760000|2021-05-10 18:52:40|1425.6|1421.6|1426.23|1422.23|1426.23|1422.23|1425.37|1421.37|24
1620672770000|2021-05-10 18:52:50|1425.91|1421.91|1425.83|1421.83|1425.95|1421.95|1425.06|1421.06|18
1620672780000|2021-05-10 18:53:00|1426.09|1422.09|1425.21|1421.21|1426.21|1422.21|1425.21|1421.21|14
1620672790000|2021-05-10 18:53:10|1425.18|1421.18|1424.72|1420.72|1425.28|1421.28|1424.71|1420.71|18
1620672800000|2021-05-10 18:53:20|1424.58|1420.58|1424.54|1420.54|1424.79|1420.79|1424.52|1420.52|24
1620672810000|2021-05-10 18:53:30|1424.45|1420.45|1424.45|1420.45|1424.64|1420.64|1424.43|1420.43|11
1620672820000|2021-05-10 18:53:40|1424.39|1420.39|1424.4|1420.4|1424.4|1420.4|1424.39|1420.39|2
1620672830000|2021-05-10 18:53:50|1424.39|1420.39|1424.43|1420.43|1424.43|1420.43|1424.39|1420.39|7
1620672840000|2021-05-10 18:54:00|1424.42|1420.42|1423.74|1419.74|1424.42|1420.42|1423.69|1419.69|10
1620672850000|2021-05-10 18:54:10|1423.91|1419.91|1423.54|1419.54|1425.05|1421.05|1423.52|1419.52|20
1620672860000|2021-05-10 18:54:20|1423.58|1419.58|1421.8|1417.8|1423.67|1419.67|1421.8|1417.8|14
1620672870000|2021-05-10 18:54:30|1421.7|1417.7|1423.18|1419.18|1423.18|1419.18|1421.52|1417.52|19
1620672880000|2021-05-10 18:54:40|1423.25|1419.25|1424.88|1420.88|1424.94|1420.94|1423.25|1419.25|19
1620672890000|2021-05-10 18:54:50|1424.75|1420.75|1424.83|1420.83|1424.83|1420.83|1424.38|1420.38|15
1620672900000|2021-05-10 18:55:00|1424.78|1420.78|1421.5|1417.5|1424.78|1420.78|1421.11|1417.11|28
1620672910000|2021-05-10 18:55:10|1421.42|1417.42|1421.31|1417.31|1421.55|1417.55|1420.96|1416.96|20
1620672920000|2021-05-10 18:55:20|1421.42|1417.42|1420.29|1416.29|1421.42|1417.42|1420.2|1416.2|17
1620672930000|2021-05-10 18:55:30|1420.34|1416.34|1420.39|1416.39|1420.54|1416.54|1419.97|1415.97|21
1620672940000|2021-05-10 18:55:40|1420.03|1416.03|1419.7|1415.7|1420.05|1416.05|1419.54|1415.54|21
1620672950000|2021-05-10 18:55:50|1419.96|1415.96|1420.24|1416.24|1420.26|1416.26|1419.95|1415.95|11
1620672960000|2021-05-10 18:56:00|1420.41|1416.41|1421.27|1417.27|1421.56|1417.56|1420.41|1416.41|24
1620672970000|2021-05-10 18:56:10|1421.06|1417.06|1420.08|1416.08|1421.06|1417.06|1420.08|1416.08|17
1620672980000|2021-05-10 18:56:20|1419.77|1415.77|1419.92|1415.92|1420.11|1416.11|1418.79|1414.79|22
1620672990000|2021-05-10 18:56:30|1420.38|1416.38|1419.67|1415.67|1420.66|1416.66|1419.67|1415.67|19
1620673000000|2021-05-10 18:56:40|1419.74|1415.74|1419.29|1415.29|1419.86|1415.86|1419.27|1415.27|16
1620673010000|2021-05-10 18:56:50|1419.56|1415.56|1420.45|1416.45|1421.69|1417.69|1419.56|1415.56|23
1620673020000|2021-05-10 18:57:00|1420.43|1416.43|1419.59|1415.59|1420.69|1416.69|1419.59|1415.59|17
1620673030000|2021-05-10 18:57:10|1419.5|1415.5|1420.21|1416.21|1420.22|1416.22|1419.33|1415.33|24
1620673040000|2021-05-10 18:57:20|1420.06|1416.06|1421|1417|1421|1417|1420.06|1416.06|13
1620673050000|2021-05-10 18:57:30|1421.13|1417.13|1419.56|1415.56|1421.13|1417.13|1419.56|1415.56|12
1620673060000|2021-05-10 18:57:40|1419.37|1415.37|1419.27|1415.27|1419.37|1415.37|1419.12|1415.12|15
1620673070000|2021-05-10 18:57:50|1419.23|1415.23|1419.25|1415.25|1419.27|1415.27|1419.13|1415.13|14
1620673080000|2021-05-10 18:58:00|1419.27|1415.27|1417.98|1413.98|1419.27|1415.27|1417.96|1413.96|13
1620673090000|2021-05-10 18:58:10|1417.94|1413.94|1416.34|1412.34|1417.94|1413.94|1416.34|1412.34|19
1620673100000|2021-05-10 18:58:20|1416.46|1412.46|1417.18|1413.18|1417.26|1413.26|1416.32|1412.32|26
1620673110000|2021-05-10 18:58:30|1417.15|1413.15|1417.76|1413.76|1417.76|1413.76|1417.05|1413.05|20
1620673120000|2021-05-10 18:58:40|1417.95|1413.95|1416.81|1412.81|1417.96|1413.96|1416.81|1412.81|24
1620673130000|2021-05-10 18:58:50|1416.93|1412.93|1418.28|1414.28|1418.67|1414.67|1416.72|1412.72|19
1620673140000|2021-05-10 18:59:00|1418.51|1414.51|1418.52|1414.52|1419.29|1415.29|1418.09|1414.09|23
1620673150000|2021-05-10 18:59:10|1418.41|1414.41|1418.09|1414.09|1418.92|1414.92|1417.83|1413.83|27
1620673160000|2021-05-10 18:59:20|1418.38|1414.38|1419.72|1415.72|1419.73|1415.73|1418.28|1414.28|27
1620673170000|2021-05-10 18:59:30|1420.77|1416.77|1421.49|1417.49|1421.49|1417.49|1419.79|1415.79|26
1620673180000|2021-05-10 18:59:40|1422.18|1418.18|1421.6|1417.6|1422.71|1418.71|1421.47|1417.47|22
1620673190000|2021-05-10 18:59:50|1421.74|1417.74|1423.36|1419.36|1423.44|1419.44|1421.59|1417.59|21
1620673200000|2021-05-10 19:00:00|1423.44|1419.44|1419.9|1415.9|1423.44|1419.44|1419.59|1415.59|27
1620673210000|2021-05-10 19:00:10|1419.93|1415.93|1416.74|1412.74|1420.01|1416.01|1416.74|1412.74|23
1620673220000|2021-05-10 19:00:20|1416.73|1412.73|1414.08|1410.08|1416.73|1412.73|1414.07|1410.07|18
1620673230000|2021-05-10 19:00:30|1414.06|1410.06|1411.72|1407.72|1414.26|1410.26|1411.42|1407.42|26
1620673240000|2021-05-10 19:00:40|1412.06|1408.06|1412.57|1408.57|1413.63|1409.63|1412|1408|21
1620673250000|2021-05-10 19:00:50|1412.46|1408.46|1411.47|1407.47|1412.49|1408.49|1411.41|1407.41|14
1620673260000|2021-05-10 19:01:00|1411.46|1407.46|1411.97|1407.97|1412.07|1408.07|1410.99|1406.99|20
1620673270000|2021-05-10 19:01:10|1412.02|1408.02|1413.12|1409.12|1413.37|1409.37|1412.02|1408.02|19
1620673280000|2021-05-10 19:01:20|1412.91|1408.91|1412.98|1408.98|1413.76|1409.76|1412.42|1408.42|25
1620673290000|2021-05-10 19:01:30|1413.17|1409.17|1412.5|1408.5|1413.17|1409.17|1412.25|1408.25|20
1620673300000|2021-05-10 19:01:40|1412.51|1408.51|1412.56|1408.56|1413.3|1409.3|1412.26|1408.26|18
1620673310000|2021-05-10 19:01:50|1412.6|1408.6|1411.3|1407.3|1412.64|1408.64|1411.3|1407.3|23
1620673320000|2021-05-10 19:02:00|1411.01|1407.01|1411.88|1407.88|1411.88|1407.88|1410.14|1406.14|23
1620673330000|2021-05-10 19:02:10|1411.94|1407.94|1411.53|1407.53|1412|1408|1411.49|1407.49|21
1620673340000|2021-05-10 19:02:20|1411.55|1407.55|1412.69|1408.69|1412.69|1408.69|1411.54|1407.54|15
1620673350000|2021-05-10 19:02:30|1412.61|1408.61|1411.58|1407.58|1412.61|1408.61|1411.02|1407.02|17
1620673360000|2021-05-10 19:02:40|1411.9|1407.9|1412.92|1408.92|1412.96|1408.96|1411.9|1407.9|26
1620673370000|2021-05-10 19:02:50|1412.77|1408.77|1412.2|1408.2|1412.82|1408.82|1412.2|1408.2|22
1620673380000|2021-05-10 19:03:00|1412.18|1408.18|1411.38|1407.38|1412.2|1408.2|1411.38|1407.38|9
1620673390000|2021-05-10 19:03:10|1411.42|1407.42|1412.3|1408.3|1412.31|1408.31|1411.2|1407.2|25
1620673400000|2021-05-10 19:03:20|1412.29|1408.29|1411.75|1407.75|1412.74|1408.74|1411.75|1407.75|20
1620673410000|2021-05-10 19:03:30|1411.77|1407.77|1412.92|1408.92|1412.92|1408.92|1411.75|1407.75|18
1620673420000|2021-05-10 19:03:40|1412.86|1408.86|1412.23|1408.23|1412.86|1408.86|1412.19|1408.19|18
1620673430000|2021-05-10 19:03:50|1412.15|1408.15|1413.71|1409.71|1413.71|1409.71|1412.15|1408.15|18
1620673440000|2021-05-10 19:04:00|1413.66|1409.66|1412.87|1408.87|1413.69|1409.69|1412.87|1408.87|13
1620673450000|2021-05-10 19:04:10|1412.92|1408.92|1412.14|1408.14|1412.92|1408.92|1412.05|1408.05|12
1620673460000|2021-05-10 19:04:20|1412.21|1408.21|1413.35|1409.35|1413.35|1409.35|1412.21|1408.21|18
1620673470000|2021-05-10 19:04:30|1413.37|1409.37|1413.43|1409.43|1413.68|1409.68|1413.34|1409.34|12
1620673480000|2021-05-10 19:04:40|1413.4|1409.4|1412.16|1408.16|1413.4|1409.4|1412.13|1408.13|17
1620673490000|2021-05-10 19:04:50|1412.21|1408.21|1412.19|1408.19|1412.4|1408.4|1411.93|1407.93|16
1620673500000|2021-05-10 19:05:00|1412.03|1408.03|1412.93|1408.93|1412.93|1408.93|1411.73|1407.73|16
1620673510000|2021-05-10 19:05:10|1412.89|1408.89|1413.35|1409.35|1413.38|1409.38|1412.89|1408.89|9
1620673520000|2021-05-10 19:05:20|1413.23|1409.23|1417.57|1413.57|1417.57|1413.57|1413.23|1409.23|24
1620673530000|2021-05-10 19:05:30|1417.41|1413.41|1417.61|1413.61|1419.35|1415.35|1417.28|1413.28|18
1620673540000|2021-05-10 19:05:40|1417.2|1413.2|1420.07|1416.07|1420.07|1416.07|1417.2|1413.2|23
1620673550000|2021-05-10 19:05:50|1420.1|1416.1|1419.38|1415.38|1420.16|1416.16|1419.31|1415.31|24
1620673560000|2021-05-10 19:06:00|1419.41|1415.41|1419.33|1415.33|1419.42|1415.42|1419|1415|24
1620673570000|2021-05-10 19:06:10|1419.37|1415.37|1419.56|1415.56|1419.83|1415.83|1419.28|1415.28|19
1620673580000|2021-05-10 19:06:20|1419.78|1415.78|1419.73|1415.73|1419.82|1415.82|1419.67|1415.67|8
1620673590000|2021-05-10 19:06:30|1419.6|1415.6|1419.19|1415.19|1419.6|1415.6|1418.5|1414.5|23
1620673600000|2021-05-10 19:06:40|1419.16|1415.16|1419.61|1415.61|1419.82|1415.82|1418.63|1414.63|22
1620673610000|2021-05-10 19:06:50|1419.65|1415.65|1420.3|1416.3|1420.46|1416.46|1419.62|1415.62|17
1620673620000|2021-05-10 19:07:00|1420.11|1416.11|1419.98|1415.98|1420.19|1416.19|1419.63|1415.63|18
1620673630000|2021-05-10 19:07:10|1420.02|1416.02|1420.35|1416.35|1420.4|1416.4|1420|1416|12
1620673640000|2021-05-10 19:07:20|1420.18|1416.18|1420.15|1416.15|1420.34|1416.34|1419.96|1415.96|9
1620673650000|2021-05-10 19:07:30|1420.32|1416.32|1421.95|1417.95|1421.95|1417.95|1420.32|1416.32|16
1620673660000|2021-05-10 19:07:40|1421.65|1417.65|1421.86|1417.86|1421.97|1417.97|1421.65|1417.65|9
1620673670000|2021-05-10 19:07:50|1421.87|1417.87|1423.32|1419.32|1423.32|1419.32|1421.8|1417.8|17
1620673680000|2021-05-10 19:08:00|1423.35|1419.35|1425.38|1421.38|1425.38|1421.38|1423.35|1419.35|9
1620673690000|2021-05-10 19:08:10|1425.26|1421.26|1423.94|1419.94|1425.26|1421.26|1423.65|1419.65|15
1620673700000|2021-05-10 19:08:20|1423.84|1419.84|1425.58|1421.58|1425.58|1421.58|1423.84|1419.84|18
1620673710000|2021-05-10 19:08:30|1425.45|1421.45|1425.26|1421.26|1425.92|1421.92|1425.24|1421.24|12
1620673720000|2021-05-10 19:08:40|1424.84|1420.84|1426.98|1422.98|1426.98|1422.98|1424.52|1420.52|25
1620673730000|2021-05-10 19:08:50|1427.24|1423.24|1429.72|1425.72|1429.72|1425.72|1427.24|1423.24|16
1620673740000|2021-05-10 19:09:00|1429.62|1425.62|1427.24|1423.24|1429.62|1425.62|1427.02|1423.02|24
1620673750000|2021-05-10 19:09:10|1427.3|1423.3|1429.63|1425.63|1429.63|1425.63|1427.3|1423.3|20
1620673760000|2021-05-10 19:09:20|1429.67|1425.67|1428.16|1424.16|1429.84|1425.84|1428.1|1424.1|18
1620673770000|2021-05-10 19:09:30|1428.04|1424.04|1426.85|1422.85|1428.04|1424.04|1426.83|1422.83|26
1620673780000|2021-05-10 19:09:40|1426.95|1422.95|1429.21|1425.21|1429.31|1425.31|1426.95|1422.95|21
1620673790000|2021-05-10 19:09:50|1429.27|1425.27|1430.01|1426.01|1430.09|1426.09|1429.27|1425.27|7
1620673800000|2021-05-10 19:10:00|1430.05|1426.05|1429.94|1425.94|1430.32|1426.32|1429.94|1425.94|16
1620673810000|2021-05-10 19:10:10|1429.93|1425.93|1428.79|1424.79|1429.93|1425.93|1428.79|1424.79|21
1620673820000|2021-05-10 19:10:20|1428.67|1424.67|1430.41|1426.41|1430.41|1426.41|1428.31|1424.31|20
1620673830000|2021-05-10 19:10:30|1430.68|1426.68|1431.82|1427.82|1432.05|1428.05|1430.57|1426.57|20
1620673840000|2021-05-10 19:10:40|1431.76|1427.76|1431.33|1427.33|1432|1428|1430.99|1426.99|20
1620673850000|2021-05-10 19:10:50|1431.41|1427.41|1431.68|1427.68|1431.68|1427.68|1431.32|1427.32|21
1620673860000|2021-05-10 19:11:00|1431.7|1427.7|1432.15|1428.15|1432.19|1428.19|1431.65|1427.65|16
1620673870000|2021-05-10 19:11:10|1432.34|1428.34|1432.94|1428.94|1432.94|1428.94|1431.76|1427.76|17
1620673880000|2021-05-10 19:11:20|1433|1429|1431.43|1427.43|1433|1429|1431.43|1427.43|17
1620673890000|2021-05-10 19:11:30|1431.51|1427.51|1431.73|1427.73|1431.77|1427.77|1431.2|1427.2|22
1620673900000|2021-05-10 19:11:40|1431.71|1427.71|1432.16|1428.16|1432.16|1428.16|1431.71|1427.71|8
1620673910000|2021-05-10 19:11:50|1431.91|1427.91|1432.08|1428.08|1432.08|1428.08|1431.76|1427.76|10
1620673920000|2021-05-10 19:12:00|1432.49|1428.49|1430.02|1426.02|1433.13|1429.13|1430.02|1426.02|22
1620673930000|2021-05-10 19:12:10|1429.97|1425.97|1431.04|1427.04|1431.04|1427.04|1429.39|1425.39|21
1620673940000|2021-05-10 19:12:20|1430.81|1426.81|1429.08|1425.08|1430.83|1426.83|1428.96|1424.96|23
1620673950000|2021-05-10 19:12:30|1429.14|1425.14|1429.02|1425.02|1429.54|1425.54|1428.85|1424.85|18
1620673960000|2021-05-10 19:12:40|1429.06|1425.06|1430.13|1426.13|1430.3|1426.3|1429.06|1425.06|13
1620673970000|2021-05-10 19:12:50|1430.19|1426.19|1428.22|1424.22|1430.25|1426.25|1428.22|1424.22|22
1620673980000|2021-05-10 19:13:00|1427.96|1423.96|1428.45|1424.45|1428.45|1424.45|1427.61|1423.61|11
1620673990000|2021-05-10 19:13:10|1428.43|1424.43|1427.99|1423.99|1428.43|1424.43|1427.96|1423.96|12
1620674000000|2021-05-10 19:13:20|1427.94|1423.94|1426.4|1422.4|1427.94|1423.94|1426.3|1422.3|23
1620674010000|2021-05-10 19:13:30|1426.13|1422.13|1426.03|1422.03|1426.36|1422.36|1425.41|1421.41|24
1620674020000|2021-05-10 19:13:40|1426.08|1422.08|1428.38|1424.38|1428.43|1424.43|1426.08|1422.08|21
1620674030000|2021-05-10 19:13:50|1428.56|1424.56|1427.57|1423.57|1428.56|1424.56|1427.45|1423.45|22
1620674040000|2021-05-10 19:14:00|1427.67|1423.67|1430.28|1426.28|1430.28|1426.28|1427.67|1423.67|24
1620674050000|2021-05-10 19:14:10|1430.32|1426.32|1430.11|1426.11|1430.32|1426.32|1429.9|1425.9|17
1620674060000|2021-05-10 19:14:20|1430.07|1426.07|1431.26|1427.26|1431.26|1427.26|1429.79|1425.79|19
1620674070000|2021-05-10 19:14:30|1431.3|1427.3|1431.34|1427.34|1431.74|1427.74|1431.26|1427.26|12
1620674080000|2021-05-10 19:14:40|1431.32|1427.32|1431.87|1427.87|1432.15|1428.15|1431.32|1427.32|14
1620674090000|2021-05-10 19:14:50|1431.82|1427.82|1431.18|1427.18|1431.82|1427.82|1430.21|1426.21|23
1620674100000|2021-05-10 19:15:00|1431.09|1427.09|1431.58|1427.58|1431.58|1427.58|1430.55|1426.55|20
1620674110000|2021-05-10 19:15:10|1431.59|1427.59|1431.32|1427.32|1431.91|1427.91|1431.32|1427.32|19
1620674120000|2021-05-10 19:15:20|1431.41|1427.41|1431.75|1427.75|1431.76|1427.76|1431.4|1427.4|11
1620674130000|2021-05-10 19:15:30|1431.65|1427.65|1428.97|1424.97|1431.65|1427.65|1428.9|1424.9|28
1620674140000|2021-05-10 19:15:40|1428.92|1424.92|1428.29|1424.29|1429.32|1425.32|1428.29|1424.29|24
1620674150000|2021-05-10 19:15:50|1428.27|1424.27|1425.71|1421.71|1428.27|1424.27|1425.56|1421.56|23
1620674160000|2021-05-10 19:16:00|1425.98|1421.98|1426.21|1422.21|1426.21|1422.21|1425.75|1421.75|15
1620674170000|2021-05-10 19:16:10|1426.2|1422.2|1425.41|1421.41|1426.2|1422.2|1425.41|1421.41|19
1620674180000|2021-05-10 19:16:20|1425.36|1421.36|1424.66|1420.66|1425.36|1421.36|1424.32|1420.32|23
1620674190000|2021-05-10 19:16:30|1424.61|1420.61|1422.73|1418.73|1424.61|1420.61|1422.28|1418.28|25
1620674200000|2021-05-10 19:16:40|1422.79|1418.79|1420.64|1416.64|1422.85|1418.85|1420.41|1416.41|23
1620674210000|2021-05-10 19:16:50|1420.48|1416.48|1422.13|1418.13|1422.13|1418.13|1420.48|1416.48|19
1620674220000|2021-05-10 19:17:00|1422.12|1418.12|1426.16|1422.16|1427.38|1423.38|1422.12|1418.12|25
1620674230000|2021-05-10 19:17:10|1426.62|1422.62|1426.42|1422.42|1426.68|1422.68|1426.02|1422.02|16
1620674240000|2021-05-10 19:17:20|1426.44|1422.44|1426.12|1422.12|1426.44|1422.44|1425.99|1421.99|15
1620674250000|2021-05-10 19:17:30|1426.03|1422.03|1425.38|1421.38|1426.08|1422.08|1424.52|1420.52|19
1620674260000|2021-05-10 19:17:40|1425.3|1421.3|1423.6|1419.6|1425.3|1421.3|1423.5|1419.5|20
1620674270000|2021-05-10 19:17:50|1423.64|1419.64|1424.68|1420.68|1424.68|1420.68|1423.64|1419.64|21
1620674280000|2021-05-10 19:18:00|1424.72|1420.72|1424.2|1420.2|1424.72|1420.72|1424.15|1420.15|17
1620674290000|2021-05-10 19:18:10|1424.5|1420.5|1422.7|1418.7|1424.5|1420.5|1422.7|1418.7|21
1620674300000|2021-05-10 19:18:20|1422.82|1418.82|1421.39|1417.39|1422.82|1418.82|1421.39|1417.39|14
1620674310000|2021-05-10 19:18:30|1421.36|1417.36|1421.46|1417.46|1422.18|1418.18|1421.36|1417.36|23
1620674320000|2021-05-10 19:18:40|1421.56|1417.56|1421|1417|1421.66|1417.66|1421|1417|15
1620674330000|2021-05-10 19:18:50|1421.02|1417.02|1418.99|1414.99|1421.13|1417.13|1418.94|1414.94|13
1620674340000|2021-05-10 19:19:00|1419.02|1415.02|1419.34|1415.34|1419.34|1415.34|1419.02|1415.02|11
1620674350000|2021-05-10 19:19:10|1419.54|1415.54|1418.76|1414.76|1419.79|1415.79|1418.34|1414.34|13
1620674360000|2021-05-10 19:19:20|1418.8|1414.8|1420.27|1416.27|1420.49|1416.49|1418.8|1414.8|16
1620674370000|2021-05-10 19:19:30|1420.18|1416.18|1419.68|1415.68|1420.18|1416.18|1419.57|1415.57|16
1620674380000|2021-05-10 19:19:40|1419.48|1415.48|1418.76|1414.76|1419.48|1415.48|1418.76|1414.76|13
1620674390000|2021-05-10 19:19:50|1418.68|1414.68|1418.16|1414.16|1418.68|1414.68|1417.5|1413.5|23
1620674400000|2021-05-10 19:20:00|1418.27|1414.27|1419.17|1415.17|1419.17|1415.17|1418.17|1414.17|21
1620674410000|2021-05-10 19:20:10|1419.47|1415.47|1421.58|1417.58|1421.58|1417.58|1419.42|1415.42|23
1620674420000|2021-05-10 19:20:20|1421.7|1417.7|1419.74|1415.74|1421.7|1417.7|1419.74|1415.74|15
1620674430000|2021-05-10 19:20:30|1419.78|1415.78|1419.27|1415.27|1419.78|1415.78|1418.83|1414.83|16
1620674440000|2021-05-10 19:20:40|1419.24|1415.24|1418.89|1414.89|1419.71|1415.71|1418.89|1414.89|20
1620674450000|2021-05-10 19:20:50|1418.59|1414.59|1418.56|1414.56|1418.59|1414.59|1418.33|1414.33|15
1620674460000|2021-05-10 19:21:00|1418.54|1414.54|1419.01|1415.01|1419.17|1415.17|1418.51|1414.51|16
1620674470000|2021-05-10 19:21:10|1419.04|1415.04|1418.29|1414.29|1419.07|1415.07|1417.79|1413.79|23
1620674480000|2021-05-10 19:21:20|1418.3|1414.3|1418.21|1414.21|1418.58|1414.58|1418.01|1414.01|20
1620674490000|2021-05-10 19:21:30|1418.2|1414.2|1417.85|1413.85|1418.2|1414.2|1417.62|1413.62|18
1620674500000|2021-05-10 19:21:40|1417.84|1413.84|1416.3|1412.3|1417.84|1413.84|1416.3|1412.3|8
1620674510000|2021-05-10 19:21:50|1416.15|1412.15|1415.7|1411.7|1416.15|1412.15|1415.6|1411.6|13
1620674520000|2021-05-10 19:22:00|1415.82|1411.82|1415.25|1411.25|1415.82|1411.82|1414.64|1410.64|24
1620674530000|2021-05-10 19:22:10|1415.29|1411.29|1415.36|1411.36|1415.99|1411.99|1415.22|1411.22|18
1620674540000|2021-05-10 19:22:20|1415.41|1411.41|1415.16|1411.16|1415.41|1411.41|1414.4|1410.4|23
1620674550000|2021-05-10 19:22:30|1415.18|1411.18|1415.08|1411.08|1416.15|1412.15|1415.08|1411.08|21
1620674560000|2021-05-10 19:22:40|1414.74|1410.74|1414.55|1410.55|1414.77|1410.77|1413.67|1409.67|18
1620674570000|2021-05-10 19:22:50|1414.24|1410.24|1413.74|1409.74|1414.54|1410.54|1413.74|1409.74|22
1620674580000|2021-05-10 19:23:00|1413.85|1409.85|1413.81|1409.81|1414.09|1410.09|1413.55|1409.55|19
1620674590000|2021-05-10 19:23:10|1413.8|1409.8|1412.92|1408.92|1413.8|1409.8|1412.52|1408.52|17
1620674600000|2021-05-10 19:23:20|1413.04|1409.04|1412.48|1408.48|1413.04|1409.04|1412.45|1408.45|18
1620674610000|2021-05-10 19:23:30|1412.51|1408.51|1411.99|1407.99|1412.51|1408.51|1411.86|1407.86|27
1620674620000|2021-05-10 19:23:40|1411.92|1407.92|1411.92|1407.92|1412.07|1408.07|1411.59|1407.59|15
1620674630000|2021-05-10 19:23:50|1412.42|1408.42|1413.23|1409.23|1413.28|1409.28|1412.13|1408.13|17
1620674640000|2021-05-10 19:24:00|1412.85|1408.85|1412.81|1408.81|1413.62|1409.62|1412.71|1408.71|10
1620674650000|2021-05-10 19:24:10|1412.82|1408.82|1412.68|1408.68|1412.91|1408.91|1412.6|1408.6|20
1620674660000|2021-05-10 19:24:20|1412.62|1408.62|1410.52|1406.52|1412.63|1408.63|1410.44|1406.44|27
1620674670000|2021-05-10 19:24:30|1410.54|1406.54|1410.88|1406.88|1411.14|1407.14|1410.44|1406.44|16
1620674680000|2021-05-10 19:24:40|1410.75|1406.75|1409.81|1405.81|1410.76|1406.76|1409.81|1405.81|16
1620674690000|2021-05-10 19:24:50|1409.83|1405.83|1410.29|1406.29|1410.68|1406.68|1409.78|1405.78|24
1620674700000|2021-05-10 19:25:00|1410.3|1406.3|1409.41|1405.41|1410.58|1406.58|1409.4|1405.4|24
1620674710000|2021-05-10 19:25:10|1409.37|1405.37|1409.16|1405.16|1409.66|1405.66|1409.16|1405.16|25
1620674720000|2021-05-10 19:25:20|1409.04|1405.04|1409.94|1405.94|1409.97|1405.97|1408.82|1404.82|25
1620674730000|2021-05-10 19:25:30|1409.98|1405.98|1409.69|1405.69|1410.05|1406.05|1409.24|1405.24|20
1620674740000|2021-05-10 19:25:40|1409.7|1405.7|1409.84|1405.84|1409.95|1405.95|1409.64|1405.64|15
1620674750000|2021-05-10 19:25:50|1409.86|1405.86|1409.94|1405.94|1409.94|1405.94|1409.48|1405.48|17
1620674760000|2021-05-10 19:26:00|1409.88|1405.88|1411.26|1407.26|1411.66|1407.66|1409.88|1405.88|15
1620674770000|2021-05-10 19:26:10|1411.62|1407.62|1411.69|1407.69|1411.69|1407.69|1411.26|1407.26|14
1620674780000|2021-05-10 19:26:20|1411.71|1407.71|1411.87|1407.87|1411.92|1407.92|1411.26|1407.26|16
1620674790000|2021-05-10 19:26:30|1411.82|1407.82|1409.13|1405.13|1411.85|1407.85|1409.09|1405.09|21
1620674800000|2021-05-10 19:26:40|1409.16|1405.16|1409.17|1405.17|1409.22|1405.22|1408.51|1404.51|19
1620674810000|2021-05-10 19:26:50|1409.19|1405.19|1408|1404|1409.19|1405.19|1407.82|1403.82|22
1620674820000|2021-05-10 19:27:00|1407.99|1403.99|1406.64|1402.64|1407.99|1403.99|1406.64|1402.64|20
1620674830000|2021-05-10 19:27:10|1406.62|1402.62|1407.16|1403.16|1407.4|1403.4|1406.62|1402.62|17
1620674840000|2021-05-10 19:27:20|1406.91|1402.91|1408.88|1404.88|1408.88|1404.88|1406.78|1402.78|24
1620674850000|2021-05-10 19:27:30|1408.59|1404.59|1406.82|1402.82|1408.59|1404.59|1406.73|1402.73|19
1620674860000|2021-05-10 19:27:40|1407.39|1403.39|1406.7|1402.7|1407.4|1403.4|1406.55|1402.55|15
1620674870000|2021-05-10 19:27:50|1406.72|1402.72|1406.29|1402.29|1406.83|1402.83|1405.97|1401.97|24
1620674880000|2021-05-10 19:28:00|1406.38|1402.38|1407.98|1403.98|1407.98|1403.98|1406.3|1402.3|25
1620674890000|2021-05-10 19:28:10|1407.99|1403.99|1407.82|1403.82|1408.06|1404.06|1407.77|1403.77|19
1620674900000|2021-05-10 19:28:20|1407.76|1403.76|1407.67|1403.67|1407.92|1403.92|1407.61|1403.61|21
1620674910000|2021-05-10 19:28:30|1407.63|1403.63|1407.12|1403.12|1407.63|1403.63|1406.95|1402.95|27
1620674920000|2021-05-10 19:28:40|1407.11|1403.11|1407.85|1403.85|1407.85|1403.85|1407.08|1403.08|20
1620674930000|2021-05-10 19:28:50|1407.86|1403.86|1408.43|1404.43|1408.89|1404.89|1407.86|1403.86|19
1620674940000|2021-05-10 19:29:00|1408.45|1404.45|1407.7|1403.7|1408.65|1404.65|1407.52|1403.52|23
1620674950000|2021-05-10 19:29:10|1407.91|1403.91|1409.34|1405.34|1409.34|1405.34|1407.91|1403.91|10
1620674960000|2021-05-10 19:29:20|1409.41|1405.41|1409|1405|1409.41|1405.41|1409|1405|14
1620674970000|2021-05-10 19:29:30|1409.02|1405.02|1408.83|1404.83|1409.3|1405.3|1408.67|1404.67|12
1620674980000|2021-05-10 19:29:40|1409.17|1405.17|1409.52|1405.52|1410.11|1406.11|1408.2|1404.2|29
1620674990000|2021-05-10 19:29:50|1409.37|1405.37|1407.5|1403.5|1409.4|1405.4|1407.19|1403.19|28
1620675000000|2021-05-10 19:30:00|1407.76|1403.76|1407.3|1403.3|1408.09|1404.09|1406.92|1402.92|24
1620675010000|2021-05-10 19:30:10|1407.28|1403.28|1406.83|1402.83|1407.61|1403.61|1406.71|1402.71|24
1620675020000|2021-05-10 19:30:20|1406.82|1402.82|1409|1405|1409|1405|1406.82|1402.82|23
1620675030000|2021-05-10 19:30:30|1409.02|1405.02|1408.75|1404.75|1409.1|1405.1|1408.66|1404.66|19
1620675040000|2021-05-10 19:30:40|1408.71|1404.71|1409.18|1405.18|1409.34|1405.34|1408.7|1404.7|25
1620675050000|2021-05-10 19:30:50|1409.26|1405.26|1410.4|1406.4|1410.4|1406.4|1409.2|1405.2|25
1620675060000|2021-05-10 19:31:00|1410.57|1406.57|1410.41|1406.41|1411.05|1407.05|1410.12|1406.12|22
1620675070000|2021-05-10 19:31:10|1410.35|1406.35|1410|1406|1410.66|1406.66|1410|1406|18
1620675080000|2021-05-10 19:31:20|1409.97|1405.97|1410.55|1406.55|1410.87|1406.87|1409.94|1405.94|25
1620675090000|2021-05-10 19:31:30|1410.6|1406.6|1411.24|1407.24|1411.29|1407.29|1410.59|1406.59|21
1620675100000|2021-05-10 19:31:40|1411.26|1407.26|1410.77|1406.77|1411.28|1407.28|1410.65|1406.65|19
1620675110000|2021-05-10 19:31:50|1410.75|1406.75|1410.88|1406.88|1411.04|1407.04|1410.48|1406.48|24
1620675120000|2021-05-10 19:32:00|1410.96|1406.96|1411.16|1407.16|1411.24|1407.24|1410.94|1406.94|20
1620675130000|2021-05-10 19:32:10|1411.05|1407.05|1410.59|1406.59|1411.16|1407.16|1410.42|1406.42|26
1620675140000|2021-05-10 19:32:20|1410.22|1406.22|1411.18|1407.18|1411.56|1407.56|1410.1|1406.1|25
1620675150000|2021-05-10 19:32:30|1410.55|1406.55|1411.4|1407.4|1411.4|1407.4|1410.46|1406.46|26
1620675160000|2021-05-10 19:32:40|1411.65|1407.65|1410.9|1406.9|1412.21|1408.21|1410.58|1406.58|21
1620675170000|2021-05-10 19:32:50|1410.87|1406.87|1411.44|1407.44|1411.44|1407.44|1410.87|1406.87|9
1620675180000|2021-05-10 19:33:00|1411.84|1407.84|1410.37|1406.37|1411.84|1407.84|1410.26|1406.26|21
1620675190000|2021-05-10 19:33:10|1410.42|1406.42|1412.11|1408.11|1412.44|1408.44|1410.38|1406.38|19
1620675200000|2021-05-10 19:33:20|1412.08|1408.08|1412.05|1408.05|1412.47|1408.47|1412.05|1408.05|14
1620675210000|2021-05-10 19:33:30|1412.45|1408.45|1412.91|1408.91|1413.13|1409.13|1412.34|1408.34|18
1620675220000|2021-05-10 19:33:40|1412.92|1408.92|1411.9|1407.9|1412.93|1408.93|1411.9|1407.9|17
1620675230000|2021-05-10 19:33:50|1411.97|1407.97|1412.84|1408.84|1413.02|1409.02|1411.97|1407.97|6
1620675240000|2021-05-10 19:34:00|1412.4|1408.4|1412.63|1408.63|1412.63|1408.63|1412.1|1408.1|20
1620675250000|2021-05-10 19:34:10|1412.67|1408.67|1412.89|1408.89|1413.2|1409.2|1412.37|1408.37|13
1620675260000|2021-05-10 19:34:20|1412.87|1408.87|1412.7|1408.7|1412.97|1408.97|1412.3|1408.3|19
1620675270000|2021-05-10 19:34:30|1412.65|1408.65|1410.06|1406.06|1412.65|1408.65|1410.06|1406.06|24
1620675280000|2021-05-10 19:34:40|1409.61|1405.61|1408.39|1404.39|1409.61|1405.61|1408.39|1404.39|20
1620675290000|2021-05-10 19:34:50|1408.36|1404.36|1407.31|1403.31|1408.36|1404.36|1407.29|1403.29|15
1620675300000|2021-05-10 19:35:00|1407.34|1403.34|1405.9|1401.9|1407.34|1403.34|1405.9|1401.9|19
1620675310000|2021-05-10 19:35:10|1405.72|1401.72|1404.62|1400.62|1405.72|1401.72|1404.62|1400.62|13
1620675320000|2021-05-10 19:35:20|1404.49|1400.49|1403.53|1399.53|1404.49|1400.49|1403.47|1399.47|20
1620675330000|2021-05-10 19:35:30|1403.61|1399.61|1404.02|1400.02|1404.04|1400.04|1403.49|1399.49|16
1620675340000|2021-05-10 19:35:40|1404.05|1400.05|1403.95|1399.95|1404.22|1400.22|1403.82|1399.82|23
1620675350000|2021-05-10 19:35:50|1403.96|1399.96|1405.17|1401.17|1405.2|1401.2|1403.28|1399.28|25
1620675360000|2021-05-10 19:36:00|1405.2|1401.2|1407.21|1403.21|1407.21|1403.21|1405|1401|22
1620675370000|2021-05-10 19:36:10|1407.71|1403.71|1408.21|1404.21|1409.97|1405.97|1407.56|1403.56|26
1620675380000|2021-05-10 19:36:20|1408.5|1404.5|1407.16|1403.16|1408.5|1404.5|1406.76|1402.76|23
1620675390000|2021-05-10 19:36:30|1406.97|1402.97|1407.81|1403.81|1407.97|1403.97|1406.84|1402.84|19
1620675400000|2021-05-10 19:36:40|1407.62|1403.62|1406.02|1402.02|1407.62|1403.62|1405.56|1401.56|11
1620675410000|2021-05-10 19:36:50|1406|1402|1405.25|1401.25|1406.19|1402.19|1404.53|1400.53|14
1620675420000|2021-05-10 19:37:00|1405.12|1401.12|1404|1400|1405.12|1401.12|1404|1400|13
1620675430000|2021-05-10 19:37:10|1404.03|1400.03|1402.45|1398.45|1404.03|1400.03|1399.58|1395.58|20
1620675440000|2021-05-10 19:37:20|1399.3|1395.3|1398.53|1394.53|1399.71|1395.71|1398.53|1394.53|21
1620675450000|2021-05-10 19:37:30|1397.64|1393.64|1397.02|1393.02|1397.76|1393.76|1396.74|1392.74|15
1620675460000|2021-05-10 19:37:40|1396.63|1392.63|1397.02|1393.02|1397.19|1393.19|1396.49|1392.49|16
1620675470000|2021-05-10 19:37:50|1396.6|1392.6|1397.02|1393.02|1397.02|1393.02|1396.6|1392.6|4
1620675480000|2021-05-10 19:38:00|1392.1|1388.1|1391.08|1387.08|1392.1|1388.1|1391.06|1387.06|7
1620675490000|2021-05-10 19:38:10|1391.11|1387.11|1391.3|1387.3|1391.75|1387.75|1391.11|1387.11|27
1620675500000|2021-05-10 19:38:20|1391.41|1387.41|1389.94|1385.94|1391.96|1387.96|1389.92|1385.92|22
1620675510000|2021-05-10 19:38:30|1389.96|1385.96|1391.88|1387.88|1392.45|1388.45|1389.96|1385.96|25
1620675520000|2021-05-10 19:38:40|1391.77|1387.77|1390.63|1386.63|1391.77|1387.77|1390.38|1386.38|25
1620675530000|2021-05-10 19:38:50|1390.67|1386.67|1388.7|1384.7|1390.69|1386.69|1388.7|1384.7|24
1620675540000|2021-05-10 19:39:00|1388.69|1384.69|1390.05|1386.05|1390.05|1386.05|1388.38|1384.38|19
1620675550000|2021-05-10 19:39:10|1390.13|1386.13|1390.81|1386.81|1390.81|1386.81|1389.58|1385.58|15
1620675560000|2021-05-10 19:39:20|1390.86|1386.86|1391.3|1387.3|1391.48|1387.48|1390.68|1386.68|15
1620675570000|2021-05-10 19:39:30|1391.56|1387.56|1392.37|1388.37|1392.37|1388.37|1391.42|1387.42|13
1620675580000|2021-05-10 19:39:40|1392.17|1388.17|1393.14|1389.14|1395.29|1391.29|1392.17|1388.17|24
1620675590000|2021-05-10 19:39:50|1393.33|1389.33|1393.66|1389.66|1394.06|1390.06|1392.98|1388.98|20
1620675600000|2021-05-10 19:40:00|1393.56|1389.56|1391.82|1387.82|1393.61|1389.61|1391.72|1387.72|26
1620675610000|2021-05-10 19:40:10|1391.83|1387.83|1391.22|1387.22|1391.83|1387.83|1391.22|1387.22|26
1620675620000|2021-05-10 19:40:20|1391.18|1387.18|1388.04|1384.04|1391.18|1387.18|1388|1384|23
1620675630000|2021-05-10 19:40:30|1388.47|1384.47|1387.97|1383.97|1388.69|1384.69|1387.91|1383.91|20
1620675640000|2021-05-10 19:40:40|1387.95|1383.95|1385.63|1381.63|1388.12|1384.12|1385.06|1381.06|24
1620675650000|2021-05-10 19:40:50|1385.6|1381.6|1385.74|1381.74|1386.66|1382.66|1385.48|1381.48|18
1620675660000|2021-05-10 19:41:00|1385.59|1381.59|1384.21|1380.21|1386.48|1382.48|1384.2|1380.2|23
1620675670000|2021-05-10 19:41:10|1384.13|1380.13|1383.48|1379.48|1384.48|1380.48|1383.26|1379.26|20
1620675680000|2021-05-10 19:41:20|1383.15|1379.15|1384.23|1380.23|1385.68|1381.68|1383.15|1379.15|25
1620675690000|2021-05-10 19:41:30|1384.22|1380.22|1382.72|1378.72|1384.22|1380.22|1382.33|1378.33|26
1620675700000|2021-05-10 19:41:40|1382.93|1378.93|1380.6|1376.6|1384.03|1380.03|1380.6|1376.6|26
1620675710000|2021-05-10 19:41:50|1380.84|1376.84|1377.18|1373.18|1380.84|1376.84|1376.66|1372.66|28
1620675720000|2021-05-10 19:42:00|1377.1|1373.1|1381.43|1377.43|1381.43|1377.43|1377.06|1373.06|24
1620675730000|2021-05-10 19:42:10|1382.1|1378.1|1382.79|1378.79|1383.04|1379.04|1382.05|1378.05|22
1620675740000|2021-05-10 19:42:20|1382.84|1378.84|1381.96|1377.96|1384.27|1380.27|1381.94|1377.94|25
1620675750000|2021-05-10 19:42:30|1381.92|1377.92|1382.08|1378.08|1382.14|1378.14|1380.73|1376.73|19
1620675760000|2021-05-10 19:42:40|1382.1|1378.1|1383.27|1379.27|1383.72|1379.72|1382.1|1378.1|23
1620675770000|2021-05-10 19:42:50|1382.43|1378.43|1383.45|1379.45|1383.45|1379.45|1381.79|1377.79|24
1620675780000|2021-05-10 19:43:00|1383.54|1379.54|1383.1|1379.1|1383.81|1379.81|1382.99|1378.99|16
1620675790000|2021-05-10 19:43:10|1383.11|1379.11|1382.53|1378.53|1383.12|1379.12|1381.85|1377.85|23
1620675800000|2021-05-10 19:43:20|1382.49|1378.49|1381.87|1377.87|1383.1|1379.1|1381.48|1377.48|25
1620675810000|2021-05-10 19:43:30|1381.98|1377.98|1377.71|1373.71|1381.98|1377.98|1377.66|1373.66|25
1620675820000|2021-05-10 19:43:40|1377.68|1373.68|1378.57|1374.57|1380.96|1376.96|1377.3|1373.3|24
1620675830000|2021-05-10 19:43:50|1379.3|1375.3|1378.71|1374.71|1379.3|1375.3|1377.19|1373.19|26
1620675840000|2021-05-10 19:44:00|1378.68|1374.68|1376.69|1372.69|1378.68|1374.68|1376.39|1372.39|25
1620675850000|2021-05-10 19:44:10|1376.72|1372.72|1377.52|1373.52|1378.26|1374.26|1376.72|1372.72|27
1620675860000|2021-05-10 19:44:20|1377.54|1373.54|1376.5|1372.5|1378.35|1374.35|1376.49|1372.49|26
1620675870000|2021-05-10 19:44:30|1376.38|1372.38|1375.51|1371.51|1376.58|1372.58|1375.51|1371.51|24
1620675880000|2021-05-10 19:44:40|1375.48|1371.48|1372.97|1368.97|1375.48|1371.48|1372.55|1368.55|27
1620675890000|2021-05-10 19:44:50|1372.95|1368.95|1370.75|1366.75|1372.95|1368.95|1370.75|1366.75|20
1620675900000|2021-05-10 19:45:00|1370.67|1366.67|1372|1368|1372.13|1368.13|1369.25|1365.25|29
1620675910000|2021-05-10 19:45:10|1372.19|1368.19|1375.09|1371.09|1375.09|1371.09|1372|1368|20
1620675920000|2021-05-10 19:45:20|1374.89|1370.89|1376.76|1372.76|1376.77|1372.77|1374.65|1370.65|28
1620675930000|2021-05-10 19:45:30|1377.24|1373.24|1380|1376|1380.17|1376.17|1376.99|1372.99|26
1620675940000|2021-05-10 19:45:40|1380.09|1376.09|1380.94|1376.94|1380.94|1376.94|1378.75|1374.75|26
1620675950000|2021-05-10 19:45:50|1381.03|1377.03|1381.51|1377.51|1383.15|1379.15|1379.97|1375.97|24
1620675960000|2021-05-10 19:46:00|1381.63|1377.63|1384.92|1380.92|1386|1382|1381.63|1377.63|21
1620675970000|2021-05-10 19:46:10|1385.38|1381.38|1387.38|1383.38|1387.55|1383.55|1385.32|1381.32|22
1620675980000|2021-05-10 19:46:20|1387.31|1383.31|1387.56|1383.56|1387.7|1383.7|1386.36|1382.36|18
1620675990000|2021-05-10 19:46:30|1387.25|1383.25|1387.42|1383.42|1388.29|1384.29|1386.84|1382.84|23
1620676000000|2021-05-10 19:46:40|1387.41|1383.41|1386.03|1382.03|1387.41|1383.41|1385.87|1381.87|21
1620676010000|2021-05-10 19:46:50|1385.96|1381.96|1387.32|1383.32|1387.7|1383.7|1385.96|1381.96|26
1620676020000|2021-05-10 19:47:00|1387.4|1383.4|1388.14|1384.14|1389.24|1385.24|1387.4|1383.4|25
1620676030000|2021-05-10 19:47:10|1388.49|1384.49|1388.16|1384.16|1388.69|1384.69|1388.01|1384.01|23
1620676040000|2021-05-10 19:47:20|1388.12|1384.12|1387.36|1383.36|1388.12|1384.12|1386.88|1382.88|23
1620676050000|2021-05-10 19:47:30|1387.38|1383.38|1388.32|1384.32|1388.32|1384.32|1387.38|1383.38|27
1620676060000|2021-05-10 19:47:40|1388.37|1384.37|1386.42|1382.42|1388.37|1384.37|1386.23|1382.23|23
1620676070000|2021-05-10 19:47:50|1386.48|1382.48|1388.22|1384.22|1388.33|1384.33|1386.48|1382.48|24
1620676080000|2021-05-10 19:48:00|1388.29|1384.29|1386.58|1382.58|1388.31|1384.31|1386.58|1382.58|23
1620676090000|2021-05-10 19:48:10|1386.67|1382.67|1384.88|1380.88|1386.67|1382.67|1384.88|1380.88|24
1620676100000|2021-05-10 19:48:20|1384.87|1380.87|1381.73|1377.73|1384.87|1380.87|1381.71|1377.71|25
1620676110000|2021-05-10 19:48:30|1381.68|1377.68|1380.18|1376.18|1381.89|1377.89|1380.17|1376.17|17
1620676120000|2021-05-10 19:48:40|1380.31|1376.31|1380.22|1376.22|1380.58|1376.58|1380.04|1376.04|17
1620676130000|2021-05-10 19:48:50|1380.24|1376.24|1378.96|1374.96|1380.34|1376.34|1377.77|1373.77|25
1620676140000|2021-05-10 19:49:00|1379.04|1375.04|1370.99|1366.99|1379.04|1375.04|1370.99|1366.99|18
1620676150000|2021-05-10 19:49:10|1370.65|1366.65|1372.22|1368.22|1372.23|1368.23|1370.52|1366.52|15
1620676160000|2021-05-10 19:49:20|1372.15|1368.15|1372.39|1368.39|1372.53|1368.53|1371.58|1367.58|20
1620676170000|2021-05-10 19:49:30|1372.54|1368.54|1372.39|1368.39|1372.74|1368.74|1372.37|1368.37|16
1620676180000|2021-05-10 19:49:40|1372.65|1368.65|1371.96|1367.96|1372.75|1368.75|1371.96|1367.96|15
1620676190000|2021-05-10 19:49:50|1371.85|1367.85|1372.39|1368.39|1372.56|1368.56|1371.85|1367.85|16
1620676200000|2021-05-10 19:50:00|1372.81|1368.81|1371.15|1367.15|1372.94|1368.94|1371.15|1367.15|21
1620676210000|2021-05-10 19:50:10|1370.98|1366.98|1369.2|1365.2|1371.35|1367.35|1369.2|1365.2|24
1620676220000|2021-05-10 19:50:20|1368.89|1364.89|1368.77|1364.77|1369|1365|1367.94|1363.94|25
1620676230000|2021-05-10 19:50:30|1368.57|1364.57|1367.46|1363.46|1370.24|1366.24|1367.46|1363.46|21
1620676240000|2021-05-10 19:50:40|1367.25|1363.25|1367.47|1363.47|1369.39|1365.39|1367.25|1363.25|21
1620676250000|2021-05-10 19:50:50|1367.74|1363.74|1367.74|1363.74|1367.74|1363.74|1367.38|1363.38|10
1620676260000|2021-05-10 19:51:00|1367.21|1363.21|1367.91|1363.91|1368.22|1364.22|1366.89|1362.89|21
1620676270000|2021-05-10 19:51:10|1367.77|1363.77|1367.87|1363.87|1367.88|1363.88|1367.6|1363.6|17
1620676280000|2021-05-10 19:51:20|1367.89|1363.89|1367.74|1363.74|1367.89|1363.89|1367.68|1363.68|17
1620676290000|2021-05-10 19:51:30|1367.58|1363.58|1364.59|1360.59|1367.74|1363.74|1364.59|1360.59|15
1620676300000|2021-05-10 19:51:40|1364.67|1360.67|1362.74|1358.74|1364.67|1360.67|1362.74|1358.74|20
1620676310000|2021-05-10 19:51:50|1362.66|1358.66|1363.02|1359.02|1363.38|1359.38|1362.66|1358.66|22
1620676320000|2021-05-10 19:52:00|1363.05|1359.05|1362.93|1358.93|1363.18|1359.18|1362.93|1358.93|16
1620676330000|2021-05-10 19:52:10|1362.88|1358.88|1358.3|1354.3|1362.88|1358.88|1358.3|1354.3|21
1620676340000|2021-05-10 19:52:20|1358.17|1354.17|1358.02|1354.02|1358.17|1354.17|1357.41|1353.41|20
1620676350000|2021-05-10 19:52:30|1357.96|1353.96|1357.79|1353.79|1359.06|1355.06|1357.79|1353.79|16
1620676360000|2021-05-10 19:52:40|1357.69|1353.69|1357.69|1353.69|1358.78|1354.78|1357.55|1353.55|20
1620676370000|2021-05-10 19:52:50|1357.46|1353.46|1356.41|1352.41|1357.46|1353.46|1356.01|1352.01|24
1620676380000|2021-05-10 19:53:00|1356.35|1352.35|1355.41|1351.41|1356.55|1352.55|1355.41|1351.41|23
1620676390000|2021-05-10 19:53:10|1355.5|1351.5|1355.85|1351.85|1355.89|1351.89|1355.04|1351.04|19
1620676400000|2021-05-10 19:53:20|1355.79|1351.79|1355.21|1351.21|1355.91|1351.91|1354.83|1350.83|21
1620676410000|2021-05-10 19:53:30|1355.22|1351.22|1354.4|1350.4|1355.24|1351.24|1354.39|1350.39|16
1620676420000|2021-05-10 19:53:40|1354.43|1350.43|1354.42|1350.42|1354.47|1350.47|1354.3|1350.3|22
1620676430000|2021-05-10 19:53:50|1354.4|1350.4|1354.38|1350.38|1354.64|1350.64|1354.22|1350.22|19
1620676440000|2021-05-10 19:54:00|1354.4|1350.4|1354.27|1350.27|1354.59|1350.59|1354.14|1350.14|17
1620676450000|2021-05-10 19:54:10|1354.2|1350.2|1354.34|1350.34|1354.34|1350.34|1354.03|1350.03|16
1620676460000|2021-05-10 19:54:20|1354.35|1350.35|1353.27|1349.27|1354.36|1350.36|1352.9|1348.9|24
1620676470000|2021-05-10 19:54:30|1353.23|1349.23|1352.28|1348.28|1353.27|1349.27|1352.27|1348.27|18
1620676480000|2021-05-10 19:54:40|1352.29|1348.29|1352.43|1348.43|1352.5|1348.5|1352.29|1348.29|8
1620676490000|2021-05-10 19:54:50|1352.5|1348.5|1351.28|1347.28|1352.5|1348.5|1351.28|1347.28|13
1620676500000|2021-05-10 19:55:00|1351|1347|1350.31|1346.31|1351.65|1347.65|1350.31|1346.31|19
1620676510000|2021-05-10 19:55:10|1351.17|1347.17|1350.39|1346.39|1351.36|1347.36|1350.2|1346.2|20
1620676520000|2021-05-10 19:55:20|1350.26|1346.26|1349.77|1345.77|1350.31|1346.31|1349.77|1345.77|16
1620676530000|2021-05-10 19:55:30|1349.6|1345.6|1347.42|1343.42|1349.66|1345.66|1347.29|1343.29|21
1620676540000|2021-05-10 19:55:40|1347.08|1343.08|1341.44|1337.44|1347.08|1343.08|1341.4|1337.4|22
1620676550000|2021-05-10 19:55:50|1341.27|1337.27|1340.56|1336.56|1341.27|1337.27|1340.34|1336.34|24
1620676560000|2021-05-10 19:56:00|1340.59|1336.59|1340.45|1336.45|1340.65|1336.65|1340.45|1336.45|9
1620676570000|2021-05-10 19:56:10|1340.42|1336.42|1337.61|1333.61|1340.42|1336.42|1337.15|1333.15|23
1620676580000|2021-05-10 19:56:20|1337.6|1333.6|1337.69|1333.69|1337.92|1333.92|1337.4|1333.4|19
1620676590000|2021-05-10 19:56:30|1337.55|1333.55|1337.35|1333.35|1338.17|1334.17|1337.21|1333.21|24
1620676600000|2021-05-10 19:56:40|1337.42|1333.42|1337.67|1333.67|1338.2|1334.2|1336.96|1332.96|23
1620676610000|2021-05-10 19:56:50|1337.69|1333.69|1338.29|1334.29|1338.42|1334.42|1336.9|1332.9|25
1620676620000|2021-05-10 19:57:00|1339.08|1335.08|1346.27|1342.27|1346.27|1342.27|1338.88|1334.88|25
1620676630000|2021-05-10 19:57:10|1346.02|1342.02|1348.79|1344.79|1348.79|1344.79|1346.02|1342.02|17
1620676640000|2021-05-10 19:57:20|1348.38|1344.38|1347.49|1343.49|1349.07|1345.07|1346.83|1342.83|10
1620676650000|2021-05-10 19:57:30|1346.21|1342.21|1347.27|1343.27|1348.38|1344.38|1345.74|1341.74|27
1620676660000|2021-05-10 19:57:40|1347.39|1343.39|1349.43|1345.43|1349.91|1345.91|1347.39|1343.39|25
1620676670000|2021-05-10 19:57:50|1349.33|1345.33|1346.64|1342.64|1349.33|1345.33|1346.11|1342.11|25
1620676680000|2021-05-10 19:58:00|1344.88|1340.88|1345.28|1341.28|1345.95|1341.95|1341|1337|17
1620676690000|2021-05-10 19:58:10|1346.93|1342.93|1340.68|1336.68|1346.93|1342.93|1340.39|1336.39|25
1620676700000|2021-05-10 19:58:20|1340.52|1336.52|1340.34|1336.34|1341.23|1337.23|1340.06|1336.06|18
1620676710000|2021-05-10 19:58:30|1339.98|1335.98|1340.9|1336.9|1342.96|1338.96|1339.98|1335.98|21
1620676720000|2021-05-10 19:58:40|1340.27|1336.27|1341.22|1337.22|1341.37|1337.37|1340.1|1336.1|22
1620676730000|2021-05-10 19:58:50|1341.25|1337.25|1342.74|1338.74|1343.16|1339.16|1341.24|1337.24|18
1620676740000|2021-05-10 19:59:00|1342.93|1338.93|1343.2|1339.2|1345.63|1341.63|1342.58|1338.58|17
1620676750000|2021-05-10 19:59:10|1347.37|1343.37|1347.99|1343.99|1348.64|1344.64|1347.37|1343.37|12
1620676760000|2021-05-10 19:59:20|1348.15|1344.15|1347.27|1343.27|1348.5|1344.5|1345.16|1341.16|25
1620676770000|2021-05-10 19:59:30|1347.28|1343.28|1349.87|1345.87|1349.87|1345.87|1347.04|1343.04|20
1620676780000|2021-05-10 19:59:40|1349.45|1345.45|1347.62|1343.62|1349.45|1345.45|1347.28|1343.28|24
1620676790000|2021-05-10 19:59:50|1347.59|1343.59|1348.1|1344.1|1348.1|1344.1|1347.04|1343.04|22
1620676800000|2021-05-10 20:00:00|1348.16|1344.16|1346.07|1342.07|1349.08|1345.08|1346.07|1342.07|21
1620676810000|2021-05-10 20:00:10|1346.06|1342.06|1344.35|1340.35|1346.73|1342.73|1344.35|1340.35|10
1620676820000|2021-05-10 20:00:20|1343.99|1339.99|1346.73|1342.73|1346.73|1342.73|1343.75|1339.75|12
1620676840000|2021-05-10 20:00:40|1338.76|1334.76|1339.1|1335.1|1339.36|1335.36|1338.76|1334.76|17
1620676850000|2021-05-10 20:00:50|1339.34|1335.34|1338.63|1334.63|1340.67|1336.67|1338.63|1334.63|18
1620676860000|2021-05-10 20:01:00|1338.61|1334.61|1340|1336|1340.38|1336.38|1338.61|1334.61|15
1620676870000|2021-05-10 20:01:10|1339.71|1335.71|1338.34|1334.34|1339.89|1335.89|1338.25|1334.25|17
1620676880000|2021-05-10 20:01:20|1338.33|1334.33|1337.56|1333.56|1338.33|1334.33|1337.35|1333.35|18
1620676890000|2021-05-10 20:01:30|1337.55|1333.55|1337.34|1333.34|1337.61|1333.61|1337|1333|17
1620676900000|2021-05-10 20:01:40|1337.35|1333.35|1338.38|1334.38|1338.62|1334.62|1337.34|1333.34|23
1620676910000|2021-05-10 20:01:50|1338.12|1334.12|1336.35|1332.35|1338.15|1334.15|1336.35|1332.35|22
1620676920000|2021-05-10 20:02:00|1336.41|1332.41|1336.71|1332.71|1337.04|1333.04|1335.98|1331.98|16
1620676930000|2021-05-10 20:02:10|1336.7|1332.7|1339.21|1335.21|1339.49|1335.49|1336.63|1332.63|20
1620676940000|2021-05-10 20:02:20|1339.12|1335.12|1336|1332|1339.12|1335.12|1336|1332|23
1620676950000|2021-05-10 20:02:30|1335.94|1331.94|1336.89|1332.89|1337.65|1333.65|1335.94|1331.94|22
1620676960000|2021-05-10 20:02:40|1337.59|1333.59|1335.4|1331.4|1337.59|1333.59|1335.26|1331.26|23
1620676970000|2021-05-10 20:02:50|1335.23|1331.23|1333.46|1329.46|1335.97|1331.97|1333.46|1329.46|24
1620676980000|2021-05-10 20:03:00|1333.62|1329.62|1332.9|1328.9|1333.62|1329.62|1330.43|1326.43|26
1620676990000|2021-05-10 20:03:10|1332.85|1328.85|1328.64|1324.64|1332.98|1328.98|1328.64|1324.64|27
1620677000000|2021-05-10 20:03:20|1327.42|1323.42|1326.02|1322.02|1327.81|1323.81|1326.02|1322.02|24
1620677010000|2021-05-10 20:03:30|1325.66|1321.66|1320.75|1316.75|1325.66|1321.66|1320.75|1316.75|23
1620677020000|2021-05-10 20:03:40|1320.61|1316.61|1311.82|1307.82|1320.61|1316.61|1311.82|1307.82|26
1620677030000|2021-05-10 20:03:50|1311.03|1307.03|1307.5|1303.5|1311.22|1307.22|1307.5|1303.5|23
1620677040000|2021-05-10 20:04:00|1306.82|1302.82|1304.91|1300.91|1307.29|1303.29|1304.91|1300.91|25
1620677050000|2021-05-10 20:04:10|1305.34|1301.34|1304.18|1300.18|1307.94|1303.94|1304.18|1300.18|26
1620677060000|2021-05-10 20:04:20|1304.14|1300.14|1298.49|1294.49|1304.59|1300.59|1298.49|1294.49|26
1620677070000|2021-05-10 20:04:30|1297.2|1293.2|1295.13|1291.13|1297.2|1293.2|1294.01|1290.01|11
1620677080000|2021-05-10 20:04:40|1295.16|1291.16|1283.31|1279.31|1295.16|1291.16|1278.34|1274.34|10
1620677090000|2021-05-10 20:04:50|1281.65|1277.65|1277.41|1273.41|1281.74|1277.74|1276.67|1272.67|22
1620677100000|2021-05-10 20:05:00|1277.19|1273.19|1275.16|1271.16|1277.61|1273.61|1273.8|1269.8|26
1620677110000|2021-05-10 20:05:10|1274.98|1270.98|1253.43|1249.43|1276.21|1272.21|1253.43|1249.43|18
1620677120000|2021-05-10 20:05:20|1256.24|1252.24|1253.3|1249.3|1256.24|1252.24|1250.9|1246.9|23
1620677130000|2021-05-10 20:05:30|1252.74|1248.74|1247.7|1237|1253.14|1248.74|1239.9|1235.9|26
1620677140000|2021-05-10 20:05:40|1243.98|1239.98|1241.9|1237.9|1243.98|1239.98|1237.16|1233.16|23
1620677150000|2021-05-10 20:05:50|1242.2|1238.2|1235.61|1231.61|1242.2|1238.2|1232.99|1228.99|25
1620677160000|2021-05-10 20:06:00|1245.44|1230.25|1224.15|1220.15|1245.44|1231.76|1223.46|1219.46|26
1620677170000|2021-05-10 20:06:10|1224.06|1220.06|1218.26|1214.26|1224.27|1220.27|1217.09|1213.09|25
1620677180000|2021-05-10 20:06:20|1218.41|1214.41|1223.43|1219.43|1231.14|1221.76|1218.41|1214.41|28
1620677190000|2021-05-10 20:06:30|1224.13|1220.13|1235.48|1231.48|1238.05|1234.05|1224.13|1219.79|26
1620677200000|2021-05-10 20:06:40|1233.54|1229.54|1246.19|1242.19|1248.18|1243.41|1233.54|1229.54|23
1620677210000|2021-05-10 20:06:50|1244.73|1240.73|1255.27|1237.16|1255.27|1243.33|1244.73|1237.08|19
1620677220000|2021-05-10 20:07:00|1260.36|1237.17|1262.88|1248.79|1263.51|1251.84|1260.36|1237.17|15
1620677230000|2021-05-10 20:07:10|1263.51|1261.73|1262.39|1258.39|1267.9|1261.99|1259.56|1258.39|11
1620677240000|2021-05-10 20:07:20|1269.78|1259.56|1266.34|1262.34|1276.6|1269.87|1266.34|1259.34|22
1620677250000|2021-05-10 20:07:30|1264.59|1260.59|1273.43|1269.43|1273.77|1269.77|1264.59|1260.59|23
1620677260000|2021-05-10 20:07:40|1273.74|1269.74|1280.18|1276.18|1280.5|1276.5|1273.74|1269.74|14
1620677270000|2021-05-10 20:07:50|1280.5|1276.5|1283.98|1279.98|1283.98|1279.98|1280.49|1276.49|11
1620677280000|2021-05-10 20:08:00|1284.11|1280.11|1284.69|1280.69|1285.88|1281.88|1282.82|1278.82|22
1620677290000|2021-05-10 20:08:10|1284.06|1280.06|1284.36|1280.36|1284.44|1280.44|1283.03|1279.03|26
1620677300000|2021-05-10 20:08:20|1285.04|1281.04|1275.78|1271.78|1285.04|1281.04|1275.78|1271.78|27
1620677310000|2021-05-10 20:08:30|1275.27|1271.27|1282.1|1278.1|1282.52|1278.1|1270.98|1266.98|28
1620677320000|2021-05-10 20:08:40|1281.91|1277.91|1281.79|1277.79|1283.81|1279.81|1281.31|1277.31|28
1620677330000|2021-05-10 20:08:50|1281.85|1277.85|1285.02|1281.02|1285.52|1281.52|1278.32|1274.32|27
1620677340000|2021-05-10 20:09:00|1283.89|1279.89|1283.37|1279.37|1286.14|1282.14|1280.61|1276.61|28
1620677350000|2021-05-10 20:09:10|1279.31|1275.31|1284.54|1280.54|1284.84|1280.84|1278.95|1274.95|26
1620677360000|2021-05-10 20:09:20|1284.59|1280.59|1288|1284|1288.03|1284.03|1284.59|1280.59|20
1620677370000|2021-05-10 20:09:30|1287.95|1283.95|1289.27|1285.27|1292.14|1288.14|1287.84|1283.84|26
1620677380000|2021-05-10 20:09:40|1289.31|1285.31|1289.88|1285.88|1290.65|1286.65|1284.25|1280.25|24
1620677390000|2021-05-10 20:09:50|1288.27|1284.27|1288.49|1284.49|1290.59|1286.59|1284.17|1280.17|25
1620677400000|2021-05-10 20:10:00|1288.4|1284.4|1287.74|1283.74|1289.16|1285.16|1287.08|1283.08|27
1620677410000|2021-05-10 20:10:10|1287.73|1283.73|1287.29|1283.29|1289.04|1285.04|1286.21|1282.21|23
1620677420000|2021-05-10 20:10:20|1287.46|1283.46|1290.73|1286.73|1290.85|1286.85|1286.88|1282.88|16
1620677430000|2021-05-10 20:10:30|1291.33|1287.33|1287.44|1283.44|1291.33|1287.33|1286.54|1282.54|21
1620677440000|2021-05-10 20:10:40|1287.93|1283.93|1286.99|1282.99|1289.87|1285.87|1286.86|1282.86|22
1620677450000|2021-05-10 20:10:50|1287.03|1283.03|1287.51|1283.51|1288.47|1284.47|1285.93|1281.93|28
1620677460000|2021-05-10 20:11:00|1288.74|1284.74|1287.32|1283.32|1289.42|1285.42|1286.96|1282.96|21
1620677470000|2021-05-10 20:11:10|1285.83|1281.83|1286.15|1282.15|1287.11|1283.11|1285.68|1281.68|23
1620677480000|2021-05-10 20:11:20|1286.14|1282.14|1287.22|1283.22|1287.63|1283.63|1286.14|1282.14|25
1620677490000|2021-05-10 20:11:30|1287.31|1283.31|1286.76|1282.76|1287.86|1283.86|1285.23|1281.23|25
1620677500000|2021-05-10 20:11:40|1286.91|1282.91|1287.68|1283.68|1287.9|1283.9|1286.91|1282.91|24
1620677510000|2021-05-10 20:11:50|1287.45|1283.45|1286.32|1282.32|1287.45|1283.45|1282.89|1278.89|23
1620677520000|2021-05-10 20:12:00|1286.12|1282.12|1284.01|1280.01|1287.2|1283.2|1283.12|1279.12|25
1620677530000|2021-05-10 20:12:10|1284.09|1280.09|1281.05|1277.05|1286.32|1282.32|1280.5|1276.5|26
1620677540000|2021-05-10 20:12:20|1279.94|1275.94|1280.49|1276.49|1286.05|1279.97|1278.9|1267.28|28
1620677550000|2021-05-10 20:12:30|1279.87|1275.87|1272.94|1268.94|1279.87|1275.87|1272.94|1268.94|28
1620677560000|2021-05-10 20:12:40|1273.28|1269.28|1276.89|1272.89|1289.42|1275.61|1272.53|1268.53|24
1620677570000|2021-05-10 20:12:50|1276.82|1272.82|1287.77|1274.79|1287.77|1277.62|1276.82|1272.82|23
1620677580000|2021-05-10 20:13:00|1287.68|1273.39|1285.48|1275.41|1287.82|1281.77|1285.48|1273.39|24
1620677590000|2021-05-10 20:13:10|1279.82|1275.82|1276.78|1272.78|1288.9|1275.82|1276.7|1271.76|21
1620677600000|2021-05-10 20:13:20|1283.75|1270.96|1273.28|1269.28|1283.75|1272.21|1271.13|1267.07|25
1620677610000|2021-05-10 20:13:30|1273.1|1269.1|1272.84|1268.84|1288.9|1269.1|1268.26|1264.26|26
1620677620000|2021-05-10 20:13:40|1273.14|1269.14|1275.52|1271.52|1278.18|1271.52|1273.14|1267.67|26
1620677630000|2021-05-10 20:13:50|1275.59|1271.59|1271.68|1267.68|1279.61|1273.02|1270.8|1266.8|27
1620677640000|2021-05-10 20:14:00|1271.58|1267.58|1276.78|1266.6|1277.68|1269.08|1267.83|1262.29|27
1620677650000|2021-05-10 20:14:10|1273.89|1269.89|1269.49|1265.49|1277.45|1269.89|1269.46|1265.46|29
1620677660000|2021-05-10 20:14:20|1269.18|1265.18|1266.66|1262.66|1275.78|1266.43|1266.61|1262.61|25
1620677670000|2021-05-10 20:14:30|1264.97|1260.97|1270.19|1266.19|1279.73|1266.19|1264.97|1259.05|26
1620677680000|2021-05-10 20:14:40|1270.37|1266.37|1274.43|1270.43|1279.73|1270.43|1269.2|1265.2|26
1620677690000|2021-05-10 20:14:50|1272.24|1268.24|1271.86|1267.86|1272.5|1268.5|1271.52|1267.52|27
1620677700000|2021-05-10 20:15:00|1271.79|1267.79|1268.6|1264.6|1271.79|1267.79|1267.96|1263.96|24
1620677710000|2021-05-10 20:15:10|1267.99|1263.99|1271.48|1267.48|1276.21|1271.4|1267.99|1263.99|26
1620677720000|2021-05-10 20:15:20|1271.72|1267.72|1275.32|1271.32|1276.97|1272.31|1270.49|1266.49|27
1620677730000|2021-05-10 20:15:30|1273.85|1269.85|1277.2|1273.2|1277.43|1273.43|1273.85|1269.85|27
1620677740000|2021-05-10 20:15:40|1277.38|1273.38|1276.83|1272.83|1278.13|1274.13|1275.56|1271.56|27
1620677750000|2021-05-10 20:15:50|1276.71|1272.71|1277.05|1273.05|1278.36|1274.36|1276.28|1272.28|25
1620677760000|2021-05-10 20:16:00|1277.11|1273.11|1274.86|1270.86|1277.2|1273.2|1274.38|1270.38|25
1620677770000|2021-05-10 20:16:10|1275.03|1271.03|1273.13|1269.13|1275.09|1271.09|1273.13|1269.13|27
1620677780000|2021-05-10 20:16:20|1273.4|1269.4|1268.43|1264.43|1273.41|1269.41|1268.43|1264.43|27
1620677790000|2021-05-10 20:16:30|1268.28|1264.28|1271.47|1257.29|1279.73|1264.28|1260.62|1256.62|25
1620677800000|2021-05-10 20:16:40|1261.94|1257.94|1260.67|1256.67|1269.9|1257.94|1260.25|1256.25|23
1620677810000|2021-05-10 20:16:50|1260.21|1256.21|1257.36|1253.36|1279.73|1257.31|1257.36|1253.36|23
1620677820000|2021-05-10 20:17:00|1257.2|1253.2|1258.72|1254.72|1279.73|1259.86|1257.04|1253.04|25
1620677830000|2021-05-10 20:17:10|1258.67|1254.67|1277.31|1253.53|1277.31|1258.56|1256.5|1252.5|27
1620677840000|2021-05-10 20:17:20|1257.37|1253.37|1277.31|1253.55|1277.31|1253.77|1256.63|1252.63|14
1620677850000|2021-05-10 20:17:30|1256.65|1252.65|1257.19|1253.19|1267.29|1254.47|1256.46|1252.46|21
1620677860000|2021-05-10 20:17:40|1257.77|1253.77|1256.78|1252.78|1258.52|1254.52|1256.45|1252.45|27
1620677870000|2021-05-10 20:17:50|1256.89|1252.89|1251.79|1247.79|1256.89|1252.89|1251.75|1247.75|20
1620677880000|2021-05-10 20:18:00|1251.65|1247.65|1266.28|1250.3|1266.28|1252.4|1251.6|1247.6|20
1620677890000|2021-05-10 20:18:10|1266.3|1250.32|1262.08|1258.08|1266.97|1258.38|1258.21|1250.32|28
1620677900000|2021-05-10 20:18:20|1262.13|1258.13|1260.01|1256.01|1262.85|1258.85|1259.49|1255.49|23
1620677910000|2021-05-10 20:18:30|1260.08|1256.08|1256.17|1252.17|1264.33|1260.33|1254.91|1250.91|23
1620677920000|2021-05-10 20:18:40|1256.29|1252.29|1250.56|1246.56|1256.29|1252.29|1250.56|1246.56|27
1620677930000|2021-05-10 20:18:50|1250.27|1246.27|1253.54|1249.54|1277.24|1250.78|1249.69|1245.69|24
1620677940000|2021-05-10 20:19:00|1253.85|1249.85|1250.75|1246.75|1277.24|1249.85|1248.23|1244.23|26
1620677950000|2021-05-10 20:19:10|1251.06|1247.06|1259.5|1255.5|1259.5|1255.5|1251.06|1247.06|28
1620677960000|2021-05-10 20:19:20|1258.98|1254.98|1260.76|1256.76|1260.76|1256.76|1256.04|1252.04|27
1620677970000|2021-05-10 20:19:30|1260.86|1256.86|1258.69|1254.69|1262.37|1258.37|1258.43|1254.43|26
1620677980000|2021-05-10 20:19:40|1259.07|1255.07|1261.99|1257.99|1262.12|1258.12|1259.04|1255.04|26
1620677990000|2021-05-10 20:19:50|1261.88|1257.88|1261.05|1257.05|1262.27|1258.27|1260.34|1256.34|21
1620678000000|2021-05-10 20:20:00|1260.46|1256.46|1264.59|1260.59|1264.59|1260.59|1259.87|1255.87|26
1620678010000|2021-05-10 20:20:10|1264.8|1260.8|1263.77|1259.77|1265.01|1261.01|1263.37|1259.37|28
1620678020000|2021-05-10 20:20:20|1263.94|1259.94|1260.73|1256.73|1264.82|1260.82|1260.73|1256.73|28
1620678030000|2021-05-10 20:20:30|1260.62|1256.62|1264.84|1260.84|1266.04|1262.04|1260.39|1256.39|26
1620678040000|2021-05-10 20:20:40|1265.54|1261.54|1269.36|1265.36|1270.51|1266.51|1265.54|1261.54|27
1620678050000|2021-05-10 20:20:50|1269.22|1265.22|1272.37|1268.37|1272.38|1268.38|1268.59|1264.59|24
1620678060000|2021-05-10 20:21:00|1272.6|1268.6|1273.07|1269.07|1273.79|1269.79|1272.6|1268.6|23
1620678070000|2021-05-10 20:21:10|1273.18|1269.18|1274.47|1270.47|1275.09|1271.09|1273.18|1269.18|23
1620678080000|2021-05-10 20:21:20|1274.43|1270.43|1274.1|1270.1|1274.95|1270.95|1273.88|1269.88|17
1620678090000|2021-05-10 20:21:30|1274.14|1270.14|1276.44|1272.44|1276.44|1272.44|1274.14|1270.14|16
1620678100000|2021-05-10 20:21:40|1276.86|1272.86|1276.76|1272.76|1277.16|1273.16|1276.76|1272.76|5
1620678110000|2021-05-10 20:21:50|1276.9|1272.9|1277.23|1273.23|1277.32|1273.32|1276.34|1272.34|17
1620678120000|2021-05-10 20:22:00|1277.17|1273.17|1277.25|1273.25|1277.25|1273.25|1277.17|1273.17|13
1620678130000|2021-05-10 20:22:10|1277.27|1273.27|1282.1|1278.1|1282.23|1278.23|1277.27|1273.27|8
1620678140000|2021-05-10 20:22:20|1282.12|1278.12|1283.61|1279.61|1283.67|1279.67|1282.12|1278.12|7
1620678150000|2021-05-10 20:22:30|1283.79|1279.79|1285.39|1281.39|1285.39|1281.39|1283.79|1279.79|5
1620678160000|2021-05-10 20:22:40|1285.91|1281.91|1288.51|1284.51|1288.51|1284.51|1285.87|1281.87|11
1620678170000|2021-05-10 20:22:50|1288.53|1284.53|1288.73|1284.73|1288.73|1284.73|1287.96|1283.96|8
1620678180000|2021-05-10 20:23:00|1288.72|1284.72|1288.8|1284.8|1288.8|1284.8|1288.72|1284.72|3
1620678200000|2021-05-10 20:23:20|1289.34|1285.34|1293.35|1289.35|1293.35|1289.35|1288.8|1284.8|8
1620678210000|2021-05-10 20:23:30|1293.71|1289.71|1295.4|1291.4|1295.4|1291.4|1293.71|1289.71|10
1620678220000|2021-05-10 20:23:40|1294.99|1290.99|1294.99|1290.99|1296.43|1292.43|1294.91|1290.91|13
1620678230000|2021-05-10 20:23:50|1294.94|1290.94|1294.9|1290.9|1294.94|1290.94|1294.89|1290.89|4
1620678240000|2021-05-10 20:24:00|1294.89|1290.89|1295.01|1291.01|1295.01|1291.01|1294.89|1290.89|15
1620678250000|2021-05-10 20:24:10|1295.03|1291.03|1295.04|1291.04|1295.04|1291.04|1295.03|1291.03|2
1620678260000|2021-05-10 20:24:20|1295.25|1291.25|1295.19|1291.19|1295.25|1291.25|1295.04|1291.04|8
1620678270000|2021-05-10 20:24:30|1295.07|1291.07|1295.09|1291.09|1295.62|1291.62|1295.02|1291.02|15
1620678280000|2021-05-10 20:24:40|1295.06|1291.06|1296.11|1292.11|1296.27|1292.27|1294.91|1290.91|20
1620678290000|2021-05-10 20:24:50|1298.31|1294.31|1298.28|1294.28|1298.55|1294.55|1298.28|1294.28|8
1620678300000|2021-05-10 20:25:00|1298.52|1294.52|1298.28|1294.28|1298.58|1294.58|1298.28|1294.28|5
1620678310000|2021-05-10 20:25:10|1298.29|1294.29|1298.37|1294.37|1300.22|1296.22|1298.28|1294.28|16
1620678320000|2021-05-10 20:25:20|1298.39|1294.39|1305.41|1301.41|1306.16|1302.16|1298.39|1294.39|14
1620678330000|2021-05-10 20:25:30|1305.28|1301.28|1306.35|1302.35|1306.48|1302.48|1305.16|1301.16|26
1620678340000|2021-05-10 20:25:40|1306.37|1302.37|1304.74|1300.74|1306.5|1302.5|1304.74|1300.74|16
1620678350000|2021-05-10 20:25:50|1303.01|1299.01|1302.84|1298.84|1303.12|1299.12|1302.42|1298.42|13
1620678360000|2021-05-10 20:26:00|1302.42|1298.42|1303.71|1299.71|1303.71|1299.71|1302.42|1298.42|4
1620678370000|2021-05-10 20:26:10|1303.73|1299.73|1303.82|1299.82|1304.89|1300.89|1303.04|1299.04|14
1620678380000|2021-05-10 20:26:20|1304.35|1300.35|1305.11|1301.11|1305.11|1301.11|1304.35|1300.35|8
1620678390000|2021-05-10 20:26:30|1304.97|1300.97|1307.34|1303.34|1307.42|1303.42|1304.83|1300.83|16
1620678400000|2021-05-10 20:26:40|1307.36|1303.36|1307.55|1303.55|1307.71|1303.71|1306.44|1302.44|22
1620678410000|2021-05-10 20:26:50|1307.65|1303.65|1308.9|1304.9|1308.9|1304.9|1307.65|1303.65|10
1620678420000|2021-05-10 20:27:00|1309.13|1305.13|1309.63|1305.63|1309.68|1305.68|1309.13|1305.13|25
1620678430000|2021-05-10 20:27:10|1309.65|1305.65|1307.64|1303.64|1309.84|1305.84|1307.45|1303.45|23
1620678440000|2021-05-10 20:27:20|1307.48|1303.48|1309.16|1305.16|1310.04|1306.04|1307.48|1303.48|19
1620678450000|2021-05-10 20:27:30|1309.17|1305.17|1309.4|1305.4|1310.02|1306.02|1308.25|1304.25|24
1620678460000|2021-05-10 20:27:40|1310.26|1306.26|1309.14|1305.14|1310.31|1306.31|1308.98|1304.98|25
1620678470000|2021-05-10 20:27:50|1309.81|1305.81|1309.87|1305.87|1309.87|1305.87|1309.11|1305.11|15
1620678480000|2021-05-10 20:28:00|1309.17|1305.17|1308.99|1304.99|1309.27|1305.27|1308.99|1304.99|8
1620678490000|2021-05-10 20:28:10|1308.83|1304.83|1309.04|1305.04|1309.09|1305.09|1308.79|1304.79|5
1620678500000|2021-05-10 20:28:20|1308.99|1304.99|1309.01|1305.01|1310.53|1306.53|1308.99|1304.99|8
1620678510000|2021-05-10 20:28:30|1308.95|1304.95|1308.9|1304.9|1309.06|1305.06|1308.79|1304.79|11
1620678520000|2021-05-10 20:28:40|1308.96|1304.96|1309.04|1305.04|1309.16|1305.16|1308.92|1304.92|11
1620678530000|2021-05-10 20:28:50|1309.79|1305.79|1310.33|1306.33|1310.33|1306.33|1309.04|1305.04|4
1620678540000|2021-05-10 20:29:00|1310.32|1306.32|1310.13|1306.13|1310.32|1306.32|1309.58|1305.58|14
1620678550000|2021-05-10 20:29:10|1310.15|1306.15|1311.09|1307.09|1311.51|1307.51|1310.15|1306.15|15
1620678560000|2021-05-10 20:29:20|1310.96|1306.96|1309.77|1305.77|1311.15|1307.15|1309.19|1305.19|13
1620678570000|2021-05-10 20:29:30|1309.95|1305.95|1311.19|1307.19|1311.19|1307.19|1309.77|1305.77|11
1620678580000|2021-05-10 20:29:40|1311.18|1307.18|1309.81|1305.81|1311.19|1307.19|1309.81|1305.81|12
1620678590000|2021-05-10 20:29:50|1309.56|1305.56|1306.1|1302.1|1309.56|1305.56|1306.1|1302.1|23
1620678600000|2021-05-10 20:30:00|1306.09|1302.09|1299.46|1295.46|1306.09|1302.09|1299.29|1295.29|26
1620678610000|2021-05-10 20:30:10|1299.61|1295.61|1295.34|1291.34|1300.88|1296.88|1295.34|1291.34|19
1620678620000|2021-05-10 20:30:20|1294.28|1290.28|1304.01|1291.11|1309.16|1293.75|1292.85|1288.76|16
1620678630000|2021-05-10 20:30:30|1297.99|1293.99|1292.47|1288.47|1298.44|1294.44|1291.71|1287.71|23
1620678640000|2021-05-10 20:30:40|1292.15|1288.15|1310.36|1299.73|1310.36|1301.3|1292.15|1287.3|20
1620678650000|2021-05-10 20:30:50|1306.99|1302.99|1307.56|1303.56|1307.56|1303.56|1305.99|1301.99|16
1620678660000|2021-05-10 20:31:00|1307.55|1303.55|1308.83|1304.83|1310.04|1306.04|1306.49|1302.49|21
1620678670000|2021-05-10 20:31:10|1309.5|1305.5|1309.41|1305.41|1309.5|1305.5|1308.16|1304.16|8
1620678680000|2021-05-10 20:31:20|1309.76|1305.76|1309.18|1305.18|1309.94|1305.94|1308.79|1304.79|7
1620678690000|2021-05-10 20:31:30|1312.01|1308.01|1312.26|1308.26|1312.29|1308.29|1311.65|1307.65|7
1620678700000|2021-05-10 20:31:40|1312.29|1308.29|1312.27|1308.27|1312.29|1308.29|1312.27|1308.27|2
1620678710000|2021-05-10 20:31:50|1312.29|1308.29|1312.6|1308.6|1312.82|1308.82|1312.26|1308.26|9
1620678720000|2021-05-10 20:32:00|1314.13|1310.13|1313.5|1309.5|1314.13|1310.13|1313.5|1309.5|4
1620678730000|2021-05-10 20:32:10|1313.06|1309.06|1314.29|1310.29|1314.29|1310.29|1312.39|1308.39|8
1620678740000|2021-05-10 20:32:20|1314.5|1310.5|1316.16|1312.16|1316.45|1312.45|1314.5|1310.5|11
1620678750000|2021-05-10 20:32:30|1316.34|1312.34|1316.41|1312.41|1316.75|1312.75|1316.13|1312.13|5
1620678760000|2021-05-10 20:32:40|1316.2|1312.2|1317.9|1313.9|1317.9|1313.9|1316.2|1312.2|4
1620678770000|2021-05-10 20:32:50|1317.69|1313.69|1316.78|1312.78|1317.69|1313.69|1316.41|1312.41|7
1620678780000|2021-05-10 20:33:00|1316.75|1312.75|1315.54|1311.54|1316.75|1312.75|1315.54|1311.54|6
1620678790000|2021-05-10 20:33:10|1315.58|1311.58|1316.15|1312.15|1316.18|1312.18|1315.58|1311.58|3
1620678800000|2021-05-10 20:33:20|1316.78|1312.78|1318.24|1314.24|1318.25|1314.25|1316.77|1312.77|5
1620678810000|2021-05-10 20:33:30|1317.92|1313.92|1318.15|1314.15|1318.15|1314.15|1317.73|1313.73|8
1620678820000|2021-05-10 20:33:40|1318.12|1314.12|1317.67|1313.67|1319.2|1315.2|1317.13|1313.13|16
1620678830000|2021-05-10 20:33:50|1317.57|1313.57|1318.12|1314.12|1318.15|1314.15|1317.46|1313.46|6
1620678840000|2021-05-10 20:34:00|1317.72|1313.72|1317.72|1313.72|1317.72|1313.72|1317.5|1313.5|3
1620678850000|2021-05-10 20:34:10|1318.64|1314.64|1319.24|1315.24|1319.24|1315.24|1318.64|1314.64|2
1620678870000|2021-05-10 20:34:30|1322.54|1318.54|1322.54|1318.54|1322.54|1318.54|1322.54|1318.54|1
1620678880000|2021-05-10 20:34:40|1324.48|1320.48|1324.77|1320.77|1324.77|1320.77|1324.48|1320.48|4
1620678890000|2021-05-10 20:34:50|1324.76|1320.76|1324.98|1320.98|1326.29|1322.29|1324.19|1320.19|16
1620678900000|2021-05-10 20:35:00|1324.76|1320.76|1323.82|1319.82|1324.98|1320.98|1322.66|1318.66|18
1620678910000|2021-05-10 20:35:10|1323.79|1319.79|1323.83|1319.83|1323.83|1319.83|1323.43|1319.43|9
1620678920000|2021-05-10 20:35:20|1323.77|1319.77|1320.81|1316.81|1323.77|1319.77|1320.81|1316.81|15
1620678930000|2021-05-10 20:35:30|1320.92|1316.92|1320.95|1316.95|1320.95|1316.95|1320.12|1316.12|24
1620678940000|2021-05-10 20:35:40|1321.45|1317.45|1320.27|1316.27|1322.48|1318.48|1320.27|1316.27|18
1620678950000|2021-05-10 20:35:50|1320.06|1316.06|1319.6|1315.6|1320.06|1316.06|1318.96|1314.96|11
1620678960000|2021-05-10 20:36:00|1319.62|1315.62|1321.68|1317.68|1321.87|1317.87|1319.41|1315.41|12
1620678970000|2021-05-10 20:36:10|1321.59|1317.59|1321.16|1317.16|1321.68|1317.68|1321.16|1317.16|5
1620678980000|2021-05-10 20:36:20|1321.21|1317.21|1322.21|1318.21|1322.23|1318.23|1321.21|1317.21|8
1620678990000|2021-05-10 20:36:30|1321.95|1317.95|1322.72|1318.72|1322.72|1318.72|1321.74|1317.74|4
1620679000000|2021-05-10 20:36:40|1323.26|1319.26|1324.19|1320.19|1324.19|1320.19|1323.15|1319.15|7
1620679010000|2021-05-10 20:36:50|1324.22|1320.22|1324.04|1320.04|1324.41|1320.41|1324.04|1320.04|6
1620679020000|2021-05-10 20:37:00|1324.19|1320.19|1324.63|1320.63|1324.93|1320.93|1324.19|1320.19|5
1620679030000|2021-05-10 20:37:10|1324.42|1320.42|1324.63|1320.63|1324.63|1320.63|1324.42|1320.42|2
1620679040000|2021-05-10 20:37:20|1324.46|1320.46|1324.46|1320.46|1324.68|1320.68|1324.46|1320.46|3
1620679050000|2021-05-10 20:37:30|1324.25|1320.25|1324.04|1320.04|1324.25|1320.25|1324.04|1320.04|2
1620679060000|2021-05-10 20:37:40|1324.11|1320.11|1323.56|1319.56|1326.01|1322.01|1323.56|1319.56|17
1620679070000|2021-05-10 20:37:50|1323.72|1319.72|1321.41|1317.41|1323.72|1319.72|1321.2|1317.2|24
1620679080000|2021-05-10 20:38:00|1321.77|1317.77|1321.42|1317.42|1322.98|1318.98|1321.42|1317.42|9
1620679090000|2021-05-10 20:38:10|1321.2|1317.2|1322.34|1318.34|1322.34|1318.34|1321.2|1317.2|10
1620679100000|2021-05-10 20:38:20|1322.31|1318.31|1320.38|1316.38|1322.34|1318.34|1320.38|1316.38|10
1620679110000|2021-05-10 20:38:30|1320.17|1316.17|1321.12|1317.12|1321.23|1317.23|1319.88|1315.88|22
1620679120000|2021-05-10 20:38:40|1320.72|1316.72|1320.53|1316.53|1321.32|1317.32|1320.45|1316.45|9
1620679130000|2021-05-10 20:38:50|1320.6|1316.6|1321.39|1317.39|1322.22|1318.22|1320.6|1316.6|24
1620679140000|2021-05-10 20:39:00|1321.42|1317.42|1321.72|1317.72|1321.72|1317.72|1321.37|1317.37|18
1620679150000|2021-05-10 20:39:10|1321.37|1317.37|1322.83|1318.83|1322.96|1318.96|1321.37|1317.37|8
1620679160000|2021-05-10 20:39:20|1322.96|1318.96|1322.83|1318.83|1323.28|1319.28|1322.83|1318.83|7
1620679170000|2021-05-10 20:39:30|1322.84|1318.84|1322.73|1318.73|1322.87|1318.87|1322.73|1318.73|3
1620679180000|2021-05-10 20:39:40|1322.84|1318.84|1322.85|1318.85|1322.88|1318.88|1322.84|1318.84|3
1620679190000|2021-05-10 20:39:50|1322.45|1318.45|1322.45|1318.45|1322.45|1318.45|1322.45|1318.45|1
1620679200000|2021-05-10 20:40:00|1322.01|1318.01|1319.53|1315.53|1322.01|1318.01|1319.53|1315.53|6
1620679210000|2021-05-10 20:40:10|1319.32|1315.32|1313.68|1309.68|1319.54|1315.54|1313.31|1309.31|23
1620679220000|2021-05-10 20:40:20|1312.9|1308.9|1311.69|1307.69|1315.5|1308.9|1311.68|1304.33|25
1620679230000|2021-05-10 20:40:30|1311.72|1307.72|1311.29|1307.29|1312.61|1308.61|1311.02|1307.02|16
1620679240000|2021-05-10 20:40:40|1311.18|1307.18|1312.52|1308.52|1312.52|1308.52|1310.64|1306.64|17
1620679250000|2021-05-10 20:40:50|1312.48|1308.48|1310.33|1306.33|1312.48|1308.48|1310.33|1306.33|17
1620679260000|2021-05-10 20:41:00|1310.24|1306.24|1310.18|1306.18|1310.95|1306.95|1309.73|1305.73|21
1620679270000|2021-05-10 20:41:10|1309.71|1305.71|1310.25|1306.25|1310.67|1306.67|1308.75|1304.75|22
1620679280000|2021-05-10 20:41:20|1310.27|1306.27|1310.34|1306.34|1310.65|1306.65|1310.27|1306.27|9
1620679290000|2021-05-10 20:41:30|1310.36|1306.36|1311.67|1307.67|1311.89|1307.89|1310.36|1306.36|23
1620679300000|2021-05-10 20:41:40|1311.69|1307.69|1318.25|1314.25|1320.37|1314.41|1310.88|1306.88|28
1620679310000|2021-05-10 20:41:50|1318.27|1314.27|1319.11|1315.11|1320.92|1315.11|1317.33|1310.29|21
1620679320000|2021-05-10 20:42:00|1319.13|1315.13|1316.79|1312.79|1320.92|1315.13|1316.56|1310.78|15
1620679330000|2021-05-10 20:42:10|1317.07|1313.07|1315.1|1311.1|1317.07|1313.07|1315.1|1311.1|25
1620679340000|2021-05-10 20:42:20|1314.96|1310.96|1312.22|1308.22|1314.96|1310.96|1312.16|1308.16|27
1620679350000|2021-05-10 20:42:30|1312.19|1308.19|1312.11|1308.11|1312.32|1308.32|1310.41|1306.41|20
1620679360000|2021-05-10 20:42:40|1312.12|1308.12|1315.16|1311.16|1315.16|1311.16|1312.12|1308.12|29
1620679370000|2021-05-10 20:42:50|1315.25|1311.25|1311.93|1307.93|1316.13|1312.13|1311.7|1307.7|21
1620679380000|2021-05-10 20:43:00|1311.9|1307.9|1310.37|1306.37|1312.04|1308.04|1310.37|1306.37|19
1620679390000|2021-05-10 20:43:10|1310.34|1306.34|1311.57|1307.57|1311.57|1307.57|1310.22|1306.22|10
1620679400000|2021-05-10 20:43:20|1311.85|1307.85|1309.63|1305.63|1313.01|1309.01|1309.63|1305.63|21
1620679410000|2021-05-10 20:43:30|1309.79|1305.79|1308.71|1304.71|1309.79|1305.79|1308.56|1304.56|22
1620679420000|2021-05-10 20:43:40|1308.57|1304.57|1308.85|1304.85|1308.97|1304.97|1307.18|1303.18|23
1620679430000|2021-05-10 20:43:50|1308.83|1304.83|1308.04|1304.04|1308.83|1304.83|1307.92|1303.92|21
1620679440000|2021-05-10 20:44:00|1308.07|1304.07|1308.7|1304.7|1309.01|1305.01|1308.07|1304.07|20
1620679450000|2021-05-10 20:44:10|1308.84|1304.84|1312.68|1308.68|1312.68|1308.68|1308.84|1304.84|24
1620679460000|2021-05-10 20:44:20|1313.4|1309.4|1313.28|1309.28|1314.02|1310.02|1313.15|1309.15|17
1620679470000|2021-05-10 20:44:30|1313.46|1309.46|1310.91|1306.91|1313.61|1309.61|1310.78|1306.78|22
1620679480000|2021-05-10 20:44:40|1310.93|1306.93|1312.6|1308.6|1312.94|1308.94|1310.93|1306.93|22
1620679490000|2021-05-10 20:44:50|1312.47|1308.47|1312.27|1308.27|1312.47|1308.47|1311.67|1307.67|20
1620679500000|2021-05-10 20:45:00|1312.47|1308.47|1311.68|1307.68|1312.59|1308.59|1310.96|1306.96|17
1620679510000|2021-05-10 20:45:10|1311.69|1307.69|1310.13|1306.13|1311.69|1307.69|1309.92|1305.92|25
1620679520000|2021-05-10 20:45:20|1310.05|1306.05|1308.25|1304.25|1310.41|1306.41|1308.25|1304.25|21
1620679530000|2021-05-10 20:45:30|1308.15|1304.15|1309.86|1305.86|1309.86|1305.86|1307.86|1303.86|21
1620679540000|2021-05-10 20:45:40|1309.82|1305.82|1307.85|1303.85|1309.86|1305.86|1307.01|1303.01|25
1620679550000|2021-05-10 20:45:50|1308.93|1304.93|1308.07|1304.07|1310.25|1306.25|1308.07|1304.07|25
1620679560000|2021-05-10 20:46:00|1308.05|1304.05|1308.29|1304.29|1308.45|1304.45|1308.05|1304.05|8
1620679570000|2021-05-10 20:46:10|1308.28|1304.28|1307.24|1303.24|1308.28|1304.28|1307.24|1303.24|18
1620679580000|2021-05-10 20:46:20|1307.14|1303.14|1306.57|1302.57|1307.21|1303.21|1306.39|1302.39|11
1620679590000|2021-05-10 20:46:30|1306.55|1302.55|1304.73|1300.73|1306.8|1302.8|1304.73|1300.73|16
1620679600000|2021-05-10 20:46:40|1304.53|1300.53|1302.89|1298.89|1304.61|1300.61|1302.89|1298.89|24
1620679610000|2021-05-10 20:46:50|1302.73|1298.73|1300.66|1296.66|1302.94|1298.94|1300.42|1296.42|25
1620679620000|2021-05-10 20:47:00|1300.36|1296.36|1299.89|1295.89|1304.13|1296.36|1295.25|1291.25|25
1620679630000|2021-05-10 20:47:10|1297.55|1293.55|1294.52|1290.52|1300.15|1296.15|1294.52|1290.52|27
1620679640000|2021-05-10 20:47:20|1295.28|1291.28|1290.87|1286.87|1295.47|1291.47|1290.87|1286.87|27
1620679650000|2021-05-10 20:47:30|1290.67|1286.67|1285.77|1281.77|1290.67|1286.67|1285.77|1281.77|27
1620679660000|2021-05-10 20:47:40|1285.75|1281.75|1285.65|1281.65|1285.75|1281.75|1282.16|1278.16|23
1620679670000|2021-05-10 20:47:50|1286.19|1282.19|1284.51|1280.51|1287.51|1283.51|1284.51|1280.51|29
1620679680000|2021-05-10 20:48:00|1284.55|1280.55|1281.37|1277.37|1284.55|1280.55|1281.37|1277.37|24
1620679690000|2021-05-10 20:48:10|1281.46|1277.46|1283.81|1279.81|1283.81|1279.81|1281.44|1277.44|22
1620679700000|2021-05-10 20:48:20|1283.79|1279.79|1281.38|1277.38|1283.79|1279.79|1281.38|1277.38|19
1620679710000|2021-05-10 20:48:30|1281.31|1277.31|1282.15|1278.15|1282.66|1278.66|1280.61|1276.61|24
1620679720000|2021-05-10 20:48:40|1281.88|1277.88|1280.65|1276.65|1281.93|1277.93|1280.18|1276.18|26
1620679730000|2021-05-10 20:48:50|1281|1277|1283.65|1279.65|1283.67|1279.67|1281|1277|19
1620679740000|2021-05-10 20:49:00|1283.84|1279.84|1290.05|1286.05|1290.05|1286.05|1282.16|1278.16|20
1620679750000|2021-05-10 20:49:10|1290.21|1286.21|1293.03|1289.03|1294.09|1290.09|1290.06|1286.06|22
1620679760000|2021-05-10 20:49:20|1292.25|1288.25|1288.45|1284.45|1292.48|1288.48|1288.45|1284.45|22
1620679770000|2021-05-10 20:49:30|1286.85|1282.85|1285.61|1281.61|1287.53|1283.53|1285.37|1281.37|26
1620679780000|2021-05-10 20:49:40|1285.4|1281.4|1289.84|1285.84|1289.95|1285.95|1285.4|1281.4|24
1620679790000|2021-05-10 20:49:50|1291.53|1287.53|1289.56|1285.56|1293.77|1289.77|1288.97|1284.97|24
1620679800000|2021-05-10 20:50:00|1289.67|1285.67|1296.99|1292.99|1297.52|1293.52|1289.67|1283.16|27
1620679810000|2021-05-10 20:50:10|1294.1|1290.1|1303.66|1299.66|1311.45|1299.66|1294.1|1289.8|29
1620679820000|2021-05-10 20:50:20|1301.83|1297.83|1306.02|1302.02|1310.05|1303.27|1301.83|1296.77|23
1620679830000|2021-05-10 20:50:30|1307.21|1294.98|1306.86|1302.86|1308.53|1303.38|1304.06|1294.98|28
1620679840000|2021-05-10 20:50:40|1306.79|1302.79|1307.87|1303.87|1310.05|1304.2|1306.01|1299.03|26
1620679850000|2021-05-10 20:50:50|1308.39|1304.39|1307.2|1303.2|1310.05|1304.39|1305.4|1299.03|23
1620679860000|2021-05-10 20:51:00|1307.46|1303.46|1307.74|1303.74|1308.21|1304.21|1307.42|1303.42|22
1620679870000|2021-05-10 20:51:10|1307.66|1303.66|1308.35|1304.35|1308.35|1304.35|1307.66|1303.66|20
1620679880000|2021-05-10 20:51:20|1308.63|1304.63|1312.95|1308.95|1313.33|1309.33|1308.63|1304.63|24
1620679890000|2021-05-10 20:51:30|1312.91|1308.91|1311.03|1307.03|1313.25|1309.25|1310.68|1306.68|26
1620679900000|2021-05-10 20:51:40|1311.18|1307.18|1311.99|1307.99|1312.66|1308.66|1311.16|1307.16|25
1620679910000|2021-05-10 20:51:50|1312|1308|1309.06|1305.06|1312.58|1308.58|1309.06|1305.06|25
1620679920000|2021-05-10 20:52:00|1308.89|1304.89|1307.06|1303.06|1311.09|1307.09|1305.48|1301.48|20
1620679930000|2021-05-10 20:52:10|1304.77|1300.77|1300.67|1296.67|1308.11|1303.06|1298.03|1292.21|23
1620679940000|2021-05-10 20:52:20|1300.39|1296.39|1299.07|1295.07|1308.11|1296.75|1298.25|1294.25|24
1620679950000|2021-05-10 20:52:30|1299.09|1295.09|1305.09|1301.09|1305.09|1301.09|1299.09|1295.09|21
1620679960000|2021-05-10 20:52:40|1305.39|1301.39|1304.32|1300.32|1305.39|1301.39|1301.92|1297.92|25
1620679970000|2021-05-10 20:52:50|1304.52|1300.52|1307.55|1303.55|1307.55|1303.55|1304.17|1300.17|25
1620679980000|2021-05-10 20:53:00|1307.58|1303.58|1307.81|1303.81|1307.82|1303.82|1305.69|1301.69|17
1620679990000|2021-05-10 20:53:10|1307.78|1303.78|1308.36|1304.36|1308.68|1304.68|1307.29|1303.29|27
1620680000000|2021-05-10 20:53:20|1308.16|1304.16|1311.1|1307.1|1311.61|1307.61|1307.66|1303.66|26
1620680010000|2021-05-10 20:53:30|1311|1307|1311.95|1307.95|1312.56|1308.56|1311|1307|18
1620680020000|2021-05-10 20:53:40|1312.45|1308.45|1314.41|1310.41|1314.48|1310.48|1312.45|1308.45|14
1620680030000|2021-05-10 20:53:50|1314.4|1310.4|1315.46|1311.46|1316.3|1312.3|1314.37|1310.37|22
1620680040000|2021-05-10 20:54:00|1315.37|1311.37|1314.88|1310.88|1315.83|1311.83|1314.88|1310.88|21
1620680050000|2021-05-10 20:54:10|1315.26|1311.26|1314.19|1310.19|1315.63|1311.63|1313.7|1309.7|26
1620680060000|2021-05-10 20:54:20|1313.93|1309.93|1312.26|1308.26|1313.93|1309.93|1312.26|1308.26|22
1620680070000|2021-05-10 20:54:30|1312.13|1308.13|1313.41|1309.41|1313.41|1309.41|1311.44|1307.44|23
1620680080000|2021-05-10 20:54:40|1313.72|1309.72|1313.21|1309.21|1313.77|1309.77|1312.97|1308.97|26
1620680090000|2021-05-10 20:54:50|1313.38|1309.38|1316.1|1312.1|1316.1|1312.1|1313.38|1309.38|14
1620680100000|2021-05-10 20:55:00|1316.12|1312.12|1314.46|1310.46|1316.12|1312.12|1314.46|1310.46|25
1620680110000|2021-05-10 20:55:10|1314.44|1310.44|1313.57|1309.57|1315.44|1311.44|1313.45|1309.45|24
1620680120000|2021-05-10 20:55:20|1313.61|1309.61|1314.49|1310.49|1315.02|1311.02|1312.11|1308.11|26
1620680130000|2021-05-10 20:55:30|1316.24|1312.24|1315.16|1311.16|1316.36|1312.36|1314.54|1310.54|22
1620680140000|2021-05-10 20:55:40|1315.41|1311.41|1315.2|1311.2|1315.45|1311.45|1314.74|1310.74|22
1620680150000|2021-05-10 20:55:50|1315.3|1311.3|1315.64|1311.64|1315.72|1311.72|1315.13|1311.13|20
1620680160000|2021-05-10 20:56:00|1315.62|1311.62|1315.65|1311.65|1315.86|1311.86|1314.81|1310.81|22
1620680170000|2021-05-10 20:56:10|1315.58|1311.58|1315.42|1311.42|1315.71|1311.71|1314.96|1310.96|22
1620680180000|2021-05-10 20:56:20|1315.46|1311.46|1316.35|1312.35|1316.42|1312.42|1314.8|1310.8|20
1620680190000|2021-05-10 20:56:30|1316.37|1312.37|1318.93|1314.93|1318.94|1314.94|1316.37|1312.37|10
1620680200000|2021-05-10 20:56:40|1318.52|1314.52|1318.51|1314.51|1319.32|1315.32|1318.18|1314.18|23
1620680210000|2021-05-10 20:56:50|1319.36|1315.36|1318.95|1314.95|1319.47|1315.47|1318.95|1314.95|9
1620680220000|2021-05-10 20:57:00|1318.46|1314.46|1320.82|1316.82|1320.96|1316.96|1318.46|1314.46|15
1620680230000|2021-05-10 20:57:10|1320.68|1316.68|1319.97|1315.97|1320.68|1316.68|1319.29|1315.29|19
1620680240000|2021-05-10 20:57:20|1320.32|1316.32|1321.11|1317.11|1321.14|1317.14|1319.96|1315.96|20
1620680250000|2021-05-10 20:57:30|1321.05|1317.05|1321.14|1317.14|1321.14|1317.14|1319.88|1315.88|16
1620680260000|2021-05-10 20:57:40|1321.15|1317.15|1321.42|1317.42|1321.42|1317.42|1321.14|1317.14|6
1620680270000|2021-05-10 20:57:50|1321.38|1317.38|1322.84|1318.84|1323.11|1319.11|1321.03|1317.03|24
1620680280000|2021-05-10 20:58:00|1322.71|1318.71|1323.13|1319.13|1323.72|1319.72|1322.71|1318.71|24
1620680290000|2021-05-10 20:58:10|1323.18|1319.18|1322.88|1318.88|1323.71|1319.71|1322.88|1318.88|20
1620680300000|2021-05-10 20:58:20|1322.3|1318.3|1322.92|1318.92|1322.92|1318.92|1321.69|1317.69|24
1620680310000|2021-05-10 20:58:30|1322.91|1318.91|1323.26|1319.26|1323.26|1319.26|1322.84|1318.84|17
1620680320000|2021-05-10 20:58:40|1323.15|1319.15|1323.24|1319.24|1323.69|1319.69|1322.85|1318.85|18
1620680330000|2021-05-10 20:58:50|1323.48|1319.48|1323.99|1319.99|1324.01|1320.01|1323.1|1319.1|11
1620680340000|2021-05-10 20:59:00|1324.55|1320.55|1325.63|1321.63|1325.63|1321.63|1324.16|1320.16|21
1620680350000|2021-05-10 20:59:10|1325.67|1321.67|1327.38|1323.38|1327.68|1323.68|1325.67|1321.67|16
1620680360000|2021-05-10 20:59:20|1327.3|1323.3|1327.38|1323.38|1327.42|1323.42|1327.17|1323.17|15
1620680370000|2021-05-10 20:59:30|1327.5|1323.5|1329.26|1325.26|1329.26|1325.26|1327.5|1323.5|22
1620680380000|2021-05-10 20:59:40|1329.36|1325.36|1329.68|1325.68|1329.68|1325.68|1329.21|1325.21|17
1620680390000|2021-05-10 20:59:50|1329.59|1325.59|1329.74|1325.74|1329.74|1325.74|1328.73|1324.73|26
1620680400000|2021-05-10 21:00:00|1329.88|1325.88|1328.16|1324.16|1329.98|1325.98|1327.86|1323.86|24
1620680410000|2021-05-10 21:00:10|1328.15|1324.15|1326.55|1322.55|1328.15|1324.15|1326.55|1322.55|22
1620680420000|2021-05-10 21:00:20|1326.53|1322.53|1325.38|1321.38|1326.53|1322.53|1325.38|1321.38|23
1620680430000|2021-05-10 21:00:30|1325.37|1321.37|1324.64|1320.64|1325.55|1321.55|1324.35|1320.35|24
1620680440000|2021-05-10 21:00:40|1324.27|1320.27|1318.32|1314.32|1324.63|1320.63|1317.18|1313.18|26
1620680450000|2021-05-10 21:00:50|1318.25|1314.25|1320.8|1316.8|1321.17|1317.17|1318.25|1314.25|23
1620680460000|2021-05-10 21:01:00|1320.95|1316.95|1321.1|1317.1|1322.49|1318.49|1320.6|1316.6|23
1620680470000|2021-05-10 21:01:10|1321.21|1317.21|1323.79|1319.79|1323.85|1319.85|1321.21|1317.21|24
1620680480000|2021-05-10 21:01:20|1324.46|1320.46|1322.97|1318.97|1324.95|1320.95|1322.72|1318.72|25
1620680490000|2021-05-10 21:01:30|1323.17|1319.17|1325.29|1321.29|1325.29|1321.29|1322.84|1318.84|28
1620680500000|2021-05-10 21:01:40|1325.3|1321.3|1326.78|1322.78|1326.9|1322.9|1325.3|1321.3|21
1620680510000|2021-05-10 21:01:50|1326.77|1322.77|1326.34|1322.34|1326.91|1322.91|1326.2|1322.2|21
1620680520000|2021-05-10 21:02:00|1326.35|1322.35|1326.98|1322.98|1327.03|1323.03|1326.35|1322.35|20
1620680530000|2021-05-10 21:02:10|1326.92|1322.92|1328.53|1324.53|1329.49|1325.49|1326.76|1322.76|27
1620680540000|2021-05-10 21:02:20|1329.96|1325.96|1330.69|1326.69|1330.69|1326.69|1329.83|1325.83|23
1620680550000|2021-05-10 21:02:30|1330.53|1326.53|1329.79|1325.79|1330.83|1326.83|1329.69|1325.69|22
1620680560000|2021-05-10 21:02:40|1329.85|1325.85|1330.69|1326.69|1330.86|1326.86|1329.73|1325.73|24
1620680570000|2021-05-10 21:02:50|1330.7|1326.7|1331.81|1327.81|1331.83|1327.83|1330.7|1326.7|21
1620680580000|2021-05-10 21:03:00|1331.82|1327.82|1332.38|1328.38|1332.75|1328.75|1331.14|1327.14|27
1620680590000|2021-05-10 21:03:10|1332.39|1328.39|1332.71|1328.71|1333.63|1329.63|1332.05|1328.05|27
1620680600000|2021-05-10 21:03:20|1332.62|1328.62|1334.42|1330.42|1334.42|1330.42|1332.62|1328.62|21
1620680610000|2021-05-10 21:03:30|1334.8|1330.8|1335.23|1331.23|1335.73|1331.73|1334.65|1330.65|22
1620680620000|2021-05-10 21:03:40|1335.02|1331.02|1335.74|1331.74|1335.74|1331.74|1334.33|1330.33|23
1620680630000|2021-05-10 21:03:50|1335.72|1331.72|1335.56|1331.56|1335.76|1331.76|1335.4|1331.4|20
1620680640000|2021-05-10 21:04:00|1335.59|1331.59|1335.06|1331.06|1335.77|1331.77|1335.06|1331.06|21
1620680650000|2021-05-10 21:04:10|1334.78|1330.78|1336.56|1332.56|1336.79|1332.79|1334.6|1330.6|26
1620680660000|2021-05-10 21:04:20|1336.83|1332.83|1336.77|1332.77|1336.87|1332.87|1336.35|1332.35|22
1620680670000|2021-05-10 21:04:30|1336.76|1332.76|1337.77|1333.77|1337.78|1333.78|1336.64|1332.64|18
1620680680000|2021-05-10 21:04:40|1337.75|1333.75|1339.46|1335.46|1339.46|1335.46|1336.64|1332.64|24
1620680690000|2021-05-10 21:04:50|1339.53|1335.53|1339.18|1335.18|1339.68|1335.68|1339.08|1335.08|25
1620680700000|2021-05-10 21:05:00|1339.51|1335.51|1338.21|1334.21|1339.51|1335.51|1337.76|1333.76|25
1620680710000|2021-05-10 21:05:10|1338.04|1334.04|1338.23|1334.23|1338.3|1334.3|1337.52|1333.52|22
1620680720000|2021-05-10 21:05:20|1338.38|1334.38|1338.59|1334.59|1339.37|1335.37|1338.38|1334.38|25
1620680730000|2021-05-10 21:05:30|1338.6|1334.6|1339.58|1335.58|1339.59|1335.59|1338.6|1334.6|23
1620680740000|2021-05-10 21:05:40|1339.3|1335.3|1338.85|1334.85|1339.6|1335.6|1338.83|1334.83|24
1620680750000|2021-05-10 21:05:50|1339.03|1335.03|1337.58|1333.58|1339.11|1335.11|1337.56|1333.56|15
1620680760000|2021-05-10 21:06:00|1337.66|1333.66|1338.74|1334.74|1338.8|1334.8|1337.04|1333.04|21
1620680770000|2021-05-10 21:06:10|1338.5|1334.5|1338.68|1334.68|1338.68|1334.68|1336.3|1332.3|26
1620680780000|2021-05-10 21:06:20|1338.85|1334.85|1339.03|1335.03|1339.14|1335.14|1338.85|1334.85|15
1620680790000|2021-05-10 21:06:30|1339.06|1335.06|1338.86|1334.86|1339.14|1335.14|1338.86|1334.86|11
1620680800000|2021-05-10 21:06:40|1338.84|1334.84|1338.23|1334.23|1338.84|1334.84|1336.85|1332.85|25
1620680810000|2021-05-10 21:06:50|1338.25|1334.25|1340.81|1336.81|1340.81|1336.81|1338.16|1334.16|20
1620680820000|2021-05-10 21:07:00|1340.79|1336.79|1339.85|1335.85|1340.88|1336.88|1338.98|1334.98|23
1620680830000|2021-05-10 21:07:10|1339.91|1335.91|1339.11|1335.11|1340.4|1336.4|1339.1|1335.1|22
1620680840000|2021-05-10 21:07:20|1338.94|1334.94|1338.67|1334.67|1339.12|1335.12|1338.26|1334.26|22
1620680850000|2021-05-10 21:07:30|1339.18|1335.18|1340.43|1336.43|1340.43|1336.43|1339.18|1335.18|25
1620680860000|2021-05-10 21:07:40|1340.4|1336.4|1340.51|1336.51|1341.53|1337.53|1340.4|1336.4|23
1620680870000|2021-05-10 21:07:50|1340.4|1336.4|1340|1336|1340.72|1336.72|1339.69|1335.69|26
1620680880000|2021-05-10 21:08:00|1339.9|1335.9|1341.07|1337.07|1341.07|1337.07|1339.89|1335.89|20
1620680890000|2021-05-10 21:08:10|1341.05|1337.05|1343|1339|1343.01|1339.01|1341.05|1337.05|22
1620680900000|2021-05-10 21:08:20|1341.78|1337.78|1343.77|1339.77|1343.79|1339.79|1341.78|1337.78|19
1620680910000|2021-05-10 21:08:30|1343.79|1339.79|1344.16|1340.16|1344.37|1340.37|1341.8|1337.8|24
1620680920000|2021-05-10 21:08:40|1344.09|1340.09|1345.31|1341.31|1345.52|1341.52|1344.09|1340.09|22
1620680930000|2021-05-10 21:08:50|1345.35|1341.35|1344.95|1340.95|1345.8|1341.8|1344.94|1340.94|27
1620680940000|2021-05-10 21:09:00|1344.92|1340.92|1342.45|1338.45|1344.92|1340.92|1341.77|1337.77|26
1620680950000|2021-05-10 21:09:10|1342.31|1338.31|1341.76|1337.76|1342.61|1338.61|1341.76|1337.76|28
1620680960000|2021-05-10 21:09:20|1341.77|1337.77|1341.88|1337.88|1342.7|1338.7|1341.42|1337.42|22
1620680970000|2021-05-10 21:09:30|1342.08|1338.08|1341.99|1337.99|1342.53|1338.53|1341.61|1337.61|27
1620680980000|2021-05-10 21:09:40|1341.98|1337.98|1342.75|1338.75|1343.2|1339.2|1341.96|1337.96|26
1620680990000|2021-05-10 21:09:50|1342.73|1338.73|1342.1|1338.1|1343.35|1339.35|1342.1|1338.1|24
1620681000000|2021-05-10 21:10:00|1342.27|1338.27|1341.54|1337.54|1342.41|1338.41|1341.54|1337.54|22
1620681010000|2021-05-10 21:10:10|1341.93|1337.93|1340.69|1336.69|1341.94|1337.94|1339.94|1335.94|20
1620681020000|2021-05-10 21:10:20|1340.62|1336.62|1340.74|1336.74|1341.31|1337.31|1340.47|1336.47|18
1620681030000|2021-05-10 21:10:30|1340.79|1336.79|1340.89|1336.89|1341.36|1337.36|1340.33|1336.33|19
1620681040000|2021-05-10 21:10:40|1340.86|1336.86|1341.19|1337.19|1341.82|1337.82|1340.78|1336.78|20
1620681050000|2021-05-10 21:10:50|1341.13|1337.13|1340.13|1336.13|1341.3|1337.3|1339.95|1335.95|22
1620681060000|2021-05-10 21:11:00|1340.22|1336.22|1341|1337|1341.06|1337.06|1340.07|1336.07|22
1620681070000|2021-05-10 21:11:10|1340.97|1336.97|1342.38|1338.38|1343.08|1339.08|1340.76|1336.76|23
1620681080000|2021-05-10 21:11:20|1342.61|1338.61|1343.42|1339.42|1343.55|1339.55|1342.39|1338.39|19
1620681090000|2021-05-10 21:11:30|1343.32|1339.32|1344.29|1340.29|1344.72|1340.72|1342.76|1338.76|17
1620681100000|2021-05-10 21:11:40|1344.4|1340.4|1345.12|1341.12|1345.12|1341.12|1343.67|1339.67|22
1620681110000|2021-05-10 21:11:50|1344.89|1340.89|1345.69|1341.69|1345.93|1341.93|1344.89|1340.89|28
1620681120000|2021-05-10 21:12:00|1345.65|1341.65|1345.86|1341.86|1345.97|1341.97|1344.31|1340.31|27
1620681130000|2021-05-10 21:12:10|1345.75|1341.75|1344.2|1340.2|1345.93|1341.93|1344.2|1340.2|26
1620681140000|2021-05-10 21:12:20|1344.42|1340.42|1346.3|1342.3|1346.3|1342.3|1344.42|1340.42|21
1620681150000|2021-05-10 21:12:30|1346.47|1342.47|1346.51|1342.51|1347.33|1343.33|1346.02|1342.02|18
1620681160000|2021-05-10 21:12:40|1346.5|1342.5|1346.4|1342.4|1347.05|1343.05|1345.98|1341.98|24
1620681170000|2021-05-10 21:12:50|1346.16|1342.16|1346.38|1342.38|1346.97|1342.97|1346|1342|22
1620681180000|2021-05-10 21:13:00|1346.42|1342.42|1346.01|1342.01|1347.39|1343.39|1346.01|1342.01|26
1620681190000|2021-05-10 21:13:10|1345.96|1341.96|1347.11|1343.11|1347.11|1343.11|1345.74|1341.74|27
1620681200000|2021-05-10 21:13:20|1347.18|1343.18|1346.78|1342.78|1347.18|1343.18|1346.46|1342.46|22
1620681210000|2021-05-10 21:13:30|1347|1343|1346.49|1342.49|1347.25|1343.25|1346.49|1342.49|22
1620681220000|2021-05-10 21:13:40|1346.16|1342.16|1346.28|1342.28|1346.74|1342.74|1345.84|1341.84|26
1620681230000|2021-05-10 21:13:50|1346.26|1342.26|1347.38|1343.38|1347.72|1343.72|1346.24|1342.24|20
1620681240000|2021-05-10 21:14:00|1347.42|1343.42|1348.31|1344.31|1348.33|1344.33|1347.02|1343.02|26
1620681250000|2021-05-10 21:14:10|1348.3|1344.3|1348.02|1344.02|1348.76|1344.76|1348.02|1344.02|23
1620681260000|2021-05-10 21:14:20|1347.94|1343.94|1348.48|1344.48|1348.64|1344.64|1347.94|1343.94|21
1620681270000|2021-05-10 21:14:30|1348.56|1344.56|1348.71|1344.71|1348.78|1344.78|1348.36|1344.36|18
1620681280000|2021-05-10 21:14:40|1348.68|1344.68|1347.5|1343.5|1348.71|1344.71|1347.3|1343.3|23
1620681290000|2021-05-10 21:14:50|1347.36|1343.36|1348.13|1344.13|1348.13|1344.13|1347.36|1343.36|18
1620681300000|2021-05-10 21:15:00|1348.16|1344.16|1347.63|1343.63|1348.17|1344.17|1347.63|1343.63|21
1620681310000|2021-05-10 21:15:10|1347.6|1343.6|1346.75|1342.75|1347.6|1343.6|1346.75|1342.75|14
1620681320000|2021-05-10 21:15:20|1346.74|1342.74|1346.43|1342.43|1346.74|1342.74|1346.37|1342.37|22
1620681330000|2021-05-10 21:15:30|1346.44|1342.44|1346.04|1342.04|1346.47|1342.47|1346|1342|11
1620681340000|2021-05-10 21:15:40|1346.05|1342.05|1345.94|1341.94|1346.08|1342.08|1345.94|1341.94|14
1620681350000|2021-05-10 21:15:50|1345.91|1341.91|1345.81|1341.81|1346.01|1342.01|1345.8|1341.8|19
1620681360000|2021-05-10 21:16:00|1345.78|1341.78|1345.19|1341.19|1345.78|1341.78|1344.73|1340.73|17
1620681370000|2021-05-10 21:16:10|1345.1|1341.1|1344.82|1340.82|1345.1|1341.1|1343.59|1339.59|23
1620681380000|2021-05-10 21:16:20|1341.18|1337.18|1342.18|1338.18|1342.23|1338.23|1341.18|1337.18|14
1620681390000|2021-05-10 21:16:30|1342.15|1338.15|1339.81|1335.81|1342.16|1338.16|1339.41|1335.41|24
1620681400000|2021-05-10 21:16:40|1339.8|1335.8|1337.38|1333.38|1339.8|1335.8|1337.38|1333.38|24
1620681410000|2021-05-10 21:16:50|1337.67|1333.67|1336.79|1332.79|1337.67|1333.67|1336.78|1332.78|22
1620681420000|2021-05-10 21:17:00|1336.78|1332.78|1336.81|1332.81|1336.84|1332.84|1336.68|1332.68|16
1620681430000|2021-05-10 21:17:10|1336.83|1332.83|1337.74|1333.74|1337.87|1333.87|1336.83|1332.83|17
1620681440000|2021-05-10 21:17:20|1337.82|1333.82|1338.53|1334.53|1338.94|1334.94|1337.82|1333.82|13
1620681450000|2021-05-10 21:17:30|1338.81|1334.81|1338.53|1334.53|1338.82|1334.82|1338.25|1334.25|13
1620681460000|2021-05-10 21:17:40|1338.76|1334.76|1338.48|1334.48|1338.76|1334.76|1338.36|1334.36|17
1620681470000|2021-05-10 21:17:50|1338.51|1334.51|1338.72|1334.72|1338.97|1334.97|1338.42|1334.42|20
1620681480000|2021-05-10 21:18:00|1338.84|1334.84|1337.11|1333.11|1338.84|1334.84|1337.1|1333.1|20
1620681490000|2021-05-10 21:18:10|1337.64|1333.64|1338.49|1334.49|1338.55|1334.55|1337.64|1333.64|18
1620681500000|2021-05-10 21:18:20|1338.35|1334.35|1338.34|1334.34|1338.39|1334.39|1338.29|1334.29|5
1620681510000|2021-05-10 21:18:30|1338.35|1334.35|1339.01|1335.01|1339.39|1335.39|1338.35|1334.35|13
1620681520000|2021-05-10 21:18:40|1338.99|1334.99|1338.75|1334.75|1338.99|1334.99|1337.81|1333.81|18
1620681530000|2021-05-10 21:18:50|1338.77|1334.77|1337.85|1333.85|1338.87|1334.87|1337.85|1333.85|17
1620681540000|2021-05-10 21:19:00|1337.81|1333.81|1337.04|1333.04|1337.81|1333.81|1336.96|1332.96|19
1620681550000|2021-05-10 21:19:10|1337.02|1333.02|1336.59|1332.59|1337.02|1333.02|1336.43|1332.43|14
1620681560000|2021-05-10 21:19:20|1336.43|1332.43|1337.39|1333.39|1337.39|1333.39|1336.43|1332.43|10
1620681570000|2021-05-10 21:19:30|1337.24|1333.24|1337.83|1333.83|1337.84|1333.84|1337.12|1333.12|12
1620681580000|2021-05-10 21:19:40|1337.73|1333.73|1337.17|1333.17|1337.86|1333.86|1337.15|1333.15|19
1620681590000|2021-05-10 21:19:50|1337.09|1333.09|1336.45|1332.45|1337.11|1333.11|1336.41|1332.41|13
1620681600000|2021-05-10 21:20:00|1336.49|1332.49|1336.01|1332.01|1336.76|1332.76|1335.88|1331.88|18
1620681610000|2021-05-10 21:20:10|1335.89|1331.89|1333.5|1329.5|1336.02|1332.02|1333.5|1329.5|15
1620681620000|2021-05-10 21:20:20|1333.43|1329.43|1333.23|1329.23|1333.46|1329.46|1332.97|1328.97|16
1620681630000|2021-05-10 21:20:30|1332.96|1328.96|1332.74|1328.74|1334.12|1330.12|1332.74|1328.74|18
1620681640000|2021-05-10 21:20:40|1332.99|1328.99|1331.56|1327.56|1332.99|1328.99|1331.56|1327.56|18
1620681650000|2021-05-10 21:20:50|1331.55|1327.55|1331.11|1327.11|1331.55|1327.55|1331.11|1327.11|19
1620681660000|2021-05-10 21:21:00|1331.12|1327.12|1331.73|1327.73|1331.74|1327.74|1331.12|1327.12|15
1620681670000|2021-05-10 21:21:10|1331.72|1327.72|1331.76|1327.76|1331.92|1327.92|1331.27|1327.27|13
1620681680000|2021-05-10 21:21:20|1331.97|1327.97|1331.56|1327.56|1331.97|1327.97|1331.56|1327.56|7
1620681690000|2021-05-10 21:21:30|1331.75|1327.75|1331.05|1327.05|1331.81|1327.81|1331.05|1327.05|16
1620681700000|2021-05-10 21:21:40|1331.18|1327.18|1332.4|1328.4|1333.24|1329.24|1331.18|1327.18|12
1620681710000|2021-05-10 21:21:50|1332.21|1328.21|1333.77|1329.77|1333.94|1329.94|1332.21|1328.21|9
1620681720000|2021-05-10 21:22:00|1334.79|1330.79|1335.78|1331.78|1335.82|1331.82|1334.71|1330.71|14
1620681730000|2021-05-10 21:22:10|1335.74|1331.74|1336.11|1332.11|1336.11|1332.11|1335.67|1331.67|20
1620681740000|2021-05-10 21:22:20|1336.06|1332.06|1336.12|1332.12|1336.12|1332.12|1336.03|1332.03|14
1620681750000|2021-05-10 21:22:30|1336.11|1332.11|1336.08|1332.08|1336.15|1332.15|1336|1332|13
1620681760000|2021-05-10 21:22:40|1336|1332|1336.24|1332.24|1336.24|1332.24|1335.93|1331.93|12
1620681770000|2021-05-10 21:22:50|1336.27|1332.27|1336.09|1332.09|1336.43|1332.43|1336.09|1332.09|7
1620681780000|2021-05-10 21:23:00|1336.44|1332.44|1336.09|1332.09|1336.44|1332.44|1336.09|1332.09|2
1620681790000|2021-05-10 21:23:10|1336.44|1332.44|1339.87|1335.87|1339.87|1335.87|1336.44|1332.44|11
1620681800000|2021-05-10 21:23:20|1339.95|1335.95|1341.95|1337.95|1342.88|1338.88|1339.28|1335.28|21
1620681810000|2021-05-10 21:23:30|1342.55|1338.55|1343.21|1339.21|1344.01|1340.01|1342.55|1338.55|17
1620681820000|2021-05-10 21:23:40|1343.62|1339.62|1343.8|1339.8|1344.06|1340.06|1343.62|1339.62|6
1620681830000|2021-05-10 21:23:50|1343.62|1339.62|1344.03|1340.03|1344.22|1340.22|1343.62|1339.62|12
1620681840000|2021-05-10 21:24:00|1344.04|1340.04|1343.75|1339.75|1344.04|1340.04|1343.69|1339.69|12
1620681850000|2021-05-10 21:24:10|1343.73|1339.73|1344.55|1340.55|1344.59|1340.59|1343.73|1339.73|17
1620681860000|2021-05-10 21:24:20|1344.5|1340.5|1343.69|1339.69|1344.5|1340.5|1343.61|1339.61|15
1620681870000|2021-05-10 21:24:30|1343.77|1339.77|1344.58|1340.58|1344.74|1340.74|1343.7|1339.7|17
1620681880000|2021-05-10 21:24:40|1344.59|1340.59|1344.91|1340.91|1345.03|1341.03|1344.36|1340.36|11
1620681890000|2021-05-10 21:24:50|1344.86|1340.86|1344.49|1340.49|1344.86|1340.86|1344.4|1340.4|12
1620681900000|2021-05-10 21:25:00|1344.41|1340.41|1344.43|1340.43|1344.47|1340.47|1344.25|1340.25|16
1620681910000|2021-05-10 21:25:10|1344.27|1340.27|1344.47|1340.47|1344.48|1340.48|1344.27|1340.27|6
1620681920000|2021-05-10 21:25:20|1344.46|1340.46|1344.08|1340.08|1344.46|1340.46|1342.71|1338.71|13
1620681930000|2021-05-10 21:25:30|1343.25|1339.25|1341.86|1337.86|1343.25|1339.25|1341.71|1337.71|12
1620681940000|2021-05-10 21:25:40|1342.77|1338.77|1342.41|1338.41|1343.27|1339.27|1342.21|1338.21|15
1620681950000|2021-05-10 21:25:50|1342.4|1338.4|1342.72|1338.72|1342.75|1338.75|1342.4|1338.4|18
1620681960000|2021-05-10 21:26:00|1342.73|1338.73|1341.37|1337.37|1342.73|1338.73|1341.34|1337.34|22
1620681970000|2021-05-10 21:26:10|1341.36|1337.36|1341.08|1337.08|1341.36|1337.36|1341|1337|14
1620681980000|2021-05-10 21:26:20|1341.07|1337.07|1341.34|1337.34|1341.34|1337.34|1340.99|1336.99|21
1620681990000|2021-05-10 21:26:30|1341.13|1337.13|1340.63|1336.63|1341.15|1337.15|1340.63|1336.63|10
1620682000000|2021-05-10 21:26:40|1340.64|1336.64|1340.44|1336.44|1340.7|1336.7|1340.35|1336.35|18
1620682010000|2021-05-10 21:26:50|1340.49|1336.49|1340.87|1336.87|1341.1|1337.1|1340.22|1336.22|17
1620682020000|2021-05-10 21:27:00|1340.74|1336.74|1340.7|1336.7|1341.63|1337.63|1340.38|1336.38|22
1620682030000|2021-05-10 21:27:10|1340.73|1336.73|1343.83|1339.83|1343.83|1339.83|1340.7|1336.7|23
1620682040000|2021-05-10 21:27:20|1343.82|1339.82|1344.39|1340.39|1344.39|1340.39|1343.82|1339.82|13
1620682050000|2021-05-10 21:27:30|1344.4|1340.4|1345.35|1341.35|1345.35|1341.35|1344.4|1340.4|6
1620682060000|2021-05-10 21:27:40|1345.21|1341.21|1345.14|1341.14|1345.38|1341.38|1345.13|1341.13|7
1620682070000|2021-05-10 21:27:50|1345.19|1341.19|1344.05|1340.05|1345.2|1341.2|1344|1340|15
1620682080000|2021-05-10 21:28:00|1344.06|1340.06|1343.45|1339.45|1344.25|1340.25|1343.45|1339.45|13
1620682090000|2021-05-10 21:28:10|1343.46|1339.46|1343.18|1339.18|1343.47|1339.47|1343.18|1339.18|10
1620682100000|2021-05-10 21:28:20|1343.17|1339.17|1342.3|1338.3|1343.17|1339.17|1342.29|1338.29|10
1620682110000|2021-05-10 21:28:30|1342.1|1338.1|1342.04|1338.04|1342.15|1338.15|1342.04|1338.04|9
1620682120000|2021-05-10 21:28:40|1342.13|1338.13|1342.62|1338.62|1342.62|1338.62|1342.1|1338.1|8
1620682130000|2021-05-10 21:28:50|1342.77|1338.77|1342.8|1338.8|1342.82|1338.82|1342.6|1338.6|15
1620682140000|2021-05-10 21:29:00|1342.71|1338.71|1342.46|1338.46|1342.71|1338.71|1342.34|1338.34|13
1620682150000|2021-05-10 21:29:10|1342.45|1338.45|1342.37|1338.37|1342.46|1338.46|1342.37|1338.37|12
1620682160000|2021-05-10 21:29:20|1342.42|1338.42|1342.53|1338.53|1342.58|1338.58|1342.32|1338.32|11
1620682170000|2021-05-10 21:29:30|1342.58|1338.58|1342.58|1338.58|1342.69|1338.69|1342.48|1338.48|9
1620682180000|2021-05-10 21:29:40|1342.6|1338.6|1343.08|1339.08|1343.08|1339.08|1342.6|1338.6|10
1620682190000|2021-05-10 21:29:50|1343.13|1339.13|1343.38|1339.38|1343.41|1339.41|1343.13|1339.13|12
1620682200000|2021-05-10 21:30:00|1343.62|1339.62|1343.6|1339.6|1343.62|1339.62|1343.6|1339.6|2
1620682210000|2021-05-10 21:30:10|1343.49|1339.49|1343.49|1339.49|1343.49|1339.49|1343.49|1339.49|1
1620682220000|2021-05-10 21:30:20|1343.61|1339.61|1343.2|1339.2|1343.67|1339.67|1343.06|1339.06|14
1620682230000|2021-05-10 21:30:30|1343.31|1339.31|1343.31|1339.31|1343.33|1339.33|1343.29|1339.29|5
1620682240000|2021-05-10 21:30:40|1343.33|1339.33|1343.19|1339.19|1343.33|1339.33|1343.06|1339.06|13
1620682250000|2021-05-10 21:30:50|1342.97|1338.97|1343.64|1339.64|1343.95|1339.95|1342.97|1338.97|12
1620682260000|2021-05-10 21:31:00|1343.78|1339.78|1343.66|1339.66|1343.81|1339.81|1343.52|1339.52|13
1620682270000|2021-05-10 21:31:10|1343.56|1339.56|1343.2|1339.2|1343.62|1339.62|1342.99|1338.99|12
1620682280000|2021-05-10 21:31:20|1343.14|1339.14|1343.6|1339.6|1343.63|1339.63|1343.07|1339.07|13
1620682290000|2021-05-10 21:31:30|1343.57|1339.57|1343.48|1339.48|1343.77|1339.77|1343.48|1339.48|12
1620682300000|2021-05-10 21:31:40|1343.56|1339.56|1343.68|1339.68|1343.68|1339.68|1343.48|1339.48|8
1620682310000|2021-05-10 21:31:50|1343.69|1339.69|1343.57|1339.57|1343.69|1339.69|1343.51|1339.51|12
1620682320000|2021-05-10 21:32:00|1343.58|1339.58|1343.5|1339.5|1343.59|1339.59|1343.49|1339.49|12
1620682330000|2021-05-10 21:32:10|1343.49|1339.49|1344.06|1340.06|1344.15|1340.15|1343.47|1339.47|18
1620682340000|2021-05-10 21:32:20|1344.07|1340.07|1343.88|1339.88|1344.13|1340.13|1343.87|1339.87|17
1620682350000|2021-05-10 21:32:30|1343.95|1339.95|1343.92|1339.92|1343.95|1339.95|1343.72|1339.72|13
1620682360000|2021-05-10 21:32:40|1343.91|1339.91|1344.3|1340.3|1344.3|1340.3|1343.91|1339.91|9
1620682370000|2021-05-10 21:32:50|1344.37|1340.37|1344.58|1340.58|1344.61|1340.61|1344.24|1340.24|13
1620682380000|2021-05-10 21:33:00|1344.59|1340.59|1344.96|1340.96|1344.98|1340.98|1344.59|1340.59|17
1620682390000|2021-05-10 21:33:10|1344.97|1340.97|1345.04|1341.04|1345.07|1341.07|1344.97|1340.97|10
1620682400000|2021-05-10 21:33:20|1344.81|1340.81|1344.87|1340.87|1344.89|1340.89|1344.8|1340.8|8
1620682410000|2021-05-10 21:33:30|1344.89|1340.89|1345.02|1341.02|1345.02|1341.02|1344.87|1340.87|11
1620682420000|2021-05-10 21:33:40|1344.88|1340.88|1345.02|1341.02|1345.04|1341.04|1344.88|1340.88|4
1620682430000|2021-05-10 21:33:50|1345|1341|1345|1341|1345.02|1341.02|1345|1341|8
1620682440000|2021-05-10 21:34:00|1344.96|1340.96|1344.72|1340.72|1344.96|1340.96|1344.63|1340.63|11
1620682450000|2021-05-10 21:34:10|1344.73|1340.73|1344.9|1340.9|1344.9|1340.9|1344.73|1340.73|5
1620682460000|2021-05-10 21:34:20|1344.91|1340.91|1344.9|1340.9|1344.91|1340.91|1344.9|1340.9|6
1620682470000|2021-05-10 21:34:30|1344.96|1340.96|1344.98|1340.98|1344.98|1340.98|1344.95|1340.95|6
1620682480000|2021-05-10 21:34:40|1344.96|1340.96|1344.95|1340.95|1344.98|1340.98|1344.95|1340.95|3
1620682490000|2021-05-10 21:34:50|1344.97|1340.97|1344.84|1340.84|1344.97|1340.97|1344.84|1340.84|3
1620682500000|2021-05-10 21:35:00|1345|1341|1344.73|1340.73|1345|1341|1344.73|1340.73|6
1620682510000|2021-05-10 21:35:10|1344.69|1340.69|1344.53|1340.53|1344.69|1340.69|1344.51|1340.51|6
1620682520000|2021-05-10 21:35:20|1344.24|1340.24|1343.9|1339.9|1344.47|1340.47|1343.87|1339.87|14
1620682530000|2021-05-10 21:35:30|1343.74|1339.74|1343.34|1339.34|1343.87|1339.87|1343.34|1339.34|16
1620682540000|2021-05-10 21:35:40|1343.31|1339.31|1343.24|1339.24|1343.34|1339.34|1342.96|1338.96|8
1620682550000|2021-05-10 21:35:50|1342.96|1338.96|1343.08|1339.08|1343.31|1339.31|1342.96|1338.96|11
1620682560000|2021-05-10 21:36:00|1343.29|1339.29|1342.83|1338.83|1343.29|1339.29|1342.82|1338.82|15
1620682570000|2021-05-10 21:36:10|1342.82|1338.82|1342.73|1338.73|1342.83|1338.83|1342.32|1338.32|15
1620682580000|2021-05-10 21:36:20|1342.75|1338.75|1342.85|1338.85|1342.88|1338.88|1342.6|1338.6|18
1620682590000|2021-05-10 21:36:30|1343.05|1339.05|1344.15|1340.15|1344.15|1340.15|1342.86|1338.86|15
1620682600000|2021-05-10 21:36:40|1344.16|1340.16|1345.15|1341.15|1345.15|1341.15|1344.1|1340.1|18
1620682610000|2021-05-10 21:36:50|1345.28|1341.28|1346.64|1342.64|1346.64|1342.64|1345.28|1341.28|17
1620682620000|2021-05-10 21:37:00|1346.18|1342.18|1346.34|1342.34|1346.77|1342.77|1346.18|1342.18|14
1620682630000|2021-05-10 21:37:10|1346.3|1342.3|1346.65|1342.65|1346.75|1342.75|1346.3|1342.3|13
1620682640000|2021-05-10 21:37:20|1346.64|1342.64|1345.88|1341.88|1346.96|1342.96|1345.88|1341.88|21
1620682650000|2021-05-10 21:37:30|1345.87|1341.87|1345.48|1341.48|1345.87|1341.87|1345.32|1341.32|24
1620682660000|2021-05-10 21:37:40|1345.49|1341.49|1345.45|1341.45|1345.91|1341.91|1345.41|1341.41|13
1620682670000|2021-05-10 21:37:50|1345.52|1341.52|1346.62|1342.62|1346.62|1342.62|1345.51|1341.51|18
1620682680000|2021-05-10 21:38:00|1346.61|1342.61|1346.66|1342.66|1346.69|1342.69|1346.61|1342.61|8
1620682690000|2021-05-10 21:38:10|1346.69|1342.69|1346.81|1342.81|1346.81|1342.81|1346.68|1342.68|8
1620682700000|2021-05-10 21:38:20|1346.8|1342.8|1346.71|1342.71|1346.8|1342.8|1346.54|1342.54|15
1620682710000|2021-05-10 21:38:30|1346.72|1342.72|1346.63|1342.63|1346.84|1342.84|1346.63|1342.63|16
1620682720000|2021-05-10 21:38:40|1346.8|1342.8|1346.53|1342.53|1346.81|1342.81|1346.51|1342.51|10
1620682730000|2021-05-10 21:38:50|1346.56|1342.56|1348.75|1344.75|1348.76|1344.76|1345.93|1341.93|15
1620682740000|2021-05-10 21:39:00|1348.76|1344.76|1348.22|1344.22|1349.45|1345.45|1347.34|1343.34|22
1620682750000|2021-05-10 21:39:10|1347.81|1343.81|1347.08|1343.08|1347.81|1343.81|1346.29|1342.29|25
1620682760000|2021-05-10 21:39:20|1346.98|1342.98|1347.86|1343.86|1348.02|1344.02|1346.63|1342.63|22
1620682770000|2021-05-10 21:39:30|1347.87|1343.87|1348.76|1344.76|1348.76|1344.76|1347.57|1343.57|21
1620682780000|2021-05-10 21:39:40|1348.39|1344.39|1347.56|1343.56|1348.39|1344.39|1347.45|1343.45|22
1620682790000|2021-05-10 21:39:50|1347.58|1343.58|1347.01|1343.01|1347.62|1343.62|1347.01|1343.01|12
1620682800000|2021-05-10 21:40:00|1347|1343|1346.58|1342.58|1347|1343|1346.58|1342.58|9
1620682810000|2021-05-10 21:40:10|1346.59|1342.59|1346.86|1342.86|1347.14|1343.14|1346.59|1342.59|8
1620682820000|2021-05-10 21:40:20|1347.12|1343.12|1347.18|1343.18|1347.19|1343.19|1346.92|1342.92|9
1620682830000|2021-05-10 21:40:30|1346.95|1342.95|1347.31|1343.31|1347.31|1343.31|1346.95|1342.95|7
1620682840000|2021-05-10 21:40:40|1347.35|1343.35|1347.35|1343.35|1347.37|1343.37|1347.05|1343.05|10
1620682850000|2021-05-10 21:40:50|1347.34|1343.34|1347.41|1343.41|1347.41|1343.41|1347.21|1343.21|20
1620682860000|2021-05-10 21:41:00|1347.45|1343.45|1347.54|1343.54|1347.57|1343.57|1347.44|1343.44|11
1620682870000|2021-05-10 21:41:10|1348.01|1344.01|1348.06|1344.06|1348.11|1344.11|1348.01|1344.01|12
1620682880000|2021-05-10 21:41:20|1348.08|1344.08|1348.45|1344.45|1348.46|1344.46|1347.96|1343.96|19
1620682890000|2021-05-10 21:41:30|1348.44|1344.44|1348.1|1344.1|1348.45|1344.45|1348.1|1344.1|16
1620682900000|2021-05-10 21:41:40|1348.2|1344.2|1348.08|1344.08|1348.21|1344.21|1348.06|1344.06|7
1620682910000|2021-05-10 21:41:50|1348.07|1344.07|1347.97|1343.97|1348.27|1344.27|1347.9|1343.9|17
1620682920000|2021-05-10 21:42:00|1347.96|1343.96|1347.76|1343.76|1348.11|1344.11|1347.76|1343.76|17
1620682930000|2021-05-10 21:42:10|1347.75|1343.75|1347.85|1343.85|1347.89|1343.89|1347.75|1343.75|16
1620682940000|2021-05-10 21:42:20|1347.84|1343.84|1347.86|1343.86|1347.9|1343.9|1347.81|1343.81|16
1620682950000|2021-05-10 21:42:30|1347.87|1343.87|1348.19|1344.19|1348.2|1344.2|1347.85|1343.85|16
1620682960000|2021-05-10 21:42:40|1348.18|1344.18|1348.19|1344.19|1348.19|1344.19|1347.8|1343.8|10
1620682970000|2021-05-10 21:42:50|1348.17|1344.17|1348.2|1344.2|1348.21|1344.21|1348.15|1344.15|7
1620682980000|2021-05-10 21:43:00|1348.26|1344.26|1348.42|1344.42|1348.42|1344.42|1348.26|1344.26|10
1620682990000|2021-05-10 21:43:10|1348.62|1344.62|1349.15|1345.15|1349.21|1345.21|1348.62|1344.62|18
1620683000000|2021-05-10 21:43:20|1349.14|1345.14|1348.66|1344.66|1349.14|1345.14|1348.54|1344.54|16
1620683010000|2021-05-10 21:43:30|1348.61|1344.61|1349.13|1345.13|1349.17|1345.17|1348.61|1344.61|22
1620683020000|2021-05-10 21:43:40|1349.17|1345.17|1350.16|1346.16|1350.16|1346.16|1349.17|1345.17|23
1620683030000|2021-05-10 21:43:50|1350.22|1346.22|1350.98|1346.98|1351.14|1347.14|1350.22|1346.22|27
1620683040000|2021-05-10 21:44:00|1350.96|1346.96|1351.39|1347.39|1351.39|1347.39|1350.42|1346.42|17
1620683050000|2021-05-10 21:44:10|1351.43|1347.43|1352.39|1348.39|1352.39|1348.39|1351.43|1347.43|16
1620683060000|2021-05-10 21:44:20|1352.32|1348.32|1352.69|1348.69|1353.14|1349.14|1352.32|1348.32|22
1620683070000|2021-05-10 21:44:30|1352.83|1348.83|1353.22|1349.22|1353.22|1349.22|1352.51|1348.51|21
1620683080000|2021-05-10 21:44:40|1353.17|1349.17|1352.31|1348.31|1353.26|1349.26|1352.26|1348.26|20
1620683090000|2021-05-10 21:44:50|1352.3|1348.3|1352.39|1348.39|1352.47|1348.47|1352.19|1348.19|20
1620683100000|2021-05-10 21:45:00|1352.46|1348.46|1351.53|1347.53|1352.57|1348.57|1351.53|1347.53|24
1620683110000|2021-05-10 21:45:10|1351.63|1347.63|1350.2|1346.2|1351.63|1347.63|1349.95|1345.95|18
1620683120000|2021-05-10 21:45:20|1350.29|1346.29|1349.97|1345.97|1350.31|1346.31|1349.96|1345.96|14
1620683130000|2021-05-10 21:45:30|1349.96|1345.96|1350.1|1346.1|1350.34|1346.34|1349.65|1345.65|15
1620683140000|2021-05-10 21:45:40|1350.38|1346.38|1351.09|1347.09|1351.26|1347.26|1350.28|1346.28|18
1620683150000|2021-05-10 21:45:50|1351.1|1347.1|1351.53|1347.53|1351.56|1347.56|1351.1|1347.1|11
1620683160000|2021-05-10 21:46:00|1351.54|1347.54|1350.83|1346.83|1351.54|1347.54|1350.36|1346.36|20
1620683170000|2021-05-10 21:46:10|1350.85|1346.85|1349.56|1345.56|1350.87|1346.87|1349.5|1345.5|24
1620683180000|2021-05-10 21:46:20|1349.55|1345.55|1349.95|1345.95|1349.95|1345.95|1348.9|1344.9|23
1620683190000|2021-05-10 21:46:30|1350.01|1346.01|1351.7|1347.7|1351.9|1347.9|1349.59|1345.59|23
1620683200000|2021-05-10 21:46:40|1351.74|1347.74|1349.87|1345.87|1351.88|1347.88|1349.63|1345.63|25
1620683210000|2021-05-10 21:46:50|1349.89|1345.89|1350.2|1346.2|1350.35|1346.35|1349.89|1345.89|23
1620683220000|2021-05-10 21:47:00|1350.26|1346.26|1348.53|1344.53|1350.26|1346.26|1348.09|1344.09|22
1620683230000|2021-05-10 21:47:10|1348.52|1344.52|1348.9|1344.9|1349.06|1345.06|1348.49|1344.49|23
1620683240000|2021-05-10 21:47:20|1348.82|1344.82|1348.91|1344.91|1348.93|1344.93|1348.45|1344.45|18
1620683250000|2021-05-10 21:47:30|1348.92|1344.92|1349.02|1345.02|1349.05|1345.05|1348.86|1344.86|13
1620683260000|2021-05-10 21:47:40|1349.03|1345.03|1348.77|1344.77|1349.03|1345.03|1348.51|1344.51|22
1620683270000|2021-05-10 21:47:50|1349.01|1345.01|1350.97|1346.97|1350.97|1346.97|1348.8|1344.8|23
1620683280000|2021-05-10 21:48:00|1350.96|1346.96|1350.13|1346.13|1350.96|1346.96|1350.11|1346.11|24
1620683290000|2021-05-10 21:48:10|1350.1|1346.1|1349.98|1345.98|1350.1|1346.1|1349.78|1345.78|20
1620683300000|2021-05-10 21:48:20|1350.02|1346.02|1350|1346|1350.22|1346.22|1349.81|1345.81|21
1620683310000|2021-05-10 21:48:30|1349.96|1345.96|1349.24|1345.24|1350.02|1346.02|1349.23|1345.23|21
1620683320000|2021-05-10 21:48:40|1349.26|1345.26|1347.99|1343.99|1349.34|1345.34|1347.99|1343.99|10
1620683330000|2021-05-10 21:48:50|1348.78|1344.78|1348.6|1344.6|1348.89|1344.89|1348.54|1344.54|18
1620683340000|2021-05-10 21:49:00|1348.58|1344.58|1348.27|1344.27|1348.58|1344.58|1348.14|1344.14|20
1620683350000|2021-05-10 21:49:10|1348.28|1344.28|1348.31|1344.31|1348.46|1344.46|1348.28|1344.28|13
1620683360000|2021-05-10 21:49:20|1348.35|1344.35|1348.05|1344.05|1348.38|1344.38|1348.05|1344.05|19
1620683370000|2021-05-10 21:49:30|1348.03|1344.03|1347.32|1343.32|1348.12|1344.12|1347.27|1343.27|24
1620683380000|2021-05-10 21:49:40|1347.31|1343.31|1346.7|1342.7|1347.32|1343.32|1346.69|1342.69|16
1620683390000|2021-05-10 21:49:50|1346.74|1342.74|1347.52|1343.52|1347.52|1343.52|1346.66|1342.66|18
1620683400000|2021-05-10 21:50:00|1347.64|1343.64|1348.66|1344.66|1349.1|1345.1|1347.64|1343.64|18
1620683410000|2021-05-10 21:50:10|1348.63|1344.63|1348.74|1344.74|1349.48|1345.48|1348.6|1344.6|14
1620683420000|2021-05-10 21:50:20|1349.7|1345.7|1349.41|1345.41|1349.7|1345.7|1349.01|1345.01|17
1620683430000|2021-05-10 21:50:30|1349.22|1345.22|1349|1345|1349.67|1345.67|1349|1345|15
1620683440000|2021-05-10 21:50:40|1349.26|1345.26|1348.99|1344.99|1349.75|1345.75|1348.95|1344.95|19
1620683450000|2021-05-10 21:50:50|1349.15|1345.15|1349.11|1345.11|1349.68|1345.68|1349.11|1345.11|11
1620683460000|2021-05-10 21:51:00|1349.13|1345.13|1349.69|1345.69|1349.77|1345.77|1349.13|1345.13|15
1620683470000|2021-05-10 21:51:10|1349.7|1345.7|1349.37|1345.37|1349.7|1345.7|1349.35|1345.35|7
1620683480000|2021-05-10 21:51:20|1349.44|1345.44|1349.98|1345.98|1349.98|1345.98|1348.95|1344.95|16
1620683490000|2021-05-10 21:51:30|1349.97|1345.97|1349.91|1345.91|1350.24|1346.24|1349.9|1345.9|9
1620683500000|2021-05-10 21:51:40|1350.23|1346.23|1348.19|1344.19|1350.23|1346.23|1348.19|1344.19|23
1620683510000|2021-05-10 21:51:50|1348.04|1344.04|1348.02|1344.02|1348.98|1344.98|1348|1344|19
1620683520000|2021-05-10 21:52:00|1348.16|1344.16|1347.72|1343.72|1348.17|1344.17|1347.54|1343.54|16
1620683530000|2021-05-10 21:52:10|1347.71|1343.71|1347.58|1343.58|1347.86|1343.86|1347.58|1343.58|17
1620683540000|2021-05-10 21:52:20|1347.56|1343.56|1347.72|1343.72|1347.72|1343.72|1347.41|1343.41|4
1620683550000|2021-05-10 21:52:30|1347.69|1343.69|1347.64|1343.64|1347.69|1343.69|1347.56|1343.56|16
1620683560000|2021-05-10 21:52:40|1347.63|1343.63|1347.1|1343.1|1347.73|1343.73|1347.1|1343.1|14
1620683570000|2021-05-10 21:52:50|1347.11|1343.11|1346.4|1342.4|1347.11|1343.11|1346.32|1342.32|18
1620683580000|2021-05-10 21:53:00|1346.41|1342.41|1345.98|1341.98|1346.41|1342.41|1345.83|1341.83|11
1620683590000|2021-05-10 21:53:10|1345.83|1341.83|1345.67|1341.67|1345.83|1341.83|1345.36|1341.36|21
1620683600000|2021-05-10 21:53:20|1345.6|1341.6|1344.57|1340.57|1345.61|1341.61|1344.57|1340.57|9
1620683610000|2021-05-10 21:53:30|1344.53|1340.53|1344.65|1340.65|1344.84|1340.84|1344.19|1340.19|19
1620683620000|2021-05-10 21:53:40|1344.86|1340.86|1346.35|1342.35|1346.35|1342.35|1344.86|1340.86|20
1620683630000|2021-05-10 21:53:50|1346.36|1342.36|1347.61|1343.61|1347.73|1343.73|1346.19|1342.19|17
1620683640000|2021-05-10 21:54:00|1347.6|1343.6|1345.75|1341.75|1347.62|1343.62|1344.96|1340.96|25
1620683650000|2021-05-10 21:54:10|1345.78|1341.78|1347.24|1343.24|1347.37|1343.37|1345.78|1341.78|24
1620683660000|2021-05-10 21:54:20|1347.26|1343.26|1348.77|1344.77|1348.98|1344.98|1347.26|1343.26|20
1620683670000|2021-05-10 21:54:30|1348.79|1344.79|1348.7|1344.7|1348.88|1344.88|1348.01|1344.01|23
1620683680000|2021-05-10 21:54:40|1349.04|1345.04|1349.44|1345.44|1349.72|1345.72|1348.22|1344.22|25
1620683690000|2021-05-10 21:54:50|1349.94|1345.94|1350.01|1346.01|1350.29|1346.29|1348.42|1344.42|22
1620683700000|2021-05-10 21:55:00|1349.99|1345.99|1349.44|1345.44|1349.99|1345.99|1347.79|1343.79|23
1620683710000|2021-05-10 21:55:10|1349.47|1345.47|1349.32|1345.32|1349.6|1345.6|1347.88|1343.88|24
1620683720000|2021-05-10 21:55:20|1349.37|1345.37|1349.01|1345.01|1349.56|1345.56|1349.01|1345.01|18
1620683730000|2021-05-10 21:55:30|1348.97|1344.97|1348.77|1344.77|1349.08|1345.08|1348.77|1344.77|20
1620683740000|2021-05-10 21:55:40|1348.76|1344.76|1350.06|1346.06|1350.06|1346.06|1348.73|1344.73|28
1620683750000|2021-05-10 21:55:50|1350.07|1346.07|1350|1346|1350.27|1346.27|1349.98|1345.98|15
1620683760000|2021-05-10 21:56:00|1350.33|1346.33|1349.47|1345.47|1350.33|1346.33|1349.4|1345.4|26
1620683770000|2021-05-10 21:56:10|1349.55|1345.55|1348.96|1344.96|1350.56|1346.56|1348.96|1344.96|19
1620683780000|2021-05-10 21:56:20|1350.33|1346.33|1349.87|1345.87|1350.33|1346.33|1348.9|1344.9|21
1620683790000|2021-05-10 21:56:30|1349.92|1345.92|1349.82|1345.82|1350.15|1346.15|1349.79|1345.79|14
1620683800000|2021-05-10 21:56:40|1349.78|1345.78|1350.76|1346.76|1351.59|1347.59|1349.78|1345.78|23
1620683810000|2021-05-10 21:56:50|1350.74|1346.74|1350.86|1346.86|1350.87|1346.87|1349.13|1345.13|13
1620683820000|2021-05-10 21:57:00|1350.7|1346.7|1351.02|1347.02|1351.1|1347.1|1349.3|1345.3|23
1620683830000|2021-05-10 21:57:10|1351.1|1347.1|1351.38|1347.38|1351.38|1347.38|1351.1|1347.1|16
1620683840000|2021-05-10 21:57:20|1351.59|1347.59|1352.14|1348.14|1352.55|1348.55|1351.19|1347.19|12
1620683850000|2021-05-10 21:57:30|1352.36|1348.36|1352.98|1348.98|1353.49|1349.49|1352.36|1348.36|23
1620683860000|2021-05-10 21:57:40|1353.14|1349.14|1353.58|1349.58|1353.59|1349.59|1352.93|1348.93|14
1620683870000|2021-05-10 21:57:50|1353.61|1349.61|1352.98|1348.98|1353.83|1349.83|1352.85|1348.85|9
1620683880000|2021-05-10 21:58:00|1352.93|1348.93|1353.07|1349.07|1353.41|1349.41|1352.73|1348.73|29
1620683890000|2021-05-10 21:58:10|1353.04|1349.04|1354.1|1350.1|1354.1|1350.1|1353.04|1349.04|26
1620683900000|2021-05-10 21:58:20|1354.12|1350.12|1354.56|1350.56|1354.56|1350.56|1353.51|1349.51|21
1620683910000|2021-05-10 21:58:30|1354.55|1350.55|1353.51|1349.51|1354.6|1350.6|1353.43|1349.43|19
1620683920000|2021-05-10 21:58:40|1353.49|1349.49|1353.47|1349.47|1354.31|1350.31|1353.39|1349.39|26
1620683930000|2021-05-10 21:58:50|1353.39|1349.39|1353.03|1349.03|1353.39|1349.39|1352.74|1348.74|19
1620683940000|2021-05-10 21:59:00|1352.95|1348.95|1353.04|1349.04|1353.17|1349.17|1352.94|1348.94|17
1620683950000|2021-05-10 21:59:10|1353.03|1349.03|1353.22|1349.22|1353.28|1349.28|1352.99|1348.99|15
1620683960000|2021-05-10 21:59:20|1353.2|1349.2|1353.08|1349.08|1353.28|1349.28|1352.19|1348.19|19
1620683970000|2021-05-10 21:59:30|1353.23|1349.23|1352.1|1348.1|1353.67|1349.67|1351.41|1347.41|25
1620683980000|2021-05-10 21:59:40|1352.12|1348.12|1351.97|1347.97|1352.39|1348.39|1351.74|1347.74|22
1620683990000|2021-05-10 21:59:50|1351.87|1347.87|1351.97|1347.97|1352.15|1348.15|1351.81|1347.81|12
1620684000000|2021-05-10 22:00:00|1351.74|1347.74|1350.29|1346.29|1352.02|1348.02|1349.81|1345.81|28
1620684010000|2021-05-10 22:00:10|1350.33|1346.33|1351.67|1347.67|1351.68|1347.68|1350.33|1346.33|24
1620684020000|2021-05-10 22:00:20|1351.65|1347.65|1349.28|1345.28|1351.65|1347.65|1349.24|1345.24|28
1620684030000|2021-05-10 22:00:30|1349.12|1345.12|1350.97|1346.97|1351.06|1347.06|1348.89|1344.89|26
1620684040000|2021-05-10 22:00:40|1350.84|1346.84|1349.36|1345.36|1350.94|1346.94|1349.34|1345.34|24
1620684050000|2021-05-10 22:00:50|1349.37|1345.37|1349.42|1345.42|1349.78|1345.78|1349.35|1345.35|13
1620684060000|2021-05-10 22:01:00|1349.39|1345.39|1349.77|1345.77|1349.8|1345.8|1349.39|1345.39|18
1620684070000|2021-05-10 22:01:10|1349.76|1345.76|1348.99|1344.99|1349.76|1345.76|1348.99|1344.99|20
1620684080000|2021-05-10 22:01:20|1349.45|1345.45|1347.83|1343.83|1349.46|1345.46|1347.11|1343.11|19
1620684090000|2021-05-10 22:01:30|1347.84|1343.84|1351.07|1347.07|1351.07|1347.07|1347.84|1343.84|22
1620684100000|2021-05-10 22:01:40|1351.06|1347.06|1347.2|1343.2|1351.07|1347.07|1347.2|1343.2|27
1620684110000|2021-05-10 22:01:50|1347.06|1343.06|1347.16|1343.16|1347.74|1343.74|1347.06|1343.06|24
1620684120000|2021-05-10 22:02:00|1346.94|1342.94|1349|1345|1349|1345|1346.94|1342.94|25
1620684130000|2021-05-10 22:02:10|1348.99|1344.99|1348.38|1344.38|1349.44|1345.44|1347.69|1343.69|25
1620684140000|2021-05-10 22:02:20|1348.25|1344.25|1348.87|1344.87|1348.87|1344.87|1348|1344|19
1620684150000|2021-05-10 22:02:30|1348.94|1344.94|1349.57|1345.57|1349.57|1345.57|1348.93|1344.93|19
1620684160000|2021-05-10 22:02:40|1349.26|1345.26|1350.25|1346.25|1351.42|1347.42|1349.26|1345.26|21
1620684170000|2021-05-10 22:02:50|1351.07|1347.07|1351.83|1347.83|1352.15|1348.15|1350.25|1346.25|12
1620684180000|2021-05-10 22:03:00|1350.25|1346.25|1350.07|1346.07|1352.11|1348.11|1349.95|1345.95|24
1620684190000|2021-05-10 22:03:10|1349.87|1345.87|1352.89|1348.89|1355.47|1351.47|1349.87|1345.87|23
1620684200000|2021-05-10 22:03:20|1352.91|1348.91|1358|1354|1358|1354|1352.91|1348.91|21
1620684210000|2021-05-10 22:03:30|1358.05|1354.05|1358.77|1354.77|1359.02|1355.02|1357.86|1353.86|18
1620684220000|2021-05-10 22:03:40|1359.14|1355.14|1361.2|1357.2|1361.49|1357.49|1358.79|1354.79|23
1620684230000|2021-05-10 22:03:50|1361.25|1357.25|1363.53|1359.53|1363.53|1359.53|1361.24|1357.24|20
1620684240000|2021-05-10 22:04:00|1363.55|1359.55|1367.35|1363.35|1367.9|1363.9|1363.53|1359.53|27
1620684250000|2021-05-10 22:04:10|1367.45|1363.45|1366.38|1362.38|1367.76|1363.76|1366|1362|27
1620684260000|2021-05-10 22:04:20|1366.39|1362.39|1365.29|1361.29|1366.78|1362.78|1364.38|1360.38|26
1620684270000|2021-05-10 22:04:30|1365.17|1361.17|1366.55|1362.55|1366.55|1362.55|1365.17|1361.17|27
1620684280000|2021-05-10 22:04:40|1366.52|1362.52|1368.57|1364.57|1368.57|1364.57|1366.32|1362.32|20
1620684290000|2021-05-10 22:04:50|1368.5|1364.5|1368.93|1364.93|1368.96|1364.96|1368.07|1364.07|22
1620684300000|2021-05-10 22:05:00|1368.91|1364.91|1369.55|1365.55|1369.55|1365.55|1368.16|1364.16|24
1620684310000|2021-05-10 22:05:10|1369.89|1365.89|1369.39|1365.39|1370.1|1366.1|1368.89|1364.89|27
1620684320000|2021-05-10 22:05:20|1369.93|1365.93|1371.84|1367.84|1371.99|1367.99|1369.93|1365.93|25
1620684330000|2021-05-10 22:05:30|1371.68|1367.68|1371.44|1367.44|1371.93|1367.93|1370.5|1366.5|26
1620684340000|2021-05-10 22:05:40|1373.6|1369.6|1376.9|1372.9|1376.9|1372.9|1373.41|1369.41|27
1620684350000|2021-05-10 22:05:50|1378|1374|1377.12|1373.12|1381.32|1377.32|1377|1373|27
1620684360000|2021-05-10 22:06:00|1377.69|1373.69|1378.27|1374.27|1379.17|1375.17|1377.09|1373.09|29
1620684370000|2021-05-10 22:06:10|1378.73|1374.73|1383.22|1379.22|1383.22|1379.22|1378.73|1374.73|28
1620684380000|2021-05-10 22:06:20|1383.01|1379.01|1381.05|1377.05|1383.14|1379.14|1380.09|1376.09|27
1620684390000|2021-05-10 22:06:30|1381.22|1377.22|1381.42|1377.42|1381.46|1377.46|1379.86|1375.86|24
1620684400000|2021-05-10 22:06:40|1381.6|1377.6|1382.46|1378.46|1383.41|1379.41|1381.21|1377.21|29
1620684410000|2021-05-10 22:06:50|1382.36|1378.36|1388.74|1384.74|1388.86|1384.86|1381.78|1377.78|28
1620684420000|2021-05-10 22:07:00|1390.01|1386.01|1390.37|1386.37|1391.39|1387.39|1390.01|1386.01|28
1620684430000|2021-05-10 22:07:10|1389.83|1385.83|1385.23|1381.23|1389.96|1385.96|1384.89|1380.89|26
1620684440000|2021-05-10 22:07:20|1385.4|1381.4|1385.62|1381.62|1386.52|1382.52|1385.4|1381.4|27
1620684450000|2021-05-10 22:07:30|1385.54|1381.54|1387.56|1383.56|1387.56|1383.56|1385.48|1381.48|27
1620684460000|2021-05-10 22:07:40|1387.25|1383.25|1387.39|1383.39|1387.95|1383.95|1386.93|1382.93|25
1620684470000|2021-05-10 22:07:50|1387.43|1383.43|1387.38|1383.38|1387.63|1383.63|1387.01|1383.01|23
1620684480000|2021-05-10 22:08:00|1387.45|1383.45|1387.45|1383.45|1387.9|1383.9|1386.72|1382.72|26
1620684490000|2021-05-10 22:08:10|1386.97|1382.97|1387.97|1383.97|1388.25|1384.25|1386.06|1382.06|28
1620684500000|2021-05-10 22:08:20|1387.96|1383.96|1386.84|1382.84|1387.96|1383.96|1386.52|1382.52|19
1620684510000|2021-05-10 22:08:30|1386.63|1382.63|1386.11|1382.11|1386.83|1382.83|1386.02|1382.02|23
1620684520000|2021-05-10 22:08:40|1386.16|1382.16|1386.18|1382.18|1386.32|1382.32|1385.96|1381.96|26
1620684530000|2021-05-10 22:08:50|1386.06|1382.06|1385.26|1381.26|1386.12|1382.12|1385.13|1381.13|19
1620684540000|2021-05-10 22:09:00|1385.25|1381.25|1384.42|1380.42|1385.26|1381.26|1384.15|1380.15|18
1620684550000|2021-05-10 22:09:10|1384.4|1380.4|1387.7|1383.7|1387.72|1383.72|1384.4|1380.4|27
1620684560000|2021-05-10 22:09:20|1387.68|1383.68|1391.66|1387.66|1391.66|1387.66|1387.58|1383.58|27
1620684570000|2021-05-10 22:09:30|1391.7|1387.7|1395.61|1391.61|1396.14|1392.14|1391.7|1387.7|26
1620684580000|2021-05-10 22:09:40|1395.66|1391.66|1395.13|1391.13|1395.66|1391.66|1394.52|1390.52|25
1620684590000|2021-05-10 22:09:50|1394.93|1390.93|1395.52|1391.52|1396.08|1392.08|1394.93|1390.93|23
1620684600000|2021-05-10 22:10:00|1395.41|1391.41|1394.83|1390.83|1395.41|1391.41|1392.13|1388.13|28
1620684610000|2021-05-10 22:10:10|1394.21|1390.21|1392.22|1388.22|1395.24|1391.24|1392.22|1388.22|18
1620684620000|2021-05-10 22:10:20|1393.13|1389.13|1393.41|1389.41|1394.37|1390.37|1392.57|1388.57|21
1620684630000|2021-05-10 22:10:30|1393.3|1389.3|1395.35|1391.35|1395.49|1391.49|1393.21|1389.21|26
1620684640000|2021-05-10 22:10:40|1395.53|1391.53|1397|1393|1397.18|1393.18|1395.22|1391.22|21
1620684650000|2021-05-10 22:10:50|1396.84|1392.84|1396.74|1392.74|1397.66|1393.66|1396.3|1392.3|20
1620684660000|2021-05-10 22:11:00|1397.18|1393.18|1396.72|1392.72|1397.42|1393.42|1396.29|1392.29|26
1620684670000|2021-05-10 22:11:10|1396.71|1392.71|1395.83|1391.83|1397.06|1393.06|1394.61|1390.61|28
1620684680000|2021-05-10 22:11:20|1396.12|1392.12|1393.78|1389.78|1396.39|1392.39|1393.78|1389.78|22
1620684690000|2021-05-10 22:11:30|1392.82|1388.82|1394.14|1390.14|1394.14|1390.14|1392.77|1388.77|18
1620684700000|2021-05-10 22:11:40|1392.87|1388.87|1392.89|1388.89|1393.79|1389.79|1392.79|1388.79|22
1620684710000|2021-05-10 22:11:50|1392.91|1388.91|1391.14|1387.14|1392.91|1388.91|1391.14|1387.14|14
1620684720000|2021-05-10 22:12:00|1391.09|1387.09|1391.51|1387.51|1393.05|1389.05|1390.68|1386.68|20
1620684730000|2021-05-10 22:12:10|1391.35|1387.35|1390.76|1386.76|1392.15|1388.15|1390.34|1386.34|22
1620684740000|2021-05-10 22:12:20|1390.72|1386.72|1385.49|1381.49|1390.84|1386.84|1385.49|1381.49|23
1620684750000|2021-05-10 22:12:30|1385.69|1381.69|1385.18|1381.18|1385.69|1381.69|1384.73|1380.73|16
1620684760000|2021-05-10 22:12:40|1385.46|1381.46|1386.01|1382.01|1386.01|1382.01|1385.46|1381.46|2
1620684770000|2021-05-10 22:12:50|1385.46|1381.46|1382.78|1378.78|1385.93|1381.93|1382.78|1378.78|18
1620684780000|2021-05-10 22:13:00|1382.87|1378.87|1386.34|1382.34|1386.34|1382.34|1382.4|1378.4|16
1620684790000|2021-05-10 22:13:10|1386.19|1382.19|1387.45|1383.45|1388.13|1384.13|1385.76|1381.76|15
1620684800000|2021-05-10 22:13:20|1387.25|1383.25|1384.36|1380.36|1388.09|1384.09|1384.24|1380.24|25
1620684810000|2021-05-10 22:13:30|1384.25|1380.25|1384.22|1380.22|1384.38|1380.38|1383.92|1379.92|18
1620684820000|2021-05-10 22:13:40|1384.17|1380.17|1384.34|1380.34|1384.46|1380.46|1382.8|1378.8|23
1620684830000|2021-05-10 22:13:50|1384.31|1380.31|1385.14|1381.14|1385.14|1381.14|1383.45|1379.45|21
1620684840000|2021-05-10 22:14:00|1383.8|1379.8|1386.16|1382.16|1387.77|1383.77|1383.8|1379.8|23
1620684850000|2021-05-10 22:14:10|1385.63|1381.63|1384.18|1380.18|1385.63|1381.63|1383.87|1379.87|23
1620684860000|2021-05-10 22:14:20|1384.14|1380.14|1384.24|1380.24|1384.3|1380.3|1384.05|1380.05|7
1620684870000|2021-05-10 22:14:30|1384.23|1380.23|1384.69|1380.69|1384.69|1380.69|1383.98|1379.98|19
1620684880000|2021-05-10 22:14:40|1385|1381|1385.57|1381.57|1385.57|1381.57|1385|1381|9
1620684890000|2021-05-10 22:14:50|1385.48|1381.48|1386.2|1382.2|1386.39|1382.39|1385.48|1381.48|8
1620684900000|2021-05-10 22:15:00|1386.01|1382.01|1385.88|1381.88|1386.01|1382.01|1385.09|1381.09|13
1620684910000|2021-05-10 22:15:10|1385.91|1381.91|1388.02|1384.02|1388.34|1384.34|1385.09|1381.09|11
1620684920000|2021-05-10 22:15:20|1388.36|1384.36|1391.33|1387.33|1393.61|1389.61|1388.36|1384.36|18
1620684930000|2021-05-10 22:15:30|1390.97|1386.97|1390.82|1386.82|1391.81|1387.81|1389.83|1385.83|24
1620684940000|2021-05-10 22:15:40|1391.28|1387.28|1391.16|1387.16|1391.79|1387.79|1391.16|1387.16|15
1620684950000|2021-05-10 22:15:50|1391.25|1387.25|1390.65|1386.65|1391.81|1387.81|1390.65|1386.65|14
1620684960000|2021-05-10 22:16:00|1390.16|1386.16|1389.37|1385.37|1390.16|1386.16|1389.37|1385.37|13
1620684970000|2021-05-10 22:16:10|1390|1386|1390.36|1386.36|1393.77|1389.77|1390|1386|25
1620684980000|2021-05-10 22:16:20|1389.91|1385.91|1390.78|1386.78|1391.27|1387.27|1389.91|1385.91|15
1620684990000|2021-05-10 22:16:30|1390.6|1386.6|1390.18|1386.18|1391.38|1387.38|1390.02|1386.02|20
1620685000000|2021-05-10 22:16:40|1390.24|1386.24|1389.8|1385.8|1390.27|1386.27|1389.79|1385.79|16
1620685010000|2021-05-10 22:16:50|1390.2|1386.2|1390.15|1386.15|1390.57|1386.57|1389.45|1385.45|20
1620685020000|2021-05-10 22:17:00|1389.92|1385.92|1389.81|1385.81|1389.92|1385.92|1389.77|1385.77|9
1620685030000|2021-05-10 22:17:10|1390.09|1386.09|1389.51|1385.51|1390.1|1386.1|1389.24|1385.24|18
1620685040000|2021-05-10 22:17:20|1389.52|1385.52|1389.6|1385.6|1389.65|1385.65|1389.18|1385.18|19
1620685050000|2021-05-10 22:17:30|1389.59|1385.59|1388.7|1384.7|1389.89|1385.89|1388.7|1384.7|17
1620685060000|2021-05-10 22:17:40|1388.84|1384.84|1388.17|1384.17|1389.19|1385.19|1388.17|1384.17|18
1620685070000|2021-05-10 22:17:50|1388.1|1384.1|1387.37|1383.37|1388.46|1384.46|1387.35|1383.35|24
1620685080000|2021-05-10 22:18:00|1387.42|1383.42|1387.7|1383.7|1387.98|1383.98|1387.25|1383.25|16
1620685090000|2021-05-10 22:18:10|1387.76|1383.76|1389.07|1385.07|1389.99|1385.99|1387.47|1383.47|18
1620685100000|2021-05-10 22:18:20|1388.88|1384.88|1388.45|1384.45|1388.88|1384.88|1388.37|1384.37|22
1620685110000|2021-05-10 22:18:30|1388.36|1384.36|1387.08|1383.08|1388.36|1384.36|1387.07|1383.07|17
1620685120000|2021-05-10 22:18:40|1387.07|1383.07|1387.18|1383.18|1387.22|1383.22|1386.5|1382.5|18
1620685130000|2021-05-10 22:18:50|1387.35|1383.35|1387.3|1383.3|1387.77|1383.77|1387.21|1383.21|14
1620685140000|2021-05-10 22:19:00|1387.14|1383.14|1385.68|1381.68|1387.14|1383.14|1385.68|1381.68|10
1620685150000|2021-05-10 22:19:10|1384.37|1380.37|1383|1379|1385.68|1381.68|1382.83|1378.83|16
1620685160000|2021-05-10 22:19:20|1382.13|1378.13|1379.9|1375.9|1382.13|1378.13|1378.74|1374.74|21
1620685170000|2021-05-10 22:19:30|1379.68|1375.68|1380.6|1376.6|1380.65|1376.65|1379.14|1375.14|25
1620685180000|2021-05-10 22:19:40|1381.08|1377.08|1379.19|1375.19|1381.34|1377.34|1379.19|1375.19|20
1620685190000|2021-05-10 22:19:50|1379.04|1375.04|1377.65|1373.65|1379.04|1375.04|1377.28|1373.28|21
1620685200000|2021-05-10 22:20:00|1377.67|1373.67|1379.25|1375.25|1380.16|1376.16|1377.64|1373.64|25
1620685210000|2021-05-10 22:20:10|1378.85|1374.85|1376.13|1372.13|1378.85|1374.85|1376.13|1372.13|24
1620685220000|2021-05-10 22:20:20|1376.41|1372.41|1377.07|1373.07|1377.33|1373.33|1376.09|1372.09|27
1620685230000|2021-05-10 22:20:30|1376.72|1372.72|1375.17|1371.17|1376.72|1372.72|1374.58|1370.58|24
1620685240000|2021-05-10 22:20:40|1374.55|1370.55|1369.8|1365.8|1375.2|1371.2|1369.8|1365.8|26
1620685250000|2021-05-10 22:20:50|1369.82|1365.82|1368.64|1364.64|1369.82|1365.82|1368.52|1364.52|19
1620685260000|2021-05-10 22:21:00|1368.56|1364.56|1370.64|1366.64|1370.64|1366.64|1367.64|1363.64|26
1620685270000|2021-05-10 22:21:10|1371.18|1367.18|1371.65|1367.65|1372.84|1368.84|1371.18|1367.18|25
1620685280000|2021-05-10 22:21:20|1371.79|1367.79|1370.1|1366.1|1371.83|1367.83|1370.1|1366.1|20
1620685290000|2021-05-10 22:21:30|1369.94|1365.94|1369.53|1365.53|1370.39|1366.39|1368.47|1364.47|22
1620685300000|2021-05-10 22:21:40|1369.23|1365.23|1367.71|1363.71|1369.29|1365.29|1367.58|1363.58|25
1620685310000|2021-05-10 22:21:50|1367.64|1363.64|1368.45|1364.45|1369.03|1365.03|1367.64|1363.64|18
1620685320000|2021-05-10 22:22:00|1368.94|1364.94|1368.67|1364.67|1369.12|1365.12|1368.4|1364.4|23
1620685330000|2021-05-10 22:22:10|1369.6|1365.6|1370.74|1366.74|1370.74|1366.74|1369.34|1365.34|13
1620685340000|2021-05-10 22:22:20|1370.63|1366.63|1368.73|1364.73|1370.63|1366.63|1368.73|1364.73|18
1620685350000|2021-05-10 22:22:30|1368.36|1364.36|1368.52|1364.52|1368.61|1364.61|1368.31|1364.31|13
1620685360000|2021-05-10 22:22:40|1368.58|1364.58|1367.38|1363.38|1368.63|1364.63|1367.38|1363.38|19
1620685370000|2021-05-10 22:22:50|1367.14|1363.14|1365.83|1361.83|1367.38|1363.38|1365.55|1361.55|18
1620685380000|2021-05-10 22:23:00|1365.69|1361.69|1366.2|1362.2|1366.95|1362.95|1365.64|1361.64|21
1620685390000|2021-05-10 22:23:10|1366.21|1362.21|1366.93|1362.93|1367.1|1363.1|1366.01|1362.01|15
1620685400000|2021-05-10 22:23:20|1367.08|1363.08|1365.4|1361.4|1367.82|1363.82|1365.29|1361.29|22
1620685410000|2021-05-10 22:23:30|1365.39|1361.39|1364.02|1360.02|1365.82|1361.82|1363.78|1359.78|22
1620685420000|2021-05-10 22:23:40|1364.65|1360.65|1364.25|1360.25|1364.8|1360.8|1364.03|1360.03|14
1620685430000|2021-05-10 22:23:50|1364.18|1360.18|1358.04|1354.04|1364.18|1360.18|1358.04|1354.04|26
1620685440000|2021-05-10 22:24:00|1358.19|1354.19|1359.55|1355.55|1359.62|1355.62|1357.34|1353.34|22
1620685450000|2021-05-10 22:24:10|1359.01|1355.01|1356.02|1352.02|1359.19|1355.19|1355.99|1351.99|28
1620685460000|2021-05-10 22:24:20|1355.99|1351.99|1359.11|1355.11|1364.48|1356.21|1355.92|1351.92|21
1620685470000|2021-05-10 22:24:30|1359.09|1355.09|1360.42|1356.42|1360.42|1356.42|1358.67|1354.67|27
1620685480000|2021-05-10 22:24:40|1360.36|1356.36|1356.96|1352.96|1360.8|1356.8|1356.96|1352.96|19
1620685490000|2021-05-10 22:24:50|1356.95|1352.95|1358.17|1354.17|1359.51|1355.51|1356.89|1352.89|26
1620685500000|2021-05-10 22:25:00|1358.91|1354.91|1362.11|1358.11|1362.13|1358.13|1358.91|1354.91|25
1620685510000|2021-05-10 22:25:10|1362.09|1358.09|1359.31|1355.31|1362.09|1358.09|1359.11|1355.11|23
1620685520000|2021-05-10 22:25:20|1359.24|1355.24|1353.78|1349.78|1359.24|1355.24|1353.78|1349.78|28
1620685530000|2021-05-10 22:25:30|1352.08|1348.08|1350.74|1346.74|1352.09|1348.09|1350.52|1346.52|24
1620685540000|2021-05-10 22:25:40|1350.73|1346.73|1351.44|1347.44|1351.44|1347.44|1348.96|1344.96|27
1620685550000|2021-05-10 22:25:50|1351.92|1347.92|1350.56|1346.56|1352.06|1348.06|1349.93|1345.93|23
1620685560000|2021-05-10 22:26:00|1350.49|1346.49|1351.69|1347.69|1352.3|1348.3|1350.49|1346.49|26
1620685570000|2021-05-10 22:26:10|1351.65|1347.65|1353.84|1349.84|1353.84|1349.84|1351.21|1347.21|25
1620685580000|2021-05-10 22:26:20|1353.85|1349.85|1353.94|1349.94|1354.74|1350.74|1353.19|1349.19|19
1620685590000|2021-05-10 22:26:30|1353.38|1349.38|1352.96|1348.96|1353.5|1349.5|1351.78|1347.78|28
1620685600000|2021-05-10 22:26:40|1352.7|1348.7|1350.26|1346.26|1352.7|1348.7|1350.26|1346.26|24
1620685610000|2021-05-10 22:26:50|1350.63|1346.63|1349.73|1345.73|1350.87|1346.87|1349.51|1345.51|22
1620685620000|2021-05-10 22:27:00|1349.77|1345.77|1346.85|1342.85|1350.12|1346.12|1346.85|1342.85|21
1620685630000|2021-05-10 22:27:10|1346.75|1342.75|1347.68|1343.68|1348.94|1344.94|1345.99|1341.99|23
1620685640000|2021-05-10 22:27:20|1347.3|1343.3|1351.44|1347.44|1351.51|1347.51|1347.08|1343.08|23
1620685650000|2021-05-10 22:27:30|1350.83|1346.83|1353.68|1349.68|1353.68|1349.68|1350.82|1346.82|20
1620685660000|2021-05-10 22:27:40|1353.59|1349.59|1353.91|1349.91|1353.91|1349.91|1352.12|1348.12|23
1620685670000|2021-05-10 22:27:50|1353.68|1349.68|1354.93|1350.93|1355.19|1351.19|1353.58|1349.58|24
1620685680000|2021-05-10 22:28:00|1354.87|1350.87|1354.73|1350.73|1355.04|1351.04|1353.51|1349.51|23
1620685690000|2021-05-10 22:28:10|1354.77|1350.77|1354.87|1350.87|1355.08|1351.08|1354.7|1350.7|16
1620685700000|2021-05-10 22:28:20|1354.84|1350.84|1354.98|1350.98|1355.19|1351.19|1354.74|1350.74|20
1620685710000|2021-05-10 22:28:30|1355.08|1351.08|1356.36|1352.36|1356.89|1352.89|1355.08|1351.08|14
1620685720000|2021-05-10 22:28:40|1356.27|1352.27|1356.54|1352.54|1357.05|1353.05|1355.32|1351.32|25
1620685730000|2021-05-10 22:28:50|1356.65|1352.65|1356.98|1352.98|1357.05|1353.05|1356.5|1352.5|19
1620685740000|2021-05-10 22:29:00|1356.96|1352.96|1356.09|1352.09|1356.96|1352.96|1356.09|1352.09|17
1620685750000|2021-05-10 22:29:10|1357.06|1353.06|1355.78|1351.78|1357.06|1353.06|1355.46|1351.46|28
1620685760000|2021-05-10 22:29:20|1355.71|1351.71|1355.38|1351.38|1355.85|1351.85|1355.16|1351.16|14
1620685770000|2021-05-10 22:29:30|1355.8|1351.8|1355.32|1351.32|1355.8|1351.8|1355.16|1351.16|15
1620685780000|2021-05-10 22:29:40|1355.23|1351.23|1353.46|1349.46|1355.32|1351.32|1352.82|1348.82|20
1620685790000|2021-05-10 22:29:50|1353.07|1349.07|1353.68|1349.68|1353.81|1349.81|1353.05|1349.05|24
1620685800000|2021-05-10 22:30:00|1353.83|1349.83|1351.98|1347.98|1353.87|1349.87|1351.93|1347.93|26
1620685810000|2021-05-10 22:30:10|1352.03|1348.03|1351.99|1347.99|1352.34|1348.34|1351.99|1347.99|16
1620685820000|2021-05-10 22:30:20|1351.97|1347.97|1349.88|1345.88|1352.09|1348.09|1349.88|1345.88|20
1620685830000|2021-05-10 22:30:30|1349.75|1345.75|1349.71|1345.71|1349.91|1345.91|1348.76|1344.76|14
1620685840000|2021-05-10 22:30:40|1348.08|1344.08|1347.7|1343.7|1349.72|1345.72|1347.17|1343.17|18
1620685850000|2021-05-10 22:30:50|1347.83|1343.83|1346.04|1342.04|1348.19|1344.19|1345.95|1341.95|19
1620685860000|2021-05-10 22:31:00|1345.93|1341.93|1345.23|1341.23|1345.93|1341.93|1345.23|1341.23|16
1620685870000|2021-05-10 22:31:10|1345.27|1341.27|1341.68|1337.68|1345.29|1341.29|1341.04|1337.04|18
1620685880000|2021-05-10 22:31:20|1341.77|1337.77|1341.01|1337.01|1342.08|1338.08|1340.89|1336.89|22
1620685890000|2021-05-10 22:31:30|1340.98|1336.98|1341.31|1337.31|1341.34|1337.34|1340.78|1336.78|10
1620685900000|2021-05-10 22:31:40|1341.3|1337.3|1340.6|1336.6|1341.34|1337.34|1340.58|1336.58|23
1620685910000|2021-05-10 22:31:50|1340.61|1336.61|1341.51|1337.51|1341.97|1337.97|1340.61|1336.61|24
1620685920000|2021-05-10 22:32:00|1342.04|1338.04|1340.95|1336.95|1342.73|1338.73|1340.95|1336.95|18
1620685930000|2021-05-10 22:32:10|1340.93|1336.93|1339.62|1335.62|1341.04|1337.04|1339.42|1335.42|24
1620685940000|2021-05-10 22:32:20|1339.55|1335.55|1339.24|1335.24|1339.75|1335.75|1339.17|1335.17|22
1620685950000|2021-05-10 22:32:30|1339.11|1335.11|1337.43|1333.43|1339.24|1335.24|1337.43|1333.43|10
1620685960000|2021-05-10 22:32:40|1337.44|1333.44|1336.47|1332.47|1337.59|1333.59|1336.47|1332.47|16
1620685970000|2021-05-10 22:32:50|1336.59|1332.59|1337.22|1333.22|1338.48|1334.48|1336.59|1332.59|22
1620685980000|2021-05-10 22:33:00|1337.21|1333.21|1339.11|1335.11|1339.12|1335.12|1336.9|1332.9|25
1620685990000|2021-05-10 22:33:10|1338.81|1334.81|1337.96|1333.96|1339.11|1335.11|1337.93|1333.93|14
1620686000000|2021-05-10 22:33:20|1337.8|1333.8|1338.21|1334.21|1338.24|1334.24|1336.66|1332.66|15
1620686010000|2021-05-10 22:33:30|1337.83|1333.83|1336.52|1332.52|1337.83|1333.83|1335.76|1331.76|22
1620686020000|2021-05-10 22:33:40|1336.53|1332.53|1334.45|1330.45|1336.59|1332.59|1334.45|1330.45|23
1620686030000|2021-05-10 22:33:50|1334.82|1330.82|1334.36|1330.36|1334.82|1330.82|1332.77|1328.77|24
1620686040000|2021-05-10 22:34:00|1334.59|1330.59|1333.68|1329.68|1334.59|1330.59|1333.31|1329.31|24
1620686050000|2021-05-10 22:34:10|1333.9|1329.9|1336.77|1332.77|1336.77|1332.77|1333.84|1329.84|28
1620686060000|2021-05-10 22:34:20|1334.36|1330.36|1335.76|1331.76|1336.93|1332.93|1334.19|1330.19|25
1620686070000|2021-05-10 22:34:30|1335.59|1331.59|1335|1331|1337.02|1333.02|1334.89|1330.89|21
1620686080000|2021-05-10 22:34:40|1335.08|1331.08|1336.3|1332.3|1336.6|1332.6|1335.08|1331.08|17
1620686090000|2021-05-10 22:34:50|1336.29|1332.29|1335.13|1331.13|1336.59|1332.59|1335.13|1331.13|21
1620686100000|2021-05-10 22:35:00|1335.19|1331.19|1338.11|1334.11|1338.11|1334.11|1335.19|1331.19|15
1620686110000|2021-05-10 22:35:10|1338.21|1334.21|1338.92|1334.92|1340.46|1336.46|1337.91|1333.91|26
1620686120000|2021-05-10 22:35:20|1338.67|1334.67|1339.05|1335.05|1339.05|1335.05|1337.71|1333.71|27
1620686130000|2021-05-10 22:35:30|1338.45|1334.45|1340.25|1336.25|1340.25|1336.25|1338.45|1334.45|14
1620686140000|2021-05-10 22:35:40|1340.23|1336.23|1341.71|1337.71|1342.12|1338.12|1339.82|1335.82|23
1620686150000|2021-05-10 22:35:50|1341.97|1337.97|1341.96|1337.96|1342.21|1338.21|1341.72|1337.72|18
1620686160000|2021-05-10 22:36:00|1341.94|1337.94|1342.21|1338.21|1342.4|1338.4|1341.37|1337.37|21
1620686170000|2021-05-10 22:36:10|1342.15|1338.15|1342.05|1338.05|1342.71|1338.71|1341.84|1337.84|23
1620686180000|2021-05-10 22:36:20|1341.96|1337.96|1340.65|1336.65|1341.96|1337.96|1339.99|1335.99|23
1620686190000|2021-05-10 22:36:30|1340.23|1336.23|1339.35|1335.35|1340.91|1336.91|1338.9|1334.9|20
1620686200000|2021-05-10 22:36:40|1338.82|1334.82|1337.81|1333.81|1338.82|1334.82|1337.7|1333.7|22
1620686210000|2021-05-10 22:36:50|1337.76|1333.76|1338.05|1334.05|1338.06|1334.06|1337.67|1333.67|17
1620686220000|2021-05-10 22:37:00|1338|1334|1335.31|1331.31|1338.28|1334.28|1335.31|1331.31|18
1620686230000|2021-05-10 22:37:10|1335.32|1331.32|1334.46|1330.46|1335.32|1331.32|1333.7|1329.7|21
1620686240000|2021-05-10 22:37:20|1334.29|1330.29|1335.15|1331.15|1335.15|1331.15|1334.29|1330.29|16
1620686250000|2021-05-10 22:37:30|1334.95|1330.95|1337.98|1333.98|1337.98|1333.98|1334.81|1330.81|25
1620686260000|2021-05-10 22:37:40|1337.99|1333.99|1337.12|1333.12|1338.64|1334.64|1336.35|1332.35|21
1620686270000|2021-05-10 22:37:50|1337.33|1333.33|1336.53|1332.53|1337.37|1333.37|1335.88|1331.88|24
1620686280000|2021-05-10 22:38:00|1336.68|1332.68|1336.99|1332.99|1337.74|1333.74|1336.62|1332.62|15
1620686290000|2021-05-10 22:38:10|1336.98|1332.98|1336.79|1332.79|1336.98|1332.98|1336.57|1332.57|23
1620686300000|2021-05-10 22:38:20|1336.78|1332.78|1336.59|1332.59|1336.78|1332.78|1336.46|1332.46|18
1620686310000|2021-05-10 22:38:30|1336.5|1332.5|1336.74|1332.74|1336.77|1332.77|1336.47|1332.47|15
1620686320000|2021-05-10 22:38:40|1336.69|1332.69|1335.91|1331.91|1336.69|1332.69|1335.91|1331.91|16
1620686330000|2021-05-10 22:38:50|1335.93|1331.93|1336.06|1332.06|1336.33|1332.33|1335.78|1331.78|19
1620686340000|2021-05-10 22:39:00|1336.13|1332.13|1333.88|1329.88|1336.26|1332.26|1333.42|1329.42|13
1620686350000|2021-05-10 22:39:10|1334.05|1330.05|1333.4|1329.4|1334.11|1330.11|1333.4|1329.4|16
1620686360000|2021-05-10 22:39:20|1333.41|1329.41|1333.36|1329.36|1333.55|1329.55|1333.21|1329.21|11
1620686370000|2021-05-10 22:39:30|1333.35|1329.35|1333.66|1329.66|1334.08|1330.08|1333.35|1329.35|15
1620686380000|2021-05-10 22:39:40|1333.83|1329.83|1334.07|1330.07|1334.39|1330.39|1333.67|1329.67|20
1620686390000|2021-05-10 22:39:50|1334.09|1330.09|1333.24|1329.24|1334.09|1330.09|1333.23|1329.23|23
1620686400000|2021-05-10 22:40:00|1333.21|1329.21|1331.76|1327.76|1333.38|1329.38|1331.23|1327.23|16
1620686410000|2021-05-10 22:40:10|1331.89|1327.89|1331.76|1327.76|1332.27|1328.27|1331.76|1327.76|18
1620686420000|2021-05-10 22:40:20|1331.77|1327.77|1332.98|1328.98|1332.98|1328.98|1331.25|1327.25|20
1620686430000|2021-05-10 22:40:30|1332.91|1328.91|1332.81|1328.81|1333.2|1329.2|1332.28|1328.28|21
1620686440000|2021-05-10 22:40:40|1334.96|1330.96|1335.74|1331.74|1335.81|1331.81|1334.84|1330.84|6
1620686450000|2021-05-10 22:40:50|1335.99|1331.99|1335.99|1331.99|1336.02|1332.02|1335.74|1331.74|6
1620686460000|2021-05-10 22:41:00|1335.98|1331.98|1334.7|1330.7|1336.1|1332.1|1334.7|1330.7|19
1620686470000|2021-05-10 22:41:10|1335.01|1331.01|1336.25|1332.25|1336.28|1332.28|1334.81|1330.81|14
1620686480000|2021-05-10 22:41:20|1336.32|1332.32|1336.64|1332.64|1336.64|1332.64|1336.16|1332.16|27
1620686490000|2021-05-10 22:41:30|1336.5|1332.5|1338.21|1334.21|1338.21|1334.21|1335.61|1331.61|25
1620686500000|2021-05-10 22:41:40|1338.05|1334.05|1340.82|1336.82|1341.32|1337.32|1337.02|1333.02|26
1620686510000|2021-05-10 22:41:50|1340.78|1336.78|1339.2|1335.2|1341.6|1337.6|1339.2|1330.53|25
1620686520000|2021-05-10 22:42:00|1339.22|1335.22|1340.3|1336.3|1340.35|1336.35|1339.12|1335.12|27
1620686530000|2021-05-10 22:42:10|1340.08|1336.08|1340.35|1336.35|1340.98|1336.98|1339.91|1335.91|27
1620686540000|2021-05-10 22:42:20|1340.32|1336.32|1340.2|1336.2|1340.54|1336.54|1339.92|1335.92|23
1620686550000|2021-05-10 22:42:30|1339.91|1335.91|1340.73|1336.73|1341.24|1337.24|1339.87|1335.87|22
1620686560000|2021-05-10 22:42:40|1340.94|1336.94|1339.74|1335.74|1340.95|1336.95|1339.71|1335.71|25
1620686570000|2021-05-10 22:42:50|1339.73|1335.73|1339.97|1335.97|1340.53|1336.53|1339.73|1335.73|24
1620686580000|2021-05-10 22:43:00|1339.94|1335.94|1339.89|1335.89|1340.22|1336.22|1339.7|1335.7|28
1620686590000|2021-05-10 22:43:10|1340.13|1336.13|1342.74|1338.74|1342.74|1338.74|1340.12|1336.12|21
1620686600000|2021-05-10 22:43:20|1342.67|1338.67|1342.6|1338.6|1343.1|1339.1|1342.59|1338.59|22
1620686610000|2021-05-10 22:43:30|1342.45|1338.45|1342.53|1338.53|1342.93|1338.93|1342.2|1338.2|26
1620686620000|2021-05-10 22:43:40|1342.62|1338.62|1342.82|1338.82|1342.82|1338.82|1342.16|1338.16|23
1620686630000|2021-05-10 22:43:50|1342.83|1338.83|1342.43|1338.43|1342.88|1338.88|1342.38|1338.38|22
1620686640000|2021-05-10 22:44:00|1342.41|1338.41|1342.04|1338.04|1342.41|1338.41|1341.87|1337.87|20
1620686650000|2021-05-10 22:44:10|1342.03|1338.03|1342.04|1338.04|1342.06|1338.06|1341.77|1337.77|27
1620686660000|2021-05-10 22:44:20|1342.07|1338.07|1342.56|1338.56|1342.7|1338.7|1341.81|1337.81|25
1620686670000|2021-05-10 22:44:30|1342.67|1338.67|1343.44|1339.44|1343.44|1339.44|1342.39|1338.39|19
1620686680000|2021-05-10 22:44:40|1343.45|1339.45|1343.31|1339.31|1343.66|1339.66|1343.03|1339.03|25
1620686690000|2021-05-10 22:44:50|1343.21|1339.21|1344.2|1340.2|1344.21|1340.21|1343.15|1339.15|25
1620686700000|2021-05-10 22:45:00|1344.17|1340.17|1342.44|1338.44|1344.19|1340.19|1342.34|1338.34|24
1620686710000|2021-05-10 22:45:10|1342.46|1338.46|1342.69|1338.69|1342.93|1338.93|1342.33|1338.33|21
1620686720000|2021-05-10 22:45:20|1342.68|1338.68|1342.62|1338.62|1343.05|1339.05|1342.18|1338.18|22
1620686730000|2021-05-10 22:45:30|1342.5|1338.5|1342.56|1338.56|1342.75|1338.75|1342.03|1338.03|25
1620686740000|2021-05-10 22:45:40|1342.67|1338.67|1342.7|1338.7|1342.94|1338.94|1342.65|1338.65|28
1620686750000|2021-05-10 22:45:50|1342.69|1338.69|1343.29|1339.29|1343.39|1339.39|1342.55|1338.55|25
1620686760000|2021-05-10 22:46:00|1343.23|1339.23|1343.49|1339.49|1343.61|1339.61|1343.17|1339.17|22
1620686770000|2021-05-10 22:46:10|1343.63|1339.63|1345.32|1341.32|1345.32|1341.32|1343.23|1339.23|24
1620686780000|2021-05-10 22:46:20|1345.66|1341.66|1345.3|1341.3|1345.74|1341.74|1344.73|1340.73|26
1620686790000|2021-05-10 22:46:30|1345.31|1341.31|1347.18|1343.18|1347.18|1343.18|1345.31|1341.31|27
1620686800000|2021-05-10 22:46:40|1346.89|1342.89|1347.88|1343.88|1348.44|1344.44|1346.88|1342.88|24
1620686810000|2021-05-10 22:46:50|1349.26|1345.26|1350.11|1346.11|1351.13|1347.13|1349.26|1345.26|15
1620686820000|2021-05-10 22:47:00|1350.12|1346.12|1351.81|1347.81|1351.81|1347.81|1350.12|1346.12|14
1620686830000|2021-05-10 22:47:10|1351.94|1347.94|1352.77|1348.77|1352.77|1348.77|1351.31|1347.31|16
1620686840000|2021-05-10 22:47:20|1353.08|1349.08|1350.88|1346.88|1353.08|1349.08|1350.87|1346.87|17
1620686850000|2021-05-10 22:47:30|1350.87|1346.87|1351.28|1347.28|1351.28|1347.28|1350.17|1346.17|19
1620686860000|2021-05-10 22:47:40|1351.31|1347.31|1350.9|1346.9|1351.37|1347.37|1350.89|1346.89|15
1620686870000|2021-05-10 22:47:50|1351.21|1347.21|1351.78|1347.78|1352|1348|1350.91|1346.91|14
1620686880000|2021-05-10 22:48:00|1351.57|1347.57|1351.38|1347.38|1351.77|1347.77|1351.2|1347.2|10
1620686890000|2021-05-10 22:48:10|1351.58|1347.58|1351.63|1347.63|1351.63|1347.63|1351.56|1347.56|7
1620686900000|2021-05-10 22:48:20|1351.64|1347.64|1351.82|1347.82|1352|1348|1351.58|1347.58|8
1620686910000|2021-05-10 22:48:30|1351.78|1347.78|1356.9|1352.9|1356.9|1352.9|1351.06|1347.06|14
1620686920000|2021-05-10 22:48:40|1356.53|1352.53|1358.3|1354.3|1358.77|1354.77|1356.53|1352.53|22
1620686930000|2021-05-10 22:48:50|1358.77|1354.77|1357.79|1353.79|1358.97|1354.97|1357.41|1353.41|18
1620686940000|2021-05-10 22:49:00|1357.84|1353.84|1356.68|1352.68|1358.14|1354.14|1356.57|1352.57|23
1620686950000|2021-05-10 22:49:10|1356.61|1352.61|1356.82|1352.82|1357.07|1353.07|1355.78|1351.78|24
1620686960000|2021-05-10 22:49:20|1356.87|1352.87|1358.42|1354.42|1358.42|1354.42|1356.18|1352.18|25
1620686970000|2021-05-10 22:49:30|1358.45|1354.45|1357.07|1353.07|1358.73|1354.73|1356.69|1352.69|20
1620686980000|2021-05-10 22:49:40|1356.9|1352.9|1356.13|1352.13|1357.67|1353.67|1355.94|1351.94|26
1620686990000|2021-05-10 22:49:50|1356.1|1352.1|1356.07|1352.07|1356.68|1352.68|1355.68|1351.68|21
1620687000000|2021-05-10 22:50:00|1356.09|1352.09|1354.15|1350.15|1356.11|1352.11|1354.1|1350.1|23
1620687010000|2021-05-10 22:50:10|1354.17|1350.17|1355.21|1351.21|1355.49|1351.49|1354.17|1350.17|23
1620687020000|2021-05-10 22:50:20|1355.19|1351.19|1354.66|1350.66|1355.2|1351.2|1354.66|1350.66|18
1620687030000|2021-05-10 22:50:30|1354.68|1350.68|1353.06|1349.06|1354.74|1350.74|1353.03|1349.03|22
1620687040000|2021-05-10 22:50:40|1353.14|1349.14|1353.7|1349.7|1353.7|1349.7|1352.12|1348.12|23
1620687050000|2021-05-10 22:50:50|1353.52|1349.52|1353.17|1349.17|1353.52|1349.52|1353.14|1349.14|9
1620687060000|2021-05-10 22:51:00|1353.16|1349.16|1352.8|1348.8|1353.16|1349.16|1352.56|1348.56|22
1620687070000|2021-05-10 22:51:10|1352.79|1348.79|1353.2|1349.2|1353.29|1349.29|1352.79|1348.79|20
1620687080000|2021-05-10 22:51:20|1353.23|1349.23|1353.19|1349.19|1353.35|1349.35|1353.05|1349.05|22
1620687090000|2021-05-10 22:51:30|1353.27|1349.27|1352.35|1348.35|1353.27|1349.27|1352.31|1348.31|22
1620687100000|2021-05-10 22:51:40|1352.23|1348.23|1353.71|1349.71|1353.83|1349.83|1352.23|1348.23|23
1620687110000|2021-05-10 22:51:50|1353.68|1349.68|1353.67|1349.67|1354.34|1350.34|1353.64|1349.64|22
1620687120000|2021-05-10 22:52:00|1353.38|1349.38|1353.03|1349.03|1353.43|1349.43|1352.95|1348.95|19
1620687130000|2021-05-10 22:52:10|1353.09|1349.09|1353.17|1349.17|1354.09|1350.09|1352.8|1348.8|26
1620687140000|2021-05-10 22:52:20|1353.24|1349.24|1355.26|1351.26|1355.51|1351.51|1353.24|1349.24|24
1620687150000|2021-05-10 22:52:30|1355.7|1351.7|1355.74|1351.74|1355.88|1351.88|1355|1351|25
1620687160000|2021-05-10 22:52:40|1355.87|1351.87|1357.21|1353.21|1357.21|1353.21|1355.37|1351.37|16
1620687170000|2021-05-10 22:52:50|1357.23|1353.23|1356.73|1352.73|1357.33|1353.33|1356.2|1352.2|17
1620687180000|2021-05-10 22:53:00|1356.87|1352.87|1355.22|1351.22|1356.87|1352.87|1355.22|1351.22|24
1620687190000|2021-05-10 22:53:10|1355.37|1351.37|1357.5|1353.5|1357.5|1353.5|1355.37|1351.37|24
1620687200000|2021-05-10 22:53:20|1357.55|1353.55|1357.48|1353.48|1358.02|1354.02|1357.01|1353.01|23
1620687210000|2021-05-10 22:53:30|1357.51|1353.51|1358.19|1354.19|1358.19|1354.19|1357.51|1353.51|19
1620687220000|2021-05-10 22:53:40|1358.17|1354.17|1358.44|1354.44|1358.51|1354.51|1357.75|1353.75|12
1620687230000|2021-05-10 22:53:50|1358.39|1354.39|1359.03|1355.03|1359.38|1355.38|1358.16|1354.16|19
1620687240000|2021-05-10 22:54:00|1359.02|1355.02|1358.2|1354.2|1359.34|1355.34|1358.2|1354.2|22
1620687250000|2021-05-10 22:54:10|1357.75|1353.75|1358.78|1354.78|1359.05|1355.05|1357.62|1353.62|18
1620687260000|2021-05-10 22:54:20|1358.76|1354.76|1358.64|1354.64|1358.76|1354.76|1358.33|1354.33|21
1620687270000|2021-05-10 22:54:30|1358.74|1354.74|1357.97|1353.97|1358.78|1354.78|1357.81|1353.81|20
1620687280000|2021-05-10 22:54:40|1357.98|1353.98|1357.44|1353.44|1358.27|1354.27|1356.99|1352.99|26
1620687290000|2021-05-10 22:54:50|1357.47|1353.47|1358.46|1354.46|1358.97|1354.97|1357.23|1353.23|20
1620687300000|2021-05-10 22:55:00|1358.47|1354.47|1358.5|1354.5|1358.59|1354.59|1357.33|1353.33|20
1620687310000|2021-05-10 22:55:10|1358.86|1354.86|1358.61|1354.61|1359.01|1355.01|1358.46|1354.46|14
1620687320000|2021-05-10 22:55:20|1358.63|1354.63|1359.49|1355.49|1360.21|1356.21|1358.49|1354.49|12
1620687330000|2021-05-10 22:55:30|1359.51|1355.51|1360.51|1356.51|1360.63|1356.63|1359.49|1355.49|5
1620687340000|2021-05-10 22:55:40|1360.48|1356.48|1359.36|1355.36|1360.69|1356.69|1359.36|1355.36|10
1620687350000|2021-05-10 22:55:50|1360.89|1356.89|1361.52|1357.52|1361.54|1357.54|1360.89|1356.89|5
1620687360000|2021-05-10 22:56:00|1361.56|1357.56|1361.64|1357.64|1361.64|1357.64|1361.24|1357.24|3
1620687370000|2021-05-10 22:56:10|1361.61|1357.61|1362.52|1358.52|1362.86|1358.86|1361.24|1357.24|12
1620687380000|2021-05-10 22:56:20|1362.51|1358.51|1364.84|1360.84|1364.84|1360.84|1362.51|1358.51|13
1620687390000|2021-05-10 22:56:30|1364.9|1360.9|1364.18|1360.18|1365|1361|1362.72|1358.72|14
1620687400000|2021-05-10 22:56:40|1364.21|1360.21|1364.05|1360.05|1364.7|1360.7|1362.92|1358.92|22
1620687410000|2021-05-10 22:56:50|1364.13|1360.13|1364.86|1360.86|1365.99|1361.99|1363.45|1359.45|22
1620687420000|2021-05-10 22:57:00|1364.88|1360.88|1365.24|1361.24|1365.84|1361.84|1364.01|1360.01|27
1620687430000|2021-05-10 22:57:10|1365.31|1361.31|1365.61|1361.61|1365.67|1361.67|1365|1361|24
1620687440000|2021-05-10 22:57:20|1365.49|1361.49|1364.76|1360.76|1365.67|1361.67|1364.66|1360.66|23
1620687450000|2021-05-10 22:57:30|1364.83|1360.83|1364.72|1360.72|1365.1|1361.1|1364.61|1360.61|24
1620687460000|2021-05-10 22:57:40|1364.62|1360.62|1364.49|1360.49|1364.98|1360.98|1364.39|1360.39|25
1620687470000|2021-05-10 22:57:50|1364.48|1360.48|1363.24|1359.24|1364.48|1360.48|1363.23|1359.23|21
1620687480000|2021-05-10 22:58:00|1363.16|1359.16|1364.84|1360.84|1366.16|1362.16|1363.11|1359.11|27
1620687490000|2021-05-10 22:58:10|1364.82|1360.82|1365.03|1361.03|1365.03|1361.03|1364.24|1360.24|22
1620687500000|2021-05-10 22:58:20|1365.01|1361.01|1365.29|1361.29|1365.68|1361.68|1364.42|1360.42|22
1620687510000|2021-05-10 22:58:30|1365.28|1361.28|1365.58|1361.58|1365.84|1361.84|1365.16|1361.16|12
1620687520000|2021-05-10 22:58:40|1365.56|1361.56|1365.33|1361.33|1365.75|1361.75|1364.93|1360.93|21
1620687530000|2021-05-10 22:58:50|1365.31|1361.31|1365.15|1361.15|1365.79|1361.79|1365.15|1361.15|14
1620687540000|2021-05-10 22:59:00|1365.18|1361.18|1364.1|1360.1|1365.2|1361.2|1363.93|1359.93|23
1620687550000|2021-05-10 22:59:10|1364.2|1360.2|1364.14|1360.14|1364.64|1360.64|1363.49|1359.49|27
1620687560000|2021-05-10 22:59:20|1364.15|1360.15|1364.55|1360.55|1364.88|1360.88|1364.15|1360.15|21
1620687570000|2021-05-10 22:59:30|1364.47|1360.47|1365.44|1361.44|1365.48|1361.48|1364.47|1360.47|16
1620687580000|2021-05-10 22:59:40|1365.47|1361.47|1365.29|1361.29|1365.5|1361.5|1365.29|1361.29|8
1620687590000|2021-05-10 22:59:50|1365.46|1361.46|1366.17|1362.17|1366.24|1362.24|1365.46|1361.46|24
1620687600000|2021-05-10 23:00:00|1366.09|1362.09|1362.96|1358.96|1366.09|1362.09|1362.57|1358.57|27
1620687610000|2021-05-10 23:00:10|1363.14|1359.14|1362.87|1358.87|1363.79|1359.79|1362.86|1358.86|21
1620687620000|2021-05-10 23:00:20|1362.88|1358.88|1361.31|1357.31|1362.89|1358.89|1361.31|1357.31|26
1620687630000|2021-05-10 23:00:30|1361.08|1357.08|1360.24|1356.24|1361.18|1357.18|1360.24|1356.24|26
1620687640000|2021-05-10 23:00:40|1360.1|1356.1|1358.7|1354.7|1360.41|1356.41|1358.7|1354.7|22
1620687650000|2021-05-10 23:00:50|1358.37|1354.37|1357.04|1353.04|1358.48|1354.48|1357.02|1353.02|26
1620687660000|2021-05-10 23:01:00|1356.37|1352.37|1359.01|1355.01|1359.02|1355.02|1356.37|1352.37|22
1620687670000|2021-05-10 23:01:10|1359.03|1355.03|1358.95|1354.95|1360.48|1356.48|1358.92|1354.92|25
1620687680000|2021-05-10 23:01:20|1358.75|1354.75|1358.31|1354.31|1358.75|1354.75|1357.98|1353.98|25
1620687690000|2021-05-10 23:01:30|1358.27|1354.27|1356.86|1352.86|1358.27|1354.27|1356.86|1352.86|21
1620687700000|2021-05-10 23:01:40|1356.93|1352.93|1357.17|1353.17|1357.41|1353.41|1356.77|1352.77|15
1620687710000|2021-05-10 23:01:50|1357.14|1353.14|1356.93|1352.93|1357.17|1353.17|1356.76|1352.76|21
1620687720000|2021-05-10 23:02:00|1356.9|1352.9|1356.76|1352.76|1357.26|1353.26|1356.74|1352.74|14
1620687730000|2021-05-10 23:02:10|1356.74|1352.74|1357.62|1353.62|1357.71|1353.71|1356.53|1352.53|18
1620687740000|2021-05-10 23:02:20|1357.55|1353.55|1357.08|1353.08|1357.55|1353.55|1356.68|1352.68|22
1620687750000|2021-05-10 23:02:30|1357.09|1353.09|1357.3|1353.3|1357.71|1353.71|1357.09|1353.09|20
1620687760000|2021-05-10 23:02:40|1357.28|1353.28|1356.59|1352.59|1357.28|1353.28|1356.59|1352.59|14
1620687770000|2021-05-10 23:02:50|1356.65|1352.65|1356.44|1352.44|1356.75|1352.75|1356.3|1352.3|20
1620687780000|2021-05-10 23:03:00|1356.41|1352.41|1355.54|1351.54|1356.41|1352.41|1355.54|1351.54|16
1620687790000|2021-05-10 23:03:10|1355.51|1351.51|1355.35|1351.35|1356|1352|1355.34|1351.34|14
1620687800000|2021-05-10 23:03:20|1355.36|1351.36|1355.44|1351.44|1355.44|1351.44|1354.94|1350.94|13
1620687810000|2021-05-10 23:03:30|1355.5|1351.5|1355.43|1351.43|1355.5|1351.5|1355.36|1351.36|9
1620687820000|2021-05-10 23:03:40|1355.45|1351.45|1354.13|1350.13|1355.5|1351.5|1353.98|1349.98|19
1620687830000|2021-05-10 23:03:50|1353.96|1349.96|1353.39|1349.39|1353.96|1349.96|1353.2|1349.2|25
1620687840000|2021-05-10 23:04:00|1353.41|1349.41|1352.64|1348.64|1353.68|1349.68|1352.64|1348.64|24
1620687850000|2021-05-10 23:04:10|1352.74|1348.74|1352.79|1348.79|1352.98|1348.98|1352.73|1348.73|17
1620687860000|2021-05-10 23:04:20|1352.76|1348.76|1351.01|1347.01|1352.76|1348.76|1350.71|1346.71|16
1620687870000|2021-05-10 23:04:30|1350.97|1346.97|1351.54|1347.54|1351.77|1347.77|1350.97|1346.97|22
1620687880000|2021-05-10 23:04:40|1351.55|1347.55|1350.92|1346.92|1351.6|1347.6|1350.92|1346.92|14
1620687890000|2021-05-10 23:04:50|1350.93|1346.93|1351.57|1347.57|1351.84|1347.84|1350.93|1346.93|17
1620687900000|2021-05-10 23:05:00|1351.56|1347.56|1350.85|1346.85|1351.64|1347.64|1350.46|1346.46|15
1620687910000|2021-05-10 23:05:10|1350.79|1346.79|1351.96|1347.96|1352.04|1348.04|1350.27|1346.27|17
1620687920000|2021-05-10 23:05:20|1352.19|1348.19|1351.71|1347.71|1352.19|1348.19|1350.6|1346.6|23
1620687930000|2021-05-10 23:05:30|1352|1348|1351.08|1347.08|1352|1348|1350.32|1346.32|12
1620687940000|2021-05-10 23:05:40|1350.96|1346.96|1350.58|1346.58|1350.96|1346.96|1350.18|1346.18|22
1620687950000|2021-05-10 23:05:50|1350.53|1346.53|1348.81|1344.81|1350.56|1346.56|1348.81|1344.81|24
1620687960000|2021-05-10 23:06:00|1347.99|1343.99|1345.85|1341.85|1347.99|1343.99|1345.85|1341.85|26
1620687970000|2021-05-10 23:06:10|1345.5|1341.5|1345.17|1341.17|1345.59|1341.59|1345.17|1341.17|24
1620687980000|2021-05-10 23:06:20|1345.27|1341.27|1344.11|1340.11|1345.27|1341.27|1344.11|1340.11|20
1620687990000|2021-05-10 23:06:30|1344.29|1340.29|1344.29|1340.29|1344.34|1340.34|1344.1|1340.1|23
1620688000000|2021-05-10 23:06:40|1344.3|1340.3|1342.83|1338.83|1344.8|1340.8|1342.48|1338.48|24
1620688010000|2021-05-10 23:06:50|1342.93|1338.93|1343.29|1339.29|1343.5|1339.5|1342.79|1338.79|25
1620688020000|2021-05-10 23:07:00|1343.18|1339.18|1343.19|1339.19|1343.36|1339.36|1342.9|1338.9|16
1620688030000|2021-05-10 23:07:10|1343.47|1339.47|1344.6|1340.6|1344.66|1340.66|1343.19|1339.19|9
1620688040000|2021-05-10 23:07:20|1344.63|1340.63|1344.76|1340.76|1344.78|1340.78|1344.3|1340.3|10
1620688050000|2021-05-10 23:07:30|1344.82|1340.82|1344.82|1340.82|1344.84|1340.84|1344.73|1340.73|8
1620688060000|2021-05-10 23:07:40|1344.79|1340.79|1344.63|1340.63|1344.79|1340.79|1343.61|1339.61|17
1620688070000|2021-05-10 23:07:50|1344.26|1340.26|1344.51|1340.51|1345.14|1341.14|1344.04|1340.04|22
1620688080000|2021-05-10 23:08:00|1344.36|1340.36|1344.14|1340.14|1344.36|1340.36|1343.54|1339.54|23
1620688090000|2021-05-10 23:08:10|1344.15|1340.15|1342.5|1338.5|1344.15|1340.15|1342.5|1338.5|26
1620688100000|2021-05-10 23:08:20|1344.08|1340.08|1343.8|1339.8|1344.44|1340.44|1342.45|1338.45|26
1620688110000|2021-05-10 23:08:30|1343.6|1339.6|1343.73|1339.73|1344.43|1340.43|1342.24|1338.24|22
1620688120000|2021-05-10 23:08:40|1343.72|1339.72|1343.42|1339.42|1343.73|1339.73|1342.12|1338.12|20
1620688130000|2021-05-10 23:08:50|1342.24|1338.24|1342.26|1338.26|1343.73|1339.73|1342.22|1338.22|17
1620688140000|2021-05-10 23:09:00|1343.74|1339.74|1344.92|1340.92|1344.92|1340.92|1342.72|1338.72|23
1620688150000|2021-05-10 23:09:10|1344.58|1340.58|1343.6|1339.6|1344.58|1340.58|1342.44|1338.44|20
1620688160000|2021-05-10 23:09:20|1343.64|1339.64|1342.98|1338.98|1343.8|1339.8|1342.78|1338.78|27
1620688170000|2021-05-10 23:09:30|1342.76|1338.76|1343.8|1339.8|1343.8|1339.8|1341.19|1337.19|21
1620688180000|2021-05-10 23:09:40|1341.04|1337.04|1340.93|1336.93|1342.48|1338.48|1339.83|1335.83|28
1620688190000|2021-05-10 23:09:50|1341.1|1337.1|1339.44|1335.44|1341.88|1337.88|1339.44|1335.44|28
1620688200000|2021-05-10 23:10:00|1339.4|1335.4|1338.05|1334.05|1340.31|1336.31|1338.02|1334.02|26
1620688210000|2021-05-10 23:10:10|1339.45|1335.45|1339.95|1335.95|1340.27|1336.27|1337.92|1333.92|27
1620688220000|2021-05-10 23:10:20|1339.91|1335.91|1339.36|1335.36|1341.2|1337.2|1339.36|1335.36|23
1620688230000|2021-05-10 23:10:30|1339.35|1335.35|1338.72|1334.72|1339.35|1335.35|1337.91|1333.91|23
1620688240000|2021-05-10 23:10:40|1338.57|1334.57|1337.65|1333.65|1338.58|1334.58|1337.07|1333.07|19
1620688250000|2021-05-10 23:10:50|1340.69|1336.69|1339.91|1335.91|1341.16|1337.16|1337.49|1333.49|23
1620688260000|2021-05-10 23:11:00|1339.78|1335.78|1337.74|1333.74|1340.45|1336.45|1336.77|1332.77|20
1620688270000|2021-05-10 23:11:10|1340.42|1336.42|1336.79|1332.79|1340.42|1336.42|1336.79|1332.79|14
1620688280000|2021-05-10 23:11:20|1336.67|1332.67|1334.18|1330.18|1336.73|1332.73|1334.18|1330.18|16
1620688290000|2021-05-10 23:11:30|1334.17|1330.17|1334.83|1330.83|1334.84|1330.84|1333.2|1329.2|13
1620688300000|2021-05-10 23:11:40|1331.72|1327.72|1329.65|1325.65|1331.72|1327.72|1329.08|1325.08|19
1620688310000|2021-05-10 23:11:50|1329.7|1325.7|1327.3|1323.3|1329.7|1325.7|1326.92|1322.92|20
1620688320000|2021-05-10 23:12:00|1327.36|1323.36|1329.29|1325.29|1329.9|1325.9|1327.36|1323.36|25
1620688330000|2021-05-10 23:12:10|1329.47|1325.47|1330.96|1326.96|1331.39|1327.39|1329.17|1325.17|18
1620688340000|2021-05-10 23:12:20|1331.38|1327.38|1329.46|1325.46|1331.38|1327.38|1328.88|1324.88|25
1620688350000|2021-05-10 23:12:30|1329.64|1325.64|1329.29|1325.29|1329.77|1325.77|1329.29|1325.29|12
1620688370000|2021-05-10 23:12:50|1329.54|1325.54|1330.73|1326.73|1331.69|1327.69|1329.53|1325.53|21
1620688380000|2021-05-10 23:13:00|1330.74|1326.74|1331.32|1327.32|1331.7|1327.7|1330.74|1326.74|15
1620688390000|2021-05-10 23:13:10|1331.46|1327.46|1330.84|1326.84|1331.58|1327.58|1330.57|1326.57|16
1620688400000|2021-05-10 23:13:20|1330.83|1326.83|1331.54|1327.54|1331.56|1327.56|1330.83|1326.83|13
1620688410000|2021-05-10 23:13:30|1331.68|1327.68|1331.31|1327.31|1331.68|1327.68|1330.94|1326.94|24
1620688420000|2021-05-10 23:13:40|1331.23|1327.23|1329.92|1325.92|1331.38|1327.38|1329.92|1325.92|27
1620688430000|2021-05-10 23:13:50|1330.03|1326.03|1328.62|1324.62|1330.06|1326.06|1328.11|1324.11|22
1620688440000|2021-05-10 23:14:00|1328.72|1324.72|1329.14|1325.14|1330.05|1326.05|1328.7|1324.7|24
1620688450000|2021-05-10 23:14:10|1329.09|1325.09|1329.97|1325.97|1329.97|1325.97|1328.9|1324.9|19
1620688460000|2021-05-10 23:14:20|1330.3|1326.3|1330.55|1326.55|1330.55|1326.55|1329.96|1325.96|25
1620688470000|2021-05-10 23:14:30|1330.5|1326.5|1330.37|1326.37|1330.72|1326.72|1330.25|1326.25|12
1620688480000|2021-05-10 23:14:40|1330.27|1326.27|1332.99|1328.99|1332.99|1328.99|1330.27|1326.27|7
1620688490000|2021-05-10 23:14:50|1332.68|1328.68|1332.51|1328.51|1332.68|1328.68|1332.27|1328.27|23
1620688500000|2021-05-10 23:15:00|1332.54|1328.54|1333.11|1329.11|1334.25|1330.25|1332.34|1328.34|24
1620688510000|2021-05-10 23:15:10|1333.81|1329.81|1334.07|1330.07|1334.32|1330.32|1333.11|1329.11|11
1620688520000|2021-05-10 23:15:20|1334.05|1330.05|1333.63|1329.63|1334.25|1330.25|1333.63|1329.63|8
1620688530000|2021-05-10 23:15:30|1337.06|1333.06|1338.08|1334.08|1338.08|1334.08|1337.06|1333.06|9
1620688540000|2021-05-10 23:15:40|1338.5|1334.5|1338.37|1334.37|1338.5|1334.5|1338.08|1334.08|6
1620688550000|2021-05-10 23:15:50|1340.79|1336.79|1341.58|1337.58|1341.58|1337.58|1340.79|1336.79|9
1620688560000|2021-05-10 23:16:00|1341.86|1337.86|1341.7|1337.7|1342.25|1338.25|1341.54|1337.54|17
1620688570000|2021-05-10 23:16:10|1341.69|1337.69|1340.5|1336.5|1342.21|1338.21|1340.5|1336.5|17
1620688580000|2021-05-10 23:16:20|1340.43|1336.43|1337.94|1333.94|1340.43|1336.43|1337.61|1333.61|25
1620688590000|2021-05-10 23:16:30|1337.92|1333.92|1337.9|1333.9|1338.25|1334.25|1337.33|1333.33|24
1620688600000|2021-05-10 23:16:40|1337.89|1333.89|1338.11|1334.11|1338.11|1334.11|1337.76|1333.76|16
1620688610000|2021-05-10 23:16:50|1338.03|1334.03|1341.12|1337.12|1341.12|1337.12|1337.93|1333.93|24
1620688620000|2021-05-10 23:17:00|1341.02|1337.02|1338.15|1334.15|1341.02|1337.02|1337.73|1333.73|28
1620688630000|2021-05-10 23:17:10|1338.4|1334.4|1339.68|1335.68|1340.04|1336.04|1338.4|1334.4|23
1620688640000|2021-05-10 23:17:20|1339.75|1335.75|1339.02|1335.02|1341.17|1337.17|1338.96|1334.96|23
1620688650000|2021-05-10 23:17:30|1339.2|1335.2|1340.03|1336.03|1340.03|1336.03|1338.76|1334.76|16
1620688660000|2021-05-10 23:17:40|1340.07|1336.07|1340.31|1336.31|1340.31|1336.31|1339.03|1335.03|11
1620688670000|2021-05-10 23:17:50|1339.58|1335.58|1339.48|1335.48|1340.09|1336.09|1339.48|1335.48|6
1620688680000|2021-05-10 23:18:00|1339.61|1335.61|1344.51|1340.51|1344.8|1340.8|1339.61|1335.61|15
1620688690000|2021-05-10 23:18:10|1344.42|1340.42|1345.04|1341.04|1345.04|1341.04|1344.34|1340.34|12
1620688700000|2021-05-10 23:18:20|1346.49|1342.49|1347.88|1343.88|1347.88|1343.88|1346.09|1342.09|20
1620688710000|2021-05-10 23:18:30|1346.7|1342.7|1347.82|1343.82|1347.82|1343.82|1346.12|1342.12|21
1620688720000|2021-05-10 23:18:40|1347.66|1343.66|1346.11|1342.11|1347.72|1343.72|1346.11|1342.11|21
1620688730000|2021-05-10 23:18:50|1346.1|1342.1|1346.5|1342.5|1348.48|1344.48|1345.84|1341.84|12
1620688740000|2021-05-10 23:19:00|1346.45|1342.45|1344.91|1340.91|1346.69|1342.69|1344.91|1340.91|27
1620688750000|2021-05-10 23:19:10|1344.47|1340.47|1341.55|1337.55|1344.47|1340.47|1341.55|1337.55|27
1620688760000|2021-05-10 23:19:20|1341.49|1337.49|1338.26|1334.26|1341.49|1337.49|1337.51|1333.51|28
1620688770000|2021-05-10 23:19:30|1337.86|1333.86|1338.52|1334.52|1339.12|1335.12|1336.69|1332.69|21
1620688780000|2021-05-10 23:19:40|1338.19|1334.19|1336.8|1332.8|1338.31|1334.31|1336.27|1332.27|26
1620688790000|2021-05-10 23:19:50|1336.74|1332.74|1335.92|1331.92|1336.74|1332.74|1333.75|1329.75|20
1620688800000|2021-05-10 23:20:00|1336.23|1332.23|1334.18|1330.18|1336.23|1332.23|1334.18|1330.18|22
1620688810000|2021-05-10 23:20:10|1333.65|1329.65|1330.63|1326.63|1333.65|1329.65|1330.42|1326.42|24
1620688820000|2021-05-10 23:20:20|1330.69|1326.69|1332.89|1328.89|1333.8|1329.8|1330.66|1326.66|29
1620688830000|2021-05-10 23:20:30|1332.97|1328.97|1333.23|1329.23|1333.35|1329.35|1331.97|1327.97|25
1620688840000|2021-05-10 23:20:40|1333.08|1329.08|1334.71|1330.71|1334.71|1330.71|1332.85|1328.85|17
1620688850000|2021-05-10 23:20:50|1334.79|1330.79|1335.71|1331.71|1335.97|1331.97|1334.72|1330.72|23
1620688860000|2021-05-10 23:21:00|1335.88|1331.88|1339.03|1335.03|1339.42|1335.42|1335.88|1331.88|18
1620688870000|2021-05-10 23:21:10|1339.41|1335.41|1343.36|1339.36|1343.36|1339.36|1339.03|1335.03|17
1620688880000|2021-05-10 23:21:20|1343.55|1339.55|1341.01|1337.01|1343.92|1339.92|1341.01|1337.01|25
1620688890000|2021-05-10 23:21:30|1340.99|1336.99|1342.44|1338.44|1342.44|1338.44|1340.61|1336.61|22
1620688900000|2021-05-10 23:21:40|1342.42|1338.42|1342.48|1338.48|1343.12|1339.12|1342.18|1338.18|21
1620688910000|2021-05-10 23:21:50|1342.43|1338.43|1340.77|1336.77|1342.64|1338.64|1340.22|1336.22|24
1620688920000|2021-05-10 23:22:00|1340.71|1336.71|1341.12|1337.12|1341.56|1337.56|1340.24|1336.24|16
1620688930000|2021-05-10 23:22:10|1340.46|1336.46|1339.87|1335.87|1341.04|1337.04|1339.52|1335.52|21
1620688940000|2021-05-10 23:22:20|1339.39|1335.39|1339.13|1335.13|1339.97|1335.97|1339.13|1335.13|26
1620688950000|2021-05-10 23:22:30|1339.24|1335.24|1335.24|1331.24|1339.41|1335.41|1335.24|1331.24|24
1620688960000|2021-05-10 23:22:40|1335.2|1331.2|1336.28|1332.28|1336.28|1332.28|1335.2|1331.2|23
1620688970000|2021-05-10 23:22:50|1335.58|1331.58|1341.28|1337.28|1341.28|1337.28|1335.58|1331.58|20
1620688980000|2021-05-10 23:23:00|1340.89|1336.89|1341.1|1337.1|1341.36|1337.36|1340.43|1336.43|26
1620688990000|2021-05-10 23:23:10|1341.36|1337.36|1337.33|1333.33|1341.89|1337.89|1336.94|1332.94|24
1620689000000|2021-05-10 23:23:20|1337.88|1333.88|1338.85|1334.85|1338.85|1334.85|1337.43|1333.43|22
1620689010000|2021-05-10 23:23:30|1338.91|1334.91|1340.63|1336.63|1340.96|1336.96|1338.87|1334.87|12
1620689020000|2021-05-10 23:23:40|1339.69|1335.69|1339.73|1335.73|1340.52|1336.52|1339.09|1335.09|12
1620689030000|2021-05-10 23:23:50|1339.46|1335.46|1340.93|1336.93|1341.01|1337.01|1339.46|1335.46|14
1620689040000|2021-05-10 23:24:00|1341.12|1337.12|1341.17|1337.17|1341.51|1337.51|1341.1|1337.1|9
1620689050000|2021-05-10 23:24:10|1341.14|1337.14|1340.86|1336.86|1341.17|1337.17|1340.7|1336.7|9
1620689060000|2021-05-10 23:24:20|1340.77|1336.77|1338.62|1334.62|1340.87|1336.87|1338.35|1334.35|24
1620689070000|2021-05-10 23:24:30|1338.53|1334.53|1341.39|1337.39|1341.39|1337.39|1338.27|1334.27|21
1620689080000|2021-05-10 23:24:40|1340.83|1336.83|1340.14|1336.14|1341.1|1337.1|1340.14|1336.14|17
1620689090000|2021-05-10 23:24:50|1339.85|1335.85|1339.22|1335.22|1339.98|1335.98|1339.01|1335.01|25
1620689100000|2021-05-10 23:25:00|1339.16|1335.16|1336.38|1332.38|1339.16|1335.16|1336.31|1332.31|22
1620689110000|2021-05-10 23:25:10|1336.17|1332.17|1336.09|1332.09|1336.22|1332.22|1335.3|1331.3|24
1620689120000|2021-05-10 23:25:20|1335.95|1331.95|1335.3|1331.3|1336.55|1332.55|1335.29|1331.29|26
1620689130000|2021-05-10 23:25:30|1335.11|1331.11|1334.92|1330.92|1336.07|1332.07|1334.34|1330.34|21
1620689140000|2021-05-10 23:25:40|1335.31|1331.31|1336.07|1332.07|1336.55|1332.55|1334.91|1330.91|15
1620689150000|2021-05-10 23:25:50|1336.33|1332.33|1335.69|1331.69|1336.34|1332.34|1335.69|1331.69|15
1620689160000|2021-05-10 23:26:00|1335.51|1331.51|1338.83|1334.83|1338.83|1334.83|1335.39|1331.39|20
1620689170000|2021-05-10 23:26:10|1338.82|1334.82|1337.92|1333.92|1338.82|1334.82|1337.92|1333.92|19
1620689180000|2021-05-10 23:26:20|1337.9|1333.9|1336.33|1332.33|1337.9|1333.9|1336.31|1332.31|22
1620689190000|2021-05-10 23:26:30|1336.61|1332.61|1335.93|1331.93|1336.66|1332.66|1335.66|1331.66|22
1620689200000|2021-05-10 23:26:40|1335.9|1331.9|1334.04|1330.04|1336.01|1332.01|1334.04|1330.04|23
1620689210000|2021-05-10 23:26:50|1334.01|1330.01|1334.17|1330.17|1334.46|1330.46|1333.5|1329.5|25
1620689220000|2021-05-10 23:27:00|1334.05|1330.05|1329.96|1325.96|1334.25|1330.25|1329.59|1325.59|24
1620689230000|2021-05-10 23:27:10|1329.95|1325.95|1328.53|1324.53|1329.95|1325.95|1328.53|1324.53|20
1620689240000|2021-05-10 23:27:20|1328.51|1324.51|1327.3|1323.3|1328.51|1324.51|1327.3|1323.3|19
1620689250000|2021-05-10 23:27:30|1327.31|1323.31|1325.92|1321.92|1327.35|1323.35|1325.92|1321.92|21
1620689260000|2021-05-10 23:27:40|1325.84|1321.84|1324.99|1320.99|1325.86|1321.86|1324.64|1320.64|26
1620689270000|2021-05-10 23:27:50|1325.21|1321.21|1324.67|1320.67|1325.21|1321.21|1324.67|1320.67|25
1620689280000|2021-05-10 23:28:00|1324.66|1320.66|1326.18|1322.18|1326.73|1322.73|1324.12|1320.12|27
1620689290000|2021-05-10 23:28:10|1326.05|1322.05|1323.6|1319.6|1326.21|1322.21|1323.6|1319.6|25
1620689300000|2021-05-10 23:28:20|1323.72|1319.72|1321.8|1317.8|1324.15|1320.15|1321.8|1317.8|21
1620689310000|2021-05-10 23:28:30|1321.51|1317.51|1319.33|1315.33|1324.13|1320.13|1319.27|1315.27|27
1620689320000|2021-05-10 23:28:40|1319.26|1315.26|1316.26|1312.26|1319.26|1315.26|1314.72|1310.72|27
1620689330000|2021-05-10 23:28:50|1316.15|1312.15|1317.83|1313.83|1317.95|1313.95|1315.96|1311.96|27
1620689340000|2021-05-10 23:29:00|1317.86|1313.86|1317.67|1313.67|1319.56|1315.56|1317.37|1313.37|24
1620689350000|2021-05-10 23:29:10|1317.62|1313.62|1317.98|1313.98|1319.26|1315.26|1317.62|1313.62|20
1620689360000|2021-05-10 23:29:20|1317.93|1313.93|1319.51|1315.51|1319.72|1315.72|1317.93|1313.93|28
1620689370000|2021-05-10 23:29:30|1319.53|1315.53|1318.34|1314.34|1319.69|1315.69|1318.27|1314.27|22
1620689380000|2021-05-10 23:29:40|1318.41|1314.41|1319.37|1315.37|1319.38|1315.38|1318|1314|24
1620689390000|2021-05-10 23:29:50|1319.22|1315.22|1318.47|1314.47|1319.22|1315.22|1318.15|1314.15|25
1620689400000|2021-05-10 23:30:00|1318.24|1314.24|1317.31|1313.31|1318.64|1314.64|1317.19|1313.19|23
1620689410000|2021-05-10 23:30:10|1317.26|1313.26|1316.53|1312.53|1317.27|1313.27|1316.5|1312.5|18
1620689420000|2021-05-10 23:30:20|1316.46|1312.46|1313.54|1309.54|1316.48|1312.48|1313.43|1309.43|24
1620689430000|2021-05-10 23:30:30|1313.49|1309.49|1311.76|1307.76|1315.19|1311.19|1311.36|1307.36|24
1620689440000|2021-05-10 23:30:40|1311.61|1307.61|1314.27|1310.27|1314.27|1310.27|1310.64|1306.64|28
1620689450000|2021-05-10 23:30:50|1314.95|1310.95|1314.1|1310.1|1314.95|1310.95|1314|1310|27
1620689460000|2021-05-10 23:31:00|1315.5|1311.5|1310.92|1306.92|1315.5|1311.5|1310.73|1306.73|25
1620689470000|2021-05-10 23:31:10|1311.04|1307.04|1309.55|1305.55|1311.53|1307.53|1308.39|1304.39|23
1620689480000|2021-05-10 23:31:20|1307.93|1303.93|1306.82|1302.82|1308.38|1304.38|1306.82|1302.82|12
1620689490000|2021-05-10 23:31:30|1306.56|1302.56|1303.89|1299.89|1306.56|1302.56|1303.89|1299.89|11
1620689500000|2021-05-10 23:31:40|1303.77|1299.77|1306.53|1302.53|1306.53|1302.53|1302.9|1298.9|27
1620689510000|2021-05-10 23:31:50|1306.4|1302.4|1304.06|1300.06|1306.53|1302.53|1304.06|1300.06|24
1620689520000|2021-05-10 23:32:00|1304.2|1300.2|1304.06|1300.06|1304.93|1300.93|1304.06|1300.06|12
1620689530000|2021-05-10 23:32:10|1304.52|1300.52|1304.06|1300.06|1304.52|1300.52|1304.06|1300.06|2
1620689540000|2021-05-10 23:32:20|1304.69|1300.69|1310.06|1306.06|1311.37|1307.37|1304.06|1300.06|14
1620689550000|2021-05-10 23:32:30|1310.07|1306.07|1311.46|1307.46|1311.6|1307.6|1310.07|1306.07|25
1620689560000|2021-05-10 23:32:40|1311.8|1307.8|1314.82|1310.82|1314.82|1310.82|1311.8|1307.8|12
1620689570000|2021-05-10 23:32:50|1314.46|1310.46|1314.88|1310.88|1315.53|1311.53|1314.46|1310.46|15
1620689580000|2021-05-10 23:33:00|1315.32|1311.32|1315.01|1311.01|1315.32|1311.32|1313.22|1309.22|23
1620689590000|2021-05-10 23:33:10|1315.39|1311.39|1318.31|1314.31|1318.31|1314.31|1315.39|1311.39|21
1620689600000|2021-05-10 23:33:20|1318.64|1314.64|1319.3|1315.3|1319.41|1315.41|1318.44|1314.44|18
1620689610000|2021-05-10 23:33:30|1319.31|1315.31|1320.19|1316.19|1320.24|1316.24|1319.3|1315.3|19
1620689620000|2021-05-10 23:33:40|1320.1|1316.1|1321.24|1317.24|1321.3|1317.3|1319.87|1315.87|21
1620689630000|2021-05-10 23:33:50|1321.15|1317.15|1323.13|1319.13|1323.6|1319.6|1321|1317|18
1620689640000|2021-05-10 23:34:00|1321.23|1317.23|1322.97|1318.97|1322.99|1318.99|1320.42|1316.42|20
1620689650000|2021-05-10 23:34:10|1323.04|1319.04|1323.62|1319.62|1323.89|1319.89|1323.04|1319.04|6
1620689660000|2021-05-10 23:34:20|1323.19|1319.19|1322.64|1318.64|1323.19|1319.19|1322.37|1318.37|22
1620689670000|2021-05-10 23:34:30|1322.4|1318.4|1320.77|1316.77|1322.5|1318.5|1320.46|1316.46|25
1620689680000|2021-05-10 23:34:40|1320.89|1316.89|1323.15|1319.15|1323.15|1319.15|1320.85|1316.85|27
1620689690000|2021-05-10 23:34:50|1323.03|1319.03|1323.46|1319.46|1323.73|1319.73|1322.79|1318.79|21
1620689700000|2021-05-10 23:35:00|1323.55|1319.55|1323.46|1319.46|1324.62|1320.62|1323.46|1319.46|18
1620689710000|2021-05-10 23:35:10|1323.25|1319.25|1323.71|1319.71|1325.7|1321.7|1323.25|1319.25|16
1620689720000|2021-05-10 23:35:20|1324.18|1320.18|1327.02|1323.02|1327.11|1323.11|1324.18|1320.18|14
1620689730000|2021-05-10 23:35:30|1327.43|1323.43|1328.59|1324.59|1328.59|1324.59|1327.43|1323.43|13
1620689740000|2021-05-10 23:35:40|1329.23|1325.23|1328.8|1324.8|1329.43|1325.43|1328.18|1324.18|15
1620689750000|2021-05-10 23:35:50|1329.78|1325.78|1328.59|1324.59|1329.83|1325.83|1328.55|1324.55|24
1620689760000|2021-05-10 23:36:00|1328.63|1324.63|1328.03|1324.03|1328.63|1324.63|1327.71|1323.71|23
1620689770000|2021-05-10 23:36:10|1328.04|1324.04|1327.73|1323.73|1328.14|1324.14|1327.32|1323.32|25
1620689780000|2021-05-10 23:36:20|1327.61|1323.61|1327.79|1323.79|1327.79|1323.79|1327.34|1323.34|16
1620689790000|2021-05-10 23:36:30|1327.77|1323.77|1327.55|1323.55|1328.06|1324.06|1327.5|1323.5|18
1620689800000|2021-05-10 23:36:40|1329.32|1325.32|1330.74|1326.74|1330.74|1326.74|1329.32|1325.32|18
1620689810000|2021-05-10 23:36:50|1330.97|1326.97|1332.8|1328.8|1332.8|1328.8|1330.97|1326.97|23
1620689820000|2021-05-10 23:37:00|1332.83|1328.83|1335.22|1331.22|1335.51|1331.51|1331.77|1327.77|14
1620689830000|2021-05-10 23:37:10|1334.54|1330.54|1336.05|1332.05|1336.05|1332.05|1334|1330|14
1620689840000|2021-05-10 23:37:20|1335.76|1331.76|1337.16|1333.16|1337.5|1333.5|1335.62|1331.62|13
1620689850000|2021-05-10 23:37:30|1337.45|1333.45|1337.58|1333.58|1338.07|1334.07|1337.24|1333.24|14
1620689860000|2021-05-10 23:37:40|1337.48|1333.48|1339.48|1335.48|1339.57|1335.57|1336.66|1332.66|20
1620689870000|2021-05-10 23:37:50|1339.54|1335.54|1337.8|1333.8|1339.75|1335.75|1337.8|1333.8|22
1620689880000|2021-05-10 23:38:00|1337.68|1333.68|1339.11|1335.11|1339.64|1335.64|1337.57|1333.57|26
1620689890000|2021-05-10 23:38:10|1339.12|1335.12|1340.34|1336.34|1340.72|1336.72|1338.77|1334.77|12
1620689900000|2021-05-10 23:38:20|1340.37|1336.37|1340.28|1336.28|1340.71|1336.71|1340.12|1336.12|15
1620689910000|2021-05-10 23:38:30|1340.5|1336.5|1339.77|1335.77|1340.76|1336.76|1339.77|1335.77|18
1620689920000|2021-05-10 23:38:40|1339.9|1335.9|1336.68|1332.68|1339.9|1335.9|1336.68|1332.68|23
1620689930000|2021-05-10 23:38:50|1336.36|1332.36|1335.64|1331.64|1336.36|1332.36|1334.17|1330.17|20
1620689940000|2021-05-10 23:39:00|1335.93|1331.93|1334.53|1330.53|1336.09|1332.09|1334.41|1330.41|17
1620689950000|2021-05-10 23:39:10|1334.47|1330.47|1332.6|1328.6|1334.47|1330.47|1332.18|1328.18|21
1620689960000|2021-05-10 23:39:20|1333.66|1329.66|1332.35|1328.35|1333.88|1329.88|1332.31|1328.31|20
1620689970000|2021-05-10 23:39:30|1332.17|1328.17|1330.28|1326.28|1332.24|1328.24|1330.17|1326.17|22
1620689980000|2021-05-10 23:39:40|1329.84|1325.84|1324.87|1320.87|1329.84|1325.84|1324.87|1320.87|25
1620689990000|2021-05-10 23:39:50|1324.93|1320.93|1324.29|1320.29|1326.05|1322.05|1323.42|1319.42|28
1620690000000|2021-05-10 23:40:00|1324.1|1320.1|1326.16|1322.16|1326.33|1322.33|1322.73|1318.73|27
1620690010000|2021-05-10 23:40:10|1325.96|1321.96|1327.39|1323.39|1327.39|1323.39|1325.96|1321.96|27
1620690020000|2021-05-10 23:40:20|1327.67|1323.67|1329.02|1325.02|1331.17|1327.17|1327.67|1323.67|24
1620690030000|2021-05-10 23:40:30|1330.71|1326.71|1330.59|1326.59|1331.71|1327.71|1330.24|1326.24|27
1620690040000|2021-05-10 23:40:40|1330.6|1326.6|1327.7|1323.7|1331.03|1327.03|1327.7|1323.7|26
1620690050000|2021-05-10 23:40:50|1326.81|1322.81|1328.33|1324.33|1328.33|1324.33|1326.81|1322.81|23
1620690060000|2021-05-10 23:41:00|1328.18|1324.18|1325.5|1321.5|1328.18|1324.18|1325.5|1321.5|27
1620690070000|2021-05-10 23:41:10|1325.7|1321.7|1324.22|1320.22|1325.7|1321.7|1323.91|1319.91|26
1620690080000|2021-05-10 23:41:20|1324.5|1320.5|1326.5|1322.5|1326.52|1322.52|1324.47|1320.47|21
1620690090000|2021-05-10 23:41:30|1325.84|1321.84|1328.01|1324.01|1328.01|1324.01|1325.84|1321.84|26
1620690100000|2021-05-10 23:41:40|1327.21|1323.21|1327.3|1323.3|1327.49|1323.49|1327.16|1323.16|27
1620690110000|2021-05-10 23:41:50|1327.13|1323.13|1327.24|1323.24|1327.24|1323.24|1326.32|1322.32|23
1620690120000|2021-05-10 23:42:00|1327.41|1323.41|1328.35|1324.35|1328.35|1324.35|1327.07|1323.07|19
1620690130000|2021-05-10 23:42:10|1328.56|1324.56|1332.52|1328.52|1333.15|1329.15|1327.92|1323.92|17
1620690140000|2021-05-10 23:42:20|1333.05|1329.05|1333.18|1329.18|1333.2|1329.2|1332.96|1328.96|4
1620690150000|2021-05-10 23:42:30|1332.73|1328.73|1331.46|1327.46|1332.94|1328.94|1331.29|1327.29|20
1620690160000|2021-05-10 23:42:40|1330.9|1326.9|1329.9|1325.9|1331.43|1327.43|1329.71|1325.71|27
1620690170000|2021-05-10 23:42:50|1329.92|1325.92|1331.19|1327.19|1331.37|1327.37|1329.78|1325.78|25
1620690180000|2021-05-10 23:43:00|1331.18|1327.18|1331.13|1327.13|1331.35|1327.35|1331.06|1327.06|25
1620690190000|2021-05-10 23:43:10|1332.09|1328.09|1333.47|1329.47|1333.47|1329.47|1332.09|1328.09|22
1620690200000|2021-05-10 23:43:20|1335.57|1331.57|1334.16|1330.16|1336.16|1332.16|1333.83|1329.83|24
1620690210000|2021-05-10 23:43:30|1334.22|1330.22|1333.75|1329.75|1334.35|1330.35|1333.55|1329.55|23
1620690220000|2021-05-10 23:43:40|1334.33|1330.33|1334.49|1330.49|1335.16|1331.16|1333.94|1329.94|26
1620690230000|2021-05-10 23:43:50|1334.58|1330.58|1335.34|1331.34|1335.51|1331.51|1333.7|1329.7|17
1620690240000|2021-05-10 23:44:00|1335.58|1331.58|1334.11|1330.11|1335.62|1331.62|1334.11|1330.11|19
1620690250000|2021-05-10 23:44:10|1334.1|1330.1|1333.48|1329.48|1334.24|1330.24|1333.33|1329.33|21
1620690260000|2021-05-10 23:44:20|1333.43|1329.43|1331.1|1327.1|1333.45|1329.45|1330.54|1326.54|27
1620690270000|2021-05-10 23:44:30|1331.21|1327.21|1330.76|1326.76|1331.86|1327.86|1330.59|1326.59|26
1620690280000|2021-05-10 23:44:40|1330.91|1326.91|1332.18|1328.18|1332.53|1328.53|1330.52|1326.52|20
1620690290000|2021-05-10 23:44:50|1332.58|1328.58|1331.92|1327.92|1333.11|1329.11|1331.83|1327.83|26
1620690300000|2021-05-10 23:45:00|1331.97|1327.97|1331.85|1327.85|1332.33|1328.33|1330.79|1326.79|19
1620690310000|2021-05-10 23:45:10|1331.86|1327.86|1331.95|1327.95|1332.05|1328.05|1331.81|1327.81|17
1620690320000|2021-05-10 23:45:20|1331.97|1327.97|1336.03|1332.03|1336.03|1332.03|1331.92|1327.92|13
1620690330000|2021-05-10 23:45:30|1336.52|1332.52|1338.2|1334.2|1338.2|1334.2|1336.52|1332.52|11
1620690340000|2021-05-10 23:45:40|1339.41|1335.41|1337.88|1333.88|1339.41|1335.41|1336.47|1332.47|21
1620690350000|2021-05-10 23:45:50|1337.94|1333.94|1338.87|1334.87|1339.14|1335.14|1337.85|1333.85|16
1620690360000|2021-05-10 23:46:00|1338.88|1334.88|1337.3|1333.3|1339.72|1335.72|1337.28|1333.28|28
1620690370000|2021-05-10 23:46:10|1337.31|1333.31|1337.7|1333.7|1337.7|1333.7|1336.53|1332.53|26
1620690380000|2021-05-10 23:46:20|1337.63|1333.63|1337.82|1333.82|1339|1335|1337.59|1333.59|24
1620690390000|2021-05-10 23:46:30|1337.77|1333.77|1335.84|1331.84|1338.54|1334.54|1335.84|1331.84|24
1620690400000|2021-05-10 23:46:40|1335.95|1331.95|1332.92|1328.92|1336.11|1332.11|1331.58|1327.58|25
1620690410000|2021-05-10 23:46:50|1332.99|1328.99|1332.2|1328.2|1333.08|1329.08|1331.73|1327.73|21
1620690420000|2021-05-10 23:47:00|1332.08|1328.08|1333.13|1329.13|1333.22|1329.22|1331.65|1327.65|22
1620690430000|2021-05-10 23:47:10|1333.57|1329.57|1331.88|1327.88|1334.02|1330.02|1331.3|1327.3|22
1620690440000|2021-05-10 23:47:20|1331.96|1327.96|1335.24|1331.24|1335.24|1331.24|1331.96|1327.96|20
1620690450000|2021-05-10 23:47:30|1335.22|1331.22|1335.31|1331.31|1335.41|1331.41|1333.59|1329.59|16
1620690470000|2021-05-10 23:47:50|1335.09|1331.09|1335.15|1331.15|1335.15|1331.15|1335.09|1331.09|9
1620690480000|2021-05-10 23:48:00|1335.16|1331.16|1337.26|1333.26|1337.26|1333.26|1335.03|1331.03|14
1620690490000|2021-05-10 23:48:10|1336.88|1332.88|1335.04|1331.04|1336.88|1332.88|1334.86|1330.86|25
1620690500000|2021-05-10 23:48:20|1335.02|1331.02|1337.55|1333.55|1337.55|1333.55|1335.01|1331.01|13
1620690510000|2021-05-10 23:48:30|1335.74|1331.74|1335.22|1331.22|1336.97|1332.97|1335.22|1331.22|22
1620690520000|2021-05-10 23:48:40|1335.2|1331.2|1335.21|1331.21|1335.21|1331.21|1334.58|1330.58|27
1620690530000|2021-05-10 23:48:50|1334.6|1330.6|1336.36|1332.36|1336.82|1332.82|1334.6|1330.6|25
1620690540000|2021-05-10 23:49:00|1336.4|1332.4|1336.75|1332.75|1336.8|1332.8|1336.18|1332.18|22
1620690550000|2021-05-10 23:49:10|1336.79|1332.79|1336.4|1332.4|1336.96|1332.96|1336.4|1332.4|22
1620690560000|2021-05-10 23:49:20|1336.89|1332.89|1336.93|1332.93|1337.01|1333.01|1336.17|1332.17|20
1620690570000|2021-05-10 23:49:30|1336.97|1332.97|1337.5|1333.5|1337.85|1333.85|1336.31|1332.31|6
1620690580000|2021-05-10 23:49:40|1337.44|1333.44|1338.52|1334.52|1338.59|1334.59|1337.44|1333.44|22
1620690590000|2021-05-10 23:49:50|1338.48|1334.48|1338.31|1334.31|1338.59|1334.59|1338.21|1334.21|25
1620690600000|2021-05-10 23:50:00|1338.3|1334.3|1337.02|1333.02|1338.3|1334.3|1336.84|1332.84|23
1620690610000|2021-05-10 23:50:10|1337.04|1333.04|1337.25|1333.25|1338.32|1334.32|1336.98|1332.98|24
1620690620000|2021-05-10 23:50:20|1337.3|1333.3|1338.07|1334.07|1338.8|1334.8|1336.95|1332.95|23
1620690630000|2021-05-10 23:50:30|1338.06|1334.06|1337.31|1333.31|1338.36|1334.36|1337.31|1333.31|23
1620690640000|2021-05-10 23:50:40|1337.27|1333.27|1336.11|1332.11|1337.39|1333.39|1335.73|1331.73|23
1620690650000|2021-05-10 23:50:50|1336.08|1332.08|1335.56|1331.56|1336.19|1332.19|1334.36|1330.36|16
1620690660000|2021-05-10 23:51:00|1332.38|1328.38|1334.35|1330.35|1334.35|1330.35|1332.38|1328.38|18
1620690670000|2021-05-10 23:51:10|1334.53|1330.53|1334.27|1330.27|1334.75|1330.75|1334.27|1330.27|19
1620690680000|2021-05-10 23:51:20|1334.24|1330.24|1332.52|1328.52|1334.24|1330.24|1332.5|1328.5|21
1620690690000|2021-05-10 23:51:30|1332.55|1328.55|1334.3|1330.3|1334.3|1330.3|1332.54|1328.54|11
1620690700000|2021-05-10 23:51:40|1334.64|1330.64|1335.56|1331.56|1335.69|1331.69|1334.64|1330.64|18
1620690710000|2021-05-10 23:51:50|1335.6|1331.6|1336.07|1332.07|1336.35|1332.35|1334.87|1330.87|18
1620690720000|2021-05-10 23:52:00|1335.83|1331.83|1335.52|1331.52|1335.83|1331.83|1334.88|1330.88|13
1620690730000|2021-05-10 23:52:10|1335.43|1331.43|1335.47|1331.47|1335.48|1331.48|1335.13|1331.13|12
1620690740000|2021-05-10 23:52:20|1335.36|1331.36|1334.69|1330.69|1335.36|1331.36|1334.6|1330.6|13
1620690750000|2021-05-10 23:52:30|1334.7|1330.7|1334.93|1330.93|1335.41|1331.41|1334.62|1330.62|18
1620690760000|2021-05-10 23:52:40|1335.09|1331.09|1334.37|1330.37|1335.6|1331.6|1334.37|1330.37|15
1620690770000|2021-05-10 23:52:50|1334.36|1330.36|1334.91|1330.91|1334.91|1330.91|1334.36|1330.36|13
1620690780000|2021-05-10 23:53:00|1335.09|1331.09|1334.71|1330.71|1335.09|1331.09|1334.42|1330.42|13
1620690790000|2021-05-10 23:53:10|1334.83|1330.83|1333.19|1329.19|1335.03|1331.03|1333.19|1329.19|25
1620690800000|2021-05-10 23:53:20|1333.16|1329.16|1331.58|1327.58|1333.19|1329.19|1331.46|1327.46|23
1620690810000|2021-05-10 23:53:30|1331.45|1327.45|1329.56|1325.56|1331.45|1327.45|1329.53|1325.53|18
1620690820000|2021-05-10 23:53:40|1329.39|1325.39|1329.83|1325.83|1329.83|1325.83|1329.39|1325.39|8
1620690830000|2021-05-10 23:53:50|1329.61|1325.61|1326.85|1322.85|1329.65|1325.65|1326.85|1322.85|21
1620690840000|2021-05-10 23:54:00|1326.8|1322.8|1327.18|1323.18|1327.18|1323.18|1326.41|1322.41|27
1620690850000|2021-05-10 23:54:10|1327.13|1323.13|1326.49|1322.49|1327.61|1323.61|1326.3|1322.3|26
1620690860000|2021-05-10 23:54:20|1326.48|1322.48|1326.08|1322.08|1326.76|1322.76|1326.08|1322.08|24
1620690870000|2021-05-10 23:54:30|1325.99|1321.99|1326.08|1322.08|1326.68|1322.68|1325.89|1321.89|25
1620690880000|2021-05-10 23:54:40|1326.23|1322.23|1327.06|1323.06|1327.39|1323.39|1326.11|1322.11|25
1620690890000|2021-05-10 23:54:50|1326.96|1322.96|1326.15|1322.15|1326.96|1322.96|1325.04|1321.04|28
1620690900000|2021-05-10 23:55:00|1326.38|1322.38|1326.57|1322.57|1326.79|1322.79|1326.18|1322.18|28
1620690910000|2021-05-10 23:55:10|1326.6|1322.6|1326.51|1322.51|1327.29|1323.29|1326.51|1322.51|25
1620690920000|2021-05-10 23:55:20|1326.48|1322.48|1325.6|1321.6|1326.72|1322.72|1325.49|1321.49|28
1620690930000|2021-05-10 23:55:30|1325.59|1321.59|1324.67|1320.67|1325.66|1321.66|1324.15|1320.15|24
1620690940000|2021-05-10 23:55:40|1324.68|1320.68|1324.59|1320.59|1325.86|1321.86|1324.59|1320.59|27
1620690950000|2021-05-10 23:55:50|1324.54|1320.54|1323.45|1319.45|1324.54|1320.54|1323.38|1319.38|25
1620690960000|2021-05-10 23:56:00|1323.54|1319.54|1323.58|1319.58|1324.23|1320.23|1323.19|1319.19|28
1620690970000|2021-05-10 23:56:10|1323.66|1319.66|1323.98|1319.98|1323.99|1319.99|1323.54|1319.54|25
1620690980000|2021-05-10 23:56:20|1324.02|1320.02|1322.92|1318.92|1324.33|1320.33|1322.59|1318.59|28
1620690990000|2021-05-10 23:56:30|1323|1319|1322.93|1318.93|1323.3|1319.3|1322.31|1318.31|27
1620691000000|2021-05-10 23:56:40|1322.92|1318.92|1322.61|1318.61|1323.89|1319.89|1322.61|1318.61|26
1620691010000|2021-05-10 23:56:50|1322.18|1318.18|1322.8|1318.8|1322.8|1318.8|1322.18|1318.18|26
1620691020000|2021-05-10 23:57:00|1323.16|1319.16|1322.4|1318.4|1323.16|1319.16|1321.79|1317.79|26
1620691030000|2021-05-10 23:57:10|1322.38|1318.38|1324.69|1320.69|1324.69|1320.69|1322.38|1318.38|28
1620691040000|2021-05-10 23:57:20|1324.41|1320.41|1326.8|1322.8|1326.91|1322.91|1324.41|1320.41|25
1620691050000|2021-05-10 23:57:30|1327.58|1323.58|1326.65|1322.65|1328.41|1324.41|1326.55|1322.55|26
1620691060000|2021-05-10 23:57:40|1326.48|1322.48|1324.82|1320.82|1326.48|1322.48|1324.82|1320.82|28
1620691070000|2021-05-10 23:57:50|1324.98|1320.98|1326.39|1322.39|1326.39|1322.39|1324.82|1320.82|26
1620691080000|2021-05-10 23:58:00|1326.42|1322.42|1326.04|1322.04|1326.53|1322.53|1325.75|1321.75|29
1620691090000|2021-05-10 23:58:10|1326.08|1322.08|1326.34|1322.34|1326.34|1322.34|1325.53|1321.53|27
1620691100000|2021-05-10 23:58:20|1326.36|1322.36|1325.2|1321.2|1326.36|1322.36|1324.79|1320.79|29
1620691110000|2021-05-10 23:58:30|1325.14|1321.14|1323.46|1319.46|1325.2|1321.2|1323.46|1319.46|26
1620691120000|2021-05-10 23:58:40|1323.4|1319.4|1322.13|1318.13|1323.4|1319.4|1321.24|1317.24|27
1620691130000|2021-05-10 23:58:50|1321.86|1317.86|1322.09|1318.09|1322.62|1318.62|1321.58|1317.58|27
1620691140000|2021-05-10 23:59:00|1322.07|1318.07|1323.16|1319.16|1323.4|1319.4|1321.99|1317.99|25
1620691150000|2021-05-10 23:59:10|1322.82|1318.82|1323.09|1319.09|1323.5|1319.5|1322.35|1318.35|24
1620691160000|2021-05-10 23:59:20|1322.67|1318.67|1322.38|1318.38|1322.93|1318.93|1322.18|1318.18|28
1620691170000|2021-05-10 23:59:30|1322.62|1318.62|1322.92|1318.92|1323.22|1319.22|1322.62|1318.62|26
1620691180000|2021-05-10 23:59:40|1322.91|1318.91|1322.5|1318.5|1323.14|1319.14|1321.95|1317.95|26
1620691190000|2021-05-10 23:59:50|1322.34|1318.34|1323.3|1319.3|1323.4|1319.4|1321.96|1317.96|26
1620691200000|2021-05-11 00:00:00|1323.29|1319.29|1322.55|1318.55|1323.47|1319.47|1322.55|1318.55|18
1620691210000|2021-05-11 00:00:10|1322.68|1318.68|1319.48|1315.48|1322.69|1318.69|1319.48|1315.48|27
1620691220000|2021-05-11 00:00:20|1319.53|1315.53|1319.73|1315.73|1321.04|1317.04|1319.53|1315.53|26
1620691230000|2021-05-11 00:00:30|1319.75|1315.75|1319.82|1315.82|1320.18|1316.18|1319.58|1315.58|19
1620691240000|2021-05-11 00:00:40|1319.93|1315.93|1320.48|1316.48|1320.64|1316.64|1319.93|1315.93|22
1620691250000|2021-05-11 00:00:50|1320.49|1316.49|1321.33|1317.33|1321.33|1317.33|1320.47|1316.47|21
1620691260000|2021-05-11 00:01:00|1321.27|1317.27|1321.05|1317.05|1322.21|1318.21|1320.57|1316.57|26
1620691270000|2021-05-11 00:01:10|1321.04|1317.04|1321.29|1317.29|1321.29|1317.29|1319.98|1315.98|26
1620691280000|2021-05-11 00:01:20|1321.46|1317.46|1324.77|1320.77|1324.77|1320.77|1321.46|1317.46|23
1620691290000|2021-05-11 00:01:30|1324.91|1320.91|1325.96|1321.96|1326.39|1322.39|1324.91|1320.91|19
1620691300000|2021-05-11 00:01:40|1326.02|1322.02|1325.97|1321.97|1326.27|1322.27|1325.3|1321.3|21
1620691310000|2021-05-11 00:01:50|1326.01|1322.01|1326.43|1322.43|1326.49|1322.49|1325.82|1321.82|20
1620691320000|2021-05-11 00:02:00|1326.38|1322.38|1328.39|1324.39|1328.39|1324.39|1326.38|1322.38|22
1620691330000|2021-05-11 00:02:10|1328.47|1324.47|1327.7|1323.7|1328.56|1324.56|1326.38|1322.38|28
1620691340000|2021-05-11 00:02:20|1328|1324|1331.58|1327.58|1331.58|1327.58|1328|1324|21
1620691350000|2021-05-11 00:02:30|1331.6|1327.6|1329.57|1325.57|1331.85|1327.85|1328.23|1324.23|28
1620691360000|2021-05-11 00:02:40|1329.71|1325.71|1327.53|1323.53|1329.82|1325.82|1327.38|1323.38|26
1620691370000|2021-05-11 00:02:50|1327.5|1323.5|1329.26|1325.26|1329.51|1325.51|1327.02|1323.02|26
1620691380000|2021-05-11 00:03:00|1329.3|1325.3|1329.01|1325.01|1329.65|1325.65|1328.03|1324.03|27
1620691390000|2021-05-11 00:03:10|1327.93|1323.93|1326.03|1322.03|1328.02|1324.02|1325.07|1321.07|28
1620691400000|2021-05-11 00:03:20|1325.93|1321.93|1320.16|1316.16|1325.93|1321.93|1319.52|1315.52|28
1620691410000|2021-05-11 00:03:30|1320.55|1316.55|1318.51|1314.51|1320.62|1316.62|1317.53|1313.53|27
1620691420000|2021-05-11 00:03:40|1318.42|1314.42|1318.37|1314.37|1319.7|1315.7|1317.47|1313.47|28
1620691430000|2021-05-11 00:03:50|1318.31|1314.31|1316.98|1312.98|1318.31|1314.31|1316.76|1312.76|27
1620691440000|2021-05-11 00:04:00|1316.81|1312.81|1316.78|1312.78|1318.17|1314.17|1316.59|1312.59|29
1620691450000|2021-05-11 00:04:10|1316.79|1312.79|1316.95|1312.95|1317.53|1313.53|1316.79|1312.79|25
1620691460000|2021-05-11 00:04:20|1316.94|1312.94|1316.08|1312.08|1317.14|1313.14|1316.08|1312.08|27
1620691470000|2021-05-11 00:04:30|1316.06|1312.06|1314.04|1310.04|1316.06|1312.06|1313.03|1309.03|27
1620691480000|2021-05-11 00:04:40|1312.99|1308.99|1312.34|1308.34|1313.6|1309.6|1311.27|1307.27|29
1620691490000|2021-05-11 00:04:50|1312.77|1308.77|1311.35|1307.35|1312.85|1308.85|1310.84|1306.84|27
1620691500000|2021-05-11 00:05:00|1311.26|1307.26|1308.94|1304.94|1311.26|1307.26|1308.94|1304.94|27
1620691510000|2021-05-11 00:05:10|1308.9|1304.9|1310.38|1306.38|1310.43|1306.43|1308.83|1304.83|25
1620691520000|2021-05-11 00:05:20|1310.39|1306.39|1310.6|1306.6|1310.91|1306.91|1309.29|1305.29|26
1620691530000|2021-05-11 00:05:30|1310.24|1306.24|1310.76|1306.76|1311.05|1307.05|1309.49|1305.49|27
1620691540000|2021-05-11 00:05:40|1310.65|1306.65|1311.17|1307.17|1311.64|1307.64|1310.63|1306.63|29
1620691550000|2021-05-11 00:05:50|1311.38|1307.38|1313.44|1309.44|1313.51|1309.51|1310.98|1306.98|26
1620691560000|2021-05-11 00:06:00|1313.42|1309.42|1317.02|1313.02|1317.02|1313.02|1313.42|1309.42|28
1620691570000|2021-05-11 00:06:10|1317.11|1313.11|1317.17|1313.17|1317.88|1313.88|1316.9|1312.9|26
1620691580000|2021-05-11 00:06:20|1318.66|1314.66|1319.39|1315.39|1319.61|1315.61|1318.15|1314.15|27
1620691590000|2021-05-11 00:06:30|1319.42|1315.42|1319.86|1315.86|1320.96|1316.96|1318.98|1314.98|28
1620691600000|2021-05-11 00:06:40|1319.81|1315.81|1321.58|1317.58|1322.2|1318.2|1318.1|1314.1|26
1620691610000|2021-05-11 00:06:50|1321.35|1317.35|1317.79|1313.79|1321.45|1317.45|1317.79|1313.79|29
1620691620000|2021-05-11 00:07:00|1317.54|1313.54|1317.3|1313.3|1317.68|1313.68|1316.7|1312.7|28
1620691630000|2021-05-11 00:07:10|1317.08|1313.08|1316.91|1312.91|1317.3|1313.3|1316.6|1312.6|26
1620691640000|2021-05-11 00:07:20|1316.92|1312.92|1316.98|1312.98|1317.08|1313.08|1315.92|1311.92|25
1620691650000|2021-05-11 00:07:30|1316.73|1312.73|1317.77|1313.77|1317.77|1313.77|1316.66|1312.66|26
1620691660000|2021-05-11 00:07:40|1318.04|1314.04|1319.4|1315.4|1319.53|1315.53|1318.04|1314.04|27
1620691670000|2021-05-11 00:07:50|1319.12|1315.12|1321.69|1317.69|1321.93|1317.93|1319.04|1315.04|27
1620691680000|2021-05-11 00:08:00|1321.71|1317.71|1321.07|1317.07|1322.02|1318.02|1320.65|1316.65|22
1620691690000|2021-05-11 00:08:10|1321.93|1317.93|1321.76|1317.76|1322.66|1318.66|1320.94|1316.94|27
1620691700000|2021-05-11 00:08:20|1321.77|1317.77|1326.94|1322.94|1326.94|1322.94|1320.92|1316.92|22
1620691710000|2021-05-11 00:08:30|1327.26|1323.26|1326.6|1322.6|1327.47|1323.47|1324.41|1320.41|27
1620691720000|2021-05-11 00:08:40|1326.59|1322.59|1328.2|1324.2|1328.2|1324.2|1326.59|1322.59|21
1620691730000|2021-05-11 00:08:50|1328.23|1324.23|1329.61|1325.61|1329.61|1325.61|1327|1323|17
1620691740000|2021-05-11 00:09:00|1329.6|1325.6|1330.52|1326.52|1330.53|1326.53|1329.6|1325.6|22
1620691750000|2021-05-11 00:09:10|1330.38|1326.38|1330.25|1326.25|1330.81|1326.81|1329.97|1325.97|17
1620691760000|2021-05-11 00:09:20|1330.2|1326.2|1331.53|1327.53|1331.53|1327.53|1330.2|1326.2|21
1620691770000|2021-05-11 00:09:30|1331.46|1327.46|1332.12|1328.12|1332.12|1328.12|1331.27|1327.27|20
1620691780000|2021-05-11 00:09:40|1332.14|1328.14|1333.37|1329.37|1333.67|1329.67|1332.09|1328.09|19
1620691790000|2021-05-11 00:09:50|1333.6|1329.6|1336.1|1332.1|1336.14|1332.14|1333.43|1329.43|26
1620691800000|2021-05-11 00:10:00|1336.11|1332.11|1336.59|1332.59|1338.09|1334.09|1335.41|1331.41|21
1620691810000|2021-05-11 00:10:10|1336.61|1332.61|1339.78|1335.78|1339.88|1335.88|1336.25|1332.25|21
1620691820000|2021-05-11 00:10:20|1339.77|1335.77|1341.47|1337.47|1341.74|1337.74|1338.89|1334.89|25
1620691830000|2021-05-11 00:10:30|1341.93|1337.93|1343.31|1339.31|1343.35|1339.35|1341.4|1337.4|28
1620691840000|2021-05-11 00:10:40|1343.3|1339.3|1345.21|1341.21|1345.21|1341.21|1343.3|1339.3|24
1620691850000|2021-05-11 00:10:50|1345.14|1341.14|1342.17|1338.17|1345.49|1341.49|1342.17|1338.17|29
1620691860000|2021-05-11 00:11:00|1341.93|1337.93|1340.83|1336.83|1341.93|1337.93|1340.65|1336.65|25
1620691870000|2021-05-11 00:11:10|1341.14|1337.14|1341.54|1337.54|1342.61|1338.61|1341.09|1337.09|28
1620691880000|2021-05-11 00:11:20|1341.57|1337.57|1341.94|1337.94|1342.57|1338.57|1341.05|1337.05|27
1620691890000|2021-05-11 00:11:30|1342.63|1338.63|1343.74|1339.74|1343.74|1339.74|1342.55|1338.55|26
1620691900000|2021-05-11 00:11:40|1343.85|1339.85|1344.85|1340.85|1345.11|1341.11|1343.85|1339.85|22
1620691910000|2021-05-11 00:11:50|1345.01|1341.01|1344.83|1340.83|1345.31|1341.31|1344.77|1340.77|22
1620691920000|2021-05-11 00:12:00|1344.89|1340.89|1349.74|1345.74|1349.74|1345.74|1344.89|1340.89|23
1620691930000|2021-05-11 00:12:10|1349.86|1345.86|1347.49|1343.49|1350.22|1346.22|1347.49|1343.49|26
1620691940000|2021-05-11 00:12:20|1346.8|1342.8|1348.01|1344.01|1348.28|1344.28|1346.49|1342.49|27
1620691950000|2021-05-11 00:12:30|1348.27|1344.27|1347.74|1343.74|1348.39|1344.39|1347.29|1343.29|26
1620691960000|2021-05-11 00:12:40|1347.68|1343.68|1346.38|1342.38|1347.78|1343.78|1345.96|1341.96|26
1620691970000|2021-05-11 00:12:50|1346.41|1342.41|1345.43|1341.43|1346.41|1342.41|1345.26|1341.26|24
1620691980000|2021-05-11 00:13:00|1345.53|1341.53|1342.13|1338.13|1345.54|1341.54|1341.66|1337.66|25
1620691990000|2021-05-11 00:13:10|1342.09|1338.09|1339.59|1335.59|1342.09|1338.09|1337.57|1333.57|29
1620692000000|2021-05-11 00:13:20|1339.74|1335.74|1334.33|1330.33|1343.01|1335.75|1334.33|1330.33|27
1620692010000|2021-05-11 00:13:30|1334.28|1330.28|1333.19|1329.19|1334.45|1330.45|1332.43|1328.43|25
1620692020000|2021-05-11 00:13:40|1333.18|1329.18|1333.03|1329.03|1333.76|1329.76|1331.85|1327.85|29
1620692030000|2021-05-11 00:13:50|1333.01|1329.01|1332.02|1328.02|1333.61|1329.61|1332.02|1328.02|27
1620692040000|2021-05-11 00:14:00|1332.09|1328.09|1335.35|1331.35|1336.08|1332.08|1332.09|1328.09|29
1620692050000|2021-05-11 00:14:10|1334.72|1330.72|1336.99|1332.99|1337.39|1333.39|1334.31|1330.31|26
1620692060000|2021-05-11 00:14:20|1337.05|1333.05|1337.26|1333.26|1338.92|1334.92|1336.66|1332.66|24
1620692070000|2021-05-11 00:14:30|1337.48|1333.48|1338.29|1334.29|1338.75|1334.75|1337.48|1333.48|24
1620692080000|2021-05-11 00:14:40|1338.24|1334.24|1336.99|1332.99|1338.24|1334.24|1336.59|1332.59|26
1620692090000|2021-05-11 00:14:50|1337.01|1333.01|1339.15|1335.15|1340.5|1336.5|1336.8|1332.8|27
1620692100000|2021-05-11 00:15:00|1338.58|1334.58|1332.9|1328.9|1338.58|1334.58|1332.9|1328.9|28
1620692110000|2021-05-11 00:15:10|1332.79|1328.79|1331.64|1327.64|1332.79|1328.79|1330.83|1326.83|27
1620692120000|2021-05-11 00:15:20|1331.72|1327.72|1329.58|1325.58|1332.11|1328.11|1329.58|1325.58|26
1620692130000|2021-05-11 00:15:30|1329.51|1325.51|1331.7|1327.7|1332|1328|1329.51|1325.51|27
1620692140000|2021-05-11 00:15:40|1331.65|1327.65|1330.08|1326.08|1331.99|1327.99|1330.05|1326.05|27
1620692150000|2021-05-11 00:15:50|1330.33|1326.33|1329.23|1325.23|1330.33|1326.33|1329.2|1325.2|24
1620692160000|2021-05-11 00:16:00|1329.24|1325.24|1329.45|1325.45|1329.93|1325.93|1329.14|1325.14|24
1620692170000|2021-05-11 00:16:10|1329.44|1325.44|1330.11|1326.11|1330.41|1326.41|1329.22|1325.22|23
1620692180000|2021-05-11 00:16:20|1330.29|1326.29|1328.51|1324.51|1330.29|1326.29|1328.51|1324.51|24
1620692190000|2021-05-11 00:16:30|1328.11|1324.11|1326.53|1322.53|1328.11|1324.11|1325.81|1321.81|27
1620692200000|2021-05-11 00:16:40|1326.59|1322.59|1326.57|1322.57|1326.6|1322.6|1326.04|1322.04|26
1620692210000|2021-05-11 00:16:50|1326.59|1322.59|1325.7|1321.7|1326.59|1322.59|1325.7|1321.7|21
1620692220000|2021-05-11 00:17:00|1325.66|1321.66|1325.89|1321.89|1325.96|1321.96|1325.15|1321.15|24
1620692230000|2021-05-11 00:17:10|1326.16|1322.16|1332.17|1328.17|1332.17|1328.17|1326.16|1322.16|27
1620692240000|2021-05-11 00:17:20|1332.31|1328.31|1334.57|1330.57|1335.23|1331.23|1332.22|1328.22|26
1620692250000|2021-05-11 00:17:30|1334.12|1330.12|1335.67|1331.67|1335.67|1331.67|1333.63|1329.63|18
1620692260000|2021-05-11 00:17:40|1335.75|1331.75|1339.31|1335.31|1340.76|1336.76|1335.75|1331.75|26
1620692270000|2021-05-11 00:17:50|1339.68|1335.68|1342|1338|1342|1338|1339.68|1335.68|29
1620692280000|2021-05-11 00:18:00|1341.98|1337.98|1342.25|1338.25|1342.59|1338.59|1341.65|1337.65|27
1620692290000|2021-05-11 00:18:10|1342.32|1338.32|1343.14|1339.14|1343.37|1339.37|1341.99|1337.99|27
1620692300000|2021-05-11 00:18:20|1343.26|1339.26|1342.09|1338.09|1343.51|1339.51|1342.09|1338.09|28
1620692310000|2021-05-11 00:18:30|1341.71|1337.71|1337.59|1333.59|1341.71|1337.71|1337.48|1333.48|25
1620692320000|2021-05-11 00:18:40|1337.7|1333.7|1336.16|1332.16|1337.71|1333.71|1336.16|1332.16|28
1620692330000|2021-05-11 00:18:50|1336.29|1332.29|1340.11|1336.11|1340.11|1336.11|1336.29|1332.29|26
1620692340000|2021-05-11 00:19:00|1339.71|1335.71|1343.09|1339.09|1343.09|1339.09|1339.71|1335.71|28
1620692350000|2021-05-11 00:19:10|1343.03|1339.03|1342.71|1338.71|1343.39|1339.39|1341.82|1337.82|26
1620692360000|2021-05-11 00:19:20|1342.7|1338.7|1344.46|1340.46|1344.76|1340.76|1342.7|1338.7|28
1620692370000|2021-05-11 00:19:30|1344.12|1340.12|1343.97|1339.97|1344.41|1340.41|1343.81|1339.81|21
1620692380000|2021-05-11 00:19:40|1343.72|1339.72|1343.88|1339.88|1344.02|1340.02|1343.58|1339.58|21
1620692390000|2021-05-11 00:19:50|1343.73|1339.73|1343.89|1339.89|1344|1340|1343.67|1339.67|27
1620692400000|2021-05-11 00:20:00|1343.88|1339.88|1344.6|1340.6|1344.61|1340.61|1343.65|1339.65|26
1620692410000|2021-05-11 00:20:10|1344.89|1340.89|1346.51|1342.51|1346.81|1342.81|1344.89|1340.89|24
1620692420000|2021-05-11 00:20:20|1345.95|1341.95|1350.94|1346.94|1351.03|1347.03|1345.95|1341.95|22
1620692430000|2021-05-11 00:20:30|1350.95|1346.95|1353.56|1349.56|1353.56|1349.56|1350.52|1346.52|18
1620692440000|2021-05-11 00:20:40|1353.73|1349.73|1354.66|1350.66|1354.8|1350.8|1352.88|1348.88|25
1620692450000|2021-05-11 00:20:50|1354.62|1350.62|1356.17|1352.17|1356.17|1352.17|1354.62|1350.62|27
1620692460000|2021-05-11 00:21:00|1356.19|1352.19|1356.17|1352.17|1356.89|1352.89|1355.36|1351.36|25
1620692470000|2021-05-11 00:21:10|1356.33|1352.33|1356.59|1352.59|1356.99|1352.99|1356.33|1352.33|26
1620692480000|2021-05-11 00:21:20|1356.61|1352.61|1358.94|1354.94|1358.94|1354.94|1356.44|1352.44|26
1620692490000|2021-05-11 00:21:30|1358.86|1354.86|1358.58|1354.58|1358.86|1354.86|1358.11|1354.11|26
1620692500000|2021-05-11 00:21:40|1358.54|1354.54|1359.07|1355.07|1359.2|1355.2|1358.44|1354.44|24
1620692510000|2021-05-11 00:21:50|1359.24|1355.24|1358.63|1354.63|1359.86|1355.86|1358.59|1354.59|27
1620692520000|2021-05-11 00:22:00|1358.97|1354.97|1360.78|1356.78|1360.78|1356.78|1358.97|1354.97|26
1620692530000|2021-05-11 00:22:10|1360.79|1356.79|1361.28|1357.28|1361.28|1357.28|1360.51|1356.51|26
1620692540000|2021-05-11 00:22:20|1361.3|1357.3|1360|1356|1361.3|1357.3|1358.96|1354.96|27
1620692550000|2021-05-11 00:22:30|1359.68|1355.68|1359.33|1355.33|1359.96|1355.96|1358.47|1354.47|25
1620692560000|2021-05-11 00:22:40|1359.36|1355.36|1357.94|1353.94|1360.05|1356.05|1357.65|1353.65|27
1620692570000|2021-05-11 00:22:50|1357.26|1353.26|1359.11|1355.11|1359.14|1355.14|1356.92|1352.92|26
1620692580000|2021-05-11 00:23:00|1359.15|1355.15|1358.58|1354.58|1359.15|1355.15|1358.35|1354.35|23
1620692590000|2021-05-11 00:23:10|1358.57|1354.57|1359.24|1355.24|1359.24|1355.24|1357.95|1353.95|20
1620692600000|2021-05-11 00:23:20|1359.35|1355.35|1359.26|1355.26|1359.68|1355.68|1358.26|1354.26|29
1620692610000|2021-05-11 00:23:30|1359.27|1355.27|1358.98|1354.98|1359.35|1355.35|1358.36|1354.36|25
1620692620000|2021-05-11 00:23:40|1359.25|1355.25|1360.67|1356.67|1360.97|1356.97|1359.25|1355.25|25
1620692630000|2021-05-11 00:23:50|1360.7|1356.7|1362.19|1358.19|1362.19|1358.19|1360.67|1356.67|26
1620692640000|2021-05-11 00:24:00|1361.77|1357.77|1363.3|1359.3|1363.33|1359.33|1361.46|1357.46|25
1620692650000|2021-05-11 00:24:10|1363.05|1359.05|1366.04|1362.04|1366.04|1362.04|1363.05|1359.05|24
1620692660000|2021-05-11 00:24:20|1365.88|1361.88|1366.24|1362.24|1366.24|1362.24|1365.35|1361.35|26
1620692670000|2021-05-11 00:24:30|1365.91|1361.91|1366.01|1362.01|1366.17|1362.17|1365.59|1361.59|26
1620692680000|2021-05-11 00:24:40|1366.36|1362.36|1366.64|1362.64|1367|1363|1366.13|1362.13|27
1620692690000|2021-05-11 00:24:50|1366.54|1362.54|1368.27|1364.27|1368.27|1364.27|1366.39|1362.39|25
1620692700000|2021-05-11 00:25:00|1368.29|1364.29|1370.56|1366.56|1370.56|1366.56|1368.28|1364.28|24
1620692710000|2021-05-11 00:25:10|1370.63|1366.63|1378.22|1374.22|1378.22|1374.22|1370.63|1366.63|27
1620692720000|2021-05-11 00:25:20|1378.59|1374.59|1377.19|1373.19|1378.59|1374.59|1376.04|1372.04|27
1620692730000|2021-05-11 00:25:30|1377.29|1373.29|1378.08|1374.08|1378.17|1374.17|1375.49|1371.49|28
1620692740000|2021-05-11 00:25:40|1377.67|1373.67|1377.62|1373.62|1377.96|1373.96|1377.12|1373.12|27
1620692750000|2021-05-11 00:25:50|1377.63|1373.63|1376.9|1372.9|1377.63|1373.63|1376.9|1372.9|26
1620692760000|2021-05-11 00:26:00|1376.92|1372.92|1377.63|1373.63|1377.63|1373.63|1376.92|1372.92|23
1620692770000|2021-05-11 00:26:10|1377.64|1373.64|1381.41|1377.41|1381.47|1377.47|1377.64|1373.64|26
1620692780000|2021-05-11 00:26:20|1381.42|1377.42|1381.32|1377.32|1381.43|1377.43|1381.25|1377.25|23
1620692790000|2021-05-11 00:26:30|1381.27|1377.27|1381.14|1377.14|1381.27|1377.27|1379.9|1375.9|28
1620692800000|2021-05-11 00:26:40|1381.15|1377.15|1381.38|1377.38|1382|1378|1381.15|1377.15|20
1620692810000|2021-05-11 00:26:50|1381.29|1377.29|1381.36|1377.36|1381.54|1377.54|1381.1|1377.1|19
1620692820000|2021-05-11 00:27:00|1381.54|1377.54|1382.74|1378.74|1382.8|1378.8|1381.54|1377.54|25
1620692830000|2021-05-11 00:27:10|1382.69|1378.69|1379.35|1375.35|1382.69|1378.69|1379.13|1375.13|29
1620692840000|2021-05-11 00:27:20|1379.44|1375.44|1378.98|1374.98|1379.83|1375.83|1377.31|1373.31|28
1620692850000|2021-05-11 00:27:30|1378.99|1374.99|1378.3|1374.3|1379.11|1375.11|1378.2|1374.2|27
1620692860000|2021-05-11 00:27:40|1378.31|1374.31|1377.87|1373.87|1378.79|1374.79|1377.78|1373.78|25
1620692870000|2021-05-11 00:27:50|1378.21|1374.21|1378.46|1374.46|1378.88|1374.88|1377.87|1373.87|23
1620692880000|2021-05-11 00:28:00|1378.44|1374.44|1377.83|1373.83|1378.45|1374.45|1377.78|1373.78|25
1620692890000|2021-05-11 00:28:10|1377.82|1373.82|1376|1372|1377.82|1373.82|1376|1372|26
1620692900000|2021-05-11 00:28:20|1376.75|1372.75|1371.66|1367.66|1377.18|1373.18|1371.66|1367.66|24
1620692910000|2021-05-11 00:28:30|1371.46|1367.46|1374.72|1370.72|1375.65|1370.92|1371.24|1365.53|28
1620692920000|2021-05-11 00:28:40|1374.59|1370.59|1373|1369|1374.64|1370.64|1372.78|1368.78|25
1620692930000|2021-05-11 00:28:50|1373.05|1369.05|1372.77|1368.77|1373.59|1369.59|1372.39|1368.39|25
1620692940000|2021-05-11 00:29:00|1372.26|1368.26|1373.99|1369.99|1373.99|1369.99|1371.97|1367.97|25
1620692950000|2021-05-11 00:29:10|1374.16|1370.16|1372.24|1368.24|1374.66|1370.66|1371.88|1367.88|27
1620692960000|2021-05-11 00:29:20|1372.2|1368.2|1371.6|1367.6|1372.44|1368.44|1371.45|1367.45|27
1620692970000|2021-05-11 00:29:30|1371.52|1367.52|1371.09|1367.09|1372.11|1368.11|1371.05|1367.05|27
1620692980000|2021-05-11 00:29:40|1371.04|1367.04|1371.75|1367.75|1371.9|1367.9|1371.04|1367.04|26
1620692990000|2021-05-11 00:29:50|1371.69|1367.69|1371.04|1367.04|1372.16|1368.16|1371.04|1367.04|22
1620693000000|2021-05-11 00:30:00|1371.1|1367.1|1369.6|1365.6|1371.1|1367.1|1369.51|1365.51|23
1620693010000|2021-05-11 00:30:10|1369.78|1365.78|1369.5|1365.5|1370.06|1366.06|1369.46|1365.46|25
1620693020000|2021-05-11 00:30:20|1369.71|1365.71|1368.45|1364.45|1370.18|1366.18|1368.45|1364.45|27
1620693030000|2021-05-11 00:30:30|1368.55|1364.55|1368.62|1364.62|1368.64|1364.64|1368.21|1364.21|26
1620693040000|2021-05-11 00:30:40|1368.81|1364.81|1371.28|1367.28|1371.28|1367.28|1368.81|1364.81|26
1620693050000|2021-05-11 00:30:50|1371.26|1367.26|1369.57|1365.57|1371.98|1367.98|1369.34|1365.34|29
1620693060000|2021-05-11 00:31:00|1369.53|1365.53|1370.65|1366.65|1372.68|1368.68|1369.53|1365.53|28
1620693070000|2021-05-11 00:31:10|1370.94|1366.94|1370.77|1366.77|1371.52|1367.52|1369.67|1365.67|28
1620693080000|2021-05-11 00:31:20|1370.69|1366.69|1370.15|1366.15|1370.88|1366.88|1369.36|1365.36|23
1620693090000|2021-05-11 00:31:30|1370.14|1366.14|1368.58|1364.58|1370.14|1366.14|1368.58|1364.58|28
1620693100000|2021-05-11 00:31:40|1368.51|1364.51|1366.51|1362.51|1368.9|1364.9|1366.51|1362.51|25
1620693110000|2021-05-11 00:31:50|1366.41|1362.41|1365.07|1361.07|1366.41|1362.41|1365.07|1361.07|24
1620693120000|2021-05-11 00:32:00|1365.02|1361.02|1363.34|1359.34|1365.02|1361.02|1362.57|1358.57|28
1620693130000|2021-05-11 00:32:10|1363.39|1359.39|1359.78|1355.78|1363.39|1359.39|1359.78|1355.78|27
1620693140000|2021-05-11 00:32:20|1359.72|1355.72|1359.56|1355.56|1360.22|1356.22|1359.37|1355.37|25
1620693150000|2021-05-11 00:32:30|1359.52|1355.52|1359.82|1355.82|1360.59|1356.59|1359.43|1355.43|27
1620693160000|2021-05-11 00:32:40|1359.84|1355.84|1359.82|1355.82|1360.19|1356.19|1359.52|1355.52|29
1620693170000|2021-05-11 00:32:50|1359.99|1355.99|1357.02|1353.02|1359.99|1355.99|1357|1353|28
1620693180000|2021-05-11 00:33:00|1357.05|1353.05|1358.1|1354.1|1358.93|1354.93|1357.01|1353.01|26
1620693190000|2021-05-11 00:33:10|1358.07|1354.07|1357.55|1353.55|1358.88|1354.88|1357.55|1353.55|27
1620693200000|2021-05-11 00:33:20|1357.33|1353.33|1355.42|1351.42|1357.33|1353.33|1355.42|1351.42|26
1620693210000|2021-05-11 00:33:30|1355.48|1351.48|1355.14|1351.14|1355.66|1351.66|1354.59|1350.59|26
1620693220000|2021-05-11 00:33:40|1355.09|1351.09|1353.75|1349.75|1355.19|1351.19|1353.75|1349.75|21
1620693230000|2021-05-11 00:33:50|1353.74|1349.74|1353.79|1349.79|1354.47|1350.47|1353.64|1349.64|28
1620693240000|2021-05-11 00:34:00|1353.82|1349.82|1353.44|1349.44|1354.6|1350.6|1353.44|1349.44|21
1620693250000|2021-05-11 00:34:10|1353.47|1349.47|1354.01|1350.01|1354.17|1350.17|1353.33|1349.33|28
1620693260000|2021-05-11 00:34:20|1353.96|1349.96|1353.92|1349.92|1353.96|1349.96|1353.6|1349.6|20
1620693270000|2021-05-11 00:34:30|1354|1350|1353.64|1349.64|1354.04|1350.04|1353.48|1349.48|25
1620693280000|2021-05-11 00:34:40|1353.62|1349.62|1353.73|1349.73|1353.73|1349.73|1353.39|1349.39|20
1620693290000|2021-05-11 00:34:50|1354.15|1350.15|1353.86|1349.86|1355.16|1351.16|1353.86|1349.86|27
1620693300000|2021-05-11 00:35:00|1353.76|1349.76|1353.83|1349.83|1354.21|1350.21|1353.76|1349.76|25
1620693310000|2021-05-11 00:35:10|1353.84|1349.84|1352.97|1348.97|1353.94|1349.94|1352.9|1348.9|25
1620693320000|2021-05-11 00:35:20|1353.06|1349.06|1353.17|1349.17|1353.72|1349.72|1352.93|1348.93|23
1620693330000|2021-05-11 00:35:30|1353.1|1349.1|1352.73|1348.73|1353.26|1349.26|1352.67|1348.67|24
1620693340000|2021-05-11 00:35:40|1352.74|1348.74|1352.87|1348.87|1352.97|1348.97|1352.68|1348.68|22
1620693350000|2021-05-11 00:35:50|1352.97|1348.97|1353.49|1349.49|1353.49|1349.49|1352.8|1348.8|21
1620693360000|2021-05-11 00:36:00|1353.7|1349.7|1359.44|1355.44|1359.81|1355.81|1353.7|1349.7|27
1620693370000|2021-05-11 00:36:10|1359.25|1355.25|1357.75|1353.75|1359.25|1355.25|1356.92|1352.92|29
1620693380000|2021-05-11 00:36:20|1357.76|1353.76|1355.98|1351.98|1357.84|1353.84|1355.98|1351.98|28
1620693390000|2021-05-11 00:36:30|1356.02|1352.02|1355.8|1351.8|1356.16|1352.16|1355.79|1351.79|21
1620693400000|2021-05-11 00:36:40|1356.37|1352.37|1355.49|1351.49|1356.37|1352.37|1355.45|1351.45|17
1620693410000|2021-05-11 00:36:50|1355.46|1351.46|1354.91|1350.91|1355.75|1351.75|1354.56|1350.56|17
1620693420000|2021-05-11 00:37:00|1354.61|1350.61|1355.6|1351.6|1355.6|1351.6|1353.98|1349.98|13
1620693430000|2021-05-11 00:37:10|1354.86|1350.86|1354.73|1350.73|1355.6|1351.6|1352.5|1348.5|21
1620693440000|2021-05-11 00:37:20|1354.27|1350.27|1351.81|1347.81|1354.38|1350.38|1351.81|1347.81|28
1620693450000|2021-05-11 00:37:30|1351.66|1347.66|1349.68|1345.68|1351.88|1347.88|1349.57|1345.57|25
1620693460000|2021-05-11 00:37:40|1350.01|1346.01|1350.12|1346.12|1351.4|1347.4|1349.44|1345.44|24
1620693470000|2021-05-11 00:37:50|1350.02|1346.02|1348.41|1344.41|1350.02|1346.02|1348.41|1344.41|22
1620693480000|2021-05-11 00:38:00|1348.3|1344.3|1347.51|1343.51|1348.39|1344.39|1347.44|1343.44|23
1620693490000|2021-05-11 00:38:10|1347.64|1343.64|1347.57|1343.57|1347.85|1343.85|1347.53|1343.53|28
1620693500000|2021-05-11 00:38:20|1347.59|1343.59|1346.56|1342.56|1347.76|1343.76|1346.56|1342.56|24
1620693510000|2021-05-11 00:38:30|1347.13|1343.13|1347.63|1343.63|1348.38|1344.38|1347.11|1343.11|28
1620693520000|2021-05-11 00:38:40|1347.68|1343.68|1347.42|1343.42|1348.47|1344.47|1347.36|1343.36|26
1620693530000|2021-05-11 00:38:50|1347.37|1343.37|1347.33|1343.33|1347.45|1343.45|1346.75|1342.75|27
1620693540000|2021-05-11 00:39:00|1347.36|1343.36|1348.68|1344.68|1349|1345|1347.35|1343.35|24
1620693550000|2021-05-11 00:39:10|1348.63|1344.63|1350.09|1346.09|1350.27|1346.27|1348.63|1344.63|28
1620693560000|2021-05-11 00:39:20|1350.19|1346.19|1352.17|1348.17|1352.71|1348.71|1349.4|1345.4|22
1620693570000|2021-05-11 00:39:30|1352.22|1348.22|1352.49|1348.49|1352.91|1348.91|1351.9|1347.9|21
1620693580000|2021-05-11 00:39:40|1352.91|1348.91|1352.83|1348.83|1352.91|1348.91|1351.68|1347.68|20
1620693590000|2021-05-11 00:39:50|1352.74|1348.74|1351.02|1347.02|1353.59|1349.59|1350.92|1346.92|27
1620693600000|2021-05-11 00:40:00|1351.06|1347.06|1350.99|1346.99|1351.13|1347.13|1349.91|1345.91|25
1620693610000|2021-05-11 00:40:10|1351.05|1347.05|1351.44|1347.44|1351.44|1347.44|1351.05|1347.05|27
1620693620000|2021-05-11 00:40:20|1351.47|1347.47|1352.47|1348.47|1352.58|1348.58|1351.44|1347.44|22
1620693630000|2021-05-11 00:40:30|1352.62|1348.62|1354.87|1350.87|1355.14|1351.14|1352.62|1348.62|22
1620693640000|2021-05-11 00:40:40|1354.81|1350.81|1355.72|1351.72|1356.25|1352.25|1354.75|1350.75|20
1620693650000|2021-05-11 00:40:50|1355.97|1351.97|1354.04|1350.04|1356.17|1352.17|1353.89|1349.89|28
1620693660000|2021-05-11 00:41:00|1354.42|1350.42|1353.72|1349.72|1355.13|1351.13|1351.86|1347.86|27
1620693670000|2021-05-11 00:41:10|1353.71|1349.71|1348.95|1344.95|1354|1350|1348.95|1344.95|25
1620693680000|2021-05-11 00:41:20|1348.96|1344.96|1347.68|1343.68|1348.97|1344.97|1347.49|1343.49|25
1620693690000|2021-05-11 00:41:30|1347.7|1343.7|1347.29|1343.29|1348.36|1344.36|1347.29|1343.29|20
1620693700000|2021-05-11 00:41:40|1347.23|1343.23|1344.85|1340.85|1347.58|1343.58|1344.85|1340.85|25
1620693710000|2021-05-11 00:41:50|1345.61|1341.61|1346.18|1342.18|1346.93|1342.93|1345.56|1341.56|28
1620693720000|2021-05-11 00:42:00|1346.23|1342.23|1346.63|1342.63|1347.02|1343.02|1345.88|1341.88|27
1620693730000|2021-05-11 00:42:10|1346.4|1342.4|1344.77|1340.77|1346.4|1342.4|1344.51|1340.51|27
1620693740000|2021-05-11 00:42:20|1344.76|1340.76|1346|1342|1346|1342|1344.52|1340.52|27
1620693750000|2021-05-11 00:42:30|1346.08|1342.08|1346.55|1342.55|1347|1343|1345.99|1341.99|24
1620693760000|2021-05-11 00:42:40|1346.54|1342.54|1345.13|1341.13|1346.55|1342.55|1345.03|1341.03|23
1620693770000|2021-05-11 00:42:50|1345.33|1341.33|1345.74|1341.74|1346.33|1342.33|1345.33|1341.33|24
1620693780000|2021-05-11 00:43:00|1345.64|1341.64|1343.67|1339.67|1345.64|1341.64|1343.64|1339.64|25
1620693790000|2021-05-11 00:43:10|1343.64|1339.64|1344.04|1340.04|1344.44|1340.44|1343.39|1339.39|26
1620693800000|2021-05-11 00:43:20|1343.94|1339.94|1343.9|1339.9|1343.97|1339.97|1343.22|1339.22|28
1620693810000|2021-05-11 00:43:30|1343.93|1339.93|1345.7|1341.7|1345.99|1341.99|1343.9|1339.9|26
1620693820000|2021-05-11 00:43:40|1345.94|1341.94|1348.95|1344.95|1348.95|1344.95|1345.94|1341.94|28
1620693830000|2021-05-11 00:43:50|1348.93|1344.93|1353.36|1349.36|1353.37|1349.37|1348.93|1344.93|28
1620693840000|2021-05-11 00:44:00|1353.44|1349.44|1351.91|1347.91|1353.47|1349.47|1351.58|1347.58|28
1620693850000|2021-05-11 00:44:10|1351.9|1347.9|1350.01|1346.01|1351.9|1347.9|1350.01|1346.01|27
1620693860000|2021-05-11 00:44:20|1350.07|1346.07|1348.94|1344.94|1350.65|1346.65|1348.65|1344.65|28
1620693870000|2021-05-11 00:44:30|1348.65|1344.65|1349.27|1345.27|1349.27|1345.27|1348.61|1344.61|25
1620693880000|2021-05-11 00:44:40|1349.02|1345.02|1348.67|1344.67|1349.02|1345.02|1348.64|1344.64|20
1620693890000|2021-05-11 00:44:50|1348.94|1344.94|1345.82|1341.82|1349.07|1345.07|1345.27|1341.27|27
1620693900000|2021-05-11 00:45:00|1345.99|1341.99|1349.43|1345.43|1349.44|1345.44|1345.99|1341.99|28
1620693910000|2021-05-11 00:45:10|1349.44|1345.44|1349.89|1345.89|1349.93|1345.93|1349.01|1345.01|23
1620693920000|2021-05-11 00:45:20|1349.92|1345.92|1348.01|1344.01|1349.92|1345.92|1347.57|1343.57|25
1620693930000|2021-05-11 00:45:30|1348.4|1344.4|1347.23|1343.23|1348.4|1344.4|1346.77|1342.77|22
1620693940000|2021-05-11 00:45:40|1347.06|1343.06|1345.05|1341.05|1347.35|1343.35|1345.05|1341.05|27
1620693950000|2021-05-11 00:45:50|1345.34|1341.34|1343.03|1339.03|1345.34|1341.34|1343.03|1339.03|25
1620693960000|2021-05-11 00:46:00|1343.02|1339.02|1341.92|1337.92|1343.02|1339.02|1341.68|1337.68|27
1620693970000|2021-05-11 00:46:10|1341.91|1337.91|1344.4|1340.4|1344.44|1340.44|1341.86|1337.86|29
1620693980000|2021-05-11 00:46:20|1344.34|1340.34|1343.85|1339.85|1345.24|1341.24|1343.81|1339.81|24
1620693990000|2021-05-11 00:46:30|1343.22|1339.22|1342.78|1338.78|1343.53|1339.53|1342.73|1338.73|24
1620694000000|2021-05-11 00:46:40|1342.77|1338.77|1343.22|1339.22|1343.46|1339.46|1342.41|1338.41|26
1620694010000|2021-05-11 00:46:50|1343.23|1339.23|1343.39|1339.39|1344.02|1340.02|1343.12|1339.12|28
1620694020000|2021-05-11 00:47:00|1343.41|1339.41|1342.97|1338.97|1343.67|1339.67|1342.97|1338.97|26
1620694030000|2021-05-11 00:47:10|1342.6|1338.6|1343.76|1339.76|1343.8|1339.8|1342.6|1338.6|28
1620694040000|2021-05-11 00:47:20|1343.56|1339.56|1343.13|1339.13|1343.72|1339.72|1343.13|1339.13|25
1620694050000|2021-05-11 00:47:30|1343.15|1339.15|1342.21|1338.21|1343.17|1339.17|1342.02|1338.02|27
1620694060000|2021-05-11 00:47:40|1342.2|1338.2|1340.85|1336.85|1342.21|1338.21|1340.83|1336.83|26
1620694070000|2021-05-11 00:47:50|1340.78|1336.78|1341.93|1337.93|1341.98|1337.98|1340.78|1336.78|29
1620694080000|2021-05-11 00:48:00|1341.9|1337.9|1342.83|1338.83|1343.71|1339.71|1341.9|1337.9|28
1620694090000|2021-05-11 00:48:10|1342.89|1338.89|1343.77|1339.77|1343.85|1339.85|1341.33|1337.33|23
1620694100000|2021-05-11 00:48:20|1343.7|1339.7|1343.83|1339.83|1344.87|1340.87|1343.21|1339.21|26
1620694110000|2021-05-11 00:48:30|1343.42|1339.42|1344.07|1340.07|1344.36|1340.36|1343.26|1339.26|28
1620694120000|2021-05-11 00:48:40|1344.02|1340.02|1344.43|1340.43|1344.47|1340.47|1343.94|1339.94|23
1620694130000|2021-05-11 00:48:50|1344.05|1340.05|1344.26|1340.26|1344.47|1340.47|1343.96|1339.96|27
1620694140000|2021-05-11 00:49:00|1344.28|1340.28|1347|1343|1347.44|1343.44|1344.09|1340.09|27
1620694150000|2021-05-11 00:49:10|1347.04|1343.04|1347.11|1343.11|1347.76|1343.76|1345.69|1341.69|29
1620694160000|2021-05-11 00:49:20|1347.22|1343.22|1345.75|1341.75|1347.38|1343.38|1345.47|1341.47|27
1620694170000|2021-05-11 00:49:30|1345.92|1341.92|1345.52|1341.52|1346.52|1342.52|1345.52|1341.52|26
1620694180000|2021-05-11 00:49:40|1345.25|1341.25|1346.01|1342.01|1346.78|1342.78|1345.14|1341.14|27
1620694190000|2021-05-11 00:49:50|1345.99|1341.99|1345.61|1341.61|1346.02|1342.02|1345.11|1341.11|23
1620694200000|2021-05-11 00:50:00|1345.62|1341.62|1345.05|1341.05|1345.64|1341.64|1345.05|1341.05|24
1620694210000|2021-05-11 00:50:10|1345.04|1341.04|1342.51|1338.51|1345.19|1341.19|1342.51|1338.51|24
1620694220000|2021-05-11 00:50:20|1342.87|1338.87|1341.26|1337.26|1343.45|1339.45|1341.26|1337.26|27
1620694230000|2021-05-11 00:50:30|1340.97|1336.97|1342.1|1338.1|1342.1|1338.1|1340.97|1336.97|28
1620694240000|2021-05-11 00:50:40|1342.12|1338.12|1341.45|1337.45|1342.63|1338.63|1341.01|1337.01|27
1620694250000|2021-05-11 00:50:50|1341.36|1337.36|1341.69|1337.69|1341.77|1337.77|1341.31|1337.31|26
1620694260000|2021-05-11 00:51:00|1341.68|1337.68|1340.31|1336.31|1341.8|1337.8|1339.64|1335.64|23
1620694270000|2021-05-11 00:51:10|1340.39|1336.39|1340.88|1336.88|1340.95|1336.95|1340.39|1336.39|25
1620694280000|2021-05-11 00:51:20|1340.91|1336.91|1341.66|1337.66|1341.98|1337.98|1340.56|1336.56|27
1620694290000|2021-05-11 00:51:30|1341.63|1337.63|1341.13|1337.13|1341.63|1337.63|1340.77|1336.77|24
1620694300000|2021-05-11 00:51:40|1341.15|1337.15|1339.44|1335.44|1341.15|1337.15|1339.21|1335.21|29
1620694310000|2021-05-11 00:51:50|1339.45|1335.45|1339.27|1335.27|1339.67|1335.67|1339.07|1335.07|24
1620694320000|2021-05-11 00:52:00|1339.25|1335.25|1340.7|1336.7|1340.78|1336.78|1339.18|1335.18|29
1620694330000|2021-05-11 00:52:10|1340.69|1336.69|1340.78|1336.78|1341.14|1337.14|1339.97|1335.97|24
1620694340000|2021-05-11 00:52:20|1340.72|1336.72|1339.27|1335.27|1340.72|1336.72|1339.25|1335.25|27
1620694350000|2021-05-11 00:52:30|1339.29|1335.29|1339.66|1335.66|1339.86|1335.86|1339.23|1335.23|28
1620694360000|2021-05-11 00:52:40|1339.62|1335.62|1341.17|1337.17|1341.17|1337.17|1339.39|1335.39|27
1620694370000|2021-05-11 00:52:50|1341.27|1337.27|1343.96|1339.96|1343.96|1339.96|1340.6|1336.6|28
1620694380000|2021-05-11 00:53:00|1344.02|1340.02|1342.98|1338.98|1344.06|1340.06|1342.73|1338.73|25
1620694390000|2021-05-11 00:53:10|1342.86|1338.86|1339.6|1335.6|1342.9|1338.9|1339.6|1335.6|27
1620694400000|2021-05-11 00:53:20|1339.49|1335.49|1339.08|1335.08|1339.72|1335.72|1338.88|1334.88|26
1620694410000|2021-05-11 00:53:30|1339.3|1335.3|1340.97|1336.97|1341.22|1337.22|1339.08|1335.08|28
1620694420000|2021-05-11 00:53:40|1340.98|1336.98|1339.33|1335.33|1340.98|1336.98|1339.1|1335.1|26
1620694430000|2021-05-11 00:53:50|1339.44|1335.44|1338.69|1334.69|1340.08|1336.08|1338.69|1334.69|29
1620694440000|2021-05-11 00:54:00|1338.67|1334.67|1337.18|1333.18|1338.67|1334.67|1336.94|1332.94|25
1620694450000|2021-05-11 00:54:10|1337.16|1333.16|1334.91|1330.91|1337.62|1333.62|1334.91|1330.91|27
1620694460000|2021-05-11 00:54:20|1333.79|1329.79|1333.86|1329.86|1335.67|1331.67|1331.27|1325.38|26
1620694470000|2021-05-11 00:54:30|1333.08|1329.08|1332.28|1328.28|1334.18|1330.18|1331.84|1327.84|29
1620694480000|2021-05-11 00:54:40|1332.12|1328.12|1331.08|1327.08|1333|1329|1331.08|1327.08|28
1620694490000|2021-05-11 00:54:50|1330.99|1326.99|1330.92|1326.92|1331.41|1327.41|1330.64|1326.64|25
1620694500000|2021-05-11 00:55:00|1330.97|1326.97|1333.19|1329.19|1333.29|1329.29|1330.92|1326.92|27
1620694510000|2021-05-11 00:55:10|1333.31|1329.31|1333.22|1329.22|1334.2|1330.2|1332.7|1328.7|27
1620694520000|2021-05-11 00:55:20|1333.47|1329.47|1331.88|1327.88|1333.49|1329.49|1331.78|1327.78|29
1620694530000|2021-05-11 00:55:30|1331.91|1327.91|1332.71|1328.71|1332.71|1328.71|1331.01|1327.01|26
1620694540000|2021-05-11 00:55:40|1332.65|1328.65|1332.26|1328.26|1333.03|1329.03|1332.16|1328.16|27
1620694550000|2021-05-11 00:55:50|1332.48|1328.48|1331.84|1327.84|1332.7|1328.7|1331.34|1327.34|27
1620694560000|2021-05-11 00:56:00|1331.81|1327.81|1330.1|1326.1|1332.26|1328.26|1330.09|1326.09|28
1620694570000|2021-05-11 00:56:10|1330.01|1326.01|1330.04|1326.04|1330.04|1326.04|1330.01|1326.01|2
1620694580000|2021-05-11 00:56:20|1329.92|1325.92|1328.79|1324.79|1329.92|1325.92|1328.65|1324.65|27
1620694590000|2021-05-11 00:56:30|1328.73|1324.73|1328.53|1324.53|1328.9|1324.9|1328.53|1324.53|26
1620694600000|2021-05-11 00:56:40|1328.6|1324.6|1328.77|1324.77|1330.01|1326.01|1328.49|1324.49|25
1620694610000|2021-05-11 00:56:50|1328.8|1324.8|1329.67|1325.67|1329.67|1325.67|1328.29|1324.29|25
1620694620000|2021-05-11 00:57:00|1329.72|1325.72|1328.7|1324.7|1329.72|1325.72|1328.41|1324.41|27
1620694630000|2021-05-11 00:57:10|1328.71|1324.71|1328.68|1324.68|1328.72|1324.72|1328.43|1324.43|20
1620694640000|2021-05-11 00:57:20|1328.62|1324.62|1326.25|1322.25|1328.65|1324.65|1326.25|1322.25|28
1620694650000|2021-05-11 00:57:30|1326.22|1322.22|1326.02|1322.02|1326.37|1322.37|1325.45|1321.45|29
1620694660000|2021-05-11 00:57:40|1325.99|1321.99|1326.65|1322.65|1326.69|1322.69|1325.73|1321.73|28
1620694670000|2021-05-11 00:57:50|1326.66|1322.66|1325.65|1321.65|1326.78|1322.78|1325.65|1321.65|27
1620694680000|2021-05-11 00:58:00|1325.76|1321.76|1324.33|1320.33|1325.85|1321.85|1324.14|1320.14|27
1620694690000|2021-05-11 00:58:10|1324.34|1320.34|1324.05|1320.05|1325.09|1321.09|1324.05|1320.05|28
1620694700000|2021-05-11 00:58:20|1324.11|1320.11|1324.04|1320.04|1324.36|1320.36|1323.86|1319.86|26
1620694710000|2021-05-11 00:58:30|1323.84|1319.84|1325.21|1321.21|1325.25|1321.25|1323.84|1319.84|24
1620694720000|2021-05-11 00:58:40|1325.31|1321.31|1325.44|1321.44|1325.44|1321.44|1324.47|1320.47|26
1620694730000|2021-05-11 00:58:50|1325.67|1321.67|1325.23|1321.23|1326.39|1322.39|1325.23|1321.23|23
1620694740000|2021-05-11 00:59:00|1324.84|1320.84|1323.92|1319.92|1324.84|1320.84|1323.37|1319.37|27
1620694750000|2021-05-11 00:59:10|1324.34|1320.34|1325.31|1321.31|1326.36|1322.36|1324.34|1320.34|27
1620694760000|2021-05-11 00:59:20|1324.9|1320.9|1325.01|1321.01|1325.96|1321.96|1324.79|1320.79|28
1620694770000|2021-05-11 00:59:30|1324.83|1320.83|1321.8|1317.8|1324.83|1320.83|1321.8|1317.8|27
1620694780000|2021-05-11 00:59:40|1321.87|1317.87|1321.25|1317.25|1322.11|1318.11|1321.22|1317.22|28
1620694790000|2021-05-11 00:59:50|1321.42|1317.42|1319.67|1315.67|1321.42|1317.42|1319.63|1315.63|27
1620694800000|2021-05-11 01:00:00|1319.54|1315.54|1320.27|1316.27|1320.27|1316.27|1318.49|1314.49|27
1620694810000|2021-05-11 01:00:10|1320.56|1316.56|1322.66|1318.66|1322.92|1318.92|1320.56|1316.56|27
1620694820000|2021-05-11 01:00:20|1322.75|1318.75|1322.36|1318.36|1323.11|1319.11|1321.85|1317.85|27
1620694830000|2021-05-11 01:00:30|1322.37|1318.37|1322.51|1318.51|1322.77|1318.77|1321.64|1317.64|26
1620694840000|2021-05-11 01:00:40|1322.52|1318.52|1325.12|1321.12|1326.16|1322.16|1322.2|1318.2|27
1620694850000|2021-05-11 01:00:50|1325.02|1321.02|1323.97|1319.97|1325.19|1321.19|1323.03|1319.03|28
1620694860000|2021-05-11 01:01:00|1324.2|1320.2|1326.35|1322.35|1326.72|1322.72|1323.52|1319.52|29
1620694870000|2021-05-11 01:01:10|1326.36|1322.36|1327.39|1323.39|1327.65|1323.65|1326.35|1322.35|26
1620694880000|2021-05-11 01:01:20|1327.46|1323.46|1325.7|1321.7|1327.56|1323.56|1325.39|1321.39|28
1620694890000|2021-05-11 01:01:30|1325.72|1321.72|1325.3|1321.3|1326.53|1322.53|1325.3|1321.3|26
1620694900000|2021-05-11 01:01:40|1325.5|1321.5|1324.18|1320.18|1325.84|1321.84|1324.1|1320.1|29
1620694910000|2021-05-11 01:01:50|1324.17|1320.17|1324.13|1320.13|1326.24|1322.24|1324.11|1320.11|28
1620694920000|2021-05-11 01:02:00|1324.3|1320.3|1324.66|1320.66|1325.06|1321.06|1323.8|1319.8|25
1620694930000|2021-05-11 01:02:10|1324.54|1320.54|1324.18|1320.18|1324.54|1320.54|1323.19|1319.19|28
1620694940000|2021-05-11 01:02:20|1324.82|1320.82|1326.05|1322.05|1326.1|1322.1|1324.82|1320.82|27
1620694950000|2021-05-11 01:02:30|1326.01|1322.01|1325.24|1321.24|1326.07|1322.07|1325|1321|28
1620694960000|2021-05-11 01:02:40|1325.28|1321.28|1325.49|1321.49|1325.88|1321.88|1325.22|1321.22|25
1620694970000|2021-05-11 01:02:50|1325.53|1321.53|1325.38|1321.38|1325.67|1321.67|1324.98|1320.98|25
1620694980000|2021-05-11 01:03:00|1325.45|1321.45|1325.43|1321.43|1325.68|1321.68|1325.19|1321.19|23
1620694990000|2021-05-11 01:03:10|1325.47|1321.47|1326.4|1322.4|1326.78|1322.78|1325.13|1321.13|22
1620695000000|2021-05-11 01:03:20|1326.39|1322.39|1326.68|1322.68|1326.96|1322.96|1326.39|1322.39|19
1620695010000|2021-05-11 01:03:30|1327.16|1323.16|1329.64|1325.64|1329.64|1325.64|1326.95|1322.95|26
1620695020000|2021-05-11 01:03:40|1329.77|1325.77|1331.21|1327.21|1331.21|1327.21|1329.63|1325.63|27
1620695030000|2021-05-11 01:03:50|1330.57|1326.57|1331.47|1327.47|1331.55|1327.55|1330.35|1326.35|25
1620695040000|2021-05-11 01:04:00|1331.52|1327.52|1335.91|1331.91|1335.95|1331.95|1331.49|1327.49|28
1620695050000|2021-05-11 01:04:10|1335.89|1331.89|1338.47|1334.47|1338.55|1334.55|1335.89|1331.89|23
1620695060000|2021-05-11 01:04:20|1338.32|1334.32|1336.98|1332.98|1338.52|1334.52|1336.52|1332.52|28
1620695070000|2021-05-11 01:04:30|1337.26|1333.26|1337.55|1333.55|1337.86|1333.86|1337.02|1333.02|28
1620695080000|2021-05-11 01:04:40|1337.47|1333.47|1337.16|1333.16|1337.77|1333.77|1337.15|1333.15|25
1620695090000|2021-05-11 01:04:50|1336.56|1332.56|1334.34|1330.34|1336.56|1332.56|1334.34|1330.34|25
1620695100000|2021-05-11 01:05:00|1334.32|1330.32|1333.87|1329.87|1334.64|1330.64|1333.37|1329.37|25
1620695110000|2021-05-11 01:05:10|1333.84|1329.84|1334.05|1330.05|1334.16|1330.16|1332.74|1328.74|25
1620695120000|2021-05-11 01:05:20|1334.14|1330.14|1334|1330|1334.34|1330.34|1333.63|1329.63|27
1620695130000|2021-05-11 01:05:30|1334.02|1330.02|1332.69|1328.69|1334.28|1330.28|1332.57|1328.57|21
1620695140000|2021-05-11 01:05:40|1332.78|1328.78|1332.31|1328.31|1332.85|1328.85|1332.21|1328.21|23
1620695150000|2021-05-11 01:05:50|1332.34|1328.34|1331.2|1327.2|1332.87|1328.87|1331.09|1327.09|26
1620695160000|2021-05-11 01:06:00|1330.9|1326.9|1328.43|1324.43|1331.55|1327.55|1327.75|1323.75|27
1620695170000|2021-05-11 01:06:10|1328.34|1324.34|1324.66|1320.66|1328.34|1324.34|1324.45|1320.45|27
1620695180000|2021-05-11 01:06:20|1324.63|1320.63|1325.19|1321.19|1325.47|1321.47|1324.56|1320.56|22
1620695190000|2021-05-11 01:06:30|1325.12|1321.12|1324.18|1320.18|1325.19|1321.19|1324.14|1320.14|22
1620695200000|2021-05-11 01:06:40|1324.21|1320.21|1323.21|1319.21|1324.39|1320.39|1322.85|1318.85|26
1620695210000|2021-05-11 01:06:50|1323.32|1319.32|1323.41|1319.41|1323.73|1319.73|1322.1|1318.1|26
1620695220000|2021-05-11 01:07:00|1323.85|1319.85|1322.16|1318.16|1323.91|1319.91|1322.16|1318.16|25
1620695230000|2021-05-11 01:07:10|1322.23|1318.23|1321.51|1317.51|1322.62|1318.62|1321.33|1317.33|27
1620695240000|2021-05-11 01:07:20|1321.5|1317.5|1321.38|1317.38|1321.57|1317.57|1321.08|1317.08|24
1620695250000|2021-05-11 01:07:30|1321.02|1317.02|1320.55|1316.55|1321.29|1317.29|1320.53|1316.53|27
1620695260000|2021-05-11 01:07:40|1320.56|1316.56|1317.49|1313.49|1320.56|1316.56|1315.6|1311.6|29
1620695270000|2021-05-11 01:07:50|1316.01|1312.01|1316.71|1312.71|1316.74|1312.74|1316.01|1312.01|23
1620695280000|2021-05-11 01:08:00|1316.65|1312.65|1318.61|1314.61|1318.61|1314.61|1316.65|1312.65|26
1620695290000|2021-05-11 01:08:10|1318.68|1314.68|1321.96|1317.96|1323.32|1319.32|1318.39|1314.39|29
1620695300000|2021-05-11 01:08:20|1322.16|1318.16|1322.1|1318.1|1322.51|1318.51|1321.15|1317.15|27
1620695310000|2021-05-11 01:08:30|1321.87|1317.87|1321.85|1317.85|1322.58|1318.58|1320.48|1316.48|26
1620695320000|2021-05-11 01:08:40|1321.79|1317.79|1320.77|1316.77|1322.05|1318.05|1320.77|1316.77|28
1620695330000|2021-05-11 01:08:50|1320.52|1316.52|1319.32|1315.32|1321.06|1317.06|1318.67|1314.67|26
1620695340000|2021-05-11 01:09:00|1319.07|1315.07|1319.79|1315.79|1320.68|1316.68|1318.63|1314.63|27
1620695350000|2021-05-11 01:09:10|1320.16|1316.16|1320.41|1316.41|1320.57|1316.57|1320.04|1316.04|27
1620695360000|2021-05-11 01:09:20|1320.43|1316.43|1321.57|1317.57|1321.69|1317.69|1320.43|1316.43|28
1620695370000|2021-05-11 01:09:30|1321.59|1317.59|1321.37|1317.37|1321.71|1317.71|1320.82|1316.82|28
1620695380000|2021-05-11 01:09:40|1321.36|1317.36|1320.31|1316.31|1321.94|1317.94|1320.17|1316.17|26
1620695390000|2021-05-11 01:09:50|1320.26|1316.26|1321.3|1317.3|1321.5|1317.5|1320.26|1316.26|27
1620695400000|2021-05-11 01:10:00|1321.39|1317.39|1319.75|1315.75|1321.39|1317.39|1319.22|1315.22|28
1620695410000|2021-05-11 01:10:10|1319.92|1315.92|1317.85|1313.85|1319.92|1315.92|1317.51|1313.51|29
1620695420000|2021-05-11 01:10:20|1317.76|1313.76|1316.16|1312.16|1317.76|1313.76|1315.93|1311.93|23
1620695430000|2021-05-11 01:10:30|1316.15|1312.15|1315.64|1311.64|1316.33|1312.33|1315.44|1311.44|27
1620695440000|2021-05-11 01:10:40|1315.63|1311.63|1311.58|1307.58|1315.94|1311.94|1311.58|1307.58|26
1620695450000|2021-05-11 01:10:50|1311.47|1307.47|1313.82|1309.82|1313.82|1309.82|1311.26|1307.26|25
1620695460000|2021-05-11 01:11:00|1313.6|1309.6|1314.42|1310.42|1314.42|1310.42|1312.52|1308.52|28
1620695470000|2021-05-11 01:11:10|1314.43|1310.43|1311.55|1307.55|1314.43|1310.43|1311.55|1307.55|29
1620695480000|2021-05-11 01:11:20|1311.33|1307.33|1311.24|1307.24|1311.68|1307.68|1309.62|1305.62|28
1620695490000|2021-05-11 01:11:30|1311.3|1307.3|1311.41|1307.41|1311.44|1307.44|1310.61|1306.61|25
1620695500000|2021-05-11 01:11:40|1311.37|1307.37|1312.39|1308.39|1312.5|1308.5|1311.2|1307.2|27
1620695510000|2021-05-11 01:11:50|1312.53|1308.53|1310.07|1306.07|1312.68|1308.68|1309.78|1305.78|25
1620695520000|2021-05-11 01:12:00|1310.06|1306.06|1312.83|1308.83|1313.3|1309.3|1309.89|1305.89|29
1620695530000|2021-05-11 01:12:10|1312.75|1308.75|1311.7|1307.7|1312.75|1308.75|1311.35|1307.35|27
1620695540000|2021-05-11 01:12:20|1311.78|1307.78|1313.15|1309.15|1313.19|1309.19|1310.86|1306.86|28
1620695550000|2021-05-11 01:12:30|1313.68|1309.68|1314.37|1310.37|1314.55|1310.55|1313.48|1309.48|24
1620695560000|2021-05-11 01:12:40|1314.39|1310.39|1314.88|1310.88|1315.25|1311.25|1314.39|1310.39|27
1620695570000|2021-05-11 01:12:50|1314.85|1310.85|1314.84|1310.84|1315.02|1311.02|1314.46|1310.46|24
1620695580000|2021-05-11 01:13:00|1314.94|1310.94|1315.51|1311.51|1315.61|1311.61|1314.15|1310.15|24
1620695590000|2021-05-11 01:13:10|1315.52|1311.52|1314.26|1310.26|1315.74|1311.74|1314.26|1310.26|29
1620695600000|2021-05-11 01:13:20|1314.28|1310.28|1314.49|1310.49|1314.61|1310.61|1313.86|1309.86|26
1620695610000|2021-05-11 01:13:30|1314.31|1310.31|1314.68|1310.68|1314.9|1310.9|1314.15|1310.15|28
1620695620000|2021-05-11 01:13:40|1314.4|1310.4|1309.98|1305.98|1314.4|1310.4|1309.98|1305.98|26
1620695630000|2021-05-11 01:13:50|1309.55|1305.55|1308.49|1304.49|1309.55|1305.55|1308.27|1304.27|28
1620695640000|2021-05-11 01:14:00|1308.5|1304.5|1307.39|1303.39|1308.97|1304.97|1307.39|1303.39|27
1620695650000|2021-05-11 01:14:10|1307.45|1303.45|1307.05|1303.05|1308.73|1304.73|1306.83|1302.83|23
1620695660000|2021-05-11 01:14:20|1307.04|1303.04|1306.37|1302.37|1307.04|1303.04|1304.81|1300.81|26
1620695670000|2021-05-11 01:14:30|1306.33|1302.33|1308.65|1304.65|1308.65|1304.65|1306.33|1302.33|28
1620695680000|2021-05-11 01:14:40|1307.55|1303.55|1307.59|1303.59|1309.75|1305.75|1307.06|1303.06|25
1620695690000|2021-05-11 01:14:50|1307.61|1303.61|1308.66|1304.66|1310.03|1306.03|1307.61|1303.61|27
1620695700000|2021-05-11 01:15:00|1308.62|1304.62|1308.38|1304.38|1309.78|1305.78|1308.12|1304.12|21
1620695710000|2021-05-11 01:15:10|1308.83|1304.83|1309.89|1305.89|1310.53|1306.53|1308.4|1304.4|29
1620695720000|2021-05-11 01:15:20|1309.87|1305.87|1314.55|1310.55|1314.55|1310.55|1309.87|1305.87|28
1620695730000|2021-05-11 01:15:30|1314.45|1310.45|1315.36|1311.36|1315.36|1311.36|1314.17|1310.17|27
1620695740000|2021-05-11 01:15:40|1315.39|1311.39|1314.73|1310.73|1316.68|1312.68|1314.73|1310.73|23
1620695750000|2021-05-11 01:15:50|1314.91|1310.91|1315.44|1311.44|1315.98|1311.98|1314.91|1310.91|26
1620695760000|2021-05-11 01:16:00|1315.42|1311.42|1315.58|1311.58|1316.08|1312.08|1315.22|1311.22|25
1620695770000|2021-05-11 01:16:10|1315.45|1311.45|1313.27|1309.27|1315.45|1311.45|1313.27|1309.27|25
1620695780000|2021-05-11 01:16:20|1313.2|1309.2|1309.93|1305.93|1313.2|1309.2|1309.93|1305.93|26
1620695790000|2021-05-11 01:16:30|1309.36|1305.36|1310.07|1306.07|1310.31|1306.31|1309.01|1305.01|28
1620695800000|2021-05-11 01:16:40|1310.34|1306.34|1312.33|1308.33|1312.54|1308.54|1310.34|1306.34|28
1620695810000|2021-05-11 01:16:50|1312.39|1308.39|1314.32|1310.32|1314.37|1310.37|1312.36|1308.36|25
1620695820000|2021-05-11 01:17:00|1314.35|1310.35|1316.55|1312.55|1316.7|1312.7|1314.24|1310.24|27
1620695830000|2021-05-11 01:17:10|1316.87|1312.87|1316.51|1312.51|1316.87|1312.87|1316.11|1312.11|26
1620695840000|2021-05-11 01:17:20|1316.88|1312.88|1316.16|1312.16|1316.94|1312.94|1316.09|1312.09|27
1620695850000|2021-05-11 01:17:30|1316.22|1312.22|1314.33|1310.33|1316.22|1312.22|1313.92|1309.92|26
1620695860000|2021-05-11 01:17:40|1314.37|1310.37|1315.41|1311.41|1315.46|1311.46|1314.33|1310.33|29
1620695870000|2021-05-11 01:17:50|1316.06|1312.06|1318.49|1314.49|1318.51|1314.51|1316.05|1312.05|25
1620695880000|2021-05-11 01:18:00|1318.5|1314.5|1317.34|1313.34|1318.5|1314.5|1317.22|1313.22|26
1620695890000|2021-05-11 01:18:10|1317.29|1313.29|1314.87|1310.87|1317.34|1313.34|1314.84|1310.84|26
1620695900000|2021-05-11 01:18:20|1314.82|1310.82|1316.03|1312.03|1316.03|1312.03|1314.23|1310.23|26
1620695910000|2021-05-11 01:18:30|1316.87|1312.87|1315.37|1311.37|1316.92|1312.92|1315.37|1311.37|28
1620695920000|2021-05-11 01:18:40|1315.54|1311.54|1315.35|1311.35|1315.55|1311.55|1314.2|1310.2|26
1620695930000|2021-05-11 01:18:50|1315.47|1311.47|1316.12|1312.12|1316.39|1312.39|1315.47|1311.47|27
1620695940000|2021-05-11 01:19:00|1316.09|1312.09|1315.46|1311.46|1316.11|1312.11|1315.05|1311.05|26
1620695950000|2021-05-11 01:19:10|1315.38|1311.38|1315.24|1311.24|1315.49|1311.49|1315.05|1311.05|27
1620695960000|2021-05-11 01:19:20|1315.08|1311.08|1314.01|1310.01|1315.08|1311.08|1313.8|1309.8|28
1620695970000|2021-05-11 01:19:30|1313.79|1309.79|1310.42|1306.42|1313.79|1309.79|1310.42|1306.42|27
1620695980000|2021-05-11 01:19:40|1310.29|1306.29|1310.8|1306.8|1311.09|1307.09|1309.24|1305.24|26
1620695990000|2021-05-11 01:19:50|1310.73|1306.73|1312.01|1308.01|1312.11|1308.11|1310.45|1306.45|27
1620696000000|2021-05-11 01:20:00|1312.09|1308.09|1314.43|1310.43|1314.61|1310.61|1312.09|1308.09|27
1620696010000|2021-05-11 01:20:10|1314.54|1310.54|1319.02|1315.02|1319.02|1315.02|1314.32|1310.32|28
1620696020000|2021-05-11 01:20:20|1318.98|1314.98|1319.45|1315.45|1319.49|1315.49|1317.76|1313.76|23
1620696030000|2021-05-11 01:20:30|1319.42|1315.42|1319.19|1315.19|1319.73|1315.73|1318.91|1314.91|23
1620696040000|2021-05-11 01:20:40|1319.18|1315.18|1320.18|1316.18|1320.43|1316.43|1319.18|1315.18|22
1620696050000|2021-05-11 01:20:50|1320.24|1316.24|1321.14|1317.14|1321.14|1317.14|1320.18|1316.18|27
1620696060000|2021-05-11 01:21:00|1321.06|1317.06|1320.92|1316.92|1321.37|1317.37|1320.92|1316.92|24
1620696070000|2021-05-11 01:21:10|1320.93|1316.93|1318.88|1314.88|1321.09|1317.09|1318.88|1314.88|25
1620696080000|2021-05-11 01:21:20|1318.69|1314.69|1319.3|1315.3|1319.93|1315.93|1318.42|1314.42|28
1620696090000|2021-05-11 01:21:30|1319.21|1315.21|1320.81|1316.81|1320.87|1316.87|1319.2|1315.2|26
1620696100000|2021-05-11 01:21:40|1320.83|1316.83|1321.02|1317.02|1321.02|1317.02|1319.86|1315.86|26
1620696110000|2021-05-11 01:21:50|1321.04|1317.04|1319.78|1315.78|1321.04|1317.04|1319.51|1315.51|28
1620696120000|2021-05-11 01:22:00|1319.55|1315.55|1318.8|1314.8|1319.89|1315.89|1318.62|1314.62|20
1620696130000|2021-05-11 01:22:10|1318.75|1314.75|1319.26|1315.26|1319.33|1315.33|1318.75|1314.75|14
1620696140000|2021-05-11 01:22:20|1319.32|1315.32|1321.66|1317.66|1321.66|1317.66|1319.32|1315.32|29
1620696150000|2021-05-11 01:22:30|1321.9|1317.9|1322.86|1318.86|1323.25|1319.25|1321.4|1317.4|28
1620696160000|2021-05-11 01:22:40|1323.03|1319.03|1321.36|1317.36|1323.15|1319.15|1321.34|1317.34|26
1620696170000|2021-05-11 01:22:50|1321.41|1317.41|1321.25|1317.25|1321.6|1317.6|1320.52|1316.52|26
1620696180000|2021-05-11 01:23:00|1321.27|1317.27|1321.04|1317.04|1321.77|1317.77|1321.04|1317.04|27
1620696190000|2021-05-11 01:23:10|1321.26|1317.26|1322.12|1318.12|1322.2|1318.2|1320.85|1316.85|24
1620696200000|2021-05-11 01:23:20|1322.05|1318.05|1321.89|1317.89|1322.05|1318.05|1321.58|1317.58|25
1620696210000|2021-05-11 01:23:30|1321.9|1317.9|1323.4|1319.4|1323.4|1319.4|1321.9|1317.9|22
1620696220000|2021-05-11 01:23:40|1323.39|1319.39|1323.6|1319.6|1323.96|1319.96|1322.02|1318.02|25
1620696230000|2021-05-11 01:23:50|1323.49|1319.49|1323.66|1319.66|1324.04|1320.04|1323.47|1319.47|20
1620696240000|2021-05-11 01:24:00|1323.79|1319.79|1323.58|1319.58|1323.79|1319.79|1322.64|1318.64|27
1620696250000|2021-05-11 01:24:10|1323.64|1319.64|1323.48|1319.48|1323.78|1319.78|1323.4|1319.4|25
1620696260000|2021-05-11 01:24:20|1323.47|1319.47|1323.46|1319.46|1323.8|1319.8|1323.14|1319.14|23
1620696270000|2021-05-11 01:24:30|1323.37|1319.37|1323.21|1319.21|1323.79|1319.79|1323.04|1319.04|28
1620696280000|2021-05-11 01:24:40|1323.32|1319.32|1323.6|1319.6|1323.7|1319.7|1322.99|1318.99|26
1620696290000|2021-05-11 01:24:50|1323.65|1319.65|1323.88|1319.88|1324.2|1320.2|1323.65|1319.65|18
1620696300000|2021-05-11 01:25:00|1323.92|1319.92|1324.66|1320.66|1324.66|1320.66|1323.78|1319.78|23
1620696310000|2021-05-11 01:25:10|1324.45|1320.45|1323.62|1319.62|1324.53|1320.53|1323.62|1319.62|25
1620696320000|2021-05-11 01:25:20|1323.84|1319.84|1323.81|1319.81|1323.84|1319.84|1322.79|1318.79|24
1620696330000|2021-05-11 01:25:30|1323.82|1319.82|1323.19|1319.19|1324.05|1320.05|1323.19|1319.19|23
1620696340000|2021-05-11 01:25:40|1323.22|1319.22|1323.5|1319.5|1324|1320|1323.13|1319.13|28
1620696350000|2021-05-11 01:25:50|1323.83|1319.83|1325.27|1321.27|1325.27|1321.27|1323.83|1319.83|28
1620696360000|2021-05-11 01:26:00|1325.23|1321.23|1324.52|1320.52|1325.88|1321.88|1324.18|1320.18|28
1620696370000|2021-05-11 01:26:10|1324.55|1320.55|1323.99|1319.99|1324.55|1320.55|1323.9|1319.9|25
1620696380000|2021-05-11 01:26:20|1323.85|1319.85|1323.14|1319.14|1323.85|1319.85|1322.84|1318.84|24
1620696390000|2021-05-11 01:26:30|1323.31|1319.31|1321.99|1317.99|1323.34|1319.34|1321.99|1317.99|26
1620696400000|2021-05-11 01:26:40|1321.62|1317.62|1319.34|1315.34|1321.62|1317.62|1319.3|1315.3|28
1620696410000|2021-05-11 01:26:50|1319.66|1315.66|1319.91|1315.91|1319.93|1315.93|1319.13|1315.13|26
1620696420000|2021-05-11 01:27:00|1319.67|1315.67|1318.84|1314.84|1319.67|1315.67|1318.82|1314.82|26
1620696430000|2021-05-11 01:27:10|1318.83|1314.83|1320.3|1316.3|1320.49|1316.49|1318.82|1314.82|29
1620696440000|2021-05-11 01:27:20|1320.17|1316.17|1319.9|1315.9|1320.17|1316.17|1319.42|1315.42|28
1620696450000|2021-05-11 01:27:30|1320.16|1316.16|1321.21|1317.21|1322.43|1318.43|1320.16|1316.16|28
1620696460000|2021-05-11 01:27:40|1321.17|1317.17|1320.47|1316.47|1321.18|1317.18|1320.31|1316.31|27
1620696470000|2021-05-11 01:27:50|1320.55|1316.55|1320.47|1316.47|1320.94|1316.94|1320.26|1316.26|26
1620696480000|2021-05-11 01:28:00|1320.53|1316.53|1320.73|1316.73|1321.57|1317.57|1320.53|1316.53|26
1620696490000|2021-05-11 01:28:10|1320.71|1316.71|1320.13|1316.13|1320.76|1316.76|1319.93|1315.93|26
1620696500000|2021-05-11 01:28:20|1319.96|1315.96|1317.68|1313.68|1320.08|1316.08|1317.68|1313.68|27
1620696510000|2021-05-11 01:28:30|1317.64|1313.64|1317.68|1313.68|1318.43|1314.43|1316.16|1312.16|28
1620696520000|2021-05-11 01:28:40|1317.56|1313.56|1315.45|1311.45|1317.84|1313.84|1315.45|1311.45|26
1620696530000|2021-05-11 01:28:50|1315.42|1311.42|1315.51|1311.51|1315.64|1311.64|1314.68|1310.68|26
1620696540000|2021-05-11 01:29:00|1315.26|1311.26|1315.19|1311.19|1315.79|1311.79|1315.17|1311.17|22
1620696550000|2021-05-11 01:29:10|1315.54|1311.54|1314.96|1310.96|1315.64|1311.64|1314.04|1310.04|29
1620696560000|2021-05-11 01:29:20|1314.39|1310.39|1314.2|1310.2|1314.91|1310.91|1314.14|1310.14|27
1620696570000|2021-05-11 01:29:30|1314.19|1310.19|1312.25|1308.25|1314.19|1310.19|1311.31|1307.31|28
1620696580000|2021-05-11 01:29:40|1312.19|1308.19|1315.64|1311.64|1315.64|1311.64|1312.19|1308.19|28
1620696590000|2021-05-11 01:29:50|1315.76|1311.76|1315.57|1311.57|1315.95|1311.95|1314.66|1310.66|29
1620696600000|2021-05-11 01:30:00|1315.73|1311.73|1314.33|1310.33|1315.76|1311.76|1314.1|1310.1|25
1620696610000|2021-05-11 01:30:10|1314.32|1310.32|1314.62|1310.62|1314.92|1310.92|1314.24|1310.24|25
1620696620000|2021-05-11 01:30:20|1314.56|1310.56|1313.4|1309.4|1314.85|1310.85|1313.15|1309.15|26
1620696630000|2021-05-11 01:30:30|1313.41|1309.41|1314.65|1310.65|1315.26|1311.26|1313.24|1309.24|26
1620696640000|2021-05-11 01:30:40|1314.83|1310.83|1315.69|1311.69|1315.84|1311.84|1314.62|1310.62|28
1620696650000|2021-05-11 01:30:50|1315.73|1311.73|1317.01|1313.01|1317.01|1313.01|1315.47|1311.47|26
1620696660000|2021-05-11 01:31:00|1316.5|1312.5|1317.34|1313.34|1317.94|1313.94|1316.5|1312.5|25
1620696670000|2021-05-11 01:31:10|1317.18|1313.18|1318.16|1314.16|1318.33|1314.33|1317.18|1313.18|23
1620696680000|2021-05-11 01:31:20|1318.19|1314.19|1320.02|1316.02|1320.06|1316.06|1318.19|1314.19|22
1620696690000|2021-05-11 01:31:30|1321.22|1317.22|1324.14|1320.14|1324.14|1320.14|1321.22|1317.22|26
1620696700000|2021-05-11 01:31:40|1324.35|1320.35|1326.66|1322.66|1326.75|1322.75|1323.93|1319.93|26
1620696710000|2021-05-11 01:31:50|1326.72|1322.72|1327.75|1323.75|1327.8|1323.8|1326.67|1322.67|20
1620696720000|2021-05-11 01:32:00|1327.73|1323.73|1327.89|1323.89|1328.03|1324.03|1327.43|1323.43|29
1620696730000|2021-05-11 01:32:10|1327.88|1323.88|1329.27|1325.27|1330.06|1326.06|1327.88|1323.88|25
1620696740000|2021-05-11 01:32:20|1329.23|1325.23|1329.71|1325.71|1330.11|1326.11|1329.19|1325.19|26
1620696750000|2021-05-11 01:32:30|1329.89|1325.89|1330|1326|1330.31|1326.31|1329.55|1325.55|28
1620696760000|2021-05-11 01:32:40|1329.88|1325.88|1331.2|1327.2|1331.2|1327.2|1329.63|1325.63|22
1620696770000|2021-05-11 01:32:50|1331.19|1327.19|1330.65|1326.65|1331.21|1327.21|1330.54|1326.54|24
1620696780000|2021-05-11 01:33:00|1330.64|1326.64|1333.56|1329.56|1334.49|1330.49|1330.64|1326.64|26
1620696790000|2021-05-11 01:33:10|1333.92|1329.92|1335.14|1331.14|1336.14|1332.14|1333.66|1329.66|29
1620696800000|2021-05-11 01:33:20|1335.16|1331.16|1336.12|1332.12|1336.16|1332.16|1334.97|1330.97|26
1620696810000|2021-05-11 01:33:30|1336.14|1332.14|1333.54|1329.54|1336.14|1332.14|1333.51|1329.51|25
1620696820000|2021-05-11 01:33:40|1338.87|1334.87|1338.23|1334.23|1340.33|1336.33|1336.6|1332.6|27
1620696830000|2021-05-11 01:33:50|1338.09|1334.09|1341.76|1337.76|1341.76|1337.76|1338.09|1334.09|29
1620696840000|2021-05-11 01:34:00|1341.72|1337.72|1346.14|1342.14|1346.14|1342.14|1341.39|1337.39|26
1620696850000|2021-05-11 01:34:10|1345.97|1341.97|1344.45|1340.45|1346.44|1342.44|1344.03|1340.03|27
1620696860000|2021-05-11 01:34:20|1344.35|1340.35|1344.65|1340.65|1344.99|1340.99|1343.41|1339.41|25
1620696870000|2021-05-11 01:34:30|1345.14|1341.14|1345.23|1341.23|1345.65|1341.65|1345.08|1341.08|22
1620696880000|2021-05-11 01:34:40|1345.35|1341.35|1345.41|1341.41|1345.78|1341.78|1345.33|1341.33|24
1620696890000|2021-05-11 01:34:50|1345.84|1341.84|1346.85|1342.85|1347.07|1343.07|1345.52|1341.52|29
1620696900000|2021-05-11 01:35:00|1346.92|1342.92|1347.35|1343.35|1347.48|1343.48|1346.61|1342.61|24
1620696910000|2021-05-11 01:35:10|1347.41|1343.41|1345|1341|1347.41|1343.41|1345|1341|27
1620696920000|2021-05-11 01:35:20|1344.95|1340.95|1347.68|1343.68|1348.12|1344.12|1344.9|1340.9|26
1620696930000|2021-05-11 01:35:30|1347.74|1343.74|1348.64|1344.64|1348.64|1344.64|1346.69|1342.69|27
1620696940000|2021-05-11 01:35:40|1348.6|1344.6|1351|1347|1351.47|1347.47|1348.58|1344.58|26
1620696950000|2021-05-11 01:35:50|1351.2|1347.2|1349.06|1345.06|1351.2|1347.2|1349.06|1345.06|27
1620696960000|2021-05-11 01:36:00|1348.91|1344.91|1348.79|1344.79|1349.17|1345.17|1348.69|1344.69|25
1620696970000|2021-05-11 01:36:10|1348.8|1344.8|1354.89|1350.89|1354.9|1350.9|1348.8|1344.8|29
1620696980000|2021-05-11 01:36:20|1354.5|1350.5|1353.93|1349.93|1355.8|1351.8|1353.76|1349.76|28
1620696990000|2021-05-11 01:36:30|1354.16|1350.16|1352.49|1348.49|1354.4|1350.4|1352.24|1348.24|28
1620697000000|2021-05-11 01:36:40|1352.47|1348.47|1355|1351|1355.21|1351.21|1352.47|1348.47|26
1620697010000|2021-05-11 01:36:50|1355.1|1351.1|1354.44|1350.44|1355.14|1351.14|1353.61|1349.61|26
1620697020000|2021-05-11 01:37:00|1354.92|1350.92|1356.37|1352.37|1356.37|1352.37|1354.92|1350.92|24
1620697030000|2021-05-11 01:37:10|1356.39|1352.39|1355.56|1351.56|1356.39|1352.39|1354.93|1350.93|26
1620697040000|2021-05-11 01:37:20|1356.31|1352.31|1357.92|1353.92|1358.49|1354.49|1355.5|1351.5|28
1620697050000|2021-05-11 01:37:30|1356.99|1352.99|1355.25|1351.25|1360.19|1356.19|1355.25|1351.25|25
1620697060000|2021-05-11 01:37:40|1359.73|1355.73|1366.26|1362.26|1366.26|1362.26|1355.25|1351.25|24
1620697070000|2021-05-11 01:37:50|1365.04|1361.04|1367.96|1363.96|1367.96|1363.96|1363.27|1359.27|29
1620697080000|2021-05-11 01:38:00|1367.92|1363.92|1368.15|1364.15|1368.21|1364.21|1367.43|1363.43|27
1620697090000|2021-05-11 01:38:10|1368.14|1364.14|1368.08|1364.08|1368.79|1364.79|1368.08|1364.08|25
1620697100000|2021-05-11 01:38:20|1368.11|1364.11|1368.13|1364.13|1368.5|1364.5|1367.82|1363.82|28
1620697110000|2021-05-11 01:38:30|1368.05|1364.05|1366.29|1362.29|1368.14|1364.14|1366.29|1362.29|27
1620697120000|2021-05-11 01:38:40|1366.3|1362.3|1365.56|1361.56|1366.3|1362.3|1365.31|1361.31|26
1620697130000|2021-05-11 01:38:50|1365.45|1361.45|1363.35|1359.35|1365.45|1361.45|1363.24|1359.24|28
1620697140000|2021-05-11 01:39:00|1363.41|1359.41|1361.62|1357.62|1363.54|1359.54|1361.1|1357.1|23
1620697150000|2021-05-11 01:39:10|1361.14|1357.14|1363.67|1359.67|1363.67|1359.67|1361.14|1357.14|22
1620697160000|2021-05-11 01:39:20|1363.81|1359.81|1365.75|1361.75|1365.75|1361.75|1363.81|1359.81|29
1620697170000|2021-05-11 01:39:30|1365.82|1361.82|1363.72|1359.72|1365.82|1361.82|1363.68|1359.68|29
1620697180000|2021-05-11 01:39:40|1364.08|1360.08|1364.69|1360.69|1365.21|1361.21|1364.08|1360.08|24
1620697190000|2021-05-11 01:39:50|1364.61|1360.61|1364.53|1360.53|1365.06|1361.06|1364.37|1360.37|27
1620697200000|2021-05-11 01:40:00|1364.2|1360.2|1361.69|1357.69|1364.2|1360.2|1361.69|1357.69|23
1620697210000|2021-05-11 01:40:10|1361.78|1357.78|1362.16|1358.16|1362.24|1358.24|1361.62|1357.62|25
1620697220000|2021-05-11 01:40:20|1362.24|1358.24|1361.57|1357.57|1362.67|1358.67|1361.57|1357.57|26
1620697230000|2021-05-11 01:40:30|1361.29|1357.29|1358.81|1354.81|1361.29|1357.29|1358.22|1354.22|29
1620697240000|2021-05-11 01:40:40|1358.96|1354.96|1362.79|1358.79|1363.57|1359.57|1358.96|1354.96|27
1620697250000|2021-05-11 01:40:50|1362.8|1358.8|1360.5|1356.5|1363.12|1359.12|1360.38|1356.38|27
1620697260000|2021-05-11 01:41:00|1360.52|1356.52|1359.8|1355.8|1361.03|1357.03|1359.31|1355.31|27
1620697270000|2021-05-11 01:41:10|1360.4|1356.4|1358.58|1354.58|1361.12|1357.12|1358.58|1354.58|26
1620697280000|2021-05-11 01:41:20|1357.63|1353.63|1362.44|1351.82|1362.44|1353.73|1355.49|1351.49|25
1620697290000|2021-05-11 01:41:30|1355.2|1351.2|1357.7|1353.7|1362.44|1353.75|1355.2|1351.2|28
1620697300000|2021-05-11 01:41:40|1357.72|1353.72|1354.19|1350.19|1359.58|1355.58|1354.19|1350.19|27
1620697310000|2021-05-11 01:41:50|1354.43|1350.43|1356.6|1352.6|1356.62|1352.62|1354.43|1350.43|29
1620697320000|2021-05-11 01:42:00|1356.51|1352.51|1355.96|1351.96|1357.31|1353.31|1355.96|1351.96|21
1620697330000|2021-05-11 01:42:10|1355.84|1351.84|1353.76|1349.76|1355.84|1351.84|1353.55|1349.55|23
1620697340000|2021-05-11 01:42:20|1353.7|1349.7|1351.81|1347.81|1353.84|1349.84|1351.44|1347.44|27
1620697350000|2021-05-11 01:42:30|1351.8|1347.8|1351.46|1347.46|1351.92|1347.92|1351.25|1347.25|28
1620697360000|2021-05-11 01:42:40|1351.49|1347.49|1350.67|1346.67|1351.79|1347.79|1349.91|1345.91|21
1620697370000|2021-05-11 01:42:50|1350.91|1346.91|1348.49|1344.49|1350.91|1346.91|1348|1344|28
1620697380000|2021-05-11 01:43:00|1348.53|1344.53|1352.56|1348.56|1352.56|1348.56|1348.44|1344.44|29
1620697390000|2021-05-11 01:43:10|1352.69|1348.69|1355.04|1351.04|1355.04|1351.04|1352.69|1348.69|25
1620697400000|2021-05-11 01:43:20|1354.78|1350.78|1352.61|1348.61|1354.78|1350.78|1351.18|1347.18|27
1620697410000|2021-05-11 01:43:30|1352.65|1348.65|1351.46|1347.46|1352.66|1348.66|1351.06|1347.06|26
1620697420000|2021-05-11 01:43:40|1351.22|1347.22|1352.09|1348.09|1352.28|1348.28|1351.22|1347.22|29
1620697430000|2021-05-11 01:43:50|1352.06|1348.06|1351.94|1347.94|1352.63|1348.63|1351.33|1347.33|25
1620697440000|2021-05-11 01:44:00|1352.64|1348.64|1354.4|1350.4|1354.4|1350.4|1351.92|1347.92|25
1620697450000|2021-05-11 01:44:10|1354.71|1350.71|1354.93|1350.93|1355.53|1351.53|1354.71|1350.71|27
1620697460000|2021-05-11 01:44:20|1355.01|1351.01|1357.15|1353.15|1357.19|1353.19|1354.95|1350.95|27
1620697470000|2021-05-11 01:44:30|1357.09|1353.09|1356.74|1352.74|1357.16|1353.16|1356.48|1352.48|26
1620697480000|2021-05-11 01:44:40|1356.72|1352.72|1355.96|1351.96|1356.73|1352.73|1355.68|1351.68|21
1620697490000|2021-05-11 01:44:50|1355.89|1351.89|1355.26|1351.26|1356.2|1352.2|1355.25|1351.25|28
1620697500000|2021-05-11 01:45:00|1355.38|1351.38|1355.33|1351.33|1355.69|1351.69|1353.84|1349.84|26
1620697510000|2021-05-11 01:45:10|1355.31|1351.31|1356.53|1352.53|1356.86|1352.86|1355.31|1351.31|24
1620697520000|2021-05-11 01:45:20|1356.49|1352.49|1354.98|1350.98|1356.59|1352.59|1354.73|1350.73|27
1620697530000|2021-05-11 01:45:30|1354.99|1350.99|1354.2|1350.2|1355.72|1351.72|1354.2|1350.2|24
1620697540000|2021-05-11 01:45:40|1354.08|1350.08|1353.06|1349.06|1354.52|1350.52|1352.84|1348.84|24
1620697550000|2021-05-11 01:45:50|1353.07|1349.07|1351.17|1347.17|1353.1|1349.1|1351.16|1347.16|28
1620697560000|2021-05-11 01:46:00|1351.1|1347.1|1350.02|1346.02|1351.27|1347.27|1350.02|1346.02|27
1620697570000|2021-05-11 01:46:10|1350.11|1346.11|1352.39|1348.39|1352.48|1348.48|1349.99|1345.99|28
1620697580000|2021-05-11 01:46:20|1352.38|1348.38|1350.93|1346.93|1352.38|1348.38|1350.93|1346.93|26
1620697590000|2021-05-11 01:46:30|1351.17|1347.17|1351.1|1347.1|1351.67|1347.67|1350.89|1346.89|27
1620697600000|2021-05-11 01:46:40|1351.09|1347.09|1350.2|1346.2|1351.15|1347.15|1350.2|1346.2|20
1620697610000|2021-05-11 01:46:50|1350.14|1346.14|1351.02|1347.02|1351.02|1347.02|1349.6|1345.6|27
1620697620000|2021-05-11 01:47:00|1350.99|1346.99|1354.25|1350.25|1354.26|1350.26|1350.99|1346.99|28
1620697630000|2021-05-11 01:47:10|1354.19|1350.19|1351.5|1347.5|1354.19|1350.19|1351.5|1347.5|28
1620697640000|2021-05-11 01:47:20|1351.52|1347.52|1353.76|1349.76|1354.1|1350.1|1351.52|1347.52|27
1620697650000|2021-05-11 01:47:30|1353.75|1349.75|1353.02|1349.02|1353.75|1349.75|1352.92|1348.92|27
1620697660000|2021-05-11 01:47:40|1352.85|1348.85|1352.36|1348.36|1352.85|1348.85|1351.75|1347.75|28
1620697670000|2021-05-11 01:47:50|1352.8|1348.8|1352.75|1348.75|1352.87|1348.87|1351.76|1347.76|28
1620697680000|2021-05-11 01:48:00|1352.76|1348.76|1352.05|1348.05|1352.78|1348.78|1351.81|1347.81|28
1620697690000|2021-05-11 01:48:10|1352.17|1348.17|1351.3|1347.3|1352.22|1348.22|1350.96|1346.96|22
1620697700000|2021-05-11 01:48:20|1351.36|1347.36|1351.51|1347.51|1351.51|1347.51|1350.59|1346.59|28
1620697710000|2021-05-11 01:48:30|1351.52|1347.52|1350.71|1346.71|1351.52|1347.52|1350.68|1346.68|24
1620697720000|2021-05-11 01:48:40|1350.47|1346.47|1350.83|1346.83|1350.88|1346.88|1350.43|1346.43|25
1620697730000|2021-05-11 01:48:50|1350.84|1346.84|1354.74|1350.74|1355.64|1351.64|1350.43|1346.43|29
1620697740000|2021-05-11 01:49:00|1354.32|1350.32|1355.98|1351.98|1356.92|1352.92|1354.32|1350.32|28
1620697750000|2021-05-11 01:49:10|1355.35|1351.35|1357.67|1353.67|1358.19|1354.19|1355.35|1351.35|27
1620697760000|2021-05-11 01:49:20|1358.33|1354.33|1369.99|1365.99|1369.99|1365.99|1355.66|1351.66|24
1620697770000|2021-05-11 01:49:30|1369.78|1365.78|1370.17|1366.17|1370.49|1366.49|1367.68|1363.68|28
1620697780000|2021-05-11 01:49:40|1369.93|1365.93|1370.51|1366.51|1370.76|1366.76|1369.62|1365.62|28
1620697790000|2021-05-11 01:49:50|1370.67|1366.67|1370.34|1366.34|1370.67|1366.67|1370.02|1366.02|25
1620697800000|2021-05-11 01:50:00|1370.62|1366.62|1375.35|1371.35|1375.9|1371.9|1370.43|1366.43|29
1620697810000|2021-05-11 01:50:10|1375.46|1371.46|1374.97|1370.97|1376.11|1372.11|1373.48|1369.48|27
1620697820000|2021-05-11 01:50:20|1374.91|1370.91|1372.33|1368.33|1374.91|1370.91|1372.33|1368.33|29
1620697830000|2021-05-11 01:50:30|1373.02|1369.02|1372.61|1368.61|1373.7|1369.7|1372.24|1368.24|23
1620697840000|2021-05-11 01:50:40|1372.46|1368.46|1372.88|1368.88|1373.52|1369.52|1372.18|1368.18|27
1620697850000|2021-05-11 01:50:50|1373.95|1369.95|1374.67|1370.67|1374.9|1370.9|1373.59|1369.59|28
1620697860000|2021-05-11 01:51:00|1374.75|1370.75|1374.82|1370.82|1375.38|1371.38|1373.86|1369.86|27
1620697870000|2021-05-11 01:51:10|1375.35|1371.35|1374.9|1370.9|1375.55|1371.55|1374.82|1370.82|24
1620697880000|2021-05-11 01:51:20|1374.84|1370.84|1377.93|1373.93|1378.2|1374.2|1374.81|1370.81|17
1620697890000|2021-05-11 01:51:30|1378.08|1374.08|1377.06|1373.06|1378.78|1374.78|1377.06|1373.06|26
1620697900000|2021-05-11 01:51:40|1377.16|1373.16|1376.4|1372.4|1377.25|1373.25|1376.4|1372.4|23
1620697910000|2021-05-11 01:51:50|1376.79|1372.79|1374.36|1370.36|1376.79|1372.79|1374.35|1370.35|27
1620697920000|2021-05-11 01:52:00|1374.35|1370.35|1372.72|1368.72|1374.4|1370.4|1372.6|1368.6|23
1620697930000|2021-05-11 01:52:10|1372.65|1368.65|1373.53|1369.53|1373.53|1369.53|1372.65|1368.65|27
1620697940000|2021-05-11 01:52:20|1374|1370|1373.27|1369.27|1374.5|1370.5|1373.18|1369.18|26
1620697950000|2021-05-11 01:52:30|1373.06|1369.06|1373.46|1369.46|1374.31|1370.31|1372.75|1368.75|24
1620697960000|2021-05-11 01:52:40|1373.82|1369.82|1374.12|1370.12|1375.1|1371.1|1373.67|1369.67|25
1620697970000|2021-05-11 01:52:50|1374.11|1370.11|1371.99|1367.99|1374.11|1370.11|1371.87|1367.87|26
1620697980000|2021-05-11 01:53:00|1371.92|1367.92|1371.48|1367.48|1371.92|1367.92|1371.36|1367.36|22
1620697990000|2021-05-11 01:53:10|1371.36|1367.36|1371.08|1367.08|1371.42|1367.42|1371|1367|21
1620698000000|2021-05-11 01:53:20|1370.15|1366.15|1365.47|1361.47|1370.19|1366.19|1365.47|1361.47|26
1620698010000|2021-05-11 01:53:30|1365.54|1361.54|1363|1359|1365.54|1361.54|1362.97|1358.97|27
1620698020000|2021-05-11 01:53:40|1363.01|1359.01|1361.96|1357.96|1363.45|1359.45|1361.79|1357.79|24
1620698030000|2021-05-11 01:53:50|1361.95|1357.95|1361.65|1357.65|1361.95|1357.95|1360|1356|27
1620698040000|2021-05-11 01:54:00|1362.04|1358.04|1359.8|1355.8|1362.05|1358.05|1359.8|1355.8|28
1620698050000|2021-05-11 01:54:10|1359.77|1355.77|1359.3|1355.3|1360.08|1356.08|1358.95|1354.95|27
1620698060000|2021-05-11 01:54:20|1359.1|1355.1|1356.5|1352.5|1359.1|1355.1|1356.41|1352.41|27
1620698070000|2021-05-11 01:54:30|1356.57|1352.57|1357.87|1353.87|1358.28|1354.28|1356.57|1352.57|28
1620698080000|2021-05-11 01:54:40|1357.6|1353.6|1356.72|1352.72|1357.62|1353.62|1356.7|1352.7|26
1620698090000|2021-05-11 01:54:50|1356.8|1352.8|1355.39|1351.39|1356.9|1352.9|1355.17|1351.17|23
1620698100000|2021-05-11 01:55:00|1355.88|1351.88|1357.11|1353.11|1357.13|1353.13|1355.81|1351.81|26
1620698110000|2021-05-11 01:55:10|1357.29|1353.29|1359.26|1355.26|1359.26|1355.26|1357.24|1353.24|27
1620698120000|2021-05-11 01:55:20|1359.02|1355.02|1357.76|1353.76|1359.39|1355.39|1357.76|1353.76|28
1620698130000|2021-05-11 01:55:30|1357.77|1353.77|1357.74|1353.74|1359.15|1355.15|1357.73|1353.73|26
1620698140000|2021-05-11 01:55:40|1357.81|1353.81|1356.79|1352.79|1359.26|1355.26|1356.79|1352.79|27
1620698150000|2021-05-11 01:55:50|1357.04|1353.04|1357.03|1353.03|1357.08|1353.08|1356.95|1352.95|19
1620698160000|2021-05-11 01:56:00|1356.98|1352.98|1356.98|1352.98|1357.18|1353.18|1356.75|1352.75|24
1620698170000|2021-05-11 01:56:10|1356.67|1352.67|1356.77|1352.77|1356.93|1352.93|1356.5|1352.5|21
1620698180000|2021-05-11 01:56:20|1356.75|1352.75|1356.83|1352.83|1356.87|1352.87|1356.72|1352.72|17
1620698190000|2021-05-11 01:56:30|1356.82|1352.82|1358.25|1354.25|1358.44|1354.44|1356.7|1352.7|25
1620698200000|2021-05-11 01:56:40|1358.29|1354.29|1359.4|1355.4|1359.43|1355.43|1358.21|1354.21|25
1620698210000|2021-05-11 01:56:50|1359.41|1355.41|1358.47|1354.47|1359.41|1355.41|1358.4|1354.4|23
1620698220000|2021-05-11 01:57:00|1358.1|1354.1|1359.75|1355.75|1360.06|1356.06|1358.07|1354.07|27
1620698230000|2021-05-11 01:57:10|1359.74|1355.74|1359.09|1355.09|1359.74|1355.74|1359.09|1355.09|26
1620698240000|2021-05-11 01:57:20|1358.92|1354.92|1360.84|1356.84|1361.26|1357.26|1358.71|1354.71|23
1620698250000|2021-05-11 01:57:30|1360.69|1356.69|1366.73|1356.04|1367.27|1363.27|1360.16|1356.04|26
1620698260000|2021-05-11 01:57:40|1366.45|1362.45|1367.87|1363.87|1369.45|1365.45|1366.45|1362.45|26
1620698270000|2021-05-11 01:57:50|1367.98|1363.98|1369|1365|1369.78|1365.78|1367.95|1363.95|27
1620698280000|2021-05-11 01:58:00|1368.75|1364.75|1365.72|1361.72|1368.75|1364.75|1365.35|1361.35|29
1620698290000|2021-05-11 01:58:10|1365.66|1361.66|1363.77|1359.77|1365.89|1361.89|1363.72|1359.72|25
1620698300000|2021-05-11 01:58:20|1363.94|1359.94|1362.02|1358.02|1364.19|1360.19|1362.02|1358.02|26
1620698310000|2021-05-11 01:58:30|1361.64|1357.64|1362.13|1358.13|1362.5|1358.5|1361.45|1357.45|27
1620698320000|2021-05-11 01:58:40|1362.17|1358.17|1360.6|1356.6|1362.17|1358.17|1360.6|1356.6|22
1620698330000|2021-05-11 01:58:50|1361.34|1357.34|1361.03|1357.03|1362.19|1358.19|1360.57|1356.57|27
1620698340000|2021-05-11 01:59:00|1360.65|1356.65|1360.65|1356.65|1361.03|1357.03|1359.58|1355.58|26
1620698350000|2021-05-11 01:59:10|1361.16|1357.16|1362.4|1358.4|1362.69|1358.69|1361.16|1357.16|27
1620698360000|2021-05-11 01:59:20|1362.24|1358.24|1361.2|1357.2|1362.24|1358.24|1361.2|1357.2|27
1620698370000|2021-05-11 01:59:30|1361.24|1357.24|1364.22|1360.22|1364.44|1360.44|1360.91|1356.91|29
1620698380000|2021-05-11 01:59:40|1364.01|1360.01|1364.72|1360.72|1364.88|1360.88|1363.67|1359.67|28
1620698390000|2021-05-11 01:59:50|1364.71|1360.71|1364.01|1360.01|1365.05|1361.05|1363.73|1359.73|27
1620698400000|2021-05-11 02:00:00|1363.97|1359.97|1363.7|1359.7|1364.52|1360.52|1363.7|1359.7|27
1620698410000|2021-05-11 02:00:10|1363.9|1359.9|1364.43|1360.43|1364.45|1360.45|1363.46|1359.46|25
1620698420000|2021-05-11 02:00:20|1364.41|1360.41|1364.29|1360.29|1364.42|1360.42|1363.66|1359.66|25
1620698430000|2021-05-11 02:00:30|1364.27|1360.27|1364.15|1360.15|1365.27|1361.27|1363.87|1359.87|24
1620698440000|2021-05-11 02:00:40|1363.91|1359.91|1363.89|1359.89|1363.91|1359.91|1363.59|1359.59|28
1620698450000|2021-05-11 02:00:50|1364.39|1360.39|1364.06|1360.06|1364.48|1360.48|1363.71|1359.71|29
1620698460000|2021-05-11 02:01:00|1364.03|1360.03|1364.89|1360.89|1365.3|1361.3|1364.03|1360.03|24
1620698470000|2021-05-11 02:01:10|1364.8|1360.8|1362.48|1358.48|1364.94|1360.94|1362.48|1358.48|26
1620698480000|2021-05-11 02:01:20|1362.4|1358.4|1359.49|1355.49|1362.4|1358.4|1359.49|1355.49|25
1620698490000|2021-05-11 02:01:30|1359.7|1355.7|1360.72|1356.72|1361.73|1357.73|1359.7|1355.7|24
1620698500000|2021-05-11 02:01:40|1360.68|1356.68|1357.66|1353.66|1360.68|1356.68|1357.66|1353.66|18
1620698510000|2021-05-11 02:01:50|1357.17|1353.17|1357.71|1353.71|1357.71|1353.71|1357.17|1353.17|21
1620698520000|2021-05-11 02:02:00|1359.32|1355.32|1361.75|1357.75|1362.26|1358.26|1359.32|1355.32|27
1620698530000|2021-05-11 02:02:10|1361.74|1357.74|1359.84|1355.84|1361.74|1357.74|1359.84|1355.84|27
1620698540000|2021-05-11 02:02:20|1360.21|1356.21|1359.96|1355.96|1360.44|1356.44|1359.68|1355.68|28
1620698550000|2021-05-11 02:02:30|1359.95|1355.95|1357.91|1353.91|1359.95|1355.95|1357.91|1353.91|21
1620698560000|2021-05-11 02:02:40|1357.82|1353.82|1358.46|1354.46|1358.82|1354.82|1357.82|1353.82|26
1620698570000|2021-05-11 02:02:50|1358.51|1354.51|1357.27|1353.27|1358.51|1354.51|1357.24|1353.24|27
1620698580000|2021-05-11 02:03:00|1357.33|1353.33|1354.72|1350.72|1357.44|1353.44|1354.62|1350.62|20
1620698590000|2021-05-11 02:03:10|1354.69|1350.69|1354.72|1350.72|1355.23|1351.23|1354.55|1350.55|24
1620698600000|2021-05-11 02:03:20|1354.92|1350.92|1354.98|1350.98|1355.94|1351.94|1354.88|1350.88|26
1620698610000|2021-05-11 02:03:30|1354.95|1350.95|1354.78|1350.78|1355.14|1351.14|1354.57|1350.57|26
1620698620000|2021-05-11 02:03:40|1354.76|1350.76|1354.67|1350.67|1354.97|1350.97|1354.49|1350.49|25
1620698630000|2021-05-11 02:03:50|1354.64|1350.64|1352.26|1348.26|1355.16|1351.16|1351.99|1347.99|26
1620698640000|2021-05-11 02:04:00|1352.32|1348.32|1349.47|1345.47|1352.45|1348.45|1349.47|1345.47|27
1620698650000|2021-05-11 02:04:10|1349.18|1345.18|1346.31|1342.31|1349.61|1345.61|1346.1|1342.1|26
1620698660000|2021-05-11 02:04:20|1346.21|1342.21|1346.24|1342.24|1346.73|1342.73|1345.92|1341.92|28
1620698670000|2021-05-11 02:04:30|1346.27|1342.27|1345.12|1341.12|1346.37|1342.37|1344.79|1340.79|22
1620698680000|2021-05-11 02:04:40|1345.13|1341.13|1344.81|1340.81|1345.51|1341.51|1344.49|1340.49|27
1620698690000|2021-05-11 02:04:50|1344.75|1340.75|1343.86|1339.86|1345.2|1341.2|1343.86|1339.86|28
1620698700000|2021-05-11 02:05:00|1343.88|1339.88|1342.65|1338.65|1344.86|1340.86|1342.65|1338.65|26
1620698710000|2021-05-11 02:05:10|1342.67|1338.67|1343.15|1339.15|1343.74|1339.74|1342.42|1338.42|28
1620698720000|2021-05-11 02:05:20|1342.97|1338.97|1344.54|1340.54|1344.7|1340.7|1342.91|1338.91|29
1620698730000|2021-05-11 02:05:30|1344.61|1340.61|1344.15|1340.15|1345.22|1341.22|1344.03|1340.03|27
1620698740000|2021-05-11 02:05:40|1344.16|1340.16|1345.2|1341.2|1345.2|1341.2|1344.04|1340.04|24
1620698750000|2021-05-11 02:05:50|1345.19|1341.19|1346.75|1342.75|1346.75|1342.75|1344.71|1340.71|27
1620698760000|2021-05-11 02:06:00|1347.61|1343.61|1349|1345|1349.32|1345.32|1347.21|1343.21|27
1620698770000|2021-05-11 02:06:10|1349.07|1345.07|1350.81|1346.81|1351.22|1347.22|1349.01|1345.01|26
1620698780000|2021-05-11 02:06:20|1350.75|1346.75|1352.03|1348.03|1352.03|1348.03|1350.25|1346.25|28
1620698790000|2021-05-11 02:06:30|1352.26|1348.26|1352.01|1348.01|1352.99|1348.99|1351.89|1347.89|26
1620698800000|2021-05-11 02:06:40|1352.18|1348.18|1352.69|1348.69|1352.8|1348.8|1352.18|1348.18|26
1620698810000|2021-05-11 02:06:50|1352.6|1348.6|1353.21|1349.21|1353.45|1349.45|1352.6|1348.6|24
1620698820000|2021-05-11 02:07:00|1353.23|1349.23|1352.19|1348.19|1353.23|1349.23|1352.02|1348.02|27
1620698830000|2021-05-11 02:07:10|1352.28|1348.28|1352|1348|1352.28|1348.28|1352|1348|20
1620698840000|2021-05-11 02:07:20|1352.16|1348.16|1352.63|1348.63|1352.89|1348.89|1352.16|1348.16|27
1620698850000|2021-05-11 02:07:30|1352.91|1348.91|1352.61|1348.61|1352.98|1348.98|1352.53|1348.53|27
1620698860000|2021-05-11 02:07:40|1352.57|1348.57|1354.05|1350.05|1354.05|1350.05|1352.04|1348.04|26
1620698870000|2021-05-11 02:07:50|1354.07|1350.07|1353.04|1349.04|1354.18|1350.18|1352.83|1348.83|25
1620698880000|2021-05-11 02:08:00|1353.86|1349.86|1354.02|1350.02|1354.21|1350.21|1352.91|1348.91|25
1620698890000|2021-05-11 02:08:10|1353.97|1349.97|1353.07|1349.07|1353.97|1349.97|1352.96|1348.96|22
1620698900000|2021-05-11 02:08:20|1353.06|1349.06|1352.83|1348.83|1353.26|1349.26|1352.76|1348.76|23
1620698910000|2021-05-11 02:08:30|1352.99|1348.99|1353.26|1349.26|1353.84|1349.84|1352.62|1348.62|28
1620698920000|2021-05-11 02:08:40|1353.32|1349.32|1353.38|1349.38|1353.68|1349.68|1352.6|1348.6|26
1620698930000|2021-05-11 02:08:50|1353.33|1349.33|1352.35|1348.35|1353.33|1349.33|1352.35|1348.35|24
1620698940000|2021-05-11 02:09:00|1352.29|1348.29|1351.67|1347.67|1352.29|1348.29|1351.57|1347.57|25
1620698950000|2021-05-11 02:09:10|1351.57|1347.57|1350.2|1346.2|1351.57|1347.57|1350.11|1346.11|27
1620698960000|2021-05-11 02:09:20|1350.19|1346.19|1348.87|1344.87|1350.44|1346.44|1348.25|1344.25|22
1620698970000|2021-05-11 02:09:30|1348.9|1344.9|1347.05|1343.05|1348.9|1344.9|1345.97|1341.97|27
1620698980000|2021-05-11 02:09:40|1347.11|1343.11|1347.92|1343.92|1347.92|1343.92|1346.84|1342.84|28
1620698990000|2021-05-11 02:09:50|1347.98|1343.98|1346.09|1342.09|1347.98|1343.98|1345.86|1341.86|27
1620699000000|2021-05-11 02:10:00|1346.12|1342.12|1347.77|1343.77|1348.06|1344.06|1345.88|1341.88|24
1620699010000|2021-05-11 02:10:10|1347.99|1343.99|1351.9|1347.9|1351.96|1347.96|1347.99|1343.99|27
1620699020000|2021-05-11 02:10:20|1351.7|1347.7|1352.18|1348.18|1352.18|1348.18|1351.42|1347.42|27
1620699030000|2021-05-11 02:10:30|1352.17|1348.17|1350.51|1346.51|1352.17|1348.17|1350.51|1346.51|28
1620699040000|2021-05-11 02:10:40|1350.62|1346.62|1352.48|1348.48|1352.54|1348.54|1350.23|1346.23|21
1620699050000|2021-05-11 02:10:50|1352.39|1348.39|1352.21|1348.21|1352.39|1348.39|1351.58|1347.58|26
1620699060000|2021-05-11 02:11:00|1352.23|1348.23|1354.48|1350.48|1355.17|1351.17|1351.56|1347.56|26
1620699070000|2021-05-11 02:11:10|1354.32|1350.32|1355.56|1351.56|1355.56|1351.56|1353.72|1349.72|22
1620699080000|2021-05-11 02:11:20|1355.66|1351.66|1356.3|1352.3|1357.01|1353.01|1355.66|1351.66|27
1620699090000|2021-05-11 02:11:30|1356.31|1352.31|1357.23|1353.23|1357.48|1353.48|1356.24|1352.24|28
1620699100000|2021-05-11 02:11:40|1357.36|1353.36|1357.37|1353.37|1358.36|1354.36|1356.99|1352.99|28
1620699110000|2021-05-11 02:11:50|1357.13|1353.13|1356.83|1352.83|1357.13|1353.13|1356.52|1352.52|25
1620699120000|2021-05-11 02:12:00|1356.99|1352.99|1357.68|1353.68|1358.21|1354.21|1356.73|1352.73|25
1620699130000|2021-05-11 02:12:10|1357.29|1353.29|1357.73|1353.73|1358.11|1354.11|1357.17|1353.17|26
1620699140000|2021-05-11 02:12:20|1357.74|1353.74|1361.64|1357.64|1361.81|1357.81|1357.74|1353.74|27
1620699150000|2021-05-11 02:12:30|1361.56|1357.56|1360.2|1356.2|1361.56|1357.56|1359.93|1355.93|24
1620699160000|2021-05-11 02:12:40|1360.17|1356.17|1358.91|1354.91|1360.97|1356.97|1358.89|1354.89|27
1620699170000|2021-05-11 02:12:50|1358.99|1354.99|1358.87|1354.87|1359.39|1355.39|1358.85|1354.85|24
1620699180000|2021-05-11 02:13:00|1358.79|1354.79|1357.62|1353.62|1358.79|1354.79|1357.55|1353.55|27
1620699190000|2021-05-11 02:13:10|1357.46|1353.46|1357.58|1353.58|1357.75|1353.75|1357.38|1353.38|18
1620699200000|2021-05-11 02:13:20|1357.54|1353.54|1357.53|1353.53|1357.85|1353.85|1357.53|1353.53|24
1620699210000|2021-05-11 02:13:30|1357.35|1353.35|1356.33|1352.33|1357.4|1353.4|1355.58|1351.58|24
1620699220000|2021-05-11 02:13:40|1356.13|1352.13|1355.58|1351.58|1356.58|1352.58|1355.58|1351.58|26
1620699230000|2021-05-11 02:13:50|1355.6|1351.6|1354.43|1350.43|1355.71|1351.71|1354.43|1350.43|26
1620699240000|2021-05-11 02:14:00|1354.01|1350.01|1352.92|1348.92|1354.01|1350.01|1352.9|1348.9|23
1620699250000|2021-05-11 02:14:10|1352.88|1348.88|1354.05|1350.05|1354.2|1350.2|1351.79|1347.79|28
1620699260000|2021-05-11 02:14:20|1354.12|1350.12|1353.12|1349.12|1354.12|1350.12|1352.81|1348.81|27
1620699270000|2021-05-11 02:14:30|1353.18|1349.18|1353.34|1349.34|1353.95|1349.95|1353.12|1349.12|23
1620699280000|2021-05-11 02:14:40|1353.31|1349.31|1354.84|1350.84|1354.86|1350.86|1353.19|1349.19|25
1620699290000|2021-05-11 02:14:50|1354.83|1350.83|1356.31|1352.31|1356.42|1352.42|1354.43|1350.43|25
1620699300000|2021-05-11 02:15:00|1356.39|1352.39|1357.94|1353.94|1357.96|1353.96|1356.39|1352.39|28
1620699310000|2021-05-11 02:15:10|1357.92|1353.92|1359.95|1355.95|1359.95|1355.95|1357.92|1353.92|27
1620699320000|2021-05-11 02:15:20|1360.02|1356.02|1360.47|1356.47|1360.91|1356.91|1359.94|1355.94|25
1620699330000|2021-05-11 02:15:30|1360.5|1356.5|1362.76|1358.76|1362.76|1358.76|1360.49|1356.49|21
1620699340000|2021-05-11 02:15:40|1362.78|1358.78|1363.16|1359.16|1363.22|1359.22|1362.41|1358.41|26
1620699350000|2021-05-11 02:15:50|1362.93|1358.93|1363.21|1359.21|1363.64|1359.64|1362.86|1358.86|27
1620699360000|2021-05-11 02:16:00|1363.55|1359.55|1361.92|1357.92|1363.55|1359.55|1361.08|1357.08|25
1620699370000|2021-05-11 02:16:10|1361.93|1357.93|1361.3|1357.3|1362.18|1358.18|1361.09|1357.09|24
1620699380000|2021-05-11 02:16:20|1361.01|1357.01|1361.8|1357.8|1362.35|1358.35|1360.99|1356.99|28
1620699390000|2021-05-11 02:16:30|1361.79|1357.79|1362.7|1358.7|1362.93|1358.93|1361.79|1357.79|26
1620699400000|2021-05-11 02:16:40|1362.72|1358.72|1362.2|1358.2|1362.86|1358.86|1361.75|1357.75|25
1620699410000|2021-05-11 02:16:50|1362.03|1358.03|1361.6|1357.6|1362.82|1358.82|1361.58|1357.58|25
1620699420000|2021-05-11 02:17:00|1361.84|1357.84|1361.94|1357.94|1362.33|1358.33|1361.83|1357.83|25
1620699430000|2021-05-11 02:17:10|1361.95|1357.95|1361.8|1357.8|1362.33|1358.33|1361.8|1357.8|19
1620699440000|2021-05-11 02:17:20|1361.67|1357.67|1362.31|1358.31|1362.46|1358.46|1361.67|1357.67|22
1620699450000|2021-05-11 02:17:30|1362.46|1358.46|1363.53|1359.53|1363.56|1359.56|1362.22|1358.22|26
1620699460000|2021-05-11 02:17:40|1363.5|1359.5|1363.47|1359.47|1363.79|1359.79|1363.34|1359.34|24
1620699470000|2021-05-11 02:17:50|1363.85|1359.85|1363.64|1359.64|1363.86|1359.86|1363.3|1359.3|28
1620699480000|2021-05-11 02:18:00|1363.48|1359.48|1363.25|1359.25|1363.48|1359.48|1363.1|1359.1|20
1620699490000|2021-05-11 02:18:10|1363.15|1359.15|1364.53|1360.53|1364.64|1360.64|1363.08|1359.08|22
1620699500000|2021-05-11 02:18:20|1364.49|1360.49|1364.69|1360.69|1364.74|1360.74|1364.15|1360.15|26
1620699510000|2021-05-11 02:18:30|1364.75|1360.75|1366.28|1362.28|1366.28|1362.28|1364.58|1360.58|24
1620699520000|2021-05-11 02:18:40|1366.34|1362.34|1366.93|1362.93|1367.14|1363.14|1366.29|1362.29|25
1620699530000|2021-05-11 02:18:50|1366.06|1362.06|1366.34|1362.34|1367.31|1363.31|1365.81|1361.81|28
1620699540000|2021-05-11 02:19:00|1366.09|1362.09|1366.57|1362.57|1366.92|1362.92|1365.62|1361.62|25
1620699550000|2021-05-11 02:19:10|1366.51|1362.51|1366.92|1362.92|1367.61|1363.61|1366.51|1362.51|23
1620699560000|2021-05-11 02:19:20|1366.88|1362.88|1366.62|1362.62|1366.88|1362.88|1366.37|1362.37|20
1620699570000|2021-05-11 02:19:30|1366.43|1362.43|1368.64|1364.64|1368.64|1364.64|1366.3|1362.3|26
1620699580000|2021-05-11 02:19:40|1368.84|1364.84|1369.96|1365.96|1369.96|1365.96|1368.79|1364.79|26
1620699590000|2021-05-11 02:19:50|1369.69|1365.69|1370.09|1366.09|1371.11|1367.11|1369.64|1365.64|27
1620699600000|2021-05-11 02:20:00|1369.99|1365.99|1370.92|1366.92|1371.25|1367.25|1369.71|1365.71|27
1620699610000|2021-05-11 02:20:10|1370.97|1366.97|1369.63|1365.63|1370.97|1366.97|1369.59|1365.59|26
1620699620000|2021-05-11 02:20:20|1369.75|1365.75|1369.39|1365.39|1369.75|1365.75|1368.25|1364.25|28
1620699630000|2021-05-11 02:20:30|1369.81|1365.81|1370.5|1366.5|1370.5|1366.5|1368.46|1364.46|28
1620699640000|2021-05-11 02:20:40|1369.98|1365.98|1371.74|1367.74|1371.74|1367.74|1369.98|1365.98|27
1620699650000|2021-05-11 02:20:50|1371.79|1367.79|1371.9|1367.9|1372.05|1368.05|1371.27|1367.27|25
1620699660000|2021-05-11 02:21:00|1371.89|1367.89|1369.43|1365.43|1371.89|1367.89|1369.42|1365.42|27
1620699670000|2021-05-11 02:21:10|1369.41|1365.41|1368.58|1364.58|1369.6|1365.6|1367.58|1363.58|28
1620699680000|2021-05-11 02:21:20|1368.66|1364.66|1369.15|1365.15|1369.15|1365.15|1368.27|1364.27|28
1620699690000|2021-05-11 02:21:30|1369.43|1365.43|1368.79|1364.79|1369.88|1365.88|1368.79|1364.79|27
1620699700000|2021-05-11 02:21:40|1369.05|1365.05|1369.58|1365.58|1370.63|1366.63|1368.89|1364.89|27
1620699710000|2021-05-11 02:21:50|1369.57|1365.57|1370.19|1366.19|1370.19|1366.19|1369.5|1365.5|25
1620699720000|2021-05-11 02:22:00|1370.4|1366.4|1370.71|1366.71|1370.78|1366.78|1370.19|1366.19|26
1620699730000|2021-05-11 02:22:10|1370.56|1366.56|1368.7|1364.7|1370.56|1366.56|1368.7|1364.7|26
1620699740000|2021-05-11 02:22:20|1368.75|1364.75|1369.19|1365.19|1369.89|1365.89|1368.74|1364.74|26
1620699750000|2021-05-11 02:22:30|1369.25|1365.25|1367.64|1363.64|1369.29|1365.29|1367.38|1363.38|27
1620699760000|2021-05-11 02:22:40|1367.36|1363.36|1368.34|1364.34|1368.42|1364.42|1367.36|1363.36|25
1620699770000|2021-05-11 02:22:50|1368.16|1364.16|1367.08|1363.08|1368.47|1364.47|1366.86|1362.86|22
1620699780000|2021-05-11 02:23:00|1367.01|1363.01|1365.23|1361.23|1367.06|1363.06|1365.04|1361.04|25
1620699790000|2021-05-11 02:23:10|1365.46|1361.46|1364.46|1360.46|1365.46|1361.46|1364.46|1360.46|20
1620699800000|2021-05-11 02:23:20|1364.55|1360.55|1366.92|1362.92|1366.95|1362.95|1364.2|1360.2|24
1620699810000|2021-05-11 02:23:30|1366.9|1362.9|1366.25|1362.25|1367.38|1363.38|1366.12|1362.12|27
1620699820000|2021-05-11 02:23:40|1366.27|1362.27|1366.5|1362.5|1366.52|1362.52|1365.68|1361.68|28
1620699830000|2021-05-11 02:23:50|1366.49|1362.49|1365.61|1361.61|1366.49|1362.49|1365.42|1361.42|26
1620699840000|2021-05-11 02:24:00|1365.73|1361.73|1365.36|1361.36|1365.79|1361.79|1365.12|1361.12|24
1620699850000|2021-05-11 02:24:10|1365.37|1361.37|1365.13|1361.13|1365.46|1361.46|1364.89|1360.89|23
1620699860000|2021-05-11 02:24:20|1364.96|1360.96|1364.26|1360.26|1365.04|1361.04|1364.26|1360.26|24
1620699870000|2021-05-11 02:24:30|1364.27|1360.27|1363.47|1359.47|1364.29|1360.29|1363.47|1359.47|23
1620699880000|2021-05-11 02:24:40|1363.44|1359.44|1362.72|1358.72|1363.44|1359.44|1362.37|1358.37|23
1620699890000|2021-05-11 02:24:50|1362.68|1358.68|1363.95|1359.95|1364.45|1360.45|1362.68|1358.68|27
1620699900000|2021-05-11 02:25:00|1364.31|1360.31|1363.75|1359.75|1364.69|1360.69|1363.65|1359.65|25
1620699910000|2021-05-11 02:25:10|1363.67|1359.67|1363.72|1359.72|1364.05|1360.05|1363.5|1359.5|23
1620699920000|2021-05-11 02:25:20|1363.9|1359.9|1364.78|1360.78|1364.95|1360.95|1363.41|1359.41|27
1620699930000|2021-05-11 02:25:30|1364.68|1360.68|1363.57|1359.57|1364.68|1360.68|1363.57|1359.57|28
1620699940000|2021-05-11 02:25:40|1363.72|1359.72|1363.82|1359.82|1364.11|1360.11|1363.71|1359.71|16
1620699950000|2021-05-11 02:25:50|1363.96|1359.96|1364.13|1360.13|1364.55|1360.55|1363.93|1359.93|22
1620699960000|2021-05-11 02:26:00|1364.12|1360.12|1366.58|1362.58|1367.13|1363.13|1364.04|1360.04|27
1620699970000|2021-05-11 02:26:10|1366.37|1362.37|1364.71|1360.71|1366.38|1362.38|1364.56|1360.56|27
1620699980000|2021-05-11 02:26:20|1364.73|1360.73|1364.98|1360.98|1365.06|1361.06|1364.52|1360.52|18
1620699990000|2021-05-11 02:26:30|1365.17|1361.17|1364.3|1360.3|1365.21|1361.21|1364.24|1360.24|25
1620700000000|2021-05-11 02:26:40|1364.41|1360.41|1363.49|1359.49|1364.68|1360.68|1363.49|1359.49|23
1620700010000|2021-05-11 02:26:50|1363.53|1359.53|1363|1359|1363.56|1359.56|1362.98|1358.98|21
1620700020000|2021-05-11 02:27:00|1363.01|1359.01|1359.46|1355.46|1363.01|1359.01|1359.42|1355.42|23
1620700030000|2021-05-11 02:27:10|1359.62|1355.62|1357.28|1353.28|1359.62|1355.62|1357.27|1353.27|27
1620700040000|2021-05-11 02:27:20|1357.27|1353.27|1357.72|1353.72|1358.07|1354.07|1357.22|1353.22|26
1620700050000|2021-05-11 02:27:30|1357.73|1353.73|1357.03|1353.03|1357.92|1353.92|1356.82|1352.82|28
1620700060000|2021-05-11 02:27:40|1356.99|1352.99|1357.15|1353.15|1357.15|1353.15|1356.75|1352.75|24
1620700070000|2021-05-11 02:27:50|1357.12|1353.12|1356.75|1352.75|1357.19|1353.19|1356.67|1352.67|22
1620700080000|2021-05-11 02:28:00|1356.77|1352.77|1355.6|1351.6|1356.77|1352.77|1355.54|1351.54|21
1620700090000|2021-05-11 02:28:10|1355.59|1351.59|1355.93|1351.93|1355.93|1351.93|1355.17|1351.17|24
1620700100000|2021-05-11 02:28:20|1355.64|1351.64|1357.68|1353.68|1357.93|1353.93|1355.64|1351.64|27
1620700110000|2021-05-11 02:28:30|1358.45|1354.45|1357.95|1353.95|1358.45|1354.45|1357.12|1353.12|25
1620700120000|2021-05-11 02:28:40|1358|1354|1357.41|1353.41|1358|1354|1357.21|1353.21|28
1620700130000|2021-05-11 02:28:50|1357.44|1353.44|1357.8|1353.8|1358.03|1354.03|1357.2|1353.2|24
1620700140000|2021-05-11 02:29:00|1357.44|1353.44|1358.09|1354.09|1358.59|1354.59|1357.07|1353.07|26
1620700150000|2021-05-11 02:29:10|1357.95|1353.95|1356.86|1352.86|1358.11|1354.11|1356.79|1352.79|21
1620700160000|2021-05-11 02:29:20|1356.76|1352.76|1357.1|1353.1|1357.31|1353.31|1356.37|1352.37|24
1620700170000|2021-05-11 02:29:30|1357.14|1353.14|1358.34|1354.34|1358.43|1354.43|1357.13|1353.13|24
1620700180000|2021-05-11 02:29:40|1358.33|1354.33|1358.59|1354.59|1358.78|1354.78|1357.13|1353.13|27
1620700190000|2021-05-11 02:29:50|1358.39|1354.39|1360.62|1356.62|1360.75|1356.75|1358.37|1354.37|27
1620700200000|2021-05-11 02:30:00|1360.64|1356.64|1361.13|1357.13|1361.93|1357.93|1359.78|1355.78|23
1620700210000|2021-05-11 02:30:10|1359.83|1355.83|1361.21|1357.21|1361.38|1357.38|1359.8|1355.8|24
1620700220000|2021-05-11 02:30:20|1361.2|1357.2|1360.07|1356.07|1361.21|1357.21|1359.48|1355.48|28
1620700230000|2021-05-11 02:30:30|1359.94|1355.94|1360.41|1356.41|1360.41|1356.41|1359.54|1355.54|28
1620700240000|2021-05-11 02:30:40|1360.43|1356.43|1360.25|1356.25|1360.43|1356.43|1359.99|1355.99|22
1620700250000|2021-05-11 02:30:50|1360.07|1356.07|1359.1|1355.1|1360.25|1356.25|1359.09|1355.09|25
1620700260000|2021-05-11 02:31:00|1359.12|1355.12|1358.43|1354.43|1359.12|1355.12|1358.35|1354.35|18
1620700270000|2021-05-11 02:31:10|1358.42|1354.42|1356.96|1352.96|1358.42|1354.42|1356.89|1352.89|26
1620700280000|2021-05-11 02:31:20|1356.97|1352.97|1356.33|1352.33|1356.97|1352.97|1356.11|1352.11|26
1620700290000|2021-05-11 02:31:30|1356.4|1352.4|1356.32|1352.32|1356.71|1352.71|1356.17|1352.17|23
1620700300000|2021-05-11 02:31:40|1355.2|1351.2|1354.96|1350.96|1355.53|1351.53|1354.93|1350.93|26
1620700310000|2021-05-11 02:31:50|1354.89|1350.89|1354.9|1350.9|1355.02|1351.02|1354.74|1350.74|24
1620700320000|2021-05-11 02:32:00|1354.88|1350.88|1355.18|1351.18|1355.19|1351.19|1354.67|1350.67|22
1620700330000|2021-05-11 02:32:10|1355.13|1351.13|1355.48|1351.48|1355.74|1351.74|1354.79|1350.79|27
1620700340000|2021-05-11 02:32:20|1355.51|1351.51|1356.03|1352.03|1356.07|1352.07|1355.42|1351.42|24
1620700350000|2021-05-11 02:32:30|1356|1352|1355.32|1351.32|1356.19|1352.19|1355.23|1351.23|23
1620700360000|2021-05-11 02:32:40|1355.43|1351.43|1354.98|1350.98|1355.46|1351.46|1354.98|1350.98|24
1620700370000|2021-05-11 02:32:50|1354.97|1350.97|1353.88|1349.88|1354.97|1350.97|1353.29|1349.29|27
1620700380000|2021-05-11 02:33:00|1353.66|1349.66|1354.87|1350.87|1354.9|1350.9|1353.2|1349.2|26
1620700390000|2021-05-11 02:33:10|1354.99|1350.99|1354.84|1350.84|1355.66|1351.66|1354.77|1350.77|22
1620700400000|2021-05-11 02:33:20|1354.93|1350.93|1354.13|1350.13|1354.93|1350.93|1354.1|1350.1|21
1620700410000|2021-05-11 02:33:30|1354.16|1350.16|1353.83|1349.83|1354.22|1350.22|1353.8|1349.8|17
1620700420000|2021-05-11 02:33:40|1354.05|1350.05|1353.11|1349.11|1354.14|1350.14|1353.11|1349.11|16
1620700430000|2021-05-11 02:33:50|1353.01|1349.01|1353.17|1349.17|1353.17|1349.17|1352.86|1348.86|14
1620700440000|2021-05-11 02:34:00|1353.01|1349.01|1352.97|1348.97|1353.86|1349.86|1352.96|1348.96|22
1620700450000|2021-05-11 02:34:10|1352.99|1348.99|1352.42|1348.42|1353|1349|1352.4|1348.4|23
1620700460000|2021-05-11 02:34:20|1352.37|1348.37|1352.71|1348.71|1352.71|1348.71|1351.42|1347.42|22
1620700470000|2021-05-11 02:34:30|1352.65|1348.65|1351.82|1347.82|1352.65|1348.65|1351.69|1347.69|24
1620700480000|2021-05-11 02:34:40|1351.78|1347.78|1349.69|1345.69|1351.83|1347.83|1349.69|1345.69|28
1620700490000|2021-05-11 02:34:50|1349.7|1345.7|1349.5|1345.5|1350.23|1346.23|1349.4|1345.4|23
1620700500000|2021-05-11 02:35:00|1349.52|1345.52|1349.21|1345.21|1350.08|1346.08|1349.21|1345.21|22
1620700510000|2021-05-11 02:35:10|1348.98|1344.98|1345.95|1341.95|1348.98|1344.98|1345.71|1341.71|25
1620700520000|2021-05-11 02:35:20|1346.02|1342.02|1346.59|1342.59|1347.44|1343.44|1346.02|1342.02|29
1620700530000|2021-05-11 02:35:30|1346.28|1342.28|1346.97|1342.97|1347.86|1343.86|1345.8|1341.8|27
1620700540000|2021-05-11 02:35:40|1347.01|1343.01|1346.22|1342.22|1347.41|1343.41|1345.48|1341.48|29
1620700550000|2021-05-11 02:35:50|1346.29|1342.29|1347.18|1343.18|1347.18|1343.18|1346.26|1342.26|27
1620700560000|2021-05-11 02:36:00|1347.34|1343.34|1347.78|1343.78|1347.78|1343.78|1346.79|1342.79|28
1620700570000|2021-05-11 02:36:10|1347.88|1343.88|1346.06|1342.06|1348.53|1344.53|1346.06|1342.06|27
1620700580000|2021-05-11 02:36:20|1346.01|1342.01|1345.85|1341.85|1346.41|1342.41|1345.85|1341.85|28
1620700590000|2021-05-11 02:36:30|1345.73|1341.73|1344.83|1340.83|1345.87|1341.87|1344.83|1340.83|25
1620700600000|2021-05-11 02:36:40|1344.86|1340.86|1344.81|1340.81|1344.98|1340.98|1344.63|1340.63|22
1620700610000|2021-05-11 02:36:50|1344.85|1340.85|1344.82|1340.82|1345.28|1341.28|1344.34|1340.34|24
1620700620000|2021-05-11 02:37:00|1344.94|1340.94|1343.62|1339.62|1345.05|1341.05|1343.46|1339.46|25
1620700630000|2021-05-11 02:37:10|1343.87|1339.87|1346.1|1342.1|1346.1|1342.1|1343.55|1339.55|28
1620700640000|2021-05-11 02:37:20|1345.91|1341.91|1348.46|1344.46|1348.58|1344.58|1345.91|1341.91|26
1620700650000|2021-05-11 02:37:30|1348.29|1344.29|1346.49|1342.49|1348.29|1344.29|1346.35|1342.35|27
1620700660000|2021-05-11 02:37:40|1346.43|1342.43|1346.43|1342.43|1346.65|1342.65|1346.09|1342.09|27
1620700670000|2021-05-11 02:37:50|1346.41|1342.41|1346.15|1342.15|1346.51|1342.51|1346.12|1342.12|27
1620700680000|2021-05-11 02:38:00|1346.22|1342.22|1345.41|1341.41|1346.44|1342.44|1345.38|1341.38|27
1620700690000|2021-05-11 02:38:10|1345.43|1341.43|1345.51|1341.51|1345.93|1341.93|1345.35|1341.35|26
1620700700000|2021-05-11 02:38:20|1345.38|1341.38|1345.09|1341.09|1345.51|1341.51|1344.74|1340.74|24
1620700710000|2021-05-11 02:38:30|1345.03|1341.03|1343.36|1339.36|1345.05|1341.05|1343.19|1339.19|28
1620700720000|2021-05-11 02:38:40|1343.57|1339.57|1344.56|1340.56|1344.56|1340.56|1343.57|1339.57|28
1620700730000|2021-05-11 02:38:50|1344.49|1340.49|1343.31|1339.31|1344.56|1340.56|1343.07|1339.07|22
1620700740000|2021-05-11 02:39:00|1343.66|1339.66|1344.21|1340.21|1344.8|1340.8|1343.66|1339.66|28
1620700750000|2021-05-11 02:39:10|1344.2|1340.2|1343.33|1339.33|1344.2|1340.2|1343.01|1339.01|28
1620700760000|2021-05-11 02:39:20|1343.28|1339.28|1344.19|1340.19|1344.25|1340.25|1343.28|1339.28|21
1620700770000|2021-05-11 02:39:30|1344.25|1340.25|1343.9|1339.9|1344.32|1340.32|1343.89|1339.89|23
1620700780000|2021-05-11 02:39:40|1343.82|1339.82|1342.97|1338.97|1344.06|1340.06|1342.95|1338.95|23
1620700790000|2021-05-11 02:39:50|1342.86|1338.86|1342.74|1338.74|1342.93|1338.93|1342.69|1338.69|20
1620700800000|2021-05-11 02:40:00|1342.75|1338.75|1342.38|1338.38|1342.95|1338.95|1342.33|1338.33|26
1620700810000|2021-05-11 02:40:10|1341.71|1337.71|1342.12|1338.12|1342.28|1338.28|1341.36|1337.36|23
1620700820000|2021-05-11 02:40:20|1341.95|1337.95|1342.07|1338.07|1342.43|1338.43|1341.92|1337.92|24
1620700830000|2021-05-11 02:40:30|1341.8|1337.8|1340.96|1336.96|1342.46|1338.46|1340.45|1336.45|24
1620700840000|2021-05-11 02:40:40|1340.36|1336.36|1337.95|1333.95|1340.88|1336.88|1336.23|1332.23|28
1620700850000|2021-05-11 02:40:50|1338.15|1334.15|1338.82|1334.82|1338.82|1334.82|1337.39|1333.39|26
1620700860000|2021-05-11 02:41:00|1339.16|1335.16|1338.25|1334.25|1339.16|1335.16|1336.9|1332.9|26
1620700870000|2021-05-11 02:41:10|1338.36|1334.36|1336.79|1332.79|1338.38|1334.38|1336.78|1332.78|27
1620700880000|2021-05-11 02:41:20|1336.78|1332.78|1336.44|1332.44|1337.28|1333.28|1336.38|1332.38|25
1620700890000|2021-05-11 02:41:30|1336.45|1332.45|1336.83|1332.83|1336.83|1332.83|1336.4|1332.4|26
1620700900000|2021-05-11 02:41:40|1337.01|1333.01|1337.29|1333.29|1338.2|1334.2|1337.01|1333.01|26
1620700910000|2021-05-11 02:41:50|1336.95|1332.95|1336.98|1332.98|1337.48|1333.48|1336.76|1332.76|25
1620700920000|2021-05-11 02:42:00|1337.03|1333.03|1336.62|1332.62|1337.13|1333.13|1336.62|1332.62|22
1620700930000|2021-05-11 02:42:10|1336.56|1332.56|1335.57|1331.57|1336.56|1332.56|1335.56|1331.56|19
1620700940000|2021-05-11 02:42:20|1335.56|1331.56|1335.88|1331.88|1336.4|1332.4|1335.55|1331.55|22
1620700950000|2021-05-11 02:42:30|1335.87|1331.87|1335.54|1331.54|1335.87|1331.87|1335.54|1331.54|16
1620700960000|2021-05-11 02:42:40|1335.56|1331.56|1334.74|1330.74|1335.56|1331.56|1334.6|1330.6|25
1620700970000|2021-05-11 02:42:50|1334.79|1330.79|1335.47|1331.47|1335.47|1331.47|1334.68|1330.68|25
1620700980000|2021-05-11 02:43:00|1335.23|1331.23|1337.66|1333.66|1337.66|1333.66|1335.19|1331.19|27
1620700990000|2021-05-11 02:43:10|1337.56|1333.56|1337.13|1333.13|1338.6|1334.6|1336.85|1332.85|28
1620701000000|2021-05-11 02:43:20|1337.19|1333.19|1337.71|1333.71|1337.82|1333.82|1336.17|1332.17|20
1620701010000|2021-05-11 02:43:30|1337.42|1333.42|1335.63|1331.63|1337.42|1333.42|1335.63|1331.63|26
1620701020000|2021-05-11 02:43:40|1335.77|1331.77|1335.44|1331.44|1336.14|1332.14|1335.33|1331.33|24
1620701030000|2021-05-11 02:43:50|1335.17|1331.17|1335.74|1331.74|1335.96|1331.96|1334.97|1330.97|24
1620701040000|2021-05-11 02:44:00|1335.73|1331.73|1336.92|1332.92|1336.96|1332.96|1335.5|1331.5|27
1620701050000|2021-05-11 02:44:10|1336.91|1332.91|1335.99|1331.99|1337.21|1333.21|1335.99|1331.99|28
1620701060000|2021-05-11 02:44:20|1335.97|1331.97|1337.12|1333.12|1337.2|1333.2|1335.86|1331.86|27
1620701070000|2021-05-11 02:44:30|1337.09|1333.09|1337.01|1333.01|1337.34|1333.34|1336.45|1332.45|26
1620701080000|2021-05-11 02:44:40|1336.99|1332.99|1337.11|1333.11|1337.11|1333.11|1336.18|1332.18|27
1620701090000|2021-05-11 02:44:50|1336.75|1332.75|1337.45|1333.45|1337.95|1333.95|1336.61|1332.61|28
1620701100000|2021-05-11 02:45:00|1337.98|1333.98|1338.02|1334.02|1338.13|1334.13|1337.38|1333.38|25
1620701110000|2021-05-11 02:45:10|1338|1334|1338.59|1334.59|1338.77|1334.77|1338|1334|28
1620701120000|2021-05-11 02:45:20|1338.52|1334.52|1337.85|1333.85|1338.52|1334.52|1337.77|1333.77|26
1620701130000|2021-05-11 02:45:30|1337.86|1333.86|1337.44|1333.44|1338.12|1334.12|1337.15|1333.15|24
1620701140000|2021-05-11 02:45:40|1337.28|1333.28|1336.89|1332.89|1337.59|1333.59|1336.83|1332.83|27
1620701150000|2021-05-11 02:45:50|1337.01|1333.01|1336.3|1332.3|1337.01|1333.01|1336.24|1332.24|25
1620701160000|2021-05-11 02:46:00|1336.22|1332.22|1335.48|1331.48|1336.22|1332.22|1335.32|1331.32|22
1620701170000|2021-05-11 02:46:10|1335.5|1331.5|1336.35|1332.35|1337.57|1333.57|1335.5|1331.5|26
1620701180000|2021-05-11 02:46:20|1336.08|1332.08|1333.65|1329.65|1336.08|1332.08|1333.65|1329.65|27
1620701190000|2021-05-11 02:46:30|1333.64|1329.64|1333.29|1329.29|1333.64|1329.64|1332.78|1328.78|24
1620701200000|2021-05-11 02:46:40|1333.33|1329.33|1332.75|1328.75|1333.33|1329.33|1332.73|1328.73|17
1620701210000|2021-05-11 02:46:50|1332.76|1328.76|1331.99|1327.99|1332.96|1328.96|1331.99|1327.99|24
1620701220000|2021-05-11 02:47:00|1331.8|1327.8|1333.03|1329.03|1333.35|1329.35|1331.65|1327.65|29
1620701230000|2021-05-11 02:47:10|1333|1329|1332.13|1328.13|1333.68|1329.68|1332.13|1328.13|26
1620701240000|2021-05-11 02:47:20|1332.11|1328.11|1331.85|1327.85|1332.31|1328.31|1331.82|1327.82|28
1620701250000|2021-05-11 02:47:30|1331.64|1327.64|1331.83|1327.83|1332.2|1328.2|1331.36|1327.36|28
1620701260000|2021-05-11 02:47:40|1331.81|1327.81|1332.08|1328.08|1332.24|1328.24|1331.67|1327.67|23
1620701270000|2021-05-11 02:47:50|1332.09|1328.09|1332.56|1328.56|1333.07|1329.07|1331.95|1327.95|28
1620701280000|2021-05-11 02:48:00|1332.2|1328.2|1330.36|1326.36|1332.23|1328.23|1330.19|1326.19|26
1620701290000|2021-05-11 02:48:10|1330.38|1326.38|1330.34|1326.34|1330.74|1326.74|1329.96|1325.96|25
1620701300000|2021-05-11 02:48:20|1330.32|1326.32|1330.4|1326.4|1330.71|1326.71|1330.19|1326.19|27
1620701310000|2021-05-11 02:48:30|1330.26|1326.26|1328|1324|1330.38|1326.38|1328|1324|26
1620701320000|2021-05-11 02:48:40|1327.28|1323.28|1325.95|1321.95|1327.92|1323.92|1325.95|1321.95|26
1620701330000|2021-05-11 02:48:50|1326|1322|1327.2|1323.2|1327.6|1323.6|1326|1322|25
1620701340000|2021-05-11 02:49:00|1327.64|1323.64|1326.77|1322.77|1327.64|1323.64|1326.06|1322.06|27
1620701350000|2021-05-11 02:49:10|1326.72|1322.72|1326.72|1322.72|1326.73|1322.73|1326.25|1322.25|24
1620701360000|2021-05-11 02:49:20|1326.71|1322.71|1326.94|1322.94|1327.4|1323.4|1326.64|1322.64|23
1620701370000|2021-05-11 02:49:30|1326.93|1322.93|1326.85|1322.85|1327.3|1323.3|1326.8|1322.8|29
1620701380000|2021-05-11 02:49:40|1326.81|1322.81|1327.53|1323.53|1327.53|1323.53|1326.06|1322.06|28
1620701390000|2021-05-11 02:49:50|1327.67|1323.67|1328.06|1324.06|1328.35|1324.35|1327.67|1323.67|27
1620701400000|2021-05-11 02:50:00|1328.01|1324.01|1327.84|1323.84|1328.08|1324.08|1327.8|1323.8|24
1620701410000|2021-05-11 02:50:10|1327.91|1323.91|1328.91|1324.91|1329.08|1325.08|1327.89|1323.89|26
1620701420000|2021-05-11 02:50:20|1328.31|1324.31|1322.62|1318.62|1328.72|1324.72|1322.62|1318.62|28
1620701430000|2021-05-11 02:50:30|1322.58|1318.58|1320.76|1316.76|1322.58|1318.58|1320.17|1316.17|29
1620701440000|2021-05-11 02:50:40|1320.84|1316.84|1320.92|1316.92|1322.01|1318.01|1320.84|1316.84|28
1620701450000|2021-05-11 02:50:50|1320.93|1316.93|1320.16|1316.16|1321|1317|1320.07|1316.07|24
1620701460000|2021-05-11 02:51:00|1320.26|1316.26|1321.8|1317.8|1321.85|1317.85|1320.26|1316.26|29
1620701470000|2021-05-11 02:51:10|1321.78|1317.78|1320.97|1316.97|1321.78|1317.78|1320.89|1316.89|23
1620701480000|2021-05-11 02:51:20|1321.01|1317.01|1320.69|1316.69|1321.88|1317.88|1320.69|1316.69|29
1620701490000|2021-05-11 02:51:30|1320.67|1316.67|1320.72|1316.72|1320.76|1316.76|1319.09|1315.09|28
1620701500000|2021-05-11 02:51:40|1320.88|1316.88|1321.33|1317.33|1322.22|1318.22|1320.37|1316.37|28
1620701510000|2021-05-11 02:51:50|1321.15|1317.15|1319.43|1315.43|1321.17|1317.17|1319.42|1315.42|27
1620701520000|2021-05-11 02:52:00|1319.46|1315.46|1320.1|1316.1|1320.65|1316.65|1319.46|1315.46|27
1620701530000|2021-05-11 02:52:10|1321.83|1317.83|1321.02|1317.02|1322.04|1318.04|1320.95|1316.95|25
1620701540000|2021-05-11 02:52:20|1321.11|1317.11|1321.86|1317.86|1321.93|1317.93|1321.11|1317.11|25
1620701550000|2021-05-11 02:52:30|1321.89|1317.89|1322.41|1318.41|1322.77|1318.77|1321.84|1317.84|28
1620701560000|2021-05-11 02:52:40|1322.25|1318.25|1321.22|1317.22|1322.25|1318.25|1320.47|1316.47|28
1620701570000|2021-05-11 02:52:50|1320.5|1316.5|1320.45|1316.45|1321.18|1317.18|1320.26|1316.26|28
1620701580000|2021-05-11 02:53:00|1320.48|1316.48|1320.94|1316.94|1321.01|1317.01|1320.42|1316.42|25
1620701590000|2021-05-11 02:53:10|1320.91|1316.91|1319.36|1315.36|1320.91|1316.91|1319.02|1315.02|26
1620701600000|2021-05-11 02:53:20|1319.34|1315.34|1322.5|1318.5|1322.83|1318.83|1319.13|1315.13|27
1620701610000|2021-05-11 02:53:30|1322.42|1318.42|1322.7|1318.7|1323.01|1319.01|1322.42|1318.42|23
1620701620000|2021-05-11 02:53:40|1322.6|1318.6|1322.15|1318.15|1322.6|1318.6|1321.57|1317.57|27
1620701630000|2021-05-11 02:53:50|1322.16|1318.16|1321.01|1317.01|1322.16|1318.16|1320.74|1316.74|26
1620701640000|2021-05-11 02:54:00|1320.97|1316.97|1319.91|1315.91|1321.67|1317.67|1319.91|1315.91|21
1620701650000|2021-05-11 02:54:10|1319.59|1315.59|1319.77|1315.77|1319.91|1315.91|1319.27|1315.27|26
1620701660000|2021-05-11 02:54:20|1320.05|1316.05|1319.57|1315.57|1320.17|1316.17|1319.52|1315.52|28
1620701670000|2021-05-11 02:54:30|1319.52|1315.52|1321.85|1317.85|1321.94|1317.94|1319.42|1315.42|25
1620701680000|2021-05-11 02:54:40|1322.02|1318.02|1323.53|1319.53|1323.53|1319.53|1321.05|1317.05|28
1620701690000|2021-05-11 02:54:50|1323.73|1319.73|1325.65|1321.65|1325.65|1321.65|1321.93|1317.93|23
1620701700000|2021-05-11 02:55:00|1325.69|1321.69|1327.68|1323.68|1327.68|1323.68|1325.27|1321.27|25
1620701710000|2021-05-11 02:55:10|1327.67|1323.67|1327.83|1323.83|1328.4|1324.4|1327.67|1323.67|23
1620701720000|2021-05-11 02:55:20|1327.81|1323.81|1325.27|1321.27|1327.81|1323.81|1325.09|1321.09|27
1620701730000|2021-05-11 02:55:30|1325.19|1321.19|1324.49|1320.49|1325.2|1321.2|1323.27|1319.27|28
1620701740000|2021-05-11 02:55:40|1324.44|1320.44|1325.28|1321.28|1326.51|1322.51|1323.83|1319.83|27
1620701750000|2021-05-11 02:55:50|1325.27|1321.27|1325.66|1321.66|1326.07|1322.07|1324.69|1320.69|28
1620701760000|2021-05-11 02:56:00|1325.53|1321.53|1326.58|1322.58|1326.61|1322.61|1325.53|1321.53|24
1620701770000|2021-05-11 02:56:10|1326.24|1322.24|1325.38|1321.38|1326.5|1322.5|1324.99|1320.99|27
1620701780000|2021-05-11 02:56:20|1325.3|1321.3|1325.2|1321.2|1325.45|1321.45|1325.07|1321.07|24
1620701790000|2021-05-11 02:56:30|1325.21|1321.21|1324.47|1320.47|1325.51|1321.51|1324.14|1320.14|21
1620701800000|2021-05-11 02:56:40|1323.86|1319.86|1324.17|1320.17|1324.64|1320.64|1322.89|1318.89|25
1620701810000|2021-05-11 02:56:50|1324.22|1320.22|1321.16|1317.16|1324.22|1320.22|1320.95|1316.95|28
1620701820000|2021-05-11 02:57:00|1321.19|1317.19|1321.91|1317.91|1322.39|1318.39|1321.19|1317.19|26
1620701830000|2021-05-11 02:57:10|1321.95|1317.95|1322.86|1318.86|1322.86|1318.86|1321.95|1317.95|21
1620701840000|2021-05-11 02:57:20|1323.02|1319.02|1322.74|1318.74|1323.8|1319.8|1322.58|1318.58|29
1620701850000|2021-05-11 02:57:30|1322.8|1318.8|1322.25|1318.25|1322.81|1318.81|1322.23|1318.23|18
1620701860000|2021-05-11 02:57:40|1322.22|1318.22|1322.32|1318.32|1322.36|1318.36|1322.02|1318.02|21
1620701870000|2021-05-11 02:57:50|1322.23|1318.23|1322.49|1318.49|1322.49|1318.49|1322.14|1318.14|23
1620701880000|2021-05-11 02:58:00|1322.52|1318.52|1322.3|1318.3|1322.52|1318.52|1322.2|1318.2|21
1620701890000|2021-05-11 02:58:10|1322.32|1318.32|1321.91|1317.91|1323.21|1319.21|1321.91|1317.91|23
1620701900000|2021-05-11 02:58:20|1321.9|1317.9|1322.07|1318.07|1322.07|1318.07|1321.81|1317.81|24
1620701910000|2021-05-11 02:58:30|1322.14|1318.14|1319.99|1315.99|1322.15|1318.15|1319.99|1315.99|27
1620701920000|2021-05-11 02:58:40|1320.02|1316.02|1320.08|1316.08|1320.28|1316.28|1319.58|1315.58|23
1620701930000|2021-05-11 02:58:50|1320.09|1316.09|1319.29|1315.29|1320.11|1316.11|1318.86|1314.86|27
1620701940000|2021-05-11 02:59:00|1319.48|1315.48|1318.83|1314.83|1319.53|1315.53|1318.72|1314.72|24
1620701950000|2021-05-11 02:59:10|1318.84|1314.84|1320.18|1316.18|1320.18|1316.18|1318.8|1314.8|27
1620701960000|2021-05-11 02:59:20|1320.14|1316.14|1320.74|1316.74|1321.06|1317.06|1320.11|1316.11|26
1620701970000|2021-05-11 02:59:30|1320.73|1316.73|1320.94|1316.94|1321.47|1317.47|1320.36|1316.36|26
1620701980000|2021-05-11 02:59:40|1320.88|1316.88|1319.78|1315.78|1320.89|1316.89|1319.63|1315.63|24
1620701990000|2021-05-11 02:59:50|1319.68|1315.68|1319.71|1315.71|1319.89|1315.89|1319.08|1315.08|28
1620702000000|2021-05-11 03:00:00|1319.69|1315.69|1320.34|1316.34|1320.34|1316.34|1319.2|1315.2|25
1620702010000|2021-05-11 03:00:10|1320.37|1316.37|1320.38|1316.38|1321.01|1317.01|1320.37|1316.37|24
1620702020000|2021-05-11 03:00:20|1320.26|1316.26|1318.77|1314.77|1320.35|1316.35|1318.74|1314.74|24
1620702030000|2021-05-11 03:00:30|1318.81|1314.81|1318.54|1314.54|1319.11|1315.11|1318.53|1314.53|25
1620702040000|2021-05-11 03:00:40|1318.53|1314.53|1317.77|1313.77|1318.55|1314.55|1317.69|1313.69|21
1620702050000|2021-05-11 03:00:50|1317.79|1313.79|1316.48|1312.48|1318.26|1314.26|1316.48|1312.48|24
1620702060000|2021-05-11 03:01:00|1316.45|1312.45|1315.35|1311.35|1316.45|1312.45|1315.34|1311.34|25
1620702070000|2021-05-11 03:01:10|1315.4|1311.4|1314.69|1310.69|1316.01|1312.01|1314.69|1310.69|27
1620702080000|2021-05-11 03:01:20|1314.7|1310.7|1314.05|1310.05|1315.41|1311.41|1313.92|1309.92|26
1620702090000|2021-05-11 03:01:30|1314.08|1310.08|1315.64|1311.64|1315.64|1311.64|1314.06|1310.06|25
1620702100000|2021-05-11 03:01:40|1315.69|1311.69|1318.19|1314.19|1318.28|1314.28|1315.69|1311.69|28
1620702110000|2021-05-11 03:01:50|1318.23|1314.23|1319.25|1315.25|1319.62|1315.62|1316.97|1312.97|25
1620702120000|2021-05-11 03:02:00|1319.54|1315.54|1320.97|1316.97|1320.97|1316.97|1319.13|1315.13|28
1620702130000|2021-05-11 03:02:10|1321.02|1317.02|1322.86|1318.86|1323.11|1319.11|1321.02|1317.02|27
1620702140000|2021-05-11 03:02:20|1322.96|1318.96|1321.58|1317.58|1322.96|1318.96|1321.06|1317.06|28
1620702150000|2021-05-11 03:02:30|1321.61|1317.61|1322.88|1318.88|1322.94|1318.94|1321.55|1317.55|26
1620702160000|2021-05-11 03:02:40|1322.77|1318.77|1322.86|1318.86|1323.2|1319.2|1322.73|1318.73|24
1620702170000|2021-05-11 03:02:50|1322.92|1318.92|1323.61|1319.61|1323.61|1319.61|1322.7|1318.7|20
1620702180000|2021-05-11 03:03:00|1323.6|1319.6|1323.65|1319.65|1323.66|1319.66|1322.99|1318.99|27
1620702190000|2021-05-11 03:03:10|1323.5|1319.5|1323.36|1319.36|1323.57|1319.57|1321.96|1317.96|28
1620702200000|2021-05-11 03:03:20|1323.35|1319.35|1323.75|1319.75|1323.87|1319.87|1323.35|1319.35|25
1620702210000|2021-05-11 03:03:30|1323.78|1319.78|1323.46|1319.46|1324.01|1320.01|1323.41|1319.41|26
1620702220000|2021-05-11 03:03:40|1323.68|1319.68|1323.25|1319.25|1323.71|1319.71|1323.09|1319.09|24
1620702230000|2021-05-11 03:03:50|1323.2|1319.2|1322.29|1318.29|1323.2|1319.2|1322.28|1318.28|24
1620702240000|2021-05-11 03:04:00|1322.3|1318.3|1323.77|1319.77|1323.77|1319.77|1322.3|1318.3|27
1620702250000|2021-05-11 03:04:10|1323.76|1319.76|1324.43|1320.43|1324.43|1320.43|1323.76|1319.76|25
1620702260000|2021-05-11 03:04:20|1324.42|1320.42|1324.52|1320.52|1324.54|1320.54|1324.16|1320.16|19
1620702270000|2021-05-11 03:04:30|1324.53|1320.53|1325.33|1321.33|1325.34|1321.34|1324.49|1320.49|21
1620702280000|2021-05-11 03:04:40|1325.37|1321.37|1326.56|1322.56|1327|1323|1325.37|1321.37|26
1620702290000|2021-05-11 03:04:50|1326.6|1322.6|1327.51|1323.51|1327.78|1323.78|1326.6|1322.6|24
1620702300000|2021-05-11 03:05:00|1327.52|1323.52|1328.21|1324.21|1328.21|1324.21|1327.45|1323.45|26
1620702310000|2021-05-11 03:05:10|1328.1|1324.1|1328.29|1324.29|1328.52|1324.52|1327.99|1323.99|23
1620702320000|2021-05-11 03:05:20|1328.31|1324.31|1329.05|1325.05|1329.05|1325.05|1328.31|1324.31|23
1620702330000|2021-05-11 03:05:30|1329.06|1325.06|1328.18|1324.18|1329.06|1325.06|1327.27|1323.27|26
1620702340000|2021-05-11 03:05:40|1328.24|1324.24|1327.79|1323.79|1328.48|1324.48|1327.79|1323.79|28
1620702350000|2021-05-11 03:05:50|1327.7|1323.7|1326.93|1322.93|1327.76|1323.76|1325.96|1321.96|27
1620702360000|2021-05-11 03:06:00|1327.28|1323.28|1327.58|1323.58|1327.58|1323.58|1326.66|1322.66|23
1620702370000|2021-05-11 03:06:10|1327.61|1323.61|1329.45|1325.45|1329.45|1325.45|1327.36|1323.36|24
1620702380000|2021-05-11 03:06:20|1329.2|1325.2|1328.84|1324.84|1329.54|1325.54|1328.84|1324.84|27
1620702390000|2021-05-11 03:06:30|1328.89|1324.89|1329.51|1325.51|1329.6|1325.6|1328.81|1324.81|27
1620702400000|2021-05-11 03:06:40|1329.52|1325.52|1329.85|1325.85|1330.02|1326.02|1329.32|1325.32|18
1620702410000|2021-05-11 03:06:50|1329.87|1325.87|1329.78|1325.78|1330.13|1326.13|1329.78|1325.78|17
1620702420000|2021-05-11 03:07:00|1329.77|1325.77|1329.88|1325.88|1330.34|1326.34|1329.64|1325.64|26
1620702430000|2021-05-11 03:07:10|1329.93|1325.93|1330.96|1326.96|1330.96|1326.96|1329.71|1325.71|27
1620702440000|2021-05-11 03:07:20|1330.95|1326.95|1331.59|1327.59|1331.71|1327.71|1330.8|1326.8|26
1620702450000|2021-05-11 03:07:30|1331.8|1327.8|1330.56|1326.56|1331.8|1327.8|1330.51|1326.51|25
1620702460000|2021-05-11 03:07:40|1330.66|1326.66|1331.52|1327.52|1331.74|1327.74|1330.66|1326.66|25
1620702470000|2021-05-11 03:07:50|1331.49|1327.49|1330.17|1326.17|1331.49|1327.49|1329.65|1325.65|27
1620702480000|2021-05-11 03:08:00|1330.15|1326.15|1330.27|1326.27|1330.69|1326.69|1329.94|1325.94|25
1620702490000|2021-05-11 03:08:10|1330.18|1326.18|1330.44|1326.44|1330.99|1326.99|1330.18|1326.18|22
1620702500000|2021-05-11 03:08:20|1330.54|1326.54|1330.84|1326.84|1331.04|1327.04|1330.54|1326.54|27
1620702510000|2021-05-11 03:08:30|1330.61|1326.61|1331.2|1327.2|1331.24|1327.24|1330.61|1326.61|22
1620702520000|2021-05-11 03:08:40|1330.97|1326.97|1331.36|1327.36|1331.36|1327.36|1330.6|1326.6|25
1620702530000|2021-05-11 03:08:50|1331.22|1327.22|1332.97|1328.97|1332.97|1328.97|1331.19|1327.19|23
1620702540000|2021-05-11 03:09:00|1332.96|1328.96|1333.75|1329.75|1333.75|1329.75|1332.75|1328.75|21
1620702550000|2021-05-11 03:09:10|1333.61|1329.61|1333.09|1329.09|1333.97|1329.97|1333.09|1329.09|22
1620702560000|2021-05-11 03:09:20|1333.08|1329.08|1333.83|1329.83|1333.84|1329.84|1333.07|1329.07|26
1620702570000|2021-05-11 03:09:30|1333.82|1329.82|1334.1|1330.1|1334.13|1330.13|1333.71|1329.71|25
1620702580000|2021-05-11 03:09:40|1333.99|1329.99|1333.73|1329.73|1334.33|1330.33|1333.45|1329.45|27
1620702590000|2021-05-11 03:09:50|1333.84|1329.84|1333.84|1329.84|1333.92|1329.92|1333.71|1329.71|13
1620702600000|2021-05-11 03:10:00|1333.87|1329.87|1333.51|1329.51|1334.1|1330.1|1332.86|1328.86|26
1620702610000|2021-05-11 03:10:10|1333.49|1329.49|1333.42|1329.42|1333.83|1329.83|1333.24|1329.24|25
1620702620000|2021-05-11 03:10:20|1333.4|1329.4|1332.15|1328.15|1333.4|1329.4|1331.95|1327.95|27
1620702630000|2021-05-11 03:10:30|1332.28|1328.28|1331.5|1327.5|1332.35|1328.35|1331.45|1327.45|25
1620702640000|2021-05-11 03:10:40|1331.45|1327.45|1331.07|1327.07|1331.69|1327.69|1330.98|1326.98|25
1620702650000|2021-05-11 03:10:50|1331.05|1327.05|1330.61|1326.61|1331.15|1327.15|1330.61|1326.61|23
1620702660000|2021-05-11 03:11:00|1330.58|1326.58|1328.94|1324.94|1330.75|1326.75|1328.9|1324.9|26
1620702670000|2021-05-11 03:11:10|1328.91|1324.91|1325.92|1321.92|1328.91|1324.91|1325.87|1321.87|26
1620702680000|2021-05-11 03:11:20|1326.54|1322.54|1323.97|1319.97|1327.5|1323.5|1323.94|1319.94|26
1620702690000|2021-05-11 03:11:30|1323.98|1319.98|1321.81|1317.81|1324.59|1320.59|1321.81|1317.81|25
1620702700000|2021-05-11 03:11:40|1321.8|1317.8|1321.71|1317.71|1321.8|1317.8|1320.91|1316.91|26
1620702710000|2021-05-11 03:11:50|1321.69|1317.69|1322.96|1318.96|1323.07|1319.07|1321.6|1317.6|25
1620702720000|2021-05-11 03:12:00|1322.94|1318.94|1323.4|1319.4|1323.86|1319.86|1322.94|1318.94|26
1620702730000|2021-05-11 03:12:10|1324.18|1320.18|1323.91|1319.91|1324.18|1320.18|1322.4|1318.4|27
1620702740000|2021-05-11 03:12:20|1323.73|1319.73|1324.09|1320.09|1324.34|1320.34|1323.34|1319.34|25
1620702750000|2021-05-11 03:12:30|1324.58|1320.58|1323.81|1319.81|1324.58|1320.58|1323.81|1319.81|27
1620702760000|2021-05-11 03:12:40|1323.39|1319.39|1324.4|1320.4|1324.4|1320.4|1323.15|1319.15|23
1620702770000|2021-05-11 03:12:50|1324.47|1320.47|1324.73|1320.73|1324.77|1320.77|1324.3|1320.3|24
1620702780000|2021-05-11 03:13:00|1324.6|1320.6|1323.29|1319.29|1324.73|1320.73|1323.29|1319.29|25
1620702790000|2021-05-11 03:13:10|1323.12|1319.12|1322.28|1318.28|1323.39|1319.39|1322.2|1318.2|27
1620702800000|2021-05-11 03:13:20|1322.1|1318.1|1322.5|1318.5|1322.5|1318.5|1322|1318|25
1620702810000|2021-05-11 03:13:30|1322.21|1318.21|1320.94|1316.94|1322.52|1318.52|1320.94|1316.94|24
1620702820000|2021-05-11 03:13:40|1320.93|1316.93|1320.98|1316.98|1321.17|1317.17|1320.93|1316.93|20
1620702830000|2021-05-11 03:13:50|1321.33|1317.33|1321.17|1317.17|1321.4|1317.4|1320.95|1316.95|22
1620702840000|2021-05-11 03:14:00|1321.16|1317.16|1321.78|1317.78|1321.78|1317.78|1321.03|1317.03|25
1620702850000|2021-05-11 03:14:10|1321.93|1317.93|1321.09|1317.09|1321.95|1317.95|1321.09|1317.09|26
1620702860000|2021-05-11 03:14:20|1321.16|1317.16|1319.83|1315.83|1321.16|1317.16|1319.55|1315.55|22
1620702870000|2021-05-11 03:14:30|1319.82|1315.82|1316.19|1312.19|1319.82|1315.82|1316.15|1312.15|24
1620702880000|2021-05-11 03:14:40|1316.07|1312.07|1316.46|1312.46|1316.85|1312.85|1315.95|1311.95|27
1620702890000|2021-05-11 03:14:50|1316.43|1312.43|1317.32|1313.32|1318.34|1314.34|1316.43|1312.43|24
1620702900000|2021-05-11 03:15:00|1316.71|1312.71|1315.86|1311.86|1317.51|1313.51|1315.85|1311.85|28
1620702910000|2021-05-11 03:15:10|1315.9|1311.9|1315.68|1311.68|1316.1|1312.1|1315.68|1311.68|22
1620702920000|2021-05-11 03:15:20|1315.89|1311.89|1311.62|1307.62|1316.28|1312.28|1311.52|1307.52|26
1620702930000|2021-05-11 03:15:30|1311.71|1307.71|1313.19|1309.19|1313.19|1309.19|1311.63|1307.63|27
1620702940000|2021-05-11 03:15:40|1313.34|1309.34|1314.36|1310.36|1314.36|1310.36|1312.56|1308.56|26
1620702950000|2021-05-11 03:15:50|1314.51|1310.51|1317.5|1313.5|1317.88|1313.88|1314.35|1310.35|26
1620702960000|2021-05-11 03:16:00|1317.79|1313.79|1318.27|1314.27|1318.76|1314.76|1315.34|1311.34|29
1620702970000|2021-05-11 03:16:10|1317.6|1313.6|1317.73|1313.73|1318.36|1314.36|1317.11|1313.11|28
1620702980000|2021-05-11 03:16:20|1317.76|1313.76|1318.4|1314.4|1318.4|1314.4|1316.4|1312.4|26
1620702990000|2021-05-11 03:16:30|1318.3|1314.3|1320.37|1316.37|1320.41|1316.41|1317.79|1313.79|28
1620703000000|2021-05-11 03:16:40|1320.41|1316.41|1321.7|1317.7|1321.7|1317.7|1320.41|1316.41|18
1620703010000|2021-05-11 03:16:50|1321.73|1317.73|1321.33|1317.33|1321.73|1317.73|1321.03|1317.03|22
1620703020000|2021-05-11 03:17:00|1321.28|1317.28|1321.26|1317.26|1321.5|1317.5|1321.14|1317.14|25
1620703030000|2021-05-11 03:17:10|1321.25|1317.25|1320.95|1316.95|1321.25|1317.25|1320.81|1316.81|25
1620703040000|2021-05-11 03:17:20|1321.1|1317.1|1322.5|1318.5|1322.52|1318.52|1320.95|1316.95|26
1620703050000|2021-05-11 03:17:30|1322.51|1318.51|1322.38|1318.38|1323.61|1319.61|1322.38|1318.38|26
1620703060000|2021-05-11 03:17:40|1322.34|1318.34|1322.12|1318.12|1322.39|1318.39|1321.65|1317.65|22
1620703070000|2021-05-11 03:17:50|1322.17|1318.17|1321.76|1317.76|1322.18|1318.18|1321.69|1317.69|16
1620703080000|2021-05-11 03:18:00|1321.85|1317.85|1320.16|1316.16|1321.85|1317.85|1320.16|1316.16|25
1620703090000|2021-05-11 03:18:10|1320.08|1316.08|1316.53|1312.53|1320.08|1316.08|1316.46|1312.46|28
1620703100000|2021-05-11 03:18:20|1316.78|1312.78|1316.54|1312.54|1316.81|1312.81|1316.1|1312.1|26
1620703110000|2021-05-11 03:18:30|1316.59|1312.59|1316.81|1312.81|1317.1|1313.1|1316.4|1312.4|26
1620703120000|2021-05-11 03:18:40|1316.48|1312.48|1316.2|1312.2|1316.74|1312.74|1316.2|1312.2|23
1620703130000|2021-05-11 03:18:50|1316.17|1312.17|1315.18|1311.18|1316.19|1312.19|1315.18|1311.18|23
1620703140000|2021-05-11 03:19:00|1315.06|1311.06|1312.96|1308.96|1315.06|1311.06|1312.96|1308.96|25
1620703150000|2021-05-11 03:19:10|1312.85|1308.85|1312.13|1308.13|1312.86|1308.86|1311.79|1307.79|28
1620703160000|2021-05-11 03:19:20|1311.99|1307.99|1311.59|1307.59|1312.11|1308.11|1311.55|1307.55|26
1620703170000|2021-05-11 03:19:30|1311.56|1307.56|1310.42|1306.42|1311.56|1307.56|1310.19|1306.19|26
1620703180000|2021-05-11 03:19:40|1310.57|1306.57|1310.71|1306.71|1311.02|1307.02|1309.27|1305.27|28
1620703190000|2021-05-11 03:19:50|1310.73|1306.73|1310.48|1306.48|1311.38|1307.38|1310.2|1306.2|27
1620703200000|2021-05-11 03:20:00|1310.59|1306.59|1311.73|1307.73|1311.98|1307.98|1310.54|1306.54|29
1620703210000|2021-05-11 03:20:10|1311.74|1307.74|1311.06|1307.06|1311.79|1307.79|1311.06|1307.06|25
1620703220000|2021-05-11 03:20:20|1310.96|1306.96|1309.64|1305.64|1311.1|1307.1|1309.64|1305.64|25
1620703230000|2021-05-11 03:20:30|1309.58|1305.58|1308.1|1304.1|1310.73|1306.73|1308.05|1304.05|27
1620703240000|2021-05-11 03:20:40|1308.19|1304.19|1307.71|1303.71|1308.88|1304.88|1307.57|1303.57|26
1620703250000|2021-05-11 03:20:50|1307.68|1303.68|1307.83|1303.83|1307.87|1303.87|1307.28|1303.28|26
1620703260000|2021-05-11 03:21:00|1307.85|1303.85|1307.57|1303.57|1308.16|1304.16|1307.29|1303.29|27
1620703270000|2021-05-11 03:21:10|1307.7|1303.7|1308.23|1304.23|1308.58|1304.58|1307.7|1303.7|27
1620703280000|2021-05-11 03:21:20|1308.25|1304.25|1308.42|1304.42|1308.56|1304.56|1308.08|1304.08|26
1620703290000|2021-05-11 03:21:30|1308.29|1304.29|1308.5|1304.5|1309.17|1305.17|1308.08|1304.08|27
1620703300000|2021-05-11 03:21:40|1308.62|1304.62|1307.47|1303.47|1308.81|1304.81|1307.47|1303.47|27
1620703310000|2021-05-11 03:21:50|1307.36|1303.36|1307.37|1303.37|1307.43|1303.43|1307.2|1303.2|19
1620703320000|2021-05-11 03:22:00|1307.27|1303.27|1306.47|1302.47|1307.44|1303.44|1306.03|1302.03|26
1620703330000|2021-05-11 03:22:10|1306.37|1302.37|1306.23|1302.23|1306.58|1302.58|1306.18|1302.18|27
1620703340000|2021-05-11 03:22:20|1306.45|1302.45|1307.96|1303.96|1308.34|1304.34|1306.31|1302.31|26
1620703350000|2021-05-11 03:22:30|1307.97|1303.97|1311.51|1307.51|1311.56|1307.56|1307.97|1303.97|26
1620703360000|2021-05-11 03:22:40|1311.48|1307.48|1311.95|1307.95|1312.48|1308.48|1311.35|1307.35|28
1620703370000|2021-05-11 03:22:50|1311.96|1307.96|1312.05|1308.05|1312.33|1308.33|1311.83|1307.83|25
1620703380000|2021-05-11 03:23:00|1312.06|1308.06|1315.44|1311.44|1316.27|1312.27|1312.06|1308.06|25
1620703390000|2021-05-11 03:23:10|1315.48|1311.48|1316.1|1312.1|1316.32|1312.32|1315.48|1311.48|25
1620703400000|2021-05-11 03:23:20|1316.01|1312.01|1315.8|1311.8|1316.18|1312.18|1314.65|1310.65|27
1620703410000|2021-05-11 03:23:30|1315.83|1311.83|1316.73|1312.73|1316.96|1312.96|1314.98|1310.98|25
1620703420000|2021-05-11 03:23:40|1316.7|1312.7|1314.82|1310.82|1316.7|1312.7|1314.82|1310.82|26
1620703430000|2021-05-11 03:23:50|1313.84|1309.84|1315.5|1311.5|1315.72|1311.72|1313.84|1309.84|28
1620703440000|2021-05-11 03:24:00|1315.33|1311.33|1315.84|1311.84|1316.13|1312.13|1315.3|1311.3|26
1620703450000|2021-05-11 03:24:10|1315.81|1311.81|1315.38|1311.38|1315.85|1311.85|1315.38|1311.38|24
1620703460000|2021-05-11 03:24:20|1315.47|1311.47|1315.1|1311.1|1315.67|1311.67|1315.1|1311.1|23
1620703470000|2021-05-11 03:24:30|1314.96|1310.96|1314.23|1310.23|1315.23|1311.23|1314.23|1310.23|20
1620703480000|2021-05-11 03:24:40|1314.21|1310.21|1309.2|1305.2|1314.21|1310.21|1309.2|1305.2|28
1620703490000|2021-05-11 03:24:50|1309.18|1305.18|1308.55|1304.55|1309.2|1305.2|1307.59|1303.59|27
1620703500000|2021-05-11 03:25:00|1308.43|1304.43|1309.04|1305.04|1309.4|1305.4|1307.83|1303.83|29
1620703510000|2021-05-11 03:25:10|1309.43|1305.43|1309.98|1305.98|1309.98|1305.98|1308.74|1304.74|26
1620703520000|2021-05-11 03:25:20|1309.92|1305.92|1312.08|1308.08|1312.36|1308.36|1309.58|1305.58|27
1620703530000|2021-05-11 03:25:30|1312.51|1308.51|1312.64|1308.64|1313.11|1309.11|1312.38|1308.38|26
1620703540000|2021-05-11 03:25:40|1312.7|1308.7|1312.86|1308.86|1312.95|1308.95|1311.74|1307.74|26
1620703550000|2021-05-11 03:25:50|1312.89|1308.89|1312.54|1308.54|1313.09|1309.09|1312.32|1308.32|26
1620703560000|2021-05-11 03:26:00|1312.62|1308.62|1311.5|1307.5|1312.71|1308.71|1311.5|1307.5|26
1620703570000|2021-05-11 03:26:10|1311.45|1307.45|1310.84|1306.84|1311.45|1307.45|1309.48|1305.48|29
1620703580000|2021-05-11 03:26:20|1310.83|1306.83|1311.58|1307.58|1311.58|1307.58|1310.29|1306.29|25
1620703590000|2021-05-11 03:26:30|1311.48|1307.48|1312.12|1308.12|1313.04|1309.04|1311.19|1307.19|27
1620703600000|2021-05-11 03:26:40|1312.04|1308.04|1314.1|1310.1|1314.1|1310.1|1312.02|1308.02|20
1620703610000|2021-05-11 03:26:50|1314.13|1310.13|1312.08|1308.08|1314.94|1310.94|1311.89|1307.89|28
1620703620000|2021-05-11 03:27:00|1312.71|1308.71|1311.34|1307.34|1312.98|1308.98|1311.33|1307.33|23
1620703630000|2021-05-11 03:27:10|1311.35|1307.35|1313.3|1309.3|1313.3|1309.3|1311.13|1307.13|27
1620703640000|2021-05-11 03:27:20|1313.32|1309.32|1313.85|1309.85|1314.11|1310.11|1313.06|1309.06|25
1620703650000|2021-05-11 03:27:30|1313.76|1309.76|1314.26|1310.26|1314.3|1310.3|1313.69|1309.69|27
1620703660000|2021-05-11 03:27:40|1314.25|1310.25|1314.35|1310.35|1314.56|1310.56|1314.16|1310.16|27
1620703670000|2021-05-11 03:27:50|1314.34|1310.34|1314.63|1310.63|1314.63|1310.63|1314.34|1310.34|22
1620703680000|2021-05-11 03:28:00|1314.61|1310.61|1314.25|1310.25|1314.98|1310.98|1313.65|1309.65|26
1620703690000|2021-05-11 03:28:10|1314.29|1310.29|1314.12|1310.12|1314.64|1310.64|1314.11|1310.11|21
1620703700000|2021-05-11 03:28:20|1314.17|1310.17|1314.29|1310.29|1314.45|1310.45|1314.16|1310.16|18
1620703710000|2021-05-11 03:28:30|1314.25|1310.25|1314.59|1310.59|1314.59|1310.59|1314.03|1310.03|21
1620703720000|2021-05-11 03:28:40|1314.63|1310.63|1314.63|1310.63|1314.63|1310.63|1314.24|1310.24|25
1620703730000|2021-05-11 03:28:50|1314.64|1310.64|1314.37|1310.37|1314.86|1310.86|1314.32|1310.32|19
1620703740000|2021-05-11 03:29:00|1314.41|1310.41|1314.89|1310.89|1314.95|1310.95|1314.41|1310.41|20
1620703750000|2021-05-11 03:29:10|1314.91|1310.91|1314.89|1310.89|1315.02|1311.02|1314.71|1310.71|22
1620703760000|2021-05-11 03:29:20|1314.76|1310.76|1314.4|1310.4|1314.78|1310.78|1314.4|1310.4|21
1620703770000|2021-05-11 03:29:30|1314.33|1310.33|1314.28|1310.28|1314.53|1310.53|1314.07|1310.07|22
1620703780000|2021-05-11 03:29:40|1314.27|1310.27|1313.86|1309.86|1314.41|1310.41|1313.86|1309.86|10
1620703790000|2021-05-11 03:29:50|1313.79|1309.79|1312.69|1308.69|1313.79|1309.79|1312.3|1308.3|18
1620703800000|2021-05-11 03:30:00|1312.57|1308.57|1309.33|1305.33|1312.91|1308.91|1309.33|1305.33|23
1620703810000|2021-05-11 03:30:10|1309.13|1305.13|1310.24|1306.24|1310.24|1306.24|1308.92|1304.92|23
1620703820000|2021-05-11 03:30:20|1310.27|1306.27|1310.4|1306.4|1311.41|1307.41|1310.25|1306.25|23
1620703830000|2021-05-11 03:30:30|1310.27|1306.27|1310.91|1306.91|1311.01|1307.01|1310.27|1306.27|24
1620703840000|2021-05-11 03:30:40|1310.98|1306.98|1310.3|1306.3|1311.02|1307.02|1310.1|1306.1|20
1620703850000|2021-05-11 03:30:50|1310.14|1306.14|1309.31|1305.31|1310.14|1306.14|1309.15|1305.15|25
1620703860000|2021-05-11 03:31:00|1309.29|1305.29|1309.16|1305.16|1309.29|1305.29|1308.72|1304.72|25
1620703870000|2021-05-11 03:31:10|1309.09|1305.09|1312.02|1308.02|1312.37|1308.37|1309.09|1305.09|24
1620703880000|2021-05-11 03:31:20|1312.08|1308.08|1317.16|1313.16|1317.55|1313.55|1312.08|1308.08|25
1620703890000|2021-05-11 03:31:30|1317.11|1313.11|1317.97|1313.97|1318.32|1314.32|1317.11|1313.11|25
1620703900000|2021-05-11 03:31:40|1318.14|1314.14|1318.79|1314.79|1318.8|1314.8|1317.55|1313.55|24
1620703910000|2021-05-11 03:31:50|1318.78|1314.78|1321.89|1317.89|1321.89|1317.89|1318.78|1314.78|20
1620703920000|2021-05-11 03:32:00|1321.63|1317.63|1321.92|1317.92|1321.92|1317.92|1321.55|1317.55|19
1620703930000|2021-05-11 03:32:10|1322|1318|1321.95|1317.95|1322.06|1318.06|1321.55|1317.55|20
1620703940000|2021-05-11 03:32:20|1321.96|1317.96|1322.06|1318.06|1322.21|1318.21|1321.96|1317.96|13
1620703950000|2021-05-11 03:32:30|1322.07|1318.07|1322.57|1318.57|1322.67|1318.67|1321.95|1317.95|26
1620703960000|2021-05-11 03:32:40|1322.61|1318.61|1320.94|1316.94|1322.76|1318.76|1320.91|1316.91|25
1620703970000|2021-05-11 03:32:50|1320.89|1316.89|1320.48|1316.48|1321.69|1317.69|1320.48|1316.48|26
1620703980000|2021-05-11 03:33:00|1320.51|1316.51|1321.34|1317.34|1321.98|1317.98|1320.51|1316.51|23
1620703990000|2021-05-11 03:33:10|1321.28|1317.28|1317.93|1313.93|1321.28|1317.28|1317.93|1313.93|27
1620704000000|2021-05-11 03:33:20|1317.96|1313.96|1316.1|1312.1|1318.04|1314.04|1316.1|1312.1|24
1620704010000|2021-05-11 03:33:30|1316.06|1312.06|1315.34|1311.34|1316.06|1312.06|1314.36|1310.36|23
1620704020000|2021-05-11 03:33:40|1315.5|1311.5|1315.08|1311.08|1316.56|1312.56|1315.08|1311.08|26
1620704030000|2021-05-11 03:33:50|1315.59|1311.59|1317.13|1313.13|1317.14|1313.14|1315.59|1311.59|27
1620704040000|2021-05-11 03:34:00|1317.14|1313.14|1321.08|1317.08|1321.14|1317.14|1316.68|1312.68|27
1620704050000|2021-05-11 03:34:10|1322.19|1318.19|1323.93|1319.93|1323.93|1319.93|1322.03|1318.03|24
1620704060000|2021-05-11 03:34:20|1324.57|1320.57|1327.71|1323.71|1328.24|1324.24|1324.57|1320.57|25
1620704070000|2021-05-11 03:34:30|1327.37|1323.37|1326.76|1322.76|1328.39|1324.39|1326.55|1322.55|26
1620704080000|2021-05-11 03:34:40|1328.33|1324.33|1326.78|1322.78|1328.33|1324.33|1326.44|1322.44|27
1620704090000|2021-05-11 03:34:50|1326.93|1322.93|1326.44|1322.44|1329.06|1325.06|1326.44|1322.44|29
1620704100000|2021-05-11 03:35:00|1328.42|1324.42|1329.49|1325.49|1329.68|1325.68|1328.42|1324.42|27
1620704110000|2021-05-11 03:35:10|1329.27|1325.27|1328.6|1324.6|1329.34|1325.34|1326.81|1322.81|24
1620704120000|2021-05-11 03:35:20|1329.14|1325.14|1331.15|1327.15|1331.28|1327.28|1329.14|1325.14|24
1620704130000|2021-05-11 03:35:30|1331.2|1327.2|1330.75|1326.75|1331.2|1327.2|1329.84|1325.84|26
1620704140000|2021-05-11 03:35:40|1330.81|1326.81|1331.48|1327.48|1331.5|1327.5|1330.59|1326.59|25
1620704150000|2021-05-11 03:35:50|1331.73|1327.73|1330.27|1326.27|1331.73|1327.73|1330.02|1326.02|25
1620704160000|2021-05-11 03:36:00|1330.29|1326.29|1330.46|1326.46|1330.56|1326.56|1330.12|1326.12|26
1620704170000|2021-05-11 03:36:10|1330.37|1326.37|1327.6|1323.6|1330.37|1326.37|1326.68|1322.68|26
1620704180000|2021-05-11 03:36:20|1327.84|1323.84|1328.7|1324.7|1328.7|1324.7|1326.59|1322.59|28
1620704190000|2021-05-11 03:36:30|1328.71|1324.71|1329.81|1325.81|1329.81|1325.81|1328.52|1324.52|19
1620704200000|2021-05-11 03:36:40|1329.8|1325.8|1329.75|1325.75|1330.05|1326.05|1329.64|1325.64|25
1620704210000|2021-05-11 03:36:50|1329.69|1325.69|1330.27|1326.27|1330.5|1326.5|1329.59|1325.59|21
1620704220000|2021-05-11 03:37:00|1330.13|1326.13|1330.11|1326.11|1331.05|1327.05|1330.07|1326.07|26
1620704230000|2021-05-11 03:37:10|1330.12|1326.12|1330.01|1326.01|1330.8|1326.8|1330.01|1326.01|23
1620704240000|2021-05-11 03:37:20|1330.03|1326.03|1330.37|1326.37|1330.41|1326.41|1330.03|1326.03|19
1620704250000|2021-05-11 03:37:30|1330.35|1326.35|1328.99|1324.99|1330.38|1326.38|1328.99|1324.99|26
1620704260000|2021-05-11 03:37:40|1328.84|1324.84|1330.34|1326.34|1330.34|1326.34|1328.77|1324.77|23
1620704270000|2021-05-11 03:37:50|1330.32|1326.32|1330.24|1326.24|1330.41|1326.41|1330.03|1326.03|24
1620704280000|2021-05-11 03:38:00|1330.34|1326.34|1330.29|1326.29|1330.34|1326.34|1330.12|1326.12|25
1620704290000|2021-05-11 03:38:10|1330.33|1326.33|1330.54|1326.54|1331.05|1327.05|1330.25|1326.25|24
1620704300000|2021-05-11 03:38:20|1330.25|1326.25|1330.6|1326.6|1330.67|1326.67|1330.24|1326.24|23
1620704310000|2021-05-11 03:38:30|1330.63|1326.63|1330.39|1326.39|1331.23|1327.23|1330.34|1326.34|24
1620704320000|2021-05-11 03:38:40|1330.42|1326.42|1330.76|1326.76|1331.11|1327.11|1330.37|1326.37|22
1620704330000|2021-05-11 03:38:50|1330.78|1326.78|1328.92|1324.92|1331.31|1327.31|1328.55|1324.55|23
1620704340000|2021-05-11 03:39:00|1328.96|1324.96|1326.95|1322.95|1329.09|1325.09|1326.95|1322.95|21
1620704350000|2021-05-11 03:39:10|1326.8|1322.8|1325.93|1321.93|1326.88|1322.88|1325.69|1321.69|26
1620704360000|2021-05-11 03:39:20|1323.1|1319.1|1323.85|1319.85|1324.23|1320.23|1322.59|1318.59|25
1620704370000|2021-05-11 03:39:30|1323.84|1319.84|1325.2|1321.2|1325.2|1321.2|1323.4|1319.4|24
1620704380000|2021-05-11 03:39:40|1325.21|1321.21|1325.27|1321.27|1326.8|1322.8|1325.21|1321.21|23
1620704390000|2021-05-11 03:39:50|1325.34|1321.34|1326.69|1322.69|1326.69|1322.69|1325.24|1321.24|27
1620704400000|2021-05-11 03:40:00|1326.73|1322.73|1326.86|1322.86|1327.18|1323.18|1324.56|1320.56|23
1620704410000|2021-05-11 03:40:10|1326.79|1322.79|1327.6|1323.6|1327.6|1323.6|1326.62|1322.62|20
1620704420000|2021-05-11 03:40:20|1328.15|1324.15|1328.01|1324.01|1329.08|1325.08|1328.01|1324.01|25
1620704430000|2021-05-11 03:40:30|1327.97|1323.97|1328.76|1324.76|1328.78|1324.78|1327.83|1323.83|19
1620704440000|2021-05-11 03:40:40|1328.91|1324.91|1328.89|1324.89|1329.19|1325.19|1328.5|1324.5|27
1620704450000|2021-05-11 03:40:50|1328.8|1324.8|1326.64|1322.64|1328.8|1324.8|1326.64|1322.64|28
1620704460000|2021-05-11 03:41:00|1326.42|1322.42|1326.75|1322.75|1326.75|1322.75|1325.8|1321.8|25
1620704470000|2021-05-11 03:41:10|1326.82|1322.82|1327.14|1323.14|1327.47|1323.47|1326.82|1322.82|27
1620704480000|2021-05-11 03:41:20|1327.11|1323.11|1326.74|1322.74|1327.21|1323.21|1326.57|1322.57|26
1620704490000|2021-05-11 03:41:30|1326.75|1322.75|1328.13|1324.13|1328.16|1324.16|1326.75|1322.75|26
1620704500000|2021-05-11 03:41:40|1328.07|1324.07|1327.92|1323.92|1328.74|1324.74|1327.86|1323.86|28
1620704510000|2021-05-11 03:41:50|1327.93|1323.93|1327.11|1323.11|1328.49|1324.49|1327.11|1323.11|26
1620704520000|2021-05-11 03:42:00|1326.71|1322.71|1328.4|1324.4|1328.48|1324.48|1326.71|1322.71|27
1620704530000|2021-05-11 03:42:10|1328.37|1324.37|1328.02|1324.02|1328.48|1324.48|1327.91|1323.91|25
1620704540000|2021-05-11 03:42:20|1327.94|1323.94|1328.47|1324.47|1328.6|1324.6|1327.78|1323.78|22
1620704550000|2021-05-11 03:42:30|1328.46|1324.46|1328.35|1324.35|1328.57|1324.57|1328.13|1324.13|22
1620704560000|2021-05-11 03:42:40|1328.4|1324.4|1328.53|1324.53|1328.66|1324.66|1328.4|1324.4|22
1620704570000|2021-05-11 03:42:50|1328.52|1324.52|1328.57|1324.57|1328.74|1324.74|1328.44|1324.44|20
1620704580000|2021-05-11 03:43:00|1328.58|1324.58|1328.77|1324.77|1328.78|1324.78|1328.35|1324.35|18
1620704590000|2021-05-11 03:43:10|1328.45|1324.45|1328.76|1324.76|1328.96|1324.96|1328.43|1324.43|26
1620704600000|2021-05-11 03:43:20|1328.49|1324.49|1330.76|1326.76|1330.77|1326.77|1328.47|1324.47|22
1620704610000|2021-05-11 03:43:30|1330.85|1326.85|1330.54|1326.54|1331.16|1327.16|1330.54|1326.54|24
1620704620000|2021-05-11 03:43:40|1330.71|1326.71|1330.74|1326.74|1330.92|1326.92|1330.26|1326.26|26
1620704630000|2021-05-11 03:43:50|1330.89|1326.89|1331.6|1327.6|1331.98|1327.98|1330.89|1326.89|26
1620704640000|2021-05-11 03:44:00|1331.45|1327.45|1332.03|1328.03|1332.03|1328.03|1331.13|1327.13|26
1620704650000|2021-05-11 03:44:10|1331.93|1327.93|1332.07|1328.07|1332.09|1328.09|1331.64|1327.64|26
1620704660000|2021-05-11 03:44:20|1332.06|1328.06|1332.28|1328.28|1332.41|1328.41|1331.99|1327.99|23
1620704670000|2021-05-11 03:44:30|1332.27|1328.27|1332.5|1328.5|1332.53|1328.53|1332.26|1328.26|21
1620704680000|2021-05-11 03:44:40|1332.48|1328.48|1331.1|1327.1|1332.48|1328.48|1331.1|1327.1|22
1620704690000|2021-05-11 03:44:50|1331.27|1327.27|1331.67|1327.67|1331.88|1327.88|1331.25|1327.25|26
1620704700000|2021-05-11 03:45:00|1331.78|1327.78|1332.07|1328.07|1332.19|1328.19|1331.4|1327.4|24
1620704710000|2021-05-11 03:45:10|1331.24|1327.24|1332.22|1328.22|1332.26|1328.26|1331.21|1327.21|26
1620704720000|2021-05-11 03:45:20|1332.21|1328.21|1332.56|1328.56|1332.57|1328.57|1331.6|1327.6|25
1620704730000|2021-05-11 03:45:30|1332.55|1328.55|1332.64|1328.64|1332.93|1328.93|1332.54|1328.54|21
1620704740000|2021-05-11 03:45:40|1332.66|1328.66|1332.93|1328.93|1333.11|1329.11|1332.66|1328.66|24
1620704750000|2021-05-11 03:45:50|1332.99|1328.99|1331.88|1327.88|1333.01|1329.01|1331.78|1327.78|20
1620704760000|2021-05-11 03:46:00|1331.89|1327.89|1333.2|1329.2|1333.28|1329.28|1331.89|1327.89|22
1620704770000|2021-05-11 03:46:10|1333.22|1329.22|1332.87|1328.87|1333.36|1329.36|1332.85|1328.85|28
1620704780000|2021-05-11 03:46:20|1333.19|1329.19|1333.26|1329.26|1333.27|1329.27|1332.84|1328.84|26
1620704790000|2021-05-11 03:46:30|1333.17|1329.17|1333.96|1329.96|1333.96|1329.96|1333|1329|27
1620704800000|2021-05-11 03:46:40|1333.85|1329.85|1333.24|1329.24|1333.87|1329.87|1333.19|1329.19|25
1620704810000|2021-05-11 03:46:50|1333.33|1329.33|1332.82|1328.82|1333.39|1329.39|1332.67|1328.67|24
1620704820000|2021-05-11 03:47:00|1332.69|1328.69|1332.82|1328.82|1333.01|1329.01|1332.68|1328.68|27
1620704830000|2021-05-11 03:47:10|1331.92|1327.92|1332.2|1328.2|1332.54|1328.54|1331.92|1327.92|28
1620704840000|2021-05-11 03:47:20|1332.19|1328.19|1331.6|1327.6|1332.32|1328.32|1331.6|1327.6|21
1620704850000|2021-05-11 03:47:30|1331.95|1327.95|1331.51|1327.51|1332.1|1328.1|1331.47|1327.47|17
1620704860000|2021-05-11 03:47:40|1331.65|1327.65|1329.96|1325.96|1331.67|1327.67|1329.96|1325.96|23
1620704870000|2021-05-11 03:47:50|1329.74|1325.74|1329.51|1325.51|1330.2|1326.2|1329.43|1325.43|29
1620704880000|2021-05-11 03:48:00|1329.38|1325.38|1329.27|1325.27|1329.49|1325.49|1329.24|1325.24|23
1620704890000|2021-05-11 03:48:10|1329.33|1325.33|1329.29|1325.29|1329.37|1325.37|1329.03|1325.03|24
1620704900000|2021-05-11 03:48:20|1328.99|1324.99|1327.06|1323.06|1329.03|1325.03|1327.06|1323.06|19
1620704910000|2021-05-11 03:48:30|1327.04|1323.04|1326.14|1322.14|1327.19|1323.19|1326.14|1322.14|23
1620704920000|2021-05-11 03:48:40|1326.09|1322.09|1325.33|1321.33|1326.09|1322.09|1325.3|1321.3|23
1620704930000|2021-05-11 03:48:50|1325.35|1321.35|1325.09|1321.09|1325.45|1321.45|1324.93|1320.93|25
1620704940000|2021-05-11 03:49:00|1324.8|1320.8|1323.73|1319.73|1324.8|1320.8|1323.69|1319.69|21
1620704950000|2021-05-11 03:49:10|1323.72|1319.72|1325.58|1321.58|1325.58|1321.58|1323.72|1319.72|25
1620704960000|2021-05-11 03:49:20|1325.69|1321.69|1327.58|1323.58|1327.59|1323.59|1325.64|1321.64|26
1620704970000|2021-05-11 03:49:30|1327.59|1323.59|1327.44|1323.44|1328.59|1324.59|1327.44|1323.44|26
1620704980000|2021-05-11 03:49:40|1327.37|1323.37|1326.46|1322.46|1327.46|1323.46|1326.46|1322.46|27
1620704990000|2021-05-11 03:49:50|1326.4|1322.4|1326.03|1322.03|1326.43|1322.43|1326.03|1322.03|27
1620705000000|2021-05-11 03:50:00|1325.86|1321.86|1324.8|1320.8|1326.08|1322.08|1324.8|1320.8|26
1620705010000|2021-05-11 03:50:10|1324.65|1320.65|1324.06|1320.06|1324.65|1320.65|1323.89|1319.89|25
1620705020000|2021-05-11 03:50:20|1324|1320|1323.5|1319.5|1324|1320|1323.49|1319.49|26
1620705030000|2021-05-11 03:50:30|1323.54|1319.54|1323.62|1319.62|1323.69|1319.69|1323.4|1319.4|27
1620705040000|2021-05-11 03:50:40|1323.55|1319.55|1322.79|1318.79|1323.55|1319.55|1322.73|1318.73|23
1620705050000|2021-05-11 03:50:50|1321.83|1317.83|1321.4|1317.4|1322.04|1318.04|1321.18|1317.18|23
1620705060000|2021-05-11 03:51:00|1321.44|1317.44|1322.02|1318.02|1322.79|1318.79|1321.25|1317.25|28
1620705070000|2021-05-11 03:51:10|1322.12|1318.12|1321.71|1317.71|1322.12|1318.12|1321.28|1317.28|27
1620705080000|2021-05-11 03:51:20|1321.72|1317.72|1321.7|1317.7|1321.85|1317.85|1321.4|1317.4|28
1620705090000|2021-05-11 03:51:30|1321.81|1317.81|1321.85|1317.85|1322.29|1318.29|1321.74|1317.74|23
1620705100000|2021-05-11 03:51:40|1321.93|1317.93|1322.1|1318.1|1322.25|1318.25|1321.84|1317.84|22
1620705110000|2021-05-11 03:51:50|1322.07|1318.07|1322.01|1318.01|1322.13|1318.13|1321.88|1317.88|23
1620705120000|2021-05-11 03:52:00|1322.04|1318.04|1322.06|1318.06|1322.14|1318.14|1322.04|1318.04|20
1620705130000|2021-05-11 03:52:10|1322.08|1318.08|1322.71|1318.71|1323.31|1319.31|1322.08|1318.08|21
1620705140000|2021-05-11 03:52:20|1322.5|1318.5|1322.81|1318.81|1322.81|1318.81|1322.22|1318.22|23
1620705150000|2021-05-11 03:52:30|1322.82|1318.82|1322.41|1318.41|1322.89|1318.89|1322.4|1318.4|21
1620705160000|2021-05-11 03:52:40|1322.53|1318.53|1322.74|1318.74|1322.95|1318.95|1322.53|1318.53|19
1620705170000|2021-05-11 03:52:50|1322.73|1318.73|1322.14|1318.14|1322.81|1318.81|1322.11|1318.11|23
1620705180000|2021-05-11 03:53:00|1322.29|1318.29|1321.11|1317.11|1322.29|1318.29|1321.11|1317.11|23
1620705190000|2021-05-11 03:53:10|1321.14|1317.14|1321.76|1317.76|1321.86|1317.86|1320.84|1316.84|27
1620705200000|2021-05-11 03:53:20|1321.59|1317.59|1319.23|1315.23|1321.59|1317.59|1319.23|1315.23|21
1620705210000|2021-05-11 03:53:30|1319.22|1315.22|1318.26|1314.26|1319.56|1315.56|1317.58|1313.58|21
1620705220000|2021-05-11 03:53:40|1317.99|1313.99|1318.68|1314.68|1319.57|1315.57|1317.96|1313.96|26
1620705230000|2021-05-11 03:53:50|1318.71|1314.71|1318.6|1314.6|1319.55|1315.55|1317.53|1313.53|26
1620705240000|2021-05-11 03:54:00|1318.59|1314.59|1319.58|1315.58|1319.58|1315.58|1318.5|1314.5|27
1620705250000|2021-05-11 03:54:10|1319.86|1315.86|1319.19|1315.19|1319.87|1315.87|1319|1315|27
1620705260000|2021-05-11 03:54:20|1318.72|1314.72|1317.79|1313.79|1318.72|1314.72|1317.79|1313.79|26
1620705270000|2021-05-11 03:54:30|1317.78|1313.78|1316.87|1312.87|1318.1|1314.1|1316.87|1312.87|24
1620705280000|2021-05-11 03:54:40|1316.83|1312.83|1316.82|1312.82|1317.29|1313.29|1316.78|1312.78|25
1620705290000|2021-05-11 03:54:50|1316.7|1312.7|1316.83|1312.83|1317.16|1313.16|1316.36|1312.36|25
1620705300000|2021-05-11 03:55:00|1316.89|1312.89|1317.83|1313.83|1318.15|1314.15|1316.89|1312.89|29
1620705310000|2021-05-11 03:55:10|1318.26|1314.26|1317.81|1313.81|1318.26|1314.26|1317.2|1313.2|23
1620705320000|2021-05-11 03:55:20|1317.74|1313.74|1317.3|1313.3|1318.19|1314.19|1317.3|1313.3|22
1620705330000|2021-05-11 03:55:30|1317.15|1313.15|1317.98|1313.98|1317.98|1313.98|1315.93|1311.93|29
1620705340000|2021-05-11 03:55:40|1317.9|1313.9|1320.79|1316.79|1320.79|1316.79|1317.9|1313.9|27
1620705350000|2021-05-11 03:55:50|1320.8|1316.8|1321.77|1317.77|1321.77|1317.77|1320.8|1316.8|27
1620705360000|2021-05-11 03:56:00|1321.84|1317.84|1321.95|1317.95|1322.23|1318.23|1321.15|1317.15|26
1620705370000|2021-05-11 03:56:10|1321.96|1317.96|1324.22|1320.22|1324.48|1320.48|1321.38|1317.38|28
1620705380000|2021-05-11 03:56:20|1324.26|1320.26|1325.43|1321.43|1325.75|1321.75|1324.26|1320.26|23
1620705390000|2021-05-11 03:56:30|1325.34|1321.34|1324.45|1320.45|1325.58|1321.58|1323.97|1319.97|26
1620705400000|2021-05-11 03:56:40|1323.77|1319.77|1325.03|1321.03|1325.42|1321.42|1323.47|1319.47|24
1620705410000|2021-05-11 03:56:50|1325.02|1321.02|1325.56|1321.56|1325.56|1321.56|1325.02|1321.02|22
1620705420000|2021-05-11 03:57:00|1325.72|1321.72|1325.09|1321.09|1325.74|1321.74|1325.02|1321.02|18
1620705430000|2021-05-11 03:57:10|1325.1|1321.1|1324.83|1320.83|1325.22|1321.22|1324.77|1320.77|25
1620705440000|2021-05-11 03:57:20|1324.93|1320.93|1323.01|1319.01|1325|1321|1323.01|1319.01|25
1620705450000|2021-05-11 03:57:30|1323|1319|1322.26|1318.26|1323.44|1319.44|1322.26|1318.26|22
1620705460000|2021-05-11 03:57:40|1322.28|1318.28|1321.51|1317.51|1322.28|1318.28|1320.8|1316.8|26
1620705470000|2021-05-11 03:57:50|1321.52|1317.52|1321.87|1317.87|1321.9|1317.9|1321.3|1317.3|23
1620705480000|2021-05-11 03:58:00|1321.91|1317.91|1322.34|1318.34|1322.72|1318.72|1321.63|1317.63|23
1620705490000|2021-05-11 03:58:10|1322.31|1318.31|1322.75|1318.75|1322.75|1318.75|1322.25|1318.25|21
1620705500000|2021-05-11 03:58:20|1322.8|1318.8|1322.38|1318.38|1322.8|1318.8|1322.05|1318.05|16
1620705510000|2021-05-11 03:58:30|1322.74|1318.74|1322.9|1318.9|1322.95|1318.95|1322.25|1318.25|24
1620705520000|2021-05-11 03:58:40|1322.94|1318.94|1326.01|1322.01|1326.01|1322.01|1322.88|1318.88|23
1620705530000|2021-05-11 03:58:50|1326|1322|1326.97|1322.97|1327.36|1323.36|1326|1322|24
1620705540000|2021-05-11 03:59:00|1326.96|1322.96|1327.37|1323.37|1327.37|1323.37|1326.59|1322.59|26
1620705550000|2021-05-11 03:59:10|1327.16|1323.16|1327.11|1323.11|1327.2|1323.2|1327.06|1323.06|24
1620705560000|2021-05-11 03:59:20|1327.1|1323.1|1326.81|1322.81|1327.18|1323.18|1326.81|1322.81|27
1620705570000|2021-05-11 03:59:30|1326.74|1322.74|1325.67|1321.67|1326.79|1322.79|1325.67|1321.67|27
1620705580000|2021-05-11 03:59:40|1325.66|1321.66|1326.36|1322.36|1326.57|1322.57|1325.66|1321.66|24
1620705590000|2021-05-11 03:59:50|1326.35|1322.35|1327.04|1323.04|1327.22|1323.22|1325.99|1321.99|25
1620705600000|2021-05-11 04:00:00|1326.84|1322.84|1326.63|1322.63|1327.16|1323.16|1325.99|1321.99|26
1620705610000|2021-05-11 04:00:10|1326.45|1322.45|1323.57|1319.57|1326.56|1322.56|1323.57|1319.57|25
1620705620000|2021-05-11 04:00:20|1323.49|1319.49|1319.5|1315.5|1323.82|1319.82|1319.39|1315.39|29
1620705630000|2021-05-11 04:00:30|1319.76|1315.76|1319.89|1315.89|1320.91|1316.91|1319.76|1315.76|26
1620705640000|2021-05-11 04:00:40|1320.01|1316.01|1319.72|1315.72|1320.01|1316.01|1319.35|1315.35|26
1620705650000|2021-05-11 04:00:50|1319.8|1315.8|1319.91|1315.91|1320.11|1316.11|1319.23|1315.23|28
1620705660000|2021-05-11 04:01:00|1320|1316|1318.83|1314.83|1320.05|1316.05|1318.66|1314.66|18
1620705670000|2021-05-11 04:01:10|1318.75|1314.75|1318.95|1314.95|1319.85|1315.85|1318.41|1314.41|27
1620705680000|2021-05-11 04:01:20|1319.27|1315.27|1318.43|1314.43|1319.61|1315.61|1318.38|1314.38|24
1620705690000|2021-05-11 04:01:30|1318.47|1314.47|1317.93|1313.93|1318.5|1314.5|1317.92|1313.92|27
1620705700000|2021-05-11 04:01:40|1317.99|1313.99|1317.65|1313.65|1318.24|1314.24|1317.53|1313.53|25
1620705710000|2021-05-11 04:01:50|1317.64|1313.64|1317.72|1313.72|1318.34|1314.34|1317.54|1313.54|21
1620705720000|2021-05-11 04:02:00|1317.57|1313.57|1317.37|1313.37|1317.78|1313.78|1317.37|1313.37|27
1620705730000|2021-05-11 04:02:10|1317.48|1313.48|1318.42|1314.42|1318.42|1314.42|1317.23|1313.23|18
1620705740000|2021-05-11 04:02:20|1318.32|1314.32|1317.33|1313.33|1318.35|1314.35|1317.17|1313.17|27
1620705750000|2021-05-11 04:02:30|1317.27|1313.27|1316.8|1312.8|1317.51|1313.51|1316.47|1312.47|26
1620705760000|2021-05-11 04:02:40|1316.84|1312.84|1322.21|1318.21|1322.21|1318.21|1316.84|1312.84|26
1620705770000|2021-05-11 04:02:50|1322.22|1318.22|1320.33|1316.33|1322.74|1318.74|1319.95|1315.95|26
1620705780000|2021-05-11 04:03:00|1320.4|1316.4|1322.8|1318.8|1324.83|1320.83|1320.4|1316.4|29
1620705790000|2021-05-11 04:03:10|1324.22|1320.22|1328.26|1324.26|1328.26|1324.26|1324.22|1320.22|23
1620705800000|2021-05-11 04:03:20|1328.3|1324.3|1328.57|1324.57|1328.76|1324.76|1328.11|1324.11|28
1620705810000|2021-05-11 04:03:30|1328.86|1324.86|1328.51|1324.51|1329.01|1325.01|1328.4|1324.4|26
1620705820000|2021-05-11 04:03:40|1328.49|1324.49|1328.42|1324.42|1329.06|1325.06|1328.42|1324.42|23
1620705830000|2021-05-11 04:03:50|1328.48|1324.48|1328.77|1324.77|1328.93|1324.93|1328.1|1324.1|25
1620705840000|2021-05-11 04:04:00|1328.75|1324.75|1328.76|1324.76|1329.16|1325.16|1328.7|1324.7|24
1620705850000|2021-05-11 04:04:10|1328.88|1324.88|1330.5|1326.5|1330.5|1326.5|1328.87|1324.87|28
1620705860000|2021-05-11 04:04:20|1330.7|1326.7|1330.35|1326.35|1330.75|1326.75|1330.07|1326.07|26
1620705870000|2021-05-11 04:04:30|1330.44|1326.44|1330.07|1326.07|1330.63|1326.63|1329.96|1325.96|27
1620705880000|2021-05-11 04:04:40|1330.02|1326.02|1330.91|1326.91|1330.91|1326.91|1329.73|1325.73|24
1620705890000|2021-05-11 04:04:50|1330.73|1326.73|1330.87|1326.87|1330.87|1326.87|1330.58|1326.58|24
1620705900000|2021-05-11 04:05:00|1330.89|1326.89|1329.16|1325.16|1330.89|1326.89|1329.16|1325.16|27
1620705910000|2021-05-11 04:05:10|1329.09|1325.09|1328.81|1324.81|1329.09|1325.09|1328|1324|24
1620705920000|2021-05-11 04:05:20|1328.88|1324.88|1328.14|1324.14|1329.34|1325.34|1328.14|1324.14|24
1620705930000|2021-05-11 04:05:30|1328.13|1324.13|1326.56|1322.56|1328.13|1324.13|1326.39|1322.39|24
1620705940000|2021-05-11 04:05:40|1326.67|1322.67|1326.97|1322.97|1327.17|1323.17|1326.41|1322.41|27
1620705950000|2021-05-11 04:05:50|1326.91|1322.91|1327.07|1323.07|1327.21|1323.21|1326.76|1322.76|24
1620705960000|2021-05-11 04:06:00|1327.05|1323.05|1328.18|1324.18|1328.64|1324.64|1327.04|1323.04|25
1620705970000|2021-05-11 04:06:10|1328.48|1324.48|1328.76|1324.76|1329.17|1325.17|1328.13|1324.13|27
1620705980000|2021-05-11 04:06:20|1328.73|1324.73|1328.47|1324.47|1329.12|1325.12|1327.65|1323.65|25
1620705990000|2021-05-11 04:06:30|1328.46|1324.46|1329.03|1325.03|1329.03|1325.03|1327.72|1323.72|27
1620706000000|2021-05-11 04:06:40|1328.8|1324.8|1328.34|1324.34|1328.8|1324.8|1328.25|1324.25|26
1620706010000|2021-05-11 04:06:50|1328.25|1324.25|1329.83|1325.83|1329.83|1325.83|1328.13|1324.13|26
1620706020000|2021-05-11 04:07:00|1329.78|1325.78|1330.13|1326.13|1330.17|1326.17|1328.99|1324.99|26
1620706030000|2021-05-11 04:07:10|1330.16|1326.16|1329.98|1325.98|1330.29|1326.29|1329.67|1325.67|21
1620706040000|2021-05-11 04:07:20|1329.97|1325.97|1329.92|1325.92|1330.29|1326.29|1329.92|1325.92|24
1620706050000|2021-05-11 04:07:30|1329.91|1325.91|1330.36|1326.36|1330.36|1326.36|1329.87|1325.87|25
1620706060000|2021-05-11 04:07:40|1329.98|1325.98|1330.03|1326.03|1330.7|1326.7|1329.98|1325.98|18
1620706070000|2021-05-11 04:07:50|1330.47|1326.47|1330.84|1326.84|1330.84|1326.84|1330.02|1326.02|13
1620706080000|2021-05-11 04:08:00|1330.85|1326.85|1331.28|1327.28|1331.66|1327.66|1330.85|1326.85|23
1620706090000|2021-05-11 04:08:10|1331.12|1327.12|1332.72|1328.72|1332.72|1328.72|1331.09|1327.09|22
1620706100000|2021-05-11 04:08:20|1332.81|1328.81|1333.52|1329.52|1333.66|1329.66|1332.81|1328.81|25
1620706110000|2021-05-11 04:08:30|1333.54|1329.54|1334.98|1330.98|1335.19|1331.19|1333.27|1329.27|27
1620706120000|2021-05-11 04:08:40|1335|1331|1333.55|1329.55|1335.44|1331.44|1333.49|1329.49|27
1620706130000|2021-05-11 04:08:50|1333.49|1329.49|1333.93|1329.93|1334.06|1330.06|1332.95|1328.95|24
1620706140000|2021-05-11 04:09:00|1333.8|1329.8|1332.76|1328.76|1334.09|1330.09|1332.48|1328.48|28
1620706150000|2021-05-11 04:09:10|1332.78|1328.78|1332.9|1328.9|1333.05|1329.05|1332.32|1328.32|23
1620706160000|2021-05-11 04:09:20|1332.87|1328.87|1332.21|1328.21|1333.22|1329.22|1332.21|1328.21|23
1620706170000|2021-05-11 04:09:30|1332.24|1328.24|1332.85|1328.85|1332.85|1328.85|1332.24|1328.24|22
1620706180000|2021-05-11 04:09:40|1333.3|1329.3|1333.4|1329.4|1333.69|1329.69|1333.3|1329.3|23
1620706190000|2021-05-11 04:09:50|1333.38|1329.38|1333.32|1329.32|1333.58|1329.58|1333.06|1329.06|23
1620706200000|2021-05-11 04:10:00|1333.42|1329.42|1332.36|1328.36|1333.42|1329.42|1332.21|1328.21|26
1620706210000|2021-05-11 04:10:10|1332.18|1328.18|1332.12|1328.12|1332.6|1328.6|1332|1328|27
1620706220000|2021-05-11 04:10:20|1332.22|1328.22|1331.34|1327.34|1332.22|1328.22|1331.31|1327.31|25
1620706230000|2021-05-11 04:10:30|1331.41|1327.41|1331.39|1327.39|1331.68|1327.68|1331.26|1327.26|22
1620706240000|2021-05-11 04:10:40|1331.56|1327.56|1331.82|1327.82|1332.1|1328.1|1331.36|1327.36|19
1620706250000|2021-05-11 04:10:50|1331.65|1327.65|1331.65|1327.65|1331.65|1327.65|1331.37|1327.37|19
1620706260000|2021-05-11 04:11:00|1331.63|1327.63|1333.26|1329.26|1333.48|1329.48|1331.57|1327.57|28
1620706270000|2021-05-11 04:11:10|1333.2|1329.2|1333.5|1329.5|1333.95|1329.95|1332.95|1328.95|27
1620706280000|2021-05-11 04:11:20|1333.61|1329.61|1334.69|1330.69|1334.69|1330.69|1333.18|1329.18|23
1620706290000|2021-05-11 04:11:30|1334.72|1330.72|1334.29|1330.29|1335.09|1331.09|1334.29|1330.29|23
1620706300000|2021-05-11 04:11:40|1334.39|1330.39|1334.32|1330.32|1334.54|1330.54|1333.58|1329.58|28
1620706310000|2021-05-11 04:11:50|1334.29|1330.29|1335.35|1331.35|1335.36|1331.36|1334.27|1330.27|23
1620706320000|2021-05-11 04:12:00|1334.9|1330.9|1334.96|1330.96|1335.1|1331.1|1334.48|1330.48|19
1620706330000|2021-05-11 04:12:10|1334.97|1330.97|1335.21|1331.21|1335.58|1331.58|1334.97|1330.97|25
1620706340000|2021-05-11 04:12:20|1335.16|1331.16|1335.83|1331.83|1335.83|1331.83|1334.89|1330.89|28
1620706350000|2021-05-11 04:12:30|1335.86|1331.86|1335.73|1331.73|1335.93|1331.93|1335.09|1331.09|24
1620706360000|2021-05-11 04:12:40|1335.72|1331.72|1335.55|1331.55|1336.16|1332.16|1335.55|1331.55|23
1620706370000|2021-05-11 04:12:50|1335.78|1331.78|1336.36|1332.36|1336.36|1332.36|1335.52|1331.52|24
1620706380000|2021-05-11 04:13:00|1336.4|1332.4|1338.02|1334.02|1338.1|1334.1|1336.36|1332.36|26
1620706390000|2021-05-11 04:13:10|1337.87|1333.87|1338.15|1334.15|1338.56|1334.56|1337.87|1333.87|29
1620706400000|2021-05-11 04:13:20|1338.77|1334.77|1338|1334|1338.77|1334.77|1337.87|1333.87|27
1620706410000|2021-05-11 04:13:30|1338.14|1334.14|1337.18|1333.18|1338.14|1334.14|1336.95|1332.95|23
1620706420000|2021-05-11 04:13:40|1337.13|1333.13|1337.93|1333.93|1337.93|1333.93|1337.13|1333.13|24
1620706430000|2021-05-11 04:13:50|1337.94|1333.94|1337.8|1333.8|1338.23|1334.23|1337.77|1333.77|27
1620706440000|2021-05-11 04:14:00|1337.77|1333.77|1338.04|1334.04|1338.1|1334.1|1337.74|1333.74|24
1620706450000|2021-05-11 04:14:10|1338.02|1334.02|1338.6|1334.6|1338.76|1334.76|1338.02|1334.02|26
1620706460000|2021-05-11 04:14:20|1338.62|1334.62|1338.76|1334.76|1339.38|1335.38|1338.62|1334.62|27
1620706470000|2021-05-11 04:14:30|1338.73|1334.73|1338.77|1334.77|1338.93|1334.93|1338.53|1334.53|22
1620706480000|2021-05-11 04:14:40|1338.75|1334.75|1338.55|1334.55|1338.76|1334.76|1338.53|1334.53|27
1620706490000|2021-05-11 04:14:50|1338.62|1334.62|1338.36|1334.36|1338.62|1334.62|1337.99|1333.99|25
1620706500000|2021-05-11 04:15:00|1338.57|1334.57|1338.28|1334.28|1338.63|1334.63|1337.77|1333.77|24
1620706510000|2021-05-11 04:15:10|1338.48|1334.48|1338.86|1334.86|1339.37|1335.37|1338.48|1334.48|26
1620706520000|2021-05-11 04:15:20|1338.89|1334.89|1339.08|1335.08|1339.24|1335.24|1338.89|1334.89|24
1620706530000|2021-05-11 04:15:30|1339.22|1335.22|1339.69|1335.69|1339.76|1335.76|1339.06|1335.06|18
1620706540000|2021-05-11 04:15:40|1339.71|1335.71|1339.98|1335.98|1340.37|1336.37|1339.7|1335.7|18
1620706550000|2021-05-11 04:15:50|1340.8|1336.8|1340.62|1336.62|1340.8|1336.8|1339.93|1335.93|19
1620706560000|2021-05-11 04:16:00|1340.64|1336.64|1340.27|1336.27|1340.64|1336.64|1340.27|1336.27|26
1620706570000|2021-05-11 04:16:10|1340.39|1336.39|1340.7|1336.7|1340.7|1336.7|1339.75|1335.75|23
1620706580000|2021-05-11 04:16:20|1340.69|1336.69|1340.65|1336.65|1340.7|1336.7|1339.85|1335.85|16
1620706590000|2021-05-11 04:16:30|1340.42|1336.42|1341.55|1337.55|1341.56|1337.56|1340.42|1336.42|22
1620706600000|2021-05-11 04:16:40|1341.6|1337.6|1342.83|1338.83|1342.92|1338.92|1341.6|1337.6|24
1620706610000|2021-05-11 04:16:50|1342.59|1338.59|1342.31|1338.31|1342.85|1338.85|1342.17|1338.17|22
1620706620000|2021-05-11 04:17:00|1342.33|1338.33|1342.49|1338.49|1342.49|1338.49|1341.86|1337.86|24
1620706630000|2021-05-11 04:17:10|1342.48|1338.48|1342.75|1338.75|1343.2|1339.2|1342.46|1338.46|24
1620706640000|2021-05-11 04:17:20|1342.77|1338.77|1342.88|1338.88|1343|1339|1342.52|1338.52|27
1620706650000|2021-05-11 04:17:30|1342.89|1338.89|1342.61|1338.61|1343.33|1339.33|1342.6|1338.6|21
1620706660000|2021-05-11 04:17:40|1342.64|1338.64|1343.17|1339.17|1343.17|1339.17|1342.61|1338.61|20
1620706670000|2021-05-11 04:17:50|1342.83|1338.83|1343.07|1339.07|1343.27|1339.27|1342.68|1338.68|23
1620706680000|2021-05-11 04:18:00|1343.08|1339.08|1342.73|1338.73|1343.26|1339.26|1342.64|1338.64|21
1620706690000|2021-05-11 04:18:10|1342.72|1338.72|1342.15|1338.15|1342.76|1338.76|1342.07|1338.07|23
1620706700000|2021-05-11 04:18:20|1342.19|1338.19|1342.18|1338.18|1342.36|1338.36|1342.04|1338.04|12
1620706710000|2021-05-11 04:18:30|1342.17|1338.17|1341.67|1337.67|1342.33|1338.33|1341.61|1337.61|20
1620706720000|2021-05-11 04:18:40|1341.79|1337.79|1341.57|1337.57|1342.11|1338.11|1341.57|1337.57|15
1620706730000|2021-05-11 04:18:50|1341.91|1337.91|1342.83|1338.83|1342.83|1338.83|1341.45|1337.45|21
1620706740000|2021-05-11 04:19:00|1342.88|1338.88|1344.01|1340.01|1344.09|1340.09|1342.88|1338.88|25
1620706750000|2021-05-11 04:19:10|1344.29|1340.29|1345.44|1341.44|1345.86|1341.86|1343.95|1339.95|27
1620706760000|2021-05-11 04:19:20|1345.45|1341.45|1344.08|1340.08|1345.45|1341.45|1343.99|1339.99|25
1620706770000|2021-05-11 04:19:30|1343.97|1339.97|1344.11|1340.11|1344.33|1340.33|1343.52|1339.52|26
1620706780000|2021-05-11 04:19:40|1343.98|1339.98|1343.52|1339.52|1344.09|1340.09|1343.52|1339.52|26
1620706790000|2021-05-11 04:19:50|1343.44|1339.44|1343.52|1339.52|1343.57|1339.57|1343.24|1339.24|23
1620706800000|2021-05-11 04:20:00|1343.57|1339.57|1342.04|1338.04|1343.59|1339.59|1342.04|1338.04|28
1620706810000|2021-05-11 04:20:10|1342.02|1338.02|1342.05|1338.05|1342.26|1338.26|1341.75|1337.75|21
1620706820000|2021-05-11 04:20:20|1341.95|1337.95|1341.13|1337.13|1342.54|1338.54|1341.02|1337.02|23
1620706830000|2021-05-11 04:20:30|1340.6|1336.6|1339.76|1335.76|1340.6|1336.6|1339.74|1335.74|24
1620706840000|2021-05-11 04:20:40|1339.77|1335.77|1338.93|1334.93|1339.86|1335.86|1338.87|1334.87|25
1620706850000|2021-05-11 04:20:50|1338.87|1334.87|1338.82|1334.82|1339.08|1335.08|1338.76|1334.76|23
1620706860000|2021-05-11 04:21:00|1338.72|1334.72|1338.41|1334.41|1338.83|1334.83|1338.4|1334.4|20
1620706870000|2021-05-11 04:21:10|1338.45|1334.45|1338.97|1334.97|1338.97|1334.97|1338.33|1334.33|17
1620706880000|2021-05-11 04:21:20|1339.11|1335.11|1339.73|1335.73|1340.21|1336.21|1339.11|1335.11|26
1620706890000|2021-05-11 04:21:30|1339.75|1335.75|1338.94|1334.94|1339.75|1335.75|1338.89|1334.89|27
1620706900000|2021-05-11 04:21:40|1338.93|1334.93|1339.47|1335.47|1339.85|1335.85|1338.83|1334.83|24
1620706910000|2021-05-11 04:21:50|1339.59|1335.59|1339.46|1335.46|1339.79|1335.79|1339.3|1335.3|25
1620706920000|2021-05-11 04:22:00|1339.37|1335.37|1340.06|1336.06|1340.12|1336.12|1339.08|1335.08|23
1620706930000|2021-05-11 04:22:10|1340.05|1336.05|1340.16|1336.16|1340.68|1336.68|1340.03|1336.03|25
1620706940000|2021-05-11 04:22:20|1340.12|1336.12|1340.32|1336.32|1340.62|1336.62|1340.05|1336.05|26
1620706950000|2021-05-11 04:22:30|1340.09|1336.09|1340.03|1336.03|1340.59|1336.59|1340.03|1336.03|28
1620706960000|2021-05-11 04:22:40|1340.01|1336.01|1339.58|1335.58|1340.06|1336.06|1339.23|1335.23|25
1620706970000|2021-05-11 04:22:50|1339.62|1335.62|1339.4|1335.4|1339.69|1335.69|1339.33|1335.33|22
1620706980000|2021-05-11 04:23:00|1339.42|1335.42|1339.87|1335.87|1339.92|1335.92|1339.29|1335.29|23
1620706990000|2021-05-11 04:23:10|1340.01|1336.01|1339.32|1335.32|1340.34|1336.34|1339.13|1335.13|28
1620707000000|2021-05-11 04:23:20|1339.51|1335.51|1339.52|1335.52|1339.52|1335.52|1339.17|1335.17|15
1620707010000|2021-05-11 04:23:30|1339.51|1335.51|1339.44|1335.44|1339.58|1335.58|1339.3|1335.3|21
1620707020000|2021-05-11 04:23:40|1339.42|1335.42|1338.64|1334.64|1339.43|1335.43|1338.63|1334.63|18
1620707030000|2021-05-11 04:23:50|1338.62|1334.62|1338.64|1334.64|1338.71|1334.71|1338.61|1334.61|13
1620707040000|2021-05-11 04:24:00|1338.63|1334.63|1338.98|1334.98|1338.98|1334.98|1338.63|1334.63|24
1620707050000|2021-05-11 04:24:10|1339.01|1335.01|1338.67|1334.67|1339.01|1335.01|1338.64|1334.64|17
1620707060000|2021-05-11 04:24:20|1338.66|1334.66|1337.98|1333.98|1338.66|1334.66|1337.95|1333.95|24
1620707070000|2021-05-11 04:24:30|1337.91|1333.91|1337.4|1333.4|1337.96|1333.96|1337.4|1333.4|20
1620707080000|2021-05-11 04:24:40|1337.6|1333.6|1336.77|1332.77|1337.6|1333.6|1336.6|1332.6|26
1620707090000|2021-05-11 04:24:50|1336.3|1332.3|1336.17|1332.17|1336.48|1332.48|1335.54|1331.54|25
1620707100000|2021-05-11 04:25:00|1336.12|1332.12|1336.61|1332.61|1336.61|1332.61|1335.09|1331.09|22
1620707110000|2021-05-11 04:25:10|1335.46|1331.46|1336.7|1332.7|1336.98|1332.98|1335.46|1331.46|26
1620707120000|2021-05-11 04:25:20|1337.25|1333.25|1338.35|1334.35|1338.67|1334.67|1337.15|1333.15|27
1620707130000|2021-05-11 04:25:30|1338.43|1334.43|1337.23|1333.23|1338.62|1334.62|1337.23|1333.23|27
1620707140000|2021-05-11 04:25:40|1337.22|1333.22|1337.28|1333.28|1337.38|1333.38|1336.94|1332.94|24
1620707150000|2021-05-11 04:25:50|1337.34|1333.34|1336.83|1332.83|1337.48|1333.48|1336.8|1332.8|25
1620707160000|2021-05-11 04:26:00|1336.87|1332.87|1338.46|1334.46|1338.61|1334.61|1336.87|1332.87|27
1620707170000|2021-05-11 04:26:10|1338.47|1334.47|1337.91|1333.91|1338.49|1334.49|1337.2|1333.2|24
1620707180000|2021-05-11 04:26:20|1337.9|1333.9|1338.02|1334.02|1338.44|1334.44|1337.9|1333.9|23
1620707190000|2021-05-11 04:26:30|1338.01|1334.01|1340.02|1336.02|1340.02|1336.02|1337.95|1333.95|26
1620707200000|2021-05-11 04:26:40|1340.03|1336.03|1339.05|1335.05|1340.05|1336.05|1338.8|1334.8|26
1620707210000|2021-05-11 04:26:50|1339.03|1335.03|1339.81|1335.81|1339.96|1335.96|1338.7|1334.7|26
1620707220000|2021-05-11 04:27:00|1339.8|1335.8|1339.35|1335.35|1339.82|1335.82|1339.22|1335.22|23
1620707230000|2021-05-11 04:27:10|1339.34|1335.34|1340.1|1336.1|1340.54|1336.54|1339.33|1335.33|23
1620707240000|2021-05-11 04:27:20|1340.09|1336.09|1340.31|1336.31|1340.52|1336.52|1340.09|1336.09|27
1620707250000|2021-05-11 04:27:30|1340.32|1336.32|1340|1336|1340.4|1336.4|1339.92|1335.92|16
1620707260000|2021-05-11 04:27:40|1340.02|1336.02|1340.23|1336.23|1340.28|1336.28|1339.91|1335.91|21
1620707270000|2021-05-11 04:27:50|1340.24|1336.24|1339.7|1335.7|1340.38|1336.38|1339.7|1335.7|19
1620707280000|2021-05-11 04:28:00|1339.68|1335.68|1339.68|1335.68|1339.7|1335.7|1339.63|1335.63|21
1620707290000|2021-05-11 04:28:10|1339.69|1335.69|1339.91|1335.91|1339.91|1335.91|1339.65|1335.65|25
1620707300000|2021-05-11 04:28:20|1339.88|1335.88|1342.22|1338.22|1342.28|1338.28|1339.83|1335.83|28
1620707310000|2021-05-11 04:28:30|1342.63|1338.63|1343.83|1339.83|1343.84|1339.84|1342.63|1338.63|26
1620707320000|2021-05-11 04:28:40|1343.66|1339.66|1342.88|1338.88|1343.86|1339.86|1342.87|1338.87|27
1620707330000|2021-05-11 04:28:50|1343.19|1339.19|1343.64|1339.64|1343.64|1339.64|1342.87|1338.87|27
1620707340000|2021-05-11 04:29:00|1343.63|1339.63|1343|1339|1343.72|1339.72|1342.55|1338.55|27
1620707350000|2021-05-11 04:29:10|1343.05|1339.05|1343.2|1339.2|1343.29|1339.29|1342.74|1338.74|25
1620707360000|2021-05-11 04:29:20|1343.24|1339.24|1343.93|1339.93|1343.93|1339.93|1342.83|1338.83|24
1620707370000|2021-05-11 04:29:30|1343.98|1339.98|1344.69|1340.69|1344.69|1340.69|1343.69|1339.69|26
1620707380000|2021-05-11 04:29:40|1344.74|1340.74|1345.71|1341.71|1345.8|1341.8|1343.94|1339.94|27
1620707390000|2021-05-11 04:29:50|1345.88|1341.88|1346.19|1342.19|1346.21|1342.21|1345.01|1341.01|26
1620707400000|2021-05-11 04:30:00|1346.36|1342.36|1347.53|1343.53|1347.54|1343.54|1345.09|1341.09|25
1620707410000|2021-05-11 04:30:10|1347.38|1343.38|1346.77|1342.77|1347.4|1343.4|1346.72|1342.72|24
1620707420000|2021-05-11 04:30:20|1346.78|1342.78|1346.22|1342.22|1347.1|1343.1|1346.22|1342.22|26
1620707430000|2021-05-11 04:30:30|1346.24|1342.24|1346.21|1342.21|1346.24|1342.24|1345.47|1341.47|22
1620707440000|2021-05-11 04:30:40|1346.36|1342.36|1345.64|1341.64|1346.53|1342.53|1345.48|1341.48|26
1620707450000|2021-05-11 04:30:50|1345.39|1341.39|1344.48|1340.48|1345.54|1341.54|1344.35|1340.35|25
1620707460000|2021-05-11 04:31:00|1344.29|1340.29|1344.82|1340.82|1344.82|1340.82|1344.15|1340.15|26
1620707470000|2021-05-11 04:31:10|1344.77|1340.77|1344.17|1340.17|1344.8|1340.8|1344.17|1340.17|23
1620707480000|2021-05-11 04:31:20|1344.2|1340.2|1343.36|1339.36|1344.32|1340.32|1343.36|1339.36|24
1620707490000|2021-05-11 04:31:30|1343.38|1339.38|1343.65|1339.65|1344.03|1340.03|1343.23|1339.23|26
1620707500000|2021-05-11 04:31:40|1343.76|1339.76|1344.05|1340.05|1344.09|1340.09|1343.69|1339.69|24
1620707510000|2021-05-11 04:31:50|1344.19|1340.19|1344.99|1340.99|1345.85|1341.85|1344.14|1340.14|28
1620707520000|2021-05-11 04:32:00|1345.04|1341.04|1344.7|1340.7|1345.35|1341.35|1344.63|1340.63|28
1620707530000|2021-05-11 04:32:10|1344.63|1340.63|1344.6|1340.6|1344.63|1340.63|1344.33|1340.33|26
1620707540000|2021-05-11 04:32:20|1344.31|1340.31|1343.81|1339.81|1344.71|1340.71|1343.81|1339.81|26
1620707550000|2021-05-11 04:32:30|1343.79|1339.79|1342.56|1338.56|1343.84|1339.84|1342.43|1338.43|23
1620707560000|2021-05-11 04:32:40|1342.46|1338.46|1342.33|1338.33|1342.71|1338.71|1341.92|1337.92|23
1620707570000|2021-05-11 04:32:50|1342.3|1338.3|1341.81|1337.81|1342.3|1338.3|1341.62|1337.62|24
1620707580000|2021-05-11 04:33:00|1341.76|1337.76|1341.93|1337.93|1342.22|1338.22|1341.76|1337.76|26
1620707590000|2021-05-11 04:33:10|1341.96|1337.96|1342.03|1338.03|1342.24|1338.24|1341.96|1337.96|25
1620707600000|2021-05-11 04:33:20|1342.04|1338.04|1342.54|1338.54|1342.54|1338.54|1341.74|1337.74|21
1620707610000|2021-05-11 04:33:30|1342.53|1338.53|1341.86|1337.86|1342.64|1338.64|1341.86|1337.86|23
1620707620000|2021-05-11 04:33:40|1341.9|1337.9|1341.32|1337.32|1341.91|1337.91|1341.22|1337.22|20
1620707630000|2021-05-11 04:33:50|1341.4|1337.4|1343.9|1339.9|1343.9|1339.9|1341.35|1337.35|28
1620707640000|2021-05-11 04:34:00|1343.84|1339.84|1344.86|1340.86|1344.87|1340.87|1343.5|1339.5|27
1620707650000|2021-05-11 04:34:10|1344.72|1340.72|1344.88|1340.88|1345.06|1341.06|1344.7|1340.7|25
1620707660000|2021-05-11 04:34:20|1344.87|1340.87|1345.06|1341.06|1345.78|1341.78|1344.87|1340.87|27
1620707670000|2021-05-11 04:34:30|1345.08|1341.08|1344.03|1340.03|1345.19|1341.19|1344.03|1340.03|23
1620707680000|2021-05-11 04:34:40|1344.07|1340.07|1342.31|1338.31|1344.44|1340.44|1342.22|1338.22|27
1620707690000|2021-05-11 04:34:50|1342.38|1338.38|1341.51|1337.51|1342.97|1338.97|1341.46|1337.46|26
1620707700000|2021-05-11 04:35:00|1341.49|1337.49|1342.48|1338.48|1342.48|1338.48|1341.3|1337.3|26
1620707710000|2021-05-11 04:35:10|1342.66|1338.66|1343.17|1339.17|1343.62|1339.62|1342.66|1338.66|27
1620707720000|2021-05-11 04:35:20|1343.16|1339.16|1342.57|1338.57|1343.17|1339.17|1342.31|1338.31|27
1620707730000|2021-05-11 04:35:30|1342.34|1338.34|1342.56|1338.56|1342.94|1338.94|1342.31|1338.31|22
1620707740000|2021-05-11 04:35:40|1342.69|1338.69|1342.61|1338.61|1342.71|1338.71|1342.18|1338.18|26
1620707750000|2021-05-11 04:35:50|1342.62|1338.62|1342.92|1338.92|1342.92|1338.92|1341.84|1337.84|26
1620707760000|2021-05-11 04:36:00|1343.02|1339.02|1343.58|1339.58|1343.58|1339.58|1342.98|1338.98|23
1620707770000|2021-05-11 04:36:10|1343.65|1339.65|1345.42|1341.42|1345.68|1341.68|1343.48|1339.48|27
1620707780000|2021-05-11 04:36:20|1345.46|1341.46|1344.63|1340.63|1345.7|1341.7|1344.56|1340.56|29
1620707790000|2021-05-11 04:36:30|1344.6|1340.6|1345.52|1341.52|1345.92|1341.92|1344.6|1340.6|21
1620707800000|2021-05-11 04:36:40|1345.79|1341.79|1346.03|1342.03|1346.11|1342.11|1345.67|1341.67|11
1620707810000|2021-05-11 04:36:50|1345.74|1341.74|1346.86|1342.86|1346.87|1342.87|1345.74|1341.74|23
1620707820000|2021-05-11 04:37:00|1346.91|1342.91|1346.94|1342.94|1347.09|1343.09|1346.31|1342.31|23
1620707830000|2021-05-11 04:37:10|1346.78|1342.78|1346.83|1342.83|1346.92|1342.92|1346.77|1342.77|27
1620707840000|2021-05-11 04:37:20|1346.86|1342.86|1347.24|1343.24|1347.34|1343.34|1346.86|1342.86|25
1620707850000|2021-05-11 04:37:30|1347.25|1343.25|1347.32|1343.32|1347.32|1343.32|1346.99|1342.99|15
1620707860000|2021-05-11 04:37:40|1347.18|1343.18|1346.98|1342.98|1347.41|1343.41|1346.98|1342.98|24
1620707870000|2021-05-11 04:37:50|1346.94|1342.94|1346.3|1342.3|1346.94|1342.94|1345.49|1341.49|27
1620707880000|2021-05-11 04:38:00|1346.33|1342.33|1346.46|1342.46|1346.7|1342.7|1345.85|1341.85|27
1620707890000|2021-05-11 04:38:10|1346.43|1342.43|1346.19|1342.19|1346.81|1342.81|1345.76|1341.76|25
1620707900000|2021-05-11 04:38:20|1346.21|1342.21|1346.15|1342.15|1346.88|1342.88|1346.1|1342.1|26
1620707910000|2021-05-11 04:38:30|1346.14|1342.14|1346.15|1342.15|1346.75|1342.75|1345.6|1341.6|24
1620707920000|2021-05-11 04:38:40|1346.14|1342.14|1346.41|1342.41|1346.64|1342.64|1345.58|1341.58|24
1620707930000|2021-05-11 04:38:50|1346.32|1342.32|1346.42|1342.42|1346.8|1342.8|1346.32|1342.32|19
1620707940000|2021-05-11 04:39:00|1346.41|1342.41|1345.84|1341.84|1346.91|1342.91|1345.76|1341.76|27
1620707950000|2021-05-11 04:39:10|1345.74|1341.74|1345.8|1341.8|1345.91|1341.91|1345.56|1341.56|22
1620707960000|2021-05-11 04:39:20|1345.86|1341.86|1345.26|1341.26|1345.97|1341.97|1345.26|1341.26|27
1620707970000|2021-05-11 04:39:30|1345.17|1341.17|1345.87|1341.87|1345.87|1341.87|1345.02|1341.02|25
1620707980000|2021-05-11 04:39:40|1345.83|1341.83|1345.6|1341.6|1345.83|1341.83|1345.15|1341.15|22
1620707990000|2021-05-11 04:39:50|1344.67|1340.67|1344.74|1340.74|1344.74|1340.74|1344.48|1340.48|21
1620708000000|2021-05-11 04:40:00|1344.76|1340.76|1346.92|1342.92|1346.92|1342.92|1344.76|1340.76|24
1620708010000|2021-05-11 04:40:10|1346.91|1342.91|1344.81|1340.81|1346.91|1342.91|1344.81|1340.81|24
1620708020000|2021-05-11 04:40:20|1344.9|1340.9|1344.49|1340.49|1345.43|1341.43|1344.49|1340.49|26
1620708030000|2021-05-11 04:40:30|1344.4|1340.4|1344.26|1340.26|1344.47|1340.47|1343.66|1339.66|23
1620708040000|2021-05-11 04:40:40|1344.01|1340.01|1344.43|1340.43|1344.43|1340.43|1343.65|1339.65|27
1620708050000|2021-05-11 04:40:50|1344.64|1340.64|1344.67|1340.67|1345.09|1341.09|1344.22|1340.22|25
1620708060000|2021-05-11 04:41:00|1344.72|1340.72|1344.34|1340.34|1344.8|1340.8|1344.28|1340.28|27
1620708070000|2021-05-11 04:41:10|1344.35|1340.35|1343.37|1339.37|1344.35|1340.35|1343.33|1339.33|25
1620708080000|2021-05-11 04:41:20|1343.33|1339.33|1343.53|1339.53|1344|1340|1343.33|1339.33|28
1620708090000|2021-05-11 04:41:30|1343.59|1339.59|1343.61|1339.61|1343.79|1339.79|1343.46|1339.46|25
1620708100000|2021-05-11 04:41:40|1343.51|1339.51|1343.56|1339.56|1343.59|1339.59|1343.12|1339.12|26
1620708110000|2021-05-11 04:41:50|1343.26|1339.26|1342.76|1338.76|1343.27|1339.27|1342.61|1338.61|22
1620708120000|2021-05-11 04:42:00|1342.74|1338.74|1342.87|1338.87|1343.3|1339.3|1342.41|1338.41|24
1620708130000|2021-05-11 04:42:10|1342.88|1338.88|1342.86|1338.86|1343.26|1339.26|1342.75|1338.75|25
1620708140000|2021-05-11 04:42:20|1342.87|1338.87|1342.66|1338.66|1342.87|1338.87|1342.47|1338.47|25
1620708150000|2021-05-11 04:42:30|1342.68|1338.68|1343.02|1339.02|1343.02|1339.02|1342.67|1338.67|22
1620708160000|2021-05-11 04:42:40|1343.07|1339.07|1342.54|1338.54|1343.99|1339.99|1342.52|1338.52|25
1620708170000|2021-05-11 04:42:50|1342.72|1338.72|1342.28|1338.28|1342.93|1338.93|1342.28|1338.28|25
1620708180000|2021-05-11 04:43:00|1342.44|1338.44|1343.21|1339.21|1343.21|1339.21|1342.42|1338.42|20
1620708190000|2021-05-11 04:43:10|1343.2|1339.2|1342.57|1338.57|1343.51|1339.51|1342.57|1338.57|25
1620708200000|2021-05-11 04:43:20|1342.53|1338.53|1343.5|1339.5|1343.5|1339.5|1342.52|1338.52|20
1620708210000|2021-05-11 04:43:30|1343.55|1339.55|1342.59|1338.59|1343.65|1339.65|1342.59|1338.59|24
1620708220000|2021-05-11 04:43:40|1342.46|1338.46|1341.9|1337.9|1342.57|1338.57|1341.81|1337.81|25
1620708230000|2021-05-11 04:43:50|1341.59|1337.59|1341.44|1337.44|1341.75|1337.75|1341.44|1337.44|23
1620708240000|2021-05-11 04:44:00|1341.48|1337.48|1340.85|1336.85|1341.7|1337.7|1340.84|1336.84|25
1620708250000|2021-05-11 04:44:10|1340.95|1336.95|1341.4|1337.4|1341.55|1337.55|1340.87|1336.87|24
1620708260000|2021-05-11 04:44:20|1341.43|1337.43|1341.07|1337.07|1341.43|1337.43|1340.99|1336.99|16
1620708270000|2021-05-11 04:44:30|1341.18|1337.18|1342.13|1338.13|1342.16|1338.16|1340.97|1336.97|18
1620708280000|2021-05-11 04:44:40|1342.11|1338.11|1342.49|1338.49|1342.58|1338.58|1342.11|1338.11|22
1620708290000|2021-05-11 04:44:50|1342.45|1338.45|1341.66|1337.66|1342.58|1338.58|1341.66|1337.66|25
1620708300000|2021-05-11 04:45:00|1341.65|1337.65|1341.74|1337.74|1341.86|1337.86|1341.52|1337.52|22
1620708310000|2021-05-11 04:45:10|1341.73|1337.73|1340.89|1336.89|1341.75|1337.75|1340.82|1336.82|27
1620708320000|2021-05-11 04:45:20|1340.87|1336.87|1340.87|1336.87|1341.12|1337.12|1340.84|1336.84|24
1620708330000|2021-05-11 04:45:30|1340.89|1336.89|1340.89|1336.89|1341.13|1337.13|1340.82|1336.82|27
1620708340000|2021-05-11 04:45:40|1340.94|1336.94|1340.45|1336.45|1340.94|1336.94|1340.38|1336.38|21
1620708350000|2021-05-11 04:45:50|1340.43|1336.43|1339.43|1335.43|1340.43|1336.43|1339.43|1335.43|24
1620708360000|2021-05-11 04:46:00|1339.38|1335.38|1337.07|1333.07|1339.38|1335.38|1336.04|1332.04|27
1620708370000|2021-05-11 04:46:10|1337.09|1333.09|1338.33|1334.33|1338.58|1334.58|1337.01|1333.01|25
1620708380000|2021-05-11 04:46:20|1338.34|1334.34|1338.81|1334.81|1338.86|1334.86|1338.34|1334.34|25
1620708390000|2021-05-11 04:46:30|1338.78|1334.78|1338.72|1334.72|1339.39|1335.39|1338.66|1334.66|22
1620708400000|2021-05-11 04:46:40|1338.87|1334.87|1338.49|1334.49|1338.93|1334.93|1338.48|1334.48|22
1620708410000|2021-05-11 04:46:50|1338.5|1334.5|1338.14|1334.14|1338.56|1334.56|1338.11|1334.11|25
1620708420000|2021-05-11 04:47:00|1338.11|1334.11|1336.4|1332.4|1338.41|1334.41|1336.36|1332.36|25
1620708430000|2021-05-11 04:47:10|1336.62|1332.62|1336.15|1332.15|1337.07|1333.07|1335.99|1331.99|25
1620708440000|2021-05-11 04:47:20|1336.41|1332.41|1336.11|1332.11|1337.04|1333.04|1336.11|1332.11|24
1620708450000|2021-05-11 04:47:30|1336.1|1332.1|1335.92|1331.92|1336.27|1332.27|1335.92|1331.92|23
1620708460000|2021-05-11 04:47:40|1335.93|1331.93|1336.14|1332.14|1336.23|1332.23|1335.93|1331.93|25
1620708470000|2021-05-11 04:47:50|1336.18|1332.18|1336.23|1332.23|1336.56|1332.56|1336.14|1332.14|23
1620708480000|2021-05-11 04:48:00|1336.27|1332.27|1336.21|1332.21|1336.27|1332.27|1336.08|1332.08|24
1620708490000|2021-05-11 04:48:10|1336.18|1332.18|1335.75|1331.75|1336.2|1332.2|1335.67|1331.67|18
1620708500000|2021-05-11 04:48:20|1335.78|1331.78|1334.35|1330.35|1335.78|1331.78|1334.35|1330.35|21
1620708510000|2021-05-11 04:48:30|1334.37|1330.37|1335.98|1331.98|1336.12|1332.12|1334.37|1330.37|27
1620708520000|2021-05-11 04:48:40|1336|1332|1336.56|1332.56|1336.72|1332.72|1335.99|1331.99|25
1620708530000|2021-05-11 04:48:50|1336.55|1332.55|1337.7|1333.7|1337.7|1333.7|1336.4|1332.4|24
1620708540000|2021-05-11 04:49:00|1337.72|1333.72|1339.61|1335.61|1339.9|1335.9|1337.5|1333.5|28
1620708550000|2021-05-11 04:49:10|1339.59|1335.59|1339.89|1335.89|1339.89|1335.89|1338.52|1334.52|23
1620708560000|2021-05-11 04:49:20|1339.86|1335.86|1339.45|1335.45|1341.54|1337.54|1339.05|1335.05|29
1620708570000|2021-05-11 04:49:30|1341.03|1337.03|1338.38|1334.38|1341.11|1337.11|1338.06|1334.06|25
1620708580000|2021-05-11 04:49:40|1338.39|1334.39|1339.79|1335.79|1339.81|1335.81|1338.34|1334.34|26
1620708590000|2021-05-11 04:49:50|1339.62|1335.62|1339.34|1335.34|1339.71|1335.71|1338.9|1334.9|23
1620708600000|2021-05-11 04:50:00|1339.28|1335.28|1338.89|1334.89|1339.38|1335.38|1338.89|1334.89|21
1620708610000|2021-05-11 04:50:10|1338.92|1334.92|1337.24|1333.24|1338.92|1334.92|1337.24|1333.24|27
1620708620000|2021-05-11 04:50:20|1337.23|1333.23|1336.66|1332.66|1337.42|1333.42|1336.55|1332.55|25
1620708630000|2021-05-11 04:50:30|1336.67|1332.67|1337.53|1333.53|1337.79|1333.79|1336.64|1332.64|27
1620708640000|2021-05-11 04:50:40|1337.59|1333.59|1337.65|1333.65|1337.81|1333.81|1337.41|1333.41|27
1620708650000|2021-05-11 04:50:50|1337.69|1333.69|1338.41|1334.41|1338.89|1334.89|1337.69|1333.69|28
1620708660000|2021-05-11 04:51:00|1338.3|1334.3|1338.21|1334.21|1338.61|1334.61|1338.12|1334.12|24
1620708670000|2021-05-11 04:51:10|1338.13|1334.13|1338.58|1334.58|1338.63|1334.63|1338.08|1334.08|24
1620708680000|2021-05-11 04:51:20|1338.59|1334.59|1340.56|1336.56|1340.56|1336.56|1338.59|1334.59|22
1620708690000|2021-05-11 04:51:30|1340.59|1336.59|1339.95|1335.95|1340.59|1336.59|1339.82|1335.82|24
1620708700000|2021-05-11 04:51:40|1339.41|1335.41|1339.97|1335.97|1340.71|1336.71|1339.41|1335.41|26
1620708710000|2021-05-11 04:51:50|1340|1336|1341.44|1337.44|1341.73|1337.73|1339.45|1335.45|28
1620708720000|2021-05-11 04:52:00|1341.43|1337.43|1341.22|1337.22|1341.54|1337.54|1341.17|1337.17|23
1620708730000|2021-05-11 04:52:10|1341.21|1337.21|1341.76|1337.76|1341.9|1337.9|1341.21|1337.21|18
1620708740000|2021-05-11 04:52:20|1341.57|1337.57|1341.79|1337.79|1342.01|1338.01|1341.57|1337.57|22
1620708750000|2021-05-11 04:52:30|1341.73|1337.73|1341.93|1337.93|1342.12|1338.12|1341.73|1337.73|20
1620708760000|2021-05-11 04:52:40|1341.89|1337.89|1342.37|1338.37|1342.37|1338.37|1341.89|1337.89|19
1620708770000|2021-05-11 04:52:50|1342.38|1338.38|1343.26|1339.26|1343.46|1339.46|1341.98|1337.98|21
1620708780000|2021-05-11 04:53:00|1343.35|1339.35|1343.15|1339.15|1343.64|1339.64|1343.11|1339.11|18
1620708790000|2021-05-11 04:53:10|1343.11|1339.11|1341.74|1337.74|1343.11|1339.11|1340.84|1336.84|21
1620708800000|2021-05-11 04:53:20|1341.72|1337.72|1340.18|1336.18|1341.72|1337.72|1340.18|1336.18|19
1620708810000|2021-05-11 04:53:30|1340.19|1336.19|1340.13|1336.13|1340.26|1336.26|1339.77|1335.77|22
1620708820000|2021-05-11 04:53:40|1340.61|1336.61|1341.59|1337.59|1341.59|1337.59|1340.53|1336.53|26
1620708830000|2021-05-11 04:53:50|1341.46|1337.46|1341.82|1337.82|1342.14|1338.14|1341.04|1337.04|27
1620708840000|2021-05-11 04:54:00|1341.88|1337.88|1343.35|1339.35|1343.35|1339.35|1341.66|1337.66|24
1620708850000|2021-05-11 04:54:10|1343.39|1339.39|1343.85|1339.85|1344.05|1340.05|1342.78|1338.78|24
1620708860000|2021-05-11 04:54:20|1343.94|1339.94|1344.06|1340.06|1344.22|1340.22|1343.84|1339.84|19
1620708870000|2021-05-11 04:54:30|1344.42|1340.42|1344.67|1340.67|1344.89|1340.89|1344.4|1340.4|20
1620708880000|2021-05-11 04:54:40|1344.89|1340.89|1345.51|1341.51|1345.78|1341.78|1344.86|1340.86|22
1620708890000|2021-05-11 04:54:50|1345.04|1341.04|1347.24|1343.24|1347.38|1343.38|1345.03|1341.03|24
1620708900000|2021-05-11 04:55:00|1347.2|1343.2|1346.86|1342.86|1347.2|1343.2|1346.71|1342.71|21
1620708910000|2021-05-11 04:55:10|1346.75|1342.75|1346.46|1342.46|1346.93|1342.93|1346.46|1342.46|26
1620708920000|2021-05-11 04:55:20|1346.35|1342.35|1347.24|1343.24|1347.24|1343.24|1346.28|1342.28|23
1620708930000|2021-05-11 04:55:30|1347.17|1343.17|1348.41|1344.41|1348.41|1344.41|1347.14|1343.14|22
1620708940000|2021-05-11 04:55:40|1348.4|1344.4|1347.58|1343.58|1348.4|1344.4|1347.31|1343.31|27
1620708950000|2021-05-11 04:55:50|1347.55|1343.55|1346.65|1342.65|1348|1344|1346.65|1342.65|27
1620708960000|2021-05-11 04:56:00|1346.58|1342.58|1346.86|1342.86|1347.02|1343.02|1346.31|1342.31|24
1620708970000|2021-05-11 04:56:10|1346.74|1342.74|1347.28|1343.28|1347.29|1343.29|1346.24|1342.24|24
1620708980000|2021-05-11 04:56:20|1347.29|1343.29|1348.39|1344.39|1348.65|1344.65|1347.29|1343.29|22
1620708990000|2021-05-11 04:56:30|1348.31|1344.31|1348.43|1344.43|1348.66|1344.66|1347.99|1343.99|19
1620709000000|2021-05-11 04:56:40|1348.39|1344.39|1349.08|1345.08|1349.08|1345.08|1348.38|1344.38|18
1620709010000|2021-05-11 04:56:50|1349.22|1345.22|1349.11|1345.11|1349.29|1345.29|1349.11|1345.11|9
1620709020000|2021-05-11 04:57:00|1349.08|1345.08|1348.98|1344.98|1349.14|1345.14|1348.07|1344.07|26
1620709030000|2021-05-11 04:57:10|1348.27|1344.27|1347.38|1343.38|1348.27|1344.27|1347.36|1343.36|16
1620709040000|2021-05-11 04:57:20|1347.23|1343.23|1347.91|1343.91|1348.02|1344.02|1347.18|1343.18|27
1620709050000|2021-05-11 04:57:30|1348.01|1344.01|1348.35|1344.35|1348.62|1344.62|1347.81|1343.81|26
1620709060000|2021-05-11 04:57:40|1348.4|1344.4|1348.29|1344.29|1348.4|1344.4|1348.08|1344.08|26
1620709070000|2021-05-11 04:57:50|1348.3|1344.3|1348.21|1344.21|1348.3|1344.3|1348.02|1344.02|20
1620709080000|2021-05-11 04:58:00|1348.19|1344.19|1348.12|1344.12|1348.57|1344.57|1347.82|1343.82|21
1620709090000|2021-05-11 04:58:10|1348.11|1344.11|1348.18|1344.18|1348.81|1344.81|1348.1|1344.1|22
1620709100000|2021-05-11 04:58:20|1348.2|1344.2|1348.5|1344.5|1348.5|1344.5|1348.15|1344.15|16
1620709110000|2021-05-11 04:58:30|1348.76|1344.76|1348.54|1344.54|1348.76|1344.76|1348.15|1344.15|20
1620709120000|2021-05-11 04:58:40|1348.58|1344.58|1348.7|1344.7|1349.05|1345.05|1348.53|1344.53|21
1620709130000|2021-05-11 04:58:50|1348.68|1344.68|1348.92|1344.92|1349.12|1345.12|1348.68|1344.68|22
1620709140000|2021-05-11 04:59:00|1348.88|1344.88|1347.54|1343.54|1348.91|1344.91|1347.24|1343.24|24
1620709150000|2021-05-11 04:59:10|1347.55|1343.55|1347.4|1343.4|1348.32|1344.32|1347.4|1343.4|28
1620709160000|2021-05-11 04:59:20|1347.38|1343.38|1346.85|1342.85|1347.38|1343.38|1346.85|1342.85|25
1620709170000|2021-05-11 04:59:30|1346.72|1342.72|1346.69|1342.69|1346.82|1342.82|1346.55|1342.55|27
1620709180000|2021-05-11 04:59:40|1346.67|1342.67|1347.84|1343.84|1347.9|1343.9|1346.55|1342.55|22
1620709190000|2021-05-11 04:59:50|1347.71|1343.71|1347.77|1343.77|1348.18|1344.18|1347.71|1343.71|25
1620709200000|2021-05-11 05:00:00|1347.76|1343.76|1348.83|1344.83|1348.83|1344.83|1347.65|1343.65|25
1620709210000|2021-05-11 05:00:10|1348.84|1344.84|1349.02|1345.02|1349.07|1345.07|1348.64|1344.64|22
1620709220000|2021-05-11 05:00:20|1349.04|1345.04|1349.64|1345.64|1349.64|1345.64|1348.76|1344.76|16
1620709230000|2021-05-11 05:00:30|1349.65|1345.65|1349.38|1345.38|1349.82|1345.82|1349.19|1345.19|24
1620709240000|2021-05-11 05:00:40|1349.41|1345.41|1349.5|1345.5|1349.52|1345.52|1349.29|1345.29|18
1620709250000|2021-05-11 05:00:50|1349.49|1345.49|1349.4|1345.4|1349.66|1345.66|1349.34|1345.34|23
1620709260000|2021-05-11 05:01:00|1349.59|1345.59|1349.29|1345.29|1349.85|1345.85|1349.29|1345.29|24
1620709270000|2021-05-11 05:01:10|1349.76|1345.76|1350.48|1346.48|1350.51|1346.51|1349.76|1345.76|15
1620709280000|2021-05-11 05:01:20|1350.55|1346.55|1350.81|1346.81|1351.09|1347.09|1350.55|1346.55|21
1620709290000|2021-05-11 05:01:30|1350.8|1346.8|1350.75|1346.75|1351.28|1347.28|1350.75|1346.75|18
1620709300000|2021-05-11 05:01:40|1350.79|1346.79|1351.3|1347.3|1352.13|1348.13|1350.79|1346.79|22
1620709310000|2021-05-11 05:01:50|1351.18|1347.18|1352.27|1348.27|1352.27|1348.27|1351.11|1347.11|20
1620709320000|2021-05-11 05:02:00|1352.29|1348.29|1352.28|1348.28|1352.31|1348.31|1351.25|1347.25|20
1620709330000|2021-05-11 05:02:10|1352.3|1348.3|1351.6|1347.6|1352.46|1348.46|1351.27|1347.27|20
1620709340000|2021-05-11 05:02:20|1351.53|1347.53|1351.07|1347.07|1351.56|1347.56|1350.99|1346.99|24
1620709350000|2021-05-11 05:02:30|1351.06|1347.06|1350.66|1346.66|1351.06|1347.06|1350.45|1346.45|24
1620709360000|2021-05-11 05:02:40|1350.7|1346.7|1350.69|1346.69|1350.75|1346.75|1350.64|1346.64|21
1620709370000|2021-05-11 05:02:50|1350.73|1346.73|1350.39|1346.39|1351.06|1347.06|1350.39|1346.39|23
1620709380000|2021-05-11 05:03:00|1350.6|1346.6|1349.36|1345.36|1350.62|1346.62|1349.35|1345.35|25
1620709390000|2021-05-11 05:03:10|1349.37|1345.37|1349.44|1345.44|1349.52|1345.52|1349.35|1345.35|13
1620709400000|2021-05-11 05:03:20|1349.48|1345.48|1349.22|1345.22|1349.51|1345.51|1349.17|1345.17|17
1620709410000|2021-05-11 05:03:30|1349.34|1345.34|1348.03|1344.03|1349.48|1345.48|1348.01|1344.01|16
1620709420000|2021-05-11 05:03:40|1348.19|1344.19|1349.5|1345.5|1349.5|1345.5|1348.14|1344.14|22
1620709430000|2021-05-11 05:03:50|1350|1346|1349.66|1345.66|1350.25|1346.25|1349.66|1345.66|24
1620709440000|2021-05-11 05:04:00|1349.64|1345.64|1349.05|1345.05|1349.64|1345.64|1349.05|1345.05|16
1620709450000|2021-05-11 05:04:10|1349.08|1345.08|1348.9|1344.9|1349.08|1345.08|1348.78|1344.78|15
1620709460000|2021-05-11 05:04:20|1348.98|1344.98|1348.16|1344.16|1349.27|1345.27|1348.06|1344.06|19
1620709470000|2021-05-11 05:04:30|1348.13|1344.13|1348.1|1344.1|1348.3|1344.3|1348.1|1344.1|24
1620709480000|2021-05-11 05:04:40|1348.04|1344.04|1347.96|1343.96|1348.08|1344.08|1347.81|1343.81|20
1620709490000|2021-05-11 05:04:50|1348.1|1344.1|1349.11|1345.11|1349.19|1345.19|1348.1|1344.1|25
1620709500000|2021-05-11 05:05:00|1349.13|1345.13|1350.74|1346.74|1350.81|1346.81|1349.13|1345.13|25
1620709510000|2021-05-11 05:05:10|1350.78|1346.78|1350.73|1346.73|1351.17|1347.17|1350.66|1346.66|26
1620709520000|2021-05-11 05:05:20|1350.74|1346.74|1352.6|1348.6|1352.63|1348.63|1350.74|1346.74|21
1620709530000|2021-05-11 05:05:30|1352.64|1348.64|1352.35|1348.35|1353.24|1349.24|1352.24|1348.24|26
1620709540000|2021-05-11 05:05:40|1352.36|1348.36|1352.84|1348.84|1352.94|1348.94|1352.11|1348.11|26
1620709550000|2021-05-11 05:05:50|1352.89|1348.89|1351.68|1347.68|1352.92|1348.92|1351.68|1347.68|22
1620709560000|2021-05-11 05:06:00|1351.61|1347.61|1350.46|1346.46|1351.94|1347.94|1350.46|1346.46|25
1620709570000|2021-05-11 05:06:10|1349.62|1345.62|1348.34|1344.34|1349.64|1345.64|1348.19|1344.19|26
1620709580000|2021-05-11 05:06:20|1348.37|1344.37|1347.97|1343.97|1349.28|1345.28|1347.97|1343.97|26
1620709590000|2021-05-11 05:06:30|1348.04|1344.04|1348.35|1344.35|1348.43|1344.43|1347.76|1343.76|27
1620709600000|2021-05-11 05:06:40|1348.33|1344.33|1346.93|1342.93|1348.46|1344.46|1346.93|1342.93|23
1620709610000|2021-05-11 05:06:50|1346.94|1342.94|1344.57|1340.57|1347.05|1343.05|1344.57|1340.57|28
1620709620000|2021-05-11 05:07:00|1344.76|1340.76|1345.1|1341.1|1345.54|1341.54|1344.21|1340.21|26
1620709630000|2021-05-11 05:07:10|1344.94|1340.94|1344.65|1340.65|1345.06|1341.06|1344.61|1340.61|21
1620709640000|2021-05-11 05:07:20|1344.63|1340.63|1345.26|1341.26|1345.26|1341.26|1344.58|1340.58|27
1620709650000|2021-05-11 05:07:30|1345.28|1341.28|1344.17|1340.17|1346.09|1342.09|1344.17|1340.17|27
1620709660000|2021-05-11 05:07:40|1344.14|1340.14|1342.9|1338.9|1344.14|1340.14|1342.81|1338.81|18
1620709670000|2021-05-11 05:07:50|1342.91|1338.91|1343.38|1339.38|1343.84|1339.84|1342.76|1338.76|26
1620709680000|2021-05-11 05:08:00|1343.36|1339.36|1343.35|1339.35|1344.2|1340.2|1343.35|1339.35|24
1620709690000|2021-05-11 05:08:10|1343.38|1339.38|1343.58|1339.58|1343.68|1339.68|1343.22|1339.22|23
1620709700000|2021-05-11 05:08:20|1343.55|1339.55|1343.29|1339.29|1343.76|1339.76|1343.07|1339.07|20
1620709710000|2021-05-11 05:08:30|1343.16|1339.16|1343.96|1339.96|1344.21|1340.21|1343.16|1339.16|23
1620709720000|2021-05-11 05:08:40|1343.94|1339.94|1343.18|1339.18|1344|1340|1343.17|1339.17|24
1620709730000|2021-05-11 05:08:50|1343.27|1339.27|1342.43|1338.43|1343.27|1339.27|1342.28|1338.28|23
1620709740000|2021-05-11 05:09:00|1342.44|1338.44|1341.74|1337.74|1342.44|1338.44|1341.31|1337.31|27
1620709750000|2021-05-11 05:09:10|1342.41|1338.41|1341.47|1337.47|1342.41|1338.41|1341.47|1337.47|24
1620709760000|2021-05-11 05:09:20|1341.5|1337.5|1341.44|1337.44|1341.67|1337.67|1341.29|1337.29|22
1620709770000|2021-05-11 05:09:30|1341.57|1337.57|1341.03|1337.03|1341.59|1337.59|1341.03|1337.03|24
1620709780000|2021-05-11 05:09:40|1341.04|1337.04|1341.12|1337.12|1341.33|1337.33|1341.01|1337.01|20
1620709790000|2021-05-11 05:09:50|1341.09|1337.09|1341.95|1337.95|1341.96|1337.96|1341.09|1337.09|24
1620709800000|2021-05-11 05:10:00|1341.94|1337.94|1340.42|1336.42|1341.97|1337.97|1340.08|1336.08|26
1620709810000|2021-05-11 05:10:10|1340.43|1336.43|1340.39|1336.39|1340.64|1336.64|1339.97|1335.97|20
1620709820000|2021-05-11 05:10:20|1340.53|1336.53|1342.16|1338.16|1342.24|1338.24|1340.51|1336.51|23
1620709830000|2021-05-11 05:10:30|1342.14|1338.14|1343.7|1339.7|1343.9|1339.9|1342.14|1338.14|24
1620709840000|2021-05-11 05:10:40|1343.66|1339.66|1343.8|1339.8|1343.96|1339.96|1343.45|1339.45|22
1620709850000|2021-05-11 05:10:50|1343.81|1339.81|1345.15|1341.15|1345.27|1341.27|1343.81|1339.81|17
1620709860000|2021-05-11 05:11:00|1345.17|1341.17|1345.51|1341.51|1345.93|1341.93|1345.17|1341.17|24
1620709870000|2021-05-11 05:11:10|1345.68|1341.68|1345.91|1341.91|1345.95|1341.95|1345.57|1341.57|19
1620709880000|2021-05-11 05:11:20|1345.78|1341.78|1347.18|1343.18|1347.18|1343.18|1345.77|1341.77|18
1620709890000|2021-05-11 05:11:30|1347.17|1343.17|1346.81|1342.81|1347.17|1343.17|1346.81|1342.81|27
1620709900000|2021-05-11 05:11:40|1346.82|1342.82|1346.87|1342.87|1347.35|1343.35|1346.77|1342.77|22
1620709910000|2021-05-11 05:11:50|1346.88|1342.88|1344.52|1340.52|1346.88|1342.88|1344.52|1340.52|25
1620709920000|2021-05-11 05:12:00|1343.67|1339.67|1344.74|1340.74|1345.51|1341.51|1343.63|1339.63|28
1620709930000|2021-05-11 05:12:10|1344.87|1340.87|1346.73|1342.73|1346.73|1342.73|1344.62|1340.62|26
1620709940000|2021-05-11 05:12:20|1346.85|1342.85|1346.76|1342.76|1347.58|1343.58|1346.37|1342.37|24
1620709950000|2021-05-11 05:12:30|1346.79|1342.79|1346.38|1342.38|1347.1|1343.1|1346.38|1342.38|22
1620709960000|2021-05-11 05:12:40|1346.36|1342.36|1346.89|1342.89|1347.12|1343.12|1346.33|1342.33|17
1620709970000|2021-05-11 05:12:50|1347.04|1343.04|1345.94|1341.94|1347.4|1343.4|1345.94|1341.94|21
1620709980000|2021-05-11 05:13:00|1345.93|1341.93|1344.35|1340.35|1345.93|1341.93|1344.33|1340.33|24
1620709990000|2021-05-11 05:13:10|1344.36|1340.36|1343.42|1339.42|1344.36|1340.36|1343.25|1339.25|25
1620710000000|2021-05-11 05:13:20|1343.46|1339.46|1344.63|1340.63|1344.63|1340.63|1343.46|1339.46|21
1620710010000|2021-05-11 05:13:30|1344.64|1340.64|1345.51|1341.51|1346.06|1342.06|1344.57|1340.57|27
1620710020000|2021-05-11 05:13:40|1345.35|1341.35|1346.88|1342.88|1347.37|1343.37|1345.35|1341.35|28
1620710030000|2021-05-11 05:13:50|1346.8|1342.8|1346.5|1342.5|1347.21|1343.21|1346.23|1342.23|28
1620710040000|2021-05-11 05:14:00|1346.78|1342.78|1347.44|1343.44|1347.86|1343.86|1346.78|1342.78|27
1620710050000|2021-05-11 05:14:10|1347.56|1343.56|1348.97|1344.97|1348.97|1344.97|1347.56|1343.56|28
1620710060000|2021-05-11 05:14:20|1348.86|1344.86|1350.06|1346.06|1350.09|1346.09|1348.86|1344.86|22
1620710070000|2021-05-11 05:14:30|1349.66|1345.66|1350.11|1346.11|1350.15|1346.15|1349.64|1345.64|25
1620710080000|2021-05-11 05:14:40|1349.98|1345.98|1351.63|1347.63|1351.64|1347.64|1349.71|1345.71|25
1620710090000|2021-05-11 05:14:50|1351.38|1347.38|1350.21|1346.21|1351.49|1347.49|1350.2|1346.2|28
1620710100000|2021-05-11 05:15:00|1350.03|1346.03|1351.65|1347.65|1351.65|1347.65|1350.03|1346.03|27
1620710110000|2021-05-11 05:15:10|1351.66|1347.66|1353.15|1349.15|1353.25|1349.25|1351.62|1347.62|26
1620710120000|2021-05-11 05:15:20|1353.22|1349.22|1354.42|1350.42|1354.44|1350.44|1353.22|1349.22|20
1620710130000|2021-05-11 05:15:30|1354.3|1350.3|1354.71|1350.71|1354.72|1350.72|1354.07|1350.07|22
1620710140000|2021-05-11 05:15:40|1354.75|1350.75|1355.17|1351.17|1355.17|1351.17|1354.75|1350.75|18
1620710150000|2021-05-11 05:15:50|1355.18|1351.18|1354.57|1350.57|1355.18|1351.18|1354.55|1350.55|26
1620710160000|2021-05-11 05:16:00|1354.64|1350.64|1355.55|1351.55|1355.58|1351.58|1354.64|1350.64|15
1620710170000|2021-05-11 05:16:10|1355.58|1351.58|1357.02|1353.02|1357.58|1353.58|1355.55|1351.55|24
1620710180000|2021-05-11 05:16:20|1356.98|1352.98|1358.31|1354.31|1358.31|1354.31|1356.2|1352.2|23
1620710190000|2021-05-11 05:16:30|1358|1354|1359.39|1355.39|1359.39|1355.39|1357.54|1353.54|17
1620710200000|2021-05-11 05:16:40|1359.25|1355.25|1358.09|1354.09|1359.4|1355.4|1357.94|1353.94|24
1620710210000|2021-05-11 05:16:50|1358.01|1354.01|1357.17|1353.17|1358.39|1354.39|1357.17|1353.17|27
1620710220000|2021-05-11 05:17:00|1356.99|1352.99|1356.87|1352.87|1357.03|1353.03|1356.11|1352.11|26
1620710230000|2021-05-11 05:17:10|1356.83|1352.83|1356.36|1352.36|1356.84|1352.84|1356.35|1352.35|25
1620710240000|2021-05-11 05:17:20|1356.37|1352.37|1354.94|1350.94|1356.38|1352.38|1354.84|1350.84|20
1620710250000|2021-05-11 05:17:30|1354.95|1350.95|1356.42|1352.42|1356.42|1352.42|1354.95|1350.95|20
1620710260000|2021-05-11 05:17:40|1356.38|1352.38|1356.11|1352.11|1356.38|1352.38|1356.03|1352.03|24
1620710270000|2021-05-11 05:17:50|1356.08|1352.08|1355.56|1351.56|1356.14|1352.14|1355.51|1351.51|19
1620710280000|2021-05-11 05:18:00|1355.53|1351.53|1355.54|1351.54|1355.64|1351.64|1355.35|1351.35|18
1620710290000|2021-05-11 05:18:10|1355.67|1351.67|1354.59|1350.59|1356.04|1352.04|1354.59|1350.59|25
1620710300000|2021-05-11 05:18:20|1354.55|1350.55|1354.6|1350.6|1354.61|1350.61|1353.87|1349.87|28
1620710310000|2021-05-11 05:18:30|1354.58|1350.58|1354.8|1350.8|1354.96|1350.96|1354.5|1350.5|19
1620710320000|2021-05-11 05:18:40|1354.78|1350.78|1353.76|1349.76|1354.78|1350.78|1353.74|1349.74|27
1620710330000|2021-05-11 05:18:50|1353.61|1349.61|1353.55|1349.55|1353.66|1349.66|1353.43|1349.43|22
1620710340000|2021-05-11 05:19:00|1353.57|1349.57|1353.54|1349.54|1353.7|1349.7|1353.5|1349.5|14
1620710350000|2021-05-11 05:19:10|1353.56|1349.56|1351.22|1347.22|1353.56|1349.56|1351.22|1347.22|26
1620710360000|2021-05-11 05:19:20|1351.16|1347.16|1350.21|1346.21|1351.29|1347.29|1350.13|1346.13|25
1620710370000|2021-05-11 05:19:30|1350.38|1346.38|1351.15|1347.15|1351.15|1347.15|1350.38|1346.38|25
1620710380000|2021-05-11 05:19:40|1351.25|1347.25|1350.59|1346.59|1351.25|1347.25|1350.18|1346.18|20
1620710390000|2021-05-11 05:19:50|1350.57|1346.57|1350.29|1346.29|1350.64|1346.64|1350.25|1346.25|18
1620710400000|2021-05-11 05:20:00|1350.3|1346.3|1349.22|1345.22|1350.3|1346.3|1349.18|1345.18|22
1620710410000|2021-05-11 05:20:10|1349.24|1345.24|1346.55|1342.55|1349.24|1345.24|1346.46|1342.46|19
1620710420000|2021-05-11 05:20:20|1346.42|1342.42|1346.41|1342.41|1346.75|1342.75|1346.21|1342.21|24
1620710430000|2021-05-11 05:20:30|1346.44|1342.44|1345.78|1341.78|1346.8|1342.8|1345.76|1341.76|25
1620710440000|2021-05-11 05:20:40|1345.67|1341.67|1344.84|1340.84|1345.93|1341.93|1344.84|1340.84|24
1620710450000|2021-05-11 05:20:50|1344.72|1340.72|1344.34|1340.34|1344.76|1340.76|1344.34|1340.34|23
1620710460000|2021-05-11 05:21:00|1344.03|1340.03|1345.97|1341.97|1345.97|1341.97|1344.03|1340.03|26
1620710470000|2021-05-11 05:21:10|1346.67|1342.67|1344.91|1340.91|1347.21|1343.21|1344.91|1340.91|28
1620710480000|2021-05-11 05:21:20|1344.9|1340.9|1343.22|1339.22|1344.92|1340.92|1342.94|1338.94|24
1620710490000|2021-05-11 05:21:30|1343.23|1339.23|1342.34|1338.34|1343.54|1339.54|1342.34|1338.34|23
1620710500000|2021-05-11 05:21:40|1342.48|1338.48|1342.24|1338.24|1342.74|1338.74|1341.72|1337.72|22
1620710510000|2021-05-11 05:21:50|1342.27|1338.27|1343.9|1339.9|1344.12|1340.12|1342.27|1338.27|24
1620710520000|2021-05-11 05:22:00|1343.82|1339.82|1344.62|1340.62|1345|1341|1343.68|1339.68|26
1620710530000|2021-05-11 05:22:10|1344.67|1340.67|1342.91|1338.91|1344.67|1340.67|1342.91|1338.91|27
1620710540000|2021-05-11 05:22:20|1342.92|1338.92|1342.49|1338.49|1342.99|1338.99|1342.39|1338.39|23
1620710550000|2021-05-11 05:22:30|1342.51|1338.51|1342.94|1338.94|1343.61|1339.61|1342.49|1338.49|23
1620710560000|2021-05-11 05:22:40|1342.75|1338.75|1341.95|1337.95|1342.8|1338.8|1341.61|1337.61|25
1620710570000|2021-05-11 05:22:50|1341.8|1337.8|1342.01|1338.01|1342.02|1338.02|1341.49|1337.49|23
1620710580000|2021-05-11 05:23:00|1342.02|1338.02|1342.69|1338.69|1342.98|1338.98|1341.87|1337.87|25
1620710590000|2021-05-11 05:23:10|1342.4|1338.4|1343.4|1339.4|1343.83|1339.83|1342.32|1338.32|26
1620710600000|2021-05-11 05:23:20|1343.67|1339.67|1345.55|1341.55|1345.65|1341.65|1343.67|1339.67|28
1620710610000|2021-05-11 05:23:30|1345.56|1341.56|1345.77|1341.77|1345.77|1341.77|1345.51|1341.51|27
1620710620000|2021-05-11 05:23:40|1345.73|1341.73|1346|1342|1346|1342|1345.55|1341.55|21
1620710630000|2021-05-11 05:23:50|1345.8|1341.8|1343.51|1339.51|1345.8|1341.8|1343.51|1339.51|25
1620710640000|2021-05-11 05:24:00|1343.52|1339.52|1342.72|1338.72|1343.52|1339.52|1342.72|1338.72|24
1620710650000|2021-05-11 05:24:10|1342.64|1338.64|1340.62|1336.62|1343.12|1339.12|1340.62|1336.62|23
1620710660000|2021-05-11 05:24:20|1340.54|1336.54|1340.1|1336.1|1340.54|1336.54|1339.83|1335.83|27
1620710670000|2021-05-11 05:24:30|1340.11|1336.11|1339.7|1335.7|1340.11|1336.11|1339.64|1335.64|18
1620710680000|2021-05-11 05:24:40|1339.84|1335.84|1341.34|1337.34|1341.57|1337.57|1339.75|1335.75|25
1620710690000|2021-05-11 05:24:50|1341.32|1337.32|1341.95|1337.95|1341.99|1337.99|1341.2|1337.2|25
1620710700000|2021-05-11 05:25:00|1342|1338|1341.02|1337.02|1342|1338|1341.02|1337.02|26
1620710710000|2021-05-11 05:25:10|1341.01|1337.01|1339.48|1335.48|1341.01|1337.01|1339.48|1335.48|26
1620710720000|2021-05-11 05:25:20|1339.43|1335.43|1340.84|1336.84|1340.89|1336.89|1339.25|1335.25|26
1620710730000|2021-05-11 05:25:30|1340.83|1336.83|1340.62|1336.62|1340.83|1336.83|1340.21|1336.21|27
1620710740000|2021-05-11 05:25:40|1340.6|1336.6|1341.9|1337.9|1342.03|1338.03|1340.6|1336.6|27
1620710750000|2021-05-11 05:25:50|1342.19|1338.19|1342.28|1338.28|1342.31|1338.31|1341.8|1337.8|24
1620710760000|2021-05-11 05:26:00|1342.3|1338.3|1343.44|1339.44|1343.45|1339.45|1342.3|1338.3|25
1620710770000|2021-05-11 05:26:10|1343.32|1339.32|1342.91|1338.91|1343.42|1339.42|1342.79|1338.79|23
1620710780000|2021-05-11 05:26:20|1342.85|1338.85|1341.41|1337.41|1342.85|1338.85|1341.07|1337.07|28
1620710790000|2021-05-11 05:26:30|1341.4|1337.4|1341.11|1337.11|1342.01|1338.01|1340.68|1336.68|25
1620710800000|2021-05-11 05:26:40|1341.15|1337.15|1341.1|1337.1|1341.18|1337.18|1340.75|1336.75|18
1620710810000|2021-05-11 05:26:50|1341.18|1337.18|1340.53|1336.53|1341.19|1337.19|1340.49|1336.49|24
1620710820000|2021-05-11 05:27:00|1340.55|1336.55|1340.46|1336.46|1340.65|1336.65|1340.43|1336.43|16
1620710830000|2021-05-11 05:27:10|1340.48|1336.48|1340.46|1336.46|1340.58|1336.58|1340.43|1336.43|19
1620710840000|2021-05-11 05:27:20|1340.44|1336.44|1338.86|1334.86|1340.45|1336.45|1338.85|1334.85|24
1620710850000|2021-05-11 05:27:30|1338.71|1334.71|1338.83|1334.83|1338.88|1334.88|1338.4|1334.4|26
1620710860000|2021-05-11 05:27:40|1338.81|1334.81|1339.01|1335.01|1339.14|1335.14|1338.79|1334.79|24
1620710870000|2021-05-11 05:27:50|1338.84|1334.84|1338.54|1334.54|1338.96|1334.96|1338.4|1334.4|22
1620710880000|2021-05-11 05:28:00|1338.45|1334.45|1338|1334|1338.45|1334.45|1338|1334|16
1620710890000|2021-05-11 05:28:10|1337.96|1333.96|1336.58|1332.58|1337.96|1333.96|1335.56|1331.56|25
1620710900000|2021-05-11 05:28:20|1336.61|1332.61|1335.57|1331.57|1336.74|1332.74|1335.4|1331.4|26
1620710910000|2021-05-11 05:28:30|1335.63|1331.63|1333.66|1329.66|1335.63|1331.63|1333.51|1329.51|27
1620710920000|2021-05-11 05:28:40|1333.65|1329.65|1332.04|1328.04|1333.65|1329.65|1331.41|1327.41|21
1620710930000|2021-05-11 05:28:50|1332.41|1328.41|1331.54|1327.54|1333.23|1329.23|1329.78|1325.78|25
1620710940000|2021-05-11 05:29:00|1331.96|1327.96|1332.48|1328.48|1332.82|1328.82|1331.89|1327.89|26
1620710950000|2021-05-11 05:29:10|1332.41|1328.41|1332.11|1328.11|1332.88|1328.88|1332.11|1328.11|23
1620710960000|2021-05-11 05:29:20|1331.78|1327.78|1330.78|1326.78|1331.78|1327.78|1330.72|1326.72|24
1620710970000|2021-05-11 05:29:30|1330.61|1326.61|1328.89|1324.89|1330.68|1326.68|1328.81|1324.81|26
1620710980000|2021-05-11 05:29:40|1328.86|1324.86|1330.13|1326.13|1330.13|1326.13|1328.86|1324.86|24
1620710990000|2021-05-11 05:29:50|1330.21|1326.21|1331.05|1327.05|1331.05|1327.05|1328.99|1324.99|28
1620711000000|2021-05-11 05:30:00|1331.06|1327.06|1327.62|1323.62|1331.07|1327.07|1327.44|1323.44|27
1620711010000|2021-05-11 05:30:10|1326.92|1322.92|1326.14|1322.14|1326.92|1322.92|1326.12|1322.12|24
1620711020000|2021-05-11 05:30:20|1326.11|1322.11|1323.13|1319.13|1326.33|1322.33|1323.04|1319.04|27
1620711030000|2021-05-11 05:30:30|1323.26|1319.26|1322.81|1318.81|1324.16|1320.16|1322.74|1318.74|28
1620711040000|2021-05-11 05:30:40|1322.76|1318.76|1322.77|1318.77|1322.85|1318.85|1322.42|1318.42|24
1620711050000|2021-05-11 05:30:50|1322.86|1318.86|1322.88|1318.88|1322.97|1318.97|1322.07|1318.07|24
1620711060000|2021-05-11 05:31:00|1323.24|1319.24|1324.87|1320.87|1325.92|1321.92|1323.24|1319.24|27
1620711070000|2021-05-11 05:31:10|1324.81|1320.81|1325.89|1321.89|1326.03|1322.03|1324.5|1320.5|24
1620711080000|2021-05-11 05:31:20|1325.86|1321.86|1325.33|1321.33|1326|1322|1324.64|1320.64|26
1620711090000|2021-05-11 05:31:30|1325.43|1321.43|1326.84|1322.84|1327.01|1323.01|1325.39|1321.39|26
1620711100000|2021-05-11 05:31:40|1326.8|1322.8|1327.29|1323.29|1327.29|1323.29|1326.4|1322.4|24
1620711110000|2021-05-11 05:31:50|1327.3|1323.3|1326.64|1322.64|1327.66|1323.66|1326.37|1322.37|26
1620711120000|2021-05-11 05:32:00|1326.67|1322.67|1326.51|1322.51|1327.23|1323.23|1326.51|1322.51|24
1620711130000|2021-05-11 05:32:10|1326.48|1322.48|1325.14|1321.14|1326.48|1322.48|1325.12|1321.12|26
1620711140000|2021-05-11 05:32:20|1325.15|1321.15|1324.27|1320.27|1325.15|1321.15|1324.22|1320.22|26
1620711150000|2021-05-11 05:32:30|1324.36|1320.36|1321.35|1317.35|1324.36|1320.36|1321.34|1317.34|27
1620711160000|2021-05-11 05:32:40|1321.32|1317.32|1321.33|1317.33|1321.6|1317.6|1320.64|1316.64|29
1620711170000|2021-05-11 05:32:50|1321.34|1317.34|1322.51|1318.51|1322.65|1318.65|1321.28|1317.28|28
1620711180000|2021-05-11 05:33:00|1322.49|1318.49|1323.3|1319.3|1324.38|1320.38|1322.34|1318.34|27
1620711190000|2021-05-11 05:33:10|1323.38|1319.38|1323.63|1319.63|1324.29|1320.29|1323.38|1319.38|28
1620711200000|2021-05-11 05:33:20|1323.77|1319.77|1322.43|1318.43|1324|1320|1322.34|1318.34|28
1620711210000|2021-05-11 05:33:30|1322.39|1318.39|1322.33|1318.33|1322.39|1318.39|1321.91|1317.91|25
1620711220000|2021-05-11 05:33:40|1322.2|1318.2|1321.75|1317.75|1322.42|1318.42|1321.62|1317.62|28
1620711230000|2021-05-11 05:33:50|1321.76|1317.76|1321.54|1317.54|1321.8|1317.8|1320.56|1316.56|27
1620711240000|2021-05-11 05:34:00|1321.43|1317.43|1324.72|1320.72|1324.94|1320.94|1321.35|1317.35|27
1620711250000|2021-05-11 05:34:10|1324.8|1320.8|1324.52|1320.52|1324.9|1320.9|1324.37|1320.37|23
1620711260000|2021-05-11 05:34:20|1324.53|1320.53|1323.37|1319.37|1324.53|1320.53|1323.37|1319.37|27
1620711270000|2021-05-11 05:34:30|1323.35|1319.35|1322.41|1318.41|1323.6|1319.6|1322.41|1318.41|26
1620711280000|2021-05-11 05:34:40|1322.54|1318.54|1321.77|1317.77|1322.54|1318.54|1321.72|1317.72|25
1620711290000|2021-05-11 05:34:50|1321.64|1317.64|1323.55|1319.55|1323.55|1319.55|1321.64|1317.64|28
1620711300000|2021-05-11 05:35:00|1323.65|1319.65|1326.28|1322.28|1326.28|1322.28|1323.4|1319.4|28
1620711310000|2021-05-11 05:35:10|1326.43|1322.43|1326.47|1322.47|1326.51|1322.51|1326.17|1322.17|22
1620711320000|2021-05-11 05:35:20|1326.43|1322.43|1326.31|1322.31|1326.48|1322.48|1326.31|1322.31|24
1620711330000|2021-05-11 05:35:30|1326.17|1322.17|1325.46|1321.46|1326.17|1322.17|1325.1|1321.1|26
1620711340000|2021-05-11 05:35:40|1325.29|1321.29|1325.39|1321.39|1325.66|1321.66|1325.02|1321.02|28
1620711350000|2021-05-11 05:35:50|1325.35|1321.35|1326.3|1322.3|1326.3|1322.3|1325.07|1321.07|22
1620711360000|2021-05-11 05:36:00|1326.34|1322.34|1325.57|1321.57|1326.4|1322.4|1325.32|1321.32|25
1620711370000|2021-05-11 05:36:10|1325.27|1321.27|1323.66|1319.66|1325.27|1321.27|1323.66|1319.66|24
1620711380000|2021-05-11 05:36:20|1323.74|1319.74|1324.29|1320.29|1324.29|1320.29|1322.88|1318.88|28
1620711390000|2021-05-11 05:36:30|1324.44|1320.44|1324.28|1320.28|1324.77|1320.77|1324.23|1320.23|25
1620711400000|2021-05-11 05:36:40|1324.2|1320.2|1323.87|1319.87|1324.35|1320.35|1323.79|1319.79|28
1620711410000|2021-05-11 05:36:50|1323.85|1319.85|1322.93|1318.93|1323.99|1319.99|1322.93|1318.93|26
1620711420000|2021-05-11 05:37:00|1322.86|1318.86|1323.77|1319.77|1323.79|1319.79|1322.63|1318.63|27
1620711430000|2021-05-11 05:37:10|1323.49|1319.49|1322.23|1318.23|1324.03|1320.03|1322.23|1318.23|25
1620711440000|2021-05-11 05:37:20|1322.2|1318.2|1321.47|1317.47|1322.23|1318.23|1321.47|1317.47|25
1620711450000|2021-05-11 05:37:30|1321.39|1317.39|1321.14|1317.14|1321.49|1317.49|1320.9|1316.9|27
1620711460000|2021-05-11 05:37:40|1321.28|1317.28|1320.82|1316.82|1321.41|1317.41|1320.82|1316.82|23
1620711470000|2021-05-11 05:37:50|1321.15|1317.15|1321.87|1317.87|1321.89|1317.89|1320.93|1316.93|27
1620711480000|2021-05-11 05:38:00|1321.68|1317.68|1320.61|1316.61|1321.68|1317.68|1320.5|1316.5|24
1620711490000|2021-05-11 05:38:10|1320.58|1316.58|1320.62|1316.62|1320.76|1316.76|1320.5|1316.5|24
1620711500000|2021-05-11 05:38:20|1320.63|1316.63|1320.63|1316.63|1321.86|1317.86|1320.63|1316.63|28
1620711510000|2021-05-11 05:38:30|1320.65|1316.65|1320.36|1316.36|1320.65|1316.65|1320.3|1316.3|21
1620711520000|2021-05-11 05:38:40|1320.34|1316.34|1318.98|1314.98|1320.34|1316.34|1318.88|1314.88|21
1620711530000|2021-05-11 05:38:50|1318.85|1314.85|1319.3|1315.3|1319.43|1315.43|1318.83|1314.83|22
1620711540000|2021-05-11 05:39:00|1319.4|1315.4|1320.28|1316.28|1320.36|1316.36|1319.35|1315.35|25
1620711550000|2021-05-11 05:39:10|1320.33|1316.33|1319.84|1315.84|1320.46|1316.46|1319.23|1315.23|26
1620711560000|2021-05-11 05:39:20|1319.67|1315.67|1318.75|1314.75|1319.67|1315.67|1318.53|1314.53|25
1620711570000|2021-05-11 05:39:30|1318.65|1314.65|1318.27|1314.27|1318.79|1314.79|1317.99|1313.99|29
1620711580000|2021-05-11 05:39:40|1318.28|1314.28|1318.43|1314.43|1318.48|1314.48|1317.87|1313.87|27
1620711590000|2021-05-11 05:39:50|1318.51|1314.51|1319.3|1315.3|1319.3|1315.3|1317.58|1313.58|25
1620711600000|2021-05-11 05:40:00|1319.33|1315.33|1320.44|1316.44|1320.78|1316.78|1319.28|1315.28|27
1620711610000|2021-05-11 05:40:10|1320.43|1316.43|1320.12|1316.12|1320.43|1316.43|1319.49|1315.49|24
1620711620000|2021-05-11 05:40:20|1320.13|1316.13|1319.07|1315.07|1320.39|1316.39|1318.91|1314.91|25
1620711630000|2021-05-11 05:40:30|1319.1|1315.1|1319.21|1315.21|1319.32|1315.32|1319.05|1315.05|21
1620711640000|2021-05-11 05:40:40|1319.2|1315.2|1318.05|1314.05|1319.21|1315.21|1318.03|1314.03|24
1620711650000|2021-05-11 05:40:50|1318.09|1314.09|1318.59|1314.59|1318.59|1314.59|1318.09|1314.09|26
1620711660000|2021-05-11 05:41:00|1318.66|1314.66|1321.11|1317.11|1321.11|1317.11|1318.66|1314.66|27
1620711670000|2021-05-11 05:41:10|1321.02|1317.02|1320.42|1316.42|1321.08|1317.08|1320.32|1316.32|28
1620711680000|2021-05-11 05:41:20|1320.5|1316.5|1319.65|1315.65|1320.79|1316.79|1319.46|1315.46|27
1620711690000|2021-05-11 05:41:30|1319.52|1315.52|1319.42|1315.42|1319.66|1315.66|1319.29|1315.29|26
1620711700000|2021-05-11 05:41:40|1319.53|1315.53|1319.21|1315.21|1319.53|1315.53|1319.21|1315.21|25
1620711710000|2021-05-11 05:41:50|1319.13|1315.13|1319.34|1315.34|1319.55|1315.55|1318.99|1314.99|26
1620711720000|2021-05-11 05:42:00|1319.33|1315.33|1321.08|1317.08|1321.09|1317.09|1319.31|1315.31|26
1620711730000|2021-05-11 05:42:10|1321.09|1317.09|1320.33|1316.33|1321.09|1317.09|1320.33|1316.33|25
1620711740000|2021-05-11 05:42:20|1320.27|1316.27|1320.68|1316.68|1320.7|1316.7|1320.27|1316.27|23
1620711750000|2021-05-11 05:42:30|1320.84|1316.84|1323.71|1319.71|1324.71|1320.71|1320.84|1316.84|25
1620711760000|2021-05-11 05:42:40|1323.69|1319.69|1320.89|1316.89|1323.69|1319.69|1320.73|1316.73|29
1620711770000|2021-05-11 05:42:50|1321|1317|1321.2|1317.2|1321.31|1317.31|1320.62|1316.62|27
1620711780000|2021-05-11 05:43:00|1321.22|1317.22|1320.64|1316.64|1321.22|1317.22|1320.57|1316.57|27
1620711790000|2021-05-11 05:43:10|1320.62|1316.62|1319.95|1315.95|1321.07|1317.07|1319.95|1315.95|27
1620711800000|2021-05-11 05:43:20|1320.01|1316.01|1319.42|1315.42|1320.13|1316.13|1319.42|1315.42|26
1620711810000|2021-05-11 05:43:30|1319.2|1315.2|1317.9|1313.9|1319.2|1315.2|1317.1|1313.1|26
1620711820000|2021-05-11 05:43:40|1317.8|1313.8|1318.99|1314.99|1319.24|1315.24|1317.57|1313.57|26
1620711830000|2021-05-11 05:43:50|1318.76|1314.76|1319.4|1315.4|1319.56|1315.56|1318.49|1314.49|22
1620711840000|2021-05-11 05:44:00|1319.38|1315.38|1320.08|1316.08|1320.25|1316.25|1319.38|1315.38|25
1620711850000|2021-05-11 05:44:10|1319.78|1315.78|1322.35|1318.35|1322.59|1318.59|1319.78|1315.78|24
1620711860000|2021-05-11 05:44:20|1322.06|1318.06|1322.73|1318.73|1322.73|1318.73|1321.77|1317.77|24
1620711870000|2021-05-11 05:44:30|1322.9|1318.9|1323.07|1319.07|1323.51|1319.51|1322.71|1318.71|26
1620711880000|2021-05-11 05:44:40|1323.08|1319.08|1322.92|1318.92|1323.3|1319.3|1322.76|1318.76|29
1620711890000|2021-05-11 05:44:50|1322.99|1318.99|1322.89|1318.89|1323.62|1319.62|1322.81|1318.81|29
1620711900000|2021-05-11 05:45:00|1322.74|1318.74|1322.72|1318.72|1322.97|1318.97|1321.63|1317.63|27
1620711910000|2021-05-11 05:45:10|1322.73|1318.73|1324.26|1320.26|1324.32|1320.32|1322.73|1318.73|27
1620711920000|2021-05-11 05:45:20|1324.24|1320.24|1324.24|1320.24|1324.46|1320.46|1323.9|1319.9|26
1620711930000|2021-05-11 05:45:30|1324.27|1320.27|1325.89|1321.89|1325.89|1321.89|1324.25|1320.25|23
1620711940000|2021-05-11 05:45:40|1325.92|1321.92|1325.78|1321.78|1326.09|1322.09|1325.21|1321.21|27
1620711950000|2021-05-11 05:45:50|1325.86|1321.86|1325.92|1321.92|1326.21|1322.21|1325.79|1321.79|21
1620711960000|2021-05-11 05:46:00|1326.05|1322.05|1326.49|1322.49|1326.59|1322.59|1325.83|1321.83|27
1620711970000|2021-05-11 05:46:10|1326.5|1322.5|1326.51|1322.51|1326.55|1322.55|1326.45|1322.45|22
1620711980000|2021-05-11 05:46:20|1326.45|1322.45|1328.08|1324.08|1328.16|1324.16|1326.44|1322.44|19
1620711990000|2021-05-11 05:46:30|1328.12|1324.12|1328.33|1324.33|1328.62|1324.62|1327.97|1323.97|25
1620712000000|2021-05-11 05:46:40|1328.24|1324.24|1329.26|1325.26|1329.92|1325.92|1328.24|1324.24|24
1620712010000|2021-05-11 05:46:50|1329.25|1325.25|1329.76|1325.76|1329.83|1325.83|1329.25|1325.25|20
1620712020000|2021-05-11 05:47:00|1329.79|1325.79|1331.26|1327.26|1331.26|1327.26|1329.79|1325.79|28
1620712030000|2021-05-11 05:47:10|1331.37|1327.37|1331.02|1327.02|1331.88|1327.88|1331.02|1327.02|26
1620712040000|2021-05-11 05:47:20|1331.15|1327.15|1331.35|1327.35|1331.35|1327.35|1331.03|1327.03|25
1620712050000|2021-05-11 05:47:30|1331.37|1327.37|1332.87|1328.87|1332.87|1328.87|1331.29|1327.29|27
1620712060000|2021-05-11 05:47:40|1332.94|1328.94|1333.73|1329.73|1333.73|1329.73|1332.94|1328.94|20
1620712070000|2021-05-11 05:47:50|1333.83|1329.83|1334.16|1330.16|1334.68|1330.68|1333.83|1329.83|23
1620712080000|2021-05-11 05:48:00|1334.25|1330.25|1334.27|1330.27|1334.45|1330.45|1334.24|1330.24|21
1620712090000|2021-05-11 05:48:10|1334.23|1330.23|1333.68|1329.68|1334.23|1330.23|1333.06|1329.06|26
1620712100000|2021-05-11 05:48:20|1333.72|1329.72|1334.78|1330.78|1334.78|1330.78|1333.69|1329.69|23
1620712110000|2021-05-11 05:48:30|1335.1|1331.1|1337.2|1333.2|1337.46|1333.46|1334.42|1330.42|21
1620712120000|2021-05-11 05:48:40|1336.77|1332.77|1337.26|1333.26|1337.32|1333.32|1336.72|1332.72|25
1620712130000|2021-05-11 05:48:50|1337.27|1333.27|1336.44|1332.44|1337.32|1333.32|1336.44|1332.44|24
1620712140000|2021-05-11 05:49:00|1336.45|1332.45|1335.55|1331.55|1336.82|1332.82|1335.55|1331.55|25
1620712150000|2021-05-11 05:49:10|1335.58|1331.58|1335.74|1331.74|1335.74|1331.74|1335.48|1331.48|17
1620712160000|2021-05-11 05:49:20|1335.57|1331.57|1333.91|1329.91|1335.73|1331.73|1333.8|1329.8|22
1620712170000|2021-05-11 05:49:30|1333.9|1329.9|1334.16|1330.16|1334.27|1330.27|1333.9|1329.9|21
1620712180000|2021-05-11 05:49:40|1334.14|1330.14|1333.56|1329.56|1334.16|1330.16|1333.52|1329.52|16
1620712190000|2021-05-11 05:49:50|1333.58|1329.58|1333.46|1329.46|1333.68|1329.68|1333.31|1329.31|24
1620712200000|2021-05-11 05:50:00|1333.48|1329.48|1333.73|1329.73|1333.74|1329.74|1333.47|1329.47|18
1620712210000|2021-05-11 05:50:10|1333.75|1329.75|1336.19|1332.19|1336.97|1332.97|1333.75|1329.75|27
1620712220000|2021-05-11 05:50:20|1336.06|1332.06|1337.3|1333.3|1337.45|1333.45|1336.03|1332.03|26
1620712230000|2021-05-11 05:50:30|1336.62|1332.62|1335.59|1331.59|1336.85|1332.85|1335.58|1331.58|25
1620712240000|2021-05-11 05:50:40|1335.63|1331.63|1334.8|1330.8|1335.92|1331.92|1334.8|1330.8|26
1620712250000|2021-05-11 05:50:50|1334.77|1330.77|1336.03|1332.03|1336.64|1332.64|1334.77|1330.77|26
1620712260000|2021-05-11 05:51:00|1335.89|1331.89|1336.37|1332.37|1336.4|1332.4|1335.76|1331.76|27
1620712270000|2021-05-11 05:51:10|1336.4|1332.4|1336.06|1332.06|1336.44|1332.44|1336.06|1332.06|24
1620712280000|2021-05-11 05:51:20|1336.07|1332.07|1336.45|1332.45|1336.45|1332.45|1335.93|1331.93|23
1620712290000|2021-05-11 05:51:30|1336.42|1332.42|1336.05|1332.05|1337.2|1333.2|1336.05|1332.05|28
1620712300000|2021-05-11 05:51:40|1336.09|1332.09|1335.07|1331.07|1336.09|1332.09|1335.07|1331.07|21
1620712310000|2021-05-11 05:51:50|1335.06|1331.06|1334.42|1330.42|1335.37|1331.37|1334.22|1330.22|24
1620712320000|2021-05-11 05:52:00|1334.44|1330.44|1334.81|1330.81|1334.85|1330.85|1334.37|1330.37|25
1620712330000|2021-05-11 05:52:10|1334.79|1330.79|1335.66|1331.66|1336.13|1332.13|1334.74|1330.74|27
1620712340000|2021-05-11 05:52:20|1335.37|1331.37|1336.06|1332.06|1336.06|1332.06|1335.1|1331.1|24
1620712350000|2021-05-11 05:52:30|1336.12|1332.12|1336.87|1332.87|1337.4|1333.4|1336.12|1332.12|23
1620712360000|2021-05-11 05:52:40|1336.98|1332.98|1337.01|1333.01|1337.12|1333.12|1336.45|1332.45|20
1620712370000|2021-05-11 05:52:50|1337.03|1333.03|1337.59|1333.59|1337.63|1333.63|1336.9|1332.9|19
1620712380000|2021-05-11 05:53:00|1337.58|1333.58|1337.54|1333.54|1337.72|1333.72|1337.49|1333.49|20
1620712390000|2021-05-11 05:53:10|1337.58|1333.58|1336.26|1332.26|1337.69|1333.69|1336.26|1332.26|20
1620712400000|2021-05-11 05:53:20|1336.41|1332.41|1336.09|1332.09|1336.48|1332.48|1335.67|1331.67|25
1620712410000|2021-05-11 05:53:30|1336.15|1332.15|1337.02|1333.02|1337.06|1333.06|1336.15|1332.15|21
1620712420000|2021-05-11 05:53:40|1337.03|1333.03|1337.09|1333.09|1338.36|1334.36|1337.02|1333.02|26
1620712430000|2021-05-11 05:53:50|1336.95|1332.95|1338.14|1334.14|1338.18|1334.18|1336.83|1332.83|28
1620712440000|2021-05-11 05:54:00|1338.12|1334.12|1338.66|1334.66|1338.75|1334.75|1337.85|1333.85|25
1620712450000|2021-05-11 05:54:10|1338.25|1334.25|1338.66|1334.66|1338.79|1334.79|1337.48|1333.48|24
1620712460000|2021-05-11 05:54:20|1338.65|1334.65|1338.58|1334.58|1338.68|1334.68|1337.93|1333.93|19
1620712470000|2021-05-11 05:54:30|1338.62|1334.62|1340.86|1336.86|1340.86|1336.86|1338.5|1334.5|28
1620712480000|2021-05-11 05:54:40|1340.82|1336.82|1341.77|1337.77|1341.93|1337.93|1340.67|1336.67|26
1620712490000|2021-05-11 05:54:50|1342.54|1338.54|1342.65|1338.65|1343.76|1339.76|1342.09|1338.09|29
1620712500000|2021-05-11 05:55:00|1342.94|1338.94|1341.69|1337.69|1342.99|1338.99|1341.64|1337.64|21
1620712510000|2021-05-11 05:55:10|1341.67|1337.67|1340|1336|1341.67|1337.67|1339.76|1335.76|28
1620712520000|2021-05-11 05:55:20|1340.05|1336.05|1339.63|1335.63|1340.15|1336.15|1339.49|1335.49|26
1620712530000|2021-05-11 05:55:30|1339.61|1335.61|1338.8|1334.8|1339.72|1335.72|1338.8|1334.8|25
1620712540000|2021-05-11 05:55:40|1338.79|1334.79|1338.47|1334.47|1338.9|1334.9|1338.39|1334.39|25
1620712550000|2021-05-11 05:55:50|1338.43|1334.43|1338.5|1334.5|1338.61|1334.61|1338.28|1334.28|23
1620712560000|2021-05-11 05:56:00|1338.52|1334.52|1338.23|1334.23|1338.64|1334.64|1338.23|1334.23|23
1620712570000|2021-05-11 05:56:10|1338.05|1334.05|1337.08|1333.08|1338.05|1334.05|1336.99|1332.99|22
1620712580000|2021-05-11 05:56:20|1337.06|1333.06|1336.44|1332.44|1337.13|1333.13|1335.64|1331.64|24
1620712590000|2021-05-11 05:56:30|1336.43|1332.43|1336.29|1332.29|1336.66|1332.66|1336.29|1332.29|24
1620712600000|2021-05-11 05:56:40|1336.28|1332.28|1335.01|1331.01|1336.28|1332.28|1334.54|1330.54|21
1620712610000|2021-05-11 05:56:50|1334.98|1330.98|1337.35|1333.35|1337.51|1333.51|1334.98|1330.98|27
1620712620000|2021-05-11 05:57:00|1337.26|1333.26|1334.15|1330.15|1337.32|1333.32|1334.07|1330.07|26
1620712630000|2021-05-11 05:57:10|1334.35|1330.35|1333.25|1329.25|1334.35|1330.35|1333.25|1329.25|21
1620712640000|2021-05-11 05:57:20|1333.2|1329.2|1333.17|1329.17|1333.47|1329.47|1333.17|1329.17|22
1620712650000|2021-05-11 05:57:30|1333.14|1329.14|1331.43|1327.43|1333.14|1329.14|1331.43|1327.43|26
1620712660000|2021-05-11 05:57:40|1331.41|1327.41|1331.15|1327.15|1331.44|1327.44|1330.52|1326.52|24
1620712670000|2021-05-11 05:57:50|1331.21|1327.21|1330.31|1326.31|1331.52|1327.52|1330.29|1326.29|25
1620712680000|2021-05-11 05:58:00|1330.29|1326.29|1331.24|1327.24|1331.49|1327.49|1330.05|1326.05|29
1620712690000|2021-05-11 05:58:10|1331.54|1327.54|1331.74|1327.74|1332.57|1328.57|1330.97|1326.97|27
1620712700000|2021-05-11 05:58:20|1330.97|1326.97|1331.77|1327.77|1332.17|1328.17|1330.97|1326.97|26
1620712710000|2021-05-11 05:58:30|1331.46|1327.46|1332.41|1328.41|1333.24|1329.24|1331.45|1327.45|28
1620712720000|2021-05-11 05:58:40|1332.37|1328.37|1332.26|1328.26|1332.37|1328.37|1331.69|1327.69|28
1620712730000|2021-05-11 05:58:50|1332.25|1328.25|1331.97|1327.97|1332.35|1328.35|1331.61|1327.61|25
1620712740000|2021-05-11 05:59:00|1331.98|1327.98|1329.52|1325.52|1332.01|1328.01|1329.47|1325.47|25
1620712750000|2021-05-11 05:59:10|1329.54|1325.54|1329.25|1325.25|1329.6|1325.6|1329.16|1325.16|28
1620712760000|2021-05-11 05:59:20|1329.22|1325.22|1328.23|1324.23|1329.22|1325.22|1328.17|1324.17|15
1620712770000|2021-05-11 05:59:30|1328.17|1324.17|1327.38|1323.38|1328.39|1324.39|1327.32|1323.32|25
1620712780000|2021-05-11 05:59:40|1327.39|1323.39|1326.48|1322.48|1327.39|1323.39|1326.48|1322.48|23
1620712790000|2021-05-11 05:59:50|1326.53|1322.53|1327.11|1323.11|1327.12|1323.12|1326.04|1322.04|24
1620712800000|2021-05-11 06:00:00|1327.14|1323.14|1326.17|1322.17|1327.14|1323.14|1326.17|1322.17|21
1620712810000|2021-05-11 06:00:10|1326.13|1322.13|1325.75|1321.75|1326.13|1322.13|1325.56|1321.56|19
1620712820000|2021-05-11 06:00:20|1325.88|1321.88|1325.46|1321.46|1325.88|1321.88|1325.4|1321.4|24
1620712830000|2021-05-11 06:00:30|1325.45|1321.45|1324.35|1320.35|1325.7|1321.7|1323.9|1319.9|26
1620712840000|2021-05-11 06:00:40|1324.39|1320.39|1324.47|1320.47|1324.62|1320.62|1324.33|1320.33|22
1620712850000|2021-05-11 06:00:50|1324.48|1320.48|1326.12|1322.12|1326.57|1322.57|1324.48|1320.48|27
1620712860000|2021-05-11 06:01:00|1326.1|1322.1|1327.82|1323.82|1327.82|1323.82|1325.71|1321.71|26
1620712870000|2021-05-11 06:01:10|1327.68|1323.68|1327.6|1323.6|1327.96|1323.96|1327.26|1323.26|21
1620712880000|2021-05-11 06:01:20|1327.84|1323.84|1332.91|1328.91|1332.94|1328.94|1327.84|1323.84|28
1620712890000|2021-05-11 06:01:30|1333.17|1329.17|1334.56|1330.56|1334.56|1330.56|1333.06|1329.06|20
1620712900000|2021-05-11 06:01:40|1335.04|1331.04|1334.16|1330.16|1335.7|1331.7|1334.16|1330.16|23
1620712910000|2021-05-11 06:01:50|1334.55|1330.55|1335.86|1331.86|1336.02|1332.02|1334.27|1330.27|21
1620712920000|2021-05-11 06:02:00|1335.45|1331.45|1337.38|1333.38|1337.54|1333.54|1335.22|1331.22|25
1620712930000|2021-05-11 06:02:10|1337.39|1333.39|1337.87|1333.87|1338.38|1334.38|1337.39|1333.39|27
1620712940000|2021-05-11 06:02:20|1336.67|1332.67|1339.7|1335.7|1339.85|1335.85|1336.66|1332.66|24
1620712950000|2021-05-11 06:02:30|1339.91|1335.91|1339.79|1335.79|1340.52|1336.52|1339.71|1335.71|22
1620712960000|2021-05-11 06:02:40|1339.61|1335.61|1339.69|1335.69|1339.84|1335.84|1339.22|1335.22|26
1620712970000|2021-05-11 06:02:50|1339.63|1335.63|1338.38|1334.38|1339.8|1335.8|1338.34|1334.34|24
1620712980000|2021-05-11 06:03:00|1338.42|1334.42|1340.03|1336.03|1340.03|1336.03|1338.26|1334.26|26
1620712990000|2021-05-11 06:03:10|1340.42|1336.42|1342.64|1338.64|1342.76|1338.76|1340.32|1336.32|28
1620713000000|2021-05-11 06:03:20|1342.49|1338.49|1343.01|1339.01|1343.06|1339.06|1342.49|1338.49|23
1620713010000|2021-05-11 06:03:30|1343.02|1339.02|1342.07|1338.07|1343.02|1339.02|1342.07|1338.07|26
1620713020000|2021-05-11 06:03:40|1342.08|1338.08|1342.33|1338.33|1342.95|1338.95|1342.08|1338.08|27
1620713030000|2021-05-11 06:03:50|1342.44|1338.44|1342.19|1338.19|1342.58|1338.58|1341.98|1337.98|26
1620713040000|2021-05-11 06:04:00|1342.16|1338.16|1340.97|1336.97|1342.26|1338.26|1340.97|1336.97|20
1620713050000|2021-05-11 06:04:10|1340.98|1336.98|1341.66|1337.66|1341.67|1337.67|1340.95|1336.95|21
1620713060000|2021-05-11 06:04:20|1341.47|1337.47|1339.55|1335.55|1341.47|1337.47|1339.49|1335.49|27
1620713070000|2021-05-11 06:04:30|1339.52|1335.52|1339.49|1335.49|1339.67|1335.67|1339.42|1335.42|18
1620713080000|2021-05-11 06:04:40|1339.52|1335.52|1339.33|1335.33|1339.88|1335.88|1338.67|1334.67|21
1620713090000|2021-05-11 06:04:50|1339.47|1335.47|1337.97|1333.97|1339.49|1335.49|1337.97|1333.97|15
1620713100000|2021-05-11 06:05:00|1337.96|1333.96|1339.91|1335.91|1339.91|1335.91|1337.79|1333.79|23
1620713110000|2021-05-11 06:05:10|1340.02|1336.02|1341.86|1337.86|1341.98|1337.98|1340.02|1336.02|27
1620713120000|2021-05-11 06:05:20|1341.89|1337.89|1344.43|1340.43|1344.73|1340.73|1341.89|1337.89|26
1620713130000|2021-05-11 06:05:30|1344.16|1340.16|1343.27|1339.27|1344.16|1340.16|1342.7|1338.7|26
1620713140000|2021-05-11 06:05:40|1343.32|1339.32|1344.41|1340.41|1344.43|1340.43|1341.99|1337.99|28
1620713150000|2021-05-11 06:05:50|1344.14|1340.14|1341.33|1337.33|1344.14|1340.14|1341.26|1337.26|28
1620713160000|2021-05-11 06:06:00|1341.4|1337.4|1341.9|1337.9|1341.97|1337.97|1341.4|1337.4|24
1620713170000|2021-05-11 06:06:10|1341.73|1337.73|1342.15|1338.15|1342.15|1338.15|1341.41|1337.41|27
1620713180000|2021-05-11 06:06:20|1342.32|1338.32|1343.75|1339.75|1343.83|1339.83|1342.32|1338.32|26
1620713190000|2021-05-11 06:06:30|1343.76|1339.76|1343.24|1339.24|1343.94|1339.94|1343.19|1339.19|25
1620713200000|2021-05-11 06:06:40|1343.11|1339.11|1343.3|1339.3|1343.3|1339.3|1342.18|1338.18|28
1620713210000|2021-05-11 06:06:50|1343.22|1339.22|1343.22|1339.22|1343.68|1339.68|1343.17|1339.17|26
1620713220000|2021-05-11 06:07:00|1343.2|1339.2|1344.83|1340.83|1344.91|1340.91|1343.08|1339.08|28
1620713230000|2021-05-11 06:07:10|1344.73|1340.73|1344.35|1340.35|1344.73|1340.73|1344.06|1340.06|23
1620713240000|2021-05-11 06:07:20|1344.61|1340.61|1343.98|1339.98|1344.94|1340.94|1343.98|1339.98|25
1620713250000|2021-05-11 06:07:30|1344.21|1340.21|1343.3|1339.3|1344.23|1340.23|1343.17|1339.17|22
1620713260000|2021-05-11 06:07:40|1343.32|1339.32|1342.49|1338.49|1343.32|1339.32|1342.46|1338.46|25
1620713270000|2021-05-11 06:07:50|1342.48|1338.48|1341.59|1337.59|1342.62|1338.62|1341.59|1337.59|19
1620713280000|2021-05-11 06:08:00|1341.58|1337.58|1340.12|1336.12|1341.58|1337.58|1339.92|1335.92|27
1620713290000|2021-05-11 06:08:10|1340.13|1336.13|1336.95|1332.95|1340.23|1336.23|1336.95|1332.95|23
1620713300000|2021-05-11 06:08:20|1337.06|1333.06|1336.47|1332.47|1337.34|1333.34|1336.47|1332.47|23
1620713310000|2021-05-11 06:08:30|1336.39|1332.39|1336.64|1332.64|1336.64|1332.64|1336.25|1332.25|20
1620713320000|2021-05-11 06:08:40|1336.62|1332.62|1334.99|1330.99|1336.62|1332.62|1334.75|1330.75|27
1620713330000|2021-05-11 06:08:50|1334.76|1330.76|1335|1331|1335.46|1331.46|1334.42|1330.42|22
1620713340000|2021-05-11 06:09:00|1334.79|1330.79|1337.62|1333.62|1337.67|1333.67|1334.79|1330.79|26
1620713350000|2021-05-11 06:09:10|1337.76|1333.76|1336.42|1332.42|1337.97|1333.97|1336.33|1332.33|26
1620713360000|2021-05-11 06:09:20|1336.63|1332.63|1337.01|1333.01|1337.01|1333.01|1335.64|1331.64|26
1620713370000|2021-05-11 06:09:30|1337.18|1333.18|1338.36|1334.36|1338.74|1334.74|1337.18|1333.18|25
1620713380000|2021-05-11 06:09:40|1338.4|1334.4|1338.7|1334.7|1338.73|1334.73|1338.08|1334.08|19
1620713390000|2021-05-11 06:09:50|1338.51|1334.51|1338.76|1334.76|1338.76|1334.76|1338.35|1334.35|24
1620713400000|2021-05-11 06:10:00|1338.79|1334.79|1338.81|1334.81|1338.81|1334.81|1338.18|1334.18|26
1620713410000|2021-05-11 06:10:10|1338.89|1334.89|1341.21|1337.21|1341.21|1337.21|1338.89|1334.89|27
1620713420000|2021-05-11 06:10:20|1341.32|1337.32|1342.41|1338.41|1342.41|1338.41|1341.31|1337.31|26
1620713430000|2021-05-11 06:10:30|1342.25|1338.25|1342.03|1338.03|1343.13|1339.13|1342.03|1338.03|22
1620713440000|2021-05-11 06:10:40|1342.02|1338.02|1341.75|1337.75|1342.31|1338.31|1341.49|1337.49|24
1620713450000|2021-05-11 06:10:50|1341.71|1337.71|1341.63|1337.63|1341.71|1337.71|1341.4|1337.4|29
1620713460000|2021-05-11 06:11:00|1341.88|1337.88|1342.79|1338.79|1343.04|1339.04|1341.88|1337.88|22
1620713470000|2021-05-11 06:11:10|1342.84|1338.84|1343.6|1339.6|1343.65|1339.65|1342.84|1338.84|21
1620713480000|2021-05-11 06:11:20|1343.61|1339.61|1344.48|1340.48|1344.48|1340.48|1343.61|1339.61|15
1620713490000|2021-05-11 06:11:30|1344.46|1340.46|1342.53|1338.53|1344.46|1340.46|1342.17|1338.17|28
1620713500000|2021-05-11 06:11:40|1342.56|1338.56|1343.64|1339.64|1343.64|1339.64|1342.53|1338.53|24
1620713510000|2021-05-11 06:11:50|1343.71|1339.71|1344.32|1340.32|1344.32|1340.32|1343.7|1339.7|23
1620713520000|2021-05-11 06:12:00|1344.13|1340.13|1342.85|1338.85|1344.61|1340.61|1342.85|1338.85|22
1620713530000|2021-05-11 06:12:10|1343.35|1339.35|1344.71|1340.71|1344.93|1340.93|1343.28|1339.28|27
1620713540000|2021-05-11 06:12:20|1344.92|1340.92|1344.56|1340.56|1345.83|1341.83|1344.56|1340.56|28
1620713550000|2021-05-11 06:12:30|1344.47|1340.47|1344.15|1340.15|1345|1341|1343.96|1339.96|26
1620713560000|2021-05-11 06:12:40|1344.05|1340.05|1342.88|1338.88|1344.41|1340.41|1342.88|1338.88|28
1620713570000|2021-05-11 06:12:50|1342.89|1338.89|1342|1338|1343.58|1339.58|1341.9|1337.9|28
1620713580000|2021-05-11 06:13:00|1341.99|1337.99|1342.61|1338.61|1342.61|1338.61|1341.9|1337.9|28
1620713590000|2021-05-11 06:13:10|1342.7|1338.7|1342.72|1338.72|1342.82|1338.82|1342.35|1338.35|21
1620713600000|2021-05-11 06:13:20|1342.71|1338.71|1341.58|1337.58|1342.77|1338.77|1341.49|1337.49|26
1620713610000|2021-05-11 06:13:30|1341.49|1337.49|1342.3|1338.3|1342.3|1338.3|1341.49|1337.49|25
1620713620000|2021-05-11 06:13:40|1342.35|1338.35|1343.2|1339.2|1343.23|1339.23|1342.32|1338.32|23
1620713630000|2021-05-11 06:13:50|1342.95|1338.95|1343.22|1339.22|1343.27|1339.27|1342.8|1338.8|26
1620713640000|2021-05-11 06:14:00|1343.19|1339.19|1341.72|1337.72|1343.19|1339.19|1341.72|1337.72|22
1620713650000|2021-05-11 06:14:10|1341.66|1337.66|1342.06|1338.06|1342.23|1338.23|1341.66|1337.66|22
1620713660000|2021-05-11 06:14:20|1341.62|1337.62|1341.72|1337.72|1341.72|1337.72|1341.07|1337.07|19
1620713670000|2021-05-11 06:14:30|1341.7|1337.7|1341.32|1337.32|1342.21|1338.21|1341.32|1337.32|25
1620713680000|2021-05-11 06:14:40|1341.33|1337.33|1342.17|1338.17|1342.18|1338.18|1340.96|1336.96|25
1620713690000|2021-05-11 06:14:50|1342.16|1338.16|1344.96|1340.96|1344.96|1340.96|1342.16|1338.16|26
1620713700000|2021-05-11 06:15:00|1344.78|1340.78|1344.18|1340.18|1344.78|1340.78|1344.07|1340.07|25
1620713710000|2021-05-11 06:15:10|1344.36|1340.36|1341.98|1337.98|1344.38|1340.38|1341.88|1337.88|27
1620713720000|2021-05-11 06:15:20|1341.91|1337.91|1341.24|1337.24|1341.98|1337.98|1341.15|1337.15|26
1620713730000|2021-05-11 06:15:30|1341.21|1337.21|1339.58|1335.58|1341.21|1337.21|1339.46|1335.46|25
1620713740000|2021-05-11 06:15:40|1339.56|1335.56|1339.59|1335.59|1339.76|1335.76|1339.32|1335.32|22
1620713750000|2021-05-11 06:15:50|1339.5|1335.5|1339.46|1335.46|1340.11|1336.11|1339.46|1335.46|24
1620713760000|2021-05-11 06:16:00|1339.51|1335.51|1339.62|1335.62|1340.06|1336.06|1339.45|1335.45|22
1620713770000|2021-05-11 06:16:10|1339.67|1335.67|1340.44|1336.44|1340.44|1336.44|1339.14|1335.14|28
1620713780000|2021-05-11 06:16:20|1340.75|1336.75|1340.64|1336.64|1341.08|1337.08|1340.26|1336.26|27
1620713790000|2021-05-11 06:16:30|1340.71|1336.71|1340.9|1336.9|1341.3|1337.3|1340.49|1336.49|26
1620713800000|2021-05-11 06:16:40|1340.96|1336.96|1340.99|1336.99|1341.67|1337.67|1340.28|1336.28|29
1620713810000|2021-05-11 06:16:50|1341.1|1337.1|1341.4|1337.4|1341.47|1337.47|1340.99|1336.99|25
1620713820000|2021-05-11 06:17:00|1341.54|1337.54|1342.88|1338.88|1342.88|1338.88|1341.48|1337.48|23
1620713830000|2021-05-11 06:17:10|1342.89|1338.89|1344.13|1340.13|1344.3|1340.3|1342.89|1338.89|28
1620713840000|2021-05-11 06:17:20|1344.02|1340.02|1344.55|1340.55|1344.68|1340.68|1343.54|1339.54|23
1620713850000|2021-05-11 06:17:30|1344.52|1340.52|1345.55|1341.55|1345.63|1341.63|1344.52|1340.52|27
1620713860000|2021-05-11 06:17:40|1345.66|1341.66|1347.65|1343.65|1347.65|1343.65|1345.66|1341.66|26
1620713870000|2021-05-11 06:17:50|1347.29|1343.29|1348.6|1344.6|1348.81|1344.81|1347.06|1343.06|24
1620713880000|2021-05-11 06:18:00|1348.58|1344.58|1347.78|1343.78|1348.65|1344.65|1347.38|1343.38|24
1620713890000|2021-05-11 06:18:10|1347.65|1343.65|1347.62|1343.62|1347.74|1343.74|1347.48|1343.48|25
1620713900000|2021-05-11 06:18:20|1347.52|1343.52|1347.64|1343.64|1348.51|1344.51|1347.48|1343.48|27
1620713910000|2021-05-11 06:18:30|1347.46|1343.46|1345.29|1341.29|1347.63|1343.63|1344.95|1340.95|25
1620713920000|2021-05-11 06:18:40|1345.49|1341.49|1347.42|1343.42|1347.73|1343.73|1345.49|1341.49|29
1620713930000|2021-05-11 06:18:50|1347.29|1343.29|1346.47|1342.47|1347.52|1343.52|1346.44|1342.44|25
1620713940000|2021-05-11 06:19:00|1346.4|1342.4|1346.14|1342.14|1346.61|1342.61|1345.29|1341.29|28
1620713950000|2021-05-11 06:19:10|1346.19|1342.19|1346.66|1342.66|1347.06|1343.06|1345.97|1341.97|27
1620713960000|2021-05-11 06:19:20|1346.65|1342.65|1345.31|1341.31|1347.15|1343.15|1345.31|1341.31|29
1620713970000|2021-05-11 06:19:30|1345.32|1341.32|1345.86|1341.86|1346.2|1342.2|1345.23|1341.23|28
1620713980000|2021-05-11 06:19:40|1345.87|1341.87|1346.97|1342.97|1346.97|1342.97|1345.84|1341.84|27
1620713990000|2021-05-11 06:19:50|1346.96|1342.96|1347.2|1343.2|1347.2|1343.2|1346.9|1342.9|27
1620714000000|2021-05-11 06:20:00|1347.06|1343.06|1348.29|1344.29|1348.32|1344.32|1347.06|1343.06|21
1620714010000|2021-05-11 06:20:10|1348.28|1344.28|1348.33|1344.33|1348.58|1344.58|1347.85|1343.85|23
1620714020000|2021-05-11 06:20:20|1348.32|1344.32|1348.07|1344.07|1348.45|1344.45|1347.95|1343.95|23
1620714030000|2021-05-11 06:20:30|1348.13|1344.13|1348.22|1344.22|1348.39|1344.39|1347.8|1343.8|24
1620714040000|2021-05-11 06:20:40|1348.17|1344.17|1347.03|1343.03|1348.21|1344.21|1347|1343|24
1620714050000|2021-05-11 06:20:50|1347.1|1343.1|1347.23|1343.23|1348.14|1344.14|1347.1|1343.1|24
1620714060000|2021-05-11 06:21:00|1347.2|1343.2|1346.27|1342.27|1347.25|1343.25|1346.27|1342.27|22
1620714070000|2021-05-11 06:21:10|1346.11|1342.11|1345.79|1341.79|1346.19|1342.19|1345.79|1341.79|16
1620714080000|2021-05-11 06:21:20|1345.8|1341.8|1346.9|1342.9|1347.31|1343.31|1345.79|1341.79|26
1620714090000|2021-05-11 06:21:30|1346.93|1342.93|1346.49|1342.49|1347.01|1343.01|1346.43|1342.43|23
1620714100000|2021-05-11 06:21:40|1346.51|1342.51|1346.55|1342.55|1346.56|1342.56|1346.33|1342.33|27
1620714110000|2021-05-11 06:21:50|1346.46|1342.46|1347.18|1343.18|1347.29|1343.29|1346.45|1342.45|24
1620714120000|2021-05-11 06:22:00|1347.2|1343.2|1347.93|1343.93|1347.93|1343.93|1347.18|1343.18|21
1620714130000|2021-05-11 06:22:10|1348.04|1344.04|1346.98|1342.98|1348.04|1344.04|1346.67|1342.67|26
1620714140000|2021-05-11 06:22:20|1347.15|1343.15|1346.92|1342.92|1347.78|1343.78|1346.7|1342.7|28
1620714150000|2021-05-11 06:22:30|1347.02|1343.02|1347.28|1343.28|1347.35|1343.35|1346.88|1342.88|25
1620714160000|2021-05-11 06:22:40|1347.27|1343.27|1346.88|1342.88|1347.27|1343.27|1346.87|1342.87|23
1620714170000|2021-05-11 06:22:50|1346.89|1342.89|1347.19|1343.19|1347.32|1343.32|1346.87|1342.87|25
1620714180000|2021-05-11 06:23:00|1347.12|1343.12|1347.75|1343.75|1347.75|1343.75|1346.88|1342.88|24
1620714190000|2021-05-11 06:23:10|1347.77|1343.77|1347.97|1343.97|1348.33|1344.33|1347.44|1343.44|22
1620714200000|2021-05-11 06:23:20|1348.01|1344.01|1348.01|1344.01|1348.27|1344.27|1347.6|1343.6|25
1620714210000|2021-05-11 06:23:30|1348.09|1344.09|1348.07|1344.07|1348.32|1344.32|1347.68|1343.68|24
1620714220000|2021-05-11 06:23:40|1348.2|1344.2|1348.81|1344.81|1348.92|1344.92|1348.14|1344.14|21
1620714230000|2021-05-11 06:23:50|1348.95|1344.95|1349.09|1345.09|1349.09|1345.09|1348.2|1344.2|24
1620714240000|2021-05-11 06:24:00|1349.14|1345.14|1349.46|1345.46|1349.53|1345.53|1349.14|1345.14|15
1620714250000|2021-05-11 06:24:10|1349.45|1345.45|1349.26|1345.26|1349.5|1345.5|1349.17|1345.17|17
1620714260000|2021-05-11 06:24:20|1349.08|1345.08|1349.19|1345.19|1349.2|1345.2|1348.81|1344.81|25
1620714270000|2021-05-11 06:24:30|1349.22|1345.22|1348.78|1344.78|1349.36|1345.36|1348.78|1344.78|24
1620714280000|2021-05-11 06:24:40|1348.79|1344.79|1349.32|1345.32|1349.34|1345.34|1348.56|1344.56|23
1620714290000|2021-05-11 06:24:50|1349.43|1345.43|1349.73|1345.73|1349.77|1345.77|1349.43|1345.43|20
1620714300000|2021-05-11 06:25:00|1349.66|1345.66|1349.5|1345.5|1349.69|1345.69|1349.05|1345.05|19
1620714310000|2021-05-11 06:25:10|1349.55|1345.55|1348.04|1344.04|1350.32|1346.32|1348.04|1344.04|26
1620714320000|2021-05-11 06:25:20|1348.1|1344.1|1349.78|1345.78|1349.89|1345.89|1348.1|1344.1|23
1620714330000|2021-05-11 06:25:30|1349.8|1345.8|1349.93|1345.93|1350.21|1346.21|1349.8|1345.8|24
1620714340000|2021-05-11 06:25:40|1349.94|1345.94|1349.01|1345.01|1349.94|1345.94|1348.81|1344.81|24
1620714350000|2021-05-11 06:25:50|1349.09|1345.09|1349.31|1345.31|1349.52|1345.52|1348.99|1344.99|23
1620714360000|2021-05-11 06:26:00|1349.26|1345.26|1348.34|1344.34|1349.26|1345.26|1348.34|1344.34|25
1620714370000|2021-05-11 06:26:10|1348.3|1344.3|1348.01|1344.01|1348.43|1344.43|1348.01|1344.01|22
1620714380000|2021-05-11 06:26:20|1347.84|1343.84|1347.54|1343.54|1347.84|1343.84|1347.49|1343.49|22
1620714390000|2021-05-11 06:26:30|1347.53|1343.53|1347.49|1343.49|1348.12|1344.12|1347.49|1343.49|22
1620714400000|2021-05-11 06:26:40|1347.51|1343.51|1347.45|1343.45|1347.51|1343.51|1347.44|1343.44|15
1620714410000|2021-05-11 06:26:50|1347.44|1343.44|1347.42|1343.42|1347.49|1343.49|1347.34|1343.34|21
1620714420000|2021-05-11 06:27:00|1347.47|1343.47|1347.94|1343.94|1347.94|1343.94|1347|1343|23
1620714430000|2021-05-11 06:27:10|1348.21|1344.21|1348.34|1344.34|1348.7|1344.7|1348.21|1344.21|27
1620714440000|2021-05-11 06:27:20|1348.33|1344.33|1347.66|1343.66|1348.33|1344.33|1347.66|1343.66|17
1620714450000|2021-05-11 06:27:30|1347.59|1343.59|1347.12|1343.12|1347.6|1343.6|1346.93|1342.93|24
1620714460000|2021-05-11 06:27:40|1347.22|1343.22|1346.64|1342.64|1347.22|1343.22|1346.44|1342.44|18
1620714470000|2021-05-11 06:27:50|1346.66|1342.66|1346.27|1342.27|1346.83|1342.83|1346.08|1342.08|23
1620714480000|2021-05-11 06:28:00|1346.28|1342.28|1346.87|1342.87|1347.04|1343.04|1346.28|1342.28|22
1620714490000|2021-05-11 06:28:10|1346.89|1342.89|1346.99|1342.99|1347.1|1343.1|1346.88|1342.88|22
1620714500000|2021-05-11 06:28:20|1346.86|1342.86|1346.03|1342.03|1346.91|1342.91|1345.96|1341.96|18
1620714510000|2021-05-11 06:28:30|1346.16|1342.16|1347.3|1343.3|1347.3|1343.3|1346.16|1342.16|20
1620714520000|2021-05-11 06:28:40|1347.32|1343.32|1347.16|1343.16|1347.71|1343.71|1347.16|1343.16|22
1620714530000|2021-05-11 06:28:50|1347.1|1343.1|1347.25|1343.25|1347.42|1343.42|1347.05|1343.05|22
1620714540000|2021-05-11 06:29:00|1347.32|1343.32|1348.24|1344.24|1348.38|1344.38|1347.32|1343.32|24
1620714550000|2021-05-11 06:29:10|1348.23|1344.23|1348.39|1344.39|1349.02|1345.02|1348.01|1344.01|24
1620714560000|2021-05-11 06:29:20|1348.42|1344.42|1349.09|1345.09|1349.1|1345.1|1348.39|1344.39|24
1620714570000|2021-05-11 06:29:30|1349.17|1345.17|1349|1345|1349.19|1345.19|1349|1345|19
1620714580000|2021-05-11 06:29:40|1348.76|1344.76|1347.83|1343.83|1348.76|1344.76|1347.82|1343.82|24
1620714590000|2021-05-11 06:29:50|1347.77|1343.77|1347.07|1343.07|1347.77|1343.77|1347.07|1343.07|24
1620714600000|2021-05-11 06:30:00|1347.05|1343.05|1347.61|1343.61|1347.61|1343.61|1347.02|1343.02|25
1620714610000|2021-05-11 06:30:10|1348.06|1344.06|1349.36|1345.36|1349.48|1345.48|1348.03|1344.03|27
1620714620000|2021-05-11 06:30:20|1349.4|1345.4|1349.45|1345.45|1349.54|1345.54|1349.11|1345.11|25
1620714630000|2021-05-11 06:30:30|1349.5|1345.5|1349.9|1345.9|1350.22|1346.22|1349.5|1345.5|27
1620714640000|2021-05-11 06:30:40|1349.96|1345.96|1349.65|1345.65|1349.96|1345.96|1349.65|1345.65|21
1620714650000|2021-05-11 06:30:50|1349.43|1345.43|1348.8|1344.8|1349.43|1345.43|1348.8|1344.8|27
1620714660000|2021-05-11 06:31:00|1348.84|1344.84|1348.77|1344.77|1348.85|1344.85|1348.69|1344.69|23
1620714670000|2021-05-11 06:31:10|1348.75|1344.75|1347.87|1343.87|1348.84|1344.84|1347.85|1343.85|26
1620714680000|2021-05-11 06:31:20|1347.85|1343.85|1347.17|1343.17|1347.85|1343.85|1346.99|1342.99|20
1620714690000|2021-05-11 06:31:30|1347.2|1343.2|1347.42|1343.42|1347.5|1343.5|1347.15|1343.15|23
1620714700000|2021-05-11 06:31:40|1347.31|1343.31|1346.19|1342.19|1347.42|1343.42|1346.19|1342.19|24
1620714710000|2021-05-11 06:31:50|1346.08|1342.08|1346.1|1342.1|1346.34|1342.34|1346.07|1342.07|23
1620714720000|2021-05-11 06:32:00|1346.07|1342.07|1345.52|1341.52|1346.07|1342.07|1345.49|1341.49|21
1620714730000|2021-05-11 06:32:10|1345.55|1341.55|1345.4|1341.4|1345.55|1341.55|1345.15|1341.15|25
1620714740000|2021-05-11 06:32:20|1345.43|1341.43|1345.93|1341.93|1345.93|1341.93|1345.22|1341.22|22
1620714750000|2021-05-11 06:32:30|1345.85|1341.85|1346.07|1342.07|1346.14|1342.14|1345.85|1341.85|22
1620714760000|2021-05-11 06:32:40|1346.01|1342.01|1345.94|1341.94|1346.09|1342.09|1345.73|1341.73|20
1620714770000|2021-05-11 06:32:50|1345.84|1341.84|1346.26|1342.26|1346.85|1342.85|1345.84|1341.84|21
1620714780000|2021-05-11 06:33:00|1346.29|1342.29|1345.96|1341.96|1346.32|1342.32|1345.86|1341.86|28
1620714790000|2021-05-11 06:33:10|1345.9|1341.9|1344.77|1340.77|1345.9|1341.9|1344.7|1340.7|26
1620714800000|2021-05-11 06:33:20|1344.74|1340.74|1343.97|1339.97|1344.93|1340.93|1343.97|1339.97|24
1620714810000|2021-05-11 06:33:30|1343.74|1339.74|1344.03|1340.03|1344.03|1340.03|1343.69|1339.69|23
1620714820000|2021-05-11 06:33:40|1344.07|1340.07|1344.08|1340.08|1344.36|1340.36|1343.99|1339.99|27
1620714830000|2021-05-11 06:33:50|1344.07|1340.07|1344.33|1340.33|1344.34|1340.34|1344.07|1340.07|25
1620714840000|2021-05-11 06:34:00|1344.32|1340.32|1344.42|1340.42|1344.42|1340.42|1344.05|1340.05|24
1620714850000|2021-05-11 06:34:10|1344.43|1340.43|1344.22|1340.22|1344.43|1340.43|1344.22|1340.22|13
1620714860000|2021-05-11 06:34:20|1344.24|1340.24|1343.84|1339.84|1344.31|1340.31|1343.84|1339.84|17
1620714870000|2021-05-11 06:34:30|1343.89|1339.89|1343.72|1339.72|1344.06|1340.06|1343.72|1339.72|24
1620714880000|2021-05-11 06:34:40|1343.7|1339.7|1343.64|1339.64|1343.87|1339.87|1343.61|1339.61|18
1620714890000|2021-05-11 06:34:50|1343.69|1339.69|1343.79|1339.79|1343.93|1339.93|1343.58|1339.58|20
1620714900000|2021-05-11 06:35:00|1343.74|1339.74|1343.82|1339.82|1343.96|1339.96|1343.74|1339.74|24
1620714910000|2021-05-11 06:35:10|1343.83|1339.83|1344.85|1340.85|1344.85|1340.85|1343.83|1339.83|20
1620714920000|2021-05-11 06:35:20|1345.04|1341.04|1345.91|1341.91|1345.91|1341.91|1345.04|1341.04|25
1620714930000|2021-05-11 06:35:30|1345.84|1341.84|1344.76|1340.76|1345.84|1341.84|1344.68|1340.68|24
1620714940000|2021-05-11 06:35:40|1344.64|1340.64|1344.64|1340.64|1344.83|1340.83|1344.13|1340.13|26
1620714950000|2021-05-11 06:35:50|1344.65|1340.65|1345.04|1341.04|1345.05|1341.05|1344.42|1340.42|23
1620714960000|2021-05-11 06:36:00|1345.09|1341.09|1345.09|1341.09|1345.1|1341.1|1344.92|1340.92|20
1620714970000|2021-05-11 06:36:10|1345.1|1341.1|1346.18|1342.18|1346.55|1342.55|1345.1|1341.1|26
1620714980000|2021-05-11 06:36:20|1346.26|1342.26|1345.18|1341.18|1346.35|1342.35|1345.11|1341.11|24
1620714990000|2021-05-11 06:36:30|1345.22|1341.22|1345.61|1341.61|1345.7|1341.7|1345.2|1341.2|19
1620715000000|2021-05-11 06:36:40|1345.66|1341.66|1346.38|1342.38|1346.38|1342.38|1345.6|1341.6|25
1620715010000|2021-05-11 06:36:50|1346.16|1342.16|1345.83|1341.83|1346.16|1342.16|1345.83|1341.83|23
1620715020000|2021-05-11 06:37:00|1345.88|1341.88|1345.49|1341.49|1345.95|1341.95|1345.47|1341.47|19
1620715030000|2021-05-11 06:37:10|1345.3|1341.3|1344.63|1340.63|1345.3|1341.3|1344.56|1340.56|19
1620715040000|2021-05-11 06:37:20|1344.62|1340.62|1345.04|1341.04|1345.43|1341.43|1344.62|1340.62|24
1620715050000|2021-05-11 06:37:30|1345.02|1341.02|1345.57|1341.57|1345.57|1341.57|1345.01|1341.01|25
1620715060000|2021-05-11 06:37:40|1345.5|1341.5|1345.4|1341.4|1345.72|1341.72|1345.4|1341.4|23
1620715070000|2021-05-11 06:37:50|1345.56|1341.56|1343.43|1339.43|1345.71|1341.71|1343.43|1339.43|23
1620715080000|2021-05-11 06:38:00|1343.39|1339.39|1343.39|1339.39|1343.46|1339.46|1342.27|1338.27|26
1620715090000|2021-05-11 06:38:10|1343.41|1339.41|1344.32|1340.32|1344.54|1340.54|1343.41|1339.41|23
1620715100000|2021-05-11 06:38:20|1344.08|1340.08|1343.68|1339.68|1344.14|1340.14|1343.27|1339.27|24
1620715110000|2021-05-11 06:38:30|1343.67|1339.67|1343.7|1339.7|1343.74|1339.74|1343.59|1339.59|18
1620715120000|2021-05-11 06:38:40|1343.75|1339.75|1343.08|1339.08|1343.75|1339.75|1343.08|1339.08|25
1620715130000|2021-05-11 06:38:50|1343.02|1339.02|1343.62|1339.62|1343.63|1339.63|1343.02|1339.02|22
1620715140000|2021-05-11 06:39:00|1343.57|1339.57|1343.19|1339.19|1343.57|1339.57|1342.8|1338.8|27
1620715150000|2021-05-11 06:39:10|1343.15|1339.15|1344.41|1340.41|1344.56|1340.56|1343.14|1339.14|27
1620715160000|2021-05-11 06:39:20|1344.4|1340.4|1343.81|1339.81|1344.4|1340.4|1343.81|1339.81|24
1620715170000|2021-05-11 06:39:30|1343.77|1339.77|1343.75|1339.75|1343.77|1339.77|1343.34|1339.34|19
1620715180000|2021-05-11 06:39:40|1343.74|1339.74|1344.37|1340.37|1344.48|1340.48|1343.74|1339.74|24
1620715190000|2021-05-11 06:39:50|1344.38|1340.38|1344.52|1340.52|1344.52|1340.52|1344.14|1340.14|25
1620715200000|2021-05-11 06:40:00|1344.75|1340.75|1346.23|1342.23|1346.23|1342.23|1344.74|1340.74|25
1620715210000|2021-05-11 06:40:10|1346.24|1342.24|1346.13|1342.13|1346.63|1342.63|1346.13|1342.13|26
1620715220000|2021-05-11 06:40:20|1346.05|1342.05|1345.96|1341.96|1346.05|1342.05|1345.81|1341.81|21
1620715230000|2021-05-11 06:40:30|1345.91|1341.91|1345.93|1341.93|1345.97|1341.97|1345.76|1341.76|24
1620715240000|2021-05-11 06:40:40|1345.88|1341.88|1344.9|1340.9|1345.97|1341.97|1344.9|1340.9|25
1620715250000|2021-05-11 06:40:50|1344.91|1340.91|1344.9|1340.9|1344.96|1340.96|1344.81|1340.81|20
1620715260000|2021-05-11 06:41:00|1344.91|1340.91|1345.82|1341.82|1345.96|1341.96|1344.91|1340.91|25
1620715270000|2021-05-11 06:41:10|1345.81|1341.81|1345.98|1341.98|1346.18|1342.18|1345.81|1341.81|28
1620715280000|2021-05-11 06:41:20|1345.96|1341.96|1345.56|1341.56|1346.16|1342.16|1345.2|1341.2|27
1620715290000|2021-05-11 06:41:30|1345.65|1341.65|1346.16|1342.16|1346.16|1342.16|1345.46|1341.46|21
1620715300000|2021-05-11 06:41:40|1346.17|1342.17|1347.36|1343.36|1347.36|1343.36|1346.17|1342.17|24
1620715310000|2021-05-11 06:41:50|1347.47|1343.47|1347.91|1343.91|1347.91|1343.91|1347.37|1343.37|22
1620715320000|2021-05-11 06:42:00|1347.99|1343.99|1348.02|1344.02|1348.41|1344.41|1347.99|1343.99|23
1620715330000|2021-05-11 06:42:10|1347.95|1343.95|1347.84|1343.84|1348.01|1344.01|1347.78|1343.78|18
1620715340000|2021-05-11 06:42:20|1347.86|1343.86|1347.36|1343.36|1347.96|1343.96|1347.22|1343.22|24
1620715350000|2021-05-11 06:42:30|1347.37|1343.37|1347.41|1343.41|1347.55|1343.55|1347.36|1343.36|21
1620715360000|2021-05-11 06:42:40|1347.42|1343.42|1347.81|1343.81|1347.81|1343.81|1347.27|1343.27|22
1620715370000|2021-05-11 06:42:50|1347.9|1343.9|1347.86|1343.86|1348.92|1344.92|1347.86|1343.86|26
1620715380000|2021-05-11 06:43:00|1347.65|1343.65|1347.78|1343.78|1347.99|1343.99|1347.64|1343.64|24
1620715390000|2021-05-11 06:43:10|1347.94|1343.94|1348.01|1344.01|1348.28|1344.28|1347.94|1343.94|21
1620715400000|2021-05-11 06:43:20|1348|1344|1348.19|1344.19|1348.5|1344.5|1348|1344|12
1620715410000|2021-05-11 06:43:30|1348.16|1344.16|1348.13|1344.13|1348.16|1344.16|1348.03|1344.03|10
1620715420000|2021-05-11 06:43:40|1348.06|1344.06|1347.59|1343.59|1348.06|1344.06|1347.44|1343.44|19
1620715430000|2021-05-11 06:43:50|1347.58|1343.58|1347.46|1343.46|1347.8|1343.8|1347.38|1343.38|22
1620715440000|2021-05-11 06:44:00|1347.45|1343.45|1347.31|1343.31|1347.56|1343.56|1347.23|1343.23|24
1620715450000|2021-05-11 06:44:10|1347.3|1343.3|1347.35|1343.35|1347.41|1343.41|1347.11|1343.11|20
1620715460000|2021-05-11 06:44:20|1347.36|1343.36|1347.84|1343.84|1347.84|1343.84|1347.36|1343.36|19
1620715470000|2021-05-11 06:44:30|1347.8|1343.8|1347.8|1343.8|1347.87|1343.87|1347.73|1343.73|14
1620715480000|2021-05-11 06:44:40|1347.89|1343.89|1347.82|1343.82|1348.31|1344.31|1347.75|1343.75|22
1620715490000|2021-05-11 06:44:50|1347.83|1343.83|1347.57|1343.57|1347.95|1343.95|1347.57|1343.57|18
1620715500000|2021-05-11 06:45:00|1347.6|1343.6|1348.7|1344.7|1348.76|1344.76|1347.6|1343.6|25
1620715510000|2021-05-11 06:45:10|1348.71|1344.71|1348.82|1344.82|1348.82|1344.82|1348.54|1344.54|20
1620715520000|2021-05-11 06:45:20|1348.94|1344.94|1348.98|1344.98|1349.42|1345.42|1348.86|1344.86|25
1620715530000|2021-05-11 06:45:30|1349.62|1345.62|1352.82|1348.82|1352.98|1348.98|1349.55|1345.55|18
1620715540000|2021-05-11 06:45:40|1352.83|1348.83|1353.56|1349.56|1353.68|1349.68|1352.83|1348.83|21
1620715550000|2021-05-11 06:45:50|1353.61|1349.61|1354.44|1350.44|1354.68|1350.68|1353.61|1349.61|18
1620715560000|2021-05-11 06:46:00|1354.48|1350.48|1355.63|1351.63|1355.9|1351.9|1354.4|1350.4|25
1620715570000|2021-05-11 06:46:10|1355.64|1351.64|1356.32|1352.32|1356.34|1352.34|1355.64|1351.64|24
1620715580000|2021-05-11 06:46:20|1356.35|1352.35|1357.22|1353.22|1357.22|1353.22|1356.35|1352.35|23
1620715590000|2021-05-11 06:46:30|1357.26|1353.26|1360.04|1356.04|1360.04|1356.04|1356.49|1352.49|17
1620715600000|2021-05-11 06:46:40|1360.07|1356.07|1358.1|1354.1|1360.46|1356.46|1358.1|1354.1|27
1620715610000|2021-05-11 06:46:50|1358.09|1354.09|1358.03|1354.03|1358.28|1354.28|1357.97|1353.97|25
1620715620000|2021-05-11 06:47:00|1358.02|1354.02|1358.73|1354.73|1359.18|1355.18|1357.99|1353.99|25
1620715630000|2021-05-11 06:47:10|1358.84|1354.84|1358.14|1354.14|1358.84|1354.84|1358.12|1354.12|25
1620715640000|2021-05-11 06:47:20|1358.13|1354.13|1357.21|1353.21|1358.13|1354.13|1356.79|1352.79|26
1620715650000|2021-05-11 06:47:30|1357.53|1353.53|1357.04|1353.04|1357.81|1353.81|1356.76|1352.76|23
1620715660000|2021-05-11 06:47:40|1357.05|1353.05|1355.24|1351.24|1357.05|1353.05|1355.24|1351.24|23
1620715670000|2021-05-11 06:47:50|1354.9|1350.9|1355.67|1351.67|1355.75|1351.75|1354.5|1350.5|26
1620715680000|2021-05-11 06:48:00|1355.75|1351.75|1357.24|1353.24|1357.24|1353.24|1355.71|1351.71|23
1620715690000|2021-05-11 06:48:10|1357.05|1353.05|1357.12|1353.12|1357.4|1353.4|1356.9|1352.9|21
1620715700000|2021-05-11 06:48:20|1356.56|1352.56|1356.91|1352.91|1357.02|1353.02|1356.49|1352.49|25
1620715710000|2021-05-11 06:48:30|1356.92|1352.92|1356.43|1352.43|1356.96|1352.96|1355.83|1351.83|21
1620715720000|2021-05-11 06:48:40|1356.4|1352.4|1356.19|1352.19|1356.65|1352.65|1356.19|1352.19|26
1620715730000|2021-05-11 06:48:50|1356.11|1352.11|1356.22|1352.22|1356.26|1352.26|1356.11|1352.11|19
1620715740000|2021-05-11 06:49:00|1356.29|1352.29|1356.47|1352.47|1356.69|1352.69|1356.28|1352.28|21
1620715750000|2021-05-11 06:49:10|1356.46|1352.46|1355.61|1351.61|1356.46|1352.46|1355.52|1351.52|24
1620715760000|2021-05-11 06:49:20|1355.68|1351.68|1357.19|1353.19|1357.19|1353.19|1355.54|1351.54|24
1620715770000|2021-05-11 06:49:30|1357.3|1353.3|1358.21|1354.21|1358.25|1354.25|1357.14|1353.14|22
1620715780000|2021-05-11 06:49:40|1358.56|1354.56|1358.29|1354.29|1359.99|1355.99|1358.25|1354.25|23
1620715790000|2021-05-11 06:49:50|1358.25|1354.25|1358.85|1354.85|1358.99|1354.99|1357.94|1353.94|23
1620715800000|2021-05-11 06:50:00|1358.91|1354.91|1358.7|1354.7|1359.12|1355.12|1358.44|1354.44|24
1620715810000|2021-05-11 06:50:10|1358.62|1354.62|1357.19|1353.19|1358.62|1354.62|1357.17|1353.17|27
1620715820000|2021-05-11 06:50:20|1357.1|1353.1|1358.08|1354.08|1358.47|1354.47|1357.1|1353.1|25
1620715830000|2021-05-11 06:50:30|1358.07|1354.07|1357.91|1353.91|1358.31|1354.31|1357.91|1353.91|26
1620715840000|2021-05-11 06:50:40|1357.89|1353.89|1358.86|1354.86|1358.86|1354.86|1357.16|1353.16|26
1620715850000|2021-05-11 06:50:50|1358.66|1354.66|1358.74|1354.74|1359.58|1355.58|1358.66|1354.66|26
1620715860000|2021-05-11 06:51:00|1358.94|1354.94|1358.8|1354.8|1358.96|1354.96|1358.36|1354.36|24
1620715870000|2021-05-11 06:51:10|1358.77|1354.77|1357.59|1353.59|1358.8|1354.8|1357.59|1353.59|24
1620715880000|2021-05-11 06:51:20|1357.55|1353.55|1357.11|1353.11|1357.78|1353.78|1357.09|1353.09|24
1620715890000|2021-05-11 06:51:30|1357.13|1353.13|1357.09|1353.09|1357.33|1353.33|1357.09|1353.09|28
1620715900000|2021-05-11 06:51:40|1357.1|1353.1|1357.4|1353.4|1357.4|1353.4|1357.07|1353.07|19
1620715910000|2021-05-11 06:51:50|1357.49|1353.49|1357.9|1353.9|1358.25|1354.25|1357.4|1353.4|27
1620715920000|2021-05-11 06:52:00|1357.96|1353.96|1357.77|1353.77|1358.03|1354.03|1357.75|1353.75|24
1620715930000|2021-05-11 06:52:10|1357.78|1353.78|1357.9|1353.9|1357.99|1353.99|1357.55|1353.55|23
1620715940000|2021-05-11 06:52:20|1357.88|1353.88|1358.41|1354.41|1358.71|1354.71|1357.88|1353.88|22
1620715950000|2021-05-11 06:52:30|1358.39|1354.39|1358.57|1354.57|1358.97|1354.97|1358.3|1354.3|24
1620715960000|2021-05-11 06:52:40|1358.7|1354.7|1358.21|1354.21|1358.76|1354.76|1358.03|1354.03|26
1620715970000|2021-05-11 06:52:50|1358.15|1354.15|1358.68|1354.68|1358.78|1354.78|1357.88|1353.88|26
1620715980000|2021-05-11 06:53:00|1358.65|1354.65|1358.44|1354.44|1359.05|1355.05|1358.44|1354.44|22
1620715990000|2021-05-11 06:53:10|1358.36|1354.36|1358.21|1354.21|1358.36|1354.36|1358.02|1354.02|25
1620716000000|2021-05-11 06:53:20|1358.19|1354.19|1358.34|1354.34|1358.38|1354.38|1358.17|1354.17|19
1620716010000|2021-05-11 06:53:30|1358.43|1354.43|1358.78|1354.78|1358.81|1354.81|1358.29|1354.29|25
1620716020000|2021-05-11 06:53:40|1358.79|1354.79|1358.36|1354.36|1358.79|1354.79|1357.98|1353.98|24
1620716030000|2021-05-11 06:53:50|1357.96|1353.96|1358.7|1354.7|1358.79|1354.79|1357.8|1353.8|25
1620716040000|2021-05-11 06:54:00|1358.53|1354.53|1359.09|1355.09|1359.43|1355.43|1358.5|1354.5|24
1620716050000|2021-05-11 06:54:10|1358.76|1354.76|1358.51|1354.51|1358.91|1354.91|1358.21|1354.21|23
1620716060000|2021-05-11 06:54:20|1358.49|1354.49|1359.04|1355.04|1359.04|1355.04|1358|1354|27
1620716070000|2021-05-11 06:54:30|1359.02|1355.02|1358.88|1354.88|1359.42|1355.42|1358.88|1354.88|24
1620716080000|2021-05-11 06:54:40|1358.94|1354.94|1359.03|1355.03|1359.21|1355.21|1358.94|1354.94|22
1620716090000|2021-05-11 06:54:50|1359.04|1355.04|1358.54|1354.54|1359.14|1355.14|1358.42|1354.42|26
1620716100000|2021-05-11 06:55:00|1358.67|1354.67|1359.03|1355.03|1359.03|1355.03|1358.61|1354.61|28
1620716110000|2021-05-11 06:55:10|1359.15|1355.15|1359.43|1355.43|1360.15|1356.15|1359.15|1355.15|26
1620716120000|2021-05-11 06:55:20|1359.45|1355.45|1360.25|1356.25|1360.25|1356.25|1359.33|1355.33|22
1620716130000|2021-05-11 06:55:30|1360.33|1356.33|1360.3|1356.3|1360.33|1356.33|1359.89|1355.89|28
1620716140000|2021-05-11 06:55:40|1360.17|1356.17|1360.22|1356.22|1360.4|1356.4|1360.1|1356.1|27
1620716150000|2021-05-11 06:55:50|1360.38|1356.38|1361.06|1357.06|1361.17|1357.17|1360.26|1356.26|24
1620716160000|2021-05-11 06:56:00|1361.1|1357.1|1361.49|1357.49|1361.87|1357.87|1360.82|1356.82|26
1620716170000|2021-05-11 06:56:10|1361.5|1357.5|1361.4|1357.4|1361.69|1357.69|1361.3|1357.3|24
1620716180000|2021-05-11 06:56:20|1361.38|1357.38|1361.42|1357.42|1361.67|1357.67|1361.3|1357.3|14
1620716190000|2021-05-11 06:56:30|1361.43|1357.43|1361.5|1357.5|1361.65|1357.65|1361.26|1357.26|25
1620716200000|2021-05-11 06:56:40|1361.41|1357.41|1361.92|1357.92|1361.92|1357.92|1361.41|1357.41|25
1620716210000|2021-05-11 06:56:50|1361.95|1357.95|1362.07|1358.07|1362.3|1358.3|1361.78|1357.78|22
1620716220000|2021-05-11 06:57:00|1362.03|1358.03|1362.65|1358.65|1362.69|1358.69|1361.8|1357.8|25
1620716230000|2021-05-11 06:57:10|1362.67|1358.67|1362.05|1358.05|1362.98|1358.98|1362|1358|27
1620716240000|2021-05-11 06:57:20|1362.04|1358.04|1362.47|1358.47|1362.47|1358.47|1361.95|1357.95|24
1620716250000|2021-05-11 06:57:30|1362.69|1358.69|1363.9|1359.9|1364.29|1360.29|1362.69|1358.69|27
1620716260000|2021-05-11 06:57:40|1364.04|1360.04|1365.23|1361.23|1365.29|1361.29|1363.69|1359.69|24
1620716270000|2021-05-11 06:57:50|1365.26|1361.26|1365.38|1361.38|1365.52|1361.52|1365.23|1361.23|24
1620716280000|2021-05-11 06:58:00|1365.43|1361.43|1365|1361|1365.61|1361.61|1364.99|1360.99|21
1620716290000|2021-05-11 06:58:10|1365.01|1361.01|1364.63|1360.63|1365.05|1361.05|1364.45|1360.45|28
1620716300000|2021-05-11 06:58:20|1364.81|1360.81|1365.26|1361.26|1365.35|1361.35|1364.56|1360.56|28
1620716310000|2021-05-11 06:58:30|1365.33|1361.33|1364.05|1360.05|1365.37|1361.37|1363.84|1359.84|26
1620716320000|2021-05-11 06:58:40|1364.22|1360.22|1362.58|1358.58|1364.34|1360.34|1362.58|1358.58|25
1620716330000|2021-05-11 06:58:50|1362.6|1358.6|1360.77|1356.77|1362.6|1358.6|1359.78|1355.78|36
1620716340000|2021-05-11 06:59:00|1360.6|1356.6|1361.72|1357.72|1362.64|1358.64|1360.4|1356.4|38
1620716350000|2021-05-11 06:59:10|1361.66|1357.66|1359.42|1355.42|1361.66|1357.66|1359.42|1355.42|36
1620716360000|2021-05-11 06:59:20|1359.44|1355.44|1359.53|1355.53|1359.58|1355.58|1359.16|1355.16|34
1620716370000|2021-05-11 06:59:30|1359.42|1355.42|1359.55|1355.55|1359.86|1355.86|1359.33|1355.33|36
1620716380000|2021-05-11 06:59:40|1359.6|1355.6|1359.4|1355.4|1359.69|1355.69|1359.26|1355.26|30
1620716390000|2021-05-11 06:59:50|1359.33|1355.33|1359.35|1355.35|1359.48|1355.48|1359.16|1355.16|28
1620716400000|2021-05-11 07:00:00|1359.25|1355.25|1358.8|1354.8|1359.32|1355.32|1358.51|1354.51|34
1620716410000|2021-05-11 07:00:10|1358.75|1354.75|1358.99|1354.99|1358.99|1354.99|1358.36|1354.36|33
1620716420000|2021-05-11 07:00:20|1359.02|1355.02|1358.97|1354.97|1359.74|1355.74|1358.97|1354.97|36
1620716430000|2021-05-11 07:00:30|1358.99|1354.99|1361.95|1357.95|1362.45|1358.45|1358.99|1354.99|37
1620716440000|2021-05-11 07:00:40|1361.96|1357.96|1361.24|1357.24|1362.28|1358.28|1360.91|1356.91|35
1620716450000|2021-05-11 07:00:50|1361.12|1357.12|1361.4|1357.4|1361.58|1357.58|1360.78|1356.78|38
1620716460000|2021-05-11 07:01:00|1361.39|1357.39|1358.78|1354.78|1361.65|1357.65|1358.33|1354.33|33
1620716470000|2021-05-11 07:01:10|1358.8|1354.8|1358.09|1354.09|1358.99|1354.99|1357.82|1353.82|36
1620716480000|2021-05-11 07:01:20|1357.96|1353.96|1358.13|1354.13|1358.61|1354.61|1357.96|1353.96|31
1620716490000|2021-05-11 07:01:30|1358.14|1354.14|1357|1353|1358.14|1354.14|1357|1353|31
1620716500000|2021-05-11 07:01:40|1357.04|1353.04|1355.99|1351.99|1357.04|1353.04|1355.98|1351.98|36
1620716510000|2021-05-11 07:01:50|1355.93|1351.93|1355.75|1351.75|1355.93|1351.93|1355.62|1351.62|33
1620716520000|2021-05-11 07:02:00|1355.77|1351.77|1355.98|1351.98|1355.98|1351.98|1355.57|1351.57|35
1620716530000|2021-05-11 07:02:10|1356.06|1352.06|1356.16|1352.16|1356.52|1352.52|1356.01|1352.01|32
1620716540000|2021-05-11 07:02:20|1356.49|1352.49|1356.81|1352.81|1357.9|1353.9|1356.48|1352.48|36
1620716550000|2021-05-11 07:02:30|1356.99|1352.99|1356.54|1352.54|1356.99|1352.99|1356.35|1352.35|34
1620716560000|2021-05-11 07:02:40|1356.56|1352.56|1355.12|1351.12|1356.58|1352.58|1354.54|1350.54|34
1620716570000|2021-05-11 07:02:50|1355.11|1351.11|1353.98|1349.98|1355.11|1351.11|1353.83|1349.83|37
1620716580000|2021-05-11 07:03:00|1353.87|1349.87|1354.34|1350.34|1354.49|1350.49|1353.6|1349.6|34
1620716590000|2021-05-11 07:03:10|1354.42|1350.42|1354.39|1350.39|1354.7|1350.7|1354.14|1350.14|37
1620716600000|2021-05-11 07:03:20|1354.25|1350.25|1354.17|1350.17|1354.34|1350.34|1354.08|1350.08|26
1620716610000|2021-05-11 07:03:30|1354.19|1350.19|1354.7|1350.7|1354.81|1350.81|1354.09|1350.09|36
1620716620000|2021-05-11 07:03:40|1354.69|1350.69|1354.66|1350.66|1354.86|1350.86|1354.65|1350.65|33
1620716630000|2021-05-11 07:03:50|1354.69|1350.69|1354.49|1350.49|1354.69|1350.69|1354.47|1350.47|14
1620716640000|2021-05-11 07:04:00|1354.48|1350.48|1352.88|1348.88|1354.51|1350.51|1352.88|1348.88|32
1620716650000|2021-05-11 07:04:10|1352.87|1348.87|1353.4|1349.4|1353.71|1349.71|1352.7|1348.7|33
1620716660000|2021-05-11 07:04:20|1353.47|1349.47|1352.8|1348.8|1353.49|1349.49|1352.49|1348.49|28
1620716670000|2021-05-11 07:04:30|1352.81|1348.81|1353.39|1349.39|1353.61|1349.61|1352.72|1348.72|24
1620716680000|2021-05-11 07:04:40|1353.35|1349.35|1352.63|1348.63|1353.4|1349.4|1352.41|1348.41|32
1620716690000|2021-05-11 07:04:50|1352.24|1348.24|1351.18|1347.18|1352.24|1348.24|1351.07|1347.07|35
1620716700000|2021-05-11 07:05:00|1351.11|1347.11|1351.54|1347.54|1351.54|1347.54|1350.96|1346.96|33
1620716710000|2021-05-11 07:05:10|1351.64|1347.64|1351.94|1347.94|1351.94|1347.94|1351.58|1347.58|29
1620716720000|2021-05-11 07:05:20|1351.87|1347.87|1352.5|1348.5|1352.93|1348.93|1351.87|1347.87|32
1620716730000|2021-05-11 07:05:30|1352.4|1348.4|1353.18|1349.18|1353.34|1349.34|1352.4|1348.4|35
1620716740000|2021-05-11 07:05:40|1353.17|1349.17|1351.84|1347.84|1353.35|1349.35|1351.8|1347.8|34
1620716750000|2021-05-11 07:05:50|1351.85|1347.85|1350.46|1346.46|1351.9|1347.9|1350.46|1346.46|34
1620716760000|2021-05-11 07:06:00|1350.45|1346.45|1350.12|1346.12|1350.69|1346.69|1350.12|1346.12|30
1620716770000|2021-05-11 07:06:10|1350.08|1346.08|1349.45|1345.45|1350.08|1346.08|1349.35|1345.35|28
1620716780000|2021-05-11 07:06:20|1349.46|1345.46|1349.2|1345.2|1349.64|1345.64|1348.7|1344.7|23
1620716790000|2021-05-11 07:06:30|1349.14|1345.14|1347|1343|1349.49|1345.49|1347|1343|28
1620716800000|2021-05-11 07:06:40|1346.99|1342.99|1347.51|1343.51|1347.7|1343.7|1346.97|1342.97|37
1620716810000|2021-05-11 07:06:50|1347.48|1343.48|1347.43|1343.43|1347.7|1343.7|1347.06|1343.06|38
1620716820000|2021-05-11 07:07:00|1347.52|1343.52|1349.7|1345.7|1349.7|1345.7|1347.52|1343.52|37
1620716830000|2021-05-11 07:07:10|1349.85|1345.85|1351.65|1347.65|1351.65|1347.65|1349.64|1345.64|34
1620716840000|2021-05-11 07:07:20|1351.78|1347.78|1352.1|1348.1|1352.83|1348.83|1351.78|1347.78|35
1620716850000|2021-05-11 07:07:30|1352.26|1348.26|1351.36|1347.36|1352.91|1348.91|1351.36|1347.36|37
1620716860000|2021-05-11 07:07:40|1351.37|1347.37|1350.71|1346.71|1351.54|1347.54|1350.68|1346.68|38
1620716870000|2021-05-11 07:07:50|1350.67|1346.67|1349.69|1345.69|1350.86|1346.86|1349.54|1345.54|37
1620716880000|2021-05-11 07:08:00|1349.68|1345.68|1350.43|1346.43|1350.51|1346.51|1349.68|1345.68|36
1620716890000|2021-05-11 07:08:10|1350.46|1346.46|1352.8|1348.8|1353.18|1349.18|1350.45|1346.45|35
1620716900000|2021-05-11 07:08:20|1353.3|1349.3|1352.3|1348.3|1353.5|1349.5|1352.06|1348.06|33
1620716910000|2021-05-11 07:08:30|1352.36|1348.36|1352.64|1348.64|1352.74|1348.74|1352.17|1348.17|38
1620716920000|2021-05-11 07:08:40|1352.63|1348.63|1352.04|1348.04|1352.7|1348.7|1351.97|1347.97|33
1620716930000|2021-05-11 07:08:50|1352.09|1348.09|1350.84|1346.84|1352.09|1348.09|1350.82|1346.82|35
1620716940000|2021-05-11 07:09:00|1350.74|1346.74|1351.18|1347.18|1351.68|1347.68|1350.74|1346.74|35
1620716950000|2021-05-11 07:09:10|1351.19|1347.19|1351.68|1347.68|1351.68|1347.68|1351.13|1347.13|33
1620716960000|2021-05-11 07:09:20|1351.65|1347.65|1351.62|1347.62|1351.69|1347.69|1351.49|1347.49|32
1620716970000|2021-05-11 07:09:30|1351.61|1347.61|1351.02|1347.02|1351.61|1347.61|1351|1347|30
1620716980000|2021-05-11 07:09:40|1351.01|1347.01|1351.02|1347.02|1351.03|1347.03|1350.04|1346.04|31
1620716990000|2021-05-11 07:09:50|1351.06|1347.06|1351.21|1347.21|1351.66|1347.66|1350.88|1346.88|36
1620717000000|2021-05-11 07:10:00|1351.28|1347.28|1349.77|1345.77|1351.28|1347.28|1349.75|1345.75|35
1620717010000|2021-05-11 07:10:10|1349.79|1345.79|1350.04|1346.04|1350.5|1346.5|1349.73|1345.73|37
1620717020000|2021-05-11 07:10:20|1350.07|1346.07|1350.09|1346.09|1350.21|1346.21|1349.82|1345.82|30
1620717030000|2021-05-11 07:10:30|1350.12|1346.12|1350.43|1346.43|1350.69|1346.69|1350.12|1346.12|31
1620717040000|2021-05-11 07:10:40|1350.5|1346.5|1350.55|1346.55|1350.61|1346.61|1350.42|1346.42|27
1620717050000|2021-05-11 07:10:50|1350.46|1346.46|1349.09|1345.09|1350.46|1346.46|1348.86|1344.86|32
1620717060000|2021-05-11 07:11:00|1349.13|1345.13|1346.88|1342.88|1349.17|1345.17|1346.76|1342.76|36
1620717070000|2021-05-11 07:11:10|1346.91|1342.91|1346.91|1342.91|1347.05|1343.05|1346.62|1342.62|29
1620717080000|2021-05-11 07:11:20|1346.94|1342.94|1347.44|1343.44|1348.07|1344.07|1346.94|1342.94|39
1620717090000|2021-05-11 07:11:30|1347.5|1343.5|1347.22|1343.22|1347.5|1343.5|1346.79|1342.79|34
1620717100000|2021-05-11 07:11:40|1347.23|1343.23|1347.39|1343.39|1347.39|1343.39|1346.88|1342.88|31
1620717110000|2021-05-11 07:11:50|1347.4|1343.4|1347.19|1343.19|1347.81|1343.81|1346.79|1342.79|36
1620717120000|2021-05-11 07:12:00|1347.2|1343.2|1347.97|1343.97|1348.28|1344.28|1346.93|1342.93|33
1620717130000|2021-05-11 07:12:10|1347.95|1343.95|1348.02|1344.02|1348.02|1344.02|1347.59|1343.59|36
1620717140000|2021-05-11 07:12:20|1348.01|1344.01|1348.01|1344.01|1348.14|1344.14|1347.92|1343.92|26
1620717150000|2021-05-11 07:12:30|1348|1344|1347.71|1343.71|1348.21|1344.21|1347.46|1343.46|36
1620717160000|2021-05-11 07:12:40|1347.73|1343.73|1347.95|1343.95|1348.08|1344.08|1347.73|1343.73|30
1620717170000|2021-05-11 07:12:50|1348.03|1344.03|1347.95|1343.95|1348.06|1344.06|1347.87|1343.87|30
1620717180000|2021-05-11 07:13:00|1348.03|1344.03|1348.59|1344.59|1348.63|1344.63|1348.03|1344.03|29
1620717190000|2021-05-11 07:13:10|1348.58|1344.58|1349.54|1345.54|1349.82|1345.82|1348.39|1344.39|28
1620717200000|2021-05-11 07:13:20|1349.35|1345.35|1350.74|1346.74|1350.74|1346.74|1349.28|1345.28|37
1620717210000|2021-05-11 07:13:30|1350.76|1346.76|1351.36|1347.36|1351.41|1347.41|1350.76|1346.76|22
1620717220000|2021-05-11 07:13:40|1351.35|1347.35|1351.12|1347.12|1351.37|1347.37|1350.89|1346.89|19
1620717230000|2021-05-11 07:13:50|1351.13|1347.13|1352.4|1348.4|1352.53|1348.53|1351.13|1347.13|24
1620717240000|2021-05-11 07:14:00|1352.42|1348.42|1351.73|1347.73|1352.66|1348.66|1351.73|1347.73|35
1620717250000|2021-05-11 07:14:10|1351.75|1347.75|1351.12|1347.12|1351.84|1347.84|1351.09|1347.09|36
1620717260000|2021-05-11 07:14:20|1351.11|1347.11|1350.77|1346.77|1351.19|1347.19|1350.75|1346.75|26
1620717270000|2021-05-11 07:14:30|1350.72|1346.72|1350.04|1346.04|1350.76|1346.76|1348.65|1344.65|37
1620717280000|2021-05-11 07:14:40|1350.16|1346.16|1350.04|1346.04|1350.18|1346.18|1349.78|1345.78|35
1620717290000|2021-05-11 07:14:50|1350.05|1346.05|1350.21|1346.21|1350.25|1346.25|1349.97|1345.97|18
1620717300000|2021-05-11 07:15:00|1350.19|1346.19|1350.34|1346.34|1350.41|1346.41|1350.17|1346.17|22
1620717310000|2021-05-11 07:15:10|1350.36|1346.36|1351.11|1347.11|1351.11|1347.11|1350.35|1346.35|33
1620717320000|2021-05-11 07:15:20|1350.95|1346.95|1352.11|1348.11|1352.23|1348.23|1350.79|1346.79|36
1620717330000|2021-05-11 07:15:30|1352.15|1348.15|1352.12|1348.12|1352.25|1348.25|1352.09|1348.09|24
1620717340000|2021-05-11 07:15:40|1352.1|1348.1|1351.01|1347.01|1352.1|1348.1|1350.68|1346.68|32
1620717350000|2021-05-11 07:15:50|1350.83|1346.83|1350.72|1346.72|1351.24|1347.24|1350.72|1346.72|31
1620717360000|2021-05-11 07:16:00|1350.61|1346.61|1350.18|1346.18|1350.61|1346.61|1350.04|1346.04|37
1620717370000|2021-05-11 07:16:10|1350.16|1346.16|1350.43|1346.43|1350.43|1346.43|1349.92|1345.92|29
1620717380000|2021-05-11 07:16:20|1350.33|1346.33|1350.98|1346.98|1350.98|1346.98|1350.14|1346.14|29
1620717390000|2021-05-11 07:16:30|1350.99|1346.99|1351.48|1347.48|1351.52|1347.52|1350.88|1346.88|27
1620717400000|2021-05-11 07:16:40|1351.47|1347.47|1354.02|1350.02|1354.02|1350.02|1351.29|1347.29|34
1620717410000|2021-05-11 07:16:50|1353.96|1349.96|1354.46|1350.46|1354.49|1350.49|1353.94|1349.94|18
1620717420000|2021-05-11 07:17:00|1354.37|1350.37|1352.6|1348.6|1354.63|1350.63|1352.6|1348.6|29
1620717430000|2021-05-11 07:17:10|1352.66|1348.66|1352.88|1348.88|1353.06|1349.06|1352.21|1348.21|34
1620717440000|2021-05-11 07:17:20|1352.95|1348.95|1353.57|1349.57|1353.62|1349.62|1352.95|1348.95|36
1620717450000|2021-05-11 07:17:30|1353.59|1349.59|1352.4|1348.4|1353.91|1349.91|1352.39|1348.39|35
1620717460000|2021-05-11 07:17:40|1352.42|1348.42|1350.35|1346.35|1352.64|1348.64|1350.28|1346.28|37
1620717470000|2021-05-11 07:17:50|1350.24|1346.24|1350.01|1346.01|1350.35|1346.35|1349.57|1345.57|34
1620717480000|2021-05-11 07:18:00|1349.9|1345.9|1349.17|1345.17|1350.03|1346.03|1349.17|1345.17|31
1620717490000|2021-05-11 07:18:10|1349.14|1345.14|1348.99|1344.99|1349.34|1345.34|1348.09|1344.09|39
1620717500000|2021-05-11 07:18:20|1349.14|1345.14|1348.27|1344.27|1349.3|1345.3|1348.11|1344.11|37
1620717510000|2021-05-11 07:18:30|1348.38|1344.38|1348.1|1344.1|1348.53|1344.53|1348|1344|31
1620717520000|2021-05-11 07:18:40|1348.13|1344.13|1347.74|1343.74|1348.39|1344.39|1347.66|1343.66|27
1620717530000|2021-05-11 07:18:50|1347.65|1343.65|1347.41|1343.41|1347.74|1343.74|1346.91|1342.91|32
1620717540000|2021-05-11 07:19:00|1347.39|1343.39|1345.55|1341.55|1347.4|1343.4|1345.51|1341.51|34
1620717550000|2021-05-11 07:19:10|1345.53|1341.53|1345.77|1341.77|1346.11|1342.11|1345.44|1341.44|36
1620717560000|2021-05-11 07:19:20|1345.81|1341.81|1346.36|1342.36|1346.41|1342.41|1345.78|1341.78|33
1620717570000|2021-05-11 07:19:30|1346.32|1342.32|1345.98|1341.98|1346.32|1342.32|1345.96|1341.96|33
1620717580000|2021-05-11 07:19:40|1345.95|1341.95|1345.95|1341.95|1346.14|1342.14|1345.95|1341.95|29
1620717590000|2021-05-11 07:19:50|1345.94|1341.94|1347.34|1343.34|1347.81|1343.81|1345.91|1341.91|34
1620717600000|2021-05-11 07:20:00|1347.23|1343.23|1346.17|1342.17|1347.23|1343.23|1346.07|1342.07|31
1620717610000|2021-05-11 07:20:10|1346.11|1342.11|1345.45|1341.45|1346.24|1342.24|1345.44|1341.44|26
1620717620000|2021-05-11 07:20:20|1345.42|1341.42|1344.44|1340.44|1345.42|1341.42|1344.44|1340.44|34
1620717630000|2021-05-11 07:20:30|1344.5|1340.5|1344.53|1340.53|1344.53|1340.53|1344.3|1340.3|32
1620717640000|2021-05-11 07:20:40|1344.57|1340.57|1344.34|1340.34|1344.67|1340.67|1344.34|1340.34|30
1620717650000|2021-05-11 07:20:50|1344.32|1340.32|1344.31|1340.31|1344.33|1340.33|1344.11|1340.11|35
1620717660000|2021-05-11 07:21:00|1344.42|1340.42|1346.06|1342.06|1346.44|1342.44|1344.42|1340.42|34
1620717670000|2021-05-11 07:21:10|1346.14|1342.14|1346.29|1342.29|1346.47|1342.47|1345.98|1341.98|35
1620717680000|2021-05-11 07:21:20|1346.21|1342.21|1346.26|1342.26|1346.54|1342.54|1346.2|1342.2|33
1620717690000|2021-05-11 07:21:30|1346.32|1342.32|1345.44|1341.44|1346.34|1342.34|1345.38|1341.38|34
1620717700000|2021-05-11 07:21:40|1345.63|1341.63|1345.22|1341.22|1345.97|1341.97|1345.19|1341.19|37
1620717710000|2021-05-11 07:21:50|1345.19|1341.19|1346|1342|1346.04|1342.04|1345.17|1341.17|28
1620717720000|2021-05-11 07:22:00|1345.93|1341.93|1344.9|1340.9|1346|1342|1344.88|1340.88|27
1620717730000|2021-05-11 07:22:10|1344.87|1340.87|1344.87|1340.87|1345.03|1341.03|1344.83|1340.83|25
1620717740000|2021-05-11 07:22:20|1344.86|1340.86|1344.56|1340.56|1344.89|1340.89|1344.56|1340.56|20
1620717750000|2021-05-11 07:22:30|1344.45|1340.45|1344.38|1340.38|1344.55|1340.55|1344.36|1340.36|32
1620717760000|2021-05-11 07:22:40|1344.34|1340.34|1344.18|1340.18|1344.67|1340.67|1344.18|1340.18|29
1620717770000|2021-05-11 07:22:50|1344.21|1340.21|1344.13|1340.13|1344.3|1340.3|1343.84|1339.84|31
1620717780000|2021-05-11 07:23:00|1344.1|1340.1|1344.58|1340.58|1344.6|1340.6|1344.07|1340.07|26
1620717790000|2021-05-11 07:23:10|1344.59|1340.59|1345.55|1341.55|1345.62|1341.62|1344.53|1340.53|28
1620717800000|2021-05-11 07:23:20|1345.56|1341.56|1345.6|1341.6|1346.18|1342.18|1345.53|1341.53|34
1620717810000|2021-05-11 07:23:30|1345.66|1341.66|1345.23|1341.23|1345.66|1341.66|1345.23|1341.23|27
1620717820000|2021-05-11 07:23:40|1345.19|1341.19|1344.73|1340.73|1345.26|1341.26|1344.73|1340.73|25
1620717830000|2021-05-11 07:23:50|1344.72|1340.72|1345.05|1341.05|1345.05|1341.05|1344.2|1340.2|36
1620717840000|2021-05-11 07:24:00|1344.87|1340.87|1344.89|1340.89|1345.41|1341.41|1344.87|1340.87|38
1620717850000|2021-05-11 07:24:10|1344.82|1340.82|1345.75|1341.75|1345.85|1341.85|1344.82|1340.82|35
1620717860000|2021-05-11 07:24:20|1345.76|1341.76|1345.61|1341.61|1346.35|1342.35|1345.61|1341.61|27
1620717870000|2021-05-11 07:24:30|1345.63|1341.63|1345.61|1341.61|1346.06|1342.06|1345.26|1341.26|34
1620717880000|2021-05-11 07:24:40|1345.67|1341.67|1344.91|1340.91|1345.67|1341.67|1344.91|1340.91|31
1620717890000|2021-05-11 07:24:50|1344.88|1340.88|1344.39|1340.39|1344.96|1340.96|1344.39|1340.39|35
1620717900000|2021-05-11 07:25:00|1344.42|1340.42|1343.87|1339.87|1344.42|1340.42|1343.78|1339.78|33
1620717910000|2021-05-11 07:25:10|1343.88|1339.88|1344.72|1340.72|1344.79|1340.79|1343.88|1339.88|39
1620717920000|2021-05-11 07:25:20|1344.71|1340.71|1344.12|1340.12|1344.71|1340.71|1343.86|1339.86|34
1620717930000|2021-05-11 07:25:30|1344.22|1340.22|1344.27|1340.27|1344.4|1340.4|1344.17|1340.17|34
1620717940000|2021-05-11 07:25:40|1344.3|1340.3|1344.29|1340.29|1344.38|1340.38|1344.23|1340.23|28
1620717950000|2021-05-11 07:25:50|1344.3|1340.3|1344.94|1340.94|1344.94|1340.94|1344.23|1340.23|22
1620717960000|2021-05-11 07:26:00|1344.65|1340.65|1344.78|1340.78|1345.02|1341.02|1344.64|1340.64|30
1620717970000|2021-05-11 07:26:10|1344.81|1340.81|1344.8|1340.8|1344.91|1340.91|1344.51|1340.51|26
1620717980000|2021-05-11 07:26:20|1344.81|1340.81|1344.91|1340.91|1345.01|1341.01|1344.71|1340.71|21
1620717990000|2021-05-11 07:26:30|1345.12|1341.12|1344.77|1340.77|1345.12|1341.12|1344.7|1340.7|24
1620718000000|2021-05-11 07:26:40|1344.83|1340.83|1344.62|1340.62|1344.87|1340.87|1344.49|1340.49|33
1620718010000|2021-05-11 07:26:50|1344.64|1340.64|1344.84|1340.84|1344.89|1340.89|1344.64|1340.64|27
1620718020000|2021-05-11 07:27:00|1344.85|1340.85|1344.1|1340.1|1344.85|1340.85|1344.06|1340.06|30
1620718030000|2021-05-11 07:27:10|1344.11|1340.11|1343.68|1339.68|1344.12|1340.12|1343.65|1339.65|34
1620718040000|2021-05-11 07:27:20|1343.72|1339.72|1343.84|1339.84|1343.87|1339.87|1343.72|1339.72|27
1620718050000|2021-05-11 07:27:30|1343.86|1339.86|1343.84|1339.84|1343.86|1339.86|1343.62|1339.62|26
1620718060000|2021-05-11 07:27:40|1343.8|1339.8|1343.56|1339.56|1343.83|1339.83|1343.53|1339.53|24
1620718070000|2021-05-11 07:27:50|1343.58|1339.58|1343.33|1339.33|1343.71|1339.71|1343.33|1339.33|31
1620718080000|2021-05-11 07:28:00|1343.37|1339.37|1343.25|1339.25|1343.99|1339.99|1343.08|1339.08|36
1620718090000|2021-05-11 07:28:10|1343.28|1339.28|1344.61|1340.61|1344.61|1340.61|1343.19|1339.19|29
1620718100000|2021-05-11 07:28:20|1344.66|1340.66|1346.15|1342.15|1346.17|1342.17|1344.24|1340.24|27
1620718110000|2021-05-11 07:28:30|1346.13|1342.13|1346.06|1342.06|1346.13|1342.13|1345.76|1341.76|26
1620718120000|2021-05-11 07:28:40|1346.08|1342.08|1346.04|1342.04|1346.08|1342.08|1346.01|1342.01|8
1620718130000|2021-05-11 07:28:50|1346.05|1342.05|1345.34|1341.34|1346.05|1342.05|1344.96|1340.96|27
1620718140000|2021-05-11 07:29:00|1345.35|1341.35|1345.59|1341.59|1345.61|1341.61|1345.35|1341.35|31
1620718150000|2021-05-11 07:29:10|1345.61|1341.61|1345.71|1341.71|1345.71|1341.71|1345.55|1341.55|30
1620718160000|2021-05-11 07:29:20|1345.64|1341.64|1345.9|1341.9|1346.09|1342.09|1345.64|1341.64|20
1620718170000|2021-05-11 07:29:30|1345.91|1341.91|1345.91|1341.91|1346.07|1342.07|1345.91|1341.91|17
1620718180000|2021-05-11 07:29:40|1345.9|1341.9|1345.98|1341.98|1345.98|1341.98|1345.77|1341.77|34
1620718190000|2021-05-11 07:29:50|1345.99|1341.99|1346.06|1342.06|1346.19|1342.19|1345.99|1341.99|19
1620718200000|2021-05-11 07:30:00|1346|1342|1345.17|1341.17|1346|1342|1345.17|1341.17|33
1620718210000|2021-05-11 07:30:10|1345.11|1341.11|1345.13|1341.13|1345.2|1341.2|1344.24|1340.24|35
1620718220000|2021-05-11 07:30:20|1344.87|1340.87|1344.89|1340.89|1345.18|1341.18|1344.72|1340.72|34
1620718230000|2021-05-11 07:30:30|1344.88|1340.88|1345.05|1341.05|1345.15|1341.15|1344.77|1340.77|30
1620718240000|2021-05-11 07:30:40|1345.06|1341.06|1345.37|1341.37|1345.4|1341.4|1345.05|1341.05|32
1620718250000|2021-05-11 07:30:50|1345.31|1341.31|1344.3|1340.3|1345.38|1341.38|1344.09|1340.09|35
1620718260000|2021-05-11 07:31:00|1344.34|1340.34|1343.86|1339.86|1344.34|1340.34|1343.52|1339.52|31
1620718270000|2021-05-11 07:31:10|1343.89|1339.89|1344.04|1340.04|1344.09|1340.09|1343.72|1339.72|33
1620718280000|2021-05-11 07:31:20|1343.98|1339.98|1343.86|1339.86|1344.05|1340.05|1343.8|1339.8|28
1620718290000|2021-05-11 07:31:30|1343.96|1339.96|1345.26|1341.26|1345.26|1341.26|1343.96|1339.96|32
1620718300000|2021-05-11 07:31:40|1345.23|1341.23|1345.43|1341.43|1345.53|1341.53|1345.16|1341.16|23
1620718310000|2021-05-11 07:31:50|1345.53|1341.53|1345.63|1341.63|1345.68|1341.68|1345.45|1341.45|18
1620718320000|2021-05-11 07:32:00|1345.61|1341.61|1347.45|1343.45|1347.45|1343.45|1345.52|1341.52|28
1620718330000|2021-05-11 07:32:10|1347.46|1343.46|1350.53|1346.53|1350.53|1346.53|1347.46|1343.46|36
1620718340000|2021-05-11 07:32:20|1350.41|1346.41|1352.65|1348.65|1352.65|1348.65|1350.41|1346.41|32
1620718350000|2021-05-11 07:32:30|1352.38|1348.38|1353.22|1349.22|1353.22|1349.22|1352.08|1348.08|22
1620718360000|2021-05-11 07:32:40|1353.14|1349.14|1355.32|1351.32|1355.51|1351.51|1353.11|1349.11|27
1620718370000|2021-05-11 07:32:50|1355.39|1351.39|1355.51|1351.51|1356.08|1352.08|1355|1351|34
1620718380000|2021-05-11 07:33:00|1355.19|1351.19|1352.43|1348.43|1355.19|1351.19|1352.43|1348.43|39
1620718390000|2021-05-11 07:33:10|1352.4|1348.4|1352.83|1348.83|1353.17|1349.17|1352.22|1348.22|32
1620718400000|2021-05-11 07:33:20|1352.85|1348.85|1352.32|1348.32|1353.07|1349.07|1352.17|1348.17|38
1620718410000|2021-05-11 07:33:30|1352.26|1348.26|1352.41|1348.41|1352.52|1348.52|1352.25|1348.25|35
1620718420000|2021-05-11 07:33:40|1352.42|1348.42|1353.85|1349.85|1353.85|1349.85|1352.42|1348.42|36
1620718430000|2021-05-11 07:33:50|1353.82|1349.82|1354.49|1350.49|1354.49|1350.49|1353.82|1349.82|33
1620718440000|2021-05-11 07:34:00|1354.47|1350.47|1353.83|1349.83|1354.49|1350.49|1353.68|1349.68|33
1620718450000|2021-05-11 07:34:10|1353.81|1349.81|1354.52|1350.52|1354.54|1350.54|1353.62|1349.62|27
1620718460000|2021-05-11 07:34:20|1354.5|1350.5|1357.06|1353.06|1357.06|1353.06|1354.5|1350.5|32
1620718470000|2021-05-11 07:34:30|1357.07|1353.07|1357.58|1353.58|1357.64|1353.64|1357.07|1353.07|25
1620718480000|2021-05-11 07:34:40|1357.56|1353.56|1357.53|1353.53|1357.8|1353.8|1357.31|1353.31|30
1620718490000|2021-05-11 07:34:50|1357.56|1353.56|1354.85|1350.85|1357.69|1353.69|1354.24|1350.24|37
1620718500000|2021-05-11 07:35:00|1354.76|1350.76|1355.26|1351.26|1355.44|1351.44|1354.76|1350.76|32
1620718510000|2021-05-11 07:35:10|1355.25|1351.25|1355.63|1351.63|1355.86|1351.86|1355.24|1351.24|31
1620718520000|2021-05-11 07:35:20|1355.7|1351.7|1354.43|1350.43|1355.78|1351.78|1354.43|1350.43|30
1620718530000|2021-05-11 07:35:30|1354.44|1350.44|1355.45|1351.45|1355.71|1351.71|1354.44|1350.44|33
1620718540000|2021-05-11 07:35:40|1355.44|1351.44|1354.57|1350.57|1355.48|1351.48|1354.17|1350.17|34
1620718550000|2021-05-11 07:35:50|1354.63|1350.63|1354.76|1350.76|1354.79|1350.79|1354.63|1350.63|25
1620718560000|2021-05-11 07:36:00|1354.75|1350.75|1352.03|1348.03|1354.75|1350.75|1352.03|1348.03|30
1620718570000|2021-05-11 07:36:10|1352.2|1348.2|1350.52|1346.52|1352.32|1348.32|1350.52|1346.52|35
1620718580000|2021-05-11 07:36:20|1350.21|1346.21|1349.52|1345.52|1350.21|1346.21|1349.52|1345.52|23
1620718590000|2021-05-11 07:36:30|1349.07|1345.07|1346.5|1342.5|1349.07|1345.07|1346.26|1342.26|35
1620718600000|2021-05-11 07:36:40|1346.55|1342.55|1347.82|1343.82|1347.82|1343.82|1346.5|1342.5|29
1620718610000|2021-05-11 07:36:50|1347.73|1343.73|1348.03|1344.03|1348.03|1344.03|1347.5|1343.5|32
1620718620000|2021-05-11 07:37:00|1348|1344|1347.03|1343.03|1348.81|1344.81|1347.03|1343.03|33
1620718630000|2021-05-11 07:37:10|1346.72|1342.72|1344.85|1340.85|1346.74|1342.74|1344.85|1340.85|36
1620718640000|2021-05-11 07:37:20|1344.71|1340.71|1343.47|1339.47|1344.71|1340.71|1343.09|1339.09|31
1620718650000|2021-05-11 07:37:30|1343.43|1339.43|1343.35|1339.35|1343.46|1339.46|1342.95|1338.95|34
1620718660000|2021-05-11 07:37:40|1343.32|1339.32|1343.17|1339.17|1343.85|1339.85|1342.91|1338.91|35
1620718670000|2021-05-11 07:37:50|1343.18|1339.18|1344.5|1340.5|1345.07|1341.07|1343.18|1339.18|35
1620718680000|2021-05-11 07:38:00|1344.52|1340.52|1343.91|1339.91|1344.58|1340.58|1343.91|1339.91|34
1620718690000|2021-05-11 07:38:10|1343.92|1339.92|1343.28|1339.28|1344.06|1340.06|1343.27|1339.27|33
1620718700000|2021-05-11 07:38:20|1343.3|1339.3|1344.13|1340.13|1344.25|1340.25|1343.29|1339.29|32
1620718710000|2021-05-11 07:38:30|1344.22|1340.22|1343.88|1339.88|1344.38|1340.38|1343.75|1339.75|35
1620718720000|2021-05-11 07:38:40|1343.82|1339.82|1343.93|1339.93|1344.22|1340.22|1343.7|1339.7|35
1620718730000|2021-05-11 07:38:50|1343.97|1339.97|1343.82|1339.82|1343.98|1339.98|1343.63|1339.63|26
1620718740000|2021-05-11 07:39:00|1343.94|1339.94|1343.28|1339.28|1343.94|1339.94|1343.28|1339.28|31
1620718750000|2021-05-11 07:39:10|1343.31|1339.31|1344.85|1340.85|1344.85|1340.85|1343.31|1339.31|37
1620718760000|2021-05-11 07:39:20|1344.96|1340.96|1345.31|1341.31|1346.09|1342.09|1344.96|1340.96|33
1620718770000|2021-05-11 07:39:30|1345.22|1341.22|1344.42|1340.42|1345.27|1341.27|1344.42|1340.42|34
1620718780000|2021-05-11 07:39:40|1344.54|1340.54|1344.31|1340.31|1344.54|1340.54|1344.24|1340.24|26
1620718790000|2021-05-11 07:39:50|1344.41|1340.41|1344.45|1340.45|1344.53|1340.53|1344.05|1340.05|32
1620718800000|2021-05-11 07:40:00|1344.41|1340.41|1344.28|1340.28|1344.41|1340.41|1343.88|1339.88|29
1620718810000|2021-05-11 07:40:10|1344.27|1340.27|1343.74|1339.74|1344.28|1340.28|1343.74|1339.74|28
1620718820000|2021-05-11 07:40:20|1343.73|1339.73|1343.82|1339.82|1343.95|1339.95|1343.73|1339.73|16
1620718830000|2021-05-11 07:40:30|1343.83|1339.83|1341.46|1337.46|1343.9|1339.9|1341.46|1337.46|27
1620718840000|2021-05-11 07:40:40|1341.44|1337.44|1341.76|1337.76|1341.79|1337.79|1341.2|1337.2|32
1620718850000|2021-05-11 07:40:50|1341.82|1337.82|1341.49|1337.49|1341.89|1337.89|1341.38|1337.38|26
1620718860000|2021-05-11 07:41:00|1341.48|1337.48|1342.03|1338.03|1342.58|1338.58|1341.47|1337.47|28
1620718870000|2021-05-11 07:41:10|1342.04|1338.04|1342.2|1338.2|1342.2|1338.2|1341.58|1337.58|28
1620718880000|2021-05-11 07:41:20|1342.36|1338.36|1342.6|1338.6|1342.92|1338.92|1342.18|1338.18|32
1620718890000|2021-05-11 07:41:30|1342.58|1338.58|1343.22|1339.22|1343.73|1339.73|1342.48|1338.48|31
1620718900000|2021-05-11 07:41:40|1343.25|1339.25|1341.28|1337.28|1343.28|1339.28|1341.22|1337.22|36
1620718910000|2021-05-11 07:41:50|1341.33|1337.33|1341.77|1337.77|1341.81|1337.81|1341.28|1337.28|20
1620718920000|2021-05-11 07:42:00|1341.64|1337.64|1340.99|1336.99|1341.77|1337.77|1340.82|1336.82|33
1620718930000|2021-05-11 07:42:10|1341|1337|1342.23|1338.23|1342.23|1338.23|1340.92|1336.92|24
1620718940000|2021-05-11 07:42:20|1342.21|1338.21|1342.55|1338.55|1342.55|1338.55|1342.21|1338.21|19
1620718950000|2021-05-11 07:42:30|1342.56|1338.56|1341.34|1337.34|1343.04|1339.04|1341.33|1337.33|21
1620718960000|2021-05-11 07:42:40|1341.26|1337.26|1340.9|1336.9|1341.31|1337.31|1340.34|1336.34|32
1620718970000|2021-05-11 07:42:50|1341.24|1337.24|1341.24|1337.24|1342.57|1338.57|1341.13|1337.13|31
1620718980000|2021-05-11 07:43:00|1341.21|1337.21|1340.71|1336.71|1341.24|1337.24|1340.7|1336.7|32
1620718990000|2021-05-11 07:43:10|1340.7|1336.7|1340.67|1336.67|1341.36|1337.36|1340.57|1336.57|32
1620719000000|2021-05-11 07:43:20|1340.68|1336.68|1340.61|1336.61|1341.11|1337.11|1340.26|1336.26|30
1620719010000|2021-05-11 07:43:30|1340.6|1336.6|1341.14|1337.14|1341.14|1337.14|1340.34|1336.34|24
1620719020000|2021-05-11 07:43:40|1341.43|1337.43|1342.71|1338.71|1342.72|1338.72|1341.43|1337.43|25
1620719030000|2021-05-11 07:43:50|1342.7|1338.7|1341.91|1337.91|1342.71|1338.71|1341.9|1337.9|31
1620719040000|2021-05-11 07:44:00|1341.88|1337.88|1341.32|1337.32|1341.88|1337.88|1340.99|1336.99|36
1620719050000|2021-05-11 07:44:10|1341.33|1337.33|1341.23|1337.23|1341.46|1337.46|1341.09|1337.09|21
1620719060000|2021-05-11 07:44:20|1341.29|1337.29|1340.94|1336.94|1341.53|1337.53|1340.94|1336.94|29
1620719070000|2021-05-11 07:44:30|1340.98|1336.98|1340.67|1336.67|1341.05|1337.05|1340.67|1336.67|25
1620719080000|2021-05-11 07:44:40|1340.52|1336.52|1340.84|1336.84|1340.84|1336.84|1340.4|1336.4|26
1620719090000|2021-05-11 07:44:50|1340.86|1336.86|1340.92|1336.92|1341.21|1337.21|1340.85|1336.85|23
1620719100000|2021-05-11 07:45:00|1341|1337|1340.85|1336.85|1341|1337|1340.83|1336.83|27
1620719110000|2021-05-11 07:45:10|1340.73|1336.73|1340.87|1336.87|1340.95|1336.95|1340.52|1336.52|31
1620719120000|2021-05-11 07:45:20|1340.88|1336.88|1340.73|1336.73|1340.89|1336.89|1340.73|1336.73|24
1620719130000|2021-05-11 07:45:30|1340.75|1336.75|1340.63|1336.63|1340.78|1336.78|1340.54|1336.54|17
1620719140000|2021-05-11 07:45:40|1340.54|1336.54|1341.14|1337.14|1341.14|1337.14|1340.5|1336.5|21
1620719150000|2021-05-11 07:45:50|1341.03|1337.03|1342.06|1338.06|1342.06|1338.06|1341.03|1337.03|23
1620719160000|2021-05-11 07:46:00|1342.07|1338.07|1343.16|1339.16|1343.16|1339.16|1342.07|1338.07|20
1620719170000|2021-05-11 07:46:10|1343.18|1339.18|1349.73|1345.73|1349.73|1345.73|1343.18|1339.18|26
1620719180000|2021-05-11 07:46:20|1349.79|1345.79|1349.74|1345.74|1349.88|1345.88|1349.57|1345.57|17
1620719190000|2021-05-11 07:46:30|1349.72|1345.72|1349.29|1345.29|1349.89|1345.89|1349.29|1345.29|12
1620719200000|2021-05-11 07:46:40|1350.62|1346.62|1350.52|1346.52|1350.96|1346.96|1350.41|1346.41|27
1620719210000|2021-05-11 07:46:50|1350.53|1346.53|1347.97|1343.97|1350.63|1346.63|1347.97|1343.97|34
1620719220000|2021-05-11 07:47:00|1347.96|1343.96|1347.91|1343.91|1348.18|1344.18|1347.68|1343.68|32
1620719230000|2021-05-11 07:47:10|1347.82|1343.82|1346.65|1342.65|1347.85|1343.85|1346.58|1342.58|33
1620719240000|2021-05-11 07:47:20|1346.64|1342.64|1346.83|1342.83|1346.98|1342.98|1346.43|1342.43|34
1620719250000|2021-05-11 07:47:30|1346.84|1342.84|1348.13|1344.13|1348.2|1344.2|1346.55|1342.55|35
1620719260000|2021-05-11 07:47:40|1348.15|1344.15|1348.54|1344.54|1349.09|1345.09|1347.89|1343.89|34
1620719270000|2021-05-11 07:47:50|1348.3|1344.3|1348.6|1344.6|1348.61|1344.61|1348.07|1344.07|32
1620719280000|2021-05-11 07:48:00|1348.61|1344.61|1348.59|1344.59|1348.74|1344.74|1348.46|1344.46|32
1620719290000|2021-05-11 07:48:10|1348.63|1344.63|1351.32|1347.32|1351.32|1347.32|1348.57|1344.57|36
1620719300000|2021-05-11 07:48:20|1351.33|1347.33|1352.34|1348.34|1352.34|1348.34|1351.33|1347.33|21
1620719310000|2021-05-11 07:48:30|1352.37|1348.37|1352.41|1348.41|1352.41|1348.41|1352.28|1348.28|21
1620719320000|2021-05-11 07:48:40|1352.4|1348.4|1352.54|1348.54|1352.54|1348.54|1352.33|1348.33|18
1620719330000|2021-05-11 07:48:50|1352.55|1348.55|1352.31|1348.31|1352.56|1348.56|1352.28|1348.28|23
1620719340000|2021-05-11 07:49:00|1352.38|1348.38|1352.47|1348.47|1352.74|1348.74|1352.38|1348.38|19
1620719350000|2021-05-11 07:49:10|1352.48|1348.48|1352.89|1348.89|1352.89|1348.89|1352.48|1348.48|20
1620719360000|2021-05-11 07:49:20|1352.87|1348.87|1351.89|1347.89|1353.07|1349.07|1351.77|1347.77|35
1620719370000|2021-05-11 07:49:30|1351.94|1347.94|1352.72|1348.72|1352.73|1348.73|1351.94|1347.94|31
1620719380000|2021-05-11 07:49:40|1352.71|1348.71|1351.83|1347.83|1352.88|1348.88|1351.74|1347.74|33
1620719390000|2021-05-11 07:49:50|1351.73|1347.73|1352.09|1348.09|1352.12|1348.12|1351.48|1347.48|33
1620719400000|2021-05-11 07:50:00|1352.16|1348.16|1352.6|1348.6|1352.69|1348.69|1352.16|1348.16|21
1620719410000|2021-05-11 07:50:10|1352.61|1348.61|1353.15|1349.15|1353.15|1349.15|1352.61|1348.61|21
1620719420000|2021-05-11 07:50:20|1353.21|1349.21|1355.04|1351.04|1355.04|1351.04|1353.21|1349.21|30
1620719430000|2021-05-11 07:50:30|1355.03|1351.03|1354.85|1350.85|1355.06|1351.06|1354.52|1350.52|30
1620719440000|2021-05-11 07:50:40|1354.84|1350.84|1354.93|1350.93|1354.99|1350.99|1354.78|1350.78|30
1620719450000|2021-05-11 07:50:50|1354.95|1350.95|1354.09|1350.09|1354.96|1350.96|1354|1350|29
1620719460000|2021-05-11 07:51:00|1354.14|1350.14|1354.05|1350.05|1354.31|1350.31|1354.01|1350.01|31
1620719470000|2021-05-11 07:51:10|1354.07|1350.07|1354.54|1350.54|1354.79|1350.79|1354.07|1350.07|20
1620719480000|2021-05-11 07:51:20|1354.49|1350.49|1354.17|1350.17|1354.49|1350.49|1353.7|1349.7|30
1620719490000|2021-05-11 07:51:30|1354.64|1350.64|1353.9|1349.9|1354.64|1350.64|1353.9|1349.9|31
1620719500000|2021-05-11 07:51:40|1353.84|1349.84|1354.03|1350.03|1354.3|1350.3|1353.83|1349.83|27
1620719510000|2021-05-11 07:51:50|1354.13|1350.13|1353.4|1349.4|1354.23|1350.23|1353.24|1349.24|36
1620719520000|2021-05-11 07:52:00|1353.37|1349.37|1353.35|1349.35|1353.46|1349.46|1353.23|1349.23|31
1620719530000|2021-05-11 07:52:10|1353.36|1349.36|1353.37|1349.37|1353.43|1349.43|1353.26|1349.26|23
1620719540000|2021-05-11 07:52:20|1353.35|1349.35|1353.41|1349.41|1353.53|1349.53|1353.35|1349.35|17
1620719550000|2021-05-11 07:52:30|1353.46|1349.46|1352.6|1348.6|1353.58|1349.58|1352.57|1348.57|28
1620719560000|2021-05-11 07:52:40|1352.65|1348.65|1352.66|1348.66|1352.78|1348.78|1352.61|1348.61|24
1620719570000|2021-05-11 07:52:50|1352.4|1348.4|1352.57|1348.57|1352.57|1348.57|1352.32|1348.32|34
1620719580000|2021-05-11 07:53:00|1352.59|1348.59|1352.85|1348.85|1352.94|1348.94|1352.53|1348.53|30
1620719590000|2021-05-11 07:53:10|1352.86|1348.86|1353.78|1349.78|1354.38|1350.38|1352.77|1348.77|29
1620719600000|2021-05-11 07:53:20|1353.65|1349.65|1353.26|1349.26|1353.65|1349.65|1352.98|1348.98|32
1620719610000|2021-05-11 07:53:30|1353.3|1349.3|1352.73|1348.73|1353.3|1349.3|1352.68|1348.68|28
1620719620000|2021-05-11 07:53:40|1352.72|1348.72|1353.41|1349.41|1353.48|1349.48|1352.72|1348.72|25
1620719630000|2021-05-11 07:53:50|1353.47|1349.47|1353.77|1349.77|1353.97|1349.97|1353.46|1349.46|32
1620719640000|2021-05-11 07:54:00|1353.86|1349.86|1354.19|1350.19|1354.19|1350.19|1353.83|1349.83|24
1620719650000|2021-05-11 07:54:10|1354.2|1350.2|1356.44|1352.44|1356.44|1352.44|1354.2|1350.2|30
1620719660000|2021-05-11 07:54:20|1356.45|1352.45|1356.77|1352.77|1357.21|1353.21|1356.43|1352.43|38
1620719670000|2021-05-11 07:54:30|1356.73|1352.73|1357.07|1353.07|1357.07|1353.07|1356.59|1352.59|30
1620719680000|2021-05-11 07:54:40|1357.06|1353.06|1356.81|1352.81|1357.07|1353.07|1356.79|1352.79|18
1620719690000|2021-05-11 07:54:50|1356.8|1352.8|1356.46|1352.46|1356.81|1352.81|1356.41|1352.41|22
1620719700000|2021-05-11 07:55:00|1356.5|1352.5|1356.65|1352.65|1356.65|1352.65|1356.48|1352.48|12
1620719710000|2021-05-11 07:55:10|1356.64|1352.64|1356.64|1352.64|1356.66|1352.66|1356.62|1352.62|12
1620719720000|2021-05-11 07:55:20|1356.63|1352.63|1356.7|1352.7|1356.74|1352.74|1356.62|1352.62|14
1620719730000|2021-05-11 07:55:30|1356.66|1352.66|1357.51|1353.51|1357.51|1353.51|1356.66|1352.66|26
1620719740000|2021-05-11 07:55:40|1357.54|1353.54|1357.73|1353.73|1357.77|1353.77|1357.54|1353.54|18
1620719750000|2021-05-11 07:55:50|1357.72|1353.72|1357.7|1353.7|1357.77|1353.77|1357.68|1353.68|19
1620719760000|2021-05-11 07:56:00|1357.71|1353.71|1357.23|1353.23|1357.82|1353.82|1356.94|1352.94|31
1620719770000|2021-05-11 07:56:10|1357.22|1353.22|1356.29|1352.29|1357.25|1353.25|1356.26|1352.26|28
1620719780000|2021-05-11 07:56:20|1356.11|1352.11|1355.86|1351.86|1356.11|1352.11|1355.55|1351.55|30
1620719790000|2021-05-11 07:56:30|1356.03|1352.03|1356.8|1352.8|1356.8|1352.8|1356.03|1352.03|20
1620719800000|2021-05-11 07:56:40|1356.85|1352.85|1356.69|1352.69|1356.98|1352.98|1356.69|1352.69|23
1620719810000|2021-05-11 07:56:50|1356.7|1352.7|1355.96|1351.96|1356.7|1352.7|1355.9|1351.9|20
1620719820000|2021-05-11 07:57:00|1356.09|1352.09|1357.08|1353.08|1357.43|1353.43|1356.06|1352.06|29
1620719830000|2021-05-11 07:57:10|1356.98|1352.98|1357.12|1353.12|1357.14|1353.14|1356.93|1352.93|17
1620719840000|2021-05-11 07:57:20|1357.06|1353.06|1357.1|1353.1|1357.11|1353.11|1357.06|1353.06|8
1620719850000|2021-05-11 07:57:30|1357.09|1353.09|1357.06|1353.06|1357.12|1353.12|1357.06|1353.06|10
1620719860000|2021-05-11 07:57:40|1357.07|1353.07|1356.73|1352.73|1357.34|1353.34|1356.26|1352.26|29
1620719870000|2021-05-11 07:57:50|1357.25|1353.25|1357.47|1353.47|1357.55|1353.55|1357.22|1353.22|25
1620719880000|2021-05-11 07:58:00|1357.48|1353.48|1356.98|1352.98|1357.48|1353.48|1356.73|1352.73|34
1620719890000|2021-05-11 07:58:10|1357.05|1353.05|1355.98|1351.98|1357.05|1353.05|1355.98|1351.98|24
1620719900000|2021-05-11 07:58:20|1356.06|1352.06|1356.1|1352.1|1356.15|1352.15|1355.72|1351.72|34
1620719910000|2021-05-11 07:58:30|1356.12|1352.12|1356.33|1352.33|1356.4|1352.4|1355.89|1351.89|28
1620719920000|2021-05-11 07:58:40|1356.39|1352.39|1357.06|1353.06|1357.08|1353.08|1356.39|1352.39|33
1620719930000|2021-05-11 07:58:50|1357.05|1353.05|1357.01|1353.01|1357.45|1353.45|1356.96|1352.96|34
1620719940000|2021-05-11 07:59:00|1357.02|1353.02|1355.27|1351.27|1357.17|1353.17|1355.27|1351.27|20
1620719950000|2021-05-11 07:59:10|1355.18|1351.18|1355.13|1351.13|1355.6|1351.6|1355.09|1351.09|31
1620719960000|2021-05-11 07:59:20|1355.01|1351.01|1354.67|1350.67|1355.01|1351.01|1354.03|1350.03|37
1620719970000|2021-05-11 07:59:30|1354.66|1350.66|1355.31|1351.31|1355.38|1351.38|1354.22|1350.22|36
1620719980000|2021-05-11 07:59:40|1355.3|1351.3|1354.6|1350.6|1355.52|1351.52|1354.55|1350.55|34
1620719990000|2021-05-11 07:59:50|1354.71|1350.71|1353.36|1349.36|1354.87|1350.87|1353.31|1349.31|35
1620720000000|2021-05-11 08:00:00|1353.43|1349.43|1353.25|1349.25|1353.47|1349.47|1353.1|1349.1|30
1620720010000|2021-05-11 08:00:10|1353.28|1349.28|1353.51|1349.51|1353.51|1349.51|1353.04|1349.04|28
1620720020000|2021-05-11 08:00:20|1353.98|1349.98|1354.29|1350.29|1354.49|1350.49|1353.8|1349.8|34
1620720030000|2021-05-11 08:00:30|1354.34|1350.34|1354.38|1350.38|1354.47|1350.47|1354.3|1350.3|26
1620720040000|2021-05-11 08:00:40|1354.29|1350.29|1354.35|1350.35|1354.36|1350.36|1354.26|1350.26|17
1620720050000|2021-05-11 08:00:50|1354.36|1350.36|1354.9|1350.9|1354.9|1350.9|1354.31|1350.31|12
1620720060000|2021-05-11 08:01:00|1354.91|1350.91|1354.72|1350.72|1355.29|1351.29|1354.58|1350.58|23
1620720070000|2021-05-11 08:01:10|1354.7|1350.7|1354.71|1350.71|1354.72|1350.72|1354.41|1350.41|33
1620720080000|2021-05-11 08:01:20|1355.38|1351.38|1354.53|1350.53|1355.53|1351.53|1354.53|1350.53|31
1620720090000|2021-05-11 08:01:30|1354.62|1350.62|1354.61|1350.61|1354.94|1350.94|1354.57|1350.57|32
1620720100000|2021-05-11 08:01:40|1354.66|1350.66|1355.31|1351.31|1355.85|1351.85|1354.58|1350.58|31
1620720110000|2021-05-11 08:01:50|1355.09|1351.09|1355.52|1351.52|1355.82|1351.82|1355.09|1351.09|32
1620720120000|2021-05-11 08:02:00|1355.49|1351.49|1354.8|1350.8|1357.21|1353.21|1354.78|1350.78|27
1620720130000|2021-05-11 08:02:10|1354.81|1350.81|1355.03|1351.03|1355.25|1351.25|1354.81|1350.81|29
1620720140000|2021-05-11 08:02:20|1355.08|1351.08|1354.8|1350.8|1355.08|1351.08|1354.64|1350.64|26
1620720150000|2021-05-11 08:02:30|1354.79|1350.79|1354.86|1350.86|1355.12|1351.12|1354.79|1350.79|19
1620720160000|2021-05-11 08:02:40|1354.85|1350.85|1355.17|1351.17|1355.4|1351.4|1354.85|1350.85|28
1620720170000|2021-05-11 08:02:50|1354.93|1350.93|1354.07|1350.07|1354.93|1350.93|1353.92|1349.92|33
1620720180000|2021-05-11 08:03:00|1354.08|1350.08|1353.98|1349.98|1354.11|1350.11|1353.81|1349.81|28
1620720190000|2021-05-11 08:03:10|1354.23|1350.23|1354.53|1350.53|1355.33|1351.33|1354.16|1350.16|35
1620720200000|2021-05-11 08:03:20|1354.54|1350.54|1354.12|1350.12|1355|1351|1354.12|1350.12|29
1620720210000|2021-05-11 08:03:30|1354.11|1350.11|1353.95|1349.95|1354.13|1350.13|1353.77|1349.77|36
1620720220000|2021-05-11 08:03:40|1353.94|1349.94|1353.3|1349.3|1353.94|1349.94|1352.86|1348.86|35
1620720230000|2021-05-11 08:03:50|1353.77|1349.77|1353|1349|1354.02|1350.02|1353|1349|37
1620720240000|2021-05-11 08:04:00|1352.97|1348.97|1352.84|1348.84|1353.19|1349.19|1352.52|1348.52|32
1620720250000|2021-05-11 08:04:10|1352.79|1348.79|1351|1347|1352.79|1348.79|1351|1347|30
1620720260000|2021-05-11 08:04:20|1350.76|1346.76|1349.73|1345.73|1350.77|1346.77|1349.54|1345.54|34
1620720270000|2021-05-11 08:04:30|1350.03|1346.03|1345.75|1341.75|1350.77|1346.77|1345.62|1341.62|38
1620720280000|2021-05-11 08:04:40|1345.76|1341.76|1345.4|1341.4|1347.18|1343.18|1345.4|1341.4|31
1620720290000|2021-05-11 08:04:50|1345.23|1341.23|1345.93|1341.93|1346.29|1342.29|1345.2|1341.2|28
1620720300000|2021-05-11 08:05:00|1346.05|1342.05|1346.78|1342.78|1346.81|1342.81|1346.05|1342.05|26
1620720310000|2021-05-11 08:05:10|1346.81|1342.81|1351.04|1347.04|1351.04|1347.04|1346.81|1342.81|31
1620720320000|2021-05-11 08:05:20|1351.24|1347.24|1352.12|1348.12|1353.88|1349.88|1351.24|1347.24|31
1620720330000|2021-05-11 08:05:30|1352.08|1348.08|1354.14|1350.14|1354.14|1350.14|1352.08|1348.08|30
1620720340000|2021-05-11 08:05:40|1354.08|1350.08|1356.38|1352.38|1356.67|1352.67|1354.08|1350.08|33
1620720350000|2021-05-11 08:05:50|1356.44|1352.44|1354.6|1350.6|1356.63|1352.63|1354.59|1350.59|30
1620720360000|2021-05-11 08:06:00|1354.63|1350.63|1355.38|1351.38|1355.45|1351.45|1354.63|1350.63|37
1620720370000|2021-05-11 08:06:10|1355.46|1351.46|1356.62|1352.62|1357.03|1353.03|1355.46|1351.46|38
1620720380000|2021-05-11 08:06:20|1356.55|1352.55|1356.77|1352.77|1356.91|1352.91|1356.44|1352.44|35
1620720390000|2021-05-11 08:06:30|1356.78|1352.78|1358.28|1354.28|1358.32|1354.32|1356.78|1352.78|26
1620720400000|2021-05-11 08:06:40|1358.57|1354.57|1359.98|1355.98|1360.24|1356.24|1358.57|1354.57|14
1620720410000|2021-05-11 08:06:50|1360.72|1356.72|1360.61|1356.61|1360.89|1356.89|1360.23|1356.23|21
1620720420000|2021-05-11 08:07:00|1360.66|1356.66|1362.45|1358.45|1362.45|1358.45|1360.66|1356.66|20
1620720430000|2021-05-11 08:07:10|1362.39|1358.39|1360.86|1356.86|1362.82|1358.82|1360.55|1356.55|29
1620720440000|2021-05-11 08:07:20|1360.84|1356.84|1361.2|1357.2|1361.2|1357.2|1360.71|1356.71|25
1620720450000|2021-05-11 08:07:30|1361.63|1357.63|1361.77|1357.77|1361.84|1357.84|1361.35|1357.35|22
1620720460000|2021-05-11 08:07:40|1361.68|1357.68|1362.57|1358.57|1362.63|1358.63|1361.68|1357.68|29
1620720470000|2021-05-11 08:07:50|1362.58|1358.58|1362.49|1358.49|1362.96|1358.96|1362.48|1358.48|32
1620720480000|2021-05-11 08:08:00|1362.5|1358.5|1361.27|1357.27|1362.51|1358.51|1361.03|1357.03|36
1620720490000|2021-05-11 08:08:10|1361.38|1357.38|1361.07|1357.07|1361.77|1357.77|1360.62|1356.62|35
1620720500000|2021-05-11 08:08:20|1361.23|1357.23|1360.9|1356.9|1361.23|1357.23|1360.85|1356.85|28
1620720510000|2021-05-11 08:08:30|1360.92|1356.92|1360.24|1356.24|1361.08|1357.08|1360.08|1356.08|31
1620720520000|2021-05-11 08:08:40|1360.29|1356.29|1360.65|1356.65|1360.79|1356.79|1360.06|1356.06|38
1620720530000|2021-05-11 08:08:50|1360.73|1356.73|1360.03|1356.03|1361.74|1357.74|1360|1356|36
1620720540000|2021-05-11 08:09:00|1360.05|1356.05|1362.03|1358.03|1362.03|1358.03|1360.01|1356.01|31
1620720550000|2021-05-11 08:09:10|1362.1|1358.1|1361.3|1357.3|1362.42|1358.42|1361.3|1357.3|38
1620720560000|2021-05-11 08:09:20|1361.29|1357.29|1361.45|1357.45|1361.75|1357.75|1361.05|1357.05|32
1620720570000|2021-05-11 08:09:30|1361.47|1357.47|1360.65|1356.65|1361.98|1357.98|1360.6|1356.6|35
1620720580000|2021-05-11 08:09:40|1360.6|1356.6|1360.85|1356.85|1361.3|1357.3|1360.47|1356.47|38
1620720590000|2021-05-11 08:09:50|1360.87|1356.87|1361.27|1357.27|1361.38|1357.38|1360.51|1356.51|35
1620720600000|2021-05-11 08:10:00|1361.28|1357.28|1358.87|1354.87|1361.31|1357.31|1358.66|1354.66|36
1620720610000|2021-05-11 08:10:10|1358.72|1354.72|1357.9|1353.9|1358.92|1354.92|1357.78|1353.78|34
1620720620000|2021-05-11 08:10:20|1357.93|1353.93|1356.8|1352.8|1358.15|1354.15|1356.76|1352.76|32
1620720630000|2021-05-11 08:10:30|1356.68|1352.68|1357.17|1353.17|1357.19|1353.19|1356.45|1352.45|29
1620720640000|2021-05-11 08:10:40|1357.29|1353.29|1354.88|1350.88|1357.29|1353.29|1354.72|1350.72|35
1620720650000|2021-05-11 08:10:50|1354.86|1350.86|1354.15|1350.15|1354.86|1350.86|1354.02|1350.02|30
1620720660000|2021-05-11 08:11:00|1354.17|1350.17|1356.9|1352.9|1356.9|1352.9|1354.17|1350.17|34
1620720670000|2021-05-11 08:11:10|1356.91|1352.91|1356.49|1352.49|1357.87|1353.87|1356.49|1352.49|34
1620720680000|2021-05-11 08:11:20|1356.17|1352.17|1356.17|1352.17|1356.59|1352.59|1355.69|1351.69|36
1620720690000|2021-05-11 08:11:30|1356.15|1352.15|1357|1353|1357|1353|1356.07|1352.07|32
1620720700000|2021-05-11 08:11:40|1356.97|1352.97|1356.47|1352.47|1357.02|1353.02|1356.35|1352.35|19
1620720710000|2021-05-11 08:11:50|1356.46|1352.46|1356.49|1352.49|1356.69|1352.69|1355.97|1351.97|29
1620720720000|2021-05-11 08:12:00|1356.5|1352.5|1355|1351|1356.52|1352.52|1355|1351|32
1620720730000|2021-05-11 08:12:10|1355.11|1351.11|1355.51|1351.51|1355.51|1351.51|1354.98|1350.98|28
1620720740000|2021-05-11 08:12:20|1355.61|1351.61|1355.18|1351.18|1356.16|1352.16|1354.91|1350.91|38
1620720750000|2021-05-11 08:12:30|1355.2|1351.2|1358.6|1354.6|1358.62|1354.62|1355.2|1351.2|32
1620720760000|2021-05-11 08:12:40|1358.7|1354.7|1359.13|1355.13|1359.13|1355.13|1358.7|1354.7|17
1620720770000|2021-05-11 08:12:50|1359.18|1355.18|1359.75|1355.75|1359.75|1355.75|1359.18|1355.18|21
1620720780000|2021-05-11 08:13:00|1359.54|1355.54|1360.71|1356.71|1360.82|1356.82|1359.14|1355.14|32
1620720790000|2021-05-11 08:13:10|1360.64|1356.64|1360.9|1356.9|1360.9|1356.9|1360.64|1356.64|18
1620720800000|2021-05-11 08:13:20|1360.82|1356.82|1358.66|1354.66|1360.9|1356.9|1358.66|1354.66|24
1620720810000|2021-05-11 08:13:30|1358.61|1354.61|1359.14|1355.14|1359.9|1355.9|1358.28|1354.28|38
1620720820000|2021-05-11 08:13:40|1359.05|1355.05|1358.77|1354.77|1359.12|1355.12|1358.52|1354.52|33
1620720830000|2021-05-11 08:13:50|1358.78|1354.78|1359.69|1355.69|1360.53|1356.53|1358.78|1354.78|37
1620720840000|2021-05-11 08:14:00|1359.7|1355.7|1358.55|1354.55|1359.72|1355.72|1358.11|1354.11|33
1620720850000|2021-05-11 08:14:10|1358.54|1354.54|1358.68|1354.68|1359.03|1355.03|1358.54|1354.54|32
1620720860000|2021-05-11 08:14:20|1358.7|1354.7|1358.17|1354.17|1358.75|1354.75|1357.89|1353.89|32
1620720870000|2021-05-11 08:14:30|1358.45|1354.45|1358.66|1354.66|1358.93|1354.93|1358.36|1354.36|29
1620720880000|2021-05-11 08:14:40|1358.64|1354.64|1356.91|1352.91|1358.64|1354.64|1356.69|1352.69|34
1620720890000|2021-05-11 08:14:50|1357.03|1353.03|1357.3|1353.3|1357.81|1353.81|1357.03|1353.03|36
1620720900000|2021-05-11 08:15:00|1356.96|1352.96|1356.17|1352.17|1357.38|1353.38|1356.17|1352.17|32
1620720910000|2021-05-11 08:15:10|1356.08|1352.08|1356.41|1352.41|1356.6|1352.6|1356.04|1352.04|29
1620720920000|2021-05-11 08:15:20|1356.3|1352.3|1355.48|1351.48|1356.34|1352.34|1355.29|1351.29|36
1620720930000|2021-05-11 08:15:30|1355.34|1351.34|1354.71|1350.71|1355.75|1351.75|1354.71|1350.71|23
1620720940000|2021-05-11 08:15:40|1354.67|1350.67|1351.59|1347.59|1354.88|1350.88|1351.46|1347.46|39
1620720950000|2021-05-11 08:15:50|1351.47|1347.47|1350.86|1346.86|1351.47|1347.47|1350.3|1346.3|33
1620720960000|2021-05-11 08:16:00|1350.85|1346.85|1351.41|1347.41|1351.62|1347.62|1350.57|1346.57|33
1620720970000|2021-05-11 08:16:10|1351.4|1347.4|1350.96|1346.96|1351.51|1347.51|1350.94|1346.94|33
1620720980000|2021-05-11 08:16:20|1350.87|1346.87|1349.68|1345.68|1350.98|1346.98|1349.68|1345.68|28
1620720990000|2021-05-11 08:16:30|1349.71|1345.71|1348.92|1344.92|1349.96|1345.96|1348.88|1344.88|28
1620721000000|2021-05-11 08:16:40|1348.96|1344.96|1349.07|1345.07|1349.23|1345.23|1348.81|1344.81|32
1620721010000|2021-05-11 08:16:50|1349.06|1345.06|1348.51|1344.51|1349.06|1345.06|1348.35|1344.35|24
1620721020000|2021-05-11 08:17:00|1348.52|1344.52|1348.5|1344.5|1348.52|1344.52|1348.19|1344.19|28
1620721030000|2021-05-11 08:17:10|1348.49|1344.49|1347.03|1343.03|1348.49|1344.49|1346.93|1342.93|31
1620721040000|2021-05-11 08:17:20|1347|1343|1347.43|1343.43|1347.43|1343.43|1346.95|1342.95|24
1620721050000|2021-05-11 08:17:30|1347.34|1343.34|1347.68|1343.68|1347.88|1343.88|1347.34|1343.34|32
1620721060000|2021-05-11 08:17:40|1347.8|1343.8|1347.07|1343.07|1347.8|1343.8|1346.96|1342.96|28
1620721070000|2021-05-11 08:17:50|1347.11|1343.11|1347.09|1343.09|1347.23|1343.23|1346.93|1342.93|26
1620721080000|2021-05-11 08:18:00|1347.1|1343.1|1347.03|1343.03|1347.41|1343.41|1346.96|1342.96|26
1620721090000|2021-05-11 08:18:10|1347.04|1343.04|1347.04|1343.04|1347.11|1343.11|1345.91|1341.91|36
1620721100000|2021-05-11 08:18:20|1346.87|1342.87|1345.54|1341.54|1346.94|1342.94|1345.23|1341.23|39
1620721110000|2021-05-11 08:18:30|1346.23|1342.23|1345.52|1341.52|1346.81|1342.81|1345.2|1341.2|35
1620721120000|2021-05-11 08:18:40|1345.65|1341.65|1347.03|1343.03|1347.03|1343.03|1345.65|1341.65|37
1620721130000|2021-05-11 08:18:50|1347.04|1343.04|1347.06|1343.06|1347.4|1343.4|1346.44|1342.44|36
1620721140000|2021-05-11 08:19:00|1346.95|1342.95|1348.71|1344.71|1348.79|1344.79|1346.69|1342.69|37
1620721150000|2021-05-11 08:19:10|1348.7|1344.7|1350.16|1346.16|1350.24|1346.24|1348.47|1344.47|33
1620721160000|2021-05-11 08:19:20|1350.25|1346.25|1349.73|1345.73|1350.37|1346.37|1349.73|1345.73|38
1620721170000|2021-05-11 08:19:30|1349.75|1345.75|1349.33|1345.33|1349.75|1345.75|1349.06|1345.06|29
1620721180000|2021-05-11 08:19:40|1349.31|1345.31|1348.28|1344.28|1349.31|1345.31|1348.28|1344.28|33
1620721190000|2021-05-11 08:19:50|1348.3|1344.3|1348.26|1344.26|1348.32|1344.32|1348.17|1344.17|27
1620721200000|2021-05-11 08:20:00|1348.25|1344.25|1347.76|1343.76|1348.31|1344.31|1347.76|1343.76|27
1620721210000|2021-05-11 08:20:10|1347.77|1343.77|1346.59|1342.59|1347.9|1343.9|1346.58|1342.58|37
1620721220000|2021-05-11 08:20:20|1346.61|1342.61|1345.68|1341.68|1346.9|1342.9|1345.56|1341.56|35
1620721230000|2021-05-11 08:20:30|1345.72|1341.72|1345.99|1341.99|1346.61|1342.61|1345.72|1341.72|36
1620721240000|2021-05-11 08:20:40|1346|1342|1345.63|1341.63|1346|1342|1345.61|1341.61|26
1620721250000|2021-05-11 08:20:50|1345.65|1341.65|1345.27|1341.27|1345.65|1341.65|1345.27|1341.27|32
1620721260000|2021-05-11 08:21:00|1345.29|1341.29|1344.31|1340.31|1345.37|1341.37|1344.31|1340.31|27
1620721270000|2021-05-11 08:21:10|1344.16|1340.16|1343.98|1339.98|1344.22|1340.22|1343.97|1339.97|26
1620721280000|2021-05-11 08:21:20|1344.01|1340.01|1343.63|1339.63|1344.01|1340.01|1343.33|1339.33|26
1620721290000|2021-05-11 08:21:30|1343.66|1339.66|1344.54|1340.54|1344.59|1340.59|1343.66|1339.66|25
1620721300000|2021-05-11 08:21:40|1344.66|1340.66|1344.52|1340.52|1344.67|1340.67|1344.34|1340.34|21
1620721310000|2021-05-11 08:21:50|1344.49|1340.49|1343.73|1339.73|1344.49|1340.49|1343.73|1339.73|18
1620721320000|2021-05-11 08:22:00|1343.75|1339.75|1341.73|1337.73|1343.75|1339.75|1341.22|1337.22|36
1620721330000|2021-05-11 08:22:10|1341.69|1337.69|1341.14|1337.14|1342.22|1338.22|1340.94|1336.94|34
1620721340000|2021-05-11 08:22:20|1341.18|1337.18|1341.36|1337.36|1341.64|1337.64|1341.18|1337.18|15
1620721350000|2021-05-11 08:22:30|1341.32|1337.32|1343.36|1339.36|1343.36|1339.36|1341.24|1337.24|32
1620721360000|2021-05-11 08:22:40|1342.9|1338.9|1343.68|1339.68|1343.94|1339.94|1342.9|1338.9|34
1620721370000|2021-05-11 08:22:50|1343.73|1339.73|1345.17|1341.17|1345.17|1341.17|1343.73|1339.73|27
1620721380000|2021-05-11 08:23:00|1345.24|1341.24|1346.04|1342.04|1346.17|1342.17|1345.24|1341.24|32
1620721390000|2021-05-11 08:23:10|1346.05|1342.05|1347.01|1343.01|1349.62|1345.62|1346.05|1342.05|20
1620721400000|2021-05-11 08:23:20|1346.93|1342.93|1349.38|1345.38|1349.54|1345.54|1346.89|1342.89|18
1620721410000|2021-05-11 08:23:30|1349.37|1345.37|1346.86|1342.86|1349.45|1345.45|1346.83|1342.83|39
1620721420000|2021-05-11 08:23:40|1347.07|1343.07|1348.07|1344.07|1348.11|1344.11|1346.68|1342.68|37
1620721430000|2021-05-11 08:23:50|1347.96|1343.96|1348.08|1344.08|1348.1|1344.1|1347.96|1343.96|24
1620721440000|2021-05-11 08:24:00|1348.03|1344.03|1346.99|1342.99|1348.03|1344.03|1346.88|1342.88|20
1620721450000|2021-05-11 08:24:10|1346.91|1342.91|1346.16|1342.16|1346.91|1342.91|1346.16|1342.16|33
1620721460000|2021-05-11 08:24:20|1346.04|1342.04|1344.76|1340.76|1346.04|1342.04|1344.44|1340.44|32
1620721470000|2021-05-11 08:24:30|1344.78|1340.78|1344.63|1340.63|1345.19|1341.19|1344.54|1340.54|35
1620721480000|2021-05-11 08:24:40|1344.6|1340.6|1345.36|1341.36|1345.48|1341.48|1344.46|1340.46|36
1620721490000|2021-05-11 08:24:50|1345.05|1341.05|1345|1341|1345.05|1341.05|1344.67|1340.67|28
1620721500000|2021-05-11 08:25:00|1345.36|1341.36|1345.5|1341.5|1346.71|1342.71|1345.12|1341.12|38
1620721510000|2021-05-11 08:25:10|1345.24|1341.24|1346.99|1342.99|1347.17|1343.17|1345.07|1341.07|39
1620721520000|2021-05-11 08:25:20|1346.87|1342.87|1347.19|1343.19|1347.19|1343.19|1346.28|1342.28|34
1620721530000|2021-05-11 08:25:30|1347.18|1343.18|1344.78|1340.78|1347.18|1343.18|1344.78|1340.78|32
1620721540000|2021-05-11 08:25:40|1345.04|1341.04|1345|1341|1345.04|1341.04|1344.34|1340.34|35
1620721550000|2021-05-11 08:25:50|1345.01|1341.01|1344.82|1340.82|1345.19|1341.19|1344.62|1340.62|34
1620721560000|2021-05-11 08:26:00|1344.83|1340.83|1343.26|1339.26|1345.03|1341.03|1342.44|1338.44|37
1620721570000|2021-05-11 08:26:10|1342.98|1338.98|1343.79|1339.79|1344.04|1340.04|1342.94|1338.94|38
1620721580000|2021-05-11 08:26:20|1343.75|1339.75|1343.08|1339.08|1343.8|1339.8|1343.05|1339.05|29
1620721590000|2021-05-11 08:26:30|1343.25|1339.25|1343.14|1339.14|1343.46|1339.46|1343.14|1339.14|30
1620721600000|2021-05-11 08:26:40|1343.18|1339.18|1343.31|1339.31|1343.38|1339.38|1343.18|1339.18|31
1620721610000|2021-05-11 08:26:50|1343.32|1339.32|1343.52|1339.52|1343.71|1339.71|1343.3|1339.3|34
1620721620000|2021-05-11 08:27:00|1343.46|1339.46|1341.38|1337.38|1343.62|1339.62|1341.38|1337.38|34
1620721630000|2021-05-11 08:27:10|1341.35|1337.35|1341.45|1337.45|1341.5|1337.5|1341.12|1337.12|33
1620721640000|2021-05-11 08:27:20|1341.47|1337.47|1341.38|1337.38|1341.91|1337.91|1341.33|1337.33|36
1620721650000|2021-05-11 08:27:30|1341.47|1337.47|1339.76|1335.76|1341.49|1337.49|1339.66|1335.66|36
1620721660000|2021-05-11 08:27:40|1339.87|1335.87|1339.65|1335.65|1339.87|1335.87|1339.61|1335.61|33
1620721670000|2021-05-11 08:27:50|1339.54|1335.54|1338.9|1334.9|1339.83|1335.83|1338.75|1334.75|37
1620721680000|2021-05-11 08:28:00|1338.89|1334.89|1338.36|1334.36|1339.14|1335.14|1337.47|1333.47|38
1620721690000|2021-05-11 08:28:10|1338.38|1334.38|1339.77|1335.77|1340.53|1336.53|1337.82|1333.82|30
1620721700000|2021-05-11 08:28:20|1339.63|1335.63|1339.65|1335.65|1339.73|1335.73|1339.37|1335.37|23
1620721710000|2021-05-11 08:28:30|1339.66|1335.66|1340.05|1336.05|1340.16|1336.16|1339.56|1335.56|25
1620721720000|2021-05-11 08:28:40|1340.12|1336.12|1340.16|1336.16|1340.38|1336.38|1340.03|1336.03|22
1620721730000|2021-05-11 08:28:50|1340.26|1336.26|1340.31|1336.31|1340.42|1336.42|1340.26|1336.26|22
1620721740000|2021-05-11 08:29:00|1340.32|1336.32|1341.42|1337.42|1341.43|1337.43|1340.31|1336.31|17
1620721750000|2021-05-11 08:29:10|1341.44|1337.44|1341.36|1337.36|1341.44|1337.44|1341.29|1337.29|26
1620721760000|2021-05-11 08:29:20|1341.34|1337.34|1340.65|1336.65|1341.39|1337.39|1340.5|1336.5|27
1620721770000|2021-05-11 08:29:30|1340.66|1336.66|1339.94|1335.94|1340.69|1336.69|1339.74|1335.74|36
1620721780000|2021-05-11 08:29:40|1340.03|1336.03|1340.19|1336.19|1340.3|1336.3|1339.67|1335.67|33
1620721790000|2021-05-11 08:29:50|1339.99|1335.99|1339.72|1335.72|1340.03|1336.03|1339.72|1335.72|31
1620721800000|2021-05-11 08:30:00|1339.75|1335.75|1342.45|1338.45|1342.45|1338.45|1339.75|1335.75|25
1620721810000|2021-05-11 08:30:10|1342.46|1338.46|1343.53|1339.53|1343.53|1339.53|1342.46|1338.46|32
1620721820000|2021-05-11 08:30:20|1343.55|1339.55|1343.71|1339.71|1343.94|1339.94|1343.51|1339.51|36
1620721830000|2021-05-11 08:30:30|1343.75|1339.75|1343.87|1339.87|1344.02|1340.02|1343.75|1339.75|28
1620721840000|2021-05-11 08:30:40|1343.86|1339.86|1343.36|1339.36|1343.89|1339.89|1343.12|1339.12|29
1620721850000|2021-05-11 08:30:50|1343.38|1339.38|1343.51|1339.51|1343.51|1339.51|1343.27|1339.27|17
1620721860000|2021-05-11 08:31:00|1343.52|1339.52|1343.63|1339.63|1343.71|1339.71|1343.48|1339.48|19
1620721870000|2021-05-11 08:31:10|1343.64|1339.64|1343.65|1339.65|1343.69|1339.69|1343.22|1339.22|32
1620721880000|2021-05-11 08:31:20|1343.66|1339.66|1343.39|1339.39|1343.67|1339.67|1343.38|1339.38|19
1620721890000|2021-05-11 08:31:30|1343.35|1339.35|1342.58|1338.58|1343.35|1339.35|1342.58|1338.58|29
1620721900000|2021-05-11 08:31:40|1342.6|1338.6|1343.04|1339.04|1343.08|1339.08|1342.6|1338.6|27
1620721910000|2021-05-11 08:31:50|1343.01|1339.01|1345.44|1341.44|1345.44|1341.44|1343.01|1339.01|35
1620721920000|2021-05-11 08:32:00|1345.43|1341.43|1345.66|1341.66|1345.68|1341.68|1345.31|1341.31|30
1620721930000|2021-05-11 08:32:10|1345.63|1341.63|1345.58|1341.58|1345.63|1341.63|1345.41|1341.41|29
1620721940000|2021-05-11 08:32:20|1345.59|1341.59|1349.11|1345.11|1349.11|1345.11|1345.57|1341.57|34
1620721950000|2021-05-11 08:32:30|1349.1|1345.1|1349.96|1345.96|1350.22|1346.22|1349.07|1345.07|27
1620721960000|2021-05-11 08:32:40|1350.07|1346.07|1347.66|1343.66|1350.07|1346.07|1347.66|1343.66|34
1620721970000|2021-05-11 08:32:50|1347.62|1343.62|1346.98|1342.98|1347.62|1343.62|1346.58|1342.58|38
1620721980000|2021-05-11 08:33:00|1346.95|1342.95|1346.84|1342.84|1346.95|1342.95|1346.53|1342.53|28
1620721990000|2021-05-11 08:33:10|1346.86|1342.86|1346.91|1342.91|1347.24|1343.24|1346.77|1342.77|31
1620722000000|2021-05-11 08:33:20|1346.79|1342.79|1344.56|1340.56|1346.82|1342.82|1344.45|1340.45|36
1620722010000|2021-05-11 08:33:30|1344.41|1340.41|1344.74|1340.74|1344.74|1340.74|1343.96|1339.96|33
1620722020000|2021-05-11 08:33:40|1344.79|1340.79|1343.87|1339.87|1345.81|1341.81|1343.87|1339.87|37
1620722030000|2021-05-11 08:33:50|1343.74|1339.74|1343.57|1339.57|1343.96|1339.96|1343.36|1339.36|31
1620722040000|2021-05-11 08:34:00|1343.63|1339.63|1343.21|1339.21|1343.65|1339.65|1342.84|1338.84|29
1620722050000|2021-05-11 08:34:10|1342.92|1338.92|1344.2|1340.2|1344.22|1340.22|1342.92|1338.92|32
1620722060000|2021-05-11 08:34:20|1344.19|1340.19|1342.45|1338.45|1344.19|1340.19|1342.43|1338.43|32
1620722070000|2021-05-11 08:34:30|1342.7|1338.7|1342.96|1338.96|1342.98|1338.98|1342.66|1338.66|30
1620722080000|2021-05-11 08:34:40|1343.28|1339.28|1343.15|1339.15|1343.31|1339.31|1342.8|1338.8|35
1620722090000|2021-05-11 08:34:50|1343.18|1339.18|1343.36|1339.36|1343.88|1339.88|1343.12|1339.12|33
1620722100000|2021-05-11 08:35:00|1343.39|1339.39|1344.79|1340.79|1345.47|1341.47|1343.39|1339.39|32
1620722110000|2021-05-11 08:35:10|1344.75|1340.75|1348.76|1344.76|1348.76|1344.76|1344.75|1340.75|27
1620722120000|2021-05-11 08:35:20|1348.8|1344.8|1349.62|1345.62|1350.28|1346.28|1348.8|1344.8|32
1620722130000|2021-05-11 08:35:30|1349.63|1345.63|1352.26|1348.26|1352.26|1348.26|1349.62|1345.62|29
1620722140000|2021-05-11 08:35:40|1352.59|1348.59|1353.45|1349.45|1353.61|1349.61|1352.07|1348.07|27
1620722150000|2021-05-11 08:35:50|1353.48|1349.48|1355.22|1351.22|1355.22|1351.22|1353.48|1349.48|23
1620722160000|2021-05-11 08:36:00|1355.32|1351.32|1355.4|1351.4|1355.46|1351.46|1354.93|1350.93|32
1620722170000|2021-05-11 08:36:10|1355.38|1351.38|1355.45|1351.45|1355.49|1351.49|1355.28|1351.28|16
1620722180000|2021-05-11 08:36:20|1355.48|1351.48|1354.16|1350.16|1355.48|1351.48|1353.62|1349.62|21
1620722190000|2021-05-11 08:36:30|1354.14|1350.14|1354.42|1350.42|1354.42|1350.42|1353.93|1349.93|22
1620722200000|2021-05-11 08:36:40|1354.44|1350.44|1354.79|1350.79|1354.98|1350.98|1354.37|1350.37|25
1620722210000|2021-05-11 08:36:50|1354.67|1350.67|1355.9|1351.9|1355.92|1351.92|1354.67|1350.67|22
1620722220000|2021-05-11 08:37:00|1355.91|1351.91|1356.21|1352.21|1356.27|1352.27|1355.77|1351.77|28
1620722230000|2021-05-11 08:37:10|1356.23|1352.23|1356.72|1352.72|1356.81|1352.81|1356.23|1352.23|24
1620722240000|2021-05-11 08:37:20|1356.74|1352.74|1354.94|1350.94|1356.79|1352.79|1354.87|1350.87|33
1620722250000|2021-05-11 08:37:30|1354.96|1350.96|1355.09|1351.09|1355.35|1351.35|1354.68|1350.68|37
1620722260000|2021-05-11 08:37:40|1355.2|1351.2|1355.72|1351.72|1355.84|1351.84|1354.86|1350.86|34
1620722270000|2021-05-11 08:37:50|1355.71|1351.71|1355.65|1351.65|1355.82|1351.82|1355.61|1351.61|29
1620722280000|2021-05-11 08:38:00|1355.67|1351.67|1355.51|1351.51|1355.67|1351.67|1355.51|1351.51|26
1620722290000|2021-05-11 08:38:10|1355.5|1351.5|1355.15|1351.15|1355.7|1351.7|1355.12|1351.12|30
1620722300000|2021-05-11 08:38:20|1355.18|1351.18|1355.77|1351.77|1355.8|1351.8|1355.18|1351.18|27
1620722310000|2021-05-11 08:38:30|1355.79|1351.79|1355.92|1351.92|1355.97|1351.97|1355.7|1351.7|27
1620722320000|2021-05-11 08:38:40|1355.87|1351.87|1355.89|1351.89|1355.97|1351.97|1355.87|1351.87|22
1620722330000|2021-05-11 08:38:50|1355.92|1351.92|1354.23|1350.23|1355.95|1351.95|1354.23|1350.23|36
1620722340000|2021-05-11 08:39:00|1354.35|1350.35|1354.17|1350.17|1354.66|1350.66|1354.05|1350.05|32
1620722350000|2021-05-11 08:39:10|1354.16|1350.16|1354.04|1350.04|1354.38|1350.38|1354.03|1350.03|28
1620722360000|2021-05-11 08:39:20|1354.03|1350.03|1355.8|1351.8|1355.82|1351.82|1354.03|1350.03|33
1620722370000|2021-05-11 08:39:30|1355.91|1351.91|1356.45|1352.45|1356.45|1352.45|1355.82|1351.82|29
1620722380000|2021-05-11 08:39:40|1356.46|1352.46|1355.55|1351.55|1356.68|1352.68|1355.09|1351.09|31
1620722390000|2021-05-11 08:39:50|1355.42|1351.42|1355.16|1351.16|1355.54|1351.54|1355.09|1351.09|34
1620722400000|2021-05-11 08:40:00|1355.12|1351.12|1355.22|1351.22|1355.24|1351.24|1355.12|1351.12|15
1620722410000|2021-05-11 08:40:10|1355.13|1351.13|1355.6|1351.6|1355.63|1351.63|1355.13|1351.13|30
1620722420000|2021-05-11 08:40:20|1355.59|1351.59|1354.33|1350.33|1356.03|1352.03|1354.32|1350.32|31
1620722430000|2021-05-11 08:40:30|1354.15|1350.15|1354.59|1350.59|1354.59|1350.59|1353.96|1349.96|28
1620722440000|2021-05-11 08:40:40|1354.57|1350.57|1354.26|1350.26|1354.57|1350.57|1354|1350|32
1620722450000|2021-05-11 08:40:50|1354.27|1350.27|1355.33|1351.33|1355.75|1351.75|1354.27|1350.27|32
1620722460000|2021-05-11 08:41:00|1355.31|1351.31|1354.11|1350.11|1355.31|1351.31|1354.08|1350.08|33
1620722470000|2021-05-11 08:41:10|1354.14|1350.14|1354.16|1350.16|1354.53|1350.53|1353.92|1349.92|29
1620722480000|2021-05-11 08:41:20|1354.17|1350.17|1354.68|1350.68|1354.68|1350.68|1354.11|1350.11|30
1620722490000|2021-05-11 08:41:30|1354.66|1350.66|1355.15|1351.15|1355.16|1351.16|1354.63|1350.63|33
1620722500000|2021-05-11 08:41:40|1355.14|1351.14|1354.97|1350.97|1355.34|1351.34|1354.86|1350.86|36
1620722510000|2021-05-11 08:41:50|1354.91|1350.91|1354.68|1350.68|1354.91|1350.91|1354.44|1350.44|35
1620722520000|2021-05-11 08:42:00|1354.7|1350.7|1353.9|1349.9|1354.7|1350.7|1353.87|1349.87|29
1620722530000|2021-05-11 08:42:10|1353.91|1349.91|1353.64|1349.64|1354.13|1350.13|1353.64|1349.64|27
1620722540000|2021-05-11 08:42:20|1353.28|1349.28|1350.71|1346.71|1353.28|1349.28|1350.7|1346.7|30
1620722550000|2021-05-11 08:42:30|1350.64|1346.64|1349.59|1345.59|1350.64|1346.64|1348.87|1344.87|37
1620722560000|2021-05-11 08:42:40|1349.44|1345.44|1349.69|1345.69|1349.73|1345.73|1349.31|1345.31|28
1620722570000|2021-05-11 08:42:50|1349.77|1345.77|1350.48|1346.48|1350.66|1346.66|1349.77|1345.77|37
1620722580000|2021-05-11 08:43:00|1350.47|1346.47|1352.16|1348.16|1352.24|1348.24|1350.43|1346.43|34
1620722590000|2021-05-11 08:43:10|1352.21|1348.21|1351.56|1347.56|1352.36|1348.36|1351.56|1347.56|33
1620722600000|2021-05-11 08:43:20|1351.35|1347.35|1350.82|1346.82|1351.62|1347.62|1350.82|1346.82|36
1620722610000|2021-05-11 08:43:30|1350.69|1346.69|1350.21|1346.21|1350.69|1346.69|1349.78|1345.78|37
1620722620000|2021-05-11 08:43:40|1350.07|1346.07|1349.98|1345.98|1350.07|1346.07|1349.83|1345.83|33
1620722630000|2021-05-11 08:43:50|1349.94|1345.94|1350.56|1346.56|1350.73|1346.73|1349.84|1345.84|26
1620722640000|2021-05-11 08:44:00|1350.57|1346.57|1348.6|1344.6|1350.57|1346.57|1348.6|1344.6|36
1620722650000|2021-05-11 08:44:10|1348.58|1344.58|1348.55|1344.55|1348.74|1344.74|1348.45|1344.45|27
1620722660000|2021-05-11 08:44:20|1348.57|1344.57|1349.43|1345.43|1350.58|1346.58|1348.57|1344.57|37
1620722670000|2021-05-11 08:44:30|1349.3|1345.3|1349.04|1345.04|1349.3|1345.3|1348.93|1344.93|33
1620722680000|2021-05-11 08:44:40|1349.06|1345.06|1348.52|1344.52|1349.07|1345.07|1348.51|1344.51|25
1620722690000|2021-05-11 08:44:50|1348.62|1344.62|1348.52|1344.52|1348.64|1344.64|1348.45|1344.45|32
1620722700000|2021-05-11 08:45:00|1348.51|1344.51|1345.9|1341.9|1348.51|1344.51|1345.82|1341.82|33
1620722710000|2021-05-11 08:45:10|1345.91|1341.91|1345.65|1341.65|1346.12|1342.12|1345.45|1341.45|30
1620722720000|2021-05-11 08:45:20|1345.79|1341.79|1348.18|1344.18|1348.18|1344.18|1345.76|1341.76|33
1620722730000|2021-05-11 08:45:30|1348.26|1344.26|1349.56|1345.56|1349.65|1345.65|1348.25|1344.25|33
1620722740000|2021-05-11 08:45:40|1349.51|1345.51|1350.65|1346.65|1350.65|1346.65|1349.26|1345.26|23
1620722750000|2021-05-11 08:45:50|1350.59|1346.59|1351.32|1347.32|1351.45|1347.45|1349.91|1345.91|27
1620722760000|2021-05-11 08:46:00|1351.33|1347.33|1351.4|1347.4|1352.06|1348.06|1351.33|1347.33|25
1620722770000|2021-05-11 08:46:10|1351.38|1347.38|1352.64|1348.64|1352.64|1348.64|1351.38|1347.38|23
1620722780000|2021-05-11 08:46:20|1356.72|1352.72|1356.81|1352.81|1356.81|1352.81|1356.67|1352.67|14
1620722790000|2021-05-11 08:46:30|1356.78|1352.78|1355.83|1351.83|1357.27|1353.27|1355.81|1351.81|33
1620722800000|2021-05-11 08:46:40|1355.81|1351.81|1355.68|1351.68|1355.92|1351.92|1355.64|1351.64|28
1620722810000|2021-05-11 08:46:50|1355.63|1351.63|1355.08|1351.08|1355.81|1351.81|1354.67|1350.67|32
1620722820000|2021-05-11 08:47:00|1354.96|1350.96|1355.34|1351.34|1355.34|1351.34|1354.91|1350.91|35
1620722830000|2021-05-11 08:47:10|1355.27|1351.27|1354.77|1350.77|1355.45|1351.45|1354.71|1350.71|27
1620722840000|2021-05-11 08:47:20|1354.86|1350.86|1354.41|1350.41|1355.01|1351.01|1354.16|1350.16|31
1620722850000|2021-05-11 08:47:30|1354.4|1350.4|1353.17|1349.17|1354.4|1350.4|1353.17|1349.17|36
1620722860000|2021-05-11 08:47:40|1352.99|1348.99|1350.65|1346.65|1352.99|1348.99|1350.48|1346.48|35
1620722870000|2021-05-11 08:47:50|1350.66|1346.66|1352.95|1348.95|1353.1|1349.1|1350.66|1346.66|33
1620722880000|2021-05-11 08:48:00|1353.08|1349.08|1354.55|1350.55|1354.61|1350.61|1353.08|1349.08|28
1620722890000|2021-05-11 08:48:10|1354.54|1350.54|1352.41|1348.41|1354.54|1350.54|1352.33|1348.33|36
1620722900000|2021-05-11 08:48:20|1352.16|1348.16|1349.87|1345.87|1352.16|1348.16|1349.76|1345.76|38
1620722910000|2021-05-11 08:48:30|1349.81|1345.81|1349.87|1345.87|1350.24|1346.24|1349.62|1345.62|34
1620722920000|2021-05-11 08:48:40|1349.98|1345.98|1349.99|1345.99|1350.14|1346.14|1349.58|1345.58|36
1620722930000|2021-05-11 08:48:50|1350.05|1346.05|1352.31|1348.31|1352.33|1348.33|1350.05|1346.05|34
1620722940000|2021-05-11 08:49:00|1352.35|1348.35|1352.91|1348.91|1352.91|1348.91|1352.08|1348.08|27
1620722950000|2021-05-11 08:49:10|1352.92|1348.92|1351.45|1347.45|1352.95|1348.95|1351.43|1347.43|32
1620722960000|2021-05-11 08:49:20|1351.46|1347.46|1351.25|1347.25|1351.57|1347.57|1350.31|1346.31|37
1620722970000|2021-05-11 08:49:30|1351.24|1347.24|1351.84|1347.84|1352.45|1348.45|1351.09|1347.09|32
1620722980000|2021-05-11 08:49:40|1351.8|1347.8|1352.52|1348.52|1352.63|1348.63|1351.63|1347.63|30
1620722990000|2021-05-11 08:49:50|1352.65|1348.65|1352.27|1348.27|1352.65|1348.65|1352.24|1348.24|34
1620723000000|2021-05-11 08:50:00|1351.98|1347.98|1351.19|1347.19|1352.03|1348.03|1351.19|1347.19|30
1620723010000|2021-05-11 08:50:10|1351.18|1347.18|1347.99|1343.99|1351.18|1347.18|1347.99|1343.99|34
1620723020000|2021-05-11 08:50:20|1348.01|1344.01|1346.72|1342.72|1348.04|1344.04|1346.72|1342.72|38
1620723030000|2021-05-11 08:50:30|1346.59|1342.59|1346.96|1342.96|1347.15|1343.15|1345.99|1341.99|34
1620723040000|2021-05-11 08:50:40|1346.93|1342.93|1346.72|1342.72|1347.19|1343.19|1346.71|1342.71|33
1620723050000|2021-05-11 08:50:50|1346.64|1342.64|1346.11|1342.11|1346.68|1342.68|1345.83|1341.83|26
1620723060000|2021-05-11 08:51:00|1346.09|1342.09|1346.59|1342.59|1346.59|1342.59|1346.08|1342.08|26
1620723070000|2021-05-11 08:51:10|1347|1343|1345.7|1341.7|1347.64|1343.64|1345.7|1341.7|35
1620723080000|2021-05-11 08:51:20|1345.65|1341.65|1344.87|1340.87|1345.65|1341.65|1344.87|1340.87|29
1620723090000|2021-05-11 08:51:30|1344.89|1340.89|1344.6|1340.6|1345.13|1341.13|1344.57|1340.57|31
1620723100000|2021-05-11 08:51:40|1344.59|1340.59|1344.71|1340.71|1344.71|1340.71|1344.23|1340.23|31
1620723110000|2021-05-11 08:51:50|1344.67|1340.67|1344.44|1340.44|1344.86|1340.86|1344.44|1340.44|32
1620723120000|2021-05-11 08:52:00|1344.42|1340.42|1344.26|1340.26|1344.42|1340.42|1343.39|1339.39|33
1620723130000|2021-05-11 08:52:10|1344.3|1340.3|1343.85|1339.85|1344.35|1340.35|1343.79|1339.79|32
1620723140000|2021-05-11 08:52:20|1343.87|1339.87|1344.39|1340.39|1344.45|1340.45|1343.81|1339.81|29
1620723150000|2021-05-11 08:52:30|1344.38|1340.38|1342.7|1338.7|1344.38|1340.38|1342.53|1338.53|40
1620723160000|2021-05-11 08:52:40|1342.77|1338.77|1343.01|1339.01|1343.49|1339.49|1342.71|1338.71|35
1620723170000|2021-05-11 08:52:50|1342.99|1338.99|1342.81|1338.81|1343.17|1339.17|1342.74|1338.74|35
1620723180000|2021-05-11 08:53:00|1343|1339|1343.73|1339.73|1344.06|1340.06|1342.38|1338.38|35
1620723190000|2021-05-11 08:53:10|1343.61|1339.61|1343.03|1339.03|1343.73|1339.73|1342.54|1338.54|38
1620723200000|2021-05-11 08:53:20|1342.85|1338.85|1343.06|1339.06|1343.38|1339.38|1342.01|1338.01|35
1620723210000|2021-05-11 08:53:30|1343.13|1339.13|1342.58|1338.58|1343.44|1339.44|1342.48|1338.48|36
1620723220000|2021-05-11 08:53:40|1342.6|1338.6|1342.46|1338.46|1342.62|1338.62|1341.57|1337.57|37
1620723230000|2021-05-11 08:53:50|1342.49|1338.49|1342.76|1338.76|1343.12|1339.12|1341.95|1337.95|34
1620723240000|2021-05-11 08:54:00|1342.8|1338.8|1342.1|1338.1|1342.99|1338.99|1341.89|1337.89|35
1620723250000|2021-05-11 08:54:10|1342.09|1338.09|1342.24|1338.24|1342.8|1338.8|1341.89|1337.89|31
1620723260000|2021-05-11 08:54:20|1342.29|1338.29|1344.4|1340.4|1344.57|1340.57|1342.05|1338.05|33
1620723270000|2021-05-11 08:54:30|1344.23|1340.23|1343.42|1339.42|1344.23|1340.23|1342.66|1338.66|32
1620723280000|2021-05-11 08:54:40|1343.33|1339.33|1345.22|1341.22|1345.47|1341.47|1343.2|1339.2|34
1620723290000|2021-05-11 08:54:50|1345.79|1341.79|1346.05|1342.05|1346.09|1342.09|1345.71|1341.71|24
1620723300000|2021-05-11 08:55:00|1346.03|1342.03|1346.08|1342.08|1346.84|1342.84|1345.66|1341.66|29
1620723310000|2021-05-11 08:55:10|1345.96|1341.96|1345.05|1341.05|1345.99|1341.99|1345.01|1341.01|33
1620723320000|2021-05-11 08:55:20|1345.04|1341.04|1345|1341|1345.13|1341.13|1344.86|1340.86|27
1620723330000|2021-05-11 08:55:30|1345.04|1341.04|1344.87|1340.87|1345.14|1341.14|1344.75|1340.75|21
1620723340000|2021-05-11 08:55:40|1344.85|1340.85|1344.09|1340.09|1344.85|1340.85|1343.87|1339.87|29
1620723350000|2021-05-11 08:55:50|1344.13|1340.13|1343.6|1339.6|1344.13|1340.13|1342.98|1338.98|36
1620723360000|2021-05-11 08:56:00|1343.52|1339.52|1342.66|1338.66|1343.67|1339.67|1342.62|1338.62|27
1620723370000|2021-05-11 08:56:10|1342.65|1338.65|1342.36|1338.36|1342.95|1338.95|1342.35|1338.35|38
1620723380000|2021-05-11 08:56:20|1342.46|1338.46|1343.95|1339.95|1343.95|1339.95|1342.23|1338.23|33
1620723390000|2021-05-11 08:56:30|1343.93|1339.93|1344.03|1340.03|1344.05|1340.05|1343.93|1339.93|18
1620723400000|2021-05-11 08:56:40|1343.93|1339.93|1344.03|1340.03|1344.08|1340.08|1343.53|1339.53|35
1620723410000|2021-05-11 08:56:50|1344.05|1340.05|1344.44|1340.44|1344.44|1340.44|1343.65|1339.65|28
1620723420000|2021-05-11 08:57:00|1344.45|1340.45|1344.38|1340.38|1344.47|1340.47|1344.3|1340.3|24
1620723430000|2021-05-11 08:57:10|1344.37|1340.37|1343.82|1339.82|1344.37|1340.37|1343.5|1339.5|31
1620723440000|2021-05-11 08:57:20|1343.8|1339.8|1344.48|1340.48|1344.48|1340.48|1343.8|1339.8|34
1620723450000|2021-05-11 08:57:30|1344.83|1340.83|1347.61|1343.61|1347.61|1343.61|1344.62|1340.62|30
1620723460000|2021-05-11 08:57:40|1347.62|1343.62|1347.26|1343.26|1347.63|1343.63|1347.2|1343.2|35
1620723470000|2021-05-11 08:57:50|1347.31|1343.31|1347.46|1343.46|1347.46|1343.46|1347.12|1343.12|22
1620723480000|2021-05-11 08:58:00|1347.41|1343.41|1347.39|1343.39|1347.48|1343.48|1347.29|1343.29|27
1620723490000|2021-05-11 08:58:10|1347.31|1343.31|1346.52|1342.52|1347.31|1343.31|1346.3|1342.3|31
1620723500000|2021-05-11 08:58:20|1346.5|1342.5|1347.11|1343.11|1347.38|1343.38|1346.49|1342.49|31
1620723510000|2021-05-11 08:58:30|1347.12|1343.12|1347.91|1343.91|1347.91|1343.91|1347.07|1343.07|34
1620723520000|2021-05-11 08:58:40|1347.94|1343.94|1347.74|1343.74|1348.16|1344.16|1347.27|1343.27|23
1620723530000|2021-05-11 08:58:50|1347.72|1343.72|1347.17|1343.17|1347.88|1343.88|1347.01|1343.01|29
1620723540000|2021-05-11 08:59:00|1347.16|1343.16|1347.73|1343.73|1347.73|1343.73|1347.16|1343.16|31
1620723550000|2021-05-11 08:59:10|1347.65|1343.65|1346.43|1342.43|1347.71|1343.71|1346.19|1342.19|35
1620723560000|2021-05-11 08:59:20|1346.45|1342.45|1347.36|1343.36|1347.53|1343.53|1346.45|1342.45|36
1620723570000|2021-05-11 08:59:30|1347.44|1343.44|1348.61|1344.61|1348.78|1344.78|1347.44|1343.44|31
1620723580000|2021-05-11 08:59:40|1348.87|1344.87|1352.61|1348.61|1352.61|1348.61|1348.79|1344.79|31
1620723590000|2021-05-11 08:59:50|1352.71|1348.71|1351.96|1347.96|1352.71|1348.71|1351.03|1347.03|37
1620723600000|2021-05-11 09:00:00|1351.98|1347.98|1352.94|1348.94|1353.04|1349.04|1351.85|1347.85|32
1620723610000|2021-05-11 09:00:10|1352.89|1348.89|1355.86|1351.86|1355.86|1351.86|1352.86|1348.86|29
1620723620000|2021-05-11 09:00:20|1355.87|1351.87|1355.85|1351.85|1356.15|1352.15|1355.78|1351.78|25
1620723630000|2021-05-11 09:00:30|1355.86|1351.86|1355.56|1351.56|1356.01|1352.01|1355.56|1351.56|29
1620723640000|2021-05-11 09:00:40|1355.44|1351.44|1356.03|1352.03|1356.44|1352.44|1355.44|1351.44|32
1620723650000|2021-05-11 09:00:50|1356.05|1352.05|1355.68|1351.68|1356.06|1352.06|1355.65|1351.65|25
1620723660000|2021-05-11 09:01:00|1355.7|1351.7|1355.76|1351.76|1355.98|1351.98|1355.7|1351.7|22
1620723670000|2021-05-11 09:01:10|1355.67|1351.67|1356.34|1352.34|1356.34|1352.34|1355.35|1351.35|23
1620723680000|2021-05-11 09:01:20|1356.39|1352.39|1356.05|1352.05|1356.4|1352.4|1355.98|1351.98|30
1620723690000|2021-05-11 09:01:30|1356.18|1352.18|1356.84|1352.84|1356.84|1352.84|1356.08|1352.08|27
1620723700000|2021-05-11 09:01:40|1356.85|1352.85|1358.05|1354.05|1358.05|1354.05|1356.85|1352.85|26
1620723710000|2021-05-11 09:01:50|1357.99|1353.99|1357.61|1353.61|1358.03|1354.03|1357.52|1353.52|25
1620723720000|2021-05-11 09:02:00|1357.47|1353.47|1357.23|1353.23|1357.56|1353.56|1357.23|1353.23|16
1620723730000|2021-05-11 09:02:10|1357.24|1353.24|1357.53|1353.53|1357.53|1353.53|1357.16|1353.16|23
1620723740000|2021-05-11 09:02:20|1357.52|1353.52|1356.26|1352.26|1357.53|1353.53|1356.1|1352.1|29
1620723750000|2021-05-11 09:02:30|1356.27|1352.27|1356.9|1352.9|1357.2|1353.2|1356.05|1352.05|29
1620723760000|2021-05-11 09:02:40|1356.91|1352.91|1357.31|1353.31|1357.32|1353.32|1356.88|1352.88|26
1620723770000|2021-05-11 09:02:50|1357.26|1353.26|1356.98|1352.98|1357.31|1353.31|1356.93|1352.93|23
1620723780000|2021-05-11 09:03:00|1356.99|1352.99|1355.87|1351.87|1356.99|1352.99|1355.65|1351.65|32
1620723790000|2021-05-11 09:03:10|1355.75|1351.75|1355.31|1351.31|1355.75|1351.75|1355.2|1351.2|33
1620723800000|2021-05-11 09:03:20|1355.36|1351.36|1358.03|1354.03|1358.61|1354.61|1355.36|1351.36|36
1620723810000|2021-05-11 09:03:30|1358.04|1354.04|1357.67|1353.67|1358.48|1354.48|1357.67|1353.67|27
1620723820000|2021-05-11 09:03:40|1357.65|1353.65|1357.12|1353.12|1357.68|1353.68|1357.12|1353.12|24
1620723830000|2021-05-11 09:03:50|1357.14|1353.14|1356.06|1352.06|1357.16|1353.16|1355.86|1351.86|29
1620723840000|2021-05-11 09:04:00|1356.1|1352.1|1357.4|1353.4|1357.7|1353.7|1356.08|1352.08|33
1620723850000|2021-05-11 09:04:10|1357.41|1353.41|1358.42|1354.42|1358.43|1354.43|1357.41|1353.41|31
1620723860000|2021-05-11 09:04:20|1358.43|1354.43|1358.77|1354.77|1358.91|1354.91|1358.36|1354.36|17
1620723870000|2021-05-11 09:04:30|1358.89|1354.89|1360.42|1356.42|1360.42|1356.42|1358.85|1354.85|25
1620723880000|2021-05-11 09:04:40|1360.2|1356.2|1360.26|1356.26|1360.49|1356.49|1360.2|1356.2|19
1620723890000|2021-05-11 09:04:50|1360.24|1356.24|1359.58|1355.58|1360.24|1356.24|1358.79|1354.79|34
1620723900000|2021-05-11 09:05:00|1359.62|1355.62|1360.51|1356.51|1360.51|1356.51|1359.62|1355.62|36
1620723910000|2021-05-11 09:05:10|1360.6|1356.6|1361|1357|1361|1357|1360.53|1356.53|28
1620723920000|2021-05-11 09:05:20|1361.06|1357.06|1361.07|1357.07|1361.26|1357.26|1360.93|1356.93|26
1620723930000|2021-05-11 09:05:30|1361.1|1357.1|1362.7|1358.7|1362.89|1358.89|1361.1|1357.1|27
1620723940000|2021-05-11 09:05:40|1362.71|1358.71|1363.54|1359.54|1363.54|1359.54|1362.63|1358.63|22
1620723950000|2021-05-11 09:05:50|1363.98|1359.98|1362.51|1358.51|1364.15|1360.15|1362.46|1358.46|34
1620723960000|2021-05-11 09:06:00|1362.09|1358.09|1361.77|1357.77|1362.19|1358.19|1361.65|1357.65|33
1620723970000|2021-05-11 09:06:10|1361.9|1357.9|1364.24|1360.24|1364.33|1360.33|1361.89|1357.89|34
1620723980000|2021-05-11 09:06:20|1364.25|1360.25|1363.26|1359.26|1364.6|1360.6|1363.26|1359.26|35
1620723990000|2021-05-11 09:06:30|1363.27|1359.27|1363.79|1359.79|1363.79|1359.79|1363.1|1359.1|27
1620724000000|2021-05-11 09:06:40|1363.58|1359.58|1363.72|1359.72|1363.82|1359.82|1363.54|1359.54|28
1620724010000|2021-05-11 09:06:50|1363.59|1359.59|1362.25|1358.25|1363.59|1359.59|1362.03|1358.03|35
1620724020000|2021-05-11 09:07:00|1362.26|1358.26|1363.34|1359.34|1363.34|1359.34|1362.26|1358.26|31
1620724030000|2021-05-11 09:07:10|1363.47|1359.47|1362.77|1358.77|1363.47|1359.47|1362.27|1358.27|36
1620724040000|2021-05-11 09:07:20|1362.96|1358.96|1362.28|1358.28|1363.43|1359.43|1362.28|1358.28|33
1620724050000|2021-05-11 09:07:30|1362.27|1358.27|1362.08|1358.08|1362.81|1358.81|1362.06|1358.06|35
1620724060000|2021-05-11 09:07:40|1361.95|1357.95|1362.64|1358.64|1362.73|1358.73|1361.95|1357.95|31
1620724070000|2021-05-11 09:07:50|1362.06|1358.06|1361.93|1357.93|1362.12|1358.12|1361.87|1357.87|33
1620724080000|2021-05-11 09:08:00|1361.7|1357.7|1360.32|1356.32|1361.88|1357.88|1359.78|1355.78|36
1620724090000|2021-05-11 09:08:10|1360.28|1356.28|1360.62|1356.62|1360.7|1356.7|1360.14|1356.14|34
1620724100000|2021-05-11 09:08:20|1360.67|1356.67|1360.31|1356.31|1360.87|1356.87|1360.31|1356.31|33
1620724110000|2021-05-11 09:08:30|1360.36|1356.36|1362.89|1358.89|1362.9|1358.9|1360.24|1356.24|27
1620724120000|2021-05-11 09:08:40|1362.91|1358.91|1363.6|1359.6|1363.61|1359.61|1362.78|1358.78|23
1620724130000|2021-05-11 09:08:50|1363.87|1359.87|1363.76|1359.76|1364.25|1360.25|1362.68|1358.68|31
1620724140000|2021-05-11 09:09:00|1363.85|1359.85|1363.74|1359.74|1363.87|1359.87|1363.64|1359.64|32
1620724150000|2021-05-11 09:09:10|1363.75|1359.75|1362.66|1358.66|1363.75|1359.75|1362.63|1358.63|35
1620724160000|2021-05-11 09:09:20|1362.7|1358.7|1363.72|1359.72|1363.77|1359.77|1362.7|1358.7|33
1620724170000|2021-05-11 09:09:30|1363.69|1359.69|1364.33|1360.33|1364.67|1360.67|1363.52|1359.52|33
1620724180000|2021-05-11 09:09:40|1364.32|1360.32|1366.86|1362.86|1366.91|1362.91|1364.32|1360.32|37
1620724190000|2021-05-11 09:09:50|1366.91|1362.91|1368.62|1364.62|1368.62|1364.62|1366.91|1362.91|28
1620724200000|2021-05-11 09:10:00|1368.57|1364.57|1369.76|1365.76|1370.41|1366.41|1368.57|1364.57|25
1620724210000|2021-05-11 09:10:10|1369.71|1365.71|1372.38|1368.38|1372.44|1368.44|1369.23|1365.23|22
1620724220000|2021-05-11 09:10:20|1371.85|1367.85|1372.7|1368.7|1372.7|1368.7|1371.08|1367.08|35
1620724230000|2021-05-11 09:10:30|1372.69|1368.69|1375.64|1371.64|1375.97|1371.97|1372.69|1368.69|38
1620724240000|2021-05-11 09:10:40|1375.74|1371.74|1373.04|1369.04|1375.76|1371.76|1372.48|1368.48|37
1620724250000|2021-05-11 09:10:50|1372.81|1368.81|1372.8|1368.8|1373.42|1369.42|1371.6|1367.6|37
1620724260000|2021-05-11 09:11:00|1372.77|1368.77|1372.62|1368.62|1373.23|1369.23|1372.56|1368.56|27
1620724270000|2021-05-11 09:11:10|1372.67|1368.67|1371.91|1367.91|1372.8|1368.8|1371.17|1367.17|36
1620724280000|2021-05-11 09:11:20|1372.07|1368.07|1373.71|1369.71|1373.75|1369.75|1372.02|1368.02|35
1620724290000|2021-05-11 09:11:30|1373.69|1369.69|1373.73|1369.73|1374.04|1370.04|1373.27|1369.27|37
1620724300000|2021-05-11 09:11:40|1373.77|1369.77|1372.92|1368.92|1374|1370|1372.7|1368.7|37
1620724310000|2021-05-11 09:11:50|1372.95|1368.95|1373.14|1369.14|1373.57|1369.57|1372.93|1368.93|37
1620724320000|2021-05-11 09:12:00|1373.21|1369.21|1371.93|1367.93|1373.21|1369.21|1371.76|1367.76|36
1620724330000|2021-05-11 09:12:10|1371.94|1367.94|1372.13|1368.13|1372.76|1368.76|1371.94|1367.94|35
1620724340000|2021-05-11 09:12:20|1372.15|1368.15|1371.57|1367.57|1372.32|1368.32|1371.32|1367.32|37
1620724350000|2021-05-11 09:12:30|1371.67|1367.67|1369.49|1365.49|1371.77|1367.77|1369.49|1365.49|38
1620724360000|2021-05-11 09:12:40|1369.21|1365.21|1369.57|1365.57|1370.27|1366.27|1368.37|1364.37|37
1620724370000|2021-05-11 09:12:50|1369.56|1365.56|1368.82|1364.82|1369.56|1365.56|1368.43|1364.43|30
1620724380000|2021-05-11 09:13:00|1368.81|1364.81|1369.49|1365.49|1369.89|1365.89|1368.67|1364.67|39
1620724390000|2021-05-11 09:13:10|1369.52|1365.52|1367.44|1363.44|1369.53|1365.53|1367.17|1363.17|38
1620724400000|2021-05-11 09:13:20|1367.39|1363.39|1368.12|1364.12|1368.12|1364.12|1366.97|1362.97|30
1620724410000|2021-05-11 09:13:30|1368.28|1364.28|1367.66|1363.66|1368.87|1364.87|1367.51|1363.51|38
1620724420000|2021-05-11 09:13:40|1367.6|1363.6|1367.5|1363.5|1367.69|1363.69|1366.78|1362.78|37
1620724430000|2021-05-11 09:13:50|1367.34|1363.34|1366.52|1362.52|1367.72|1363.72|1366.24|1362.24|38
1620724440000|2021-05-11 09:14:00|1366.68|1362.68|1368.26|1364.26|1368.26|1364.26|1366.68|1362.68|31
1620724450000|2021-05-11 09:14:10|1368.34|1364.34|1366.46|1362.46|1368.34|1364.34|1366.46|1362.46|30
1620724460000|2021-05-11 09:14:20|1366.36|1362.36|1363.41|1359.41|1366.36|1362.36|1363.08|1359.08|37
1620724470000|2021-05-11 09:14:30|1363.51|1359.51|1362.39|1358.39|1363.54|1359.54|1361.56|1357.56|30
1620724480000|2021-05-11 09:14:40|1362.53|1358.53|1363.1|1359.1|1363.35|1359.35|1362.07|1358.07|26
1620724490000|2021-05-11 09:14:50|1363.42|1359.42|1364.02|1360.02|1364.06|1360.06|1363.14|1359.14|21
1620724500000|2021-05-11 09:15:00|1364.03|1360.03|1366.78|1362.78|1366.87|1362.87|1363.65|1359.65|27
1620724510000|2021-05-11 09:15:10|1366.77|1362.77|1366.61|1362.61|1366.78|1362.78|1366.52|1362.52|24
1620724520000|2021-05-11 09:15:20|1366.62|1362.62|1367.43|1363.43|1367.43|1363.43|1366.48|1362.48|30
1620724530000|2021-05-11 09:15:30|1367.56|1363.56|1367.32|1363.32|1367.56|1363.56|1366.8|1362.8|33
1620724540000|2021-05-11 09:15:40|1367.3|1363.3|1370.71|1366.71|1370.71|1366.71|1367.3|1363.3|34
1620724550000|2021-05-11 09:15:50|1370.84|1366.84|1370.6|1366.6|1371.14|1367.14|1370.17|1366.17|33
1620724560000|2021-05-11 09:16:00|1370.48|1366.48|1369.13|1365.13|1370.78|1366.78|1369.13|1365.13|39
1620724570000|2021-05-11 09:16:10|1369.15|1365.15|1370.21|1366.21|1370.85|1366.85|1369.15|1365.15|39
1620724580000|2021-05-11 09:16:20|1370.11|1366.11|1370.32|1366.32|1370.46|1366.46|1369.7|1365.7|36
1620724590000|2021-05-11 09:16:30|1370.36|1366.36|1368.5|1364.5|1370.39|1366.39|1368.27|1364.27|38
1620724600000|2021-05-11 09:16:40|1368.52|1364.52|1369.34|1365.34|1369.52|1365.52|1368.24|1364.24|36
1620724610000|2021-05-11 09:16:50|1369.4|1365.4|1370.05|1366.05|1370.14|1366.14|1369.4|1365.4|34
1620724620000|2021-05-11 09:17:00|1369.98|1365.98|1369.65|1365.65|1370.48|1366.48|1369.57|1365.57|23
1620724630000|2021-05-11 09:17:10|1369.82|1365.82|1368.55|1364.55|1370.08|1366.08|1368.55|1364.55|31
1620724640000|2021-05-11 09:17:20|1368.49|1364.49|1367.68|1363.68|1368.56|1364.56|1367.68|1363.68|35
1620724650000|2021-05-11 09:17:30|1367.59|1363.59|1368.14|1364.14|1368.14|1364.14|1367.53|1363.53|29
1620724660000|2021-05-11 09:17:40|1368.16|1364.16|1368.76|1364.76|1368.76|1364.76|1368.16|1364.16|31
1620724670000|2021-05-11 09:17:50|1368.78|1364.78|1368.4|1364.4|1368.96|1364.96|1368.1|1364.1|37
1620724680000|2021-05-11 09:18:00|1368.47|1364.47|1369.05|1365.05|1369.05|1365.05|1368.42|1364.42|32
1620724690000|2021-05-11 09:18:10|1369.77|1365.77|1373.03|1369.03|1373.03|1369.03|1369.68|1365.68|33
1620724700000|2021-05-11 09:18:20|1373.02|1369.02|1375.99|1371.99|1375.99|1371.99|1372.98|1368.98|34
1620724710000|2021-05-11 09:18:30|1376.18|1372.18|1376.6|1372.6|1378.89|1374.89|1375.65|1371.65|28
1620724720000|2021-05-11 09:18:40|1376.48|1372.48|1378.36|1374.36|1379.27|1375.27|1376.32|1372.32|33
1620724730000|2021-05-11 09:18:50|1378.35|1374.35|1377.41|1373.41|1378.35|1374.35|1377.01|1373.01|39
1620724740000|2021-05-11 09:19:00|1377.36|1373.36|1380.96|1376.96|1380.96|1376.96|1377.36|1373.36|36
1620724750000|2021-05-11 09:19:10|1380.99|1376.99|1378.66|1374.66|1381.24|1377.24|1378.66|1374.66|33
1620724760000|2021-05-11 09:19:20|1378.78|1374.78|1380.42|1376.42|1380.59|1376.59|1378.78|1374.78|37
1620724770000|2021-05-11 09:19:30|1380.45|1376.45|1381.05|1377.05|1381.33|1377.33|1380.41|1376.41|35
1620724780000|2021-05-11 09:19:40|1380.92|1376.92|1382.5|1378.5|1382.5|1378.5|1380.89|1376.89|34
1620724790000|2021-05-11 09:19:50|1382.47|1378.47|1383.64|1379.64|1383.94|1379.94|1382.44|1378.44|37
1620724800000|2021-05-11 09:20:00|1383.55|1379.55|1383.72|1379.72|1383.77|1379.77|1383.25|1379.25|22
1620724810000|2021-05-11 09:20:10|1384.1|1380.1|1381.91|1377.91|1384.48|1380.48|1381.87|1377.87|37
1620724820000|2021-05-11 09:20:20|1381.83|1377.83|1380.41|1376.41|1381.84|1377.84|1379.48|1375.48|39
1620724830000|2021-05-11 09:20:30|1380.28|1376.28|1380.3|1376.3|1382.06|1378.06|1380.15|1376.15|36
1620724840000|2021-05-11 09:20:40|1380.44|1376.44|1379.15|1375.15|1381.14|1377.14|1379.15|1375.15|40
1620724850000|2021-05-11 09:20:50|1379.22|1375.22|1380.38|1376.38|1380.73|1376.73|1379.22|1375.22|37
1620724860000|2021-05-11 09:21:00|1380.36|1376.36|1381.5|1377.5|1382.08|1378.08|1380.36|1376.36|34
1620724870000|2021-05-11 09:21:10|1381.49|1377.49|1380.88|1376.88|1382.04|1378.04|1380.73|1376.73|32
1620724880000|2021-05-11 09:21:20|1380.93|1376.93|1380.83|1376.83|1381.39|1377.39|1380.37|1376.37|33
1620724890000|2021-05-11 09:21:30|1380.8|1376.8|1380.21|1376.21|1381|1377|1380.21|1376.21|36
1620724900000|2021-05-11 09:21:40|1380.23|1376.23|1380.39|1376.39|1380.39|1376.39|1380.07|1376.07|36
1620724910000|2021-05-11 09:21:50|1380.38|1376.38|1379.12|1375.12|1380.38|1376.38|1378.68|1374.68|33
1620724920000|2021-05-11 09:22:00|1379.44|1375.44|1380.38|1376.38|1380.44|1376.44|1379.27|1375.27|33
1620724930000|2021-05-11 09:22:10|1380.35|1376.35|1378.98|1374.98|1380.35|1376.35|1378.98|1374.98|34
1620724940000|2021-05-11 09:22:20|1378.97|1374.97|1376.05|1372.05|1379.14|1375.14|1375.88|1371.88|38
1620724950000|2021-05-11 09:22:30|1376.03|1372.03|1376.47|1372.47|1376.68|1372.68|1376.01|1372.01|37
1620724960000|2021-05-11 09:22:40|1376.46|1372.46|1375.28|1371.28|1376.46|1372.46|1375.1|1371.1|36
1620724970000|2021-05-11 09:22:50|1374.87|1370.87|1375.41|1371.41|1376.05|1372.05|1374.68|1370.68|35
1620724980000|2021-05-11 09:23:00|1375.12|1371.12|1375.16|1371.16|1375.81|1371.81|1374.69|1370.69|35
1620724990000|2021-05-11 09:23:10|1375.15|1371.15|1377.37|1373.37|1377.37|1373.37|1375.14|1371.14|37
1620725000000|2021-05-11 09:23:20|1377.45|1373.45|1377.1|1373.1|1377.45|1373.45|1376.76|1372.76|35
1620725010000|2021-05-11 09:23:30|1377.15|1373.15|1376.11|1372.11|1377.15|1373.15|1376.07|1372.07|34
1620725020000|2021-05-11 09:23:40|1376.1|1372.1|1374.15|1370.15|1376.1|1372.1|1374.06|1370.06|37
1620725030000|2021-05-11 09:23:50|1374.25|1370.25|1374.6|1370.6|1375.08|1371.08|1374.17|1370.17|36
1620725040000|2021-05-11 09:24:00|1374.62|1370.62|1375.89|1371.89|1375.97|1371.97|1374.57|1370.57|37
1620725050000|2021-05-11 09:24:10|1375.9|1371.9|1375|1371|1375.91|1371.91|1374.92|1370.92|29
1620725060000|2021-05-11 09:24:20|1375.14|1371.14|1375.47|1371.47|1376.05|1372.05|1375.02|1371.02|26
1620725070000|2021-05-11 09:24:30|1375.48|1371.48|1377|1373|1377.03|1373.03|1375.48|1371.48|25
1620725080000|2021-05-11 09:24:40|1376.93|1372.93|1375.6|1371.6|1376.93|1372.93|1375.5|1371.5|32
1620725090000|2021-05-11 09:24:50|1375.58|1371.58|1375.81|1371.81|1375.83|1371.83|1375.35|1371.35|31
1620725100000|2021-05-11 09:25:00|1375.75|1371.75|1374.71|1370.71|1375.95|1371.95|1374.63|1370.63|36
1620725110000|2021-05-11 09:25:10|1374.55|1370.55|1373.06|1369.06|1374.63|1370.63|1373.06|1369.06|35
1620725120000|2021-05-11 09:25:20|1373.08|1369.08|1374.47|1370.47|1374.47|1370.47|1373.03|1369.03|33
1620725130000|2021-05-11 09:25:30|1374.35|1370.35|1375.97|1371.97|1375.97|1371.97|1374.25|1370.25|31
1620725140000|2021-05-11 09:25:40|1375.53|1371.53|1374.5|1370.5|1375.71|1371.71|1374.48|1370.48|38
1620725150000|2021-05-11 09:25:50|1374.52|1370.52|1374.88|1370.88|1375.06|1371.06|1374.51|1370.51|37
1620725160000|2021-05-11 09:26:00|1374.81|1370.81|1373.77|1369.77|1374.81|1370.81|1373.77|1369.77|33
1620725170000|2021-05-11 09:26:10|1373.62|1369.62|1373.7|1369.7|1373.94|1369.94|1373.07|1369.07|30
1620725180000|2021-05-11 09:26:20|1373.77|1369.77|1374.23|1370.23|1374.74|1370.74|1373.77|1369.77|38
1620725190000|2021-05-11 09:26:30|1374.17|1370.17|1373.73|1369.73|1374.17|1370.17|1373.35|1369.35|37
1620725200000|2021-05-11 09:26:40|1373.83|1369.83|1372.64|1368.64|1373.85|1369.85|1372.57|1368.57|36
1620725210000|2021-05-11 09:26:50|1372.62|1368.62|1372.21|1368.21|1372.63|1368.63|1372.09|1368.09|35
1620725220000|2021-05-11 09:27:00|1372.17|1368.17|1372.35|1368.35|1372.81|1368.81|1372.17|1368.17|37
1620725230000|2021-05-11 09:27:10|1372.31|1368.31|1371.72|1367.72|1372.33|1368.33|1371.67|1367.67|32
1620725240000|2021-05-11 09:27:20|1371.71|1367.71|1371.04|1367.04|1371.86|1367.86|1371.04|1367.04|21
1620725250000|2021-05-11 09:27:30|1371.03|1367.03|1371.04|1367.04|1371.19|1367.19|1370.55|1366.55|32
1620725260000|2021-05-11 09:27:40|1371.09|1367.09|1372.06|1368.06|1372.35|1368.35|1371.09|1367.09|34
1620725270000|2021-05-11 09:27:50|1371.97|1367.97|1371.48|1367.48|1372.17|1368.17|1371.28|1367.28|33
1620725280000|2021-05-11 09:28:00|1371.5|1367.5|1371.53|1367.53|1371.59|1367.59|1371.43|1367.43|30
1620725290000|2021-05-11 09:28:10|1371.55|1367.55|1369.2|1365.2|1371.6|1367.6|1369.2|1365.2|30
1620725300000|2021-05-11 09:28:20|1368.95|1364.95|1368.81|1364.81|1369.28|1365.28|1368.78|1364.78|31
1620725310000|2021-05-11 09:28:30|1368.8|1364.8|1369.26|1365.26|1369.26|1365.26|1368.8|1364.8|35
1620725320000|2021-05-11 09:28:40|1369.28|1365.28|1369.45|1365.45|1369.87|1365.87|1369.28|1365.28|28
1620725330000|2021-05-11 09:28:50|1369.51|1365.51|1369.71|1365.71|1370.23|1366.23|1369.51|1365.51|35
1620725340000|2021-05-11 09:29:00|1369.81|1365.81|1370.22|1366.22|1370.49|1366.49|1369.31|1365.31|34
1620725350000|2021-05-11 09:29:10|1369.99|1365.99|1370.05|1366.05|1370.3|1366.3|1369.46|1365.46|29
1620725360000|2021-05-11 09:29:20|1370.07|1366.07|1369.04|1365.04|1370.74|1366.74|1369.04|1365.04|32
1620725370000|2021-05-11 09:29:30|1369.03|1365.03|1368.96|1364.96|1369.08|1365.08|1368.17|1364.17|31
1620725380000|2021-05-11 09:29:40|1368.97|1364.97|1368.62|1364.62|1368.97|1364.97|1368.05|1364.05|36
1620725390000|2021-05-11 09:29:50|1368.67|1364.67|1366.59|1362.59|1368.83|1364.83|1366.59|1362.59|33
1620725400000|2021-05-11 09:30:00|1365.94|1361.94|1366.74|1362.74|1367.11|1363.11|1365.86|1361.86|32
1620725410000|2021-05-11 09:30:10|1366.77|1362.77|1367.52|1363.52|1367.52|1363.52|1366.74|1362.74|30
1620725420000|2021-05-11 09:30:20|1367.56|1363.56|1368.49|1364.49|1369.24|1365.24|1367.46|1363.46|31
1620725430000|2021-05-11 09:30:30|1368.52|1364.52|1369|1365|1369.31|1365.31|1368.52|1364.52|26
1620725440000|2021-05-11 09:30:40|1368.94|1364.94|1370.54|1366.54|1370.54|1366.54|1368.61|1364.61|29
1620725450000|2021-05-11 09:30:50|1370.61|1366.61|1370.8|1366.8|1370.8|1366.8|1370.12|1366.12|28
1620725460000|2021-05-11 09:31:00|1371.09|1367.09|1372.42|1368.42|1372.44|1368.44|1369.6|1365.6|36
1620725470000|2021-05-11 09:31:10|1372.22|1368.22|1371.24|1367.24|1372.22|1368.22|1370.49|1366.49|38
1620725480000|2021-05-11 09:31:20|1371.25|1367.25|1370.53|1366.53|1371.35|1367.35|1370.42|1366.42|39
1620725490000|2021-05-11 09:31:30|1371.26|1367.26|1372.66|1368.66|1372.67|1368.67|1370.99|1366.99|35
1620725500000|2021-05-11 09:31:40|1372.22|1368.22|1372.92|1368.92|1373.43|1369.43|1371.92|1367.92|35
1620725510000|2021-05-11 09:31:50|1372.93|1368.93|1371.36|1367.36|1372.95|1368.95|1371.36|1367.36|33
1620725520000|2021-05-11 09:32:00|1371.35|1367.35|1372.2|1368.2|1372.64|1368.64|1370.72|1366.72|32
1620725530000|2021-05-11 09:32:10|1372.21|1368.21|1373.3|1369.3|1373.61|1369.61|1372.21|1368.21|30
1620725540000|2021-05-11 09:32:20|1373.32|1369.32|1373.54|1369.54|1373.7|1369.7|1373.19|1369.19|27
1620725550000|2021-05-11 09:32:30|1373.52|1369.52|1373.46|1369.46|1373.53|1369.53|1373.33|1369.33|17
1620725560000|2021-05-11 09:32:40|1373.38|1369.38|1371.96|1367.96|1373.38|1369.38|1371.54|1367.54|29
1620725570000|2021-05-11 09:32:50|1371.97|1367.97|1372.42|1368.42|1372.42|1368.42|1371.9|1367.9|29
1620725580000|2021-05-11 09:33:00|1372.41|1368.41|1372.52|1368.52|1372.97|1368.97|1372.25|1368.25|23
1620725590000|2021-05-11 09:33:10|1372.54|1368.54|1373.65|1369.65|1373.65|1369.65|1372.54|1368.54|33
1620725600000|2021-05-11 09:33:20|1373.67|1369.67|1372.53|1368.53|1374.02|1370.02|1372.37|1368.37|36
1620725610000|2021-05-11 09:33:30|1372.51|1368.51|1375.67|1371.67|1375.67|1371.67|1372.5|1368.5|28
1620725620000|2021-05-11 09:33:40|1375.72|1371.72|1374.74|1370.74|1375.88|1371.88|1374.37|1370.37|34
1620725630000|2021-05-11 09:33:50|1374.86|1370.86|1374.45|1370.45|1374.86|1370.86|1373.27|1369.27|32
1620725640000|2021-05-11 09:34:00|1374.5|1370.5|1374.59|1370.59|1374.94|1370.94|1374.39|1370.39|33
1620725650000|2021-05-11 09:34:10|1374.73|1370.73|1374.14|1370.14|1374.86|1370.86|1374.14|1370.14|27
1620725660000|2021-05-11 09:34:20|1374.07|1370.07|1374.94|1370.94|1374.98|1370.98|1374.07|1370.07|26
1620725670000|2021-05-11 09:34:30|1374.93|1370.93|1374.22|1370.22|1374.93|1370.93|1373.91|1369.91|25
1620725680000|2021-05-11 09:34:40|1374.2|1370.2|1373.79|1369.79|1374.65|1370.65|1373.74|1369.74|28
1620725690000|2021-05-11 09:34:50|1373.81|1369.81|1374.47|1370.47|1374.77|1370.77|1373.81|1369.81|27
1620725700000|2021-05-11 09:35:00|1374.42|1370.42|1375.95|1371.95|1375.95|1371.95|1374.42|1370.42|25
1620725710000|2021-05-11 09:35:10|1375.65|1371.65|1375.22|1371.22|1376.51|1372.51|1374.9|1370.9|34
1620725720000|2021-05-11 09:35:20|1375.05|1371.05|1375.1|1371.1|1375.32|1371.32|1375.05|1371.05|27
1620725730000|2021-05-11 09:35:30|1375.09|1371.09|1375|1371|1375.37|1371.37|1374.23|1370.23|27
1620725740000|2021-05-11 09:35:40|1375.04|1371.04|1374.01|1370.01|1375.67|1371.67|1374.01|1370.01|34
1620725750000|2021-05-11 09:35:50|1374.2|1370.2|1373.95|1369.95|1374.3|1370.3|1373.68|1369.68|33
1620725760000|2021-05-11 09:36:00|1373.72|1369.72|1373.43|1369.43|1373.98|1369.98|1373.4|1369.4|37
1620725770000|2021-05-11 09:36:10|1373.56|1369.56|1373.5|1369.5|1373.62|1369.62|1373.28|1369.28|33
1620725780000|2021-05-11 09:36:20|1373.43|1369.43|1372.76|1368.76|1373.43|1369.43|1372.42|1368.42|29
1620725790000|2021-05-11 09:36:30|1372.71|1368.71|1372.65|1368.65|1372.92|1368.92|1372.27|1368.27|38
1620725800000|2021-05-11 09:36:40|1372.24|1368.24|1374.48|1370.48|1374.48|1370.48|1372.14|1368.14|36
1620725810000|2021-05-11 09:36:50|1374.56|1370.56|1374.94|1370.94|1374.96|1370.96|1374.4|1370.4|35
1620725820000|2021-05-11 09:37:00|1375.03|1371.03|1375.7|1371.7|1375.7|1371.7|1373.47|1369.47|36
1620725830000|2021-05-11 09:37:10|1375.76|1371.76|1374.9|1370.9|1375.82|1371.82|1373.79|1369.79|38
1620725840000|2021-05-11 09:37:20|1374.91|1370.91|1376.11|1372.11|1376.14|1372.14|1374.91|1370.91|30
1620725850000|2021-05-11 09:37:30|1376.04|1372.04|1375.76|1371.76|1376.13|1372.13|1375.4|1371.4|35
1620725860000|2021-05-11 09:37:40|1375.9|1371.9|1374.67|1370.67|1375.99|1371.99|1374.67|1370.67|29
1620725870000|2021-05-11 09:37:50|1374.63|1370.63|1375.72|1371.72|1375.91|1371.91|1374.63|1370.63|34
1620725880000|2021-05-11 09:38:00|1375.73|1371.73|1374.13|1370.13|1375.74|1371.74|1373.71|1369.71|37
1620725890000|2021-05-11 09:38:10|1374.12|1370.12|1373.22|1369.22|1374.36|1370.36|1372.88|1368.88|38
1620725900000|2021-05-11 09:38:20|1373.23|1369.23|1374.31|1370.31|1374.4|1370.4|1373.1|1369.1|31
1620725910000|2021-05-11 09:38:30|1374.35|1370.35|1373.27|1369.27|1374.46|1370.46|1372.92|1368.92|36
1620725920000|2021-05-11 09:38:40|1373.44|1369.44|1373.42|1369.42|1374.3|1370.3|1373.05|1369.05|36
1620725930000|2021-05-11 09:38:50|1373.63|1369.63|1373.7|1369.7|1374.19|1370.19|1373.58|1369.58|31
1620725940000|2021-05-11 09:39:00|1373.73|1369.73|1373.69|1369.69|1374.23|1370.23|1373.66|1369.66|32
1620725950000|2021-05-11 09:39:10|1373.72|1369.72|1372.96|1368.96|1373.84|1369.84|1372.96|1368.96|32
1620725960000|2021-05-11 09:39:20|1373|1369|1373.62|1369.62|1373.62|1369.62|1372.3|1368.3|34
1620725970000|2021-05-11 09:39:30|1373.77|1369.77|1373.79|1369.79|1373.93|1369.93|1373.69|1369.69|35
1620725980000|2021-05-11 09:39:40|1373.8|1369.8|1372.64|1368.64|1373.8|1369.8|1372.58|1368.58|38
1620725990000|2021-05-11 09:39:50|1372.66|1368.66|1372.6|1368.6|1372.73|1368.73|1372.4|1368.4|34
1620726000000|2021-05-11 09:40:00|1372.58|1368.58|1373.52|1369.52|1373.52|1369.52|1372.58|1368.58|31
1620726010000|2021-05-11 09:40:10|1373.53|1369.53|1373.35|1369.35|1373.54|1369.54|1373.03|1369.03|29
1620726020000|2021-05-11 09:40:20|1373.36|1369.36|1373.49|1369.49|1373.59|1369.59|1373.31|1369.31|17
1620726030000|2021-05-11 09:40:30|1373.5|1369.5|1373.07|1369.07|1373.5|1369.5|1372.93|1368.93|32
1620726040000|2021-05-11 09:40:40|1373.09|1369.09|1372.52|1368.52|1373.46|1369.46|1372.52|1368.52|31
1620726050000|2021-05-11 09:40:50|1372.51|1368.51|1372.62|1368.62|1372.7|1368.7|1372.01|1368.01|32
1620726060000|2021-05-11 09:41:00|1372.61|1368.61|1373.4|1369.4|1373.59|1369.59|1372.61|1368.61|33
1620726070000|2021-05-11 09:41:10|1373.41|1369.41|1372.72|1368.72|1373.56|1369.56|1372.71|1368.71|33
1620726080000|2021-05-11 09:41:20|1372.81|1368.81|1372.57|1368.57|1372.93|1368.93|1372.38|1368.38|32
1620726090000|2021-05-11 09:41:30|1372.67|1368.67|1373.09|1369.09|1373.28|1369.28|1372.67|1368.67|33
1620726100000|2021-05-11 09:41:40|1373.08|1369.08|1371.57|1367.57|1373.08|1369.08|1371.57|1367.57|31
1620726110000|2021-05-11 09:41:50|1371.56|1367.56|1371.03|1367.03|1371.74|1367.74|1370.91|1366.91|36
1620726120000|2021-05-11 09:42:00|1371.04|1367.04|1370.65|1366.65|1371.05|1367.05|1370.06|1366.06|34
1620726130000|2021-05-11 09:42:10|1370.64|1366.64|1370.97|1366.97|1371.03|1367.03|1370.64|1366.64|26
1620726140000|2021-05-11 09:42:20|1371.01|1367.01|1371.78|1367.78|1371.83|1367.83|1371.01|1367.01|12
1620726150000|2021-05-11 09:42:30|1371.76|1367.76|1371.92|1367.92|1371.92|1367.92|1371.48|1367.48|15
1620726160000|2021-05-11 09:42:40|1371.93|1367.93|1371.61|1367.61|1372.18|1368.18|1371.59|1367.59|34
1620726170000|2021-05-11 09:42:50|1371.6|1367.6|1370.05|1366.05|1371.63|1367.63|1370.05|1366.05|31
1620726180000|2021-05-11 09:43:00|1369.98|1365.98|1370.61|1366.61|1370.79|1366.79|1369.98|1365.98|36
1620726190000|2021-05-11 09:43:10|1370.44|1366.44|1370.67|1366.67|1370.67|1366.67|1369.71|1365.71|32
1620726200000|2021-05-11 09:43:20|1370.66|1366.66|1372.16|1368.16|1372.16|1368.16|1370.65|1366.65|27
1620726210000|2021-05-11 09:43:30|1372.1|1368.1|1372.47|1368.47|1372.57|1368.57|1371.91|1367.91|28
1620726220000|2021-05-11 09:43:40|1372.49|1368.49|1372.55|1368.55|1372.64|1368.64|1372.35|1368.35|30
1620726230000|2021-05-11 09:43:50|1372.51|1368.51|1371.63|1367.63|1372.57|1368.57|1371.19|1367.19|37
1620726240000|2021-05-11 09:44:00|1371.84|1367.84|1371.67|1367.67|1372.28|1368.28|1371.16|1367.16|37
1620726250000|2021-05-11 09:44:10|1371.57|1367.57|1373.34|1369.34|1373.41|1369.41|1371.57|1367.57|37
1620726260000|2021-05-11 09:44:20|1373.51|1369.51|1372.96|1368.96|1373.59|1369.59|1372.84|1368.84|35
1620726270000|2021-05-11 09:44:30|1372.92|1368.92|1373.61|1369.61|1373.61|1369.61|1372.92|1368.92|38
1620726280000|2021-05-11 09:44:40|1373.59|1369.59|1373.44|1369.44|1373.59|1369.59|1372.94|1368.94|31
1620726290000|2021-05-11 09:44:50|1373.42|1369.42|1373|1369|1373.68|1369.68|1373|1369|30
1620726300000|2021-05-11 09:45:00|1373.18|1369.18|1371.08|1367.08|1373.22|1369.22|1371.08|1367.08|36
1620726310000|2021-05-11 09:45:10|1371.19|1367.19|1371.36|1367.36|1371.93|1367.93|1371.19|1367.19|38
1620726320000|2021-05-11 09:45:20|1371.35|1367.35|1372.06|1368.06|1372.4|1368.4|1371.27|1367.27|28
1620726330000|2021-05-11 09:45:30|1372.03|1368.03|1371.66|1367.66|1372.03|1368.03|1371.65|1367.65|28
1620726340000|2021-05-11 09:45:40|1371.6|1367.6|1370.55|1366.55|1371.6|1367.6|1370.34|1366.34|31
1620726350000|2021-05-11 09:45:50|1370.68|1366.68|1371.4|1367.4|1371.44|1367.44|1370.61|1366.61|33
1620726360000|2021-05-11 09:46:00|1371.39|1367.39|1373.04|1369.04|1373.11|1369.11|1371.39|1367.39|34
1620726370000|2021-05-11 09:46:10|1373.05|1369.05|1375.64|1371.64|1375.86|1371.86|1372.91|1368.91|34
1620726380000|2021-05-11 09:46:20|1375.66|1371.66|1377.06|1373.06|1377.1|1373.1|1375.65|1371.65|23
1620726390000|2021-05-11 09:46:30|1377.09|1373.09|1376.71|1372.71|1377.17|1373.17|1376.7|1372.7|17
1620726400000|2021-05-11 09:46:40|1376.72|1372.72|1376.51|1372.51|1377.17|1373.17|1375.98|1371.98|26
1620726410000|2021-05-11 09:46:50|1376.55|1372.55|1377.25|1373.25|1377.28|1373.28|1376.48|1372.48|29
1620726420000|2021-05-11 09:47:00|1377.21|1373.21|1377.17|1373.17|1377.33|1373.33|1376.19|1372.19|28
1620726430000|2021-05-11 09:47:10|1377.25|1373.25|1376.59|1372.59|1377.39|1373.39|1376.43|1372.43|33
1620726440000|2021-05-11 09:47:20|1376.53|1372.53|1376.42|1372.42|1376.78|1372.78|1376.12|1372.12|31
1620726450000|2021-05-11 09:47:30|1376.41|1372.41|1375.74|1371.74|1376.42|1372.42|1375.57|1371.57|31
1620726460000|2021-05-11 09:47:40|1375.87|1371.87|1376.25|1372.25|1376.65|1372.65|1375.83|1371.83|31
1620726470000|2021-05-11 09:47:50|1376.26|1372.26|1376.71|1372.71|1376.71|1372.71|1376.26|1372.26|34
1620726480000|2021-05-11 09:48:00|1376.68|1372.68|1376.02|1372.02|1376.69|1372.69|1375.96|1371.96|29
1620726490000|2021-05-11 09:48:10|1376.01|1372.01|1375.36|1371.36|1376.08|1372.08|1375.32|1371.32|36
1620726500000|2021-05-11 09:48:20|1375.59|1371.59|1375.78|1371.78|1376.71|1372.71|1375.59|1371.59|34
1620726510000|2021-05-11 09:48:30|1375.53|1371.53|1375.56|1371.56|1375.84|1371.84|1375.45|1371.45|34
1620726520000|2021-05-11 09:48:40|1375.62|1371.62|1375.61|1371.61|1375.96|1371.96|1375.6|1371.6|27
1620726530000|2021-05-11 09:48:50|1375.62|1371.62|1375.24|1371.24|1375.62|1371.62|1374.63|1370.63|34
1620726540000|2021-05-11 09:49:00|1375.06|1371.06|1374.76|1370.76|1375.28|1371.28|1374.76|1370.76|34
1620726550000|2021-05-11 09:49:10|1374.81|1370.81|1373.74|1369.74|1374.83|1370.83|1373.61|1369.61|36
1620726560000|2021-05-11 09:49:20|1373.39|1369.39|1372.24|1368.24|1373.39|1369.39|1372.08|1368.08|32
1620726570000|2021-05-11 09:49:30|1372.13|1368.13|1372.13|1368.13|1372.19|1368.19|1371.92|1367.92|21
1620726580000|2021-05-11 09:49:40|1372.06|1368.06|1372.64|1368.64|1372.84|1368.84|1372.06|1368.06|35
1620726590000|2021-05-11 09:49:50|1372.66|1368.66|1372.85|1368.85|1373.02|1369.02|1372.57|1368.57|32
1620726600000|2021-05-11 09:50:00|1372.89|1368.89|1373.8|1369.8|1373.8|1369.8|1372.85|1368.85|31
1620726610000|2021-05-11 09:50:10|1373.82|1369.82|1377.02|1373.02|1377.03|1373.03|1373.69|1369.69|30
1620726620000|2021-05-11 09:50:20|1377.08|1373.08|1377.97|1373.97|1378.32|1374.32|1377|1373|30
1620726630000|2021-05-11 09:50:30|1377.92|1373.92|1378.48|1374.48|1378.74|1374.74|1377.47|1373.47|37
1620726640000|2021-05-11 09:50:40|1378.39|1374.39|1379.02|1375.02|1379.02|1375.02|1378.31|1374.31|28
1620726650000|2021-05-11 09:50:50|1379.03|1375.03|1378.96|1374.96|1379.17|1375.17|1378.2|1374.2|36
1620726660000|2021-05-11 09:51:00|1378.97|1374.97|1379.78|1375.78|1379.78|1375.78|1378.26|1374.26|34
1620726670000|2021-05-11 09:51:10|1379.62|1375.62|1379.42|1375.42|1379.81|1375.81|1379.42|1375.42|32
1620726680000|2021-05-11 09:51:20|1379.19|1375.19|1379.08|1375.08|1379.49|1375.49|1378.65|1374.65|31
1620726690000|2021-05-11 09:51:30|1379.09|1375.09|1379.51|1375.51|1379.51|1375.51|1378.88|1374.88|37
1620726700000|2021-05-11 09:51:40|1379.52|1375.52|1380.04|1376.04|1380.11|1376.11|1379.52|1375.52|33
1620726710000|2021-05-11 09:51:50|1380.06|1376.06|1379.87|1375.87|1380.13|1376.13|1379.83|1375.83|26
1620726720000|2021-05-11 09:52:00|1379.74|1375.74|1378.65|1374.65|1379.81|1375.81|1378.65|1374.65|36
1620726730000|2021-05-11 09:52:10|1378.84|1374.84|1377.56|1373.56|1378.84|1374.84|1377.2|1373.2|31
1620726740000|2021-05-11 09:52:20|1377.61|1373.61|1377.48|1373.48|1378.1|1374.1|1377.48|1373.48|25
1620726750000|2021-05-11 09:52:30|1377.44|1373.44|1377.95|1373.95|1378.05|1374.05|1377.43|1373.43|33
1620726760000|2021-05-11 09:52:40|1377.98|1373.98|1377.88|1373.88|1377.98|1373.98|1377.78|1373.78|28
1620726770000|2021-05-11 09:52:50|1377.9|1373.9|1377.76|1373.76|1378.38|1374.38|1377.68|1373.68|33
1620726780000|2021-05-11 09:53:00|1377.77|1373.77|1379.46|1375.46|1379.63|1375.63|1377.76|1373.76|34
1620726790000|2021-05-11 09:53:10|1379.38|1375.38|1378.9|1374.9|1379.49|1375.49|1378.23|1374.23|34
1620726800000|2021-05-11 09:53:20|1378.91|1374.91|1380.34|1376.34|1380.34|1376.34|1378.91|1374.91|38
1620726810000|2021-05-11 09:53:30|1380.35|1376.35|1379.84|1375.84|1380.4|1376.4|1379.38|1375.38|33
1620726820000|2021-05-11 09:53:40|1379.8|1375.8|1380.4|1376.4|1380.41|1376.41|1379.8|1375.8|23
1620726830000|2021-05-11 09:53:50|1380.41|1376.41|1381.4|1377.4|1381.55|1377.55|1380.39|1376.39|30
1620726840000|2021-05-11 09:54:00|1381.37|1377.37|1381.4|1377.4|1381.59|1377.59|1381.36|1377.36|38
1620726850000|2021-05-11 09:54:10|1381.33|1377.33|1380.23|1376.23|1381.33|1377.33|1380.23|1376.23|32
1620726860000|2021-05-11 09:54:20|1380.22|1376.22|1380.24|1376.24|1380.24|1376.24|1379.77|1375.77|30
1620726870000|2021-05-11 09:54:30|1380.2|1376.2|1380.66|1376.66|1380.71|1376.71|1380.2|1376.2|31
1620726880000|2021-05-11 09:54:40|1380.67|1376.67|1381.08|1377.08|1381.16|1377.16|1380.6|1376.6|28
1620726890000|2021-05-11 09:54:50|1381.15|1377.15|1381.58|1377.58|1381.69|1377.69|1380.96|1376.96|33
1620726900000|2021-05-11 09:55:00|1381.61|1377.61|1381.81|1377.81|1381.82|1377.82|1381.54|1377.54|34
1620726910000|2021-05-11 09:55:10|1381.67|1377.67|1380.37|1376.37|1381.71|1377.71|1380.36|1376.36|39
1620726920000|2021-05-11 09:55:20|1380.38|1376.38|1380.13|1376.13|1380.73|1376.73|1379.91|1375.91|33
1620726930000|2021-05-11 09:55:30|1380.39|1376.39|1380.68|1376.68|1380.87|1376.87|1380.3|1376.3|38
1620726940000|2021-05-11 09:55:40|1380.65|1376.65|1380.18|1376.18|1381|1377|1380.18|1376.18|32
1620726950000|2021-05-11 09:55:50|1380.12|1376.12|1380.43|1376.43|1380.47|1376.47|1380.07|1376.07|34
1620726960000|2021-05-11 09:56:00|1380.44|1376.44|1380.89|1376.89|1380.99|1376.99|1380.44|1376.44|29
1620726970000|2021-05-11 09:56:10|1380.95|1376.95|1381.03|1377.03|1381.42|1377.42|1380.77|1376.77|32
1620726980000|2021-05-11 09:56:20|1381.06|1377.06|1381.09|1377.09|1381.36|1377.36|1380.81|1376.81|28
1620726990000|2021-05-11 09:56:30|1381.11|1377.11|1381.99|1377.99|1381.99|1377.99|1381.1|1377.1|15
1620727000000|2021-05-11 09:56:40|1381.91|1377.91|1381.74|1377.74|1381.91|1377.91|1381.72|1377.72|27
1620727010000|2021-05-11 09:56:50|1381.71|1377.71|1382.02|1378.02|1382.08|1378.08|1381.71|1377.71|20
1620727020000|2021-05-11 09:57:00|1382.04|1378.04|1382.29|1378.29|1382.29|1378.29|1381.98|1377.98|33
1620727030000|2021-05-11 09:57:10|1382.31|1378.31|1383.41|1379.41|1383.41|1379.41|1382.15|1378.15|36
1620727040000|2021-05-11 09:57:20|1383.38|1379.38|1382.72|1378.72|1383.73|1379.73|1382.72|1378.72|40
1620727050000|2021-05-11 09:57:30|1383.09|1379.09|1383.81|1379.81|1383.87|1379.87|1382.44|1378.44|38
1620727060000|2021-05-11 09:57:40|1384.04|1380.04|1384.49|1380.49|1384.67|1380.67|1383.72|1379.72|30
1620727070000|2021-05-11 09:57:50|1384.45|1380.45|1384.33|1380.33|1384.45|1380.45|1384.16|1380.16|28
1620727080000|2021-05-11 09:58:00|1384.39|1380.39|1384.67|1380.67|1384.71|1380.71|1384.37|1380.37|22
1620727090000|2021-05-11 09:58:10|1385.05|1381.05|1385.54|1381.54|1385.63|1381.63|1385.05|1381.05|31
1620727100000|2021-05-11 09:58:20|1385.51|1381.51|1382.78|1378.78|1385.51|1381.51|1382.78|1378.78|35
1620727110000|2021-05-11 09:58:30|1382.75|1378.75|1383.25|1379.25|1383.32|1379.32|1382.62|1378.62|31
1620727120000|2021-05-11 09:58:40|1383.26|1379.26|1382.38|1378.38|1383.53|1379.53|1382.36|1378.36|34
1620727130000|2021-05-11 09:58:50|1382.4|1378.4|1382|1378|1382.4|1378.4|1381|1377|37
1620727140000|2021-05-11 09:59:00|1382.08|1378.08|1381.97|1377.97|1382.2|1378.2|1381.64|1377.64|35
1620727150000|2021-05-11 09:59:10|1381.98|1377.98|1382.32|1378.32|1382.32|1378.32|1381.48|1377.48|21
1620727160000|2021-05-11 09:59:20|1382.43|1378.43|1383.8|1379.8|1383.8|1379.8|1382.2|1378.2|30
1620727170000|2021-05-11 09:59:30|1383.86|1379.86|1383.77|1379.77|1384.17|1380.17|1383.47|1379.47|34
1620727180000|2021-05-11 09:59:40|1383.45|1379.45|1383.58|1379.58|1383.61|1379.61|1382.7|1378.7|37
1620727190000|2021-05-11 09:59:50|1383.61|1379.61|1383.28|1379.28|1383.79|1379.79|1383.27|1379.27|31
1620727200000|2021-05-11 10:00:00|1383.16|1379.16|1383.28|1379.28|1383.51|1379.51|1382.96|1378.96|32
1620727210000|2021-05-11 10:00:10|1383.35|1379.35|1384.39|1380.39|1384.53|1380.53|1383.28|1379.28|32
1620727220000|2021-05-11 10:00:20|1384.38|1380.38|1384.78|1380.78|1384.85|1380.85|1384.33|1380.33|26
1620727230000|2021-05-11 10:00:30|1384.8|1380.8|1384.96|1380.96|1385.18|1381.18|1384.75|1380.75|32
1620727240000|2021-05-11 10:00:40|1385.15|1381.15|1384.63|1380.63|1385.4|1381.4|1384.61|1380.61|31
1620727250000|2021-05-11 10:00:50|1384.67|1380.67|1384.59|1380.59|1384.89|1380.89|1384.38|1380.38|33
1620727260000|2021-05-11 10:01:00|1384.52|1380.52|1383.63|1379.63|1384.66|1380.66|1383.55|1379.55|34
1620727270000|2021-05-11 10:01:10|1383.59|1379.59|1382.83|1378.83|1383.59|1379.59|1382.74|1378.74|28
1620727280000|2021-05-11 10:01:20|1382.67|1378.67|1379.97|1375.97|1382.71|1378.71|1379.97|1375.97|31
1620727290000|2021-05-11 10:01:30|1379.99|1375.99|1379.29|1375.29|1379.99|1375.99|1378.76|1374.76|37
1620727300000|2021-05-11 10:01:40|1379.38|1375.38|1380.24|1376.24|1380.42|1376.42|1379.38|1375.38|36
1620727310000|2021-05-11 10:01:50|1380.68|1376.68|1380.76|1376.76|1380.96|1376.96|1380.23|1376.23|34
1620727320000|2021-05-11 10:02:00|1380.78|1376.78|1380.49|1376.49|1380.78|1376.78|1379.72|1375.72|33
1620727330000|2021-05-11 10:02:10|1380.5|1376.5|1380.87|1376.87|1381.39|1377.39|1379.8|1375.8|35
1620727340000|2021-05-11 10:02:20|1380.64|1376.64|1380.06|1376.06|1380.83|1376.83|1379.41|1375.41|34
1620727350000|2021-05-11 10:02:30|1380.07|1376.07|1379.97|1375.97|1380.37|1376.37|1379.84|1375.84|34
1620727360000|2021-05-11 10:02:40|1379.98|1375.98|1378.53|1374.53|1380.01|1376.01|1378.01|1374.01|35
1620727370000|2021-05-11 10:02:50|1378.48|1374.48|1378.25|1374.25|1379.42|1375.42|1378.06|1374.06|34
1620727380000|2021-05-11 10:03:00|1378.28|1374.28|1378.35|1374.35|1378.42|1374.42|1377.74|1373.74|34
1620727390000|2021-05-11 10:03:10|1378.47|1374.47|1379.5|1375.5|1379.5|1375.5|1378.47|1374.47|35
1620727400000|2021-05-11 10:03:20|1379.62|1375.62|1378.5|1374.5|1379.62|1375.62|1378.5|1374.5|27
1620727410000|2021-05-11 10:03:30|1378.42|1374.42|1378.96|1374.96|1379.18|1375.18|1378.42|1374.42|32
1620727420000|2021-05-11 10:03:40|1379.01|1375.01|1379.24|1375.24|1379.25|1375.25|1378.36|1374.36|35
1620727430000|2021-05-11 10:03:50|1379.23|1375.23|1381.08|1377.08|1381.18|1377.18|1379.23|1375.23|34
1620727440000|2021-05-11 10:04:00|1381.09|1377.09|1381.5|1377.5|1381.64|1377.64|1380.74|1376.74|30
1620727450000|2021-05-11 10:04:10|1381.02|1377.02|1382.65|1378.65|1382.67|1378.67|1381.02|1377.02|36
1620727460000|2021-05-11 10:04:20|1382.67|1378.67|1382.43|1378.43|1383.42|1379.42|1382.16|1378.16|28
1620727470000|2021-05-11 10:04:30|1382.45|1378.45|1382.82|1378.82|1382.83|1378.83|1382.28|1378.28|34
1620727480000|2021-05-11 10:04:40|1382.68|1378.68|1383.28|1379.28|1383.28|1379.28|1382.68|1378.68|25
1620727490000|2021-05-11 10:04:50|1383.37|1379.37|1382.45|1378.45|1383.39|1379.39|1382.1|1378.1|32
1620727500000|2021-05-11 10:05:00|1382.46|1378.46|1383.04|1379.04|1383.06|1379.06|1382.46|1378.46|32
1620727510000|2021-05-11 10:05:10|1383.03|1379.03|1382.88|1378.88|1383.03|1379.03|1382.29|1378.29|37
1620727520000|2021-05-11 10:05:20|1382.89|1378.89|1383.87|1379.87|1383.98|1379.98|1382.89|1378.89|27
1620727530000|2021-05-11 10:05:30|1383.92|1379.92|1383.18|1379.18|1383.96|1379.96|1383.04|1379.04|32
1620727540000|2021-05-11 10:05:40|1383.12|1379.12|1382.2|1378.2|1383.12|1379.12|1382.2|1378.2|30
1620727550000|2021-05-11 10:05:50|1382.16|1378.16|1381.13|1377.13|1382.22|1378.22|1380.75|1376.75|35
1620727560000|2021-05-11 10:06:00|1381.16|1377.16|1380.72|1376.72|1381.19|1377.19|1380.72|1376.72|35
1620727570000|2021-05-11 10:06:10|1380.73|1376.73|1378.57|1374.57|1380.73|1376.73|1378.47|1374.47|33
1620727580000|2021-05-11 10:06:20|1378.66|1374.66|1381.62|1377.62|1381.62|1377.62|1378.54|1374.54|39
1620727590000|2021-05-11 10:06:30|1381.65|1377.65|1382.46|1378.46|1382.77|1378.77|1381.65|1377.65|27
1620727600000|2021-05-11 10:06:40|1382.52|1378.52|1382.54|1378.54|1382.57|1378.57|1382.46|1378.46|19
1620727610000|2021-05-11 10:06:50|1382.55|1378.55|1382.41|1378.41|1382.61|1378.61|1382.34|1378.34|16
1620727620000|2021-05-11 10:07:00|1382.44|1378.44|1382.22|1378.22|1382.52|1378.52|1382.16|1378.16|20
1620727630000|2021-05-11 10:07:10|1382.13|1378.13|1382.92|1378.92|1383.05|1379.05|1382.08|1378.08|29
1620727640000|2021-05-11 10:07:20|1382.94|1378.94|1383.03|1379.03|1383.47|1379.47|1382.83|1378.83|28
1620727650000|2021-05-11 10:07:30|1383.2|1379.2|1384|1380|1384.12|1380.12|1383.2|1379.2|35
1620727660000|2021-05-11 10:07:40|1384.09|1380.09|1383.81|1379.81|1384.14|1380.14|1383.45|1379.45|32
1620727670000|2021-05-11 10:07:50|1383.79|1379.79|1383.41|1379.41|1384.01|1380.01|1383.41|1379.41|24
1620727680000|2021-05-11 10:08:00|1383.39|1379.39|1382.68|1378.68|1383.56|1379.56|1382.68|1378.68|29
1620727690000|2021-05-11 10:08:10|1382.75|1378.75|1382.83|1378.83|1382.91|1378.91|1382.47|1378.47|31
1620727700000|2021-05-11 10:08:20|1382.82|1378.82|1382.97|1378.97|1382.97|1378.97|1382.44|1378.44|26
1620727710000|2021-05-11 10:08:30|1382.99|1378.99|1382.57|1378.57|1382.99|1378.99|1382.57|1378.57|13
1620727720000|2021-05-11 10:08:40|1382.56|1378.56|1383.21|1379.21|1383.21|1379.21|1382.56|1378.56|20
1620727730000|2021-05-11 10:08:50|1383.27|1379.27|1383.24|1379.24|1383.3|1379.3|1383.14|1379.14|14
1620727740000|2021-05-11 10:09:00|1383.09|1379.09|1382.43|1378.43|1383.09|1379.09|1382.31|1378.31|33
1620727750000|2021-05-11 10:09:10|1382.47|1378.47|1383.73|1379.73|1383.75|1379.75|1382.47|1378.47|29
1620727760000|2021-05-11 10:09:20|1383.71|1379.71|1383.38|1379.38|1383.71|1379.71|1382.93|1378.93|35
1620727770000|2021-05-11 10:09:30|1383.39|1379.39|1383.14|1379.14|1383.45|1379.45|1383.11|1379.11|29
1620727780000|2021-05-11 10:09:40|1383.17|1379.17|1383.52|1379.52|1383.52|1379.52|1383.11|1379.11|33
1620727790000|2021-05-11 10:09:50|1383.53|1379.53|1383.58|1379.58|1383.67|1379.67|1383.53|1379.53|23
1620727800000|2021-05-11 10:10:00|1383.57|1379.57|1383.65|1379.65|1383.69|1379.69|1383.54|1379.54|29
1620727810000|2021-05-11 10:10:10|1383.74|1379.74|1383.82|1379.82|1383.91|1379.91|1383.74|1379.74|10
1620727820000|2021-05-11 10:10:20|1383.91|1379.91|1383.29|1379.29|1383.91|1379.91|1383.17|1379.17|28
1620727830000|2021-05-11 10:10:30|1383.28|1379.28|1383.08|1379.08|1383.3|1379.3|1383.05|1379.05|15
1620727840000|2021-05-11 10:10:40|1382.93|1378.93|1382.88|1378.88|1383.13|1379.13|1382.88|1378.88|16
1620727850000|2021-05-11 10:10:50|1382.89|1378.89|1384.21|1380.21|1384.21|1380.21|1382.81|1378.81|23
1620727860000|2021-05-11 10:11:00|1384.15|1380.15|1384.59|1380.59|1384.59|1380.59|1384.12|1380.12|31
1620727870000|2021-05-11 10:11:10|1384.48|1380.48|1385.27|1381.27|1385.27|1381.27|1384.46|1380.46|23
1620727880000|2021-05-11 10:11:20|1385.18|1381.18|1385.4|1381.4|1385.43|1381.43|1385.15|1381.15|17
1620727890000|2021-05-11 10:11:30|1385.38|1381.38|1385.04|1381.04|1385.43|1381.43|1384.85|1380.85|25
1620727900000|2021-05-11 10:11:40|1385.05|1381.05|1385.92|1381.92|1385.93|1381.93|1384.93|1380.93|29
1620727910000|2021-05-11 10:11:50|1385.98|1381.98|1385.07|1381.07|1385.98|1381.98|1385|1381|27
1620727920000|2021-05-11 10:12:00|1385.09|1381.09|1385.15|1381.15|1385.15|1381.15|1384.68|1380.68|32
1620727930000|2021-05-11 10:12:10|1385.16|1381.16|1385.12|1381.12|1385.31|1381.31|1384.9|1380.9|29
1620727940000|2021-05-11 10:12:20|1385|1381|1385.11|1381.11|1385.13|1381.13|1384.58|1380.58|24
1620727950000|2021-05-11 10:12:30|1385.04|1381.04|1384.97|1380.97|1385.19|1381.19|1384.82|1380.82|23
1620727960000|2021-05-11 10:12:40|1385.03|1381.03|1385.07|1381.07|1385.31|1381.31|1384.56|1380.56|31
1620727970000|2021-05-11 10:12:50|1385.06|1381.06|1384.67|1380.67|1385.06|1381.06|1384.64|1380.64|27
1620727980000|2021-05-11 10:13:00|1384.66|1380.66|1386.28|1382.28|1386.32|1382.32|1384.51|1380.51|33
1620727990000|2021-05-11 10:13:10|1386.3|1382.3|1386.51|1382.51|1387.1|1383.1|1386.3|1382.3|29
1620728000000|2021-05-11 10:13:20|1386.54|1382.54|1387.02|1383.02|1387.02|1383.02|1386.53|1382.53|27
1620728010000|2021-05-11 10:13:30|1387.01|1383.01|1387.36|1383.36|1387.36|1383.36|1386.88|1382.88|12
1620728020000|2021-05-11 10:13:40|1387.38|1383.38|1387.41|1383.41|1387.69|1383.69|1387.15|1383.15|26
1620728030000|2021-05-11 10:13:50|1387.69|1383.69|1387.33|1383.33|1387.75|1383.75|1387.3|1383.3|32
1620728040000|2021-05-11 10:14:00|1387.34|1383.34|1387.48|1383.48|1387.51|1383.51|1387.25|1383.25|32
1620728050000|2021-05-11 10:14:10|1387.45|1383.45|1387.65|1383.65|1387.73|1383.73|1387.36|1383.36|20
1620728060000|2021-05-11 10:14:20|1387.6|1383.6|1387.22|1383.22|1387.76|1383.76|1387|1383|26
1620728070000|2021-05-11 10:14:30|1387.21|1383.21|1387.11|1383.11|1387.21|1383.21|1386.9|1382.9|20
1620728080000|2021-05-11 10:14:40|1387.1|1383.1|1386|1382|1387.11|1383.11|1386|1382|24
1620728090000|2021-05-11 10:14:50|1385.8|1381.8|1385.58|1381.58|1385.86|1381.86|1385.58|1381.58|23
1620728100000|2021-05-11 10:15:00|1385.52|1381.52|1387.82|1383.82|1387.82|1383.82|1384.89|1380.89|32
1620728110000|2021-05-11 10:15:10|1387.8|1383.8|1387.99|1383.99|1388.34|1384.34|1387.79|1383.79|32
1620728120000|2021-05-11 10:15:20|1387.97|1383.97|1387.84|1383.84|1387.97|1383.97|1387.14|1383.14|33
1620728130000|2021-05-11 10:15:30|1387.85|1383.85|1388.36|1384.36|1388.38|1384.38|1387.85|1383.85|22
1620728140000|2021-05-11 10:15:40|1388.39|1384.39|1388.47|1384.47|1388.48|1384.48|1388.28|1384.28|18
1620728150000|2021-05-11 10:15:50|1388.54|1384.54|1389.64|1385.64|1389.65|1385.65|1388.53|1384.53|27
1620728160000|2021-05-11 10:16:00|1389.65|1385.65|1389.68|1385.68|1389.69|1385.69|1389.52|1385.52|27
1620728170000|2021-05-11 10:16:10|1389.7|1385.7|1389.93|1385.93|1390.05|1386.05|1389.61|1385.61|30
1620728180000|2021-05-11 10:16:20|1389.94|1385.94|1390.49|1386.49|1390.49|1386.49|1389.82|1385.82|26
1620728190000|2021-05-11 10:16:30|1391.1|1387.1|1391.1|1387.1|1391.1|1387.1|1391.09|1387.09|3
1620728200000|2021-05-11 10:16:40|1391.09|1387.09|1391.06|1387.06|1391.17|1387.17|1391|1387|17
1620728210000|2021-05-11 10:16:50|1391.05|1387.05|1391.37|1387.37|1391.49|1387.49|1391.05|1387.05|12
1620728220000|2021-05-11 10:17:00|1391.38|1387.38|1391.74|1387.74|1391.74|1387.74|1391.06|1387.06|23
1620728230000|2021-05-11 10:17:10|1391.75|1387.75|1392.05|1388.05|1392.1|1388.1|1391.75|1387.75|18
1620728240000|2021-05-11 10:17:20|1392.06|1388.06|1392.3|1388.3|1392.37|1388.37|1391.76|1387.76|29
1620728250000|2021-05-11 10:17:30|1392.31|1388.31|1392.4|1388.4|1392.44|1388.44|1392.31|1388.31|7
1620728260000|2021-05-11 10:17:40|1392.46|1388.46|1392.06|1388.06|1392.56|1388.56|1391.97|1387.97|17
1620728270000|2021-05-11 10:17:50|1392.07|1388.07|1390.97|1386.97|1392.07|1388.07|1390.9|1386.9|27
1620728280000|2021-05-11 10:18:00|1391.08|1387.08|1391.22|1387.22|1391.22|1387.22|1391.01|1387.01|17
1620728290000|2021-05-11 10:18:10|1391.26|1387.26|1391.74|1387.74|1391.89|1387.89|1391.26|1387.26|14
1620728300000|2021-05-11 10:18:20|1391.46|1387.46|1391.89|1387.89|1391.89|1387.89|1391.46|1387.46|26
1620728310000|2021-05-11 10:18:30|1391.9|1387.9|1391.93|1387.93|1392|1388|1391.57|1387.57|24
1620728320000|2021-05-11 10:18:40|1391.91|1387.91|1392.11|1388.11|1392.25|1388.25|1391.91|1387.91|29
1620728330000|2021-05-11 10:18:50|1392.08|1388.08|1392.33|1388.33|1392.44|1388.44|1392.08|1388.08|22
1620728340000|2021-05-11 10:19:00|1392.38|1388.38|1393.98|1389.98|1394.06|1390.06|1392.38|1388.38|25
1620728350000|2021-05-11 10:19:10|1393.9|1389.9|1393.88|1389.88|1394.06|1390.06|1393.88|1389.88|18
1620728360000|2021-05-11 10:19:20|1393.68|1389.68|1393.77|1389.77|1393.77|1389.77|1393.36|1389.36|23
1620728370000|2021-05-11 10:19:30|1393.96|1389.96|1393.81|1389.81|1394.04|1390.04|1393.56|1389.56|32
1620728380000|2021-05-11 10:19:40|1393.83|1389.83|1395.26|1391.26|1395.6|1391.6|1393.83|1389.83|31
1620728390000|2021-05-11 10:19:50|1395.28|1391.28|1395.6|1391.6|1395.72|1391.72|1395.28|1391.28|27
1620728400000|2021-05-11 10:20:00|1395.59|1391.59|1393.94|1389.94|1395.6|1391.6|1393.58|1389.58|36
1620728410000|2021-05-11 10:20:10|1393.74|1389.74|1392.53|1388.53|1393.75|1389.75|1392.53|1388.53|36
1620728420000|2021-05-11 10:20:20|1392.49|1388.49|1392.79|1388.79|1392.79|1388.79|1392|1388|33
1620728430000|2021-05-11 10:20:30|1392.65|1388.65|1392.53|1388.53|1392.65|1388.65|1391.91|1387.91|25
1620728440000|2021-05-11 10:20:40|1392.59|1388.59|1392.84|1388.84|1393.21|1389.21|1392.48|1388.48|30
1620728450000|2021-05-11 10:20:50|1392.85|1388.85|1393.25|1389.25|1393.27|1389.27|1392.85|1388.85|24
1620728460000|2021-05-11 10:21:00|1393.24|1389.24|1392.82|1388.82|1393.27|1389.27|1392.38|1388.38|35
1620728470000|2021-05-11 10:21:10|1392.81|1388.81|1392.35|1388.35|1392.83|1388.83|1392.34|1388.34|36
1620728480000|2021-05-11 10:21:20|1392.36|1388.36|1392.1|1388.1|1392.36|1388.36|1392.08|1388.08|30
1620728490000|2021-05-11 10:21:30|1392.07|1388.07|1392.21|1388.21|1392.21|1388.21|1392.07|1388.07|19
1620728500000|2021-05-11 10:21:40|1392.24|1388.24|1392.14|1388.14|1392.6|1388.6|1392.14|1388.14|28
1620728510000|2021-05-11 10:21:50|1392.22|1388.22|1392.57|1388.57|1392.71|1388.71|1392.22|1388.22|27
1620728520000|2021-05-11 10:22:00|1392.43|1388.43|1392.39|1388.39|1392.43|1388.43|1392.14|1388.14|28
1620728530000|2021-05-11 10:22:10|1392.38|1388.38|1392.54|1388.54|1392.66|1388.66|1392.15|1388.15|30
1620728540000|2021-05-11 10:22:20|1392.53|1388.53|1392.6|1388.6|1392.6|1388.6|1392.53|1388.53|24
1620728550000|2021-05-11 10:22:30|1392.59|1388.59|1393.26|1389.26|1393.26|1389.26|1392.59|1388.59|31
1620728560000|2021-05-11 10:22:40|1393.21|1389.21|1392.08|1388.08|1393.27|1389.27|1392.08|1388.08|29
1620728570000|2021-05-11 10:22:50|1392.09|1388.09|1392.58|1388.58|1392.59|1388.59|1392.09|1388.09|31
1620728580000|2021-05-11 10:23:00|1392.64|1388.64|1392.83|1388.83|1393|1389|1392.52|1388.52|29
1620728590000|2021-05-11 10:23:10|1392.77|1388.77|1391.81|1387.81|1392.77|1388.77|1391.62|1387.62|26
1620728600000|2021-05-11 10:23:20|1391.85|1387.85|1392.89|1388.89|1392.89|1388.89|1391.46|1387.46|31
1620728610000|2021-05-11 10:23:30|1392.73|1388.73|1392.36|1388.36|1392.98|1388.98|1392.32|1388.32|31
1620728620000|2021-05-11 10:23:40|1392.38|1388.38|1392.7|1388.7|1392.81|1388.81|1392.09|1388.09|34
1620728630000|2021-05-11 10:23:50|1392.68|1388.68|1392.6|1388.6|1393.04|1389.04|1391.73|1387.73|35
1620728640000|2021-05-11 10:24:00|1392.61|1388.61|1391.73|1387.73|1392.61|1388.61|1391.64|1387.64|31
1620728650000|2021-05-11 10:24:10|1391.67|1387.67|1391.08|1387.08|1391.71|1387.71|1390.93|1386.93|33
1620728660000|2021-05-11 10:24:20|1391.16|1387.16|1391.58|1387.58|1391.64|1387.64|1390.6|1386.6|38
1620728670000|2021-05-11 10:24:30|1391.54|1387.54|1391.2|1387.2|1391.82|1387.82|1390.9|1386.9|32
1620728680000|2021-05-11 10:24:40|1391.18|1387.18|1391.36|1387.36|1391.49|1387.49|1390.89|1386.89|34
1620728690000|2021-05-11 10:24:50|1391.42|1387.42|1391.04|1387.04|1391.42|1387.42|1390.81|1386.81|35
1620728700000|2021-05-11 10:25:00|1391.06|1387.06|1390.98|1386.98|1391.19|1387.19|1390.65|1386.65|27
1620728710000|2021-05-11 10:25:10|1390.95|1386.95|1391.05|1387.05|1391.06|1387.06|1390.77|1386.77|31
1620728720000|2021-05-11 10:25:20|1391.07|1387.07|1391.18|1387.18|1391.2|1387.2|1390.81|1386.81|35
1620728730000|2021-05-11 10:25:30|1391.17|1387.17|1392.1|1388.1|1392.1|1388.1|1390.99|1386.99|30
1620728740000|2021-05-11 10:25:40|1392.16|1388.16|1392.88|1388.88|1392.9|1388.9|1392.15|1388.15|26
1620728750000|2021-05-11 10:25:50|1392.91|1388.91|1392.89|1388.89|1393.09|1389.09|1392.24|1388.24|35
1620728760000|2021-05-11 10:26:00|1392.71|1388.71|1392.7|1388.7|1392.95|1388.95|1392.66|1388.66|33
1620728770000|2021-05-11 10:26:10|1392.82|1388.82|1393.36|1389.36|1393.94|1389.94|1392.82|1388.82|23
1620728780000|2021-05-11 10:26:20|1393.75|1389.75|1392.8|1388.8|1393.75|1389.75|1392.68|1388.68|33
1620728790000|2021-05-11 10:26:30|1392.71|1388.71|1395.31|1391.31|1395.31|1391.31|1392.71|1388.71|32
1620728800000|2021-05-11 10:26:40|1395.32|1391.32|1395.78|1391.78|1395.78|1391.78|1395.01|1391.01|33
1620728810000|2021-05-11 10:26:50|1395.77|1391.77|1396.37|1392.37|1396.51|1392.51|1395.59|1391.59|34
1620728820000|2021-05-11 10:27:00|1396.38|1392.38|1396.16|1392.16|1396.43|1392.43|1395.29|1391.29|27
1620728830000|2021-05-11 10:27:10|1395.35|1391.35|1395.94|1391.94|1396.24|1392.24|1395.16|1391.16|35
1620728840000|2021-05-11 10:27:20|1395.6|1391.6|1394.79|1390.79|1395.74|1391.74|1394.7|1390.7|34
1620728850000|2021-05-11 10:27:30|1394.76|1390.76|1396.28|1392.28|1396.31|1392.31|1394.76|1390.76|34
1620728860000|2021-05-11 10:27:40|1396.26|1392.26|1395.35|1391.35|1396.26|1392.26|1395.35|1391.35|34
1620728870000|2021-05-11 10:27:50|1395.33|1391.33|1395.01|1391.01|1395.56|1391.56|1394.76|1390.76|37
1620728880000|2021-05-11 10:28:00|1395.06|1391.06|1396.32|1392.32|1396.4|1392.4|1395.06|1391.06|35
1620728890000|2021-05-11 10:28:10|1396.3|1392.3|1396.08|1392.08|1396.58|1392.58|1395.91|1391.91|35
1620728900000|2021-05-11 10:28:20|1395.98|1391.98|1394.41|1390.41|1396.09|1392.09|1394.41|1390.41|33
1620728910000|2021-05-11 10:28:30|1394.37|1390.37|1394.22|1390.22|1394.37|1390.37|1393.85|1389.85|34
1620728920000|2021-05-11 10:28:40|1394.24|1390.24|1392.66|1388.66|1394.3|1390.3|1392.66|1388.66|36
1620728930000|2021-05-11 10:28:50|1392.63|1388.63|1393.92|1389.92|1393.92|1389.92|1392.42|1388.42|37
1620728940000|2021-05-11 10:29:00|1393.89|1389.89|1392.97|1388.97|1393.89|1389.89|1392.55|1388.55|38
1620728950000|2021-05-11 10:29:10|1392.9|1388.9|1392.1|1388.1|1392.9|1388.9|1391.65|1387.65|34
1620728960000|2021-05-11 10:29:20|1392.14|1388.14|1391.46|1387.46|1392.17|1388.17|1391.39|1387.39|32
1620728970000|2021-05-11 10:29:30|1391.45|1387.45|1392.61|1388.61|1392.61|1388.61|1391.02|1387.02|36
1620728980000|2021-05-11 10:29:40|1392.66|1388.66|1394.5|1390.5|1394.77|1390.77|1392.66|1388.66|37
1620728990000|2021-05-11 10:29:50|1394.6|1390.6|1392.68|1388.68|1394.71|1390.71|1392.68|1388.68|34
1620729000000|2021-05-11 10:30:00|1393.54|1389.54|1394.6|1390.6|1394.6|1390.6|1393|1389|34
1620729010000|2021-05-11 10:30:10|1394.61|1390.61|1394.71|1390.71|1395.5|1391.5|1394.61|1390.61|37
1620729020000|2021-05-11 10:30:20|1394.73|1390.73|1393.7|1389.7|1394.73|1390.73|1393.68|1389.68|29
1620729030000|2021-05-11 10:30:30|1393.74|1389.74|1393.4|1389.4|1393.74|1389.74|1392.8|1388.8|31
1620729040000|2021-05-11 10:30:40|1393.41|1389.41|1394.32|1390.32|1394.62|1390.62|1393.31|1389.31|35
1620729050000|2021-05-11 10:30:50|1394.34|1390.34|1392.72|1388.72|1394.34|1390.34|1392.72|1388.72|24
1620729060000|2021-05-11 10:31:00|1392.74|1388.74|1392.52|1388.52|1392.84|1388.84|1392.27|1388.27|33
1620729070000|2021-05-11 10:31:10|1392.5|1388.5|1392.92|1388.92|1392.96|1388.96|1392.43|1388.43|33
1620729080000|2021-05-11 10:31:20|1392.93|1388.93|1393.38|1389.38|1393.38|1389.38|1392.93|1388.93|17
1620729090000|2021-05-11 10:31:30|1393.48|1389.48|1393.33|1389.33|1393.62|1389.62|1393.13|1389.13|33
1620729100000|2021-05-11 10:31:40|1393.31|1389.31|1392.75|1388.75|1393.31|1389.31|1392.75|1388.75|27
1620729110000|2021-05-11 10:31:50|1392.65|1388.65|1391.62|1387.62|1392.65|1388.65|1391.62|1387.62|32
1620729120000|2021-05-11 10:32:00|1391.61|1387.61|1391.63|1387.63|1392.86|1388.86|1391.44|1387.44|33
1620729130000|2021-05-11 10:32:10|1391.61|1387.61|1391.29|1387.29|1391.61|1387.61|1390.96|1386.96|32
1620729140000|2021-05-11 10:32:20|1391.28|1387.28|1392.96|1388.96|1392.97|1388.97|1391.21|1387.21|29
1620729150000|2021-05-11 10:32:30|1392.95|1388.95|1393.88|1389.88|1393.88|1389.88|1392.83|1388.83|30
1620729160000|2021-05-11 10:32:40|1393.9|1389.9|1392.43|1388.43|1393.9|1389.9|1392.28|1388.28|28
1620729170000|2021-05-11 10:32:50|1392.42|1388.42|1392.24|1388.24|1392.42|1388.42|1391.86|1387.86|33
1620729180000|2021-05-11 10:33:00|1392.25|1388.25|1391.6|1387.6|1392.58|1388.58|1391.51|1387.51|31
1620729190000|2021-05-11 10:33:10|1391.55|1387.55|1391.65|1387.65|1391.7|1387.7|1391.45|1387.45|31
1620729200000|2021-05-11 10:33:20|1391.61|1387.61|1391.36|1387.36|1391.8|1387.8|1390.5|1386.5|32
1620729210000|2021-05-11 10:33:30|1391.35|1387.35|1390.73|1386.73|1391.36|1387.36|1390.65|1386.65|37
1620729220000|2021-05-11 10:33:40|1390.66|1386.66|1390.82|1386.82|1390.86|1386.86|1390.61|1386.61|23
1620729230000|2021-05-11 10:33:50|1390.83|1386.83|1390.59|1386.59|1390.87|1386.87|1390.53|1386.53|33
1620729240000|2021-05-11 10:34:00|1390.61|1386.61|1390.36|1386.36|1390.93|1386.93|1390.31|1386.31|31
1620729250000|2021-05-11 10:34:10|1390.3|1386.3|1390.35|1386.35|1390.5|1386.5|1390.3|1386.3|27
1620729260000|2021-05-11 10:34:20|1390.34|1386.34|1390.45|1386.45|1391.31|1387.31|1390.27|1386.27|37
1620729270000|2021-05-11 10:34:30|1390.4|1386.4|1390.04|1386.04|1390.4|1386.4|1390.04|1386.04|34
1620729280000|2021-05-11 10:34:40|1390.03|1386.03|1388.91|1384.91|1390.08|1386.08|1388.85|1384.85|37
1620729290000|2021-05-11 10:34:50|1388.9|1384.9|1387.65|1383.65|1389.07|1385.07|1387.65|1383.65|26
1620729300000|2021-05-11 10:35:00|1387.7|1383.7|1387.91|1383.91|1389.01|1385.01|1387.59|1383.59|32
1620729310000|2021-05-11 10:35:10|1387.85|1383.85|1387.88|1383.88|1388.03|1384.03|1387.61|1383.61|28
1620729320000|2021-05-11 10:35:20|1387.9|1383.9|1389.1|1385.1|1389.16|1385.16|1387.88|1383.88|29
1620729330000|2021-05-11 10:35:30|1388.86|1384.86|1387.48|1383.48|1389.01|1385.01|1387.48|1383.48|33
1620729340000|2021-05-11 10:35:40|1386.96|1382.96|1387.5|1383.5|1387.67|1383.67|1386.71|1382.71|30
1620729350000|2021-05-11 10:35:50|1387.49|1383.49|1388.36|1384.36|1388.5|1384.5|1387.49|1383.49|35
1620729360000|2021-05-11 10:36:00|1388.37|1384.37|1388.5|1384.5|1388.59|1384.59|1388.33|1384.33|30
1620729370000|2021-05-11 10:36:10|1388.48|1384.48|1387.87|1383.87|1388.99|1384.99|1387.87|1383.87|27
1620729380000|2021-05-11 10:36:20|1387.98|1383.98|1386.32|1382.32|1387.98|1383.98|1385.07|1381.07|33
1620729390000|2021-05-11 10:36:30|1386.31|1382.31|1386.13|1382.13|1387.22|1383.22|1385.84|1381.84|36
1620729400000|2021-05-11 10:36:40|1386.46|1382.46|1385.61|1381.61|1387.42|1383.42|1385.59|1381.59|19
1620729410000|2021-05-11 10:36:50|1385.6|1381.6|1384.88|1380.88|1385.6|1381.6|1384.31|1380.31|26
1620729420000|2021-05-11 10:37:00|1384.89|1380.89|1384.58|1380.58|1384.92|1380.92|1384.54|1380.54|26
1620729430000|2021-05-11 10:37:10|1384.63|1380.63|1383.4|1379.4|1384.73|1380.73|1383.31|1379.31|38
1620729440000|2021-05-11 10:37:20|1383.38|1379.38|1383.58|1379.58|1383.58|1379.58|1383.06|1379.06|35
1620729450000|2021-05-11 10:37:30|1383.43|1379.43|1382.71|1378.71|1383.48|1379.48|1382.68|1378.68|39
1620729460000|2021-05-11 10:37:40|1382.73|1378.73|1382.79|1378.79|1383.19|1379.19|1382.73|1378.73|34
1620729470000|2021-05-11 10:37:50|1382.86|1378.86|1383.01|1379.01|1383.6|1379.6|1382.86|1378.86|34
1620729480000|2021-05-11 10:38:00|1383.1|1379.1|1383.19|1379.19|1383.22|1379.22|1383.01|1379.01|26
1620729490000|2021-05-11 10:38:10|1383.12|1379.12|1383.72|1379.72|1383.73|1379.73|1383.12|1379.12|22
1620729500000|2021-05-11 10:38:20|1383.74|1379.74|1383.17|1379.17|1383.95|1379.95|1383.01|1379.01|33
1620729510000|2021-05-11 10:38:30|1383.19|1379.19|1383.05|1379.05|1383.42|1379.42|1382.96|1378.96|35
1620729520000|2021-05-11 10:38:40|1383.06|1379.06|1383.21|1379.21|1383.41|1379.41|1382.62|1378.62|34
1620729530000|2021-05-11 10:38:50|1383.2|1379.2|1383.99|1379.99|1384.02|1380.02|1383.03|1379.03|30
1620729540000|2021-05-11 10:39:00|1384.03|1380.03|1383.42|1379.42|1384.08|1380.08|1383.33|1379.33|30
1620729550000|2021-05-11 10:39:10|1383.43|1379.43|1383.05|1379.05|1383.49|1379.49|1382.93|1378.93|37
1620729560000|2021-05-11 10:39:20|1383.07|1379.07|1383.3|1379.3|1383.48|1379.48|1383.07|1379.07|25
1620729570000|2021-05-11 10:39:30|1383.27|1379.27|1383.29|1379.29|1383.49|1379.49|1383.04|1379.04|33
1620729580000|2021-05-11 10:39:40|1383.28|1379.28|1383.17|1379.17|1383.54|1379.54|1383.07|1379.07|38
1620729590000|2021-05-11 10:39:50|1383.18|1379.18|1383.42|1379.42|1383.42|1379.42|1383.06|1379.06|25
1620729600000|2021-05-11 10:40:00|1383.4|1379.4|1383.16|1379.16|1383.4|1379.4|1383.09|1379.09|29
1620729610000|2021-05-11 10:40:10|1383.09|1379.09|1383.14|1379.14|1383.21|1379.21|1383.05|1379.05|28
1620729620000|2021-05-11 10:40:20|1383.16|1379.16|1381.57|1377.57|1383.43|1379.43|1381.54|1377.54|34
1620729630000|2021-05-11 10:40:30|1381.62|1377.62|1381.48|1377.48|1382.55|1378.55|1381.22|1377.22|31
1620729640000|2021-05-11 10:40:40|1381.49|1377.49|1380.78|1376.78|1381.6|1377.6|1380.54|1376.54|26
1620729650000|2021-05-11 10:40:50|1380.93|1376.93|1381.48|1377.48|1381.48|1377.48|1380.93|1376.93|34
1620729660000|2021-05-11 10:41:00|1381.5|1377.5|1380.57|1376.57|1381.5|1377.5|1380.41|1376.41|36
1620729670000|2021-05-11 10:41:10|1380.37|1376.37|1380.88|1376.88|1380.9|1376.9|1380.36|1376.36|25
1620729680000|2021-05-11 10:41:20|1380.97|1376.97|1381.61|1377.61|1381.68|1377.68|1380.97|1376.97|35
1620729690000|2021-05-11 10:41:30|1381.57|1377.57|1381.89|1377.89|1381.89|1377.89|1381.43|1377.43|30
1620729700000|2021-05-11 10:41:40|1381.9|1377.9|1382.72|1378.72|1382.72|1378.72|1381.89|1377.89|22
1620729710000|2021-05-11 10:41:50|1382.76|1378.76|1383.97|1379.97|1383.97|1379.97|1382.72|1378.72|25
1620729720000|2021-05-11 10:42:00|1383.92|1379.92|1386.21|1382.21|1386.28|1382.28|1383.92|1379.92|30
1620729730000|2021-05-11 10:42:10|1385.97|1381.97|1384.13|1380.13|1385.97|1381.97|1384.12|1380.12|37
1620729740000|2021-05-11 10:42:20|1384.01|1380.01|1383.12|1379.12|1384.01|1380.01|1383.11|1379.11|22
1620729750000|2021-05-11 10:42:30|1383.1|1379.1|1382.58|1378.58|1383.18|1379.18|1382.58|1378.58|31
1620729760000|2021-05-11 10:42:40|1382.57|1378.57|1383.67|1379.67|1383.68|1379.68|1382.57|1378.57|37
1620729770000|2021-05-11 10:42:50|1383.75|1379.75|1383.4|1379.4|1383.75|1379.75|1383.27|1379.27|37
1620729780000|2021-05-11 10:43:00|1383.36|1379.36|1383.8|1379.8|1383.81|1379.81|1383.34|1379.34|26
1620729790000|2021-05-11 10:43:10|1383.81|1379.81|1382.51|1378.51|1383.81|1379.81|1382.51|1378.51|34
1620729800000|2021-05-11 10:43:20|1382.5|1378.5|1381.43|1377.43|1382.5|1378.5|1381.43|1377.43|35
1620729810000|2021-05-11 10:43:30|1381.5|1377.5|1380.89|1376.89|1381.5|1377.5|1380.89|1376.89|24
1620729820000|2021-05-11 10:43:40|1380.82|1376.82|1381.85|1377.85|1381.88|1377.88|1380.76|1376.76|34
1620729830000|2021-05-11 10:43:50|1381.93|1377.93|1381.04|1377.04|1381.93|1377.93|1380.83|1376.83|32
1620729840000|2021-05-11 10:44:00|1381.07|1377.07|1380.79|1376.79|1381.21|1377.21|1380.65|1376.65|35
1620729850000|2021-05-11 10:44:10|1380.74|1376.74|1380.45|1376.45|1380.86|1376.86|1380.45|1376.45|30
1620729860000|2021-05-11 10:44:20|1380.47|1376.47|1382.1|1378.1|1382.1|1378.1|1380.47|1376.47|37
1620729870000|2021-05-11 10:44:30|1382.27|1378.27|1382.58|1378.58|1382.7|1378.7|1382.22|1378.22|34
1620729880000|2021-05-11 10:44:40|1382.52|1378.52|1381.6|1377.6|1382.57|1378.57|1381.54|1377.54|33
1620729890000|2021-05-11 10:44:50|1381.71|1377.71|1381.33|1377.33|1381.71|1377.71|1381.08|1377.08|35
1620729900000|2021-05-11 10:45:00|1381.31|1377.31|1383.11|1379.11|1383.46|1379.46|1381.23|1377.23|33
1620729910000|2021-05-11 10:45:10|1383.1|1379.1|1383.94|1379.94|1383.94|1379.94|1382.95|1378.95|28
1620729920000|2021-05-11 10:45:20|1383.95|1379.95|1382.64|1378.64|1384.05|1380.05|1382.64|1378.64|33
1620729930000|2021-05-11 10:45:30|1382.63|1378.63|1382.61|1378.61|1382.93|1378.93|1382.11|1378.11|34
1620729940000|2021-05-11 10:45:40|1382.59|1378.59|1382.35|1378.35|1382.67|1378.67|1382.28|1378.28|24
1620729950000|2021-05-11 10:45:50|1382.36|1378.36|1381.83|1377.83|1382.36|1378.36|1381.8|1377.8|21
1620729960000|2021-05-11 10:46:00|1381.78|1377.78|1381.57|1377.57|1381.78|1377.78|1381.22|1377.22|35
1620729970000|2021-05-11 10:46:10|1381.6|1377.6|1380.99|1376.99|1381.69|1377.69|1380.93|1376.93|34
1620729980000|2021-05-11 10:46:20|1381.12|1377.12|1379.68|1375.68|1381.17|1377.17|1379.68|1375.68|35
1620729990000|2021-05-11 10:46:30|1379.65|1375.65|1379.15|1375.15|1379.75|1375.75|1379.02|1375.02|33
1620730000000|2021-05-11 10:46:40|1379.02|1375.02|1378.32|1374.32|1379.05|1375.05|1378.29|1374.29|31
1620730010000|2021-05-11 10:46:50|1378.28|1374.28|1378.92|1374.92|1378.93|1374.93|1378.28|1374.28|29
1620730020000|2021-05-11 10:47:00|1378.93|1374.93|1380.38|1376.38|1380.45|1376.45|1378.93|1374.93|32
1620730030000|2021-05-11 10:47:10|1380.54|1376.54|1380.17|1376.17|1380.82|1376.82|1380.17|1376.17|30
1620730040000|2021-05-11 10:47:20|1380.01|1376.01|1380.08|1376.08|1380.11|1376.11|1379.99|1375.99|26
1620730050000|2021-05-11 10:47:30|1380.1|1376.1|1380.42|1376.42|1380.46|1376.46|1379.99|1375.99|29
1620730060000|2021-05-11 10:47:40|1380.43|1376.43|1380.79|1376.79|1381.12|1377.12|1380.37|1376.37|30
1620730070000|2021-05-11 10:47:50|1380.7|1376.7|1380.59|1376.59|1380.88|1376.88|1380.4|1376.4|32
1620730080000|2021-05-11 10:48:00|1380.58|1376.58|1380.07|1376.07|1380.63|1376.63|1379.29|1375.29|31
1620730090000|2021-05-11 10:48:10|1380.05|1376.05|1381.12|1377.12|1381.26|1377.26|1380.05|1376.05|36
1620730100000|2021-05-11 10:48:20|1381.14|1377.14|1380.36|1376.36|1381.21|1377.21|1380.36|1376.36|26
1620730110000|2021-05-11 10:48:30|1380.39|1376.39|1379.9|1375.9|1380.53|1376.53|1379.7|1375.7|30
1620730120000|2021-05-11 10:48:40|1379.89|1375.89|1379.69|1375.69|1379.93|1375.93|1379.69|1375.69|18
1620730130000|2021-05-11 10:48:50|1379.7|1375.7|1379.49|1375.49|1379.78|1375.78|1379.22|1375.22|30
1620730140000|2021-05-11 10:49:00|1379.5|1375.5|1379.21|1375.21|1379.95|1375.95|1379.2|1375.2|28
1620730150000|2021-05-11 10:49:10|1379.22|1375.22|1378.75|1374.75|1379.33|1375.33|1378.75|1374.75|34
1620730160000|2021-05-11 10:49:20|1378.78|1374.78|1379.02|1375.02|1379.2|1375.2|1378.72|1374.72|33
1620730170000|2021-05-11 10:49:30|1379.03|1375.03|1379.8|1375.8|1379.8|1375.8|1378.86|1374.86|34
1620730180000|2021-05-11 10:49:40|1379.64|1375.64|1378.98|1374.98|1380|1376|1378.98|1374.98|32
1620730190000|2021-05-11 10:49:50|1379.05|1375.05|1378.87|1374.87|1379.13|1375.13|1378.87|1374.87|32
1620730200000|2021-05-11 10:50:00|1378.88|1374.88|1379.47|1375.47|1379.54|1375.54|1378.75|1374.75|26
1620730210000|2021-05-11 10:50:10|1379.52|1375.52|1379.3|1375.3|1379.52|1375.52|1379.3|1375.3|22
1620730220000|2021-05-11 10:50:20|1379.36|1375.36|1378.66|1374.66|1379.43|1375.43|1378.52|1374.52|36
1620730230000|2021-05-11 10:50:30|1378.64|1374.64|1378.5|1374.5|1378.75|1374.75|1378.36|1374.36|31
1620730240000|2021-05-11 10:50:40|1378.46|1374.46|1377.75|1373.75|1378.47|1374.47|1377.75|1373.75|31
1620730250000|2021-05-11 10:50:50|1377.73|1373.73|1376.87|1372.87|1377.73|1373.73|1376.82|1372.82|20
1620730260000|2021-05-11 10:51:00|1376.73|1372.73|1376.89|1372.89|1377.15|1373.15|1376.5|1372.5|37
1620730270000|2021-05-11 10:51:10|1376.86|1372.86|1376.88|1372.88|1376.91|1372.91|1376.84|1372.84|25
1620730280000|2021-05-11 10:51:20|1376.89|1372.89|1376.37|1372.37|1376.91|1372.91|1376.37|1372.37|26
1620730290000|2021-05-11 10:51:30|1376.81|1372.81|1377.19|1373.19|1377.19|1373.19|1376.81|1372.81|33
1620730300000|2021-05-11 10:51:40|1377.18|1373.18|1376.97|1372.97|1377.18|1373.18|1376.84|1372.84|30
1620730310000|2021-05-11 10:51:50|1377.04|1373.04|1378.39|1374.39|1378.39|1374.39|1377.03|1373.03|33
1620730320000|2021-05-11 10:52:00|1378.37|1374.37|1380.51|1376.51|1380.75|1376.75|1378.37|1374.37|33
1620730330000|2021-05-11 10:52:10|1380.52|1376.52|1381.53|1377.53|1381.63|1377.63|1380.38|1376.38|26
1620730340000|2021-05-11 10:52:20|1381.51|1377.51|1381.2|1377.2|1381.59|1377.59|1381.19|1377.19|36
1620730350000|2021-05-11 10:52:30|1381.19|1377.19|1380.68|1376.68|1381.21|1377.21|1380.55|1376.55|33
1620730360000|2021-05-11 10:52:40|1380.64|1376.64|1380.73|1376.73|1380.73|1376.73|1380.59|1376.59|25
1620730370000|2021-05-11 10:52:50|1380.7|1376.7|1380.15|1376.15|1380.73|1376.73|1380.08|1376.08|30
1620730380000|2021-05-11 10:53:00|1380.1|1376.1|1379.61|1375.61|1380.1|1376.1|1379.26|1375.26|31
1620730390000|2021-05-11 10:53:10|1379.6|1375.6|1380.33|1376.33|1380.69|1376.69|1379.52|1375.52|31
1620730400000|2021-05-11 10:53:20|1380.3|1376.3|1378.89|1374.89|1380.33|1376.33|1378.74|1374.74|33
1620730410000|2021-05-11 10:53:30|1378.88|1374.88|1379.26|1375.26|1379.27|1375.27|1378.87|1374.87|34
1620730420000|2021-05-11 10:53:40|1379.27|1375.27|1379.46|1375.46|1379.46|1375.46|1379.11|1375.11|32
1620730430000|2021-05-11 10:53:50|1379.42|1375.42|1379.74|1375.74|1379.81|1375.81|1379.33|1375.33|29
1620730440000|2021-05-11 10:54:00|1380.17|1376.17|1382.88|1378.88|1383.66|1379.66|1379.98|1375.98|39
1620730450000|2021-05-11 10:54:10|1382.79|1378.79|1384.51|1380.51|1384.56|1380.56|1382.45|1378.45|35
1620730460000|2021-05-11 10:54:20|1384.29|1380.29|1383.76|1379.76|1384.58|1380.58|1383.37|1379.37|37
1620730470000|2021-05-11 10:54:30|1383.87|1379.87|1384.68|1380.68|1384.99|1380.99|1383.87|1379.87|32
1620730480000|2021-05-11 10:54:40|1384.53|1380.53|1382.94|1378.94|1384.6|1380.6|1382.94|1378.94|32
1620730490000|2021-05-11 10:54:50|1382.69|1378.69|1382.7|1378.7|1383.55|1379.55|1382.46|1378.46|35
1620730500000|2021-05-11 10:55:00|1382.54|1378.54|1380.78|1376.78|1382.54|1378.54|1380.26|1376.26|37
1620730510000|2021-05-11 10:55:10|1380.87|1376.87|1378.98|1374.98|1381.08|1377.08|1378.94|1374.94|36
1620730520000|2021-05-11 10:55:20|1378.89|1374.89|1379.38|1375.38|1379.38|1375.38|1378.67|1374.67|36
1620730530000|2021-05-11 10:55:30|1379.04|1375.04|1378.73|1374.73|1379.06|1375.06|1378.48|1374.48|35
1620730540000|2021-05-11 10:55:40|1378.68|1374.68|1378.96|1374.96|1379.53|1375.53|1378.68|1374.68|28
1620730550000|2021-05-11 10:55:50|1378.94|1374.94|1379.41|1375.41|1379.65|1375.65|1378.76|1374.76|34
1620730560000|2021-05-11 10:56:00|1379.39|1375.39|1380.13|1376.13|1381.01|1377.01|1379.39|1375.39|32
1620730570000|2021-05-11 10:56:10|1380.09|1376.09|1379.73|1375.73|1380.98|1376.98|1379.73|1375.73|24
1620730580000|2021-05-11 10:56:20|1380.54|1376.54|1381.44|1377.44|1381.47|1377.47|1379.64|1375.64|27
1620730590000|2021-05-11 10:56:30|1381.5|1377.5|1383.14|1379.14|1383.14|1379.14|1381.34|1377.34|40
1620730600000|2021-05-11 10:56:40|1383.05|1379.05|1381.43|1377.43|1383.05|1379.05|1381.43|1377.43|37
1620730610000|2021-05-11 10:56:50|1381.57|1377.57|1381.32|1377.32|1381.57|1377.57|1380.81|1376.81|38
1620730620000|2021-05-11 10:57:00|1381.19|1377.19|1381.48|1377.48|1381.55|1377.55|1381.12|1377.12|36
1620730630000|2021-05-11 10:57:10|1381.47|1377.47|1381.66|1377.66|1381.66|1377.66|1381.45|1377.45|29
1620730640000|2021-05-11 10:57:20|1381.7|1377.7|1381.69|1377.69|1381.78|1377.78|1380.98|1376.98|34
1620730650000|2021-05-11 10:57:30|1381.54|1377.54|1381.65|1377.65|1381.81|1377.81|1381.47|1377.47|37
1620730660000|2021-05-11 10:57:40|1381.63|1377.63|1381.92|1377.92|1382.02|1378.02|1381.56|1377.56|27
1620730670000|2021-05-11 10:57:50|1382.03|1378.03|1382.28|1378.28|1382.37|1378.37|1381.77|1377.77|26
1620730680000|2021-05-11 10:58:00|1382.3|1378.3|1381.3|1377.3|1382.3|1378.3|1381.3|1377.3|33
1620730690000|2021-05-11 10:58:10|1381.31|1377.31|1381.78|1377.78|1382.4|1378.4|1381.29|1377.29|24
1620730700000|2021-05-11 10:58:20|1382.25|1378.25|1382.1|1378.1|1382.29|1378.29|1381.99|1377.99|17
1620730710000|2021-05-11 10:58:30|1382.14|1378.14|1380.72|1376.72|1382.14|1378.14|1380.48|1376.48|31
1620730720000|2021-05-11 10:58:40|1381.08|1377.08|1381.97|1377.97|1382|1378|1381.07|1377.07|34
1620730730000|2021-05-11 10:58:50|1381.96|1377.96|1380.8|1376.8|1382.02|1378.02|1380.79|1376.79|33
1620730740000|2021-05-11 10:59:00|1381|1377|1381.3|1377.3|1381.35|1377.35|1380.89|1376.89|39
1620730750000|2021-05-11 10:59:10|1381.29|1377.29|1381.33|1377.33|1381.36|1377.36|1381.17|1377.17|30
1620730760000|2021-05-11 10:59:20|1381.34|1377.34|1380.88|1376.88|1381.69|1377.69|1380.88|1376.88|32
1620730770000|2021-05-11 10:59:30|1380.77|1376.77|1380.7|1376.7|1380.82|1376.82|1380.54|1376.54|32
1620730780000|2021-05-11 10:59:40|1380.62|1376.62|1381.45|1377.45|1381.92|1377.92|1380.58|1376.58|34
1620730790000|2021-05-11 10:59:50|1381.46|1377.46|1381.17|1377.17|1381.49|1377.49|1381.15|1377.15|24
1620730800000|2021-05-11 11:00:00|1381.16|1377.16|1382.22|1378.22|1382.22|1378.22|1381.12|1377.12|33
1620730810000|2021-05-11 11:00:10|1382.1|1378.1|1383.73|1379.73|1384.04|1380.04|1382.1|1378.1|31
1620730820000|2021-05-11 11:00:20|1383.84|1379.84|1385.2|1381.2|1385.2|1381.2|1383.84|1379.84|32
1620730830000|2021-05-11 11:00:30|1385.22|1381.22|1385.54|1381.54|1385.55|1381.55|1385.15|1381.15|21
1620730840000|2021-05-11 11:00:40|1385.5|1381.5|1385.16|1381.16|1385.5|1381.5|1385.02|1381.02|26
1620730850000|2021-05-11 11:00:50|1385.13|1381.13|1385.17|1381.17|1385.33|1381.33|1385.11|1381.11|31
1620730860000|2021-05-11 11:01:00|1385.15|1381.15|1384.58|1380.58|1385.19|1381.19|1384.51|1380.51|26
1620730870000|2021-05-11 11:01:10|1384.69|1380.69|1383.85|1379.85|1384.7|1380.7|1383.85|1379.85|25
1620730880000|2021-05-11 11:01:20|1383.86|1379.86|1383.81|1379.81|1383.87|1379.87|1383.77|1379.77|19
1620730890000|2021-05-11 11:01:30|1383.8|1379.8|1383.62|1379.62|1383.8|1379.8|1383.39|1379.39|36
1620730900000|2021-05-11 11:01:40|1383.54|1379.54|1381.84|1377.84|1383.54|1379.54|1381.8|1377.8|28
1620730910000|2021-05-11 11:01:50|1381.93|1377.93|1382.68|1378.68|1382.72|1378.72|1381.47|1377.47|32
1620730920000|2021-05-11 11:02:00|1382.73|1378.73|1381.65|1377.65|1382.73|1378.73|1381.62|1377.62|27
1620730930000|2021-05-11 11:02:10|1381.58|1377.58|1382.36|1378.36|1382.68|1378.68|1381.58|1377.58|31
1620730940000|2021-05-11 11:02:20|1382.32|1378.32|1380.4|1376.4|1382.32|1378.32|1380.22|1376.22|34
1620730950000|2021-05-11 11:02:30|1380.38|1376.38|1380.43|1376.43|1380.57|1376.57|1379.48|1375.48|38
1620730960000|2021-05-11 11:02:40|1380.41|1376.41|1381.41|1377.41|1381.63|1377.63|1380.24|1376.24|34
1620730970000|2021-05-11 11:02:50|1381.46|1377.46|1380.42|1376.42|1381.5|1377.5|1380.36|1376.36|36
1620730980000|2021-05-11 11:03:00|1380.38|1376.38|1379.74|1375.74|1380.38|1376.38|1379.74|1375.74|27
1620730990000|2021-05-11 11:03:10|1379.79|1375.79|1379.35|1375.35|1379.9|1375.9|1379.3|1375.3|26
1620731000000|2021-05-11 11:03:20|1379.3|1375.3|1379.31|1375.31|1379.68|1375.68|1379.27|1375.27|25
1620731010000|2021-05-11 11:03:30|1379.2|1375.2|1379.16|1375.16|1379.25|1375.25|1379.04|1375.04|28
1620731020000|2021-05-11 11:03:40|1379.15|1375.15|1379.01|1375.01|1379.18|1375.18|1378.88|1374.88|30
1620731030000|2021-05-11 11:03:50|1378.98|1374.98|1378.91|1374.91|1379.1|1375.1|1378.91|1374.91|24
1620731040000|2021-05-11 11:04:00|1378.94|1374.94|1379|1375|1379|1375|1378.78|1374.78|23
1620731050000|2021-05-11 11:04:10|1378.98|1374.98|1378.81|1374.81|1379.02|1375.02|1378.77|1374.77|22
1620731060000|2021-05-11 11:04:20|1378.8|1374.8|1379.45|1375.45|1379.68|1375.68|1378.79|1374.79|19
1620731070000|2021-05-11 11:04:30|1379.65|1375.65|1380.77|1376.77|1380.81|1376.81|1379.65|1375.65|22
1620731080000|2021-05-11 11:04:40|1380.78|1376.78|1380.18|1376.18|1380.8|1376.8|1380.15|1376.15|21
1620731090000|2021-05-11 11:04:50|1380.24|1376.24|1381|1377|1381|1377|1379.7|1375.7|18
1620731100000|2021-05-11 11:05:00|1381.03|1377.03|1382.15|1378.15|1382.51|1378.51|1381|1377|32
1620731110000|2021-05-11 11:05:10|1382.14|1378.14|1381.25|1377.25|1382.24|1378.24|1381.11|1377.11|36
1620731120000|2021-05-11 11:05:20|1381.08|1377.08|1380.43|1376.43|1381.17|1377.17|1380.43|1376.43|37
1620731130000|2021-05-11 11:05:30|1380.36|1376.36|1379.61|1375.61|1380.36|1376.36|1379.47|1375.47|33
1620731140000|2021-05-11 11:05:40|1379.7|1375.7|1378.42|1374.42|1379.7|1375.7|1378.42|1374.42|32
1620731150000|2021-05-11 11:05:50|1378.45|1374.45|1378.94|1374.94|1379.14|1375.14|1378.45|1374.45|37
1620731160000|2021-05-11 11:06:00|1378.96|1374.96|1378.59|1374.59|1379.06|1375.06|1378.56|1374.56|28
1620731170000|2021-05-11 11:06:10|1378.46|1374.46|1377.41|1373.41|1378.55|1374.55|1377.1|1373.1|36
1620731180000|2021-05-11 11:06:20|1377.44|1373.44|1377.42|1373.42|1377.55|1373.55|1377.31|1373.31|35
1620731190000|2021-05-11 11:06:30|1377.28|1373.28|1376.91|1372.91|1377.32|1373.32|1376.85|1372.85|27
1620731200000|2021-05-11 11:06:40|1376.93|1372.93|1374.5|1370.5|1376.93|1372.93|1374.5|1370.5|32
1620731210000|2021-05-11 11:06:50|1374.63|1370.63|1374.51|1370.51|1374.97|1370.97|1374.51|1370.51|37
1620731220000|2021-05-11 11:07:00|1374.47|1370.47|1374.96|1370.96|1375.46|1371.46|1374.47|1370.47|38
1620731230000|2021-05-11 11:07:10|1375.23|1371.23|1374.62|1370.62|1375.23|1371.23|1374.26|1370.26|35
1620731240000|2021-05-11 11:07:20|1374.52|1370.52|1375.46|1371.46|1375.49|1371.49|1374.37|1370.37|38
1620731250000|2021-05-11 11:07:30|1375.51|1371.51|1374.83|1370.83|1375.51|1371.51|1374.73|1370.73|37
1620731260000|2021-05-11 11:07:40|1374.74|1370.74|1373.87|1369.87|1374.75|1370.75|1373.7|1369.7|34
1620731270000|2021-05-11 11:07:50|1373.81|1369.81|1370.62|1366.62|1373.81|1369.81|1369.6|1365.6|36
1620731280000|2021-05-11 11:08:00|1370.35|1366.35|1371.6|1367.6|1371.8|1367.8|1370.35|1366.35|26
1620731290000|2021-05-11 11:08:10|1371.61|1367.61|1372.17|1368.17|1372.38|1368.38|1371.61|1367.61|36
1620731300000|2021-05-11 11:08:20|1372.19|1368.19|1372.22|1368.22|1372.28|1368.28|1371.96|1367.96|30
1620731310000|2021-05-11 11:08:30|1372.21|1368.21|1372.04|1368.04|1372.22|1368.22|1371.86|1367.86|36
1620731320000|2021-05-11 11:08:40|1372.01|1368.01|1371.99|1367.99|1372.04|1368.04|1371.89|1367.89|24
1620731330000|2021-05-11 11:08:50|1371.98|1367.98|1370.73|1366.73|1371.98|1367.98|1370.46|1366.46|34
1620731340000|2021-05-11 11:09:00|1370.76|1366.76|1369.18|1365.18|1371|1367|1369.18|1365.18|39
1620731350000|2021-05-11 11:09:10|1369.2|1365.2|1369.62|1365.62|1369.65|1365.65|1369.06|1365.06|35
1620731360000|2021-05-11 11:09:20|1369.64|1365.64|1369.65|1365.65|1369.77|1365.77|1369.41|1365.41|33
1620731370000|2021-05-11 11:09:30|1369.69|1365.69|1370.18|1366.18|1370.72|1366.72|1369.69|1365.69|35
1620731380000|2021-05-11 11:09:40|1370.17|1366.17|1370.66|1366.66|1370.79|1366.79|1369.68|1365.68|37
1620731390000|2021-05-11 11:09:50|1370.71|1366.71|1370.71|1366.71|1371.37|1367.37|1370.71|1366.71|36
1620731400000|2021-05-11 11:10:00|1370.72|1366.72|1370.24|1366.24|1370.74|1366.74|1370.15|1366.15|27
1620731410000|2021-05-11 11:10:10|1370.28|1366.28|1370.2|1366.2|1370.4|1366.4|1370.06|1366.06|25
1620731420000|2021-05-11 11:10:20|1370.34|1366.34|1370.36|1366.36|1370.61|1366.61|1370.13|1366.13|31
1620731430000|2021-05-11 11:10:30|1370.33|1366.33|1371.09|1367.09|1371.09|1367.09|1370.02|1366.02|28
1620731440000|2021-05-11 11:10:40|1371.1|1367.1|1370.17|1366.17|1371.14|1367.14|1369.95|1365.95|38
1620731450000|2021-05-11 11:10:50|1370.15|1366.15|1370.55|1366.55|1370.8|1366.8|1370.07|1366.07|33
1620731460000|2021-05-11 11:11:00|1370.51|1366.51|1370.45|1366.45|1370.51|1366.51|1369.91|1365.91|26
1620731470000|2021-05-11 11:11:10|1370.44|1366.44|1370.14|1366.14|1370.55|1366.55|1370.14|1366.14|23
1620731480000|2021-05-11 11:11:20|1370.15|1366.15|1370.18|1366.18|1370.39|1366.39|1370.09|1366.09|19
1620731490000|2021-05-11 11:11:30|1370.23|1366.23|1370.52|1366.52|1370.78|1366.78|1370.18|1366.18|20
1620731500000|2021-05-11 11:11:40|1370.53|1366.53|1370.67|1366.67|1370.71|1366.71|1370.53|1366.53|9
1620731510000|2021-05-11 11:11:50|1370.65|1366.65|1370.64|1366.64|1370.65|1366.65|1370.63|1366.63|5
1620731520000|2021-05-11 11:12:00|1370.65|1366.65|1371.26|1367.26|1371.26|1367.26|1370.65|1366.65|30
1620731530000|2021-05-11 11:12:10|1371.33|1367.33|1372.26|1368.26|1372.26|1368.26|1371.13|1367.13|29
1620731540000|2021-05-11 11:12:20|1372.28|1368.28|1372.01|1368.01|1372.37|1368.37|1371.98|1367.98|28
1620731550000|2021-05-11 11:12:30|1372.09|1368.09|1372.13|1368.13|1372.21|1368.21|1371.99|1367.99|17
1620731560000|2021-05-11 11:12:40|1372.19|1368.19|1372.02|1368.02|1372.19|1368.19|1372.01|1368.01|23
1620731570000|2021-05-11 11:12:50|1372.03|1368.03|1371.79|1367.79|1372.1|1368.1|1371.77|1367.77|15
1620731580000|2021-05-11 11:13:00|1371.75|1367.75|1372.13|1368.13|1372.13|1368.13|1371.73|1367.73|21
1620731590000|2021-05-11 11:13:10|1372.12|1368.12|1372.75|1368.75|1372.75|1368.75|1372.02|1368.02|25
1620731600000|2021-05-11 11:13:20|1372.76|1368.76|1371.77|1367.77|1372.88|1368.88|1371.34|1367.34|21
1620731610000|2021-05-11 11:13:30|1371.42|1367.42|1371.44|1367.44|1371.52|1367.52|1371.22|1367.22|21
1620731620000|2021-05-11 11:13:40|1371.43|1367.43|1371.54|1367.54|1371.55|1367.55|1371.32|1367.32|26
1620731630000|2021-05-11 11:13:50|1371.55|1367.55|1371.18|1367.18|1371.55|1367.55|1371.17|1367.17|22
1620731640000|2021-05-11 11:14:00|1371.25|1367.25|1371.04|1367.04|1371.31|1367.31|1371.04|1367.04|23
1620731650000|2021-05-11 11:14:10|1371|1367|1369.47|1365.47|1371|1367|1369.26|1365.26|33
1620731660000|2021-05-11 11:14:20|1369.44|1365.44|1369.01|1365.01|1369.64|1365.64|1368.68|1364.68|34
1620731670000|2021-05-11 11:14:30|1368.9|1364.9|1367.56|1363.56|1368.99|1364.99|1367.49|1363.49|29
1620731680000|2021-05-11 11:14:40|1367.63|1363.63|1368.16|1364.16|1368.74|1364.74|1367.49|1363.49|28
1620731690000|2021-05-11 11:14:50|1368.06|1364.06|1367.88|1363.88|1368.54|1364.54|1367.88|1363.88|26
1620731700000|2021-05-11 11:15:00|1367.86|1363.86|1367.92|1363.92|1367.92|1363.92|1367.7|1363.7|26
1620731710000|2021-05-11 11:15:10|1367.96|1363.96|1368.16|1364.16|1368.38|1364.38|1367.92|1363.92|31
1620731720000|2021-05-11 11:15:20|1368.13|1364.13|1368.91|1364.91|1369.04|1365.04|1368.13|1364.13|32
1620731730000|2021-05-11 11:15:30|1368.9|1364.9|1371.45|1367.45|1371.91|1367.91|1368.86|1364.86|27
1620731740000|2021-05-11 11:15:40|1371.46|1367.46|1371.83|1367.83|1372.01|1368.01|1371.46|1367.46|26
1620731750000|2021-05-11 11:15:50|1371.89|1367.89|1372.26|1368.26|1372.81|1368.81|1371.69|1367.69|22
1620731760000|2021-05-11 11:16:00|1372.44|1368.44|1372.19|1368.19|1372.44|1368.44|1371.94|1367.94|24
1620731770000|2021-05-11 11:16:10|1372.18|1368.18|1372.09|1368.09|1372.53|1368.53|1372.05|1368.05|16
1620731780000|2021-05-11 11:16:20|1372.19|1368.19|1369.9|1365.9|1372.19|1368.19|1369.49|1365.49|30
1620731790000|2021-05-11 11:16:30|1370.05|1366.05|1371.48|1367.48|1371.53|1367.53|1370.03|1366.03|36
1620731800000|2021-05-11 11:16:40|1371.46|1367.46|1370.09|1366.09|1371.51|1367.51|1370.09|1366.09|38
1620731810000|2021-05-11 11:16:50|1370.06|1366.06|1370.16|1366.16|1370.36|1366.36|1370.01|1366.01|35
1620731820000|2021-05-11 11:17:00|1370.2|1366.2|1370.65|1366.65|1370.65|1366.65|1370.2|1366.2|29
1620731830000|2021-05-11 11:17:10|1370.6|1366.6|1371.12|1367.12|1371.12|1367.12|1370.6|1366.6|26
1620731840000|2021-05-11 11:17:20|1371.22|1367.22|1371.87|1367.87|1372.18|1368.18|1371.12|1367.12|31
1620731850000|2021-05-11 11:17:30|1371.91|1367.91|1372.42|1368.42|1372.42|1368.42|1371.9|1367.9|32
1620731860000|2021-05-11 11:17:40|1372.43|1368.43|1373.9|1369.9|1374.39|1370.39|1372.43|1368.43|32
1620731870000|2021-05-11 11:17:50|1374.22|1370.22|1372.66|1368.66|1374.25|1370.25|1372.66|1368.66|23
1620731880000|2021-05-11 11:18:00|1372.71|1368.71|1372.81|1368.81|1372.81|1368.81|1372.62|1368.62|20
1620731890000|2021-05-11 11:18:10|1372.68|1368.68|1372.22|1368.22|1372.81|1368.81|1372.22|1368.22|29
1620731900000|2021-05-11 11:18:20|1372.24|1368.24|1371.13|1367.13|1372.24|1368.24|1371.13|1367.13|33
1620731910000|2021-05-11 11:18:30|1371.15|1367.15|1371.07|1367.07|1371.24|1367.24|1371.05|1367.05|24
1620731920000|2021-05-11 11:18:40|1371.08|1367.08|1372.01|1368.01|1372.12|1368.12|1371.08|1367.08|27
1620731930000|2021-05-11 11:18:50|1372.03|1368.03|1372.56|1368.56|1373.12|1369.12|1372.03|1368.03|32
1620731940000|2021-05-11 11:19:00|1372.55|1368.55|1375.96|1371.96|1375.97|1371.97|1372.24|1368.24|35
1620731950000|2021-05-11 11:19:10|1375.97|1371.97|1375.91|1371.91|1376.46|1372.46|1375.08|1371.08|31
1620731960000|2021-05-11 11:19:20|1375.94|1371.94|1375.81|1371.81|1375.94|1371.94|1375.57|1371.57|34
1620731970000|2021-05-11 11:19:30|1375.86|1371.86|1377.41|1373.41|1377.43|1373.43|1375.86|1371.86|34
1620731980000|2021-05-11 11:19:40|1377.34|1373.34|1376.7|1372.7|1377.58|1373.58|1376.7|1372.7|32
1620731990000|2021-05-11 11:19:50|1376.68|1372.68|1376.45|1372.45|1377.02|1373.02|1376.36|1372.36|36
1620732000000|2021-05-11 11:20:00|1376.55|1372.55|1376.95|1372.95|1376.96|1372.96|1376.48|1372.48|33
1620732010000|2021-05-11 11:20:10|1377.03|1373.03|1377.6|1373.6|1377.6|1373.6|1376.96|1372.96|28
1620732020000|2021-05-11 11:20:20|1377.55|1373.55|1377.68|1373.68|1377.9|1373.9|1377.49|1373.49|34
1620732030000|2021-05-11 11:20:30|1377.62|1373.62|1379.61|1375.61|1379.69|1375.69|1377.6|1373.6|36
1620732040000|2021-05-11 11:20:40|1379.54|1375.54|1381.22|1377.22|1381.26|1377.26|1379.46|1375.46|33
1620732050000|2021-05-11 11:20:50|1381.03|1377.03|1380.21|1376.21|1381.03|1377.03|1379.91|1375.91|34
1620732060000|2021-05-11 11:21:00|1380.3|1376.3|1380.93|1376.93|1381.34|1377.34|1380.3|1376.3|25
1620732070000|2021-05-11 11:21:10|1380.95|1376.95|1380.68|1376.68|1381.46|1377.46|1380.51|1376.51|28
1620732080000|2021-05-11 11:21:20|1380.69|1376.69|1379.96|1375.96|1380.69|1376.69|1379.78|1375.78|27
1620732090000|2021-05-11 11:21:30|1379.73|1375.73|1379.48|1375.48|1379.73|1375.73|1379.42|1375.42|20
1620732100000|2021-05-11 11:21:40|1379.57|1375.57|1378.86|1374.86|1379.59|1375.59|1378.85|1374.85|30
1620732110000|2021-05-11 11:21:50|1378.87|1374.87|1378.87|1374.87|1379.02|1375.02|1378.69|1374.69|33
1620732120000|2021-05-11 11:22:00|1378.81|1374.81|1380.01|1376.01|1380.27|1376.27|1377.63|1373.63|34
1620732130000|2021-05-11 11:22:10|1380.16|1376.16|1379.57|1375.57|1380.16|1376.16|1379.57|1375.57|34
1620732140000|2021-05-11 11:22:20|1379.55|1375.55|1379.75|1375.75|1380.39|1376.39|1379.55|1375.55|27
1620732150000|2021-05-11 11:22:30|1379.74|1375.74|1379.48|1375.48|1379.76|1375.76|1378.96|1374.96|31
1620732160000|2021-05-11 11:22:40|1379.5|1375.5|1380.43|1376.43|1380.66|1376.66|1379.48|1375.48|27
1620732170000|2021-05-11 11:22:50|1380.42|1376.42|1381.84|1377.84|1381.91|1377.91|1380.42|1376.42|21
1620732180000|2021-05-11 11:23:00|1381.85|1377.85|1381.62|1377.62|1381.85|1377.85|1381.04|1377.04|32
1620732190000|2021-05-11 11:23:10|1381.65|1377.65|1380.16|1376.16|1381.68|1377.68|1379.89|1375.89|33
1620732200000|2021-05-11 11:23:20|1380.2|1376.2|1380.93|1376.93|1381.11|1377.11|1380|1376|31
1620732210000|2021-05-11 11:23:30|1380.91|1376.91|1379.12|1375.12|1380.91|1376.91|1379.12|1375.12|32
1620732220000|2021-05-11 11:23:40|1379.16|1375.16|1379.28|1375.28|1379.54|1375.54|1378.66|1374.66|35
1620732230000|2021-05-11 11:23:50|1379.18|1375.18|1378.49|1374.49|1379.38|1375.38|1378.44|1374.44|37
1620732240000|2021-05-11 11:24:00|1378.61|1374.61|1378.89|1374.89|1378.89|1374.89|1378.49|1374.49|32
1620732250000|2021-05-11 11:24:10|1378.91|1374.91|1378.87|1374.87|1378.96|1374.96|1378.72|1374.72|39
1620732260000|2021-05-11 11:24:20|1378.89|1374.89|1379.67|1375.67|1379.68|1375.68|1378.81|1374.81|31
1620732270000|2021-05-11 11:24:30|1379.64|1375.64|1379.56|1375.56|1379.81|1375.81|1379.56|1375.56|36
1620732280000|2021-05-11 11:24:40|1379.62|1375.62|1379.76|1375.76|1379.79|1375.79|1379.32|1375.32|31
1620732290000|2021-05-11 11:24:50|1379.8|1375.8|1379.77|1375.77|1379.91|1375.91|1379.7|1375.7|32
1620732300000|2021-05-11 11:25:00|1379.78|1375.78|1379.47|1375.47|1379.86|1375.86|1379.41|1375.41|30
1620732310000|2021-05-11 11:25:10|1379.64|1375.64|1379.9|1375.9|1380.01|1376.01|1379.41|1375.41|30
1620732320000|2021-05-11 11:25:20|1379.91|1375.91|1380.17|1376.17|1380.31|1376.31|1379.84|1375.84|27
1620732330000|2021-05-11 11:25:30|1380.16|1376.16|1380.29|1376.29|1380.35|1376.35|1379.98|1375.98|24
1620732340000|2021-05-11 11:25:40|1380.28|1376.28|1380.51|1376.51|1380.73|1376.73|1380.23|1376.23|21
1620732350000|2021-05-11 11:25:50|1380.48|1376.48|1380.7|1376.7|1380.7|1376.7|1380.4|1376.4|25
1620732360000|2021-05-11 11:26:00|1381.22|1377.22|1381.27|1377.27|1381.4|1377.4|1380.84|1376.84|31
1620732370000|2021-05-11 11:26:10|1381.28|1377.28|1380.8|1376.8|1381.28|1377.28|1380.52|1376.52|31
1620732380000|2021-05-11 11:26:20|1380.84|1376.84|1379.97|1375.97|1381.11|1377.11|1379.94|1375.94|22
1620732390000|2021-05-11 11:26:30|1380|1376|1379.67|1375.67|1380|1376|1379.6|1375.6|34
1620732400000|2021-05-11 11:26:40|1379.68|1375.68|1380.34|1376.34|1380.34|1376.34|1379.67|1375.67|25
1620732410000|2021-05-11 11:26:50|1380.35|1376.35|1380.49|1376.49|1380.7|1376.7|1380.19|1376.19|29
1620732420000|2021-05-11 11:27:00|1380.75|1376.75|1380.9|1376.9|1380.93|1376.93|1380.54|1376.54|30
1620732430000|2021-05-11 11:27:10|1380.96|1376.96|1382.19|1378.19|1382.28|1378.28|1380.96|1376.96|30
1620732440000|2021-05-11 11:27:20|1382.17|1378.17|1382.2|1378.2|1382.23|1378.23|1381.41|1377.41|22
1620732450000|2021-05-11 11:27:30|1382.13|1378.13|1382.23|1378.23|1382.29|1378.29|1382.12|1378.12|24
1620732460000|2021-05-11 11:27:40|1382.19|1378.19|1382.27|1378.27|1382.28|1378.28|1382.18|1378.18|11
1620732470000|2021-05-11 11:27:50|1382.28|1378.28|1382.05|1378.05|1382.33|1378.33|1382.05|1378.05|17
1620732480000|2021-05-11 11:28:00|1382.48|1378.48|1381.43|1377.43|1382.53|1378.53|1381.43|1377.43|22
1620732490000|2021-05-11 11:28:10|1381.6|1377.6|1381.1|1377.1|1381.67|1377.67|1381.1|1377.1|31
1620732500000|2021-05-11 11:28:20|1381.14|1377.14|1381.22|1377.22|1381.32|1377.32|1381.14|1377.14|19
1620732510000|2021-05-11 11:28:30|1381.18|1377.18|1380.92|1376.92|1381.29|1377.29|1380.92|1376.92|20
1620732520000|2021-05-11 11:28:40|1380.93|1376.93|1381.52|1377.52|1381.54|1377.54|1380.82|1376.82|26
1620732530000|2021-05-11 11:28:50|1381.47|1377.47|1380.74|1376.74|1381.49|1377.49|1380.72|1376.72|29
1620732540000|2021-05-11 11:29:00|1380.77|1376.77|1381.33|1377.33|1381.33|1377.33|1380.59|1376.59|20
1620732550000|2021-05-11 11:29:10|1381.32|1377.32|1381.44|1377.44|1381.46|1377.46|1381.3|1377.3|24
1620732560000|2021-05-11 11:29:20|1381.46|1377.46|1381.45|1377.45|1381.48|1377.48|1381.31|1377.31|19
1620732570000|2021-05-11 11:29:30|1381.41|1377.41|1381.67|1377.67|1382.13|1378.13|1381.41|1377.41|23
1620732580000|2021-05-11 11:29:40|1381.65|1377.65|1381.7|1377.7|1381.78|1377.78|1381.65|1377.65|23
1620732590000|2021-05-11 11:29:50|1381.71|1377.71|1381.65|1377.65|1381.81|1377.81|1381.47|1377.47|22
1620732600000|2021-05-11 11:30:00|1381.72|1377.72|1381.49|1377.49|1381.72|1377.72|1381.49|1377.49|28
1620732610000|2021-05-11 11:30:10|1381.56|1377.56|1381.89|1377.89|1382.25|1378.25|1381.56|1377.56|32
1620732620000|2021-05-11 11:30:20|1381.95|1377.95|1380.23|1376.23|1381.95|1377.95|1380.23|1376.23|33
1620732630000|2021-05-11 11:30:30|1380.28|1376.28|1378.35|1374.35|1380.28|1376.28|1377.96|1373.96|37
1620732640000|2021-05-11 11:30:40|1378.4|1374.4|1377.73|1373.73|1378.47|1374.47|1377.73|1373.73|31
1620732650000|2021-05-11 11:30:50|1377.67|1373.67|1377.44|1373.44|1377.67|1373.67|1377.42|1373.42|21
1620732660000|2021-05-11 11:31:00|1377.42|1373.42|1377.42|1373.42|1377.44|1373.44|1377.32|1373.32|24
1620732670000|2021-05-11 11:31:10|1377.43|1373.43|1376.12|1372.12|1377.49|1373.49|1376.1|1372.1|26
1620732680000|2021-05-11 11:31:20|1376.14|1372.14|1376.28|1372.28|1376.44|1372.44|1375.96|1371.96|31
1620732690000|2021-05-11 11:31:30|1376.27|1372.27|1376.11|1372.11|1376.36|1372.36|1376.08|1372.08|20
1620732700000|2021-05-11 11:31:40|1376.12|1372.12|1376.26|1372.26|1376.26|1372.26|1376.1|1372.1|28
1620732710000|2021-05-11 11:31:50|1376.28|1372.28|1377.51|1373.51|1377.51|1373.51|1376.28|1372.28|32
1620732720000|2021-05-11 11:32:00|1377.54|1373.54|1377.11|1373.11|1377.55|1373.55|1377.01|1373.01|36
1620732730000|2021-05-11 11:32:10|1377.15|1373.15|1377.52|1373.52|1377.55|1373.55|1377.09|1373.09|29
1620732740000|2021-05-11 11:32:20|1377.54|1373.54|1379.14|1375.14|1379.14|1375.14|1377.54|1373.54|28
1620732750000|2021-05-11 11:32:30|1379.13|1375.13|1378.68|1374.68|1379.26|1375.26|1378.67|1374.67|33
1620732760000|2021-05-11 11:32:40|1378.8|1374.8|1378.04|1374.04|1378.8|1374.8|1378|1374|29
1620732770000|2021-05-11 11:32:50|1377.97|1373.97|1377.99|1373.99|1378.51|1374.51|1377.94|1373.94|33
1620732780000|2021-05-11 11:33:00|1378|1374|1376.95|1372.95|1378.04|1374.04|1376.95|1372.95|25
1620732790000|2021-05-11 11:33:10|1376.96|1372.96|1375.85|1371.85|1376.96|1372.96|1375.76|1371.76|34
1620732800000|2021-05-11 11:33:20|1375.84|1371.84|1375.55|1371.55|1376.01|1372.01|1375.55|1371.55|25
1620732810000|2021-05-11 11:33:30|1375.54|1371.54|1375.36|1371.36|1375.66|1371.66|1375.36|1371.36|30
1620732820000|2021-05-11 11:33:40|1375.22|1371.22|1375.47|1371.47|1375.53|1371.53|1375.02|1371.02|28
1620732830000|2021-05-11 11:33:50|1375.35|1371.35|1375.37|1371.37|1375.44|1371.44|1375.25|1371.25|30
1620732840000|2021-05-11 11:34:00|1375.4|1371.4|1376.2|1372.2|1376.2|1372.2|1375.4|1371.4|27
1620732850000|2021-05-11 11:34:10|1376.36|1372.36|1376.59|1372.59|1376.59|1372.59|1376.32|1372.32|24
1620732860000|2021-05-11 11:34:20|1376.6|1372.6|1376.21|1372.21|1376.69|1372.69|1376.21|1372.21|31
1620732870000|2021-05-11 11:34:30|1376.18|1372.18|1376.4|1372.4|1376.51|1372.51|1375.87|1371.87|29
1620732880000|2021-05-11 11:34:40|1376.41|1372.41|1376.33|1372.33|1376.5|1372.5|1376.2|1372.2|27
1620732890000|2021-05-11 11:34:50|1376.32|1372.32|1375.92|1371.92|1376.32|1372.32|1375.92|1371.92|30
1620732900000|2021-05-11 11:35:00|1375.9|1371.9|1375.68|1371.68|1376.48|1372.48|1375.35|1371.35|36
1620732910000|2021-05-11 11:35:10|1375.65|1371.65|1375.36|1371.36|1375.78|1371.78|1375.36|1371.36|24
1620732920000|2021-05-11 11:35:20|1375.35|1371.35|1374.36|1370.36|1375.35|1371.35|1374.36|1370.36|22
1620732930000|2021-05-11 11:35:30|1374.35|1370.35|1374.76|1370.76|1374.8|1370.8|1374|1370|28
1620732940000|2021-05-11 11:35:40|1374.84|1370.84|1374.76|1370.76|1374.88|1370.88|1374.46|1370.46|35
1620732950000|2021-05-11 11:35:50|1374.7|1370.7|1374.8|1370.8|1374.9|1370.9|1374.64|1370.64|31
1620732960000|2021-05-11 11:36:00|1374.71|1370.71|1374.82|1370.82|1374.91|1370.91|1374.49|1370.49|32
1620732970000|2021-05-11 11:36:10|1374.81|1370.81|1374.68|1370.68|1374.81|1370.81|1374.64|1370.64|22
1620732980000|2021-05-11 11:36:20|1374.69|1370.69|1374.95|1370.95|1374.98|1370.98|1374.69|1370.69|19
1620732990000|2021-05-11 11:36:30|1374.92|1370.92|1375.02|1371.02|1375.02|1371.02|1374.8|1370.8|27
1620733000000|2021-05-11 11:36:40|1375.11|1371.11|1375.16|1371.16|1375.19|1371.19|1375.03|1371.03|25
1620733010000|2021-05-11 11:36:50|1375.19|1371.19|1376.26|1372.26|1376.26|1372.26|1375.14|1371.14|23
1620733020000|2021-05-11 11:37:00|1375.86|1371.86|1375.81|1371.81|1375.88|1371.88|1375.81|1371.81|19
1620733030000|2021-05-11 11:37:10|1375.83|1371.83|1375.73|1371.73|1375.93|1371.93|1375.66|1371.66|26
1620733040000|2021-05-11 11:37:20|1375.75|1371.75|1375.67|1371.67|1375.79|1371.79|1375.56|1371.56|22
1620733050000|2021-05-11 11:37:30|1375.68|1371.68|1376.19|1372.19|1376.26|1372.26|1375.6|1371.6|25
1620733060000|2021-05-11 11:37:40|1375.99|1371.99|1376.05|1372.05|1376.13|1372.13|1375.69|1371.69|32
1620733070000|2021-05-11 11:37:50|1376.07|1372.07|1376.57|1372.57|1376.79|1372.79|1375.83|1371.83|34
1620733080000|2021-05-11 11:38:00|1376.59|1372.59|1377.09|1373.09|1377.1|1373.1|1376.58|1372.58|29
1620733090000|2021-05-11 11:38:10|1377.1|1373.1|1376.98|1372.98|1377.15|1373.15|1376.98|1372.98|23
1620733100000|2021-05-11 11:38:20|1376.96|1372.96|1377.13|1373.13|1377.19|1373.19|1376.87|1372.87|28
1620733110000|2021-05-11 11:38:30|1377.15|1373.15|1376.24|1372.24|1377.32|1373.32|1376.15|1372.15|39
1620733120000|2021-05-11 11:38:40|1376.23|1372.23|1374.53|1370.53|1376.23|1372.23|1374.49|1370.49|29
1620733130000|2021-05-11 11:38:50|1374.4|1370.4|1374.42|1370.42|1374.7|1370.7|1374.24|1370.24|28
1620733140000|2021-05-11 11:39:00|1374.36|1370.36|1374.4|1370.4|1374.41|1370.41|1374.08|1370.08|32
1620733150000|2021-05-11 11:39:10|1374.34|1370.34|1372.85|1368.85|1374.34|1370.34|1372.85|1368.85|31
1620733160000|2021-05-11 11:39:20|1372.87|1368.87|1372.99|1368.99|1373.69|1369.69|1372.87|1368.87|26
1620733170000|2021-05-11 11:39:30|1373.01|1369.01|1373.09|1369.09|1373.13|1369.13|1372.67|1368.67|35
1620733180000|2021-05-11 11:39:40|1372.97|1368.97|1373.19|1369.19|1373.34|1369.34|1372.97|1368.97|28
1620733190000|2021-05-11 11:39:50|1373.09|1369.09|1372.74|1368.74|1373.1|1369.1|1372.73|1368.73|20
1620733200000|2021-05-11 11:40:00|1372.75|1368.75|1372.62|1368.62|1373.06|1369.06|1372.17|1368.17|33
1620733210000|2021-05-11 11:40:10|1372.61|1368.61|1372.88|1368.88|1373.08|1369.08|1372.43|1368.43|30
1620733220000|2021-05-11 11:40:20|1372.91|1368.91|1373.08|1369.08|1373.22|1369.22|1372.79|1368.79|37
1620733230000|2021-05-11 11:40:30|1373.06|1369.06|1373.02|1369.02|1373.16|1369.16|1373.02|1369.02|26
1620733240000|2021-05-11 11:40:40|1373.01|1369.01|1373.17|1369.17|1373.18|1369.18|1373.01|1369.01|33
1620733250000|2021-05-11 11:40:50|1373.16|1369.16|1373.59|1369.59|1373.59|1369.59|1373.08|1369.08|33
1620733260000|2021-05-11 11:41:00|1373.83|1369.83|1373.78|1369.78|1373.83|1369.83|1373.67|1369.67|27
1620733270000|2021-05-11 11:41:10|1373.79|1369.79|1374.7|1370.7|1374.7|1370.7|1373.79|1369.79|27
1620733280000|2021-05-11 11:41:20|1374.64|1370.64|1374.64|1370.64|1374.82|1370.82|1374.57|1370.57|27
1620733290000|2021-05-11 11:41:30|1374.62|1370.62|1374.07|1370.07|1374.88|1370.88|1374.03|1370.03|18
1620733300000|2021-05-11 11:41:40|1373.89|1369.89|1373.59|1369.59|1374.02|1370.02|1373.45|1369.45|32
1620733310000|2021-05-11 11:41:50|1373.6|1369.6|1373.53|1369.53|1373.72|1369.72|1373.52|1369.52|28
1620733320000|2021-05-11 11:42:00|1373.51|1369.51|1373.87|1369.87|1373.92|1369.92|1373.33|1369.33|28
1620733330000|2021-05-11 11:42:10|1373.91|1369.91|1373.13|1369.13|1373.91|1369.91|1373.08|1369.08|21
1620733340000|2021-05-11 11:42:20|1373.16|1369.16|1372.19|1368.19|1373.16|1369.16|1372.06|1368.06|31
1620733350000|2021-05-11 11:42:30|1372.17|1368.17|1371.23|1367.23|1372.24|1368.24|1371.23|1367.23|35
1620733360000|2021-05-11 11:42:40|1370.95|1366.95|1370.3|1366.3|1370.97|1366.97|1370.2|1366.2|27
1620733370000|2021-05-11 11:42:50|1370.26|1366.26|1369.47|1365.47|1370.28|1366.28|1369|1365|33
1620733380000|2021-05-11 11:43:00|1369.48|1365.48|1369.54|1365.54|1369.95|1365.95|1369.45|1365.45|33
1620733390000|2021-05-11 11:43:10|1369.42|1365.42|1369.54|1365.54|1369.68|1365.68|1369.22|1365.22|33
1620733400000|2021-05-11 11:43:20|1369.55|1365.55|1370.33|1366.33|1370.37|1366.37|1369.54|1365.54|34
1620733410000|2021-05-11 11:43:30|1370.3|1366.3|1368.59|1364.59|1370.3|1366.3|1368.4|1364.4|36
1620733420000|2021-05-11 11:43:40|1368.65|1364.65|1367.94|1363.94|1368.88|1364.88|1367.94|1363.94|36
1620733430000|2021-05-11 11:43:50|1367.74|1363.74|1365.24|1361.24|1367.74|1363.74|1365.05|1361.05|33
1620733440000|2021-05-11 11:44:00|1365.18|1361.18|1366.26|1362.26|1366.3|1362.3|1365.18|1361.18|35
1620733450000|2021-05-11 11:44:10|1366.14|1362.14|1365.61|1361.61|1366.21|1362.21|1365.57|1361.57|37
1620733460000|2021-05-11 11:44:20|1365.55|1361.55|1366.14|1362.14|1366.24|1362.24|1365.55|1361.55|35
1620733470000|2021-05-11 11:44:30|1366.04|1362.04|1367.51|1363.51|1367.51|1363.51|1366.03|1362.03|33
1620733480000|2021-05-11 11:44:40|1367.53|1363.53|1365.88|1361.88|1367.65|1363.65|1365.71|1361.71|34
1620733490000|2021-05-11 11:44:50|1365.9|1361.9|1366.04|1362.04|1366.12|1362.12|1365.73|1361.73|32
1620733500000|2021-05-11 11:45:00|1366.12|1362.12|1367.06|1363.06|1367.06|1363.06|1366.12|1362.12|31
1620733510000|2021-05-11 11:45:10|1367.07|1363.07|1367.08|1363.08|1367.87|1363.87|1366.71|1362.71|38
1620733520000|2021-05-11 11:45:20|1367.07|1363.07|1366.52|1362.52|1367.26|1363.26|1366.52|1362.52|35
1620733530000|2021-05-11 11:45:30|1366.62|1362.62|1367.08|1363.08|1367.41|1363.41|1366.41|1362.41|39
1620733540000|2021-05-11 11:45:40|1367.14|1363.14|1367.29|1363.29|1367.76|1363.76|1366.7|1362.7|36
1620733550000|2021-05-11 11:45:50|1367.28|1363.28|1365.76|1361.76|1367.59|1363.59|1365.75|1361.75|32
1620733560000|2021-05-11 11:46:00|1365.79|1361.79|1366.07|1362.07|1366.28|1362.28|1365.77|1361.77|34
1620733570000|2021-05-11 11:46:10|1366.08|1362.08|1365.34|1361.34|1366.08|1362.08|1365.32|1361.32|32
1620733580000|2021-05-11 11:46:20|1365.33|1361.33|1364.78|1360.78|1365.44|1361.44|1364.78|1360.78|32
1620733590000|2021-05-11 11:46:30|1364.74|1360.74|1361.2|1357.2|1364.74|1360.74|1361.17|1357.17|38
1620733600000|2021-05-11 11:46:40|1361.23|1357.23|1361.47|1357.47|1362.18|1358.18|1361.23|1357.23|36
1620733610000|2021-05-11 11:46:50|1361.43|1357.43|1360.96|1356.96|1361.56|1357.56|1360.86|1356.86|37
1620733620000|2021-05-11 11:47:00|1360.97|1356.97|1361.53|1357.53|1361.65|1357.65|1360.97|1356.97|35
1620733630000|2021-05-11 11:47:10|1361.56|1357.56|1361.39|1357.39|1361.65|1357.65|1361.3|1357.3|35
1620733640000|2021-05-11 11:47:20|1361.38|1357.38|1360.35|1356.35|1361.38|1357.38|1360.31|1356.31|25
1620733650000|2021-05-11 11:47:30|1360.36|1356.36|1359.67|1355.67|1360.41|1356.41|1359.19|1355.19|36
1620733660000|2021-05-11 11:47:40|1359.41|1355.41|1359.48|1355.48|1359.67|1355.67|1358.95|1354.95|40
1620733670000|2021-05-11 11:47:50|1359.42|1355.42|1359.24|1355.24|1359.98|1355.98|1359.15|1355.15|38
1620733680000|2021-05-11 11:48:00|1359.31|1355.31|1360.24|1356.24|1360.47|1356.47|1359.31|1355.31|38
1620733690000|2021-05-11 11:48:10|1360.25|1356.25|1360.62|1356.62|1360.67|1356.67|1360.17|1356.17|31
1620733700000|2021-05-11 11:48:20|1360.69|1356.69|1360.31|1356.31|1361.43|1357.43|1360.31|1356.31|36
1620733710000|2021-05-11 11:48:30|1360.32|1356.32|1360.09|1356.09|1360.57|1356.57|1360.06|1356.06|38
1620733720000|2021-05-11 11:48:40|1360.1|1356.1|1360.46|1356.46|1360.54|1356.54|1359.97|1355.97|32
1620733730000|2021-05-11 11:48:50|1360.51|1356.51|1360.2|1356.2|1360.53|1356.53|1360.13|1356.13|33
1620733740000|2021-05-11 11:49:00|1360.21|1356.21|1359.68|1355.68|1360.21|1356.21|1359.57|1355.57|35
1620733750000|2021-05-11 11:49:10|1359.6|1355.6|1359.04|1355.04|1359.61|1355.61|1358.32|1354.32|34
1620733760000|2021-05-11 11:49:20|1358.99|1354.99|1358.42|1354.42|1359.3|1355.3|1358.38|1354.38|32
1620733770000|2021-05-11 11:49:30|1358.4|1354.4|1359.2|1355.2|1359.49|1355.49|1358.4|1354.4|27
1620733780000|2021-05-11 11:49:40|1359.21|1355.21|1359.03|1355.03|1359.57|1355.57|1358.94|1354.94|33
1620733790000|2021-05-11 11:49:50|1358.9|1354.9|1359.36|1355.36|1359.52|1355.52|1358.9|1354.9|35
1620733800000|2021-05-11 11:50:00|1359.35|1355.35|1360.7|1356.7|1360.72|1356.72|1359.34|1355.34|32
1620733810000|2021-05-11 11:50:10|1360.74|1356.74|1361.49|1357.49|1361.49|1357.49|1360.55|1356.55|33
1620733820000|2021-05-11 11:50:20|1361.47|1357.47|1361.77|1357.77|1362.54|1358.54|1361.25|1357.25|31
1620733830000|2021-05-11 11:50:30|1361.75|1357.75|1361.49|1357.49|1362.06|1358.06|1361.47|1357.47|36
1620733840000|2021-05-11 11:50:40|1361.4|1357.4|1361.76|1357.76|1361.99|1357.99|1360.83|1356.83|32
1620733850000|2021-05-11 11:50:50|1361.91|1357.91|1362.29|1358.29|1362.32|1358.32|1361.76|1357.76|33
1620733860000|2021-05-11 11:51:00|1362.28|1358.28|1361|1357|1362.29|1358.29|1360.97|1356.97|29
1620733870000|2021-05-11 11:51:10|1361.01|1357.01|1359.05|1355.05|1361.06|1357.06|1359.04|1355.04|29
1620733880000|2021-05-11 11:51:20|1359.01|1355.01|1359.67|1355.67|1360.54|1356.54|1358.9|1354.9|27
1620733890000|2021-05-11 11:51:30|1359.77|1355.77|1359.43|1355.43|1360.18|1356.18|1359.43|1355.43|29
1620733900000|2021-05-11 11:51:40|1359.42|1355.42|1358.22|1354.22|1359.5|1355.5|1358.18|1354.18|32
1620733910000|2021-05-11 11:51:50|1358.15|1354.15|1357.57|1353.57|1358.18|1354.18|1357.53|1353.53|26
1620733920000|2021-05-11 11:52:00|1357.59|1353.59|1358.13|1354.13|1358.32|1354.32|1357.59|1353.59|31
1620733930000|2021-05-11 11:52:10|1358.25|1354.25|1357.49|1353.49|1358.3|1354.3|1357.49|1353.49|34
1620733940000|2021-05-11 11:52:20|1357.53|1353.53|1357.14|1353.14|1357.59|1353.59|1357.14|1353.14|32
1620733950000|2021-05-11 11:52:30|1357.11|1353.11|1354.99|1350.99|1357.12|1353.12|1354.99|1350.99|30
1620733960000|2021-05-11 11:52:40|1355.17|1351.17|1356.31|1352.31|1356.49|1352.49|1355.11|1351.11|31
1620733970000|2021-05-11 11:52:50|1356.41|1352.41|1356|1352|1356.66|1352.66|1355.88|1351.88|28
1620733980000|2021-05-11 11:53:00|1355.8|1351.8|1357.38|1353.38|1357.52|1353.52|1355.63|1351.63|38
1620733990000|2021-05-11 11:53:10|1357.51|1353.51|1359.17|1355.17|1359.29|1355.29|1357.51|1353.51|35
1620734000000|2021-05-11 11:53:20|1359.27|1355.27|1358.64|1354.64|1359.39|1355.39|1358.58|1354.58|38
1620734010000|2021-05-11 11:53:30|1358.74|1354.74|1357.88|1353.88|1358.74|1354.74|1357.78|1353.78|32
1620734020000|2021-05-11 11:53:40|1357.89|1353.89|1356.53|1352.53|1357.89|1353.89|1356.45|1352.45|36
1620734030000|2021-05-11 11:53:50|1356.55|1352.55|1356.33|1352.33|1356.55|1352.55|1355.84|1351.84|33
1620734040000|2021-05-11 11:54:00|1356.34|1352.34|1358.39|1354.39|1358.39|1354.39|1356.25|1352.25|28
1620734050000|2021-05-11 11:54:10|1358.36|1354.36|1357.51|1353.51|1358.75|1354.75|1357.22|1353.22|32
1620734060000|2021-05-11 11:54:20|1357.49|1353.49|1357.94|1353.94|1357.94|1353.94|1357.07|1353.07|34
1620734070000|2021-05-11 11:54:30|1357.93|1353.93|1357.01|1353.01|1358.17|1354.17|1357|1353|37
1620734080000|2021-05-11 11:54:40|1357|1353|1355.68|1351.68|1357.31|1353.31|1355.68|1351.68|35
1620734090000|2021-05-11 11:54:50|1355.58|1351.58|1354.79|1350.79|1355.58|1351.58|1353.71|1349.71|31
1620734100000|2021-05-11 11:55:00|1354.8|1350.8|1356.07|1352.07|1356.13|1352.13|1354.8|1350.8|33
1620734110000|2021-05-11 11:55:10|1356.03|1352.03|1356.73|1352.73|1357.14|1353.14|1356.03|1352.03|35
1620734120000|2021-05-11 11:55:20|1356.76|1352.76|1357.41|1353.41|1357.43|1353.43|1355.93|1351.93|36
1620734130000|2021-05-11 11:55:30|1357.67|1353.67|1357.6|1353.6|1357.84|1353.84|1357.23|1353.23|33
1620734140000|2021-05-11 11:55:40|1357.52|1353.52|1357.66|1353.66|1358.03|1354.03|1357.48|1353.48|36
1620734150000|2021-05-11 11:55:50|1357.67|1353.67|1357.55|1353.55|1357.68|1353.68|1357.36|1353.36|21
1620734160000|2021-05-11 11:56:00|1357.63|1353.63|1357.53|1353.53|1357.77|1353.77|1357.46|1353.46|25
1620734170000|2021-05-11 11:56:10|1357.54|1353.54|1356.34|1352.34|1357.57|1353.57|1356.34|1352.34|29
1620734180000|2021-05-11 11:56:20|1356.32|1352.32|1355.45|1351.45|1356.43|1352.43|1355.45|1351.45|35
1620734190000|2021-05-11 11:56:30|1355.16|1351.16|1355.89|1351.89|1355.89|1351.89|1354.92|1350.92|30
1620734200000|2021-05-11 11:56:40|1355.91|1351.91|1356.1|1352.1|1356.1|1352.1|1355.75|1351.75|33
1620734210000|2021-05-11 11:56:50|1356.12|1352.12|1357.44|1353.44|1357.45|1353.45|1356.06|1352.06|32
1620734220000|2021-05-11 11:57:00|1357.51|1353.51|1359.75|1355.75|1359.75|1355.75|1357.45|1353.45|34
1620734230000|2021-05-11 11:57:10|1359.86|1355.86|1358.38|1354.38|1360.91|1356.91|1358.38|1354.38|35
1620734240000|2021-05-11 11:57:20|1358.57|1354.57|1356.92|1352.92|1358.57|1354.57|1356.78|1352.78|36
1620734250000|2021-05-11 11:57:30|1356.84|1352.84|1355.56|1351.56|1357.39|1353.39|1355.46|1351.46|36
1620734260000|2021-05-11 11:57:40|1355.47|1351.47|1354.8|1350.8|1355.57|1351.57|1354.45|1350.45|36
1620734270000|2021-05-11 11:57:50|1354.79|1350.79|1355.05|1351.05|1355.14|1351.14|1354.75|1350.75|34
1620734280000|2021-05-11 11:58:00|1355.06|1351.06|1355.74|1351.74|1356.74|1352.74|1354.92|1350.92|34
1620734290000|2021-05-11 11:58:10|1355.67|1351.67|1355.21|1351.21|1355.94|1351.94|1355.08|1351.08|37
1620734300000|2021-05-11 11:58:20|1355.22|1351.22|1354.48|1350.48|1355.66|1351.66|1354.25|1350.25|35
1620734310000|2021-05-11 11:58:30|1354.47|1350.47|1354.47|1350.47|1354.89|1350.89|1354.19|1350.19|39
1620734320000|2021-05-11 11:58:40|1354.48|1350.48|1353.38|1349.38|1354.48|1350.48|1353.38|1349.38|31
1620734330000|2021-05-11 11:58:50|1353.47|1349.47|1353.18|1349.18|1353.49|1349.49|1352.53|1348.53|35
1620734340000|2021-05-11 11:59:00|1353.38|1349.38|1353.1|1349.1|1353.38|1349.38|1352.82|1348.82|37
1620734350000|2021-05-11 11:59:10|1353.36|1349.36|1353.2|1349.2|1353.44|1349.44|1352.79|1348.79|34
1620734360000|2021-05-11 11:59:20|1353.23|1349.23|1355.48|1351.48|1355.48|1351.48|1353.23|1349.23|23
1620734370000|2021-05-11 11:59:30|1355.5|1351.5|1355.71|1351.71|1355.9|1351.9|1355.47|1351.47|31
1620734380000|2021-05-11 11:59:40|1355.7|1351.7|1355.22|1351.22|1355.82|1351.82|1355.22|1351.22|30
1620734390000|2021-05-11 11:59:50|1355.23|1351.23|1355.36|1351.36|1355.9|1351.9|1354.6|1350.6|39
1620734400000|2021-05-11 12:00:00|1355.46|1351.46|1359.03|1355.03|1359.04|1355.04|1355.12|1351.12|38
1620734410000|2021-05-11 12:00:10|1359.06|1355.06|1360.38|1356.38|1360.81|1356.81|1359.06|1355.06|33
1620734420000|2021-05-11 12:00:20|1360.4|1356.4|1358.17|1354.17|1360.72|1356.72|1358.14|1354.14|36
1620734430000|2021-05-11 12:00:30|1358.26|1354.26|1359.34|1355.34|1359.54|1355.54|1358.19|1354.19|35
1620734440000|2021-05-11 12:00:40|1359.38|1355.38|1358.99|1354.99|1359.48|1355.48|1358.91|1354.91|31
1620734450000|2021-05-11 12:00:50|1359.01|1355.01|1358.67|1354.67|1360.01|1356.01|1357.99|1353.99|33
1620734460000|2021-05-11 12:01:00|1358.66|1354.66|1357.89|1353.89|1358.71|1354.71|1357.83|1353.83|26
1620734470000|2021-05-11 12:01:10|1357.91|1353.91|1357.8|1353.8|1358.55|1354.55|1357.73|1353.73|33
1620734480000|2021-05-11 12:01:20|1357.93|1353.93|1357.41|1353.41|1357.93|1353.93|1357.22|1353.22|34
1620734490000|2021-05-11 12:01:30|1357.42|1353.42|1355.43|1351.43|1357.42|1353.42|1355.19|1351.19|33
1620734500000|2021-05-11 12:01:40|1355.42|1351.42|1354.13|1350.13|1355.54|1351.54|1354.02|1350.02|33
1620734510000|2021-05-11 12:01:50|1354.06|1350.06|1350.81|1346.81|1354.06|1350.06|1350.81|1346.81|36
1620734520000|2021-05-11 12:02:00|1350.77|1346.77|1352.27|1348.27|1352.27|1348.27|1349.65|1345.65|36
1620734530000|2021-05-11 12:02:10|1352.25|1348.25|1353.17|1349.17|1353.18|1349.18|1352.25|1348.25|33
1620734540000|2021-05-11 12:02:20|1353.2|1349.2|1352.66|1348.66|1353.44|1349.44|1352.39|1348.39|32
1620734550000|2021-05-11 12:02:30|1352.83|1348.83|1352.67|1348.67|1352.87|1348.87|1351.59|1347.59|38
1620734560000|2021-05-11 12:02:40|1352.81|1348.81|1351.63|1347.63|1352.81|1348.81|1350.32|1346.32|38
1620734570000|2021-05-11 12:02:50|1351.64|1347.64|1351.5|1347.5|1352.34|1348.34|1351|1347|37
1620734580000|2021-05-11 12:03:00|1351.42|1347.42|1353.22|1349.22|1353.22|1349.22|1351.41|1347.41|34
1620734590000|2021-05-11 12:03:10|1353.65|1349.65|1352.96|1348.96|1354|1350|1352.56|1348.56|27
1620734600000|2021-05-11 12:03:20|1352.99|1348.99|1353.53|1349.53|1353.58|1349.58|1352.94|1348.94|18
1620734610000|2021-05-11 12:03:30|1352.94|1348.94|1351.47|1347.47|1353.69|1349.69|1351.47|1347.47|27
1620734620000|2021-05-11 12:03:40|1352.01|1348.01|1352.22|1348.22|1352.95|1348.95|1351.95|1347.95|34
1620734630000|2021-05-11 12:03:50|1352.26|1348.26|1354.15|1350.15|1354.84|1350.84|1352.22|1348.22|31
1620734640000|2021-05-11 12:04:00|1355.02|1351.02|1355.58|1351.58|1355.69|1351.69|1355.02|1351.02|37
1620734650000|2021-05-11 12:04:10|1355.61|1351.61|1354.56|1350.56|1355.68|1351.68|1354.4|1350.4|36
1620734660000|2021-05-11 12:04:20|1355.03|1351.03|1354.49|1350.49|1355.41|1351.41|1354.47|1350.47|35
1620734670000|2021-05-11 12:04:30|1354.51|1350.51|1355.76|1351.76|1355.76|1351.76|1354.33|1350.33|37
1620734680000|2021-05-11 12:04:40|1355.78|1351.78|1356.38|1352.38|1357.56|1353.56|1355.78|1351.78|38
1620734690000|2021-05-11 12:04:50|1356.55|1352.55|1355.08|1351.08|1356.55|1352.55|1354.8|1350.8|38
1620734700000|2021-05-11 12:05:00|1354.96|1350.96|1356.07|1352.07|1356.08|1352.08|1354.91|1350.91|36
1620734710000|2021-05-11 12:05:10|1355.83|1351.83|1357.31|1353.31|1358.52|1354.52|1355.51|1351.51|29
1620734720000|2021-05-11 12:05:20|1357.32|1353.32|1355.34|1351.34|1357.32|1353.32|1355.34|1351.34|31
1620734730000|2021-05-11 12:05:30|1355.83|1351.83|1355.34|1351.34|1356.74|1352.74|1355.34|1351.34|8
1620734740000|2021-05-11 12:05:40|1356.28|1352.28|1356.36|1352.36|1358.66|1354.66|1356.27|1352.27|25
1620734750000|2021-05-11 12:05:50|1356.3|1352.3|1355.5|1351.5|1356.75|1352.75|1355.45|1351.45|35
1620734760000|2021-05-11 12:06:00|1355.6|1351.6|1357.22|1353.22|1357.4|1353.4|1355.6|1351.6|36
1620734770000|2021-05-11 12:06:10|1357.27|1353.27|1356.9|1352.9|1357.45|1353.45|1356.9|1352.9|33
1620734780000|2021-05-11 12:06:20|1356.85|1352.85|1358.52|1354.52|1358.52|1354.52|1356.21|1352.21|35
1620734790000|2021-05-11 12:06:30|1358.57|1354.57|1357.31|1353.31|1358.96|1354.96|1357.3|1353.3|35
1620734800000|2021-05-11 12:06:40|1357.51|1353.51|1358.08|1354.08|1358.15|1354.15|1357.34|1353.34|35
1620734810000|2021-05-11 12:06:50|1358.1|1354.1|1358.67|1354.67|1358.92|1354.92|1358.06|1354.06|34
1620734820000|2021-05-11 12:07:00|1358.66|1354.66|1358.69|1354.69|1358.74|1354.74|1358.09|1354.09|29
1620734830000|2021-05-11 12:07:10|1358.67|1354.67|1360.63|1356.63|1360.63|1356.63|1358.67|1354.67|31
1620734840000|2021-05-11 12:07:20|1360.37|1356.37|1359.6|1355.6|1360.37|1356.37|1359.56|1355.56|32
1620734850000|2021-05-11 12:07:30|1359.69|1355.69|1360.42|1356.42|1360.57|1356.57|1359.5|1355.5|30
1620734860000|2021-05-11 12:07:40|1360.41|1356.41|1360.54|1356.54|1360.54|1356.54|1360.04|1356.04|30
1620734870000|2021-05-11 12:07:50|1360.14|1356.14|1360.67|1356.67|1361.01|1357.01|1360.14|1356.14|22
1620734880000|2021-05-11 12:08:00|1360.69|1356.69|1359.83|1355.83|1360.69|1356.69|1359.37|1355.37|32
1620734890000|2021-05-11 12:08:10|1359.93|1355.93|1359.46|1355.46|1359.99|1355.99|1359.04|1355.04|33
1620734900000|2021-05-11 12:08:20|1359.42|1355.42|1360.45|1356.45|1360.45|1356.45|1359.42|1355.42|36
1620734910000|2021-05-11 12:08:30|1360.32|1356.32|1360.77|1356.77|1360.77|1356.77|1360.14|1356.14|30
1620734920000|2021-05-11 12:08:40|1360.79|1356.79|1360.66|1356.66|1360.96|1356.96|1360.61|1356.61|37
1620734930000|2021-05-11 12:08:50|1360.65|1356.65|1361.41|1357.41|1361.42|1357.42|1360.55|1356.55|37
1620734940000|2021-05-11 12:09:00|1361.42|1357.42|1362.1|1358.1|1362.1|1358.1|1361.25|1357.25|24
1620734950000|2021-05-11 12:09:10|1362.09|1358.09|1361.95|1357.95|1362.21|1358.21|1361.85|1357.85|29
1620734960000|2021-05-11 12:09:20|1362|1358|1361.83|1357.83|1362.07|1358.07|1361.26|1357.26|29
1620734970000|2021-05-11 12:09:30|1361.78|1357.78|1361.78|1357.78|1361.84|1357.84|1361.72|1357.72|27
1620734980000|2021-05-11 12:09:40|1361.82|1357.82|1361.55|1357.55|1361.82|1357.82|1361.55|1357.55|25
1620734990000|2021-05-11 12:09:50|1361.57|1357.57|1361.54|1357.54|1361.72|1357.72|1361.47|1357.47|24
1620735000000|2021-05-11 12:10:00|1361.46|1357.46|1361.85|1357.85|1361.86|1357.86|1361.36|1357.36|27
1620735010000|2021-05-11 12:10:10|1361.82|1357.82|1361.55|1357.55|1361.82|1357.82|1361.4|1357.4|29
1620735020000|2021-05-11 12:10:20|1361.53|1357.53|1361.33|1357.33|1361.53|1357.53|1361.24|1357.24|32
1620735030000|2021-05-11 12:10:30|1361.35|1357.35|1361.35|1357.35|1361.43|1357.43|1361.19|1357.19|27
1620735040000|2021-05-11 12:10:40|1361.31|1357.31|1362.41|1358.41|1362.41|1358.41|1361.31|1357.31|35
1620735050000|2021-05-11 12:10:50|1362.33|1358.33|1362.43|1358.43|1362.77|1358.77|1362.23|1358.23|32
1620735060000|2021-05-11 12:11:00|1362.42|1358.42|1362.17|1358.17|1362.48|1358.48|1361.54|1357.54|33
1620735070000|2021-05-11 12:11:10|1362.27|1358.27|1361.7|1357.7|1362.27|1358.27|1361.09|1357.09|37
1620735080000|2021-05-11 12:11:20|1361.71|1357.71|1361.76|1357.76|1361.76|1357.76|1361.3|1357.3|28
1620735090000|2021-05-11 12:11:30|1361.83|1357.83|1361.12|1357.12|1361.83|1357.83|1361.1|1357.1|26
1620735100000|2021-05-11 12:11:40|1361.11|1357.11|1360.91|1356.91|1361.19|1357.19|1360.82|1356.82|27
1620735110000|2021-05-11 12:11:50|1360.74|1356.74|1360.82|1356.82|1361.18|1357.18|1360.66|1356.66|31
1620735120000|2021-05-11 12:12:00|1360.78|1356.78|1361.95|1357.95|1361.96|1357.96|1360.78|1356.78|31
1620735130000|2021-05-11 12:12:10|1361.98|1357.98|1363.06|1359.06|1363.06|1359.06|1361.98|1357.98|24
1620735140000|2021-05-11 12:12:20|1363.05|1359.05|1362.42|1358.42|1363.05|1359.05|1361.62|1357.62|36
1620735150000|2021-05-11 12:12:30|1362.46|1358.46|1361.85|1357.85|1362.64|1358.64|1361.75|1357.75|36
1620735160000|2021-05-11 12:12:40|1361.8|1357.8|1362.27|1358.27|1362.27|1358.27|1361.69|1357.69|31
1620735170000|2021-05-11 12:12:50|1362.38|1358.38|1362.23|1358.23|1362.68|1358.68|1362.18|1358.18|32
1620735180000|2021-05-11 12:13:00|1362.29|1358.29|1362|1358|1362.4|1358.4|1361.88|1357.88|32
1620735190000|2021-05-11 12:13:10|1362.03|1358.03|1361.52|1357.52|1362.07|1358.07|1361.52|1357.52|20
1620735200000|2021-05-11 12:13:20|1361.41|1357.41|1359.72|1355.72|1361.41|1357.41|1359.36|1355.36|33
1620735210000|2021-05-11 12:13:30|1359.74|1355.74|1359.54|1355.54|1359.96|1355.96|1359.54|1355.54|24
1620735220000|2021-05-11 12:13:40|1359.48|1355.48|1357.51|1353.51|1359.48|1355.48|1357.4|1353.4|37
1620735230000|2021-05-11 12:13:50|1357.39|1353.39|1357.08|1353.08|1357.92|1353.92|1356.76|1352.76|35
1620735240000|2021-05-11 12:14:00|1357.12|1353.12|1357.57|1353.57|1357.57|1353.57|1356.11|1352.11|36
1620735250000|2021-05-11 12:14:10|1357.73|1353.73|1356.71|1352.71|1358.01|1354.01|1356.24|1352.24|36
1620735260000|2021-05-11 12:14:20|1356.81|1352.81|1358.03|1354.03|1358.03|1354.03|1356.81|1352.81|36
1620735270000|2021-05-11 12:14:30|1358.39|1354.39|1356.88|1352.88|1358.84|1354.84|1356.64|1352.64|39
1620735280000|2021-05-11 12:14:40|1357.09|1353.09|1357.42|1353.42|1357.47|1353.47|1356.8|1352.8|26
1620735290000|2021-05-11 12:14:50|1357.64|1353.64|1358.01|1354.01|1358.47|1354.47|1357.64|1353.64|38
1620735300000|2021-05-11 12:15:00|1358.13|1354.13|1358.12|1354.12|1358.72|1354.72|1358.02|1354.02|33
1620735310000|2021-05-11 12:15:10|1358.16|1354.16|1357.98|1353.98|1358.34|1354.34|1357.94|1353.94|28
1620735320000|2021-05-11 12:15:20|1358.02|1354.02|1356.5|1352.5|1358.04|1354.04|1356.23|1352.23|36
1620735330000|2021-05-11 12:15:30|1356.49|1352.49|1357.38|1353.38|1357.49|1353.49|1356.49|1352.49|33
1620735340000|2021-05-11 12:15:40|1357.28|1353.28|1355.63|1351.63|1357.44|1353.44|1355.58|1351.58|31
1620735350000|2021-05-11 12:15:50|1355.64|1351.64|1355.24|1351.24|1356.2|1352.2|1355.24|1351.24|35
1620735360000|2021-05-11 12:16:00|1355.2|1351.2|1353.85|1349.85|1355.2|1351.2|1353.85|1349.85|38
1620735370000|2021-05-11 12:16:10|1353.49|1349.49|1352.86|1348.86|1353.49|1349.49|1352.38|1348.38|37
1620735380000|2021-05-11 12:16:20|1353.09|1349.09|1352.85|1348.85|1353.23|1349.23|1352.49|1348.49|29
1620735390000|2021-05-11 12:16:30|1352.88|1348.88|1351.6|1347.6|1352.9|1348.9|1351.36|1347.36|37
1620735400000|2021-05-11 12:16:40|1351.46|1347.46|1350.37|1346.37|1351.51|1347.51|1350.35|1346.35|32
1620735410000|2021-05-11 12:16:50|1350.35|1346.35|1349.63|1345.63|1350.36|1346.36|1349.54|1345.54|36
1620735420000|2021-05-11 12:17:00|1349.5|1345.5|1349.09|1345.09|1349.98|1345.98|1348.98|1344.98|35
1620735430000|2021-05-11 12:17:10|1349.11|1345.11|1349.22|1345.22|1349.52|1345.52|1349.06|1345.06|32
1620735440000|2021-05-11 12:17:20|1349.16|1345.16|1349.09|1345.09|1349.52|1345.52|1348.77|1344.77|33
1620735450000|2021-05-11 12:17:30|1349.1|1345.1|1347.92|1343.92|1349.1|1345.1|1347.91|1343.91|35
1620735460000|2021-05-11 12:17:40|1347.74|1343.74|1346.93|1342.93|1347.74|1343.74|1346.5|1342.5|37
1620735470000|2021-05-11 12:17:50|1346.9|1342.9|1346.05|1342.05|1346.94|1342.94|1345.54|1341.54|32
1620735480000|2021-05-11 12:18:00|1345.96|1341.96|1344.39|1340.39|1346.05|1342.05|1344.31|1340.31|34
1620735490000|2021-05-11 12:18:10|1344.42|1340.42|1344.56|1340.56|1344.74|1340.74|1343.44|1339.44|35
1620735500000|2021-05-11 12:18:20|1344.71|1340.71|1345.04|1341.04|1345.04|1341.04|1344.41|1340.41|37
1620735510000|2021-05-11 12:18:30|1345.05|1341.05|1344.1|1340.1|1345.19|1341.19|1343.57|1339.57|37
1620735520000|2021-05-11 12:18:40|1344.14|1340.14|1342.51|1338.51|1344.14|1340.14|1342.51|1338.51|33
1620735530000|2021-05-11 12:18:50|1342.39|1338.39|1341.96|1337.96|1342.43|1338.43|1341.86|1337.86|35
1620735540000|2021-05-11 12:19:00|1341.98|1337.98|1343.48|1339.48|1343.75|1339.75|1341.95|1337.95|36
1620735550000|2021-05-11 12:19:10|1343.96|1339.96|1343.49|1339.49|1344.09|1340.09|1343.22|1339.22|26
1620735560000|2021-05-11 12:19:20|1343.5|1339.5|1344.27|1340.27|1344.27|1340.27|1343.3|1339.3|29
1620735570000|2021-05-11 12:19:30|1342.81|1338.81|1343.95|1339.95|1344.16|1340.16|1342.81|1338.81|32
1620735580000|2021-05-11 12:19:40|1344.01|1340.01|1344.43|1340.43|1346.27|1342.27|1342.81|1338.81|25
1620735590000|2021-05-11 12:19:50|1345.01|1341.01|1348.4|1344.4|1348.4|1344.4|1342.81|1338.81|27
1620735600000|2021-05-11 12:20:00|1348.42|1344.42|1348.56|1344.56|1348.99|1344.99|1348.24|1344.24|33
1620735610000|2021-05-11 12:20:10|1348.54|1344.54|1348.46|1344.46|1348.66|1344.66|1348.45|1344.45|31
1620735620000|2021-05-11 12:20:20|1348.45|1344.45|1346.6|1342.6|1348.47|1344.47|1346.6|1342.6|30
1620735630000|2021-05-11 12:20:30|1346.64|1342.64|1345.93|1341.93|1347.29|1343.29|1345.7|1341.7|35
1620735640000|2021-05-11 12:20:40|1345.92|1341.92|1343.08|1339.08|1345.92|1341.92|1342.78|1338.78|36
1620735650000|2021-05-11 12:20:50|1342.93|1338.93|1342|1338|1342.93|1338.93|1341.56|1337.56|31
1620735660000|2021-05-11 12:21:00|1341.99|1337.99|1344.03|1340.03|1345.34|1341.34|1341.94|1337.94|37
1620735670000|2021-05-11 12:21:10|1343.97|1339.97|1343.1|1339.1|1343.98|1339.98|1342.41|1338.41|34
1620735680000|2021-05-11 12:21:20|1342.97|1338.97|1342.37|1338.37|1343.06|1339.06|1342.36|1338.36|36
1620735690000|2021-05-11 12:21:30|1342.49|1338.49|1342.94|1338.94|1343.03|1339.03|1342.48|1338.48|31
1620735700000|2021-05-11 12:21:40|1342.95|1338.95|1342.62|1338.62|1343.1|1339.1|1342.54|1338.54|32
1620735710000|2021-05-11 12:21:50|1342.61|1338.61|1342.69|1338.69|1342.88|1338.88|1342.2|1338.2|35
1620735720000|2021-05-11 12:22:00|1342.63|1338.63|1344.4|1340.4|1344.4|1340.4|1342.63|1338.63|35
1620735730000|2021-05-11 12:22:10|1344.41|1340.41|1344.49|1340.49|1344.91|1340.91|1343.99|1339.99|33
1620735740000|2021-05-11 12:22:20|1344.36|1340.36|1343.88|1339.88|1344.5|1340.5|1343.8|1339.8|33
1620735750000|2021-05-11 12:22:30|1343.85|1339.85|1343.69|1339.69|1343.85|1339.85|1342.88|1338.88|32
1620735760000|2021-05-11 12:22:40|1343.42|1339.42|1343.74|1339.74|1343.74|1339.74|1343.15|1339.15|38
1620735770000|2021-05-11 12:22:50|1343.79|1339.79|1344.33|1340.33|1344.33|1340.33|1343.75|1339.75|28
1620735780000|2021-05-11 12:23:00|1343.97|1339.97|1344.17|1340.17|1344.53|1340.53|1343.87|1339.87|31
1620735790000|2021-05-11 12:23:10|1344.36|1340.36|1345.62|1341.62|1345.97|1341.97|1344.18|1340.18|25
1620735800000|2021-05-11 12:23:20|1345.48|1341.48|1343.76|1339.76|1345.62|1341.62|1343.76|1339.76|36
1620735810000|2021-05-11 12:23:30|1343.75|1339.75|1341.95|1337.95|1343.75|1339.75|1341.9|1337.9|35
1620735820000|2021-05-11 12:23:40|1342.01|1338.01|1342.09|1338.09|1343.1|1339.1|1342.01|1338.01|37
1620735830000|2021-05-11 12:23:50|1342.15|1338.15|1342.64|1338.64|1342.79|1338.79|1342.07|1338.07|33
1620735840000|2021-05-11 12:24:00|1342.69|1338.69|1342.33|1338.33|1343.13|1339.13|1342.33|1338.33|33
1620735850000|2021-05-11 12:24:10|1342.34|1338.34|1340.39|1336.39|1342.34|1338.34|1340.39|1336.39|36
1620735860000|2021-05-11 12:24:20|1340.38|1336.38|1338.49|1334.49|1340.38|1336.38|1338.49|1334.49|36
1620735870000|2021-05-11 12:24:30|1338.27|1334.27|1339.83|1335.83|1339.83|1335.83|1336.32|1332.32|39
1620735880000|2021-05-11 12:24:40|1340.02|1336.02|1340.22|1336.22|1340.75|1336.75|1339.88|1335.88|36
1620735890000|2021-05-11 12:24:50|1340.55|1336.55|1340.78|1336.78|1341.3|1337.3|1340.53|1336.53|35
1620735900000|2021-05-11 12:25:00|1340.9|1336.9|1340.91|1336.91|1341.31|1337.31|1340.72|1336.72|25
1620735910000|2021-05-11 12:25:10|1340.94|1336.94|1339.87|1335.87|1340.94|1336.94|1338.74|1334.74|37
1620735920000|2021-05-11 12:25:20|1339.9|1335.9|1338.3|1334.3|1339.9|1335.9|1338.23|1334.23|39
1620735930000|2021-05-11 12:25:30|1338.18|1334.18|1337.73|1333.73|1338.34|1334.34|1336.83|1332.83|39
1620735940000|2021-05-11 12:25:40|1337.69|1333.69|1337.73|1333.73|1337.9|1333.9|1336.18|1332.18|38
1620735950000|2021-05-11 12:25:50|1337.77|1333.77|1338.24|1334.24|1338.31|1334.31|1337.46|1333.46|31
1620735960000|2021-05-11 12:26:00|1338.21|1334.21|1340.2|1336.2|1340.22|1336.22|1337.66|1333.66|37
1620735970000|2021-05-11 12:26:10|1340.58|1336.58|1341.56|1337.56|1341.99|1337.99|1340.47|1336.47|34
1620735980000|2021-05-11 12:26:20|1341.49|1337.49|1339.64|1335.64|1341.59|1337.59|1339.63|1335.63|38
1620735990000|2021-05-11 12:26:30|1339.63|1335.63|1336.74|1332.74|1339.63|1335.63|1336.62|1332.62|36
1620736000000|2021-05-11 12:26:40|1336.57|1332.57|1336.92|1332.92|1336.95|1332.95|1336.57|1332.57|36
1620736010000|2021-05-11 12:26:50|1336.63|1332.63|1336.32|1332.32|1336.97|1332.97|1335.64|1331.64|35
1620736020000|2021-05-11 12:27:00|1336.21|1332.21|1336.63|1332.63|1337.24|1333.24|1336.21|1332.21|38
1620736030000|2021-05-11 12:27:10|1336.5|1332.5|1337.83|1333.83|1337.83|1333.83|1336.49|1332.49|34
1620736040000|2021-05-11 12:27:20|1338.33|1334.33|1336.77|1332.77|1338.36|1334.36|1336.77|1332.77|36
1620736050000|2021-05-11 12:27:30|1336.72|1332.72|1335.16|1331.16|1336.75|1332.75|1334.88|1330.88|36
1620736060000|2021-05-11 12:27:40|1335.25|1331.25|1335.45|1331.45|1335.87|1331.87|1335.2|1331.2|37
1620736070000|2021-05-11 12:27:50|1335.46|1331.46|1335.11|1331.11|1335.99|1331.99|1334.88|1330.88|36
1620736080000|2021-05-11 12:28:00|1335.03|1331.03|1337.95|1333.95|1337.95|1333.95|1334.98|1330.98|36
1620736090000|2021-05-11 12:28:10|1338.11|1334.11|1337.71|1333.71|1338.66|1334.66|1337.54|1333.54|35
1620736100000|2021-05-11 12:28:20|1337.96|1333.96|1336.84|1332.84|1338.06|1334.06|1336.6|1332.6|34
1620736110000|2021-05-11 12:28:30|1337.17|1333.17|1337.63|1333.63|1337.84|1333.84|1337.03|1333.03|32
1620736120000|2021-05-11 12:28:40|1337.69|1333.69|1336.47|1332.47|1337.86|1333.86|1335.86|1331.86|36
1620736130000|2021-05-11 12:28:50|1336.6|1332.6|1334.68|1330.68|1336.75|1332.75|1334.65|1330.65|36
1620736140000|2021-05-11 12:29:00|1334.7|1330.7|1331.72|1327.72|1334.7|1330.7|1331.72|1327.72|39
1620736150000|2021-05-11 12:29:10|1331.79|1327.79|1330.72|1326.72|1331.79|1327.79|1330.71|1326.71|36
1620736160000|2021-05-11 12:29:20|1330.85|1326.85|1332.38|1328.38|1333.17|1329.17|1330.85|1326.85|33
1620736170000|2021-05-11 12:29:30|1332.37|1328.37|1332.2|1328.2|1332.81|1328.81|1331.78|1327.78|37
1620736180000|2021-05-11 12:29:40|1332.05|1328.05|1331.56|1327.56|1332.05|1328.05|1331.16|1327.16|40
1620736190000|2021-05-11 12:29:50|1331.41|1327.41|1331.44|1327.44|1331.6|1327.6|1330.85|1326.85|34
1620736200000|2021-05-11 12:30:00|1331.19|1327.19|1332.97|1328.97|1332.97|1328.97|1330.93|1326.93|35
1620736210000|2021-05-11 12:30:10|1333.14|1329.14|1335.34|1331.34|1335.44|1331.44|1332.88|1328.88|32
1620736220000|2021-05-11 12:30:20|1335.31|1331.31|1333.36|1329.36|1335.31|1331.31|1333.34|1329.34|36
1620736230000|2021-05-11 12:30:30|1333.25|1329.25|1333.93|1329.93|1333.93|1329.93|1333.06|1329.06|39
1620736240000|2021-05-11 12:30:40|1334.11|1330.11|1334.6|1330.6|1335.4|1331.4|1334.11|1330.11|37
1620736250000|2021-05-11 12:30:50|1334.58|1330.58|1330.98|1326.98|1334.86|1330.86|1330.91|1326.91|35
1620736260000|2021-05-11 12:31:00|1330.35|1326.35|1331.22|1327.22|1333.19|1329.19|1330.27|1326.27|34
1620736270000|2021-05-11 12:31:10|1331.37|1327.37|1330.4|1326.4|1331.74|1327.74|1330.19|1326.19|36
1620736280000|2021-05-11 12:31:20|1330.49|1326.49|1330.3|1326.3|1330.57|1326.57|1330.08|1326.08|38
1620736290000|2021-05-11 12:31:30|1330.25|1326.25|1329.83|1325.83|1331.4|1327.4|1329.27|1325.27|36
1620736300000|2021-05-11 12:31:40|1329.75|1325.75|1330.17|1326.17|1330.17|1326.17|1329.74|1325.74|33
1620736310000|2021-05-11 12:31:50|1330.19|1326.19|1329.6|1325.6|1331.32|1327.32|1329.59|1325.59|36
1620736320000|2021-05-11 12:32:00|1329.78|1325.78|1327.77|1323.77|1329.89|1325.89|1327.66|1323.66|38
1620736330000|2021-05-11 12:32:10|1327.78|1323.78|1327.75|1323.75|1328.14|1324.14|1327.3|1323.3|30
1620736340000|2021-05-11 12:32:20|1327.74|1323.74|1326.56|1322.56|1327.74|1323.74|1326.56|1322.56|35
1620736350000|2021-05-11 12:32:30|1326.59|1322.59|1327.44|1323.44|1327.48|1323.48|1326.31|1322.31|35
1620736360000|2021-05-11 12:32:40|1327.45|1323.45|1329.14|1325.14|1329.37|1325.37|1327.45|1323.45|35
1620736370000|2021-05-11 12:32:50|1329.28|1325.28|1329.41|1325.41|1330.84|1326.84|1328.53|1324.53|38
1620736380000|2021-05-11 12:33:00|1329.3|1325.3|1332.5|1328.5|1332.53|1328.53|1329.3|1325.3|33
1620736390000|2021-05-11 12:33:10|1332.53|1328.53|1334.59|1330.59|1334.59|1330.59|1332.52|1328.52|26
1620736400000|2021-05-11 12:33:20|1334.46|1330.46|1333.81|1329.81|1334.6|1330.6|1333.65|1329.65|25
1620736410000|2021-05-11 12:33:30|1333.98|1329.98|1335.76|1331.76|1335.91|1331.91|1333.65|1329.65|29
1620736420000|2021-05-11 12:33:40|1335.63|1331.63|1336.43|1332.43|1336.94|1332.94|1335.48|1331.48|33
1620736430000|2021-05-11 12:33:50|1336.38|1332.38|1336.7|1332.7|1337.22|1333.22|1336.34|1332.34|35
1620736440000|2021-05-11 12:34:00|1336.73|1332.73|1336.96|1332.96|1336.97|1332.97|1335.88|1331.88|35
1620736450000|2021-05-11 12:34:10|1336.91|1332.91|1338.21|1334.21|1338.31|1334.31|1336.91|1332.91|36
1620736460000|2021-05-11 12:34:20|1338.22|1334.22|1337.87|1333.87|1338.22|1334.22|1337.37|1333.37|34
1620736470000|2021-05-11 12:34:30|1337.86|1333.86|1339.32|1335.32|1339.57|1335.57|1337.85|1333.85|34
1620736480000|2021-05-11 12:34:40|1339.22|1335.22|1338.08|1334.08|1339.22|1335.22|1337.82|1333.82|39
1620736490000|2021-05-11 12:34:50|1338.09|1334.09|1338.36|1334.36|1338.36|1334.36|1337.86|1333.86|30
1620736500000|2021-05-11 12:35:00|1338.33|1334.33|1338.89|1334.89|1338.93|1334.93|1338.33|1334.33|38
1620736510000|2021-05-11 12:35:10|1338.75|1334.75|1339.17|1335.17|1339.22|1335.22|1338.75|1334.75|38
1620736520000|2021-05-11 12:35:20|1339.18|1335.18|1338.66|1334.66|1339.91|1335.91|1338.56|1334.56|33
1620736530000|2021-05-11 12:35:30|1338.68|1334.68|1338.75|1334.75|1339.05|1335.05|1338.68|1334.68|34
1620736540000|2021-05-11 12:35:40|1338.74|1334.74|1337.96|1333.96|1338.92|1334.92|1337.96|1333.96|31
1620736550000|2021-05-11 12:35:50|1337.87|1333.87|1339.8|1335.8|1339.88|1335.88|1337.86|1333.86|36
1620736560000|2021-05-11 12:36:00|1339.83|1335.83|1339.71|1335.71|1339.83|1335.83|1339.41|1335.41|25
1620736570000|2021-05-11 12:36:10|1339.63|1335.63|1337.67|1333.67|1339.65|1335.65|1337.67|1333.67|32
1620736580000|2021-05-11 12:36:20|1337.68|1333.68|1339.11|1335.11|1339.13|1335.13|1337.68|1333.68|34
1620736590000|2021-05-11 12:36:30|1339.07|1335.07|1338.72|1334.72|1339.13|1335.13|1338.23|1334.23|36
1620736600000|2021-05-11 12:36:40|1338.73|1334.73|1338.59|1334.59|1338.75|1334.75|1338.14|1334.14|31
1620736610000|2021-05-11 12:36:50|1338.55|1334.55|1338.5|1334.5|1338.74|1334.74|1338.48|1334.48|29
1620736620000|2021-05-11 12:37:00|1338.62|1334.62|1336.75|1332.75|1338.67|1334.67|1336.73|1332.73|32
1620736630000|2021-05-11 12:37:10|1336.76|1332.76|1337.2|1333.2|1337.2|1333.2|1336.69|1332.69|29
1620736640000|2021-05-11 12:37:20|1337.18|1333.18|1336.27|1332.27|1337.26|1333.26|1336.24|1332.24|32
1620736650000|2021-05-11 12:37:30|1336.18|1332.18|1335.21|1331.21|1336.49|1332.49|1335.21|1331.21|31
1620736660000|2021-05-11 12:37:40|1335.16|1331.16|1334.75|1330.75|1335.16|1331.16|1334.14|1330.14|36
1620736670000|2021-05-11 12:37:50|1334.9|1330.9|1334.53|1330.53|1335.15|1331.15|1334.44|1330.44|28
1620736680000|2021-05-11 12:38:00|1334.55|1330.55|1336.61|1332.61|1336.61|1332.61|1334.52|1330.52|35
1620736690000|2021-05-11 12:38:10|1336.53|1332.53|1338.19|1334.19|1338.19|1334.19|1336.53|1332.53|30
1620736700000|2021-05-11 12:38:20|1338.36|1334.36|1338.17|1334.17|1338.98|1334.98|1338.17|1334.17|35
1620736710000|2021-05-11 12:38:30|1337.99|1333.99|1337.71|1333.71|1338.09|1334.09|1337.67|1333.67|36
1620736720000|2021-05-11 12:38:40|1337.7|1333.7|1337.49|1333.49|1337.86|1333.86|1337.45|1333.45|32
1620736730000|2021-05-11 12:38:50|1337.31|1333.31|1336.98|1332.98|1337.38|1333.38|1336.68|1332.68|33
1620736740000|2021-05-11 12:39:00|1337.12|1333.12|1338.29|1334.29|1338.35|1334.35|1337.04|1333.04|32
1620736750000|2021-05-11 12:39:10|1338.3|1334.3|1337.6|1333.6|1338.3|1334.3|1337.44|1333.44|37
1620736760000|2021-05-11 12:39:20|1337.62|1333.62|1336.35|1332.35|1337.79|1333.79|1336.07|1332.07|36
1620736770000|2021-05-11 12:39:30|1336.23|1332.23|1337.19|1333.19|1337.28|1333.28|1336.11|1332.11|34
1620736780000|2021-05-11 12:39:40|1337.17|1333.17|1336.06|1332.06|1337.17|1333.17|1336.06|1332.06|32
1620736790000|2021-05-11 12:39:50|1336.05|1332.05|1335.88|1331.88|1336.57|1332.57|1335.88|1331.88|30
1620736800000|2021-05-11 12:40:00|1335.94|1331.94|1336.9|1332.9|1337|1333|1335.94|1331.94|30
1620736810000|2021-05-11 12:40:10|1336.66|1332.66|1335.91|1331.91|1336.73|1332.73|1335.91|1331.91|26
1620736820000|2021-05-11 12:40:20|1335.9|1331.9|1335.54|1331.54|1337.19|1333.19|1335.54|1331.54|37
1620736830000|2021-05-11 12:40:30|1335.55|1331.55|1335.73|1331.73|1335.76|1331.76|1335.51|1331.51|32
1620736840000|2021-05-11 12:40:40|1335.75|1331.75|1336.47|1332.47|1336.47|1332.47|1335.68|1331.68|31
1620736850000|2021-05-11 12:40:50|1336.29|1332.29|1337.71|1333.71|1337.71|1333.71|1336.29|1332.29|31
1620736860000|2021-05-11 12:41:00|1337.72|1333.72|1338.46|1334.46|1338.47|1334.47|1337.72|1333.72|28
1620736870000|2021-05-11 12:41:10|1338.45|1334.45|1337.51|1333.51|1338.48|1334.48|1337.51|1333.51|27
1620736880000|2021-05-11 12:41:20|1337.3|1333.3|1336.67|1332.67|1337.3|1333.3|1336.66|1332.66|28
1620736890000|2021-05-11 12:41:30|1336.73|1332.73|1336.67|1332.67|1336.86|1332.86|1336.42|1332.42|27
1620736900000|2021-05-11 12:41:40|1336.71|1332.71|1336.82|1332.82|1337.07|1333.07|1336.4|1332.4|35
1620736910000|2021-05-11 12:41:50|1336.78|1332.78|1336.57|1332.57|1336.91|1332.91|1336.57|1332.57|34
1620736920000|2021-05-11 12:42:00|1336.53|1332.53|1337.52|1333.52|1337.8|1333.8|1336.47|1332.47|35
1620736930000|2021-05-11 12:42:10|1337.22|1333.22|1336.07|1332.07|1337.22|1333.22|1335.86|1331.86|35
1620736940000|2021-05-11 12:42:20|1336.1|1332.1|1335.63|1331.63|1336.23|1332.23|1335.5|1331.5|35
1620736950000|2021-05-11 12:42:30|1335.58|1331.58|1334.14|1330.14|1335.58|1331.58|1334.05|1330.05|37
1620736960000|2021-05-11 12:42:40|1334.08|1330.08|1333.42|1329.42|1334.11|1330.11|1333.38|1329.38|36
1620736970000|2021-05-11 12:42:50|1333.38|1329.38|1333.5|1329.5|1333.66|1329.66|1333.38|1329.38|32
1620736980000|2021-05-11 12:43:00|1333.54|1329.54|1333.07|1329.07|1333.55|1329.55|1332.95|1328.95|31
1620736990000|2021-05-11 12:43:10|1333.12|1329.12|1333.73|1329.73|1333.75|1329.75|1333|1329|28
1620737000000|2021-05-11 12:43:20|1333.76|1329.76|1333.89|1329.89|1333.97|1329.97|1333.59|1329.59|30
1620737010000|2021-05-11 12:43:30|1334|1330|1335.47|1331.47|1335.76|1331.76|1334|1330|35
1620737020000|2021-05-11 12:43:40|1335.9|1331.9|1335.8|1331.8|1336.31|1332.31|1335.69|1331.69|27
1620737030000|2021-05-11 12:43:50|1335.77|1331.77|1336.67|1332.67|1336.67|1332.67|1335.77|1331.77|35
1620737040000|2021-05-11 12:44:00|1336.68|1332.68|1341.51|1337.51|1341.51|1337.51|1336.66|1332.66|33
1620737050000|2021-05-11 12:44:10|1341.56|1337.56|1341.73|1337.73|1341.91|1337.91|1341.24|1337.24|19
1620737060000|2021-05-11 12:44:20|1341.61|1337.61|1342.12|1338.12|1342.25|1338.25|1341.61|1337.61|23
1620737070000|2021-05-11 12:44:30|1342.6|1338.6|1341.13|1337.13|1342.6|1338.6|1340.92|1336.92|38
1620737080000|2021-05-11 12:44:40|1340.72|1336.72|1339.74|1335.74|1341.11|1337.11|1338.95|1334.95|36
1620737090000|2021-05-11 12:44:50|1339.92|1335.92|1339.83|1335.83|1340.12|1336.12|1338.67|1334.67|38
1620737100000|2021-05-11 12:45:00|1339.67|1335.67|1342.08|1338.08|1342.87|1338.87|1339.67|1335.67|35
1620737110000|2021-05-11 12:45:10|1342.12|1338.12|1343.43|1339.43|1343.45|1339.45|1342.12|1338.12|25
1620737120000|2021-05-11 12:45:20|1343.45|1339.45|1344.41|1340.41|1344.63|1340.63|1343.36|1339.36|33
1620737130000|2021-05-11 12:45:30|1344.6|1340.6|1345.65|1341.65|1345.7|1341.7|1343.45|1339.45|34
1620737140000|2021-05-11 12:45:40|1345.35|1341.35|1346.44|1342.44|1346.52|1342.52|1344.84|1340.84|32
1620737150000|2021-05-11 12:45:50|1346.8|1342.8|1346.23|1342.23|1346.8|1342.8|1345.54|1341.54|36
1620737160000|2021-05-11 12:46:00|1346.32|1342.32|1345.49|1341.49|1346.77|1342.77|1345.32|1341.32|38
1620737170000|2021-05-11 12:46:10|1345.98|1341.98|1345.95|1341.95|1346.35|1342.35|1345.5|1341.5|38
1620737180000|2021-05-11 12:46:20|1346.05|1342.05|1346.01|1342.01|1346.26|1342.26|1345.79|1341.79|33
1620737190000|2021-05-11 12:46:30|1345.89|1341.89|1345.97|1341.97|1346.21|1342.21|1345.48|1341.48|34
1620737200000|2021-05-11 12:46:40|1345.99|1341.99|1345.64|1341.64|1346.07|1342.07|1345.64|1341.64|24
1620737210000|2021-05-11 12:46:50|1345.72|1341.72|1346.5|1342.5|1346.91|1342.91|1345.64|1341.64|32
1620737220000|2021-05-11 12:47:00|1346.52|1342.52|1347.88|1343.88|1347.88|1343.88|1346.52|1342.52|24
1620737230000|2021-05-11 12:47:10|1347.79|1343.79|1348.52|1344.52|1348.57|1344.57|1347.29|1343.29|35
1620737240000|2021-05-11 12:47:20|1348.32|1344.32|1348.2|1344.2|1348.32|1344.32|1347.91|1343.91|35
1620737250000|2021-05-11 12:47:30|1348.29|1344.29|1348.43|1344.43|1348.59|1344.59|1348.28|1344.28|32
1620737260000|2021-05-11 12:47:40|1348.26|1344.26|1349.47|1345.47|1349.71|1345.71|1348.1|1344.1|36
1620737270000|2021-05-11 12:47:50|1349.81|1345.81|1349.06|1345.06|1350.24|1346.24|1349|1345|34
1620737280000|2021-05-11 12:48:00|1349.02|1345.02|1349.52|1345.52|1349.52|1345.52|1348.58|1344.58|37
1620737290000|2021-05-11 12:48:10|1349.53|1345.53|1349.71|1345.71|1349.85|1345.85|1349.24|1345.24|36
1620737300000|2021-05-11 12:48:20|1349.67|1345.67|1347.91|1343.91|1349.67|1345.67|1347.91|1343.91|31
1620737310000|2021-05-11 12:48:30|1347.81|1343.81|1349.93|1345.93|1349.93|1345.93|1347.8|1343.8|33
1620737320000|2021-05-11 12:48:40|1349.95|1345.95|1349.87|1345.87|1350.13|1346.13|1349.36|1345.36|36
1620737330000|2021-05-11 12:48:50|1349.88|1345.88|1349.07|1345.07|1350|1346|1348.97|1344.97|31
1620737340000|2021-05-11 12:49:00|1349.05|1345.05|1351.47|1347.47|1352.28|1348.28|1349.05|1345.05|37
1620737350000|2021-05-11 12:49:10|1351.45|1347.45|1352.35|1348.35|1352.5|1348.5|1351.15|1347.15|33
1620737360000|2021-05-11 12:49:20|1352.38|1348.38|1351.04|1347.04|1352.49|1348.49|1351.03|1347.03|30
1620737370000|2021-05-11 12:49:30|1351.03|1347.03|1351.01|1347.01|1351.03|1347.03|1350.3|1346.3|37
1620737380000|2021-05-11 12:49:40|1351|1347|1351.68|1347.68|1352.3|1348.3|1350.98|1346.98|36
1620737390000|2021-05-11 12:49:50|1351.58|1347.58|1349.98|1345.98|1351.58|1347.58|1349.95|1345.95|33
1620737400000|2021-05-11 12:50:00|1350.08|1346.08|1349.62|1345.62|1350.08|1346.08|1349.16|1345.16|30
1620737410000|2021-05-11 12:50:10|1349.61|1345.61|1349.46|1345.46|1349.65|1345.65|1348.72|1344.72|34
1620737420000|2021-05-11 12:50:20|1349.43|1345.43|1350.98|1346.98|1351.77|1347.77|1349.26|1345.26|35
1620737430000|2021-05-11 12:50:30|1351.35|1347.35|1351.12|1347.12|1351.35|1347.35|1350.44|1346.44|35
1620737440000|2021-05-11 12:50:40|1351.14|1347.14|1350.78|1346.78|1351.14|1347.14|1350.02|1346.02|34
1620737450000|2021-05-11 12:50:50|1350.86|1346.86|1352.62|1348.62|1352.62|1348.62|1350.37|1346.37|35
1620737460000|2021-05-11 12:51:00|1352.6|1348.6|1352.53|1348.53|1353.16|1349.16|1352.32|1348.32|31
1620737470000|2021-05-11 12:51:10|1352.6|1348.6|1354.08|1350.08|1354.08|1350.08|1352.54|1348.54|23
1620737480000|2021-05-11 12:51:20|1354.16|1350.16|1354.53|1350.53|1354.57|1350.57|1353.59|1349.59|29
1620737490000|2021-05-11 12:51:30|1354.47|1350.47|1356.84|1352.84|1357.12|1353.12|1354.47|1350.47|32
1620737500000|2021-05-11 12:51:40|1356.83|1352.83|1358.19|1354.19|1358.22|1354.22|1356.82|1352.82|33
1620737510000|2021-05-11 12:51:50|1358.22|1354.22|1358.09|1354.09|1358.44|1354.44|1357.41|1353.41|31
1620737520000|2021-05-11 12:52:00|1358.12|1354.12|1356.01|1352.01|1358.12|1354.12|1355.86|1351.86|36
1620737530000|2021-05-11 12:52:10|1356.1|1352.1|1353.65|1349.65|1356.1|1352.1|1353.46|1349.46|35
1620737540000|2021-05-11 12:52:20|1353.63|1349.63|1354.53|1350.53|1355.77|1351.77|1353.03|1349.03|39
1620737550000|2021-05-11 12:52:30|1354.68|1350.68|1355.93|1351.93|1355.95|1351.95|1354.68|1350.68|36
1620737560000|2021-05-11 12:52:40|1355.81|1351.81|1356.06|1352.06|1356.06|1352.06|1355.53|1351.53|30
1620737570000|2021-05-11 12:52:50|1356.05|1352.05|1356.7|1352.7|1356.7|1352.7|1355.89|1351.89|35
1620737580000|2021-05-11 12:53:00|1356.8|1352.8|1357.08|1353.08|1357.68|1353.68|1356.8|1352.8|38
1620737590000|2021-05-11 12:53:10|1357.09|1353.09|1358.18|1354.18|1358.31|1354.31|1357.09|1353.09|27
1620737600000|2021-05-11 12:53:20|1358.19|1354.19|1359.3|1355.3|1359.3|1355.3|1358.09|1354.09|28
1620737610000|2021-05-11 12:53:30|1359.12|1355.12|1359.53|1355.53|1360.49|1356.49|1359.12|1355.12|35
1620737620000|2021-05-11 12:53:40|1359.58|1355.58|1360.37|1356.37|1360.53|1356.53|1359.17|1355.17|31
1620737630000|2021-05-11 12:53:50|1360.33|1356.33|1360.3|1356.3|1360.37|1356.37|1359.88|1355.88|28
1620737640000|2021-05-11 12:54:00|1360.32|1356.32|1359.6|1355.6|1360.54|1356.54|1359.5|1355.5|24
1620737650000|2021-05-11 12:54:10|1359.35|1355.35|1359.06|1355.06|1359.52|1355.52|1358.45|1354.45|37
1620737660000|2021-05-11 12:54:20|1359.09|1355.09|1359.32|1355.32|1359.75|1355.75|1357.76|1353.76|35
1620737670000|2021-05-11 12:54:30|1359.73|1355.73|1360.14|1356.14|1360.14|1356.14|1359.72|1355.72|30
1620737680000|2021-05-11 12:54:40|1360.27|1356.27|1360.56|1356.56|1361.31|1357.31|1360.24|1356.24|33
1620737690000|2021-05-11 12:54:50|1360.7|1356.7|1360.96|1356.96|1361.06|1357.06|1360.68|1356.68|34
1620737700000|2021-05-11 12:55:00|1361.04|1357.04|1362.48|1358.48|1362.62|1358.62|1361.01|1357.01|35
1620737710000|2021-05-11 12:55:10|1362.43|1358.43|1365.23|1361.23|1365.34|1361.34|1362.43|1358.43|36
1620737720000|2021-05-11 12:55:20|1365.31|1361.31|1365.11|1361.11|1365.38|1361.38|1364.51|1360.51|30
1620737730000|2021-05-11 12:55:30|1365.09|1361.09|1365.49|1361.49|1365.64|1361.64|1365.09|1361.09|31
1620737740000|2021-05-11 12:55:40|1365.51|1361.51|1366.65|1362.65|1366.65|1362.65|1364.44|1360.44|31
1620737750000|2021-05-11 12:55:50|1367.11|1363.11|1366.92|1362.92|1367.35|1363.35|1365.76|1361.76|35
1620737760000|2021-05-11 12:56:00|1367.07|1363.07|1366.42|1362.42|1367.07|1363.07|1366.26|1362.26|35
1620737770000|2021-05-11 12:56:10|1366.46|1362.46|1367.59|1363.59|1367.59|1363.59|1366.16|1362.16|31
1620737780000|2021-05-11 12:56:20|1367.63|1363.63|1369.93|1365.93|1370.15|1366.15|1367.63|1363.63|30
1620737790000|2021-05-11 12:56:30|1369.97|1365.97|1370.91|1366.91|1371|1367|1369.97|1365.97|34
1620737800000|2021-05-11 12:56:40|1370.96|1366.96|1371.01|1367.01|1371.01|1367.01|1370.42|1366.42|33
1620737810000|2021-05-11 12:56:50|1371.05|1367.05|1372.19|1368.19|1372.19|1368.19|1371.01|1367.01|28
1620737820000|2021-05-11 12:57:00|1372.18|1368.18|1371.43|1367.43|1372.4|1368.4|1371.24|1367.24|38
1620737830000|2021-05-11 12:57:10|1371.38|1367.38|1371.86|1367.86|1371.86|1367.86|1371.23|1367.23|31
1620737840000|2021-05-11 12:57:20|1371.92|1367.92|1372.42|1368.42|1372.42|1368.42|1371.88|1367.88|31
1620737850000|2021-05-11 12:57:30|1372.44|1368.44|1372.69|1368.69|1373.73|1369.73|1372.44|1368.44|34
1620737860000|2021-05-11 12:57:40|1372.51|1368.51|1372.77|1368.77|1373.36|1369.36|1372.4|1368.4|30
1620737870000|2021-05-11 12:57:50|1372.97|1368.97|1374.63|1370.63|1374.81|1370.81|1372.78|1368.78|24
1620737880000|2021-05-11 12:58:00|1374.62|1370.62|1377.83|1373.83|1377.83|1373.83|1374.54|1370.54|36
1620737890000|2021-05-11 12:58:10|1377.87|1373.87|1380.39|1376.39|1380.41|1376.41|1377.87|1373.87|31
1620737900000|2021-05-11 12:58:20|1380.26|1376.26|1379.47|1375.47|1382.03|1378.03|1379.32|1375.32|37
1620737910000|2021-05-11 12:58:30|1379.86|1375.86|1380.36|1376.36|1382.21|1378.21|1379.64|1375.64|37
1620737920000|2021-05-11 12:58:40|1380.34|1376.34|1381.82|1377.82|1381.82|1377.82|1380.34|1376.34|39
1620737930000|2021-05-11 12:58:50|1381.79|1377.79|1379.94|1375.94|1381.97|1377.97|1379.43|1375.43|39
1620737940000|2021-05-11 12:59:00|1379.82|1375.82|1381.82|1377.82|1381.82|1377.82|1379.74|1375.74|33
1620737950000|2021-05-11 12:59:10|1381.97|1377.97|1384.13|1380.13|1384.17|1380.17|1381.97|1377.97|40
1620737960000|2021-05-11 12:59:20|1384.15|1380.15|1385.44|1381.44|1385.49|1381.49|1384|1380|30
1620737970000|2021-05-11 12:59:30|1385.45|1381.45|1384.11|1380.11|1385.64|1381.64|1384.11|1380.11|25
1620737980000|2021-05-11 12:59:40|1384.81|1380.81|1385.73|1381.73|1385.87|1381.87|1383.61|1379.61|38
1620737990000|2021-05-11 12:59:50|1385.85|1381.85|1386.16|1382.16|1386.56|1382.56|1385.58|1381.58|27
1620738000000|2021-05-11 13:00:00|1386.26|1382.26|1387.37|1383.37|1387.6|1383.6|1386.21|1382.21|37
1620738010000|2021-05-11 13:00:10|1387.36|1383.36|1386.53|1382.53|1387.81|1383.81|1386.41|1382.41|37
1620738020000|2021-05-11 13:00:20|1386.46|1382.46|1386.92|1382.92|1387.2|1383.2|1386.45|1382.45|36
1620738030000|2021-05-11 13:00:30|1387.22|1383.22|1385.41|1381.41|1388.31|1384.31|1385.28|1381.28|38
1620738040000|2021-05-11 13:00:40|1385.43|1381.43|1384.74|1380.74|1385.94|1381.94|1384.73|1380.73|35
1620738050000|2021-05-11 13:00:50|1384.68|1380.68|1383.41|1379.41|1384.68|1380.68|1383.03|1379.03|34
1620738060000|2021-05-11 13:01:00|1383.22|1379.22|1384.03|1380.03|1384.07|1380.07|1383.22|1379.22|28
1620738070000|2021-05-11 13:01:10|1384.04|1380.04|1386.09|1382.09|1386.16|1382.16|1384.04|1380.04|35
1620738080000|2021-05-11 13:01:20|1386.1|1382.1|1385.45|1381.45|1386.61|1382.61|1384.85|1380.85|34
1620738090000|2021-05-11 13:01:30|1385.35|1381.35|1385.71|1381.71|1385.8|1381.8|1385.35|1381.35|37
1620738100000|2021-05-11 13:01:40|1385.72|1381.72|1385.44|1381.44|1385.72|1381.72|1384.57|1380.57|37
1620738110000|2021-05-11 13:01:50|1385.23|1381.23|1388.8|1384.8|1388.88|1384.88|1385.23|1381.23|38
1620738120000|2021-05-11 13:02:00|1388.81|1384.81|1388.59|1384.59|1389.04|1385.04|1388.52|1384.52|39
1620738130000|2021-05-11 13:02:10|1388.67|1384.67|1389.02|1385.02|1389.16|1385.16|1388.07|1384.07|39
1620738140000|2021-05-11 13:02:20|1389.06|1385.06|1388.52|1384.52|1389.06|1385.06|1388.41|1384.41|32
1620738150000|2021-05-11 13:02:30|1388.56|1384.56|1389.2|1385.2|1389.51|1385.51|1388.23|1384.23|39
1620738160000|2021-05-11 13:02:40|1389.25|1385.25|1389.41|1385.41|1390.42|1386.42|1389.23|1385.23|28
1620738170000|2021-05-11 13:02:50|1390.47|1386.47|1390.48|1386.48|1390.81|1386.81|1389.06|1385.06|30
1620738180000|2021-05-11 13:03:00|1390.52|1386.52|1391.75|1387.75|1392.15|1388.15|1389.06|1385.06|31
1620738190000|2021-05-11 13:03:10|1391.15|1387.15|1393.66|1389.66|1394.08|1390.08|1391.15|1387.15|25
1620738200000|2021-05-11 13:03:20|1393.47|1389.47|1399.04|1395.04|1399.77|1395.77|1393.47|1389.47|24
1620738210000|2021-05-11 13:03:30|1399.97|1395.97|1402.75|1398.75|1402.88|1398.88|1398.49|1394.49|32
1620738220000|2021-05-11 13:03:40|1402.94|1398.94|1405.79|1401.79|1405.79|1401.79|1402.94|1398.94|32
1620738230000|2021-05-11 13:03:50|1405.83|1401.83|1413.19|1409.19|1415.76|1411.76|1405.83|1401.83|38
1620738240000|2021-05-11 13:04:00|1412.97|1408.97|1411.23|1407.23|1413.83|1409.83|1411.22|1407.22|36
1620738250000|2021-05-11 13:04:10|1411.28|1407.28|1411.39|1407.39|1413.33|1409.33|1410.55|1406.55|34
1620738260000|2021-05-11 13:04:20|1412|1408|1412.77|1408.77|1413.35|1409.35|1409.4|1405.4|35
1620738270000|2021-05-11 13:04:30|1412.55|1408.55|1413.17|1409.17|1413.37|1409.37|1412.23|1408.23|38
1620738280000|2021-05-11 13:04:40|1413.03|1409.03|1412.59|1408.59|1413.64|1409.64|1412.59|1408.59|39
1620738290000|2021-05-11 13:04:50|1412.55|1408.55|1410.63|1406.63|1412.58|1408.58|1409.81|1405.81|34
1620738300000|2021-05-11 13:05:00|1411.03|1407.03|1412.91|1408.91|1412.91|1408.91|1410.16|1406.16|37
1620738310000|2021-05-11 13:05:10|1412.79|1408.79|1411.6|1407.6|1413.04|1409.04|1411.2|1407.2|34
1620738320000|2021-05-11 13:05:20|1411.56|1407.56|1410.68|1406.68|1411.95|1407.95|1410.37|1406.37|36
1620738330000|2021-05-11 13:05:30|1410.71|1406.71|1410.58|1406.58|1411.96|1407.96|1410.49|1406.49|37
1620738340000|2021-05-11 13:05:40|1410.54|1406.54|1410.82|1406.82|1410.82|1406.82|1409.94|1405.94|29
1620738350000|2021-05-11 13:05:50|1410.49|1406.49|1409.65|1405.65|1410.8|1406.8|1409.49|1405.49|36
1620738360000|2021-05-11 13:06:00|1409.92|1405.92|1410.77|1406.77|1410.78|1406.78|1409.09|1405.09|40
1620738370000|2021-05-11 13:06:10|1410.71|1406.71|1416.33|1412.33|1416.33|1412.33|1410.42|1406.42|34
1620738380000|2021-05-11 13:06:20|1416.56|1412.56|1417.64|1413.64|1419.58|1415.58|1415.52|1411.52|38
1620738390000|2021-05-11 13:06:30|1417.5|1413.5|1420.24|1416.24|1420.63|1416.63|1416.75|1412.75|38
1620738400000|2021-05-11 13:06:40|1420.25|1416.25|1422.16|1418.16|1423.45|1419.45|1420.25|1416.25|37
1620738410000|2021-05-11 13:06:50|1421.98|1417.98|1422.61|1418.61|1423.11|1419.11|1421.98|1417.98|35
1620738420000|2021-05-11 13:07:00|1422.59|1418.59|1422.22|1418.22|1423.3|1419.3|1421.66|1417.66|35
1620738430000|2021-05-11 13:07:10|1422.29|1418.29|1419.71|1415.71|1422.29|1418.29|1417.82|1413.82|38
1620738440000|2021-05-11 13:07:20|1419.55|1415.55|1420.28|1416.28|1420.28|1416.28|1415.03|1411.03|34
1620738450000|2021-05-11 13:07:30|1420.74|1416.74|1418.42|1414.42|1420.74|1416.74|1418.42|1414.42|31
1620738460000|2021-05-11 13:07:40|1418.38|1414.38|1419.16|1415.16|1419.53|1415.53|1417.85|1413.85|33
1620738470000|2021-05-11 13:07:50|1419.56|1415.56|1417.95|1413.95|1419.91|1415.91|1417.92|1413.92|34
1620738480000|2021-05-11 13:08:00|1418.03|1414.03|1416.15|1412.15|1418.03|1414.03|1415.84|1411.84|38
1620738490000|2021-05-11 13:08:10|1416.2|1412.2|1419.54|1415.54|1420.3|1416.3|1416.2|1412.2|39
1620738500000|2021-05-11 13:08:20|1419.61|1415.61|1424.78|1420.78|1425.79|1421.79|1419.61|1415.61|39
1620738510000|2021-05-11 13:08:30|1424.99|1420.99|1425.97|1421.97|1426.5|1422.5|1424.6|1420.6|37
1620738520000|2021-05-11 13:08:40|1426.19|1422.19|1426.61|1422.61|1427.78|1423.78|1426.19|1422.19|34
1620738530000|2021-05-11 13:08:50|1427.68|1423.68|1425.21|1421.21|1427.68|1423.68|1425.21|1421.21|36
1620738540000|2021-05-11 13:09:00|1425.16|1421.16|1426.86|1422.86|1427.2|1423.2|1425.03|1421.03|37
1620738550000|2021-05-11 13:09:10|1426.85|1422.85|1426.94|1422.94|1427.2|1423.2|1426.18|1422.18|26
1620738560000|2021-05-11 13:09:20|1426.98|1422.98|1429.01|1425.01|1430.1|1426.1|1426.98|1422.98|38
1620738570000|2021-05-11 13:09:30|1429.14|1425.14|1427.07|1423.07|1429.5|1425.5|1426.99|1422.99|36
1620738580000|2021-05-11 13:09:40|1427.2|1423.2|1428.9|1424.9|1429.08|1425.08|1426.25|1422.25|35
1620738590000|2021-05-11 13:09:50|1429.08|1425.08|1427.62|1423.62|1429.08|1425.08|1427.62|1423.62|34
1620738600000|2021-05-11 13:10:00|1426.84|1422.84|1430.14|1426.14|1430.4|1426.4|1426.26|1422.26|35
1620738610000|2021-05-11 13:10:10|1429.95|1425.95|1431.49|1427.49|1431.72|1427.72|1429.95|1425.95|35
1620738620000|2021-05-11 13:10:20|1431.67|1427.67|1430.39|1426.39|1431.67|1427.67|1430.35|1426.35|32
1620738630000|2021-05-11 13:10:30|1430.4|1426.4|1429.9|1425.9|1431.42|1427.42|1429.78|1425.78|40
1620738640000|2021-05-11 13:10:40|1430.14|1426.14|1430.48|1426.48|1430.48|1426.48|1430.14|1426.14|28
1620738650000|2021-05-11 13:10:50|1430.49|1426.49|1430.93|1426.93|1431.05|1427.05|1429.91|1425.91|34
1620738660000|2021-05-11 13:11:00|1430.92|1426.92|1430.31|1426.31|1430.93|1426.93|1430.17|1426.17|29
1620738670000|2021-05-11 13:11:10|1430.33|1426.33|1429.95|1425.95|1430.54|1426.54|1428.7|1424.7|36
1620738680000|2021-05-11 13:11:20|1429.59|1425.59|1426.76|1422.76|1429.73|1425.73|1426.35|1422.35|37
1620738690000|2021-05-11 13:11:30|1426.73|1422.73|1416.24|1412.24|1426.73|1422.73|1416.24|1412.24|37
1620738700000|2021-05-11 13:11:40|1415.72|1411.72|1414.31|1410.31|1416.69|1412.69|1414.17|1410.17|39
1620738710000|2021-05-11 13:11:50|1414.45|1410.45|1415.71|1411.71|1416.69|1412.69|1414.42|1410.42|39
1620738720000|2021-05-11 13:12:00|1416.08|1412.08|1413.59|1409.59|1416.08|1412.08|1413.38|1409.38|38
1620738730000|2021-05-11 13:12:10|1413.92|1409.92|1412.16|1408.16|1414.26|1410.26|1411.54|1407.54|32
1620738740000|2021-05-11 13:12:20|1412.13|1408.13|1412.13|1408.13|1412.25|1408.25|1411.58|1407.58|31
1620738750000|2021-05-11 13:12:30|1412.28|1408.28|1414.74|1410.74|1416.06|1412.06|1412.28|1408.28|36
1620738760000|2021-05-11 13:12:40|1415.41|1411.41|1413.6|1409.6|1416.05|1412.05|1413.6|1409.6|40
1620738770000|2021-05-11 13:12:50|1413.57|1409.57|1412.77|1408.77|1413.82|1409.82|1412.43|1408.43|39
1620738780000|2021-05-11 13:13:00|1412.76|1408.76|1413.38|1409.38|1415.93|1411.93|1412.41|1408.41|35
1620738790000|2021-05-11 13:13:10|1413.17|1409.17|1413.88|1409.88|1413.88|1409.88|1412.87|1408.87|36
1620738800000|2021-05-11 13:13:20|1414.17|1410.17|1412.51|1408.51|1414.17|1410.17|1412.51|1408.51|38
1620738810000|2021-05-11 13:13:30|1412.2|1408.2|1412.19|1408.19|1412.54|1408.54|1411.8|1407.8|27
1620738820000|2021-05-11 13:13:40|1412.23|1408.23|1412.36|1408.36|1412.77|1408.77|1412.23|1408.23|34
1620738830000|2021-05-11 13:13:50|1412.08|1408.08|1411.42|1407.42|1412.56|1408.56|1411.29|1407.29|34
1620738840000|2021-05-11 13:14:00|1411.29|1407.29|1409.37|1405.37|1411.29|1407.29|1408.36|1404.36|37
1620738850000|2021-05-11 13:14:10|1409.32|1405.32|1408.24|1404.24|1409.95|1405.95|1407.57|1403.57|35
1620738860000|2021-05-11 13:14:20|1408.21|1404.21|1405.32|1401.32|1408.72|1404.72|1403.49|1399.49|36
1620738870000|2021-05-11 13:14:30|1405.33|1401.33|1404.21|1400.21|1405.33|1401.33|1404.21|1400.21|37
1620738880000|2021-05-11 13:14:40|1404.23|1400.23|1403.85|1399.85|1404.24|1400.24|1403.13|1399.13|37
1620738890000|2021-05-11 13:14:50|1403.88|1399.88|1400.57|1396.57|1403.92|1399.92|1400.57|1396.57|37
1620738900000|2021-05-11 13:15:00|1400.61|1396.61|1400.18|1396.18|1401.81|1397.81|1400.02|1396.02|38
1620738910000|2021-05-11 13:15:10|1400.22|1396.22|1401.54|1397.54|1401.54|1397.54|1400.12|1396.12|35
1620738920000|2021-05-11 13:15:20|1401.55|1397.55|1401.5|1397.5|1401.57|1397.57|1400.09|1396.09|34
1620738930000|2021-05-11 13:15:30|1401.47|1397.47|1403.23|1399.23|1403.42|1399.42|1401.44|1397.44|37
1620738940000|2021-05-11 13:15:40|1403.27|1399.27|1403.03|1399.03|1403.52|1399.52|1403.03|1399.03|31
1620738950000|2021-05-11 13:15:50|1403|1399|1403.95|1399.95|1403.95|1399.95|1402.31|1398.31|36
1620738960000|2021-05-11 13:16:00|1404|1400|1409.32|1405.32|1409.42|1405.42|1403.68|1399.68|35
1620738970000|2021-05-11 13:16:10|1409.35|1405.35|1405.02|1401.02|1410.43|1406.43|1405.02|1401.02|40
1620738980000|2021-05-11 13:16:20|1404.99|1400.99|1405.34|1401.34|1405.4|1401.4|1404.76|1400.76|34
1620738990000|2021-05-11 13:16:30|1405.51|1401.51|1406.67|1402.67|1407.32|1403.32|1405.44|1401.44|32
1620739000000|2021-05-11 13:16:40|1406.63|1402.63|1405.77|1401.77|1406.64|1402.64|1405.44|1401.44|34
1620739010000|2021-05-11 13:16:50|1405.82|1401.82|1406.64|1402.64|1406.64|1402.64|1405.8|1401.8|33
1620739020000|2021-05-11 13:17:00|1406.66|1402.66|1405.15|1401.15|1406.66|1402.66|1405.15|1401.15|34
1620739030000|2021-05-11 13:17:10|1405.12|1401.12|1403.6|1399.6|1405.14|1401.14|1403.16|1399.16|24
1620739040000|2021-05-11 13:17:20|1403.58|1399.58|1401.99|1397.99|1403.58|1399.58|1401.28|1397.28|24
1620739050000|2021-05-11 13:17:30|1402.39|1398.39|1406.49|1402.49|1407.01|1403.01|1402.25|1398.25|37
1620739060000|2021-05-11 13:17:40|1406.53|1402.53|1409.28|1405.28|1409.36|1405.36|1405.49|1401.49|38
1620739070000|2021-05-11 13:17:50|1409.29|1405.29|1412.77|1408.77|1413.57|1409.57|1408.92|1404.92|29
1620739080000|2021-05-11 13:18:00|1412.82|1408.82|1417.44|1413.44|1417.44|1413.44|1412.82|1408.82|27
1620739090000|2021-05-11 13:18:10|1417.42|1413.42|1415.27|1411.27|1417.67|1413.67|1414.98|1410.98|32
1620739100000|2021-05-11 13:18:20|1415.13|1411.13|1416.01|1412.01|1417.07|1413.07|1415.12|1411.12|37
1620739110000|2021-05-11 13:18:30|1415.96|1411.96|1414.92|1410.92|1416.02|1412.02|1414.92|1410.92|38
1620739120000|2021-05-11 13:18:40|1414.94|1410.94|1413.61|1409.61|1414.94|1410.94|1413.61|1409.61|35
1620739130000|2021-05-11 13:18:50|1413.78|1409.78|1414.57|1410.57|1415|1411|1413.58|1409.58|38
1620739140000|2021-05-11 13:19:00|1414.62|1410.62|1414.29|1410.29|1414.62|1410.62|1412.96|1408.96|39
1620739150000|2021-05-11 13:19:10|1414.47|1410.47|1416.26|1412.26|1417.36|1413.36|1414.47|1410.47|38
1620739160000|2021-05-11 13:19:20|1416.34|1412.34|1416.33|1412.33|1416.57|1412.57|1415.37|1411.37|39
1620739170000|2021-05-11 13:19:30|1416.42|1412.42|1413.36|1409.36|1416.42|1412.42|1413.36|1409.36|40
1620739180000|2021-05-11 13:19:40|1413.41|1409.41|1413.25|1409.25|1413.46|1409.46|1412.66|1408.66|34
1620739190000|2021-05-11 13:19:50|1413.34|1409.34|1413.54|1409.54|1414.7|1410.7|1413.03|1409.03|38
1620739200000|2021-05-11 13:20:00|1413.78|1409.78|1412.32|1408.32|1415.47|1411.47|1412.32|1408.32|39
1620739210000|2021-05-11 13:20:10|1412.26|1408.26|1411.31|1407.31|1412.99|1408.99|1411.04|1407.04|36
1620739220000|2021-05-11 13:20:20|1411.3|1407.3|1403.93|1399.93|1411.3|1407.3|1403.84|1399.84|40
1620739230000|2021-05-11 13:20:30|1404.1|1400.1|1403.78|1399.78|1404.54|1400.54|1403.05|1399.05|34
1620739240000|2021-05-11 13:20:40|1403.74|1399.74|1403.4|1399.4|1404.05|1400.05|1400.72|1396.72|39
1620739250000|2021-05-11 13:20:50|1403.37|1399.37|1402.44|1398.44|1403.37|1399.37|1402.05|1398.05|36
1620739260000|2021-05-11 13:21:00|1402.48|1398.48|1403.32|1399.32|1403.5|1399.5|1402.39|1398.39|37
1620739270000|2021-05-11 13:21:10|1403.1|1399.1|1403.28|1399.28|1403.37|1399.37|1403.08|1399.08|31
1620739280000|2021-05-11 13:21:20|1403.35|1399.35|1410.63|1406.63|1411.97|1407.97|1403.17|1399.17|37
1620739290000|2021-05-11 13:21:30|1410.7|1406.7|1413.4|1409.4|1413.4|1409.4|1410.52|1400.15|33
1620739300000|2021-05-11 13:21:40|1413.33|1409.33|1408.22|1404.22|1413.41|1409.41|1408.14|1404.14|39
1620739310000|2021-05-11 13:21:50|1407.88|1403.88|1407.63|1403.63|1409.32|1405.32|1406.76|1402.76|40
1620739320000|2021-05-11 13:22:00|1407.47|1403.47|1405.71|1401.71|1407.47|1403.47|1405.56|1401.56|33
1620739330000|2021-05-11 13:22:10|1405.8|1401.8|1401.57|1397.57|1407.58|1403.58|1401.47|1397.47|38
1620739340000|2021-05-11 13:22:20|1401.45|1397.45|1401.48|1397.48|1401.84|1397.84|1401.04|1397.04|36
1620739350000|2021-05-11 13:22:30|1401.46|1397.46|1397.63|1393.63|1401.46|1397.46|1397.63|1393.63|32
1620739360000|2021-05-11 13:22:40|1397.8|1393.8|1393.87|1389.87|1397.8|1393.8|1392.29|1388.29|40
1620739370000|2021-05-11 13:22:50|1393.96|1389.96|1392.44|1388.44|1394.5|1390.5|1391.92|1387.92|38
1620739380000|2021-05-11 13:23:00|1392.47|1388.47|1393.73|1389.73|1394.84|1390.84|1392.31|1388.31|36
1620739390000|2021-05-11 13:23:10|1393.74|1389.74|1393.85|1389.85|1393.98|1389.98|1393.45|1389.45|34
1620739400000|2021-05-11 13:23:20|1393.82|1389.82|1393.59|1389.59|1393.82|1389.82|1393.46|1389.46|32
1620739410000|2021-05-11 13:23:30|1393.6|1389.6|1392.51|1388.51|1393.65|1389.65|1392.22|1388.22|37
1620739420000|2021-05-11 13:23:40|1392.77|1388.77|1391.3|1387.3|1393.01|1389.01|1391.22|1387.22|39
1620739430000|2021-05-11 13:23:50|1391.34|1387.34|1390.73|1386.73|1391.62|1387.62|1390.49|1386.49|38
1620739440000|2021-05-11 13:24:00|1390.65|1386.65|1389.9|1385.9|1390.88|1386.88|1389.52|1385.52|36
1620739450000|2021-05-11 13:24:10|1389.92|1385.92|1385.28|1381.28|1389.92|1385.92|1384.62|1380.62|35
1620739460000|2021-05-11 13:24:20|1385.91|1381.91|1383.33|1379.33|1386.52|1382.52|1383.33|1379.33|28
1620739470000|2021-05-11 13:24:30|1382.37|1378.37|1385.1|1381.1|1386.17|1382.17|1382.37|1378.37|27
1620739480000|2021-05-11 13:24:40|1385.19|1381.19|1383.95|1379.95|1385.19|1381.19|1383.61|1379.61|27
1620739490000|2021-05-11 13:24:50|1384.05|1380.05|1382.63|1378.63|1384.22|1380.22|1382.63|1378.63|26
1620739500000|2021-05-11 13:25:00|1382.6|1378.6|1382.74|1378.74|1383.09|1379.09|1382.05|1378.05|27
1620739510000|2021-05-11 13:25:10|1382.98|1378.98|1383.3|1379.3|1383.38|1379.38|1381.36|1377.36|28
1620739520000|2021-05-11 13:25:20|1383.39|1379.39|1384.29|1380.29|1384.48|1380.48|1383.38|1379.38|23
1620739530000|2021-05-11 13:25:30|1384.33|1380.33|1384.3|1380.3|1385.15|1381.15|1383.97|1379.97|25
1620739540000|2021-05-11 13:25:40|1384.32|1380.32|1384.69|1380.69|1385.03|1381.03|1384.19|1380.19|24
1620739550000|2021-05-11 13:25:50|1384.71|1380.71|1384.66|1380.66|1384.83|1380.83|1384.4|1380.4|24
1620739560000|2021-05-11 13:26:00|1384.61|1380.61|1381.47|1377.47|1384.96|1380.96|1381.37|1377.37|28
1620739570000|2021-05-11 13:26:10|1380.26|1376.26|1380.56|1376.56|1382.09|1378.09|1380.25|1376.25|25
1620739580000|2021-05-11 13:26:20|1380.6|1376.6|1382.73|1378.73|1383.31|1379.31|1380.57|1376.57|27
1620739590000|2021-05-11 13:26:30|1382.9|1378.9|1381.52|1377.52|1383.42|1379.42|1381.43|1377.43|27
1620739600000|2021-05-11 13:26:40|1381.68|1377.68|1377.28|1373.28|1381.75|1377.75|1374.3|1370.3|28
1620739610000|2021-05-11 13:26:50|1377.08|1373.08|1377.5|1373.5|1378.01|1374.01|1376.69|1372.69|29
1620739620000|2021-05-11 13:27:00|1376.57|1372.57|1372.52|1368.52|1377.51|1373.51|1370.95|1366.95|26
1620739630000|2021-05-11 13:27:10|1372.56|1368.56|1373.17|1369.17|1373.17|1369.17|1370.65|1366.65|29
1620739640000|2021-05-11 13:27:20|1373|1369|1376.16|1372.16|1376.71|1372.71|1373|1369|25
1620739650000|2021-05-11 13:27:30|1373.45|1369.45|1372.28|1368.28|1374.23|1370.23|1371.74|1367.74|28
1620739660000|2021-05-11 13:27:40|1372.31|1368.31|1373.67|1369.67|1373.67|1369.67|1372.3|1368.3|26
1620739670000|2021-05-11 13:27:50|1374.01|1370.01|1374.55|1370.55|1374.55|1370.55|1372.8|1368.8|27
1620739680000|2021-05-11 13:28:00|1374.6|1370.6|1373.25|1369.25|1374.64|1370.64|1372.49|1368.49|25
1620739690000|2021-05-11 13:28:10|1373.23|1369.23|1373.11|1369.11|1373.64|1369.64|1372.96|1368.96|26
1620739700000|2021-05-11 13:28:20|1373.05|1369.05|1370.45|1366.45|1373.05|1369.05|1369.85|1365.85|28
1620739710000|2021-05-11 13:28:30|1370.48|1366.48|1369.22|1365.22|1370.63|1366.63|1369.22|1365.22|24
1620739720000|2021-05-11 13:28:40|1369.06|1365.06|1367.9|1363.9|1369.06|1365.06|1367.87|1363.87|28
1620739730000|2021-05-11 13:28:50|1367.89|1363.89|1367.04|1363.04|1367.95|1363.95|1367.04|1363.04|28
1620739740000|2021-05-11 13:29:00|1367.11|1363.11|1368.3|1364.3|1368.3|1364.3|1364.7|1360.7|28
1620739750000|2021-05-11 13:29:10|1368.41|1364.41|1367.31|1363.31|1368.52|1364.52|1367.23|1363.23|26
1620739760000|2021-05-11 13:29:20|1367.28|1363.28|1370.38|1366.38|1370.4|1366.4|1367.11|1363.11|25
1620739770000|2021-05-11 13:29:30|1370.24|1366.24|1372.11|1368.11|1372.22|1368.22|1370.2|1366.2|24
1620739780000|2021-05-11 13:29:40|1372.14|1368.14|1373.62|1369.62|1374.11|1370.11|1372.14|1368.14|18
1620739790000|2021-05-11 13:29:50|1373.56|1369.56|1373.19|1369.19|1373.62|1369.62|1371.83|1367.83|18
1620739800000|2021-05-11 13:30:00|1373.24|1369.24|1371.09|1367.09|1373.3|1369.3|1369.95|1365.95|25
1620739810000|2021-05-11 13:30:10|1371.41|1367.41|1370.69|1366.69|1371.46|1367.46|1369.86|1365.86|24
1620739820000|2021-05-11 13:30:20|1370.68|1366.68|1368.65|1364.65|1371.55|1367.55|1368.65|1364.65|28
1620739830000|2021-05-11 13:30:30|1368.6|1364.6|1368.89|1364.89|1369.84|1365.84|1366.35|1362.35|28
1620739840000|2021-05-11 13:30:40|1368.52|1364.52|1363.45|1359.45|1369.09|1365.09|1363.16|1359.16|28
1620739850000|2021-05-11 13:30:50|1363.4|1359.4|1364.67|1360.67|1364.67|1360.67|1363.1|1359.1|26
1620739860000|2021-05-11 13:31:00|1364.71|1360.71|1365.69|1361.69|1365.69|1361.69|1364.65|1360.65|27
1620739870000|2021-05-11 13:31:10|1365.65|1361.65|1365.79|1361.79|1365.92|1361.92|1363.96|1359.96|29
1620739880000|2021-05-11 13:31:20|1365.78|1361.78|1365.79|1361.79|1366.66|1362.66|1364.52|1360.52|27
1620739890000|2021-05-11 13:31:30|1365.8|1361.8|1368.44|1364.44|1368.45|1364.45|1365.8|1361.8|26
1620739900000|2021-05-11 13:31:40|1368.43|1364.43|1370.73|1366.73|1370.73|1366.73|1368.43|1364.43|23
1620739910000|2021-05-11 13:31:50|1370.82|1366.82|1372.32|1368.32|1372.7|1368.7|1370.82|1366.82|28
1620739920000|2021-05-11 13:32:00|1372.59|1368.59|1373.74|1369.74|1374.12|1370.12|1372.54|1368.54|23
1620739930000|2021-05-11 13:32:10|1373.8|1369.8|1370.24|1366.24|1373.87|1369.87|1370.05|1366.05|29
1620739940000|2021-05-11 13:32:20|1370.28|1366.28|1371.97|1367.97|1372.1|1368.1|1369.43|1365.43|28
1620739950000|2021-05-11 13:32:30|1372.03|1368.03|1372.89|1368.89|1372.92|1368.92|1372.03|1368.03|24
1620739960000|2021-05-11 13:32:40|1372.96|1368.96|1373.47|1369.47|1373.47|1369.47|1372.44|1368.44|24
1620739970000|2021-05-11 13:32:50|1373.49|1369.49|1375.28|1371.28|1375.28|1371.28|1373.48|1369.48|22
1620739980000|2021-05-11 13:33:00|1375.3|1371.3|1377.84|1373.84|1377.88|1373.88|1375.3|1371.3|26
1620739990000|2021-05-11 13:33:10|1377.94|1373.94|1378.7|1374.7|1378.77|1374.77|1377.71|1373.71|26
1620740000000|2021-05-11 13:33:20|1378.74|1374.74|1379.36|1375.36|1379.43|1375.43|1378.74|1374.74|24
1620740010000|2021-05-11 13:33:30|1379.4|1375.4|1380.21|1376.21|1381.29|1377.29|1378.91|1374.91|24
1620740020000|2021-05-11 13:33:40|1380.2|1376.2|1379.93|1375.93|1380.2|1376.2|1379.11|1375.11|24
1620740030000|2021-05-11 13:33:50|1379.92|1375.92|1377.48|1373.48|1379.92|1375.92|1377.32|1373.32|27
1620740040000|2021-05-11 13:34:00|1377.49|1373.49|1374.23|1370.23|1377.49|1373.49|1373.83|1369.83|25
1620740050000|2021-05-11 13:34:10|1374.25|1370.25|1376.11|1372.11|1376.15|1372.15|1373.68|1369.68|27
1620740060000|2021-05-11 13:34:20|1376.08|1372.08|1376.95|1372.95|1377.34|1373.34|1375.67|1371.67|25
1620740070000|2021-05-11 13:34:30|1377.11|1373.11|1377.47|1373.47|1379.28|1375.28|1377.11|1373.11|24
1620740080000|2021-05-11 13:34:40|1377.24|1373.24|1377.93|1373.93|1378.09|1374.09|1376.23|1372.23|26
1620740090000|2021-05-11 13:34:50|1377.92|1373.92|1378.37|1374.37|1378.88|1374.88|1377.92|1373.92|22
1620740100000|2021-05-11 13:35:00|1378.28|1374.28|1378.39|1374.39|1378.54|1374.54|1378.14|1374.14|24
1620740110000|2021-05-11 13:35:10|1378.63|1374.63|1379.4|1375.4|1379.73|1375.73|1378.61|1374.61|26
1620740120000|2021-05-11 13:35:20|1379.24|1375.24|1381.35|1377.35|1381.65|1377.65|1379.24|1375.24|26
1620740130000|2021-05-11 13:35:30|1381.39|1377.39|1380.31|1376.31|1381.84|1377.84|1380.29|1376.29|24
1620740140000|2021-05-11 13:35:40|1380.33|1376.33|1382.38|1378.38|1382.38|1378.38|1380.31|1376.31|25
1620740150000|2021-05-11 13:35:50|1382.55|1378.55|1382.51|1378.51|1382.95|1378.95|1382.38|1378.38|24
1620740160000|2021-05-11 13:36:00|1382.62|1378.62|1386.13|1382.13|1386.63|1382.63|1382.51|1378.51|24
1620740170000|2021-05-11 13:36:10|1386.09|1382.09|1386.63|1382.63|1387.09|1383.09|1386.05|1382.05|25
1620740180000|2021-05-11 13:36:20|1386.7|1382.7|1387.95|1383.95|1388.53|1384.53|1386.7|1382.7|25
1620740190000|2021-05-11 13:36:30|1387.89|1383.89|1387.84|1383.84|1388.16|1384.16|1387.07|1383.07|20
1620740200000|2021-05-11 13:36:40|1387.79|1383.79|1388.09|1384.09|1388.26|1384.26|1387.79|1383.79|23
1620740210000|2021-05-11 13:36:50|1388.12|1384.12|1387.58|1383.58|1388.12|1384.12|1387.03|1383.03|27
1620740220000|2021-05-11 13:37:00|1387.68|1383.68|1388.3|1384.3|1388.3|1384.3|1387.67|1383.67|24
1620740230000|2021-05-11 13:37:10|1388.27|1384.27|1389.7|1385.7|1389.7|1385.7|1388.16|1384.16|22
1620740240000|2021-05-11 13:37:20|1389.35|1385.35|1390.3|1386.3|1390.31|1386.31|1389.31|1385.31|18
1620740250000|2021-05-11 13:37:30|1390.42|1386.42|1387.28|1383.28|1390.43|1386.43|1387.28|1383.28|26
1620740260000|2021-05-11 13:37:40|1387.48|1383.48|1385.61|1381.61|1387.76|1383.76|1383.71|1379.71|28
1620740270000|2021-05-11 13:37:50|1385.72|1381.72|1382.2|1378.2|1386.26|1382.26|1382.01|1378.01|25
1620740280000|2021-05-11 13:38:00|1382.38|1378.38|1379.26|1375.26|1382.38|1378.38|1379.26|1375.26|22
1620740290000|2021-05-11 13:38:10|1379.25|1375.25|1378.38|1374.38|1379.25|1375.25|1378.33|1374.33|18
1620740300000|2021-05-11 13:38:20|1378.67|1374.67|1378.85|1374.85|1379.7|1375.7|1378.6|1374.6|25
1620740310000|2021-05-11 13:38:30|1378.9|1374.9|1376.67|1372.67|1379.1|1375.1|1376.62|1372.62|20
1620740320000|2021-05-11 13:38:40|1376.27|1372.27|1373.93|1369.93|1376.27|1372.27|1373.8|1369.8|25
1620740330000|2021-05-11 13:38:50|1373.89|1369.89|1374.37|1370.37|1375.28|1371.28|1373.86|1369.86|28
1620740340000|2021-05-11 13:39:00|1374.41|1370.41|1374.41|1370.41|1374.46|1370.46|1374.08|1370.08|23
1620740350000|2021-05-11 13:39:10|1374.5|1370.5|1374.46|1370.46|1375.17|1371.17|1373.79|1369.79|25
1620740360000|2021-05-11 13:39:20|1373.98|1369.98|1374.45|1370.45|1374.45|1370.45|1373.93|1369.93|24
1620740370000|2021-05-11 13:39:30|1374.34|1370.34|1374.09|1370.09|1375|1371|1374.02|1370.02|27
1620740380000|2021-05-11 13:39:40|1373.99|1369.99|1375.3|1371.3|1375.3|1371.3|1373.85|1369.85|24
1620740390000|2021-05-11 13:39:50|1375.19|1371.19|1374.04|1370.04|1375.69|1371.69|1373.98|1369.98|26
1620740400000|2021-05-11 13:40:00|1374.26|1370.26|1374.84|1370.84|1375.27|1371.27|1374.03|1370.03|26
1620740410000|2021-05-11 13:40:10|1374.74|1370.74|1375.34|1371.34|1375.34|1371.34|1374.53|1370.53|24
1620740420000|2021-05-11 13:40:20|1375.33|1371.33|1377.35|1373.35|1377.35|1373.35|1375.31|1371.31|26
1620740430000|2021-05-11 13:40:30|1378.26|1374.26|1382.59|1378.59|1382.62|1378.62|1378.26|1374.26|27
1620740440000|2021-05-11 13:40:40|1382.42|1378.42|1383.94|1379.94|1384.89|1380.89|1382.42|1378.42|25
1620740450000|2021-05-11 13:40:50|1383.59|1379.59|1386.1|1382.1|1386.1|1382.1|1383.4|1379.4|24
1620740460000|2021-05-11 13:41:00|1386.15|1382.15|1386.18|1382.18|1386.31|1382.31|1384.74|1380.74|25
1620740470000|2021-05-11 13:41:10|1386.19|1382.19|1384.59|1380.59|1386.67|1382.67|1384.59|1380.59|25
1620740480000|2021-05-11 13:41:20|1384.38|1380.38|1382.39|1378.39|1384.38|1380.38|1382.14|1378.14|25
1620740490000|2021-05-11 13:41:30|1382.43|1378.43|1385.03|1381.03|1385.03|1381.03|1382.24|1378.24|27
1620740500000|2021-05-11 13:41:40|1385.2|1381.2|1385.39|1381.39|1385.68|1381.68|1385.2|1381.2|25
1620740510000|2021-05-11 13:41:50|1385.35|1381.35|1385.69|1381.69|1385.98|1381.98|1385.27|1381.27|23
1620740520000|2021-05-11 13:42:00|1385.68|1381.68|1383.34|1379.34|1385.68|1381.68|1383.34|1379.34|26
1620740530000|2021-05-11 13:42:10|1383.36|1379.36|1382.14|1378.14|1383.47|1379.47|1381.4|1377.4|28
1620740540000|2021-05-11 13:42:20|1382.16|1378.16|1385.95|1381.95|1385.95|1381.95|1382.16|1378.16|24
1620740550000|2021-05-11 13:42:30|1385.83|1381.83|1388.76|1384.76|1388.76|1384.76|1385.83|1381.83|28
1620740560000|2021-05-11 13:42:40|1388.68|1384.68|1390.1|1386.1|1390.49|1386.49|1388.68|1384.68|27
1620740570000|2021-05-11 13:42:50|1390.25|1386.25|1389.99|1385.99|1390.94|1386.94|1389.99|1385.99|26
1620740580000|2021-05-11 13:43:00|1389.94|1385.94|1392.49|1388.49|1392.49|1388.49|1389.9|1385.9|26
1620740590000|2021-05-11 13:43:10|1392.24|1388.24|1392.33|1388.33|1392.79|1388.79|1391.14|1387.14|25
1620740600000|2021-05-11 13:43:20|1392.49|1388.49|1391.32|1387.32|1392.49|1388.49|1390.52|1386.52|27
1620740610000|2021-05-11 13:43:30|1391.29|1387.29|1391.2|1387.2|1391.48|1387.48|1390.6|1386.6|23
1620740620000|2021-05-11 13:43:40|1391.3|1387.3|1391.02|1387.02|1391.3|1387.3|1390.74|1386.74|23
1620740630000|2021-05-11 13:43:50|1390.74|1386.74|1390.46|1386.46|1391.15|1387.15|1390.11|1386.11|25
1620740640000|2021-05-11 13:44:00|1390.49|1386.49|1389.72|1385.72|1390.78|1386.78|1389.72|1385.72|25
1620740650000|2021-05-11 13:44:10|1389.75|1385.75|1389.95|1385.95|1389.96|1385.96|1389.37|1385.37|28
1620740660000|2021-05-11 13:44:20|1389.99|1385.99|1388.98|1384.98|1390.5|1386.5|1388.98|1384.98|23
1620740670000|2021-05-11 13:44:30|1388.91|1384.91|1387.64|1383.64|1388.91|1384.91|1387.64|1383.64|24
1620740680000|2021-05-11 13:44:40|1387.51|1383.51|1386.34|1382.34|1387.51|1383.51|1385.71|1381.71|27
1620740690000|2021-05-11 13:44:50|1386.33|1382.33|1386.88|1382.88|1386.95|1382.95|1386.33|1382.33|28
1620740700000|2021-05-11 13:45:00|1387.35|1383.35|1391.53|1387.53|1391.58|1387.58|1387.05|1383.05|29
1620740710000|2021-05-11 13:45:10|1391.75|1387.75|1393.48|1389.48|1393.49|1389.49|1391.75|1387.75|28
1620740720000|2021-05-11 13:45:20|1393.91|1389.91|1394.23|1390.23|1394.85|1390.85|1393.81|1389.81|36
1620740730000|2021-05-11 13:45:30|1394.06|1390.06|1392.11|1388.11|1394.06|1390.06|1392.02|1388.02|36
1620740740000|2021-05-11 13:45:40|1392.13|1388.13|1392.15|1388.15|1393.27|1389.27|1392|1388|35
1620740750000|2021-05-11 13:45:50|1392.07|1388.07|1391.92|1387.92|1392.37|1388.37|1391.05|1387.05|37
1620740760000|2021-05-11 13:46:00|1392|1388|1389.93|1385.93|1392.51|1388.51|1389.85|1385.85|36
1620740770000|2021-05-11 13:46:10|1389.87|1385.87|1389.38|1385.38|1389.87|1385.87|1388.97|1384.97|39
1620740780000|2021-05-11 13:46:20|1388.94|1384.94|1389.46|1385.46|1389.77|1385.77|1388.94|1384.94|37
1620740790000|2021-05-11 13:46:30|1389.4|1385.4|1391.82|1387.82|1391.82|1387.82|1388.76|1384.76|37
1620740800000|2021-05-11 13:46:40|1391.77|1387.77|1394.85|1390.85|1394.85|1390.85|1391.77|1387.77|37
1620740810000|2021-05-11 13:46:50|1395.05|1391.05|1393.83|1389.83|1395.06|1391.06|1393.76|1389.76|38
1620740820000|2021-05-11 13:47:00|1393.7|1389.7|1396.11|1392.11|1396.28|1392.28|1393.7|1389.7|35
1620740830000|2021-05-11 13:47:10|1396.32|1392.32|1397.31|1393.31|1397.44|1393.44|1395.23|1391.23|30
1620740840000|2021-05-11 13:47:20|1397.39|1393.39|1399.46|1395.46|1399.69|1395.69|1397.34|1393.34|32
1620740850000|2021-05-11 13:47:30|1399.45|1395.45|1401.05|1397.05|1401.09|1397.09|1399.45|1395.45|29
1620740860000|2021-05-11 13:47:40|1400.98|1396.98|1401.03|1397.03|1401.52|1397.52|1400.35|1396.35|37
1620740870000|2021-05-11 13:47:50|1401.12|1397.12|1401.62|1397.62|1402.05|1398.05|1400.77|1396.77|32
1620740880000|2021-05-11 13:48:00|1401.74|1397.74|1403.69|1399.69|1403.95|1399.95|1401.54|1397.54|33
1620740890000|2021-05-11 13:48:10|1403.2|1399.2|1407.33|1403.33|1407.36|1403.36|1403.2|1399.2|36
1620740900000|2021-05-11 13:48:20|1407.24|1403.24|1409.32|1405.32|1409.39|1405.39|1406.74|1402.74|38
1620740910000|2021-05-11 13:48:30|1409.41|1405.41|1411.44|1407.44|1411.47|1407.47|1409.35|1405.35|28
1620740920000|2021-05-11 13:48:40|1411.49|1407.49|1411.6|1407.6|1412.57|1408.57|1409.53|1405.53|31
1620740930000|2021-05-11 13:48:50|1412.16|1408.16|1412.7|1408.7|1413.14|1409.14|1412.1|1408.1|26
1620740940000|2021-05-11 13:49:00|1412.68|1408.68|1415.42|1411.42|1415.42|1411.42|1412.48|1408.48|33
1620740950000|2021-05-11 13:49:10|1416.05|1412.05|1417.4|1413.4|1417.64|1413.64|1415.88|1411.88|31
1620740960000|2021-05-11 13:49:20|1417.41|1413.41|1415.88|1411.88|1417.41|1413.41|1415.22|1411.22|31
1620740970000|2021-05-11 13:49:30|1415.87|1411.87|1415.04|1411.04|1416.3|1412.3|1414.56|1410.56|32
1620740980000|2021-05-11 13:49:40|1414.93|1410.93|1415.46|1411.46|1415.46|1411.46|1413.24|1409.24|38
1620740990000|2021-05-11 13:49:50|1415.69|1411.69|1417.27|1413.27|1417.8|1413.8|1415.69|1411.69|35
1620741000000|2021-05-11 13:50:00|1417.56|1413.56|1417.95|1413.95|1418.01|1414.01|1417.52|1413.52|29
1620741010000|2021-05-11 13:50:10|1417.99|1413.99|1417.53|1413.53|1418.31|1414.31|1417.42|1413.42|35
1620741020000|2021-05-11 13:50:20|1417.41|1413.41|1417.71|1413.71|1417.75|1413.75|1417.07|1413.07|29
1620741030000|2021-05-11 13:50:30|1417.89|1413.89|1418.58|1414.58|1419.37|1415.37|1417.51|1413.51|37
1620741040000|2021-05-11 13:50:40|1418.31|1414.31|1417.99|1413.99|1419.24|1415.24|1417.99|1413.99|36
1620741050000|2021-05-11 13:50:50|1417.89|1413.89|1418.03|1414.03|1418.58|1414.58|1417.29|1413.29|36
1620741060000|2021-05-11 13:51:00|1418.02|1414.02|1418.93|1414.93|1418.93|1414.93|1417.98|1413.98|37
1620741070000|2021-05-11 13:51:10|1418.91|1414.91|1418.77|1414.77|1419.13|1415.13|1417.9|1413.9|35
1620741080000|2021-05-11 13:51:20|1418.58|1414.58|1417.18|1413.18|1419.34|1415.34|1415.92|1411.92|38
1620741090000|2021-05-11 13:51:30|1417.23|1413.23|1415.33|1411.33|1417.37|1413.37|1415.33|1411.33|38
1620741100000|2021-05-11 13:51:40|1415.3|1411.3|1413.82|1409.82|1415.3|1411.3|1412.83|1408.83|37
1620741110000|2021-05-11 13:51:50|1413.81|1409.81|1411.02|1407.02|1415.82|1411.82|1410.88|1406.88|36
1620741120000|2021-05-11 13:52:00|1411.17|1407.17|1409.59|1405.59|1411.17|1407.17|1409.32|1405.32|38
1620741130000|2021-05-11 13:52:10|1409.57|1405.57|1408.2|1404.2|1409.68|1405.68|1408.18|1404.18|36
1620741140000|2021-05-11 13:52:20|1408.21|1404.21|1410.45|1406.45|1410.45|1406.45|1407.93|1403.93|37
1620741150000|2021-05-11 13:52:30|1410.54|1406.54|1410.19|1406.19|1412.15|1408.15|1410.12|1406.12|35
1620741160000|2021-05-11 13:52:40|1410.14|1406.14|1409.79|1405.79|1410.39|1406.39|1408.51|1404.51|38
1620741170000|2021-05-11 13:52:50|1409.85|1405.85|1409.72|1405.72|1410.11|1406.11|1409.67|1405.67|27
1620741180000|2021-05-11 13:53:00|1409.71|1405.71|1412.26|1408.26|1412.27|1408.27|1409.65|1405.65|35
1620741190000|2021-05-11 13:53:10|1412.22|1408.22|1410.86|1406.86|1412.22|1408.22|1410.57|1406.57|33
1620741200000|2021-05-11 13:53:20|1410.85|1406.85|1409.85|1405.85|1410.98|1406.98|1409.58|1405.58|31
1620741210000|2021-05-11 13:53:30|1409.84|1405.84|1411.05|1407.05|1411.05|1407.05|1409.83|1405.83|35
1620741220000|2021-05-11 13:53:40|1411.04|1407.04|1412.78|1408.78|1412.8|1408.8|1411.02|1407.02|26
1620741230000|2021-05-11 13:53:50|1412.84|1408.84|1414.19|1410.19|1414.32|1410.32|1412.84|1408.84|35
1620741240000|2021-05-11 13:54:00|1414.05|1410.05|1414.38|1410.38|1414.62|1410.62|1413.47|1409.47|31
1620741250000|2021-05-11 13:54:10|1414.43|1410.43|1415.31|1411.31|1415.32|1411.32|1414.43|1410.43|30
1620741260000|2021-05-11 13:54:20|1415.24|1411.24|1415.58|1411.58|1416.07|1412.07|1415.15|1411.15|27
1620741270000|2021-05-11 13:54:30|1415.16|1411.16|1413.77|1409.77|1415.98|1411.98|1413.76|1409.76|30
1620741280000|2021-05-11 13:54:40|1413.78|1409.78|1413.31|1409.31|1414.12|1410.12|1412.97|1408.97|37
1620741290000|2021-05-11 13:54:50|1413.45|1409.45|1414.75|1410.75|1415.79|1411.79|1413.22|1409.22|36
1620741300000|2021-05-11 13:55:00|1414.58|1410.58|1413.26|1409.26|1414.66|1410.66|1413.26|1409.26|39
1620741310000|2021-05-11 13:55:10|1413.25|1409.25|1413.01|1409.01|1413.27|1409.27|1412.47|1408.47|28
1620741320000|2021-05-11 13:55:20|1412.93|1408.93|1410.34|1406.34|1412.93|1408.93|1410.29|1406.29|22
1620741330000|2021-05-11 13:55:30|1410.33|1406.33|1407.14|1403.14|1410.33|1406.33|1406.86|1402.86|38
1620741340000|2021-05-11 13:55:40|1407.32|1403.32|1405.65|1401.65|1407.32|1403.32|1405.26|1401.26|36
1620741350000|2021-05-11 13:55:50|1405.7|1401.7|1407.13|1403.13|1407.13|1403.13|1405.63|1401.63|35
1620741360000|2021-05-11 13:56:00|1407.16|1403.16|1410.24|1406.24|1410.27|1406.27|1407.16|1403.16|33
1620741370000|2021-05-11 13:56:10|1410.11|1406.11|1410.28|1406.28|1410.46|1406.46|1408.2|1404.2|37
1620741380000|2021-05-11 13:56:20|1411.79|1407.79|1409.72|1405.72|1411.88|1407.88|1408.71|1404.71|35
1620741390000|2021-05-11 13:56:30|1409.35|1405.35|1409.4|1405.4|1409.62|1405.62|1407.62|1403.62|35
1620741400000|2021-05-11 13:56:40|1409.44|1405.44|1408.46|1404.46|1409.55|1405.55|1408.33|1404.33|36
1620741410000|2021-05-11 13:56:50|1408.45|1404.45|1409.1|1405.1|1409.1|1405.1|1408.3|1404.3|28
1620741420000|2021-05-11 13:57:00|1409.12|1405.12|1412.22|1408.22|1412.23|1408.23|1409.12|1405.12|35
1620741430000|2021-05-11 13:57:10|1412.21|1408.21|1415.37|1411.37|1415.4|1411.4|1412.21|1408.21|28
1620741440000|2021-05-11 13:57:20|1415.33|1411.33|1415.51|1411.51|1416.12|1412.12|1414.88|1410.88|32
1620741450000|2021-05-11 13:57:30|1415.64|1411.64|1415|1411|1415.92|1411.92|1414.39|1410.39|28
1620741460000|2021-05-11 13:57:40|1414.91|1410.91|1418.35|1414.35|1419.42|1415.42|1414.43|1410.43|37
1620741470000|2021-05-11 13:57:50|1418.37|1414.37|1419.94|1415.94|1419.96|1415.96|1418.37|1414.37|34
1620741480000|2021-05-11 13:58:00|1419.99|1415.99|1416.46|1412.46|1420|1416|1416.37|1412.37|38
1620741490000|2021-05-11 13:58:10|1416.48|1412.48|1413.95|1409.95|1416.48|1412.48|1413.95|1409.95|28
1620741500000|2021-05-11 13:58:20|1414|1410|1412.78|1408.78|1414|1410|1412.53|1408.53|30
1620741510000|2021-05-11 13:58:30|1412.76|1408.76|1413.32|1409.32|1414|1410|1412.76|1408.76|35
1620741520000|2021-05-11 13:58:40|1413.33|1409.33|1413.37|1409.37|1414.09|1410.09|1413.33|1409.33|34
1620741530000|2021-05-11 13:58:50|1413.14|1409.14|1412.76|1408.76|1413.23|1409.23|1412.18|1408.18|30
1620741540000|2021-05-11 13:59:00|1412.8|1408.8|1414.13|1410.13|1415.71|1411.71|1412.8|1408.8|36
1620741550000|2021-05-11 13:59:10|1413.89|1409.89|1412.43|1408.43|1413.93|1409.93|1412.34|1408.34|38
1620741560000|2021-05-11 13:59:20|1412.52|1408.52|1413.04|1409.04|1413.23|1409.23|1412.33|1408.33|35
1620741570000|2021-05-11 13:59:30|1413.02|1409.02|1412.98|1408.98|1413.02|1409.02|1412.48|1408.48|32
1620741580000|2021-05-11 13:59:40|1413.03|1409.03|1412.54|1408.54|1414.19|1410.19|1412.2|1408.2|38
1620741590000|2021-05-11 13:59:50|1412.57|1408.57|1414.93|1410.93|1415.13|1411.13|1412.53|1408.53|39
1620741600000|2021-05-11 14:00:00|1414.76|1410.76|1417.17|1413.17|1417.38|1413.38|1414.76|1410.76|29
1620741610000|2021-05-11 14:00:10|1417.14|1413.14|1417.51|1413.51|1417.79|1413.79|1416.54|1412.54|29
1620741620000|2021-05-11 14:00:20|1417.64|1413.64|1417.18|1413.18|1418.07|1414.07|1417.17|1413.17|32
1620741630000|2021-05-11 14:00:30|1416.89|1412.89|1414.86|1410.86|1416.9|1412.9|1414.85|1410.85|38
1620741640000|2021-05-11 14:00:40|1414.84|1410.84|1413.64|1409.64|1414.84|1410.84|1413.64|1409.64|31
1620741650000|2021-05-11 14:00:50|1413.65|1409.65|1411.09|1407.09|1413.81|1409.81|1410.95|1406.95|34
1620741660000|2021-05-11 14:01:00|1411.1|1407.1|1408.07|1404.07|1411.1|1407.1|1408.07|1404.07|33
1620741670000|2021-05-11 14:01:10|1408.01|1404.01|1410.59|1406.59|1410.59|1406.59|1407.34|1403.34|23
1620741680000|2021-05-11 14:01:20|1408.35|1404.35|1409.04|1405.04|1409.75|1405.75|1408.35|1404.35|36
1620741690000|2021-05-11 14:01:30|1408.95|1404.95|1408.72|1404.72|1410.11|1406.11|1408.72|1404.72|36
1620741700000|2021-05-11 14:01:40|1408.69|1404.69|1406.22|1402.22|1408.95|1404.95|1406.22|1402.22|33
1620741710000|2021-05-11 14:01:50|1406.21|1402.21|1406.74|1402.74|1406.82|1402.82|1406.21|1402.21|36
1620741720000|2021-05-11 14:02:00|1406.76|1402.76|1405.23|1401.23|1406.89|1402.89|1405.23|1401.23|39
1620741730000|2021-05-11 14:02:10|1405.39|1401.39|1404.64|1400.64|1405.39|1401.39|1403.38|1399.38|29
1620741740000|2021-05-11 14:02:20|1403.88|1399.88|1398.69|1394.69|1404.64|1400.64|1398.42|1394.42|34
1620741750000|2021-05-11 14:02:30|1398.71|1394.71|1402.44|1398.44|1403.28|1399.28|1398.71|1394.71|38
1620741760000|2021-05-11 14:02:40|1402.36|1398.36|1402.06|1398.06|1402.36|1398.36|1400.75|1396.75|36
1620741770000|2021-05-11 14:02:50|1401.71|1397.71|1401|1397|1401.72|1397.72|1400.86|1396.86|32
1620741780000|2021-05-11 14:03:00|1401.04|1397.04|1401.89|1397.89|1401.89|1397.89|1400.72|1396.72|30
1620741790000|2021-05-11 14:03:10|1401.95|1397.95|1402.47|1398.47|1402.47|1398.47|1401.52|1397.52|29
1620741800000|2021-05-11 14:03:20|1402.45|1398.45|1407.32|1403.32|1407.32|1403.32|1402.45|1398.45|36
1620741810000|2021-05-11 14:03:30|1407.34|1403.34|1409.1|1405.1|1410.02|1406.02|1407.32|1403.32|35
1620741820000|2021-05-11 14:03:40|1409.11|1405.11|1405.54|1401.54|1409.23|1405.23|1405.54|1401.54|37
1620741830000|2021-05-11 14:03:50|1405.96|1401.96|1405.37|1401.37|1406.07|1402.07|1404.89|1400.89|36
1620741840000|2021-05-11 14:04:00|1405.36|1401.36|1404.8|1400.8|1405.68|1401.68|1404.48|1400.48|39
1620741850000|2021-05-11 14:04:10|1404.78|1400.78|1403.81|1399.81|1405.11|1401.11|1403.3|1399.3|38
1620741860000|2021-05-11 14:04:20|1403.63|1399.63|1402.92|1398.92|1405.19|1401.19|1402.92|1398.92|35
1620741870000|2021-05-11 14:04:30|1402.95|1398.95|1401.23|1397.23|1403.08|1399.08|1401.23|1397.23|34
1620741880000|2021-05-11 14:04:40|1401.38|1397.38|1402.17|1398.17|1402.37|1398.37|1401.03|1397.03|34
1620741890000|2021-05-11 14:04:50|1402.06|1398.06|1401.05|1397.05|1402.06|1398.06|1401.05|1397.05|34
1620741900000|2021-05-11 14:05:00|1401.03|1397.03|1403.44|1399.44|1403.44|1399.44|1400.14|1396.14|40
1620741910000|2021-05-11 14:05:10|1403.46|1399.46|1405.55|1401.55|1406.43|1402.43|1403.46|1399.46|36
1620741920000|2021-05-11 14:05:20|1405.53|1401.53|1405.47|1401.47|1405.53|1401.53|1405.05|1401.05|28
1620741930000|2021-05-11 14:05:30|1405.49|1401.49|1401.2|1397.2|1405.5|1401.5|1401.2|1397.2|38
1620741940000|2021-05-11 14:05:40|1401.55|1397.55|1401.59|1397.59|1402.12|1398.12|1401.35|1397.35|37
1620741950000|2021-05-11 14:05:50|1401.65|1397.65|1399.54|1395.54|1401.65|1397.65|1399.15|1395.15|35
1620741960000|2021-05-11 14:06:00|1399.59|1395.59|1399.48|1395.48|1399.68|1395.68|1399.24|1395.24|33
1620741970000|2021-05-11 14:06:10|1399.47|1395.47|1400.5|1396.5|1400.93|1396.93|1398.64|1394.64|37
1620741980000|2021-05-11 14:06:20|1400.72|1396.72|1400.93|1396.93|1401.05|1397.05|1400.32|1396.32|36
1620741990000|2021-05-11 14:06:30|1400.89|1396.89|1399.97|1395.97|1400.89|1396.89|1399.89|1395.89|33
1620742000000|2021-05-11 14:06:40|1399.95|1395.95|1402.02|1398.02|1402.42|1398.42|1399.69|1395.69|35
1620742010000|2021-05-11 14:06:50|1401.71|1397.71|1401.1|1397.1|1403.31|1399.31|1401.04|1397.04|37
1620742020000|2021-05-11 14:07:00|1400.79|1396.79|1403.23|1399.23|1405.36|1401.36|1400.79|1396.79|33
1620742030000|2021-05-11 14:07:10|1403.37|1399.37|1401.77|1397.77|1403.39|1399.39|1401.66|1397.66|25
1620742040000|2021-05-11 14:07:20|1401.79|1397.79|1400.44|1396.44|1401.96|1397.96|1400.34|1396.34|37
1620742050000|2021-05-11 14:07:30|1400.53|1396.53|1399.37|1395.37|1400.67|1396.67|1399.37|1395.37|34
1620742060000|2021-05-11 14:07:40|1399.32|1395.32|1400.58|1396.58|1401.05|1397.05|1398.79|1394.79|35
1620742070000|2021-05-11 14:07:50|1400.65|1396.65|1398.77|1394.77|1400.65|1396.65|1398.77|1394.77|39
1620742080000|2021-05-11 14:08:00|1398.82|1394.82|1398.8|1394.8|1398.9|1394.9|1398.5|1394.5|30
1620742090000|2021-05-11 14:08:10|1399.22|1395.22|1400.11|1396.11|1400.28|1396.28|1399.22|1395.22|29
1620742100000|2021-05-11 14:08:20|1400.13|1396.13|1400.33|1396.33|1400.38|1396.38|1399.45|1395.45|34
1620742110000|2021-05-11 14:08:30|1400.32|1396.32|1402.06|1398.06|1402.11|1398.11|1400.32|1396.32|25
1620742120000|2021-05-11 14:08:40|1402.04|1398.04|1401.69|1397.69|1402.1|1398.1|1401.59|1397.59|30
1620742130000|2021-05-11 14:08:50|1401.55|1397.55|1401.2|1397.2|1401.69|1397.69|1401.2|1397.2|28
1620742140000|2021-05-11 14:09:00|1401.02|1397.02|1400.67|1396.67|1401.02|1397.02|1400.44|1396.44|16
1620742150000|2021-05-11 14:09:10|1400.52|1396.52|1400.78|1396.78|1400.79|1396.79|1400.5|1396.5|24
1620742160000|2021-05-11 14:09:20|1400.87|1396.87|1405.17|1401.17|1405.28|1401.28|1400.77|1396.77|32
1620742170000|2021-05-11 14:09:30|1404.96|1400.96|1403.66|1399.66|1404.96|1400.96|1402.93|1398.93|33
1620742180000|2021-05-11 14:09:40|1404.12|1400.12|1404.29|1400.29|1404.62|1400.62|1403.89|1399.89|23
1620742190000|2021-05-11 14:09:50|1404.32|1400.32|1404.26|1400.26|1404.84|1400.84|1404.26|1400.26|31
1620742200000|2021-05-11 14:10:00|1404.35|1400.35|1402.61|1398.61|1404.35|1400.35|1402.28|1398.28|37
1620742210000|2021-05-11 14:10:10|1402.64|1398.64|1403.98|1399.98|1403.98|1399.98|1402.44|1398.44|33
1620742220000|2021-05-11 14:10:20|1403.99|1399.99|1403.58|1399.58|1404.28|1400.28|1403.41|1399.41|34
1620742230000|2021-05-11 14:10:30|1403.6|1399.6|1403.25|1399.25|1403.6|1399.6|1402.98|1398.98|26
1620742240000|2021-05-11 14:10:40|1403.26|1399.26|1404.27|1400.27|1404.52|1400.52|1403.25|1399.25|26
1620742250000|2021-05-11 14:10:50|1404.29|1400.29|1404.58|1400.58|1404.61|1400.61|1404.29|1400.29|27
1620742260000|2021-05-11 14:11:00|1404.63|1400.63|1410.61|1406.61|1410.61|1406.61|1404.63|1400.63|38
1620742270000|2021-05-11 14:11:10|1410.63|1406.63|1411.66|1407.66|1411.66|1407.66|1410.18|1406.18|31
1620742280000|2021-05-11 14:11:20|1411.67|1407.67|1412.72|1408.72|1412.74|1408.74|1411.61|1407.61|28
1620742290000|2021-05-11 14:11:30|1412.7|1408.7|1412.18|1408.18|1412.85|1408.85|1412.18|1408.18|26
1620742300000|2021-05-11 14:11:40|1412.26|1408.26|1411.6|1407.6|1412.46|1408.46|1411.6|1407.6|26
1620742310000|2021-05-11 14:11:50|1411.56|1407.56|1409.88|1405.88|1411.81|1407.81|1409.49|1405.49|31
1620742320000|2021-05-11 14:12:00|1410.17|1406.17|1411.06|1407.06|1411.09|1407.09|1409.83|1405.83|32
1620742330000|2021-05-11 14:12:10|1410.99|1406.99|1410.17|1406.17|1411.04|1407.04|1410.17|1406.17|35
1620742340000|2021-05-11 14:12:20|1410.14|1406.14|1410.64|1406.64|1410.64|1406.64|1409.11|1405.11|36
1620742350000|2021-05-11 14:12:30|1410.61|1406.61|1410.4|1406.4|1410.79|1406.79|1410.23|1406.23|26
1620742360000|2021-05-11 14:12:40|1410.32|1406.32|1410.84|1406.84|1411.18|1407.18|1410.19|1406.19|32
1620742370000|2021-05-11 14:12:50|1410.91|1406.91|1412.11|1408.11|1412.41|1408.41|1409.71|1405.71|37
1620742380000|2021-05-11 14:13:00|1411.6|1407.6|1411.12|1407.12|1411.85|1407.85|1411.04|1407.04|32
1620742390000|2021-05-11 14:13:10|1411.14|1407.14|1411.41|1407.41|1411.57|1407.57|1410.95|1406.95|31
1620742400000|2021-05-11 14:13:20|1411.34|1407.34|1410.54|1406.54|1411.34|1407.34|1409.47|1405.47|32
1620742410000|2021-05-11 14:13:30|1410.6|1406.6|1410.39|1406.39|1410.66|1406.66|1410.19|1406.19|29
1620742420000|2021-05-11 14:13:40|1410.43|1406.43|1411.42|1407.42|1411.75|1407.75|1410.43|1406.43|30
1620742430000|2021-05-11 14:13:50|1411.45|1407.45|1411.58|1407.58|1411.79|1407.79|1411.37|1407.37|33
1620742440000|2021-05-11 14:14:00|1411.59|1407.59|1412.29|1408.29|1412.41|1408.41|1411.52|1407.52|28
1620742450000|2021-05-11 14:14:10|1412.3|1408.3|1412.96|1408.96|1413.16|1409.16|1412.3|1408.3|18
1620742460000|2021-05-11 14:14:20|1413.02|1409.02|1413.73|1409.73|1413.73|1409.73|1412.61|1408.61|29
1620742470000|2021-05-11 14:14:30|1413.7|1409.7|1416.76|1412.76|1416.77|1412.77|1413.7|1409.7|32
1620742480000|2021-05-11 14:14:40|1416.77|1412.77|1416.51|1412.51|1417.08|1413.08|1416.23|1412.23|34
1620742490000|2021-05-11 14:14:50|1416.52|1412.52|1416.29|1412.29|1416.56|1412.56|1416.14|1412.14|34
1620742500000|2021-05-11 14:15:00|1416.12|1412.12|1419.21|1415.21|1419.24|1415.24|1415.99|1411.99|35
1620742510000|2021-05-11 14:15:10|1419.23|1415.23|1418.05|1414.05|1419.33|1415.33|1417.87|1413.87|29
1620742520000|2021-05-11 14:15:20|1417.99|1413.99|1415.73|1411.73|1417.99|1413.99|1415.5|1411.5|38
1620742530000|2021-05-11 14:15:30|1415.69|1411.69|1415.63|1411.63|1415.71|1411.71|1414.76|1410.76|35
1620742540000|2021-05-11 14:15:40|1415.55|1411.55|1414.58|1410.58|1415.64|1411.64|1414.58|1410.58|30
1620742550000|2021-05-11 14:15:50|1414.6|1410.6|1415.02|1411.02|1415.02|1411.02|1412.79|1408.79|37
1620742560000|2021-05-11 14:16:00|1415.08|1411.08|1412.36|1408.36|1415.25|1411.25|1412.36|1408.36|39
1620742570000|2021-05-11 14:16:10|1412.39|1408.39|1413.37|1409.37|1413.83|1409.83|1410.81|1406.81|35
1620742580000|2021-05-11 14:16:20|1413.31|1409.31|1411.05|1407.05|1413.38|1409.38|1411.05|1407.05|38
1620742590000|2021-05-11 14:16:30|1411.08|1407.08|1410.84|1406.84|1411.76|1407.76|1410.78|1406.78|34
1620742600000|2021-05-11 14:16:40|1410.31|1406.31|1411.41|1407.41|1412.06|1408.06|1410.31|1406.31|32
1620742610000|2021-05-11 14:16:50|1411.48|1407.48|1413.1|1409.1|1413.26|1409.26|1411.03|1407.03|37
1620742620000|2021-05-11 14:17:00|1413.07|1409.07|1413.69|1409.69|1413.69|1409.69|1413.03|1409.03|31
1620742630000|2021-05-11 14:17:10|1413.77|1409.77|1413.93|1409.93|1414.95|1410.95|1413.58|1409.58|33
1620742640000|2021-05-11 14:17:20|1413.95|1409.95|1418.78|1414.78|1419.89|1415.89|1413.92|1409.92|30
1620742650000|2021-05-11 14:17:30|1418.79|1414.79|1418.04|1414.04|1418.81|1414.81|1418.04|1414.04|31
1620742660000|2021-05-11 14:17:40|1417.99|1413.99|1417.2|1413.2|1419.6|1415.6|1417.2|1413.2|33
1620742670000|2021-05-11 14:17:50|1417.03|1413.03|1418.79|1414.79|1419.36|1415.36|1417.03|1413.03|38
1620742680000|2021-05-11 14:18:00|1418.78|1414.78|1419.61|1415.61|1419.72|1415.72|1418.43|1414.43|37
1620742690000|2021-05-11 14:18:10|1419.56|1415.56|1417.88|1413.88|1419.56|1415.56|1417.88|1413.88|34
1620742700000|2021-05-11 14:18:20|1417.82|1413.82|1417.23|1413.23|1417.82|1413.82|1417.22|1413.22|31
1620742710000|2021-05-11 14:18:30|1417.15|1413.15|1418.8|1414.8|1419.41|1415.41|1417.15|1413.15|31
1620742720000|2021-05-11 14:18:40|1418.81|1414.81|1418.57|1414.57|1419.19|1415.19|1418.29|1414.29|32
1620742730000|2021-05-11 14:18:50|1418.55|1414.55|1419.94|1415.94|1420.08|1416.08|1418.35|1414.35|29
1620742740000|2021-05-11 14:19:00|1419.83|1415.83|1418.32|1414.32|1419.83|1415.83|1418.07|1414.07|31
1620742750000|2021-05-11 14:19:10|1418.21|1414.21|1417.78|1413.78|1418.29|1414.29|1417.63|1413.63|32
1620742760000|2021-05-11 14:19:20|1417.88|1413.88|1418.85|1414.85|1419.25|1415.25|1417.88|1413.88|32
1620742770000|2021-05-11 14:19:30|1418.87|1414.87|1419.41|1415.41|1419.41|1415.41|1418.6|1414.6|31
1620742780000|2021-05-11 14:19:40|1419.42|1415.42|1420.21|1416.21|1421.02|1417.02|1419.39|1415.39|33
1620742790000|2021-05-11 14:19:50|1420.41|1416.41|1420.39|1416.39|1420.8|1416.8|1419.83|1415.83|35
1620742800000|2021-05-11 14:20:00|1420.41|1416.41|1419.08|1415.08|1420.51|1416.51|1417.67|1413.67|38
1620742810000|2021-05-11 14:20:10|1418.99|1414.99|1418|1414|1419.17|1415.17|1417.67|1413.67|35
1620742820000|2021-05-11 14:20:20|1418.01|1414.01|1420.32|1416.32|1420.32|1416.32|1417.65|1413.65|30
1620742830000|2021-05-11 14:20:30|1420.26|1416.26|1420.86|1416.86|1421.22|1417.22|1420.26|1416.26|33
1620742840000|2021-05-11 14:20:40|1420.88|1416.88|1420.07|1416.07|1420.89|1416.89|1419.89|1415.89|32
1620742850000|2021-05-11 14:20:50|1419.99|1415.99|1419.71|1415.71|1419.99|1415.99|1419.14|1415.14|35
1620742860000|2021-05-11 14:21:00|1419.75|1415.75|1419.59|1415.59|1419.75|1415.75|1419.49|1415.49|31
1620742870000|2021-05-11 14:21:10|1419.62|1415.62|1420.62|1416.62|1420.88|1416.88|1419.36|1415.36|32
1620742880000|2021-05-11 14:21:20|1420.49|1416.49|1419.89|1415.89|1420.56|1416.56|1419.71|1415.71|28
1620742890000|2021-05-11 14:21:30|1419.9|1415.9|1420.19|1416.19|1420.49|1416.49|1419.8|1415.8|32
1620742900000|2021-05-11 14:21:40|1420.09|1416.09|1418.58|1414.58|1420.09|1416.09|1418.55|1414.55|36
1620742910000|2021-05-11 14:21:50|1418.41|1414.41|1417.76|1413.76|1418.44|1414.44|1417.76|1413.76|36
1620742920000|2021-05-11 14:22:00|1417.77|1413.77|1417.79|1413.79|1418.13|1414.13|1417.72|1413.72|37
1620742930000|2021-05-11 14:22:10|1417.64|1413.64|1417|1413|1417.78|1413.78|1416.78|1412.78|39
1620742940000|2021-05-11 14:22:20|1417.09|1413.09|1420.91|1416.91|1420.91|1416.91|1417.09|1413.09|32
1620742950000|2021-05-11 14:22:30|1420.9|1416.9|1420.99|1416.99|1421.09|1417.09|1419.94|1415.94|26
1620742960000|2021-05-11 14:22:40|1421|1417|1418.39|1414.39|1421|1417|1418.39|1414.39|30
1620742970000|2021-05-11 14:22:50|1418.02|1414.02|1419.36|1415.36|1419.59|1415.59|1418.02|1414.02|39
1620742980000|2021-05-11 14:23:00|1419.37|1415.37|1419.86|1415.86|1420.06|1416.06|1419.19|1415.19|32
1620742990000|2021-05-11 14:23:10|1419.85|1415.85|1422.11|1418.11|1422.11|1418.11|1419.84|1415.84|36
1620743000000|2021-05-11 14:23:20|1422.12|1418.12|1422.92|1418.92|1423.2|1419.2|1422.12|1418.12|31
1620743010000|2021-05-11 14:23:30|1423.02|1419.02|1422.64|1418.64|1424.1|1420.1|1422.61|1418.61|34
1620743020000|2021-05-11 14:23:40|1422.61|1418.61|1421.92|1417.92|1422.68|1418.68|1420.91|1416.91|40
1620743030000|2021-05-11 14:23:50|1422.09|1418.09|1421.78|1417.78|1422.25|1418.25|1421.31|1417.31|38
1620743040000|2021-05-11 14:24:00|1421.63|1417.63|1420.44|1416.44|1421.69|1417.69|1420.44|1416.44|38
1620743050000|2021-05-11 14:24:10|1420.15|1416.15|1419.29|1415.29|1420.15|1416.15|1418.59|1414.59|36
1620743060000|2021-05-11 14:24:20|1419.25|1415.25|1418.58|1414.58|1419.65|1415.65|1418.58|1414.58|33
1620743070000|2021-05-11 14:24:30|1418.59|1414.59|1417.78|1413.78|1418.59|1414.59|1417.78|1413.78|34
1620743080000|2021-05-11 14:24:40|1417.71|1413.71|1417.62|1413.62|1418.47|1414.47|1417.45|1413.45|34
1620743090000|2021-05-11 14:24:50|1417.64|1413.64|1415.47|1411.47|1417.73|1413.73|1415.43|1411.43|35
1620743100000|2021-05-11 14:25:00|1415.58|1411.58|1416.62|1412.62|1416.67|1412.67|1415.58|1411.58|34
1620743110000|2021-05-11 14:25:10|1416.63|1412.63|1418.02|1414.02|1418.22|1414.22|1416.44|1412.44|34
1620743120000|2021-05-11 14:25:20|1417.69|1413.69|1416.63|1412.63|1417.81|1413.81|1416.15|1412.15|39
1620743130000|2021-05-11 14:25:30|1416.59|1412.59|1416.28|1412.28|1416.85|1412.85|1416|1412|38
1620743140000|2021-05-11 14:25:40|1416.2|1412.2|1414.76|1410.76|1416.41|1412.41|1414.57|1410.57|36
1620743150000|2021-05-11 14:25:50|1414.75|1410.75|1415.84|1411.84|1416.07|1412.07|1414.58|1410.58|37
1620743160000|2021-05-11 14:26:00|1415.47|1411.47|1416.35|1412.35|1416.76|1412.76|1415.21|1411.21|33
1620743170000|2021-05-11 14:26:10|1416.32|1412.32|1415.91|1411.91|1416.48|1412.48|1415.83|1411.83|25
1620743180000|2021-05-11 14:26:20|1415.79|1411.79|1415.33|1411.33|1416.88|1412.88|1415.33|1411.33|33
1620743190000|2021-05-11 14:26:30|1415.34|1411.34|1415.74|1411.74|1415.76|1411.76|1414.79|1410.79|30
1620743200000|2021-05-11 14:26:40|1415.73|1411.73|1414.95|1410.95|1415.8|1411.8|1414.89|1410.89|27
1620743210000|2021-05-11 14:26:50|1415.26|1411.26|1415.21|1411.21|1415.4|1411.4|1414.97|1410.97|36
1620743220000|2021-05-11 14:27:00|1415.22|1411.22|1414.92|1410.92|1415.23|1411.23|1414.91|1410.91|23
1620743230000|2021-05-11 14:27:10|1414.79|1410.79|1414.43|1410.43|1414.8|1410.8|1414.41|1410.41|26
1620743240000|2021-05-11 14:27:20|1414.4|1410.4|1414.45|1410.45|1414.45|1410.45|1414.38|1410.38|10
1620743250000|2021-05-11 14:27:30|1414.4|1410.4|1414.51|1410.51|1414.97|1410.97|1414.22|1410.22|27
1620743260000|2021-05-11 14:27:40|1414.41|1410.41|1414.37|1410.37|1415.17|1411.17|1414.22|1410.22|34
1620743270000|2021-05-11 14:27:50|1414.38|1410.38|1414.42|1410.42|1414.71|1410.71|1414.23|1410.23|28
1620743280000|2021-05-11 14:28:00|1414.47|1410.47|1414.33|1410.33|1414.68|1410.68|1414.25|1410.25|30
1620743290000|2021-05-11 14:28:10|1414.38|1410.38|1414.78|1410.78|1414.84|1410.84|1414.38|1410.38|23
1620743300000|2021-05-11 14:28:20|1414.75|1410.75|1414.23|1410.23|1414.75|1410.75|1414.18|1410.18|23
1620743310000|2021-05-11 14:28:30|1414.24|1410.24|1414.48|1410.48|1414.64|1410.64|1414.21|1410.21|22
1620743320000|2021-05-11 14:28:40|1414.37|1410.37|1415.33|1411.33|1415.99|1411.99|1414.37|1410.37|34
1620743330000|2021-05-11 14:28:50|1415.37|1411.37|1416.86|1412.86|1417.15|1413.15|1415.08|1411.08|31
1620743340000|2021-05-11 14:29:00|1416.78|1412.78|1416.45|1412.45|1416.97|1412.97|1416.33|1412.33|35
1620743350000|2021-05-11 14:29:10|1416.51|1412.51|1413.69|1409.69|1416.51|1412.51|1413.29|1409.29|37
1620743360000|2021-05-11 14:29:20|1413.6|1409.6|1412.1|1408.1|1413.6|1409.6|1411.8|1407.8|30
1620743370000|2021-05-11 14:29:30|1412.09|1408.09|1412.41|1408.41|1412.68|1408.68|1412.02|1408.02|39
1620743380000|2021-05-11 14:29:40|1412.4|1408.4|1412.81|1408.81|1412.81|1408.81|1411.88|1407.88|34
1620743390000|2021-05-11 14:29:50|1412.87|1408.87|1411.61|1407.61|1412.88|1408.88|1411.61|1407.61|34
1620743400000|2021-05-11 14:30:00|1411.64|1407.64|1409.2|1405.2|1411.69|1407.69|1409.2|1405.2|37
1620743410000|2021-05-11 14:30:10|1409.33|1405.33|1407.34|1403.34|1409.33|1405.33|1407.22|1403.22|38
1620743420000|2021-05-11 14:30:20|1407.33|1403.33|1406.89|1402.89|1407.36|1403.36|1406.82|1402.82|32
1620743430000|2021-05-11 14:30:30|1406.83|1402.83|1407.81|1403.81|1407.81|1403.81|1406.83|1402.83|31
1620743440000|2021-05-11 14:30:40|1407.8|1403.8|1405.7|1401.7|1407.8|1403.8|1405.55|1401.55|33
1620743450000|2021-05-11 14:30:50|1405.48|1401.48|1405.42|1401.42|1405.59|1401.59|1404.52|1400.52|35
1620743460000|2021-05-11 14:31:00|1406.21|1402.21|1404.47|1400.47|1406.89|1402.89|1404.47|1400.47|39
1620743470000|2021-05-11 14:31:10|1404.38|1400.38|1402.99|1398.99|1404.38|1400.38|1402.98|1398.98|34
1620743480000|2021-05-11 14:31:20|1403.02|1399.02|1404.78|1400.78|1405.41|1401.41|1403.02|1399.02|39
1620743490000|2021-05-11 14:31:30|1404.64|1400.64|1405.25|1401.25|1405.41|1401.41|1404.52|1400.52|38
1620743500000|2021-05-11 14:31:40|1405.18|1401.18|1405.16|1401.16|1405.54|1401.54|1404.8|1400.8|24
1620743510000|2021-05-11 14:31:50|1405.43|1401.43|1406.03|1402.03|1406.73|1402.73|1405.42|1401.42|37
1620743520000|2021-05-11 14:32:00|1405.99|1401.99|1404.49|1400.49|1406.19|1402.19|1404.14|1400.14|34
1620743530000|2021-05-11 14:32:10|1404.62|1400.62|1404.33|1400.33|1404.74|1400.74|1403.73|1399.73|39
1620743540000|2021-05-11 14:32:20|1404.29|1400.29|1403.77|1399.77|1404.52|1400.52|1403.59|1399.59|36
1620743550000|2021-05-11 14:32:30|1403.83|1399.83|1404.09|1400.09|1404.5|1400.5|1402.35|1398.35|36
1620743560000|2021-05-11 14:32:40|1404.04|1400.04|1404.98|1400.98|1405.42|1401.42|1404.04|1400.04|32
1620743570000|2021-05-11 14:32:50|1404.86|1400.86|1404.31|1400.31|1404.86|1400.86|1403.76|1399.76|36
1620743580000|2021-05-11 14:33:00|1404.34|1400.34|1407.22|1403.22|1407.27|1403.27|1404.18|1400.18|34
1620743590000|2021-05-11 14:33:10|1407.24|1403.24|1409.62|1405.62|1409.97|1405.97|1407.24|1403.24|36
1620743600000|2021-05-11 14:33:20|1409.69|1405.69|1409.49|1405.49|1409.9|1405.9|1409.4|1405.4|27
1620743610000|2021-05-11 14:33:30|1409.48|1405.48|1409.21|1405.21|1409.56|1405.56|1409.2|1405.2|22
1620743620000|2021-05-11 14:33:40|1409.25|1405.25|1407.86|1403.86|1409.33|1405.33|1407.86|1403.86|23
1620743630000|2021-05-11 14:33:50|1408.57|1404.57|1407.5|1403.5|1408.71|1404.71|1406.95|1402.95|28
1620743640000|2021-05-11 14:34:00|1407.53|1403.53|1409.69|1405.69|1409.69|1405.69|1407.04|1403.04|35
1620743650000|2021-05-11 14:34:10|1409.7|1405.7|1409.32|1405.32|1409.8|1405.8|1409.24|1405.24|27
1620743660000|2021-05-11 14:34:20|1409.54|1405.54|1409.36|1405.36|1409.82|1405.82|1409.24|1405.24|30
1620743670000|2021-05-11 14:34:30|1409.26|1405.26|1408.72|1404.72|1409.26|1405.26|1408.59|1404.59|26
1620743680000|2021-05-11 14:34:40|1408.71|1404.71|1409.35|1405.35|1409.36|1405.36|1408.71|1404.71|23
1620743690000|2021-05-11 14:34:50|1409.36|1405.36|1409.4|1405.4|1409.67|1405.67|1409.34|1405.34|26
1620743700000|2021-05-11 14:35:00|1409.41|1405.41|1408.72|1404.72|1409.6|1405.6|1406.97|1402.97|34
1620743710000|2021-05-11 14:35:10|1408.43|1404.43|1406.18|1402.18|1408.71|1404.71|1406.18|1402.18|30
1620743720000|2021-05-11 14:35:20|1406.23|1402.23|1405.95|1401.95|1406.65|1402.65|1405.89|1401.89|27
1620743730000|2021-05-11 14:35:30|1405.96|1401.96|1405.57|1401.57|1407.72|1403.72|1405.56|1401.56|37
1620743740000|2021-05-11 14:35:40|1405.66|1401.66|1405.86|1401.86|1406.68|1402.68|1405.66|1401.66|37
1620743750000|2021-05-11 14:35:50|1405.82|1401.82|1404.36|1400.36|1406.17|1402.17|1404.36|1400.36|34
1620743760000|2021-05-11 14:36:00|1404.22|1400.22|1406.16|1402.16|1406.16|1402.16|1404.16|1400.16|35
1620743770000|2021-05-11 14:36:10|1406.24|1402.24|1406.46|1402.46|1406.46|1402.46|1406.09|1402.09|32
1620743780000|2021-05-11 14:36:20|1406.48|1402.48|1405.22|1401.22|1406.52|1402.52|1404.95|1400.95|29
1620743790000|2021-05-11 14:36:30|1405.26|1401.26|1405.67|1401.67|1405.85|1401.85|1405.2|1401.2|37
1620743800000|2021-05-11 14:36:40|1405.68|1401.68|1404.22|1400.22|1405.73|1401.73|1404.12|1400.12|35
1620743810000|2021-05-11 14:36:50|1404.28|1400.28|1404.71|1400.71|1404.76|1400.76|1404.06|1400.06|33
1620743820000|2021-05-11 14:37:00|1404.72|1400.72|1404.61|1400.61|1404.78|1400.78|1403.6|1399.6|36
1620743830000|2021-05-11 14:37:10|1404.53|1400.53|1404.3|1400.3|1404.95|1400.95|1403.49|1399.49|33
1620743840000|2021-05-11 14:37:20|1404.24|1400.24|1403.94|1399.94|1404.3|1400.3|1403.55|1399.55|35
1620743850000|2021-05-11 14:37:30|1403.95|1399.95|1404.4|1400.4|1404.43|1400.43|1403.95|1399.95|22
1620743860000|2021-05-11 14:37:40|1404.41|1400.41|1405.09|1401.09|1405.5|1401.5|1404.41|1400.41|31
1620743870000|2021-05-11 14:37:50|1405.2|1401.2|1403.8|1399.8|1405.58|1401.58|1403.8|1399.8|31
1620743880000|2021-05-11 14:38:00|1403.81|1399.81|1401.69|1397.69|1404.65|1400.65|1401.69|1397.69|39
1620743890000|2021-05-11 14:38:10|1401.82|1397.82|1402.06|1398.06|1403.57|1399.57|1401.71|1397.71|33
1620743900000|2021-05-11 14:38:20|1402.05|1398.05|1401.32|1397.32|1402.33|1398.33|1400.51|1396.51|33
1620743910000|2021-05-11 14:38:30|1401.33|1397.33|1399.91|1395.91|1401.84|1397.84|1399.65|1395.65|29
1620743920000|2021-05-11 14:38:40|1399.94|1395.94|1400.46|1396.46|1400.48|1396.48|1399.94|1395.94|38
1620743930000|2021-05-11 14:38:50|1400.49|1396.49|1400.18|1396.18|1400.93|1396.93|1400.18|1396.18|25
1620743940000|2021-05-11 14:39:00|1400.11|1396.11|1401.79|1397.79|1401.79|1397.79|1400.11|1396.11|32
1620743950000|2021-05-11 14:39:10|1401.67|1397.67|1400.95|1396.95|1402.38|1398.38|1400.93|1396.93|28
1620743960000|2021-05-11 14:39:20|1400.96|1396.96|1401.06|1397.06|1401.86|1397.86|1400.96|1396.96|22
1620743970000|2021-05-11 14:39:30|1401.12|1397.12|1401.08|1397.08|1401.16|1397.16|1400.67|1396.67|27
1620743980000|2021-05-11 14:39:40|1401.22|1397.22|1402.91|1398.91|1403.15|1399.15|1401.22|1397.22|31
1620743990000|2021-05-11 14:39:50|1403.08|1399.08|1403.02|1399.02|1403.13|1399.13|1402.73|1398.73|26
1620744000000|2021-05-11 14:40:00|1403.03|1399.03|1403.3|1399.3|1403.49|1399.49|1403.03|1399.03|29
1620744010000|2021-05-11 14:40:10|1403.31|1399.31|1401.63|1397.63|1403.31|1399.31|1401.62|1397.62|24
1620744020000|2021-05-11 14:40:20|1401.64|1397.64|1402.99|1398.99|1403.21|1399.21|1401.64|1397.64|25
1620744030000|2021-05-11 14:40:30|1402.97|1398.97|1403.36|1399.36|1403.36|1399.36|1402.97|1398.97|18
1620744040000|2021-05-11 14:40:40|1403.35|1399.35|1403.44|1399.44|1403.44|1399.44|1403.15|1399.15|25
1620744050000|2021-05-11 14:40:50|1403.5|1399.5|1403.45|1399.45|1403.5|1399.5|1403.37|1399.37|12
1620744060000|2021-05-11 14:41:00|1404.63|1400.63|1405.3|1401.3|1405.3|1401.3|1403.67|1399.67|30
1620744070000|2021-05-11 14:41:10|1405.47|1401.47|1405.02|1401.02|1405.81|1401.81|1404.96|1400.96|33
1620744080000|2021-05-11 14:41:20|1405.06|1401.06|1405.36|1401.36|1405.4|1401.4|1405.01|1401.01|30
1620744090000|2021-05-11 14:41:30|1405.4|1401.4|1404.58|1400.58|1405.4|1401.4|1404.46|1400.46|33
1620744100000|2021-05-11 14:41:40|1404.6|1400.6|1404.81|1400.81|1405.42|1401.42|1404.6|1400.6|20
1620744110000|2021-05-11 14:41:50|1404.8|1400.8|1404.99|1400.99|1405.73|1401.73|1404.55|1400.55|31
1620744120000|2021-05-11 14:42:00|1405.17|1401.17|1404.75|1400.75|1405.17|1401.17|1404.56|1400.56|36
1620744130000|2021-05-11 14:42:10|1404.95|1400.95|1405.13|1401.13|1405.14|1401.14|1404.95|1400.95|21
1620744140000|2021-05-11 14:42:20|1405.12|1401.12|1404.93|1400.93|1405.12|1401.12|1404.88|1400.88|20
1620744150000|2021-05-11 14:42:30|1404.92|1400.92|1405.57|1401.57|1405.8|1401.8|1404.92|1400.92|29
1620744160000|2021-05-11 14:42:40|1405.64|1401.64|1407.96|1403.96|1407.96|1403.96|1405.64|1401.64|27
1620744170000|2021-05-11 14:42:50|1407.95|1403.95|1408.58|1404.58|1408.78|1404.78|1407.95|1403.95|36
1620744180000|2021-05-11 14:43:00|1408.53|1404.53|1410.12|1406.12|1410.55|1406.55|1408.53|1404.53|36
1620744190000|2021-05-11 14:43:10|1410.64|1406.64|1409.96|1405.96|1410.91|1406.91|1409.96|1405.96|37
1620744200000|2021-05-11 14:43:20|1409.59|1405.59|1409.45|1405.45|1409.69|1405.69|1409.05|1405.05|36
1620744210000|2021-05-11 14:43:30|1409.84|1405.84|1412.24|1408.24|1412.24|1408.24|1409.84|1405.84|28
1620744220000|2021-05-11 14:43:40|1412.12|1408.12|1410.97|1406.97|1412.3|1408.3|1410.86|1406.86|29
1620744230000|2021-05-11 14:43:50|1410.98|1406.98|1410.54|1406.54|1411.07|1407.07|1410.14|1406.14|30
1620744240000|2021-05-11 14:44:00|1410.53|1406.53|1410.4|1406.4|1410.53|1406.53|1410.27|1406.27|31
1620744250000|2021-05-11 14:44:10|1410.32|1406.32|1412.26|1408.26|1412.3|1408.3|1410.32|1406.32|31
1620744260000|2021-05-11 14:44:20|1412.28|1408.28|1412.04|1408.04|1412.35|1408.35|1412.01|1408.01|22
1620744270000|2021-05-11 14:44:30|1412.06|1408.06|1411.37|1407.37|1412.06|1408.06|1410.9|1406.9|27
1620744280000|2021-05-11 14:44:40|1411.38|1407.38|1411.69|1407.69|1412.12|1408.12|1410.78|1406.78|33
1620744290000|2021-05-11 14:44:50|1412.83|1408.83|1412.82|1408.82|1412.99|1408.99|1411.95|1407.95|30
1620744300000|2021-05-11 14:45:00|1412.83|1408.83|1412.09|1408.09|1412.83|1408.83|1412.09|1408.09|24
1620744310000|2021-05-11 14:45:10|1412.15|1408.15|1411.07|1407.07|1412.15|1408.15|1411.02|1407.02|32
1620744320000|2021-05-11 14:45:20|1411.06|1407.06|1407.81|1403.81|1411.11|1407.11|1407.81|1403.81|38
1620744330000|2021-05-11 14:45:30|1407.83|1403.83|1410.99|1406.99|1410.99|1406.99|1407.72|1403.72|38
1620744340000|2021-05-11 14:45:40|1410.96|1406.96|1411.24|1407.24|1411.24|1407.24|1410.63|1406.63|24
1620744350000|2021-05-11 14:45:50|1411.33|1407.33|1412.21|1408.21|1413.38|1409.38|1410.39|1406.39|35
1620744360000|2021-05-11 14:46:00|1412.29|1408.29|1415.04|1411.04|1415.05|1411.05|1412.21|1408.21|26
1620744370000|2021-05-11 14:46:10|1415.08|1411.08|1416.96|1412.96|1417.98|1413.98|1415.08|1411.08|29
1620744380000|2021-05-11 14:46:20|1416.91|1412.91|1414.57|1410.57|1417.14|1413.14|1414.57|1410.57|28
1620744390000|2021-05-11 14:46:30|1414.35|1410.35|1411.29|1407.29|1414.69|1410.69|1411.22|1407.22|37
1620744400000|2021-05-11 14:46:40|1411.33|1407.33|1412.75|1408.75|1412.75|1408.75|1411.22|1407.22|35
1620744410000|2021-05-11 14:46:50|1412.78|1408.78|1414.47|1410.47|1414.7|1410.7|1412.72|1408.72|26
1620744420000|2021-05-11 14:47:00|1414.5|1410.5|1414.03|1410.03|1414.51|1410.51|1413.83|1409.83|29
1620744430000|2021-05-11 14:47:10|1414.02|1410.02|1416.02|1412.02|1416.02|1412.02|1413.25|1409.25|25
1620744440000|2021-05-11 14:47:20|1415.91|1411.91|1416.59|1412.59|1416.59|1412.59|1415.76|1411.76|23
1620744450000|2021-05-11 14:47:30|1416.55|1412.55|1415.71|1411.71|1416.61|1412.61|1415.71|1411.71|33
1620744460000|2021-05-11 14:47:40|1415.57|1411.57|1417.46|1413.46|1417.69|1413.69|1415.57|1411.57|31
1620744470000|2021-05-11 14:47:50|1417.69|1413.69|1418.7|1414.7|1418.83|1414.83|1417.67|1413.67|22
1620744480000|2021-05-11 14:48:00|1418.86|1414.86|1421.99|1417.99|1421.99|1417.99|1418.63|1414.63|36
1620744490000|2021-05-11 14:48:10|1422.04|1418.04|1423.82|1419.82|1424.46|1420.46|1422.04|1418.04|31
1620744500000|2021-05-11 14:48:20|1423.95|1419.95|1423.86|1419.86|1424.42|1420.42|1423.86|1419.86|30
1620744510000|2021-05-11 14:48:30|1424.03|1420.03|1423.23|1419.23|1424.32|1420.32|1423.23|1419.23|36
1620744520000|2021-05-11 14:48:40|1423.24|1419.24|1423.42|1419.42|1423.99|1419.99|1422.84|1418.84|33
1620744530000|2021-05-11 14:48:50|1423.4|1419.4|1423.75|1419.75|1424.03|1420.03|1423.4|1419.4|28
1620744540000|2021-05-11 14:49:00|1423.76|1419.76|1423.63|1419.63|1423.93|1419.93|1423.49|1419.49|28
1620744550000|2021-05-11 14:49:10|1423.46|1419.46|1424.31|1420.31|1424.91|1420.91|1423.46|1419.46|23
1620744560000|2021-05-11 14:49:20|1424.26|1420.26|1424.22|1420.22|1425.25|1421.25|1424.01|1420.01|35
1620744570000|2021-05-11 14:49:30|1424.25|1420.25|1425.66|1421.66|1425.66|1421.66|1423.71|1419.71|32
1620744580000|2021-05-11 14:49:40|1425.77|1421.77|1425.63|1421.63|1426.18|1422.18|1425.56|1421.56|28
1620744590000|2021-05-11 14:49:50|1425.67|1421.67|1426.55|1422.55|1426.76|1422.76|1425.67|1421.67|33
1620744600000|2021-05-11 14:50:00|1426.54|1422.54|1427.05|1423.05|1427.05|1423.05|1426.45|1422.45|31
1620744610000|2021-05-11 14:50:10|1427.01|1423.01|1427.07|1423.07|1427.64|1423.64|1427|1423|23
1620744620000|2021-05-11 14:50:20|1427.08|1423.08|1428.62|1424.62|1428.62|1424.62|1427.03|1423.03|32
1620744630000|2021-05-11 14:50:30|1428.58|1424.58|1430.26|1426.26|1431.17|1427.17|1426.48|1422.48|18
1620744640000|2021-05-11 14:50:40|1429.77|1425.77|1430.72|1426.72|1432.12|1428.12|1429.54|1425.54|36
1620744650000|2021-05-11 14:50:50|1430.73|1426.73|1432|1428|1432.37|1428.37|1430.64|1426.64|33
1620744660000|2021-05-11 14:51:00|1431.82|1427.82|1433.62|1429.62|1433.62|1429.62|1431.82|1427.82|31
1620744670000|2021-05-11 14:51:10|1433.57|1429.57|1433.16|1429.16|1435.59|1431.59|1433.05|1429.05|35
1620744680000|2021-05-11 14:51:20|1432.69|1428.69|1432.99|1428.99|1433.18|1429.18|1432.25|1428.25|35
1620744690000|2021-05-11 14:51:30|1432.87|1428.87|1429.08|1425.08|1432.91|1428.91|1429.05|1425.05|37
1620744700000|2021-05-11 14:51:40|1429.11|1425.11|1429.31|1425.31|1430.12|1426.12|1428.76|1424.76|38
1620744710000|2021-05-11 14:51:50|1429.42|1425.42|1430.97|1426.97|1431.8|1427.8|1428.85|1424.85|32
1620744720000|2021-05-11 14:52:00|1430.96|1426.96|1431.64|1427.64|1431.73|1427.73|1430.95|1426.95|31
1620744730000|2021-05-11 14:52:10|1431.52|1427.52|1430.08|1426.08|1431.65|1427.65|1430.08|1426.08|35
1620744740000|2021-05-11 14:52:20|1430|1426|1431.6|1427.6|1431.6|1427.6|1427.88|1423.88|40
1620744750000|2021-05-11 14:52:30|1431.59|1427.59|1432.05|1428.05|1432.15|1428.15|1431.45|1427.45|34
1620744760000|2021-05-11 14:52:40|1431.95|1427.95|1433.32|1429.32|1433.32|1429.32|1431.94|1427.94|29
1620744770000|2021-05-11 14:52:50|1433.43|1429.43|1434.52|1430.52|1434.79|1430.79|1433.1|1429.1|31
1620744780000|2021-05-11 14:53:00|1434.83|1430.83|1434.93|1430.93|1437.3|1433.3|1434.54|1430.54|36
1620744790000|2021-05-11 14:53:10|1434.51|1430.51|1434.74|1430.74|1434.76|1430.76|1433.85|1429.85|32
1620744800000|2021-05-11 14:53:20|1434.93|1430.93|1434.54|1430.54|1435.5|1431.5|1434.39|1430.39|33
1620744810000|2021-05-11 14:53:30|1434.55|1430.55|1434.48|1430.48|1434.86|1430.86|1434.29|1430.29|35
1620744820000|2021-05-11 14:53:40|1434.37|1430.37|1434.59|1430.59|1435.09|1431.09|1433.93|1429.93|37
1620744830000|2021-05-11 14:53:50|1434.19|1430.19|1435.69|1431.69|1435.97|1431.97|1434.19|1430.19|28
1620744840000|2021-05-11 14:54:00|1435.64|1431.64|1436.27|1432.27|1436.27|1432.27|1435.46|1431.46|26
1620744850000|2021-05-11 14:54:10|1436.49|1432.49|1434.21|1430.21|1436.49|1432.49|1434.21|1430.21|34
1620744860000|2021-05-11 14:54:20|1433.88|1429.88|1436.53|1432.53|1436.65|1432.65|1433.29|1429.29|38
1620744870000|2021-05-11 14:54:30|1436.34|1432.34|1436.76|1432.76|1437.26|1433.26|1435.83|1431.83|34
1620744880000|2021-05-11 14:54:40|1436.78|1432.78|1437.22|1433.22|1437.32|1433.32|1436.77|1432.77|34
1620744890000|2021-05-11 14:54:50|1437.2|1433.2|1437.11|1433.11|1437.21|1433.21|1436.69|1432.69|27
1620744900000|2021-05-11 14:55:00|1437|1433|1436.68|1432.68|1437.04|1433.04|1435.95|1431.95|33
1620744910000|2021-05-11 14:55:10|1436.64|1432.64|1434.11|1430.11|1436.68|1432.68|1434.07|1430.07|30
1620744920000|2021-05-11 14:55:20|1434.13|1430.13|1437.04|1433.04|1437.04|1433.04|1433.89|1429.89|35
1620744930000|2021-05-11 14:55:30|1436.88|1432.88|1436.93|1432.93|1437.35|1433.35|1436.85|1432.85|31
1620744940000|2021-05-11 14:55:40|1436.92|1432.92|1436.8|1432.8|1437.31|1433.31|1436.74|1432.74|33
1620744950000|2021-05-11 14:55:50|1436.81|1432.81|1436.75|1432.75|1437.16|1433.16|1436.44|1432.44|33
1620744960000|2021-05-11 14:56:00|1436.68|1432.68|1436.55|1432.55|1436.99|1432.99|1436.55|1432.55|33
1620744970000|2021-05-11 14:56:10|1436.63|1432.63|1434.06|1430.06|1436.97|1432.97|1433.75|1429.75|34
1620744980000|2021-05-11 14:56:20|1435.71|1431.71|1436.21|1432.21|1436.89|1432.89|1435.66|1431.66|34
1620744990000|2021-05-11 14:56:30|1436.25|1432.25|1434.86|1430.86|1436.25|1432.25|1434.35|1430.35|33
1620745000000|2021-05-11 14:56:40|1435.99|1431.99|1434.32|1430.32|1436.25|1432.25|1434.32|1430.32|39
1620745010000|2021-05-11 14:56:50|1434.29|1430.29|1433.86|1429.86|1434.3|1430.3|1433.81|1429.81|31
1620745020000|2021-05-11 14:57:00|1433.34|1429.34|1431.01|1427.01|1433.34|1429.34|1430.89|1426.89|36
1620745030000|2021-05-11 14:57:10|1430.96|1426.96|1431.34|1427.34|1431.6|1427.6|1430.17|1426.17|37
1620745040000|2021-05-11 14:57:20|1431.44|1427.44|1431.68|1427.68|1432.35|1428.35|1430.95|1426.95|33
1620745050000|2021-05-11 14:57:30|1431.81|1427.81|1429.39|1425.39|1431.81|1427.81|1429.39|1425.39|34
1620745060000|2021-05-11 14:57:40|1429.41|1425.41|1429.99|1425.99|1431.29|1427.29|1429.41|1425.41|35
1620745070000|2021-05-11 14:57:50|1430.04|1426.04|1430.41|1426.41|1430.46|1426.46|1429.58|1425.58|33
1620745080000|2021-05-11 14:58:00|1430.19|1426.19|1432.86|1428.86|1432.99|1428.99|1430.19|1426.19|38
1620745090000|2021-05-11 14:58:10|1433.28|1429.28|1434.06|1430.06|1434.06|1430.06|1433.08|1429.08|32
1620745100000|2021-05-11 14:58:20|1434.13|1430.13|1433.11|1429.11|1435.03|1431.03|1433.11|1429.11|36
1620745110000|2021-05-11 14:58:30|1433.03|1429.03|1435.96|1431.96|1436.12|1432.12|1432.35|1428.35|31
1620745120000|2021-05-11 14:58:40|1435.73|1431.73|1435.58|1431.58|1435.94|1431.94|1435.31|1431.31|34
1620745130000|2021-05-11 14:58:50|1435.38|1431.38|1434.49|1430.49|1435.43|1431.43|1434.13|1430.13|34
1620745140000|2021-05-11 14:59:00|1434.7|1430.7|1435.23|1431.23|1435.93|1431.93|1434.68|1430.68|37
1620745150000|2021-05-11 14:59:10|1435.19|1431.19|1434.45|1430.45|1435.19|1431.19|1434.16|1430.16|32
1620745160000|2021-05-11 14:59:20|1434.46|1430.46|1435.97|1431.97|1436.11|1432.11|1434.06|1430.06|28
1620745170000|2021-05-11 14:59:30|1436.13|1432.13|1435.95|1431.95|1436.78|1432.78|1434.94|1430.94|24
1620745180000|2021-05-11 14:59:40|1435.9|1431.9|1434.73|1430.73|1436.11|1432.11|1434.73|1430.73|34
1620745190000|2021-05-11 14:59:50|1434.97|1430.97|1434.05|1430.05|1435.13|1431.13|1433.98|1429.98|35
1620745200000|2021-05-11 15:00:00|1434.07|1430.07|1434.53|1430.53|1434.74|1430.74|1433.48|1429.48|35
1620745210000|2021-05-11 15:00:10|1435.14|1431.14|1438.29|1434.29|1438.29|1434.29|1435.14|1431.14|36
1620745220000|2021-05-11 15:00:20|1438.3|1434.3|1440.45|1436.45|1440.69|1436.69|1438.3|1434.3|34
1620745230000|2021-05-11 15:00:30|1440.46|1436.46|1440.99|1436.99|1440.99|1436.99|1440.35|1436.35|29
1620745240000|2021-05-11 15:00:40|1440.85|1436.85|1445.19|1441.19|1445.31|1441.31|1440.85|1436.85|35
1620745250000|2021-05-11 15:00:50|1444.81|1440.81|1447.52|1443.52|1447.58|1443.58|1444.81|1440.81|36
1620745260000|2021-05-11 15:01:00|1447.55|1443.55|1448.38|1444.38|1448.52|1444.52|1447.48|1443.48|36
1620745270000|2021-05-11 15:01:10|1448.46|1444.46|1448.68|1444.68|1449.37|1445.37|1447.64|1443.64|37
1620745280000|2021-05-11 15:01:20|1448.7|1444.7|1450.43|1446.43|1450.7|1446.7|1448.16|1444.16|28
1620745290000|2021-05-11 15:01:30|1450.71|1446.71|1453.78|1449.78|1453.94|1449.94|1449.34|1445.34|33
1620745300000|2021-05-11 15:01:40|1453.65|1449.65|1453.62|1449.62|1453.99|1449.99|1452.97|1448.97|30
1620745310000|2021-05-11 15:01:50|1453.61|1449.61|1449.73|1445.73|1453.96|1449.96|1449.73|1445.73|37
1620745320000|2021-05-11 15:02:00|1449.46|1445.46|1448.98|1444.98|1449.51|1445.51|1447.01|1443.01|38
1620745330000|2021-05-11 15:02:10|1449.04|1445.04|1450.67|1446.67|1450.67|1446.67|1448.74|1444.74|36
1620745340000|2021-05-11 15:02:20|1450.69|1446.69|1452.9|1448.9|1452.9|1448.9|1450.69|1446.69|38
1620745350000|2021-05-11 15:02:30|1452.86|1448.86|1453.52|1449.52|1453.6|1449.6|1452.46|1448.46|36
1620745360000|2021-05-11 15:02:40|1453.55|1449.55|1455.63|1451.63|1455.99|1451.99|1453.29|1449.29|38
1620745370000|2021-05-11 15:02:50|1455.73|1451.73|1457.32|1453.32|1457.32|1453.32|1455.73|1451.73|40
1620745380000|2021-05-11 15:03:00|1456.75|1452.75|1457.79|1453.79|1457.96|1453.96|1456.31|1452.31|36
1620745390000|2021-05-11 15:03:10|1457.85|1453.85|1458.13|1454.13|1458.78|1454.78|1457.71|1453.71|36
1620745400000|2021-05-11 15:03:20|1458.23|1454.23|1454.99|1450.99|1458.3|1454.3|1454.99|1450.99|39
1620745410000|2021-05-11 15:03:30|1455.05|1451.05|1456.69|1452.69|1456.76|1452.76|1453.7|1449.7|39
1620745420000|2021-05-11 15:03:40|1456.77|1452.77|1454.82|1450.82|1457.05|1453.05|1453.62|1449.62|37
1620745430000|2021-05-11 15:03:50|1455.22|1451.22|1454.91|1450.91|1455.3|1451.3|1454.13|1450.13|38
1620745440000|2021-05-11 15:04:00|1455.3|1451.3|1453.25|1449.25|1455.3|1451.3|1452.38|1448.38|36
1620745450000|2021-05-11 15:04:10|1453.16|1449.16|1453.11|1449.11|1453.63|1449.63|1452.96|1448.96|26
1620745460000|2021-05-11 15:04:20|1453.15|1449.15|1453.29|1449.29|1453.55|1449.55|1452.89|1448.89|32
1620745470000|2021-05-11 15:04:30|1453.31|1449.31|1453.13|1449.13|1453.66|1449.66|1452.84|1448.84|29
1620745480000|2021-05-11 15:04:40|1453.15|1449.15|1451.81|1447.81|1453.15|1449.15|1451.81|1447.81|23
1620745490000|2021-05-11 15:04:50|1451.87|1447.87|1451.87|1447.87|1452.82|1448.82|1451.23|1447.23|14
1620745500000|2021-05-11 15:05:00|1451.94|1447.94|1449.58|1445.58|1452.82|1448.82|1449.08|1445.08|36
1620745510000|2021-05-11 15:05:10|1449.34|1445.34|1448.92|1444.92|1450.42|1446.42|1448.71|1444.71|32
1620745520000|2021-05-11 15:05:20|1448.98|1444.98|1450.34|1446.34|1450.59|1446.59|1448.3|1444.3|23
1620745530000|2021-05-11 15:05:30|1450.45|1446.45|1450.42|1446.42|1451.01|1447.01|1450.42|1446.42|26
1620745540000|2021-05-11 15:05:40|1450.44|1446.44|1445.25|1441.25|1450.44|1446.44|1445.25|1441.25|37
1620745550000|2021-05-11 15:05:50|1445.42|1441.42|1444.33|1440.33|1446.94|1442.94|1444.13|1440.13|33
1620745560000|2021-05-11 15:06:00|1444.09|1440.09|1444.78|1440.78|1446.92|1442.92|1443.74|1439.74|35
1620745570000|2021-05-11 15:06:10|1444.54|1440.54|1445.37|1441.37|1445.49|1441.49|1444.44|1440.44|32
1620745580000|2021-05-11 15:06:20|1445.28|1441.28|1445.34|1441.34|1445.43|1441.43|1444.74|1440.74|33
1620745590000|2021-05-11 15:06:30|1445.53|1441.53|1446.71|1442.71|1446.71|1442.71|1445.34|1441.34|25
1620745600000|2021-05-11 15:06:40|1446.61|1442.61|1447.6|1443.6|1447.71|1443.71|1446.54|1442.54|20
1620745610000|2021-05-11 15:06:50|1447.62|1443.62|1447.08|1443.08|1448.36|1444.36|1447.05|1443.05|28
1620745620000|2021-05-11 15:07:00|1447.12|1443.12|1448.3|1444.3|1448.3|1444.3|1446.79|1442.79|32
1620745630000|2021-05-11 15:07:10|1448.39|1444.39|1448.92|1444.92|1448.94|1444.94|1448.39|1444.39|16
1620745640000|2021-05-11 15:07:20|1448.5|1444.5|1448.5|1444.5|1449.53|1445.53|1448.5|1444.5|10
1620745650000|2021-05-11 15:07:30|1449.56|1445.56|1449.99|1445.99|1450.95|1446.95|1448.1|1444.1|29
1620745660000|2021-05-11 15:07:40|1449.59|1445.59|1454.25|1450.25|1454.27|1450.27|1449.4|1445.4|24
1620745670000|2021-05-11 15:07:50|1454.26|1450.26|1452.29|1448.29|1454.28|1450.28|1451.1|1447.1|23
1620745680000|2021-05-11 15:08:00|1451.82|1447.82|1452|1448|1452.75|1448.75|1451.58|1447.58|28
1620745690000|2021-05-11 15:08:10|1452.04|1448.04|1452.06|1448.06|1452.55|1448.55|1451.1|1447.1|28
1620745700000|2021-05-11 15:08:20|1452.26|1448.26|1452.43|1448.43|1453.05|1449.05|1452.25|1448.25|30
1620745710000|2021-05-11 15:08:30|1452.62|1448.62|1453.85|1449.85|1453.98|1449.98|1451.18|1447.18|27
1620745720000|2021-05-11 15:08:40|1453.82|1449.82|1453.31|1449.31|1453.82|1449.82|1453.05|1449.05|28
1620745730000|2021-05-11 15:08:50|1453.32|1449.32|1454.67|1450.67|1454.67|1450.67|1453.3|1449.3|25
1620745740000|2021-05-11 15:09:00|1454.66|1450.66|1457.1|1453.1|1457.47|1453.47|1454.66|1450.66|22
1620745750000|2021-05-11 15:09:10|1457.17|1453.17|1456.3|1452.3|1457.74|1453.74|1456.22|1452.22|32
1620745760000|2021-05-11 15:09:20|1456.37|1452.37|1457.38|1453.38|1457.38|1453.38|1456.17|1452.17|25
1620745770000|2021-05-11 15:09:30|1457.4|1453.4|1454.24|1450.24|1457.47|1453.47|1454.24|1450.24|23
1620745780000|2021-05-11 15:09:40|1454.22|1450.22|1453.51|1449.51|1455.07|1451.07|1453.41|1449.41|29
1620745790000|2021-05-11 15:09:50|1453.63|1449.63|1453.08|1449.08|1453.76|1449.76|1453.02|1449.02|19
1620745800000|2021-05-11 15:10:00|1453.06|1449.06|1455.49|1451.49|1456.39|1452.39|1453.06|1449.06|29
1620745810000|2021-05-11 15:10:10|1456.39|1452.39|1456.75|1452.75|1457.94|1453.94|1455.98|1451.98|27
1620745820000|2021-05-11 15:10:20|1456.82|1452.82|1459.21|1455.21|1459.22|1455.22|1456.82|1452.82|31
1620745830000|2021-05-11 15:10:30|1459.23|1455.23|1461.17|1457.17|1461.21|1457.21|1459.23|1455.23|25
1620745840000|2021-05-11 15:10:40|1461.18|1457.18|1462.21|1458.21|1462.21|1458.21|1461.18|1457.18|13
1620745850000|2021-05-11 15:10:50|1462.5|1458.5|1466.25|1462.25|1466.25|1462.25|1462.5|1458.5|26
1620745860000|2021-05-11 15:11:00|1466.21|1462.21|1464.63|1460.63|1466.59|1462.59|1463.79|1459.79|28
1620745870000|2021-05-11 15:11:10|1464.58|1460.58|1465.41|1461.41|1465.41|1461.41|1464.15|1460.15|29
1620745880000|2021-05-11 15:11:20|1465.48|1461.48|1469.07|1465.07|1469.07|1465.07|1465.48|1461.48|17
1620745890000|2021-05-11 15:11:30|1469.27|1465.27|1471.69|1467.69|1471.69|1467.69|1469.27|1465.27|28
1620745900000|2021-05-11 15:11:40|1471.74|1467.74|1475.26|1471.26|1475.26|1471.26|1471.74|1467.74|24
1620745910000|2021-05-11 15:11:50|1474.8|1470.8|1477.04|1473.04|1477.51|1473.51|1474.71|1470.71|30
1620745920000|2021-05-11 15:12:00|1477.05|1473.05|1477.77|1473.77|1477.77|1473.77|1477.05|1473.05|15
1620745930000|2021-05-11 15:12:10|1477.41|1473.41|1478.02|1474.02|1478.02|1474.02|1477.36|1473.36|14
1620745940000|2021-05-11 15:12:20|1477.36|1473.36|1478.66|1474.66|1478.66|1474.66|1476.82|1472.82|18
1620745950000|2021-05-11 15:12:30|1477.36|1473.36|1483.28|1479.28|1483.67|1479.67|1477.36|1473.36|22
1620745960000|2021-05-11 15:12:40|1483.48|1479.48|1483.88|1479.88|1484.35|1480.35|1483.24|1479.24|24
1620745970000|2021-05-11 15:12:50|1483.8|1479.8|1484.95|1480.95|1485.31|1481.31|1483.8|1479.8|27
1620745980000|2021-05-11 15:13:00|1485.38|1481.38|1484.53|1480.53|1487.25|1483.25|1484.53|1480.53|34
1620745990000|2021-05-11 15:13:10|1484.33|1480.33|1482.46|1478.46|1484.33|1480.33|1478.87|1474.87|36
1620746000000|2021-05-11 15:13:20|1482.59|1478.59|1479|1475|1482.59|1478.59|1478.95|1474.95|36
1620746010000|2021-05-11 15:13:30|1478.89|1474.89|1477.12|1473.12|1479.69|1475.69|1476.63|1472.63|36
1620746020000|2021-05-11 15:13:40|1477.22|1473.22|1475.73|1471.73|1477.88|1473.88|1475.61|1471.61|29
1620746030000|2021-05-11 15:13:50|1475.68|1471.68|1475.94|1471.94|1475.94|1471.94|1475.17|1471.17|19
1620746040000|2021-05-11 15:14:00|1475.34|1471.34|1474.37|1470.37|1475.94|1471.94|1472.63|1468.63|24
1620746050000|2021-05-11 15:14:10|1475.94|1471.94|1472.41|1468.41|1475.94|1471.94|1470.82|1466.82|24
1620746060000|2021-05-11 15:14:20|1472.19|1468.19|1471.91|1467.91|1472.19|1468.19|1470.86|1466.86|34
1620746070000|2021-05-11 15:14:30|1471.84|1467.84|1472|1468|1472.1|1468.1|1471.63|1467.63|25
1620746080000|2021-05-11 15:14:40|1473.26|1469.26|1474.06|1470.06|1474.07|1470.07|1472.81|1468.81|31
1620746090000|2021-05-11 15:14:50|1474.07|1470.07|1473.75|1469.75|1474.07|1470.07|1473|1469|15
1620746100000|2021-05-11 15:15:00|1473.34|1469.34|1470.58|1466.58|1473.42|1469.42|1470.58|1466.58|28
1620746110000|2021-05-11 15:15:10|1470.49|1466.49|1466.24|1462.24|1470.67|1466.67|1466.2|1462.2|31
1620746120000|2021-05-11 15:15:20|1466.22|1462.22|1458.4|1454.4|1466.22|1462.22|1458.4|1454.4|20
1620746130000|2021-05-11 15:15:30|1458.61|1454.61|1458.43|1454.43|1458.61|1454.61|1456.96|1452.96|23
1620746140000|2021-05-11 15:15:40|1458.53|1454.53|1458.78|1454.78|1460.69|1456.69|1458.53|1454.53|28
1620746150000|2021-05-11 15:15:50|1460.84|1456.84|1459.79|1455.79|1461.49|1457.49|1459.57|1455.57|19
1620746160000|2021-05-11 15:16:00|1459.7|1455.7|1464.35|1460.35|1464.35|1460.35|1458.72|1454.72|28
1620746170000|2021-05-11 15:16:10|1464.39|1460.39|1463.56|1459.56|1464.39|1460.39|1462.86|1458.86|35
1620746180000|2021-05-11 15:16:20|1463.57|1459.57|1461.68|1457.68|1463.57|1459.57|1461.51|1457.51|32
1620746190000|2021-05-11 15:16:30|1461.77|1457.77|1458.62|1454.62|1461.77|1457.77|1457.92|1453.92|22
1620746200000|2021-05-11 15:16:40|1459.01|1455.01|1459.76|1455.76|1459.76|1455.76|1458.12|1454.12|24
1620746210000|2021-05-11 15:16:50|1459.83|1455.83|1457.93|1453.93|1460.17|1456.17|1457.93|1453.93|26
1620746220000|2021-05-11 15:17:00|1457.95|1453.95|1460.43|1456.43|1460.43|1456.43|1457.65|1453.65|27
1620746230000|2021-05-11 15:17:10|1460.29|1456.29|1462.66|1458.66|1463.66|1459.66|1460.28|1456.28|33
1620746240000|2021-05-11 15:17:20|1462.35|1458.35|1463.54|1459.54|1463.54|1459.54|1462.35|1458.35|22
1620746250000|2021-05-11 15:17:30|1463.56|1459.56|1462.06|1458.06|1465.29|1461.29|1462.06|1458.06|32
1620746260000|2021-05-11 15:17:40|1462.08|1458.08|1464.38|1460.38|1464.38|1460.38|1462.01|1458.01|30
1620746270000|2021-05-11 15:17:50|1464.37|1460.37|1462.74|1458.74|1464.37|1460.37|1462.48|1458.48|22
1620746280000|2021-05-11 15:18:00|1462.73|1458.73|1461.37|1457.37|1463.2|1459.2|1461.37|1457.37|36
1620746290000|2021-05-11 15:18:10|1461.35|1457.35|1460.51|1456.51|1461.59|1457.59|1459.82|1455.82|23
1620746300000|2021-05-11 15:18:20|1461.78|1457.78|1459.45|1455.45|1461.78|1457.78|1459.45|1455.45|26
1620746310000|2021-05-11 15:18:30|1459.95|1455.95|1460.66|1456.66|1460.66|1456.66|1459.16|1455.16|14
1620746320000|2021-05-11 15:18:40|1457.84|1453.84|1458.75|1454.75|1460.61|1456.61|1456.48|1452.48|36
1620746330000|2021-05-11 15:18:50|1458.73|1454.73|1457.84|1453.84|1459.26|1455.26|1456.6|1452.6|38
1620746340000|2021-05-11 15:19:00|1457.83|1453.83|1458.4|1454.4|1458.62|1454.62|1457.69|1453.69|33
1620746350000|2021-05-11 15:19:10|1458.38|1454.38|1456.07|1452.07|1458.57|1454.57|1455.95|1451.95|35
1620746360000|2021-05-11 15:19:20|1456.18|1452.18|1454.16|1450.16|1456.18|1452.18|1451.71|1447.71|29
1620746370000|2021-05-11 15:19:30|1453.72|1449.72|1453.02|1449.02|1453.78|1449.78|1452.35|1448.35|21
1620746380000|2021-05-11 15:19:40|1453.06|1449.06|1455.34|1451.34|1455.34|1451.34|1453.06|1449.06|25
1620746390000|2021-05-11 15:19:50|1455.37|1451.37|1456.4|1452.4|1456.78|1452.78|1454.43|1450.43|29
1620746400000|2021-05-11 15:20:00|1456.31|1452.31|1454.11|1450.11|1456.31|1452.31|1453|1449|28
1620746410000|2021-05-11 15:20:10|1454.13|1450.13|1454.68|1450.68|1455.11|1451.11|1454.13|1450.13|22
1620746420000|2021-05-11 15:20:20|1454.45|1450.45|1454.09|1450.09|1455.28|1451.28|1454.09|1450.09|25
1620746430000|2021-05-11 15:20:30|1453.63|1449.63|1452.48|1448.48|1453.63|1449.63|1451.58|1447.58|24
1620746440000|2021-05-11 15:20:40|1452.96|1448.96|1453.48|1449.48|1453.65|1449.65|1452.48|1448.48|30
1620746450000|2021-05-11 15:20:50|1453.53|1449.53|1452.52|1448.52|1453.53|1449.53|1451.68|1447.68|29
1620746460000|2021-05-11 15:21:00|1452.5|1448.5|1454.73|1450.73|1454.76|1450.76|1452.38|1448.38|29
1620746470000|2021-05-11 15:21:10|1454.75|1450.75|1455.43|1451.43|1456.22|1452.22|1454.33|1450.33|30
1620746480000|2021-05-11 15:21:20|1455.4|1451.4|1453.93|1449.93|1455.4|1451.4|1453.45|1449.45|29
1620746490000|2021-05-11 15:21:30|1453.76|1449.76|1453.98|1449.98|1454.55|1450.55|1453.45|1449.45|32
1620746500000|2021-05-11 15:21:40|1454|1450|1457.18|1453.18|1458|1454|1454|1450|31
1620746510000|2021-05-11 15:21:50|1457.03|1453.03|1456.38|1452.38|1457.03|1453.03|1454.63|1450.63|33
1620746520000|2021-05-11 15:22:00|1456.41|1452.41|1454.27|1450.27|1456.41|1452.41|1454.24|1450.24|31
1620746530000|2021-05-11 15:22:10|1454.26|1450.26|1456.78|1452.78|1456.78|1452.78|1454.24|1450.24|38
1620746540000|2021-05-11 15:22:20|1456.73|1452.73|1459.22|1455.22|1459.22|1455.22|1455.98|1451.98|30
1620746550000|2021-05-11 15:22:30|1457.18|1453.18|1459.26|1455.26|1459.37|1455.37|1456.18|1452.18|36
1620746560000|2021-05-11 15:22:40|1458.55|1454.55|1457.78|1453.78|1458.92|1454.92|1457.65|1453.65|31
1620746570000|2021-05-11 15:22:50|1457.95|1453.95|1457.54|1453.54|1458.6|1454.6|1457.54|1453.54|28
1620746580000|2021-05-11 15:23:00|1457.64|1453.64|1457.83|1453.83|1458.24|1454.24|1457.56|1453.56|31
1620746590000|2021-05-11 15:23:10|1457.64|1453.64|1456.13|1452.13|1457.74|1453.74|1456.13|1452.13|22
1620746600000|2021-05-11 15:23:20|1455.72|1451.72|1455.18|1451.18|1457.83|1453.83|1454.08|1450.08|27
1620746610000|2021-05-11 15:23:30|1455.86|1451.86|1452.87|1448.87|1455.86|1451.86|1450.75|1446.75|26
1620746620000|2021-05-11 15:23:40|1453.5|1449.5|1449.91|1445.91|1453.5|1449.5|1449.91|1445.91|26
1620746630000|2021-05-11 15:23:50|1449.77|1445.77|1450.43|1446.43|1450.97|1446.97|1449.59|1445.59|31
1620746640000|2021-05-11 15:24:00|1450.99|1446.99|1454.65|1450.65|1454.91|1450.91|1450.39|1446.39|38
1620746650000|2021-05-11 15:24:10|1455.16|1451.16|1456.11|1452.11|1456.86|1452.86|1455.16|1451.16|33
1620746660000|2021-05-11 15:24:20|1456.57|1452.57|1455.88|1451.88|1456.79|1452.79|1455.62|1451.62|32
1620746670000|2021-05-11 15:24:30|1455.8|1451.8|1455.37|1451.37|1456.24|1452.24|1453.81|1449.81|29
1620746680000|2021-05-11 15:24:40|1455.45|1451.45|1456.37|1452.37|1456.44|1452.44|1454.11|1450.11|34
1620746690000|2021-05-11 15:24:50|1454.83|1450.83|1454.42|1450.42|1454.97|1450.97|1454.11|1450.11|28
1620746700000|2021-05-11 15:25:00|1454.19|1450.19|1456.21|1452.21|1456.21|1452.21|1454.17|1450.17|28
1620746710000|2021-05-11 15:25:10|1456.38|1452.38|1452.66|1448.66|1456.38|1452.38|1452.64|1448.64|36
1620746720000|2021-05-11 15:25:20|1452.64|1448.64|1451.19|1447.19|1452.64|1448.64|1450.34|1446.34|33
1620746730000|2021-05-11 15:25:30|1451.25|1447.25|1452.29|1448.29|1452.83|1448.83|1451.17|1447.17|25
1620746740000|2021-05-11 15:25:40|1452.57|1448.57|1450.81|1446.81|1452.57|1448.57|1450.81|1446.81|5
1620746750000|2021-05-11 15:25:50|1450.68|1446.68|1450.87|1446.87|1451.52|1447.52|1450.19|1446.19|35
1620746760000|2021-05-11 15:26:00|1450.85|1446.85|1451.48|1447.48|1451.48|1447.48|1450.59|1446.59|25
1620746770000|2021-05-11 15:26:10|1451.36|1447.36|1452.13|1448.13|1452.13|1448.13|1451.29|1447.29|15
1620746780000|2021-05-11 15:26:20|1452.33|1448.33|1454.61|1450.61|1455.03|1451.03|1452.29|1448.29|24
1620746790000|2021-05-11 15:26:30|1454.87|1450.87|1454.94|1450.94|1454.99|1450.99|1454.61|1450.61|17
1620746800000|2021-05-11 15:26:40|1455.84|1451.84|1456.09|1452.09|1456.46|1452.46|1455.84|1451.84|20
1620746810000|2021-05-11 15:26:50|1456.16|1452.16|1455.13|1451.13|1456.16|1452.16|1455.11|1451.11|24
1620746820000|2021-05-11 15:27:00|1455.19|1451.19|1457.47|1453.47|1458.95|1454.95|1454.73|1450.73|31
1620746830000|2021-05-11 15:27:10|1455.99|1451.99|1455.99|1451.99|1458.11|1454.11|1455.93|1451.93|23
1620746840000|2021-05-11 15:27:20|1456.15|1452.15|1455.48|1451.48|1456.42|1452.42|1455.26|1451.26|22
1620746850000|2021-05-11 15:27:30|1455.64|1451.64|1453.7|1449.7|1455.64|1451.64|1453.68|1449.68|31
1620746860000|2021-05-11 15:27:40|1453.76|1449.76|1454.72|1450.72|1455.27|1451.27|1453.38|1449.38|20
1620746870000|2021-05-11 15:27:50|1454.82|1450.82|1455.32|1451.32|1455.32|1451.32|1454.48|1450.48|14
1620746880000|2021-05-11 15:28:00|1456.12|1452.12|1454.79|1450.79|1456.33|1452.33|1454.71|1450.71|18
1620746890000|2021-05-11 15:28:10|1454.55|1450.55|1455.93|1451.93|1457.57|1453.57|1454.55|1450.55|22
1620746900000|2021-05-11 15:28:20|1456.29|1452.29|1456.73|1452.73|1456.73|1452.73|1455.45|1451.45|18
1620746910000|2021-05-11 15:28:30|1456.75|1452.75|1456.44|1452.44|1456.75|1452.75|1455.32|1451.32|14
1620746920000|2021-05-11 15:28:40|1456.61|1452.61|1457.46|1453.46|1457.69|1453.69|1456.33|1452.33|17
1620746930000|2021-05-11 15:28:50|1457.6|1453.6|1456.14|1452.14|1457.73|1453.73|1456.12|1452.12|18
1620746940000|2021-05-11 15:29:00|1456.13|1452.13|1456.11|1452.11|1456.25|1452.25|1455.8|1451.8|13
1620746950000|2021-05-11 15:29:10|1456.05|1452.05|1454.69|1450.69|1456.05|1452.05|1454.53|1450.53|14
1620746960000|2021-05-11 15:29:20|1454.72|1450.72|1456.31|1452.31|1456.31|1452.31|1454.72|1450.72|23
1620746970000|2021-05-11 15:29:30|1456.3|1452.3|1459.06|1455.06|1460.94|1456.94|1455.91|1451.91|31
1620746980000|2021-05-11 15:29:40|1459.05|1455.05|1460.28|1456.28|1460.59|1456.59|1458.74|1454.74|28
1620746990000|2021-05-11 15:29:50|1461.88|1457.88|1461.61|1457.61|1461.89|1457.89|1460.77|1456.77|29
1620747000000|2021-05-11 15:30:00|1461.6|1457.6|1463.34|1459.34|1464.1|1460.1|1461.24|1457.24|24
1620747010000|2021-05-11 15:30:10|1463.17|1459.17|1465.35|1461.35|1465.4|1461.4|1463.1|1459.1|24
1620747020000|2021-05-11 15:30:20|1465.6|1461.6|1466.32|1462.32|1466.56|1462.56|1465.49|1461.49|17
1620747030000|2021-05-11 15:30:30|1466.45|1462.45|1468.51|1464.51|1468.51|1464.51|1466.32|1462.32|17
1620747040000|2021-05-11 15:30:40|1468.57|1464.57|1469.24|1465.24|1469.31|1465.31|1466.71|1456.86|9
1620747050000|2021-05-11 15:30:50|1469.52|1465.52|1469.29|1465.29|1469.63|1465.63|1469.21|1465.21|18
1620747060000|2021-05-11 15:31:00|1469.27|1465.27|1468.78|1464.78|1469.31|1465.31|1467.95|1463.95|28
1620747070000|2021-05-11 15:31:10|1468.75|1464.75|1469.41|1465.41|1469.52|1465.52|1468.75|1464.75|13
1620747080000|2021-05-11 15:31:20|1469.42|1465.42|1468.66|1464.66|1470.32|1466.32|1468.46|1464.46|29
1620747090000|2021-05-11 15:31:30|1468.7|1464.7|1466.15|1462.15|1468.91|1464.91|1466.15|1462.15|32
1620747100000|2021-05-11 15:31:40|1466.04|1462.04|1464.11|1460.11|1466.04|1462.04|1464.03|1460.03|24
1620747110000|2021-05-11 15:31:50|1464.12|1460.12|1460.32|1456.32|1464.12|1460.12|1460.13|1456.13|33
1620747120000|2021-05-11 15:32:00|1459.97|1455.97|1461.58|1457.58|1461.58|1457.58|1459.58|1455.58|27
1620747130000|2021-05-11 15:32:10|1461.47|1457.47|1461.61|1457.61|1462.02|1458.02|1460.96|1456.96|26
1620747140000|2021-05-11 15:32:20|1461.53|1457.53|1459.69|1455.69|1461.58|1457.58|1459.53|1455.53|26
1620747150000|2021-05-11 15:32:30|1459.72|1455.72|1459.49|1455.49|1460.05|1456.05|1458.76|1454.76|33
1620747160000|2021-05-11 15:32:40|1459.36|1455.36|1455.81|1451.81|1459.36|1455.36|1455.29|1451.29|31
1620747170000|2021-05-11 15:32:50|1455.79|1451.79|1455.83|1451.83|1455.95|1451.95|1454.89|1450.89|22
1620747180000|2021-05-11 15:33:00|1455.73|1451.73|1459.58|1455.58|1459.7|1455.7|1455.65|1451.65|28
1620747190000|2021-05-11 15:33:10|1459.93|1455.93|1460.18|1456.18|1460.74|1456.74|1459.93|1455.93|4
1620747200000|2021-05-11 15:33:20|1460.19|1456.19|1461.55|1457.55|1461.58|1457.58|1460.12|1456.12|17
1620747210000|2021-05-11 15:33:30|1462.66|1458.66|1463.49|1459.49|1463.49|1459.49|1461.59|1457.59|23
1620747220000|2021-05-11 15:33:40|1463.15|1459.15|1464.27|1460.27|1465.84|1461.84|1463.15|1459.15|18
1620747230000|2021-05-11 15:33:50|1464.19|1460.19|1465.25|1461.25|1465.25|1461.25|1464.19|1460.19|18
1620747240000|2021-05-11 15:34:00|1465.26|1461.26|1468.77|1464.77|1469.47|1465.47|1465.26|1461.26|25
1620747250000|2021-05-11 15:34:10|1468.82|1464.82|1469.52|1465.52|1470.39|1466.39|1468.82|1464.82|30
1620747260000|2021-05-11 15:34:20|1469.86|1465.86|1474.4|1470.4|1474.4|1470.4|1469.86|1465.86|29
1620747270000|2021-05-11 15:34:30|1474.41|1470.41|1471.93|1467.93|1475.78|1471.78|1471.85|1467.85|20
1620747280000|2021-05-11 15:34:40|1471.94|1467.94|1470.37|1466.37|1472.18|1468.18|1470.06|1466.06|30
1620747290000|2021-05-11 15:34:50|1470.38|1466.38|1470.59|1466.59|1471.39|1467.39|1470.38|1466.38|30
1620747300000|2021-05-11 15:35:00|1470.52|1466.52|1472.08|1468.08|1472.84|1468.84|1470.12|1466.12|32
1620747310000|2021-05-11 15:35:10|1472.15|1468.15|1473.77|1469.77|1473.77|1469.77|1471.55|1467.55|30
1620747320000|2021-05-11 15:35:20|1473.78|1469.78|1475.43|1471.43|1475.43|1471.43|1472.7|1468.7|26
1620747330000|2021-05-11 15:35:30|1475.32|1471.32|1476.5|1472.5|1476.5|1472.5|1473.77|1469.77|25
1620747340000|2021-05-11 15:35:40|1476.39|1472.39|1476.57|1472.57|1476.57|1472.57|1475.62|1471.62|19
1620747350000|2021-05-11 15:35:50|1476.38|1472.38|1474.05|1470.05|1476.41|1472.41|1473.92|1469.92|23
1620747360000|2021-05-11 15:36:00|1474.04|1470.04|1475.67|1471.67|1475.68|1471.68|1473.5|1469.5|32
1620747370000|2021-05-11 15:36:10|1475.75|1471.75|1473.65|1469.65|1476.11|1472.11|1473.65|1469.65|30
1620747380000|2021-05-11 15:36:20|1473.64|1469.64|1472.6|1468.6|1473.64|1469.64|1471.41|1467.41|31
1620747390000|2021-05-11 15:36:30|1472.35|1468.35|1471.87|1467.87|1472.67|1468.67|1471.06|1467.06|32
1620747400000|2021-05-11 15:36:40|1471.85|1467.85|1469.64|1465.64|1471.86|1467.86|1469.64|1465.64|30
1620747410000|2021-05-11 15:36:50|1469.34|1465.34|1468.6|1464.6|1469.34|1465.34|1468.6|1464.6|12
1620747420000|2021-05-11 15:37:00|1468.56|1464.56|1468.8|1464.8|1468.8|1464.8|1466.47|1462.47|26
1620747430000|2021-05-11 15:37:10|1468.76|1464.76|1468.8|1464.8|1468.8|1464.8|1468.27|1464.27|11
1620747440000|2021-05-11 15:37:20|1465.02|1461.02|1466.4|1462.4|1468.49|1464.49|1465.02|1461.02|14
1620747450000|2021-05-11 15:37:30|1466.31|1462.31|1464.12|1460.12|1466.48|1462.48|1464.12|1460.12|14
1620747460000|2021-05-11 15:37:40|1464.21|1460.21|1463.72|1459.72|1464.21|1460.21|1463.3|1459.3|15
1620747470000|2021-05-11 15:37:50|1460.86|1456.86|1461.86|1457.86|1461.86|1457.86|1460.75|1456.75|26
1620747480000|2021-05-11 15:38:00|1461.88|1457.88|1463.72|1459.72|1463.72|1459.72|1460.01|1456.01|21
1620747490000|2021-05-11 15:38:10|1463.57|1459.57|1463.52|1459.52|1463.57|1459.57|1462.53|1458.53|22
1620747500000|2021-05-11 15:38:20|1463.09|1459.09|1464.4|1460.4|1465.22|1461.22|1463.09|1459.09|20
1620747510000|2021-05-11 15:38:30|1465.29|1461.29|1464.4|1460.4|1465.67|1461.67|1464.4|1460.4|11
1620747520000|2021-05-11 15:38:40|1465.42|1461.42|1465.38|1461.38|1466.51|1462.51|1465.38|1461.38|9
1620747530000|2021-05-11 15:38:50|1465.65|1461.65|1462.91|1458.91|1465.65|1461.65|1462.76|1458.76|15
1620747540000|2021-05-11 15:39:00|1462.96|1458.96|1465.15|1461.15|1465.25|1461.25|1462.96|1458.96|24
1620747550000|2021-05-11 15:39:10|1465.7|1461.7|1463.71|1459.71|1465.77|1461.77|1463.71|1459.71|37
1620747560000|2021-05-11 15:39:20|1463.73|1459.73|1463.44|1459.44|1463.84|1459.84|1463.4|1459.4|22
1620747570000|2021-05-11 15:39:30|1463.17|1459.17|1464.65|1460.65|1465.64|1461.64|1463.12|1459.12|18
1620747580000|2021-05-11 15:39:40|1464.71|1460.71|1464.03|1460.03|1465.76|1461.76|1463.82|1459.82|27
1620747590000|2021-05-11 15:39:50|1464.01|1460.01|1463.83|1459.83|1464.06|1460.06|1463.76|1459.76|22
1620747600000|2021-05-11 15:40:00|1463.72|1459.72|1463.59|1459.59|1464.12|1460.12|1463.35|1459.35|10
1620747610000|2021-05-11 15:40:10|1464.31|1460.31|1462.19|1458.19|1464.62|1460.62|1462.16|1458.16|27
1620747620000|2021-05-11 15:40:20|1461.66|1457.66|1460.55|1456.55|1461.66|1457.66|1459.96|1455.96|34
1620747630000|2021-05-11 15:40:30|1460.73|1456.73|1460.65|1456.65|1461.1|1457.1|1460.65|1456.65|27
1620747640000|2021-05-11 15:40:40|1460.63|1456.63|1459.8|1455.8|1460.75|1456.75|1459.75|1455.75|16
1620747650000|2021-05-11 15:40:50|1459.75|1455.75|1459.96|1455.96|1459.96|1455.96|1459.11|1455.11|15
1620747660000|2021-05-11 15:41:00|1460.1|1456.1|1460.96|1456.96|1460.96|1456.96|1458.85|1454.85|15
1620747670000|2021-05-11 15:41:10|1460.98|1456.98|1462.54|1458.54|1462.96|1458.96|1460.98|1456.98|29
1620747680000|2021-05-11 15:41:20|1462.46|1458.46|1460.69|1456.69|1462.46|1458.46|1460.49|1456.49|27
1620747690000|2021-05-11 15:41:30|1460.51|1456.51|1458.58|1454.58|1460.56|1456.56|1458.58|1454.58|28
1620747700000|2021-05-11 15:41:40|1458.56|1454.56|1456.28|1452.28|1458.78|1454.78|1456.28|1452.28|19
1620747710000|2021-05-11 15:41:50|1456.2|1452.2|1456.82|1452.82|1456.82|1452.82|1456.16|1452.16|13
1620747720000|2021-05-11 15:42:00|1456.38|1452.38|1456.51|1452.51|1456.82|1452.82|1456.38|1452.38|12
1620747730000|2021-05-11 15:42:10|1457.19|1453.19|1456.82|1452.82|1457.24|1453.24|1456.23|1452.23|13
1620747740000|2021-05-11 15:42:20|1453.79|1449.79|1453.89|1449.89|1453.96|1449.96|1453.57|1449.57|26
1620747750000|2021-05-11 15:42:30|1453.88|1449.88|1452.59|1448.59|1454.01|1450.01|1452.59|1448.59|19
1620747760000|2021-05-11 15:42:40|1452.56|1448.56|1451.57|1447.57|1452.59|1448.59|1451.51|1447.51|26
1620747770000|2021-05-11 15:42:50|1451.74|1447.74|1454.43|1450.43|1454.47|1450.47|1451.29|1447.29|17
1620747780000|2021-05-11 15:43:00|1453.89|1449.89|1455.17|1451.17|1455.17|1451.17|1453.83|1449.83|5
1620747790000|2021-05-11 15:43:10|1455.19|1451.19|1455.26|1451.26|1455.26|1451.26|1454.94|1450.94|12
1620747800000|2021-05-11 15:43:20|1455.49|1451.49|1455.59|1451.59|1455.71|1451.71|1455.29|1451.29|15
1620747810000|2021-05-11 15:43:30|1455.28|1451.28|1454.1|1450.1|1455.28|1451.28|1454.09|1450.09|19
1620747820000|2021-05-11 15:43:40|1454.09|1450.09|1453.78|1449.78|1454.11|1450.11|1452.48|1448.48|35
1620747830000|2021-05-11 15:43:50|1453.68|1449.68|1453.86|1449.86|1454.24|1450.24|1453.44|1449.44|23
1620747840000|2021-05-11 15:44:00|1453.87|1449.87|1455.85|1451.85|1455.85|1451.85|1453.57|1449.57|22
1620747850000|2021-05-11 15:44:10|1455.89|1451.89|1455.09|1451.09|1455.92|1451.92|1454.85|1450.85|30
1620747860000|2021-05-11 15:44:20|1455.12|1451.12|1455.89|1451.89|1455.89|1451.89|1455.11|1451.11|22
1620747870000|2021-05-11 15:44:30|1455.85|1451.85|1456.56|1452.56|1456.74|1452.74|1455.78|1451.78|20
1620747880000|2021-05-11 15:44:40|1456.66|1452.66|1456.61|1452.61|1457.31|1453.31|1456.56|1452.56|21
1620747890000|2021-05-11 15:44:50|1456.45|1452.45|1455.27|1451.27|1456.46|1452.46|1454.9|1450.9|33
1620747900000|2021-05-11 15:45:00|1455.25|1451.25|1454.51|1450.51|1456.24|1452.24|1454.49|1450.49|28
1620747910000|2021-05-11 15:45:10|1454.53|1450.53|1454.94|1450.94|1455.12|1451.12|1454.45|1450.45|26
1620747920000|2021-05-11 15:45:20|1454.79|1450.79|1454.96|1450.96|1454.96|1450.96|1454.3|1450.3|27
1620747930000|2021-05-11 15:45:30|1454.87|1450.87|1455.61|1451.61|1455.86|1451.86|1454.87|1450.87|20
1620747940000|2021-05-11 15:45:40|1455.91|1451.91|1456.64|1452.64|1456.64|1452.64|1455.64|1451.64|14
1620747950000|2021-05-11 15:45:50|1456.55|1452.55|1455.69|1451.69|1456.55|1452.55|1455.64|1451.64|11
1620747960000|2021-05-11 15:46:00|1455.7|1451.7|1457.09|1453.09|1457.78|1453.78|1455.7|1451.7|21
1620747970000|2021-05-11 15:46:10|1457.42|1453.42|1460.36|1456.36|1461.17|1457.17|1457.42|1453.42|20
1620747980000|2021-05-11 15:46:20|1461.37|1457.37|1461.43|1457.43|1461.62|1457.62|1460.36|1456.36|17
1620747990000|2021-05-11 15:46:30|1461.45|1457.45|1461.53|1457.53|1461.74|1457.74|1460.36|1456.36|13
1620748000000|2021-05-11 15:46:40|1461.54|1457.54|1465.52|1461.52|1465.61|1461.61|1461.54|1457.54|17
1620748010000|2021-05-11 15:46:50|1465.6|1461.6|1462.02|1458.02|1466.82|1462.82|1461.93|1457.93|26
1620748020000|2021-05-11 15:47:00|1461.92|1457.92|1464.61|1460.61|1466.12|1462.12|1461.91|1457.91|32
1620748030000|2021-05-11 15:47:10|1464.41|1460.41|1465.78|1461.78|1466.14|1462.14|1464.41|1460.41|16
1620748040000|2021-05-11 15:47:20|1465.77|1461.77|1464.76|1460.76|1465.77|1461.77|1464.76|1460.76|28
1620748050000|2021-05-11 15:47:30|1464.6|1460.6|1463.09|1459.09|1465.01|1461.01|1463.08|1459.08|35
1620748060000|2021-05-11 15:47:40|1463.69|1459.69|1461.29|1457.29|1463.92|1459.92|1461.24|1457.24|30
1620748070000|2021-05-11 15:47:50|1461.54|1457.54|1461.21|1457.21|1461.91|1457.91|1460.27|1456.27|23
1620748080000|2021-05-11 15:48:00|1461.23|1457.23|1462.85|1458.85|1462.89|1458.89|1461.23|1457.23|11
1620748090000|2021-05-11 15:48:10|1462.86|1458.86|1464.13|1460.13|1464.22|1460.22|1462.51|1458.51|27
1620748100000|2021-05-11 15:48:20|1464.43|1460.43|1468.62|1464.62|1468.62|1464.62|1464.28|1460.28|27
1620748110000|2021-05-11 15:48:30|1468.56|1464.56|1466.99|1462.99|1469.84|1465.84|1466.42|1462.42|33
1620748120000|2021-05-11 15:48:40|1467.1|1463.1|1466.45|1462.45|1467.41|1463.41|1465.87|1461.87|27
1620748130000|2021-05-11 15:48:50|1466.32|1462.32|1465.23|1461.23|1466.32|1462.32|1465.23|1461.23|24
1620748140000|2021-05-11 15:49:00|1465.21|1461.21|1465.54|1461.54|1465.65|1461.65|1465.21|1461.21|12
1620748150000|2021-05-11 15:49:10|1465.58|1461.58|1464.8|1460.8|1465.58|1461.58|1464.8|1460.8|14
1620748160000|2021-05-11 15:49:20|1464.81|1460.81|1464.82|1460.82|1465.22|1461.22|1464.78|1460.78|26
1620748170000|2021-05-11 15:49:30|1465.07|1461.07|1463.27|1459.27|1465.07|1461.07|1463.26|1459.26|18
1620748180000|2021-05-11 15:49:40|1463.4|1459.4|1461.34|1457.34|1463.4|1459.4|1461.34|1457.34|33
1620748190000|2021-05-11 15:49:50|1461.16|1457.16|1461.05|1457.05|1461.18|1457.18|1460.1|1456.1|24
1620748200000|2021-05-11 15:50:00|1461.04|1457.04|1460.6|1456.6|1461.04|1457.04|1460.18|1456.18|19
1620748210000|2021-05-11 15:50:10|1460.58|1456.58|1460.24|1456.24|1460.58|1456.58|1459.77|1455.77|20
1620748220000|2021-05-11 15:50:20|1460.23|1456.23|1459.93|1455.93|1460.49|1456.49|1459.79|1455.79|28
1620748230000|2021-05-11 15:50:30|1459.87|1455.87|1459.28|1455.28|1459.98|1455.98|1458.57|1454.57|33
1620748240000|2021-05-11 15:50:40|1459.26|1455.26|1460.37|1456.37|1461.85|1457.85|1459.19|1455.19|38
1620748250000|2021-05-11 15:50:50|1460.38|1456.38|1460.05|1456.05|1460.61|1456.61|1459.97|1455.97|26
1620748260000|2021-05-11 15:51:00|1459.97|1455.97|1461.94|1457.94|1462.26|1458.26|1459.97|1455.97|26
1620748270000|2021-05-11 15:51:10|1461.95|1457.95|1464.73|1460.73|1464.73|1460.73|1461.95|1457.95|21
1620748280000|2021-05-11 15:51:20|1464.68|1460.68|1465.12|1461.12|1466.18|1462.18|1464.31|1460.31|25
1620748290000|2021-05-11 15:51:30|1465.04|1461.04|1464.08|1460.08|1465.18|1461.18|1463.73|1459.73|31
1620748300000|2021-05-11 15:51:40|1464.28|1460.28|1464.78|1460.78|1464.84|1460.84|1463.93|1459.93|21
1620748310000|2021-05-11 15:51:50|1465.39|1461.39|1465.33|1461.33|1466.04|1462.04|1465.33|1461.33|16
1620748320000|2021-05-11 15:52:00|1465.34|1461.34|1461.98|1457.98|1465.34|1461.34|1461.98|1457.98|34
1620748330000|2021-05-11 15:52:10|1461.71|1457.71|1459.23|1455.23|1461.71|1457.71|1458.46|1454.46|33
1620748340000|2021-05-11 15:52:20|1459.21|1455.21|1459.27|1455.27|1459.28|1455.28|1459.04|1455.04|15
1620748350000|2021-05-11 15:52:30|1459.34|1455.34|1460.46|1456.46|1460.46|1456.46|1458.75|1454.75|25
1620748360000|2021-05-11 15:52:40|1459.56|1455.56|1458.52|1454.52|1459.88|1455.88|1458.2|1454.2|25
1620748370000|2021-05-11 15:52:50|1458.62|1454.62|1459.56|1455.56|1460.35|1456.35|1458.62|1454.62|24
1620748380000|2021-05-11 15:53:00|1459.73|1455.73|1458.59|1454.59|1459.73|1455.73|1458.13|1454.13|29
1620748390000|2021-05-11 15:53:10|1458.69|1454.69|1458.99|1454.99|1459.09|1455.09|1458.64|1454.64|17
1620748400000|2021-05-11 15:53:20|1459|1455|1459.9|1455.9|1459.9|1455.9|1459|1455|18
1620748410000|2021-05-11 15:53:30|1460.24|1456.24|1461.49|1457.49|1461.69|1457.69|1459.56|1455.56|23
1620748420000|2021-05-11 15:53:40|1461.5|1457.5|1460.38|1456.38|1461.6|1457.6|1460.24|1456.24|32
1620748430000|2021-05-11 15:53:50|1460.4|1456.4|1460.5|1456.5|1460.59|1456.59|1460.34|1456.34|15
1620748440000|2021-05-11 15:54:00|1460.58|1456.58|1461.99|1457.99|1461.99|1457.99|1460.58|1456.58|25
1620748450000|2021-05-11 15:54:10|1462.13|1458.13|1460.15|1456.15|1462.83|1458.83|1460.15|1456.15|25
1620748460000|2021-05-11 15:54:20|1460.12|1456.12|1460.53|1456.53|1460.55|1456.55|1460.02|1456.02|27
1620748470000|2021-05-11 15:54:30|1460.55|1456.55|1460.77|1456.77|1461.19|1457.19|1460.51|1456.51|20
1620748480000|2021-05-11 15:54:40|1460.76|1456.76|1462.31|1458.31|1462.52|1458.52|1460.76|1456.76|16
1620748490000|2021-05-11 15:54:50|1462.23|1458.23|1460.3|1456.3|1462.23|1458.23|1459.58|1455.58|32
1620748500000|2021-05-11 15:55:00|1460.31|1456.31|1460.07|1456.07|1460.49|1456.49|1459|1455|28
1620748510000|2021-05-11 15:55:10|1460.09|1456.09|1461.98|1457.98|1463.6|1459.6|1460.09|1456.09|27
1620748520000|2021-05-11 15:55:20|1462.05|1458.05|1462.24|1458.24|1462.27|1458.27|1461.54|1457.54|22
1620748530000|2021-05-11 15:55:30|1462.25|1458.25|1462.25|1458.25|1462.31|1458.31|1462.04|1458.04|18
1620748540000|2021-05-11 15:55:40|1462.27|1458.27|1461.46|1457.46|1462.27|1458.27|1461.46|1457.46|28
1620748550000|2021-05-11 15:55:50|1461.35|1457.35|1459.82|1455.82|1461.35|1457.35|1459.7|1455.7|23
1620748560000|2021-05-11 15:56:00|1459.85|1455.85|1461.27|1457.27|1461.27|1457.27|1459.85|1455.85|18
1620748570000|2021-05-11 15:56:10|1461.1|1457.1|1461.03|1457.03|1461.21|1457.21|1460.63|1456.63|12
1620748580000|2021-05-11 15:56:20|1461.52|1457.52|1461.59|1457.59|1461.71|1457.71|1461.03|1457.03|19
1620748590000|2021-05-11 15:56:30|1461.69|1457.69|1460.55|1456.55|1462.11|1458.11|1460.55|1456.55|24
1620748600000|2021-05-11 15:56:40|1462.2|1458.2|1460.87|1456.87|1462.64|1458.64|1460.36|1456.36|27
1620748610000|2021-05-11 15:56:50|1460.85|1456.85|1457.17|1453.17|1460.85|1456.85|1457.17|1453.17|21
1620748620000|2021-05-11 15:57:00|1457.28|1453.28|1457.49|1453.49|1457.65|1453.65|1457.17|1453.17|16
1620748630000|2021-05-11 15:57:10|1457.37|1453.37|1457.09|1453.09|1457.83|1453.83|1457.09|1453.09|22
1620748640000|2021-05-11 15:57:20|1457.08|1453.08|1457.29|1453.29|1457.31|1453.31|1457.02|1453.02|18
1620748650000|2021-05-11 15:57:30|1457.16|1453.16|1457.09|1453.09|1458.97|1454.97|1457.09|1453.09|20
1620748660000|2021-05-11 15:57:40|1458.5|1454.5|1457.8|1453.8|1458.5|1454.5|1457.09|1453.09|17
1620748670000|2021-05-11 15:57:50|1457.76|1453.76|1458.7|1454.7|1458.83|1454.83|1457.28|1453.28|28
1620748680000|2021-05-11 15:58:00|1458.07|1454.07|1458.72|1454.72|1459.11|1455.11|1458.07|1454.07|15
1620748690000|2021-05-11 15:58:10|1458.61|1454.61|1457.65|1453.65|1458.84|1454.84|1457.65|1453.65|26
1620748700000|2021-05-11 15:58:20|1457.56|1453.56|1457.61|1453.61|1457.95|1453.95|1457.26|1453.26|21
1620748710000|2021-05-11 15:58:30|1457.6|1453.6|1457.77|1453.77|1457.77|1453.77|1457.44|1453.44|18
1620748720000|2021-05-11 15:58:40|1457.7|1453.7|1456.76|1452.76|1457.7|1453.7|1456.59|1452.59|14
1620748730000|2021-05-11 15:58:50|1456.59|1452.59|1455.76|1451.76|1456.76|1452.76|1455.72|1451.72|18
1620748740000|2021-05-11 15:59:00|1455.77|1451.77|1457.38|1453.38|1457.9|1453.9|1455.77|1451.77|24
1620748750000|2021-05-11 15:59:10|1456.8|1452.8|1458.95|1454.95|1459.88|1455.88|1456.8|1452.8|24
1620748760000|2021-05-11 15:59:20|1459.03|1455.03|1458.53|1454.53|1459.91|1455.91|1458.14|1454.14|20
1620748770000|2021-05-11 15:59:30|1458.68|1454.68|1458.78|1454.78|1459.54|1455.54|1458.47|1454.47|23
1620748780000|2021-05-11 15:59:40|1458.77|1454.77|1457.06|1453.06|1458.77|1454.77|1456.56|1452.56|28
1620748790000|2021-05-11 15:59:50|1457.05|1453.05|1457.19|1453.19|1457.86|1453.86|1456.69|1452.69|31
1620748800000|2021-05-11 16:00:00|1457.21|1453.21|1458.94|1454.94|1458.94|1454.94|1457.11|1453.11|23
1620748810000|2021-05-11 16:00:10|1459.08|1455.08|1461.03|1457.03|1461.21|1457.21|1459.08|1455.08|22
1620748820000|2021-05-11 16:00:20|1460.88|1456.88|1461.05|1457.05|1461.15|1457.15|1460.77|1456.77|19
1620748830000|2021-05-11 16:00:30|1461.16|1457.16|1462.38|1458.38|1462.38|1458.38|1460.76|1456.76|19
1620748840000|2021-05-11 16:00:40|1462.36|1458.36|1462.17|1458.17|1462.61|1458.61|1461.45|1457.45|21
1620748850000|2021-05-11 16:00:50|1462.12|1458.12|1461.82|1457.82|1462.12|1458.12|1460.05|1456.05|37
1620748860000|2021-05-11 16:01:00|1461.87|1457.87|1460.9|1456.9|1461.93|1457.93|1460.53|1456.53|29
1620748870000|2021-05-11 16:01:10|1460.91|1456.91|1460.35|1456.35|1461.57|1457.57|1460.31|1456.31|34
1620748880000|2021-05-11 16:01:20|1460.34|1456.34|1462.06|1458.06|1462.62|1458.62|1460.34|1456.34|26
1620748890000|2021-05-11 16:01:30|1462.1|1458.1|1461.19|1457.19|1462.1|1458.1|1460.29|1456.29|24
1620748900000|2021-05-11 16:01:40|1461.1|1457.1|1459.48|1455.48|1461.21|1457.21|1459.27|1455.27|30
1620748910000|2021-05-11 16:01:50|1459.35|1455.35|1457.22|1453.22|1459.35|1455.35|1456.64|1452.64|24
1620748920000|2021-05-11 16:02:00|1457.12|1453.12|1454.82|1450.82|1457.36|1453.36|1454.82|1450.82|38
1620748930000|2021-05-11 16:02:10|1454.74|1450.74|1455.66|1451.66|1455.76|1451.76|1452.66|1448.66|32
1620748940000|2021-05-11 16:02:20|1455.55|1451.55|1453|1449|1455.55|1451.55|1452.57|1448.57|35
1620748950000|2021-05-11 16:02:30|1452.69|1448.69|1452.06|1448.06|1453|1449|1451.64|1447.64|30
1620748960000|2021-05-11 16:02:40|1452.02|1448.02|1448.05|1444.05|1452.16|1448.16|1448.05|1444.05|32
1620748970000|2021-05-11 16:02:50|1447.61|1443.61|1448.58|1444.58|1449.45|1445.45|1447.24|1443.24|32
1620748980000|2021-05-11 16:03:00|1448.51|1444.51|1449.72|1445.72|1449.75|1445.75|1448.45|1444.45|26
1620748990000|2021-05-11 16:03:10|1449.74|1445.74|1449.3|1445.3|1450.16|1446.16|1449.3|1445.3|24
1620749000000|2021-05-11 16:03:20|1449.92|1445.92|1450.16|1446.16|1450.21|1446.21|1449.3|1445.3|16
1620749010000|2021-05-11 16:03:30|1450.17|1446.17|1452.68|1448.68|1452.68|1448.68|1449.3|1445.3|22
1620749020000|2021-05-11 16:03:40|1452.84|1448.84|1456.25|1452.25|1456.87|1452.87|1452.84|1448.84|17
1620749030000|2021-05-11 16:03:50|1456.64|1452.64|1460.84|1456.84|1460.84|1456.84|1456.64|1452.64|30
1620749040000|2021-05-11 16:04:00|1457.45|1453.45|1460.17|1456.17|1461.59|1457.59|1457.45|1453.45|9
1620749050000|2021-05-11 16:04:10|1463.41|1459.41|1460.17|1456.17|1465.71|1461.71|1460.17|1456.17|15
1620749060000|2021-05-11 16:04:20|1465.4|1461.4|1466.62|1462.62|1469.78|1465.78|1460.17|1456.17|13
1620749070000|2021-05-11 16:04:30|1465.74|1461.74|1473.46|1469.46|1474.85|1470.85|1465.74|1461.74|17
1620749080000|2021-05-11 16:04:40|1472.81|1468.81|1475.7|1471.7|1475.7|1471.7|1472.6|1468.6|36
1620749090000|2021-05-11 16:04:50|1475.52|1471.52|1476.84|1472.84|1477.64|1473.64|1475.25|1471.25|25
1620749100000|2021-05-11 16:05:00|1477.87|1473.87|1477.35|1473.35|1477.89|1473.89|1476.42|1472.42|13
1620749110000|2021-05-11 16:05:10|1477.24|1473.24|1479.56|1475.56|1479.56|1475.56|1477.24|1473.24|11
1620749120000|2021-05-11 16:05:20|1479.43|1475.43|1481.76|1477.76|1482.42|1478.42|1477.68|1473.68|21
1620749130000|2021-05-11 16:05:30|1485.13|1481.13|1486.08|1482.08|1486.08|1482.08|1484.91|1480.91|18
1620749140000|2021-05-11 16:05:40|1487.19|1483.19|1489.27|1485.27|1489.4|1485.4|1487.19|1483.19|22
1620749150000|2021-05-11 16:05:50|1489.38|1485.38|1488.6|1484.6|1489.68|1485.68|1488.59|1484.59|6
1620749160000|2021-05-11 16:06:00|1489.68|1485.68|1488.75|1484.75|1492.08|1488.08|1488.55|1484.55|32
1620749170000|2021-05-11 16:06:10|1489.4|1485.4|1488.96|1484.96|1491.5|1487.5|1488.62|1484.62|30
1620749180000|2021-05-11 16:06:20|1489.02|1485.02|1493.37|1489.37|1493.41|1489.41|1489.02|1485.02|32
1620749190000|2021-05-11 16:06:30|1493.32|1489.32|1494.83|1490.83|1494.83|1490.83|1493.04|1489.04|25
1620749200000|2021-05-11 16:06:40|1494.82|1490.82|1491.28|1487.28|1495.21|1491.21|1491.28|1487.28|26
1620749210000|2021-05-11 16:06:50|1491.33|1487.33|1492.25|1488.25|1492.39|1488.39|1489.43|1485.43|34
1620749220000|2021-05-11 16:07:00|1492.26|1488.26|1492.86|1488.86|1493.27|1489.27|1492.26|1488.26|21
1620749230000|2021-05-11 16:07:10|1492.77|1488.77|1489.38|1485.38|1494.63|1490.63|1489.38|1485.38|34
1620749240000|2021-05-11 16:07:20|1488.99|1484.99|1493.63|1489.63|1493.63|1489.63|1488.99|1484.99|32
1620749250000|2021-05-11 16:07:30|1494.5|1490.5|1493.88|1489.88|1494.54|1490.54|1493.45|1489.45|18
1620749260000|2021-05-11 16:07:40|1493.9|1489.9|1492.47|1488.47|1495.38|1491.38|1491.34|1487.34|24
1620749270000|2021-05-11 16:07:50|1492.66|1488.66|1494.41|1490.41|1494.89|1490.89|1492.24|1488.24|38
1620749280000|2021-05-11 16:08:00|1493.31|1489.31|1495.47|1491.47|1496|1492|1492.92|1488.92|29
1620749290000|2021-05-11 16:08:10|1495.32|1491.32|1490.53|1486.53|1495.32|1491.32|1490.23|1486.23|34
1620749300000|2021-05-11 16:08:20|1490.54|1486.54|1492.15|1488.15|1493.58|1489.58|1489.62|1485.62|35
1620749310000|2021-05-11 16:08:30|1491.47|1487.47|1492.41|1488.41|1493.9|1489.9|1491.43|1487.43|32
1620749320000|2021-05-11 16:08:40|1492.82|1488.82|1491.64|1487.64|1493.59|1489.59|1491.64|1487.64|30
1620749330000|2021-05-11 16:08:50|1491.7|1487.7|1490.9|1486.9|1491.7|1487.7|1489.73|1485.73|30
1620749340000|2021-05-11 16:09:00|1490.81|1486.81|1487.91|1483.91|1490.81|1486.81|1487.91|1483.91|31
1620749350000|2021-05-11 16:09:10|1488.15|1484.15|1485.95|1481.95|1488.15|1484.15|1485.57|1481.57|19
1620749360000|2021-05-11 16:09:20|1485.91|1481.91|1480.17|1476.17|1485.91|1481.91|1480.17|1476.17|10
1620749370000|2021-05-11 16:09:30|1480.74|1476.74|1484.59|1480.59|1484.59|1480.59|1477.51|1473.51|35
1620749380000|2021-05-11 16:09:40|1484.92|1480.92|1481.4|1477.4|1485.91|1481.91|1481.38|1477.38|39
1620749390000|2021-05-11 16:09:50|1481.38|1477.38|1481.14|1477.14|1481.92|1477.92|1480.06|1476.06|36
1620749400000|2021-05-11 16:10:00|1481.59|1477.59|1480.54|1476.54|1482.73|1478.73|1480.49|1476.49|34
1620749410000|2021-05-11 16:10:10|1480.72|1476.72|1480.98|1476.98|1480.98|1476.98|1479.88|1475.88|36
1620749420000|2021-05-11 16:10:20|1481.16|1477.16|1478.78|1474.78|1481.16|1477.16|1478.78|1474.78|32
1620749430000|2021-05-11 16:10:30|1478.58|1474.58|1479.03|1475.03|1479.8|1475.8|1478.53|1474.53|28
1620749440000|2021-05-11 16:10:40|1479.59|1475.59|1481.95|1477.95|1481.95|1477.95|1479.59|1475.59|32
1620749450000|2021-05-11 16:10:50|1481.94|1477.94|1480.92|1476.92|1483.19|1479.19|1480.49|1476.49|36
1620749460000|2021-05-11 16:11:00|1480.83|1476.83|1479.86|1475.86|1480.83|1476.83|1479.6|1475.6|36
1620749470000|2021-05-11 16:11:10|1479.84|1475.84|1479.64|1475.64|1481.32|1477.32|1478.95|1474.95|29
1620749480000|2021-05-11 16:11:20|1479.63|1475.63|1478.91|1474.91|1479.79|1475.79|1476.74|1472.74|33
1620749490000|2021-05-11 16:11:30|1476.86|1472.86|1476.82|1472.82|1477.87|1473.87|1476.82|1472.82|36
1620749500000|2021-05-11 16:11:40|1475.96|1471.96|1470.78|1466.78|1475.96|1471.96|1470.72|1466.72|24
1620749510000|2021-05-11 16:11:50|1471.78|1467.78|1472.89|1468.89|1473.81|1469.81|1471.78|1467.78|22
1620749520000|2021-05-11 16:12:00|1472.92|1468.92|1476.51|1472.51|1478.19|1474.19|1472.92|1468.92|31
1620749530000|2021-05-11 16:12:10|1476.94|1472.94|1478.35|1474.35|1478.79|1474.79|1476.81|1472.81|35
1620749540000|2021-05-11 16:12:20|1478.07|1474.07|1478.03|1474.03|1479.15|1475.15|1477.52|1473.52|36
1620749550000|2021-05-11 16:12:30|1478.1|1474.1|1476.15|1472.15|1478.17|1474.17|1475.56|1471.56|25
1620749560000|2021-05-11 16:12:40|1476.17|1472.17|1475.62|1471.62|1476.89|1472.89|1475|1471|34
1620749570000|2021-05-11 16:12:50|1475.6|1471.6|1475.59|1471.59|1475.93|1471.93|1475.3|1471.3|26
1620749580000|2021-05-11 16:13:00|1475.74|1471.74|1480.36|1476.36|1480.36|1476.36|1475.61|1471.61|34
1620749590000|2021-05-11 16:13:10|1480.45|1476.45|1481.96|1477.96|1483.13|1479.13|1480.45|1476.45|26
1620749600000|2021-05-11 16:13:20|1481.85|1477.85|1478.8|1474.8|1482.2|1478.2|1478.56|1474.56|27
1620749610000|2021-05-11 16:13:30|1478.56|1474.56|1476.7|1472.7|1478.56|1474.56|1476.7|1472.7|25
1620749620000|2021-05-11 16:13:40|1476.95|1472.95|1472.4|1468.4|1476.95|1472.95|1472.4|1468.4|12
1620749630000|2021-05-11 16:13:50|1472.54|1468.54|1468.96|1464.96|1472.54|1468.54|1468.96|1464.96|25
1620749640000|2021-05-11 16:14:00|1469.35|1465.35|1470.46|1466.46|1470.88|1466.88|1468.96|1464.96|27
1620749650000|2021-05-11 16:14:10|1470.45|1466.45|1470.98|1466.98|1470.98|1466.98|1470.11|1466.11|24
1620749660000|2021-05-11 16:14:20|1471.14|1467.14|1473.82|1469.82|1473.82|1469.82|1471.13|1467.13|35
1620749670000|2021-05-11 16:14:30|1473.21|1469.21|1472.67|1468.67|1473.35|1469.35|1471.84|1467.84|35
1620749680000|2021-05-11 16:14:40|1472.66|1468.66|1471.12|1467.12|1472.66|1468.66|1470.7|1466.7|34
1620749690000|2021-05-11 16:14:50|1471.08|1467.08|1473.2|1469.2|1473.2|1469.2|1471.03|1467.03|19
1620749700000|2021-05-11 16:15:00|1473.76|1469.76|1473.38|1469.38|1473.76|1469.76|1473.21|1469.21|28
1620749710000|2021-05-11 16:15:10|1473.63|1469.63|1478.78|1474.78|1478.78|1474.78|1473.6|1469.6|37
1620749720000|2021-05-11 16:15:20|1478.85|1474.85|1480.61|1476.61|1480.65|1476.65|1478.85|1474.85|34
1620749730000|2021-05-11 16:15:30|1480.65|1476.65|1478.66|1474.66|1480.66|1476.66|1478.66|1474.66|21
1620749740000|2021-05-11 16:15:40|1479.32|1475.32|1476.45|1472.45|1479.9|1475.9|1476.45|1472.45|32
1620749750000|2021-05-11 16:15:50|1476.37|1472.37|1474.47|1470.47|1476.39|1472.39|1474.46|1470.46|34
1620749760000|2021-05-11 16:16:00|1474.27|1470.27|1473.57|1469.57|1474.27|1470.27|1473.49|1469.49|16
1620749770000|2021-05-11 16:16:10|1473.49|1469.49|1472.84|1468.84|1473.49|1469.49|1472.72|1468.72|19
1620749780000|2021-05-11 16:16:20|1472.72|1468.72|1474.02|1470.02|1474.02|1470.02|1471.85|1467.85|18
1620749790000|2021-05-11 16:16:30|1472.48|1468.48|1471.56|1467.56|1472.48|1468.48|1467|1463|28
1620749800000|2021-05-11 16:16:40|1471.81|1467.81|1468.74|1464.74|1471.81|1467.81|1468.74|1464.74|25
1620749810000|2021-05-11 16:16:50|1468.73|1464.73|1466.38|1462.38|1468.73|1464.73|1466.27|1462.27|19
1620749820000|2021-05-11 16:17:00|1466.4|1462.4|1469.14|1465.14|1469.14|1465.14|1465.61|1461.61|26
1620749830000|2021-05-11 16:17:10|1469.03|1465.03|1467.45|1463.45|1469.27|1465.27|1467.45|1463.45|29
1620749840000|2021-05-11 16:17:20|1467.51|1463.51|1468.5|1464.5|1468.54|1464.54|1467.11|1463.11|29
1620749850000|2021-05-11 16:17:30|1468.41|1464.41|1470.56|1466.56|1471.03|1467.03|1468.27|1464.27|37
1620749860000|2021-05-11 16:17:40|1470.49|1466.49|1469.51|1465.51|1470.49|1466.49|1468.98|1464.98|36
1620749870000|2021-05-11 16:17:50|1469.49|1465.49|1469.5|1465.5|1469.74|1465.74|1469.08|1465.08|34
1620749880000|2021-05-11 16:18:00|1469.6|1465.6|1471.55|1467.55|1471.55|1467.55|1469.58|1465.58|18
1620749890000|2021-05-11 16:18:10|1471.53|1467.53|1473.03|1469.03|1473.57|1469.57|1471.33|1467.33|29
1620749900000|2021-05-11 16:18:20|1473.07|1469.07|1470.67|1466.67|1473.07|1469.07|1470.67|1466.67|34
1620749910000|2021-05-11 16:18:30|1470.77|1466.77|1472.69|1468.69|1472.79|1468.79|1469.37|1465.37|34
1620749920000|2021-05-11 16:18:40|1472.73|1468.73|1473.15|1469.15|1474.29|1470.29|1472.48|1468.48|29
1620749930000|2021-05-11 16:18:50|1473.13|1469.13|1472.87|1468.87|1473.13|1469.13|1471.48|1467.48|34
1620749940000|2021-05-11 16:19:00|1472.83|1468.83|1474|1470|1474|1470|1470.45|1466.45|37
1620749950000|2021-05-11 16:19:10|1474.07|1470.07|1477.59|1473.59|1477.59|1473.59|1473.9|1469.9|35
1620749960000|2021-05-11 16:19:20|1477.73|1473.73|1479.64|1475.64|1480.27|1476.27|1477.7|1473.7|28
1620749970000|2021-05-11 16:19:30|1479.5|1475.5|1479.49|1475.49|1480.25|1476.25|1479.22|1475.22|24
1620749980000|2021-05-11 16:19:40|1479.6|1475.6|1480.39|1476.39|1480.75|1476.75|1479.6|1475.6|21
1620749990000|2021-05-11 16:19:50|1480.52|1476.52|1481.03|1477.03|1481.21|1477.21|1480.42|1476.42|21
1620750000000|2021-05-11 16:20:00|1481.31|1477.31|1479.32|1475.32|1482.22|1478.22|1479.32|1475.32|29
1620750010000|2021-05-11 16:20:10|1479.31|1475.31|1478.25|1474.25|1479.59|1475.59|1477.89|1473.89|30
1620750020000|2021-05-11 16:20:20|1478.02|1474.02|1477.98|1473.98|1478.39|1474.39|1477.02|1473.02|30
1620750030000|2021-05-11 16:20:30|1478.05|1474.05|1477.58|1473.58|1478.05|1474.05|1477.22|1473.22|30
1620750040000|2021-05-11 16:20:40|1477.6|1473.6|1478.68|1474.68|1479.34|1475.34|1477.6|1473.6|29
1620750050000|2021-05-11 16:20:50|1478.58|1474.58|1478.83|1474.83|1479.44|1475.44|1478.58|1474.58|30
1620750060000|2021-05-11 16:21:00|1478.81|1474.81|1478.75|1474.75|1478.81|1474.81|1477.86|1473.86|28
1620750070000|2021-05-11 16:21:10|1478.74|1474.74|1480.36|1476.36|1480.87|1476.87|1478.4|1474.4|30
1620750080000|2021-05-11 16:21:20|1479.92|1475.92|1480.56|1476.56|1481.64|1477.64|1479.74|1475.74|27
1620750090000|2021-05-11 16:21:30|1480.61|1476.61|1481.17|1477.17|1481.27|1477.27|1478.39|1474.39|30
1620750100000|2021-05-11 16:21:40|1481.21|1477.21|1479.31|1475.31|1481.34|1477.34|1479.3|1475.3|36
1620750110000|2021-05-11 16:21:50|1479.16|1475.16|1476.57|1472.57|1479.16|1475.16|1476.48|1472.48|25
1620750120000|2021-05-11 16:22:00|1476.41|1472.41|1477.44|1473.44|1478.63|1474.63|1476.41|1472.41|28
1620750130000|2021-05-11 16:22:10|1477.22|1473.22|1474.98|1470.98|1477.38|1473.38|1474.91|1470.91|19
1620750140000|2021-05-11 16:22:20|1475|1471|1473.98|1469.98|1475|1471|1473.55|1469.55|31
1620750150000|2021-05-11 16:22:30|1473.95|1469.95|1474.46|1470.46|1474.89|1470.89|1473.62|1469.62|22
1620750160000|2021-05-11 16:22:40|1474.15|1470.15|1477.6|1473.6|1477.6|1473.6|1473.93|1469.93|33
1620750170000|2021-05-11 16:22:50|1477.65|1473.65|1479|1475|1479.21|1475.21|1477.44|1473.44|32
1620750180000|2021-05-11 16:23:00|1478.95|1474.95|1474.96|1470.96|1478.95|1474.95|1474.92|1470.92|33
1620750190000|2021-05-11 16:23:10|1475.21|1471.21|1474.9|1470.9|1475.21|1471.21|1474.68|1470.68|25
1620750200000|2021-05-11 16:23:20|1474.84|1470.84|1477.3|1473.3|1477.39|1473.39|1474.78|1470.78|38
1620750210000|2021-05-11 16:23:30|1477.22|1473.22|1477.04|1473.04|1477.25|1473.25|1476.79|1472.79|24
1620750220000|2021-05-11 16:23:40|1477.06|1473.06|1478.14|1474.14|1478.73|1474.73|1477.06|1473.06|26
1620750230000|2021-05-11 16:23:50|1478.66|1474.66|1482.16|1478.16|1482.35|1478.35|1478.14|1474.14|19
1620750240000|2021-05-11 16:24:00|1482.13|1478.13|1482.07|1478.07|1482.34|1478.34|1481.77|1477.77|36
1620750250000|2021-05-11 16:24:10|1482.03|1478.03|1482.43|1478.43|1482.52|1478.52|1481.66|1477.66|31
1620750260000|2021-05-11 16:24:20|1482.39|1478.39|1483.07|1479.07|1483.71|1479.71|1482.27|1478.27|35
1620750270000|2021-05-11 16:24:30|1483.15|1479.15|1486.83|1482.83|1486.83|1482.83|1482.9|1478.9|28
1620750280000|2021-05-11 16:24:40|1487.09|1483.09|1488.49|1484.49|1488.56|1484.56|1486.81|1482.81|14
1620750290000|2021-05-11 16:24:50|1488.5|1484.5|1492.18|1488.18|1492.31|1488.31|1488.5|1484.5|16
1620750300000|2021-05-11 16:25:00|1492.15|1488.15|1491.66|1487.66|1492.6|1488.6|1491.64|1487.64|22
1620750310000|2021-05-11 16:25:10|1491.65|1487.65|1489.83|1485.83|1491.8|1487.8|1489.64|1485.64|29
1620750320000|2021-05-11 16:25:20|1490.43|1486.43|1491.75|1487.75|1491.94|1487.94|1490|1486|29
1620750330000|2021-05-11 16:25:30|1491.73|1487.73|1491.39|1487.39|1491.83|1487.83|1491.39|1487.39|31
1620750340000|2021-05-11 16:25:40|1491.4|1487.4|1491.43|1487.43|1491.74|1487.74|1491.14|1487.14|32
1620750350000|2021-05-11 16:25:50|1491.44|1487.44|1491.59|1487.59|1491.6|1487.6|1491.31|1487.31|21
1620750360000|2021-05-11 16:26:00|1491.52|1487.52|1489.17|1485.17|1492.16|1488.16|1489.17|1485.17|33
1620750370000|2021-05-11 16:26:10|1489.4|1485.4|1488.29|1484.29|1489.8|1485.8|1488.16|1484.16|25
1620750380000|2021-05-11 16:26:20|1488.04|1484.04|1487.38|1483.38|1489.47|1485.47|1487.38|1483.38|34
1620750390000|2021-05-11 16:26:30|1487.29|1483.29|1486.04|1482.04|1487.29|1483.29|1485.26|1481.26|24
1620750400000|2021-05-11 16:26:40|1486.07|1482.07|1486.13|1482.13|1486.25|1482.25|1486.07|1482.07|16
1620750410000|2021-05-11 16:26:50|1486.18|1482.18|1484.71|1480.71|1486.73|1482.73|1484.71|1480.71|26
1620750420000|2021-05-11 16:27:00|1484.58|1480.58|1484.83|1480.83|1485.23|1481.23|1484.08|1480.08|38
1620750430000|2021-05-11 16:27:10|1484.89|1480.89|1485.35|1481.35|1486.06|1482.06|1484.63|1480.63|38
1620750440000|2021-05-11 16:27:20|1485.36|1481.36|1484.49|1480.49|1485.79|1481.79|1484.32|1480.32|36
1620750450000|2021-05-11 16:27:30|1484.46|1480.46|1482.99|1478.99|1484.71|1480.71|1482.86|1478.86|40
1620750460000|2021-05-11 16:27:40|1482.98|1478.98|1482.9|1478.9|1482.98|1478.98|1482.55|1478.55|34
1620750470000|2021-05-11 16:27:50|1482.94|1478.94|1482.32|1478.32|1482.94|1478.94|1482.32|1478.32|35
1620750480000|2021-05-11 16:28:00|1481.57|1477.57|1481.63|1477.63|1482.14|1478.14|1481.04|1477.04|33
1620750490000|2021-05-11 16:28:10|1481.67|1477.67|1483.1|1479.1|1483.11|1479.11|1481.03|1477.03|30
1620750500000|2021-05-11 16:28:20|1483.23|1479.23|1484.42|1480.42|1484.56|1480.56|1483.23|1479.23|32
1620750510000|2021-05-11 16:28:30|1484.43|1480.43|1483.77|1479.77|1484.43|1480.43|1483.33|1479.33|32
1620750520000|2021-05-11 16:28:40|1483.72|1479.72|1486.24|1482.24|1486.31|1482.31|1483.71|1479.71|34
1620750530000|2021-05-11 16:28:50|1486.31|1482.31|1485.12|1481.12|1487.06|1483.06|1484.93|1480.93|33
1620750540000|2021-05-11 16:29:00|1485.24|1481.24|1483.45|1479.45|1485.3|1481.3|1483.31|1479.31|38
1620750550000|2021-05-11 16:29:10|1483.46|1479.46|1483.89|1479.89|1484.03|1480.03|1482.54|1478.54|34
1620750560000|2021-05-11 16:29:20|1484|1480|1484.26|1480.26|1484.53|1480.53|1483.95|1479.95|37
1620750570000|2021-05-11 16:29:30|1484.34|1480.34|1484.31|1480.31|1486.45|1482.45|1483.76|1479.76|35
1620750580000|2021-05-11 16:29:40|1484.35|1480.35|1486.74|1482.74|1486.76|1482.76|1484.35|1480.35|36
1620750590000|2021-05-11 16:29:50|1486.54|1482.54|1486.99|1482.99|1487.31|1483.31|1486.54|1482.54|36
1620750600000|2021-05-11 16:30:00|1487.08|1483.08|1487.07|1483.07|1487.12|1483.12|1486.86|1482.86|28
1620750610000|2021-05-11 16:30:10|1486.99|1482.99|1487.55|1483.55|1487.6|1483.6|1486.99|1482.99|29
1620750620000|2021-05-11 16:30:20|1487.73|1483.73|1486.63|1482.63|1487.73|1483.73|1486.63|1482.63|26
1620750630000|2021-05-11 16:30:30|1486.68|1482.68|1486.26|1482.26|1486.89|1482.89|1485.99|1481.99|30
1620750640000|2021-05-11 16:30:40|1486.27|1482.27|1485.25|1481.25|1486.76|1482.76|1485.25|1481.25|36
1620750650000|2021-05-11 16:30:50|1485.2|1481.2|1484.85|1480.85|1486.56|1482.56|1481.13|1477.13|38
1620750660000|2021-05-11 16:31:00|1480.52|1476.52|1483.9|1479.9|1485.61|1481.61|1480.23|1476.23|28
1620750670000|2021-05-11 16:31:10|1484.05|1480.05|1479.18|1475.18|1484.05|1480.05|1479.17|1475.17|31
1620750680000|2021-05-11 16:31:20|1479.23|1475.23|1478.17|1474.17|1479.23|1475.23|1478.15|1474.15|20
1620750690000|2021-05-11 16:31:30|1478.15|1474.15|1477.45|1473.45|1478.26|1474.26|1477.45|1473.45|19
1620750700000|2021-05-11 16:31:40|1477.26|1473.26|1476|1472|1477.27|1473.27|1475.98|1471.98|22
1620750710000|2021-05-11 16:31:50|1476.01|1472.01|1477.79|1473.79|1477.79|1473.79|1476|1472|29
1620750720000|2021-05-11 16:32:00|1477.75|1473.75|1476.25|1472.25|1477.82|1473.82|1476.25|1472.25|29
1620750730000|2021-05-11 16:32:10|1476.23|1472.23|1475.23|1471.23|1476.23|1472.23|1475.23|1471.23|36
1620750740000|2021-05-11 16:32:20|1475.21|1471.21|1475.05|1471.05|1476.16|1472.16|1475.05|1471.05|35
1620750750000|2021-05-11 16:32:30|1475.04|1471.04|1474.15|1470.15|1475.05|1471.05|1474.01|1470.01|22
1620750760000|2021-05-11 16:32:40|1474.14|1470.14|1473.28|1469.28|1474.21|1470.21|1473.2|1469.2|25
1620750770000|2021-05-11 16:32:50|1473.25|1469.25|1473.59|1469.59|1473.63|1469.63|1471.73|1467.73|29
1620750780000|2021-05-11 16:33:00|1473.79|1469.79|1476.91|1472.91|1476.91|1472.91|1473.73|1469.73|36
1620750790000|2021-05-11 16:33:10|1476.93|1472.93|1476.45|1472.45|1477.45|1473.45|1476.4|1472.4|38
1620750800000|2021-05-11 16:33:20|1476.41|1472.41|1475.32|1471.32|1476.41|1472.41|1474.68|1470.68|30
1620750810000|2021-05-11 16:33:30|1475.3|1471.3|1474.82|1470.82|1475.99|1471.99|1473.68|1469.68|33
1620750820000|2021-05-11 16:33:40|1474.74|1470.74|1474.79|1470.79|1475.33|1471.33|1474.36|1470.36|23
1620750830000|2021-05-11 16:33:50|1474.89|1470.89|1479.93|1475.93|1479.93|1475.93|1474.81|1470.81|25
1620750840000|2021-05-11 16:34:00|1479.56|1475.56|1481.34|1477.34|1481.59|1477.59|1479.56|1475.56|31
1620750850000|2021-05-11 16:34:10|1481.39|1477.39|1478.56|1474.56|1481.87|1477.87|1478.42|1474.42|37
1620750860000|2021-05-11 16:34:20|1478.87|1474.87|1478.82|1474.82|1479.25|1475.25|1478.6|1474.6|35
1620750870000|2021-05-11 16:34:30|1478.83|1474.83|1479.4|1475.4|1480.15|1476.15|1478.81|1474.81|33
1620750880000|2021-05-11 16:34:40|1479.23|1475.23|1479.14|1475.14|1479.85|1475.85|1478.97|1474.97|36
1620750890000|2021-05-11 16:34:50|1479.2|1475.2|1482.77|1478.77|1482.77|1478.77|1478.87|1474.87|27
1620750900000|2021-05-11 16:35:00|1482.9|1478.9|1479.07|1475.07|1483.36|1479.36|1479.07|1475.07|34
1620750910000|2021-05-11 16:35:10|1478.95|1474.95|1480.25|1476.25|1480.32|1476.32|1478.92|1474.92|30
1620750920000|2021-05-11 16:35:20|1480.27|1476.27|1479.21|1475.21|1480.46|1476.46|1478.27|1474.27|29
1620750930000|2021-05-11 16:35:30|1479.29|1475.29|1478.7|1474.7|1479.39|1475.39|1478.38|1474.38|29
1620750940000|2021-05-11 16:35:40|1478.76|1474.76|1477.06|1473.06|1478.76|1474.76|1475.95|1471.95|31
1620750950000|2021-05-11 16:35:50|1476.93|1472.93|1478.61|1474.61|1478.68|1474.68|1476.93|1472.93|28
1620750960000|2021-05-11 16:36:00|1478.6|1474.6|1476.94|1472.94|1478.6|1474.6|1476.94|1472.94|31
1620750970000|2021-05-11 16:36:10|1476.9|1472.9|1476.13|1472.13|1476.9|1472.9|1476.13|1472.13|18
1620750980000|2021-05-11 16:36:20|1476.1|1472.1|1473.11|1469.11|1476.1|1472.1|1472.1|1468.1|32
1620750990000|2021-05-11 16:36:30|1473.1|1469.1|1472.49|1468.49|1473.89|1469.89|1472.49|1468.49|37
1620751000000|2021-05-11 16:36:40|1472.55|1468.55|1471.2|1467.2|1472.55|1468.55|1471.06|1467.06|20
1620751010000|2021-05-11 16:36:50|1470.95|1466.95|1473.07|1469.07|1473.07|1469.07|1470.44|1466.44|27
1620751020000|2021-05-11 16:37:00|1473.09|1469.09|1472.51|1468.51|1475.22|1471.22|1472.51|1468.51|33
1620751030000|2021-05-11 16:37:10|1472.29|1468.29|1471.7|1467.7|1472.65|1468.65|1471.24|1467.24|38
1620751040000|2021-05-11 16:37:20|1471.81|1467.81|1471.78|1467.78|1472.23|1468.23|1471.46|1467.46|33
1620751050000|2021-05-11 16:37:30|1471.69|1467.69|1472.31|1468.31|1473.15|1469.15|1471.66|1467.66|33
1620751060000|2021-05-11 16:37:40|1471.15|1467.15|1470.15|1466.15|1471.29|1467.29|1469.93|1465.93|33
1620751070000|2021-05-11 16:37:50|1470.19|1466.19|1471.2|1467.2|1471.21|1467.21|1470.14|1466.14|26
1620751080000|2021-05-11 16:38:00|1471.28|1467.28|1472.1|1468.1|1472.18|1468.18|1471.28|1467.28|32
1620751090000|2021-05-11 16:38:10|1472.12|1468.12|1473.91|1469.91|1474.31|1470.31|1471.72|1467.72|35
1620751100000|2021-05-11 16:38:20|1474.02|1470.02|1472.67|1468.67|1474.03|1470.03|1472.31|1468.31|34
1620751110000|2021-05-11 16:38:30|1472.86|1468.86|1471.54|1467.54|1474.6|1470.6|1471.54|1467.54|36
1620751120000|2021-05-11 16:38:40|1471.67|1467.67|1472.09|1468.09|1472.99|1468.99|1471.28|1467.28|34
1620751130000|2021-05-11 16:38:50|1472.13|1468.13|1472.28|1468.28|1472.33|1468.33|1472.01|1468.01|24
1620751140000|2021-05-11 16:39:00|1472.25|1468.25|1471.83|1467.83|1472.3|1468.3|1471.83|1467.83|11
1620751150000|2021-05-11 16:39:10|1471.82|1467.82|1471.49|1467.49|1471.82|1467.82|1470.69|1466.69|23
1620751160000|2021-05-11 16:39:20|1471.47|1467.47|1469.8|1465.8|1471.47|1467.47|1468.86|1464.86|26
1620751170000|2021-05-11 16:39:30|1469.69|1465.69|1468.56|1464.56|1469.69|1465.69|1468.53|1464.53|20
1620751180000|2021-05-11 16:39:40|1468.55|1464.55|1468.54|1464.54|1468.76|1464.76|1468.45|1464.45|18
1620751190000|2021-05-11 16:39:50|1468.6|1464.6|1468.85|1464.85|1470.24|1466.24|1468.47|1464.47|28
1620751200000|2021-05-11 16:40:00|1468.81|1464.81|1468.82|1464.82|1468.95|1464.95|1468.77|1464.77|13
1620751210000|2021-05-11 16:40:10|1468.84|1464.84|1468.84|1464.84|1469.21|1465.21|1467.92|1463.92|27
1620751220000|2021-05-11 16:40:20|1468.66|1464.66|1469.22|1465.22|1469.24|1465.24|1468.51|1464.51|28
1620751230000|2021-05-11 16:40:30|1469.21|1465.21|1468.47|1464.47|1469.23|1465.23|1468.37|1464.37|29
1620751240000|2021-05-11 16:40:40|1468.49|1464.49|1470|1466|1470|1466|1468.3|1464.3|26
1620751250000|2021-05-11 16:40:50|1470.01|1466.01|1471.17|1467.17|1471.17|1467.17|1469.61|1465.61|23
1620751260000|2021-05-11 16:41:00|1471.26|1467.26|1469.8|1465.8|1471.26|1467.26|1469.72|1465.72|19
1620751270000|2021-05-11 16:41:10|1469.74|1465.74|1469.22|1465.22|1469.74|1465.74|1467.48|1463.48|28
1620751280000|2021-05-11 16:41:20|1469.24|1465.24|1468.3|1464.3|1469.24|1465.24|1468.1|1464.1|27
1620751290000|2021-05-11 16:41:30|1468.42|1464.42|1469.9|1465.9|1469.9|1465.9|1468.42|1464.42|28
1620751300000|2021-05-11 16:41:40|1469.89|1465.89|1469.55|1465.55|1469.91|1465.91|1469.51|1465.51|19
1620751310000|2021-05-11 16:41:50|1469.56|1465.56|1469.27|1465.27|1469.75|1465.75|1469.27|1465.27|13
1620751320000|2021-05-11 16:42:00|1469.33|1465.33|1469.47|1465.47|1469.47|1465.47|1469.29|1465.29|23
1620751330000|2021-05-11 16:42:10|1469.49|1465.49|1470.24|1466.24|1470.3|1466.3|1469.49|1465.49|9
1620751340000|2021-05-11 16:42:20|1470.23|1466.23|1466.93|1462.93|1470.23|1466.23|1466.93|1462.93|27
1620751350000|2021-05-11 16:42:30|1466.97|1462.97|1467.06|1463.06|1467.36|1463.36|1466.85|1462.85|22
1620751360000|2021-05-11 16:42:40|1467.08|1463.08|1463.81|1459.81|1467.08|1463.08|1463.81|1459.81|24
1620751370000|2021-05-11 16:42:50|1463.89|1459.89|1463.25|1459.25|1463.89|1459.89|1463.23|1459.23|17
1620751380000|2021-05-11 16:43:00|1463.2|1459.2|1465.16|1461.16|1466.01|1462.01|1463.2|1459.2|22
1620751390000|2021-05-11 16:43:10|1465.39|1461.39|1466.17|1462.17|1466.21|1462.21|1465.39|1461.39|10
1620751400000|2021-05-11 16:43:20|1465.83|1461.83|1466.31|1462.31|1466.98|1462.98|1465.83|1461.83|20
1620751410000|2021-05-11 16:43:30|1466.41|1462.41|1466.01|1462.01|1466.42|1462.42|1465.99|1461.99|14
1620751420000|2021-05-11 16:43:40|1466.05|1462.05|1464.49|1460.49|1466.05|1462.05|1464.49|1460.49|32
1620751430000|2021-05-11 16:43:50|1464.43|1460.43|1462.86|1458.86|1464.8|1460.8|1462.68|1458.68|27
1620751440000|2021-05-11 16:44:00|1462.83|1458.83|1462.56|1458.56|1462.83|1458.83|1462.56|1458.56|12
1620751450000|2021-05-11 16:44:10|1462.53|1458.53|1462.6|1458.6|1462.6|1458.6|1461.45|1457.45|20
1620751460000|2021-05-11 16:44:20|1462.06|1458.06|1459.13|1455.13|1462.6|1458.6|1458.79|1454.79|25
1620751470000|2021-05-11 16:44:30|1459.14|1455.14|1457.47|1453.47|1459.21|1455.21|1457.47|1453.47|28
1620751480000|2021-05-11 16:44:40|1457.28|1453.28|1458.62|1454.62|1459.35|1455.35|1456.18|1452.18|31
1620751490000|2021-05-11 16:44:50|1458.6|1454.6|1455.82|1451.82|1458.6|1454.6|1455.8|1451.8|22
1620751500000|2021-05-11 16:45:00|1455.84|1451.84|1459.96|1455.96|1460.2|1456.2|1455.84|1451.84|24
1620751510000|2021-05-11 16:45:10|1460.01|1456.01|1459.65|1455.65|1460.9|1456.9|1459.65|1455.65|27
1620751520000|2021-05-11 16:45:20|1459.53|1455.53|1459.03|1455.03|1459.54|1455.54|1455.27|1451.27|30
1620751530000|2021-05-11 16:45:30|1457.81|1453.81|1454.88|1450.88|1458.11|1454.11|1454.88|1450.88|34
1620751540000|2021-05-11 16:45:40|1454.77|1450.77|1454.12|1450.12|1455.14|1451.14|1454.04|1450.04|27
1620751550000|2021-05-11 16:45:50|1454.16|1450.16|1450.88|1446.88|1454.33|1450.33|1450.64|1446.64|18
1620751560000|2021-05-11 16:46:00|1450.99|1446.99|1451.76|1447.76|1452.47|1448.47|1450.99|1446.99|36
1620751570000|2021-05-11 16:46:10|1451.75|1447.75|1451.03|1447.03|1451.82|1447.82|1450.82|1446.82|33
1620751580000|2021-05-11 16:46:20|1450.98|1446.98|1448.38|1444.38|1450.98|1446.98|1448.38|1444.38|30
1620751590000|2021-05-11 16:46:30|1448.39|1444.39|1448.68|1444.68|1449.43|1445.43|1448.39|1444.39|21
1620751600000|2021-05-11 16:46:40|1448.66|1444.66|1448.52|1444.52|1449.03|1445.03|1448.19|1444.19|32
1620751610000|2021-05-11 16:46:50|1448.6|1444.6|1445.68|1441.68|1450.01|1446.01|1445.68|1441.68|30
1620751620000|2021-05-11 16:47:00|1445.24|1441.24|1449.06|1445.06|1449.23|1445.23|1445.17|1441.17|35
1620751630000|2021-05-11 16:47:10|1449.07|1445.07|1449.48|1445.48|1449.83|1445.83|1448.36|1444.36|36
1620751640000|2021-05-11 16:47:20|1449.47|1445.47|1450.42|1446.42|1450.42|1446.42|1448.42|1444.42|33
1620751650000|2021-05-11 16:47:30|1450.48|1446.48|1450.96|1446.96|1450.96|1446.96|1449.76|1445.76|33
1620751660000|2021-05-11 16:47:40|1451.01|1447.01|1450.05|1446.05|1451.05|1447.05|1450.03|1446.03|25
1620751670000|2021-05-11 16:47:50|1449.8|1445.8|1447.85|1443.85|1449.8|1445.8|1447.76|1443.76|21
1620751680000|2021-05-11 16:48:00|1446.64|1442.64|1446.83|1442.83|1447.51|1443.51|1446.23|1442.23|14
1620751690000|2021-05-11 16:48:10|1444.11|1440.11|1446.84|1442.84|1447.05|1443.05|1443.96|1439.96|38
1620751700000|2021-05-11 16:48:20|1446.76|1442.76|1447.29|1443.29|1448.87|1444.87|1446.76|1442.76|34
1620751710000|2021-05-11 16:48:30|1447.27|1443.27|1448.22|1444.22|1448.48|1444.48|1446.33|1442.33|33
1620751720000|2021-05-11 16:48:40|1448.3|1444.3|1448.43|1444.43|1448.95|1444.95|1448.3|1444.3|21
1620751730000|2021-05-11 16:48:50|1448.33|1444.33|1448.23|1444.23|1448.42|1444.42|1447.28|1443.28|29
1620751740000|2021-05-11 16:49:00|1448.13|1444.13|1448.43|1444.43|1448.51|1444.51|1448.13|1444.13|14
1620751750000|2021-05-11 16:49:10|1448.57|1444.57|1449.03|1445.03|1449.03|1445.03|1448.47|1444.47|18
1620751760000|2021-05-11 16:49:20|1449.05|1445.05|1450|1446|1450.48|1446.48|1448.92|1444.92|26
1620751770000|2021-05-11 16:49:30|1450.24|1446.24|1449.79|1445.79|1450.44|1446.44|1449.72|1445.72|24
1620751780000|2021-05-11 16:49:40|1449.72|1445.72|1451.44|1447.44|1451.44|1447.44|1449.72|1445.72|25
1620751790000|2021-05-11 16:49:50|1451.45|1447.45|1452.15|1448.15|1452.16|1448.16|1451.42|1447.42|34
1620751800000|2021-05-11 16:50:00|1452.07|1448.07|1450.89|1446.89|1452.07|1448.07|1450.41|1446.41|33
1620751810000|2021-05-11 16:50:10|1450.91|1446.91|1449.85|1445.85|1450.91|1446.91|1449.85|1445.85|25
1620751820000|2021-05-11 16:50:20|1449.79|1445.79|1449.34|1445.34|1450.06|1446.06|1449.33|1445.33|32
1620751830000|2021-05-11 16:50:30|1449.31|1445.31|1444.96|1440.96|1449.31|1445.31|1444.82|1440.82|33
1620751840000|2021-05-11 16:50:40|1444.82|1440.82|1447.39|1443.39|1447.39|1443.39|1444.55|1440.55|31
1620751850000|2021-05-11 16:50:50|1447.24|1443.24|1448.09|1444.09|1448.18|1444.18|1447.24|1443.24|36
1620751860000|2021-05-11 16:51:00|1448.13|1444.13|1449.73|1445.73|1450.14|1446.14|1447.85|1443.85|30
1620751870000|2021-05-11 16:51:10|1450.08|1446.08|1449.82|1445.82|1450.4|1446.4|1449.73|1445.73|18
1620751880000|2021-05-11 16:51:20|1450.09|1446.09|1448.79|1444.79|1450.29|1446.29|1448.63|1444.63|27
1620751890000|2021-05-11 16:51:30|1448.8|1444.8|1447.42|1443.42|1448.96|1444.96|1447.42|1443.42|23
1620751900000|2021-05-11 16:51:40|1447.26|1443.26|1448.9|1444.9|1448.91|1444.91|1446.98|1442.98|25
1620751910000|2021-05-11 16:51:50|1448.79|1444.79|1447.95|1443.95|1448.89|1444.89|1447.95|1443.95|20
1620751920000|2021-05-11 16:52:00|1447.94|1443.94|1449.77|1445.77|1449.78|1445.78|1447.94|1443.94|19
1620751930000|2021-05-11 16:52:10|1449.81|1445.81|1448.92|1444.92|1449.81|1445.81|1448.36|1444.36|23
1620751940000|2021-05-11 16:52:20|1448.88|1444.88|1448.54|1444.54|1449.23|1445.23|1448.45|1444.45|25
1620751950000|2021-05-11 16:52:30|1448.51|1444.51|1448.55|1444.55|1448.68|1444.68|1448.41|1444.41|16
1620751960000|2021-05-11 16:52:40|1448.51|1444.51|1448.72|1444.72|1448.75|1444.75|1447.71|1443.71|20
1620751970000|2021-05-11 16:52:50|1448.73|1444.73|1448.19|1444.19|1449.19|1445.19|1448|1444|26
1620751980000|2021-05-11 16:53:00|1447.85|1443.85|1449.33|1445.33|1449.33|1445.33|1447.77|1443.77|23
1620751990000|2021-05-11 16:53:10|1449.3|1445.3|1449.7|1445.7|1449.72|1445.72|1448.82|1444.82|22
1620752000000|2021-05-11 16:53:20|1449.62|1445.62|1448.77|1444.77|1449.84|1445.84|1448.77|1444.77|19
1620752010000|2021-05-11 16:53:30|1448.35|1444.35|1446.73|1442.73|1448.35|1444.35|1446.7|1442.7|29
1620752020000|2021-05-11 16:53:40|1446.71|1442.71|1447.3|1443.3|1447.31|1443.31|1446.58|1442.58|26
1620752030000|2021-05-11 16:53:50|1447.61|1443.61|1448.51|1444.51|1448.51|1444.51|1447.61|1443.61|18
1620752040000|2021-05-11 16:54:00|1448.38|1444.38|1449.24|1445.24|1449.27|1445.27|1448.25|1444.25|7
1620752050000|2021-05-11 16:54:10|1449.01|1445.01|1449.31|1445.31|1449.31|1445.31|1448.68|1444.68|20
1620752060000|2021-05-11 16:54:20|1449.34|1445.34|1449.37|1445.37|1449.48|1445.48|1449.15|1445.15|26
1620752070000|2021-05-11 16:54:30|1449.38|1445.38|1450.66|1446.66|1450.76|1446.76|1449.38|1445.38|29
1620752080000|2021-05-11 16:54:40|1450.67|1446.67|1449.69|1445.69|1450.67|1446.67|1449.53|1445.53|25
1620752090000|2021-05-11 16:54:50|1449.67|1445.67|1451.12|1447.12|1451.33|1447.33|1449.59|1445.59|25
1620752100000|2021-05-11 16:55:00|1451.05|1447.05|1454.07|1450.07|1454.71|1450.71|1450.97|1446.97|28
1620752110000|2021-05-11 16:55:10|1453.48|1449.48|1454.19|1450.19|1457.51|1453.51|1453.48|1449.48|25
1620752120000|2021-05-11 16:55:20|1454.17|1450.17|1452.38|1448.38|1454.17|1450.17|1451.83|1447.83|26
1620752130000|2021-05-11 16:55:30|1452.67|1448.67|1454.97|1450.97|1454.97|1450.97|1452.36|1448.36|29
1620752140000|2021-05-11 16:55:40|1454.88|1450.88|1455.32|1451.32|1455.43|1451.43|1454.86|1450.86|24
1620752150000|2021-05-11 16:55:50|1455.34|1451.34|1457.28|1453.28|1457.54|1453.54|1455.09|1451.09|28
1620752160000|2021-05-11 16:56:00|1457.33|1453.33|1456.03|1452.03|1457.33|1453.33|1455.35|1451.35|25
1620752170000|2021-05-11 16:56:10|1456|1452|1454.42|1450.42|1456|1452|1454.33|1450.33|31
1620752180000|2021-05-11 16:56:20|1454.53|1450.53|1454.69|1450.69|1455.18|1451.18|1453.79|1449.79|35
1620752190000|2021-05-11 16:56:30|1454.71|1450.71|1454.75|1450.75|1455.31|1451.31|1454.65|1450.65|26
1620752200000|2021-05-11 16:56:40|1454.72|1450.72|1454.48|1450.48|1454.9|1450.9|1454.15|1450.15|30
1620752210000|2021-05-11 16:56:50|1454.32|1450.32|1453.57|1449.57|1454.32|1450.32|1453.57|1449.57|29
1620752220000|2021-05-11 16:57:00|1453.61|1449.61|1453.6|1449.6|1453.61|1449.61|1452.44|1448.44|30
1620752230000|2021-05-11 16:57:10|1453.61|1449.61|1453.73|1449.73|1454.36|1450.36|1453.61|1449.61|30
1620752240000|2021-05-11 16:57:20|1453.89|1449.89|1453.47|1449.47|1453.97|1449.97|1453.23|1449.23|20
1620752250000|2021-05-11 16:57:30|1453.48|1449.48|1452.93|1448.93|1453.52|1449.52|1452.55|1448.55|24
1620752260000|2021-05-11 16:57:40|1452.86|1448.86|1454.48|1450.48|1454.48|1450.48|1452.52|1448.52|38
1620752270000|2021-05-11 16:57:50|1454.64|1450.64|1454.56|1450.56|1454.97|1450.97|1454.09|1450.09|36
1620752280000|2021-05-11 16:58:00|1454.82|1450.82|1454.29|1450.29|1454.82|1450.82|1453.99|1449.99|36
1620752290000|2021-05-11 16:58:10|1454.15|1450.15|1454.08|1450.08|1454.42|1450.42|1453.99|1449.99|36
1620752300000|2021-05-11 16:58:20|1454.11|1450.11|1454.24|1450.24|1454.26|1450.26|1453.98|1449.98|28
1620752310000|2021-05-11 16:58:30|1454.27|1450.27|1454.71|1450.71|1454.71|1450.71|1453.5|1449.5|35
1620752320000|2021-05-11 16:58:40|1454.86|1450.86|1454.5|1450.5|1454.98|1450.98|1454.36|1450.36|39
1620752330000|2021-05-11 16:58:50|1454.49|1450.49|1454.49|1450.49|1454.61|1450.61|1454.16|1450.16|34
1620752340000|2021-05-11 16:59:00|1454.57|1450.57|1454.47|1450.47|1454.95|1450.95|1454.4|1450.4|36
1620752350000|2021-05-11 16:59:10|1454.37|1450.37|1455.45|1451.45|1456.07|1452.07|1454.36|1450.36|33
1620752360000|2021-05-11 16:59:20|1454.71|1450.71|1454.37|1450.37|1454.77|1450.77|1454.29|1450.29|32
1620752370000|2021-05-11 16:59:30|1454.44|1450.44|1454.12|1450.12|1454.44|1450.44|1454.01|1450.01|31
1620752380000|2021-05-11 16:59:40|1454.07|1450.07|1453.73|1449.73|1454.1|1450.1|1453.46|1449.46|31
1620752390000|2021-05-11 16:59:50|1453.71|1449.71|1452.75|1448.75|1453.79|1449.79|1452.75|1448.75|34
1620752400000|2021-05-11 17:00:00|1452.73|1448.73|1453.37|1449.37|1453.64|1449.64|1452.73|1448.73|37
1620752410000|2021-05-11 17:00:10|1453.54|1449.54|1453.15|1449.15|1453.7|1449.7|1453.11|1449.11|39
1620752420000|2021-05-11 17:00:20|1453.14|1449.14|1453.55|1449.55|1453.65|1449.65|1453.14|1449.14|32
1620752430000|2021-05-11 17:00:30|1453.53|1449.53|1452.86|1448.86|1453.53|1449.53|1452.86|1448.86|35
1620752440000|2021-05-11 17:00:40|1452.92|1448.92|1453.03|1449.03|1453.17|1449.17|1452.86|1448.86|27
1620752450000|2021-05-11 17:00:50|1453.07|1449.07|1452.47|1448.47|1453.08|1449.08|1452.21|1448.21|29
1620752460000|2021-05-11 17:01:00|1452.44|1448.44|1450.4|1446.4|1452.47|1448.47|1450.4|1446.4|38
1620752470000|2021-05-11 17:01:10|1450.09|1446.09|1448.27|1444.27|1450.09|1446.09|1447.71|1443.71|37
1620752480000|2021-05-11 17:01:20|1448.34|1444.34|1448.37|1444.37|1448.49|1444.49|1448.04|1444.04|34
1620752490000|2021-05-11 17:01:30|1448.5|1444.5|1448.66|1444.66|1448.77|1444.77|1448.32|1444.32|27
1620752500000|2021-05-11 17:01:40|1448.52|1444.52|1447.17|1443.17|1448.52|1444.52|1447.15|1443.15|31
1620752510000|2021-05-11 17:01:50|1447.18|1443.18|1447.72|1443.72|1447.72|1443.72|1447.04|1443.04|34
1620752520000|2021-05-11 17:02:00|1447.64|1443.64|1447.89|1443.89|1447.89|1443.89|1447.32|1443.32|31
1620752530000|2021-05-11 17:02:10|1447.78|1443.78|1447.87|1443.87|1447.88|1443.88|1446.99|1442.99|35
1620752540000|2021-05-11 17:02:20|1448.01|1444.01|1446.58|1442.58|1448.01|1444.01|1446.55|1442.55|38
1620752550000|2021-05-11 17:02:30|1446.31|1442.31|1446.92|1442.92|1447.05|1443.05|1445.68|1441.68|34
1620752560000|2021-05-11 17:02:40|1446.91|1442.91|1446.61|1442.61|1447.27|1443.27|1446.59|1442.59|31
1620752570000|2021-05-11 17:02:50|1446.59|1442.59|1447.49|1443.49|1447.49|1443.49|1446.45|1442.45|37
1620752580000|2021-05-11 17:03:00|1447.4|1443.4|1450.68|1446.68|1450.68|1446.68|1447.33|1443.33|38
1620752590000|2021-05-11 17:03:10|1450.71|1446.71|1453.09|1449.09|1453.24|1449.24|1450.69|1446.69|37
1620752600000|2021-05-11 17:03:20|1453.07|1449.07|1454.75|1450.75|1454.93|1450.93|1452.95|1448.95|33
1620752610000|2021-05-11 17:03:30|1454.51|1450.51|1454.95|1450.95|1455.2|1451.2|1454.51|1450.51|31
1620752620000|2021-05-11 17:03:40|1454.97|1450.97|1453.89|1449.89|1454.99|1450.99|1452.97|1448.97|28
1620752630000|2021-05-11 17:03:50|1453.67|1449.67|1455.04|1451.04|1455.14|1451.14|1453.67|1449.67|34
1620752640000|2021-05-11 17:04:00|1454.75|1450.75|1455.54|1451.54|1456.04|1452.04|1454.75|1450.75|36
1620752650000|2021-05-11 17:04:10|1455.53|1451.53|1456.48|1452.48|1456.58|1452.58|1454.57|1450.57|36
1620752660000|2021-05-11 17:04:20|1456.43|1452.43|1456.16|1452.16|1456.97|1452.97|1455.98|1451.98|32
1620752670000|2021-05-11 17:04:30|1456.18|1452.18|1454.32|1450.32|1456.32|1452.32|1454.2|1450.2|35
1620752680000|2021-05-11 17:04:40|1454.69|1450.69|1452.53|1448.53|1454.69|1450.69|1452.53|1448.53|29
1620752690000|2021-05-11 17:04:50|1452.68|1448.68|1454.15|1450.15|1454.25|1450.25|1452.68|1448.68|36
1620752700000|2021-05-11 17:05:00|1454.17|1450.17|1454.25|1450.25|1454.5|1450.5|1454.07|1450.07|33
1620752710000|2021-05-11 17:05:10|1454.23|1450.23|1454.31|1450.31|1454.47|1450.47|1454.06|1450.06|32
1620752720000|2021-05-11 17:05:20|1454.37|1450.37|1453.82|1449.82|1454.55|1450.55|1453.82|1449.82|38
1620752730000|2021-05-11 17:05:30|1454.19|1450.19|1454.05|1450.05|1454.5|1450.5|1453.78|1449.78|33
1620752740000|2021-05-11 17:05:40|1453.95|1449.95|1454.48|1450.48|1454.48|1450.48|1453.8|1449.8|35
1620752750000|2021-05-11 17:05:50|1454.49|1450.49|1454.79|1450.79|1454.83|1450.83|1454.49|1450.49|29
1620752760000|2021-05-11 17:06:00|1454.78|1450.78|1455.03|1451.03|1455.27|1451.27|1454.63|1450.63|34
1620752770000|2021-05-11 17:06:10|1455.19|1451.19|1456.08|1452.08|1456.08|1452.08|1454.74|1450.74|32
1620752780000|2021-05-11 17:06:20|1456.29|1452.29|1455.35|1451.35|1456.29|1452.29|1455.28|1451.28|34
1620752790000|2021-05-11 17:06:30|1455.47|1451.47|1455.06|1451.06|1455.51|1451.51|1454.88|1450.88|35
1620752800000|2021-05-11 17:06:40|1454.99|1450.99|1455.2|1451.2|1455.25|1451.25|1454.89|1450.89|31
1620752810000|2021-05-11 17:06:50|1455.18|1451.18|1454.21|1450.21|1455.44|1451.44|1454.21|1450.21|34
1620752820000|2021-05-11 17:07:00|1454.18|1450.18|1452.04|1448.04|1454.18|1450.18|1452.04|1448.04|29
1620752830000|2021-05-11 17:07:10|1451.92|1447.92|1449.15|1445.15|1452.14|1448.14|1448.92|1444.92|33
1620752840000|2021-05-11 17:07:20|1449.04|1445.04|1449.16|1445.16|1449.18|1445.18|1448.82|1444.82|27
1620752850000|2021-05-11 17:07:30|1449.03|1445.03|1447.93|1443.93|1449.47|1445.47|1447.9|1443.9|24
1620752860000|2021-05-11 17:07:40|1447.96|1443.96|1447.84|1443.84|1448.55|1444.55|1447.82|1443.82|35
1620752870000|2021-05-11 17:07:50|1447.85|1443.85|1448.04|1444.04|1448.42|1444.42|1447.79|1443.79|35
1620752880000|2021-05-11 17:08:00|1448.03|1444.03|1447.2|1443.2|1448.36|1444.36|1447.13|1443.13|30
1620752890000|2021-05-11 17:08:10|1447.26|1443.26|1448.66|1444.66|1448.82|1444.82|1447.2|1443.2|29
1620752900000|2021-05-11 17:08:20|1448.67|1444.67|1448.38|1444.38|1448.7|1444.7|1448.17|1444.17|31
1620752910000|2021-05-11 17:08:30|1448.52|1444.52|1449.5|1445.5|1449.58|1445.58|1448.51|1444.51|38
1620752920000|2021-05-11 17:08:40|1449.55|1445.55|1450.7|1446.7|1450.7|1446.7|1449.25|1445.25|28
1620752930000|2021-05-11 17:08:50|1450.64|1446.64|1451.36|1447.36|1452.37|1448.37|1450.13|1446.13|38
1620752940000|2021-05-11 17:09:00|1451.41|1447.41|1450.15|1446.15|1451.41|1447.41|1449.97|1445.97|31
1620752950000|2021-05-11 17:09:10|1450.19|1446.19|1450.48|1446.48|1450.91|1446.91|1450.19|1446.19|33
1620752960000|2021-05-11 17:09:20|1450.44|1446.44|1450.25|1446.25|1450.9|1446.9|1450.08|1446.08|31
1620752970000|2021-05-11 17:09:30|1450.24|1446.24|1449.73|1445.73|1450.27|1446.27|1449.73|1445.73|33
1620752980000|2021-05-11 17:09:40|1449.7|1445.7|1451.3|1447.3|1451.56|1447.56|1449.62|1445.62|36
1620752990000|2021-05-11 17:09:50|1451.17|1447.17|1451.11|1447.11|1451.7|1447.7|1451.03|1447.03|36
1620753000000|2021-05-11 17:10:00|1451.14|1447.14|1451.67|1447.67|1452.35|1448.35|1451.13|1447.13|35
1620753010000|2021-05-11 17:10:10|1451.6|1447.6|1450.13|1446.13|1451.6|1447.6|1449.89|1445.89|36
1620753020000|2021-05-11 17:10:20|1450.06|1446.06|1450.52|1446.52|1450.57|1446.57|1450.02|1446.02|32
1620753030000|2021-05-11 17:10:30|1450.33|1446.33|1449.89|1445.89|1450.77|1446.77|1449.59|1445.59|33
1620753040000|2021-05-11 17:10:40|1449.79|1445.79|1447.71|1443.71|1449.95|1445.95|1447.71|1443.71|36
1620753050000|2021-05-11 17:10:50|1447.8|1443.8|1449.51|1445.51|1449.51|1445.51|1447.8|1443.8|39
1620753060000|2021-05-11 17:11:00|1449.4|1445.4|1449.41|1445.41|1449.82|1445.82|1448.92|1444.92|37
1620753070000|2021-05-11 17:11:10|1449.42|1445.42|1448.85|1444.85|1449.56|1445.56|1448.79|1444.79|29
1620753080000|2021-05-11 17:11:20|1448.86|1444.86|1447.96|1443.96|1448.86|1444.86|1447.82|1443.82|32
1620753090000|2021-05-11 17:11:30|1447.98|1443.98|1448.8|1444.8|1449.08|1445.08|1447.98|1443.98|38
1620753100000|2021-05-11 17:11:40|1448.74|1444.74|1448.68|1444.68|1449.03|1445.03|1448.44|1444.44|38
1620753110000|2021-05-11 17:11:50|1448.59|1444.59|1448.62|1444.62|1449.41|1445.41|1448.59|1444.59|36
1620753120000|2021-05-11 17:12:00|1448.53|1444.53|1447.76|1443.76|1448.75|1444.75|1447.76|1443.76|35
1620753130000|2021-05-11 17:12:10|1447.77|1443.77|1447.12|1443.12|1447.77|1443.77|1446.61|1442.61|34
1620753140000|2021-05-11 17:12:20|1447.05|1443.05|1446.26|1442.26|1447.38|1443.38|1446.26|1442.26|35
1620753150000|2021-05-11 17:12:30|1446.22|1442.22|1444.79|1440.79|1446.22|1442.22|1444.59|1440.59|34
1620753160000|2021-05-11 17:12:40|1444.52|1440.52|1445.42|1441.42|1445.54|1441.54|1444.35|1440.35|37
1620753170000|2021-05-11 17:12:50|1445.39|1441.39|1446.47|1442.47|1446.48|1442.48|1445.39|1441.39|32
1620753180000|2021-05-11 17:13:00|1446.49|1442.49|1446.12|1442.12|1448.18|1444.18|1446.12|1442.12|37
1620753190000|2021-05-11 17:13:10|1446.82|1442.82|1446.27|1442.27|1447.09|1443.09|1446.27|1442.27|36
1620753200000|2021-05-11 17:13:20|1446.33|1442.33|1446.23|1442.23|1446.33|1442.33|1445.79|1441.79|27
1620753210000|2021-05-11 17:13:30|1446.22|1442.22|1445.35|1441.35|1446.36|1442.36|1445.35|1441.35|32
1620753220000|2021-05-11 17:13:40|1445.37|1441.37|1446.46|1442.46|1446.46|1442.46|1445.06|1441.06|36
1620753230000|2021-05-11 17:13:50|1446.79|1442.79|1447.36|1443.36|1447.62|1443.62|1446.72|1442.72|38
1620753240000|2021-05-11 17:14:00|1447.33|1443.33|1448.38|1444.38|1448.39|1444.39|1447.33|1443.33|31
1620753250000|2021-05-11 17:14:10|1448.12|1444.12|1446.64|1442.64|1448.28|1444.28|1446.64|1442.64|37
1620753260000|2021-05-11 17:14:20|1446.72|1442.72|1446.93|1442.93|1447.39|1443.39|1446.4|1442.4|39
1620753270000|2021-05-11 17:14:30|1446.78|1442.78|1446.21|1442.21|1447.28|1443.28|1445.95|1441.95|33
1620753280000|2021-05-11 17:14:40|1445.88|1441.88|1446.98|1442.98|1446.98|1442.98|1445.56|1441.56|33
1620753290000|2021-05-11 17:14:50|1447.05|1443.05|1446.25|1442.25|1447.57|1443.57|1446.11|1442.11|36
1620753300000|2021-05-11 17:15:00|1446.26|1442.26|1447.71|1443.71|1447.71|1443.71|1446.25|1442.25|29
1620753310000|2021-05-11 17:15:10|1447.75|1443.75|1449.87|1445.87|1449.91|1445.91|1447.34|1443.34|37
1620753320000|2021-05-11 17:15:20|1449.85|1445.85|1448.73|1444.73|1449.88|1445.88|1448.72|1444.72|38
1620753330000|2021-05-11 17:15:30|1448.59|1444.59|1448.85|1444.85|1449.27|1445.27|1448.4|1444.4|36
1620753340000|2021-05-11 17:15:40|1448.76|1444.76|1445.66|1441.66|1448.87|1444.87|1445.41|1441.41|38
1620753350000|2021-05-11 17:15:50|1445.63|1441.63|1444.63|1440.63|1445.81|1441.81|1443.99|1439.99|35
1620753360000|2021-05-11 17:16:00|1444.57|1440.57|1445.78|1441.78|1447.06|1443.06|1444.43|1440.43|39
1620753370000|2021-05-11 17:16:10|1445.75|1441.75|1442.87|1438.87|1445.87|1441.87|1442.83|1438.83|37
1620753380000|2021-05-11 17:16:20|1442.92|1438.92|1442.63|1438.63|1443.92|1439.92|1442.5|1438.5|37
1620753390000|2021-05-11 17:16:30|1442.56|1438.56|1439.61|1435.61|1442.56|1438.56|1439.36|1435.36|36
1620753400000|2021-05-11 17:16:40|1439.62|1435.62|1439.93|1435.93|1440.45|1436.45|1438.59|1434.59|38
1620753410000|2021-05-11 17:16:50|1439.92|1435.92|1438.43|1434.43|1439.96|1435.96|1438.35|1434.35|33
1620753420000|2021-05-11 17:17:00|1438.45|1434.45|1439.52|1435.52|1439.83|1435.83|1438.41|1434.41|34
1620753430000|2021-05-11 17:17:10|1439.42|1435.42|1439.58|1435.58|1440.34|1436.34|1439.42|1435.42|32
1620753440000|2021-05-11 17:17:20|1439.59|1435.59|1440.21|1436.21|1440.21|1436.21|1439.59|1435.59|36
1620753450000|2021-05-11 17:17:30|1440.27|1436.27|1440.07|1436.07|1440.51|1436.51|1439.91|1435.91|34
1620753460000|2021-05-11 17:17:40|1440.06|1436.06|1439.9|1435.9|1440.07|1436.07|1439.43|1435.43|27
1620753470000|2021-05-11 17:17:50|1439.93|1435.93|1440.16|1436.16|1440.16|1436.16|1439.29|1435.29|31
1620753480000|2021-05-11 17:18:00|1440.17|1436.17|1440.47|1436.47|1440.67|1436.67|1440.06|1436.06|28
1620753490000|2021-05-11 17:18:10|1440.45|1436.45|1440.73|1436.73|1440.73|1436.73|1440.33|1436.33|16
1620753500000|2021-05-11 17:18:20|1440.72|1436.72|1442.42|1438.42|1442.59|1438.59|1440.61|1436.61|24
1620753510000|2021-05-11 17:18:30|1442.48|1438.48|1444.67|1440.67|1444.67|1440.67|1442.48|1438.48|36
1620753520000|2021-05-11 17:18:40|1444.87|1440.87|1445.14|1441.14|1445.46|1441.46|1444.86|1440.86|28
1620753530000|2021-05-11 17:18:50|1445.11|1441.11|1443.98|1439.98|1445.13|1441.13|1443.46|1439.46|31
1620753540000|2021-05-11 17:19:00|1443.89|1439.89|1442.87|1438.87|1443.9|1439.9|1442.48|1438.48|37
1620753550000|2021-05-11 17:19:10|1442.94|1438.94|1444.74|1440.74|1444.83|1440.83|1442.94|1438.94|34
1620753560000|2021-05-11 17:19:20|1444.75|1440.75|1446.42|1442.42|1446.42|1442.42|1444.64|1440.64|34
1620753570000|2021-05-11 17:19:30|1446.43|1442.43|1447.56|1443.56|1447.86|1443.86|1446.43|1442.43|37
1620753580000|2021-05-11 17:19:40|1447.84|1443.84|1446.77|1442.77|1448.34|1444.34|1446.77|1442.77|36
1620753590000|2021-05-11 17:19:50|1447.16|1443.16|1446.82|1442.82|1447.48|1443.48|1446.78|1442.78|36
1620753600000|2021-05-11 17:20:00|1446.85|1442.85|1447.33|1443.33|1447.69|1443.69|1446.85|1442.85|35
1620753610000|2021-05-11 17:20:10|1447.17|1443.17|1446.28|1442.28|1447.24|1443.24|1445.59|1441.59|36
1620753620000|2021-05-11 17:20:20|1446.17|1442.17|1446.53|1442.53|1446.77|1442.77|1446.14|1442.14|32
1620753630000|2021-05-11 17:20:30|1446.56|1442.56|1447.66|1443.66|1447.66|1443.66|1446.54|1442.54|36
1620753640000|2021-05-11 17:20:40|1447.55|1443.55|1447.45|1443.45|1447.92|1443.92|1447.45|1443.45|33
1620753650000|2021-05-11 17:20:50|1447.4|1443.4|1447.2|1443.2|1447.75|1443.75|1447.14|1443.14|34
1620753660000|2021-05-11 17:21:00|1447.11|1443.11|1444.61|1440.61|1447.11|1443.11|1444.19|1440.19|38
1620753670000|2021-05-11 17:21:10|1444.66|1440.66|1445.27|1441.27|1445.33|1441.33|1443.87|1439.87|27
1620753680000|2021-05-11 17:21:20|1445.19|1441.19|1446.1|1442.1|1446.86|1442.86|1445.19|1441.19|38
1620753690000|2021-05-11 17:21:30|1446.35|1442.35|1446.26|1442.26|1446.36|1442.36|1444.85|1440.85|35
1620753700000|2021-05-11 17:21:40|1446.32|1442.32|1447.28|1443.28|1447.44|1443.44|1446.32|1442.32|33
1620753710000|2021-05-11 17:21:50|1447.43|1443.43|1447.9|1443.9|1448.15|1444.15|1447.43|1443.43|34
1620753720000|2021-05-11 17:22:00|1447.91|1443.91|1447.04|1443.04|1448.03|1444.03|1446.92|1442.92|34
1620753730000|2021-05-11 17:22:10|1446.86|1442.86|1445.08|1441.08|1446.88|1442.88|1445.08|1441.08|40
1620753740000|2021-05-11 17:22:20|1445.1|1441.1|1444.89|1440.89|1445.22|1441.22|1444.87|1440.87|27
1620753750000|2021-05-11 17:22:30|1444.87|1440.87|1444.74|1440.74|1445.06|1441.06|1444.25|1440.25|35
1620753760000|2021-05-11 17:22:40|1444.66|1440.66|1445.16|1441.16|1445.16|1441.16|1444.3|1440.3|33
1620753770000|2021-05-11 17:22:50|1445.23|1441.23|1444.77|1440.77|1445.23|1441.23|1444.48|1440.48|33
1620753780000|2021-05-11 17:23:00|1444.71|1440.71|1444.98|1440.98|1444.98|1440.98|1444.63|1440.63|28
1620753790000|2021-05-11 17:23:10|1444.96|1440.96|1446.47|1442.47|1446.51|1442.51|1444.94|1440.94|36
1620753800000|2021-05-11 17:23:20|1446.5|1442.5|1445.06|1441.06|1446.5|1442.5|1445.04|1441.04|33
1620753810000|2021-05-11 17:23:30|1445.15|1441.15|1445.59|1441.59|1445.77|1441.77|1445.09|1441.09|30
1620753820000|2021-05-11 17:23:40|1445.78|1441.78|1446.42|1442.42|1446.53|1442.53|1445.78|1441.78|26
1620753830000|2021-05-11 17:23:50|1446.56|1442.56|1444.84|1440.84|1446.61|1442.61|1444.84|1440.84|29
1620753840000|2021-05-11 17:24:00|1444.83|1440.83|1445.28|1441.28|1445.73|1441.73|1444.82|1440.82|30
1620753850000|2021-05-11 17:24:10|1445.36|1441.36|1447.4|1443.4|1447.4|1443.4|1445.33|1441.33|35
1620753860000|2021-05-11 17:24:20|1447.43|1443.43|1447.98|1443.98|1447.98|1443.98|1446.94|1442.94|35
1620753870000|2021-05-11 17:24:30|1447.88|1443.88|1448.05|1444.05|1448.32|1444.32|1447.68|1443.68|29
1620753880000|2021-05-11 17:24:40|1448.06|1444.06|1447.69|1443.69|1448.07|1444.07|1447.47|1443.47|30
1620753890000|2021-05-11 17:24:50|1447.61|1443.61|1447.15|1443.15|1447.69|1443.69|1447.02|1443.02|28
1620753900000|2021-05-11 17:25:00|1447.13|1443.13|1446.08|1442.08|1447.14|1443.14|1446.08|1442.08|32
1620753910000|2021-05-11 17:25:10|1446.06|1442.06|1447.64|1443.64|1447.7|1443.7|1445.95|1441.95|36
1620753920000|2021-05-11 17:25:20|1447.58|1443.58|1447.69|1443.69|1447.88|1443.88|1447.49|1443.49|35
1620753930000|2021-05-11 17:25:30|1447.57|1443.57|1447.65|1443.65|1447.98|1443.98|1447.53|1443.53|31
1620753940000|2021-05-11 17:25:40|1447.83|1443.83|1448.69|1444.69|1449.04|1445.04|1447.76|1443.76|38
1620753950000|2021-05-11 17:25:50|1448.58|1444.58|1447.9|1443.9|1448.68|1444.68|1447.42|1443.42|37
1620753960000|2021-05-11 17:26:00|1447.96|1443.96|1447.9|1443.9|1448.12|1444.12|1447.88|1443.88|33
1620753970000|2021-05-11 17:26:10|1447.92|1443.92|1448.01|1444.01|1448.14|1444.14|1447.92|1443.92|33
1620753980000|2021-05-11 17:26:20|1448|1444|1447.87|1443.87|1448.1|1444.1|1447.86|1443.86|30
1620753990000|2021-05-11 17:26:30|1447.89|1443.89|1448.43|1444.43|1448.43|1444.43|1447.89|1443.89|25
1620754000000|2021-05-11 17:26:40|1448.36|1444.36|1446.92|1442.92|1448.38|1444.38|1446.86|1442.86|25
1620754010000|2021-05-11 17:26:50|1446.86|1442.86|1447.98|1443.98|1448.01|1444.01|1446.68|1442.68|28
1620754020000|2021-05-11 17:27:00|1447.96|1443.96|1448.74|1444.74|1449.11|1445.11|1447.96|1443.96|32
1620754030000|2021-05-11 17:27:10|1448.84|1444.84|1449.52|1445.52|1449.53|1445.53|1448.55|1444.55|31
1620754040000|2021-05-11 17:27:20|1449.53|1445.53|1449.6|1445.6|1449.65|1445.65|1448.75|1444.75|35
1620754050000|2021-05-11 17:27:30|1449.49|1445.49|1449.83|1445.83|1449.94|1445.94|1448.71|1444.71|32
1620754060000|2021-05-11 17:27:40|1449.86|1445.86|1450.41|1446.41|1450.91|1446.91|1449.86|1445.86|34
1620754070000|2021-05-11 17:27:50|1450.16|1446.16|1450.27|1446.27|1451.48|1447.48|1449.36|1445.36|35
1620754080000|2021-05-11 17:28:00|1450.67|1446.67|1450.94|1446.94|1450.94|1446.94|1449.39|1445.39|38
1620754090000|2021-05-11 17:28:10|1451.02|1447.02|1453.93|1449.93|1454.14|1450.14|1450.67|1446.67|37
1620754100000|2021-05-11 17:28:20|1453.95|1449.95|1454.07|1450.07|1454.45|1450.45|1453.4|1449.4|33
1620754110000|2021-05-11 17:28:30|1453.96|1449.96|1453.89|1449.89|1454.18|1450.18|1453.3|1449.3|38
1620754120000|2021-05-11 17:28:40|1453.91|1449.91|1453.81|1449.81|1454.45|1450.45|1452.58|1448.58|35
1620754130000|2021-05-11 17:28:50|1453.8|1449.8|1454.21|1450.21|1454.47|1450.47|1453.3|1449.3|34
1620754140000|2021-05-11 17:29:00|1454.17|1450.17|1454.89|1450.89|1455.14|1451.14|1454.16|1450.16|35
1620754150000|2021-05-11 17:29:10|1454.94|1450.94|1449.61|1445.61|1454.94|1450.94|1449.61|1445.61|38
1620754160000|2021-05-11 17:29:20|1449.73|1445.73|1451.56|1447.56|1451.61|1447.61|1448.1|1444.1|37
1620754170000|2021-05-11 17:29:30|1451.59|1447.59|1453.57|1449.57|1453.57|1449.57|1451.59|1447.59|38
1620754180000|2021-05-11 17:29:40|1453.47|1449.47|1451.27|1447.27|1453.47|1449.47|1450.84|1446.84|39
1620754190000|2021-05-11 17:29:50|1451.22|1447.22|1451.61|1447.61|1451.87|1447.87|1450.84|1446.84|31
1620754200000|2021-05-11 17:30:00|1451.64|1447.64|1449|1445|1451.69|1447.69|1449|1445|28
1620754210000|2021-05-11 17:30:10|1448.73|1444.73|1447.87|1443.87|1449.21|1445.21|1447.69|1443.69|29
1620754220000|2021-05-11 17:30:20|1447.83|1443.83|1449|1445|1449|1445|1447.73|1443.73|34
1620754230000|2021-05-11 17:30:30|1449.27|1445.27|1449.07|1445.07|1449.85|1445.85|1448.22|1444.22|26
1620754240000|2021-05-11 17:30:40|1449.53|1445.53|1452.1|1448.1|1453.09|1449.09|1449.09|1445.09|27
1620754250000|2021-05-11 17:30:50|1453.05|1449.05|1452.35|1448.35|1453.05|1449.05|1451.44|1447.44|29
1620754260000|2021-05-11 17:31:00|1451.29|1447.29|1452.68|1448.68|1452.86|1448.86|1451.29|1447.29|30
1620754270000|2021-05-11 17:31:10|1452.48|1448.48|1455.11|1451.11|1455.11|1451.11|1452.48|1448.48|32
1620754280000|2021-05-11 17:31:20|1455.28|1451.28|1455|1451|1455.31|1451.31|1454.36|1450.36|29
1620754290000|2021-05-11 17:31:30|1455.03|1451.03|1454.88|1450.88|1455.24|1451.24|1454.86|1450.86|15
1620754300000|2021-05-11 17:31:40|1454.71|1450.71|1454.32|1450.32|1454.84|1450.84|1454.21|1450.21|33
1620754310000|2021-05-11 17:31:50|1454.33|1450.33|1453.58|1449.58|1454.55|1450.55|1453.48|1449.48|26
1620754320000|2021-05-11 17:32:00|1453.68|1449.68|1452.47|1448.47|1453.68|1449.68|1452.47|1448.47|33
1620754330000|2021-05-11 17:32:10|1452.75|1448.75|1450.26|1446.26|1452.75|1448.75|1450.26|1446.26|32
1620754340000|2021-05-11 17:32:20|1450.28|1446.28|1448.69|1444.69|1450.33|1446.33|1448.69|1444.69|30
1620754350000|2021-05-11 17:32:30|1448.61|1444.61|1450.43|1446.43|1450.49|1446.49|1448.57|1444.57|28
1620754360000|2021-05-11 17:32:40|1450.5|1446.5|1450.99|1446.99|1451.02|1447.02|1450.5|1446.5|27
1620754370000|2021-05-11 17:32:50|1451.01|1447.01|1452.84|1448.84|1452.84|1448.84|1451.01|1447.01|30
1620754380000|2021-05-11 17:33:00|1452.85|1448.85|1452.25|1448.25|1452.85|1448.85|1451.91|1447.91|24
1620754390000|2021-05-11 17:33:10|1451.85|1447.85|1452.1|1448.1|1452.21|1448.21|1451.85|1447.85|24
1620754400000|2021-05-11 17:33:20|1452.01|1448.01|1452.29|1448.29|1452.29|1448.29|1452.01|1448.01|9
1620754410000|2021-05-11 17:33:30|1452.22|1448.22|1452.69|1448.69|1452.69|1448.69|1452.13|1448.13|16
1620754420000|2021-05-11 17:33:40|1452.51|1448.51|1452.73|1448.73|1453.43|1449.43|1452.01|1448.01|26
1620754430000|2021-05-11 17:33:50|1452.76|1448.76|1454.72|1450.72|1454.72|1450.72|1452.28|1448.28|19
1620754440000|2021-05-11 17:34:00|1454.31|1450.31|1455.13|1451.13|1455.13|1451.13|1454.31|1450.31|13
1620754450000|2021-05-11 17:34:10|1455.11|1451.11|1454.64|1450.64|1456.4|1452.4|1454.62|1450.62|23
1620754460000|2021-05-11 17:34:20|1454.35|1450.35|1454.41|1450.41|1454.45|1450.45|1453.22|1449.22|20
1620754470000|2021-05-11 17:34:30|1454.43|1450.43|1455.02|1451.02|1455.45|1451.45|1454.43|1450.43|23
1620754480000|2021-05-11 17:34:40|1455.01|1451.01|1455.46|1451.46|1455.79|1451.79|1455.01|1451.01|16
1620754490000|2021-05-11 17:34:50|1455.88|1451.88|1455.37|1451.37|1455.88|1451.88|1454.32|1450.32|29
1620754500000|2021-05-11 17:35:00|1455.27|1451.27|1454.4|1450.4|1455.65|1451.65|1454.32|1450.32|25
1620754510000|2021-05-11 17:35:10|1454.39|1450.39|1450.64|1446.64|1454.85|1450.85|1450.55|1446.55|38
1620754520000|2021-05-11 17:35:20|1450.89|1446.89|1451.02|1447.02|1451.21|1447.21|1450.67|1446.67|30
1620754530000|2021-05-11 17:35:30|1451.2|1447.2|1451.8|1447.8|1452.33|1448.33|1451.19|1447.19|26
1620754540000|2021-05-11 17:35:40|1451.29|1447.29|1451.39|1447.39|1451.39|1447.39|1451.18|1447.18|7
1620754550000|2021-05-11 17:35:50|1451.34|1447.34|1451.25|1447.25|1451.41|1447.41|1451.01|1447.01|21
1620754560000|2021-05-11 17:36:00|1451.26|1447.26|1449.57|1445.57|1451.26|1447.26|1449.47|1445.47|32
1620754570000|2021-05-11 17:36:10|1449.62|1445.62|1450.43|1446.43|1450.45|1446.45|1449.42|1445.42|20
1620754580000|2021-05-11 17:36:20|1450.42|1446.42|1450.34|1446.34|1450.42|1446.42|1449.56|1445.56|28
1620754590000|2021-05-11 17:36:30|1450.36|1446.36|1450.61|1446.61|1450.61|1446.61|1450.27|1446.27|13
1620754600000|2021-05-11 17:36:40|1450.51|1446.51|1450.64|1446.64|1450.87|1446.87|1450.51|1446.51|21
1620754610000|2021-05-11 17:36:50|1450.59|1446.59|1450.5|1446.5|1450.82|1446.82|1450.5|1446.5|18
1620754620000|2021-05-11 17:37:00|1450.51|1446.51|1446.91|1442.91|1450.51|1446.51|1446.91|1442.91|29
1620754630000|2021-05-11 17:37:10|1446.53|1442.53|1445.9|1441.9|1446.53|1442.53|1445.45|1441.45|31
1620754640000|2021-05-11 17:37:20|1446.27|1442.27|1447.28|1443.28|1447.44|1443.44|1446.02|1442.02|27
1620754650000|2021-05-11 17:37:30|1447.31|1443.31|1446.47|1442.47|1447.31|1443.31|1446.24|1442.24|25
1620754660000|2021-05-11 17:37:40|1446.36|1442.36|1446.86|1442.86|1446.86|1442.86|1445.93|1441.93|17
1620754670000|2021-05-11 17:37:50|1446.75|1442.75|1449.24|1445.24|1449.9|1445.9|1446.75|1442.75|24
1620754680000|2021-05-11 17:38:00|1449.25|1445.25|1451.66|1447.66|1451.66|1447.66|1449.21|1445.21|25
1620754690000|2021-05-11 17:38:10|1451.78|1447.78|1453.69|1449.69|1454.2|1450.2|1451.78|1447.78|26
1620754700000|2021-05-11 17:38:20|1453.65|1449.65|1454.4|1450.4|1454.71|1450.71|1453.65|1449.65|14
1620754710000|2021-05-11 17:38:30|1454.37|1450.37|1455.02|1451.02|1455.44|1451.44|1454.37|1450.37|18
1620754720000|2021-05-11 17:38:40|1454.97|1450.97|1456.9|1452.9|1456.92|1452.92|1454.97|1450.97|31
1620754730000|2021-05-11 17:38:50|1456.98|1452.98|1457.42|1453.42|1457.64|1453.64|1456.82|1452.82|23
1620754740000|2021-05-11 17:39:00|1457.34|1453.34|1457.67|1453.67|1457.83|1453.83|1457.3|1453.3|21
1620754750000|2021-05-11 17:39:10|1457.56|1453.56|1455.18|1451.18|1457.56|1453.56|1454.88|1450.88|20
1620754760000|2021-05-11 17:39:20|1454.94|1450.94|1453.3|1449.3|1455.18|1451.18|1453.3|1449.3|23
1620754770000|2021-05-11 17:39:30|1453.24|1449.24|1453.89|1449.89|1454.24|1450.24|1452.95|1448.95|29
1620754780000|2021-05-11 17:39:40|1453.94|1449.94|1454.4|1450.4|1455.39|1451.39|1453.78|1449.78|31
1620754790000|2021-05-11 17:39:50|1454.45|1450.45|1455.37|1451.37|1455.37|1451.37|1453.91|1449.91|29
1620754800000|2021-05-11 17:40:00|1455.36|1451.36|1454.55|1450.55|1455.36|1451.36|1454.24|1450.24|21
1620754810000|2021-05-11 17:40:10|1454.58|1450.58|1454.32|1450.32|1454.72|1450.72|1453.96|1449.96|18
1620754820000|2021-05-11 17:40:20|1454.38|1450.38|1454.85|1450.85|1454.98|1450.98|1454.22|1450.22|29
1620754830000|2021-05-11 17:40:30|1454.67|1450.67|1451.15|1447.15|1454.67|1450.67|1451.15|1447.15|36
1620754840000|2021-05-11 17:40:40|1451.2|1447.2|1451.74|1447.74|1451.83|1447.83|1450.88|1446.88|34
1620754850000|2021-05-11 17:40:50|1452.08|1448.08|1451.15|1447.15|1452.4|1448.4|1451.09|1447.09|27
1620754860000|2021-05-11 17:41:00|1451.05|1447.05|1453.79|1449.79|1453.79|1449.79|1451.05|1447.05|21
1620754870000|2021-05-11 17:41:10|1453.78|1449.78|1454.12|1450.12|1454.12|1450.12|1452.93|1448.93|28
1620754880000|2021-05-11 17:41:20|1454.39|1450.39|1454.89|1450.89|1455.54|1451.54|1453.86|1449.86|33
1620754890000|2021-05-11 17:41:30|1454.88|1450.88|1454.3|1450.3|1454.88|1450.88|1454.3|1450.3|25
1620754900000|2021-05-11 17:41:40|1454.26|1450.26|1453.66|1449.66|1454.26|1450.26|1453.55|1449.55|31
1620754910000|2021-05-11 17:41:50|1453.62|1449.62|1453.58|1449.58|1453.73|1449.73|1453.51|1449.51|26
1620754920000|2021-05-11 17:42:00|1453.56|1449.56|1453.39|1449.39|1453.66|1449.66|1453.19|1449.19|28
1620754930000|2021-05-11 17:42:10|1453.36|1449.36|1453.46|1449.46|1453.53|1449.53|1453.36|1449.36|11
1620754940000|2021-05-11 17:42:20|1453.66|1449.66|1455.3|1451.3|1455.36|1451.36|1453.56|1449.56|23
1620754950000|2021-05-11 17:42:30|1455.28|1451.28|1454.35|1450.35|1455.59|1451.59|1454.35|1450.35|21
1620754960000|2021-05-11 17:42:40|1454.27|1450.27|1455.58|1451.58|1455.75|1451.75|1454.26|1450.26|23
1620754970000|2021-05-11 17:42:50|1455.41|1451.41|1454.41|1450.41|1455.41|1451.41|1454.41|1450.41|22
1620754980000|2021-05-11 17:43:00|1454.49|1450.49|1454.64|1450.64|1455.12|1451.12|1454.25|1450.25|28
1620754990000|2021-05-11 17:43:10|1454.63|1450.63|1454.21|1450.21|1454.63|1450.63|1453.95|1449.95|20
1620755000000|2021-05-11 17:43:20|1454.33|1450.33|1456.33|1452.33|1456.33|1452.33|1454.33|1450.33|27
1620755010000|2021-05-11 17:43:30|1455.33|1451.33|1457.96|1453.96|1458.03|1454.03|1454.63|1450.63|16
1620755020000|2021-05-11 17:43:40|1457.95|1453.95|1458.29|1454.29|1458.3|1454.3|1457.49|1453.49|14
1620755030000|2021-05-11 17:43:50|1458.3|1454.3|1458.38|1454.38|1458.4|1454.4|1458.3|1454.3|6
1620755050000|2021-05-11 17:44:10|1458.42|1454.42|1460.01|1456.01|1460.03|1456.03|1458.38|1454.38|20
1620755060000|2021-05-11 17:44:20|1460.02|1456.02|1460.18|1456.18|1460.38|1456.38|1459.95|1455.95|32
1620755070000|2021-05-11 17:44:30|1460.23|1456.23|1460.55|1456.55|1461.02|1457.02|1460.23|1456.23|28
1620755080000|2021-05-11 17:44:40|1460.76|1456.76|1462.93|1458.93|1463.69|1459.69|1460.74|1456.74|32
1620755090000|2021-05-11 17:44:50|1462.9|1458.9|1460.54|1456.54|1463.05|1459.05|1460.44|1456.44|34
1620755100000|2021-05-11 17:45:00|1460.78|1456.78|1461.51|1457.51|1461.59|1457.59|1460.56|1456.56|32
1620755110000|2021-05-11 17:45:10|1461.49|1457.49|1460.92|1456.92|1461.49|1457.49|1460.61|1456.61|33
1620755120000|2021-05-11 17:45:20|1460.15|1456.15|1458.85|1454.85|1460.65|1456.65|1458.74|1454.74|32
1620755130000|2021-05-11 17:45:30|1458.34|1454.34|1458.62|1454.62|1459.14|1455.14|1458.34|1454.34|30
1620755140000|2021-05-11 17:45:40|1458.6|1454.6|1457.98|1453.98|1458.6|1454.6|1457.93|1453.93|37
1620755150000|2021-05-11 17:45:50|1457.97|1453.97|1456.91|1452.91|1457.97|1453.97|1456.74|1452.74|38
1620755160000|2021-05-11 17:46:00|1456.97|1452.97|1457.19|1453.19|1457.34|1453.34|1456.97|1452.97|28
1620755170000|2021-05-11 17:46:10|1457.4|1453.4|1458.56|1454.56|1459.7|1455.7|1457.4|1453.4|38
1620755180000|2021-05-11 17:46:20|1458.5|1454.5|1457.5|1453.5|1458.54|1454.54|1457.3|1453.3|32
1620755190000|2021-05-11 17:46:30|1457.45|1453.45|1458.47|1454.47|1458.84|1454.84|1457.45|1453.45|24
1620755200000|2021-05-11 17:46:40|1458.52|1454.52|1457.54|1453.54|1458.7|1454.7|1457.54|1453.54|33
1620755210000|2021-05-11 17:46:50|1457.55|1453.55|1458|1454|1458|1454|1457.48|1453.48|30
1620755220000|2021-05-11 17:47:00|1457.99|1453.99|1458.62|1454.62|1459.32|1455.32|1457.88|1453.88|33
1620755230000|2021-05-11 17:47:10|1458.64|1454.64|1457.06|1453.06|1458.64|1454.64|1457.06|1453.06|26
1620755240000|2021-05-11 17:47:20|1457.09|1453.09|1456.38|1452.38|1457.09|1453.09|1456.13|1452.13|34
1620755250000|2021-05-11 17:47:30|1456.53|1452.53|1456.11|1452.11|1456.97|1452.97|1456.11|1452.11|36
1620755260000|2021-05-11 17:47:40|1456.12|1452.12|1456.47|1452.47|1456.7|1452.7|1456.11|1452.11|32
1620755270000|2021-05-11 17:47:50|1456.49|1452.49|1456.06|1452.06|1456.5|1452.5|1455.65|1451.65|35
1620755280000|2021-05-11 17:48:00|1456.26|1452.26|1459.12|1455.12|1459.12|1455.12|1456.26|1452.26|36
1620755290000|2021-05-11 17:48:10|1459.34|1455.34|1460.95|1456.95|1460.95|1456.95|1459.33|1455.33|29
1620755300000|2021-05-11 17:48:20|1461.07|1457.07|1462.41|1458.41|1462.46|1458.46|1461.07|1457.07|27
1620755310000|2021-05-11 17:48:30|1462.44|1458.44|1462.77|1458.77|1462.9|1458.9|1461.83|1457.83|28
1620755320000|2021-05-11 17:48:40|1462.94|1458.94|1460.78|1456.78|1462.94|1458.94|1460.78|1456.78|26
1620755330000|2021-05-11 17:48:50|1460.74|1456.74|1460.61|1456.61|1460.82|1456.82|1460.34|1456.34|27
1620755340000|2021-05-11 17:49:00|1461.21|1457.21|1461.38|1457.38|1461.74|1457.74|1461.21|1457.21|20
1620755350000|2021-05-11 17:49:10|1461.36|1457.36|1459.6|1455.6|1461.65|1457.65|1459.6|1455.6|27
1620755360000|2021-05-11 17:49:20|1459.62|1455.62|1461.72|1457.72|1461.78|1457.78|1459.36|1455.36|28
1620755370000|2021-05-11 17:49:30|1461.37|1457.37|1461.8|1457.8|1461.97|1457.97|1461.36|1457.36|22
1620755380000|2021-05-11 17:49:40|1461.81|1457.81|1461.83|1457.83|1461.83|1457.83|1461.49|1457.49|19
1620755390000|2021-05-11 17:49:50|1461.82|1457.82|1461.76|1457.76|1461.84|1457.84|1461.55|1457.55|12
1620755400000|2021-05-11 17:50:00|1461.75|1457.75|1460.24|1456.24|1461.81|1457.81|1460.2|1456.2|26
1620755410000|2021-05-11 17:50:10|1460.31|1456.31|1462.08|1458.08|1462.08|1458.08|1460.18|1456.18|22
1620755420000|2021-05-11 17:50:20|1462.12|1458.12|1462.09|1458.09|1462.64|1458.64|1461.71|1457.71|18
1620755430000|2021-05-11 17:50:30|1463.33|1459.33|1464.17|1460.17|1465.05|1461.05|1462.98|1458.98|15
1620755440000|2021-05-11 17:50:40|1464.18|1460.18|1463.47|1459.47|1464.18|1460.18|1463.31|1459.31|6
1620755450000|2021-05-11 17:50:50|1462.98|1458.98|1462.98|1458.98|1462.98|1458.98|1462.98|1458.98|1
1620755460000|2021-05-11 17:51:00|1463.33|1459.33|1462.76|1458.76|1463.34|1459.34|1462.76|1458.76|8
1620755470000|2021-05-11 17:51:10|1462.74|1458.74|1461.66|1457.66|1462.92|1458.92|1461.46|1457.46|24
1620755480000|2021-05-11 17:51:20|1461.55|1457.55|1461.95|1457.95|1461.98|1457.98|1461.34|1457.34|12
1620755490000|2021-05-11 17:51:30|1461.98|1457.98|1461.71|1457.71|1461.98|1457.98|1461.24|1457.24|23
1620755500000|2021-05-11 17:51:40|1461.82|1457.82|1461.87|1457.87|1461.94|1457.94|1461.79|1457.79|15
1620755510000|2021-05-11 17:51:50|1461.9|1457.9|1462.32|1458.32|1462.38|1458.38|1461.87|1457.87|15
1620755520000|2021-05-11 17:52:00|1462.25|1458.25|1463.44|1459.44|1463.85|1459.85|1462.1|1458.1|11
1620755530000|2021-05-11 17:52:10|1463.4|1459.4|1464.06|1460.06|1464.14|1460.14|1463.36|1459.36|14
1620755540000|2021-05-11 17:52:20|1464.14|1460.14|1463.11|1459.11|1464.21|1460.21|1463.11|1459.11|20
1620755550000|2021-05-11 17:52:30|1463.12|1459.12|1464.05|1460.05|1464.22|1460.22|1463.12|1459.12|25
1620755560000|2021-05-11 17:52:40|1464.09|1460.09|1463.49|1459.49|1464.16|1460.16|1463.42|1459.42|23
1620755570000|2021-05-11 17:52:50|1463.53|1459.53|1463.77|1459.77|1463.79|1459.79|1463.48|1459.48|14
1620755580000|2021-05-11 17:53:00|1463.7|1459.7|1463.92|1459.92|1463.95|1459.95|1463.18|1459.18|29
1620755590000|2021-05-11 17:53:10|1463.91|1459.91|1463.91|1459.91|1463.91|1459.91|1463.38|1459.38|18
1620755600000|2021-05-11 17:53:20|1463.9|1459.9|1464.09|1460.09|1464.34|1460.34|1463.9|1459.9|16
1620755610000|2021-05-11 17:53:30|1464.08|1460.08|1464.04|1460.04|1464.09|1460.09|1463.93|1459.93|18
1620755620000|2021-05-11 17:53:40|1464.14|1460.14|1464.17|1460.17|1464.35|1460.35|1464.14|1460.14|7
1620755630000|2021-05-11 17:53:50|1464.2|1460.2|1464.04|1460.04|1464.2|1460.2|1464.04|1460.04|17
1620755640000|2021-05-11 17:54:00|1464.06|1460.06|1463.32|1459.32|1464.06|1460.06|1463.32|1459.32|25
1620755650000|2021-05-11 17:54:10|1463.41|1459.41|1462.13|1458.13|1463.41|1459.41|1462.09|1458.09|24
1620755660000|2021-05-11 17:54:20|1462.12|1458.12|1464|1460|1464|1460|1461.65|1457.65|21
1620755670000|2021-05-11 17:54:30|1464.06|1460.06|1463.93|1459.93|1465.82|1461.82|1463.9|1459.9|27
1620755680000|2021-05-11 17:54:40|1464.24|1460.24|1465.62|1461.62|1465.62|1461.62|1464.05|1460.05|21
1620755690000|2021-05-11 17:54:50|1465.75|1461.75|1465.87|1461.87|1465.89|1461.89|1465.16|1461.16|15
1620755700000|2021-05-11 17:55:00|1465.85|1461.85|1467.16|1463.16|1467.16|1463.16|1465.83|1461.83|19
1620755710000|2021-05-11 17:55:10|1467.37|1463.37|1469.4|1465.4|1469.41|1465.41|1467.37|1463.37|33
1620755720000|2021-05-11 17:55:20|1469.86|1465.86|1470.18|1466.18|1470.22|1466.22|1469.3|1465.3|26
1620755730000|2021-05-11 17:55:30|1470.33|1466.33|1472.62|1468.62|1472.62|1468.62|1470.03|1466.03|26
1620755740000|2021-05-11 17:55:40|1472.68|1468.68|1473.01|1469.01|1473.83|1469.83|1472.3|1468.3|37
1620755750000|2021-05-11 17:55:50|1472.62|1468.62|1473.79|1469.79|1473.88|1469.88|1472.62|1468.62|37
1620755760000|2021-05-11 17:56:00|1474.05|1470.05|1474.37|1470.37|1474.39|1470.39|1473.75|1469.75|29
1620755770000|2021-05-11 17:56:10|1474.35|1470.35|1473.83|1469.83|1474.42|1470.42|1473.36|1469.36|39
1620755780000|2021-05-11 17:56:20|1473.82|1469.82|1473.5|1469.5|1474.28|1470.28|1473.49|1469.49|32
1620755790000|2021-05-11 17:56:30|1473.47|1469.47|1471.02|1467.02|1473.5|1469.5|1470.19|1466.19|40
1620755800000|2021-05-11 17:56:40|1471.15|1467.15|1471.53|1467.53|1473|1469|1471.15|1467.15|35
1620755810000|2021-05-11 17:56:50|1471.65|1467.65|1471.89|1467.89|1472.73|1468.73|1471.45|1467.45|28
1620755820000|2021-05-11 17:57:00|1472.04|1468.04|1471.48|1467.48|1472.81|1468.81|1471.08|1467.08|35
1620755830000|2021-05-11 17:57:10|1471.5|1467.5|1471.96|1467.96|1472.12|1468.12|1471.26|1467.26|36
1620755840000|2021-05-11 17:57:20|1472.05|1468.05|1473.88|1469.88|1473.94|1469.94|1472.05|1468.05|35
1620755850000|2021-05-11 17:57:30|1473.95|1469.95|1473.51|1469.51|1473.99|1469.99|1473.32|1469.32|33
1620755860000|2021-05-11 17:57:40|1473.48|1469.48|1472.18|1468.18|1473.56|1469.56|1471.89|1467.89|37
1620755870000|2021-05-11 17:57:50|1472.03|1468.03|1473.15|1469.15|1473.31|1469.31|1472.01|1468.01|36
1620755880000|2021-05-11 17:58:00|1473.17|1469.17|1471.65|1467.65|1473.17|1469.17|1471.63|1467.63|31
1620755890000|2021-05-11 17:58:10|1471.85|1467.85|1471.97|1467.97|1472.09|1468.09|1471.13|1467.13|34
1620755900000|2021-05-11 17:58:20|1471.94|1467.94|1471.76|1467.76|1471.94|1467.94|1471.48|1467.48|34
1620755910000|2021-05-11 17:58:30|1471.75|1467.75|1472.66|1468.66|1473.16|1469.16|1471.64|1467.64|30
1620755920000|2021-05-11 17:58:40|1472.69|1468.69|1473.35|1469.35|1474.27|1470.27|1472.69|1468.69|32
1620755930000|2021-05-11 17:58:50|1473.34|1469.34|1473.01|1469.01|1473.36|1469.36|1472.73|1468.73|33
1620755940000|2021-05-11 17:59:00|1473.04|1469.04|1471.07|1467.07|1473.04|1469.04|1471.07|1467.07|30
1620755950000|2021-05-11 17:59:10|1470.96|1466.96|1471.63|1467.63|1471.74|1467.74|1470.84|1466.84|34
1620755960000|2021-05-11 17:59:20|1471.57|1467.57|1471.56|1467.56|1472.04|1468.04|1471.49|1467.49|31
1620755970000|2021-05-11 17:59:30|1471.45|1467.45|1471.57|1467.57|1472.06|1468.06|1471.33|1467.33|35
1620755980000|2021-05-11 17:59:40|1471.56|1467.56|1472.03|1468.03|1472.18|1468.18|1471.48|1467.48|32
1620755990000|2021-05-11 17:59:50|1472.07|1468.07|1473.27|1469.27|1473.41|1469.41|1471.87|1467.87|33
1620756000000|2021-05-11 18:00:00|1473.31|1469.31|1476.37|1472.37|1476.37|1472.37|1473.31|1469.31|34
1620756010000|2021-05-11 18:00:10|1476.71|1472.71|1477.95|1473.95|1477.95|1473.95|1476.71|1472.71|26
1620756020000|2021-05-11 18:00:20|1477.92|1473.92|1478.82|1474.82|1478.82|1474.82|1477.25|1473.25|34
1620756030000|2021-05-11 18:00:30|1478.77|1474.77|1478.4|1474.4|1478.84|1474.84|1477.63|1473.63|35
1620756040000|2021-05-11 18:00:40|1478.32|1474.32|1478.07|1474.07|1478.48|1474.48|1477.63|1473.63|32
1620756050000|2021-05-11 18:00:50|1478.08|1474.08|1479.15|1475.15|1479.15|1475.15|1477.63|1473.63|29
1620756060000|2021-05-11 18:01:00|1479.59|1475.59|1477.83|1473.83|1479.59|1475.59|1477.16|1473.16|39
1620756070000|2021-05-11 18:01:10|1477.86|1473.86|1477.05|1473.05|1478.35|1474.35|1477.05|1473.05|36
1620756080000|2021-05-11 18:01:20|1476.67|1472.67|1476.79|1472.79|1477.75|1473.75|1476.21|1472.21|39
1620756090000|2021-05-11 18:01:30|1476.88|1472.88|1476.02|1472.02|1477.3|1473.3|1476.02|1472.02|37
1620756100000|2021-05-11 18:01:40|1476.14|1472.14|1476.26|1472.26|1476.35|1472.35|1476.14|1472.14|30
1620756110000|2021-05-11 18:01:50|1476.37|1472.37|1479.95|1475.95|1479.95|1475.95|1476.37|1472.37|37
1620756120000|2021-05-11 18:02:00|1479.84|1475.84|1481.23|1477.23|1481.36|1477.36|1479.47|1475.47|28
1620756130000|2021-05-11 18:02:10|1481.21|1477.21|1480.78|1476.78|1481.73|1477.73|1480.69|1476.69|33
1620756140000|2021-05-11 18:02:20|1480.88|1476.88|1482.09|1478.09|1482.09|1478.09|1480.87|1476.87|36
1620756150000|2021-05-11 18:02:30|1482.05|1478.05|1482.39|1478.39|1482.6|1478.6|1481.85|1477.85|36
1620756160000|2021-05-11 18:02:40|1482.4|1478.4|1484.4|1480.4|1484.84|1480.84|1482.4|1478.4|33
1620756170000|2021-05-11 18:02:50|1484.64|1480.64|1483.45|1479.45|1484.88|1480.88|1483.17|1479.17|31
1620756180000|2021-05-11 18:03:00|1483.61|1479.61|1484.9|1480.9|1485|1481|1483.61|1479.61|31
1620756190000|2021-05-11 18:03:10|1484.96|1480.96|1483.69|1479.69|1485.12|1481.12|1483.69|1479.69|35
1620756200000|2021-05-11 18:03:20|1483.67|1479.67|1483.78|1479.78|1483.94|1479.94|1483.54|1479.54|32
1620756210000|2021-05-11 18:03:30|1483.75|1479.75|1482.57|1478.57|1483.85|1479.85|1482.4|1478.4|34
1620756220000|2021-05-11 18:03:40|1482.98|1478.98|1482.43|1478.43|1483.26|1479.26|1481.52|1477.52|36
1620756230000|2021-05-11 18:03:50|1482.49|1478.49|1482.17|1478.17|1482.62|1478.62|1482.02|1478.02|33
1620756240000|2021-05-11 18:04:00|1482.06|1478.06|1484.57|1480.57|1484.6|1480.6|1481.55|1477.55|28
1620756250000|2021-05-11 18:04:10|1484.38|1480.38|1482.46|1478.46|1484.77|1480.77|1482.37|1478.37|38
1620756260000|2021-05-11 18:04:20|1482.45|1478.45|1481.24|1477.24|1482.58|1478.58|1481.24|1477.24|37
1620756270000|2021-05-11 18:04:30|1480.91|1476.91|1479.35|1475.35|1481.1|1477.1|1479.35|1475.35|37
1620756280000|2021-05-11 18:04:40|1479.23|1475.23|1478.56|1474.56|1479.23|1475.23|1477.58|1473.58|35
1620756290000|2021-05-11 18:04:50|1478.71|1474.71|1479.79|1475.79|1479.94|1475.94|1478.68|1474.68|26
1620756300000|2021-05-11 18:05:00|1479.82|1475.82|1479.9|1475.9|1480.78|1476.78|1479.69|1475.69|36
1620756310000|2021-05-11 18:05:10|1479.72|1475.72|1478.95|1474.95|1479.73|1475.73|1477.55|1473.55|39
1620756320000|2021-05-11 18:05:20|1478.91|1474.91|1477.79|1473.79|1478.91|1474.91|1477.44|1473.44|35
1620756330000|2021-05-11 18:05:30|1477.58|1473.58|1474.13|1470.13|1477.58|1473.58|1474.13|1470.13|40
1620756340000|2021-05-11 18:05:40|1474.07|1470.07|1473.99|1469.99|1474.55|1470.55|1473.67|1469.67|34
1620756350000|2021-05-11 18:05:50|1473.98|1469.98|1474.22|1470.22|1475.48|1471.48|1473.34|1469.34|33
1620756360000|2021-05-11 18:06:00|1474.27|1470.27|1475.46|1471.46|1476.11|1472.11|1474.06|1470.06|36
1620756370000|2021-05-11 18:06:10|1475.57|1471.57|1478.14|1474.14|1478.92|1474.92|1475.34|1471.34|37
1620756380000|2021-05-11 18:06:20|1477.5|1473.5|1476.1|1472.1|1477.51|1473.51|1475.15|1471.15|37
1620756390000|2021-05-11 18:06:30|1476.54|1472.54|1475.47|1471.47|1476.69|1472.69|1475.47|1471.47|32
1620756400000|2021-05-11 18:06:40|1475.45|1471.45|1474.23|1470.23|1475.47|1471.47|1474.2|1470.2|37
1620756410000|2021-05-11 18:06:50|1474.2|1470.2|1474.12|1470.12|1474.2|1470.2|1473.7|1469.7|32
1620756420000|2021-05-11 18:07:00|1474.11|1470.11|1473|1469|1474.93|1470.93|1473|1469|35
1620756430000|2021-05-11 18:07:10|1473.05|1469.05|1472.26|1468.26|1473.05|1469.05|1471.82|1467.82|34
1620756440000|2021-05-11 18:07:20|1472.31|1468.31|1473.43|1469.43|1473.54|1469.54|1472.25|1468.25|27
1620756450000|2021-05-11 18:07:30|1473.58|1469.58|1473.46|1469.46|1474.58|1470.58|1473.22|1469.22|30
1620756460000|2021-05-11 18:07:40|1472.85|1468.85|1471.97|1467.97|1473.72|1469.72|1471.73|1467.73|36
1620756470000|2021-05-11 18:07:50|1471.99|1467.99|1471.49|1467.49|1472.01|1468.01|1471.42|1467.42|37
1620756480000|2021-05-11 18:08:00|1471.44|1467.44|1472.19|1468.19|1473.97|1469.97|1471.41|1467.41|37
1620756490000|2021-05-11 18:08:10|1472.28|1468.28|1472.62|1468.62|1472.87|1468.87|1471.89|1467.89|39
1620756500000|2021-05-11 18:08:20|1472.47|1468.47|1470.21|1466.21|1472.53|1468.53|1469.99|1465.99|37
1620756510000|2021-05-11 18:08:30|1470.25|1466.25|1469.49|1465.49|1471.5|1467.5|1469.49|1465.49|36
1620756520000|2021-05-11 18:08:40|1469.54|1465.54|1467.86|1463.86|1469.89|1465.89|1467.62|1463.62|34
1620756530000|2021-05-11 18:08:50|1467.92|1463.92|1467.98|1463.98|1468.14|1464.14|1466.93|1462.93|38
1620756540000|2021-05-11 18:09:00|1468.07|1464.07|1469.55|1465.55|1469.55|1465.55|1467.92|1463.92|33
1620756550000|2021-05-11 18:09:10|1469.57|1465.57|1470.51|1466.51|1470.78|1466.78|1469.57|1465.57|35
1620756560000|2021-05-11 18:09:20|1470.62|1466.62|1469.18|1465.18|1470.62|1466.62|1469.14|1465.14|35
1620756570000|2021-05-11 18:09:30|1469.27|1465.27|1470.01|1466.01|1470.03|1466.03|1469.05|1465.05|32
1620756580000|2021-05-11 18:09:40|1470.18|1466.18|1470.1|1466.1|1470.86|1466.86|1470.03|1466.03|34
1620756590000|2021-05-11 18:09:50|1470.11|1466.11|1467.91|1463.91|1470.53|1466.53|1467.91|1463.91|38
1620756600000|2021-05-11 18:10:00|1467.89|1463.89|1469.2|1465.2|1469.2|1465.2|1467.4|1463.4|38
1620756610000|2021-05-11 18:10:10|1469.77|1465.77|1470.64|1466.64|1470.64|1466.64|1469.77|1465.77|32
1620756620000|2021-05-11 18:10:20|1470.71|1466.71|1469.91|1465.91|1470.82|1466.82|1469.91|1465.91|34
1620756630000|2021-05-11 18:10:30|1469.95|1465.95|1470.8|1466.8|1470.8|1466.8|1469.92|1465.92|30
1620756640000|2021-05-11 18:10:40|1470.79|1466.79|1471.15|1467.15|1471.67|1467.67|1470.79|1466.79|32
1620756650000|2021-05-11 18:10:50|1471.22|1467.22|1470.66|1466.66|1471.22|1467.22|1470.33|1466.33|37
1620756660000|2021-05-11 18:11:00|1470.65|1466.65|1468.71|1464.71|1470.69|1466.69|1468.71|1464.71|32
1620756670000|2021-05-11 18:11:10|1468.7|1464.7|1468.08|1464.08|1468.7|1464.7|1467.32|1463.32|33
1620756680000|2021-05-11 18:11:20|1468.42|1464.42|1468.22|1464.22|1469.08|1465.08|1468.16|1464.16|33
1620756690000|2021-05-11 18:11:30|1468.19|1464.19|1468.45|1464.45|1468.87|1464.87|1468.03|1464.03|37
1620756700000|2021-05-11 18:11:40|1468.28|1464.28|1467.68|1463.68|1468.45|1464.45|1467.62|1463.62|34
1620756710000|2021-05-11 18:11:50|1467.7|1463.7|1467.72|1463.72|1467.95|1463.95|1467.47|1463.47|32
1620756720000|2021-05-11 18:12:00|1467.74|1463.74|1470.28|1466.28|1470.28|1466.28|1467.68|1463.68|36
1620756730000|2021-05-11 18:12:10|1470.17|1466.17|1468.28|1464.28|1470.17|1466.17|1468.28|1464.28|35
1620756740000|2021-05-11 18:12:20|1468.25|1464.25|1469.4|1465.4|1469.4|1465.4|1468.18|1464.18|31
1620756750000|2021-05-11 18:12:30|1469.42|1465.42|1471.45|1467.45|1471.98|1467.98|1469.42|1465.42|39
1620756760000|2021-05-11 18:12:40|1471.53|1467.53|1474.26|1470.26|1474.29|1470.29|1471.53|1467.53|35
1620756770000|2021-05-11 18:12:50|1474.28|1470.28|1472.9|1468.9|1474.28|1470.28|1472.33|1468.33|36
1620756780000|2021-05-11 18:13:00|1472.94|1468.94|1471.51|1467.51|1473.05|1469.05|1471.44|1467.44|32
1620756790000|2021-05-11 18:13:10|1471.54|1467.54|1471.88|1467.88|1472.37|1468.37|1471.47|1467.47|31
1620756800000|2021-05-11 18:13:20|1471.85|1467.85|1471.12|1467.12|1471.87|1467.87|1471.12|1467.12|32
1620756810000|2021-05-11 18:13:30|1471.08|1467.08|1471.32|1467.32|1471.42|1467.42|1470.89|1466.89|35
1620756820000|2021-05-11 18:13:40|1471.34|1467.34|1471.6|1467.6|1471.81|1467.81|1471.26|1467.26|28
1620756830000|2021-05-11 18:13:50|1471.62|1467.62|1470.62|1466.62|1471.63|1467.63|1470.52|1466.52|30
1620756840000|2021-05-11 18:14:00|1470.91|1466.91|1470.66|1466.66|1470.91|1466.91|1469.76|1465.76|31
1620756850000|2021-05-11 18:14:10|1470.63|1466.63|1470.27|1466.27|1470.74|1466.74|1470.21|1466.21|35
1620756860000|2021-05-11 18:14:20|1470.28|1466.28|1469.91|1465.91|1470.28|1466.28|1469.91|1465.91|28
1620756870000|2021-05-11 18:14:30|1469.94|1465.94|1470.07|1466.07|1470.26|1466.26|1469.93|1465.93|35
1620756880000|2021-05-11 18:14:40|1470.06|1466.06|1470.68|1466.68|1470.68|1466.68|1470.06|1466.06|38
1620756890000|2021-05-11 18:14:50|1470.46|1466.46|1468.87|1464.87|1470.46|1466.46|1468.81|1464.81|37
1620756900000|2021-05-11 18:15:00|1468.9|1464.9|1469.84|1465.84|1470.61|1466.61|1468.9|1464.9|38
1620756910000|2021-05-11 18:15:10|1469.81|1465.81|1469.23|1465.23|1469.81|1465.81|1469.23|1465.23|31
1620756920000|2021-05-11 18:15:20|1469.2|1465.2|1468.56|1464.56|1469.2|1465.2|1468.5|1464.5|33
1620756930000|2021-05-11 18:15:30|1468.55|1464.55|1467.69|1463.69|1468.55|1464.55|1467.61|1463.61|34
1620756940000|2021-05-11 18:15:40|1467.67|1463.67|1467.91|1463.91|1468.4|1464.4|1467.62|1463.62|30
1620756950000|2021-05-11 18:15:50|1467.93|1463.93|1466.31|1462.31|1468.16|1464.16|1466.26|1462.26|33
1620756960000|2021-05-11 18:16:00|1466.33|1462.33|1466.84|1462.84|1466.86|1462.86|1466.32|1462.32|31
1620756970000|2021-05-11 18:16:10|1466.88|1462.88|1467.31|1463.31|1467.31|1463.31|1466.48|1462.48|37
1620756980000|2021-05-11 18:16:20|1467.36|1463.36|1467.05|1463.05|1467.36|1463.36|1466.9|1462.9|27
1620756990000|2021-05-11 18:16:30|1467.1|1463.1|1468.82|1464.82|1469.32|1465.32|1467.1|1463.1|31
1620757000000|2021-05-11 18:16:40|1469.84|1465.84|1469.18|1465.18|1469.84|1465.84|1469.07|1465.07|29
1620757010000|2021-05-11 18:16:50|1469.19|1465.19|1468.6|1464.6|1469.19|1465.19|1468.48|1464.48|33
1620757020000|2021-05-11 18:17:00|1468.61|1464.61|1468.69|1464.69|1468.69|1464.69|1468.41|1464.41|25
1620757030000|2021-05-11 18:17:10|1468.7|1464.7|1468.53|1464.53|1468.72|1464.72|1468.4|1464.4|23
1620757040000|2021-05-11 18:17:20|1468.48|1464.48|1466.61|1462.61|1468.48|1464.48|1466.61|1462.61|34
1620757050000|2021-05-11 18:17:30|1466.59|1462.59|1466.98|1462.98|1467.49|1463.49|1466.59|1462.59|33
1620757060000|2021-05-11 18:17:40|1466.96|1462.96|1468.41|1464.41|1468.41|1464.41|1466.95|1462.95|29
1620757070000|2021-05-11 18:17:50|1468.44|1464.44|1468.44|1464.44|1468.45|1464.45|1468.38|1464.38|17
1620757080000|2021-05-11 18:18:00|1468.45|1464.45|1468.33|1464.33|1469.11|1465.11|1468.33|1464.33|30
1620757090000|2021-05-11 18:18:10|1468.32|1464.32|1468.63|1464.63|1468.67|1464.67|1468.19|1464.19|31
1620757100000|2021-05-11 18:18:20|1468.66|1464.66|1468.95|1464.95|1468.96|1464.96|1468.66|1464.66|26
1620757110000|2021-05-11 18:18:30|1468.92|1464.92|1468.07|1464.07|1469.13|1465.13|1468.06|1464.06|30
1620757120000|2021-05-11 18:18:40|1468.24|1464.24|1468|1464|1468.39|1464.39|1467.83|1463.83|26
1620757130000|2021-05-11 18:18:50|1467.97|1463.97|1468.76|1464.76|1468.76|1464.76|1467.88|1463.88|34
1620757140000|2021-05-11 18:19:00|1468.79|1464.79|1469.5|1465.5|1470.02|1466.02|1468.59|1464.59|33
1620757150000|2021-05-11 18:19:10|1470.71|1466.71|1470.75|1466.75|1471.74|1467.74|1470.67|1466.67|29
1620757160000|2021-05-11 18:19:20|1470.83|1466.83|1470.64|1466.64|1470.94|1466.94|1470.37|1466.37|35
1620757170000|2021-05-11 18:19:30|1470.63|1466.63|1470.4|1466.4|1471.04|1467.04|1469.93|1465.93|31
1620757180000|2021-05-11 18:19:40|1470.39|1466.39|1470.07|1466.07|1470.71|1466.71|1470.07|1466.07|33
1620757190000|2021-05-11 18:19:50|1470.03|1466.03|1469.83|1465.83|1470.19|1466.19|1469.55|1465.55|30
1620757200000|2021-05-11 18:20:00|1469.88|1465.88|1470.96|1466.96|1471.06|1467.06|1469.75|1465.75|34
1620757210000|2021-05-11 18:20:10|1470.97|1466.97|1471.95|1467.95|1472.49|1468.49|1470.97|1466.97|33
1620757220000|2021-05-11 18:20:20|1471.72|1467.72|1473.34|1469.34|1473.36|1469.36|1470.81|1466.81|33
1620757230000|2021-05-11 18:20:30|1473.32|1469.32|1473.78|1469.78|1473.78|1469.78|1472.46|1468.46|37
1620757240000|2021-05-11 18:20:40|1473.88|1469.88|1474.12|1470.12|1474.26|1470.26|1473.75|1469.75|26
1620757250000|2021-05-11 18:20:50|1474.14|1470.14|1474.28|1470.28|1474.28|1470.28|1473.79|1469.79|28
1620757260000|2021-05-11 18:21:00|1474.29|1470.29|1476.36|1472.36|1476.4|1472.4|1474.29|1470.29|33
1620757270000|2021-05-11 18:21:10|1476.42|1472.42|1477.51|1473.51|1477.51|1473.51|1476.42|1472.42|31
1620757280000|2021-05-11 18:21:20|1477.57|1473.57|1476.73|1472.73|1477.61|1473.61|1476.66|1472.66|28
1620757290000|2021-05-11 18:21:30|1476.71|1472.71|1478.28|1474.28|1478.28|1474.28|1476.71|1472.71|32
1620757300000|2021-05-11 18:21:40|1478.29|1474.29|1478.65|1474.65|1478.66|1474.66|1478.26|1474.26|23
1620757310000|2021-05-11 18:21:50|1478.58|1474.58|1478.12|1474.12|1478.74|1474.74|1477.65|1473.65|35
1620757320000|2021-05-11 18:22:00|1478.11|1474.11|1478.3|1474.3|1478.54|1474.54|1477.85|1473.85|32
1620757330000|2021-05-11 18:22:10|1478.25|1474.25|1477.61|1473.61|1478.25|1474.25|1476.94|1472.94|34
1620757340000|2021-05-11 18:22:20|1477.53|1473.53|1478.63|1474.63|1478.63|1474.63|1477.53|1473.53|32
1620757350000|2021-05-11 18:22:30|1478.64|1474.64|1478.69|1474.69|1479.03|1475.03|1478.59|1474.59|29
1620757360000|2021-05-11 18:22:40|1478.71|1474.71|1479.5|1475.5|1479.5|1475.5|1478.71|1474.71|30
1620757370000|2021-05-11 18:22:50|1479.51|1475.51|1479.41|1475.41|1479.67|1475.67|1479.39|1475.39|31
1620757380000|2021-05-11 18:23:00|1479.5|1475.5|1477.92|1473.92|1479.56|1475.56|1477.79|1473.79|34
1620757390000|2021-05-11 18:23:10|1477.96|1473.96|1481.04|1477.04|1481.72|1477.72|1477.9|1473.9|36
1620757400000|2021-05-11 18:23:20|1479.87|1475.87|1482.82|1478.82|1482.95|1478.95|1479.87|1475.87|33
1620757410000|2021-05-11 18:23:30|1482.33|1478.33|1485.48|1481.48|1485.48|1481.48|1479.22|1475.22|36
1620757420000|2021-05-11 18:23:40|1485.66|1481.66|1488.25|1484.25|1488.3|1484.3|1485.5|1481.5|39
1620757430000|2021-05-11 18:23:50|1488.33|1484.33|1489.82|1485.82|1489.9|1485.9|1488.33|1484.33|33
1620757440000|2021-05-11 18:24:00|1489.81|1485.81|1491.9|1487.9|1492.18|1488.18|1489.81|1485.81|35
1620757450000|2021-05-11 18:24:10|1491.97|1487.97|1490.96|1486.96|1493.23|1489.23|1490.96|1486.96|28
1620757460000|2021-05-11 18:24:20|1492.66|1488.66|1492.91|1488.91|1492.95|1488.95|1491.03|1487.03|40
1620757470000|2021-05-11 18:24:30|1492.92|1488.92|1493.73|1489.73|1493.8|1489.8|1492.92|1488.92|36
1620757480000|2021-05-11 18:24:40|1493.71|1489.71|1491.75|1487.75|1493.71|1489.71|1490.32|1486.32|40
1620757490000|2021-05-11 18:24:50|1491.81|1487.81|1491.81|1487.81|1492.59|1488.59|1491.34|1487.34|35
1620757500000|2021-05-11 18:25:00|1491.91|1487.91|1491.81|1487.81|1492.22|1488.22|1491.07|1487.07|35
1620757510000|2021-05-11 18:25:10|1491.74|1487.74|1491.49|1487.49|1491.78|1487.78|1490.8|1486.8|38
1620757520000|2021-05-11 18:25:20|1491.51|1487.51|1491.82|1487.82|1491.82|1487.82|1490.5|1486.5|35
1620757530000|2021-05-11 18:25:30|1491.78|1487.78|1492.24|1488.24|1492.24|1488.24|1491.78|1487.78|23
1620757540000|2021-05-11 18:25:40|1492.22|1488.22|1491.98|1487.98|1492.32|1488.32|1491.12|1487.12|28
1620757550000|2021-05-11 18:25:50|1492.1|1488.1|1492.77|1488.77|1493.33|1489.33|1491.78|1487.78|35
1620757560000|2021-05-11 18:26:00|1492.8|1488.8|1492.93|1488.93|1493.26|1489.26|1492.23|1488.23|31
1620757570000|2021-05-11 18:26:10|1492.88|1488.88|1491.65|1487.65|1492.88|1488.88|1491.28|1487.28|35
1620757580000|2021-05-11 18:26:20|1491.35|1487.35|1490.67|1486.67|1491.64|1487.64|1490.31|1486.31|35
1620757590000|2021-05-11 18:26:30|1490.65|1486.65|1489.14|1485.14|1490.68|1486.68|1489.13|1485.13|36
1620757600000|2021-05-11 18:26:40|1489.13|1485.13|1487.13|1483.13|1489.14|1485.14|1487.13|1483.13|33
1620757610000|2021-05-11 18:26:50|1487.79|1483.79|1486.9|1482.9|1487.79|1483.79|1485.76|1481.76|36
1620757620000|2021-05-11 18:27:00|1486.78|1482.78|1487.56|1483.56|1487.71|1483.71|1486.78|1482.78|33
1620757630000|2021-05-11 18:27:10|1487.54|1483.54|1488.87|1484.87|1488.98|1484.98|1487.19|1483.19|36
1620757640000|2021-05-11 18:27:20|1488.88|1484.88|1489.6|1485.6|1489.63|1485.63|1488.88|1484.88|34
1620757650000|2021-05-11 18:27:30|1489.57|1485.57|1490.52|1486.52|1490.6|1486.6|1489.57|1485.57|32
1620757660000|2021-05-11 18:27:40|1490.51|1486.51|1489.09|1485.09|1490.72|1486.72|1488.7|1484.7|34
1620757670000|2021-05-11 18:27:50|1489.05|1485.05|1489.88|1485.88|1489.88|1485.88|1489.05|1485.05|34
1620757680000|2021-05-11 18:28:00|1489.89|1485.89|1493.42|1489.42|1493.42|1489.42|1489.73|1485.73|35
1620757690000|2021-05-11 18:28:10|1493.27|1489.27|1491.4|1487.4|1493.27|1489.27|1491.2|1487.2|37
1620757700000|2021-05-11 18:28:20|1491.49|1487.49|1491.59|1487.59|1492.26|1488.26|1491.38|1487.38|35
1620757710000|2021-05-11 18:28:30|1491.72|1487.72|1491.46|1487.46|1491.72|1487.72|1490.83|1486.83|38
1620757720000|2021-05-11 18:28:40|1491.49|1487.49|1491.36|1487.36|1492.1|1488.1|1491.3|1487.3|35
1620757730000|2021-05-11 18:28:50|1491|1487|1491.49|1487.49|1491.62|1487.62|1490.9|1486.9|37
1620757740000|2021-05-11 18:29:00|1491.45|1487.45|1490.93|1486.93|1491.64|1487.64|1490.88|1486.88|32
1620757750000|2021-05-11 18:29:10|1490.96|1486.96|1490.43|1486.43|1491.19|1487.19|1490.09|1486.09|34
1620757760000|2021-05-11 18:29:20|1490.44|1486.44|1490.79|1486.79|1490.82|1486.82|1490.24|1486.24|38
1620757770000|2021-05-11 18:29:30|1490.78|1486.78|1491.34|1487.34|1491.38|1487.38|1490.29|1486.29|37
1620757780000|2021-05-11 18:29:40|1491.3|1487.3|1490.26|1486.26|1491.49|1487.49|1490.22|1486.22|39
1620757790000|2021-05-11 18:29:50|1490.27|1486.27|1490.43|1486.43|1490.64|1486.64|1490.26|1486.26|31
1620757800000|2021-05-11 18:30:00|1490.52|1486.52|1488.64|1484.64|1490.54|1486.54|1488.62|1484.62|37
1620757810000|2021-05-11 18:30:10|1488.59|1484.59|1487.47|1483.47|1488.59|1484.59|1486.73|1482.73|32
1620757820000|2021-05-11 18:30:20|1487.85|1483.85|1486.58|1482.58|1487.95|1483.95|1486.31|1482.31|34
1620757830000|2021-05-11 18:30:30|1486.64|1482.64|1484.56|1480.56|1486.93|1482.93|1484.52|1480.52|28
1620757840000|2021-05-11 18:30:40|1484.55|1480.55|1479.9|1475.9|1484.55|1480.55|1479.9|1475.9|35
1620757850000|2021-05-11 18:30:50|1480.18|1476.18|1480.25|1476.25|1480.25|1476.25|1479.21|1475.21|28
1620757860000|2021-05-11 18:31:00|1480.22|1476.22|1481.71|1477.71|1481.76|1477.76|1479.76|1475.76|37
1620757870000|2021-05-11 18:31:10|1481.37|1477.37|1480.61|1476.61|1481.55|1477.55|1480.59|1476.59|40
1620757880000|2021-05-11 18:31:20|1480.67|1476.67|1481.49|1477.49|1481.49|1477.49|1480.3|1476.3|40
1620757890000|2021-05-11 18:31:30|1481.6|1477.6|1480.54|1476.54|1481.78|1477.78|1480.54|1476.54|37
1620757900000|2021-05-11 18:31:40|1480.5|1476.5|1477.67|1473.67|1480.59|1476.59|1477.61|1473.61|35
1620757910000|2021-05-11 18:31:50|1477.66|1473.66|1476.21|1472.21|1477.66|1473.66|1475.54|1471.54|39
1620757920000|2021-05-11 18:32:00|1476.27|1472.27|1477.29|1473.29|1479.44|1475.44|1476.27|1472.27|39
1620757930000|2021-05-11 18:32:10|1477.13|1473.13|1479.19|1475.19|1479.29|1475.29|1477.13|1473.13|38
1620757940000|2021-05-11 18:32:20|1479.08|1475.08|1478.17|1474.17|1479.08|1475.08|1477.77|1473.77|36
1620757950000|2021-05-11 18:32:30|1478.15|1474.15|1477.22|1473.22|1478.15|1474.15|1477.08|1473.08|39
1620757960000|2021-05-11 18:32:40|1477.23|1473.23|1477.53|1473.53|1477.53|1473.53|1476.42|1472.42|37
1620757970000|2021-05-11 18:32:50|1477.49|1473.49|1478.29|1474.29|1478.49|1474.49|1477.28|1473.28|40
1620757980000|2021-05-11 18:33:00|1478.07|1474.07|1477.81|1473.81|1478.44|1474.44|1477.49|1473.49|39
1620757990000|2021-05-11 18:33:10|1477.76|1473.76|1477.72|1473.72|1477.79|1473.79|1476.48|1472.48|36
1620758000000|2021-05-11 18:33:20|1477.71|1473.71|1477.97|1473.97|1478.5|1474.5|1477.71|1473.71|37
1620758010000|2021-05-11 18:33:30|1477.94|1473.94|1477.27|1473.27|1477.99|1473.99|1476.81|1472.81|39
1620758020000|2021-05-11 18:33:40|1477.68|1473.68|1478.9|1474.9|1478.9|1474.9|1477.68|1473.68|35
1620758030000|2021-05-11 18:33:50|1479.38|1475.38|1478.63|1474.63|1479.82|1475.82|1478.44|1474.44|39
1620758040000|2021-05-11 18:34:00|1478.56|1474.56|1479.22|1475.22|1479.38|1475.38|1478.56|1474.56|32
1620758050000|2021-05-11 18:34:10|1479.19|1475.19|1477.28|1473.28|1479.79|1475.79|1477.28|1473.28|39
1620758060000|2021-05-11 18:34:20|1476.64|1472.64|1476.01|1472.01|1476.79|1472.79|1475.9|1471.9|36
1620758070000|2021-05-11 18:34:30|1476.18|1472.18|1476.6|1472.6|1477.7|1473.7|1476.18|1472.18|37
1620758080000|2021-05-11 18:34:40|1476.61|1472.61|1475.3|1471.3|1476.61|1472.61|1475.14|1471.14|32
1620758090000|2021-05-11 18:34:50|1475.43|1471.43|1475.25|1471.25|1475.61|1471.61|1475.21|1471.21|32
1620758100000|2021-05-11 18:35:00|1475.24|1471.24|1475.18|1471.18|1475.47|1471.47|1475.01|1471.01|29
1620758110000|2021-05-11 18:35:10|1475.33|1471.33|1475.38|1471.38|1475.48|1471.48|1475.21|1471.21|26
1620758120000|2021-05-11 18:35:20|1475.37|1471.37|1474.61|1470.61|1475.39|1471.39|1474.61|1470.61|25
1620758130000|2021-05-11 18:35:30|1474.42|1470.42|1471.69|1467.69|1474.42|1470.42|1471.3|1467.3|35
1620758140000|2021-05-11 18:35:40|1471.75|1467.75|1472.93|1468.93|1473.11|1469.11|1471.7|1467.7|34
1620758150000|2021-05-11 18:35:50|1472.91|1468.91|1470.73|1466.73|1472.91|1468.91|1470.6|1466.6|38
1620758160000|2021-05-11 18:36:00|1470.75|1466.75|1472.78|1468.78|1472.78|1468.78|1470.62|1466.62|36
1620758170000|2021-05-11 18:36:10|1473.16|1469.16|1472.23|1468.23|1473.16|1469.16|1471.96|1467.96|36
1620758180000|2021-05-11 18:36:20|1472.18|1468.18|1471.76|1467.76|1472.18|1468.18|1471.37|1467.37|34
1620758190000|2021-05-11 18:36:30|1471.68|1467.68|1469.73|1465.73|1471.68|1467.68|1469.59|1465.59|38
1620758200000|2021-05-11 18:36:40|1469.76|1465.76|1470.97|1466.97|1471.89|1467.89|1469.62|1465.62|37
1620758210000|2021-05-11 18:36:50|1470.94|1466.94|1470.79|1466.79|1471.06|1467.06|1470.18|1466.18|35
1620758220000|2021-05-11 18:37:00|1470.94|1466.94|1471.74|1467.74|1472.66|1468.66|1470.94|1466.94|38
1620758230000|2021-05-11 18:37:10|1471.72|1467.72|1472.04|1468.04|1472.53|1468.53|1471.72|1467.72|33
1620758240000|2021-05-11 18:37:20|1472.03|1468.03|1474.71|1470.71|1475.12|1471.12|1471.88|1467.88|34
1620758250000|2021-05-11 18:37:30|1474.73|1470.73|1473.39|1469.39|1474.93|1470.93|1473.32|1469.32|36
1620758260000|2021-05-11 18:37:40|1473.26|1469.26|1472.13|1468.13|1473.32|1469.32|1471.76|1467.76|33
1620758270000|2021-05-11 18:37:50|1472.23|1468.23|1472.84|1468.84|1473.2|1469.2|1471.98|1467.98|38
1620758280000|2021-05-11 18:38:00|1472.76|1468.76|1471.99|1467.99|1472.89|1468.89|1471.95|1467.95|33
1620758290000|2021-05-11 18:38:10|1472.04|1468.04|1471.95|1467.95|1472.42|1468.42|1471.95|1467.95|31
1620758300000|2021-05-11 18:38:20|1471.94|1467.94|1471.07|1467.07|1471.95|1467.95|1470.99|1466.99|32
1620758310000|2021-05-11 18:38:30|1471.13|1467.13|1471.15|1467.15|1471.33|1467.33|1471.03|1467.03|24
1620758320000|2021-05-11 18:38:40|1470.97|1466.97|1469.83|1465.83|1471.05|1467.05|1469.78|1465.78|29
1620758330000|2021-05-11 18:38:50|1469.79|1465.79|1469.96|1465.96|1470.19|1466.19|1469.45|1465.45|27
1620758340000|2021-05-11 18:39:00|1469.82|1465.82|1471.32|1467.32|1471.41|1467.41|1469.79|1465.79|36
1620758350000|2021-05-11 18:39:10|1471.48|1467.48|1471.13|1467.13|1471.56|1467.56|1470.96|1466.96|35
1620758360000|2021-05-11 18:39:20|1471.14|1467.14|1470.59|1466.59|1471.71|1467.71|1470.58|1466.58|33
1620758370000|2021-05-11 18:39:30|1470.57|1466.57|1470.91|1466.91|1471.29|1467.29|1470.19|1466.19|37
1620758380000|2021-05-11 18:39:40|1470.76|1466.76|1470.73|1466.73|1471.06|1467.06|1470.45|1466.45|36
1620758390000|2021-05-11 18:39:50|1470.76|1466.76|1469.49|1465.49|1470.76|1466.76|1469.49|1465.49|32
1620758400000|2021-05-11 18:40:00|1469.45|1465.45|1469.24|1465.24|1469.75|1465.75|1469.17|1465.17|35
1620758410000|2021-05-11 18:40:10|1469.21|1465.21|1468.01|1464.01|1469.23|1465.23|1467.88|1463.88|35
1620758420000|2021-05-11 18:40:20|1468.07|1464.07|1468.73|1464.73|1469.12|1465.12|1467.96|1463.96|38
1620758430000|2021-05-11 18:40:30|1468.69|1464.69|1468.89|1464.89|1469.29|1465.29|1468.63|1464.63|31
1620758440000|2021-05-11 18:40:40|1468.86|1464.86|1468.9|1464.9|1469.09|1465.09|1468.72|1464.72|29
1620758450000|2021-05-11 18:40:50|1468.86|1464.86|1470.58|1466.58|1470.7|1466.7|1468.84|1464.84|36
1620758460000|2021-05-11 18:41:00|1470.69|1466.69|1472.73|1468.73|1472.73|1468.73|1470.48|1466.48|38
1620758470000|2021-05-11 18:41:10|1472.66|1468.66|1471.97|1467.97|1472.95|1468.95|1471.88|1467.88|32
1620758480000|2021-05-11 18:41:20|1472.02|1468.02|1472.56|1468.56|1472.79|1468.79|1472.02|1468.02|29
1620758490000|2021-05-11 18:41:30|1472.59|1468.59|1475.48|1471.48|1475.73|1471.73|1472.59|1468.59|36
1620758500000|2021-05-11 18:41:40|1475.39|1471.39|1472.61|1468.61|1475.4|1471.4|1472.46|1468.46|39
1620758510000|2021-05-11 18:41:50|1472.67|1468.67|1473.83|1469.83|1473.93|1469.93|1472.62|1468.62|39
1620758520000|2021-05-11 18:42:00|1473.84|1469.84|1474.35|1470.35|1474.67|1470.67|1473.84|1469.84|35
1620758530000|2021-05-11 18:42:10|1474.37|1470.37|1473.35|1469.35|1474.39|1470.39|1473.3|1469.3|30
1620758540000|2021-05-11 18:42:20|1473.36|1469.36|1472.72|1468.72|1473.56|1469.56|1472.72|1468.72|33
1620758550000|2021-05-11 18:42:30|1472.76|1468.76|1473.01|1469.01|1473.04|1469.04|1472.68|1468.68|34
1620758560000|2021-05-11 18:42:40|1473.02|1469.02|1473.67|1469.67|1474.15|1470.15|1472.73|1468.73|33
1620758570000|2021-05-11 18:42:50|1473.63|1469.63|1473.88|1469.88|1473.88|1469.88|1473.63|1469.63|25
1620758580000|2021-05-11 18:43:00|1473.86|1469.86|1474.71|1470.71|1474.71|1470.71|1473.86|1469.86|25
1620758590000|2021-05-11 18:43:10|1474.82|1470.82|1474.39|1470.39|1475.43|1471.43|1474.26|1470.26|34
1620758600000|2021-05-11 18:43:20|1474.45|1470.45|1476.32|1472.32|1476.7|1472.7|1474.44|1470.44|37
1620758610000|2021-05-11 18:43:30|1476.18|1472.18|1475.98|1471.98|1476.49|1472.49|1475.74|1471.74|35
1620758620000|2021-05-11 18:43:40|1476.02|1472.02|1474.83|1470.83|1476.06|1472.06|1474.56|1470.56|33
1620758630000|2021-05-11 18:43:50|1474.78|1470.78|1474.38|1470.38|1474.94|1470.94|1474.34|1470.34|29
1620758640000|2021-05-11 18:44:00|1474.37|1470.37|1471.51|1467.51|1474.52|1470.52|1471.45|1467.45|31
1620758650000|2021-05-11 18:44:10|1471.5|1467.5|1471.2|1467.2|1471.82|1467.82|1471.19|1467.19|37
1620758660000|2021-05-11 18:44:20|1471.19|1467.19|1474.07|1470.07|1474.41|1470.41|1471.17|1467.17|36
1620758670000|2021-05-11 18:44:30|1474.04|1470.04|1474.73|1470.73|1474.74|1470.74|1473.89|1469.89|31
1620758680000|2021-05-11 18:44:40|1474.79|1470.79|1476.17|1472.17|1476.56|1472.56|1474.79|1470.79|38
1620758690000|2021-05-11 18:44:50|1476.78|1472.78|1476.09|1472.09|1476.86|1472.86|1475.85|1471.85|33
1620758700000|2021-05-11 18:45:00|1475.89|1471.89|1474.92|1470.92|1475.89|1471.89|1474.92|1470.92|38
1620758710000|2021-05-11 18:45:10|1474.88|1470.88|1475.93|1471.93|1475.97|1471.97|1474.86|1470.86|32
1620758720000|2021-05-11 18:45:20|1475.92|1471.92|1474.47|1470.47|1475.92|1471.92|1474.47|1470.47|35
1620758730000|2021-05-11 18:45:30|1474.43|1470.43|1474.06|1470.06|1474.59|1470.59|1474.06|1470.06|28
1620758740000|2021-05-11 18:45:40|1474.05|1470.05|1473.92|1469.92|1474.19|1470.19|1473.84|1469.84|36
1620758750000|2021-05-11 18:45:50|1473.79|1469.79|1472.15|1468.15|1473.79|1469.79|1472.01|1468.01|31
1620758760000|2021-05-11 18:46:00|1472.18|1468.18|1470.59|1466.59|1472.18|1468.18|1470.4|1466.4|30
1620758770000|2021-05-11 18:46:10|1470.64|1466.64|1469.9|1465.9|1470.68|1466.68|1469.25|1465.25|36
1620758780000|2021-05-11 18:46:20|1469.93|1465.93|1469.07|1465.07|1469.98|1465.98|1468.37|1464.37|39
1620758790000|2021-05-11 18:46:30|1468.95|1464.95|1468.44|1464.44|1469.28|1465.28|1468.34|1464.34|36
1620758800000|2021-05-11 18:46:40|1468.52|1464.52|1470.38|1466.38|1470.5|1466.5|1468.28|1464.28|38
1620758810000|2021-05-11 18:46:50|1470.58|1466.58|1472.78|1468.78|1473.05|1469.05|1470.58|1466.58|36
1620758820000|2021-05-11 18:47:00|1472.84|1468.84|1470.84|1466.84|1472.87|1468.87|1469.95|1465.95|36
1620758830000|2021-05-11 18:47:10|1470.87|1466.87|1471.28|1467.28|1471.33|1467.33|1470.62|1466.62|34
1620758840000|2021-05-11 18:47:20|1471.31|1467.31|1472.64|1468.64|1472.8|1468.8|1471.31|1467.31|30
1620758850000|2021-05-11 18:47:30|1472.68|1468.68|1473.29|1469.29|1473.41|1469.41|1472.58|1468.58|29
1620758860000|2021-05-11 18:47:40|1473.19|1469.19|1474.77|1470.77|1474.92|1470.92|1473.1|1469.1|30
1620758870000|2021-05-11 18:47:50|1474.8|1470.8|1474.58|1470.58|1474.86|1470.86|1474.05|1470.05|37
1620758880000|2021-05-11 18:48:00|1474.56|1470.56|1474.97|1470.97|1475.04|1471.04|1474.41|1470.41|25
1620758890000|2021-05-11 18:48:10|1474.98|1470.98|1475.69|1471.69|1475.69|1471.69|1474.98|1470.98|28
1620758900000|2021-05-11 18:48:20|1475.67|1471.67|1476.11|1472.11|1476.16|1472.16|1475.67|1471.67|21
1620758910000|2021-05-11 18:48:30|1476.12|1472.12|1477.15|1473.15|1477.15|1473.15|1475.53|1471.53|31
1620758920000|2021-05-11 18:48:40|1477.2|1473.2|1480.71|1476.71|1480.82|1476.82|1476.54|1472.54|39
1620758930000|2021-05-11 18:48:50|1480.73|1476.73|1479.72|1475.72|1480.81|1476.81|1479.72|1475.72|35
1620758940000|2021-05-11 18:49:00|1480.4|1476.4|1482.14|1478.14|1482.31|1478.31|1480.4|1476.4|37
1620758950000|2021-05-11 18:49:10|1482.1|1478.1|1482.4|1478.4|1482.42|1478.42|1481.83|1477.83|29
1620758960000|2021-05-11 18:49:20|1482.42|1478.42|1483.41|1479.41|1483.8|1479.8|1482.42|1478.42|30
1620758970000|2021-05-11 18:49:30|1483.29|1479.29|1483.67|1479.67|1484.65|1480.65|1483.29|1479.29|39
1620758980000|2021-05-11 18:49:40|1483.26|1479.26|1481.44|1477.44|1483.26|1479.26|1481.33|1477.33|37
1620758990000|2021-05-11 18:49:50|1481.65|1477.65|1482.45|1478.45|1482.57|1478.57|1481.57|1477.57|38
1620759000000|2021-05-11 18:50:00|1482.47|1478.47|1479.67|1475.67|1482.47|1478.47|1479.54|1475.54|32
1620759010000|2021-05-11 18:50:10|1479.22|1475.22|1481.05|1477.05|1481.31|1477.31|1479.11|1475.11|38
1620759020000|2021-05-11 18:50:20|1481.09|1477.09|1481.71|1477.71|1481.92|1477.92|1480.13|1476.13|36
1620759030000|2021-05-11 18:50:30|1481.68|1477.68|1481.5|1477.5|1481.98|1477.98|1481.39|1477.39|30
1620759040000|2021-05-11 18:50:40|1481.54|1477.54|1482.04|1478.04|1482.44|1478.44|1481.4|1477.4|32
1620759050000|2021-05-11 18:50:50|1481.98|1477.98|1483.49|1479.49|1483.51|1479.51|1481.98|1477.98|26
1620759060000|2021-05-11 18:51:00|1483.5|1479.5|1483.57|1479.57|1483.64|1479.64|1483.44|1479.44|13
1620759070000|2021-05-11 18:51:10|1483.54|1479.54|1483.68|1479.68|1483.86|1479.86|1483.53|1479.53|22
1620759080000|2021-05-11 18:51:20|1483.66|1479.66|1483.34|1479.34|1483.71|1479.71|1483.15|1479.15|32
1620759090000|2021-05-11 18:51:30|1483.47|1479.47|1482.87|1478.87|1483.73|1479.73|1482.45|1478.45|35
1620759100000|2021-05-11 18:51:40|1482.89|1478.89|1483.68|1479.68|1483.9|1479.9|1482.89|1478.89|35
1620759110000|2021-05-11 18:51:50|1483.69|1479.69|1483.89|1479.89|1484.18|1480.18|1483.64|1479.64|28
1620759120000|2021-05-11 18:52:00|1483.91|1479.91|1483.08|1479.08|1484.08|1480.08|1483.08|1479.08|31
1620759130000|2021-05-11 18:52:10|1483.07|1479.07|1483.52|1479.52|1484.15|1480.15|1483.07|1479.07|30
1620759140000|2021-05-11 18:52:20|1483.3|1479.3|1483.12|1479.12|1483.34|1479.34|1483.1|1479.1|27
1620759150000|2021-05-11 18:52:30|1483.15|1479.15|1482.79|1478.79|1483.24|1479.24|1482.75|1478.75|25
1620759160000|2021-05-11 18:52:40|1482.65|1478.65|1483.01|1479.01|1483.2|1479.2|1482.65|1478.65|29
1620759170000|2021-05-11 18:52:50|1482.92|1478.92|1483.55|1479.55|1483.96|1479.96|1482.87|1478.87|31
1620759180000|2021-05-11 18:53:00|1483.33|1479.33|1484.94|1480.94|1485.06|1481.06|1483.21|1479.21|35
1620759190000|2021-05-11 18:53:10|1484.93|1480.93|1485.33|1481.33|1485.33|1481.33|1484.18|1480.18|32
1620759200000|2021-05-11 18:53:20|1485.29|1481.29|1484.43|1480.43|1485.44|1481.44|1483.9|1479.9|36
1620759210000|2021-05-11 18:53:30|1484.44|1480.44|1484.05|1480.05|1485.28|1481.28|1484.05|1480.05|39
1620759220000|2021-05-11 18:53:40|1484.07|1480.07|1484.99|1480.99|1485.21|1481.21|1484.07|1480.07|34
1620759230000|2021-05-11 18:53:50|1484.98|1480.98|1484.79|1480.79|1485.01|1481.01|1484.35|1480.35|34
1620759240000|2021-05-11 18:54:00|1484.71|1480.71|1481.89|1477.89|1485|1481|1481.69|1477.69|37
1620759250000|2021-05-11 18:54:10|1481.83|1477.83|1478.52|1474.52|1481.83|1477.83|1478.51|1474.51|29
1620759260000|2021-05-11 18:54:20|1478.48|1474.48|1478.15|1474.15|1478.67|1474.67|1478.08|1474.08|29
1620759270000|2021-05-11 18:54:30|1478.22|1474.22|1478.67|1474.67|1478.67|1474.67|1477.87|1473.87|25
1620759280000|2021-05-11 18:54:40|1478.32|1474.32|1478.25|1474.25|1478.32|1474.32|1477.74|1473.74|30
1620759290000|2021-05-11 18:54:50|1477.89|1473.89|1477.84|1473.84|1478.01|1474.01|1477.68|1473.68|31
1620759300000|2021-05-11 18:55:00|1477.89|1473.89|1477.82|1473.82|1478.02|1474.02|1477.78|1473.78|30
1620759310000|2021-05-11 18:55:10|1477.88|1473.88|1481.48|1477.48|1481.48|1477.48|1477.88|1473.88|32
1620759320000|2021-05-11 18:55:20|1481.29|1477.29|1480.05|1476.05|1481.83|1477.83|1480.01|1476.01|35
1620759330000|2021-05-11 18:55:30|1480.03|1476.03|1480.12|1476.12|1480.12|1476.12|1478.43|1474.43|36
1620759340000|2021-05-11 18:55:40|1479.97|1475.97|1480.81|1476.81|1480.91|1476.91|1479.97|1475.97|35
1620759350000|2021-05-11 18:55:50|1480.82|1476.82|1482.06|1478.06|1482.06|1478.06|1480.81|1476.81|34
1620759360000|2021-05-11 18:56:00|1482.16|1478.16|1482.42|1478.42|1482.55|1478.55|1482.16|1478.16|35
1620759370000|2021-05-11 18:56:10|1482.44|1478.44|1482.22|1478.22|1482.48|1478.48|1482.13|1478.13|29
1620759380000|2021-05-11 18:56:20|1482.21|1478.21|1482.22|1478.22|1482.32|1478.32|1482|1478|27
1620759390000|2021-05-11 18:56:30|1482.21|1478.21|1482.53|1478.53|1484.36|1480.36|1482.15|1478.15|29
1620759400000|2021-05-11 18:56:40|1483.35|1479.35|1483.07|1479.07|1483.61|1479.61|1482.42|1478.42|34
1620759410000|2021-05-11 18:56:50|1483.11|1479.11|1483.3|1479.3|1483.3|1479.3|1482.05|1478.05|37
1620759420000|2021-05-11 18:57:00|1483.26|1479.26|1484.18|1480.18|1484.35|1480.35|1483.15|1479.15|27
1620759430000|2021-05-11 18:57:10|1484.17|1480.17|1484.3|1480.3|1485.16|1481.16|1484.17|1480.17|31
1620759440000|2021-05-11 18:57:20|1484.29|1480.29|1485.18|1481.18|1485.35|1481.35|1484|1480|28
1620759450000|2021-05-11 18:57:30|1485.22|1481.22|1487.82|1483.82|1488.13|1484.13|1484|1480|37
1620759460000|2021-05-11 18:57:40|1487.85|1483.85|1488.19|1484.19|1488.65|1484.65|1486.58|1482.58|29
1620759470000|2021-05-11 18:57:50|1488.54|1484.54|1488.17|1484.17|1489.37|1485.37|1488.17|1484.17|31
1620759480000|2021-05-11 18:58:00|1488.65|1484.65|1489.32|1485.32|1489.32|1485.32|1488.38|1484.38|32
1620759490000|2021-05-11 18:58:10|1489.33|1485.33|1489.68|1485.68|1489.72|1485.72|1489.32|1485.32|27
1620759500000|2021-05-11 18:58:20|1489.77|1485.77|1489.08|1485.08|1489.77|1485.77|1489.01|1485.01|23
1620759510000|2021-05-11 18:58:30|1489.03|1485.03|1487.77|1483.77|1489.16|1485.16|1487.77|1483.77|34
1620759520000|2021-05-11 18:58:40|1487.98|1483.98|1489.56|1485.56|1489.66|1485.66|1487.98|1483.98|34
1620759530000|2021-05-11 18:58:50|1489.38|1485.38|1488.88|1484.88|1489.5|1485.5|1488.84|1484.84|28
1620759540000|2021-05-11 18:59:00|1488.79|1484.79|1486.43|1482.43|1488.99|1484.99|1486.4|1482.4|33
1620759550000|2021-05-11 18:59:10|1486.1|1482.1|1484.58|1480.58|1486.41|1482.41|1484.53|1480.53|36
1620759560000|2021-05-11 18:59:20|1484.54|1480.54|1485.84|1481.84|1485.93|1481.93|1484.07|1480.07|38
1620759570000|2021-05-11 18:59:30|1485.53|1481.53|1484.16|1480.16|1485.6|1481.6|1484.14|1480.14|26
1620759580000|2021-05-11 18:59:40|1484.61|1480.61|1485.56|1481.56|1485.73|1481.73|1484.34|1480.34|36
1620759590000|2021-05-11 18:59:50|1485.54|1481.54|1486.52|1482.52|1486.52|1482.52|1484.74|1480.74|35
1620759600000|2021-05-11 19:00:00|1486.32|1482.32|1488.46|1484.46|1488.56|1484.56|1486.04|1482.04|37
1620759610000|2021-05-11 19:00:10|1488.55|1484.55|1490.1|1486.1|1490.13|1486.13|1488.5|1484.5|25
1620759620000|2021-05-11 19:00:20|1490.11|1486.11|1489.99|1485.99|1490.22|1486.22|1489.84|1485.84|28
1620759630000|2021-05-11 19:00:30|1489.98|1485.98|1490.5|1486.5|1490.6|1486.6|1489.98|1485.98|28
1620759640000|2021-05-11 19:00:40|1490.37|1486.37|1490.41|1486.41|1491.16|1487.16|1489.72|1485.72|33
1620759650000|2021-05-11 19:00:50|1490.35|1486.35|1492.69|1488.69|1492.69|1488.69|1490.35|1486.35|36
1620759660000|2021-05-11 19:01:00|1492.49|1488.49|1493.24|1489.24|1493.26|1489.26|1490.58|1486.58|35
1620759670000|2021-05-11 19:01:10|1492.95|1488.95|1495.88|1491.88|1495.88|1491.88|1490.74|1486.74|31
1620759680000|2021-05-11 19:01:20|1495.86|1491.86|1496.53|1492.53|1496.58|1492.58|1495.47|1491.47|26
1620759690000|2021-05-11 19:01:30|1496.62|1492.62|1496.75|1492.75|1496.87|1492.87|1496.49|1492.49|24
1620759700000|2021-05-11 19:01:40|1496.76|1492.76|1496.14|1492.14|1496.78|1492.78|1496|1492|32
1620759710000|2021-05-11 19:01:50|1496.07|1492.07|1493.75|1489.75|1496.12|1492.12|1493.27|1489.27|38
1620759720000|2021-05-11 19:02:00|1493.78|1489.78|1492.55|1488.55|1493.86|1489.86|1492.4|1488.4|38
1620759730000|2021-05-11 19:02:10|1492.5|1488.5|1492.2|1488.2|1492.51|1488.51|1491.97|1487.97|20
1620759740000|2021-05-11 19:02:20|1492.19|1488.19|1488.81|1484.81|1492.19|1488.19|1488.8|1484.8|24
1620759750000|2021-05-11 19:02:30|1488.8|1484.8|1488.77|1484.77|1489.73|1485.73|1488.56|1484.56|27
1620759760000|2021-05-11 19:02:40|1488.54|1484.54|1485.57|1481.57|1488.54|1484.54|1485.57|1481.57|24
1620759770000|2021-05-11 19:02:50|1485.53|1481.53|1485.41|1481.41|1485.97|1481.97|1485.36|1481.36|30
1620759780000|2021-05-11 19:03:00|1485.38|1481.38|1488.32|1484.32|1488.46|1484.46|1485.35|1481.35|34
1620759790000|2021-05-11 19:03:10|1488.42|1484.42|1489.15|1485.15|1489.29|1485.29|1488.37|1484.37|26
1620759800000|2021-05-11 19:03:20|1489|1485|1490.3|1486.3|1490.76|1486.76|1489|1485|35
1620759810000|2021-05-11 19:03:30|1490.21|1486.21|1489.47|1485.47|1490.39|1486.39|1489.11|1485.11|27
1620759820000|2021-05-11 19:03:40|1489.53|1485.53|1489.46|1485.46|1489.7|1485.7|1489.07|1485.07|28
1620759830000|2021-05-11 19:03:50|1489.47|1485.47|1487.61|1483.61|1489.56|1485.56|1487.57|1483.57|31
1620759840000|2021-05-11 19:04:00|1487.65|1483.65|1487.24|1483.24|1488.03|1484.03|1486.78|1482.78|36
1620759850000|2021-05-11 19:04:10|1487.32|1483.32|1487.18|1483.18|1487.61|1483.61|1487.18|1483.18|30
1620759860000|2021-05-11 19:04:20|1486.88|1482.88|1486.34|1482.34|1486.88|1482.88|1485.71|1481.71|32
1620759870000|2021-05-11 19:04:30|1486.2|1482.2|1486.94|1482.94|1487.05|1483.05|1486.02|1482.02|36
1620759880000|2021-05-11 19:04:40|1486.9|1482.9|1487.06|1483.06|1487.51|1483.51|1486.86|1482.86|36
1620759890000|2021-05-11 19:04:50|1486.95|1482.95|1485.91|1481.91|1487.03|1483.03|1485.45|1481.45|31
1620759900000|2021-05-11 19:05:00|1486.15|1482.15|1486.84|1482.84|1486.84|1482.84|1484.94|1480.94|35
1620759910000|2021-05-11 19:05:10|1486.99|1482.99|1488.1|1484.1|1488.23|1484.23|1486.93|1482.93|37
1620759920000|2021-05-11 19:05:20|1488.05|1484.05|1487.55|1483.55|1488.22|1484.22|1487.37|1483.37|31
1620759930000|2021-05-11 19:05:30|1487.61|1483.61|1488.12|1484.12|1488.12|1484.12|1487.17|1483.17|36
1620759940000|2021-05-11 19:05:40|1488.13|1484.13|1487.25|1483.25|1488.29|1484.29|1487.25|1483.25|37
1620759950000|2021-05-11 19:05:50|1487.28|1483.28|1486.4|1482.4|1487.28|1483.28|1486.3|1482.3|29
1620759960000|2021-05-11 19:06:00|1486.5|1482.5|1486.74|1482.74|1487.58|1483.58|1486.5|1482.5|33
1620759970000|2021-05-11 19:06:10|1486.77|1482.77|1485.93|1481.93|1486.77|1482.77|1485.93|1481.93|24
1620759980000|2021-05-11 19:06:20|1485.95|1481.95|1485.29|1481.29|1485.95|1481.95|1485.26|1481.26|17
1620759990000|2021-05-11 19:06:30|1485.23|1481.23|1483.52|1479.52|1485.37|1481.37|1483.51|1479.51|30
1620760000000|2021-05-11 19:06:40|1483.51|1479.51|1482.11|1478.11|1483.56|1479.56|1481.98|1477.98|29
1620760010000|2021-05-11 19:06:50|1482.41|1478.41|1482.07|1478.07|1482.44|1478.44|1481.63|1477.63|37
1620760020000|2021-05-11 19:07:00|1482.04|1478.04|1482.39|1478.39|1482.6|1478.6|1481.87|1477.87|32
1620760030000|2021-05-11 19:07:10|1482.34|1478.34|1483.43|1479.43|1483.43|1479.43|1482.34|1478.34|30
1620760040000|2021-05-11 19:07:20|1483.36|1479.36|1482.73|1478.73|1483.38|1479.38|1482.73|1478.73|33
1620760050000|2021-05-11 19:07:30|1482.81|1478.81|1482.18|1478.18|1482.81|1478.81|1482.18|1478.18|23
1620760060000|2021-05-11 19:07:40|1481.98|1477.98|1481.47|1477.47|1481.98|1477.98|1480.99|1476.99|37
1620760070000|2021-05-11 19:07:50|1481.55|1477.55|1481.74|1477.74|1481.92|1477.92|1481.51|1477.51|28
1620760080000|2021-05-11 19:08:00|1481.79|1477.79|1480.93|1476.93|1481.87|1477.87|1480.76|1476.76|37
1620760090000|2021-05-11 19:08:10|1480.75|1476.75|1480.03|1476.03|1481.13|1477.13|1479.97|1475.97|31
1620760100000|2021-05-11 19:08:20|1479.83|1475.83|1479.62|1475.62|1479.88|1475.88|1479.62|1475.62|28
1620760110000|2021-05-11 19:08:30|1479.54|1475.54|1479.93|1475.93|1480.23|1476.23|1479.35|1475.35|36
1620760120000|2021-05-11 19:08:40|1479.9|1475.9|1479.66|1475.66|1479.94|1475.94|1479.52|1475.52|37
1620760130000|2021-05-11 19:08:50|1479.57|1475.57|1480.18|1476.18|1480.35|1476.35|1479.43|1475.43|31
1620760140000|2021-05-11 19:09:00|1480.21|1476.21|1478.13|1474.13|1480.25|1476.25|1478.12|1474.12|34
1620760150000|2021-05-11 19:09:10|1478.1|1474.1|1477.6|1473.6|1478.1|1474.1|1477|1473|34
1620760160000|2021-05-11 19:09:20|1477.57|1473.57|1477.06|1473.06|1478.5|1474.5|1477.06|1473.06|39
1620760170000|2021-05-11 19:09:30|1476.5|1472.5|1476.54|1472.54|1477.16|1473.16|1476.19|1472.19|35
1620760180000|2021-05-11 19:09:40|1476.53|1472.53|1478.93|1474.93|1478.93|1474.93|1476.19|1472.19|36
1620760190000|2021-05-11 19:09:50|1478.9|1474.9|1478.68|1474.68|1479.49|1475.49|1478.36|1474.36|39
1620760200000|2021-05-11 19:10:00|1478.39|1474.39|1476.31|1472.31|1478.61|1474.61|1476.15|1472.15|37
1620760210000|2021-05-11 19:10:10|1476.41|1472.41|1476.54|1472.54|1476.87|1472.87|1476.3|1472.3|35
1620760220000|2021-05-11 19:10:20|1476.17|1472.17|1475.7|1471.7|1476.49|1472.49|1475.51|1471.51|35
1620760230000|2021-05-11 19:10:30|1475.57|1471.57|1474.85|1470.85|1475.95|1471.95|1474.63|1470.63|38
1620760240000|2021-05-11 19:10:40|1475.08|1471.08|1476.38|1472.38|1476.59|1472.59|1474.62|1470.62|34
1620760250000|2021-05-11 19:10:50|1476.32|1472.32|1477.1|1473.1|1477.31|1473.31|1476.32|1472.32|35
1620760260000|2021-05-11 19:11:00|1477.9|1473.9|1478.53|1474.53|1479.86|1475.86|1477.9|1473.9|37
1620760270000|2021-05-11 19:11:10|1478.02|1474.02|1477.49|1473.49|1478.21|1474.21|1477.3|1473.3|33
1620760280000|2021-05-11 19:11:20|1477.58|1473.58|1476.74|1472.74|1477.94|1473.94|1476.61|1472.61|35
1620760290000|2021-05-11 19:11:30|1476.73|1472.73|1475.63|1471.63|1476.73|1472.73|1475.63|1471.63|30
1620760300000|2021-05-11 19:11:40|1475.62|1471.62|1475.95|1471.95|1476.42|1472.42|1475.59|1471.59|29
1620760310000|2021-05-11 19:11:50|1475.93|1471.93|1475.4|1471.4|1475.93|1471.93|1475.38|1471.38|17
1620760320000|2021-05-11 19:12:00|1475.37|1471.37|1477.54|1473.54|1477.54|1473.54|1475.37|1471.37|38
1620760330000|2021-05-11 19:12:10|1477.47|1473.47|1475.16|1471.16|1477.47|1473.47|1475.16|1471.16|35
1620760340000|2021-05-11 19:12:20|1475.31|1471.31|1475.66|1471.66|1475.68|1471.68|1475.28|1471.28|27
1620760350000|2021-05-11 19:12:30|1475.71|1471.71|1476.09|1472.09|1476.42|1472.42|1475.45|1471.45|32
1620760360000|2021-05-11 19:12:40|1476.06|1472.06|1474.87|1470.87|1476.06|1472.06|1474.52|1470.52|33
1620760370000|2021-05-11 19:12:50|1474.89|1470.89|1474.9|1470.9|1475.63|1471.63|1474.64|1470.64|30
1620760380000|2021-05-11 19:13:00|1474.89|1470.89|1474.8|1470.8|1475.59|1471.59|1474.74|1470.74|37
1620760390000|2021-05-11 19:13:10|1474.81|1470.81|1474.87|1470.87|1475.05|1471.05|1474.79|1470.79|23
1620760400000|2021-05-11 19:13:20|1474.86|1470.86|1474.92|1470.92|1474.92|1470.92|1474.63|1470.63|26
1620760410000|2021-05-11 19:13:30|1474.96|1470.96|1474.74|1470.74|1475.19|1471.19|1474.63|1470.63|30
1620760420000|2021-05-11 19:13:40|1474.73|1470.73|1474.78|1470.78|1474.79|1470.79|1474.65|1470.65|23
1620760430000|2021-05-11 19:13:50|1474.77|1470.77|1474.23|1470.23|1474.81|1470.81|1474.23|1470.23|29
1620760440000|2021-05-11 19:14:00|1474.17|1470.17|1472.82|1468.82|1474.26|1470.26|1472.75|1468.75|32
1620760450000|2021-05-11 19:14:10|1472.81|1468.81|1472.77|1468.77|1473.22|1469.22|1471.96|1467.96|36
1620760460000|2021-05-11 19:14:20|1473.34|1469.34|1472.03|1468.03|1473.65|1469.65|1472.03|1468.03|35
1620760470000|2021-05-11 19:14:30|1471.92|1467.92|1470.04|1466.04|1471.94|1467.94|1469.88|1465.88|31
1620760480000|2021-05-11 19:14:40|1470.03|1466.03|1470.14|1466.14|1470.17|1466.17|1469.96|1465.96|32
1620760490000|2021-05-11 19:14:50|1470.12|1466.12|1468.15|1464.15|1470.21|1466.21|1468.15|1464.15|31
1620760500000|2021-05-11 19:15:00|1468.08|1464.08|1469.63|1465.63|1470.03|1466.03|1467.93|1463.93|37
1620760510000|2021-05-11 19:15:10|1469.78|1465.78|1472.11|1468.11|1472.12|1468.12|1469.78|1465.78|30
1620760520000|2021-05-11 19:15:20|1472.12|1468.12|1472.28|1468.28|1472.28|1468.28|1471.2|1467.2|35
1620760530000|2021-05-11 19:15:30|1472.27|1468.27|1472.89|1468.89|1472.89|1468.89|1472.07|1468.07|33
1620760540000|2021-05-11 19:15:40|1472.97|1468.97|1471.87|1467.87|1473|1469|1471.81|1467.81|32
1620760550000|2021-05-11 19:15:50|1471.93|1467.93|1472.77|1468.77|1472.77|1468.77|1471.93|1467.93|37
1620760560000|2021-05-11 19:16:00|1472.79|1468.79|1473.03|1469.03|1473.03|1469.03|1472.64|1468.64|33
1620760570000|2021-05-11 19:16:10|1473.1|1469.1|1473.81|1469.81|1474.28|1470.28|1473.06|1469.06|29
1620760580000|2021-05-11 19:16:20|1473.79|1469.79|1472.69|1468.69|1473.85|1469.85|1472.65|1468.65|36
1620760590000|2021-05-11 19:16:30|1472.72|1468.72|1472.82|1468.82|1473.08|1469.08|1472.72|1468.72|22
1620760600000|2021-05-11 19:16:40|1472.8|1468.8|1473.16|1469.16|1473.2|1469.2|1472.6|1468.6|33
1620760610000|2021-05-11 19:16:50|1473.17|1469.17|1474.86|1470.86|1475.39|1471.39|1473.11|1469.11|33
1620760620000|2021-05-11 19:17:00|1474.66|1470.66|1474.51|1470.51|1474.66|1470.66|1473.5|1469.5|36
1620760630000|2021-05-11 19:17:10|1474.56|1470.56|1474.78|1470.78|1475.69|1471.69|1474.37|1470.37|36
1620760640000|2021-05-11 19:17:20|1474.76|1470.76|1475.03|1471.03|1475.25|1471.25|1474.76|1470.76|31
1620760650000|2021-05-11 19:17:30|1475.06|1471.06|1473.63|1469.63|1475.14|1471.14|1473.54|1469.54|37
1620760660000|2021-05-11 19:17:40|1473.57|1469.57|1472.17|1468.17|1473.59|1469.59|1472.17|1468.17|33
1620760670000|2021-05-11 19:17:50|1472.22|1468.22|1471.42|1467.42|1472.38|1468.38|1471.36|1467.36|30
1620760680000|2021-05-11 19:18:00|1471.39|1467.39|1472.98|1468.98|1473|1469|1471.39|1467.39|31
1620760690000|2021-05-11 19:18:10|1473.09|1469.09|1472.51|1468.51|1473.78|1469.78|1472.51|1468.51|33
1620760700000|2021-05-11 19:18:20|1473.17|1469.17|1474.61|1470.61|1474.61|1470.61|1472.5|1468.5|34
1620760710000|2021-05-11 19:18:30|1474.62|1470.62|1474.51|1470.51|1474.77|1470.77|1474.27|1470.27|27
1620760720000|2021-05-11 19:18:40|1474.36|1470.36|1475.07|1471.07|1475.07|1471.07|1474.28|1470.28|24
1620760730000|2021-05-11 19:18:50|1475.06|1471.06|1476.36|1472.36|1476.38|1472.38|1474.88|1470.88|24
1620760740000|2021-05-11 19:19:00|1476.37|1472.37|1476.77|1472.77|1476.93|1472.93|1475.68|1471.68|35
1620760750000|2021-05-11 19:19:10|1476.8|1472.8|1476.2|1472.2|1477.09|1473.09|1476.2|1472.2|38
1620760760000|2021-05-11 19:19:20|1475.71|1471.71|1476.09|1472.09|1476.09|1472.09|1475.57|1471.57|37
1620760770000|2021-05-11 19:19:30|1476.08|1472.08|1476.54|1472.54|1476.81|1472.81|1475.99|1471.99|36
1620760780000|2021-05-11 19:19:40|1476.52|1472.52|1476.37|1472.37|1476.73|1472.73|1476.37|1472.37|29
1620760790000|2021-05-11 19:19:50|1476.38|1472.38|1476.47|1472.47|1476.57|1472.57|1476.32|1472.32|28
1620760800000|2021-05-11 19:20:00|1476.51|1472.51|1476.53|1472.53|1476.65|1472.65|1476.47|1472.47|21
1620760810000|2021-05-11 19:20:10|1476.54|1472.54|1478.57|1474.57|1478.63|1474.63|1476.45|1472.45|28
1620760820000|2021-05-11 19:20:20|1479.28|1475.28|1479.57|1475.57|1479.93|1475.93|1479.12|1475.12|26
1620760830000|2021-05-11 19:20:30|1479.45|1475.45|1479.89|1475.89|1480.05|1476.05|1479.45|1475.45|27
1620760840000|2021-05-11 19:20:40|1479.93|1475.93|1479.1|1475.1|1480.28|1476.28|1479.1|1475.1|31
1620760850000|2021-05-11 19:20:50|1479.09|1475.09|1477.11|1473.11|1479.09|1475.09|1477.11|1473.11|29
1620760860000|2021-05-11 19:21:00|1477.09|1473.09|1475.83|1471.83|1477.62|1473.62|1475.83|1471.83|36
1620760870000|2021-05-11 19:21:10|1475.86|1471.86|1475.71|1471.71|1475.98|1471.98|1475.49|1471.49|35
1620760880000|2021-05-11 19:21:20|1475.73|1471.73|1475.67|1471.67|1475.85|1471.85|1475.59|1471.59|34
1620760890000|2021-05-11 19:21:30|1475.64|1471.64|1473.95|1469.95|1475.73|1471.73|1473.95|1469.95|35
1620760900000|2021-05-11 19:21:40|1474.05|1470.05|1474.21|1470.21|1474.61|1470.61|1474.05|1470.05|34
1620760910000|2021-05-11 19:21:50|1474.22|1470.22|1473.22|1469.22|1474.24|1470.24|1473.22|1469.22|25
1620760920000|2021-05-11 19:22:00|1473.23|1469.23|1473.04|1469.04|1473.41|1469.41|1473.04|1469.04|23
1620760930000|2021-05-11 19:22:10|1473.01|1469.01|1472.68|1468.68|1473.41|1469.41|1472.58|1468.58|37
1620760940000|2021-05-11 19:22:20|1472.67|1468.67|1472.6|1468.6|1473.27|1469.27|1472.49|1468.49|32
1620760950000|2021-05-11 19:22:30|1472.59|1468.59|1472.25|1468.25|1472.59|1468.59|1471.85|1467.85|31
1620760960000|2021-05-11 19:22:40|1472.27|1468.27|1473.36|1469.36|1473.43|1469.43|1472.27|1468.27|29
1620760970000|2021-05-11 19:22:50|1473.4|1469.4|1474.61|1470.61|1474.61|1470.61|1473.4|1469.4|30
1620760980000|2021-05-11 19:23:00|1474.71|1470.71|1476.53|1472.53|1477.14|1473.14|1474.52|1470.52|34
1620760990000|2021-05-11 19:23:10|1476.54|1472.54|1476.75|1472.75|1477.05|1473.05|1476.41|1472.41|31
1620761000000|2021-05-11 19:23:20|1476.73|1472.73|1477.7|1473.7|1477.71|1473.71|1476.73|1472.73|34
1620761010000|2021-05-11 19:23:30|1477.71|1473.71|1477.87|1473.87|1477.95|1473.95|1477.65|1473.65|28
1620761020000|2021-05-11 19:23:40|1477.86|1473.86|1477.4|1473.4|1478.15|1474.15|1477.4|1473.4|32
1620761030000|2021-05-11 19:23:50|1477.24|1473.24|1476.75|1472.75|1477.24|1473.24|1476.6|1472.6|36
1620761040000|2021-05-11 19:24:00|1476.81|1472.81|1477.23|1473.23|1477.23|1473.23|1476.73|1472.73|32
1620761050000|2021-05-11 19:24:10|1477.24|1473.24|1476.17|1472.17|1477.68|1473.68|1476.17|1472.17|35
1620761060000|2021-05-11 19:24:20|1476.15|1472.15|1476.42|1472.42|1476.42|1472.42|1476.09|1472.09|25
1620761070000|2021-05-11 19:24:30|1476.39|1472.39|1476.88|1472.88|1476.88|1472.88|1476.35|1472.35|34
1620761080000|2021-05-11 19:24:40|1476.86|1472.86|1475.02|1471.02|1476.99|1472.99|1475|1471|33
1620761090000|2021-05-11 19:24:50|1475.09|1471.09|1475.48|1471.48|1475.5|1471.5|1475.09|1471.09|34
1620761100000|2021-05-11 19:25:00|1475.47|1471.47|1475.68|1471.68|1475.77|1471.77|1475.13|1471.13|39
1620761110000|2021-05-11 19:25:10|1475.72|1471.72|1475.36|1471.36|1476.02|1472.02|1475.16|1471.16|37
1620761120000|2021-05-11 19:25:20|1475.37|1471.37|1475.56|1471.56|1475.75|1471.75|1475.16|1471.16|31
1620761130000|2021-05-11 19:25:30|1475.86|1471.86|1475.69|1471.69|1476.42|1472.42|1475.33|1471.33|37
1620761140000|2021-05-11 19:25:40|1475.63|1471.63|1476.2|1472.2|1476.52|1472.52|1475.57|1471.57|35
1620761150000|2021-05-11 19:25:50|1476.21|1472.21|1475.14|1471.14|1476.42|1472.42|1475.08|1471.08|32
1620761160000|2021-05-11 19:26:00|1475.08|1471.08|1474.71|1470.71|1475.35|1471.35|1474.71|1470.71|29
1620761170000|2021-05-11 19:26:10|1474.9|1470.9|1475.15|1471.15|1475.22|1471.22|1474.77|1470.77|32
1620761180000|2021-05-11 19:26:20|1475.13|1471.13|1475.71|1471.71|1476.14|1472.14|1475.13|1471.13|35
1620761190000|2021-05-11 19:26:30|1475.66|1471.66|1475.38|1471.38|1475.86|1471.86|1475.37|1471.37|31
1620761200000|2021-05-11 19:26:40|1475.4|1471.4|1475.61|1471.61|1475.68|1471.68|1475.38|1471.38|21
1620761210000|2021-05-11 19:26:50|1475.56|1471.56|1475.72|1471.72|1475.77|1471.77|1475.53|1471.53|23
1620761220000|2021-05-11 19:27:00|1475.8|1471.8|1476.12|1472.12|1476.34|1472.34|1475.77|1471.77|32
1620761230000|2021-05-11 19:27:10|1476.21|1472.21|1475.23|1471.23|1476.28|1472.28|1475.11|1471.11|33
1620761240000|2021-05-11 19:27:20|1475.3|1471.3|1475.65|1471.65|1475.65|1471.65|1475.3|1471.3|19
1620761250000|2021-05-11 19:27:30|1475.67|1471.67|1476.34|1472.34|1476.34|1472.34|1475.67|1471.67|25
1620761260000|2021-05-11 19:27:40|1476.33|1472.33|1476.88|1472.88|1477.12|1473.12|1475.96|1471.96|38
1620761270000|2021-05-11 19:27:50|1476.86|1472.86|1476.85|1472.85|1476.96|1472.96|1476.8|1472.8|31
1620761280000|2021-05-11 19:28:00|1476.82|1472.82|1476.16|1472.16|1476.92|1472.92|1475.7|1471.7|37
1620761290000|2021-05-11 19:28:10|1476.26|1472.26|1476.74|1472.74|1476.79|1472.79|1476.26|1472.26|32
1620761300000|2021-05-11 19:28:20|1476.72|1472.72|1476.45|1472.45|1477.02|1473.02|1476.45|1472.45|30
1620761310000|2021-05-11 19:28:30|1476.51|1472.51|1476.51|1472.51|1476.71|1472.71|1476.46|1472.46|32
1620761320000|2021-05-11 19:28:40|1476.48|1472.48|1477.05|1473.05|1477.25|1473.25|1475.95|1471.95|34
1620761330000|2021-05-11 19:28:50|1477|1473|1477.93|1473.93|1478.27|1474.27|1476.88|1472.88|32
1620761340000|2021-05-11 19:29:00|1478.5|1474.5|1478.03|1474.03|1478.51|1474.51|1477.83|1473.83|35
1620761350000|2021-05-11 19:29:10|1478.05|1474.05|1478.56|1474.56|1478.56|1474.56|1477.44|1473.44|31
1620761360000|2021-05-11 19:29:20|1478.57|1474.57|1479.9|1475.9|1479.9|1475.9|1478.56|1474.56|26
1620761370000|2021-05-11 19:29:30|1479.72|1475.72|1479.94|1475.94|1480.21|1476.21|1479.72|1475.72|25
1620761380000|2021-05-11 19:29:40|1479.96|1475.96|1480.41|1476.41|1480.45|1476.45|1479.96|1475.96|20
1620761390000|2021-05-11 19:29:50|1480.45|1476.45|1480.55|1476.55|1481.04|1477.04|1480.13|1476.13|19
1620761400000|2021-05-11 19:30:00|1480.57|1476.57|1482.76|1478.76|1482.81|1478.81|1480.57|1476.57|29
1620761410000|2021-05-11 19:30:10|1482.67|1478.67|1482.59|1478.59|1482.82|1478.82|1482.31|1478.31|21
1620761420000|2021-05-11 19:30:20|1482.6|1478.6|1481|1477|1482.75|1478.75|1480.92|1476.92|26
1620761430000|2021-05-11 19:30:30|1481.5|1477.5|1481.19|1477.19|1481.5|1477.5|1480.85|1476.85|32
1620761440000|2021-05-11 19:30:40|1481|1477|1480.74|1476.74|1481|1477|1480.34|1476.34|33
1620761450000|2021-05-11 19:30:50|1480.86|1476.86|1483|1479|1483|1479|1480.49|1476.49|36
1620761460000|2021-05-11 19:31:00|1483.01|1479.01|1481.9|1477.9|1483.25|1479.25|1481.9|1477.9|34
1620761470000|2021-05-11 19:31:10|1481.75|1477.75|1478.92|1474.92|1481.75|1477.75|1478.92|1474.92|35
1620761480000|2021-05-11 19:31:20|1478.89|1474.89|1479.31|1475.31|1479.39|1475.39|1478.46|1474.46|31
1620761490000|2021-05-11 19:31:30|1479.3|1475.3|1480.76|1476.76|1480.8|1476.8|1479.3|1475.3|29
1620761500000|2021-05-11 19:31:40|1480.71|1476.71|1477.96|1473.96|1480.71|1476.71|1477.93|1473.93|32
1620761510000|2021-05-11 19:31:50|1478.02|1474.02|1480.19|1476.19|1480.19|1476.19|1478.02|1474.02|23
1620761520000|2021-05-11 19:32:00|1480.1|1476.1|1478.16|1474.16|1480.17|1476.17|1478.02|1474.02|39
1620761530000|2021-05-11 19:32:10|1478.07|1474.07|1478.05|1474.05|1478.46|1474.46|1477.99|1473.99|37
1620761540000|2021-05-11 19:32:20|1478.03|1474.03|1478.93|1474.93|1478.97|1474.97|1477.94|1473.94|34
1620761550000|2021-05-11 19:32:30|1478.95|1474.95|1481.07|1477.07|1481.37|1477.37|1478.95|1474.95|35
1620761560000|2021-05-11 19:32:40|1481.43|1477.43|1481.06|1477.06|1481.73|1477.73|1480.88|1476.88|38
1620761570000|2021-05-11 19:32:50|1481.08|1477.08|1483.6|1479.6|1483.62|1479.62|1481.08|1477.08|25
1620761580000|2021-05-11 19:33:00|1483.62|1479.62|1484.46|1480.46|1484.46|1480.46|1483.31|1479.31|31
1620761590000|2021-05-11 19:33:10|1484.3|1480.3|1484.31|1480.31|1484.34|1480.34|1483.37|1479.37|34
1620761600000|2021-05-11 19:33:20|1484.34|1480.34|1483.26|1479.26|1484.35|1480.35|1483.26|1479.26|35
1620761610000|2021-05-11 19:33:30|1483.25|1479.25|1483.05|1479.05|1483.36|1479.36|1482.79|1478.79|34
1620761620000|2021-05-11 19:33:40|1483.06|1479.06|1482.72|1478.72|1483.06|1479.06|1482.45|1478.45|27
1620761630000|2021-05-11 19:33:50|1482.71|1478.71|1481.26|1477.26|1482.74|1478.74|1481.26|1477.26|32
1620761640000|2021-05-11 19:34:00|1481.25|1477.25|1480.31|1476.31|1481.25|1477.25|1480.31|1476.31|24
1620761650000|2021-05-11 19:34:10|1480.27|1476.27|1478.43|1474.43|1480.28|1476.28|1478.43|1474.43|28
1620761660000|2021-05-11 19:34:20|1478.52|1474.52|1478.22|1474.22|1478.52|1474.52|1477.87|1473.87|31
1620761670000|2021-05-11 19:34:30|1478.35|1474.35|1478.11|1474.11|1479.2|1475.2|1478.08|1474.08|32
1620761680000|2021-05-11 19:34:40|1478.17|1474.17|1477.58|1473.58|1478.34|1474.34|1477.44|1473.44|34
1620761690000|2021-05-11 19:34:50|1477.56|1473.56|1477.1|1473.1|1477.56|1473.56|1477.1|1473.1|30
1620761700000|2021-05-11 19:35:00|1477.11|1473.11|1477.43|1473.43|1477.57|1473.57|1477.11|1473.11|31
1620761710000|2021-05-11 19:35:10|1477.4|1473.4|1476.85|1472.85|1477.4|1473.4|1476.81|1472.81|27
1620761720000|2021-05-11 19:35:20|1476.84|1472.84|1476.92|1472.92|1477.15|1473.15|1476.82|1472.82|34
1620761730000|2021-05-11 19:35:30|1476.91|1472.91|1476.75|1472.75|1476.91|1472.91|1476.44|1472.44|35
1620761740000|2021-05-11 19:35:40|1476.24|1472.24|1476.6|1472.6|1477.25|1473.25|1476.24|1472.24|32
1620761750000|2021-05-11 19:35:50|1476.29|1472.29|1476.22|1472.22|1476.74|1472.74|1476.2|1472.2|32
1620761760000|2021-05-11 19:36:00|1476.37|1472.37|1476.41|1472.41|1476.55|1472.55|1476.23|1472.23|30
1620761770000|2021-05-11 19:36:10|1476.39|1472.39|1474.34|1470.34|1476.42|1472.42|1474.34|1470.34|36
1620761780000|2021-05-11 19:36:20|1474.35|1470.35|1473.56|1469.56|1474.35|1470.35|1473.56|1469.56|27
1620761790000|2021-05-11 19:36:30|1473.59|1469.59|1473.68|1469.68|1473.8|1469.8|1473.49|1469.49|21
1620761800000|2021-05-11 19:36:40|1473.67|1469.67|1472.22|1468.22|1473.67|1469.67|1472.19|1468.19|26
1620761810000|2021-05-11 19:36:50|1472.24|1468.24|1472.02|1468.02|1472.25|1468.25|1471.96|1467.96|33
1620761820000|2021-05-11 19:37:00|1472.01|1468.01|1473.11|1469.11|1473.11|1469.11|1471.89|1467.89|31
1620761830000|2021-05-11 19:37:10|1473.09|1469.09|1473.86|1469.86|1473.86|1469.86|1472.92|1468.92|32
1620761840000|2021-05-11 19:37:20|1473.84|1469.84|1475.32|1471.32|1476.04|1472.04|1473.84|1469.84|35
1620761850000|2021-05-11 19:37:30|1475.3|1471.3|1474.1|1470.1|1475.3|1471.3|1474.1|1470.1|34
1620761860000|2021-05-11 19:37:40|1473.83|1469.83|1474.62|1470.62|1474.64|1470.64|1473.12|1469.12|34
1620761870000|2021-05-11 19:37:50|1474.64|1470.64|1473.51|1469.51|1475.11|1471.11|1473.51|1469.51|35
1620761880000|2021-05-11 19:38:00|1473.5|1469.5|1472.8|1468.8|1473.5|1469.5|1472.3|1468.3|38
1620761890000|2021-05-11 19:38:10|1472.88|1468.88|1471.93|1467.93|1472.88|1468.88|1471.93|1467.93|36
1620761900000|2021-05-11 19:38:20|1471.95|1467.95|1471.43|1467.43|1472.3|1468.3|1471.43|1467.43|31
1620761910000|2021-05-11 19:38:30|1471.49|1467.49|1471.55|1467.55|1471.61|1467.61|1471.36|1467.36|28
1620761920000|2021-05-11 19:38:40|1471.52|1467.52|1470.98|1466.98|1471.52|1467.52|1470.92|1466.92|34
1620761930000|2021-05-11 19:38:50|1470.73|1466.73|1470.54|1466.54|1470.79|1466.79|1470.28|1466.28|33
1620761940000|2021-05-11 19:39:00|1470.55|1466.55|1469.16|1465.16|1470.6|1466.6|1469.14|1465.14|37
1620761950000|2021-05-11 19:39:10|1469.14|1465.14|1469.58|1465.58|1469.58|1465.58|1469.04|1465.04|25
1620761960000|2021-05-11 19:39:20|1469.59|1465.59|1468.77|1464.77|1469.62|1465.62|1468.74|1464.74|31
1620761970000|2021-05-11 19:39:30|1468.76|1464.76|1468.95|1464.95|1468.99|1464.99|1468.5|1464.5|31
1620761980000|2021-05-11 19:39:40|1468.93|1464.93|1469.21|1465.21|1469.24|1465.24|1468.93|1464.93|28
1620761990000|2021-05-11 19:39:50|1469.12|1465.12|1469.03|1465.03|1469.16|1465.16|1468.99|1464.99|25
1620762000000|2021-05-11 19:40:00|1469.13|1465.13|1471.31|1467.31|1471.31|1467.31|1469.13|1465.13|27
1620762010000|2021-05-11 19:40:10|1471.33|1467.33|1471.34|1467.34|1472.21|1468.21|1471.07|1467.07|33
1620762020000|2021-05-11 19:40:20|1471.33|1467.33|1469.53|1465.53|1471.33|1467.33|1469.25|1465.25|30
1620762030000|2021-05-11 19:40:30|1469.54|1465.54|1469.46|1465.46|1469.8|1465.8|1469.38|1465.38|31
1620762040000|2021-05-11 19:40:40|1469.52|1465.52|1469.82|1465.82|1469.82|1465.82|1469.52|1465.52|19
1620762050000|2021-05-11 19:40:50|1469.85|1465.85|1469.83|1465.83|1469.89|1465.89|1469.14|1465.14|38
1620762060000|2021-05-11 19:41:00|1469.96|1465.96|1469.93|1465.93|1470.31|1466.31|1469.71|1465.71|26
1620762070000|2021-05-11 19:41:10|1469.94|1465.94|1469.54|1465.54|1470.11|1466.11|1469.43|1465.43|33
1620762080000|2021-05-11 19:41:20|1469.55|1465.55|1469.54|1465.54|1469.88|1465.88|1469.46|1465.46|32
1620762090000|2021-05-11 19:41:30|1469.83|1465.83|1469.98|1465.98|1469.98|1465.98|1469.8|1465.8|22
1620762100000|2021-05-11 19:41:40|1469.99|1465.99|1469.15|1465.15|1469.99|1465.99|1468.99|1464.99|33
1620762110000|2021-05-11 19:41:50|1469.13|1465.13|1469.02|1465.02|1469.13|1465.13|1468.77|1464.77|27
1620762120000|2021-05-11 19:42:00|1469.01|1465.01|1468.72|1464.72|1469.06|1465.06|1468.68|1464.68|31
1620762130000|2021-05-11 19:42:10|1468.71|1464.71|1468.71|1464.71|1469.04|1465.04|1468.71|1464.71|29
1620762140000|2021-05-11 19:42:20|1468.92|1464.92|1468.74|1464.74|1468.97|1464.97|1468.74|1464.74|15
1620762150000|2021-05-11 19:42:30|1468.8|1464.8|1468.95|1464.95|1469.03|1465.03|1468.78|1464.78|30
1620762160000|2021-05-11 19:42:40|1468.91|1464.91|1468.94|1464.94|1469|1465|1468.83|1464.83|11
1620762170000|2021-05-11 19:42:50|1468.89|1464.89|1468.72|1464.72|1468.89|1464.89|1468.49|1464.49|29
1620762180000|2021-05-11 19:43:00|1468.7|1464.7|1468.77|1464.77|1468.81|1464.81|1468.6|1464.6|16
1620762190000|2021-05-11 19:43:10|1468.65|1464.65|1468.67|1464.67|1468.67|1464.67|1468.41|1464.41|26
1620762200000|2021-05-11 19:43:20|1468.69|1464.69|1470.75|1466.75|1470.75|1466.75|1468.69|1464.69|26
1620762210000|2021-05-11 19:43:30|1472|1468|1470.6|1466.6|1472|1468|1470.14|1466.14|32
1620762220000|2021-05-11 19:43:40|1470.56|1466.56|1470.43|1466.43|1470.65|1466.65|1470.42|1466.42|27
1620762230000|2021-05-11 19:43:50|1470.54|1466.54|1470.13|1466.13|1470.55|1466.55|1469.87|1465.87|33
1620762240000|2021-05-11 19:44:00|1470.11|1466.11|1470.78|1466.78|1470.8|1466.8|1470.11|1466.11|32
1620762250000|2021-05-11 19:44:10|1470.84|1466.84|1470.59|1466.59|1470.93|1466.93|1470.59|1466.59|23
1620762260000|2021-05-11 19:44:20|1470.72|1466.72|1472.24|1468.24|1472.47|1468.47|1470.5|1466.5|25
1620762270000|2021-05-11 19:44:30|1472.64|1468.64|1472.55|1468.55|1473.36|1469.36|1472.46|1468.46|34
1620762280000|2021-05-11 19:44:40|1472.52|1468.52|1471.61|1467.61|1472.52|1468.52|1471.52|1467.52|25
1620762290000|2021-05-11 19:44:50|1471.76|1467.76|1471.43|1467.43|1471.76|1467.76|1471.25|1467.25|27
1620762300000|2021-05-11 19:45:00|1471.46|1467.46|1470.92|1466.92|1471.73|1467.73|1470.84|1466.84|28
1620762310000|2021-05-11 19:45:10|1470.77|1466.77|1469.97|1465.97|1470.92|1466.92|1469.94|1465.94|34
1620762320000|2021-05-11 19:45:20|1470.04|1466.04|1469.68|1465.68|1470.04|1466.04|1469.57|1465.57|28
1620762330000|2021-05-11 19:45:30|1469.63|1465.63|1467.48|1463.48|1469.63|1465.63|1467.48|1463.48|31
1620762340000|2021-05-11 19:45:40|1467.49|1463.49|1467.35|1463.35|1467.5|1463.5|1467.25|1463.25|30
1620762350000|2021-05-11 19:45:50|1467.33|1463.33|1467.4|1463.4|1467.42|1463.42|1467.31|1463.31|23
1620762360000|2021-05-11 19:46:00|1467.44|1463.44|1468.48|1464.48|1468.76|1464.76|1467.4|1463.4|31
1620762370000|2021-05-11 19:46:10|1468.17|1464.17|1467.81|1463.81|1468.2|1464.2|1467.48|1463.48|34
1620762380000|2021-05-11 19:46:20|1467.83|1463.83|1468.06|1464.06|1468.06|1464.06|1467.82|1463.82|27
1620762390000|2021-05-11 19:46:30|1468.04|1464.04|1467.55|1463.55|1468.07|1464.07|1467.19|1463.19|27
1620762400000|2021-05-11 19:46:40|1467.54|1463.54|1467.55|1463.55|1467.55|1463.55|1467.33|1463.33|23
1620762410000|2021-05-11 19:46:50|1467.5|1463.5|1466.34|1462.34|1468.11|1464.11|1466.24|1462.24|25
1620762420000|2021-05-11 19:47:00|1466.35|1462.35|1466.57|1462.57|1466.71|1462.71|1466.35|1462.35|32
1620762430000|2021-05-11 19:47:10|1466.56|1462.56|1466.59|1462.59|1466.65|1462.65|1466.47|1462.47|31
1620762440000|2021-05-11 19:47:20|1466.54|1462.54|1467.59|1463.59|1467.65|1463.65|1466.52|1462.52|23
1620762450000|2021-05-11 19:47:30|1467.69|1463.69|1467.13|1463.13|1467.69|1463.69|1467.11|1463.11|36
1620762460000|2021-05-11 19:47:40|1467.14|1463.14|1467.14|1463.14|1467.33|1463.33|1467.05|1463.05|28
1620762470000|2021-05-11 19:47:50|1467.46|1463.46|1466.63|1462.63|1467.77|1463.77|1466.63|1462.63|33
1620762480000|2021-05-11 19:48:00|1466.71|1462.71|1467.16|1463.16|1467.27|1463.27|1466.62|1462.62|25
1620762490000|2021-05-11 19:48:10|1467.18|1463.18|1468.57|1464.57|1468.58|1464.58|1467.16|1463.16|36
1620762500000|2021-05-11 19:48:20|1468.5|1464.5|1468.37|1464.37|1468.7|1464.7|1468.22|1464.22|31
1620762510000|2021-05-11 19:48:30|1468.36|1464.36|1466.34|1462.34|1468.37|1464.37|1466.31|1462.31|35
1620762520000|2021-05-11 19:48:40|1466.25|1462.25|1466.47|1462.47|1466.6|1462.6|1465.75|1461.75|31
1620762530000|2021-05-11 19:48:50|1466.35|1462.35|1465.82|1461.82|1466.39|1462.39|1465.42|1461.42|36
1620762540000|2021-05-11 19:49:00|1465.76|1461.76|1465.63|1461.63|1465.91|1461.91|1465.36|1461.36|36
1620762550000|2021-05-11 19:49:10|1465.64|1461.64|1466.81|1462.81|1466.81|1462.81|1465.58|1461.58|33
1620762560000|2021-05-11 19:49:20|1466.84|1462.84|1465.3|1461.3|1466.84|1462.84|1465.24|1461.24|35
1620762570000|2021-05-11 19:49:30|1465.34|1461.34|1465.34|1461.34|1465.37|1461.37|1465.22|1461.22|26
1620762580000|2021-05-11 19:49:40|1465.33|1461.33|1465.43|1461.43|1465.46|1461.46|1465.18|1461.18|33
1620762590000|2021-05-11 19:49:50|1465.58|1461.58|1465.08|1461.08|1465.62|1461.62|1465.08|1461.08|25
1620762600000|2021-05-11 19:50:00|1465.06|1461.06|1465.42|1461.42|1465.65|1461.65|1465.05|1461.05|37
1620762610000|2021-05-11 19:50:10|1465.44|1461.44|1465.75|1461.75|1465.78|1461.78|1465.3|1461.3|33
1620762620000|2021-05-11 19:50:20|1465.56|1461.56|1465.16|1461.16|1465.58|1461.58|1465.16|1461.16|30
1620762630000|2021-05-11 19:50:30|1465.17|1461.17|1464.97|1460.97|1465.25|1461.25|1464.97|1460.97|32
1620762640000|2021-05-11 19:50:40|1464.96|1460.96|1464.97|1460.97|1465.2|1461.2|1464.69|1460.69|33
1620762650000|2021-05-11 19:50:50|1464.95|1460.95|1464.94|1460.94|1465.06|1461.06|1464.81|1460.81|30
1620762660000|2021-05-11 19:51:00|1464.96|1460.96|1465.01|1461.01|1465.01|1461.01|1464.01|1460.01|28
1620762670000|2021-05-11 19:51:10|1465.09|1461.09|1465.27|1461.27|1465.37|1461.37|1465|1461|24
1620762680000|2021-05-11 19:51:20|1465.28|1461.28|1465.38|1461.38|1465.45|1461.45|1465.23|1461.23|24
1620762690000|2021-05-11 19:51:30|1465.37|1461.37|1465.69|1461.69|1465.78|1461.78|1465.06|1461.06|32
1620762700000|2021-05-11 19:51:40|1465.7|1461.7|1466.77|1462.77|1466.77|1462.77|1465.59|1461.59|25
1620762710000|2021-05-11 19:51:50|1466.97|1462.97|1467.11|1463.11|1467.11|1463.11|1466.9|1462.9|28
1620762720000|2021-05-11 19:52:00|1467.05|1463.05|1467.58|1463.58|1467.58|1463.58|1466.68|1462.68|35
1620762730000|2021-05-11 19:52:10|1467.59|1463.59|1467|1463|1467.63|1463.63|1466.98|1462.98|31
1620762740000|2021-05-11 19:52:20|1466.98|1462.98|1466.12|1462.12|1466.98|1462.98|1466.1|1462.1|35
1620762750000|2021-05-11 19:52:30|1466.13|1462.13|1465.49|1461.49|1466.13|1462.13|1465.47|1461.47|28
1620762760000|2021-05-11 19:52:40|1465.48|1461.48|1464.86|1460.86|1465.54|1461.54|1464.85|1460.85|29
1620762770000|2021-05-11 19:52:50|1464.89|1460.89|1464.32|1460.32|1464.93|1460.93|1464.31|1460.31|35
1620762780000|2021-05-11 19:53:00|1464.27|1460.27|1462.68|1458.68|1464.27|1460.27|1462.68|1458.68|31
1620762790000|2021-05-11 19:53:10|1462.85|1458.85|1462.67|1458.67|1462.85|1458.85|1462.39|1458.39|27
1620762800000|2021-05-11 19:53:20|1462.66|1458.66|1462.47|1458.47|1462.85|1458.85|1462.43|1458.43|29
1620762810000|2021-05-11 19:53:30|1462.43|1458.43|1462.67|1458.67|1462.75|1458.75|1462.43|1458.43|22
1620762820000|2021-05-11 19:53:40|1462.65|1458.65|1462.23|1458.23|1462.83|1458.83|1462.17|1458.17|35
1620762830000|2021-05-11 19:53:50|1462.22|1458.22|1462.09|1458.09|1462.28|1458.28|1462.09|1458.09|26
1620762840000|2021-05-11 19:54:00|1462.1|1458.1|1462.22|1458.22|1463.4|1459.4|1462.1|1458.1|38
1620762850000|2021-05-11 19:54:10|1462.24|1458.24|1461.48|1457.48|1462.32|1458.32|1461.37|1457.37|35
1620762860000|2021-05-11 19:54:20|1461.52|1457.52|1461.24|1457.24|1461.64|1457.64|1461.13|1457.13|27
1620762870000|2021-05-11 19:54:30|1461.22|1457.22|1461.04|1457.04|1461.22|1457.22|1460.91|1456.91|22
1620762880000|2021-05-11 19:54:40|1461.1|1457.1|1460.37|1456.37|1461.1|1457.1|1459.91|1455.91|37
1620762890000|2021-05-11 19:54:50|1460.25|1456.25|1460.65|1456.65|1460.7|1456.7|1460.06|1456.06|33
1620762900000|2021-05-11 19:55:00|1460.69|1456.69|1460.34|1456.34|1460.7|1456.7|1459.8|1455.8|37
1620762910000|2021-05-11 19:55:10|1460.33|1456.33|1460.44|1456.44|1460.47|1456.47|1460.28|1456.28|29
1620762920000|2021-05-11 19:55:20|1460.51|1456.51|1460.48|1456.48|1460.58|1456.58|1460.4|1456.4|33
1620762930000|2021-05-11 19:55:30|1460.57|1456.57|1462.28|1458.28|1462.28|1458.28|1460.57|1456.57|34
1620762940000|2021-05-11 19:55:40|1462.27|1458.27|1462.59|1458.59|1462.75|1458.75|1462.27|1458.27|29
1620762950000|2021-05-11 19:55:50|1462.55|1458.55|1461.81|1457.81|1462.55|1458.55|1461.52|1457.52|38
1620762960000|2021-05-11 19:56:00|1461.8|1457.8|1462.7|1458.7|1462.7|1458.7|1461.8|1457.8|33
1620762970000|2021-05-11 19:56:10|1462.59|1458.59|1463.04|1459.04|1463.21|1459.21|1462.45|1458.45|29
1620762980000|2021-05-11 19:56:20|1463.17|1459.17|1461.92|1457.92|1463.35|1459.35|1461.86|1457.86|34
1620762990000|2021-05-11 19:56:30|1461.89|1457.89|1462.32|1458.32|1462.49|1458.49|1461.88|1457.88|30
1620763000000|2021-05-11 19:56:40|1462.31|1458.31|1462.43|1458.43|1462.95|1458.95|1462.31|1458.31|29
1620763010000|2021-05-11 19:56:50|1462.46|1458.46|1462.73|1458.73|1462.8|1458.8|1462.4|1458.4|35
1620763020000|2021-05-11 19:57:00|1462.74|1458.74|1461.32|1457.32|1462.74|1458.74|1461.32|1457.32|32
1620763030000|2021-05-11 19:57:10|1461.29|1457.29|1461.2|1457.2|1461.42|1457.42|1461.08|1457.08|33
1620763040000|2021-05-11 19:57:20|1461.09|1457.09|1461.15|1457.15|1461.25|1457.25|1460.63|1456.63|26
1620763050000|2021-05-11 19:57:30|1461.07|1457.07|1461.1|1457.1|1461.42|1457.42|1461.01|1457.01|33
1620763060000|2021-05-11 19:57:40|1461.15|1457.15|1461.15|1457.15|1461.24|1457.24|1461.13|1457.13|28
1620763070000|2021-05-11 19:57:50|1461.07|1457.07|1460.59|1456.59|1461.3|1457.3|1460.57|1456.57|26
1620763080000|2021-05-11 19:58:00|1460.6|1456.6|1460.44|1456.44|1460.63|1456.63|1460.27|1456.27|33
1620763090000|2021-05-11 19:58:10|1460.47|1456.47|1461.24|1457.24|1461.24|1457.24|1460.47|1456.47|28
1620763100000|2021-05-11 19:58:20|1461.27|1457.27|1461.74|1457.74|1461.74|1457.74|1461.1|1457.1|31
1620763110000|2021-05-11 19:58:30|1461.73|1457.73|1460.78|1456.78|1462.04|1458.04|1460.6|1456.6|34
1620763120000|2021-05-11 19:58:40|1460.71|1456.71|1461.28|1457.28|1461.69|1457.69|1460.54|1456.54|32
1620763130000|2021-05-11 19:58:50|1461.24|1457.24|1460.59|1456.59|1461.24|1457.24|1460.56|1456.56|24
1620763140000|2021-05-11 19:59:00|1460.33|1456.33|1459.77|1455.77|1460.33|1456.33|1459.22|1455.22|29
1620763150000|2021-05-11 19:59:10|1459.78|1455.78|1460.84|1456.84|1461.06|1457.06|1459.77|1455.77|33
1620763160000|2021-05-11 19:59:20|1460.83|1456.83|1456.58|1452.58|1460.88|1456.88|1456.58|1452.58|35
1620763170000|2021-05-11 19:59:30|1456.34|1452.34|1456.65|1452.65|1457.4|1453.4|1456.02|1452.02|37
1620763180000|2021-05-11 19:59:40|1456.67|1452.67|1455.79|1451.79|1456.71|1452.71|1455.79|1451.79|37
1620763190000|2021-05-11 19:59:50|1455.85|1451.85|1456.81|1452.81|1456.85|1452.85|1455.79|1451.79|34
1620763200000|2021-05-11 20:00:00|1456.79|1452.79|1456.66|1452.66|1457.22|1453.22|1456.45|1452.45|34
1620763210000|2021-05-11 20:00:10|1456.69|1452.69|1455.93|1451.93|1456.86|1452.86|1455.93|1451.93|37
1620763220000|2021-05-11 20:00:20|1455.92|1451.92|1456|1452|1456.35|1452.35|1455.87|1451.87|36
1620763230000|2021-05-11 20:00:30|1455.97|1451.97|1456.06|1452.06|1456.7|1452.7|1455.34|1451.34|36
1620763240000|2021-05-11 20:00:40|1456.03|1452.03|1457.21|1453.21|1457.39|1453.39|1456.03|1452.03|39
1620763250000|2021-05-11 20:00:50|1457.11|1453.11|1457.65|1453.65|1457.98|1453.98|1457.11|1453.11|34
1620763260000|2021-05-11 20:01:00|1457.78|1453.78|1457.83|1453.83|1458.14|1454.14|1457.65|1453.65|28
1620763270000|2021-05-11 20:01:10|1457.73|1453.73|1458.33|1454.33|1458.46|1454.46|1457.73|1453.73|27
1620763280000|2021-05-11 20:01:20|1458.4|1454.4|1458.15|1454.15|1458.57|1454.57|1457.93|1453.93|32
1620763290000|2021-05-11 20:01:30|1458.18|1454.18|1457.83|1453.83|1458.2|1454.2|1457.52|1453.52|33
1620763300000|2021-05-11 20:01:40|1457.94|1453.94|1459.01|1455.01|1459.01|1455.01|1457.79|1453.79|27
1620763310000|2021-05-11 20:01:50|1458.99|1454.99|1459.01|1455.01|1459.62|1455.62|1458.91|1454.91|36
1620763320000|2021-05-11 20:02:00|1458.95|1454.95|1459.63|1455.63|1459.63|1455.63|1458.84|1454.84|27
1620763330000|2021-05-11 20:02:10|1459.6|1455.6|1460.41|1456.41|1460.41|1456.41|1459.18|1455.18|30
1620763340000|2021-05-11 20:02:20|1460.49|1456.49|1459.79|1455.79|1460.66|1456.66|1459.75|1455.75|31
1620763350000|2021-05-11 20:02:30|1459.85|1455.85|1460.82|1456.82|1460.82|1456.82|1459.85|1455.85|29
1620763360000|2021-05-11 20:02:40|1460.76|1456.76|1461.1|1457.1|1461.1|1457.1|1460.61|1456.61|31
1620763370000|2021-05-11 20:02:50|1461.09|1457.09|1461.55|1457.55|1461.58|1457.58|1461.03|1457.03|25
1620763380000|2021-05-11 20:03:00|1461.56|1457.56|1460.8|1456.8|1461.57|1457.57|1460.75|1456.75|32
1620763390000|2021-05-11 20:03:10|1460.77|1456.77|1461.5|1457.5|1461.5|1457.5|1460.63|1456.63|32
1620763400000|2021-05-11 20:03:20|1461.42|1457.42|1461.5|1457.5|1461.7|1457.7|1461.42|1457.42|27
1620763410000|2021-05-11 20:03:30|1461.78|1457.78|1462.88|1458.88|1462.88|1458.88|1461.78|1457.78|28
1620763420000|2021-05-11 20:03:40|1462.91|1458.91|1462.82|1458.82|1462.91|1458.91|1462.71|1458.71|21
1620763430000|2021-05-11 20:03:50|1462.81|1458.81|1462.68|1458.68|1462.97|1458.97|1462.58|1458.58|32
1620763440000|2021-05-11 20:04:00|1462.53|1458.53|1463.16|1459.16|1463.43|1459.43|1462.38|1458.38|30
1620763450000|2021-05-11 20:04:10|1463.21|1459.21|1463.09|1459.09|1463.21|1459.21|1462.93|1458.93|29
1620763460000|2021-05-11 20:04:20|1463.08|1459.08|1462.9|1458.9|1463.18|1459.18|1462.9|1458.9|34
1620763470000|2021-05-11 20:04:30|1462.99|1458.99|1461.15|1457.15|1462.99|1458.99|1460.89|1456.89|40
1620763480000|2021-05-11 20:04:40|1461.14|1457.14|1461.52|1457.52|1461.81|1457.81|1460.95|1456.95|37
1620763490000|2021-05-11 20:04:50|1461.26|1457.26|1461.44|1457.44|1461.44|1457.44|1460.9|1456.9|38
1620763500000|2021-05-11 20:05:00|1461.46|1457.46|1461.23|1457.23|1461.46|1457.46|1461.22|1457.22|32
1620763510000|2021-05-11 20:05:10|1461.24|1457.24|1461.1|1457.1|1461.27|1457.27|1460.8|1456.8|29
1620763520000|2021-05-11 20:05:20|1461.16|1457.16|1461.23|1457.23|1461.23|1457.23|1460.69|1456.69|27
1620763530000|2021-05-11 20:05:30|1460.94|1456.94|1460.31|1456.31|1460.94|1456.94|1460.23|1456.23|39
1620763540000|2021-05-11 20:05:40|1460.29|1456.29|1459.54|1455.54|1460.29|1456.29|1459.52|1455.52|34
1620763550000|2021-05-11 20:05:50|1459.58|1455.58|1459.44|1455.44|1459.58|1455.58|1459.32|1455.32|32
1620763560000|2021-05-11 20:06:00|1459.47|1455.47|1461.91|1457.91|1461.91|1457.91|1459.42|1455.42|32
1620763570000|2021-05-11 20:06:10|1462.01|1458.01|1462.04|1458.04|1462.15|1458.15|1461.73|1457.73|35
1620763580000|2021-05-11 20:06:20|1462.11|1458.11|1462.68|1458.68|1463.05|1459.05|1462.11|1458.11|29
1620763590000|2021-05-11 20:06:30|1462.5|1458.5|1464.19|1460.19|1464.31|1460.31|1462.5|1458.5|30
1620763600000|2021-05-11 20:06:40|1463.98|1459.98|1463.7|1459.7|1464.8|1460.8|1463.62|1459.62|35
1620763610000|2021-05-11 20:06:50|1463.86|1459.86|1463.59|1459.59|1464.35|1460.35|1463.14|1459.14|36
1620763620000|2021-05-11 20:07:00|1464.74|1460.74|1464.1|1460.1|1464.89|1460.89|1463.42|1459.42|33
1620763630000|2021-05-11 20:07:10|1464.09|1460.09|1463.31|1459.31|1464.09|1460.09|1462.84|1458.84|34
1620763640000|2021-05-11 20:07:20|1463.26|1459.26|1463.5|1459.5|1463.5|1459.5|1462.94|1458.94|37
1620763650000|2021-05-11 20:07:30|1463.54|1459.54|1462.9|1458.9|1463.89|1459.89|1462.9|1458.9|29
1620763660000|2021-05-11 20:07:40|1462.88|1458.88|1461.56|1457.56|1462.88|1458.88|1461.55|1457.55|34
1620763670000|2021-05-11 20:07:50|1461.63|1457.63|1462.1|1458.1|1462.1|1458.1|1461.61|1457.61|34
1620763680000|2021-05-11 20:08:00|1462.09|1458.09|1463.35|1459.35|1463.37|1459.37|1461.98|1457.98|31
1620763690000|2021-05-11 20:08:10|1463.37|1459.37|1462.27|1458.27|1463.4|1459.4|1461.93|1457.93|26
1620763700000|2021-05-11 20:08:20|1462.31|1458.31|1462.46|1458.46|1462.66|1458.66|1462.31|1458.31|16
1620763710000|2021-05-11 20:08:30|1462.45|1458.45|1461.46|1457.46|1462.45|1458.45|1461.43|1457.43|32
1620763720000|2021-05-11 20:08:40|1461.43|1457.43|1460.33|1456.33|1461.43|1457.43|1460.33|1456.33|32
1620763730000|2021-05-11 20:08:50|1460.32|1456.32|1460.9|1456.9|1460.93|1456.93|1460.32|1456.32|32
1620763740000|2021-05-11 20:09:00|1460.82|1456.82|1460.47|1456.47|1460.88|1456.88|1460.34|1456.34|22
1620763750000|2021-05-11 20:09:10|1460.46|1456.46|1460.27|1456.27|1460.49|1456.49|1459.9|1455.9|25
1620763760000|2021-05-11 20:09:20|1460.37|1456.37|1460.6|1456.6|1460.6|1456.6|1460.33|1456.33|27
1620763770000|2021-05-11 20:09:30|1460.71|1456.71|1461.41|1457.41|1461.78|1457.78|1460.71|1456.71|31
1620763780000|2021-05-11 20:09:40|1461.4|1457.4|1461.48|1457.48|1461.48|1457.48|1460.84|1456.84|35
1620763790000|2021-05-11 20:09:50|1461.49|1457.49|1461.79|1457.79|1461.79|1457.79|1461.38|1457.38|19
1620763800000|2021-05-11 20:10:00|1461.78|1457.78|1461.96|1457.96|1461.99|1457.99|1461.58|1457.58|27
1620763810000|2021-05-11 20:10:10|1461.97|1457.97|1462.37|1458.37|1462.37|1458.37|1461.9|1457.9|18
1620763820000|2021-05-11 20:10:20|1462.28|1458.28|1463.1|1459.1|1463.1|1459.1|1462.28|1458.28|26
1620763830000|2021-05-11 20:10:30|1464.17|1460.17|1465.07|1461.07|1465.5|1461.5|1464.17|1460.17|34
1620763840000|2021-05-11 20:10:40|1465|1461|1464.9|1460.9|1465.21|1461.21|1464.75|1460.75|35
1620763850000|2021-05-11 20:10:50|1464.85|1460.85|1464.42|1460.42|1464.85|1460.85|1464.23|1460.23|38
1620763860000|2021-05-11 20:11:00|1464.41|1460.41|1464.5|1460.5|1464.66|1460.66|1464.37|1460.37|30
1620763870000|2021-05-11 20:11:10|1464.54|1460.54|1463.97|1459.97|1464.62|1460.62|1463.57|1459.57|33
1620763880000|2021-05-11 20:11:20|1463.98|1459.98|1464.14|1460.14|1464.18|1460.18|1463.98|1459.98|27
1620763890000|2021-05-11 20:11:30|1464.15|1460.15|1462.43|1458.43|1464.15|1460.15|1462.34|1458.34|32
1620763900000|2021-05-11 20:11:40|1462.44|1458.44|1463.01|1459.01|1463.35|1459.35|1462.31|1458.31|30
1620763910000|2021-05-11 20:11:50|1462.89|1458.89|1462.78|1458.78|1462.89|1458.89|1462.27|1458.27|34
1620763920000|2021-05-11 20:12:00|1462.8|1458.8|1462|1458|1462.8|1458.8|1461.99|1457.99|28
1620763930000|2021-05-11 20:12:10|1461.95|1457.95|1462.1|1458.1|1462.33|1458.33|1461.95|1457.95|22
1620763940000|2021-05-11 20:12:20|1462.26|1458.26|1462.26|1458.26|1462.29|1458.29|1461.94|1457.94|31
1620763950000|2021-05-11 20:12:30|1462.21|1458.21|1461.15|1457.15|1462.26|1458.26|1461.14|1457.14|31
1620763960000|2021-05-11 20:12:40|1461.21|1457.21|1461.1|1457.1|1461.43|1457.43|1460.66|1456.66|34
1620763970000|2021-05-11 20:12:50|1461.08|1457.08|1462.75|1458.75|1462.8|1458.8|1461.06|1457.06|34
1620763980000|2021-05-11 20:13:00|1462.77|1458.77|1463.74|1459.74|1463.81|1459.81|1462.77|1458.77|28
1620763990000|2021-05-11 20:13:10|1463.72|1459.72|1463.5|1459.5|1463.75|1459.75|1463.45|1459.45|36
1620764000000|2021-05-11 20:13:20|1463.51|1459.51|1463.56|1459.56|1463.59|1459.59|1463.51|1459.51|26
1620764010000|2021-05-11 20:13:30|1463.57|1459.57|1463.94|1459.94|1463.98|1459.98|1463.57|1459.57|31
1620764020000|2021-05-11 20:13:40|1463.96|1459.96|1464.68|1460.68|1464.74|1460.74|1463.94|1459.94|26
1620764030000|2021-05-11 20:13:50|1464.63|1460.63|1464.63|1460.63|1464.75|1460.75|1464.58|1460.58|21
1620764040000|2021-05-11 20:14:00|1464.64|1460.64|1464.56|1460.56|1464.69|1460.69|1464.56|1460.56|27
1620764050000|2021-05-11 20:14:10|1464.54|1460.54|1462.73|1458.73|1464.54|1460.54|1462.66|1458.66|32
1620764060000|2021-05-11 20:14:20|1462.77|1458.77|1461.8|1457.8|1462.77|1458.77|1461.8|1457.8|24
1620764070000|2021-05-11 20:14:30|1461.74|1457.74|1461.48|1457.48|1462.18|1458.18|1461.05|1457.05|31
1620764080000|2021-05-11 20:14:40|1461.49|1457.49|1461.78|1457.78|1461.96|1457.96|1461.49|1457.49|32
1620764090000|2021-05-11 20:14:50|1461.85|1457.85|1461.66|1457.66|1461.89|1457.89|1461.56|1457.56|34
1620764100000|2021-05-11 20:15:00|1461.71|1457.71|1462.42|1458.42|1462.52|1458.52|1461.56|1457.56|34
1620764110000|2021-05-11 20:15:10|1462.63|1458.63|1461.94|1457.94|1462.63|1458.63|1461.93|1457.93|34
1620764120000|2021-05-11 20:15:20|1461.92|1457.92|1462.49|1458.49|1462.89|1458.89|1461.86|1457.86|34
1620764130000|2021-05-11 20:15:30|1462.73|1458.73|1462.24|1458.24|1462.84|1458.84|1462|1458|35
1620764140000|2021-05-11 20:15:40|1462.23|1458.23|1461.52|1457.52|1462.23|1458.23|1461.49|1457.49|33
1620764150000|2021-05-11 20:15:50|1461.54|1457.54|1460.92|1456.92|1461.64|1457.64|1460.8|1456.8|35
1620764160000|2021-05-11 20:16:00|1460.93|1456.93|1459.08|1455.08|1460.93|1456.93|1459.08|1455.08|34
1620764170000|2021-05-11 20:16:10|1459.28|1455.28|1458.43|1454.43|1459.28|1455.28|1458.13|1454.13|31
1620764180000|2021-05-11 20:16:20|1458.41|1454.41|1457.29|1453.29|1458.56|1454.56|1457.29|1453.29|30
1620764190000|2021-05-11 20:16:30|1457.24|1453.24|1456.57|1452.57|1457.74|1453.74|1456.46|1452.46|34
1620764200000|2021-05-11 20:16:40|1456.45|1452.45|1457.08|1453.08|1457.08|1453.08|1456.14|1452.14|34
1620764210000|2021-05-11 20:16:50|1457.07|1453.07|1457.93|1453.93|1457.99|1453.99|1457.06|1453.06|27
1620764220000|2021-05-11 20:17:00|1457.76|1453.76|1458.17|1454.17|1459.18|1455.18|1457.67|1453.67|35
1620764230000|2021-05-11 20:17:10|1458.02|1454.02|1458.06|1454.06|1458.57|1454.57|1457.43|1453.43|36
1620764240000|2021-05-11 20:17:20|1458.07|1454.07|1456.28|1452.28|1458.07|1454.07|1456.27|1452.27|36
1620764250000|2021-05-11 20:17:30|1456.21|1452.21|1455.31|1451.31|1456.38|1452.38|1454.92|1450.92|30
1620764260000|2021-05-11 20:17:40|1455.33|1451.33|1455.08|1451.08|1455.48|1451.48|1454.83|1450.83|28
1620764270000|2021-05-11 20:17:50|1455.14|1451.14|1454.84|1450.84|1455.14|1451.14|1454.76|1450.76|30
1620764280000|2021-05-11 20:18:00|1454.82|1450.82|1455.28|1451.28|1455.8|1451.8|1454.82|1450.82|25
1620764290000|2021-05-11 20:18:10|1455.05|1451.05|1454.74|1450.74|1455.07|1451.07|1454.57|1450.57|27
1620764300000|2021-05-11 20:18:20|1454.72|1450.72|1455.21|1451.21|1455.68|1451.68|1454.62|1450.62|33
1620764310000|2021-05-11 20:18:30|1455.25|1451.25|1455.67|1451.67|1455.82|1451.82|1455.2|1451.2|29
1620764320000|2021-05-11 20:18:40|1455.59|1451.59|1455.06|1451.06|1455.64|1451.64|1455.06|1451.06|33
1620764330000|2021-05-11 20:18:50|1455.09|1451.09|1454.83|1450.83|1455.53|1451.53|1454.83|1450.83|30
1620764340000|2021-05-11 20:19:00|1454.85|1450.85|1455.91|1451.91|1455.93|1451.93|1454.83|1450.83|37
1620764350000|2021-05-11 20:19:10|1455.9|1451.9|1457.06|1453.06|1457.06|1453.06|1455.82|1451.82|29
1620764360000|2021-05-11 20:19:20|1456.51|1452.51|1456.83|1452.83|1458.09|1454.09|1456.16|1452.16|37
1620764370000|2021-05-11 20:19:30|1457.81|1453.81|1458.93|1454.93|1459.03|1455.03|1456.66|1452.66|30
1620764380000|2021-05-11 20:19:40|1459.01|1455.01|1458.57|1454.57|1459.33|1455.33|1458.57|1454.57|35
1620764390000|2021-05-11 20:19:50|1458.58|1454.58|1458.67|1454.67|1458.74|1454.74|1458.23|1454.23|29
1620764400000|2021-05-11 20:20:00|1458.68|1454.68|1458.82|1454.82|1459.14|1455.14|1458.51|1454.51|35
1620764410000|2021-05-11 20:20:10|1459.05|1455.05|1459.74|1455.74|1460.42|1456.42|1458.58|1454.58|35
1620764420000|2021-05-11 20:20:20|1459.84|1455.84|1459.25|1455.25|1460.96|1456.96|1458.96|1454.96|34
1620764430000|2021-05-11 20:20:30|1459.52|1455.52|1458.75|1454.75|1459.52|1455.52|1458.65|1454.65|31
1620764440000|2021-05-11 20:20:40|1458.79|1454.79|1459.49|1455.49|1459.49|1455.49|1458.51|1454.51|36
1620764450000|2021-05-11 20:20:50|1459.48|1455.48|1460.18|1456.18|1460.7|1456.7|1459.48|1455.48|31
1620764460000|2021-05-11 20:21:00|1460.17|1456.17|1460.64|1456.64|1460.68|1456.68|1460.01|1456.01|30
1620764470000|2021-05-11 20:21:10|1460.72|1456.72|1461.22|1457.22|1461.55|1457.55|1460.72|1456.72|27
1620764480000|2021-05-11 20:21:20|1461.26|1457.26|1461.64|1457.64|1461.64|1457.64|1461.19|1457.19|23
1620764490000|2021-05-11 20:21:30|1461.53|1457.53|1461.61|1457.61|1461.76|1457.76|1461.28|1457.28|25
1620764500000|2021-05-11 20:21:40|1461.34|1457.34|1461.45|1457.45|1461.62|1457.62|1461.34|1457.34|32
1620764510000|2021-05-11 20:21:50|1461.34|1457.34|1461.3|1457.3|1461.62|1457.62|1461.24|1457.24|25
1620764520000|2021-05-11 20:22:00|1461.35|1457.35|1461.17|1457.17|1461.71|1457.71|1461.11|1457.11|36
1620764530000|2021-05-11 20:22:10|1461.16|1457.16|1461.03|1457.03|1461.19|1457.19|1460.96|1456.96|25
1620764540000|2021-05-11 20:22:20|1461.08|1457.08|1461.03|1457.03|1461.17|1457.17|1460.62|1456.62|32
1620764550000|2021-05-11 20:22:30|1461.01|1457.01|1460.97|1456.97|1461.19|1457.19|1460.61|1456.61|30
1620764560000|2021-05-11 20:22:40|1460.99|1456.99|1460.04|1456.04|1461|1457|1459.83|1455.83|36
1620764570000|2021-05-11 20:22:50|1460.03|1456.03|1459.75|1455.75|1460.09|1456.09|1459.4|1455.4|35
1620764580000|2021-05-11 20:23:00|1459.6|1455.6|1457.31|1453.31|1459.75|1455.75|1457.3|1453.3|37
1620764590000|2021-05-11 20:23:10|1457.27|1453.27|1456.6|1452.6|1457.27|1453.27|1455.95|1451.95|34
1620764600000|2021-05-11 20:23:20|1456.7|1452.7|1456.86|1452.86|1457.24|1453.24|1456.45|1452.45|22
1620764610000|2021-05-11 20:23:30|1456.72|1452.72|1457.65|1453.65|1457.78|1453.78|1456.72|1452.72|36
1620764620000|2021-05-11 20:23:40|1457.64|1453.64|1457.86|1453.86|1458.19|1454.19|1457.6|1453.6|31
1620764630000|2021-05-11 20:23:50|1458.13|1454.13|1458.61|1454.61|1458.64|1454.64|1457.75|1453.75|33
1620764640000|2021-05-11 20:24:00|1458.62|1454.62|1459.4|1455.4|1459.4|1455.4|1458.62|1454.62|30
1620764650000|2021-05-11 20:24:10|1459.43|1455.43|1459.05|1455.05|1459.8|1455.8|1458.97|1454.97|26
1620764660000|2021-05-11 20:24:20|1458.95|1454.95|1458.9|1454.9|1459.15|1455.15|1458.63|1454.63|27
1620764670000|2021-05-11 20:24:30|1458.87|1454.87|1457.74|1453.74|1458.87|1454.87|1457.74|1453.74|25
1620764680000|2021-05-11 20:24:40|1457.72|1453.72|1457.29|1453.29|1458.2|1454.2|1457.16|1453.16|34
1620764690000|2021-05-11 20:24:50|1457.39|1453.39|1456.98|1452.98|1457.69|1453.69|1456.98|1452.98|30
1620764700000|2021-05-11 20:25:00|1457|1453|1457.6|1453.6|1457.98|1453.98|1456.87|1452.87|35
1620764710000|2021-05-11 20:25:10|1457.71|1453.71|1456.32|1452.32|1457.72|1453.72|1456.32|1452.32|29
1620764720000|2021-05-11 20:25:20|1456.33|1452.33|1456.51|1452.51|1456.56|1452.56|1456.02|1452.02|26
1620764730000|2021-05-11 20:25:30|1456.75|1452.75|1457.48|1453.48|1457.74|1453.74|1456.75|1452.75|34
1620764740000|2021-05-11 20:25:40|1457.45|1453.45|1456.41|1452.41|1457.49|1453.49|1456.18|1452.18|35
1620764750000|2021-05-11 20:25:50|1456.42|1452.42|1456.43|1452.43|1456.84|1452.84|1455.94|1451.94|29
1620764760000|2021-05-11 20:26:00|1456.44|1452.44|1457.31|1453.31|1457.49|1453.49|1456.38|1452.38|30
1620764770000|2021-05-11 20:26:10|1457.36|1453.36|1459|1455|1459.11|1455.11|1457.26|1453.26|37
1620764780000|2021-05-11 20:26:20|1458.86|1454.86|1459.01|1455.01|1459.19|1455.19|1458.41|1454.41|37
1620764790000|2021-05-11 20:26:30|1459.04|1455.04|1458.49|1454.49|1459.91|1455.91|1458.49|1454.49|33
1620764800000|2021-05-11 20:26:40|1458.5|1454.5|1458.41|1454.41|1459.27|1455.27|1458.38|1454.38|34
1620764810000|2021-05-11 20:26:50|1458.44|1454.44|1458.17|1454.17|1458.48|1454.48|1457.72|1453.72|38
1620764820000|2021-05-11 20:27:00|1458.15|1454.15|1456.73|1452.73|1459.19|1455.19|1456.59|1452.59|35
1620764830000|2021-05-11 20:27:10|1456.78|1452.78|1457.99|1453.99|1458.07|1454.07|1456.78|1452.78|38
1620764840000|2021-05-11 20:27:20|1457.97|1453.97|1458.12|1454.12|1458.4|1454.4|1457.75|1453.75|36
1620764850000|2021-05-11 20:27:30|1458.07|1454.07|1458.45|1454.45|1458.74|1454.74|1457.94|1453.94|31
1620764860000|2021-05-11 20:27:40|1458.07|1454.07|1458.24|1454.24|1458.37|1454.37|1457.87|1453.87|36
1620764870000|2021-05-11 20:27:50|1458.32|1454.32|1458.09|1454.09|1459.11|1455.11|1458.06|1454.06|36
1620764880000|2021-05-11 20:28:00|1458.06|1454.06|1458.1|1454.1|1459.01|1455.01|1458.05|1454.05|33
1620764890000|2021-05-11 20:28:10|1458.8|1454.8|1458.43|1454.43|1458.8|1454.8|1458.26|1454.26|35
1620764900000|2021-05-11 20:28:20|1458.42|1454.42|1459.22|1455.22|1459.28|1455.28|1457.99|1453.99|36
1620764910000|2021-05-11 20:28:30|1459.27|1455.27|1458.43|1454.43|1459.69|1455.69|1458.39|1454.39|38
1620764920000|2021-05-11 20:28:40|1458.44|1454.44|1458.35|1454.35|1458.59|1454.59|1458.19|1454.19|37
1620764930000|2021-05-11 20:28:50|1458.37|1454.37|1458.59|1454.59|1458.59|1454.59|1458.27|1454.27|33
1620764940000|2021-05-11 20:29:00|1458.75|1454.75|1458.85|1454.85|1459.12|1455.12|1458.7|1454.7|35
1620764950000|2021-05-11 20:29:10|1458.86|1454.86|1458.58|1454.58|1459.14|1455.14|1458.54|1454.54|32
1620764960000|2021-05-11 20:29:20|1458.6|1454.6|1457.44|1453.44|1458.62|1454.62|1457.44|1453.44|35
1620764970000|2021-05-11 20:29:30|1457.36|1453.36|1458.43|1454.43|1458.43|1454.43|1457.36|1453.36|32
1620764980000|2021-05-11 20:29:40|1458.42|1454.42|1458.47|1454.47|1458.52|1454.52|1458.29|1454.29|28
1620764990000|2021-05-11 20:29:50|1458.45|1454.45|1457.63|1453.63|1458.54|1454.54|1457.59|1453.59|28
1620765000000|2021-05-11 20:30:00|1457.64|1453.64|1459.23|1455.23|1459.23|1455.23|1457.62|1453.62|32
1620765010000|2021-05-11 20:30:10|1459.29|1455.29|1460.08|1456.08|1460.08|1456.08|1458.82|1454.82|31
1620765020000|2021-05-11 20:30:20|1460.15|1456.15|1460.45|1456.45|1460.55|1456.55|1460.15|1456.15|29
1620765030000|2021-05-11 20:30:30|1460.46|1456.46|1460.23|1456.23|1460.68|1456.68|1460.23|1456.23|29
1620765040000|2021-05-11 20:30:40|1460.08|1456.08|1460.49|1456.49|1460.51|1456.51|1460.04|1456.04|29
1620765050000|2021-05-11 20:30:50|1460.5|1456.5|1460.5|1456.5|1460.56|1456.56|1460.47|1456.47|12
1620765060000|2021-05-11 20:31:00|1460.45|1456.45|1460.55|1456.55|1460.57|1456.57|1460.14|1456.14|31
1620765070000|2021-05-11 20:31:10|1460.45|1456.45|1460.61|1456.61|1460.84|1456.84|1460.45|1456.45|30
1620765080000|2021-05-11 20:31:20|1460.7|1456.7|1460.9|1456.9|1461.43|1457.43|1460.7|1456.7|27
1620765090000|2021-05-11 20:31:30|1460.88|1456.88|1460.95|1456.95|1461.16|1457.16|1460.7|1456.7|34
1620765100000|2021-05-11 20:31:40|1460.94|1456.94|1461.01|1457.01|1461.04|1457.04|1460.93|1456.93|13
1620765110000|2021-05-11 20:31:50|1461.03|1457.03|1461.05|1457.05|1461.07|1457.07|1461|1457|23
1620765120000|2021-05-11 20:32:00|1461.06|1457.06|1461.34|1457.34|1461.34|1457.34|1460.98|1456.98|25
1620765130000|2021-05-11 20:32:10|1461.4|1457.4|1461.4|1457.4|1461.4|1457.4|1461.17|1457.17|21
1620765140000|2021-05-11 20:32:20|1461.26|1457.26|1461.23|1457.23|1461.36|1457.36|1461.07|1457.07|28
1620765150000|2021-05-11 20:32:30|1461.24|1457.24|1461.11|1457.11|1461.32|1457.32|1461.03|1457.03|25
1620765160000|2021-05-11 20:32:40|1461.06|1457.06|1461.07|1457.07|1461.28|1457.28|1460.99|1456.99|14
1620765170000|2021-05-11 20:32:50|1461.06|1457.06|1460.87|1456.87|1461.4|1457.4|1460.87|1456.87|23
1620765180000|2021-05-11 20:33:00|1460.8|1456.8|1461.04|1457.04|1461.15|1457.15|1460.8|1456.8|28
1620765190000|2021-05-11 20:33:10|1461.17|1457.17|1461.23|1457.23|1461.23|1457.23|1461.03|1457.03|21
1620765200000|2021-05-11 20:33:20|1461.22|1457.22|1461.96|1457.96|1462|1458|1461.12|1457.12|25
1620765210000|2021-05-11 20:33:30|1461.99|1457.99|1462.62|1458.62|1462.64|1458.64|1461.71|1457.71|31
1620765220000|2021-05-11 20:33:40|1462.65|1458.65|1463.09|1459.09|1463.09|1459.09|1462.57|1458.57|16
1620765230000|2021-05-11 20:33:50|1463.28|1459.28|1463.84|1459.84|1463.94|1459.94|1463.28|1459.28|30
1620765240000|2021-05-11 20:34:00|1463.86|1459.86|1465.62|1461.62|1465.62|1461.62|1463.67|1459.67|33
1620765250000|2021-05-11 20:34:10|1465.64|1461.64|1466.25|1462.25|1466.26|1462.26|1465.64|1461.64|27
1620765260000|2021-05-11 20:34:20|1465.13|1461.13|1466.13|1462.13|1466.65|1462.65|1465.1|1461.1|23
1620765270000|2021-05-11 20:34:30|1466.37|1462.37|1467.4|1463.4|1469.19|1465.19|1466.37|1462.37|36
1620765280000|2021-05-11 20:34:40|1467.89|1463.89|1468.9|1464.9|1469.19|1465.19|1467.4|1463.4|35
1620765290000|2021-05-11 20:34:50|1468.8|1464.8|1468.29|1464.29|1468.98|1464.98|1468.29|1464.29|36
1620765300000|2021-05-11 20:35:00|1468.3|1464.3|1469.71|1465.71|1469.71|1465.71|1468.04|1464.04|31
1620765310000|2021-05-11 20:35:10|1469.69|1465.69|1470.01|1466.01|1471.18|1467.18|1469.69|1465.69|33
1620765320000|2021-05-11 20:35:20|1469.95|1465.95|1470.23|1466.23|1470.27|1466.27|1469.95|1465.95|38
1620765330000|2021-05-11 20:35:30|1470.22|1466.22|1471.11|1467.11|1471.11|1467.11|1470.15|1466.15|38
1620765340000|2021-05-11 20:35:40|1471.26|1467.26|1472.61|1468.61|1472.83|1468.83|1471.26|1467.26|33
1620765350000|2021-05-11 20:35:50|1473.73|1469.73|1472.31|1468.31|1473.75|1469.75|1472.31|1468.31|37
1620765360000|2021-05-11 20:36:00|1472.3|1468.3|1470.98|1466.98|1472.32|1468.32|1470.9|1466.9|31
1620765370000|2021-05-11 20:36:10|1471.12|1467.12|1471.15|1467.15|1471.43|1467.43|1470.98|1466.98|38
1620765380000|2021-05-11 20:36:20|1471.11|1467.11|1470.42|1466.42|1471.11|1467.11|1470.41|1466.41|31
1620765390000|2021-05-11 20:36:30|1470.48|1466.48|1471.12|1467.12|1471.18|1467.18|1470.41|1466.41|29
1620765400000|2021-05-11 20:36:40|1471.1|1467.1|1470.73|1466.73|1471.66|1467.66|1470.73|1466.73|37
1620765410000|2021-05-11 20:36:50|1470.77|1466.77|1470.32|1466.32|1470.78|1466.78|1470.24|1466.24|26
1620765420000|2021-05-11 20:37:00|1470.26|1466.26|1469.68|1465.68|1470.33|1466.33|1469.59|1465.59|32
1620765430000|2021-05-11 20:37:10|1469.65|1465.65|1469.92|1465.92|1470.08|1466.08|1469.65|1465.65|21
1620765440000|2021-05-11 20:37:20|1469.88|1465.88|1468.25|1464.25|1469.88|1465.88|1468.23|1464.23|33
1620765450000|2021-05-11 20:37:30|1468.1|1464.1|1465.02|1461.02|1468.1|1464.1|1464.92|1460.92|37
1620765460000|2021-05-11 20:37:40|1465.04|1461.04|1465.29|1461.29|1466.35|1462.35|1465.01|1461.01|36
1620765470000|2021-05-11 20:37:50|1465.32|1461.32|1465.51|1461.51|1465.74|1461.74|1465.32|1461.32|37
1620765480000|2021-05-11 20:38:00|1465.36|1461.36|1466.06|1462.06|1466.06|1462.06|1465.36|1461.36|25
1620765490000|2021-05-11 20:38:10|1466.01|1462.01|1466.13|1462.13|1466.18|1462.18|1465.91|1461.91|28
1620765500000|2021-05-11 20:38:20|1466.1|1462.1|1466.24|1462.24|1466.47|1462.47|1466.08|1462.08|25
1620765510000|2021-05-11 20:38:30|1466.05|1462.05|1465.66|1461.66|1466.05|1462.05|1465.01|1461.01|38
1620765520000|2021-05-11 20:38:40|1465.89|1461.89|1469.06|1465.06|1469.1|1465.1|1465.89|1461.89|35
1620765530000|2021-05-11 20:38:50|1469.02|1465.02|1469.36|1465.36|1469.42|1465.42|1469.02|1465.02|34
1620765540000|2021-05-11 20:39:00|1469.41|1465.41|1471.63|1467.63|1471.93|1467.93|1469.4|1465.4|36
1620765550000|2021-05-11 20:39:10|1471.54|1467.54|1473.24|1469.24|1473.25|1469.25|1471.46|1467.46|35
1620765560000|2021-05-11 20:39:20|1473.16|1469.16|1471.93|1467.93|1473.57|1469.57|1471.77|1467.77|36
1620765570000|2021-05-11 20:39:30|1471.78|1467.78|1472.65|1468.65|1472.78|1468.78|1471.3|1467.3|34
1620765580000|2021-05-11 20:39:40|1472.66|1468.66|1472.38|1468.38|1472.69|1468.69|1472.24|1468.24|35
1620765590000|2021-05-11 20:39:50|1472.36|1468.36|1471.52|1467.52|1472.38|1468.38|1471.3|1467.3|30
1620765600000|2021-05-11 20:40:00|1471.54|1467.54|1472.16|1468.16|1472.36|1468.36|1471.54|1467.54|26
1620765610000|2021-05-11 20:40:10|1472.12|1468.12|1472.03|1468.03|1472.19|1468.19|1471.94|1467.94|28
1620765620000|2021-05-11 20:40:20|1472.04|1468.04|1472.15|1468.15|1472.82|1468.82|1471.92|1467.92|29
1620765630000|2021-05-11 20:40:30|1472.16|1468.16|1471.98|1467.98|1472.42|1468.42|1471.98|1467.98|31
1620765640000|2021-05-11 20:40:40|1471.9|1467.9|1471.8|1467.8|1471.98|1467.98|1471.6|1467.6|32
1620765650000|2021-05-11 20:40:50|1471.81|1467.81|1470.96|1466.96|1471.9|1467.9|1470.96|1466.96|24
1620765660000|2021-05-11 20:41:00|1471.03|1467.03|1470.46|1466.46|1471.03|1467.03|1470.46|1466.46|33
1620765670000|2021-05-11 20:41:10|1470.26|1466.26|1469.69|1465.69|1470.26|1466.26|1469.68|1465.68|14
1620765680000|2021-05-11 20:41:20|1469.7|1465.7|1470.03|1466.03|1470.51|1466.51|1469.68|1465.68|15
1620765690000|2021-05-11 20:41:30|1470.06|1466.06|1470.05|1466.05|1470.13|1466.13|1470.04|1466.04|15
1620765700000|2021-05-11 20:41:40|1470.04|1466.04|1469.18|1465.18|1470.08|1466.08|1469.15|1465.15|24
1620765710000|2021-05-11 20:41:50|1469.17|1465.17|1468.86|1464.86|1469.19|1465.19|1468.5|1464.5|30
1620765720000|2021-05-11 20:42:00|1468.87|1464.87|1469.49|1465.49|1469.9|1465.9|1468.72|1464.72|29
1620765730000|2021-05-11 20:42:10|1469.48|1465.48|1469.54|1465.54|1470.17|1466.17|1469.32|1465.32|27
1620765740000|2021-05-11 20:42:20|1469.55|1465.55|1468.78|1464.78|1469.64|1465.64|1468.47|1464.47|30
1620765750000|2021-05-11 20:42:30|1468.81|1464.81|1468.49|1464.49|1468.81|1464.81|1468.46|1464.46|30
1620765760000|2021-05-11 20:42:40|1468.5|1464.5|1468.55|1464.55|1468.66|1464.66|1468.14|1464.14|29
1620765770000|2021-05-11 20:42:50|1468.56|1464.56|1468.87|1464.87|1469.17|1465.17|1467.95|1463.95|33
1620765780000|2021-05-11 20:43:00|1468.96|1464.96|1468.69|1464.69|1468.96|1464.96|1468.42|1464.42|30
1620765790000|2021-05-11 20:43:10|1468.71|1464.71|1467.6|1463.6|1468.71|1464.71|1467.6|1463.6|26
1620765800000|2021-05-11 20:43:20|1467.61|1463.61|1467.47|1463.47|1467.92|1463.92|1467.28|1463.28|30
1620765810000|2021-05-11 20:43:30|1467.5|1463.5|1467.76|1463.76|1467.77|1463.77|1467.36|1463.36|35
1620765820000|2021-05-11 20:43:40|1467.77|1463.77|1467.88|1463.88|1468.46|1464.46|1467.77|1463.77|28
1620765830000|2021-05-11 20:43:50|1467.78|1463.78|1467.77|1463.77|1467.85|1463.85|1467.39|1463.39|33
1620765840000|2021-05-11 20:44:00|1467.75|1463.75|1467.68|1463.68|1467.77|1463.77|1467.65|1463.65|14
1620765850000|2021-05-11 20:44:10|1467.67|1463.67|1467.41|1463.41|1467.82|1463.82|1467.41|1463.41|20
1620765860000|2021-05-11 20:44:20|1467.39|1463.39|1467.73|1463.73|1467.73|1463.73|1466.97|1462.97|24
1620765870000|2021-05-11 20:44:30|1467.71|1463.71|1467.22|1463.22|1467.71|1463.71|1467.1|1463.1|32
1620765880000|2021-05-11 20:44:40|1467.21|1463.21|1465.94|1461.94|1467.23|1463.23|1465.94|1461.94|31
1620765890000|2021-05-11 20:44:50|1465.86|1461.86|1466.36|1462.36|1466.61|1462.61|1465.52|1461.52|35
1620765900000|2021-05-11 20:45:00|1466.35|1462.35|1465.8|1461.8|1466.35|1462.35|1465.51|1461.51|35
1620765910000|2021-05-11 20:45:10|1465.81|1461.81|1465.05|1461.05|1465.9|1461.9|1464.9|1460.9|31
1620765920000|2021-05-11 20:45:20|1465.01|1461.01|1466.06|1462.06|1466.24|1462.24|1464.83|1460.83|35
1620765930000|2021-05-11 20:45:30|1466.18|1462.18|1465.48|1461.48|1466.2|1462.2|1465.34|1461.34|32
1620765940000|2021-05-11 20:45:40|1465.37|1461.37|1464.92|1460.92|1465.39|1461.39|1464.88|1460.88|32
1620765950000|2021-05-11 20:45:50|1464.69|1460.69|1464.34|1460.34|1464.69|1460.69|1464.12|1460.12|29
1620765960000|2021-05-11 20:46:00|1464.33|1460.33|1465|1461|1465.1|1461.1|1464.33|1460.33|24
1620765970000|2021-05-11 20:46:10|1465.06|1461.06|1464.97|1460.97|1465.37|1461.37|1464.95|1460.95|32
1620765980000|2021-05-11 20:46:20|1464.95|1460.95|1464.64|1460.64|1465.09|1461.09|1464.51|1460.51|33
1620765990000|2021-05-11 20:46:30|1464.66|1460.66|1464.19|1460.19|1464.68|1460.68|1464.17|1460.17|30
1620766000000|2021-05-11 20:46:40|1464.18|1460.18|1464.72|1460.72|1464.95|1460.95|1464.18|1460.18|28
1620766010000|2021-05-11 20:46:50|1464.69|1460.69|1464.87|1460.87|1464.97|1460.97|1464.64|1460.64|33
1620766020000|2021-05-11 20:47:00|1464.88|1460.88|1465.15|1461.15|1465.15|1461.15|1464.85|1460.85|13
1620766030000|2021-05-11 20:47:10|1465.52|1461.52|1466.52|1462.52|1466.73|1462.73|1465.49|1461.49|31
1620766040000|2021-05-11 20:47:20|1466.51|1462.51|1469.75|1465.75|1470.11|1466.11|1466.51|1462.51|32
1620766050000|2021-05-11 20:47:30|1469.7|1465.7|1470.21|1466.21|1470.25|1466.25|1469.56|1465.56|30
1620766060000|2021-05-11 20:47:40|1470.44|1466.44|1472.03|1468.03|1472.03|1468.03|1470.43|1466.43|19
1620766070000|2021-05-11 20:47:50|1471.38|1467.38|1473.14|1469.14|1473.15|1469.15|1471.38|1467.38|27
1620766080000|2021-05-11 20:48:00|1473.35|1469.35|1475.35|1471.35|1475.5|1471.5|1473.35|1469.35|25
1620766090000|2021-05-11 20:48:10|1475.65|1471.65|1475.94|1471.94|1477.26|1473.26|1475.35|1471.35|31
1620766100000|2021-05-11 20:48:20|1476.01|1472.01|1477.22|1473.22|1477.42|1473.42|1476.01|1472.01|29
1620766110000|2021-05-11 20:48:30|1477.14|1473.14|1474.23|1470.23|1477.14|1473.14|1474.23|1470.23|38
1620766120000|2021-05-11 20:48:40|1474.22|1470.22|1474.8|1470.8|1474.8|1470.8|1473.71|1469.71|32
1620766130000|2021-05-11 20:48:50|1474.96|1470.96|1475.01|1471.01|1475.89|1471.89|1474.84|1470.84|35
1620766140000|2021-05-11 20:49:00|1474.83|1470.83|1475.66|1471.66|1475.72|1471.72|1474.71|1470.71|36
1620766150000|2021-05-11 20:49:10|1475.9|1471.9|1475.18|1471.18|1476.08|1472.08|1475.18|1471.18|34
1620766160000|2021-05-11 20:49:20|1475.2|1471.2|1475.02|1471.02|1476.15|1472.15|1475.02|1471.02|36
1620766170000|2021-05-11 20:49:30|1474.9|1470.9|1475.08|1471.08|1475.66|1471.66|1474.9|1470.9|36
1620766180000|2021-05-11 20:49:40|1475.3|1471.3|1475.24|1471.24|1475.61|1471.61|1475.05|1471.05|33
1620766190000|2021-05-11 20:49:50|1475.21|1471.21|1475.13|1471.13|1475.47|1471.47|1474.85|1470.85|30
1620766200000|2021-05-11 20:50:00|1475.07|1471.07|1476.54|1472.54|1476.54|1472.54|1474.52|1470.52|34
1620766210000|2021-05-11 20:50:10|1477|1473|1475|1471|1477|1473|1474.38|1470.38|37
1620766220000|2021-05-11 20:50:20|1475.18|1471.18|1475.04|1471.04|1475.18|1471.18|1474.79|1470.79|35
1620766230000|2021-05-11 20:50:30|1475.08|1471.08|1474.92|1470.92|1475.45|1471.45|1474.91|1470.91|31
1620766240000|2021-05-11 20:50:40|1474.88|1470.88|1475.64|1471.64|1476.38|1472.38|1474.88|1470.88|37
1620766250000|2021-05-11 20:50:50|1475.58|1471.58|1474.81|1470.81|1475.9|1471.9|1474.52|1470.52|28
1620766260000|2021-05-11 20:51:00|1474.82|1470.82|1474.89|1470.89|1475.12|1471.12|1474.6|1470.6|34
1620766270000|2021-05-11 20:51:10|1474.88|1470.88|1475.31|1471.31|1475.35|1471.35|1474.88|1470.88|21
1620766280000|2021-05-11 20:51:20|1475.28|1471.28|1474.92|1470.92|1475.46|1471.46|1474.89|1470.89|18
1620766290000|2021-05-11 20:51:30|1474.86|1470.86|1474.61|1470.61|1474.86|1470.86|1474.45|1470.45|18
1620766300000|2021-05-11 20:51:40|1474.59|1470.59|1473.5|1469.5|1474.63|1470.63|1473.49|1469.49|34
1620766310000|2021-05-11 20:51:50|1473.53|1469.53|1473.06|1469.06|1473.53|1469.53|1473.06|1469.06|24
1620766320000|2021-05-11 20:52:00|1473.1|1469.1|1471.69|1467.69|1473.19|1469.19|1471.69|1467.69|30
1620766330000|2021-05-11 20:52:10|1471.68|1467.68|1469.8|1465.8|1471.68|1467.68|1469.8|1465.8|36
1620766340000|2021-05-11 20:52:20|1469.91|1465.91|1469.28|1465.28|1469.93|1465.93|1469.17|1465.17|28
1620766350000|2021-05-11 20:52:30|1469.27|1465.27|1469.15|1465.15|1469.72|1465.72|1468.53|1464.53|34
1620766360000|2021-05-11 20:52:40|1469.13|1465.13|1469.09|1465.09|1469.21|1465.21|1468.83|1464.83|28
1620766370000|2021-05-11 20:52:50|1469.1|1465.1|1469.32|1465.32|1469.62|1465.62|1469.09|1465.09|36
1620766380000|2021-05-11 20:53:00|1469.33|1465.33|1469|1465|1469.44|1465.44|1468.83|1464.83|33
1620766390000|2021-05-11 20:53:10|1469.01|1465.01|1469.06|1465.06|1469.24|1465.24|1468.92|1464.92|24
1620766400000|2021-05-11 20:53:20|1469.14|1465.14|1469.11|1465.11|1469.16|1465.16|1468.68|1464.68|33
1620766410000|2021-05-11 20:53:30|1469.1|1465.1|1470.37|1466.37|1470.55|1466.55|1468.97|1464.97|28
1620766420000|2021-05-11 20:53:40|1470.45|1466.45|1471.78|1467.78|1471.78|1467.78|1470.37|1466.37|27
1620766430000|2021-05-11 20:53:50|1471.75|1467.75|1471.3|1467.3|1472.19|1468.19|1471.06|1467.06|30
1620766440000|2021-05-11 20:54:00|1471.8|1467.8|1474.68|1470.68|1474.93|1470.93|1471.06|1467.06|20
1620766450000|2021-05-11 20:54:10|1475|1471|1476.73|1472.73|1477.05|1473.05|1474.41|1470.41|31
1620766460000|2021-05-11 20:54:20|1476.64|1472.64|1477.38|1473.38|1477.46|1473.46|1476.59|1472.59|37
1620766470000|2021-05-11 20:54:30|1477.3|1473.3|1477.23|1473.23|1477.53|1473.53|1477.21|1473.21|29
1620766480000|2021-05-11 20:54:40|1477.26|1473.26|1477.81|1473.81|1477.81|1473.81|1477.05|1473.05|30
1620766490000|2021-05-11 20:54:50|1477.8|1473.8|1477.37|1473.37|1479.17|1475.17|1477.31|1473.31|36
1620766500000|2021-05-11 20:55:00|1477.27|1473.27|1476.97|1472.97|1477.42|1473.42|1476.97|1472.97|31
1620766510000|2021-05-11 20:55:10|1476.95|1472.95|1474.9|1470.9|1476.95|1472.95|1474.9|1470.9|31
1620766520000|2021-05-11 20:55:20|1474.91|1470.91|1473.78|1469.78|1474.91|1470.91|1473.72|1469.72|29
1620766530000|2021-05-11 20:55:30|1473.22|1469.22|1472.98|1468.98|1473.26|1469.26|1472.89|1468.89|22
1620766540000|2021-05-11 20:55:40|1472.92|1468.92|1474.42|1470.42|1474.42|1470.42|1472.91|1468.91|25
1620766550000|2021-05-11 20:55:50|1474.55|1470.55|1473.64|1469.64|1474.77|1470.77|1473.51|1469.51|30
1620766560000|2021-05-11 20:56:00|1473.81|1469.81|1473.32|1469.32|1474.01|1470.01|1473.11|1469.11|28
1620766570000|2021-05-11 20:56:10|1473.31|1469.31|1473.36|1469.36|1473.57|1469.57|1473.27|1469.27|20
1620766580000|2021-05-11 20:56:20|1473.41|1469.41|1473.51|1469.51|1473.69|1469.69|1473.23|1469.23|26
1620766590000|2021-05-11 20:56:30|1473.54|1469.54|1473.9|1469.9|1474.17|1470.17|1473.45|1469.45|36
1620766600000|2021-05-11 20:56:40|1473.84|1469.84|1473.58|1469.58|1474.2|1470.2|1473.22|1469.22|34
1620766610000|2021-05-11 20:56:50|1473.54|1469.54|1473.25|1469.25|1473.55|1469.55|1473.06|1469.06|22
1620766620000|2021-05-11 20:57:00|1473.3|1469.3|1472.27|1468.27|1473.3|1469.3|1472.16|1468.16|31
1620766630000|2021-05-11 20:57:10|1472.28|1468.28|1471.76|1467.76|1472.28|1468.28|1471.5|1467.5|24
1620766640000|2021-05-11 20:57:20|1471.84|1467.84|1472|1468|1472.11|1468.11|1471.83|1467.83|32
1620766650000|2021-05-11 20:57:30|1472.02|1468.02|1471.83|1467.83|1472.02|1468.02|1471.66|1467.66|29
1620766660000|2021-05-11 20:57:40|1471.82|1467.82|1471.01|1467.01|1471.83|1467.83|1470.77|1466.77|33
1620766670000|2021-05-11 20:57:50|1471.03|1467.03|1470.99|1466.99|1471.17|1467.17|1470.96|1466.96|29
1620766680000|2021-05-11 20:58:00|1470.96|1466.96|1470.94|1466.94|1470.96|1466.96|1470.78|1466.78|27
1620766690000|2021-05-11 20:58:10|1470.93|1466.93|1470.84|1466.84|1470.95|1466.95|1470.64|1466.64|23
1620766700000|2021-05-11 20:58:20|1470.85|1466.85|1472.62|1468.62|1472.85|1468.85|1470.84|1466.84|26
1620766710000|2021-05-11 20:58:30|1472.56|1468.56|1471.78|1467.78|1472.62|1468.62|1471.69|1467.69|30
1620766720000|2021-05-11 20:58:40|1471.83|1467.83|1472.13|1468.13|1472.13|1468.13|1471.7|1467.7|18
1620766730000|2021-05-11 20:58:50|1472.14|1468.14|1472.2|1468.2|1472.94|1468.94|1472.14|1468.14|27
1620766740000|2021-05-11 20:59:00|1472.16|1468.16|1471.19|1467.19|1472.16|1468.16|1471.12|1467.12|25
1620766750000|2021-05-11 20:59:10|1471.18|1467.18|1469.12|1465.12|1471.18|1467.18|1468.93|1464.93|35
1620766760000|2021-05-11 20:59:20|1469.09|1465.09|1469.45|1465.45|1469.45|1465.45|1468.95|1464.95|35
1620766770000|2021-05-11 20:59:30|1469.47|1465.47|1469.12|1465.12|1469.48|1465.48|1469.01|1465.01|33
1620766780000|2021-05-11 20:59:40|1468.57|1464.57|1468.65|1464.65|1468.79|1464.79|1468.54|1464.54|28
1620766790000|2021-05-11 20:59:50|1468.63|1464.63|1468.47|1464.47|1468.68|1464.68|1468.47|1464.47|25
1620766800000|2021-05-11 21:00:00|1468.35|1464.35|1468.37|1464.37|1468.48|1464.48|1468.33|1464.33|26
1620766810000|2021-05-11 21:00:10|1468.38|1464.38|1468.42|1464.42|1468.54|1464.54|1468.38|1464.38|21
1620766820000|2021-05-11 21:00:20|1468.43|1464.43|1467.89|1463.89|1468.47|1464.47|1467.81|1463.81|26
1620766830000|2021-05-11 21:00:30|1467.96|1463.96|1467.86|1463.86|1467.96|1463.96|1467.84|1463.84|24
1620766840000|2021-05-11 21:00:40|1467.85|1463.85|1467.44|1463.44|1467.87|1463.87|1467.36|1463.36|34
1620766850000|2021-05-11 21:00:50|1467.42|1463.42|1467.35|1463.35|1467.44|1463.44|1467.3|1463.3|24
1620766860000|2021-05-11 21:01:00|1467.37|1463.37|1467.63|1463.63|1467.91|1463.91|1467.3|1463.3|27
1620766870000|2021-05-11 21:01:10|1467.62|1463.62|1468.85|1464.85|1469.17|1465.17|1467.62|1463.62|37
1620766880000|2021-05-11 21:01:20|1468.86|1464.86|1468|1464|1468.86|1464.86|1468|1464|32
1620766890000|2021-05-11 21:01:30|1467.79|1463.79|1466.68|1462.68|1467.86|1463.86|1466.26|1462.26|31
1620766900000|2021-05-11 21:01:40|1466.61|1462.61|1466.71|1462.71|1466.74|1462.74|1466.22|1462.22|26
1620766910000|2021-05-11 21:01:50|1466.66|1462.66|1468.17|1464.17|1468.24|1464.24|1466.66|1462.66|30
1620766920000|2021-05-11 21:02:00|1468.13|1464.13|1467.8|1463.8|1468.13|1464.13|1467.58|1463.58|37
1620766930000|2021-05-11 21:02:10|1467.81|1463.81|1468.45|1464.45|1468.45|1464.45|1467.64|1463.64|35
1620766940000|2021-05-11 21:02:20|1468.43|1464.43|1468.11|1464.11|1468.45|1464.45|1467.55|1463.55|28
1620766950000|2021-05-11 21:02:30|1468.09|1464.09|1468.41|1464.41|1468.45|1464.45|1468.09|1464.09|27
1620766960000|2021-05-11 21:02:40|1468.38|1464.38|1468.42|1464.42|1468.43|1464.43|1468.15|1464.15|31
1620766970000|2021-05-11 21:02:50|1468.4|1464.4|1468.74|1464.74|1468.8|1464.8|1468.32|1464.32|29
1620766980000|2021-05-11 21:03:00|1468.73|1464.73|1468.47|1464.47|1468.78|1464.78|1468.28|1464.28|29
1620766990000|2021-05-11 21:03:10|1468.49|1464.49|1468.4|1464.4|1468.67|1464.67|1468.32|1464.32|22
1620767000000|2021-05-11 21:03:20|1468.33|1464.33|1471.71|1467.71|1471.71|1467.71|1468.33|1464.33|32
1620767010000|2021-05-11 21:03:30|1471.84|1467.84|1471.01|1467.01|1471.84|1467.84|1471.01|1467.01|34
1620767020000|2021-05-11 21:03:40|1471.03|1467.03|1471.61|1467.61|1471.61|1467.61|1471.03|1467.03|21
1620767030000|2021-05-11 21:03:50|1471.66|1467.66|1471.81|1467.81|1471.98|1467.98|1471.65|1467.65|26
1620767040000|2021-05-11 21:04:00|1471.65|1467.65|1470.52|1466.52|1471.65|1467.65|1470.12|1466.12|32
1620767050000|2021-05-11 21:04:10|1470.57|1466.57|1471.33|1467.33|1471.41|1467.41|1470.57|1466.57|34
1620767060000|2021-05-11 21:04:20|1471.36|1467.36|1470.3|1466.3|1471.46|1467.46|1470.28|1466.28|36
1620767070000|2021-05-11 21:04:30|1470.31|1466.31|1470.54|1466.54|1470.69|1466.69|1470.31|1466.31|26
1620767080000|2021-05-11 21:04:40|1470.56|1466.56|1470.39|1466.39|1470.6|1466.6|1470.39|1466.39|26
1620767090000|2021-05-11 21:04:50|1470.4|1466.4|1470.85|1466.85|1470.89|1466.89|1470.31|1466.31|27
1620767100000|2021-05-11 21:05:00|1470.77|1466.77|1471.58|1467.58|1471.73|1467.73|1470.57|1466.57|33
1620767110000|2021-05-11 21:05:10|1471.57|1467.57|1472.21|1468.21|1472.34|1468.34|1471.4|1467.4|32
1620767120000|2021-05-11 21:05:20|1472.24|1468.24|1473.23|1469.23|1473.23|1469.23|1472.23|1468.23|29
1620767130000|2021-05-11 21:05:30|1473.05|1469.05|1474.18|1470.18|1474.29|1470.29|1473.05|1469.05|20
1620767140000|2021-05-11 21:05:40|1474.1|1470.1|1474.72|1470.72|1474.88|1470.88|1474.06|1470.06|26
1620767150000|2021-05-11 21:05:50|1474.73|1470.73|1476.27|1472.27|1476.37|1472.37|1474.73|1470.73|34
1620767160000|2021-05-11 21:06:00|1476.28|1472.28|1476.62|1472.62|1476.62|1472.62|1476.16|1472.16|25
1620767170000|2021-05-11 21:06:10|1476.56|1472.56|1476.71|1472.71|1476.81|1472.81|1476.47|1472.47|26
1620767180000|2021-05-11 21:06:20|1476.59|1472.59|1476.83|1472.83|1476.86|1472.86|1476.38|1472.38|21
1620767190000|2021-05-11 21:06:30|1477.47|1473.47|1476.05|1472.05|1477.47|1473.47|1476.05|1472.05|28
1620767200000|2021-05-11 21:06:40|1475.97|1471.97|1474.6|1470.6|1475.97|1471.97|1473.88|1469.88|36
1620767210000|2021-05-11 21:06:50|1474.56|1470.56|1473.93|1469.93|1474.6|1470.6|1473.86|1469.86|37
1620767220000|2021-05-11 21:07:00|1473.92|1469.92|1473.28|1469.28|1473.96|1469.96|1473.21|1469.21|33
1620767230000|2021-05-11 21:07:10|1473.18|1469.18|1472.84|1468.84|1473.22|1469.22|1472.84|1468.84|28
1620767240000|2021-05-11 21:07:20|1472.79|1468.79|1472.93|1468.93|1472.93|1468.93|1472.63|1468.63|20
1620767250000|2021-05-11 21:07:30|1472.99|1468.99|1472.69|1468.69|1473.09|1469.09|1472.69|1468.69|33
1620767260000|2021-05-11 21:07:40|1472.68|1468.68|1471.2|1467.2|1472.68|1468.68|1471.13|1467.13|19
1620767270000|2021-05-11 21:07:50|1471.04|1467.04|1473.4|1469.4|1473.4|1469.4|1471.04|1467.04|25
1620767280000|2021-05-11 21:08:00|1473.36|1469.36|1471.47|1467.47|1473.47|1469.47|1471.47|1467.47|29
1620767290000|2021-05-11 21:08:10|1471.45|1467.45|1473.46|1469.46|1473.46|1469.46|1471.44|1467.44|36
1620767300000|2021-05-11 21:08:20|1473.42|1469.42|1474.7|1470.7|1474.74|1470.74|1473.35|1469.35|34
1620767310000|2021-05-11 21:08:30|1474.84|1470.84|1474.66|1470.66|1474.99|1470.99|1474.31|1470.31|32
1620767320000|2021-05-11 21:08:40|1474.69|1470.69|1475.47|1471.47|1475.47|1471.47|1474.41|1470.41|29
1620767330000|2021-05-11 21:08:50|1475.36|1471.36|1476.81|1472.81|1476.81|1472.81|1475.36|1471.36|20
1620767340000|2021-05-11 21:09:00|1476.61|1472.61|1476.92|1472.92|1476.92|1472.92|1476.61|1472.61|11
1620767350000|2021-05-11 21:09:10|1476.91|1472.91|1476.19|1472.19|1476.91|1472.91|1476.07|1472.07|22
1620767360000|2021-05-11 21:09:20|1476.15|1472.15|1476.38|1472.38|1476.38|1472.38|1475.93|1471.93|24
1620767370000|2021-05-11 21:09:30|1476.59|1472.59|1477.96|1473.96|1478|1474|1476.47|1472.47|32
1620767380000|2021-05-11 21:09:40|1477.87|1473.87|1477.84|1473.84|1478.02|1474.02|1477.81|1473.81|23
1620767390000|2021-05-11 21:09:50|1477.87|1473.87|1478.5|1474.5|1478.5|1474.5|1477.87|1473.87|17
1620767400000|2021-05-11 21:10:00|1478.52|1474.52|1477.82|1473.82|1478.63|1474.63|1477.64|1473.64|32
1620767410000|2021-05-11 21:10:10|1477.89|1473.89|1478.01|1474.01|1478.01|1474.01|1477.6|1473.6|38
1620767420000|2021-05-11 21:10:20|1477.98|1473.98|1477.88|1473.88|1478.12|1474.12|1477.8|1473.8|30
1620767430000|2021-05-11 21:10:30|1477.89|1473.89|1477.05|1473.05|1477.92|1473.92|1476.96|1472.96|30
1620767440000|2021-05-11 21:10:40|1477.06|1473.06|1477.09|1473.09|1477.95|1473.95|1477.01|1473.01|30
1620767450000|2021-05-11 21:10:50|1477.06|1473.06|1478.09|1474.09|1478.29|1474.29|1476.94|1472.94|33
1620767460000|2021-05-11 21:11:00|1478.12|1474.12|1477.76|1473.76|1478.52|1474.52|1477.76|1473.76|31
1620767470000|2021-05-11 21:11:10|1477.75|1473.75|1477.97|1473.97|1478.08|1474.08|1477.74|1473.74|27
1620767480000|2021-05-11 21:11:20|1477.99|1473.99|1478.39|1474.39|1478.4|1474.4|1477.97|1473.97|21
1620767490000|2021-05-11 21:11:30|1478.38|1474.38|1478.99|1474.99|1479.01|1475.01|1478.38|1474.38|32
1620767500000|2021-05-11 21:11:40|1478.94|1474.94|1477.82|1473.82|1478.94|1474.94|1477.78|1473.78|33
1620767510000|2021-05-11 21:11:50|1477.86|1473.86|1478.1|1474.1|1478.25|1474.25|1477.79|1473.79|35
1620767520000|2021-05-11 21:12:00|1478.23|1474.23|1478.61|1474.61|1478.71|1474.71|1477.96|1473.96|22
1620767530000|2021-05-11 21:12:10|1478.57|1474.57|1478.45|1474.45|1478.58|1474.58|1478.15|1474.15|18
1620767540000|2021-05-11 21:12:20|1478.46|1474.46|1478.98|1474.98|1479.37|1475.37|1477.96|1473.96|24
1620767550000|2021-05-11 21:12:30|1479.06|1475.06|1482.4|1478.4|1482.45|1478.45|1478.43|1474.43|29
1620767560000|2021-05-11 21:12:40|1482.36|1478.36|1483.68|1479.68|1483.75|1479.75|1481.96|1477.96|28
1620767570000|2021-05-11 21:12:50|1483.69|1479.69|1482.92|1478.92|1483.81|1479.81|1482.69|1478.69|32
1620767580000|2021-05-11 21:13:00|1482.96|1478.96|1483.64|1479.64|1483.65|1479.65|1482.95|1478.95|33
1620767590000|2021-05-11 21:13:10|1483.58|1479.58|1482.86|1478.86|1483.6|1479.6|1482.34|1478.34|37
1620767600000|2021-05-11 21:13:20|1482.85|1478.85|1482.68|1478.68|1482.9|1478.9|1482.21|1478.21|33
1620767610000|2021-05-11 21:13:30|1482.69|1478.69|1484.5|1480.5|1484.55|1480.55|1482.69|1478.69|27
1620767620000|2021-05-11 21:13:40|1484.53|1480.53|1484.66|1480.66|1484.96|1480.96|1484.38|1480.38|33
1620767630000|2021-05-11 21:13:50|1483.92|1479.92|1484.48|1480.48|1484.49|1480.49|1482.87|1478.87|40
1620767640000|2021-05-11 21:14:00|1484.44|1480.44|1485.08|1481.08|1485.08|1481.08|1484.42|1480.42|25
1620767650000|2021-05-11 21:14:10|1484.92|1480.92|1485.62|1481.62|1485.7|1481.7|1484.51|1480.51|27
1620767660000|2021-05-11 21:14:20|1485.63|1481.63|1485.25|1481.25|1485.65|1481.65|1485.23|1481.23|31
1620767670000|2021-05-11 21:14:30|1485.35|1481.35|1485.27|1481.27|1485.35|1481.35|1485.1|1481.1|29
1620767680000|2021-05-11 21:14:40|1485.26|1481.26|1485.33|1481.33|1485.37|1481.37|1484.93|1480.93|34
1620767690000|2021-05-11 21:14:50|1485.34|1481.34|1484.81|1480.81|1485.39|1481.39|1484.81|1480.81|28
1620767700000|2021-05-11 21:15:00|1484.8|1480.8|1484.86|1480.86|1485.02|1481.02|1484.78|1480.78|26
1620767710000|2021-05-11 21:15:10|1484.88|1480.88|1485.15|1481.15|1485.36|1481.36|1484.73|1480.73|23
1620767720000|2021-05-11 21:15:20|1484.99|1480.99|1486.61|1482.61|1486.61|1482.61|1484.98|1480.98|29
1620767730000|2021-05-11 21:15:30|1486.53|1482.53|1486.02|1482.02|1486.53|1482.53|1485.97|1481.97|27
1620767740000|2021-05-11 21:15:40|1486.06|1482.06|1485.53|1481.53|1486.08|1482.08|1485.51|1481.51|21
1620767750000|2021-05-11 21:15:50|1485.54|1481.54|1485.09|1481.09|1485.54|1481.54|1485.07|1481.07|21
1620767760000|2021-05-11 21:16:00|1485.08|1481.08|1484.29|1480.29|1485.08|1481.08|1484.29|1480.29|25
1620767770000|2021-05-11 21:16:10|1484.16|1480.16|1483.84|1479.84|1484.22|1480.22|1483.71|1479.71|22
1620767780000|2021-05-11 21:16:20|1483.97|1479.97|1482.64|1478.64|1483.97|1479.97|1482.64|1478.64|22
1620767790000|2021-05-11 21:16:30|1482.8|1478.8|1481.87|1477.87|1482.8|1478.8|1481.81|1477.81|29
1620767800000|2021-05-11 21:16:40|1481.88|1477.88|1481.51|1477.51|1482|1478|1481.51|1477.51|22
1620767810000|2021-05-11 21:16:50|1481.53|1477.53|1479.84|1475.84|1481.6|1477.6|1479.84|1475.84|20
1620767820000|2021-05-11 21:17:00|1479.85|1475.85|1478.61|1474.61|1479.85|1475.85|1478.57|1474.57|26
1620767830000|2021-05-11 21:17:10|1478.52|1474.52|1478.23|1474.23|1478.54|1474.54|1478.21|1474.21|24
1620767840000|2021-05-11 21:17:20|1478.22|1474.22|1477.19|1473.19|1478.22|1474.22|1477.18|1473.18|19
1620767850000|2021-05-11 21:17:30|1477.29|1473.29|1477.21|1473.21|1478.1|1474.1|1477.18|1473.18|22
1620767860000|2021-05-11 21:17:40|1477.24|1473.24|1476.83|1472.83|1477.24|1473.24|1476.82|1472.82|17
1620767870000|2021-05-11 21:17:50|1476.84|1472.84|1476.28|1472.28|1476.84|1472.84|1476.28|1472.28|28
1620767880000|2021-05-11 21:18:00|1476.42|1472.42|1476.02|1472.02|1476.6|1472.6|1476.01|1472.01|29
1620767890000|2021-05-11 21:18:10|1476.04|1472.04|1476.08|1472.08|1476.18|1472.18|1475.99|1471.99|22
1620767900000|2021-05-11 21:18:20|1476.1|1472.1|1476.25|1472.25|1476.25|1472.25|1476|1472|27
1620767910000|2021-05-11 21:18:30|1476.18|1472.18|1475.99|1471.99|1476.25|1472.25|1475.9|1471.9|26
1620767920000|2021-05-11 21:18:40|1476|1472|1475.99|1471.99|1476.08|1472.08|1475.98|1471.98|10
1620767930000|2021-05-11 21:18:50|1476.03|1472.03|1475.99|1471.99|1476.06|1472.06|1475.92|1471.92|27
1620767940000|2021-05-11 21:19:00|1476|1472|1475.67|1471.67|1476.02|1472.02|1475.67|1471.67|23
1620767950000|2021-05-11 21:19:10|1475.55|1471.55|1472.74|1468.74|1475.55|1471.55|1472.72|1468.72|33
1620767960000|2021-05-11 21:19:20|1472.73|1468.73|1471.5|1467.5|1472.85|1468.85|1471.49|1467.49|24
1620767970000|2021-05-11 21:19:30|1471.48|1467.48|1470.86|1466.86|1471.48|1467.48|1470.86|1466.86|17
1620767980000|2021-05-11 21:19:40|1470.84|1466.84|1470.02|1466.02|1470.84|1466.84|1469.86|1465.86|28
1620767990000|2021-05-11 21:19:50|1470|1466|1469.41|1465.41|1470.22|1466.22|1468.91|1464.91|25
1620768000000|2021-05-11 21:20:00|1469.4|1465.4|1468.99|1464.99|1469.42|1465.42|1468.98|1464.98|21
1620768010000|2021-05-11 21:20:10|1468.97|1464.97|1468.51|1464.51|1469|1465|1468.51|1464.51|25
1620768020000|2021-05-11 21:20:20|1468.38|1464.38|1468.35|1464.35|1468.46|1464.46|1468.3|1464.3|19
1620768030000|2021-05-11 21:20:30|1468.41|1464.41|1468.79|1464.79|1468.8|1464.8|1468.31|1464.31|30
1620768040000|2021-05-11 21:20:40|1468.72|1464.72|1468.59|1464.59|1468.77|1464.77|1468.59|1464.59|29
1620768050000|2021-05-11 21:20:50|1468.58|1464.58|1468.52|1464.52|1468.64|1464.64|1468.3|1464.3|28
1620768060000|2021-05-11 21:21:00|1468.54|1464.54|1468.93|1464.93|1468.95|1464.95|1468.5|1464.5|21
1620768070000|2021-05-11 21:21:10|1468.89|1464.89|1469.18|1465.18|1469.91|1465.91|1468.89|1464.89|22
1620768080000|2021-05-11 21:21:20|1469.14|1465.14|1469.79|1465.79|1469.82|1465.82|1469.02|1465.02|19
1620768090000|2021-05-11 21:21:30|1469.66|1465.66|1469.22|1465.22|1469.79|1465.79|1469.21|1465.21|27
1620768100000|2021-05-11 21:21:40|1469.21|1465.21|1469.64|1465.64|1469.74|1465.74|1469.21|1465.21|17
1620768110000|2021-05-11 21:21:50|1469.69|1465.69|1470.55|1466.55|1470.63|1466.63|1469.64|1465.64|18
1620768120000|2021-05-11 21:22:00|1470.56|1466.56|1470.6|1466.6|1470.61|1466.61|1470.52|1466.52|15
1620768130000|2021-05-11 21:22:10|1470.61|1466.61|1470.65|1466.65|1470.73|1466.73|1470.55|1466.55|11
1620768140000|2021-05-11 21:22:20|1470.72|1466.72|1470.75|1466.75|1470.75|1466.75|1470.64|1466.64|12
1620768150000|2021-05-11 21:22:30|1470.76|1466.76|1471.52|1467.52|1471.62|1467.62|1470.66|1466.66|18
1620768160000|2021-05-11 21:22:40|1471.61|1467.61|1472.7|1468.7|1472.88|1468.88|1471.52|1467.52|27
1620768170000|2021-05-11 21:22:50|1472.69|1468.69|1473.73|1469.73|1473.91|1469.91|1472.69|1468.69|21
1620768180000|2021-05-11 21:23:00|1473.75|1469.75|1475.47|1471.47|1475.49|1471.49|1473.73|1469.73|27
1620768190000|2021-05-11 21:23:10|1475.39|1471.39|1475.58|1471.58|1475.58|1471.58|1475.31|1471.31|18
1620768200000|2021-05-11 21:23:20|1475.65|1471.65|1475.88|1471.88|1475.89|1471.89|1475.49|1471.49|15
1620768210000|2021-05-11 21:23:30|1476.1|1472.1|1476.14|1472.14|1476.24|1472.24|1475.83|1471.83|25
1620768220000|2021-05-11 21:23:40|1476.15|1472.15|1476.8|1472.8|1476.84|1472.84|1476.14|1472.14|22
1620768230000|2021-05-11 21:23:50|1476.59|1472.59|1479.14|1475.14|1479.53|1475.53|1476.4|1472.4|31
1620768240000|2021-05-11 21:24:00|1479.41|1475.41|1480.07|1476.07|1480.12|1476.12|1479.38|1475.38|21
1620768250000|2021-05-11 21:24:10|1480.37|1476.37|1481.81|1477.81|1481.82|1477.82|1480.07|1476.07|25
1620768260000|2021-05-11 21:24:20|1481.82|1477.82|1482.24|1478.24|1482.24|1478.24|1481.81|1477.81|21
1620768270000|2021-05-11 21:24:30|1482.33|1478.33|1483.34|1479.34|1483.44|1479.44|1482.23|1478.23|27
1620768280000|2021-05-11 21:24:40|1483.45|1479.45|1482.57|1478.57|1483.56|1479.56|1482.57|1478.57|31
1620768290000|2021-05-11 21:24:50|1482.74|1478.74|1482.78|1478.78|1482.79|1478.79|1482.54|1478.54|29
1620768300000|2021-05-11 21:25:00|1482.79|1478.79|1483.23|1479.23|1483.46|1479.46|1482.57|1478.57|29
1620768310000|2021-05-11 21:25:10|1483.35|1479.35|1483.07|1479.07|1483.53|1479.53|1483.05|1479.05|29
1620768320000|2021-05-11 21:25:20|1483.2|1479.2|1483.57|1479.57|1483.74|1479.74|1483.03|1479.03|24
1620768330000|2021-05-11 21:25:30|1483.56|1479.56|1483.56|1479.56|1483.63|1479.63|1483.48|1479.48|20
1620768340000|2021-05-11 21:25:40|1483.57|1479.57|1483.84|1479.84|1483.84|1479.84|1483.41|1479.41|30
1620768350000|2021-05-11 21:25:50|1483.82|1479.82|1483.92|1479.92|1483.94|1479.94|1483.82|1479.82|20
1620768360000|2021-05-11 21:26:00|1483.91|1479.91|1483.52|1479.52|1483.93|1479.93|1483.47|1479.47|25
1620768370000|2021-05-11 21:26:10|1483.5|1479.5|1484.22|1480.22|1484.22|1480.22|1483.5|1479.5|22
1620768380000|2021-05-11 21:26:20|1484.23|1480.23|1484.14|1480.14|1484.42|1480.42|1484.13|1480.13|25
1620768390000|2021-05-11 21:26:30|1484.1|1480.1|1484.16|1480.16|1484.21|1480.21|1484.03|1480.03|13
1620768400000|2021-05-11 21:26:40|1484.17|1480.17|1484.04|1480.04|1484.31|1480.31|1484.04|1480.04|18
1620768410000|2021-05-11 21:26:50|1484.05|1480.05|1483.76|1479.76|1484.11|1480.11|1483.04|1479.04|28
1620768420000|2021-05-11 21:27:00|1483.69|1479.69|1484.05|1480.05|1484.05|1480.05|1483.69|1479.69|21
1620768430000|2021-05-11 21:27:10|1483.99|1479.99|1484.02|1480.02|1484.18|1480.18|1483.99|1479.99|19
1620768440000|2021-05-11 21:27:20|1484.03|1480.03|1484.2|1480.2|1484.2|1480.2|1484.03|1480.03|7
1620768450000|2021-05-11 21:27:30|1484.21|1480.21|1484.21|1480.21|1484.21|1480.21|1484.1|1480.1|11
1620768460000|2021-05-11 21:27:40|1484.2|1480.2|1484.16|1480.16|1484.22|1480.22|1484.15|1480.15|11
1620768470000|2021-05-11 21:27:50|1484.15|1480.15|1484.15|1480.15|1484.16|1480.16|1484.15|1480.15|7
1620768480000|2021-05-11 21:28:00|1484.16|1480.16|1484.81|1480.81|1484.86|1480.86|1484.16|1480.16|12
1620768490000|2021-05-11 21:28:10|1484.86|1480.86|1485.29|1481.29|1485.3|1481.3|1484.83|1480.83|15
1620768500000|2021-05-11 21:28:20|1485.21|1481.21|1485.04|1481.04|1485.25|1481.25|1484.88|1480.88|17
1620768510000|2021-05-11 21:28:30|1484.92|1480.92|1485.22|1481.22|1485.27|1481.27|1484.92|1480.92|5
1620768520000|2021-05-11 21:28:40|1485.25|1481.25|1485.33|1481.33|1485.33|1481.33|1485.25|1481.25|7
1620768530000|2021-05-11 21:28:50|1485.32|1481.32|1485.63|1481.63|1485.97|1481.97|1485.27|1481.27|25
1620768540000|2021-05-11 21:29:00|1485.64|1481.64|1486.36|1482.36|1486.36|1482.36|1485.51|1481.51|14
1620768550000|2021-05-11 21:29:10|1486.51|1482.51|1486.84|1482.84|1486.84|1482.84|1486.38|1482.38|10
1620768560000|2021-05-11 21:29:20|1486.82|1482.82|1486.31|1482.31|1487.07|1483.07|1486.31|1482.31|26
1620768570000|2021-05-11 21:29:30|1486.29|1482.29|1484.93|1480.93|1486.29|1482.29|1484.93|1480.93|27
1620768580000|2021-05-11 21:29:40|1484.92|1480.92|1484.54|1480.54|1484.93|1480.93|1484.54|1480.54|14
1620768590000|2021-05-11 21:29:50|1484.51|1480.51|1483.78|1479.78|1484.51|1480.51|1483.66|1479.66|20
1620768600000|2021-05-11 21:30:00|1483.62|1479.62|1483.68|1479.68|1483.85|1479.85|1483.62|1479.62|18
1620768610000|2021-05-11 21:30:10|1483.65|1479.65|1483.6|1479.6|1483.66|1479.66|1483.6|1479.6|7
1620768620000|2021-05-11 21:30:20|1482.93|1478.93|1480.81|1476.81|1482.98|1478.98|1480.81|1476.81|20
1620768630000|2021-05-11 21:30:30|1480.75|1476.75|1479.32|1475.32|1480.75|1476.75|1479.24|1475.24|33
1620768640000|2021-05-11 21:30:40|1479.31|1475.31|1479.07|1475.07|1479.32|1475.32|1479.07|1475.07|19
1620768650000|2021-05-11 21:30:50|1478.99|1474.99|1478.79|1474.79|1479|1475|1478.78|1474.78|20
1620768660000|2021-05-11 21:31:00|1478.76|1474.76|1478.85|1474.85|1478.98|1474.98|1478.54|1474.54|20
1620768670000|2021-05-11 21:31:10|1478.88|1474.88|1478.82|1474.82|1478.89|1474.89|1478.75|1474.75|18
1620768680000|2021-05-11 21:31:20|1478.81|1474.81|1478.26|1474.26|1478.81|1474.81|1478.24|1474.24|26
1620768690000|2021-05-11 21:31:30|1478.25|1474.25|1478.23|1474.23|1478.26|1474.26|1478.21|1474.21|16
1620768700000|2021-05-11 21:31:40|1478.21|1474.21|1478.12|1474.12|1478.23|1474.23|1478.11|1474.11|12
1620768710000|2021-05-11 21:31:50|1478.13|1474.13|1477.7|1473.7|1478.26|1474.26|1477.7|1473.7|17
1620768720000|2021-05-11 21:32:00|1477.63|1473.63|1476.95|1472.95|1477.63|1473.63|1476.88|1472.88|31
1620768730000|2021-05-11 21:32:10|1476.97|1472.97|1477.1|1473.1|1477.1|1473.1|1476.91|1472.91|23
1620768740000|2021-05-11 21:32:20|1477.08|1473.08|1477.17|1473.17|1477.22|1473.22|1477.06|1473.06|23
1620768750000|2021-05-11 21:32:30|1477.16|1473.16|1477.19|1473.19|1477.2|1473.2|1477.15|1473.15|6
1620768760000|2021-05-11 21:32:40|1477.23|1473.23|1477.22|1473.22|1477.24|1473.24|1477.22|1473.22|6
1620768770000|2021-05-11 21:32:50|1477.23|1473.23|1477.22|1473.22|1477.28|1473.28|1477.2|1473.2|8
1620768780000|2021-05-11 21:33:00|1477.23|1473.23|1477.16|1473.16|1477.23|1473.23|1477.16|1473.16|15
1620768790000|2021-05-11 21:33:10|1477.12|1473.12|1477.16|1473.16|1477.17|1473.17|1477.12|1473.12|9
1620768800000|2021-05-11 21:33:20|1477.18|1473.18|1477.24|1473.24|1477.28|1473.28|1477.12|1473.12|17
1620768810000|2021-05-11 21:33:30|1477.26|1473.26|1477.23|1473.23|1477.33|1473.33|1477.2|1473.2|17
1620768820000|2021-05-11 21:33:40|1477.25|1473.25|1477.23|1473.23|1477.29|1473.29|1477.23|1473.23|7
1620768830000|2021-05-11 21:33:50|1477.3|1473.3|1477.23|1473.23|1477.3|1473.3|1477.23|1473.23|2
1620768840000|2021-05-11 21:34:00|1477.28|1473.28|1477.78|1473.78|1477.78|1473.78|1476.74|1472.74|25
1620768850000|2021-05-11 21:34:10|1477.75|1473.75|1478.05|1474.05|1478.09|1474.09|1476.93|1472.93|20
1620768860000|2021-05-11 21:34:20|1478.12|1474.12|1477.78|1473.78|1478.44|1474.44|1477.07|1473.07|24
1620768870000|2021-05-11 21:34:30|1477.85|1473.85|1479.52|1475.52|1479.8|1475.8|1477.47|1473.47|23
1620768880000|2021-05-11 21:34:40|1480.24|1476.24|1482.15|1478.15|1482.15|1478.15|1480.24|1476.24|25
1620768890000|2021-05-11 21:34:50|1482.16|1478.16|1482.26|1478.26|1482.27|1478.27|1482.14|1478.14|19
1620768900000|2021-05-11 21:35:00|1481.37|1477.37|1481.18|1477.18|1482.26|1478.26|1481.17|1477.17|15
1620768910000|2021-05-11 21:35:10|1481.17|1477.17|1481.96|1477.96|1482.01|1478.01|1480.68|1476.68|18
1620768920000|2021-05-11 21:35:20|1481.5|1477.5|1482.05|1478.05|1482.05|1478.05|1481.45|1477.45|25
1620768930000|2021-05-11 21:35:30|1480.86|1476.86|1481.41|1477.41|1482.04|1478.04|1480.86|1476.86|18
1620768940000|2021-05-11 21:35:40|1481.47|1477.47|1482.09|1478.09|1482.12|1478.12|1480.86|1476.86|15
1620768950000|2021-05-11 21:35:50|1482.1|1478.1|1480.96|1476.96|1482.21|1478.21|1480.96|1476.96|9
1620768960000|2021-05-11 21:36:00|1481.34|1477.34|1482.45|1478.45|1482.45|1478.45|1480.96|1476.96|16
1620768970000|2021-05-11 21:36:10|1482.53|1478.53|1483.54|1479.54|1483.54|1479.54|1482.13|1478.13|22
1620768980000|2021-05-11 21:36:20|1483.55|1479.55|1485.52|1481.52|1485.61|1481.61|1483.34|1479.34|24
1620768990000|2021-05-11 21:36:30|1485.6|1481.6|1486.4|1482.4|1486.4|1482.4|1485.59|1481.59|19
1620769000000|2021-05-11 21:36:40|1486.39|1482.39|1486.96|1482.96|1486.98|1482.98|1486.39|1482.39|13
1620769010000|2021-05-11 21:36:50|1486.97|1482.97|1487.06|1483.06|1487.16|1483.16|1486.97|1482.97|9
1620769020000|2021-05-11 21:37:00|1487.08|1483.08|1488.32|1484.32|1488.32|1484.32|1487.08|1483.08|11
1620769030000|2021-05-11 21:37:10|1488.33|1484.33|1489.27|1485.27|1489.3|1485.3|1488.29|1484.29|20
1620769040000|2021-05-11 21:37:20|1489.28|1485.28|1489.62|1485.62|1489.65|1485.65|1489.28|1485.28|19
1620769050000|2021-05-11 21:37:30|1489.66|1485.66|1489.69|1485.69|1489.73|1485.73|1489.58|1485.58|7
1620769060000|2021-05-11 21:37:40|1489.68|1485.68|1489.99|1485.99|1490|1486|1489.58|1485.58|16
1620769070000|2021-05-11 21:37:50|1489.96|1485.96|1489.84|1485.84|1490|1486|1489.84|1485.84|20
1620769080000|2021-05-11 21:38:00|1489.83|1485.83|1489|1485|1489.88|1485.88|1488.66|1484.66|35
1620769090000|2021-05-11 21:38:10|1488.45|1484.45|1485.83|1481.83|1488.57|1484.57|1485.83|1481.83|35
1620769100000|2021-05-11 21:38:20|1485.85|1481.85|1485.04|1481.04|1486.51|1482.51|1484.74|1480.74|30
1620769110000|2021-05-11 21:38:30|1484.91|1480.91|1485.22|1481.22|1485.22|1481.22|1484.91|1480.91|12
1620769120000|2021-05-11 21:38:40|1485.19|1481.19|1484.54|1480.54|1485.2|1481.2|1484.45|1480.45|20
1620769130000|2021-05-11 21:38:50|1484.58|1480.58|1484.96|1480.96|1485.1|1481.1|1484.52|1480.52|18
1620769140000|2021-05-11 21:39:00|1484.95|1480.95|1484.82|1480.82|1485.79|1481.79|1484.3|1480.3|33
1620769150000|2021-05-11 21:39:10|1484.77|1480.77|1484.93|1480.93|1485.01|1481.01|1484.67|1480.67|12
1620769160000|2021-05-11 21:39:20|1484.96|1480.96|1485.4|1481.4|1485.58|1481.58|1484.95|1480.95|26
1620769170000|2021-05-11 21:39:30|1485.57|1481.57|1486.6|1482.6|1486.61|1482.61|1485.32|1481.32|25
1620769180000|2021-05-11 21:39:40|1486.61|1482.61|1486.98|1482.98|1487.06|1483.06|1486.53|1482.53|22
1620769190000|2021-05-11 21:39:50|1486.94|1482.94|1486.93|1482.93|1487.08|1483.08|1486.93|1482.93|19
1620769200000|2021-05-11 21:40:00|1486.9|1482.9|1486.92|1482.92|1487|1483|1486.82|1482.82|26
1620769210000|2021-05-11 21:40:10|1486.91|1482.91|1486.31|1482.31|1486.91|1482.91|1486.28|1482.28|31
1620769220000|2021-05-11 21:40:20|1486.28|1482.28|1485.08|1481.08|1486.28|1482.28|1485.08|1481.08|29
1620769230000|2021-05-11 21:40:30|1485.05|1481.05|1484.72|1480.72|1485.21|1481.21|1484.69|1480.69|16
1620769240000|2021-05-11 21:40:40|1484.73|1480.73|1483.94|1479.94|1484.73|1480.73|1483.94|1479.94|25
1620769250000|2021-05-11 21:40:50|1483.76|1479.76|1481.04|1477.04|1483.76|1479.76|1480.97|1476.97|35
1620769260000|2021-05-11 21:41:00|1480.97|1476.97|1479.08|1475.08|1481.46|1477.46|1479.06|1475.06|31
1620769270000|2021-05-11 21:41:10|1479.05|1475.05|1479.01|1475.01|1479.21|1475.21|1478.94|1474.94|31
1620769280000|2021-05-11 21:41:20|1479.17|1475.17|1478.93|1474.93|1479.2|1475.2|1478.58|1474.58|28
1620769290000|2021-05-11 21:41:30|1478.86|1474.86|1478.17|1474.17|1478.86|1474.86|1478.15|1474.15|31
1620769300000|2021-05-11 21:41:40|1478|1474|1477.8|1473.8|1478|1474|1477.78|1473.78|16
1620769310000|2021-05-11 21:41:50|1477.79|1473.79|1477.62|1473.62|1477.82|1473.82|1477.56|1473.56|23
1620769320000|2021-05-11 21:42:00|1477.6|1473.6|1477.57|1473.57|1477.68|1473.68|1477.56|1473.56|14
1620769330000|2021-05-11 21:42:10|1477.64|1473.64|1478.91|1474.91|1478.91|1474.91|1477.34|1473.34|17
1620769340000|2021-05-11 21:42:20|1479.07|1475.07|1480.7|1476.7|1480.7|1476.7|1479.07|1475.07|26
1620769350000|2021-05-11 21:42:30|1480.69|1476.69|1480.82|1476.82|1480.95|1476.95|1480.69|1476.69|18
1620769360000|2021-05-11 21:42:40|1481.03|1477.03|1481.01|1477.01|1481.05|1477.05|1480.83|1476.83|13
1620769370000|2021-05-11 21:42:50|1480.83|1476.83|1479.54|1475.54|1480.86|1476.86|1479.46|1475.46|18
1620769380000|2021-05-11 21:43:00|1479.53|1475.53|1479.45|1475.45|1479.55|1475.55|1479.38|1475.38|22
1620769390000|2021-05-11 21:43:10|1479.43|1475.43|1479.2|1475.2|1479.44|1475.44|1479.2|1475.2|18
1620769400000|2021-05-11 21:43:20|1479.17|1475.17|1479.02|1475.02|1479.27|1475.27|1478.96|1474.96|19
1620769410000|2021-05-11 21:43:30|1479.01|1475.01|1477.95|1473.95|1479.01|1475.01|1477.94|1473.94|26
1620769420000|2021-05-11 21:43:40|1477.9|1473.9|1477.25|1473.25|1477.94|1473.94|1477.24|1473.24|25
1620769430000|2021-05-11 21:43:50|1477.07|1473.07|1476.8|1472.8|1477.07|1473.07|1476.8|1472.8|21
1620769440000|2021-05-11 21:44:00|1476.85|1472.85|1476.53|1472.53|1476.86|1472.86|1476.53|1472.53|17
1620769450000|2021-05-11 21:44:10|1476.55|1472.55|1475.88|1471.88|1476.55|1472.55|1475.88|1471.88|11
1620769460000|2021-05-11 21:44:20|1475.71|1471.71|1473.36|1469.36|1475.93|1471.93|1473.34|1469.34|31
1620769470000|2021-05-11 21:44:30|1473.24|1469.24|1472.99|1468.99|1473.31|1469.31|1472.99|1468.99|20
1620769480000|2021-05-11 21:44:40|1472.98|1468.98|1472.56|1468.56|1473.01|1469.01|1472.56|1468.56|22
1620769490000|2021-05-11 21:44:50|1472.55|1468.55|1472.79|1468.79|1472.89|1468.89|1472.46|1468.46|27
1620769500000|2021-05-11 21:45:00|1472.8|1468.8|1473.81|1469.81|1473.89|1469.89|1472.79|1468.79|29
1620769510000|2021-05-11 21:45:10|1474|1470|1475.58|1471.58|1475.74|1471.74|1474|1470|30
1620769520000|2021-05-11 21:45:20|1475.7|1471.7|1477.96|1473.96|1478.48|1474.48|1475.7|1471.7|26
1620769530000|2021-05-11 21:45:30|1478.08|1474.08|1477.74|1473.74|1478.09|1474.09|1477.74|1473.74|19
1620769540000|2021-05-11 21:45:40|1478.44|1474.44|1477.6|1473.6|1478.44|1474.44|1477.6|1473.6|15
1620769550000|2021-05-11 21:45:50|1477.61|1473.61|1477.45|1473.45|1477.61|1473.61|1477.45|1473.45|7
1620769560000|2021-05-11 21:46:00|1477.46|1473.46|1477.36|1473.36|1477.47|1473.47|1477.36|1473.36|11
1620769570000|2021-05-11 21:46:10|1477.35|1473.35|1477.66|1473.66|1477.66|1473.66|1477.35|1473.35|4
1620769580000|2021-05-11 21:46:20|1477.65|1473.65|1477.59|1473.59|1477.67|1473.67|1477.58|1473.58|12
1620769590000|2021-05-11 21:46:30|1477.58|1473.58|1477.58|1473.58|1477.59|1473.59|1477.58|1473.58|3
1620769600000|2021-05-11 21:46:40|1477.53|1473.53|1477.51|1473.51|1477.54|1473.54|1477.5|1473.5|7
1620769610000|2021-05-11 21:46:50|1477.52|1473.52|1477.51|1473.51|1477.56|1473.56|1477.51|1473.51|6
1620769620000|2021-05-11 21:47:00|1477.5|1473.5|1477.56|1473.56|1477.56|1473.56|1477.5|1473.5|12
1620769630000|2021-05-11 21:47:10|1477.57|1473.57|1477.95|1473.95|1477.97|1473.97|1477.53|1473.53|14
1620769640000|2021-05-11 21:47:20|1477.94|1473.94|1477.96|1473.96|1477.98|1473.98|1477.91|1473.91|6
1620769650000|2021-05-11 21:47:30|1477.95|1473.95|1477.71|1473.71|1477.95|1473.95|1477.71|1473.71|4
1620769660000|2021-05-11 21:47:40|1477.7|1473.7|1476|1472|1477.72|1473.72|1476|1472|25
1620769670000|2021-05-11 21:47:50|1475.99|1471.99|1474.4|1470.4|1475.99|1471.99|1474.38|1470.38|22
1620769680000|2021-05-11 21:48:00|1474.41|1470.41|1475.21|1471.21|1475.29|1471.29|1474.35|1470.35|25
1620769690000|2021-05-11 21:48:10|1475.22|1471.22|1475.23|1471.23|1475.23|1471.23|1475.11|1471.11|27
1620769700000|2021-05-11 21:48:20|1475.09|1471.09|1474.34|1470.34|1475.09|1471.09|1474.2|1470.2|25
1620769710000|2021-05-11 21:48:30|1474.33|1470.33|1473.8|1469.8|1474.33|1470.33|1473.77|1469.77|27
1620769720000|2021-05-11 21:48:40|1473.81|1469.81|1474.42|1470.42|1474.87|1470.87|1473.74|1469.74|32
1620769730000|2021-05-11 21:48:50|1474.41|1470.41|1474.28|1470.28|1474.43|1470.43|1474.21|1470.21|16
1620769740000|2021-05-11 21:49:00|1474.3|1470.3|1473.16|1469.16|1474.31|1470.31|1473.12|1469.12|33
1620769750000|2021-05-11 21:49:10|1473.08|1469.08|1472.51|1468.51|1473.13|1469.13|1472.27|1468.27|25
1620769760000|2021-05-11 21:49:20|1472.32|1468.32|1471.34|1467.34|1472.34|1468.34|1470.93|1466.93|28
1620769770000|2021-05-11 21:49:30|1471.33|1467.33|1470.46|1466.46|1471.33|1467.33|1470.46|1466.46|21
1620769780000|2021-05-11 21:49:40|1471.09|1467.09|1469.11|1465.11|1471.12|1467.12|1468.93|1464.93|30
1620769790000|2021-05-11 21:49:50|1469.1|1465.1|1468.81|1464.81|1469.18|1465.18|1468.77|1464.77|30
1620769800000|2021-05-11 21:50:00|1468.75|1464.75|1469.04|1465.04|1469.15|1465.15|1468.74|1464.74|23
1620769810000|2021-05-11 21:50:10|1469|1465|1469.28|1465.28|1469.37|1465.37|1468.99|1464.99|30
1620769820000|2021-05-11 21:50:20|1469.31|1465.31|1469|1465|1469.39|1465.39|1469|1465|25
1620769830000|2021-05-11 21:50:30|1468.93|1464.93|1467.93|1463.93|1468.93|1464.93|1467.93|1463.93|26
1620769840000|2021-05-11 21:50:40|1467.9|1463.9|1465.61|1461.61|1467.9|1463.9|1465.61|1461.61|36
1620769850000|2021-05-11 21:50:50|1465.62|1461.62|1465.06|1461.06|1465.62|1461.62|1464.92|1460.92|30
1620769860000|2021-05-11 21:51:00|1465.09|1461.09|1466.58|1462.58|1466.58|1462.58|1464.94|1460.94|35
1620769870000|2021-05-11 21:51:10|1466.64|1462.64|1466.63|1462.63|1466.75|1462.75|1466.43|1462.43|31
1620769880000|2021-05-11 21:51:20|1466.58|1462.58|1465.57|1461.57|1466.58|1462.58|1465.54|1461.54|36
1620769890000|2021-05-11 21:51:30|1465.52|1461.52|1465.28|1461.28|1465.57|1461.57|1465.28|1461.28|24
1620769900000|2021-05-11 21:51:40|1465.24|1461.24|1465.18|1461.18|1465.38|1461.38|1465.17|1461.17|19
1620769910000|2021-05-11 21:51:50|1465.17|1461.17|1465.65|1461.65|1465.65|1461.65|1465.16|1461.16|16
1620769920000|2021-05-11 21:52:00|1465.66|1461.66|1469.03|1465.03|1469.16|1465.16|1465.66|1461.66|35
1620769930000|2021-05-11 21:52:10|1469.06|1465.06|1469.45|1465.45|1469.84|1465.84|1468.78|1464.78|30
1620769940000|2021-05-11 21:52:20|1469.46|1465.46|1470.08|1466.08|1470.09|1466.09|1469.46|1465.46|24
1620769950000|2021-05-11 21:52:30|1470.07|1466.07|1470.03|1466.03|1470.07|1466.07|1468.67|1464.67|33
1620769960000|2021-05-11 21:52:40|1470.01|1466.01|1470.07|1466.07|1470.32|1466.32|1469.92|1465.92|19
1620769970000|2021-05-11 21:52:50|1469.93|1465.93|1467.58|1463.58|1469.93|1465.93|1467.49|1463.49|31
1620769980000|2021-05-11 21:53:00|1467.57|1463.57|1465.57|1461.57|1467.57|1463.57|1465.57|1461.57|28
1620769990000|2021-05-11 21:53:10|1465.56|1461.56|1464.63|1460.63|1465.78|1461.78|1464.29|1460.29|26
1620770000000|2021-05-11 21:53:20|1464.61|1460.61|1464.49|1460.49|1464.64|1460.64|1464.36|1460.36|29
1620770010000|2021-05-11 21:53:30|1464.6|1460.6|1465.46|1461.46|1465.48|1461.48|1464.56|1460.56|25
1620770020000|2021-05-11 21:53:40|1465.37|1461.37|1465.34|1461.34|1465.63|1461.63|1465.2|1461.2|30
1620770030000|2021-05-11 21:53:50|1465.43|1461.43|1465.42|1461.42|1465.59|1461.59|1465.21|1461.21|31
1620770040000|2021-05-11 21:54:00|1465.49|1461.49|1464.99|1460.99|1466.32|1462.32|1464.99|1460.99|33
1620770050000|2021-05-11 21:54:10|1464.97|1460.97|1465.39|1461.39|1465.39|1461.39|1464.78|1460.78|20
1620770060000|2021-05-11 21:54:20|1465.36|1461.36|1464.93|1460.93|1465.36|1461.36|1464.93|1460.93|20
1620770070000|2021-05-11 21:54:30|1464.94|1460.94|1464.77|1460.77|1465.02|1461.02|1464.73|1460.73|23
1620770080000|2021-05-11 21:54:40|1464.72|1460.72|1464.68|1460.68|1464.72|1460.72|1464.62|1460.62|12
1620770090000|2021-05-11 21:54:50|1464.77|1460.77|1465.41|1461.41|1465.41|1461.41|1464.73|1460.73|28
1620770100000|2021-05-11 21:55:00|1465.42|1461.42|1465.21|1461.21|1465.43|1461.43|1464.99|1460.99|25
1620770110000|2021-05-11 21:55:10|1465.22|1461.22|1465.1|1461.1|1465.25|1461.25|1465.1|1461.1|11
1620770120000|2021-05-11 21:55:20|1465.11|1461.11|1465.71|1461.71|1465.74|1461.74|1465|1461|19
1620770130000|2021-05-11 21:55:30|1465.66|1461.66|1465.7|1461.7|1466.14|1462.14|1465.66|1461.66|15
1620770140000|2021-05-11 21:55:40|1465.69|1461.69|1465.57|1461.57|1465.85|1461.85|1465.57|1461.57|13
1620770150000|2021-05-11 21:55:50|1465.56|1461.56|1465.3|1461.3|1465.56|1461.56|1465.28|1461.28|18
1620770160000|2021-05-11 21:56:00|1465.22|1461.22|1465.52|1461.52|1465.52|1461.52|1465.21|1461.21|18
1620770170000|2021-05-11 21:56:10|1465.55|1461.55|1465.75|1461.75|1466.11|1462.11|1465.55|1461.55|16
1620770180000|2021-05-11 21:56:20|1465.74|1461.74|1465.63|1461.63|1465.97|1461.97|1465.63|1461.63|9
1620770190000|2021-05-11 21:56:30|1465.54|1461.54|1465.53|1461.53|1465.61|1461.61|1465.51|1461.51|10
1620770200000|2021-05-11 21:56:40|1465.54|1461.54|1465.53|1461.53|1465.63|1461.63|1465.53|1461.53|4
1620770210000|2021-05-11 21:56:50|1465.43|1461.43|1465.64|1461.64|1465.65|1461.65|1465.43|1461.43|8
1620770220000|2021-05-11 21:57:00|1465.63|1461.63|1465.53|1461.53|1465.63|1461.63|1465.53|1461.53|5
1620770230000|2021-05-11 21:57:10|1465.62|1461.62|1465.62|1461.62|1465.62|1461.62|1465.62|1461.62|1
1620770240000|2021-05-11 21:57:20|1465.61|1461.61|1465.6|1461.6|1465.76|1461.76|1465.6|1461.6|12
1620770250000|2021-05-11 21:57:30|1465.59|1461.59|1465.5|1461.5|1465.59|1461.59|1465.5|1461.5|5
1620770260000|2021-05-11 21:57:40|1465.48|1461.48|1465.5|1461.5|1465.57|1461.57|1465.44|1461.44|11
1620770270000|2021-05-11 21:57:50|1465.51|1461.51|1464.5|1460.5|1465.51|1461.51|1464.36|1460.36|22
1620770280000|2021-05-11 21:58:00|1464.91|1460.91|1465.43|1461.43|1465.43|1461.43|1464.91|1460.91|21
1620770290000|2021-05-11 21:58:10|1465.42|1461.42|1465.88|1461.88|1465.88|1461.88|1465.41|1461.41|11
1620770300000|2021-05-11 21:58:20|1466.08|1462.08|1467.79|1463.79|1467.88|1463.88|1466.08|1462.08|24
1620770310000|2021-05-11 21:58:30|1467.71|1463.71|1468.53|1464.53|1468.53|1464.53|1467.71|1463.71|17
1620770320000|2021-05-11 21:58:40|1468.47|1464.47|1469.72|1465.72|1469.72|1465.72|1468.47|1464.47|25
1620770330000|2021-05-11 21:58:50|1469.74|1465.74|1469.75|1465.75|1469.87|1465.87|1469.68|1465.68|18
1620770340000|2021-05-11 21:59:00|1469.76|1465.76|1470.01|1466.01|1470.08|1466.08|1469.6|1465.6|20
1620770350000|2021-05-11 21:59:10|1470.03|1466.03|1469.73|1465.73|1470.04|1466.04|1469.72|1465.72|18
1620770360000|2021-05-11 21:59:20|1469.52|1465.52|1468.44|1464.44|1469.71|1465.71|1468.44|1464.44|28
1620770370000|2021-05-11 21:59:30|1468.43|1464.43|1468.07|1464.07|1468.47|1464.47|1467.99|1463.99|28
1620770380000|2021-05-11 21:59:40|1468.08|1464.08|1468.07|1464.07|1468.08|1464.08|1467.95|1463.95|18
1620770390000|2021-05-11 21:59:50|1468.04|1464.04|1467.77|1463.77|1468.06|1464.06|1467.77|1463.77|19
1620770400000|2021-05-11 22:00:00|1467.68|1463.68|1467.95|1463.95|1467.95|1463.95|1467.68|1463.68|17
1620770410000|2021-05-11 22:00:10|1467.94|1463.94|1467.97|1463.97|1467.98|1463.98|1467.9|1463.9|19
1620770420000|2021-05-11 22:00:20|1467.96|1463.96|1468.44|1464.44|1468.49|1464.49|1467.93|1463.93|23
1620770430000|2021-05-11 22:00:30|1468.47|1464.47|1469|1465|1469.18|1465.18|1468.44|1464.44|21
1620770440000|2021-05-11 22:00:40|1469.08|1465.08|1468.73|1464.73|1469.08|1465.08|1468.4|1464.4|33
1620770450000|2021-05-11 22:00:50|1468.71|1464.71|1469.23|1465.23|1469.34|1465.34|1468.64|1464.64|23
1620770460000|2021-05-11 22:01:00|1469.31|1465.31|1469.81|1465.81|1469.81|1465.81|1469.23|1465.23|19
1620770470000|2021-05-11 22:01:10|1469.8|1465.8|1470.42|1466.42|1470.44|1466.44|1469.72|1465.72|20
1620770480000|2021-05-11 22:01:20|1470.43|1466.43|1470.75|1466.75|1470.8|1466.8|1470.34|1466.34|15
1620770490000|2021-05-11 22:01:30|1470.86|1466.86|1470.93|1466.93|1471.03|1467.03|1470.83|1466.83|15
1620770500000|2021-05-11 22:01:40|1470.92|1466.92|1470.95|1466.95|1470.95|1466.95|1470.89|1466.89|11
1620770510000|2021-05-11 22:01:50|1471.08|1467.08|1472.03|1468.03|1472.03|1468.03|1471.07|1467.07|24
1620770520000|2021-05-11 22:02:00|1471.99|1467.99|1472.43|1468.43|1472.44|1468.44|1471.62|1467.62|19
1620770530000|2021-05-11 22:02:10|1472.41|1468.41|1469.46|1465.46|1472.41|1468.41|1469.44|1465.44|36
1620770540000|2021-05-11 22:02:20|1469.5|1465.5|1470.64|1466.64|1470.76|1466.76|1469.5|1465.5|27
1620770550000|2021-05-11 22:02:30|1470.63|1466.63|1469.54|1465.54|1470.72|1466.72|1469.53|1465.53|30
1620770560000|2021-05-11 22:02:40|1469.53|1465.53|1468.48|1464.48|1469.53|1465.53|1468.47|1464.47|31
1620770570000|2021-05-11 22:02:50|1468.47|1464.47|1468.57|1464.57|1468.66|1464.66|1468.47|1464.47|25
1620770580000|2021-05-11 22:03:00|1468.5|1464.5|1468.13|1464.13|1468.63|1464.63|1468.04|1464.04|17
1620770590000|2021-05-11 22:03:10|1468.07|1464.07|1467.94|1463.94|1468.07|1464.07|1467.94|1463.94|10
1620770600000|2021-05-11 22:03:20|1467.93|1463.93|1466.1|1462.1|1468|1464|1466.1|1462.1|28
1620770610000|2021-05-11 22:03:30|1466.22|1462.22|1463.48|1459.48|1466.22|1462.22|1463.48|1459.48|30
1620770620000|2021-05-11 22:03:40|1463.44|1459.44|1463.45|1459.45|1463.45|1459.45|1461.84|1457.84|37
1620770630000|2021-05-11 22:03:50|1463.47|1459.47|1462.55|1458.55|1463.56|1459.56|1462.55|1458.55|26
1620770640000|2021-05-11 22:04:00|1462.56|1458.56|1461.79|1457.79|1462.63|1458.63|1461.79|1457.79|26
1620770650000|2021-05-11 22:04:10|1461.78|1457.78|1460.35|1456.35|1461.84|1457.84|1460.35|1456.35|31
1620770660000|2021-05-11 22:04:20|1460.81|1456.81|1459.03|1455.03|1460.86|1456.86|1458.6|1454.6|33
1620770670000|2021-05-11 22:04:30|1458.98|1454.98|1458.29|1454.29|1459.03|1455.03|1458.29|1454.29|34
1620770680000|2021-05-11 22:04:40|1458.4|1454.4|1457.53|1453.53|1458.41|1454.41|1457.53|1453.53|27
1620770690000|2021-05-11 22:04:50|1457.56|1453.56|1457.24|1453.24|1457.62|1453.62|1457.24|1453.24|24
1620770700000|2021-05-11 22:05:00|1457.66|1453.66|1462.85|1458.85|1462.85|1458.85|1457.66|1453.66|32
1620770710000|2021-05-11 22:05:10|1462.9|1458.9|1463.21|1459.21|1463.27|1459.27|1462.77|1458.77|27
1620770720000|2021-05-11 22:05:20|1463.25|1459.25|1464.34|1460.34|1464.83|1460.83|1463.25|1459.25|35
1620770730000|2021-05-11 22:05:30|1464.13|1460.13|1463|1459|1464.13|1460.13|1462.95|1458.95|34
1620770740000|2021-05-11 22:05:40|1463.02|1459.02|1461.68|1457.68|1463.09|1459.09|1461.67|1457.67|30
1620770750000|2021-05-11 22:05:50|1461.67|1457.67|1461.57|1457.57|1461.67|1457.67|1460.84|1456.84|26
1620770760000|2021-05-11 22:06:00|1461.28|1457.28|1462.97|1458.97|1463.01|1459.01|1461.14|1457.14|32
1620770770000|2021-05-11 22:06:10|1463.18|1459.18|1464.07|1460.07|1464.36|1460.36|1463.18|1459.18|30
1620770780000|2021-05-11 22:06:20|1464.01|1460.01|1463.93|1459.93|1464.35|1460.35|1463.93|1459.93|16
1620770790000|2021-05-11 22:06:30|1463.94|1459.94|1464.39|1460.39|1464.83|1460.83|1463.94|1459.94|29
1620770800000|2021-05-11 22:06:40|1464.36|1460.36|1464.98|1460.98|1465.01|1461.01|1464.35|1460.35|27
1620770810000|2021-05-11 22:06:50|1465.04|1461.04|1464.37|1460.37|1465.04|1461.04|1463.61|1459.61|27
1620770820000|2021-05-11 22:07:00|1464.59|1460.59|1465.66|1461.66|1466.8|1462.8|1464.48|1460.48|24
1620770830000|2021-05-11 22:07:10|1465.72|1461.72|1465.76|1461.76|1466.18|1462.18|1465.47|1461.47|24
1620770840000|2021-05-11 22:07:20|1465.85|1461.85|1463.26|1459.26|1465.85|1461.85|1463.15|1459.15|28
1620770850000|2021-05-11 22:07:30|1463.19|1459.19|1464.13|1460.13|1464.2|1460.2|1463.19|1459.19|31
1620770860000|2021-05-11 22:07:40|1463.97|1459.97|1463.65|1459.65|1464.17|1460.17|1463.37|1459.37|33
1620770870000|2021-05-11 22:07:50|1463.64|1459.64|1463.73|1459.73|1463.76|1459.76|1462.97|1458.97|30
1620770880000|2021-05-11 22:08:00|1463.57|1459.57|1465.57|1461.57|1465.57|1461.57|1463.57|1459.57|31
1620770890000|2021-05-11 22:08:10|1464.63|1460.63|1466.16|1462.16|1466.25|1462.25|1464.63|1460.63|33
1620770900000|2021-05-11 22:08:20|1466.29|1462.29|1467.1|1463.1|1467.1|1463.1|1465.06|1461.06|25
1620770910000|2021-05-11 22:08:30|1467.85|1463.85|1468.1|1464.1|1468.1|1464.1|1467.28|1463.28|24
1620770920000|2021-05-11 22:08:40|1468.15|1464.15|1467.16|1463.16|1468.15|1464.15|1467.05|1463.05|19
1620770930000|2021-05-11 22:08:50|1467.21|1463.21|1466.78|1462.78|1467.21|1463.21|1465.9|1461.9|29
1620770940000|2021-05-11 22:09:00|1466.44|1462.44|1466.78|1462.78|1467|1463|1466.25|1462.25|28
1620770950000|2021-05-11 22:09:10|1466.52|1462.52|1467.23|1463.23|1467.34|1463.34|1466.52|1462.52|22
1620770960000|2021-05-11 22:09:20|1467.31|1463.31|1467.09|1463.09|1467.32|1463.32|1467.01|1463.01|26
1620770970000|2021-05-11 22:09:30|1467.08|1463.08|1465.54|1461.54|1467.61|1463.61|1465.53|1461.53|37
1620770980000|2021-05-11 22:09:40|1465.71|1461.71|1466.76|1462.76|1466.98|1462.98|1465.66|1461.66|32
1620770990000|2021-05-11 22:09:50|1466.83|1462.83|1465.71|1461.71|1467.22|1463.22|1465.71|1461.71|26
1620771000000|2021-05-11 22:10:00|1465.63|1461.63|1465.72|1461.72|1466.54|1462.54|1465.24|1461.24|31
1620771010000|2021-05-11 22:10:10|1465.69|1461.69|1466.45|1462.45|1466.49|1462.49|1465.66|1461.66|20
1620771020000|2021-05-11 22:10:20|1466.41|1462.41|1465.44|1461.44|1466.5|1462.5|1465.44|1461.44|21
1620771030000|2021-05-11 22:10:30|1465.26|1461.26|1464.12|1460.12|1465.26|1461.26|1463.81|1459.81|39
1620771040000|2021-05-11 22:10:40|1464.16|1460.16|1463.93|1459.93|1464.51|1460.51|1463.76|1459.76|31
1620771050000|2021-05-11 22:10:50|1463.94|1459.94|1464.77|1460.77|1464.77|1460.77|1463.9|1459.9|30
1620771060000|2021-05-11 22:11:00|1464.78|1460.78|1466.43|1462.43|1466.49|1462.49|1464.78|1460.78|32
1620771070000|2021-05-11 22:11:10|1466.46|1462.46|1466.93|1462.93|1467.02|1463.02|1466.46|1462.46|31
1620771080000|2021-05-11 22:11:20|1466.96|1462.96|1466.88|1462.88|1467.14|1463.14|1466.75|1462.75|28
1620771090000|2021-05-11 22:11:30|1466.77|1462.77|1467.34|1463.34|1467.71|1463.71|1466.53|1462.53|27
1620771100000|2021-05-11 22:11:40|1467.46|1463.46|1468.12|1464.12|1468.24|1464.24|1467.45|1463.45|18
1620771110000|2021-05-11 22:11:50|1468.17|1464.17|1468.43|1464.43|1468.57|1464.57|1468.06|1464.06|18
1620771120000|2021-05-11 22:12:00|1468.61|1464.61|1468.44|1464.44|1468.61|1464.61|1467.78|1463.78|22
1620771130000|2021-05-11 22:12:10|1468.52|1464.52|1468.27|1464.27|1468.92|1464.92|1468.22|1464.22|31
1620771140000|2021-05-11 22:12:20|1468.3|1464.3|1468.83|1464.83|1468.83|1464.83|1468.13|1464.13|24
1620771150000|2021-05-11 22:12:30|1468.89|1464.89|1468.85|1464.85|1469.29|1465.29|1468.85|1464.85|24
1620771160000|2021-05-11 22:12:40|1468.94|1464.94|1468.33|1464.33|1468.94|1464.94|1468.16|1464.16|30
1620771170000|2021-05-11 22:12:50|1468.34|1464.34|1467.88|1463.88|1468.42|1464.42|1467.59|1463.59|27
1620771180000|2021-05-11 22:13:00|1467.68|1463.68|1468|1464|1468.04|1464.04|1467.53|1463.53|28
1620771190000|2021-05-11 22:13:10|1467.86|1463.86|1467.59|1463.59|1467.86|1463.86|1467.56|1463.56|22
1620771200000|2021-05-11 22:13:20|1467.61|1463.61|1467.65|1463.65|1467.65|1463.65|1467.61|1463.61|4
1620771210000|2021-05-11 22:13:30|1467.68|1463.68|1467.64|1463.64|1467.78|1463.78|1467.61|1463.61|13
1620771220000|2021-05-11 22:13:40|1467.6|1463.6|1467.29|1463.29|1467.6|1463.6|1467.23|1463.23|20
1620771230000|2021-05-11 22:13:50|1467.28|1463.28|1467.55|1463.55|1467.61|1463.61|1467.28|1463.28|18
1620771240000|2021-05-11 22:14:00|1467.66|1463.66|1468.2|1464.2|1468.2|1464.2|1467.66|1463.66|13
1620771250000|2021-05-11 22:14:10|1468.38|1464.38|1470.39|1466.39|1470.43|1466.43|1468.38|1464.38|29
1620771260000|2021-05-11 22:14:20|1470.4|1466.4|1470.19|1466.19|1470.64|1466.64|1470.19|1466.19|30
1620771270000|2021-05-11 22:14:30|1470.3|1466.3|1470.01|1466.01|1470.36|1466.36|1469.77|1465.77|27
1620771280000|2021-05-11 22:14:40|1469.97|1465.97|1470.16|1466.16|1470.28|1466.28|1469.97|1465.97|23
1620771290000|2021-05-11 22:14:50|1470.17|1466.17|1468.84|1464.84|1470.18|1466.18|1468.81|1464.81|24
1620771300000|2021-05-11 22:15:00|1468.83|1464.83|1469.58|1465.58|1469.58|1465.58|1468.83|1464.83|21
1620771310000|2021-05-11 22:15:10|1469.49|1465.49|1470.22|1466.22|1470.48|1466.48|1469.33|1465.33|29
1620771320000|2021-05-11 22:15:20|1470.14|1466.14|1469.66|1465.66|1470.14|1466.14|1469.46|1465.46|23
1620771330000|2021-05-11 22:15:30|1469.67|1465.67|1470.41|1466.41|1470.49|1466.49|1469.66|1465.66|27
1620771340000|2021-05-11 22:15:40|1470.44|1466.44|1470.43|1466.43|1470.46|1466.46|1470.42|1466.42|11
1620771350000|2021-05-11 22:15:50|1470.42|1466.42|1470.55|1466.55|1470.55|1466.55|1470.42|1466.42|7
1620771360000|2021-05-11 22:16:00|1470.63|1466.63|1470.55|1466.55|1470.63|1466.63|1470.54|1466.54|12
1620771370000|2021-05-11 22:16:10|1470.67|1466.67|1470.92|1466.92|1471.17|1467.17|1470.67|1466.67|16
1620771380000|2021-05-11 22:16:20|1471.06|1467.06|1471|1467|1471.1|1467.1|1470.92|1466.92|13
1620771390000|2021-05-11 22:16:30|1471.03|1467.03|1471.13|1467.13|1471.13|1467.13|1471|1467|15
1620771400000|2021-05-11 22:16:40|1471.27|1467.27|1471.64|1467.64|1471.64|1467.64|1470.83|1466.83|18
1620771410000|2021-05-11 22:16:50|1471.54|1467.54|1472.79|1468.79|1473|1469|1471.54|1467.54|20
1620771420000|2021-05-11 22:17:00|1472.64|1468.64|1474.47|1470.47|1474.47|1470.47|1472.52|1468.52|18
1620771430000|2021-05-11 22:17:10|1474.48|1470.48|1475.07|1471.07|1475.38|1471.38|1473.98|1469.98|30
1620771440000|2021-05-11 22:17:20|1475.08|1471.08|1475.95|1471.95|1476.05|1472.05|1475.06|1471.06|27
1620771450000|2021-05-11 22:17:30|1475.87|1471.87|1475.25|1471.25|1476.08|1472.08|1474.92|1470.92|26
1620771460000|2021-05-11 22:17:40|1474.86|1470.86|1474.8|1470.8|1475.76|1471.76|1474.56|1470.56|26
1620771470000|2021-05-11 22:17:50|1474.76|1470.76|1473.85|1469.85|1474.83|1470.83|1473.73|1469.73|25
1620771480000|2021-05-11 22:18:00|1473.79|1469.79|1473.36|1469.36|1473.86|1469.86|1473.13|1469.13|28
1620771490000|2021-05-11 22:18:10|1473.34|1469.34|1470.68|1466.68|1473.74|1469.74|1470.68|1466.68|29
1620771500000|2021-05-11 22:18:20|1470.62|1466.62|1471.08|1467.08|1471.11|1467.11|1470.55|1466.55|16
1620771510000|2021-05-11 22:18:30|1471.06|1467.06|1470.08|1466.08|1471.1|1467.1|1470.08|1466.08|17
1620771520000|2021-05-11 22:18:40|1470.05|1466.05|1469.14|1465.14|1470.05|1466.05|1469.1|1465.1|22
1620771530000|2021-05-11 22:18:50|1469.13|1465.13|1468.89|1464.89|1469.39|1465.39|1468.84|1464.84|14
1620771540000|2021-05-11 22:19:00|1468.92|1464.92|1470.76|1466.76|1470.76|1466.76|1468.89|1464.89|32
1620771550000|2021-05-11 22:19:10|1470.69|1466.69|1471.07|1467.07|1471.31|1467.31|1470.69|1466.69|27
1620771560000|2021-05-11 22:19:20|1471.09|1467.09|1471.92|1467.92|1472.56|1468.56|1471.09|1467.09|31
1620771570000|2021-05-11 22:19:30|1471.91|1467.91|1471.05|1467.05|1472.63|1468.63|1471.02|1467.02|31
1620771580000|2021-05-11 22:19:40|1471.04|1467.04|1471.55|1467.55|1471.69|1467.69|1470.9|1466.9|35
1620771590000|2021-05-11 22:19:50|1471.54|1467.54|1471.74|1467.74|1471.98|1467.98|1471.49|1467.49|28
1620771600000|2021-05-11 22:20:00|1471.75|1467.75|1472.17|1468.17|1472.22|1468.22|1471.19|1467.19|26
1620771610000|2021-05-11 22:20:10|1472.24|1468.24|1472.24|1468.24|1472.44|1468.44|1471.99|1467.99|36
1620771620000|2021-05-11 22:20:20|1472.26|1468.26|1470.8|1466.8|1472.26|1468.26|1470.61|1466.61|30
1620771630000|2021-05-11 22:20:30|1470.81|1466.81|1470.56|1466.56|1470.89|1466.89|1469.98|1465.98|29
1620771640000|2021-05-11 22:20:40|1470.74|1466.74|1470.18|1466.18|1470.78|1466.78|1470.03|1466.03|28
1620771650000|2021-05-11 22:20:50|1470.31|1466.31|1471.31|1467.31|1471.31|1467.31|1470.19|1466.19|26
1620771660000|2021-05-11 22:21:00|1471.36|1467.36|1473.09|1469.09|1473.26|1469.26|1471.06|1467.06|28
1620771670000|2021-05-11 22:21:10|1473.12|1469.12|1471.44|1467.44|1473.12|1469.12|1471.3|1467.3|29
1620771680000|2021-05-11 22:21:20|1471.37|1467.37|1470.33|1466.33|1471.63|1467.63|1470.26|1466.26|26
1620771690000|2021-05-11 22:21:30|1470.35|1466.35|1470.94|1466.94|1471.17|1467.17|1470.21|1466.21|33
1620771700000|2021-05-11 22:21:40|1470.96|1466.96|1471.95|1467.95|1471.97|1467.97|1470.46|1466.46|27
1620771710000|2021-05-11 22:21:50|1472.03|1468.03|1471.87|1467.87|1472.1|1468.1|1471.71|1467.71|22
1620771720000|2021-05-11 22:22:00|1471.98|1467.98|1472.67|1468.67|1472.69|1468.69|1471.96|1467.96|11
1620771730000|2021-05-11 22:22:10|1472.68|1468.68|1472.13|1468.13|1472.71|1468.71|1472.13|1468.13|24
1620771740000|2021-05-11 22:22:20|1472.15|1468.15|1471.61|1467.61|1472.16|1468.16|1471.59|1467.59|14
1620771750000|2021-05-11 22:22:30|1471.67|1467.67|1472.52|1468.52|1472.59|1468.59|1471.65|1467.65|24
1620771760000|2021-05-11 22:22:40|1472.49|1468.49|1472.06|1468.06|1472.49|1468.49|1471.93|1467.93|22
1620771770000|2021-05-11 22:22:50|1472.16|1468.16|1472.32|1468.32|1472.32|1468.32|1471.92|1467.92|22
1620771780000|2021-05-11 22:23:00|1472.38|1468.38|1472.94|1468.94|1472.94|1468.94|1472.32|1468.32|12
1620771790000|2021-05-11 22:23:10|1472.43|1468.43|1472.28|1468.28|1472.5|1468.5|1472.08|1468.08|19
1620771800000|2021-05-11 22:23:20|1472.29|1468.29|1472.65|1468.65|1472.67|1468.67|1472.21|1468.21|20
1620771810000|2021-05-11 22:23:30|1472.67|1468.67|1473.32|1469.32|1473.59|1469.59|1472.67|1468.67|23
1620771820000|2021-05-11 22:23:40|1473.28|1469.28|1473.54|1469.54|1473.58|1469.58|1473.03|1469.03|24
1620771830000|2021-05-11 22:23:50|1473.02|1469.02|1472.9|1468.9|1473.67|1469.67|1472.58|1468.58|21
1620771840000|2021-05-11 22:24:00|1472.88|1468.88|1472.92|1468.92|1473.57|1469.57|1472.58|1468.58|11
1620771850000|2021-05-11 22:24:10|1472.58|1468.58|1477.28|1473.28|1477.29|1473.29|1472.58|1468.58|20
1620771860000|2021-05-11 22:24:20|1477.19|1473.19|1476.38|1472.38|1477.19|1473.19|1476.28|1472.28|27
1620771870000|2021-05-11 22:24:30|1476.4|1472.4|1476.28|1472.28|1476.99|1472.99|1476.28|1472.28|23
1620771880000|2021-05-11 22:24:40|1476.27|1472.27|1475.91|1471.91|1476.66|1472.66|1475.39|1471.39|27
1620771890000|2021-05-11 22:24:50|1475.9|1471.9|1476.35|1472.35|1476.35|1472.35|1475.71|1471.71|24
1620771900000|2021-05-11 22:25:00|1476.34|1472.34|1477.68|1473.68|1477.73|1473.73|1476.34|1472.34|30
1620771910000|2021-05-11 22:25:10|1477.69|1473.69|1478.16|1474.16|1478.21|1474.21|1477.6|1473.6|21
1620771920000|2021-05-11 22:25:20|1478.18|1474.18|1478.43|1474.43|1478.53|1474.53|1478.18|1474.18|25
1620771930000|2021-05-11 22:25:30|1478.45|1474.45|1478.61|1474.61|1478.62|1474.62|1478.4|1474.4|16
1620771940000|2021-05-11 22:25:40|1478.57|1474.57|1478.17|1474.17|1478.72|1474.72|1478.17|1474.17|28
1620771950000|2021-05-11 22:25:50|1478.18|1474.18|1476.83|1472.83|1478.24|1474.24|1476.78|1472.78|31
1620771960000|2021-05-11 22:26:00|1476.89|1472.89|1476.85|1472.85|1476.89|1472.89|1476.04|1472.04|23
1620771970000|2021-05-11 22:26:10|1476.8|1472.8|1476.79|1472.79|1476.83|1472.83|1476.54|1472.54|35
1620771980000|2021-05-11 22:26:20|1476.8|1472.8|1477.68|1473.68|1477.7|1473.7|1476.8|1472.8|35
1620771990000|2021-05-11 22:26:30|1477.73|1473.73|1478|1474|1478|1474|1477.69|1473.69|35
1620772000000|2021-05-11 22:26:40|1478.02|1474.02|1477.64|1473.64|1478.34|1474.34|1477.54|1473.54|33
1620772010000|2021-05-11 22:26:50|1477.7|1473.7|1478.33|1474.33|1478.33|1474.33|1477.66|1473.66|34
1620772020000|2021-05-11 22:27:00|1478.36|1474.36|1478.92|1474.92|1478.92|1474.92|1478.3|1474.3|22
1620772030000|2021-05-11 22:27:10|1478.94|1474.94|1479.28|1475.28|1479.28|1475.28|1478.84|1474.84|21
1620772040000|2021-05-11 22:27:20|1479.18|1475.18|1478.97|1474.97|1479.28|1475.28|1478.92|1474.92|27
1620772050000|2021-05-11 22:27:30|1478.68|1474.68|1481.43|1477.43|1481.65|1477.65|1478.68|1474.68|29
1620772060000|2021-05-11 22:27:40|1481.5|1477.5|1481.4|1477.4|1482.02|1478.02|1481.06|1477.06|37
1620772070000|2021-05-11 22:27:50|1481.41|1477.41|1480.8|1476.8|1481.63|1477.63|1480.56|1476.56|35
1620772080000|2021-05-11 22:28:00|1480.78|1476.78|1481.33|1477.33|1481.69|1477.69|1480.76|1476.76|39
1620772090000|2021-05-11 22:28:10|1481.3|1477.3|1481.97|1477.97|1481.97|1477.97|1481.18|1477.18|33
1620772100000|2021-05-11 22:28:20|1482.08|1478.08|1481.59|1477.59|1482.67|1478.67|1480.99|1476.99|35
1620772110000|2021-05-11 22:28:30|1481.72|1477.72|1482.51|1478.51|1482.52|1478.52|1481.72|1477.72|32
1620772120000|2021-05-11 22:28:40|1482.43|1478.43|1482.51|1478.51|1482.76|1478.76|1482.32|1478.32|35
1620772130000|2021-05-11 22:28:50|1482.55|1478.55|1482.68|1478.68|1482.74|1478.74|1482.48|1478.48|26
1620772140000|2021-05-11 22:29:00|1482.7|1478.7|1482.84|1478.84|1483.22|1479.22|1482.27|1478.27|26
1620772150000|2021-05-11 22:29:10|1482.88|1478.88|1482.33|1478.33|1482.88|1478.88|1482.32|1478.32|30
1620772160000|2021-05-11 22:29:20|1482.28|1478.28|1481.42|1477.42|1482.28|1478.28|1481.32|1477.32|30
1620772170000|2021-05-11 22:29:30|1481.43|1477.43|1481.82|1477.82|1481.9|1477.9|1481.38|1477.38|30
1620772180000|2021-05-11 22:29:40|1481.77|1477.77|1481.99|1477.99|1482.05|1478.05|1481.77|1477.77|15
1620772190000|2021-05-11 22:29:50|1482.03|1478.03|1481.79|1477.79|1482.11|1478.11|1481.75|1477.75|21
1620772200000|2021-05-11 22:30:00|1481.84|1477.84|1481.83|1477.83|1481.87|1477.87|1481.74|1477.74|20
1620772210000|2021-05-11 22:30:10|1481.8|1477.8|1477.09|1473.09|1481.86|1477.86|1477.09|1473.09|35
1620772220000|2021-05-11 22:30:20|1477.12|1473.12|1477.57|1473.57|1477.99|1473.99|1477.09|1473.09|35
1620772230000|2021-05-11 22:30:30|1477.52|1473.52|1478.07|1474.07|1478.77|1474.77|1477.47|1473.47|39
1620772240000|2021-05-11 22:30:40|1478.34|1474.34|1479.18|1475.18|1479.33|1475.33|1478.34|1474.34|28
1620772250000|2021-05-11 22:30:50|1479.35|1475.35|1480.13|1476.13|1480.13|1476.13|1479.32|1475.32|33
1620772260000|2021-05-11 22:31:00|1480.12|1476.12|1479.65|1475.65|1480.33|1476.33|1479.16|1475.16|28
1620772270000|2021-05-11 22:31:10|1479.64|1475.64|1482.24|1478.24|1482.42|1478.42|1479.2|1475.2|36
1620772280000|2021-05-11 22:31:20|1482.68|1478.68|1485.44|1481.44|1485.44|1481.44|1482.55|1478.55|31
1620772290000|2021-05-11 22:31:30|1485.43|1481.43|1485.05|1481.05|1485.43|1481.43|1484.84|1480.84|29
1620772300000|2021-05-11 22:31:40|1485.13|1481.13|1484.99|1480.99|1485.69|1481.69|1484.76|1480.76|30
1620772310000|2021-05-11 22:31:50|1485.11|1481.11|1485.71|1481.71|1485.71|1481.71|1485.11|1481.11|31
1620772320000|2021-05-11 22:32:00|1485.72|1481.72|1485.03|1481.03|1486.12|1482.12|1484.92|1480.92|35
1620772330000|2021-05-11 22:32:10|1485.05|1481.05|1483.9|1479.9|1485.05|1481.05|1483.54|1479.54|35
1620772340000|2021-05-11 22:32:20|1483.53|1479.53|1482.52|1478.52|1483.58|1479.58|1482.28|1478.28|38
1620772350000|2021-05-11 22:32:30|1482.47|1478.47|1481.91|1477.91|1482.51|1478.51|1481.34|1477.34|30
1620772360000|2021-05-11 22:32:40|1481.95|1477.95|1483.26|1479.26|1483.28|1479.28|1481.88|1477.88|38
1620772370000|2021-05-11 22:32:50|1483.27|1479.27|1482.51|1478.51|1483.73|1479.73|1482.45|1478.45|34
1620772380000|2021-05-11 22:33:00|1482.54|1478.54|1482.64|1478.64|1482.72|1478.72|1482.26|1478.26|36
1620772390000|2021-05-11 22:33:10|1482.65|1478.65|1481.38|1477.38|1482.76|1478.76|1481.27|1477.27|35
1620772400000|2021-05-11 22:33:20|1481.21|1477.21|1481.94|1477.94|1482.01|1478.01|1481.04|1477.04|36
1620772410000|2021-05-11 22:33:30|1482.05|1478.05|1481.79|1477.79|1482.61|1478.61|1481.7|1477.7|34
1620772420000|2021-05-11 22:33:40|1481.8|1477.8|1481.69|1477.69|1481.88|1477.88|1481.63|1477.63|29
1620772430000|2021-05-11 22:33:50|1481.66|1477.66|1480.76|1476.76|1481.66|1477.66|1480.6|1476.6|31
1620772440000|2021-05-11 22:34:00|1480.75|1476.75|1482.95|1478.95|1482.99|1478.99|1480.29|1476.29|36
1620772450000|2021-05-11 22:34:10|1482.94|1478.94|1482.13|1478.13|1482.97|1478.97|1481.78|1477.78|36
1620772460000|2021-05-11 22:34:20|1482.15|1478.15|1482.3|1478.3|1482.39|1478.39|1481.43|1477.43|35
1620772470000|2021-05-11 22:34:30|1482.17|1478.17|1482.05|1478.05|1482.34|1478.34|1481.81|1477.81|36
1620772480000|2021-05-11 22:34:40|1482.03|1478.03|1481.9|1477.9|1482.22|1478.22|1481.25|1477.25|32
1620772490000|2021-05-11 22:34:50|1481.88|1477.88|1482.1|1478.1|1482.34|1478.34|1481.72|1477.72|31
1620772500000|2021-05-11 22:35:00|1482.04|1478.04|1482.1|1478.1|1482.24|1478.24|1481.81|1477.81|29
1620772510000|2021-05-11 22:35:10|1482.13|1478.13|1481.86|1477.86|1482.13|1478.13|1481.71|1477.71|24
1620772520000|2021-05-11 22:35:20|1481.85|1477.85|1480.95|1476.95|1481.91|1477.91|1480.46|1476.46|33
1620772530000|2021-05-11 22:35:30|1480.94|1476.94|1480.85|1476.85|1481.23|1477.23|1480.46|1476.46|36
1620772540000|2021-05-11 22:35:40|1480.82|1476.82|1481.18|1477.18|1481.32|1477.32|1480.29|1476.29|35
1620772550000|2021-05-11 22:35:50|1481.26|1477.26|1483.04|1479.04|1483.04|1479.04|1481.26|1477.26|37
1620772560000|2021-05-11 22:36:00|1483.05|1479.05|1484.96|1480.96|1484.97|1480.97|1482.97|1478.97|34
1620772570000|2021-05-11 22:36:10|1484.87|1480.87|1487.29|1483.29|1487.69|1483.69|1484.87|1480.87|31
1620772580000|2021-05-11 22:36:20|1487.15|1483.15|1487.41|1483.41|1487.55|1483.55|1485.49|1481.49|37
1620772590000|2021-05-11 22:36:30|1487.4|1483.4|1486.73|1482.73|1487.63|1483.63|1485.58|1481.58|31
1620772600000|2021-05-11 22:36:40|1486.71|1482.71|1486.51|1482.51|1487.2|1483.2|1485.52|1481.52|36
1620772610000|2021-05-11 22:36:50|1486.5|1482.5|1487.32|1483.32|1487.4|1483.4|1486.3|1482.3|31
1620772620000|2021-05-11 22:37:00|1487.33|1483.33|1487.13|1483.13|1487.33|1483.33|1486.67|1482.67|34
1620772630000|2021-05-11 22:37:10|1487.12|1483.12|1487.83|1483.83|1487.83|1483.83|1487.01|1483.01|31
1620772640000|2021-05-11 22:37:20|1487.61|1483.61|1487.43|1483.43|1487.73|1483.73|1487.32|1483.32|31
1620772650000|2021-05-11 22:37:30|1487.42|1483.42|1487.31|1483.31|1487.68|1483.68|1487.27|1483.27|30
1620772660000|2021-05-11 22:37:40|1487.22|1483.22|1487.55|1483.55|1487.65|1483.65|1487.15|1483.15|32
1620772670000|2021-05-11 22:37:50|1487.52|1483.52|1487.33|1483.33|1487.58|1483.58|1487.16|1483.16|33
1620772680000|2021-05-11 22:38:00|1487.36|1483.36|1486.52|1482.52|1487.53|1483.53|1486.52|1482.52|33
1620772690000|2021-05-11 22:38:10|1486.49|1482.49|1486.38|1482.38|1487.53|1483.53|1486.26|1482.26|36
1620772700000|2021-05-11 22:38:20|1486.74|1482.74|1482.21|1478.21|1486.74|1482.74|1482.21|1478.21|36
1620772710000|2021-05-11 22:38:30|1482.24|1478.24|1482.91|1478.91|1483.54|1479.54|1482.24|1478.24|31
1620772720000|2021-05-11 22:38:40|1482.92|1478.92|1483.17|1479.17|1483.58|1479.58|1482.45|1478.45|36
1620772730000|2021-05-11 22:38:50|1483.21|1479.21|1483.08|1479.08|1483.49|1479.49|1482.95|1478.95|32
1620772740000|2021-05-11 22:39:00|1483|1479|1484.14|1480.14|1484.2|1480.2|1482.92|1478.92|33
1620772750000|2021-05-11 22:39:10|1484.11|1480.11|1484.48|1480.48|1484.72|1480.72|1484.05|1480.05|33
1620772760000|2021-05-11 22:39:20|1484.35|1480.35|1483.61|1479.61|1484.52|1480.52|1483.36|1479.36|33
1620772770000|2021-05-11 22:39:30|1484.03|1480.03|1483.36|1479.36|1484.03|1480.03|1483.1|1479.1|37
1620772780000|2021-05-11 22:39:40|1483.32|1479.32|1483.43|1479.43|1483.61|1479.61|1483.3|1479.3|33
1620772790000|2021-05-11 22:39:50|1483.45|1479.45|1483.45|1479.45|1484.01|1480.01|1483.43|1479.43|34
1620772800000|2021-05-11 22:40:00|1483.61|1479.61|1482.67|1478.67|1483.61|1479.61|1482.65|1478.65|36
1620772810000|2021-05-11 22:40:10|1482.57|1478.57|1482.51|1478.51|1482.84|1478.84|1482.51|1478.51|31
1620772820000|2021-05-11 22:40:20|1482.53|1478.53|1483.11|1479.11|1483.18|1479.18|1482.53|1478.53|37
1620772830000|2021-05-11 22:40:30|1483.12|1479.12|1482.79|1478.79|1483.12|1479.12|1482.68|1478.68|33
1620772840000|2021-05-11 22:40:40|1482.76|1478.76|1482.79|1478.79|1483.73|1479.73|1482.65|1478.65|34
1620772850000|2021-05-11 22:40:50|1482.69|1478.69|1482.94|1478.94|1483.18|1479.18|1481.34|1477.34|39
1620772860000|2021-05-11 22:41:00|1482.98|1478.98|1483.01|1479.01|1483.02|1479.02|1482.71|1478.71|32
1620772870000|2021-05-11 22:41:10|1483.05|1479.05|1482.7|1478.7|1483.19|1479.19|1482.31|1478.31|35
1620772880000|2021-05-11 22:41:20|1482.76|1478.76|1480.21|1476.21|1482.8|1478.8|1479.91|1475.91|35
1620772890000|2021-05-11 22:41:30|1480.4|1476.4|1480.85|1476.85|1481.07|1477.07|1480.39|1476.39|38
1620772900000|2021-05-11 22:41:40|1480.89|1476.89|1481.11|1477.11|1481.31|1477.31|1480.89|1476.89|33
1620772910000|2021-05-11 22:41:50|1481.12|1477.12|1480.49|1476.49|1481.14|1477.14|1480.41|1476.41|33
1620772920000|2021-05-11 22:42:00|1480.54|1476.54|1480.56|1476.56|1480.71|1476.71|1480.46|1476.46|32
1620772930000|2021-05-11 22:42:10|1480.71|1476.71|1479.47|1475.47|1480.71|1476.71|1479.39|1475.39|24
1620772940000|2021-05-11 22:42:20|1479.49|1475.49|1478.2|1474.2|1479.55|1475.55|1478.2|1474.2|31
1620772950000|2021-05-11 22:42:30|1478.25|1474.25|1478.37|1474.37|1479.02|1475.02|1478.21|1474.21|25
1620772960000|2021-05-11 22:42:40|1478.08|1474.08|1477.67|1473.67|1478.2|1474.2|1477.43|1473.43|36
1620772970000|2021-05-11 22:42:50|1477.68|1473.68|1478.76|1474.76|1478.85|1474.85|1477.62|1473.62|30
1620772980000|2021-05-11 22:43:00|1478.77|1474.77|1477.95|1473.95|1479.19|1475.19|1477.95|1473.95|38
1620772990000|2021-05-11 22:43:10|1478.16|1474.16|1477.91|1473.91|1478.16|1474.16|1477.12|1473.12|37
1620773000000|2021-05-11 22:43:20|1478.02|1474.02|1475.72|1471.72|1478.02|1474.02|1475.72|1471.72|30
1620773010000|2021-05-11 22:43:30|1475.71|1471.71|1475.75|1471.75|1475.75|1471.75|1475.26|1471.26|34
1620773020000|2021-05-11 22:43:40|1475.74|1471.74|1478.36|1474.36|1478.36|1474.36|1475.74|1471.74|31
1620773030000|2021-05-11 22:43:50|1478.32|1474.32|1478.37|1474.37|1478.65|1474.65|1477.94|1473.94|38
1620773040000|2021-05-11 22:44:00|1478.38|1474.38|1478.74|1474.74|1478.74|1474.74|1478.13|1474.13|29
1620773050000|2021-05-11 22:44:10|1478.8|1474.8|1479.02|1475.02|1479.12|1475.12|1478.68|1474.68|32
1620773060000|2021-05-11 22:44:20|1479.12|1475.12|1479.17|1475.17|1479.17|1475.17|1478.88|1474.88|31
1620773070000|2021-05-11 22:44:30|1479.04|1475.04|1477.8|1473.8|1479.04|1475.04|1477|1473|37
1620773080000|2021-05-11 22:44:40|1477.73|1473.73|1479.06|1475.06|1479.39|1475.39|1477.73|1473.73|32
1620773090000|2021-05-11 22:44:50|1479.42|1475.42|1480.82|1476.82|1480.95|1476.95|1479.2|1475.2|27
1620773100000|2021-05-11 22:45:00|1480.86|1476.86|1481.33|1477.33|1481.33|1477.33|1480.33|1476.33|25
1620773110000|2021-05-11 22:45:10|1481.37|1477.37|1482.94|1478.94|1482.98|1478.98|1481.09|1477.09|35
1620773120000|2021-05-11 22:45:20|1482.97|1478.97|1482.86|1478.86|1483.06|1479.06|1482.46|1478.46|30
1620773130000|2021-05-11 22:45:30|1482.85|1478.85|1481.74|1477.74|1482.85|1478.85|1481.44|1477.44|32
1620773140000|2021-05-11 22:45:40|1481.8|1477.8|1481.44|1477.44|1481.8|1477.8|1481.41|1477.41|32
1620773150000|2021-05-11 22:45:50|1481.41|1477.41|1479.28|1475.28|1481.6|1477.6|1479.28|1475.28|33
1620773160000|2021-05-11 22:46:00|1479.03|1475.03|1478.23|1474.23|1479.38|1475.38|1478.23|1474.23|39
1620773170000|2021-05-11 22:46:10|1478.34|1474.34|1475.73|1471.73|1478.36|1474.36|1475.33|1471.33|37
1620773180000|2021-05-11 22:46:20|1475.52|1471.52|1474.57|1470.57|1475.52|1471.52|1474.11|1470.11|36
1620773190000|2021-05-11 22:46:30|1474.61|1470.61|1474.89|1470.89|1475.35|1471.35|1474.43|1470.43|38
1620773200000|2021-05-11 22:46:40|1474.93|1470.93|1474.67|1470.67|1475.1|1471.1|1474.5|1470.5|37
1620773210000|2021-05-11 22:46:50|1474.51|1470.51|1474.96|1470.96|1475.07|1471.07|1474.51|1470.51|37
1620773220000|2021-05-11 22:47:00|1474.88|1470.88|1473.71|1469.71|1474.92|1470.92|1473.71|1469.71|34
1620773230000|2021-05-11 22:47:10|1473.76|1469.76|1472.69|1468.69|1473.76|1469.76|1472.56|1468.56|30
1620773240000|2021-05-11 22:47:20|1472.62|1468.62|1472.14|1468.14|1472.65|1468.65|1472.07|1468.07|34
1620773250000|2021-05-11 22:47:30|1472.17|1468.17|1472.28|1468.28|1472.28|1468.28|1472.17|1468.17|25
1620773260000|2021-05-11 22:47:40|1472.27|1468.27|1473.15|1469.15|1473.15|1469.15|1471.9|1467.9|28
1620773270000|2021-05-11 22:47:50|1473.09|1469.09|1473.81|1469.81|1474.21|1470.21|1473|1469|33
1620773280000|2021-05-11 22:48:00|1473.8|1469.8|1473.84|1469.84|1474|1470|1473.78|1469.78|31
1620773290000|2021-05-11 22:48:10|1473.85|1469.85|1473.81|1469.81|1473.85|1469.85|1473.74|1469.74|22
1620773300000|2021-05-11 22:48:20|1473.82|1469.82|1474.02|1470.02|1474.02|1470.02|1473.67|1469.67|25
1620773310000|2021-05-11 22:48:30|1474.01|1470.01|1475.32|1471.32|1475.44|1471.44|1473.96|1469.96|26
1620773320000|2021-05-11 22:48:40|1475.99|1471.99|1475.91|1471.91|1476.63|1472.63|1475.91|1471.91|33
1620773330000|2021-05-11 22:48:50|1475.65|1471.65|1475.88|1471.88|1475.88|1471.88|1474.64|1470.64|33
1620773340000|2021-05-11 22:49:00|1475.95|1471.95|1475.99|1471.99|1475.99|1471.99|1475.53|1471.53|35
1620773350000|2021-05-11 22:49:10|1475.93|1471.93|1477.11|1473.11|1477.28|1473.28|1475.93|1471.93|37
1620773360000|2021-05-11 22:49:20|1477.06|1473.06|1477.4|1473.4|1477.96|1473.96|1477.04|1473.04|32
1620773370000|2021-05-11 22:49:30|1477.45|1473.45|1477.35|1473.35|1477.56|1473.56|1477.1|1473.1|34
1620773380000|2021-05-11 22:49:40|1477.43|1473.43|1477.73|1473.73|1477.91|1473.91|1477.43|1473.43|27
1620773390000|2021-05-11 22:49:50|1477.75|1473.75|1478.19|1474.19|1478.51|1474.51|1477.62|1473.62|32
1620773400000|2021-05-11 22:50:00|1478.18|1474.18|1477.17|1473.17|1478.39|1474.39|1476.92|1472.92|37
1620773410000|2021-05-11 22:50:10|1477.05|1473.05|1475.39|1471.39|1477.06|1473.06|1475.17|1471.17|34
1620773420000|2021-05-11 22:50:20|1475.45|1471.45|1475.85|1471.85|1475.85|1471.85|1475.31|1471.31|36
1620773430000|2021-05-11 22:50:30|1475.83|1471.83|1475.74|1471.74|1476.18|1472.18|1475.74|1471.74|30
1620773440000|2021-05-11 22:50:40|1475.51|1471.51|1475.36|1471.36|1475.83|1471.83|1475.31|1471.31|35
1620773450000|2021-05-11 22:50:50|1475.41|1471.41|1475.12|1471.12|1475.42|1471.42|1475.06|1471.06|27
1620773460000|2021-05-11 22:51:00|1475.23|1471.23|1476.2|1472.2|1476.22|1472.22|1475.18|1471.18|30
1620773470000|2021-05-11 22:51:10|1476.11|1472.11|1475.45|1471.45|1476.19|1472.19|1475.18|1471.18|32
1620773480000|2021-05-11 22:51:20|1475.44|1471.44|1474.78|1470.78|1475.44|1471.44|1474.36|1470.36|33
1620773490000|2021-05-11 22:51:30|1474.8|1470.8|1475.11|1471.11|1475.19|1471.19|1474.62|1470.62|34
1620773500000|2021-05-11 22:51:40|1475.02|1471.02|1475.24|1471.24|1475.43|1471.43|1474.98|1470.98|37
1620773510000|2021-05-11 22:51:50|1475.22|1471.22|1475.51|1471.51|1476.17|1472.17|1475.19|1471.19|34
1620773520000|2021-05-11 22:52:00|1475.63|1471.63|1474.36|1470.36|1475.65|1471.65|1474.3|1470.3|34
1620773530000|2021-05-11 22:52:10|1474.34|1470.34|1474.85|1470.85|1474.85|1470.85|1474.13|1470.13|37
1620773540000|2021-05-11 22:52:20|1474.87|1470.87|1475.49|1471.49|1475.63|1471.63|1474.81|1470.81|30
1620773550000|2021-05-11 22:52:30|1475.43|1471.43|1476.31|1472.31|1476.4|1472.4|1475.42|1471.42|37
1620773560000|2021-05-11 22:52:40|1476.39|1472.39|1475.52|1471.52|1476.39|1472.39|1475.52|1471.52|26
1620773570000|2021-05-11 22:52:50|1475.51|1471.51|1475.72|1471.72|1475.75|1471.75|1475.43|1471.43|32
1620773580000|2021-05-11 22:53:00|1475.75|1471.75|1476.84|1472.84|1476.85|1472.85|1475.72|1471.72|34
1620773590000|2021-05-11 22:53:10|1476.85|1472.85|1476.71|1472.71|1476.85|1472.85|1476.61|1472.61|32
1620773600000|2021-05-11 22:53:20|1476.7|1472.7|1478.5|1474.5|1478.5|1474.5|1476.55|1472.55|36
1620773610000|2021-05-11 22:53:30|1478.39|1474.39|1479.88|1475.88|1479.88|1475.88|1478.39|1474.39|31
1620773620000|2021-05-11 22:53:40|1479.89|1475.89|1480.48|1476.48|1480.56|1476.56|1479.89|1475.89|35
1620773630000|2021-05-11 22:53:50|1480.36|1476.36|1481.46|1477.46|1481.56|1477.56|1480.36|1476.36|29
1620773640000|2021-05-11 22:54:00|1481.48|1477.48|1481.17|1477.17|1482.54|1478.54|1481.13|1477.13|31
1620773650000|2021-05-11 22:54:10|1481.12|1477.12|1479.68|1475.68|1481.28|1477.28|1479.64|1475.64|37
1620773660000|2021-05-11 22:54:20|1479.73|1475.73|1481.23|1477.23|1481.23|1477.23|1479.7|1475.7|36
1620773670000|2021-05-11 22:54:30|1481.31|1477.31|1482.22|1478.22|1482.39|1478.39|1481.31|1477.31|34
1620773680000|2021-05-11 22:54:40|1482.26|1478.26|1482.53|1478.53|1482.89|1478.89|1482.19|1478.19|35
1620773690000|2021-05-11 22:54:50|1482.56|1478.56|1483.45|1479.45|1483.45|1479.45|1482.41|1478.41|32
1620773700000|2021-05-11 22:55:00|1483.15|1479.15|1484|1480|1484|1480|1482.55|1478.55|20
1620773710000|2021-05-11 22:55:10|1484.01|1480.01|1483.03|1479.03|1484.01|1480.01|1482.31|1478.31|34
1620773720000|2021-05-11 22:55:20|1483.08|1479.08|1483.4|1479.4|1483.53|1479.53|1482.89|1478.89|32
1620773730000|2021-05-11 22:55:30|1483.46|1479.46|1483.91|1479.91|1483.91|1479.91|1483.28|1479.28|31
1620773740000|2021-05-11 22:55:40|1483.89|1479.89|1483.95|1479.95|1483.98|1479.98|1483.63|1479.63|33
1620773750000|2021-05-11 22:55:50|1484|1480|1484.28|1480.28|1484.28|1480.28|1483.99|1479.99|32
1620773760000|2021-05-11 22:56:00|1484.35|1480.35|1484.49|1480.49|1484.84|1480.84|1484.35|1480.35|20
1620773770000|2021-05-11 22:56:10|1484.48|1480.48|1486.35|1482.35|1486.36|1482.36|1484.48|1480.48|30
1620773780000|2021-05-11 22:56:20|1486.36|1482.36|1489.18|1485.18|1489.54|1485.54|1486.36|1482.36|36
1620773790000|2021-05-11 22:56:30|1489.21|1485.21|1489.3|1485.3|1489.41|1485.41|1488.87|1484.87|29
1620773800000|2021-05-11 22:56:40|1489.29|1485.29|1488.4|1484.4|1489.68|1485.68|1487.86|1483.86|29
1620773810000|2021-05-11 22:56:50|1488.87|1484.87|1488.12|1484.12|1489.44|1485.44|1488.02|1484.02|29
1620773820000|2021-05-11 22:57:00|1488.11|1484.11|1487.1|1483.1|1488.15|1484.15|1487.1|1483.1|30
1620773830000|2021-05-11 22:57:10|1487.13|1483.13|1487.91|1483.91|1488.17|1484.17|1487.04|1483.04|36
1620773840000|2021-05-11 22:57:20|1487.95|1483.95|1488.11|1484.11|1488.16|1484.16|1487.93|1483.93|29
1620773850000|2021-05-11 22:57:30|1488.1|1484.1|1488.46|1484.46|1488.5|1484.5|1488.1|1484.1|31
1620773860000|2021-05-11 22:57:40|1488.44|1484.44|1488.69|1484.69|1488.75|1484.75|1488.37|1484.37|23
1620773870000|2021-05-11 22:57:50|1488.68|1484.68|1489.3|1485.3|1489.3|1485.3|1488.56|1484.56|17
1620773880000|2021-05-11 22:58:00|1489.34|1485.34|1490.74|1486.74|1490.74|1486.74|1489.34|1485.34|30
1620773890000|2021-05-11 22:58:10|1490.9|1486.9|1492.21|1488.21|1492.26|1488.26|1490.9|1486.9|27
1620773900000|2021-05-11 22:58:20|1492.25|1488.25|1492.13|1488.13|1492.33|1488.33|1491.93|1487.93|22
1620773910000|2021-05-11 22:58:30|1492.14|1488.14|1492.4|1488.4|1493.06|1489.06|1492.09|1488.09|32
1620773920000|2021-05-11 22:58:40|1492.46|1488.46|1493.1|1489.1|1493.23|1489.23|1492.09|1488.09|34
1620773930000|2021-05-11 22:58:50|1492.85|1488.85|1492.85|1488.85|1493.04|1489.04|1492.73|1488.73|27
1620773940000|2021-05-11 22:59:00|1492.84|1488.84|1493.46|1489.46|1493.49|1489.49|1492.82|1488.82|28
1620773950000|2021-05-11 22:59:10|1493.48|1489.48|1492.92|1488.92|1493.51|1489.51|1492.92|1488.92|29
1620773960000|2021-05-11 22:59:20|1492.94|1488.94|1493.77|1489.77|1493.77|1489.77|1492.94|1488.94|25
1620773970000|2021-05-11 22:59:30|1493.76|1489.76|1493.58|1489.58|1494.1|1490.1|1493.22|1489.22|19
1620773980000|2021-05-11 22:59:40|1494.07|1490.07|1494.09|1490.09|1496.58|1492.58|1494.07|1490.07|35
1620773990000|2021-05-11 22:59:50|1494.3|1490.3|1495.37|1491.37|1495.46|1491.46|1493.74|1489.74|37
1620774000000|2021-05-11 23:00:00|1495.36|1491.36|1495.39|1491.39|1495.68|1491.68|1495.24|1491.24|33
1620774010000|2021-05-11 23:00:10|1495.38|1491.38|1495.13|1491.13|1495.68|1491.68|1494.81|1490.81|24
1620774020000|2021-05-11 23:00:20|1495.14|1491.14|1497.72|1493.72|1497.79|1493.79|1495.14|1491.14|36
1620774030000|2021-05-11 23:00:30|1497.84|1493.84|1496.02|1492.02|1498.07|1494.07|1494.98|1490.98|36
1620774040000|2021-05-11 23:00:40|1496.01|1492.01|1493.95|1489.95|1496.01|1492.01|1493.63|1489.63|38
1620774050000|2021-05-11 23:00:50|1493.6|1489.6|1492.08|1488.08|1493.6|1489.6|1492.01|1488.01|37
1620774060000|2021-05-11 23:01:00|1492.25|1488.25|1493.32|1489.32|1493.43|1489.43|1492.05|1488.05|34
1620774070000|2021-05-11 23:01:10|1493.23|1489.23|1494.98|1490.98|1494.98|1490.98|1493.2|1489.2|38
1620774080000|2021-05-11 23:01:20|1494.97|1490.97|1496.18|1492.18|1496.56|1492.56|1494.61|1490.61|36
1620774090000|2021-05-11 23:01:30|1496.2|1492.2|1497.39|1493.39|1497.45|1493.45|1496.11|1492.11|34
1620774100000|2021-05-11 23:01:40|1497.46|1493.46|1496.73|1492.73|1497.93|1493.93|1496.72|1492.72|26
1620774110000|2021-05-11 23:01:50|1496.72|1492.72|1496.55|1492.55|1497.17|1493.17|1496.27|1492.27|30
1620774120000|2021-05-11 23:02:00|1496.56|1492.56|1496.65|1492.65|1496.8|1492.8|1496.24|1492.24|32
1620774130000|2021-05-11 23:02:10|1496.79|1492.79|1498.05|1494.05|1498.09|1494.09|1496.79|1492.79|34
1620774140000|2021-05-11 23:02:20|1497.98|1493.98|1496.56|1492.56|1497.98|1493.98|1496.38|1492.38|38
1620774150000|2021-05-11 23:02:30|1496.58|1492.58|1496.33|1492.33|1496.68|1492.68|1496.09|1492.09|33
1620774160000|2021-05-11 23:02:40|1496.2|1492.2|1495.81|1491.81|1496.3|1492.3|1495.65|1491.65|35
1620774170000|2021-05-11 23:02:50|1495.75|1491.75|1494.33|1490.33|1495.93|1491.93|1494.33|1490.33|31
1620774180000|2021-05-11 23:03:00|1494.32|1490.32|1494.16|1490.16|1494.47|1490.47|1494.16|1490.16|29
1620774190000|2021-05-11 23:03:10|1494.18|1490.18|1493.56|1489.56|1494.19|1490.19|1493.56|1489.56|19
1620774200000|2021-05-11 23:03:20|1493.4|1489.4|1493.25|1489.25|1493.46|1489.46|1493.21|1489.21|25
1620774210000|2021-05-11 23:03:30|1493.26|1489.26|1495.07|1491.07|1495.07|1491.07|1493.26|1489.26|28
1620774220000|2021-05-11 23:03:40|1495.08|1491.08|1495.73|1491.73|1496.21|1492.21|1495.04|1491.04|33
1620774230000|2021-05-11 23:03:50|1495.68|1491.68|1494.9|1490.9|1495.68|1491.68|1494.7|1490.7|33
1620774240000|2021-05-11 23:04:00|1494.88|1490.88|1494.84|1490.84|1495.48|1491.48|1494.72|1490.72|36
1620774250000|2021-05-11 23:04:10|1494.74|1490.74|1494.05|1490.05|1494.74|1490.74|1493.53|1489.53|37
1620774260000|2021-05-11 23:04:20|1494.06|1490.06|1492.47|1488.47|1494.07|1490.07|1492.18|1488.18|34
1620774270000|2021-05-11 23:04:30|1492.42|1488.42|1493.63|1489.63|1493.76|1489.76|1491.94|1487.94|38
1620774280000|2021-05-11 23:04:40|1493.75|1489.75|1493.39|1489.39|1494.05|1490.05|1493.27|1489.27|35
1620774290000|2021-05-11 23:04:50|1493.41|1489.41|1493.05|1489.05|1494.42|1490.42|1492.99|1488.99|39
1620774300000|2021-05-11 23:05:00|1493.23|1489.23|1495.28|1491.28|1495.4|1491.4|1493.23|1489.23|32
1620774310000|2021-05-11 23:05:10|1495.22|1491.22|1495.4|1491.4|1495.68|1491.68|1495.22|1491.22|31
1620774320000|2021-05-11 23:05:20|1495.42|1491.42|1495.11|1491.11|1495.44|1491.44|1495.08|1491.08|34
1620774330000|2021-05-11 23:05:30|1495|1491|1493.13|1489.13|1495|1491|1492.98|1488.98|31
1620774340000|2021-05-11 23:05:40|1493.11|1489.11|1492.15|1488.15|1493.2|1489.2|1492.13|1488.13|35
1620774350000|2021-05-11 23:05:50|1492.16|1488.16|1491.8|1487.8|1492.21|1488.21|1491.67|1487.67|31
1620774360000|2021-05-11 23:06:00|1491.77|1487.77|1491.28|1487.28|1491.77|1487.77|1491.22|1487.22|37
1620774370000|2021-05-11 23:06:10|1491.29|1487.29|1490.17|1486.17|1491.37|1487.37|1490.1|1486.1|34
1620774380000|2021-05-11 23:06:20|1490.19|1486.19|1491.38|1487.38|1492.02|1488.02|1490.17|1486.17|38
1620774390000|2021-05-11 23:06:30|1491.39|1487.39|1491.32|1487.32|1491.46|1487.46|1491.18|1487.18|31
1620774400000|2021-05-11 23:06:40|1491.3|1487.3|1490.74|1486.74|1491.36|1487.36|1490.74|1486.74|29
1620774410000|2021-05-11 23:06:50|1490.7|1486.7|1491.19|1487.19|1491.19|1487.19|1490.59|1486.59|30
1620774420000|2021-05-11 23:07:00|1491.45|1487.45|1489.98|1485.98|1491.81|1487.81|1489.98|1485.98|38
1620774430000|2021-05-11 23:07:10|1489.97|1485.97|1488.84|1484.84|1489.97|1485.97|1488.56|1484.56|35
1620774440000|2021-05-11 23:07:20|1488.8|1484.8|1488.31|1484.31|1488.8|1484.8|1488.28|1484.28|27
1620774450000|2021-05-11 23:07:30|1488.29|1484.29|1487.17|1483.17|1488.31|1484.31|1487.17|1483.17|34
1620774460000|2021-05-11 23:07:40|1486.42|1482.42|1486.72|1482.72|1486.86|1482.86|1485.44|1481.44|32
1620774470000|2021-05-11 23:07:50|1486.85|1482.85|1485.7|1481.7|1487.26|1483.26|1485.7|1481.7|34
1620774480000|2021-05-11 23:08:00|1485.92|1481.92|1487.16|1483.16|1487.26|1483.26|1485.16|1481.16|37
1620774490000|2021-05-11 23:08:10|1487.17|1483.17|1485.5|1481.5|1487.17|1483.17|1485.45|1481.45|37
1620774500000|2021-05-11 23:08:20|1485.55|1481.55|1484.29|1480.29|1485.66|1481.66|1484.29|1480.29|33
1620774510000|2021-05-11 23:08:30|1484.28|1480.28|1483.82|1479.82|1484.28|1480.28|1483.35|1479.35|35
1620774520000|2021-05-11 23:08:40|1484.05|1480.05|1483.92|1479.92|1484.14|1480.14|1483.82|1479.82|33
1620774530000|2021-05-11 23:08:50|1483.89|1479.89|1483.34|1479.34|1484.12|1480.12|1483.15|1479.15|38
1620774540000|2021-05-11 23:09:00|1483.27|1479.27|1483.74|1479.74|1483.8|1479.8|1483.14|1479.14|39
1620774550000|2021-05-11 23:09:10|1483.82|1479.82|1483.88|1479.88|1483.96|1479.96|1483.75|1479.75|34
1620774560000|2021-05-11 23:09:20|1483.89|1479.89|1483.45|1479.45|1483.93|1479.93|1483.34|1479.34|28
1620774570000|2021-05-11 23:09:30|1483.46|1479.46|1484.68|1480.68|1484.68|1480.68|1483.45|1479.45|32
1620774580000|2021-05-11 23:09:40|1484.59|1480.59|1486.62|1482.62|1486.87|1482.87|1484.59|1480.59|34
1620774590000|2021-05-11 23:09:50|1486.6|1482.6|1486.24|1482.24|1487.11|1483.11|1485.92|1481.92|32
1620774600000|2021-05-11 23:10:00|1486.35|1482.35|1485.89|1481.89|1486.35|1482.35|1485.6|1481.6|34
1620774610000|2021-05-11 23:10:10|1485.88|1481.88|1489.42|1485.42|1489.42|1485.42|1485.88|1481.88|37
1620774620000|2021-05-11 23:10:20|1489.4|1485.4|1489.2|1485.2|1489.57|1485.57|1488.94|1484.94|36
1620774630000|2021-05-11 23:10:30|1489.17|1485.17|1486.41|1482.41|1489.17|1485.17|1485.87|1481.87|40
1620774640000|2021-05-11 23:10:40|1486.28|1482.28|1487.04|1483.04|1487.12|1483.12|1486.28|1482.28|33
1620774650000|2021-05-11 23:10:50|1486.96|1482.96|1486.34|1482.34|1487.44|1483.44|1486.34|1482.34|34
1620774660000|2021-05-11 23:11:00|1486.32|1482.32|1488.44|1484.44|1488.45|1484.45|1485.98|1481.98|36
1620774670000|2021-05-11 23:11:10|1488.45|1484.45|1488.37|1484.37|1488.85|1484.85|1487.34|1483.34|40
1620774680000|2021-05-11 23:11:20|1488.17|1484.17|1487.66|1483.66|1488.36|1484.36|1487.4|1483.4|38
1620774690000|2021-05-11 23:11:30|1487.69|1483.69|1487.59|1483.59|1487.85|1483.85|1487.59|1483.59|32
1620774700000|2021-05-11 23:11:40|1487.56|1483.56|1486.46|1482.46|1487.56|1483.56|1485.86|1481.86|37
1620774710000|2021-05-11 23:11:50|1486.43|1482.43|1485.87|1481.87|1486.5|1482.5|1485.83|1481.83|33
1620774720000|2021-05-11 23:12:00|1486.1|1482.1|1486.39|1482.39|1486.5|1482.5|1486.06|1482.06|32
1620774730000|2021-05-11 23:12:10|1486.46|1482.46|1484.6|1480.6|1486.48|1482.48|1484.6|1480.6|36
1620774740000|2021-05-11 23:12:20|1484.64|1480.64|1485.4|1481.4|1485.44|1481.44|1484.64|1480.64|35
1620774750000|2021-05-11 23:12:30|1485.44|1481.44|1484.66|1480.66|1485.44|1481.44|1484.66|1480.66|27
1620774760000|2021-05-11 23:12:40|1484.64|1480.64|1484.84|1480.84|1485.05|1481.05|1484.55|1480.55|28
1620774770000|2021-05-11 23:12:50|1484.88|1480.88|1484.63|1480.63|1484.9|1480.9|1484.61|1480.61|31
1620774780000|2021-05-11 23:13:00|1484.6|1480.6|1484.38|1480.38|1484.92|1480.92|1484.38|1480.38|32
1620774790000|2021-05-11 23:13:10|1484.28|1480.28|1488.39|1484.39|1488.74|1484.74|1484.28|1480.28|37
1620774800000|2021-05-11 23:13:20|1488.32|1484.32|1490.56|1486.56|1490.69|1486.69|1488.29|1484.29|32
1620774810000|2021-05-11 23:13:30|1490.57|1486.57|1490.47|1486.47|1491.23|1487.23|1488.91|1484.91|34
1620774820000|2021-05-11 23:13:40|1490.68|1486.68|1490.37|1486.37|1490.77|1486.77|1488.91|1484.91|31
1620774830000|2021-05-11 23:13:50|1490.38|1486.38|1493.11|1489.11|1493.11|1489.11|1490.13|1486.13|34
1620774840000|2021-05-11 23:14:00|1493.9|1489.9|1494.27|1490.27|1494.27|1490.27|1493.85|1489.85|33
1620774850000|2021-05-11 23:14:10|1494.28|1490.28|1493.78|1489.78|1494.28|1490.28|1493.61|1489.61|30
1620774860000|2021-05-11 23:14:20|1493.79|1489.79|1494.95|1490.95|1495.04|1491.04|1493.79|1489.79|32
1620774870000|2021-05-11 23:14:30|1494.85|1490.85|1496|1492|1496.17|1492.17|1494.85|1490.85|30
1620774880000|2021-05-11 23:14:40|1496.08|1492.08|1495.89|1491.89|1496.08|1492.08|1495.77|1491.77|33
1620774890000|2021-05-11 23:14:50|1495.9|1491.9|1495|1491|1496.2|1492.2|1495|1491|29
1620774900000|2021-05-11 23:15:00|1494.99|1490.99|1493.77|1489.77|1495.04|1491.04|1493.48|1489.48|35
1620774910000|2021-05-11 23:15:10|1493.8|1489.8|1492.63|1488.63|1493.83|1489.83|1492.63|1488.63|26
1620774920000|2021-05-11 23:15:20|1492.69|1488.69|1492.46|1488.46|1492.99|1488.99|1492.46|1488.46|29
1620774930000|2021-05-11 23:15:30|1492.6|1488.6|1491.86|1487.86|1492.6|1488.6|1491.85|1487.85|27
1620774940000|2021-05-11 23:15:40|1491.83|1487.83|1490.43|1486.43|1491.83|1487.83|1490.1|1486.1|30
1620774950000|2021-05-11 23:15:50|1490.42|1486.42|1490.27|1486.27|1490.58|1486.58|1490.26|1486.26|34
1620774960000|2021-05-11 23:16:00|1490.25|1486.25|1487.85|1483.85|1490.26|1486.26|1487.85|1483.85|37
1620774970000|2021-05-11 23:16:10|1487.47|1483.47|1486.62|1482.62|1487.47|1483.47|1486.62|1482.62|23
1620774980000|2021-05-11 23:16:20|1486.47|1482.47|1484.38|1480.38|1486.47|1482.47|1484.27|1480.27|24
1620774990000|2021-05-11 23:16:30|1484.32|1480.32|1484.93|1480.93|1485.28|1481.28|1483.84|1479.84|38
1620775000000|2021-05-11 23:16:40|1485.07|1481.07|1484.5|1480.5|1485.07|1481.07|1484.36|1480.36|34
1620775010000|2021-05-11 23:16:50|1484.44|1480.44|1482.98|1478.98|1484.44|1480.44|1482.82|1478.82|28
1620775020000|2021-05-11 23:17:00|1483.03|1479.03|1484.33|1480.33|1484.4|1480.4|1482.76|1478.76|36
1620775030000|2021-05-11 23:17:10|1484.31|1480.31|1483.7|1479.7|1485.47|1481.47|1483.56|1479.56|38
1620775040000|2021-05-11 23:17:20|1483.71|1479.71|1484.39|1480.39|1484.69|1480.69|1483.61|1479.61|33
1620775050000|2021-05-11 23:17:30|1484.35|1480.35|1484.78|1480.78|1484.78|1480.78|1484.11|1480.11|32
1620775060000|2021-05-11 23:17:40|1484.85|1480.85|1485.41|1481.41|1485.49|1481.49|1484.85|1480.85|30
1620775070000|2021-05-11 23:17:50|1485.45|1481.45|1486|1482|1486.07|1482.07|1484.88|1480.88|37
1620775080000|2021-05-11 23:18:00|1485.99|1481.99|1486.5|1482.5|1486.59|1482.59|1485.99|1481.99|25
1620775090000|2021-05-11 23:18:10|1486.33|1482.33|1485.76|1481.76|1486.48|1482.48|1484.89|1480.89|37
1620775100000|2021-05-11 23:18:20|1485.75|1481.75|1485.6|1481.6|1485.75|1481.75|1485.11|1481.11|32
1620775110000|2021-05-11 23:18:30|1485.59|1481.59|1484.8|1480.8|1485.6|1481.6|1484.74|1480.74|30
1620775120000|2021-05-11 23:18:40|1484.75|1480.75|1483.59|1479.59|1484.93|1480.93|1483.59|1479.59|33
1620775130000|2021-05-11 23:18:50|1483.56|1479.56|1483.16|1479.16|1483.59|1479.59|1483.16|1479.16|28
1620775140000|2021-05-11 23:19:00|1482.58|1478.58|1482.07|1478.07|1482.58|1478.58|1480.75|1476.75|38
1620775150000|2021-05-11 23:19:10|1482.04|1478.04|1481.09|1477.09|1482.04|1478.04|1481.09|1477.09|35
1620775160000|2021-05-11 23:19:20|1481.1|1477.1|1480.98|1476.98|1481.28|1477.28|1480.87|1476.87|32
1620775170000|2021-05-11 23:19:30|1480.96|1476.96|1480.57|1476.57|1481.13|1477.13|1480.57|1476.57|34
1620775180000|2021-05-11 23:19:40|1480.54|1476.54|1481.28|1477.28|1481.28|1477.28|1480.53|1476.53|36
1620775190000|2021-05-11 23:19:50|1481.29|1477.29|1481.28|1477.28|1481.4|1477.4|1481.2|1477.2|32
1620775200000|2021-05-11 23:20:00|1481.23|1477.23|1480.96|1476.96|1481.38|1477.38|1480.94|1476.94|30
1620775210000|2021-05-11 23:20:10|1480.97|1476.97|1482.02|1478.02|1482.06|1478.06|1480.59|1476.59|37
1620775220000|2021-05-11 23:20:20|1481.98|1477.98|1481.88|1477.88|1482.13|1478.13|1481.64|1477.64|30
1620775230000|2021-05-11 23:20:30|1481.87|1477.87|1481.7|1477.7|1481.88|1477.88|1480.92|1476.92|33
1620775240000|2021-05-11 23:20:40|1482.06|1478.06|1482.31|1478.31|1483.19|1479.19|1481.97|1477.97|39
1620775250000|2021-05-11 23:20:50|1482.27|1478.27|1482.16|1478.16|1482.29|1478.29|1481.83|1477.83|35
1620775260000|2021-05-11 23:21:00|1482.31|1478.31|1483.12|1479.12|1483.53|1479.53|1482.31|1478.31|35
1620775270000|2021-05-11 23:21:10|1483.11|1479.11|1482.72|1478.72|1483.12|1479.12|1482.72|1478.72|25
1620775280000|2021-05-11 23:21:20|1482.71|1478.71|1481.79|1477.79|1482.71|1478.71|1481.59|1477.59|26
1620775290000|2021-05-11 23:21:30|1481.97|1477.97|1482.98|1478.98|1484.28|1480.28|1481.91|1477.91|38
1620775300000|2021-05-11 23:21:40|1483.03|1479.03|1481.56|1477.56|1483.07|1479.07|1481.55|1477.55|35
1620775310000|2021-05-11 23:21:50|1481.57|1477.57|1481.45|1477.45|1481.87|1477.87|1481.11|1477.11|33
1620775320000|2021-05-11 23:22:00|1481.44|1477.44|1480.77|1476.77|1481.49|1477.49|1480.73|1476.73|29
1620775330000|2021-05-11 23:22:10|1480.73|1476.73|1480.86|1476.86|1480.86|1476.86|1480.73|1476.73|16
1620775340000|2021-05-11 23:22:20|1480.87|1476.87|1480.51|1476.51|1481.26|1477.26|1480.16|1476.16|32
1620775350000|2021-05-11 23:22:30|1480.66|1476.66|1481.71|1477.71|1481.92|1477.92|1480.66|1476.66|32
1620775360000|2021-05-11 23:22:40|1481.7|1477.7|1481.54|1477.54|1482.12|1478.12|1481.44|1477.44|31
1620775370000|2021-05-11 23:22:50|1481.59|1477.59|1481.84|1477.84|1481.84|1477.84|1481.55|1477.55|29
1620775380000|2021-05-11 23:23:00|1481.59|1477.59|1480.95|1476.95|1481.73|1477.73|1480.89|1476.89|28
1620775390000|2021-05-11 23:23:10|1481.5|1477.5|1483.05|1479.05|1483.05|1479.05|1481.42|1477.42|34
1620775400000|2021-05-11 23:23:20|1482.95|1478.95|1483.24|1479.24|1483.33|1479.33|1482.8|1478.8|34
1620775410000|2021-05-11 23:23:30|1483.14|1479.14|1483.41|1479.41|1483.46|1479.46|1483.14|1479.14|28
1620775420000|2021-05-11 23:23:40|1483.43|1479.43|1483.44|1479.44|1483.63|1479.63|1483.08|1479.08|33
1620775430000|2021-05-11 23:23:50|1483.47|1479.47|1483.6|1479.6|1483.9|1479.9|1483.44|1479.44|27
1620775440000|2021-05-11 23:24:00|1483.48|1479.48|1483.03|1479.03|1483.63|1479.63|1483.02|1479.02|35
1620775450000|2021-05-11 23:24:10|1482.97|1478.97|1483.26|1479.26|1483.37|1479.37|1482.84|1478.84|33
1620775460000|2021-05-11 23:24:20|1483.25|1479.25|1483.3|1479.3|1483.39|1479.39|1483.24|1479.24|21
1620775470000|2021-05-11 23:24:30|1483.31|1479.31|1483.64|1479.64|1483.73|1479.73|1482.94|1478.94|35
1620775480000|2021-05-11 23:24:40|1483.65|1479.65|1483.41|1479.41|1483.66|1479.66|1483.41|1479.41|22
1620775490000|2021-05-11 23:24:50|1483.43|1479.43|1484.62|1480.62|1484.68|1480.68|1483.19|1479.19|35
1620775500000|2021-05-11 23:25:00|1484.56|1480.56|1483.45|1479.45|1484.56|1480.56|1483.07|1479.07|35
1620775510000|2021-05-11 23:25:10|1483.46|1479.46|1483.19|1479.19|1483.66|1479.66|1482.72|1478.72|37
1620775520000|2021-05-11 23:25:20|1483.25|1479.25|1482.21|1478.21|1483.39|1479.39|1482.21|1478.21|35
1620775530000|2021-05-11 23:25:30|1482.2|1478.2|1481.85|1477.85|1482.77|1478.77|1481.83|1477.83|29
1620775540000|2021-05-11 23:25:40|1481.84|1477.84|1482.55|1478.55|1482.69|1478.69|1481.84|1477.84|27
1620775550000|2021-05-11 23:25:50|1482.52|1478.52|1482.75|1478.75|1482.75|1478.75|1482.42|1478.42|24
1620775560000|2021-05-11 23:26:00|1482.48|1478.48|1483.09|1479.09|1483.25|1479.25|1482.48|1478.48|35
1620775570000|2021-05-11 23:26:10|1483.08|1479.08|1483.27|1479.27|1483.43|1479.43|1482.45|1478.45|30
1620775580000|2021-05-11 23:26:20|1483.28|1479.28|1486.01|1482.01|1486.03|1482.03|1483.28|1479.28|31
1620775590000|2021-05-11 23:26:30|1486.02|1482.02|1484.99|1480.99|1486.13|1482.13|1484.99|1480.99|34
1620775600000|2021-05-11 23:26:40|1484.91|1480.91|1485.2|1481.2|1485.39|1481.39|1484.91|1480.91|28
1620775610000|2021-05-11 23:26:50|1485.21|1481.21|1483.82|1479.82|1485.81|1481.81|1483.82|1479.82|30
1620775620000|2021-05-11 23:27:00|1483.75|1479.75|1483.27|1479.27|1483.75|1479.75|1483.11|1479.11|27
1620775630000|2021-05-11 23:27:10|1483.34|1479.34|1484.16|1480.16|1484.73|1480.73|1483.28|1479.28|34
1620775640000|2021-05-11 23:27:20|1484.23|1480.23|1482.5|1478.5|1484.24|1480.24|1481.92|1477.92|37
1620775650000|2021-05-11 23:27:30|1482.55|1478.55|1483.07|1479.07|1483.09|1479.09|1482.42|1478.42|22
1620775660000|2021-05-11 23:27:40|1483.05|1479.05|1483.22|1479.22|1483.23|1479.23|1483.05|1479.05|18
1620775670000|2021-05-11 23:27:50|1483.21|1479.21|1482.66|1478.66|1483.26|1479.26|1482.18|1478.18|31
1620775680000|2021-05-11 23:28:00|1482.65|1478.65|1482.2|1478.2|1482.65|1478.65|1482.16|1478.16|36
1620775690000|2021-05-11 23:28:10|1482.19|1478.19|1482.3|1478.3|1482.75|1478.75|1482.17|1478.17|27
1620775700000|2021-05-11 23:28:20|1482.29|1478.29|1482.69|1478.69|1482.75|1478.75|1482.19|1478.19|29
1620775710000|2021-05-11 23:28:30|1482.73|1478.73|1483.24|1479.24|1483.29|1479.29|1482.67|1478.67|30
1620775720000|2021-05-11 23:28:40|1483.21|1479.21|1482.69|1478.69|1483.25|1479.25|1482.58|1478.58|33
1620775730000|2021-05-11 23:28:50|1482.66|1478.66|1483.87|1479.87|1483.88|1479.88|1482.59|1478.59|26
1620775740000|2021-05-11 23:29:00|1484.1|1480.1|1483.85|1479.85|1484.19|1480.19|1483.63|1479.63|31
1620775750000|2021-05-11 23:29:10|1483.83|1479.83|1483.64|1479.64|1484.09|1480.09|1483.64|1479.64|33
1620775760000|2021-05-11 23:29:20|1483.57|1479.57|1485.31|1481.31|1485.8|1481.8|1483.57|1479.57|27
1620775770000|2021-05-11 23:29:30|1485.19|1481.19|1486.32|1482.32|1486.55|1482.55|1484.11|1480.11|26
1620775780000|2021-05-11 23:29:40|1486.28|1482.28|1486.29|1482.29|1486.46|1482.46|1486.08|1482.08|24
1620775790000|2021-05-11 23:29:50|1486.26|1482.26|1484.48|1480.48|1486.3|1482.3|1484.48|1480.48|29
1620775800000|2021-05-11 23:30:00|1485|1481|1484.78|1480.78|1485.03|1481.03|1484.77|1480.77|23
1620775810000|2021-05-11 23:30:10|1484.77|1480.77|1485.15|1481.15|1485.17|1481.17|1484.77|1480.77|11
1620775820000|2021-05-11 23:30:20|1485.14|1481.14|1485.44|1481.44|1485.88|1481.88|1485.08|1481.08|31
1620775830000|2021-05-11 23:30:30|1485.46|1481.46|1485.33|1481.33|1485.5|1481.5|1485.26|1481.26|31
1620775840000|2021-05-11 23:30:40|1485.34|1481.34|1485.35|1481.35|1485.46|1481.46|1485.28|1481.28|22
1620775850000|2021-05-11 23:30:50|1485.36|1481.36|1485.35|1481.35|1485.46|1481.46|1485.34|1481.34|14
1620775860000|2021-05-11 23:31:00|1485.36|1481.36|1487.52|1483.52|1487.52|1483.52|1485.36|1481.36|34
1620775870000|2021-05-11 23:31:10|1487.54|1483.54|1487.5|1483.5|1488.53|1484.53|1487.2|1483.2|33
1620775880000|2021-05-11 23:31:20|1487.51|1483.51|1486.05|1482.05|1487.51|1483.51|1485.33|1481.33|32
1620775890000|2021-05-11 23:31:30|1486.51|1482.51|1486.95|1482.95|1487.09|1483.09|1486.51|1482.51|34
1620775900000|2021-05-11 23:31:40|1486.98|1482.98|1486.73|1482.73|1487.2|1483.2|1486.72|1482.72|31
1620775910000|2021-05-11 23:31:50|1486.82|1482.82|1486.23|1482.23|1486.83|1482.83|1486.06|1482.06|29
1620775920000|2021-05-11 23:32:00|1486.2|1482.2|1487.31|1483.31|1487.31|1483.31|1486.07|1482.07|34
1620775930000|2021-05-11 23:32:10|1487.29|1483.29|1487.58|1483.58|1488.01|1484.01|1487.26|1483.26|23
1620775940000|2021-05-11 23:32:20|1487.39|1483.39|1487.55|1483.55|1487.75|1483.75|1487.1|1483.1|33
1620775950000|2021-05-11 23:32:30|1487.96|1483.96|1488.35|1484.35|1488.35|1484.35|1487.8|1483.8|19
1620775960000|2021-05-11 23:32:40|1488.16|1484.16|1488.43|1484.43|1488.43|1484.43|1488.16|1484.16|8
1620775970000|2021-05-11 23:32:50|1488.62|1484.62|1489.85|1485.85|1489.86|1485.86|1488.43|1484.43|21
1620775980000|2021-05-11 23:33:00|1489.74|1485.74|1490.8|1486.8|1491.89|1487.89|1489.74|1485.74|30
1620775990000|2021-05-11 23:33:10|1490.83|1486.83|1490.5|1486.5|1491.31|1487.31|1490.3|1486.3|31
1620776000000|2021-05-11 23:33:20|1490.51|1486.51|1490.58|1486.58|1491|1487|1490.23|1486.23|29
1620776010000|2021-05-11 23:33:30|1490.65|1486.65|1492.8|1488.8|1493.28|1489.28|1490.65|1486.65|35
1620776020000|2021-05-11 23:33:40|1492.81|1488.81|1493.93|1489.93|1493.93|1489.93|1492.81|1488.81|26
1620776030000|2021-05-11 23:33:50|1494.09|1490.09|1494.61|1490.61|1494.83|1490.83|1493.92|1489.92|30
1620776040000|2021-05-11 23:34:00|1494.62|1490.62|1493.5|1489.5|1495.03|1491.03|1493.39|1489.39|34
1620776050000|2021-05-11 23:34:10|1493.75|1489.75|1494.54|1490.54|1495.17|1491.17|1493.49|1489.49|30
1620776060000|2021-05-11 23:34:20|1494.56|1490.56|1496.75|1492.75|1496.75|1492.75|1494.56|1490.56|27
1620776070000|2021-05-11 23:34:30|1496.61|1492.61|1497.48|1493.48|1497.49|1493.49|1496.61|1492.61|22
1620776080000|2021-05-11 23:34:40|1497.49|1493.49|1497.71|1493.71|1497.71|1493.71|1497.42|1493.42|18
1620776090000|2021-05-11 23:34:50|1497.72|1493.72|1497.85|1493.85|1497.85|1493.85|1497.61|1493.61|19
1620776100000|2021-05-11 23:35:00|1497.87|1493.87|1497.99|1493.99|1498.03|1494.03|1497.83|1493.83|16
1620776110000|2021-05-11 23:35:10|1498.04|1494.04|1499.21|1495.21|1499.33|1495.33|1497.87|1493.87|31
1620776120000|2021-05-11 23:35:20|1499.23|1495.23|1499.63|1495.63|1499.63|1495.63|1499.23|1495.23|33
1620776130000|2021-05-11 23:35:30|1499.45|1495.45|1500.2|1496.2|1500.42|1496.42|1499.42|1495.42|32
1620776140000|2021-05-11 23:35:40|1500.15|1496.15|1501.14|1497.14|1501.17|1497.17|1500.09|1496.09|33
1620776150000|2021-05-11 23:35:50|1501.31|1497.31|1501.36|1497.36|1501.47|1497.47|1501.19|1497.19|33
1620776160000|2021-05-11 23:36:00|1501.33|1497.33|1501.4|1497.4|1501.4|1497.4|1500.92|1496.92|35
1620776170000|2021-05-11 23:36:10|1501.42|1497.42|1501.66|1497.66|1501.77|1497.77|1501.28|1497.28|34
1620776180000|2021-05-11 23:36:20|1501.67|1497.67|1502.51|1498.51|1502.54|1498.54|1501.61|1497.61|36
1620776190000|2021-05-11 23:36:30|1502.36|1498.36|1503.8|1499.8|1503.96|1499.96|1502.36|1498.36|34
1620776200000|2021-05-11 23:36:40|1503.83|1499.83|1504.38|1500.38|1504.4|1500.4|1503.58|1499.58|34
1620776210000|2021-05-11 23:36:50|1504.42|1500.42|1504.59|1500.59|1504.63|1500.63|1504.23|1500.23|25
1620776220000|2021-05-11 23:37:00|1504.58|1500.58|1504.68|1500.68|1504.73|1500.73|1504.34|1500.34|32
1620776230000|2021-05-11 23:37:10|1504.69|1500.69|1504.79|1500.79|1504.83|1500.83|1504.55|1500.55|31
1620776240000|2021-05-11 23:37:20|1504.69|1500.69|1504.92|1500.92|1505.15|1501.15|1504.65|1500.65|29
1620776250000|2021-05-11 23:37:30|1504.73|1500.73|1504.99|1500.99|1505.01|1501.01|1504.52|1500.52|33
1620776260000|2021-05-11 23:37:40|1504.93|1500.93|1505.2|1501.2|1505.46|1501.46|1504.92|1500.92|32
1620776270000|2021-05-11 23:37:50|1505.44|1501.44|1504.96|1500.96|1505.53|1501.53|1504.75|1500.75|35
1620776280000|2021-05-11 23:38:00|1506.35|1502.35|1506.27|1502.27|1506.45|1502.45|1504.83|1500.83|36
1620776290000|2021-05-11 23:38:10|1506.21|1502.21|1507.02|1503.02|1507.09|1503.09|1506.21|1502.21|36
1620776300000|2021-05-11 23:38:20|1506.88|1502.88|1506.97|1502.97|1507.05|1503.05|1506.68|1502.68|28
1620776310000|2021-05-11 23:38:30|1506.93|1502.93|1506.96|1502.96|1507.04|1503.04|1506.83|1502.83|33
1620776320000|2021-05-11 23:38:40|1506.97|1502.97|1508.24|1504.24|1508.76|1504.76|1506.73|1502.73|32
1620776330000|2021-05-11 23:38:50|1508.3|1504.3|1510.08|1506.08|1510.08|1506.08|1508.15|1504.15|34
1620776340000|2021-05-11 23:39:00|1510.07|1506.07|1509.77|1505.77|1510.36|1506.36|1509.68|1505.68|33
1620776350000|2021-05-11 23:39:10|1509.79|1505.79|1509.1|1505.1|1509.85|1505.85|1508.5|1504.5|37
1620776360000|2021-05-11 23:39:20|1509.17|1505.17|1510.85|1506.85|1510.87|1506.87|1509.13|1505.13|30
1620776370000|2021-05-11 23:39:30|1510.83|1506.83|1513.93|1509.93|1514.08|1510.08|1510.74|1506.74|33
1620776380000|2021-05-11 23:39:40|1513.88|1509.88|1513.65|1509.65|1514.2|1510.2|1513.41|1509.41|36
1620776390000|2021-05-11 23:39:50|1513.63|1509.63|1514.41|1510.41|1514.47|1510.47|1513.44|1509.44|31
1620776400000|2021-05-11 23:40:00|1514.43|1510.43|1515.91|1511.91|1515.91|1511.91|1514.37|1510.37|31
1620776410000|2021-05-11 23:40:10|1515.89|1511.89|1517.36|1513.36|1517.94|1513.94|1515.89|1511.89|37
1620776420000|2021-05-11 23:40:20|1517.38|1513.38|1517.69|1513.69|1517.99|1513.99|1517.22|1513.22|16
1620776430000|2021-05-11 23:40:30|1517.93|1513.93|1519.87|1515.87|1519.87|1515.87|1517.93|1513.93|24
1620776440000|2021-05-11 23:40:40|1520.82|1516.82|1523.14|1519.14|1523.78|1519.78|1519.87|1515.87|27
1620776450000|2021-05-11 23:40:50|1523.6|1519.6|1526.85|1522.85|1527.21|1523.21|1523.6|1519.6|36
1620776460000|2021-05-11 23:41:00|1527.05|1523.05|1525.05|1521.05|1527.11|1523.11|1524.34|1520.34|38
1620776470000|2021-05-11 23:41:10|1525.07|1521.07|1527.74|1523.74|1527.74|1523.74|1524.62|1520.62|39
1620776480000|2021-05-11 23:41:20|1527.75|1523.75|1526.66|1522.66|1528.34|1524.34|1526.6|1522.6|35
1620776490000|2021-05-11 23:41:30|1526.95|1522.95|1528.58|1524.58|1528.91|1524.91|1526.95|1522.95|37
1620776500000|2021-05-11 23:41:40|1528.6|1524.6|1530.06|1526.06|1530.06|1526.06|1528.32|1524.32|37
1620776510000|2021-05-11 23:41:50|1530.07|1526.07|1531.9|1527.9|1532.2|1528.2|1529.38|1525.38|38
1620776520000|2021-05-11 23:42:00|1531.93|1527.93|1533.15|1529.15|1533.15|1529.15|1530.94|1526.94|33
1620776530000|2021-05-11 23:42:10|1533.22|1529.22|1534.75|1530.75|1535.37|1531.37|1533.21|1529.21|39
1620776540000|2021-05-11 23:42:20|1534.67|1530.67|1532.26|1528.26|1534.67|1530.67|1532.26|1528.26|39
1620776550000|2021-05-11 23:42:30|1532.29|1528.29|1527.74|1523.74|1532.46|1528.46|1527.64|1523.64|34
1620776560000|2021-05-11 23:42:40|1527.5|1523.5|1523.33|1519.33|1527.5|1523.5|1523.3|1519.3|35
1620776570000|2021-05-11 23:42:50|1523.28|1519.28|1527.19|1523.19|1527.19|1523.19|1523.27|1519.27|39
1620776580000|2021-05-11 23:43:00|1527.35|1523.35|1526.06|1522.06|1528.85|1524.85|1524.98|1520.98|39
1620776590000|2021-05-11 23:43:10|1526.36|1522.36|1527.81|1523.81|1527.97|1523.97|1525.75|1521.75|34
1620776600000|2021-05-11 23:43:20|1528.01|1524.01|1533|1529|1533.31|1529.31|1528.01|1524.01|40
1620776610000|2021-05-11 23:43:30|1533.37|1529.37|1534.34|1530.34|1534.35|1530.35|1533.37|1529.37|35
1620776620000|2021-05-11 23:43:40|1534.49|1530.49|1536.11|1532.11|1536.13|1532.13|1534.41|1530.41|38
1620776630000|2021-05-11 23:43:50|1535.99|1531.99|1538.42|1534.42|1538.42|1534.42|1535.96|1531.96|30
1620776640000|2021-05-11 23:44:00|1538.54|1534.54|1538.14|1534.14|1538.55|1534.55|1536.72|1532.72|36
1620776650000|2021-05-11 23:44:10|1538.05|1534.05|1542.83|1538.83|1542.83|1538.83|1538.05|1534.05|37
1620776660000|2021-05-11 23:44:20|1542.95|1538.95|1542.48|1538.48|1543.9|1539.9|1541.73|1537.73|38
1620776670000|2021-05-11 23:44:30|1542.71|1538.71|1544.15|1540.15|1544.6|1540.6|1542.71|1538.71|39
1620776680000|2021-05-11 23:44:40|1544.26|1540.26|1542.83|1538.83|1544.8|1540.8|1542.83|1538.83|36
1620776690000|2021-05-11 23:44:50|1543.07|1539.07|1544.01|1540.01|1544.62|1540.62|1543.07|1539.07|36
1620776700000|2021-05-11 23:45:00|1544.02|1540.02|1544.86|1540.86|1546.72|1542.72|1544|1540|39
1620776710000|2021-05-11 23:45:10|1544.92|1540.92|1547|1543|1547.12|1543.12|1544.92|1540.92|34
1620776720000|2021-05-11 23:45:20|1547.11|1543.11|1547.5|1543.5|1547.81|1543.81|1546.72|1542.72|35
1620776730000|2021-05-11 23:45:30|1547.57|1543.57|1546.22|1542.22|1548.72|1544.72|1545.76|1541.76|31
1620776740000|2021-05-11 23:45:40|1546.32|1542.32|1543.18|1539.18|1546.84|1542.84|1543.18|1539.18|37
1620776750000|2021-05-11 23:45:50|1543.22|1539.22|1541.71|1537.71|1543.96|1539.96|1541.71|1537.71|35
1620776760000|2021-05-11 23:46:00|1541.02|1537.02|1539.88|1535.88|1541.2|1537.2|1539.88|1535.88|36
1620776770000|2021-05-11 23:46:10|1540.21|1536.21|1540.75|1536.75|1541.95|1537.95|1539.63|1535.63|37
1620776780000|2021-05-11 23:46:20|1540.93|1536.93|1537.79|1533.79|1540.93|1536.93|1537.62|1533.62|38
1620776790000|2021-05-11 23:46:30|1537.84|1533.84|1537.15|1533.15|1537.97|1533.97|1536.46|1532.46|33
1620776800000|2021-05-11 23:46:40|1537.19|1533.19|1536.71|1532.71|1537.19|1533.19|1535.97|1531.97|35
1620776810000|2021-05-11 23:46:50|1536.74|1532.74|1532.08|1528.08|1536.81|1532.81|1532.08|1528.08|37
1620776820000|2021-05-11 23:47:00|1530.99|1526.99|1528.21|1524.21|1531.23|1527.23|1528.06|1524.06|34
1620776830000|2021-05-11 23:47:10|1528.15|1524.15|1531.44|1527.44|1532.61|1528.61|1528.15|1524.15|40
1620776840000|2021-05-11 23:47:20|1531.72|1527.72|1532.15|1528.15|1532.37|1528.37|1531.5|1527.5|35
1620776850000|2021-05-11 23:47:30|1532.12|1528.12|1533.05|1529.05|1533.52|1529.52|1531.95|1527.95|34
1620776860000|2021-05-11 23:47:40|1533.33|1529.33|1536.41|1532.41|1536.72|1532.72|1532.81|1528.81|35
1620776870000|2021-05-11 23:47:50|1536.84|1532.84|1537.96|1533.96|1539|1535|1536.83|1532.83|29
1620776880000|2021-05-11 23:48:00|1538.09|1534.09|1538.98|1534.98|1539.41|1535.41|1538.02|1534.02|35
1620776890000|2021-05-11 23:48:10|1538.92|1534.92|1534.84|1530.84|1538.92|1534.92|1534.82|1530.82|40
1620776900000|2021-05-11 23:48:20|1535.73|1531.73|1532.32|1528.32|1535.8|1531.8|1532.32|1528.32|39
1620776910000|2021-05-11 23:48:30|1531.77|1527.77|1533.01|1529.01|1533.14|1529.14|1530.54|1526.54|36
1620776920000|2021-05-11 23:48:40|1532.92|1528.92|1533.65|1529.65|1534.34|1530.34|1532.92|1528.92|37
1620776930000|2021-05-11 23:48:50|1533.75|1529.75|1536.86|1532.86|1537.16|1533.16|1533.62|1529.62|38
1620776940000|2021-05-11 23:49:00|1536.87|1532.87|1541.4|1537.4|1542.12|1538.12|1536.45|1532.45|34
1620776950000|2021-05-11 23:49:10|1541.47|1537.47|1541.84|1537.84|1543.13|1539.13|1536.01|1532.01|32
1620776960000|2021-05-11 23:49:20|1541.93|1537.93|1541.65|1537.65|1543.33|1539.33|1541.32|1537.32|28
1620776970000|2021-05-11 23:49:30|1541.69|1537.69|1547.66|1543.66|1548.34|1544.34|1541.69|1537.69|37
1620776980000|2021-05-11 23:49:40|1547.35|1543.35|1546.09|1542.09|1547.35|1543.35|1545.99|1541.99|36
1620776990000|2021-05-11 23:49:50|1546.14|1542.14|1546.94|1542.94|1546.94|1542.94|1544.68|1540.68|33
1620777000000|2021-05-11 23:50:00|1547.16|1543.16|1546.62|1542.62|1548.19|1544.19|1546.56|1542.56|35
1620777010000|2021-05-11 23:50:10|1546.55|1542.55|1544.9|1540.9|1547.34|1543.34|1544.87|1540.87|36
1620777020000|2021-05-11 23:50:20|1545.2|1541.2|1545.35|1541.35|1545.94|1541.94|1545.2|1541.2|35
1620777030000|2021-05-11 23:50:30|1545.33|1541.33|1546.81|1542.81|1546.84|1542.84|1545.33|1541.33|36
1620777040000|2021-05-11 23:50:40|1546.76|1542.76|1546.21|1542.21|1546.88|1542.88|1545.9|1541.9|39
1620777050000|2021-05-11 23:50:50|1546.2|1542.2|1545.57|1541.57|1546.99|1542.99|1545.47|1541.47|33
1620777060000|2021-05-11 23:51:00|1545.6|1541.6|1542.01|1538.01|1545.6|1541.6|1542.01|1538.01|33
1620777070000|2021-05-11 23:51:10|1541.4|1537.4|1540.46|1536.46|1542.32|1538.32|1540.14|1536.14|40
1620777080000|2021-05-11 23:51:20|1540.59|1536.59|1543.8|1539.8|1544.01|1540.01|1540.59|1536.59|36
1620777090000|2021-05-11 23:51:30|1543.79|1539.79|1543.75|1539.75|1544.06|1540.06|1542.64|1538.64|36
1620777100000|2021-05-11 23:51:40|1543.97|1539.97|1544.15|1540.15|1545.99|1541.99|1543.97|1539.97|37
1620777110000|2021-05-11 23:51:50|1544.52|1540.52|1542|1538|1544.52|1540.52|1541.95|1537.95|38
1620777120000|2021-05-11 23:52:00|1542.1|1538.1|1545.33|1541.33|1545.45|1541.45|1542.1|1538.1|35
1620777130000|2021-05-11 23:52:10|1545.8|1541.8|1543.1|1539.1|1545.94|1541.94|1541.48|1537.48|37
1620777140000|2021-05-11 23:52:20|1543.39|1539.39|1543.47|1539.47|1544.52|1540.52|1542.39|1538.39|37
1620777150000|2021-05-11 23:52:30|1543.22|1539.22|1542.04|1538.04|1543.22|1539.22|1541.81|1537.81|39
1620777160000|2021-05-11 23:52:40|1542.07|1538.07|1542.01|1538.01|1542.46|1538.46|1541.93|1537.93|36
1620777170000|2021-05-11 23:52:50|1542|1538|1542.09|1538.09|1542.09|1538.09|1541.47|1537.47|32
1620777180000|2021-05-11 23:53:00|1541.99|1537.99|1544.68|1540.68|1544.75|1540.75|1541.77|1537.77|39
1620777190000|2021-05-11 23:53:10|1544.71|1540.71|1544.86|1540.86|1544.86|1540.86|1543.75|1539.75|35
1620777200000|2021-05-11 23:53:20|1544.87|1540.87|1544.9|1540.9|1545.87|1541.87|1544.72|1540.72|38
1620777210000|2021-05-11 23:53:30|1544.91|1540.91|1544.29|1540.29|1545.17|1541.17|1544.29|1540.29|38
1620777220000|2021-05-11 23:53:40|1544.34|1540.34|1543.29|1539.29|1544.34|1540.34|1543.29|1539.29|32
1620777230000|2021-05-11 23:53:50|1543.02|1539.02|1539.91|1535.91|1543.09|1539.09|1539.91|1535.91|38
1620777240000|2021-05-11 23:54:00|1540.02|1536.02|1540.01|1536.01|1541.41|1537.41|1540.01|1536.01|30
1620777250000|2021-05-11 23:54:10|1540|1536|1539.86|1535.86|1540.12|1536.12|1539.61|1535.61|30
1620777260000|2021-05-11 23:54:20|1539.85|1535.85|1540.88|1536.88|1540.93|1536.93|1539.85|1535.85|36
1620777270000|2021-05-11 23:54:30|1540.94|1536.94|1541.86|1537.86|1542.16|1538.16|1540.88|1536.88|36
1620777280000|2021-05-11 23:54:40|1541.83|1537.83|1540.55|1536.55|1541.83|1537.83|1540.15|1536.15|33
1620777290000|2021-05-11 23:54:50|1540.61|1536.61|1541.32|1537.32|1541.53|1537.53|1539.85|1535.85|40
1620777300000|2021-05-11 23:55:00|1541.42|1537.42|1540.69|1536.69|1541.51|1537.51|1540.31|1536.31|38
1620777310000|2021-05-11 23:55:10|1540.73|1536.73|1541.31|1537.31|1541.33|1537.33|1540.21|1536.21|35
1620777320000|2021-05-11 23:55:20|1541.35|1537.35|1542.47|1538.47|1542.84|1538.84|1541.35|1537.35|34
1620777330000|2021-05-11 23:55:30|1542.24|1538.24|1542.13|1538.13|1543.51|1539.51|1541.81|1537.81|35
1620777340000|2021-05-11 23:55:40|1542.12|1538.12|1543.53|1539.53|1543.6|1539.6|1542|1538|27
1620777350000|2021-05-11 23:55:50|1543.75|1539.75|1542.69|1538.69|1543.92|1539.92|1542.55|1538.55|32
1620777360000|2021-05-11 23:56:00|1542.79|1538.79|1543.56|1539.56|1543.56|1539.56|1542.74|1538.74|19
1620777370000|2021-05-11 23:56:10|1543.55|1539.55|1545.31|1541.31|1545.31|1541.31|1542.99|1538.99|33
1620777380000|2021-05-11 23:56:20|1544.82|1540.82|1546.38|1542.38|1546.85|1542.85|1543.37|1539.37|35
1620777390000|2021-05-11 23:56:30|1546.39|1542.39|1544.1|1540.1|1550.5|1546.5|1544.09|1540.09|38
1620777400000|2021-05-11 23:56:40|1544.14|1540.14|1548.36|1544.36|1548.98|1544.98|1543.37|1539.37|34
1620777410000|2021-05-11 23:56:50|1547.93|1543.93|1549.2|1545.2|1549.2|1545.2|1547.71|1543.71|35
1620777420000|2021-05-11 23:57:00|1549.19|1545.19|1550.89|1546.89|1551.06|1547.06|1548.95|1544.95|33
1620777430000|2021-05-11 23:57:10|1550.9|1546.9|1549.04|1545.04|1550.9|1546.9|1549.04|1545.04|36
1620777440000|2021-05-11 23:57:20|1549.08|1545.08|1549.97|1545.97|1550.07|1546.07|1549.06|1545.06|30
1620777450000|2021-05-11 23:57:30|1550.09|1546.09|1549.61|1545.61|1551.16|1547.16|1549.61|1545.61|25
1620777460000|2021-05-11 23:57:40|1549.26|1545.26|1550.76|1546.76|1551.12|1547.12|1549.26|1545.26|34
1620777470000|2021-05-11 23:57:50|1550.79|1546.79|1550.72|1546.72|1551.02|1547.02|1550.33|1546.33|34
1620777480000|2021-05-11 23:58:00|1550.7|1546.7|1550.84|1546.84|1550.93|1546.93|1550.67|1546.67|32
1620777490000|2021-05-11 23:58:10|1550.93|1546.93|1550.09|1546.09|1551.36|1547.36|1550.09|1546.09|34
1620777500000|2021-05-11 23:58:20|1550.08|1546.08|1548.79|1544.79|1550.2|1546.2|1548|1544|35
1620777510000|2021-05-11 23:58:30|1548.78|1544.78|1548.12|1544.12|1549.33|1545.33|1548.12|1544.12|33
1620777520000|2021-05-11 23:58:40|1548.07|1544.07|1546.61|1542.61|1548.12|1544.12|1546.01|1542.01|27
1620777530000|2021-05-11 23:58:50|1546.5|1542.5|1547.52|1543.52|1547.52|1543.52|1546.47|1542.47|33
1620777540000|2021-05-11 23:59:00|1547.74|1543.74|1549.34|1545.34|1549.34|1545.34|1547.48|1543.48|36
1620777550000|2021-05-11 23:59:10|1549.22|1545.22|1548.11|1544.11|1550.32|1546.32|1548.1|1544.1|38
1620777560000|2021-05-11 23:59:20|1548.25|1544.25|1549.2|1545.2|1550.17|1546.17|1548.05|1544.05|35
1620777570000|2021-05-11 23:59:30|1549.02|1545.02|1551.1|1547.1|1551.38|1547.38|1549.02|1545.02|27
1620777580000|2021-05-11 23:59:40|1551.6|1547.6|1552.03|1548.03|1552.36|1548.36|1551.55|1547.55|29
1620777590000|2021-05-11 23:59:50|1552.06|1548.06|1551.81|1547.81|1552.36|1548.36|1551.81|1547.81|34
1620777600000|2021-05-12 00:00:00|1551.78|1547.78|1551.95|1547.95|1552.81|1548.81|1551.74|1547.74|28
1620777610000|2021-05-12 00:00:10|1551.96|1547.96|1552.39|1548.39|1553.68|1549.68|1551.65|1547.65|28
1620777620000|2021-05-12 00:00:20|1552.1|1548.1|1552.8|1548.8|1553.66|1549.66|1552.1|1548.1|33
1620777630000|2021-05-12 00:00:30|1553.6|1549.6|1552.33|1548.33|1553.85|1549.85|1552.16|1548.16|33
1620777640000|2021-05-12 00:00:40|1552.23|1548.23|1555|1551|1555.04|1551.04|1552.23|1548.23|32
1620777650000|2021-05-12 00:00:50|1555.07|1551.07|1555.25|1551.25|1555.39|1551.39|1555.03|1551.03|17
1620777660000|2021-05-12 00:01:00|1555.26|1551.26|1555.85|1551.85|1556.07|1552.07|1555.26|1551.26|30
1620777670000|2021-05-12 00:01:10|1555.82|1551.82|1557.04|1553.04|1557.15|1553.15|1555.59|1551.59|26
1620777680000|2021-05-12 00:01:20|1556.83|1552.83|1557.01|1553.01|1558.43|1554.43|1555.75|1551.75|38
1620777690000|2021-05-12 00:01:30|1556.84|1552.84|1558.57|1554.57|1558.57|1554.57|1556.78|1552.78|22
1620777700000|2021-05-12 00:01:40|1558.63|1554.63|1557.73|1553.73|1558.63|1554.63|1556.92|1552.92|26
1620777710000|2021-05-12 00:01:50|1557.7|1553.7|1558.83|1554.83|1558.95|1554.95|1557.58|1553.58|32
1620777720000|2021-05-12 00:02:00|1559|1555|1560.04|1556.04|1560.04|1556.04|1558.45|1554.45|35
1620777730000|2021-05-12 00:02:10|1560.03|1556.03|1562.98|1558.98|1563.2|1559.2|1559.99|1555.99|38
1620777740000|2021-05-12 00:02:20|1562.97|1558.97|1566.71|1562.71|1566.71|1562.71|1562.16|1558.16|37
1620777750000|2021-05-12 00:02:30|1565.38|1561.38|1567.16|1563.16|1567.6|1563.6|1564.32|1560.32|31
1620777760000|2021-05-12 00:02:40|1567.19|1563.19|1578.63|1574.63|1578.63|1574.63|1566.35|1562.35|34
1620777770000|2021-05-12 00:02:50|1578.76|1574.76|1582.01|1578.01|1582.39|1578.39|1578.36|1574.36|38
1620777780000|2021-05-12 00:03:00|1581.83|1577.83|1584.77|1580.77|1584.77|1580.77|1581.83|1577.83|35
1620777790000|2021-05-12 00:03:10|1584.61|1580.61|1580.23|1576.23|1584.82|1580.82|1580.07|1576.07|36
1620777800000|2021-05-12 00:03:20|1579.68|1575.68|1576.88|1572.88|1582.87|1578.87|1575.97|1571.97|39
1620777810000|2021-05-12 00:03:30|1576.76|1572.76|1579.68|1575.68|1580.4|1576.4|1575.91|1571.91|38
1620777820000|2021-05-12 00:03:40|1579.28|1575.28|1582.57|1578.57|1582.62|1578.62|1578.48|1574.48|37
1620777830000|2021-05-12 00:03:50|1582.45|1578.45|1583.95|1579.95|1584.15|1580.15|1581.03|1577.03|36
1620777840000|2021-05-12 00:04:00|1583.79|1579.79|1586.79|1582.79|1587.47|1583.47|1583.49|1579.49|39
1620777850000|2021-05-12 00:04:10|1586.52|1582.52|1589.57|1585.57|1589.57|1585.57|1585.16|1581.16|37
1620777860000|2021-05-12 00:04:20|1589.59|1585.59|1591.55|1587.55|1591.69|1587.69|1589.59|1585.59|38
1620777870000|2021-05-12 00:04:30|1591.56|1587.56|1592.82|1588.82|1593.5|1589.5|1591.56|1587.56|37
1620777880000|2021-05-12 00:04:40|1592.95|1588.95|1590.59|1586.59|1593.56|1589.56|1590.59|1586.59|39
1620777890000|2021-05-12 00:04:50|1590.71|1586.71|1591.83|1587.83|1591.89|1587.89|1587.89|1583.89|39
1620777900000|2021-05-12 00:05:00|1591.85|1587.85|1593.12|1589.12|1593.68|1589.68|1591.85|1587.85|35
1620777910000|2021-05-12 00:05:10|1592.61|1588.61|1590.21|1586.21|1592.76|1588.76|1590.05|1586.05|38
1620777920000|2021-05-12 00:05:20|1590.09|1586.09|1589.28|1585.28|1590.24|1586.24|1588.93|1584.93|38
1620777930000|2021-05-12 00:05:30|1589.29|1585.29|1587.71|1583.71|1589.34|1585.34|1587.7|1583.7|36
1620777940000|2021-05-12 00:05:40|1587.6|1583.6|1587.31|1583.31|1587.6|1583.6|1584.35|1580.35|39
1620777950000|2021-05-12 00:05:50|1587.13|1583.13|1588.11|1584.11|1588.19|1584.19|1586.99|1582.99|34
1620777960000|2021-05-12 00:06:00|1587.84|1583.84|1585.78|1581.78|1588.25|1584.25|1585.78|1581.78|29
1620777970000|2021-05-12 00:06:10|1585|1581|1582.94|1578.94|1585|1581|1582.72|1578.72|37
1620777980000|2021-05-12 00:06:20|1582.89|1578.89|1584.04|1580.04|1584.14|1580.14|1580.81|1576.81|39
1620777990000|2021-05-12 00:06:30|1583.93|1579.93|1582.59|1578.59|1583.93|1579.93|1582.53|1578.53|36
1620778000000|2021-05-12 00:06:40|1582.69|1578.69|1583.45|1579.45|1583.63|1579.63|1582.35|1578.35|36
1620778010000|2021-05-12 00:06:50|1583.18|1579.18|1579.04|1575.04|1583.18|1579.18|1578.85|1574.85|33
1620778020000|2021-05-12 00:07:00|1578.42|1574.42|1582.56|1578.56|1582.56|1578.56|1576.06|1572.06|39
1620778030000|2021-05-12 00:07:10|1582.84|1578.84|1584.41|1580.41|1585.97|1581.97|1582.84|1578.84|39
1620778040000|2021-05-12 00:07:20|1584.38|1580.38|1584.45|1580.45|1584.52|1580.52|1583.92|1579.92|28
1620778050000|2021-05-12 00:07:30|1584.43|1580.43|1586.08|1582.08|1587.27|1583.27|1584.41|1580.41|35
1620778060000|2021-05-12 00:07:40|1586.3|1582.3|1585.28|1581.28|1586.4|1582.4|1585.1|1581.1|34
1620778070000|2021-05-12 00:07:50|1585.54|1581.54|1585.92|1581.92|1585.92|1581.92|1585.18|1581.18|36
1620778080000|2021-05-12 00:08:00|1586.42|1582.42|1589.26|1585.26|1589.26|1585.26|1586.35|1582.35|34
1620778090000|2021-05-12 00:08:10|1588.52|1584.52|1591.25|1587.25|1591.25|1587.25|1587.96|1583.96|36
1620778100000|2021-05-12 00:08:20|1591.38|1587.38|1593.36|1589.36|1594.34|1590.34|1591.38|1587.38|32
1620778110000|2021-05-12 00:08:30|1593.53|1589.53|1595.1|1591.1|1596.33|1592.33|1593.53|1589.53|37
1620778120000|2021-05-12 00:08:40|1595.34|1591.34|1596.01|1592.01|1596.01|1592.01|1593.86|1589.86|38
1620778130000|2021-05-12 00:08:50|1595.87|1591.87|1596.43|1592.43|1596.58|1592.58|1595.83|1591.83|37
1620778140000|2021-05-12 00:09:00|1596.32|1592.32|1596.23|1592.23|1596.69|1592.69|1596.14|1592.14|33
1620778150000|2021-05-12 00:09:10|1596.54|1592.54|1595.39|1591.39|1596.7|1592.7|1594.47|1590.47|35
1620778160000|2021-05-12 00:09:20|1595.46|1591.46|1592.02|1588.02|1595.64|1591.64|1591.39|1587.39|38
1620778170000|2021-05-12 00:09:30|1591.93|1587.93|1589.7|1585.7|1591.95|1587.95|1589.7|1585.7|37
1620778180000|2021-05-12 00:09:40|1589.71|1585.71|1586.92|1582.92|1589.71|1585.71|1586.92|1582.92|33
1620778190000|2021-05-12 00:09:50|1587.01|1583.01|1584.58|1580.58|1587.01|1583.01|1583.96|1579.96|37
1620778200000|2021-05-12 00:10:00|1584.68|1580.68|1587.48|1583.48|1587.86|1583.86|1584.51|1580.51|40
1620778210000|2021-05-12 00:10:10|1587.42|1583.42|1591.09|1587.09|1591.09|1587.09|1587.41|1583.41|39
1620778220000|2021-05-12 00:10:20|1590.78|1586.78|1589.46|1585.46|1591.16|1587.16|1588.19|1584.19|35
1620778230000|2021-05-12 00:10:30|1588.39|1584.39|1588.91|1584.91|1589.85|1585.85|1587.91|1583.91|40
1620778240000|2021-05-12 00:10:40|1588.93|1584.93|1589.34|1585.34|1589.36|1585.36|1588.88|1584.88|23
1620778250000|2021-05-12 00:10:50|1589.36|1585.36|1588.85|1584.85|1590.03|1586.03|1588.64|1584.64|30
1620778260000|2021-05-12 00:11:00|1588.82|1584.82|1590.84|1586.84|1590.85|1586.85|1588.58|1584.58|30
1620778270000|2021-05-12 00:11:10|1590.82|1586.82|1593.74|1589.74|1594.36|1590.36|1590.48|1586.48|34
1620778280000|2021-05-12 00:11:20|1593.68|1589.68|1593.87|1589.87|1594.13|1590.13|1590.48|1586.48|33
1620778290000|2021-05-12 00:11:30|1593.86|1589.86|1594.14|1590.14|1594.52|1590.52|1591.53|1587.53|39
1620778300000|2021-05-12 00:11:40|1593.69|1589.69|1599.61|1595.61|1600.28|1596.28|1590.48|1586.48|38
1620778310000|2021-05-12 00:11:50|1600.74|1596.74|1600.12|1596.12|1600.8|1596.8|1599.44|1595.44|37
1620778320000|2021-05-12 00:12:00|1600.07|1596.07|1600.59|1596.59|1601.05|1597.05|1599.3|1595.3|38
1620778330000|2021-05-12 00:12:10|1600.61|1596.61|1600.92|1596.92|1600.92|1596.92|1599.91|1595.91|34
1620778340000|2021-05-12 00:12:20|1600.94|1596.94|1601.22|1597.22|1601.38|1597.38|1600.94|1596.94|36
1620778350000|2021-05-12 00:12:30|1601.19|1597.19|1601.19|1597.19|1601.37|1597.37|1601.12|1597.12|29
1620778360000|2021-05-12 00:12:40|1601.25|1597.25|1600.8|1596.8|1601.74|1597.74|1600.65|1596.65|35
1620778370000|2021-05-12 00:12:50|1600.9|1596.9|1602.58|1598.58|1602.58|1598.58|1600.9|1596.9|39
1620778380000|2021-05-12 00:13:00|1602.68|1598.68|1611.54|1607.54|1611.54|1607.54|1602.06|1598.06|37
1620778390000|2021-05-12 00:13:10|1611.52|1607.52|1614.2|1610.2|1614.2|1610.2|1610.48|1606.48|39
1620778400000|2021-05-12 00:13:20|1614.26|1610.26|1617.77|1613.77|1617.78|1613.78|1612.29|1608.29|38
1620778410000|2021-05-12 00:13:30|1617.8|1613.8|1617.81|1613.81|1620.29|1616.29|1617.76|1613.76|38
1620778420000|2021-05-12 00:13:40|1620.8|1616.8|1626.66|1622.66|1626.98|1622.98|1620.58|1616.58|34
1620778430000|2021-05-12 00:13:50|1626.06|1622.06|1628.71|1624.71|1630.43|1626.43|1626.06|1622.06|31
1620778440000|2021-05-12 00:14:00|1629.44|1625.44|1626.4|1622.4|1632.7|1628.7|1624.71|1620.71|26
1620778450000|2021-05-12 00:14:10|1627.09|1623.09|1630.9|1626.9|1632.17|1628.17|1627.09|1623.09|34
1620778460000|2021-05-12 00:14:20|1630.71|1626.71|1636.82|1632.82|1637.01|1633.01|1630.19|1626.19|38
1620778470000|2021-05-12 00:14:30|1636|1632|1629.7|1625.7|1636.81|1632.81|1628.82|1624.82|38
1620778480000|2021-05-12 00:14:40|1629.74|1625.74|1637.64|1633.64|1637.92|1633.92|1629.06|1625.06|39
1620778490000|2021-05-12 00:14:50|1638.3|1634.3|1641.26|1637.26|1641.28|1637.28|1638.3|1634.3|31
1620778500000|2021-05-12 00:15:00|1641.19|1637.19|1636.45|1632.45|1641.84|1637.84|1635.56|1631.56|38
1620778510000|2021-05-12 00:15:10|1636.77|1632.77|1631.26|1627.26|1636.81|1632.81|1631.26|1627.26|39
1620778520000|2021-05-12 00:15:20|1631.84|1627.84|1630.58|1626.58|1632.63|1628.63|1630.37|1626.37|37
1620778530000|2021-05-12 00:15:30|1630.56|1626.56|1635.97|1631.97|1635.97|1631.97|1630.07|1626.07|39
1620778540000|2021-05-12 00:15:40|1635.93|1631.93|1635.38|1631.38|1636.02|1632.02|1633.14|1629.14|38
1620778550000|2021-05-12 00:15:50|1635.61|1631.61|1636.49|1632.49|1636.53|1632.53|1635|1631|39
1620778560000|2021-05-12 00:16:00|1636.47|1632.47|1632.78|1628.78|1636.47|1632.47|1632.45|1628.45|39
1620778570000|2021-05-12 00:16:10|1633.02|1629.02|1630.85|1626.85|1633.09|1629.09|1630.74|1626.74|35
1620778580000|2021-05-12 00:16:20|1631.2|1627.2|1629.51|1625.51|1631.45|1627.45|1629.51|1625.51|36
1620778590000|2021-05-12 00:16:30|1629.49|1625.49|1626.5|1622.5|1629.49|1625.49|1626.45|1622.45|38
1620778600000|2021-05-12 00:16:40|1626.53|1622.53|1623.27|1619.27|1626.58|1622.58|1623.27|1619.27|38
1620778610000|2021-05-12 00:16:50|1622.94|1618.94|1621.91|1617.91|1623.19|1619.19|1621.66|1617.66|40
1620778620000|2021-05-12 00:17:00|1621.77|1617.77|1621.63|1617.63|1623.04|1619.04|1621.47|1617.47|39
1620778630000|2021-05-12 00:17:10|1621.59|1617.59|1620.49|1616.49|1622.03|1618.03|1620.33|1616.33|34
1620778640000|2021-05-12 00:17:20|1620.37|1616.37|1621.81|1617.81|1622.09|1618.09|1619.32|1615.32|33
1620778650000|2021-05-12 00:17:30|1621.48|1617.48|1619.54|1615.54|1621.56|1617.56|1618.55|1614.55|34
1620778660000|2021-05-12 00:17:40|1619.76|1615.76|1619.93|1615.93|1620.88|1616.88|1619.76|1615.76|36
1620778670000|2021-05-12 00:17:50|1619.82|1615.82|1620.44|1616.44|1620.82|1616.82|1619.55|1615.55|38
1620778680000|2021-05-12 00:18:00|1620.58|1616.58|1621.7|1617.7|1621.98|1617.98|1620.39|1616.39|32
1620778690000|2021-05-12 00:18:10|1621.55|1617.55|1622.58|1618.58|1622.72|1618.72|1621.55|1617.55|38
1620778700000|2021-05-12 00:18:20|1622.28|1618.28|1621.77|1617.77|1622.96|1618.96|1621.37|1617.37|38
1620778710000|2021-05-12 00:18:30|1621.19|1617.19|1618.84|1614.84|1621.19|1617.19|1618.84|1614.84|36
1620778720000|2021-05-12 00:18:40|1618.75|1614.75|1610.06|1606.06|1618.89|1614.89|1610.06|1606.06|33
1620778730000|2021-05-12 00:18:50|1610.12|1606.12|1609.8|1605.8|1613.21|1609.21|1608.93|1604.93|37
1620778740000|2021-05-12 00:19:00|1609.67|1605.67|1608.03|1604.03|1609.67|1605.67|1607.15|1603.15|39
1620778750000|2021-05-12 00:19:10|1608|1604|1608.24|1604.24|1608.96|1604.96|1607.83|1603.83|37
1620778760000|2021-05-12 00:19:20|1608.36|1604.36|1610.09|1606.09|1610.88|1606.88|1608.36|1604.36|40
1620778770000|2021-05-12 00:19:30|1610.11|1606.11|1609.98|1605.98|1610.11|1606.11|1608.35|1604.35|40
1620778780000|2021-05-12 00:19:40|1609.95|1605.95|1611.43|1607.43|1611.51|1607.51|1609.43|1605.43|39
1620778790000|2021-05-12 00:19:50|1611.76|1607.76|1612.52|1608.52|1612.52|1608.52|1611.21|1607.21|39
1620778800000|2021-05-12 00:20:00|1612.62|1608.62|1616.01|1612.01|1616.1|1612.1|1612.62|1608.62|40
1620778810000|2021-05-12 00:20:10|1616.05|1612.05|1616.85|1612.85|1616.94|1612.94|1615.59|1611.59|38
1620778820000|2021-05-12 00:20:20|1616.88|1612.88|1615.74|1611.74|1616.93|1612.93|1615.74|1611.74|36
1620778830000|2021-05-12 00:20:30|1615.69|1611.69|1610.07|1606.07|1615.69|1611.69|1609.97|1605.97|35
1620778840000|2021-05-12 00:20:40|1609.7|1605.7|1608.98|1604.98|1610.1|1606.1|1608.29|1604.29|35
1620778850000|2021-05-12 00:20:50|1608.88|1604.88|1607.95|1603.95|1609.25|1605.25|1607.95|1603.95|36
1620778860000|2021-05-12 00:21:00|1608.04|1604.04|1609.49|1605.49|1611.31|1607.31|1608.04|1604.04|40
1620778870000|2021-05-12 00:21:10|1609.36|1605.36|1607.63|1603.63|1609.36|1605.36|1607.38|1603.38|37
1620778880000|2021-05-12 00:21:20|1607.55|1603.55|1608.48|1604.48|1608.5|1604.5|1607.5|1603.5|31
1620778890000|2021-05-12 00:21:30|1608.27|1604.27|1611.24|1607.24|1611.32|1607.32|1607.55|1603.55|39
1620778900000|2021-05-12 00:21:40|1610.57|1606.57|1610.71|1606.71|1610.71|1606.71|1609.14|1605.14|33
1620778910000|2021-05-12 00:21:50|1610.73|1606.73|1611.28|1607.28|1611.95|1607.95|1610.05|1606.05|36
1620778920000|2021-05-12 00:22:00|1611.38|1607.38|1612.26|1608.26|1612.32|1608.32|1610.57|1606.57|36
1620778930000|2021-05-12 00:22:10|1612.1|1608.1|1610.7|1606.7|1612.1|1608.1|1610.38|1606.38|35
1620778940000|2021-05-12 00:22:20|1610.48|1606.48|1611.45|1607.45|1611.45|1607.45|1609.92|1605.92|37
1620778950000|2021-05-12 00:22:30|1611.1|1607.1|1611.65|1607.65|1611.65|1607.65|1610.8|1606.8|35
1620778960000|2021-05-12 00:22:40|1611.66|1607.66|1612.2|1608.2|1612.2|1608.2|1611.22|1607.22|37
1620778970000|2021-05-12 00:22:50|1612.22|1608.22|1612.84|1608.84|1612.84|1608.84|1611.8|1607.8|26
1620778980000|2021-05-12 00:23:00|1612.87|1608.87|1612.04|1608.04|1613.24|1609.24|1612.04|1608.04|36
1620778990000|2021-05-12 00:23:10|1611.94|1607.94|1612.5|1608.5|1612.66|1608.66|1611.49|1607.49|30
1620779000000|2021-05-12 00:23:20|1613.12|1609.12|1613.6|1609.6|1613.6|1609.6|1612.7|1608.7|32
1620779010000|2021-05-12 00:23:30|1613.77|1609.77|1614.67|1610.67|1614.67|1610.67|1613.16|1609.16|29
1620779020000|2021-05-12 00:23:40|1614.59|1610.59|1607.66|1603.66|1614.69|1610.69|1606.32|1602.32|38
1620779030000|2021-05-12 00:23:50|1607.62|1603.62|1607.58|1603.58|1607.96|1603.96|1607.27|1603.27|38
1620779040000|2021-05-12 00:24:00|1607.62|1603.62|1604.17|1600.17|1608.31|1604.31|1604.17|1600.17|35
1620779050000|2021-05-12 00:24:10|1603.82|1599.82|1602.83|1598.83|1604.04|1600.04|1599.96|1595.96|38
1620779060000|2021-05-12 00:24:20|1602.64|1598.64|1599.2|1595.2|1602.64|1598.64|1599.2|1595.2|38
1620779070000|2021-05-12 00:24:30|1599.36|1595.36|1596.13|1592.13|1599.5|1595.5|1595.94|1591.94|34
1620779080000|2021-05-12 00:24:40|1596.14|1592.14|1596.58|1592.58|1596.65|1592.65|1595.81|1591.81|36
1620779090000|2021-05-12 00:24:50|1596.65|1592.65|1594.62|1590.62|1596.65|1592.65|1594.62|1590.62|35
1620779100000|2021-05-12 00:25:00|1595.12|1591.12|1597.6|1593.6|1597.6|1593.6|1594.89|1590.89|37
1620779110000|2021-05-12 00:25:10|1598.28|1594.28|1602.33|1598.33|1602.89|1598.89|1597.02|1593.02|39
1620779120000|2021-05-12 00:25:20|1601.94|1597.94|1602.73|1598.73|1602.93|1598.93|1599.29|1595.29|38
1620779130000|2021-05-12 00:25:30|1602.47|1598.47|1602.45|1598.45|1604.26|1600.26|1602.45|1598.45|36
1620779140000|2021-05-12 00:25:40|1602.82|1598.82|1604.45|1600.45|1604.46|1600.46|1602.39|1598.39|36
1620779150000|2021-05-12 00:25:50|1604.48|1600.48|1603.16|1599.16|1604.5|1600.5|1603.14|1599.14|39
1620779160000|2021-05-12 00:26:00|1603.05|1599.05|1602.9|1598.9|1603.23|1599.23|1601.95|1597.95|33
1620779170000|2021-05-12 00:26:10|1602.99|1598.99|1603.26|1599.26|1603.27|1599.27|1602.66|1598.66|32
1620779180000|2021-05-12 00:26:20|1603.34|1599.34|1605.81|1601.81|1605.86|1601.86|1603.24|1599.24|36
1620779190000|2021-05-12 00:26:30|1606.09|1602.09|1604.67|1600.67|1606.22|1602.22|1604.31|1600.31|35
1620779200000|2021-05-12 00:26:40|1604.72|1600.72|1604.09|1600.09|1604.72|1600.72|1604.09|1600.09|34
1620779210000|2021-05-12 00:26:50|1604.27|1600.27|1603.14|1599.14|1604.27|1600.27|1602.95|1598.95|27
1620779220000|2021-05-12 00:27:00|1603.13|1599.13|1602.52|1598.52|1603.13|1599.13|1602.4|1598.4|25
1620779230000|2021-05-12 00:27:10|1602.42|1598.42|1602.11|1598.11|1602.59|1598.59|1601.97|1597.97|25
1620779240000|2021-05-12 00:27:20|1602.13|1598.13|1601.97|1597.97|1602.51|1598.51|1601.93|1597.93|34
1620779250000|2021-05-12 00:27:30|1602|1598|1602.72|1598.72|1602.75|1598.75|1601.78|1597.78|30
1620779260000|2021-05-12 00:27:40|1602.54|1598.54|1602.98|1598.98|1603.76|1599.76|1602.11|1598.11|30
1620779270000|2021-05-12 00:27:50|1602.18|1598.18|1601.97|1597.97|1602.81|1598.81|1601.97|1597.97|38
1620779280000|2021-05-12 00:28:00|1602|1598|1602.49|1598.49|1602.49|1598.49|1601.81|1597.81|34
1620779290000|2021-05-12 00:28:10|1602.5|1598.5|1601.6|1597.6|1602.5|1598.5|1601.6|1597.6|38
1620779300000|2021-05-12 00:28:20|1601.82|1597.82|1602.68|1598.68|1603.86|1599.86|1601.78|1597.78|37
1620779310000|2021-05-12 00:28:30|1602.78|1598.78|1602.52|1598.52|1603|1599|1602.13|1598.13|36
1620779320000|2021-05-12 00:28:40|1602.29|1598.29|1603.48|1599.48|1603.48|1599.48|1602.29|1598.29|34
1620779330000|2021-05-12 00:28:50|1603.67|1599.67|1603.54|1599.54|1603.84|1599.84|1603.23|1599.23|29
1620779340000|2021-05-12 00:29:00|1603.53|1599.53|1602.27|1598.27|1603.53|1599.53|1601.96|1597.96|35
1620779350000|2021-05-12 00:29:10|1602.24|1598.24|1602.67|1598.67|1602.69|1598.69|1602.19|1598.19|27
1620779360000|2021-05-12 00:29:20|1602.7|1598.7|1602.82|1598.82|1602.94|1598.94|1602.7|1598.7|23
1620779370000|2021-05-12 00:29:30|1602.86|1598.86|1602.53|1598.53|1602.86|1598.86|1602.31|1598.31|37
1620779380000|2021-05-12 00:29:40|1602.5|1598.5|1602.34|1598.34|1602.55|1598.55|1602.34|1598.34|34
1620779390000|2021-05-12 00:29:50|1602.36|1598.36|1602.59|1598.59|1602.89|1598.89|1602.36|1598.36|31
1620779400000|2021-05-12 00:30:00|1602.58|1598.58|1602.48|1598.48|1602.78|1598.78|1602.45|1598.45|28
1620779410000|2021-05-12 00:30:10|1602.55|1598.55|1602.59|1598.59|1602.68|1598.68|1602.55|1598.55|29
1620779420000|2021-05-12 00:30:20|1602.68|1598.68|1603.16|1599.16|1603.16|1599.16|1602.53|1598.53|26
1620779430000|2021-05-12 00:30:30|1603.17|1599.17|1603.96|1599.96|1603.96|1599.96|1603.17|1599.17|36
1620779440000|2021-05-12 00:30:40|1603.95|1599.95|1605.06|1601.06|1605.06|1601.06|1603.65|1599.65|30
1620779450000|2021-05-12 00:30:50|1605.91|1601.91|1605.81|1601.81|1606.51|1602.51|1605.41|1601.41|28
1620779460000|2021-05-12 00:31:00|1605.97|1601.97|1604.86|1600.86|1607|1603|1604.86|1600.86|31
1620779470000|2021-05-12 00:31:10|1605.28|1601.28|1604.88|1600.88|1605.3|1601.3|1603.89|1599.89|38
1620779480000|2021-05-12 00:31:20|1604.9|1600.9|1604.94|1600.94|1605.16|1601.16|1604.07|1600.07|37
1620779490000|2021-05-12 00:31:30|1604.97|1600.97|1603.92|1599.92|1605.19|1601.19|1603.92|1599.92|35
1620779500000|2021-05-12 00:31:40|1603.95|1599.95|1602.37|1598.37|1603.97|1599.97|1602.11|1598.11|37
1620779510000|2021-05-12 00:31:50|1602.38|1598.38|1602.06|1598.06|1602.38|1598.38|1601.84|1597.84|37
1620779520000|2021-05-12 00:32:00|1602.05|1598.05|1602.17|1598.17|1602.21|1598.21|1601.46|1597.46|34
1620779530000|2021-05-12 00:32:10|1602.14|1598.14|1602.45|1598.45|1602.48|1598.48|1602|1598|34
1620779540000|2021-05-12 00:32:20|1602.43|1598.43|1602.15|1598.15|1602.43|1598.43|1601.75|1597.75|35
1620779550000|2021-05-12 00:32:30|1602.12|1598.12|1603.28|1599.28|1603.42|1599.42|1602.12|1598.12|33
1620779560000|2021-05-12 00:32:40|1603.21|1599.21|1602.04|1598.04|1603.21|1599.21|1602.04|1598.04|34
1620779570000|2021-05-12 00:32:50|1601.85|1597.85|1601.83|1597.83|1601.85|1597.85|1601.37|1597.37|28
1620779580000|2021-05-12 00:33:00|1601.86|1597.86|1601.58|1597.58|1601.93|1597.93|1601.57|1597.57|29
1620779590000|2021-05-12 00:33:10|1601.56|1597.56|1601.7|1597.7|1601.7|1597.7|1601.17|1597.17|37
1620779600000|2021-05-12 00:33:20|1601.64|1597.64|1601.24|1597.24|1601.76|1597.76|1601.24|1597.24|34
1620779610000|2021-05-12 00:33:30|1601.17|1597.17|1601.52|1597.52|1601.68|1597.68|1601.17|1597.17|32
1620779620000|2021-05-12 00:33:40|1601.4|1597.4|1601.8|1597.8|1601.85|1597.85|1601.4|1597.4|28
1620779630000|2021-05-12 00:33:50|1601.81|1597.81|1601.69|1597.69|1601.81|1597.81|1601.46|1597.46|29
1620779640000|2021-05-12 00:34:00|1601.78|1597.78|1602.33|1598.33|1602.4|1598.4|1601.59|1597.59|37
1620779650000|2021-05-12 00:34:10|1602.3|1598.3|1607.72|1603.72|1607.72|1603.72|1602.3|1598.3|33
1620779660000|2021-05-12 00:34:20|1607.96|1603.96|1608.42|1604.42|1609.61|1605.61|1607.86|1603.86|36
1620779670000|2021-05-12 00:34:30|1608.46|1604.46|1605.8|1601.8|1608.46|1604.46|1605.04|1601.04|37
1620779680000|2021-05-12 00:34:40|1605.89|1601.89|1606.31|1602.31|1606.31|1602.31|1604.75|1600.75|39
1620779690000|2021-05-12 00:34:50|1606.3|1602.3|1606.92|1602.92|1607.06|1603.06|1606.1|1602.1|32
1620779700000|2021-05-12 00:35:00|1606.76|1602.76|1609.95|1605.95|1610.07|1606.07|1606.76|1602.76|35
1620779710000|2021-05-12 00:35:10|1609.96|1605.96|1610.4|1606.4|1610.61|1606.61|1608.86|1604.86|39
1620779720000|2021-05-12 00:35:20|1610.38|1606.38|1610.67|1606.67|1610.9|1606.9|1610.29|1606.29|30
1620779730000|2021-05-12 00:35:30|1610.51|1606.51|1607.35|1603.35|1610.58|1606.58|1606.77|1602.77|36
1620779740000|2021-05-12 00:35:40|1607.26|1603.26|1610.24|1606.24|1610.4|1606.4|1607.26|1603.26|37
1620779750000|2021-05-12 00:35:50|1610.34|1606.34|1608.46|1604.46|1610.6|1606.6|1608.46|1604.46|32
1620779760000|2021-05-12 00:36:00|1608.41|1604.41|1610.01|1606.01|1610.04|1606.04|1608.41|1604.41|38
1620779770000|2021-05-12 00:36:10|1610.07|1606.07|1609.36|1605.36|1610.15|1606.15|1609.2|1605.2|36
1620779780000|2021-05-12 00:36:20|1609.24|1605.24|1609.56|1605.56|1609.57|1605.57|1608.62|1604.62|33
1620779790000|2021-05-12 00:36:30|1609.63|1605.63|1610.74|1606.74|1610.74|1606.74|1609.63|1605.63|24
1620779800000|2021-05-12 00:36:40|1610.76|1606.76|1610.89|1606.89|1610.96|1606.96|1610.29|1606.29|21
1620779810000|2021-05-12 00:36:50|1610.79|1606.79|1612.67|1608.67|1613.51|1609.51|1610.79|1606.79|35
1620779820000|2021-05-12 00:37:00|1612.65|1608.65|1616.08|1612.08|1616.08|1612.08|1612.65|1608.65|37
1620779830000|2021-05-12 00:37:10|1615.48|1611.48|1615.36|1611.36|1616.11|1612.11|1614.65|1610.65|33
1620779840000|2021-05-12 00:37:20|1615.37|1611.37|1615.77|1611.77|1616.85|1612.85|1614.63|1610.63|31
1620779850000|2021-05-12 00:37:30|1616.27|1612.27|1622.26|1618.26|1622.26|1618.26|1614.63|1610.63|33
1620779860000|2021-05-12 00:37:40|1622.29|1618.29|1623.39|1619.39|1623.39|1619.39|1621.58|1617.58|35
1620779870000|2021-05-12 00:37:50|1623.36|1619.36|1624.92|1620.92|1625.02|1621.02|1622.95|1618.95|29
1620779880000|2021-05-12 00:38:00|1625.05|1621.05|1623.99|1619.99|1628.15|1624.15|1623.94|1619.94|39
1620779890000|2021-05-12 00:38:10|1624.16|1620.16|1624.66|1620.66|1625.92|1621.92|1624.16|1620.16|39
1620779900000|2021-05-12 00:38:20|1624.79|1620.79|1623.79|1619.79|1624.83|1620.83|1623.75|1619.75|38
1620779910000|2021-05-12 00:38:30|1623.85|1619.85|1620.28|1616.28|1623.89|1619.89|1620.28|1616.28|36
1620779920000|2021-05-12 00:38:40|1619.97|1615.97|1615.7|1611.7|1619.97|1615.97|1615.7|1611.7|36
1620779930000|2021-05-12 00:38:50|1615.82|1611.82|1615.93|1611.93|1616.14|1612.14|1615|1611|34
1620779940000|2021-05-12 00:39:00|1616.2|1612.2|1617.71|1613.71|1617.71|1613.71|1616.2|1612.2|29
1620779950000|2021-05-12 00:39:10|1617.69|1613.69|1615.69|1611.69|1617.82|1613.82|1615.67|1611.67|37
1620779960000|2021-05-12 00:39:20|1615.67|1611.67|1619.93|1615.93|1620.18|1616.18|1615.6|1611.6|31
1620779970000|2021-05-12 00:39:30|1619.86|1615.86|1618.87|1614.87|1620|1616|1618.71|1614.71|34
1620779980000|2021-05-12 00:39:40|1618.85|1614.85|1619.47|1615.47|1619.92|1615.92|1618.74|1614.74|36
1620779990000|2021-05-12 00:39:50|1619.46|1615.46|1617.8|1613.8|1619.46|1615.46|1617.42|1613.42|38
1620780000000|2021-05-12 00:40:00|1617.87|1613.87|1616.95|1612.95|1617.87|1613.87|1616.66|1612.66|29
1620780010000|2021-05-12 00:40:10|1616.98|1612.98|1616.61|1612.61|1617.69|1613.69|1616.54|1612.54|34
1620780020000|2021-05-12 00:40:20|1616.65|1612.65|1615.02|1611.02|1616.66|1612.66|1615.02|1611.02|28
1620780030000|2021-05-12 00:40:30|1615.07|1611.07|1614.54|1610.54|1615.07|1611.07|1614.53|1610.53|23
1620780040000|2021-05-12 00:40:40|1614.47|1610.47|1613.48|1609.48|1615.03|1611.03|1613.31|1609.31|31
1620780050000|2021-05-12 00:40:50|1614.92|1610.92|1612.4|1608.4|1614.92|1610.92|1611.65|1607.65|35
1620780060000|2021-05-12 00:41:00|1612.36|1608.36|1607.65|1603.65|1612.36|1608.36|1607.47|1603.47|34
1620780070000|2021-05-12 00:41:10|1607.62|1603.62|1606.02|1602.02|1607.96|1603.96|1605.73|1601.73|32
1620780080000|2021-05-12 00:41:20|1606.01|1602.01|1605.55|1601.55|1606.01|1602.01|1605.4|1601.4|29
1620780090000|2021-05-12 00:41:30|1605.45|1601.45|1604.67|1600.67|1605.49|1601.49|1604.67|1600.67|35
1620780100000|2021-05-12 00:41:40|1604.66|1600.66|1603.48|1599.48|1604.66|1600.66|1603.45|1599.45|32
1620780110000|2021-05-12 00:41:50|1603.43|1599.43|1603.52|1599.52|1603.79|1599.79|1603.41|1599.41|34
1620780120000|2021-05-12 00:42:00|1603.53|1599.53|1612.12|1608.12|1612.12|1608.12|1603.53|1599.53|34
1620780130000|2021-05-12 00:42:10|1612.07|1608.07|1619.66|1615.66|1619.73|1615.73|1612.07|1608.07|38
1620780140000|2021-05-12 00:42:20|1619.52|1615.52|1620.97|1616.97|1621.07|1617.07|1619.34|1615.34|35
1620780150000|2021-05-12 00:42:30|1621.14|1617.14|1620.77|1616.77|1623.35|1619.35|1619.77|1615.77|40
1620780160000|2021-05-12 00:42:40|1622.49|1618.49|1623.81|1619.81|1624.01|1620.01|1622.49|1618.49|38
1620780170000|2021-05-12 00:42:50|1623.92|1619.92|1623.42|1619.42|1623.94|1619.94|1622.12|1618.12|33
1620780180000|2021-05-12 00:43:00|1623.37|1619.37|1623.62|1619.62|1623.62|1619.62|1620.92|1616.92|36
1620780190000|2021-05-12 00:43:10|1623.63|1619.63|1623.96|1619.96|1624.35|1620.35|1622.52|1618.52|37
1620780200000|2021-05-12 00:43:20|1623.65|1619.65|1624.04|1620.04|1624.74|1620.74|1623.61|1619.61|36
1620780210000|2021-05-12 00:43:30|1623.96|1619.96|1625.31|1621.31|1625.41|1621.41|1623.96|1619.96|39
1620780220000|2021-05-12 00:43:40|1625.33|1621.33|1622.72|1618.72|1625.33|1621.33|1622.38|1618.38|35
1620780230000|2021-05-12 00:43:50|1622.75|1618.75|1616.54|1612.54|1622.91|1618.91|1615.44|1611.44|37
1620780240000|2021-05-12 00:44:00|1617.07|1613.07|1621.22|1617.22|1621.23|1617.23|1617.07|1613.07|40
1620780250000|2021-05-12 00:44:10|1620.87|1616.87|1621.33|1617.33|1622.45|1618.45|1620.87|1616.87|34
1620780260000|2021-05-12 00:44:20|1621.44|1617.44|1619.1|1615.1|1621.69|1617.69|1619.1|1615.1|37
1620780270000|2021-05-12 00:44:30|1619.22|1615.22|1619.09|1615.09|1619.58|1615.58|1619.02|1615.02|30
1620780280000|2021-05-12 00:44:40|1618.87|1614.87|1620.42|1616.42|1621.16|1617.16|1618.87|1614.87|30
1620780290000|2021-05-12 00:44:50|1620.32|1616.32|1620.75|1616.75|1621.3|1617.3|1620.32|1616.32|40
1620780300000|2021-05-12 00:45:00|1620.73|1616.73|1620.41|1616.41|1620.86|1616.86|1619.92|1615.92|33
1620780310000|2021-05-12 00:45:10|1620.39|1616.39|1620.59|1616.59|1620.96|1616.96|1620.39|1616.39|33
1620780320000|2021-05-12 00:45:20|1620.55|1616.55|1620.67|1616.67|1620.99|1616.99|1620.36|1616.36|33
1620780330000|2021-05-12 00:45:30|1620.77|1616.77|1620.32|1616.32|1620.8|1616.8|1620.23|1616.23|32
1620780340000|2021-05-12 00:45:40|1619.68|1615.68|1619.51|1615.51|1619.85|1615.85|1619.51|1615.51|28
1620780350000|2021-05-12 00:45:50|1619.53|1615.53|1615.75|1611.75|1619.73|1615.73|1615.75|1611.75|35
1620780360000|2021-05-12 00:46:00|1615.69|1611.69|1614.03|1610.03|1616.34|1612.34|1613.57|1609.57|35
1620780370000|2021-05-12 00:46:10|1613.33|1609.33|1612.25|1608.25|1613.47|1609.47|1612.07|1608.07|31
1620780380000|2021-05-12 00:46:20|1611.9|1607.9|1611.73|1607.73|1613.29|1609.29|1611.61|1607.61|36
1620780390000|2021-05-12 00:46:30|1611.77|1607.77|1609.47|1605.47|1612.38|1608.38|1609.45|1605.45|33
1620780400000|2021-05-12 00:46:40|1609.27|1605.27|1609.66|1605.66|1609.87|1605.87|1608.99|1604.99|32
1620780410000|2021-05-12 00:46:50|1609.59|1605.59|1608.84|1604.84|1609.73|1605.73|1608.54|1604.54|31
1620780420000|2021-05-12 00:47:00|1608.88|1604.88|1608.68|1604.68|1608.95|1604.95|1608.53|1604.53|30
1620780430000|2021-05-12 00:47:10|1608.72|1604.72|1608.85|1604.85|1608.96|1604.96|1608.62|1604.62|30
1620780440000|2021-05-12 00:47:20|1608.8|1604.8|1605.42|1601.42|1608.8|1604.8|1605.42|1601.42|31
1620780450000|2021-05-12 00:47:30|1605.39|1601.39|1605.98|1601.98|1605.98|1601.98|1604.93|1600.93|35
1620780460000|2021-05-12 00:47:40|1606.24|1602.24|1605.58|1601.58|1607.85|1603.85|1605.05|1601.05|35
1620780470000|2021-05-12 00:47:50|1605.51|1601.51|1604.99|1600.99|1605.54|1601.54|1604.32|1600.32|36
1620780480000|2021-05-12 00:48:00|1605.12|1601.12|1605.29|1601.29|1605.29|1601.29|1604.85|1600.85|39
1620780490000|2021-05-12 00:48:10|1605.19|1601.19|1605.18|1601.18|1605.78|1601.78|1604.9|1600.9|39
1620780500000|2021-05-12 00:48:20|1605.26|1601.26|1605.47|1601.47|1605.75|1601.75|1604.76|1600.76|34
1620780510000|2021-05-12 00:48:30|1605.46|1601.46|1605.31|1601.31|1605.54|1601.54|1604.75|1600.75|37
1620780520000|2021-05-12 00:48:40|1605.34|1601.34|1606.23|1602.23|1606.23|1602.23|1605.16|1601.16|32
1620780530000|2021-05-12 00:48:50|1606.2|1602.2|1606.39|1602.39|1606.49|1602.49|1606.09|1602.09|32
1620780540000|2021-05-12 00:49:00|1606.49|1602.49|1606.41|1602.41|1606.54|1602.54|1606.27|1602.27|26
1620780550000|2021-05-12 00:49:10|1606.29|1602.29|1606.31|1602.31|1606.32|1602.32|1605.66|1601.66|31
1620780560000|2021-05-12 00:49:20|1606.3|1602.3|1605.89|1601.89|1606.42|1602.42|1605.73|1601.73|31
1620780570000|2021-05-12 00:49:30|1605.27|1601.27|1607.41|1603.41|1607.57|1603.57|1605.16|1601.16|39
1620780580000|2021-05-12 00:49:40|1607.39|1603.39|1608.25|1604.25|1608.34|1604.34|1607.39|1603.39|37
1620780590000|2021-05-12 00:49:50|1608.32|1604.32|1605.57|1601.57|1608.33|1604.33|1605.25|1601.25|35
1620780600000|2021-05-12 00:50:00|1605.58|1601.58|1606.13|1602.13|1606.14|1602.14|1605.08|1601.08|35
1620780610000|2021-05-12 00:50:10|1606.4|1602.4|1606.6|1602.6|1606.75|1602.75|1606.4|1602.4|28
1620780620000|2021-05-12 00:50:20|1606.5|1602.5|1606.37|1602.37|1606.76|1602.76|1606.16|1602.16|25
1620780630000|2021-05-12 00:50:30|1606.36|1602.36|1606.05|1602.05|1606.73|1602.73|1605.72|1601.72|32
1620780640000|2021-05-12 00:50:40|1605.99|1601.99|1606.15|1602.15|1606.49|1602.49|1605.44|1601.44|30
1620780650000|2021-05-12 00:50:50|1606.17|1602.17|1606.51|1602.51|1606.51|1602.51|1606|1602|36
1620780660000|2021-05-12 00:51:00|1606.48|1602.48|1605.78|1601.78|1606.55|1602.55|1605.22|1601.22|37
1620780670000|2021-05-12 00:51:10|1605.8|1601.8|1605.15|1601.15|1605.99|1601.99|1604.98|1600.98|37
1620780680000|2021-05-12 00:51:20|1605.11|1601.11|1605.54|1601.54|1605.73|1601.73|1604.82|1600.82|39
1620780690000|2021-05-12 00:51:30|1605.5|1601.5|1604.66|1600.66|1605.5|1601.5|1604.58|1600.58|33
1620780700000|2021-05-12 00:51:40|1604.63|1600.63|1604.47|1600.47|1604.85|1600.85|1604.37|1600.37|34
1620780710000|2021-05-12 00:51:50|1604.45|1600.45|1603.97|1599.97|1604.59|1600.59|1603.95|1599.95|28
1620780720000|2021-05-12 00:52:00|1603.95|1599.95|1603.42|1599.42|1604.22|1600.22|1603.21|1599.21|36
1620780730000|2021-05-12 00:52:10|1603.21|1599.21|1602.91|1598.91|1603.74|1599.74|1602.85|1598.85|34
1620780740000|2021-05-12 00:52:20|1602.88|1598.88|1602.81|1598.81|1603.47|1599.47|1602.41|1598.41|33
1620780750000|2021-05-12 00:52:30|1602.85|1598.85|1600.77|1596.77|1602.85|1598.85|1600.77|1596.77|33
1620780760000|2021-05-12 00:52:40|1600.76|1596.76|1600.91|1596.91|1601.91|1597.91|1600.76|1596.76|35
1620780770000|2021-05-12 00:52:50|1600.62|1596.62|1597.65|1593.65|1600.62|1596.62|1597.65|1593.65|39
1620780780000|2021-05-12 00:53:00|1597.64|1593.64|1595.88|1591.88|1598.69|1594.69|1595.63|1591.63|38
1620780790000|2021-05-12 00:53:10|1595.81|1591.81|1600.06|1596.06|1600.4|1596.4|1595.81|1591.81|39
1620780800000|2021-05-12 00:53:20|1600.22|1596.22|1601.15|1597.15|1602.54|1598.54|1599.84|1595.84|35
1620780810000|2021-05-12 00:53:30|1601.14|1597.14|1600.47|1596.47|1601.14|1597.14|1599.93|1595.93|36
1620780820000|2021-05-12 00:53:40|1600.31|1596.31|1599.12|1595.12|1600.92|1596.92|1599.12|1595.12|36
1620780830000|2021-05-12 00:53:50|1599.08|1595.08|1599.93|1595.93|1600.67|1596.67|1598.85|1594.85|39
1620780840000|2021-05-12 00:54:00|1599.95|1595.95|1599.74|1595.74|1600.27|1596.27|1599.62|1595.62|36
1620780850000|2021-05-12 00:54:10|1599.84|1595.84|1600.5|1596.5|1601.34|1597.34|1599.77|1595.77|34
1620780860000|2021-05-12 00:54:20|1600.51|1596.51|1597.99|1593.99|1600.55|1596.55|1597.86|1593.86|39
1620780870000|2021-05-12 00:54:30|1598|1594|1601.33|1597.33|1601.33|1597.33|1598|1594|35
1620780880000|2021-05-12 00:54:40|1601.36|1597.36|1600.11|1596.11|1601.36|1597.36|1599.66|1595.66|31
1620780890000|2021-05-12 00:54:50|1600.39|1596.39|1600.77|1596.77|1601.49|1597.49|1600.39|1596.39|35
1620780900000|2021-05-12 00:55:00|1600.9|1596.9|1598.7|1594.7|1601.62|1597.62|1598.7|1594.7|37
1620780910000|2021-05-12 00:55:10|1598.67|1594.67|1597.5|1593.5|1598.73|1594.73|1597.2|1593.2|37
1620780920000|2021-05-12 00:55:20|1597.53|1593.53|1595.17|1591.17|1597.64|1593.64|1595|1591|32
1620780930000|2021-05-12 00:55:30|1595.19|1591.19|1595.72|1591.72|1596.61|1592.61|1595.13|1591.13|32
1620780940000|2021-05-12 00:55:40|1595.81|1591.81|1595.15|1591.15|1595.85|1591.85|1594.21|1590.21|36
1620780950000|2021-05-12 00:55:50|1595.1|1591.1|1594.84|1590.84|1595.17|1591.17|1594.31|1590.31|23
1620780960000|2021-05-12 00:56:00|1594.46|1590.46|1587.13|1583.13|1594.85|1590.85|1586.6|1582.6|30
1620780970000|2021-05-12 00:56:10|1587.57|1583.57|1587.41|1583.41|1589.13|1585.13|1587.13|1583.13|38
1620780980000|2021-05-12 00:56:20|1587.79|1583.79|1586.37|1582.37|1587.79|1583.79|1586.32|1582.32|35
1620780990000|2021-05-12 00:56:30|1586.42|1582.42|1588.46|1584.46|1588.46|1584.46|1586.31|1582.31|36
1620781000000|2021-05-12 00:56:40|1588.51|1584.51|1590.21|1586.21|1590.21|1586.21|1588.21|1584.21|40
1620781010000|2021-05-12 00:56:50|1590.5|1586.5|1591.4|1587.4|1591.4|1587.4|1590.44|1586.44|38
1620781020000|2021-05-12 00:57:00|1590.84|1586.84|1591.17|1587.17|1591.64|1587.64|1590.84|1586.84|32
1620781030000|2021-05-12 00:57:10|1591.37|1587.37|1587.93|1583.93|1591.37|1587.37|1587.41|1583.41|38
1620781040000|2021-05-12 00:57:20|1587.98|1583.98|1589.56|1585.56|1589.77|1585.77|1587.93|1583.93|38
1620781050000|2021-05-12 00:57:30|1589.64|1585.64|1590.37|1586.37|1590.6|1586.6|1589.12|1585.12|38
1620781060000|2021-05-12 00:57:40|1590.46|1586.46|1591.02|1587.02|1591.91|1587.91|1590.46|1586.46|37
1620781070000|2021-05-12 00:57:50|1590.93|1586.93|1592.94|1588.94|1593.25|1589.25|1590.86|1586.86|32
1620781080000|2021-05-12 00:58:00|1592.96|1588.96|1592.39|1588.39|1593.92|1589.92|1592.27|1588.27|30
1620781090000|2021-05-12 00:58:10|1592.47|1588.47|1591.2|1587.2|1592.47|1588.47|1591.05|1587.05|38
1620781100000|2021-05-12 00:58:20|1591.17|1587.17|1590|1586|1591.27|1587.27|1589.97|1585.97|29
1620781110000|2021-05-12 00:58:30|1590.01|1586.01|1589.24|1585.24|1590.01|1586.01|1589.14|1585.14|26
1620781120000|2021-05-12 00:58:40|1589.15|1585.15|1589.96|1585.96|1589.96|1585.96|1588.89|1584.89|38
1620781130000|2021-05-12 00:58:50|1589.97|1585.97|1590.62|1586.62|1591.06|1587.06|1589.71|1585.71|33
1620781140000|2021-05-12 00:59:00|1590.61|1586.61|1590.6|1586.6|1590.84|1586.84|1590.57|1586.57|32
1620781150000|2021-05-12 00:59:10|1590.5|1586.5|1591.61|1587.61|1592.06|1588.06|1589.95|1585.95|37
1620781160000|2021-05-12 00:59:20|1591.26|1587.26|1592.27|1588.27|1592.38|1588.38|1590.61|1586.61|34
1620781170000|2021-05-12 00:59:30|1592.29|1588.29|1593.07|1589.07|1593.14|1589.14|1592.29|1588.29|35
1620781180000|2021-05-12 00:59:40|1593.02|1589.02|1593.25|1589.25|1593.93|1589.93|1592.9|1588.9|32
1620781190000|2021-05-12 00:59:50|1593.74|1589.74|1592.35|1588.35|1593.74|1589.74|1592.34|1588.34|33
1620781200000|2021-05-12 01:00:00|1592.44|1588.44|1592.55|1588.55|1592.92|1588.92|1592.44|1588.44|35
1620781210000|2021-05-12 01:00:10|1592.53|1588.53|1590.93|1586.93|1593.56|1589.56|1590.93|1586.93|34
1620781220000|2021-05-12 01:00:20|1590.94|1586.94|1588.44|1584.44|1590.94|1586.94|1588.43|1584.43|37
1620781230000|2021-05-12 01:00:30|1588.57|1584.57|1588.71|1584.71|1589.13|1585.13|1588.57|1584.57|37
1620781240000|2021-05-12 01:00:40|1588.69|1584.69|1588.32|1584.32|1588.98|1584.98|1588.25|1584.25|34
1620781250000|2021-05-12 01:00:50|1588.29|1584.29|1586.2|1582.2|1588.53|1584.53|1585.8|1581.8|35
1620781260000|2021-05-12 01:01:00|1586.21|1582.21|1588.78|1584.78|1588.78|1584.78|1586.21|1582.21|33
1620781270000|2021-05-12 01:01:10|1589.24|1585.24|1589.32|1585.32|1589.44|1585.44|1588.88|1584.88|32
1620781280000|2021-05-12 01:01:20|1589|1585|1587.57|1583.57|1589.14|1585.14|1587.57|1583.57|27
1620781290000|2021-05-12 01:01:30|1587.46|1583.46|1586.74|1582.74|1587.46|1583.46|1586.7|1582.7|21
1620781300000|2021-05-12 01:01:40|1586.82|1582.82|1587.41|1583.41|1588.52|1584.52|1586.81|1582.81|36
1620781310000|2021-05-12 01:01:50|1587.1|1583.1|1585.9|1581.9|1587.12|1583.12|1585.59|1581.59|32
1620781320000|2021-05-12 01:02:00|1585.8|1581.8|1584.67|1580.67|1585.86|1581.86|1584.44|1580.44|31
1620781330000|2021-05-12 01:02:10|1584.59|1580.59|1584.8|1580.8|1585.21|1581.21|1584.35|1580.35|38
1620781340000|2021-05-12 01:02:20|1584.84|1580.84|1584.55|1580.55|1585.02|1581.02|1584|1580|39
1620781350000|2021-05-12 01:02:30|1584.4|1580.4|1584.47|1580.47|1585.71|1581.71|1584.04|1580.04|36
1620781360000|2021-05-12 01:02:40|1584.53|1580.53|1584.06|1580.06|1584.95|1580.95|1583.96|1579.96|32
1620781370000|2021-05-12 01:02:50|1584.13|1580.13|1584|1580|1584.23|1580.23|1583.89|1579.89|28
1620781380000|2021-05-12 01:03:00|1583.76|1579.76|1583.75|1579.75|1583.88|1579.88|1583.71|1579.71|31
1620781390000|2021-05-12 01:03:10|1583.81|1579.81|1583.8|1579.8|1583.97|1579.97|1583.8|1579.8|32
1620781400000|2021-05-12 01:03:20|1583.81|1579.81|1583.59|1579.59|1583.92|1579.92|1583.59|1579.59|21
1620781410000|2021-05-12 01:03:30|1583.51|1579.51|1583.2|1579.2|1583.64|1579.64|1582.97|1578.97|32
1620781420000|2021-05-12 01:03:40|1583.16|1579.16|1583.13|1579.13|1583.52|1579.52|1582.99|1578.99|28
1620781430000|2021-05-12 01:03:50|1583.07|1579.07|1582.74|1578.74|1583.66|1579.66|1582.74|1578.74|28
1620781440000|2021-05-12 01:04:00|1582.79|1578.79|1580.77|1576.77|1582.86|1578.86|1580.71|1576.71|29
1620781450000|2021-05-12 01:04:10|1580.8|1576.8|1581.65|1577.65|1582.05|1578.05|1580.5|1576.5|38
1620781460000|2021-05-12 01:04:20|1581.63|1577.63|1580.2|1576.2|1581.72|1577.72|1580.18|1576.18|36
1620781470000|2021-05-12 01:04:30|1580.19|1576.19|1579.4|1575.4|1580.25|1576.25|1579.4|1575.4|32
1620781480000|2021-05-12 01:04:40|1579.38|1575.38|1579.78|1575.78|1579.78|1575.78|1579.2|1575.2|17
1620781490000|2021-05-12 01:04:50|1579.68|1575.68|1580.11|1576.11|1580.56|1576.56|1579.54|1575.54|34
1620781500000|2021-05-12 01:05:00|1580.15|1576.15|1584.7|1580.7|1584.7|1580.7|1579.96|1575.96|39
1620781510000|2021-05-12 01:05:10|1584.84|1580.84|1585.18|1581.18|1587.37|1583.37|1584.69|1580.69|38
1620781520000|2021-05-12 01:05:20|1584.94|1580.94|1585.45|1581.45|1585.47|1581.47|1584.74|1580.74|36
1620781530000|2021-05-12 01:05:30|1585.26|1581.26|1585.51|1581.51|1585.61|1581.61|1584.81|1580.81|34
1620781540000|2021-05-12 01:05:40|1585.5|1581.5|1585.16|1581.16|1585.5|1581.5|1584.78|1580.78|36
1620781550000|2021-05-12 01:05:50|1585.13|1581.13|1585.1|1581.1|1585.29|1581.29|1584.82|1580.82|33
1620781560000|2021-05-12 01:06:00|1585.16|1581.16|1586.38|1582.38|1586.39|1582.39|1585.16|1581.16|35
1620781570000|2021-05-12 01:06:10|1586.37|1582.37|1589.38|1585.38|1589.78|1585.78|1586.37|1582.37|39
1620781580000|2021-05-12 01:06:20|1589.4|1585.4|1591.61|1587.61|1591.62|1587.62|1589.4|1585.4|34
1620781590000|2021-05-12 01:06:30|1591.62|1587.62|1592.57|1588.57|1592.64|1588.64|1591.62|1587.62|32
1620781600000|2021-05-12 01:06:40|1592.58|1588.58|1594.54|1590.54|1594.54|1590.54|1592.58|1588.58|34
1620781610000|2021-05-12 01:06:50|1594.89|1590.89|1592.37|1588.37|1594.89|1590.89|1592.37|1588.37|37
1620781620000|2021-05-12 01:07:00|1592.29|1588.29|1589.75|1585.75|1592.41|1588.41|1589.75|1585.75|33
1620781630000|2021-05-12 01:07:10|1589.49|1585.49|1587.65|1583.65|1589.49|1585.49|1587.1|1583.1|39
1620781640000|2021-05-12 01:07:20|1587.59|1583.59|1586.81|1582.81|1587.86|1583.86|1586.8|1582.8|35
1620781650000|2021-05-12 01:07:30|1586.72|1582.72|1590.15|1586.15|1590.15|1586.15|1586.67|1582.67|39
1620781660000|2021-05-12 01:07:40|1590.2|1586.2|1591.03|1587.03|1591.26|1587.26|1589.93|1585.93|36
1620781670000|2021-05-12 01:07:50|1590.81|1586.81|1590.63|1586.63|1590.91|1586.91|1590.32|1586.32|33
1620781680000|2021-05-12 01:08:00|1590.67|1586.67|1589.3|1585.3|1590.82|1586.82|1589|1585|37
1620781690000|2021-05-12 01:08:10|1588.9|1584.9|1590.12|1586.12|1590.15|1586.15|1588.9|1584.9|35
1620781700000|2021-05-12 01:08:20|1590.18|1586.18|1590.25|1586.25|1590.49|1586.49|1590.05|1586.05|34
1620781710000|2021-05-12 01:08:30|1589.97|1585.97|1590.37|1586.37|1590.37|1586.37|1589.15|1585.15|38
1620781720000|2021-05-12 01:08:40|1590.38|1586.38|1591|1587|1591|1587|1590.38|1586.38|26
1620781730000|2021-05-12 01:08:50|1591.03|1587.03|1591.66|1587.66|1591.69|1587.69|1590.97|1586.97|32
1620781740000|2021-05-12 01:09:00|1591.64|1587.64|1590.64|1586.64|1591.64|1587.64|1590.64|1586.64|36
1620781750000|2021-05-12 01:09:10|1590.76|1586.76|1588.98|1584.98|1590.76|1586.76|1588.68|1584.68|37
1620781760000|2021-05-12 01:09:20|1588.93|1584.93|1590.77|1586.77|1590.77|1586.77|1588.7|1584.7|39
1620781770000|2021-05-12 01:09:30|1590.86|1586.86|1590.57|1586.57|1590.86|1586.86|1590.22|1586.22|35
1620781780000|2021-05-12 01:09:40|1590.58|1586.58|1590.67|1586.67|1591.1|1587.1|1590.51|1586.51|32
1620781790000|2021-05-12 01:09:50|1590.56|1586.56|1589.09|1585.09|1590.56|1586.56|1589.09|1585.09|38
1620781800000|2021-05-12 01:10:00|1589.11|1585.11|1588.9|1584.9|1589.33|1585.33|1588.89|1584.89|34
1620781810000|2021-05-12 01:10:10|1588.94|1584.94|1588.52|1584.52|1589.12|1585.12|1588.52|1584.52|37
1620781820000|2021-05-12 01:10:20|1589|1585|1588.45|1584.45|1589|1585|1588.45|1584.45|30
1620781830000|2021-05-12 01:10:30|1588.53|1584.53|1588.27|1584.27|1588.61|1584.61|1588.26|1584.26|24
1620781840000|2021-05-12 01:10:40|1588.28|1584.28|1587.9|1583.9|1589.07|1585.07|1587.9|1583.9|28
1620781850000|2021-05-12 01:10:50|1587.86|1583.86|1586.77|1582.77|1587.88|1583.88|1586.77|1582.77|26
1620781860000|2021-05-12 01:11:00|1586.76|1582.76|1588.04|1584.04|1588.35|1584.35|1586.76|1582.76|36
1620781870000|2021-05-12 01:11:10|1588.02|1584.02|1590.88|1586.88|1590.88|1586.88|1588.02|1584.02|34
1620781880000|2021-05-12 01:11:20|1590.58|1586.58|1590.59|1586.59|1591.28|1587.28|1590.39|1586.39|30
1620781890000|2021-05-12 01:11:30|1590.56|1586.56|1590.19|1586.19|1590.97|1586.97|1589.96|1585.96|27
1620781900000|2021-05-12 01:11:40|1590.17|1586.17|1590.04|1586.04|1590.35|1586.35|1589.92|1585.92|31
1620781910000|2021-05-12 01:11:50|1589.97|1585.97|1590.56|1586.56|1591.1|1587.1|1589.97|1585.97|31
1620781920000|2021-05-12 01:12:00|1590.9|1586.9|1590.33|1586.33|1590.9|1586.9|1590.3|1586.3|34
1620781930000|2021-05-12 01:12:10|1590.29|1586.29|1589.91|1585.91|1590.33|1586.33|1589.59|1585.59|32
1620781940000|2021-05-12 01:12:20|1589.94|1585.94|1589.62|1585.62|1590.1|1586.1|1589.55|1585.55|35
1620781950000|2021-05-12 01:12:30|1589.63|1585.63|1587.23|1583.23|1589.84|1585.84|1587.23|1583.23|35
1620781960000|2021-05-12 01:12:40|1587.3|1583.3|1585.16|1581.16|1587.3|1583.3|1585.16|1581.16|35
1620781970000|2021-05-12 01:12:50|1585.12|1581.12|1585.29|1581.29|1586.22|1582.22|1584.84|1580.84|38
1620781980000|2021-05-12 01:13:00|1584.77|1580.77|1586.06|1582.06|1586.32|1582.32|1584.77|1580.77|37
1620781990000|2021-05-12 01:13:10|1586.07|1582.07|1586.36|1582.36|1586.5|1582.5|1586.03|1582.03|36
1620782000000|2021-05-12 01:13:20|1586.5|1582.5|1586.59|1582.59|1586.72|1582.72|1586.35|1582.35|35
1620782010000|2021-05-12 01:13:30|1586.62|1582.62|1584.91|1580.91|1586.62|1582.62|1584.91|1580.91|34
1620782020000|2021-05-12 01:13:40|1585.04|1581.04|1584.73|1580.73|1585.94|1581.94|1584.73|1580.73|39
1620782030000|2021-05-12 01:13:50|1584.64|1580.64|1585.02|1581.02|1585.02|1581.02|1584.45|1580.45|37
1620782040000|2021-05-12 01:14:00|1585.28|1581.28|1590.97|1586.97|1591.06|1587.06|1585.13|1581.13|37
1620782050000|2021-05-12 01:14:10|1590.87|1586.87|1591.6|1587.6|1591.72|1587.72|1590.76|1586.76|34
1620782060000|2021-05-12 01:14:20|1591.59|1587.59|1591.54|1587.54|1591.67|1587.67|1590.61|1586.61|40
1620782070000|2021-05-12 01:14:30|1591.52|1587.52|1592.09|1588.09|1592.11|1588.11|1591.31|1587.31|35
1620782080000|2021-05-12 01:14:40|1591.93|1587.93|1594.6|1590.6|1596.49|1592.49|1591.78|1587.78|35
1620782090000|2021-05-12 01:14:50|1594.61|1590.61|1592.4|1588.4|1595.82|1591.82|1592.37|1588.37|33
1620782100000|2021-05-12 01:15:00|1593.21|1589.21|1593.33|1589.33|1593.71|1589.71|1592.11|1588.11|38
1620782110000|2021-05-12 01:15:10|1593.38|1589.38|1594.27|1590.27|1594.69|1590.69|1593.33|1589.33|33
1620782120000|2021-05-12 01:15:20|1594.26|1590.26|1589.98|1585.98|1594.27|1590.27|1589.98|1585.98|37
1620782130000|2021-05-12 01:15:30|1589.94|1585.94|1587.29|1583.29|1589.95|1585.95|1587.13|1583.13|33
1620782140000|2021-05-12 01:15:40|1587.31|1583.31|1587.71|1583.71|1588.08|1584.08|1586.73|1582.73|36
1620782150000|2021-05-12 01:15:50|1587.78|1583.78|1588.1|1584.1|1589.5|1585.5|1587.76|1583.76|35
1620782160000|2021-05-12 01:16:00|1588.04|1584.04|1585.11|1581.11|1588.17|1584.17|1584.86|1580.86|37
1620782170000|2021-05-12 01:16:10|1585.15|1581.15|1585.49|1581.49|1585.49|1581.49|1584.32|1580.32|30
1620782180000|2021-05-12 01:16:20|1585.47|1581.47|1583.95|1579.95|1585.51|1581.51|1583.83|1579.83|31
1620782190000|2021-05-12 01:16:30|1583.94|1579.94|1583.43|1579.43|1584.04|1580.04|1583.24|1579.24|32
1620782200000|2021-05-12 01:16:40|1583.39|1579.39|1582.87|1578.87|1583.4|1579.4|1582.49|1578.49|33
1620782210000|2021-05-12 01:16:50|1582.9|1578.9|1583.2|1579.2|1583.2|1579.2|1582.78|1578.78|29
1620782220000|2021-05-12 01:17:00|1583.19|1579.19|1583.44|1579.44|1583.53|1579.53|1583.15|1579.15|30
1620782230000|2021-05-12 01:17:10|1583.41|1579.41|1583.32|1579.32|1583.82|1579.82|1583.13|1579.13|36
1620782240000|2021-05-12 01:17:20|1583.29|1579.29|1583.34|1579.34|1583.34|1579.34|1583.04|1579.04|32
1620782250000|2021-05-12 01:17:30|1583.18|1579.18|1584.22|1580.22|1584.58|1580.58|1582.76|1578.76|32
1620782260000|2021-05-12 01:17:40|1584.43|1580.43|1586.53|1582.53|1586.53|1582.53|1583.14|1579.14|31
1620782270000|2021-05-12 01:17:50|1586.58|1582.58|1586.23|1582.23|1586.95|1582.95|1585.99|1581.99|32
1620782280000|2021-05-12 01:18:00|1586.32|1582.32|1586.26|1582.26|1586.45|1582.45|1586.13|1582.13|31
1620782290000|2021-05-12 01:18:10|1586.25|1582.25|1584.78|1580.78|1586.34|1582.34|1584.78|1580.78|35
1620782300000|2021-05-12 01:18:20|1584.8|1580.8|1584.71|1580.71|1584.8|1580.8|1583.77|1579.77|28
1620782310000|2021-05-12 01:18:30|1584.86|1580.86|1583.22|1579.22|1585.5|1581.5|1583.21|1579.21|32
1620782320000|2021-05-12 01:18:40|1583.2|1579.2|1578.36|1574.36|1583.2|1579.2|1578.19|1574.19|30
1620782330000|2021-05-12 01:18:50|1578.35|1574.35|1579.4|1575.4|1579.44|1575.44|1578.03|1574.03|31
1620782340000|2021-05-12 01:19:00|1579.38|1575.38|1577.2|1573.2|1579.71|1575.71|1577.04|1573.04|33
1620782350000|2021-05-12 01:19:10|1577.08|1573.08|1577.25|1573.25|1577.32|1573.32|1577.04|1573.04|31
1620782360000|2021-05-12 01:19:20|1577.24|1573.24|1578.02|1574.02|1578.49|1574.49|1577.24|1573.24|33
1620782370000|2021-05-12 01:19:30|1577.89|1573.89|1579.15|1575.15|1579.15|1575.15|1577.85|1573.85|31
1620782380000|2021-05-12 01:19:40|1579.18|1575.18|1577.95|1573.95|1579.18|1575.18|1577.84|1573.84|31
1620782390000|2021-05-12 01:19:50|1577.91|1573.91|1576.64|1572.64|1577.99|1573.99|1575.3|1571.3|38
1620782400000|2021-05-12 01:20:00|1576.59|1572.59|1576.87|1572.87|1577.7|1573.7|1576.29|1572.29|40
1620782410000|2021-05-12 01:20:10|1576.73|1572.73|1577.05|1573.05|1577.29|1573.29|1575.85|1571.85|38
1620782420000|2021-05-12 01:20:20|1577.13|1573.13|1578.6|1574.6|1578.95|1574.95|1577.08|1573.08|37
1620782430000|2021-05-12 01:20:30|1578.62|1574.62|1577.62|1573.62|1578.97|1574.97|1577.49|1573.49|39
1620782440000|2021-05-12 01:20:40|1577.6|1573.6|1576.32|1572.32|1577.62|1573.62|1576.32|1572.32|33
1620782450000|2021-05-12 01:20:50|1576.33|1572.33|1576.12|1572.12|1576.69|1572.69|1575.91|1571.91|33
1620782460000|2021-05-12 01:21:00|1576|1572|1576.97|1572.97|1576.97|1572.97|1576|1572|31
1620782470000|2021-05-12 01:21:10|1577.15|1573.15|1577.17|1573.17|1577.54|1573.54|1577.04|1573.04|36
1620782480000|2021-05-12 01:21:20|1577.33|1573.33|1577.83|1573.83|1577.87|1573.87|1576.84|1572.84|34
1620782490000|2021-05-12 01:21:30|1577.86|1573.86|1577.05|1573.05|1578.27|1574.27|1577|1573|34
1620782500000|2021-05-12 01:21:40|1576.96|1572.96|1576.73|1572.73|1576.98|1572.98|1576.62|1572.62|32
1620782510000|2021-05-12 01:21:50|1576.76|1572.76|1576.37|1572.37|1577.26|1573.26|1576.37|1572.37|32
1620782520000|2021-05-12 01:22:00|1576.75|1572.75|1576.09|1572.09|1576.75|1572.75|1576.08|1572.08|31
1620782530000|2021-05-12 01:22:10|1576.14|1572.14|1576.28|1572.28|1576.31|1572.31|1576.14|1572.14|23
1620782540000|2021-05-12 01:22:20|1576.36|1572.36|1577.05|1573.05|1577.18|1573.18|1576.36|1572.36|34
1620782550000|2021-05-12 01:22:30|1577.02|1573.02|1575.58|1571.58|1577.59|1573.59|1575.58|1571.58|32
1620782560000|2021-05-12 01:22:40|1575.59|1571.59|1576.08|1572.08|1576.79|1572.79|1575.55|1571.55|31
1620782570000|2021-05-12 01:22:50|1576.09|1572.09|1576.03|1572.03|1576.76|1572.76|1576.03|1572.03|29
1620782580000|2021-05-12 01:23:00|1576.11|1572.11|1576.81|1572.81|1577.11|1573.11|1575.95|1571.95|37
1620782590000|2021-05-12 01:23:10|1576.7|1572.7|1577.94|1573.94|1578.73|1574.73|1576.7|1572.7|39
1620782600000|2021-05-12 01:23:20|1577.83|1573.83|1578.13|1574.13|1578.51|1574.51|1577.76|1573.76|33
1620782610000|2021-05-12 01:23:30|1577.89|1573.89|1577.28|1573.28|1578|1574|1577.12|1573.12|36
1620782620000|2021-05-12 01:23:40|1577.36|1573.36|1576.82|1572.82|1577.36|1573.36|1576.68|1572.68|33
1620782630000|2021-05-12 01:23:50|1576.83|1572.83|1576.76|1572.76|1576.87|1572.87|1576.45|1572.45|33
1620782640000|2021-05-12 01:24:00|1576.81|1572.81|1576.49|1572.49|1577.22|1573.22|1576.46|1572.46|37
1620782650000|2021-05-12 01:24:10|1576.5|1572.5|1577.15|1573.15|1577.28|1573.28|1576.35|1572.35|34
1620782660000|2021-05-12 01:24:20|1577.18|1573.18|1577.24|1573.24|1578.32|1574.32|1577.18|1573.18|32
1620782670000|2021-05-12 01:24:30|1577.31|1573.31|1577.06|1573.06|1577.5|1573.5|1576.81|1572.81|32
1620782680000|2021-05-12 01:24:40|1577.04|1573.04|1577.59|1573.59|1577.7|1573.7|1576.24|1572.24|32
1620782690000|2021-05-12 01:24:50|1577.61|1573.61|1577.29|1573.29|1578.11|1574.11|1577.24|1573.24|38
1620782700000|2021-05-12 01:25:00|1577.28|1573.28|1577.52|1573.52|1578.1|1574.1|1577.28|1573.28|38
1620782710000|2021-05-12 01:25:10|1577.49|1573.49|1577.79|1573.79|1577.81|1573.81|1577.18|1573.18|34
1620782720000|2021-05-12 01:25:20|1577.83|1573.83|1578.72|1574.72|1578.86|1574.86|1577.79|1573.79|35
1620782730000|2021-05-12 01:25:30|1578.77|1574.77|1577.63|1573.63|1578.77|1574.77|1576.96|1572.96|35
1620782740000|2021-05-12 01:25:40|1577.78|1573.78|1578.85|1574.85|1579.22|1575.22|1577.78|1573.78|29
1620782750000|2021-05-12 01:25:50|1579.04|1575.04|1580.12|1576.12|1580.34|1576.34|1578.91|1574.91|28
1620782760000|2021-05-12 01:26:00|1580.2|1576.2|1580.64|1576.64|1580.64|1576.64|1580.19|1576.19|24
1620782770000|2021-05-12 01:26:10|1580.57|1576.57|1580.19|1576.19|1580.57|1576.57|1580.03|1576.03|28
1620782780000|2021-05-12 01:26:20|1580.2|1576.2|1580.93|1576.93|1580.96|1576.96|1580.12|1576.12|31
1620782790000|2021-05-12 01:26:30|1580.94|1576.94|1583.01|1579.01|1583.01|1579.01|1580.56|1576.56|29
1620782800000|2021-05-12 01:26:40|1583.1|1579.1|1584.83|1580.83|1584.85|1580.85|1582.88|1578.88|18
1620782810000|2021-05-12 01:26:50|1584.33|1580.33|1584.29|1580.29|1585.16|1581.16|1582.65|1578.65|39
1620782820000|2021-05-12 01:27:00|1584.31|1580.31|1583.27|1579.27|1584.72|1580.72|1583.27|1579.27|25
1620782830000|2021-05-12 01:27:10|1583.23|1579.23|1580.55|1576.55|1583.29|1579.29|1580.37|1576.37|35
1620782840000|2021-05-12 01:27:20|1580.71|1576.71|1579|1575|1580.73|1576.73|1578.99|1574.99|29
1620782850000|2021-05-12 01:27:30|1578.92|1574.92|1578.73|1574.73|1579.21|1575.21|1578.48|1574.48|37
1620782860000|2021-05-12 01:27:40|1578.7|1574.7|1578.24|1574.24|1578.96|1574.96|1578.22|1574.22|32
1620782870000|2021-05-12 01:27:50|1578.23|1574.23|1578.96|1574.96|1578.98|1574.98|1578.22|1574.22|38
1620782880000|2021-05-12 01:28:00|1578.95|1574.95|1578.47|1574.47|1579.15|1575.15|1578.44|1574.44|31
1620782890000|2021-05-12 01:28:10|1578.45|1574.45|1576.97|1572.97|1578.8|1574.8|1576.84|1572.84|33
1620782900000|2021-05-12 01:28:20|1576.96|1572.96|1575.28|1571.28|1577.34|1573.34|1575.19|1571.19|37
1620782910000|2021-05-12 01:28:30|1575.11|1571.11|1574.36|1570.36|1575.16|1571.16|1574|1570|36
1620782920000|2021-05-12 01:28:40|1574.43|1570.43|1574.92|1570.92|1575.15|1571.15|1574.43|1570.43|35
1620782930000|2021-05-12 01:28:50|1574.95|1570.95|1574.61|1570.61|1574.95|1570.95|1574.57|1570.57|30
1620782940000|2021-05-12 01:29:00|1574.66|1570.66|1573.94|1569.94|1574.85|1570.85|1573.79|1569.79|32
1620782950000|2021-05-12 01:29:10|1573.17|1569.17|1571.33|1567.33|1573.21|1569.21|1570.68|1566.68|37
1620782960000|2021-05-12 01:29:20|1571.44|1567.44|1570.6|1566.6|1572.64|1568.64|1570.6|1566.6|29
1620782970000|2021-05-12 01:29:30|1571.2|1567.2|1571.49|1567.49|1572.44|1568.44|1570.5|1566.5|33
1620782980000|2021-05-12 01:29:40|1571.46|1567.46|1570.34|1566.34|1571.47|1567.47|1570.34|1566.34|30
1620782990000|2021-05-12 01:29:50|1570.38|1566.38|1569.73|1565.73|1570.65|1566.65|1569.73|1565.73|29
1620783000000|2021-05-12 01:30:00|1569.85|1565.85|1571.37|1567.37|1571.82|1567.82|1569.85|1565.85|37
1620783010000|2021-05-12 01:30:10|1571.39|1567.39|1570.81|1566.81|1571.54|1567.54|1570|1566|38
1620783020000|2021-05-12 01:30:20|1570.79|1566.79|1571.55|1567.55|1571.93|1567.93|1570.51|1566.51|37
1620783030000|2021-05-12 01:30:30|1571.56|1567.56|1571.58|1567.58|1571.94|1567.94|1571.56|1567.56|38
1620783040000|2021-05-12 01:30:40|1571.56|1567.56|1569.67|1565.67|1571.8|1567.8|1569.33|1565.33|36
1620783050000|2021-05-12 01:30:50|1569.76|1565.76|1571.41|1567.41|1571.88|1567.88|1569.73|1565.73|37
1620783060000|2021-05-12 01:31:00|1571.39|1567.39|1572.21|1568.21|1572.33|1568.33|1571.39|1567.39|29
1620783070000|2021-05-12 01:31:10|1572.11|1568.11|1572.71|1568.71|1573.18|1569.18|1572.07|1568.07|35
1620783080000|2021-05-12 01:31:20|1572.87|1568.87|1572.51|1568.51|1573.75|1569.75|1572.07|1568.07|37
1620783090000|2021-05-12 01:31:30|1572.52|1568.52|1573.47|1569.47|1573.52|1569.52|1572.52|1568.52|35
1620783100000|2021-05-12 01:31:40|1573.37|1569.37|1573.3|1569.3|1574.07|1570.07|1573.27|1569.27|37
1620783110000|2021-05-12 01:31:50|1573.29|1569.29|1572.8|1568.8|1573.56|1569.56|1572.8|1568.8|30
1620783120000|2021-05-12 01:32:00|1572.89|1568.89|1574.83|1570.83|1575.48|1571.48|1572.88|1568.88|38
1620783130000|2021-05-12 01:32:10|1574.78|1570.78|1573.9|1569.9|1574.95|1570.95|1573.36|1569.36|38
1620783140000|2021-05-12 01:32:20|1573.83|1569.83|1575.78|1571.78|1575.78|1571.78|1573.58|1569.58|37
1620783150000|2021-05-12 01:32:30|1575.67|1571.67|1576.66|1572.66|1576.92|1572.92|1575.64|1571.64|39
1620783160000|2021-05-12 01:32:40|1576.67|1572.67|1577.09|1573.09|1577.33|1573.33|1576.67|1572.67|33
1620783170000|2021-05-12 01:32:50|1577.18|1573.18|1576.82|1572.82|1577.21|1573.21|1576.7|1572.7|34
1620783180000|2021-05-12 01:33:00|1576.81|1572.81|1577.9|1573.9|1577.9|1573.9|1576.81|1572.81|34
1620783190000|2021-05-12 01:33:10|1577.83|1573.83|1578.28|1574.28|1578.54|1574.54|1577.69|1573.69|31
1620783200000|2021-05-12 01:33:20|1579.31|1575.31|1577.61|1573.61|1579.93|1575.93|1577.61|1573.61|36
1620783210000|2021-05-12 01:33:30|1577.62|1573.62|1576.92|1572.92|1577.7|1573.7|1576.82|1572.82|33
1620783220000|2021-05-12 01:33:40|1576.81|1572.81|1575.76|1571.76|1576.82|1572.82|1575.53|1571.53|32
1620783230000|2021-05-12 01:33:50|1575.75|1571.75|1576.25|1572.25|1576.3|1572.3|1574.97|1570.97|38
1620783240000|2021-05-12 01:34:00|1576.24|1572.24|1575.67|1571.67|1576.59|1572.59|1575.57|1571.57|34
1620783250000|2021-05-12 01:34:10|1575.63|1571.63|1576|1572|1576|1572|1575.52|1571.52|37
1620783260000|2021-05-12 01:34:20|1575.98|1571.98|1576.39|1572.39|1576.39|1572.39|1575.67|1571.67|31
1620783270000|2021-05-12 01:34:30|1576.43|1572.43|1576.73|1572.73|1576.76|1572.76|1576.32|1572.32|37
1620783280000|2021-05-12 01:34:40|1576.8|1572.8|1577.65|1573.65|1577.67|1573.67|1576.8|1572.8|28
1620783290000|2021-05-12 01:34:50|1577.62|1573.62|1576.12|1572.12|1577.71|1573.71|1576.04|1572.04|38
1620783300000|2021-05-12 01:35:00|1575.81|1571.81|1576.1|1572.1|1576.22|1572.22|1575.76|1571.76|38
1620783310000|2021-05-12 01:35:10|1576.15|1572.15|1576.6|1572.6|1576.7|1572.7|1576.06|1572.06|27
1620783320000|2021-05-12 01:35:20|1576.59|1572.59|1578.57|1574.57|1578.57|1574.57|1576.59|1572.59|33
1620783330000|2021-05-12 01:35:30|1578.44|1574.44|1578.49|1574.49|1579.75|1575.75|1578.19|1574.19|37
1620783340000|2021-05-12 01:35:40|1578.5|1574.5|1579.5|1575.5|1579.51|1575.51|1578.5|1574.5|31
1620783350000|2021-05-12 01:35:50|1579.48|1575.48|1577.83|1573.83|1579.48|1575.48|1577.48|1573.48|35
1620783360000|2021-05-12 01:36:00|1577.72|1573.72|1577.31|1573.31|1577.8|1573.8|1577.31|1573.31|35
1620783370000|2021-05-12 01:36:10|1577.21|1573.21|1577.32|1573.32|1577.47|1573.47|1576.42|1572.42|36
1620783380000|2021-05-12 01:36:20|1577.35|1573.35|1577.16|1573.16|1577.6|1573.6|1577.09|1573.09|29
1620783390000|2021-05-12 01:36:30|1577.2|1573.2|1577.42|1573.42|1577.46|1573.46|1576.93|1572.93|36
1620783400000|2021-05-12 01:36:40|1577.43|1573.43|1577.15|1573.15|1577.61|1573.61|1576.52|1572.52|37
1620783410000|2021-05-12 01:36:50|1577.16|1573.16|1577|1573|1577.86|1573.86|1576.87|1572.87|36
1620783420000|2021-05-12 01:37:00|1577.35|1573.35|1575.69|1571.69|1577.67|1573.67|1575.69|1571.69|32
1620783430000|2021-05-12 01:37:10|1575.67|1571.67|1574.58|1570.58|1575.83|1571.83|1574.58|1570.58|35
1620783440000|2021-05-12 01:37:20|1574.36|1570.36|1572.85|1568.85|1574.36|1570.36|1572.74|1568.74|33
1620783450000|2021-05-12 01:37:30|1572.84|1568.84|1571.63|1567.63|1572.85|1568.85|1571.59|1567.59|33
1620783460000|2021-05-12 01:37:40|1571.61|1567.61|1570.65|1566.65|1571.88|1567.88|1570.46|1566.46|27
1620783470000|2021-05-12 01:37:50|1570.8|1566.8|1570.47|1566.47|1571.16|1567.16|1570.47|1566.47|33
1620783480000|2021-05-12 01:38:00|1570.52|1566.52|1570.43|1566.43|1570.79|1566.79|1570.22|1566.22|18
1620783490000|2021-05-12 01:38:10|1570.34|1566.34|1570.31|1566.31|1570.68|1566.68|1569.73|1565.73|30
1620783500000|2021-05-12 01:38:20|1570.35|1566.35|1570.41|1566.41|1570.92|1566.92|1569.75|1565.75|37
1620783510000|2021-05-12 01:38:30|1570.43|1566.43|1569.67|1565.67|1570.49|1566.49|1569.67|1565.67|38
1620783520000|2021-05-12 01:38:40|1569.7|1565.7|1568.66|1564.66|1569.7|1565.7|1568.56|1564.56|31
1620783530000|2021-05-12 01:38:50|1568.9|1564.9|1568.79|1564.79|1569.29|1565.29|1568.71|1564.71|35
1620783540000|2021-05-12 01:39:00|1568.84|1564.84|1567.32|1563.32|1568.84|1564.84|1567.26|1563.26|35
1620783550000|2021-05-12 01:39:10|1567.45|1563.45|1567.68|1563.68|1568.44|1564.44|1567.28|1563.28|38
1620783560000|2021-05-12 01:39:20|1567.67|1563.67|1567.53|1563.53|1568.75|1564.75|1567.52|1563.52|37
1620783570000|2021-05-12 01:39:30|1567.28|1563.28|1568|1564|1568.26|1564.26|1567.28|1563.28|37
1620783580000|2021-05-12 01:39:40|1568.01|1564.01|1566.99|1562.99|1568.04|1564.04|1566.98|1562.98|32
1620783590000|2021-05-12 01:39:50|1566.91|1562.91|1566.22|1562.22|1567.02|1563.02|1566.13|1562.13|32
1620783600000|2021-05-12 01:40:00|1566.19|1562.19|1566.29|1562.29|1566.79|1562.79|1565.19|1561.19|30
1620783610000|2021-05-12 01:40:10|1566.34|1562.34|1566.57|1562.57|1567.02|1563.02|1566.28|1562.28|34
1620783620000|2021-05-12 01:40:20|1566.56|1562.56|1566.31|1562.31|1567.38|1563.38|1566.21|1562.21|39
1620783630000|2021-05-12 01:40:30|1566.21|1562.21|1566.77|1562.77|1566.88|1562.88|1566.2|1562.2|35
1620783640000|2021-05-12 01:40:40|1566.74|1562.74|1566.91|1562.91|1566.96|1562.96|1566.49|1562.49|37
1620783650000|2021-05-12 01:40:50|1566.94|1562.94|1566.47|1562.47|1566.97|1562.97|1566.47|1562.47|27
1620783660000|2021-05-12 01:41:00|1566.49|1562.49|1566.47|1562.47|1567.36|1563.36|1566.42|1562.42|31
1620783670000|2021-05-12 01:41:10|1566.45|1562.45|1567.08|1563.08|1567.08|1563.08|1566.34|1562.34|37
1620783680000|2021-05-12 01:41:20|1566.99|1562.99|1568|1564|1568.21|1564.21|1566.99|1562.99|33
1620783690000|2021-05-12 01:41:30|1567.99|1563.99|1568.45|1564.45|1568.64|1564.64|1567.98|1563.98|36
1620783700000|2021-05-12 01:41:40|1568.27|1564.27|1569.62|1565.62|1569.65|1565.65|1567.97|1563.97|33
1620783710000|2021-05-12 01:41:50|1569.6|1565.6|1567.96|1563.96|1569.6|1565.6|1567.95|1563.95|37
1620783720000|2021-05-12 01:42:00|1567.98|1563.98|1568.16|1564.16|1568.34|1564.34|1567.94|1563.94|23
1620783730000|2021-05-12 01:42:10|1568.19|1564.19|1568.54|1564.54|1568.54|1564.54|1568.08|1564.08|32
1620783740000|2021-05-12 01:42:20|1568.55|1564.55|1568.48|1564.48|1568.64|1564.64|1568.22|1564.22|25
1620783750000|2021-05-12 01:42:30|1568.43|1564.43|1568.47|1564.47|1568.75|1564.75|1568.37|1564.37|28
1620783760000|2021-05-12 01:42:40|1568.52|1564.52|1567.27|1563.27|1568.52|1564.52|1567.27|1563.27|30
1620783770000|2021-05-12 01:42:50|1567.25|1563.25|1568.04|1564.04|1568.06|1564.06|1567.24|1563.24|30
1620783780000|2021-05-12 01:43:00|1568.06|1564.06|1568.21|1564.21|1568.26|1564.26|1568.06|1564.06|33
1620783790000|2021-05-12 01:43:10|1568.2|1564.2|1568.22|1564.22|1568.24|1564.24|1568|1564|31
1620783800000|2021-05-12 01:43:20|1568.23|1564.23|1567.13|1563.13|1568.23|1564.23|1567.13|1563.13|34
1620783810000|2021-05-12 01:43:30|1566.91|1562.91|1567.68|1563.68|1567.76|1563.76|1566.45|1562.45|31
1620783820000|2021-05-12 01:43:40|1567.66|1563.66|1565.7|1561.7|1567.82|1563.82|1565.54|1561.54|33
1620783830000|2021-05-12 01:43:50|1565.67|1561.67|1564.89|1560.89|1565.92|1561.92|1564.8|1560.8|35
1620783840000|2021-05-12 01:44:00|1564.96|1560.96|1565.51|1561.51|1565.72|1561.72|1564.96|1560.96|34
1620783850000|2021-05-12 01:44:10|1565.44|1561.44|1564.33|1560.33|1565.81|1561.81|1564.23|1560.23|36
1620783860000|2021-05-12 01:44:20|1564.39|1560.39|1562.91|1558.91|1564.39|1560.39|1562.85|1558.85|37
1620783870000|2021-05-12 01:44:30|1563.15|1559.15|1563.6|1559.6|1563.6|1559.6|1562.6|1558.6|36
1620783880000|2021-05-12 01:44:40|1563.64|1559.64|1563.42|1559.42|1563.65|1559.65|1562.71|1558.71|34
1620783890000|2021-05-12 01:44:50|1563.25|1559.25|1564.1|1560.1|1564.1|1560.1|1563.25|1559.25|34
1620783900000|2021-05-12 01:45:00|1564.08|1560.08|1563.74|1559.74|1564.2|1560.2|1562.97|1558.97|36
1620783910000|2021-05-12 01:45:10|1563.75|1559.75|1562.96|1558.96|1563.75|1559.75|1562.62|1558.62|36
1620783920000|2021-05-12 01:45:20|1563|1559|1562.12|1558.12|1563.92|1559.92|1561.84|1557.84|38
1620783930000|2021-05-12 01:45:30|1562.13|1558.13|1557.62|1553.62|1562.13|1558.13|1556.91|1552.91|37
1620783940000|2021-05-12 01:45:40|1557.61|1553.61|1557.24|1553.24|1558|1554|1557.18|1553.18|37
1620783950000|2021-05-12 01:45:50|1557.28|1553.28|1558.92|1554.92|1559.29|1555.29|1557.28|1553.28|40
1620783960000|2021-05-12 01:46:00|1559.04|1555.04|1559.75|1555.75|1560.03|1556.03|1558.88|1554.88|36
1620783970000|2021-05-12 01:46:10|1559.74|1555.74|1563.57|1559.57|1563.57|1559.57|1559.74|1555.74|35
1620783980000|2021-05-12 01:46:20|1563.56|1559.56|1566.5|1562.5|1566.5|1562.5|1563.51|1559.51|29
1620783990000|2021-05-12 01:46:30|1566.43|1562.43|1564.86|1560.86|1566.75|1562.75|1564.86|1560.86|40
1620784000000|2021-05-12 01:46:40|1563.86|1559.86|1562.94|1558.94|1563.86|1559.86|1562.44|1558.44|39
1620784010000|2021-05-12 01:46:50|1562.91|1558.91|1561.23|1557.23|1563.17|1559.17|1561.23|1557.23|39
1620784020000|2021-05-12 01:47:00|1561.7|1557.7|1563.37|1559.37|1563.37|1559.37|1560.73|1556.73|37
1620784030000|2021-05-12 01:47:10|1563.52|1559.52|1563.07|1559.07|1564.73|1560.73|1563.07|1559.07|36
1620784040000|2021-05-12 01:47:20|1562.9|1558.9|1563.97|1559.97|1564.71|1560.71|1562.9|1558.9|40
1620784050000|2021-05-12 01:47:30|1563.86|1559.86|1564.6|1560.6|1564.95|1560.95|1563.73|1559.73|35
1620784060000|2021-05-12 01:47:40|1564.49|1560.49|1564.84|1560.84|1565.3|1561.3|1564.01|1560.01|34
1620784070000|2021-05-12 01:47:50|1564.86|1560.86|1565.87|1561.87|1566.01|1562.01|1564.86|1560.86|37
1620784080000|2021-05-12 01:48:00|1565.5|1561.5|1564.87|1560.87|1566|1562|1564.87|1560.87|23
1620784090000|2021-05-12 01:48:10|1564.89|1560.89|1566.24|1562.24|1566.95|1562.95|1564.89|1560.89|31
1620784100000|2021-05-12 01:48:20|1566.23|1562.23|1566.54|1562.54|1566.58|1562.58|1565.76|1561.76|36
1620784110000|2021-05-12 01:48:30|1566.13|1562.13|1566.93|1562.93|1566.93|1562.93|1565.75|1561.75|37
1620784120000|2021-05-12 01:48:40|1566.92|1562.92|1565.61|1561.61|1567.29|1563.29|1565.31|1561.31|35
1620784130000|2021-05-12 01:48:50|1566.06|1562.06|1566.4|1562.4|1567.24|1563.24|1566.06|1562.06|31
1620784140000|2021-05-12 01:49:00|1566.35|1562.35|1565.92|1561.92|1566.71|1562.71|1565.42|1561.42|33
1620784150000|2021-05-12 01:49:10|1565.93|1561.93|1566.61|1562.61|1566.62|1562.62|1565.92|1561.92|26
1620784160000|2021-05-12 01:49:20|1566.65|1562.65|1567.05|1563.05|1567.05|1563.05|1566.62|1562.62|36
1620784170000|2021-05-12 01:49:30|1567.06|1563.06|1566.68|1562.68|1567.22|1563.22|1566.62|1562.62|37
1620784180000|2021-05-12 01:49:40|1566.65|1562.65|1567.46|1563.46|1567.46|1563.46|1566.56|1562.56|35
1620784190000|2021-05-12 01:49:50|1566.97|1562.97|1566.52|1562.52|1567.36|1563.36|1566.47|1562.47|35
1620784200000|2021-05-12 01:50:00|1566.51|1562.51|1566.75|1562.75|1567.15|1563.15|1566.27|1562.27|37
1620784210000|2021-05-12 01:50:10|1566.73|1562.73|1566.98|1562.98|1567.27|1563.27|1566.73|1562.73|34
1620784220000|2021-05-12 01:50:20|1566.99|1562.99|1567.97|1563.97|1567.97|1563.97|1566.93|1562.93|33
1620784230000|2021-05-12 01:50:30|1568.15|1564.15|1569.48|1565.48|1569.58|1565.58|1568.02|1564.02|37
1620784240000|2021-05-12 01:50:40|1569.47|1565.47|1568.69|1564.69|1569.47|1565.47|1568.18|1564.18|36
1620784250000|2021-05-12 01:50:50|1568.73|1564.73|1569.41|1565.41|1569.41|1565.41|1568.26|1564.26|37
1620784260000|2021-05-12 01:51:00|1569.38|1565.38|1568.22|1564.22|1569.51|1565.51|1567.54|1563.54|35
1620784270000|2021-05-12 01:51:10|1568.25|1564.25|1568.65|1564.65|1569.13|1565.13|1567.85|1563.85|37
1620784280000|2021-05-12 01:51:20|1568.26|1564.26|1569.78|1565.78|1570.19|1566.19|1568.26|1564.26|36
1620784290000|2021-05-12 01:51:30|1570.34|1566.34|1570.62|1566.62|1571.36|1567.36|1569.77|1565.77|38
1620784300000|2021-05-12 01:51:40|1570.66|1566.66|1570.05|1566.05|1570.8|1566.8|1570.01|1566.01|34
1620784310000|2021-05-12 01:51:50|1569.69|1565.69|1569.96|1565.96|1570.57|1566.57|1569.69|1565.69|38
1620784320000|2021-05-12 01:52:00|1569.95|1565.95|1569.9|1565.9|1570.15|1566.15|1569.82|1565.82|34
1620784330000|2021-05-12 01:52:10|1569.94|1565.94|1570.55|1566.55|1570.82|1566.82|1569.74|1565.74|35
1620784340000|2021-05-12 01:52:20|1570.6|1566.6|1571.81|1567.81|1571.98|1567.98|1570.4|1566.4|38
1620784350000|2021-05-12 01:52:30|1571.8|1567.8|1571.86|1567.86|1572.16|1568.16|1571.6|1567.6|29
1620784360000|2021-05-12 01:52:40|1571.8|1567.8|1571.78|1567.78|1572.2|1568.2|1571.72|1567.72|28
1620784370000|2021-05-12 01:52:50|1571.81|1567.81|1570.98|1566.98|1572.18|1568.18|1570.8|1566.8|38
1620784380000|2021-05-12 01:53:00|1570.97|1566.97|1571.01|1567.01|1571.01|1567.01|1570.37|1566.37|29
1620784390000|2021-05-12 01:53:10|1571.05|1567.05|1571.22|1567.22|1571.38|1567.38|1570.93|1566.93|15
1620784400000|2021-05-12 01:53:20|1571.33|1567.33|1571.49|1567.49|1571.49|1567.49|1570.93|1566.93|12
1620784410000|2021-05-12 01:53:30|1571.28|1567.28|1571.59|1567.59|1571.94|1567.94|1571.28|1567.28|11
1620784420000|2021-05-12 01:53:40|1571.6|1567.6|1571.52|1567.52|1571.91|1567.91|1571.52|1567.52|13
1620784430000|2021-05-12 01:53:50|1571.4|1567.4|1571.5|1567.5|1571.5|1567.5|1571.4|1567.4|3
1620784440000|2021-05-12 01:54:00|1571.41|1567.41|1572.44|1568.44|1572.62|1568.62|1571.36|1567.36|18
1620784450000|2021-05-12 01:54:10|1571.87|1567.87|1573.18|1569.18|1573.21|1569.21|1571.87|1567.87|20
1620784460000|2021-05-12 01:54:20|1572.61|1568.61|1572.15|1568.15|1572.69|1568.69|1571.8|1567.8|25
1620784470000|2021-05-12 01:54:30|1572.17|1568.17|1572.31|1568.31|1572.52|1568.52|1572.17|1568.17|11
1620784480000|2021-05-12 01:54:40|1572.13|1568.13|1570.14|1566.14|1572.13|1568.13|1570.14|1566.14|29
1620784490000|2021-05-12 01:54:50|1570.09|1566.09|1569.68|1565.68|1570.11|1566.11|1569.54|1565.54|22
1620784500000|2021-05-12 01:55:00|1570.04|1566.04|1570.23|1566.23|1570.38|1566.38|1569.4|1565.4|27
1620784510000|2021-05-12 01:55:10|1570.29|1566.29|1570.08|1566.08|1570.46|1566.46|1570.06|1566.06|20
1620784520000|2021-05-12 01:55:20|1569.99|1565.99|1569.75|1565.75|1570.2|1566.2|1569.18|1565.18|24
1620784530000|2021-05-12 01:55:30|1569.76|1565.76|1571.5|1567.5|1571.57|1567.57|1569.76|1565.76|21
1620784540000|2021-05-12 01:55:40|1571.49|1567.49|1569.86|1565.86|1571.49|1567.49|1569.86|1565.86|19
1620784550000|2021-05-12 01:55:50|1569.92|1565.92|1570.42|1566.42|1570.95|1566.95|1569.86|1565.86|10
1620784560000|2021-05-12 01:56:00|1570.24|1566.24|1570.35|1566.35|1570.35|1566.35|1570.12|1566.12|7
1620784570000|2021-05-12 01:56:10|1570.57|1566.57|1570.41|1566.41|1570.57|1566.57|1570.12|1566.12|5
1620784580000|2021-05-12 01:56:20|1572|1568|1572.77|1568.77|1573.04|1569.04|1572|1568|17
1620784590000|2021-05-12 01:56:30|1573.21|1569.21|1573.56|1569.56|1573.58|1569.58|1573.19|1569.19|14
1620784600000|2021-05-12 01:56:40|1573.49|1569.49|1576.54|1572.54|1576.54|1572.54|1573.49|1569.49|27
1620784610000|2021-05-12 01:56:50|1576.18|1572.18|1574.32|1570.32|1576.58|1572.58|1574.14|1570.14|24
1620784620000|2021-05-12 01:57:00|1574.14|1570.14|1575.36|1571.36|1575.36|1571.36|1574.14|1570.14|16
1620784630000|2021-05-12 01:57:10|1575.49|1571.49|1574.68|1570.68|1575.97|1571.97|1574.68|1570.68|23
1620784640000|2021-05-12 01:57:20|1574.66|1570.66|1577.43|1573.43|1577.43|1573.43|1574.66|1570.66|24
1620784650000|2021-05-12 01:57:30|1577.5|1573.5|1577.38|1573.38|1577.5|1573.5|1577.38|1573.38|7
1620784660000|2021-05-12 01:57:40|1577.32|1573.32|1575.28|1571.28|1577.32|1573.32|1574.95|1570.95|36
1620784670000|2021-05-12 01:57:50|1575.62|1571.62|1575.39|1571.39|1575.8|1571.8|1575.21|1571.21|31
1620784680000|2021-05-12 01:58:00|1575.37|1571.37|1574.3|1570.3|1575.37|1571.37|1574.29|1570.29|24
1620784690000|2021-05-12 01:58:10|1574.28|1570.28|1574.24|1570.24|1574.39|1570.39|1574.2|1570.2|28
1620784700000|2021-05-12 01:58:20|1574.29|1570.29|1574.71|1570.71|1574.81|1570.81|1574.26|1570.26|33
1620784710000|2021-05-12 01:58:30|1574.65|1570.65|1574.57|1570.57|1574.69|1570.69|1574.32|1570.32|32
1620784720000|2021-05-12 01:58:40|1574.66|1570.66|1574.75|1570.75|1575.08|1571.08|1574.58|1570.58|37
1620784730000|2021-05-12 01:58:50|1574.77|1570.77|1573.74|1569.74|1574.89|1570.89|1573.38|1569.38|33
1620784740000|2021-05-12 01:59:00|1573.87|1569.87|1574.2|1570.2|1574.2|1570.2|1573.86|1569.86|32
1620784750000|2021-05-12 01:59:10|1574.23|1570.23|1574.43|1570.43|1574.65|1570.65|1573.91|1569.91|38
1620784760000|2021-05-12 01:59:20|1574.37|1570.37|1574.86|1570.86|1575.19|1571.19|1574.24|1570.24|36
1620784770000|2021-05-12 01:59:30|1574.87|1570.87|1575.66|1571.66|1575.95|1571.95|1574.41|1570.41|39
1620784780000|2021-05-12 01:59:40|1575.7|1571.7|1575.77|1571.77|1575.97|1571.97|1575.53|1571.53|38
1620784790000|2021-05-12 01:59:50|1575.85|1571.85|1576.2|1572.2|1576.43|1572.43|1575.7|1571.7|36
1620784800000|2021-05-12 02:00:00|1576.23|1572.23|1577.88|1573.88|1577.89|1573.89|1576.23|1572.23|35
1620784810000|2021-05-12 02:00:10|1577.91|1573.91|1578.76|1574.76|1578.95|1574.95|1577.91|1573.91|23
1620784820000|2021-05-12 02:00:20|1579.51|1575.51|1579.6|1575.6|1579.6|1575.6|1579.33|1575.33|22
1620784830000|2021-05-12 02:00:30|1579.72|1575.72|1579.59|1575.59|1579.81|1575.81|1579.59|1575.59|29
1620784840000|2021-05-12 02:00:40|1579.63|1575.63|1579.57|1575.57|1579.63|1575.63|1578.99|1574.99|37
1620784850000|2021-05-12 02:00:50|1579.54|1575.54|1580.26|1576.26|1580.43|1576.43|1579.44|1575.44|32
1620784860000|2021-05-12 02:01:00|1580.36|1576.36|1580.39|1576.39|1580.63|1576.63|1580.26|1576.26|32
1620784870000|2021-05-12 02:01:10|1580.49|1576.49|1581.11|1577.11|1581.52|1577.52|1580.49|1576.49|34
1620784880000|2021-05-12 02:01:20|1581.24|1577.24|1582.48|1578.48|1582.48|1578.48|1581.19|1577.19|30
1620784890000|2021-05-12 02:01:30|1582.51|1578.51|1582.62|1578.62|1583.18|1579.18|1582.51|1578.51|31
1620784900000|2021-05-12 02:01:40|1582.78|1578.78|1582.73|1578.73|1582.87|1578.87|1582.61|1578.61|34
1620784910000|2021-05-12 02:01:50|1582.82|1578.82|1582.7|1578.7|1582.82|1578.82|1582.47|1578.47|35
1620784920000|2021-05-12 02:02:00|1582.69|1578.69|1582.34|1578.34|1582.95|1578.95|1582.08|1578.08|38
1620784930000|2021-05-12 02:02:10|1582.14|1578.14|1580.94|1576.94|1582.14|1578.14|1580.87|1576.87|36
1620784940000|2021-05-12 02:02:20|1580.9|1576.9|1579.27|1575.27|1580.9|1576.9|1579.27|1575.27|24
1620784950000|2021-05-12 02:02:30|1579.11|1575.11|1578.67|1574.67|1579.14|1575.14|1578.63|1574.63|35
1620784960000|2021-05-12 02:02:40|1578.69|1574.69|1578.85|1574.85|1578.9|1574.9|1578.43|1574.43|36
1620784970000|2021-05-12 02:02:50|1578.81|1574.81|1579.75|1575.75|1579.75|1575.75|1578.18|1574.18|34
1620784980000|2021-05-12 02:03:00|1579.77|1575.77|1579.18|1575.18|1579.98|1575.98|1578.85|1574.85|40
1620784990000|2021-05-12 02:03:10|1579.13|1575.13|1577.64|1573.64|1579.13|1575.13|1577.63|1573.63|32
1620785000000|2021-05-12 02:03:20|1577.62|1573.62|1576.46|1572.46|1577.62|1573.62|1576.46|1572.46|34
1620785010000|2021-05-12 02:03:30|1576.32|1572.32|1576.17|1572.17|1576.69|1572.69|1575.98|1571.98|30
1620785020000|2021-05-12 02:03:40|1576.03|1572.03|1575.05|1571.05|1576.28|1572.28|1575.01|1571.01|37
1620785030000|2021-05-12 02:03:50|1575.04|1571.04|1575.32|1571.32|1575.44|1571.44|1575|1571|35
1620785040000|2021-05-12 02:04:00|1575.46|1571.46|1574.79|1570.79|1575.63|1571.63|1574.65|1570.65|38
1620785050000|2021-05-12 02:04:10|1574.68|1570.68|1574.31|1570.31|1575.16|1571.16|1574.09|1570.09|39
1620785060000|2021-05-12 02:04:20|1574.24|1570.24|1575.88|1571.88|1576.1|1572.1|1574.23|1570.23|32
1620785070000|2021-05-12 02:04:30|1576.2|1572.2|1576.01|1572.01|1577.06|1573.06|1575.89|1571.89|40
1620785080000|2021-05-12 02:04:40|1575.98|1571.98|1576.6|1572.6|1576.6|1572.6|1575.64|1571.64|37
1620785090000|2021-05-12 02:04:50|1576.61|1572.61|1576.14|1572.14|1576.78|1572.78|1576.04|1572.04|31
1620785100000|2021-05-12 02:05:00|1576.16|1572.16|1576.26|1572.26|1576.62|1572.62|1575.61|1571.61|36
1620785110000|2021-05-12 02:05:10|1576.37|1572.37|1576.26|1572.26|1576.71|1572.71|1576.26|1572.26|35
1620785120000|2021-05-12 02:05:20|1576.24|1572.24|1575.02|1571.02|1576.55|1572.55|1574.97|1570.97|35
1620785130000|2021-05-12 02:05:30|1574.97|1570.97|1573.99|1569.99|1575.29|1571.29|1573.91|1569.91|38
1620785140000|2021-05-12 02:05:40|1573.93|1569.93|1573.54|1569.54|1573.93|1569.93|1573.47|1569.47|30
1620785150000|2021-05-12 02:05:50|1573.48|1569.48|1572.9|1568.9|1573.5|1569.5|1572.28|1568.28|32
1620785160000|2021-05-12 02:06:00|1572.89|1568.89|1572.67|1568.67|1573.21|1569.21|1572.58|1568.58|31
1620785170000|2021-05-12 02:06:10|1572.61|1568.61|1572.27|1568.27|1572.66|1568.66|1572.14|1568.14|32
1620785180000|2021-05-12 02:06:20|1572.25|1568.25|1570.98|1566.98|1572.38|1568.38|1570.8|1566.8|28
1620785190000|2021-05-12 02:06:30|1570.94|1566.94|1570.34|1566.34|1571.16|1567.16|1569.6|1565.6|19
1620785200000|2021-05-12 02:06:40|1570.69|1566.69|1570.01|1566.01|1571.1|1567.1|1569.98|1565.98|27
1620785210000|2021-05-12 02:06:50|1569.97|1565.97|1569.38|1565.38|1571.16|1567.16|1569.22|1565.22|39
1620785220000|2021-05-12 02:07:00|1569.65|1565.65|1568.59|1564.59|1569.88|1565.88|1568.42|1564.42|32
1620785230000|2021-05-12 02:07:10|1568.21|1564.21|1568.51|1564.51|1568.94|1564.94|1568.11|1564.11|36
1620785240000|2021-05-12 02:07:20|1568.53|1564.53|1569.08|1565.08|1569.95|1565.95|1568.53|1564.53|38
1620785250000|2021-05-12 02:07:30|1569.13|1565.13|1569.1|1565.1|1569.54|1565.54|1569.02|1565.02|33
1620785260000|2021-05-12 02:07:40|1569.14|1565.14|1568.51|1564.51|1569.14|1565.14|1568.45|1564.45|32
1620785270000|2021-05-12 02:07:50|1568.59|1564.59|1568.63|1564.63|1568.68|1564.68|1568.4|1564.4|29
1620785280000|2021-05-12 02:08:00|1568.5|1564.5|1568.5|1564.5|1568.65|1564.65|1568.47|1564.47|32
1620785290000|2021-05-12 02:08:10|1568.54|1564.54|1566.87|1562.87|1568.63|1564.63|1566.79|1562.79|34
1620785300000|2021-05-12 02:08:20|1566.72|1562.72|1568.69|1564.69|1568.69|1564.69|1566.61|1562.61|35
1620785310000|2021-05-12 02:08:30|1568.63|1564.63|1566.62|1562.62|1568.95|1564.95|1566.62|1562.62|37
1620785320000|2021-05-12 02:08:40|1566.87|1562.87|1569.19|1565.19|1569.19|1565.19|1566.6|1562.6|38
1620785330000|2021-05-12 02:08:50|1569.24|1565.24|1569.49|1565.49|1570.43|1566.43|1568.93|1564.93|36
1620785340000|2021-05-12 02:09:00|1569.45|1565.45|1570.51|1566.51|1571.11|1567.11|1569.45|1565.45|33
1620785350000|2021-05-12 02:09:10|1570.09|1566.09|1571.39|1567.39|1571.47|1567.47|1569.44|1565.44|35
1620785360000|2021-05-12 02:09:20|1571.51|1567.51|1572.27|1568.27|1572.61|1568.61|1571.03|1567.03|37
1620785370000|2021-05-12 02:09:30|1572.14|1568.14|1572.7|1568.7|1572.97|1568.97|1571.54|1567.54|28
1620785380000|2021-05-12 02:09:40|1572.93|1568.93|1573.45|1569.45|1573.45|1569.45|1572.82|1568.82|22
1620785390000|2021-05-12 02:09:50|1573.27|1569.27|1573.42|1569.42|1574.21|1570.21|1573.27|1569.27|33
1620785400000|2021-05-12 02:10:00|1573.43|1569.43|1573.76|1569.76|1573.87|1569.87|1573.32|1569.32|29
1620785410000|2021-05-12 02:10:10|1573.84|1569.84|1574.42|1570.42|1574.42|1570.42|1573.76|1569.76|35
1620785420000|2021-05-12 02:10:20|1574.47|1570.47|1575.54|1571.54|1575.83|1571.83|1574.34|1570.34|36
1620785430000|2021-05-12 02:10:30|1575.56|1571.56|1575.22|1571.22|1575.56|1571.56|1574.4|1570.4|40
1620785440000|2021-05-12 02:10:40|1575.15|1571.15|1576.18|1572.18|1576.18|1572.18|1574.93|1570.93|34
1620785450000|2021-05-12 02:10:50|1576.31|1572.31|1575.37|1571.37|1576.43|1572.43|1575.27|1571.27|34
1620785460000|2021-05-12 02:11:00|1575.4|1571.4|1574.87|1570.87|1575.4|1571.4|1574.3|1570.3|29
1620785470000|2021-05-12 02:11:10|1575.17|1571.17|1575.99|1571.99|1576.11|1572.11|1575.17|1571.17|36
1620785480000|2021-05-12 02:11:20|1576.1|1572.1|1575.81|1571.81|1576.13|1572.13|1575.45|1571.45|32
1620785490000|2021-05-12 02:11:30|1575.79|1571.79|1575.88|1571.88|1576.01|1572.01|1575.34|1571.34|34
1620785500000|2021-05-12 02:11:40|1575.7|1571.7|1575.87|1571.87|1576.53|1572.53|1575.68|1571.68|37
1620785510000|2021-05-12 02:11:50|1575.88|1571.88|1576.23|1572.23|1576.41|1572.41|1575.74|1571.74|33
1620785520000|2021-05-12 02:12:00|1575.96|1571.96|1577.68|1573.68|1577.79|1573.79|1575.96|1571.96|30
1620785530000|2021-05-12 02:12:10|1577.59|1573.59|1576.77|1572.77|1577.85|1573.85|1576.73|1572.73|32
1620785540000|2021-05-12 02:12:20|1576.87|1572.87|1579.05|1575.05|1579.05|1575.05|1576.86|1572.86|33
1620785550000|2021-05-12 02:12:30|1578.65|1574.65|1579.31|1575.31|1580.01|1576.01|1578.32|1574.32|28
1620785560000|2021-05-12 02:12:40|1579.51|1575.51|1580.47|1576.47|1580.49|1576.49|1579.38|1575.38|31
1620785570000|2021-05-12 02:12:50|1580.48|1576.48|1581.41|1577.41|1581.44|1577.44|1580.36|1576.36|32
1620785580000|2021-05-12 02:13:00|1581.48|1577.48|1582.6|1578.6|1582.6|1578.6|1581.42|1577.42|35
1620785590000|2021-05-12 02:13:10|1582.72|1578.72|1582.33|1578.33|1582.89|1578.89|1581.76|1577.76|33
1620785600000|2021-05-12 02:13:20|1582.27|1578.27|1581.52|1577.52|1582.56|1578.56|1581.5|1577.5|32
1620785610000|2021-05-12 02:13:30|1581.54|1577.54|1581.47|1577.47|1582.01|1578.01|1581.46|1577.46|30
1620785620000|2021-05-12 02:13:40|1581.4|1577.4|1581.51|1577.51|1581.51|1577.51|1581.13|1577.13|33
1620785630000|2021-05-12 02:13:50|1581.49|1577.49|1581.7|1577.7|1581.8|1577.8|1581.27|1577.27|33
1620785640000|2021-05-12 02:14:00|1581.76|1577.76|1582.52|1578.52|1582.69|1578.69|1581.7|1577.7|37
1620785650000|2021-05-12 02:14:10|1582.42|1578.42|1581.98|1577.98|1582.55|1578.55|1581.95|1577.95|26
1620785660000|2021-05-12 02:14:20|1581.88|1577.88|1580.78|1576.78|1582.08|1578.08|1580.39|1576.39|33
1620785670000|2021-05-12 02:14:30|1580.82|1576.82|1580.56|1576.56|1580.85|1576.85|1580.43|1576.43|29
1620785680000|2021-05-12 02:14:40|1580.55|1576.55|1580.44|1576.44|1580.66|1576.66|1580.06|1576.06|31
1620785690000|2021-05-12 02:14:50|1580.42|1576.42|1580.17|1576.17|1580.53|1576.53|1580|1576|29
1620785700000|2021-05-12 02:15:00|1580.21|1576.21|1582.04|1578.04|1582.07|1578.07|1580.16|1576.16|36
1620785710000|2021-05-12 02:15:10|1582.06|1578.06|1582.12|1578.12|1582.39|1578.39|1582.06|1578.06|23
1620785720000|2021-05-12 02:15:20|1582.15|1578.15|1580.65|1576.65|1582.24|1578.24|1580.65|1576.65|35
1620785730000|2021-05-12 02:15:30|1580.62|1576.62|1582.09|1578.09|1582.09|1578.09|1580.59|1576.59|31
1620785740000|2021-05-12 02:15:40|1582.08|1578.08|1581.13|1577.13|1582.09|1578.09|1581.06|1577.06|29
1620785750000|2021-05-12 02:15:50|1581.29|1577.29|1581.29|1577.29|1581.39|1577.39|1580.93|1576.93|29
1620785760000|2021-05-12 02:16:00|1581.28|1577.28|1580.93|1576.93|1581.33|1577.33|1580.85|1576.85|25
1620785770000|2021-05-12 02:16:10|1580.94|1576.94|1580.73|1576.73|1580.95|1576.95|1580.47|1576.47|11
1620785780000|2021-05-12 02:16:20|1580.64|1576.64|1580.9|1576.9|1581.49|1577.49|1580.64|1576.64|30
1620785790000|2021-05-12 02:16:30|1580.88|1576.88|1580.94|1576.94|1581.01|1577.01|1580.78|1576.78|15
1620785800000|2021-05-12 02:16:40|1580.92|1576.92|1580.57|1576.57|1580.92|1576.92|1580.43|1576.43|35
1620785810000|2021-05-12 02:16:50|1580.7|1576.7|1580.5|1576.5|1581.37|1577.37|1580.5|1576.5|25
1620785820000|2021-05-12 02:17:00|1580.49|1576.49|1581.33|1577.33|1581.47|1577.47|1580.41|1576.41|36
1620785830000|2021-05-12 02:17:10|1581.47|1577.47|1582.4|1578.4|1582.42|1578.42|1581.47|1577.47|32
1620785840000|2021-05-12 02:17:20|1582.46|1578.46|1583.2|1579.2|1583.24|1579.24|1582.41|1578.41|35
1620785850000|2021-05-12 02:17:30|1583.29|1579.29|1583.51|1579.51|1583.54|1579.54|1583.05|1579.05|33
1620785860000|2021-05-12 02:17:40|1583.52|1579.52|1584.59|1580.59|1584.59|1580.59|1583.33|1579.33|37
1620785870000|2021-05-12 02:17:50|1584.71|1580.71|1585.3|1581.3|1585.37|1581.37|1584.39|1580.39|29
1620785880000|2021-05-12 02:18:00|1585.39|1581.39|1586.01|1582.01|1586.01|1582.01|1585.34|1581.34|32
1620785890000|2021-05-12 02:18:10|1586.02|1582.02|1586.14|1582.14|1586.14|1582.14|1585.83|1581.83|35
1620785900000|2021-05-12 02:18:20|1586.31|1582.31|1586.59|1582.59|1586.59|1582.59|1585.75|1581.75|36
1620785910000|2021-05-12 02:18:30|1586.56|1582.56|1586.39|1582.39|1586.88|1582.88|1586.38|1582.38|30
1620785920000|2021-05-12 02:18:40|1586.37|1582.37|1587.03|1583.03|1587.11|1583.11|1586.37|1582.37|34
1620785930000|2021-05-12 02:18:50|1587.1|1583.1|1586.88|1582.88|1587.52|1583.52|1586.56|1582.56|32
1620785940000|2021-05-12 02:19:00|1586.91|1582.91|1587.3|1583.3|1588.88|1584.88|1586.87|1582.87|28
1620785950000|2021-05-12 02:19:10|1587.28|1583.28|1587.73|1583.73|1587.76|1583.76|1587.27|1583.27|27
1620785960000|2021-05-12 02:19:20|1587.72|1583.72|1587.41|1583.41|1587.85|1583.85|1587.41|1583.41|30
1620785970000|2021-05-12 02:19:30|1587.42|1583.42|1587.1|1583.1|1587.52|1583.52|1586.99|1582.99|26
1620785980000|2021-05-12 02:19:40|1587.05|1583.05|1585.52|1581.52|1587.05|1583.05|1585.36|1581.36|35
1620785990000|2021-05-12 02:19:50|1585.4|1581.4|1585.27|1581.27|1585.43|1581.43|1584.79|1580.79|27
1620786000000|2021-05-12 02:20:00|1585.21|1581.21|1585.66|1581.66|1585.82|1581.82|1584.93|1580.93|33
1620786010000|2021-05-12 02:20:10|1585.67|1581.67|1586.03|1582.03|1586.18|1582.18|1585.19|1581.19|26
1620786020000|2021-05-12 02:20:20|1586.02|1582.02|1585.85|1581.85|1586.48|1582.48|1585.71|1581.71|37
1620786030000|2021-05-12 02:20:30|1585.74|1581.74|1583.79|1579.79|1585.74|1581.74|1583.66|1579.66|37
1620786040000|2021-05-12 02:20:40|1583.47|1579.47|1583.5|1579.5|1583.55|1579.55|1583.43|1579.43|25
1620786050000|2021-05-12 02:20:50|1583.46|1579.46|1583.3|1579.3|1584.17|1580.17|1583.3|1579.3|29
1620786060000|2021-05-12 02:21:00|1583.2|1579.2|1583.24|1579.24|1583.49|1579.49|1583.08|1579.08|28
1620786070000|2021-05-12 02:21:10|1583.35|1579.35|1583.51|1579.51|1583.67|1579.67|1583.15|1579.15|10
1620786080000|2021-05-12 02:21:20|1582.54|1578.54|1581.46|1577.46|1582.55|1578.55|1581.46|1577.46|17
1620786090000|2021-05-12 02:21:30|1581.48|1577.48|1581.46|1577.46|1581.78|1577.78|1580.58|1576.58|31
1620786100000|2021-05-12 02:21:40|1579.63|1575.63|1579.48|1575.48|1579.67|1575.67|1579.48|1575.48|14
1620786110000|2021-05-12 02:21:50|1579.44|1575.44|1579.82|1575.82|1579.82|1575.82|1577.83|1573.83|31
1620786120000|2021-05-12 02:22:00|1579.74|1575.74|1581.41|1577.41|1581.6|1577.6|1579.74|1575.74|31
1620786130000|2021-05-12 02:22:10|1581.4|1577.4|1585.11|1581.11|1585.11|1581.11|1581.4|1577.4|33
1620786140000|2021-05-12 02:22:20|1584.89|1580.89|1587.86|1583.86|1587.86|1583.86|1584.56|1580.56|23
1620786150000|2021-05-12 02:22:30|1587.88|1583.88|1587.15|1583.15|1588.07|1584.07|1587.15|1583.15|19
1620786160000|2021-05-12 02:22:40|1587.96|1583.96|1590.26|1586.26|1590.68|1586.68|1587.15|1583.15|9
1620786170000|2021-05-12 02:22:50|1590.79|1586.79|1593.4|1589.4|1593.45|1589.45|1590.26|1586.26|23
1620786180000|2021-05-12 02:23:00|1593.33|1589.33|1591.13|1587.13|1593.65|1589.65|1590.85|1586.85|37
1620786190000|2021-05-12 02:23:10|1590.07|1586.07|1589.15|1585.15|1591|1587|1588.6|1584.6|34
1620786200000|2021-05-12 02:23:20|1589.17|1585.17|1589.32|1585.32|1589.93|1585.93|1589.07|1585.07|23
1620786210000|2021-05-12 02:23:30|1589.03|1585.03|1589.69|1585.69|1589.69|1585.69|1588.68|1584.68|27
1620786220000|2021-05-12 02:23:40|1589.8|1585.8|1587.01|1583.01|1589.82|1585.82|1586.91|1582.91|30
1620786230000|2021-05-12 02:23:50|1586.96|1582.96|1588.01|1584.01|1588.15|1584.15|1586.74|1582.74|29
1620786240000|2021-05-12 02:24:00|1587.99|1583.99|1586.16|1582.16|1587.99|1583.99|1586.16|1582.16|26
1620786250000|2021-05-12 02:24:10|1586.25|1582.25|1585.83|1581.83|1586.25|1582.25|1585.6|1581.6|29
1620786260000|2021-05-12 02:24:20|1585.84|1581.84|1586.45|1582.45|1586.45|1582.45|1585.35|1581.35|21
1620786270000|2021-05-12 02:24:30|1587.11|1583.11|1587.24|1583.24|1587.45|1583.45|1586.68|1582.68|18
1620786280000|2021-05-12 02:24:40|1587.26|1583.26|1586.17|1582.17|1587.54|1583.54|1586.17|1582.17|23
1620786290000|2021-05-12 02:24:50|1586.15|1582.15|1587.49|1583.49|1587.49|1583.49|1584.81|1580.81|34
1620786300000|2021-05-12 02:25:00|1587.53|1583.53|1587.53|1583.53|1587.93|1583.93|1587.08|1583.08|21
1620786310000|2021-05-12 02:25:10|1587.52|1583.52|1587.8|1583.8|1587.93|1583.93|1587.52|1583.52|9
1620786320000|2021-05-12 02:25:20|1587.9|1583.9|1588.94|1584.94|1592.69|1588.69|1587.66|1583.66|30
1620786330000|2021-05-12 02:25:30|1588.97|1584.97|1591.49|1587.49|1592.56|1588.56|1587.5|1583.5|17
1620786340000|2021-05-12 02:25:40|1591.5|1587.5|1591.93|1587.93|1592.21|1588.21|1590.72|1586.72|20
1620786350000|2021-05-12 02:25:50|1591.78|1587.78|1592.05|1588.05|1592.14|1588.14|1591.33|1587.33|26
1620786360000|2021-05-12 02:26:00|1592.19|1588.19|1592.08|1588.08|1592.55|1588.55|1592.08|1588.08|22
1620786370000|2021-05-12 02:26:10|1592.09|1588.09|1592.64|1588.64|1592.87|1588.87|1592.09|1588.09|21
1620786380000|2021-05-12 02:26:20|1592.68|1588.68|1593.29|1589.29|1593.29|1589.29|1592.09|1588.09|18
1620786390000|2021-05-12 02:26:30|1593.26|1589.26|1592.58|1588.58|1593.26|1589.26|1592.55|1588.55|27
1620786400000|2021-05-12 02:26:40|1592.44|1588.44|1592.24|1588.24|1593.16|1589.16|1592.24|1588.24|27
1620786410000|2021-05-12 02:26:50|1592.25|1588.25|1591.12|1587.12|1592.45|1588.45|1590.42|1586.42|29
1620786420000|2021-05-12 02:27:00|1590.19|1586.19|1590.93|1586.93|1590.94|1586.94|1590.15|1586.15|22
1620786430000|2021-05-12 02:27:10|1590.94|1586.94|1591.21|1587.21|1591.7|1587.7|1590.76|1586.76|24
1620786440000|2021-05-12 02:27:20|1590.94|1586.94|1591.07|1587.07|1591.24|1587.24|1590.85|1586.85|14
1620786450000|2021-05-12 02:27:30|1591|1587|1591.14|1587.14|1591.39|1587.39|1590.91|1586.91|23
1620786460000|2021-05-12 02:27:40|1591.04|1587.04|1590.55|1586.55|1591.14|1587.14|1589.68|1585.68|26
1620786470000|2021-05-12 02:27:50|1590.68|1586.68|1590.43|1586.43|1591.06|1587.06|1590.04|1586.04|28
1620786480000|2021-05-12 02:28:00|1590.44|1586.44|1590.29|1586.29|1590.76|1586.76|1590.18|1586.18|31
1620786490000|2021-05-12 02:28:10|1590.3|1586.3|1590.64|1586.64|1590.7|1586.7|1590.04|1586.04|30
1620786500000|2021-05-12 02:28:20|1590.61|1586.61|1590.36|1586.36|1591.03|1587.03|1590.36|1586.36|25
1620786510000|2021-05-12 02:28:30|1590.37|1586.37|1589.89|1585.89|1590.41|1586.41|1589.89|1585.89|17
1620786520000|2021-05-12 02:28:40|1589.91|1585.91|1591.91|1587.91|1591.99|1587.99|1589.91|1585.91|25
1620786530000|2021-05-12 02:28:50|1591.84|1587.84|1591.11|1587.11|1591.84|1587.84|1591.11|1587.11|14
1620786540000|2021-05-12 02:29:00|1591.07|1587.07|1591.85|1587.85|1591.85|1587.85|1590.61|1586.61|26
1620786550000|2021-05-12 02:29:10|1591.74|1587.74|1590.05|1586.05|1591.74|1587.74|1590.03|1586.03|29
1620786560000|2021-05-12 02:29:20|1590.07|1586.07|1589.52|1585.52|1590.3|1586.3|1589.45|1585.45|27
1620786570000|2021-05-12 02:29:30|1589.53|1585.53|1589.83|1585.83|1590.36|1586.36|1589.53|1585.53|28
1620786580000|2021-05-12 02:29:40|1589.86|1585.86|1589.02|1585.02|1589.86|1585.86|1589.02|1585.02|11
1620786590000|2021-05-12 02:29:50|1589|1585|1589.54|1585.54|1589.54|1585.54|1588.4|1584.4|24
1620786600000|2021-05-12 02:30:00|1589.45|1585.45|1591.96|1587.96|1591.96|1587.96|1589.44|1585.44|24
1620786610000|2021-05-12 02:30:10|1592.06|1588.06|1593.63|1589.63|1593.63|1589.63|1591.9|1587.9|15
1620786620000|2021-05-12 02:30:20|1593.58|1589.58|1596.52|1592.52|1596.52|1592.52|1593.58|1589.58|11
1620786630000|2021-05-12 02:30:30|1596.43|1592.43|1598.13|1594.13|1598.26|1594.26|1596.43|1592.43|12
1620786640000|2021-05-12 02:30:40|1598.14|1594.14|1599.14|1595.14|1599.14|1595.14|1598.14|1594.14|11
1620786650000|2021-05-12 02:30:50|1599.62|1595.62|1599.79|1595.79|1599.79|1595.79|1599.61|1595.61|10
1620786660000|2021-05-12 02:31:00|1599.62|1595.62|1598.79|1594.79|1599.76|1595.76|1598.77|1594.77|25
1620786670000|2021-05-12 02:31:10|1598.86|1594.86|1598.76|1594.76|1599.21|1595.21|1598.69|1594.69|23
1620786680000|2021-05-12 02:31:20|1598.77|1594.77|1598.38|1594.38|1599.36|1595.36|1598.34|1594.34|27
1620786690000|2021-05-12 02:31:30|1598.54|1594.54|1598.44|1594.44|1598.57|1594.57|1598.42|1594.42|11
1620786700000|2021-05-12 02:31:40|1598.42|1594.42|1598.38|1594.38|1598.58|1594.58|1598.32|1594.32|17
1620786710000|2021-05-12 02:31:50|1598.54|1594.54|1598.5|1594.5|1598.77|1594.77|1598.34|1594.34|25
1620786720000|2021-05-12 02:32:00|1598.59|1594.59|1595.82|1591.82|1598.9|1594.9|1595.82|1591.82|33
1620786730000|2021-05-12 02:32:10|1595.93|1591.93|1596.49|1592.49|1596.51|1592.51|1595.84|1591.84|30
1620786740000|2021-05-12 02:32:20|1596.5|1592.5|1597.22|1593.22|1597.25|1593.25|1596.5|1592.5|22
1620786750000|2021-05-12 02:32:30|1597.21|1593.21|1595.95|1591.95|1597.25|1593.25|1595.95|1591.95|18
1620786760000|2021-05-12 02:32:40|1595.88|1591.88|1595.4|1591.4|1595.88|1591.88|1595.21|1591.21|22
1620786770000|2021-05-12 02:32:50|1595.41|1591.41|1595.05|1591.05|1595.41|1591.41|1594.25|1590.25|27
1620786780000|2021-05-12 02:33:00|1595.09|1591.09|1595.56|1591.56|1595.77|1591.77|1595.09|1591.09|23
1620786790000|2021-05-12 02:33:10|1595.58|1591.58|1594.02|1590.02|1595.82|1591.82|1593.96|1589.96|29
1620786800000|2021-05-12 02:33:20|1594.04|1590.04|1591.5|1587.5|1594.04|1590.04|1591.5|1587.5|26
1620786810000|2021-05-12 02:33:30|1591.48|1587.48|1590.23|1586.23|1591.64|1587.64|1589.94|1585.94|31
1620786820000|2021-05-12 02:33:40|1590.53|1586.53|1589.18|1585.18|1590.8|1586.8|1588.71|1584.71|28
1620786830000|2021-05-12 02:33:50|1589.32|1585.32|1588.41|1584.41|1589.32|1585.32|1587.74|1583.74|21
1620786840000|2021-05-12 02:34:00|1588.56|1584.56|1589.74|1585.74|1589.8|1585.8|1588.56|1584.56|17
1620786850000|2021-05-12 02:34:10|1589.71|1585.71|1592.45|1588.45|1592.45|1588.45|1589.53|1585.53|24
1620786860000|2021-05-12 02:34:20|1592.54|1588.54|1593.23|1589.23|1593.45|1589.45|1592.54|1588.54|13
1620786870000|2021-05-12 02:34:30|1593.25|1589.25|1593.94|1589.94|1594.04|1590.04|1592.41|1588.41|23
1620786880000|2021-05-12 02:34:40|1593.86|1589.86|1593.53|1589.53|1594.45|1590.45|1591.34|1587.34|31
1620786890000|2021-05-12 02:34:50|1593.64|1589.64|1591.77|1587.77|1594.39|1590.39|1591.75|1587.75|30
1620786900000|2021-05-12 02:35:00|1591.8|1587.8|1591.52|1587.52|1592.09|1588.09|1591.52|1587.52|18
1620786910000|2021-05-12 02:35:10|1591.53|1587.53|1590|1586|1591.53|1587.53|1589.86|1585.86|18
1620786920000|2021-05-12 02:35:20|1590.01|1586.01|1590.52|1586.52|1590.52|1586.52|1589.94|1585.94|26
1620786930000|2021-05-12 02:35:30|1590.54|1586.54|1589.92|1585.92|1590.98|1586.98|1589.58|1585.58|28
1620786940000|2021-05-12 02:35:40|1589.91|1585.91|1589.92|1585.92|1590.07|1586.07|1589.51|1585.51|13
1620786950000|2021-05-12 02:35:50|1589.75|1585.75|1589.34|1585.34|1589.82|1585.82|1589.34|1585.34|7
1620786960000|2021-05-12 02:36:00|1589.33|1585.33|1588.93|1584.93|1589.33|1585.33|1588.92|1584.92|18
1620786970000|2021-05-12 02:36:10|1588.95|1584.95|1589.62|1585.62|1589.62|1585.62|1588.95|1584.95|12
1620786980000|2021-05-12 02:36:20|1589.61|1585.61|1588.28|1584.28|1589.72|1585.72|1588.19|1584.19|26
1620786990000|2021-05-12 02:36:30|1587.96|1583.96|1588.94|1584.94|1589.05|1585.05|1587.96|1583.96|15
1620787000000|2021-05-12 02:36:40|1588.93|1584.93|1588.7|1584.7|1588.93|1584.93|1588.64|1584.64|10
1620787010000|2021-05-12 02:36:50|1588.83|1584.83|1588.58|1584.58|1588.83|1584.83|1588.57|1584.57|12
1620787020000|2021-05-12 02:37:00|1588.6|1584.6|1588.59|1584.59|1588.6|1584.6|1588.4|1584.4|9
1620787030000|2021-05-12 02:37:10|1588.43|1584.43|1588.5|1584.5|1588.68|1584.68|1588.32|1584.32|10
1620787040000|2021-05-12 02:37:20|1588.47|1584.47|1587.4|1583.4|1588.5|1584.5|1587.4|1583.4|16
1620787050000|2021-05-12 02:37:30|1587.42|1583.42|1586.79|1582.79|1587.47|1583.47|1586.4|1582.4|30
1620787060000|2021-05-12 02:37:40|1586.78|1582.78|1586.02|1582.02|1586.83|1582.83|1586.02|1582.02|26
1620787070000|2021-05-12 02:37:50|1585.96|1581.96|1585.66|1581.66|1585.96|1581.96|1585.59|1581.59|21
1620787080000|2021-05-12 02:38:00|1585.64|1581.64|1585.58|1581.58|1585.66|1581.66|1585.58|1581.58|12
1620787090000|2021-05-12 02:38:10|1585.55|1581.55|1584.28|1580.28|1585.58|1581.58|1584.28|1580.28|14
1620787100000|2021-05-12 02:38:20|1584.3|1580.3|1585.61|1581.61|1585.61|1581.61|1584.28|1580.28|20
1620787110000|2021-05-12 02:38:30|1585.57|1581.57|1584.82|1580.82|1585.57|1581.57|1584.81|1580.81|12
1620787120000|2021-05-12 02:38:40|1584.86|1580.86|1584.86|1580.86|1584.86|1580.86|1584.82|1580.82|8
1620787130000|2021-05-12 02:38:50|1584.83|1580.83|1585.27|1581.27|1585.42|1581.42|1584.82|1580.82|18
1620787140000|2021-05-12 02:39:00|1585.41|1581.41|1585.22|1581.22|1585.42|1581.42|1585.22|1581.22|10
1620787150000|2021-05-12 02:39:10|1585.09|1581.09|1584.77|1580.77|1585.09|1581.09|1584.76|1580.76|16
1620787160000|2021-05-12 02:39:20|1584.73|1580.73|1584.07|1580.07|1584.73|1580.73|1583.94|1579.94|30
1620787170000|2021-05-12 02:39:30|1584.08|1580.08|1583.94|1579.94|1584.11|1580.11|1583.84|1579.84|23
1620787180000|2021-05-12 02:39:40|1583.58|1579.58|1583.78|1579.78|1584.27|1580.27|1583.53|1579.53|19
1620787190000|2021-05-12 02:39:50|1583.76|1579.76|1583.89|1579.89|1584.24|1580.24|1583.76|1579.76|24
1620787200000|2021-05-12 02:40:00|1583.91|1579.91|1583.78|1579.78|1584.12|1580.12|1583.77|1579.77|20
1620787210000|2021-05-12 02:40:10|1583.8|1579.8|1584.11|1580.11|1584.11|1580.11|1583.35|1579.35|20
1620787220000|2021-05-12 02:40:20|1584.1|1580.1|1584.45|1580.45|1584.6|1580.6|1583.44|1579.44|31
1620787230000|2021-05-12 02:40:30|1584.4|1580.4|1584.09|1580.09|1584.61|1580.61|1583.83|1579.83|34
1620787240000|2021-05-12 02:40:40|1583.86|1579.86|1586.9|1582.9|1587.06|1583.06|1583.86|1579.86|39
1620787250000|2021-05-12 02:40:50|1586.4|1582.4|1588.02|1584.02|1588.59|1584.59|1585.96|1581.96|35
1620787260000|2021-05-12 02:41:00|1588|1584|1586.36|1582.36|1588.52|1584.52|1586.35|1582.35|40
1620787270000|2021-05-12 02:41:10|1586.41|1582.41|1587.38|1583.38|1587.38|1583.38|1585.9|1581.9|37
1620787280000|2021-05-12 02:41:20|1587.37|1583.37|1587.93|1583.93|1588.13|1584.13|1586.95|1582.95|36
1620787290000|2021-05-12 02:41:30|1587.96|1583.96|1587.82|1583.82|1588.64|1584.64|1587.2|1583.2|33
1620787300000|2021-05-12 02:41:40|1587.81|1583.81|1589.41|1585.41|1589.45|1585.45|1587.53|1583.53|37
1620787310000|2021-05-12 02:41:50|1589.4|1585.4|1589.83|1585.83|1589.88|1585.88|1589.19|1585.19|34
1620787320000|2021-05-12 02:42:00|1589.75|1585.75|1591.37|1587.37|1591.38|1587.38|1589.47|1585.47|35
1620787330000|2021-05-12 02:42:10|1591.31|1587.31|1591.33|1587.33|1591.51|1587.51|1590.69|1586.69|38
1620787340000|2021-05-12 02:42:20|1591.32|1587.32|1591.84|1587.84|1591.91|1587.91|1591.3|1587.3|33
1620787350000|2021-05-12 02:42:30|1591.7|1587.7|1591.28|1587.28|1591.79|1587.79|1590.86|1586.86|35
1620787360000|2021-05-12 02:42:40|1591.22|1587.22|1590.7|1586.7|1591.53|1587.53|1590.68|1586.68|38
1620787370000|2021-05-12 02:42:50|1590.72|1586.72|1589.71|1585.71|1590.76|1586.76|1589.32|1585.32|32
1620787380000|2021-05-12 02:43:00|1590.03|1586.03|1589|1585|1590.37|1586.37|1588.81|1584.81|40
1620787390000|2021-05-12 02:43:10|1588.99|1584.99|1589.4|1585.4|1589.41|1585.41|1588.8|1584.8|34
1620787400000|2021-05-12 02:43:20|1589.32|1585.32|1589.17|1585.17|1589.45|1585.45|1589.17|1585.17|26
1620787410000|2021-05-12 02:43:30|1589.29|1585.29|1588.96|1584.96|1589.29|1585.29|1588.22|1584.22|29
1620787420000|2021-05-12 02:43:40|1588.41|1584.41|1588.88|1584.88|1588.88|1584.88|1588.14|1584.14|37
1620787430000|2021-05-12 02:43:50|1588.87|1584.87|1587.92|1583.92|1588.9|1584.9|1587.9|1583.9|35
1620787440000|2021-05-12 02:44:00|1588.05|1584.05|1588.25|1584.25|1588.66|1584.66|1587.84|1583.84|34
1620787450000|2021-05-12 02:44:10|1588.37|1584.37|1589.12|1585.12|1589.81|1585.81|1588.26|1584.26|33
1620787460000|2021-05-12 02:44:20|1589.04|1585.04|1589.9|1585.9|1590.38|1586.38|1589.04|1585.04|38
1620787470000|2021-05-12 02:44:30|1590.84|1586.84|1590.17|1586.17|1590.84|1586.84|1589.88|1585.88|16
1620787480000|2021-05-12 02:44:40|1590.19|1586.19|1594.26|1590.26|1594.26|1590.26|1590.19|1586.19|19
1620787490000|2021-05-12 02:44:50|1594.24|1590.24|1595.35|1591.35|1596.33|1592.33|1594.17|1590.17|28
1620787500000|2021-05-12 02:45:00|1595.61|1591.61|1594.6|1590.6|1596.07|1592.07|1594.23|1590.23|28
1620787510000|2021-05-12 02:45:10|1595.01|1591.01|1592.11|1588.11|1595.01|1591.01|1591.98|1587.98|39
1620787520000|2021-05-12 02:45:20|1592.1|1588.1|1591.64|1587.64|1592.1|1588.1|1591.31|1587.31|32
1620787530000|2021-05-12 02:45:30|1591.41|1587.41|1590.65|1586.65|1591.65|1587.65|1590.58|1586.58|35
1620787540000|2021-05-12 02:45:40|1590.45|1586.45|1589.1|1585.1|1590.64|1586.64|1589.1|1585.1|37
1620787550000|2021-05-12 02:45:50|1589.07|1585.07|1589.28|1585.28|1590.58|1586.58|1589.06|1585.06|38
1620787560000|2021-05-12 02:46:00|1589.32|1585.32|1590.42|1586.42|1590.66|1586.66|1589.22|1585.22|35
1620787570000|2021-05-12 02:46:10|1590.69|1586.69|1588.79|1584.79|1590.69|1586.69|1588.79|1584.79|36
1620787580000|2021-05-12 02:46:20|1589.3|1585.3|1588.72|1584.72|1589.34|1585.34|1588.66|1584.66|37
1620787590000|2021-05-12 02:46:30|1588.76|1584.76|1589.13|1585.13|1589.86|1585.86|1588.74|1584.74|38
1620787600000|2021-05-12 02:46:40|1589.24|1585.24|1589.21|1585.21|1589.29|1585.29|1589.03|1585.03|32
1620787610000|2021-05-12 02:46:50|1589.22|1585.22|1588.19|1584.19|1589.39|1585.39|1588.18|1584.18|36
1620787620000|2021-05-12 02:47:00|1588.18|1584.18|1588.27|1584.27|1588.41|1584.41|1587.81|1583.81|36
1620787630000|2021-05-12 02:47:10|1588.13|1584.13|1588.82|1584.82|1589.45|1585.45|1588.05|1584.05|35
1620787640000|2021-05-12 02:47:20|1588.76|1584.76|1589.34|1585.34|1589.4|1585.4|1587.69|1583.69|33
1620787650000|2021-05-12 02:47:30|1589.37|1585.37|1590.47|1586.47|1590.92|1586.92|1589.37|1585.37|36
1620787660000|2021-05-12 02:47:40|1590.02|1586.02|1590.94|1586.94|1591.05|1587.05|1589.93|1585.93|35
1620787670000|2021-05-12 02:47:50|1590.77|1586.77|1589.89|1585.89|1590.77|1586.77|1589.76|1585.76|36
1620787680000|2021-05-12 02:48:00|1589.86|1585.86|1589.11|1585.11|1590.14|1586.14|1589.09|1585.09|39
1620787690000|2021-05-12 02:48:10|1589.08|1585.08|1589.42|1585.42|1589.47|1585.47|1588.92|1584.92|38
1620787700000|2021-05-12 02:48:20|1589.49|1585.49|1589.19|1585.19|1589.54|1585.54|1589.14|1585.14|32
1620787710000|2021-05-12 02:48:30|1589.09|1585.09|1588.2|1584.2|1589.27|1585.27|1588.06|1584.06|34
1620787720000|2021-05-12 02:48:40|1588.22|1584.22|1588.35|1584.35|1588.48|1584.48|1588.03|1584.03|30
1620787730000|2021-05-12 02:48:50|1588.37|1584.37|1588.33|1584.33|1588.4|1584.4|1588.1|1584.1|30
1620787740000|2021-05-12 02:49:00|1588.26|1584.26|1587.94|1583.94|1588.26|1584.26|1587.85|1583.85|30
1620787750000|2021-05-12 02:49:10|1588.05|1584.05|1588.01|1584.01|1588.05|1584.05|1587.71|1583.71|30
1620787760000|2021-05-12 02:49:20|1588|1584|1588.78|1584.78|1588.78|1584.78|1587.94|1583.94|33
1620787770000|2021-05-12 02:49:30|1588.82|1584.82|1589.03|1585.03|1589.31|1585.31|1588.74|1584.74|32
1620787780000|2021-05-12 02:49:40|1589.38|1585.38|1590.16|1586.16|1590.48|1586.48|1589.38|1585.38|30
1620787790000|2021-05-12 02:49:50|1590.13|1586.13|1592.71|1588.71|1593.57|1589.57|1590.03|1586.03|28
1620787800000|2021-05-12 02:50:00|1592.7|1588.7|1592.61|1588.61|1592.84|1588.84|1591.65|1587.65|22
1620787810000|2021-05-12 02:50:10|1592.87|1588.87|1593.46|1589.46|1593.46|1589.46|1592.61|1588.61|21
1620787820000|2021-05-12 02:50:20|1593.56|1589.56|1594.15|1590.15|1594.15|1590.15|1593.15|1589.15|25
1620787830000|2021-05-12 02:50:30|1594.33|1590.33|1598.88|1594.88|1599.25|1595.25|1594.18|1590.18|34
1620787840000|2021-05-12 02:50:40|1599.24|1595.24|1601.43|1597.43|1601.47|1597.47|1599.21|1595.21|35
1620787850000|2021-05-12 02:50:50|1601.38|1597.38|1601.44|1597.44|1601.6|1597.6|1601.32|1597.32|28
1620787860000|2021-05-12 02:51:00|1601.43|1597.43|1602.73|1598.73|1602.82|1598.82|1601.13|1597.13|33
1620787870000|2021-05-12 02:51:10|1602.44|1598.44|1602.81|1598.81|1602.81|1598.81|1602.27|1598.27|26
1620787880000|2021-05-12 02:51:20|1602.82|1598.82|1602.43|1598.43|1603.31|1599.31|1602.26|1598.26|34
1620787890000|2021-05-12 02:51:30|1602.42|1598.42|1602.35|1598.35|1602.91|1598.91|1602.35|1598.35|30
1620787900000|2021-05-12 02:51:40|1602.6|1598.6|1603.09|1599.09|1603.36|1599.36|1602.12|1598.12|17
1620787910000|2021-05-12 02:51:50|1603.33|1599.33|1603|1599|1603.38|1599.38|1602.75|1598.75|34
1620787920000|2021-05-12 02:52:00|1602.99|1598.99|1602.83|1598.83|1603.12|1599.12|1602.61|1598.61|33
1620787930000|2021-05-12 02:52:10|1602.93|1598.93|1602.79|1598.79|1602.93|1598.93|1602.62|1598.62|32
1620787940000|2021-05-12 02:52:20|1602.71|1598.71|1602.72|1598.72|1602.72|1598.72|1601.99|1597.99|34
1620787950000|2021-05-12 02:52:30|1602.75|1598.75|1602.48|1598.48|1602.77|1598.77|1602.07|1598.07|36
1620787960000|2021-05-12 02:52:40|1602.49|1598.49|1602.58|1598.58|1602.61|1598.61|1602.31|1598.31|29
1620787970000|2021-05-12 02:52:50|1602.53|1598.53|1602.79|1598.79|1602.79|1598.79|1602.52|1598.52|14
1620787980000|2021-05-12 02:53:00|1602.17|1598.17|1598.96|1594.96|1602.44|1598.44|1598.96|1594.96|37
1620787990000|2021-05-12 02:53:10|1598.75|1594.75|1595.69|1591.69|1598.75|1594.75|1595.33|1591.33|34
1620788000000|2021-05-12 02:53:20|1595.35|1591.35|1594.46|1590.46|1596.01|1592.01|1594.16|1590.16|35
1620788010000|2021-05-12 02:53:30|1594.38|1590.38|1592.19|1588.19|1594.38|1590.38|1592.19|1588.19|38
1620788020000|2021-05-12 02:53:40|1592.29|1588.29|1591.06|1587.06|1592.3|1588.3|1591.06|1587.06|32
1620788030000|2021-05-12 02:53:50|1591.36|1587.36|1590.85|1586.85|1591.36|1587.36|1590.67|1586.67|30
1620788040000|2021-05-12 02:54:00|1590.87|1586.87|1589.83|1585.83|1590.87|1586.87|1588.13|1584.13|36
1620788050000|2021-05-12 02:54:10|1589.95|1585.95|1590.33|1586.33|1590.44|1586.44|1588.4|1584.4|37
1620788060000|2021-05-12 02:54:20|1590.3|1586.3|1591.32|1587.32|1592.27|1588.27|1590.3|1586.3|38
1620788070000|2021-05-12 02:54:30|1591.4|1587.4|1589.11|1585.11|1591.43|1587.43|1589.02|1585.02|40
1620788080000|2021-05-12 02:54:40|1588.94|1584.94|1587.97|1583.97|1588.94|1584.94|1587.97|1583.97|35
1620788090000|2021-05-12 02:54:50|1587.88|1583.88|1588.32|1584.32|1588.32|1584.32|1587.63|1583.63|30
1620788100000|2021-05-12 02:55:00|1588.5|1584.5|1588.75|1584.75|1589.02|1585.02|1588.5|1584.5|27
1620788110000|2021-05-12 02:55:10|1588.72|1584.72|1588.15|1584.15|1588.87|1584.87|1587.67|1583.67|30
1620788120000|2021-05-12 02:55:20|1588.06|1584.06|1587.44|1583.44|1588.06|1584.06|1587.44|1583.44|19
1620788130000|2021-05-12 02:55:30|1587.37|1583.37|1587.18|1583.18|1587.42|1583.42|1585.63|1581.63|35
1620788140000|2021-05-12 02:55:40|1587.21|1583.21|1587.23|1583.23|1588.27|1584.27|1587.14|1583.14|32
1620788150000|2021-05-12 02:55:50|1587.31|1583.31|1587.11|1583.11|1588.26|1584.26|1586.57|1582.57|33
1620788160000|2021-05-12 02:56:00|1587.21|1583.21|1586.66|1582.66|1587.26|1583.26|1586.5|1582.5|33
1620788170000|2021-05-12 02:56:10|1586.61|1582.61|1586.27|1582.27|1586.61|1582.61|1586.1|1582.1|33
1620788180000|2021-05-12 02:56:20|1586.04|1582.04|1585.28|1581.28|1586.05|1582.05|1585.1|1581.1|32
1620788190000|2021-05-12 02:56:30|1585.29|1581.29|1583.69|1579.69|1585.29|1581.29|1583.69|1579.69|26
1620788200000|2021-05-12 02:56:40|1583.72|1579.72|1584.22|1580.22|1584.59|1580.59|1583.54|1579.54|32
1620788210000|2021-05-12 02:56:50|1584.18|1580.18|1581.64|1577.64|1584.18|1580.18|1581.64|1577.64|39
1620788220000|2021-05-12 02:57:00|1581.68|1577.68|1583.81|1579.81|1583.86|1579.86|1581.66|1577.66|34
1620788230000|2021-05-12 02:57:10|1583.79|1579.79|1583.59|1579.59|1583.88|1579.88|1583.57|1579.57|25
1620788240000|2021-05-12 02:57:20|1583.58|1579.58|1582.19|1578.19|1583.62|1579.62|1581.8|1577.8|37
1620788250000|2021-05-12 02:57:30|1582.44|1578.44|1583.86|1579.86|1584.1|1580.1|1582.44|1578.44|36
1620788260000|2021-05-12 02:57:40|1584.03|1580.03|1584.12|1580.12|1584.22|1580.22|1583.7|1579.7|36
1620788270000|2021-05-12 02:57:50|1584.13|1580.13|1584.25|1580.25|1584.42|1580.42|1583.03|1579.03|28
1620788280000|2021-05-12 02:58:00|1584.61|1580.61|1584.13|1580.13|1584.61|1580.61|1583.41|1579.41|33
1620788290000|2021-05-12 02:58:10|1584.1|1580.1|1585.03|1581.03|1585.04|1581.04|1584.1|1580.1|35
1620788300000|2021-05-12 02:58:20|1585.04|1581.04|1584.88|1580.88|1585.05|1581.05|1584.44|1580.44|33
1620788310000|2021-05-12 02:58:30|1584.78|1580.78|1583.92|1579.92|1584.78|1580.78|1583.34|1579.34|38
1620788320000|2021-05-12 02:58:40|1583.82|1579.82|1583.83|1579.83|1584.03|1580.03|1583.7|1579.7|24
1620788330000|2021-05-12 02:58:50|1583.82|1579.82|1583.26|1579.26|1583.88|1579.88|1582.95|1578.95|27
1620788340000|2021-05-12 02:59:00|1583.25|1579.25|1583.91|1579.91|1584.03|1580.03|1583.18|1579.18|31
1620788350000|2021-05-12 02:59:10|1583.92|1579.92|1585.51|1581.51|1585.74|1581.74|1583.83|1579.83|29
1620788360000|2021-05-12 02:59:20|1585.29|1581.29|1584.86|1580.86|1585.76|1581.76|1584.8|1580.8|34
1620788370000|2021-05-12 02:59:30|1584.96|1580.96|1585.54|1581.54|1586.35|1582.35|1584.96|1580.96|39
1620788380000|2021-05-12 02:59:40|1585.59|1581.59|1584.89|1580.89|1585.59|1581.59|1584.48|1580.48|39
1620788390000|2021-05-12 02:59:50|1585.3|1581.3|1585.07|1581.07|1585.66|1581.66|1584.79|1580.79|36
1620788400000|2021-05-12 03:00:00|1585.08|1581.08|1583.29|1579.29|1585.31|1581.31|1583.29|1579.29|35
1620788410000|2021-05-12 03:00:10|1583.3|1579.3|1583.58|1579.58|1584.54|1580.54|1583.15|1579.15|29
1620788420000|2021-05-12 03:00:20|1583.54|1579.54|1581.82|1577.82|1583.54|1579.54|1581.77|1577.77|36
1620788430000|2021-05-12 03:00:30|1581.8|1577.8|1583.3|1579.3|1583.37|1579.37|1581.23|1577.23|38
1620788440000|2021-05-12 03:00:40|1583.41|1579.41|1583.43|1579.43|1584.53|1580.53|1583.13|1579.13|38
1620788450000|2021-05-12 03:00:50|1583.57|1579.57|1583.6|1579.6|1584.82|1580.82|1583.43|1579.43|36
1620788460000|2021-05-12 03:01:00|1583.57|1579.57|1583.36|1579.36|1584.03|1580.03|1583.26|1579.26|32
1620788470000|2021-05-12 03:01:10|1583.2|1579.2|1582.02|1578.02|1583.39|1579.39|1581.83|1577.83|30
1620788480000|2021-05-12 03:01:20|1581.73|1577.73|1582.43|1578.43|1582.9|1578.9|1581.62|1577.62|36
1620788490000|2021-05-12 03:01:30|1582|1578|1582.23|1578.23|1582.51|1578.51|1582|1578|33
1620788500000|2021-05-12 03:01:40|1582.49|1578.49|1582.97|1578.97|1583.17|1579.17|1582.22|1578.22|34
1620788510000|2021-05-12 03:01:50|1582.92|1578.92|1583.52|1579.52|1583.52|1579.52|1581.73|1577.73|37
1620788520000|2021-05-12 03:02:00|1582.41|1578.41|1581.92|1577.92|1583.09|1579.09|1581.92|1577.92|33
1620788530000|2021-05-12 03:02:10|1581.85|1577.85|1582.52|1578.52|1582.94|1578.94|1581.64|1577.64|34
1620788540000|2021-05-12 03:02:20|1582.5|1578.5|1582.32|1578.32|1582.74|1578.74|1581.83|1577.83|38
1620788550000|2021-05-12 03:02:30|1582.31|1578.31|1582.21|1578.21|1582.31|1578.31|1581.49|1577.49|35
1620788560000|2021-05-12 03:02:40|1582.15|1578.15|1582.32|1578.32|1582.68|1578.68|1581.98|1577.98|36
1620788570000|2021-05-12 03:02:50|1582.28|1578.28|1582.46|1578.46|1582.81|1578.81|1581.79|1577.79|37
1620788580000|2021-05-12 03:03:00|1582.5|1578.5|1582.13|1578.13|1582.5|1578.5|1581.35|1577.35|34
1620788590000|2021-05-12 03:03:10|1582.08|1578.08|1582|1578|1582.22|1578.22|1581.35|1577.35|36
1620788600000|2021-05-12 03:03:20|1581.99|1577.99|1581.76|1577.76|1582.21|1578.21|1581.52|1577.52|28
1620788610000|2021-05-12 03:03:30|1581.78|1577.78|1581.94|1577.94|1582.19|1578.19|1581.64|1577.64|29
1620788620000|2021-05-12 03:03:40|1581.93|1577.93|1582.9|1578.9|1583.01|1579.01|1581.93|1577.93|25
1620788630000|2021-05-12 03:03:50|1582.87|1578.87|1583.07|1579.07|1583.23|1579.23|1582.8|1578.8|27
1620788640000|2021-05-12 03:04:00|1583.19|1579.19|1582.82|1578.82|1583.24|1579.24|1582.35|1578.35|31
1620788650000|2021-05-12 03:04:10|1582.89|1578.89|1582.27|1578.27|1582.99|1578.99|1582.27|1578.27|24
1620788660000|2021-05-12 03:04:20|1582.31|1578.31|1582.04|1578.04|1582.31|1578.31|1582|1578|26
1620788670000|2021-05-12 03:04:30|1582.05|1578.05|1582.05|1578.05|1582.07|1578.07|1581.98|1577.98|19
1620788680000|2021-05-12 03:04:40|1582.04|1578.04|1582.22|1578.22|1582.23|1578.23|1581.82|1577.82|30
1620788690000|2021-05-12 03:04:50|1582.19|1578.19|1581.91|1577.91|1582.19|1578.19|1581.91|1577.91|22
1620788700000|2021-05-12 03:05:00|1581.98|1577.98|1581.8|1577.8|1581.98|1577.98|1581.67|1577.67|14
1620788710000|2021-05-12 03:05:10|1581.74|1577.74|1581.42|1577.42|1581.79|1577.79|1581.12|1577.12|19
1620788720000|2021-05-12 03:05:20|1581.52|1577.52|1581.49|1577.49|1581.53|1577.53|1581.4|1577.4|24
1620788730000|2021-05-12 03:05:30|1581.48|1577.48|1581.04|1577.04|1581.64|1577.64|1580.68|1576.68|29
1620788740000|2021-05-12 03:05:40|1581.06|1577.06|1581.04|1577.04|1581.54|1577.54|1581.01|1577.01|37
1620788750000|2021-05-12 03:05:50|1581.01|1577.01|1580.84|1576.84|1581.12|1577.12|1580.27|1576.27|37
1620788760000|2021-05-12 03:06:00|1580.51|1576.51|1578.54|1574.54|1580.55|1576.55|1578.47|1574.47|32
1620788770000|2021-05-12 03:06:10|1578.53|1574.53|1578.43|1574.43|1578.92|1574.92|1578.14|1574.14|32
1620788780000|2021-05-12 03:06:20|1578.32|1574.32|1577.82|1573.82|1578.82|1574.82|1577.75|1573.75|34
1620788790000|2021-05-12 03:06:30|1577.81|1573.81|1577.26|1573.26|1577.91|1573.91|1577.23|1573.23|35
1620788800000|2021-05-12 03:06:40|1577.33|1573.33|1577.81|1573.81|1578.03|1574.03|1577.33|1573.33|34
1620788810000|2021-05-12 03:06:50|1577.87|1573.87|1577.51|1573.51|1578.14|1574.14|1577.51|1573.51|34
1620788820000|2021-05-12 03:07:00|1577.54|1573.54|1576.59|1572.59|1577.54|1573.54|1576.55|1572.55|33
1620788830000|2021-05-12 03:07:10|1576.68|1572.68|1578.43|1574.43|1578.44|1574.44|1576.68|1572.68|31
1620788840000|2021-05-12 03:07:20|1578.69|1574.69|1578.04|1574.04|1578.73|1574.73|1578.01|1574.01|39
1620788850000|2021-05-12 03:07:30|1578.09|1574.09|1578.18|1574.18|1578.24|1574.24|1577.76|1573.76|38
1620788860000|2021-05-12 03:07:40|1578.13|1574.13|1579.23|1575.23|1579.34|1575.34|1578.11|1574.11|35
1620788870000|2021-05-12 03:07:50|1579.26|1575.26|1579.28|1575.28|1579.39|1575.39|1579.02|1575.02|29
1620788880000|2021-05-12 03:08:00|1579.36|1575.36|1579.59|1575.59|1579.59|1575.59|1579.21|1575.21|32
1620788890000|2021-05-12 03:08:10|1579.68|1575.68|1581.03|1577.03|1581.06|1577.06|1579.68|1575.68|32
1620788900000|2021-05-12 03:08:20|1581.02|1577.02|1581.49|1577.49|1581.72|1577.72|1580.93|1576.93|31
1620788910000|2021-05-12 03:08:30|1581.48|1577.48|1580.76|1576.76|1581.79|1577.79|1580.64|1576.64|32
1620788920000|2021-05-12 03:08:40|1580.84|1576.84|1581.3|1577.3|1581.48|1577.48|1580.73|1576.73|35
1620788930000|2021-05-12 03:08:50|1581.27|1577.27|1581.58|1577.58|1581.6|1577.6|1581.03|1577.03|27
1620788940000|2021-05-12 03:09:00|1581.56|1577.56|1582.16|1578.16|1582.27|1578.27|1581.46|1577.46|25
1620788950000|2021-05-12 03:09:10|1582.13|1578.13|1582.35|1578.35|1582.35|1578.35|1582.04|1578.04|22
1620788960000|2021-05-12 03:09:20|1582.57|1578.57|1582.67|1578.67|1583.01|1579.01|1582.3|1578.3|33
1620788970000|2021-05-12 03:09:30|1582.66|1578.66|1583.25|1579.25|1583.26|1579.26|1582.45|1578.45|31
1620788980000|2021-05-12 03:09:40|1583.26|1579.26|1584.33|1580.33|1584.33|1580.33|1582.92|1578.92|25
1620788990000|2021-05-12 03:09:50|1584.24|1580.24|1585.45|1581.45|1585.48|1581.48|1584.24|1580.24|30
1620789000000|2021-05-12 03:10:00|1585.49|1581.49|1584.63|1580.63|1585.55|1581.55|1584.56|1580.56|32
1620789010000|2021-05-12 03:10:10|1584.71|1580.71|1584.85|1580.85|1584.98|1580.98|1584.64|1580.64|36
1620789020000|2021-05-12 03:10:20|1584.81|1580.81|1586.34|1582.34|1586.48|1582.48|1584.8|1580.8|36
1620789030000|2021-05-12 03:10:30|1586.07|1582.07|1586.72|1582.72|1587.72|1583.72|1585.48|1581.48|34
1620789040000|2021-05-12 03:10:40|1586.69|1582.69|1588.38|1584.38|1588.4|1584.4|1585.84|1581.84|31
1620789050000|2021-05-12 03:10:50|1588.34|1584.34|1589.52|1585.52|1589.52|1585.52|1588.33|1584.33|33
1620789060000|2021-05-12 03:11:00|1589.53|1585.53|1589.37|1585.37|1589.8|1585.8|1588.98|1584.98|32
1620789070000|2021-05-12 03:11:10|1589.38|1585.38|1590.61|1586.61|1590.76|1586.76|1589.38|1585.38|27
1620789080000|2021-05-12 03:11:20|1590.67|1586.67|1589.88|1585.88|1590.79|1586.79|1589.88|1585.88|31
1620789090000|2021-05-12 03:11:30|1589.8|1585.8|1589.35|1585.35|1590.42|1586.42|1589.35|1585.35|30
1620789100000|2021-05-12 03:11:40|1589.17|1585.17|1588.94|1584.94|1589.19|1585.19|1588.69|1584.69|22
1620789110000|2021-05-12 03:11:50|1588.99|1584.99|1588.79|1584.79|1589.13|1585.13|1588.47|1584.47|37
1620789120000|2021-05-12 03:12:00|1588.8|1584.8|1589.27|1585.27|1589.33|1585.33|1588.64|1584.64|31
1620789130000|2021-05-12 03:12:10|1589.26|1585.26|1589.25|1585.25|1589.47|1585.47|1589.15|1585.15|31
1620789140000|2021-05-12 03:12:20|1589.29|1585.29|1589.65|1585.65|1589.65|1585.65|1589.18|1585.18|33
1620789150000|2021-05-12 03:12:30|1589.7|1585.7|1588.57|1584.57|1590.22|1586.22|1588.57|1584.57|37
1620789160000|2021-05-12 03:12:40|1588.51|1584.51|1587.42|1583.42|1588.51|1584.51|1587.33|1583.33|33
1620789170000|2021-05-12 03:12:50|1587.41|1583.41|1587.14|1583.14|1587.41|1583.41|1586.7|1582.7|29
1620789180000|2021-05-12 03:13:00|1587.13|1583.13|1585.33|1581.33|1587.13|1583.13|1585.33|1581.33|37
1620789190000|2021-05-12 03:13:10|1585.35|1581.35|1583.75|1579.75|1585.38|1581.38|1583.72|1579.72|35
1620789200000|2021-05-12 03:13:20|1583.7|1579.7|1583.12|1579.12|1583.7|1579.7|1582.95|1578.95|27
1620789210000|2021-05-12 03:13:30|1583.14|1579.14|1584.15|1580.15|1584.24|1580.24|1582.17|1578.17|33
1620789220000|2021-05-12 03:13:40|1584.16|1580.16|1582.81|1578.81|1584.27|1580.27|1582.77|1578.77|33
1620789230000|2021-05-12 03:13:50|1582.9|1578.9|1583.04|1579.04|1583.09|1579.09|1582.69|1578.69|33
1620789240000|2021-05-12 03:14:00|1583.05|1579.05|1584.03|1580.03|1584.55|1580.55|1583.05|1579.05|27
1620789250000|2021-05-12 03:14:10|1584.14|1580.14|1583.5|1579.5|1584.86|1580.86|1583.5|1579.5|27
1620789260000|2021-05-12 03:14:20|1583.19|1579.19|1584.2|1580.2|1584.2|1580.2|1583.19|1579.19|27
1620789270000|2021-05-12 03:14:30|1584.19|1580.19|1584.42|1580.42|1584.43|1580.43|1584.1|1580.1|26
1620789280000|2021-05-12 03:14:40|1584.39|1580.39|1584.27|1580.27|1584.48|1580.48|1584.04|1580.04|31
1620789290000|2021-05-12 03:14:50|1584.19|1580.19|1583.59|1579.59|1584.19|1580.19|1583.42|1579.42|29
1620789300000|2021-05-12 03:15:00|1583.7|1579.7|1583.79|1579.79|1584.34|1580.34|1583.6|1579.6|36
1620789310000|2021-05-12 03:15:10|1583.82|1579.82|1582.91|1578.91|1583.85|1579.85|1582.79|1578.79|30
1620789320000|2021-05-12 03:15:20|1582.92|1578.92|1583.02|1579.02|1583.45|1579.45|1582.92|1578.92|26
1620789330000|2021-05-12 03:15:30|1582.99|1578.99|1583.09|1579.09|1583.22|1579.22|1582.84|1578.84|35
1620789340000|2021-05-12 03:15:40|1583.18|1579.18|1583.36|1579.36|1583.5|1579.5|1583|1579|36
1620789350000|2021-05-12 03:15:50|1583.13|1579.13|1581.73|1577.73|1583.45|1579.45|1581.73|1577.73|40
1620789360000|2021-05-12 03:16:00|1581.68|1577.68|1580.96|1576.96|1581.75|1577.75|1580.05|1576.05|37
1620789370000|2021-05-12 03:16:10|1580.95|1576.95|1583.21|1579.21|1583.21|1579.21|1580.95|1576.95|35
1620789380000|2021-05-12 03:16:20|1582.66|1578.66|1583.46|1579.46|1583.99|1579.99|1582.66|1578.66|32
1620789390000|2021-05-12 03:16:30|1583.41|1579.41|1584.3|1580.3|1584.3|1580.3|1583.32|1579.32|28
1620789400000|2021-05-12 03:16:40|1584.27|1580.27|1584.33|1580.33|1584.33|1580.33|1583.86|1579.86|31
1620789410000|2021-05-12 03:16:50|1584.39|1580.39|1585.78|1581.78|1585.78|1581.78|1584.33|1580.33|33
1620789420000|2021-05-12 03:17:00|1585.88|1581.88|1587.83|1583.83|1588.51|1584.51|1585.88|1581.88|38
1620789430000|2021-05-12 03:17:10|1587.96|1583.96|1586.56|1582.56|1587.96|1583.96|1586.48|1582.48|34
1620789440000|2021-05-12 03:17:20|1586.59|1582.59|1584.96|1580.96|1586.79|1582.79|1584.69|1580.69|36
1620789450000|2021-05-12 03:17:30|1585.73|1581.73|1585.9|1581.9|1586.53|1582.53|1585.55|1581.55|35
1620789460000|2021-05-12 03:17:40|1585.91|1581.91|1586.55|1582.55|1586.97|1582.97|1585.91|1581.91|37
1620789470000|2021-05-12 03:17:50|1586.54|1582.54|1586.61|1582.61|1586.7|1582.7|1586.26|1582.26|33
1620789480000|2021-05-12 03:18:00|1586.63|1582.63|1586.49|1582.49|1586.94|1582.94|1586.49|1582.49|32
1620789490000|2021-05-12 03:18:10|1586.48|1582.48|1586.71|1582.71|1587.28|1583.28|1586.48|1582.48|31
1620789500000|2021-05-12 03:18:20|1586.73|1582.73|1583.9|1579.9|1586.73|1582.73|1583.89|1579.89|37
1620789510000|2021-05-12 03:18:30|1583.75|1579.75|1583.47|1579.47|1583.75|1579.75|1582.46|1578.46|35
1620789520000|2021-05-12 03:18:40|1583.46|1579.46|1583.43|1579.43|1583.74|1579.74|1582.97|1578.97|39
1620789530000|2021-05-12 03:18:50|1583.51|1579.51|1583.47|1579.47|1583.77|1579.77|1583.34|1579.34|37
1620789540000|2021-05-12 03:19:00|1583.54|1579.54|1583.49|1579.49|1583.81|1579.81|1583.39|1579.39|36
1620789550000|2021-05-12 03:19:10|1583.41|1579.41|1582.89|1578.89|1583.45|1579.45|1582.82|1578.82|34
1620789560000|2021-05-12 03:19:20|1582.9|1578.9|1583.36|1579.36|1583.46|1579.46|1582.9|1578.9|20
1620789570000|2021-05-12 03:19:30|1583.38|1579.38|1583.32|1579.32|1583.38|1579.38|1583.12|1579.12|35
1620789580000|2021-05-12 03:19:40|1583.34|1579.34|1583.08|1579.08|1583.34|1579.34|1583|1579|30
1620789590000|2021-05-12 03:19:50|1583.07|1579.07|1582.79|1578.79|1583.12|1579.12|1582.68|1578.68|31
1620789600000|2021-05-12 03:20:00|1582.84|1578.84|1583.36|1579.36|1583.48|1579.48|1582.84|1578.84|38
1620789610000|2021-05-12 03:20:10|1583.41|1579.41|1583.41|1579.41|1583.51|1579.51|1583.05|1579.05|29
1620789620000|2021-05-12 03:20:20|1583.53|1579.53|1584.31|1580.31|1584.31|1580.31|1583.48|1579.48|30
1620789630000|2021-05-12 03:20:30|1584.29|1580.29|1586.04|1582.04|1586.41|1582.41|1584.22|1580.22|35
1620789640000|2021-05-12 03:20:40|1585.83|1581.83|1585.19|1581.19|1585.83|1581.83|1584.88|1580.88|36
1620789650000|2021-05-12 03:20:50|1585.2|1581.2|1584.25|1580.25|1585.28|1581.28|1584.18|1580.18|28
1620789660000|2021-05-12 03:21:00|1584.19|1580.19|1581.56|1577.56|1584.19|1580.19|1581.56|1577.56|29
1620789670000|2021-05-12 03:21:10|1581.6|1577.6|1581.13|1577.13|1581.6|1577.6|1580.82|1576.82|35
1620789680000|2021-05-12 03:21:20|1581.25|1577.25|1580.2|1576.2|1581.25|1577.25|1580.17|1576.17|31
1620789690000|2021-05-12 03:21:30|1580.19|1576.19|1580.04|1576.04|1580.33|1576.33|1579.85|1575.85|30
1620789700000|2021-05-12 03:21:40|1579.93|1575.93|1578.99|1574.99|1579.99|1575.99|1578.99|1574.99|33
1620789710000|2021-05-12 03:21:50|1579|1575|1578.66|1574.66|1579.53|1575.53|1578.64|1574.64|31
1620789720000|2021-05-12 03:22:00|1578.67|1574.67|1580.05|1576.05|1580.05|1576.05|1578.67|1574.67|23
1620789730000|2021-05-12 03:22:10|1580.2|1576.2|1580.05|1576.05|1580.24|1576.24|1579.65|1575.65|37
1620789740000|2021-05-12 03:22:20|1580.13|1576.13|1580.75|1576.75|1580.75|1576.75|1580.12|1576.12|35
1620789750000|2021-05-12 03:22:30|1580.76|1576.76|1581.3|1577.3|1581.81|1577.81|1580.76|1576.76|32
1620789760000|2021-05-12 03:22:40|1581.22|1577.22|1581.5|1577.5|1581.7|1577.7|1581.04|1577.04|33
1620789770000|2021-05-12 03:22:50|1581.48|1577.48|1581.33|1577.33|1581.51|1577.51|1580.93|1576.93|30
1620789780000|2021-05-12 03:23:00|1581.34|1577.34|1581.3|1577.3|1581.41|1577.41|1581.2|1577.2|30
1620789790000|2021-05-12 03:23:10|1581.33|1577.33|1581.56|1577.56|1581.8|1577.8|1581.32|1577.32|29
1620789800000|2021-05-12 03:23:20|1581.8|1577.8|1579.96|1575.96|1581.8|1577.8|1579.96|1575.96|27
1620789810000|2021-05-12 03:23:30|1579.93|1575.93|1580.68|1576.68|1581.31|1577.31|1579.93|1575.93|34
1620789820000|2021-05-12 03:23:40|1580.69|1576.69|1581.83|1577.83|1582.24|1578.24|1580.69|1576.69|33
1620789830000|2021-05-12 03:23:50|1581.82|1577.82|1584.31|1580.31|1584.51|1580.51|1581.82|1577.82|34
1620789840000|2021-05-12 03:24:00|1584.34|1580.34|1583.67|1579.67|1584.4|1580.4|1583.24|1579.24|36
1620789850000|2021-05-12 03:24:10|1583.66|1579.66|1585.26|1581.26|1585.28|1581.28|1583.44|1579.44|26
1620789860000|2021-05-12 03:24:20|1585.2|1581.2|1586.47|1582.47|1586.47|1582.47|1585.15|1581.15|19
1620789870000|2021-05-12 03:24:30|1586.57|1582.57|1586.58|1582.58|1586.64|1582.64|1586.42|1582.42|15
1620789880000|2021-05-12 03:24:40|1586.6|1582.6|1587.2|1583.2|1587.2|1583.2|1586.6|1582.6|18
1620789890000|2021-05-12 03:24:50|1587.19|1583.19|1586.39|1582.39|1587.2|1583.2|1586.28|1582.28|31
1620789900000|2021-05-12 03:25:00|1586.4|1582.4|1584.41|1580.41|1586.4|1582.4|1584.41|1580.41|34
1620789910000|2021-05-12 03:25:10|1584.68|1580.68|1585.39|1581.39|1585.39|1581.39|1584.68|1580.68|33
1620789920000|2021-05-12 03:25:20|1585.55|1581.55|1587.76|1583.76|1587.78|1583.78|1585.3|1581.3|37
1620789930000|2021-05-12 03:25:30|1587.74|1583.74|1587.97|1583.97|1588.5|1584.5|1587.55|1583.55|34
1620789940000|2021-05-12 03:25:40|1587.93|1583.93|1586.45|1582.45|1588.05|1584.05|1586.45|1582.45|39
1620789950000|2021-05-12 03:25:50|1586.88|1582.88|1585.78|1581.78|1586.88|1582.88|1585.78|1581.78|27
1620789960000|2021-05-12 03:26:00|1585.58|1581.58|1586.71|1582.71|1586.71|1582.71|1585.58|1581.58|27
1620789970000|2021-05-12 03:26:10|1586.64|1582.64|1586.92|1582.92|1587.04|1583.04|1586.64|1582.64|29
1620789980000|2021-05-12 03:26:20|1586.94|1582.94|1587.31|1583.31|1587.33|1583.33|1586.19|1582.19|33
1620789990000|2021-05-12 03:26:30|1587.3|1583.3|1587.86|1583.86|1587.95|1583.95|1587.21|1583.21|31
1620790000000|2021-05-12 03:26:40|1587.94|1583.94|1587.99|1583.99|1588.1|1584.1|1587.74|1583.74|33
1620790010000|2021-05-12 03:26:50|1587.95|1583.95|1586.4|1582.4|1587.95|1583.95|1586.08|1582.08|38
1620790020000|2021-05-12 03:27:00|1586.39|1582.39|1586.98|1582.98|1587.6|1583.6|1586.38|1582.38|37
1620790030000|2021-05-12 03:27:10|1586.97|1582.97|1587.4|1583.4|1588.18|1584.18|1586.81|1582.81|37
1620790040000|2021-05-12 03:27:20|1587.32|1583.32|1587.56|1583.56|1587.6|1583.6|1587.12|1583.12|29
1620790050000|2021-05-12 03:27:30|1587.55|1583.55|1588.42|1584.42|1588.51|1584.51|1587.55|1583.55|19
1620790060000|2021-05-12 03:27:40|1588.47|1584.47|1588.4|1584.4|1588.55|1584.55|1588.05|1584.05|25
1620790070000|2021-05-12 03:27:50|1588.45|1584.45|1588.89|1584.89|1589.26|1585.26|1588.44|1584.44|28
1620790080000|2021-05-12 03:28:00|1588.88|1584.88|1589.04|1585.04|1589.84|1585.84|1588.8|1584.8|30
1620790090000|2021-05-12 03:28:10|1589.12|1585.12|1589.34|1585.34|1589.43|1585.43|1588.61|1584.61|35
1620790100000|2021-05-12 03:28:20|1589.35|1585.35|1589.14|1585.14|1589.56|1585.56|1589.1|1585.1|35
1620790110000|2021-05-12 03:28:30|1589.16|1585.16|1588.65|1584.65|1589.17|1585.17|1588.35|1584.35|29
1620790120000|2021-05-12 03:28:40|1588.71|1584.71|1588.92|1584.92|1589.01|1585.01|1588.66|1584.66|31
1620790130000|2021-05-12 03:28:50|1588.91|1584.91|1589.01|1585.01|1589.08|1585.08|1588.82|1584.82|28
1620790140000|2021-05-12 03:29:00|1589|1585|1588.37|1584.37|1589.04|1585.04|1588.3|1584.3|35
1620790150000|2021-05-12 03:29:10|1588.31|1584.31|1586.9|1582.9|1588.32|1584.32|1586.52|1582.52|29
1620790160000|2021-05-12 03:29:20|1586.89|1582.89|1587.75|1583.75|1587.82|1583.82|1586.82|1582.82|36
1620790170000|2021-05-12 03:29:30|1587.72|1583.72|1587.33|1583.33|1587.72|1583.72|1586.38|1582.38|36
1620790180000|2021-05-12 03:29:40|1587.26|1583.26|1587.24|1583.24|1587.28|1583.28|1586.77|1582.77|34
1620790190000|2021-05-12 03:29:50|1587.3|1583.3|1587.2|1583.2|1587.62|1583.62|1587.14|1583.14|26
1620790200000|2021-05-12 03:30:00|1587.19|1583.19|1586.91|1582.91|1587.2|1583.2|1586.74|1582.74|31
1620790210000|2021-05-12 03:30:10|1586.85|1582.85|1586.51|1582.51|1586.98|1582.98|1586.14|1582.14|38
1620790220000|2021-05-12 03:30:20|1586.49|1582.49|1586.32|1582.32|1586.58|1582.58|1586.15|1582.15|39
1620790230000|2021-05-12 03:30:30|1586.45|1582.45|1586.21|1582.21|1586.54|1582.54|1585.57|1581.57|35
1620790240000|2021-05-12 03:30:40|1586.5|1582.5|1587.44|1583.44|1587.44|1583.44|1586.5|1582.5|34
1620790250000|2021-05-12 03:30:50|1587.58|1583.58|1587.57|1583.57|1588.07|1584.07|1587.33|1583.33|31
1620790260000|2021-05-12 03:31:00|1587.6|1583.6|1587.62|1583.62|1587.88|1583.88|1587.56|1583.56|27
1620790270000|2021-05-12 03:31:10|1587.56|1583.56|1587.81|1583.81|1587.87|1583.87|1587.37|1583.37|30
1620790280000|2021-05-12 03:31:20|1587.77|1583.77|1586.86|1582.86|1587.88|1583.88|1586.83|1582.83|37
1620790290000|2021-05-12 03:31:30|1586.85|1582.85|1586.59|1582.59|1587.15|1583.15|1586.56|1582.56|32
1620790300000|2021-05-12 03:31:40|1586.86|1582.86|1585.89|1581.89|1586.86|1582.86|1585.89|1581.89|35
1620790310000|2021-05-12 03:31:50|1585.87|1581.87|1586.46|1582.46|1586.5|1582.5|1585.68|1581.68|34
1620790320000|2021-05-12 03:32:00|1586.43|1582.43|1586.25|1582.25|1586.45|1582.45|1585.94|1581.94|31
1620790330000|2021-05-12 03:32:10|1586.23|1582.23|1585.78|1581.78|1586.49|1582.49|1585.74|1581.74|35
1620790340000|2021-05-12 03:32:20|1585.73|1581.73|1585.66|1581.66|1585.79|1581.79|1585.61|1581.61|28
1620790350000|2021-05-12 03:32:30|1585.68|1581.68|1585.62|1581.62|1585.79|1581.79|1584.47|1580.47|35
1620790360000|2021-05-12 03:32:40|1585.61|1581.61|1585.4|1581.4|1585.83|1581.83|1585.27|1581.27|36
1620790370000|2021-05-12 03:32:50|1585.37|1581.37|1584.4|1580.4|1585.41|1581.41|1584.35|1580.35|33
1620790380000|2021-05-12 03:33:00|1584.41|1580.41|1582.86|1578.86|1584.41|1580.41|1582.86|1578.86|36
1620790390000|2021-05-12 03:33:10|1582.84|1578.84|1582.3|1578.3|1583.07|1579.07|1582.3|1578.3|36
1620790400000|2021-05-12 03:33:20|1582.48|1578.48|1581.11|1577.11|1582.48|1578.48|1581.11|1577.11|36
1620790410000|2021-05-12 03:33:30|1580.99|1576.99|1581.02|1577.02|1581.28|1577.28|1580.72|1576.72|36
1620790420000|2021-05-12 03:33:40|1581.12|1577.12|1581.25|1577.25|1581.45|1577.45|1580.93|1576.93|38
1620790430000|2021-05-12 03:33:50|1581.02|1577.02|1581.29|1577.29|1582.11|1578.11|1580.71|1576.71|34
1620790440000|2021-05-12 03:34:00|1581.45|1577.45|1580.03|1576.03|1581.68|1577.68|1579.7|1575.7|39
1620790450000|2021-05-12 03:34:10|1580.06|1576.06|1579.82|1575.82|1580.09|1576.09|1579.68|1575.68|29
1620790460000|2021-05-12 03:34:20|1579.83|1575.83|1579.37|1575.37|1579.83|1575.83|1579.16|1575.16|33
1620790470000|2021-05-12 03:34:30|1579.38|1575.38|1579.16|1575.16|1579.5|1575.5|1579.07|1575.07|19
1620790480000|2021-05-12 03:34:40|1579.1|1575.1|1578.85|1574.85|1579.15|1575.15|1578.83|1574.83|35
1620790490000|2021-05-12 03:34:50|1578.71|1574.71|1578.77|1574.77|1578.92|1574.92|1578.7|1574.7|34
1620790500000|2021-05-12 03:35:00|1578.8|1574.8|1579.51|1575.51|1579.68|1575.68|1578.8|1574.8|19
1620790510000|2021-05-12 03:35:10|1579.43|1575.43|1579.07|1575.07|1579.43|1575.43|1578.97|1574.97|36
1620790520000|2021-05-12 03:35:20|1579.08|1575.08|1579.62|1575.62|1580.17|1576.17|1579.06|1575.06|26
1620790530000|2021-05-12 03:35:30|1579.74|1575.74|1579.71|1575.71|1579.82|1575.82|1579.49|1575.49|34
1620790540000|2021-05-12 03:35:40|1579.63|1575.63|1581.27|1577.27|1581.35|1577.35|1579.63|1575.63|30
1620790550000|2021-05-12 03:35:50|1581.29|1577.29|1581.63|1577.63|1581.63|1577.63|1580.52|1576.52|34
1620790560000|2021-05-12 03:36:00|1581.73|1577.73|1584.17|1580.17|1584.19|1580.19|1581.5|1577.5|31
1620790570000|2021-05-12 03:36:10|1584.18|1580.18|1584.88|1580.88|1584.88|1580.88|1584.17|1580.17|34
1620790580000|2021-05-12 03:36:20|1584.91|1580.91|1584.87|1580.87|1585.03|1581.03|1584.15|1580.15|27
1620790590000|2021-05-12 03:36:30|1584.89|1580.89|1584.55|1580.55|1585.59|1581.59|1584.15|1580.15|19
1620790600000|2021-05-12 03:36:40|1584.88|1580.88|1585.33|1581.33|1585.33|1581.33|1584.71|1580.71|13
1620790610000|2021-05-12 03:36:50|1584.46|1580.46|1584.15|1580.15|1585.79|1581.79|1584.15|1580.15|10
1620790620000|2021-05-12 03:37:00|1585.03|1581.03|1587.95|1583.95|1587.95|1583.95|1585.03|1581.03|26
1620790630000|2021-05-12 03:37:10|1587.97|1583.97|1587.66|1583.66|1588.22|1584.22|1587.51|1583.51|38
1620790640000|2021-05-12 03:37:20|1587.67|1583.67|1586.92|1582.92|1587.84|1583.84|1586.79|1582.79|34
1620790650000|2021-05-12 03:37:30|1586.87|1582.87|1586.38|1582.38|1586.93|1582.93|1586.31|1582.31|32
1620790660000|2021-05-12 03:37:40|1586.37|1582.37|1587.37|1583.37|1587.51|1583.51|1586.35|1582.35|31
1620790670000|2021-05-12 03:37:50|1587.35|1583.35|1587.81|1583.81|1588.08|1584.08|1587.31|1583.31|35
1620790680000|2021-05-12 03:38:00|1588.05|1584.05|1587.36|1583.36|1588.06|1584.06|1587.19|1583.19|32
1620790690000|2021-05-12 03:38:10|1587.07|1583.07|1586.63|1582.63|1587.58|1583.58|1586.38|1582.38|35
1620790700000|2021-05-12 03:38:20|1586.64|1582.64|1587.14|1583.14|1587.33|1583.33|1586.63|1582.63|25
1620790710000|2021-05-12 03:38:30|1587.17|1583.17|1586.84|1582.84|1587.82|1583.82|1586.67|1582.67|34
1620790720000|2021-05-12 03:38:40|1586.85|1582.85|1585.91|1581.91|1586.92|1582.92|1585.91|1581.91|30
1620790730000|2021-05-12 03:38:50|1585.93|1581.93|1585.16|1581.16|1585.96|1581.96|1585.16|1581.16|25
1620790740000|2021-05-12 03:39:00|1585.15|1581.15|1585.71|1581.71|1585.83|1581.83|1584.71|1580.71|33
1620790750000|2021-05-12 03:39:10|1585.55|1581.55|1585.95|1581.95|1585.95|1581.95|1585.15|1581.15|32
1620790760000|2021-05-12 03:39:20|1585.99|1581.99|1587.62|1583.62|1587.69|1583.69|1585.95|1581.95|37
1620790770000|2021-05-12 03:39:30|1587.67|1583.67|1586.94|1582.94|1587.95|1583.95|1586.81|1582.81|34
1620790780000|2021-05-12 03:39:40|1586.93|1582.93|1586.9|1582.9|1587.52|1583.52|1586.9|1582.9|35
1620790790000|2021-05-12 03:39:50|1586.69|1582.69|1587.5|1583.5|1587.55|1583.55|1586.18|1582.18|38
1620790800000|2021-05-12 03:40:00|1587.56|1583.56|1587.51|1583.51|1588.06|1584.06|1587.41|1583.41|36
1620790810000|2021-05-12 03:40:10|1587.55|1583.55|1588.1|1584.1|1588.13|1584.13|1587.55|1583.55|38
1620790820000|2021-05-12 03:40:20|1588.03|1584.03|1588.9|1584.9|1588.9|1584.9|1587.98|1583.98|27
1620790830000|2021-05-12 03:40:30|1588.73|1584.73|1587.83|1583.83|1588.81|1584.81|1587.6|1583.6|35
1620790840000|2021-05-12 03:40:40|1588.14|1584.14|1589.45|1585.45|1590.04|1586.04|1587.99|1583.99|34
1620790850000|2021-05-12 03:40:50|1589.51|1585.51|1590.17|1586.17|1590.36|1586.36|1589.51|1585.51|34
1620790860000|2021-05-12 03:41:00|1590.16|1586.16|1590.13|1586.13|1590.49|1586.49|1589.79|1585.79|34
1620790870000|2021-05-12 03:41:10|1590.34|1586.34|1591.99|1587.99|1591.99|1587.99|1590.34|1586.34|37
1620790880000|2021-05-12 03:41:20|1591.82|1587.82|1592.03|1588.03|1592.54|1588.54|1591.82|1587.82|37
1620790890000|2021-05-12 03:41:30|1592.5|1588.5|1593.28|1589.28|1594.52|1590.52|1592.44|1588.44|37
1620790900000|2021-05-12 03:41:40|1592.7|1588.7|1594.89|1590.89|1594.89|1590.89|1592.7|1588.7|35
1620790910000|2021-05-12 03:41:50|1595.01|1591.01|1595.9|1591.9|1595.9|1591.9|1594.97|1590.97|37
1620790920000|2021-05-12 03:42:00|1596.09|1592.09|1595.61|1591.61|1596.18|1592.18|1595.21|1591.21|36
1620790930000|2021-05-12 03:42:10|1595.7|1591.7|1595.27|1591.27|1595.7|1591.7|1595.02|1591.02|28
1620790940000|2021-05-12 03:42:20|1595.31|1591.31|1595.67|1591.67|1595.84|1591.84|1595.06|1591.06|38
1620790950000|2021-05-12 03:42:30|1595.64|1591.64|1595.5|1591.5|1596.15|1592.15|1594.89|1590.89|37
1620790960000|2021-05-12 03:42:40|1595.41|1591.41|1594.73|1590.73|1595.45|1591.45|1594.36|1590.36|33
1620790970000|2021-05-12 03:42:50|1594.76|1590.76|1595.01|1591.01|1595.94|1591.94|1594.68|1590.68|32
1620790980000|2021-05-12 03:43:00|1594.98|1590.98|1594.89|1590.89|1595.04|1591.04|1594.72|1590.72|33
1620790990000|2021-05-12 03:43:10|1594.87|1590.87|1594.51|1590.51|1594.87|1590.87|1594.19|1590.19|27
1620791000000|2021-05-12 03:43:20|1594.56|1590.56|1596.25|1592.25|1596.49|1592.49|1594.56|1590.56|37
1620791010000|2021-05-12 03:43:30|1596.34|1592.34|1596.49|1592.49|1596.52|1592.52|1596.06|1592.06|34
1620791020000|2021-05-12 03:43:40|1596.34|1592.34|1596.42|1592.42|1596.43|1592.43|1596.12|1592.12|36
1620791030000|2021-05-12 03:43:50|1596.39|1592.39|1596.33|1592.33|1596.42|1592.42|1596.08|1592.08|34
1620791040000|2021-05-12 03:44:00|1596.62|1592.62|1596.52|1592.52|1596.69|1592.69|1596.42|1592.42|32
1620791050000|2021-05-12 03:44:10|1596.48|1592.48|1595.18|1591.18|1596.48|1592.48|1594.91|1590.91|40
1620791060000|2021-05-12 03:44:20|1595.19|1591.19|1593.75|1589.75|1595.19|1591.19|1593.63|1589.63|38
1620791070000|2021-05-12 03:44:30|1593.89|1589.89|1594.75|1590.75|1595.16|1591.16|1593.89|1589.89|32
1620791080000|2021-05-12 03:44:40|1594.78|1590.78|1594.05|1590.05|1594.81|1590.81|1594.05|1590.05|32
1620791090000|2021-05-12 03:44:50|1593.92|1589.92|1593.21|1589.21|1594.07|1590.07|1593.01|1589.01|35
1620791100000|2021-05-12 03:45:00|1593.28|1589.28|1593.46|1589.46|1594.09|1590.09|1593.19|1589.19|36
1620791110000|2021-05-12 03:45:10|1593.36|1589.36|1592.97|1588.97|1593.4|1589.4|1592.96|1588.96|22
1620791120000|2021-05-12 03:45:20|1592.82|1588.82|1593.19|1589.19|1593.19|1589.19|1592.81|1588.81|23
1620791130000|2021-05-12 03:45:30|1593.16|1589.16|1594.57|1590.57|1594.58|1590.58|1593.1|1589.1|36
1620791140000|2021-05-12 03:45:40|1594.56|1590.56|1594.56|1590.56|1594.78|1590.78|1594.16|1590.16|39
1620791150000|2021-05-12 03:45:50|1594.58|1590.58|1595.24|1591.24|1595.24|1591.24|1594.16|1590.16|37
1620791160000|2021-05-12 03:46:00|1595.27|1591.27|1595.26|1591.26|1595.3|1591.3|1594.93|1590.93|33
1620791170000|2021-05-12 03:46:10|1595.25|1591.25|1595.26|1591.26|1595.4|1591.4|1595.15|1591.15|27
1620791180000|2021-05-12 03:46:20|1595.31|1591.31|1595.32|1591.32|1595.35|1591.35|1595.26|1591.26|23
1620791190000|2021-05-12 03:46:30|1595.26|1591.26|1595.91|1591.91|1595.91|1591.91|1595.26|1591.26|22
1620791200000|2021-05-12 03:46:40|1595.83|1591.83|1595.75|1591.75|1595.95|1591.95|1595.58|1591.58|26
1620791210000|2021-05-12 03:46:50|1595.77|1591.77|1595.9|1591.9|1595.97|1591.97|1595.41|1591.41|32
1620791220000|2021-05-12 03:47:00|1595.91|1591.91|1595.99|1591.99|1596.13|1592.13|1595.79|1591.79|30
1620791230000|2021-05-12 03:47:10|1596.07|1592.07|1595.97|1591.97|1596.07|1592.07|1595.74|1591.74|23
1620791240000|2021-05-12 03:47:20|1596.01|1592.01|1596.33|1592.33|1596.45|1592.45|1595.87|1591.87|31
1620791250000|2021-05-12 03:47:30|1596.31|1592.31|1597.13|1593.13|1597.13|1593.13|1596.3|1592.3|32
1620791260000|2021-05-12 03:47:40|1597.05|1593.05|1596.7|1592.7|1597.15|1593.15|1596.7|1592.7|34
1620791270000|2021-05-12 03:47:50|1596.72|1592.72|1596.81|1592.81|1596.83|1592.83|1596.6|1592.6|27
1620791280000|2021-05-12 03:48:00|1596.79|1592.79|1596.7|1592.7|1596.79|1592.79|1596.66|1592.66|26
1620791290000|2021-05-12 03:48:10|1596.72|1592.72|1597.05|1593.05|1597.13|1593.13|1596.63|1592.63|28
1620791300000|2021-05-12 03:48:20|1597.07|1593.07|1596.77|1592.77|1597.07|1593.07|1596.73|1592.73|29
1620791310000|2021-05-12 03:48:30|1596.38|1592.38|1594.75|1590.75|1596.55|1592.55|1594.05|1590.05|37
1620791320000|2021-05-12 03:48:40|1594.73|1590.73|1594.56|1590.56|1594.8|1590.8|1594.06|1590.06|35
1620791330000|2021-05-12 03:48:50|1594.65|1590.65|1594.69|1590.69|1594.69|1590.69|1594.04|1590.04|31
1620791340000|2021-05-12 03:49:00|1594.75|1590.75|1594.83|1590.83|1595.1|1591.1|1594.75|1590.75|34
1620791350000|2021-05-12 03:49:10|1594.96|1590.96|1594.61|1590.61|1595.08|1591.08|1594.44|1590.44|33
1620791360000|2021-05-12 03:49:20|1594.55|1590.55|1594.8|1590.8|1594.97|1590.97|1594.26|1590.26|32
1620791370000|2021-05-12 03:49:30|1594.78|1590.78|1595.89|1591.89|1595.93|1591.93|1594.66|1590.66|29
1620791380000|2021-05-12 03:49:40|1595.91|1591.91|1596.04|1592.04|1596.24|1592.24|1595.8|1591.8|31
1620791390000|2021-05-12 03:49:50|1595.99|1591.99|1596.34|1592.34|1596.4|1592.4|1595.84|1591.84|28
1620791400000|2021-05-12 03:50:00|1596.39|1592.39|1598.08|1594.08|1598.15|1594.15|1596.39|1592.39|32
1620791410000|2021-05-12 03:50:10|1598.03|1594.03|1598.52|1594.52|1598.53|1594.53|1598.03|1594.03|24
1620791420000|2021-05-12 03:50:20|1598.37|1594.37|1598.79|1594.79|1599.04|1595.04|1598.37|1594.37|28
1620791430000|2021-05-12 03:50:30|1598.75|1594.75|1598.92|1594.92|1598.93|1594.93|1598.75|1594.75|14
1620791440000|2021-05-12 03:50:40|1599.79|1595.79|1600.01|1596.01|1600.08|1596.08|1599.79|1595.79|16
1620791450000|2021-05-12 03:50:50|1600.83|1596.83|1600.89|1596.89|1600.97|1596.97|1600.75|1596.75|28
1620791460000|2021-05-12 03:51:00|1600.88|1596.88|1601.02|1597.02|1601.02|1597.02|1600.84|1596.84|17
1620791470000|2021-05-12 03:51:10|1601.03|1597.03|1600.75|1596.75|1602.05|1598.05|1600.67|1596.67|18
1620791480000|2021-05-12 03:51:20|1600.69|1596.69|1599.01|1595.01|1600.69|1596.69|1599.01|1595.01|30
1620791490000|2021-05-12 03:51:30|1599.05|1595.05|1598.46|1594.46|1599.07|1595.07|1598.2|1594.2|36
1620791500000|2021-05-12 03:51:40|1598.48|1594.48|1598.7|1594.7|1599.25|1595.25|1598.42|1594.42|21
1620791510000|2021-05-12 03:51:50|1598.71|1594.71|1598.71|1594.71|1598.77|1594.77|1598.55|1594.55|22
1620791520000|2021-05-12 03:52:00|1598.69|1594.69|1598.39|1594.39|1598.69|1594.69|1598.2|1594.2|29
1620791530000|2021-05-12 03:52:10|1598.32|1594.32|1598|1594|1598.42|1594.42|1597.48|1593.48|34
1620791540000|2021-05-12 03:52:20|1598.13|1594.13|1597.94|1593.94|1598.19|1594.19|1597.63|1593.63|33
1620791550000|2021-05-12 03:52:30|1597.91|1593.91|1597.87|1593.87|1597.91|1593.91|1597.7|1593.7|29
1620791560000|2021-05-12 03:52:40|1597.86|1593.86|1597.75|1593.75|1597.86|1593.86|1597.51|1593.51|27
1620791570000|2021-05-12 03:52:50|1597.73|1593.73|1597.68|1593.68|1598.2|1594.2|1597.38|1593.38|34
1620791580000|2021-05-12 03:53:00|1597.99|1593.99|1597.94|1593.94|1598.35|1594.35|1597.42|1593.42|30
1620791590000|2021-05-12 03:53:10|1597.81|1593.81|1596.96|1592.96|1597.81|1593.81|1596.96|1592.96|33
1620791600000|2021-05-12 03:53:20|1597.21|1593.21|1596.64|1592.64|1597.23|1593.23|1596.48|1592.48|36
1620791610000|2021-05-12 03:53:30|1596.63|1592.63|1596.07|1592.07|1596.69|1592.69|1595.94|1591.94|34
1620791620000|2021-05-12 03:53:40|1596.25|1592.25|1595.32|1591.32|1596.25|1592.25|1595.26|1591.26|35
1620791630000|2021-05-12 03:53:50|1595.29|1591.29|1595.18|1591.18|1595.69|1591.69|1595.18|1591.18|39
1620791640000|2021-05-12 03:54:00|1595.17|1591.17|1595.38|1591.38|1596.15|1592.15|1595.12|1591.12|35
1620791650000|2021-05-12 03:54:10|1595.41|1591.41|1594.74|1590.74|1595.41|1591.41|1594.64|1590.64|31
1620791660000|2021-05-12 03:54:20|1594.68|1590.68|1594.25|1590.25|1594.77|1590.77|1594.25|1590.25|34
1620791670000|2021-05-12 03:54:30|1594.3|1590.3|1593.8|1589.8|1594.3|1590.3|1593.8|1589.8|36
1620791680000|2021-05-12 03:54:40|1593.71|1589.71|1594.02|1590.02|1594.02|1590.02|1592.96|1588.96|29
1620791690000|2021-05-12 03:54:50|1594.07|1590.07|1594.36|1590.36|1594.4|1590.4|1593.94|1589.94|32
1620791700000|2021-05-12 03:55:00|1594.3|1590.3|1594.14|1590.14|1594.6|1590.6|1593.98|1589.98|32
1620791710000|2021-05-12 03:55:10|1594.07|1590.07|1593.49|1589.49|1594.1|1590.1|1593.49|1589.49|31
1620791720000|2021-05-12 03:55:20|1593.45|1589.45|1592.51|1588.51|1593.45|1589.45|1592.51|1588.51|37
1620791730000|2021-05-12 03:55:30|1592.56|1588.56|1592.39|1588.39|1592.64|1588.64|1592.25|1588.25|32
1620791740000|2021-05-12 03:55:40|1592.34|1588.34|1591.09|1587.09|1592.39|1588.39|1591.03|1587.03|36
1620791750000|2021-05-12 03:55:50|1591.05|1587.05|1590.28|1586.28|1591.15|1587.15|1590.22|1586.22|29
1620791760000|2021-05-12 03:56:00|1590.26|1586.26|1590.52|1586.52|1590.75|1586.75|1590.26|1586.26|31
1620791770000|2021-05-12 03:56:10|1590.46|1586.46|1589.68|1585.68|1590.6|1586.6|1589.68|1585.68|26
1620791780000|2021-05-12 03:56:20|1589.75|1585.75|1589.07|1585.07|1589.75|1585.75|1587.98|1583.98|32
1620791790000|2021-05-12 03:56:30|1589.06|1585.06|1588.14|1584.14|1589.06|1585.06|1587.83|1583.83|34
1620791800000|2021-05-12 03:56:40|1588.12|1584.12|1586.88|1582.88|1588.12|1584.12|1586.83|1582.83|32
1620791810000|2021-05-12 03:56:50|1586.98|1582.98|1587.54|1583.54|1587.84|1583.84|1586.98|1582.98|36
1620791820000|2021-05-12 03:57:00|1587.59|1583.59|1589.6|1585.6|1589.6|1585.6|1587.59|1583.59|33
1620791830000|2021-05-12 03:57:10|1589.61|1585.61|1590.23|1586.23|1590.37|1586.37|1589.61|1585.61|30
1620791840000|2021-05-12 03:57:20|1590.34|1586.34|1590.54|1586.54|1590.58|1586.58|1590.3|1586.3|25
1620791850000|2021-05-12 03:57:30|1591.24|1587.24|1591.85|1587.85|1592.62|1588.62|1590.42|1586.42|33
1620791860000|2021-05-12 03:57:40|1591.92|1587.92|1592.18|1588.18|1592.63|1588.63|1591.92|1587.92|20
1620791870000|2021-05-12 03:57:50|1591.64|1587.64|1591.58|1587.58|1592.16|1588.16|1591.58|1587.58|21
1620791880000|2021-05-12 03:58:00|1592.05|1588.05|1593.62|1589.62|1595.09|1591.09|1590.42|1586.42|30
1620791890000|2021-05-12 03:58:10|1593.72|1589.72|1594.78|1590.78|1595.09|1591.09|1593.68|1589.68|30
1620791900000|2021-05-12 03:58:20|1594.81|1590.81|1594.95|1590.95|1596.33|1592.33|1594.81|1590.81|22
1620791910000|2021-05-12 03:58:30|1594.94|1590.94|1595.69|1591.69|1595.87|1591.87|1594.94|1590.94|25
1620791920000|2021-05-12 03:58:40|1595.65|1591.65|1595.44|1591.44|1595.68|1591.68|1595.36|1591.36|22
1620791930000|2021-05-12 03:58:50|1595.45|1591.45|1595.97|1591.97|1596.09|1592.09|1595.18|1591.18|28
1620791940000|2021-05-12 03:59:00|1595.96|1591.96|1596.06|1592.06|1596.18|1592.18|1595.94|1591.94|32
1620791950000|2021-05-12 03:59:10|1596.3|1592.3|1596.79|1592.79|1597.46|1593.46|1596.22|1592.22|31
1620791960000|2021-05-12 03:59:20|1596.87|1592.87|1597.48|1593.48|1598.11|1594.11|1596.87|1592.87|36
1620791970000|2021-05-12 03:59:30|1597.49|1593.49|1597.19|1593.19|1597.72|1593.72|1597.11|1593.11|36
1620791980000|2021-05-12 03:59:40|1597.1|1593.1|1596.49|1592.49|1597.1|1593.1|1596.49|1592.49|34
1620791990000|2021-05-12 03:59:50|1596.44|1592.44|1596.07|1592.07|1596.54|1592.54|1596.05|1592.05|32
1620792000000|2021-05-12 04:00:00|1596.22|1592.22|1597.35|1593.35|1597.5|1593.5|1596.02|1592.02|35
1620792010000|2021-05-12 04:00:10|1597.36|1593.36|1597.88|1593.88|1598.25|1594.25|1597.08|1593.08|34
1620792020000|2021-05-12 04:00:20|1597.91|1593.91|1596.26|1592.26|1598.23|1594.23|1596.1|1592.1|35
1620792030000|2021-05-12 04:00:30|1596.27|1592.27|1596.05|1592.05|1596.79|1592.79|1595.93|1591.93|32
1620792040000|2021-05-12 04:00:40|1596.06|1592.06|1596.34|1592.34|1596.34|1592.34|1595.89|1591.89|33
1620792050000|2021-05-12 04:00:50|1596.36|1592.36|1594.54|1590.54|1596.36|1592.36|1594.2|1590.2|37
1620792060000|2021-05-12 04:01:00|1594.47|1590.47|1594.46|1590.46|1594.65|1590.65|1594.46|1590.46|29
1620792070000|2021-05-12 04:01:10|1594.38|1590.38|1593.1|1589.1|1594.38|1590.38|1592.94|1588.94|40
1620792080000|2021-05-12 04:01:20|1593.02|1589.02|1592.25|1588.25|1593.12|1589.12|1592.24|1588.24|38
1620792090000|2021-05-12 04:01:30|1592.27|1588.27|1592.07|1588.07|1592.27|1588.27|1592.07|1588.07|30
1620792100000|2021-05-12 04:01:40|1592.16|1588.16|1591.45|1587.45|1592.16|1588.16|1591.43|1587.43|31
1620792110000|2021-05-12 04:01:50|1591.48|1587.48|1591.53|1587.53|1591.7|1587.7|1591.39|1587.39|28
1620792120000|2021-05-12 04:02:00|1591.54|1587.54|1591.52|1587.52|1591.82|1587.82|1591.35|1587.35|34
1620792130000|2021-05-12 04:02:10|1591.65|1587.65|1595.12|1591.12|1596.47|1592.47|1591.65|1587.65|35
1620792140000|2021-05-12 04:02:20|1595.14|1591.14|1594.85|1590.85|1596.28|1592.28|1592.68|1588.68|29
1620792150000|2021-05-12 04:02:30|1594.26|1590.26|1599.7|1595.7|1600.64|1596.64|1594.26|1590.26|34
1620792160000|2021-05-12 04:02:40|1599.81|1595.81|1599.8|1595.8|1600.69|1596.69|1599.25|1595.25|29
1620792170000|2021-05-12 04:02:50|1599.2|1595.2|1593.7|1589.7|1599.46|1595.46|1592.48|1588.48|38
1620792180000|2021-05-12 04:03:00|1593.44|1589.44|1594.61|1590.61|1595.22|1591.22|1593.44|1589.44|40
1620792190000|2021-05-12 04:03:10|1594.85|1590.85|1592.46|1588.46|1595.12|1591.12|1592.04|1588.04|38
1620792200000|2021-05-12 04:03:20|1592.42|1588.42|1591.47|1587.47|1592.42|1588.42|1591.25|1587.25|32
1620792210000|2021-05-12 04:03:30|1591.8|1587.8|1590.66|1586.66|1592|1588|1590.66|1586.66|39
1620792220000|2021-05-12 04:03:40|1590.53|1586.53|1590.77|1586.77|1591.01|1587.01|1590.51|1586.51|35
1620792230000|2021-05-12 04:03:50|1590.79|1586.79|1590.03|1586.03|1590.79|1586.79|1589.95|1585.95|27
1620792240000|2021-05-12 04:04:00|1590.05|1586.05|1589.06|1585.06|1590.78|1586.78|1588.44|1584.44|32
1620792250000|2021-05-12 04:04:10|1589.05|1585.05|1587.47|1583.47|1589.05|1585.05|1587.47|1583.47|24
1620792260000|2021-05-12 04:04:20|1586.84|1582.84|1585.46|1581.46|1586.84|1582.84|1585.12|1581.12|33
1620792270000|2021-05-12 04:04:30|1585.36|1581.36|1584.6|1580.6|1585.36|1581.36|1584.13|1580.13|33
1620792280000|2021-05-12 04:04:40|1584.56|1580.56|1584.64|1580.64|1585.19|1581.19|1584.39|1580.39|30
1620792290000|2021-05-12 04:04:50|1584.71|1580.71|1584.44|1580.44|1584.83|1580.83|1584.36|1580.36|34
1620792300000|2021-05-12 04:05:00|1584.39|1580.39|1584.23|1580.23|1584.54|1580.54|1584.12|1580.12|31
1620792310000|2021-05-12 04:05:10|1584.26|1580.26|1584.15|1580.15|1584.28|1580.28|1584.14|1580.14|21
1620792320000|2021-05-12 04:05:20|1584.13|1580.13|1584.29|1580.29|1585.54|1581.54|1583.72|1579.72|35
1620792330000|2021-05-12 04:05:30|1584.23|1580.23|1582.87|1578.87|1584.43|1580.43|1582.87|1578.87|37
1620792340000|2021-05-12 04:05:40|1582.88|1578.88|1580.8|1576.8|1582.9|1578.9|1580.44|1576.44|36
1620792350000|2021-05-12 04:05:50|1580.73|1576.73|1580.04|1576.04|1580.9|1576.9|1580.01|1576.01|30
1620792360000|2021-05-12 04:06:00|1580.02|1576.02|1579.22|1575.22|1580.06|1576.06|1578.85|1574.85|30
1620792370000|2021-05-12 04:06:10|1579.24|1575.24|1579.17|1575.17|1579.53|1575.53|1579.02|1575.02|32
1620792380000|2021-05-12 04:06:20|1579.06|1575.06|1574.07|1570.07|1579.45|1575.45|1573.56|1569.56|36
1620792390000|2021-05-12 04:06:30|1573.5|1569.5|1573.83|1569.83|1573.83|1569.83|1572.98|1568.98|33
1620792400000|2021-05-12 04:06:40|1574.18|1570.18|1574.91|1570.91|1576.16|1572.16|1574.18|1570.18|36
1620792410000|2021-05-12 04:06:50|1574.9|1570.9|1574.05|1570.05|1574.99|1570.99|1573.96|1569.96|32
1620792420000|2021-05-12 04:07:00|1574.07|1570.07|1574.58|1570.58|1575.93|1571.93|1574.07|1570.07|36
1620792430000|2021-05-12 04:07:10|1574.54|1570.54|1576.21|1572.21|1576.24|1572.24|1574.45|1570.45|37
1620792440000|2021-05-12 04:07:20|1576.05|1572.05|1576.13|1572.13|1576.25|1572.25|1575.86|1571.86|35
1620792450000|2021-05-12 04:07:30|1576.2|1572.2|1576.35|1572.35|1576.66|1572.66|1575.8|1571.8|34
1620792460000|2021-05-12 04:07:40|1576.36|1572.36|1576.61|1572.61|1577.41|1573.41|1576.35|1572.35|32
1620792470000|2021-05-12 04:07:50|1576.6|1572.6|1577.19|1573.19|1577.23|1573.23|1576.59|1572.59|37
1620792480000|2021-05-12 04:08:00|1577.17|1573.17|1575.8|1571.8|1577.26|1573.26|1575.8|1571.8|29
1620792490000|2021-05-12 04:08:10|1575.79|1571.79|1575.37|1571.37|1575.79|1571.79|1574.76|1570.76|31
1620792500000|2021-05-12 04:08:20|1575.23|1571.23|1575.12|1571.12|1575.54|1571.54|1574.87|1570.87|36
1620792510000|2021-05-12 04:08:30|1575.1|1571.1|1574.5|1570.5|1575.38|1571.38|1574.42|1570.42|32
1620792520000|2021-05-12 04:08:40|1574.49|1570.49|1574.54|1570.54|1574.67|1570.67|1574.48|1570.48|29
1620792530000|2021-05-12 04:08:50|1574.55|1570.55|1576.38|1572.38|1576.43|1572.43|1574.5|1570.5|35
1620792540000|2021-05-12 04:09:00|1576.29|1572.29|1575.15|1571.15|1576.32|1572.32|1575.1|1571.1|24
1620792550000|2021-05-12 04:09:10|1575.21|1571.21|1575.48|1571.48|1575.89|1571.89|1575.21|1571.21|33
1620792560000|2021-05-12 04:09:20|1575.4|1571.4|1575.42|1571.42|1575.61|1571.61|1575.4|1571.4|23
1620792570000|2021-05-12 04:09:30|1575.29|1571.29|1575.35|1571.35|1575.48|1571.48|1575.27|1571.27|17
1620792580000|2021-05-12 04:09:40|1575.34|1571.34|1575.55|1571.55|1575.69|1571.69|1575.34|1571.34|26
1620792590000|2021-05-12 04:09:50|1575.54|1571.54|1575.59|1571.59|1575.65|1571.65|1575.34|1571.34|31
1620792600000|2021-05-12 04:10:00|1575.58|1571.58|1575.81|1571.81|1575.81|1571.81|1575.53|1571.53|30
1620792610000|2021-05-12 04:10:10|1575.69|1571.69|1575.93|1571.93|1576.01|1572.01|1575.69|1571.69|28
1620792620000|2021-05-12 04:10:20|1575.95|1571.95|1575.78|1571.78|1575.96|1571.96|1575.38|1571.38|27
1620792630000|2021-05-12 04:10:30|1575.97|1571.97|1573.75|1569.75|1576.12|1572.12|1573.75|1569.75|32
1620792640000|2021-05-12 04:10:40|1573.83|1569.83|1573.09|1569.09|1574.02|1570.02|1573.01|1569.01|30
1620792650000|2021-05-12 04:10:50|1573.06|1569.06|1571.96|1567.96|1573.06|1569.06|1571.88|1567.88|31
1620792660000|2021-05-12 04:11:00|1571.97|1567.97|1572.32|1568.32|1572.35|1568.35|1571.53|1567.53|37
1620792670000|2021-05-12 04:11:10|1572.39|1568.39|1573.88|1569.88|1573.98|1569.98|1572.22|1568.22|30
1620792680000|2021-05-12 04:11:20|1573.87|1569.87|1573.87|1569.87|1574.02|1570.02|1573.02|1569.02|37
1620792690000|2021-05-12 04:11:30|1573.73|1569.73|1573.69|1569.69|1574.04|1570.04|1573.36|1569.36|34
1620792700000|2021-05-12 04:11:40|1573.85|1569.85|1572.32|1568.32|1574.2|1570.2|1572.32|1568.32|36
1620792710000|2021-05-12 04:11:50|1572.29|1568.29|1572.99|1568.99|1572.99|1568.99|1572.13|1568.13|34
1620792720000|2021-05-12 04:12:00|1572.64|1568.64|1573.32|1569.32|1573.5|1569.5|1572.55|1568.55|34
1620792730000|2021-05-12 04:12:10|1573.31|1569.31|1573.42|1569.42|1573.54|1569.54|1573.27|1569.27|35
1620792740000|2021-05-12 04:12:20|1573.43|1569.43|1573.52|1569.52|1573.52|1569.52|1573.28|1569.28|22
1620792750000|2021-05-12 04:12:30|1573.54|1569.54|1573.5|1569.5|1573.57|1569.57|1573.42|1569.42|25
1620792760000|2021-05-12 04:12:40|1573.57|1569.57|1573.38|1569.38|1573.73|1569.73|1573.37|1569.37|29
1620792770000|2021-05-12 04:12:50|1573.4|1569.4|1573.51|1569.51|1573.73|1569.73|1573.39|1569.39|33
1620792780000|2021-05-12 04:13:00|1573.49|1569.49|1574.97|1570.97|1575.14|1571.14|1573.48|1569.48|31
1620792790000|2021-05-12 04:13:10|1575|1571|1575.12|1571.12|1575.36|1571.36|1574.93|1570.93|31
1620792800000|2021-05-12 04:13:20|1575.19|1571.19|1575.89|1571.89|1575.89|1571.89|1575.19|1571.19|35
1620792810000|2021-05-12 04:13:30|1575.88|1571.88|1575.99|1571.99|1576.13|1572.13|1575.77|1571.77|21
1620792820000|2021-05-12 04:13:40|1576.25|1572.25|1579.58|1575.58|1579.58|1575.58|1576.16|1572.16|32
1620792830000|2021-05-12 04:13:50|1579.51|1575.51|1580.87|1576.87|1581.14|1577.14|1579.37|1575.37|34
1620792840000|2021-05-12 04:14:00|1580.83|1576.83|1581.81|1577.81|1581.81|1577.81|1580.74|1576.74|31
1620792850000|2021-05-12 04:14:10|1581.82|1577.82|1582.35|1578.35|1582.4|1578.4|1581.74|1577.74|26
1620792860000|2021-05-12 04:14:20|1582.38|1578.38|1581.43|1577.43|1582.46|1578.46|1581.43|1577.43|32
1620792870000|2021-05-12 04:14:30|1581.36|1577.36|1582.07|1578.07|1582.11|1578.11|1581.3|1577.3|27
1620792880000|2021-05-12 04:14:40|1582.12|1578.12|1582.99|1578.99|1582.99|1578.99|1582.07|1578.07|30
1620792890000|2021-05-12 04:14:50|1583.1|1579.1|1585.02|1581.02|1586.44|1582.44|1583.1|1579.1|39
1620792900000|2021-05-12 04:15:00|1585.1|1581.1|1585.37|1581.37|1585.63|1581.63|1583.95|1579.95|37
1620792910000|2021-05-12 04:15:10|1585.4|1581.4|1584.71|1580.71|1585.43|1581.43|1584.71|1580.71|33
1620792920000|2021-05-12 04:15:20|1584.58|1580.58|1582.83|1578.83|1584.58|1580.58|1582.81|1578.81|32
1620792930000|2021-05-12 04:15:30|1582.85|1578.85|1582.7|1578.7|1582.97|1578.97|1582.59|1578.59|28
1620792940000|2021-05-12 04:15:40|1582.66|1578.66|1583.06|1579.06|1583.06|1579.06|1582.18|1578.18|19
1620792950000|2021-05-12 04:15:50|1582.91|1578.91|1581.86|1577.86|1583.05|1579.05|1581.85|1577.85|31
1620792960000|2021-05-12 04:16:00|1581.85|1577.85|1579.08|1575.08|1581.87|1577.87|1579.08|1575.08|35
1620792970000|2021-05-12 04:16:10|1579.01|1575.01|1579.3|1575.3|1579.63|1575.63|1578.92|1574.92|29
1620792980000|2021-05-12 04:16:20|1579.45|1575.45|1579.04|1575.04|1579.5|1575.5|1578.63|1574.63|35
1620792990000|2021-05-12 04:16:30|1579.11|1575.11|1581.77|1577.77|1581.77|1577.77|1579.11|1575.11|30
1620793000000|2021-05-12 04:16:40|1581.67|1577.67|1581.3|1577.3|1581.71|1577.71|1581.19|1577.19|24
1620793010000|2021-05-12 04:16:50|1581.48|1577.48|1581.73|1577.73|1581.8|1577.8|1581.21|1577.21|22
1620793020000|2021-05-12 04:17:00|1581.75|1577.75|1583.83|1579.83|1583.83|1579.83|1581.29|1577.29|30
1620793030000|2021-05-12 04:17:10|1583.86|1579.86|1584.95|1580.95|1585.11|1581.11|1583.7|1579.7|27
1620793040000|2021-05-12 04:17:20|1584.9|1580.9|1585.47|1581.47|1585.51|1581.51|1584.81|1580.81|28
1620793050000|2021-05-12 04:17:30|1585.44|1581.44|1585.36|1581.36|1585.48|1581.48|1585.26|1581.26|19
1620793060000|2021-05-12 04:17:40|1585.38|1581.38|1586.84|1582.84|1587.07|1583.07|1585.38|1581.38|19
1620793070000|2021-05-12 04:17:50|1587|1583|1587.12|1583.12|1587.4|1583.4|1586.8|1582.8|25
1620793080000|2021-05-12 04:18:00|1587.04|1583.04|1587.1|1583.1|1587.1|1583.1|1586.64|1582.64|31
1620793090000|2021-05-12 04:18:10|1587.21|1583.21|1587.23|1583.23|1587.26|1583.26|1586.87|1582.87|28
1620793100000|2021-05-12 04:18:20|1587.25|1583.25|1586.63|1582.63|1587.28|1583.28|1586.55|1582.55|32
1620793110000|2021-05-12 04:18:30|1586.7|1582.7|1586.37|1582.37|1586.74|1582.74|1586.37|1582.37|27
1620793120000|2021-05-12 04:18:40|1586.39|1582.39|1586.52|1582.52|1586.55|1582.55|1586.33|1582.33|27
1620793130000|2021-05-12 04:18:50|1586.53|1582.53|1586.66|1582.66|1586.72|1582.72|1586.45|1582.45|24
1620793140000|2021-05-12 04:19:00|1586.67|1582.67|1582.37|1578.37|1586.71|1582.71|1582.37|1578.37|34
1620793150000|2021-05-12 04:19:10|1581.96|1577.96|1581.56|1577.56|1582.21|1578.21|1580.83|1576.83|33
1620793160000|2021-05-12 04:19:20|1581.5|1577.5|1580.01|1576.01|1581.5|1577.5|1580.01|1576.01|30
1620793170000|2021-05-12 04:19:30|1579.45|1575.45|1580.01|1576.01|1580.04|1576.04|1579.45|1575.45|27
1620793180000|2021-05-12 04:19:40|1579.82|1575.82|1579.37|1575.37|1580.18|1576.18|1578.93|1574.93|27
1620793190000|2021-05-12 04:19:50|1579.38|1575.38|1578.96|1574.96|1579.46|1575.46|1578.78|1574.78|35
1620793200000|2021-05-12 04:20:00|1578.98|1574.98|1578.34|1574.34|1578.98|1574.98|1578.2|1574.2|34
1620793210000|2021-05-12 04:20:10|1578.21|1574.21|1577.12|1573.12|1578.21|1574.21|1576.89|1572.89|33
1620793220000|2021-05-12 04:20:20|1577.13|1573.13|1577.61|1573.61|1577.66|1573.66|1576.77|1572.77|35
1620793230000|2021-05-12 04:20:30|1577.6|1573.6|1576.62|1572.62|1577.65|1573.65|1576.62|1572.62|35
1620793240000|2021-05-12 04:20:40|1576.65|1572.65|1580.41|1576.41|1580.65|1576.65|1576.48|1572.48|37
1620793250000|2021-05-12 04:20:50|1580.48|1576.48|1580.58|1576.58|1580.8|1576.8|1579.28|1575.28|31
1620793260000|2021-05-12 04:21:00|1580.78|1576.78|1581.97|1577.97|1582.1|1578.1|1580.78|1576.78|28
1620793270000|2021-05-12 04:21:10|1581.98|1577.98|1581.54|1577.54|1581.98|1577.98|1581.39|1577.39|35
1620793280000|2021-05-12 04:21:20|1581.71|1577.71|1582.09|1578.09|1582.19|1578.19|1581.71|1577.71|34
1620793290000|2021-05-12 04:21:30|1581.84|1577.84|1582.62|1578.62|1582.76|1578.76|1581.84|1577.84|21
1620793300000|2021-05-12 04:21:40|1582.61|1578.61|1582.69|1578.69|1582.77|1578.77|1582.61|1578.61|12
1620793310000|2021-05-12 04:21:50|1582.68|1578.68|1582.18|1578.18|1582.68|1578.68|1581.76|1577.76|29
1620793320000|2021-05-12 04:22:00|1582.19|1578.19|1580.09|1576.09|1582.24|1578.24|1580.07|1576.07|39
1620793330000|2021-05-12 04:22:10|1580.04|1576.04|1580.34|1576.34|1580.5|1576.5|1579.82|1575.82|34
1620793340000|2021-05-12 04:22:20|1580.25|1576.25|1580|1576|1580.4|1576.4|1579.99|1575.99|33
1620793350000|2021-05-12 04:22:30|1580.01|1576.01|1579.66|1575.66|1580.08|1576.08|1579.59|1575.59|36
1620793360000|2021-05-12 04:22:40|1579.69|1575.69|1578.95|1574.95|1579.73|1575.73|1578.95|1574.95|34
1620793370000|2021-05-12 04:22:50|1578.96|1574.96|1579.05|1575.05|1579.17|1575.17|1578.9|1574.9|32
1620793380000|2021-05-12 04:23:00|1579.04|1575.04|1579.07|1575.07|1579.59|1575.59|1579.04|1575.04|30
1620793390000|2021-05-12 04:23:10|1579.08|1575.08|1578.89|1574.89|1579.12|1575.12|1578.75|1574.75|32
1620793400000|2021-05-12 04:23:20|1578.59|1574.59|1578.6|1574.6|1578.68|1574.68|1578.44|1574.44|35
1620793410000|2021-05-12 04:23:30|1578.62|1574.62|1578.79|1574.79|1578.95|1574.95|1578.62|1574.62|34
1620793420000|2021-05-12 04:23:40|1578.84|1574.84|1578.26|1574.26|1578.85|1574.85|1577.98|1573.98|31
1620793430000|2021-05-12 04:23:50|1578.25|1574.25|1577.51|1573.51|1578.25|1574.25|1577.51|1573.51|32
1620793440000|2021-05-12 04:24:00|1577.73|1573.73|1576.9|1572.9|1577.73|1573.73|1576.87|1572.87|33
1620793450000|2021-05-12 04:24:10|1576.89|1572.89|1577.2|1573.2|1577.64|1573.64|1576.89|1572.89|35
1620793460000|2021-05-12 04:24:20|1577.27|1573.27|1578.25|1574.25|1578.25|1574.25|1577.08|1573.08|32
1620793470000|2021-05-12 04:24:30|1578.23|1574.23|1578.3|1574.3|1578.32|1574.32|1578.17|1574.17|34
1620793480000|2021-05-12 04:24:40|1578.32|1574.32|1578.03|1574.03|1578.49|1574.49|1578.03|1574.03|19
1620793490000|2021-05-12 04:24:50|1577.8|1573.8|1578.59|1574.59|1578.61|1574.61|1577.8|1573.8|28
1620793500000|2021-05-12 04:25:00|1578.61|1574.61|1579.5|1575.5|1579.5|1575.5|1578.6|1574.6|19
1620793510000|2021-05-12 04:25:10|1579.52|1575.52|1579.74|1575.74|1579.74|1575.74|1579.52|1575.52|9
1620793520000|2021-05-12 04:25:20|1579.75|1575.75|1580.93|1576.93|1581.2|1577.2|1579.58|1575.58|33
1620793530000|2021-05-12 04:25:30|1580.92|1576.92|1581.93|1577.93|1581.93|1577.93|1580.79|1576.79|18
1620793540000|2021-05-12 04:25:40|1581.88|1577.88|1581.88|1577.88|1581.98|1577.98|1581.87|1577.87|14
1620793550000|2021-05-12 04:25:50|1581.98|1577.98|1581.18|1577.18|1581.99|1577.99|1581.18|1577.18|29
1620793560000|2021-05-12 04:26:00|1581.21|1577.21|1580.79|1576.79|1581.21|1577.21|1580.77|1576.77|31
1620793570000|2021-05-12 04:26:10|1580.8|1576.8|1579.55|1575.55|1580.8|1576.8|1579.51|1575.51|31
1620793580000|2021-05-12 04:26:20|1579.65|1575.65|1579.49|1575.49|1579.65|1575.65|1579.09|1575.09|30
1620793590000|2021-05-12 04:26:30|1579.48|1575.48|1579.2|1575.2|1579.57|1575.57|1579.15|1575.15|32
1620793600000|2021-05-12 04:26:40|1579.15|1575.15|1579.04|1575.04|1579.15|1575.15|1578.8|1574.8|28
1620793610000|2021-05-12 04:26:50|1579.01|1575.01|1579.19|1575.19|1579.3|1575.3|1579.01|1575.01|29
1620793620000|2021-05-12 04:27:00|1579.12|1575.12|1579.64|1575.64|1579.64|1575.64|1579.11|1575.11|27
1620793630000|2021-05-12 04:27:10|1579.69|1575.69|1580.4|1576.4|1580.41|1576.41|1579.64|1575.64|29
1620793640000|2021-05-12 04:27:20|1580.39|1576.39|1581.75|1577.75|1581.75|1577.75|1580.33|1576.33|35
1620793650000|2021-05-12 04:27:30|1581.71|1577.71|1581.8|1577.8|1581.84|1577.84|1581.71|1577.71|17
1620793660000|2021-05-12 04:27:40|1581.78|1577.78|1581.78|1577.78|1581.85|1577.85|1581.72|1577.72|25
1620793670000|2021-05-12 04:27:50|1581.84|1577.84|1581.24|1577.24|1581.84|1577.84|1581.2|1577.2|32
1620793680000|2021-05-12 04:28:00|1581.28|1577.28|1582.14|1578.14|1582.14|1578.14|1581.19|1577.19|28
1620793690000|2021-05-12 04:28:10|1582.1|1578.1|1582.07|1578.07|1582.15|1578.15|1581.94|1577.94|28
1620793700000|2021-05-12 04:28:20|1582.1|1578.1|1582.26|1578.26|1582.35|1578.35|1582|1578|31
1620793710000|2021-05-12 04:28:30|1582.23|1578.23|1581.79|1577.79|1582.23|1578.23|1581.73|1577.73|28
1620793720000|2021-05-12 04:28:40|1581.57|1577.57|1580.7|1576.7|1581.57|1577.57|1580.59|1576.59|32
1620793730000|2021-05-12 04:28:50|1580.71|1576.71|1580.62|1576.62|1580.88|1576.88|1580.04|1576.04|39
1620793740000|2021-05-12 04:29:00|1580.67|1576.67|1580.86|1576.86|1580.95|1576.95|1580.62|1576.62|30
1620793750000|2021-05-12 04:29:10|1581.03|1577.03|1580.65|1576.65|1581.03|1577.03|1580.25|1576.25|38
1620793760000|2021-05-12 04:29:20|1580.62|1576.62|1580.48|1576.48|1580.62|1576.62|1580.27|1576.27|33
1620793770000|2021-05-12 04:29:30|1580.5|1576.5|1580.09|1576.09|1580.6|1576.6|1579.83|1575.83|28
1620793780000|2021-05-12 04:29:40|1580.1|1576.1|1579.59|1575.59|1580.29|1576.29|1579.59|1575.59|36
1620793790000|2021-05-12 04:29:50|1579.64|1575.64|1580.16|1576.16|1580.16|1576.16|1579.59|1575.59|30
1620793800000|2021-05-12 04:30:00|1580.11|1576.11|1580.67|1576.67|1580.91|1576.91|1580.11|1576.11|35
1620793810000|2021-05-12 04:30:10|1580.78|1576.78|1580.85|1576.85|1580.92|1576.92|1580.7|1576.7|33
1620793820000|2021-05-12 04:30:20|1580.83|1576.83|1580.15|1576.15|1580.96|1576.96|1580.15|1576.15|35
1620793830000|2021-05-12 04:30:30|1580.18|1576.18|1579.87|1575.87|1580.18|1576.18|1579.85|1575.85|30
1620793840000|2021-05-12 04:30:40|1579.88|1575.88|1580.03|1576.03|1580.03|1576.03|1579.81|1575.81|36
1620793850000|2021-05-12 04:30:50|1580|1576|1580.11|1576.11|1580.18|1576.18|1580|1576|30
1620793860000|2021-05-12 04:31:00|1580.1|1576.1|1579.11|1575.11|1580.11|1576.11|1579.04|1575.04|27
1620793870000|2021-05-12 04:31:10|1579.12|1575.12|1577.57|1573.57|1579.13|1575.13|1577.46|1573.46|35
1620793880000|2021-05-12 04:31:20|1577.4|1573.4|1575.17|1571.17|1577.4|1573.4|1575.15|1571.15|34
1620793890000|2021-05-12 04:31:30|1575.18|1571.18|1575|1571|1575.39|1571.39|1574.84|1570.84|22
1620793900000|2021-05-12 04:31:40|1575.01|1571.01|1574.28|1570.28|1575.02|1571.02|1574.2|1570.2|28
1620793910000|2021-05-12 04:31:50|1574.19|1570.19|1573.6|1569.6|1574.19|1570.19|1573.6|1569.6|25
1620793920000|2021-05-12 04:32:00|1573.62|1569.62|1573.67|1569.67|1574.75|1570.75|1573.6|1569.6|39
1620793930000|2021-05-12 04:32:10|1573.38|1569.38|1573.53|1569.53|1573.74|1569.74|1573.3|1569.3|33
1620793940000|2021-05-12 04:32:20|1573.55|1569.55|1572.47|1568.47|1573.72|1569.72|1572.2|1568.2|36
1620793950000|2021-05-12 04:32:30|1572.5|1568.5|1572.26|1568.26|1572.59|1568.59|1572.22|1568.22|32
1620793960000|2021-05-12 04:32:40|1572.36|1568.36|1572.15|1568.15|1572.36|1568.36|1571.69|1567.69|27
1620793970000|2021-05-12 04:32:50|1571.94|1567.94|1571.84|1567.84|1572.19|1568.19|1571.41|1567.41|29
1620793980000|2021-05-12 04:33:00|1571.53|1567.53|1572|1568|1572|1568|1571.15|1567.15|33
1620793990000|2021-05-12 04:33:10|1571.89|1567.89|1570.91|1566.91|1571.91|1567.91|1570.71|1566.71|30
1620794000000|2021-05-12 04:33:20|1570.9|1566.9|1571.88|1567.88|1571.88|1567.88|1570.84|1566.84|35
1620794010000|2021-05-12 04:33:30|1571.93|1567.93|1571.61|1567.61|1572|1568|1571.2|1567.2|35
1620794020000|2021-05-12 04:33:40|1571.57|1567.57|1571.65|1567.65|1571.81|1567.81|1571.53|1567.53|30
1620794030000|2021-05-12 04:33:50|1571.63|1567.63|1571.07|1567.07|1571.67|1567.67|1570.91|1566.91|37
1620794040000|2021-05-12 04:34:00|1571.06|1567.06|1571.21|1567.21|1571.32|1567.32|1570.97|1566.97|33
1620794050000|2021-05-12 04:34:10|1571.18|1567.18|1571.24|1567.24|1571.62|1567.62|1571.08|1567.08|36
1620794060000|2021-05-12 04:34:20|1571.16|1567.16|1570.46|1566.46|1571.19|1567.19|1570.37|1566.37|38
1620794070000|2021-05-12 04:34:30|1570.48|1566.48|1570.43|1566.43|1570.64|1566.64|1570.24|1566.24|32
1620794080000|2021-05-12 04:34:40|1570.38|1566.38|1570.03|1566.03|1570.38|1566.38|1570.03|1566.03|37
1620794090000|2021-05-12 04:34:50|1569.99|1565.99|1570.08|1566.08|1570.36|1566.36|1569.87|1565.87|35
1620794100000|2021-05-12 04:35:00|1570.06|1566.06|1569.93|1565.93|1570.13|1566.13|1569.88|1565.88|33
1620794110000|2021-05-12 04:35:10|1569.95|1565.95|1569.61|1565.61|1569.95|1565.95|1569.56|1565.56|13
1620794120000|2021-05-12 04:35:20|1569.57|1565.57|1568.42|1564.42|1569.57|1565.57|1568.39|1564.39|27
1620794130000|2021-05-12 04:35:30|1568.31|1564.31|1568.2|1564.2|1568.73|1564.73|1567.88|1563.88|33
1620794140000|2021-05-12 04:35:40|1568.11|1564.11|1566.58|1562.58|1568.11|1564.11|1566.38|1562.38|34
1620794150000|2021-05-12 04:35:50|1566.52|1562.52|1566.79|1562.79|1566.79|1562.79|1566.36|1562.36|34
1620794160000|2021-05-12 04:36:00|1566.78|1562.78|1566.78|1562.78|1566.88|1562.88|1566.78|1562.78|21
1620794170000|2021-05-12 04:36:10|1566.77|1562.77|1566.88|1562.88|1566.9|1562.9|1566.63|1562.63|23
1620794180000|2021-05-12 04:36:20|1566.9|1562.9|1568.77|1564.77|1568.82|1564.82|1566.9|1562.9|38
1620794190000|2021-05-12 04:36:30|1568.81|1564.81|1570.02|1566.02|1570.03|1566.03|1568.81|1564.81|26
1620794200000|2021-05-12 04:36:40|1570.06|1566.06|1570.35|1566.35|1570.4|1566.4|1570.06|1566.06|32
1620794210000|2021-05-12 04:36:50|1570.41|1566.41|1570.57|1566.57|1570.68|1566.68|1570.36|1566.36|27
1620794220000|2021-05-12 04:37:00|1570.55|1566.55|1570.24|1566.24|1570.56|1566.56|1570.06|1566.06|26
1620794230000|2021-05-12 04:37:10|1570.1|1566.1|1571.76|1567.76|1571.84|1567.84|1570.1|1566.1|31
1620794240000|2021-05-12 04:37:20|1571.77|1567.77|1570.47|1566.47|1571.93|1567.93|1570.47|1566.47|26
1620794250000|2021-05-12 04:37:30|1570.48|1566.48|1570.54|1566.54|1570.8|1566.8|1570.47|1566.47|36
1620794260000|2021-05-12 04:37:40|1570.55|1566.55|1570.17|1566.17|1570.7|1566.7|1570.08|1566.08|39
1620794270000|2021-05-12 04:37:50|1570.19|1566.19|1569.8|1565.8|1570.22|1566.22|1569.37|1565.37|35
1620794280000|2021-05-12 04:38:00|1569.81|1565.81|1568.63|1564.63|1569.81|1565.81|1568.37|1564.37|34
1620794290000|2021-05-12 04:38:10|1568.72|1564.72|1568.4|1564.4|1568.74|1564.74|1568.4|1564.4|34
1620794300000|2021-05-12 04:38:20|1568.39|1564.39|1567.91|1563.91|1568.48|1564.48|1567.38|1563.38|38
1620794310000|2021-05-12 04:38:30|1567.9|1563.9|1568.02|1564.02|1568.45|1564.45|1567.5|1563.5|32
1620794320000|2021-05-12 04:38:40|1567.95|1563.95|1567.98|1563.98|1568.11|1564.11|1567.56|1563.56|24
1620794330000|2021-05-12 04:38:50|1568.05|1564.05|1568.22|1564.22|1568.31|1564.31|1567.99|1563.99|33
1620794340000|2021-05-12 04:39:00|1568.26|1564.26|1567.99|1563.99|1568.26|1564.26|1567.79|1563.79|34
1620794350000|2021-05-12 04:39:10|1568.05|1564.05|1568.67|1564.67|1568.67|1564.67|1567.92|1563.92|33
1620794360000|2021-05-12 04:39:20|1568.63|1564.63|1568.2|1564.2|1568.66|1564.66|1568.04|1564.04|31
1620794370000|2021-05-12 04:39:30|1568.33|1564.33|1568.12|1564.12|1568.33|1564.33|1568.07|1564.07|38
1620794380000|2021-05-12 04:39:40|1568.09|1564.09|1567.68|1563.68|1568.13|1564.13|1567.34|1563.34|33
1620794390000|2021-05-12 04:39:50|1567.69|1563.69|1568.31|1564.31|1568.31|1564.31|1567.65|1563.65|28
1620794400000|2021-05-12 04:40:00|1568.24|1564.24|1568.95|1564.95|1569.03|1565.03|1568.17|1564.17|35
1620794410000|2021-05-12 04:40:10|1569.05|1565.05|1569.71|1565.71|1569.88|1565.88|1569.04|1565.04|29
1620794420000|2021-05-12 04:40:20|1569.68|1565.68|1569.96|1565.96|1570.06|1566.06|1569.68|1565.68|21
1620794430000|2021-05-12 04:40:30|1569.93|1565.93|1569.73|1565.73|1569.93|1565.93|1569.42|1565.42|34
1620794440000|2021-05-12 04:40:40|1569.64|1565.64|1568.92|1564.92|1569.65|1565.65|1568.92|1564.92|32
1620794450000|2021-05-12 04:40:50|1568.77|1564.77|1570.46|1566.46|1570.62|1566.62|1568.77|1564.77|30
1620794460000|2021-05-12 04:41:00|1570.85|1566.85|1572.7|1568.7|1572.7|1568.7|1570.6|1566.6|31
1620794470000|2021-05-12 04:41:10|1572.73|1568.73|1573.43|1569.43|1573.43|1569.43|1572.52|1568.52|30
1620794480000|2021-05-12 04:41:20|1573.37|1569.37|1573.32|1569.32|1573.43|1569.43|1573.2|1569.2|19
1620794490000|2021-05-12 04:41:30|1573.17|1569.17|1571.88|1567.88|1573.2|1569.2|1571.81|1567.81|32
1620794500000|2021-05-12 04:41:40|1571.8|1567.8|1570.46|1566.46|1571.8|1567.8|1570.36|1566.36|36
1620794510000|2021-05-12 04:41:50|1570.13|1566.13|1569.48|1565.48|1570.17|1566.17|1569.05|1565.05|30
1620794520000|2021-05-12 04:42:00|1569.42|1565.42|1569.56|1565.56|1569.86|1565.86|1569.25|1565.25|21
1620794530000|2021-05-12 04:42:10|1567.54|1563.54|1566.41|1562.41|1567.57|1563.57|1566.3|1562.3|34
1620794540000|2021-05-12 04:42:20|1566.4|1562.4|1565.29|1561.29|1566.41|1562.41|1565.29|1561.29|33
1620794550000|2021-05-12 04:42:30|1565.34|1561.34|1565.06|1561.06|1565.34|1561.34|1564.66|1560.66|37
1620794560000|2021-05-12 04:42:40|1565.1|1561.1|1565.13|1561.13|1565.22|1561.22|1565.01|1561.01|21
1620794570000|2021-05-12 04:42:50|1564.99|1560.99|1564.02|1560.02|1564.99|1560.99|1564.02|1560.02|34
1620794580000|2021-05-12 04:43:00|1563.99|1559.99|1564.34|1560.34|1564.41|1560.41|1563.99|1559.99|28
1620794590000|2021-05-12 04:43:10|1564.39|1560.39|1564.87|1560.87|1564.87|1560.87|1564.17|1560.17|34
1620794600000|2021-05-12 04:43:20|1565.12|1561.12|1565.94|1561.94|1565.94|1561.94|1564.01|1560.01|33
1620794610000|2021-05-12 04:43:30|1565.97|1561.97|1565.82|1561.82|1566.38|1562.38|1565.77|1561.77|35
1620794620000|2021-05-12 04:43:40|1565.83|1561.83|1565.58|1561.58|1565.83|1561.83|1565.5|1561.5|27
1620794630000|2021-05-12 04:43:50|1565.69|1561.69|1566.2|1562.2|1566.3|1562.3|1565.69|1561.69|31
1620794640000|2021-05-12 04:44:00|1566.3|1562.3|1565.96|1561.96|1566.34|1562.34|1565.85|1561.85|36
1620794650000|2021-05-12 04:44:10|1565.97|1561.97|1566.88|1562.88|1566.88|1562.88|1565.92|1561.92|36
1620794660000|2021-05-12 04:44:20|1567.01|1563.01|1567.27|1563.27|1567.54|1563.54|1566.86|1562.86|38
1620794670000|2021-05-12 04:44:30|1567.28|1563.28|1566.63|1562.63|1567.31|1563.31|1566.55|1562.55|34
1620794680000|2021-05-12 04:44:40|1566.59|1562.59|1567.25|1563.25|1567.34|1563.34|1566.48|1562.48|31
1620794690000|2021-05-12 04:44:50|1567.22|1563.22|1567.15|1563.15|1567.28|1563.28|1567.05|1563.05|29
1620794700000|2021-05-12 04:45:00|1567.16|1563.16|1566.71|1562.71|1567.36|1563.36|1566.61|1562.61|33
1620794710000|2021-05-12 04:45:10|1566.68|1562.68|1566.14|1562.14|1566.71|1562.71|1566|1562|36
1620794720000|2021-05-12 04:45:20|1566.15|1562.15|1565.51|1561.51|1566.33|1562.33|1565.46|1561.46|26
1620794730000|2021-05-12 04:45:30|1565.76|1561.76|1565.22|1561.22|1565.77|1561.77|1564.98|1560.98|17
1620794740000|2021-05-12 04:45:40|1565.12|1561.12|1564.27|1560.27|1565.2|1561.2|1564.22|1560.22|31
1620794750000|2021-05-12 04:45:50|1564.29|1560.29|1562.71|1558.71|1564.54|1560.54|1562.41|1558.41|34
1620794760000|2021-05-12 04:46:00|1562.67|1558.67|1562.7|1558.7|1563.06|1559.06|1562.6|1558.6|24
1620794770000|2021-05-12 04:46:10|1562.71|1558.71|1563.22|1559.22|1563.22|1559.22|1562.62|1558.62|21
1620794780000|2021-05-12 04:46:20|1563.04|1559.04|1562.73|1558.73|1563.33|1559.33|1562.73|1558.73|27
1620794790000|2021-05-12 04:46:30|1562.84|1558.84|1562.76|1558.76|1562.85|1558.85|1562.5|1558.5|12
1620794800000|2021-05-12 04:46:40|1562.73|1558.73|1561.82|1557.82|1562.76|1558.76|1561.17|1557.17|32
1620794810000|2021-05-12 04:46:50|1561.77|1557.77|1561.99|1557.99|1562.22|1558.22|1561.69|1557.69|35
1620794820000|2021-05-12 04:47:00|1562.06|1558.06|1562.91|1558.91|1563.47|1559.47|1561.95|1557.95|38
1620794830000|2021-05-12 04:47:10|1562.58|1558.58|1562.96|1558.96|1563.46|1559.46|1561.77|1557.77|33
1620794840000|2021-05-12 04:47:20|1561.77|1557.77|1562.97|1558.97|1563.53|1559.53|1561.77|1557.77|25
1620794850000|2021-05-12 04:47:30|1563|1559|1563.71|1559.71|1565.54|1561.54|1563|1559|28
1620794860000|2021-05-12 04:47:40|1565.73|1561.73|1563.73|1559.73|1565.88|1561.88|1563.72|1559.72|20
1620794870000|2021-05-12 04:47:50|1565.93|1561.93|1565.48|1561.48|1566.26|1562.26|1565.13|1561.13|35
1620794880000|2021-05-12 04:48:00|1565.51|1561.51|1565.54|1561.54|1565.66|1561.66|1565.28|1561.28|29
1620794890000|2021-05-12 04:48:10|1565.53|1561.53|1565.12|1561.12|1565.53|1561.53|1565.01|1561.01|37
1620794900000|2021-05-12 04:48:20|1565.13|1561.13|1565.71|1561.71|1566.07|1562.07|1565.06|1561.06|30
1620794910000|2021-05-12 04:48:30|1565.72|1561.72|1565.98|1561.98|1566.14|1562.14|1565.46|1561.46|34
1620794920000|2021-05-12 04:48:40|1566.11|1562.11|1566|1562|1566.16|1562.16|1565.84|1561.84|36
1620794930000|2021-05-12 04:48:50|1565.93|1561.93|1566|1562|1566.11|1562.11|1565.84|1561.84|35
1620794940000|2021-05-12 04:49:00|1565.9|1561.9|1566.12|1562.12|1566.21|1562.21|1565.89|1561.89|27
1620794950000|2021-05-12 04:49:10|1566.14|1562.14|1566.1|1562.1|1566.18|1562.18|1565.97|1561.97|28
1620794960000|2021-05-12 04:49:20|1566.09|1562.09|1566.18|1562.18|1566.32|1562.32|1566.06|1562.06|27
1620794970000|2021-05-12 04:49:30|1566.17|1562.17|1566.54|1562.54|1566.6|1562.6|1566.15|1562.15|30
1620794980000|2021-05-12 04:49:40|1566.53|1562.53|1567.03|1563.03|1567.05|1563.05|1566.47|1562.47|26
1620794990000|2021-05-12 04:49:50|1567.07|1563.07|1567.31|1563.31|1567.31|1563.31|1567.03|1563.03|23
1620795000000|2021-05-12 04:50:00|1567.24|1563.24|1570.29|1566.29|1570.49|1566.49|1567.24|1563.24|33
1620795010000|2021-05-12 04:50:10|1570.31|1566.31|1569.84|1565.84|1570.31|1566.31|1569.22|1565.22|32
1620795020000|2021-05-12 04:50:20|1569.88|1565.88|1570.66|1566.66|1571.17|1567.17|1569.83|1565.83|22
1620795030000|2021-05-12 04:50:30|1570.75|1566.75|1570.72|1566.72|1570.88|1566.88|1570.63|1566.63|32
1620795040000|2021-05-12 04:50:40|1570.68|1566.68|1569.74|1565.74|1570.68|1566.68|1569.73|1565.73|36
1620795050000|2021-05-12 04:50:50|1569.56|1565.56|1569.6|1565.6|1569.63|1565.63|1569.08|1565.08|23
1620795060000|2021-05-12 04:51:00|1569.65|1565.65|1570.25|1566.25|1570.26|1566.26|1569.65|1565.65|21
1620795070000|2021-05-12 04:51:10|1570.22|1566.22|1570.22|1566.22|1570.36|1566.36|1570.16|1566.16|23
1620795080000|2021-05-12 04:51:20|1570.23|1566.23|1569.91|1565.91|1570.23|1566.23|1569.85|1565.85|29
1620795090000|2021-05-12 04:51:30|1569.89|1565.89|1569.74|1565.74|1570.11|1566.11|1569.72|1565.72|30
1620795100000|2021-05-12 04:51:40|1569.75|1565.75|1569.88|1565.88|1569.9|1565.9|1569.64|1565.64|24
1620795110000|2021-05-12 04:51:50|1569.9|1565.9|1569.78|1565.78|1569.92|1565.92|1569.69|1565.69|24
1620795120000|2021-05-12 04:52:00|1569.8|1565.8|1569.78|1565.78|1569.82|1565.82|1569.67|1565.67|30
1620795130000|2021-05-12 04:52:10|1569.77|1565.77|1568.85|1564.85|1569.77|1565.77|1568.85|1564.85|28
1620795140000|2021-05-12 04:52:20|1568.83|1564.83|1568.36|1564.36|1568.85|1564.85|1568.12|1564.12|21
1620795150000|2021-05-12 04:52:30|1567.97|1563.97|1567.82|1563.82|1567.97|1563.97|1567.57|1563.57|32
1620795160000|2021-05-12 04:52:40|1567.88|1563.88|1567.07|1563.07|1568.04|1564.04|1567.07|1563.07|36
1620795170000|2021-05-12 04:52:50|1567.05|1563.05|1566.95|1562.95|1567.36|1563.36|1566.86|1562.86|28
1620795180000|2021-05-12 04:53:00|1566.94|1562.94|1568.05|1564.05|1568.26|1564.26|1566.58|1562.58|37
1620795190000|2021-05-12 04:53:10|1568.11|1564.11|1567.38|1563.38|1568.21|1564.21|1567.31|1563.31|35
1620795200000|2021-05-12 04:53:20|1567.43|1563.43|1566.84|1562.84|1567.43|1563.43|1566.72|1562.72|35
1620795210000|2021-05-12 04:53:30|1566.85|1562.85|1566.73|1562.73|1566.93|1562.93|1566.67|1562.67|27
1620795220000|2021-05-12 04:53:40|1566.72|1562.72|1566.99|1562.99|1566.99|1562.99|1566.68|1562.68|22
1620795230000|2021-05-12 04:53:50|1566.89|1562.89|1567.26|1563.26|1567.32|1563.32|1565.48|1561.48|34
1620795240000|2021-05-12 04:54:00|1567.22|1563.22|1567.39|1563.39|1567.48|1563.48|1567.22|1563.22|24
1620795250000|2021-05-12 04:54:10|1567.37|1563.37|1567.5|1563.5|1567.55|1563.55|1567.31|1563.31|22
1620795260000|2021-05-12 04:54:20|1567.35|1563.35|1568.22|1564.22|1568.44|1564.44|1567.35|1563.35|22
1620795270000|2021-05-12 04:54:30|1568.21|1564.21|1568.34|1564.34|1568.34|1564.34|1567.77|1563.77|33
1620795280000|2021-05-12 04:54:40|1568.35|1564.35|1568.35|1564.35|1568.44|1564.44|1568.34|1564.34|16
1620795290000|2021-05-12 04:54:50|1568.22|1564.22|1568.64|1564.64|1568.65|1564.65|1568.21|1564.21|14
1620795300000|2021-05-12 04:55:00|1568.65|1564.65|1571.35|1567.35|1571.36|1567.36|1568.65|1564.65|35
1620795310000|2021-05-12 04:55:10|1571.36|1567.36|1570.87|1566.87|1571.48|1567.48|1570.77|1566.77|26
1620795320000|2021-05-12 04:55:20|1570.88|1566.88|1570.93|1566.93|1571.12|1567.12|1570.61|1566.61|36
1620795330000|2021-05-12 04:55:30|1570.84|1566.84|1570.86|1566.86|1570.86|1566.86|1570.7|1566.7|23
1620795340000|2021-05-12 04:55:40|1570.87|1566.87|1568.65|1564.65|1570.87|1566.87|1568.62|1564.62|35
1620795350000|2021-05-12 04:55:50|1568.44|1564.44|1569.62|1565.62|1569.86|1565.86|1568.34|1564.34|40
1620795360000|2021-05-12 04:56:00|1569.58|1565.58|1569.45|1565.45|1569.58|1565.58|1569.28|1565.28|36
1620795370000|2021-05-12 04:56:10|1569.52|1565.52|1569.55|1565.55|1569.59|1565.59|1569.26|1565.26|32
1620795380000|2021-05-12 04:56:20|1569.61|1565.61|1569.72|1565.72|1570.08|1566.08|1569.32|1565.32|35
1620795390000|2021-05-12 04:56:30|1569.69|1565.69|1569.18|1565.18|1569.98|1565.98|1569.13|1565.13|35
1620795400000|2021-05-12 04:56:40|1569.03|1565.03|1569.04|1565.04|1569.11|1565.11|1568.29|1564.29|35
1620795410000|2021-05-12 04:56:50|1569.13|1565.13|1569.22|1565.22|1569.74|1565.74|1568.8|1564.8|36
1620795420000|2021-05-12 04:57:00|1569.18|1565.18|1570.18|1566.18|1570.18|1566.18|1569.16|1565.16|32
1620795430000|2021-05-12 04:57:10|1570.04|1566.04|1570.47|1566.47|1570.67|1566.67|1569.98|1565.98|22
1620795440000|2021-05-12 04:57:20|1570.66|1566.66|1570.76|1566.76|1570.79|1566.79|1570.39|1566.39|32
1620795450000|2021-05-12 04:57:30|1570.95|1566.95|1571.45|1567.45|1571.46|1567.46|1570.94|1566.94|20
1620795460000|2021-05-12 04:57:40|1571.46|1567.46|1572.22|1568.22|1572.29|1568.29|1571.46|1567.46|26
1620795470000|2021-05-12 04:57:50|1572.23|1568.23|1572.94|1568.94|1572.94|1568.94|1572.23|1568.23|19
1620795480000|2021-05-12 04:58:00|1573.02|1569.02|1573.4|1569.4|1574.23|1570.23|1573.02|1569.02|33
1620795490000|2021-05-12 04:58:10|1573.41|1569.41|1572.56|1568.56|1573.41|1569.41|1572.17|1568.17|33
1620795500000|2021-05-12 04:58:20|1572.66|1568.66|1570.69|1566.69|1572.77|1568.77|1570.69|1566.69|35
1620795510000|2021-05-12 04:58:30|1570.67|1566.67|1569.36|1565.36|1570.67|1566.67|1569.36|1565.36|31
1620795520000|2021-05-12 04:58:40|1569.33|1565.33|1568.86|1564.86|1569.42|1565.42|1568.8|1564.8|29
1620795530000|2021-05-12 04:58:50|1568.87|1564.87|1567.55|1563.55|1568.87|1564.87|1567.55|1563.55|33
1620795540000|2021-05-12 04:59:00|1567.5|1563.5|1567.48|1563.48|1567.55|1563.55|1567.08|1563.08|34
1620795550000|2021-05-12 04:59:10|1567.46|1563.46|1568.26|1564.26|1568.27|1564.27|1567.44|1563.44|24
1620795560000|2021-05-12 04:59:20|1568.25|1564.25|1567.74|1563.74|1568.32|1564.32|1567.47|1563.47|31
1620795570000|2021-05-12 04:59:30|1567.71|1563.71|1567.97|1563.97|1568.39|1564.39|1567.71|1563.71|29
1620795580000|2021-05-12 04:59:40|1567.94|1563.94|1567.76|1563.76|1568.07|1564.07|1567.64|1563.64|35
1620795590000|2021-05-12 04:59:50|1567.67|1563.67|1568|1564|1568.14|1564.14|1567.67|1563.67|26
1620795600000|2021-05-12 05:00:00|1568.1|1564.1|1570.49|1566.49|1570.5|1566.5|1568.02|1564.02|38
1620795610000|2021-05-12 05:00:10|1570.29|1566.29|1571.55|1567.55|1571.55|1567.55|1569.86|1565.86|26
1620795620000|2021-05-12 05:00:20|1571.56|1567.56|1572.46|1568.46|1572.47|1568.47|1571.48|1567.48|30
1620795630000|2021-05-12 05:00:30|1572.32|1568.32|1573.14|1569.14|1573.3|1569.3|1572.32|1568.32|23
1620795640000|2021-05-12 05:00:40|1572.76|1568.76|1573.3|1569.3|1573.3|1569.3|1572.76|1568.76|22
1620795650000|2021-05-12 05:00:50|1573.5|1569.5|1573.56|1569.56|1573.63|1569.63|1573.12|1569.12|33
1620795660000|2021-05-12 05:01:00|1573.57|1569.57|1574.08|1570.08|1574.08|1570.08|1573.48|1569.48|31
1620795670000|2021-05-12 05:01:10|1574.12|1570.12|1574.43|1570.43|1574.48|1570.48|1574.08|1570.08|25
1620795680000|2021-05-12 05:01:20|1574.41|1570.41|1574.48|1570.48|1574.49|1570.49|1574.41|1570.41|18
1620795690000|2021-05-12 05:01:30|1574.49|1570.49|1574.4|1570.4|1574.5|1570.5|1573.95|1569.95|30
1620795700000|2021-05-12 05:01:40|1574.28|1570.28|1574.46|1570.46|1574.87|1570.87|1574.05|1570.05|27
1620795710000|2021-05-12 05:01:50|1574.44|1570.44|1574.32|1570.32|1574.46|1570.46|1574.31|1570.31|26
1620795720000|2021-05-12 05:02:00|1574.37|1570.37|1574.43|1570.43|1574.44|1570.44|1574.37|1570.37|14
1620795730000|2021-05-12 05:02:10|1574.44|1570.44|1574.51|1570.51|1574.51|1570.51|1574.2|1570.2|18
1620795740000|2021-05-12 05:02:20|1574.33|1570.33|1574.96|1570.96|1575.03|1571.03|1574.33|1570.33|21
1620795750000|2021-05-12 05:02:30|1574.98|1570.98|1574.96|1570.96|1575.14|1571.14|1574.87|1570.87|34
1620795760000|2021-05-12 05:02:40|1575.06|1571.06|1574.89|1570.89|1575.22|1571.22|1574.76|1570.76|28
1620795770000|2021-05-12 05:02:50|1574.87|1570.87|1574.87|1570.87|1574.93|1570.93|1574.77|1570.77|25
1620795780000|2021-05-12 05:03:00|1574.88|1570.88|1574.85|1570.85|1574.94|1570.94|1574.79|1570.79|32
1620795790000|2021-05-12 05:03:10|1575.04|1571.04|1574.85|1570.85|1575.14|1571.14|1574.85|1570.85|11
1620795800000|2021-05-12 05:03:20|1575.02|1571.02|1574.99|1570.99|1575.25|1571.25|1574.92|1570.92|26
1620795810000|2021-05-12 05:03:30|1575.12|1571.12|1575.27|1571.27|1575.27|1571.27|1574.74|1570.74|26
1620795820000|2021-05-12 05:03:40|1575.23|1571.23|1575.08|1571.08|1575.23|1571.23|1574.95|1570.95|29
1620795830000|2021-05-12 05:03:50|1575.16|1571.16|1574.87|1570.87|1575.39|1571.39|1574.87|1570.87|28
1620795840000|2021-05-12 05:04:00|1574.88|1570.88|1574.44|1570.44|1574.96|1570.96|1574.28|1570.28|33
1620795850000|2021-05-12 05:04:10|1574.42|1570.42|1573.68|1569.68|1574.47|1570.47|1573.68|1569.68|29
1620795860000|2021-05-12 05:04:20|1573.7|1569.7|1572.69|1568.69|1573.71|1569.71|1572.61|1568.61|35
1620795870000|2021-05-12 05:04:30|1572.7|1568.7|1572.74|1568.74|1572.95|1568.95|1572.52|1568.52|27
1620795880000|2021-05-12 05:04:40|1572.72|1568.72|1572.17|1568.17|1572.79|1568.79|1572.17|1568.17|32
1620795890000|2021-05-12 05:04:50|1571.86|1567.86|1570.15|1566.15|1571.86|1567.86|1570.15|1566.15|34
1620795900000|2021-05-12 05:05:00|1570.2|1566.2|1567.62|1563.62|1570.42|1566.42|1567.62|1563.62|35
1620795910000|2021-05-12 05:05:10|1567.55|1563.55|1566.93|1562.93|1567.71|1563.71|1566.77|1562.77|36
1620795920000|2021-05-12 05:05:20|1567|1563|1563.32|1559.32|1567.04|1563.04|1563.32|1559.32|36
1620795930000|2021-05-12 05:05:30|1563.08|1559.08|1563.94|1559.94|1563.94|1559.94|1562.94|1558.94|39
1620795940000|2021-05-12 05:05:40|1564|1560|1562.82|1558.82|1564|1560|1562.82|1558.82|34
1620795950000|2021-05-12 05:05:50|1562.72|1558.72|1562.97|1558.97|1563.15|1559.15|1562.46|1558.46|37
1620795960000|2021-05-12 05:06:00|1562.89|1558.89|1561.53|1557.53|1562.89|1558.89|1561.53|1557.53|38
1620795970000|2021-05-12 05:06:10|1561.41|1557.41|1561.42|1557.42|1562.54|1558.54|1561.4|1557.4|31
1620795980000|2021-05-12 05:06:20|1561.32|1557.32|1561.15|1557.15|1561.76|1557.76|1561.14|1557.14|33
1620795990000|2021-05-12 05:06:30|1561.17|1557.17|1561.23|1557.23|1561.37|1557.37|1560.95|1556.95|33
1620796000000|2021-05-12 05:06:40|1561.22|1557.22|1562.17|1558.17|1562.17|1558.17|1561.15|1557.15|34
1620796010000|2021-05-12 05:06:50|1562.36|1558.36|1564.96|1560.96|1565.05|1561.05|1562.15|1558.15|34
1620796020000|2021-05-12 05:07:00|1565.19|1561.19|1565.28|1561.28|1565.38|1561.38|1565.13|1561.13|24
1620796030000|2021-05-12 05:07:10|1565.15|1561.15|1565.79|1561.79|1565.92|1561.92|1565.15|1561.15|27
1620796040000|2021-05-12 05:07:20|1565.86|1561.86|1566.03|1562.03|1566.03|1562.03|1565.72|1561.72|21
1620796050000|2021-05-12 05:07:30|1566.02|1562.02|1565.83|1561.83|1566.05|1562.05|1565.7|1561.7|22
1620796060000|2021-05-12 05:07:40|1565.84|1561.84|1565.73|1561.73|1566.05|1562.05|1565.51|1561.51|22
1620796070000|2021-05-12 05:07:50|1565.6|1561.6|1565.56|1561.56|1566.17|1562.17|1565.31|1561.31|34
1620796080000|2021-05-12 05:08:00|1565.71|1561.71|1567.29|1563.29|1567.29|1563.29|1565.52|1561.52|35
1620796090000|2021-05-12 05:08:10|1567.31|1563.31|1568.59|1564.59|1568.59|1564.59|1567.24|1563.24|18
1620796100000|2021-05-12 05:08:20|1568.58|1564.58|1568.35|1564.35|1568.62|1564.62|1568.26|1564.26|28
1620796110000|2021-05-12 05:08:30|1568.27|1564.27|1568.07|1564.07|1568.4|1564.4|1568.07|1564.07|27
1620796120000|2021-05-12 05:08:40|1568.11|1564.11|1568.52|1564.52|1568.63|1564.63|1568.1|1564.1|23
1620796130000|2021-05-12 05:08:50|1568.5|1564.5|1568.73|1564.73|1568.73|1564.73|1568.41|1564.41|16
1620796140000|2021-05-12 05:09:00|1568.51|1564.51|1568.22|1564.22|1568.61|1564.61|1568.22|1564.22|28
1620796150000|2021-05-12 05:09:10|1568.23|1564.23|1568.66|1564.66|1568.69|1564.69|1568.22|1564.22|29
1620796160000|2021-05-12 05:09:20|1568.67|1564.67|1570.65|1566.65|1571|1567|1568.66|1564.66|37
1620796170000|2021-05-12 05:09:30|1570.75|1566.75|1570.83|1566.83|1571.61|1567.61|1570.75|1566.75|32
1620796180000|2021-05-12 05:09:40|1571.02|1567.02|1570.6|1566.6|1571.05|1567.05|1570.52|1566.52|28
1620796190000|2021-05-12 05:09:50|1570.59|1566.59|1570.33|1566.33|1570.68|1566.68|1570.33|1566.33|30
1620796200000|2021-05-12 05:10:00|1570.25|1566.25|1568.71|1564.71|1570.38|1566.38|1568.71|1564.71|25
1620796210000|2021-05-12 05:10:10|1568.56|1564.56|1566.21|1562.21|1568.9|1564.9|1566.21|1562.21|34
1620796220000|2021-05-12 05:10:20|1566.25|1562.25|1564.74|1560.74|1566.25|1562.25|1564.73|1560.73|29
1620796230000|2021-05-12 05:10:30|1564.73|1560.73|1564.92|1560.92|1564.98|1560.98|1564.73|1560.73|31
1620796240000|2021-05-12 05:10:40|1565.12|1561.12|1564.71|1560.71|1565.19|1561.19|1564.71|1560.71|27
1620796250000|2021-05-12 05:10:50|1564.72|1560.72|1564.39|1560.39|1564.72|1560.72|1563.95|1559.95|33
1620796260000|2021-05-12 05:11:00|1564.46|1560.46|1564.22|1560.22|1564.75|1560.75|1564.22|1560.22|32
1620796270000|2021-05-12 05:11:10|1564.12|1560.12|1562.86|1558.86|1564.12|1560.12|1562.86|1558.86|26
1620796280000|2021-05-12 05:11:20|1563.02|1559.02|1563|1559|1563.47|1559.47|1562.91|1558.91|33
1620796290000|2021-05-12 05:11:30|1563.12|1559.12|1563.71|1559.71|1563.71|1559.71|1563|1559|31
1620796300000|2021-05-12 05:11:40|1563.92|1559.92|1564.48|1560.48|1564.71|1560.71|1563.92|1559.92|39
1620796310000|2021-05-12 05:11:50|1564.47|1560.47|1564.66|1560.66|1564.7|1560.7|1564.14|1560.14|29
1620796320000|2021-05-12 05:12:00|1564.65|1560.65|1565.25|1561.25|1565.38|1561.38|1564.29|1560.29|22
1620796330000|2021-05-12 05:12:10|1565.46|1561.46|1566.84|1562.84|1567.02|1563.02|1565.26|1561.26|32
1620796340000|2021-05-12 05:12:20|1566.82|1562.82|1567.35|1563.35|1567.4|1563.4|1566.79|1562.79|25
1620796350000|2021-05-12 05:12:30|1567.33|1563.33|1567.38|1563.38|1567.41|1563.41|1567.3|1563.3|22
1620796360000|2021-05-12 05:12:40|1567.42|1563.42|1568.2|1564.2|1568.2|1564.2|1567.42|1563.42|25
1620796370000|2021-05-12 05:12:50|1568.19|1564.19|1568.19|1564.19|1568.21|1564.21|1568.03|1564.03|18
1620796380000|2021-05-12 05:13:00|1568.18|1564.18|1567.52|1563.52|1568.21|1564.21|1567.49|1563.49|32
1620796390000|2021-05-12 05:13:10|1567.48|1563.48|1566.03|1562.03|1567.7|1563.7|1565.87|1561.87|37
1620796400000|2021-05-12 05:13:20|1565.94|1561.94|1567.15|1563.15|1567.22|1563.22|1565.77|1561.77|33
1620796410000|2021-05-12 05:13:30|1567.16|1563.16|1567.42|1563.42|1567.43|1563.43|1567.12|1563.12|20
1620796420000|2021-05-12 05:13:40|1567.36|1563.36|1567.17|1563.17|1567.51|1563.51|1567.07|1563.07|32
1620796430000|2021-05-12 05:13:50|1567.21|1563.21|1567.94|1563.94|1568|1564|1567.21|1563.21|35
1620796440000|2021-05-12 05:14:00|1567.95|1563.95|1567.47|1563.47|1567.97|1563.97|1567.46|1563.46|21
1620796450000|2021-05-12 05:14:10|1567.48|1563.48|1567.47|1563.47|1567.6|1563.6|1567.46|1563.46|23
1620796460000|2021-05-12 05:14:20|1567.41|1563.41|1566.89|1562.89|1567.41|1563.41|1566.89|1562.89|33
1620796470000|2021-05-12 05:14:30|1566.99|1562.99|1567.53|1563.53|1567.74|1563.74|1566.72|1562.72|33
1620796480000|2021-05-12 05:14:40|1567.54|1563.54|1566.57|1562.57|1567.63|1563.63|1566.51|1562.51|36
1620796490000|2021-05-12 05:14:50|1566.45|1562.45|1566.97|1562.97|1567.01|1563.01|1566.45|1562.45|33
1620796500000|2021-05-12 05:15:00|1566.95|1562.95|1566.27|1562.27|1566.95|1562.95|1566.21|1562.21|31
1620796510000|2021-05-12 05:15:10|1566.22|1562.22|1566.34|1562.34|1566.34|1562.34|1565.85|1561.85|36
1620796520000|2021-05-12 05:15:20|1566.39|1562.39|1566.69|1562.69|1566.69|1562.69|1566.39|1562.39|31
1620796530000|2021-05-12 05:15:30|1566.99|1562.99|1567.92|1563.92|1567.92|1563.92|1566.99|1562.99|38
1620796540000|2021-05-12 05:15:40|1567.93|1563.93|1568.04|1564.04|1568.05|1564.05|1567.85|1563.85|23
1620796550000|2021-05-12 05:15:50|1568.03|1564.03|1571.81|1567.81|1571.81|1567.81|1568.02|1564.02|26
1620796560000|2021-05-12 05:16:00|1571.78|1567.78|1575.89|1571.89|1575.89|1571.89|1571.09|1567.09|33
1620796570000|2021-05-12 05:16:10|1575.79|1571.79|1576.08|1572.08|1576.61|1572.61|1575.56|1571.56|38
1620796580000|2021-05-12 05:16:20|1576.07|1572.07|1576.25|1572.25|1576.52|1572.52|1576.05|1572.05|32
1620796590000|2021-05-12 05:16:30|1576.22|1572.22|1575.73|1571.73|1576.22|1572.22|1575.35|1571.35|27
1620796600000|2021-05-12 05:16:40|1575.77|1571.77|1576.58|1572.58|1576.58|1572.58|1575.76|1571.76|23
1620796610000|2021-05-12 05:16:50|1576.71|1572.71|1575.6|1571.6|1576.83|1572.83|1575.52|1571.52|37
1620796620000|2021-05-12 05:17:00|1575.63|1571.63|1576.29|1572.29|1576.29|1572.29|1575.56|1571.56|32
1620796630000|2021-05-12 05:17:10|1576.28|1572.28|1576.13|1572.13|1576.38|1572.38|1576.13|1572.13|35
1620796640000|2021-05-12 05:17:20|1576.1|1572.1|1575.96|1571.96|1576.14|1572.14|1575.72|1571.72|36
1620796650000|2021-05-12 05:17:30|1575.91|1571.91|1576.27|1572.27|1576.36|1572.36|1575.89|1571.89|20
1620796660000|2021-05-12 05:17:40|1576.28|1572.28|1576.19|1572.19|1576.33|1572.33|1576.15|1572.15|15
1620796670000|2021-05-12 05:17:50|1576.26|1572.26|1576.73|1572.73|1576.73|1572.73|1576.19|1572.19|18
1620796680000|2021-05-12 05:18:00|1576.58|1572.58|1576.6|1572.6|1576.68|1572.68|1576.58|1572.58|5
1620796690000|2021-05-12 05:18:10|1576.73|1572.73|1577.68|1573.68|1577.68|1573.68|1576.64|1572.64|19
1620796700000|2021-05-12 05:18:20|1577.63|1573.63|1577.7|1573.7|1577.86|1573.86|1577.63|1573.63|13
1620796710000|2021-05-12 05:18:30|1577.72|1573.72|1578.45|1574.45|1578.45|1574.45|1577.72|1573.72|16
1620796720000|2021-05-12 05:18:40|1578.41|1574.41|1578.53|1574.53|1578.53|1574.53|1578.41|1574.41|10
1620796730000|2021-05-12 05:18:50|1578.5|1574.5|1578.42|1574.42|1579.23|1575.23|1578.4|1574.4|19
1620796740000|2021-05-12 05:19:00|1578.41|1574.41|1578.97|1574.97|1578.98|1574.98|1578.34|1574.34|20
1620796750000|2021-05-12 05:19:10|1578.98|1574.98|1579.14|1575.14|1579.27|1575.27|1578.97|1574.97|20
1620796760000|2021-05-12 05:19:20|1579.24|1575.24|1579.05|1575.05|1579.25|1575.25|1578.84|1574.84|20
1620796770000|2021-05-12 05:19:30|1579.06|1575.06|1578.89|1574.89|1579.06|1575.06|1578.78|1574.78|11
1620796780000|2021-05-12 05:19:40|1578.87|1574.87|1578.96|1574.96|1579.13|1575.13|1578.87|1574.87|20
1620796790000|2021-05-12 05:19:50|1578.94|1574.94|1578.88|1574.88|1579.13|1575.13|1578.83|1574.83|17
1620796800000|2021-05-12 05:20:00|1578.75|1574.75|1578.74|1574.74|1578.84|1574.84|1578.72|1574.72|12
1620796810000|2021-05-12 05:20:10|1578.71|1574.71|1578.19|1574.19|1578.81|1574.81|1578.19|1574.19|18
1620796820000|2021-05-12 05:20:20|1577.96|1573.96|1575.84|1571.84|1577.97|1573.97|1575.72|1571.72|35
1620796830000|2021-05-12 05:20:30|1575.51|1571.51|1575.51|1571.51|1575.88|1571.88|1575.48|1571.48|27
1620796840000|2021-05-12 05:20:40|1575.56|1571.56|1574.86|1570.86|1575.74|1571.74|1574.79|1570.79|27
1620796850000|2021-05-12 05:20:50|1574.83|1570.83|1577.09|1573.09|1577.36|1573.36|1574.6|1570.6|31
1620796860000|2021-05-12 05:21:00|1577.02|1573.02|1576.58|1572.58|1577.09|1573.09|1576.58|1572.58|34
1620796870000|2021-05-12 05:21:10|1576.52|1572.52|1576|1572|1576.61|1572.61|1575.97|1571.97|27
1620796880000|2021-05-12 05:21:20|1576.07|1572.07|1577.48|1573.48|1577.48|1573.48|1575.98|1571.98|28
1620796890000|2021-05-12 05:21:30|1577.57|1573.57|1578.31|1574.31|1578.45|1574.45|1577.57|1573.57|25
1620796900000|2021-05-12 05:21:40|1578.29|1574.29|1577.91|1573.91|1578.42|1574.42|1577.73|1573.73|20
1620796910000|2021-05-12 05:21:50|1577.73|1573.73|1578.25|1574.25|1578.25|1574.25|1577.73|1573.73|9
1620796920000|2021-05-12 05:22:00|1578.37|1574.37|1578.7|1574.7|1579.43|1575.43|1578.37|1574.37|28
1620796930000|2021-05-12 05:22:10|1578.59|1574.59|1578.59|1574.59|1578.62|1574.62|1578.08|1574.08|34
1620796940000|2021-05-12 05:22:20|1578.58|1574.58|1578.36|1574.36|1578.62|1574.62|1578.17|1574.17|31
1620796950000|2021-05-12 05:22:30|1578.37|1574.37|1577.78|1573.78|1578.46|1574.46|1577.78|1573.78|26
1620796960000|2021-05-12 05:22:40|1577.94|1573.94|1577.83|1573.83|1578.16|1574.16|1577.82|1573.82|19
1620796970000|2021-05-12 05:22:50|1577.84|1573.84|1578.12|1574.12|1578.12|1574.12|1577.77|1573.77|25
1620796980000|2021-05-12 05:23:00|1578.09|1574.09|1576.23|1572.23|1578.14|1574.14|1576.23|1572.23|33
1620796990000|2021-05-12 05:23:10|1576.21|1572.21|1574.82|1570.82|1576.24|1572.24|1574.68|1570.68|31
1620797000000|2021-05-12 05:23:20|1574.81|1570.81|1574.03|1570.03|1574.81|1570.81|1573.89|1569.89|31
1620797010000|2021-05-12 05:23:30|1574.08|1570.08|1574.94|1570.94|1574.95|1570.95|1573.94|1569.94|28
1620797020000|2021-05-12 05:23:40|1574.97|1570.97|1575.41|1571.41|1575.42|1571.42|1574.92|1570.92|30
1620797030000|2021-05-12 05:23:50|1575.45|1571.45|1576.61|1572.61|1576.61|1572.61|1575.42|1571.42|23
1620797040000|2021-05-12 05:24:00|1576.63|1572.63|1576.88|1572.88|1576.97|1572.97|1576.63|1572.63|28
1620797050000|2021-05-12 05:24:10|1576.86|1572.86|1577.33|1573.33|1577.47|1573.47|1576.8|1572.8|21
1620797060000|2021-05-12 05:24:20|1577.36|1573.36|1577.11|1573.11|1577.37|1573.37|1576.64|1572.64|28
1620797070000|2021-05-12 05:24:30|1577.13|1573.13|1576.82|1572.82|1577.23|1573.23|1576.82|1572.82|29
1620797080000|2021-05-12 05:24:40|1576.83|1572.83|1576.94|1572.94|1577.16|1573.16|1576.77|1572.77|26
1620797090000|2021-05-12 05:24:50|1577.04|1573.04|1577.41|1573.41|1577.41|1573.41|1576.96|1572.96|29
1620797100000|2021-05-12 05:25:00|1577.42|1573.42|1579.09|1575.09|1579.24|1575.24|1577.35|1573.35|34
1620797110000|2021-05-12 05:25:10|1579.1|1575.1|1579.58|1575.58|1579.6|1575.6|1579.07|1575.07|18
1620797120000|2021-05-12 05:25:20|1579.57|1575.57|1579.96|1575.96|1579.96|1575.96|1579.54|1575.54|24
1620797130000|2021-05-12 05:25:30|1579.95|1575.95|1579.83|1575.83|1579.99|1575.99|1579.77|1575.77|29
1620797140000|2021-05-12 05:25:40|1579.79|1575.79|1579.88|1575.88|1579.88|1575.88|1579.57|1575.57|28
1620797150000|2021-05-12 05:25:50|1579.85|1575.85|1580.1|1576.1|1580.11|1576.11|1579.8|1575.8|32
1620797160000|2021-05-12 05:26:00|1580.07|1576.07|1579.94|1575.94|1580.12|1576.12|1579.94|1575.94|28
1620797170000|2021-05-12 05:26:10|1579.98|1575.98|1580.03|1576.03|1580.05|1576.05|1579.9|1575.9|25
1620797180000|2021-05-12 05:26:20|1580.05|1576.05|1580.4|1576.4|1580.6|1576.6|1579.93|1575.93|32
1620797190000|2021-05-12 05:26:30|1580.59|1576.59|1581.91|1577.91|1582.15|1578.15|1580.59|1576.59|27
1620797200000|2021-05-12 05:26:40|1581.9|1577.9|1581.76|1577.76|1582.36|1578.36|1581.76|1577.76|32
1620797210000|2021-05-12 05:26:50|1581.68|1577.68|1581.61|1577.61|1581.77|1577.77|1581.21|1577.21|33
1620797220000|2021-05-12 05:27:00|1581.64|1577.64|1582.61|1578.61|1582.77|1578.77|1581.55|1577.55|36
1620797230000|2021-05-12 05:27:10|1582.64|1578.64|1582.74|1578.74|1582.96|1578.96|1582.51|1578.51|35
1620797240000|2021-05-12 05:27:20|1582.68|1578.68|1581.04|1577.04|1582.71|1578.71|1581.04|1577.04|32
1620797250000|2021-05-12 05:27:30|1580.94|1576.94|1580.77|1576.77|1581.13|1577.13|1580.75|1576.75|29
1620797260000|2021-05-12 05:27:40|1580.76|1576.76|1580.17|1576.17|1580.82|1576.82|1580.11|1576.11|28
1620797270000|2021-05-12 05:27:50|1580.19|1576.19|1579.67|1575.67|1580.19|1576.19|1579.57|1575.57|30
1620797280000|2021-05-12 05:28:00|1579.7|1575.7|1579.49|1575.49|1579.77|1575.77|1579.39|1575.39|35
1620797290000|2021-05-12 05:28:10|1579.46|1575.46|1577.42|1573.42|1579.46|1575.46|1577.42|1573.42|39
1620797300000|2021-05-12 05:28:20|1577.41|1573.41|1576.15|1572.15|1577.42|1573.42|1575.94|1571.94|32
1620797310000|2021-05-12 05:28:30|1576.28|1572.28|1576.8|1572.8|1576.8|1572.8|1576.15|1572.15|32
1620797320000|2021-05-12 05:28:40|1576.87|1572.87|1576.92|1572.92|1577.5|1573.5|1576.74|1572.74|30
1620797330000|2021-05-12 05:28:50|1576.88|1572.88|1578.46|1574.46|1578.46|1574.46|1576.78|1572.78|32
1620797340000|2021-05-12 05:29:00|1578.58|1574.58|1582.4|1578.4|1582.87|1578.87|1578.58|1574.58|40
1620797350000|2021-05-12 05:29:10|1582.38|1578.38|1582.82|1578.82|1582.84|1578.84|1582.37|1578.37|28
1620797360000|2021-05-12 05:29:20|1582.74|1578.74|1583.34|1579.34|1583.4|1579.4|1582.74|1578.74|20
1620797370000|2021-05-12 05:29:30|1583.28|1579.28|1583.15|1579.15|1583.49|1579.49|1583.09|1579.09|29
1620797380000|2021-05-12 05:29:40|1583.32|1579.32|1582.36|1578.36|1584.34|1580.34|1582.36|1578.36|33
1620797390000|2021-05-12 05:29:50|1582.37|1578.37|1583.1|1579.1|1583.22|1579.22|1582.33|1578.33|34
1620797400000|2021-05-12 05:30:00|1583.09|1579.09|1584.06|1580.06|1584.1|1580.1|1583.08|1579.08|23
1620797410000|2021-05-12 05:30:10|1584.09|1580.09|1582.25|1578.25|1584.36|1580.36|1582.2|1578.2|34
1620797420000|2021-05-12 05:30:20|1582.26|1578.26|1580.17|1576.17|1582.28|1578.28|1580.17|1576.17|31
1620797430000|2021-05-12 05:30:30|1580.23|1576.23|1580.2|1576.2|1580.76|1576.76|1580.19|1576.19|22
1620797440000|2021-05-12 05:30:40|1580.25|1576.25|1579.91|1575.91|1580.25|1576.25|1579.91|1575.91|26
1620797450000|2021-05-12 05:30:50|1579.92|1575.92|1579.97|1575.97|1580.25|1576.25|1579.92|1575.92|19
1620797460000|2021-05-12 05:31:00|1579.96|1575.96|1579.98|1575.98|1580.09|1576.09|1579.92|1575.92|24
1620797470000|2021-05-12 05:31:10|1579.99|1575.99|1579.44|1575.44|1580.04|1576.04|1579.43|1575.43|18
1620797480000|2021-05-12 05:31:20|1579.55|1575.55|1580.3|1576.3|1580.3|1576.3|1579.48|1575.48|24
1620797490000|2021-05-12 05:31:30|1580.32|1576.32|1583.53|1579.53|1583.53|1579.53|1580.32|1576.32|28
1620797500000|2021-05-12 05:31:40|1583.55|1579.55|1583.27|1579.27|1583.61|1579.61|1583.27|1579.27|26
1620797510000|2021-05-12 05:31:50|1583.12|1579.12|1583.82|1579.82|1584.04|1580.04|1582.2|1578.2|25
1620797520000|2021-05-12 05:32:00|1583.84|1579.84|1582.5|1578.5|1583.95|1579.95|1582.49|1578.49|22
1620797530000|2021-05-12 05:32:10|1582.61|1578.61|1581.19|1577.19|1582.61|1578.61|1581.09|1577.09|31
1620797540000|2021-05-12 05:32:20|1581.17|1577.17|1581.45|1577.45|1581.53|1577.53|1581.08|1577.08|28
1620797550000|2021-05-12 05:32:30|1581.46|1577.46|1582.05|1578.05|1582.05|1578.05|1581.31|1577.31|29
1620797560000|2021-05-12 05:32:40|1582.01|1578.01|1582.07|1578.07|1582.41|1578.41|1581.96|1577.96|33
1620797570000|2021-05-12 05:32:50|1582.03|1578.03|1581.36|1577.36|1582.03|1578.03|1581.21|1577.21|37
1620797580000|2021-05-12 05:33:00|1581.18|1577.18|1581.14|1577.14|1581.29|1577.29|1581.08|1577.08|28
1620797590000|2021-05-12 05:33:10|1581.18|1577.18|1581.29|1577.29|1581.36|1577.36|1581.16|1577.16|30
1620797600000|2021-05-12 05:33:20|1581.28|1577.28|1582.49|1578.49|1582.49|1578.49|1581.28|1577.28|30
1620797610000|2021-05-12 05:33:30|1582.58|1578.58|1582.36|1578.36|1583.17|1579.17|1581.93|1577.93|30
1620797620000|2021-05-12 05:33:40|1582.38|1578.38|1582.87|1578.87|1582.95|1578.95|1582.25|1578.25|32
1620797630000|2021-05-12 05:33:50|1582.96|1578.96|1583.71|1579.71|1583.95|1579.95|1582.95|1578.95|29
1620797640000|2021-05-12 05:34:00|1583.69|1579.69|1582.15|1578.15|1583.82|1579.82|1582.15|1578.15|32
1620797650000|2021-05-12 05:34:10|1582.19|1578.19|1581.35|1577.35|1582.22|1578.22|1581.3|1577.3|26
1620797660000|2021-05-12 05:34:20|1581.24|1577.24|1581.56|1577.56|1581.6|1577.6|1581.24|1577.24|31
1620797670000|2021-05-12 05:34:30|1581.58|1577.58|1581.59|1577.59|1581.69|1577.69|1581.4|1577.4|28
1620797680000|2021-05-12 05:34:40|1581.63|1577.63|1582.08|1578.08|1582.79|1578.79|1581.61|1577.61|30
1620797690000|2021-05-12 05:34:50|1582.11|1578.11|1581.91|1577.91|1582.4|1578.4|1581.88|1577.88|35
1620797700000|2021-05-12 05:35:00|1581.96|1577.96|1583.07|1579.07|1583.07|1579.07|1581.96|1577.96|29
1620797710000|2021-05-12 05:35:10|1582.94|1578.94|1582.01|1578.01|1582.94|1578.94|1581.9|1577.9|38
1620797720000|2021-05-12 05:35:20|1581.94|1577.94|1581.85|1577.85|1582.01|1578.01|1581.85|1577.85|22
1620797730000|2021-05-12 05:35:30|1581.89|1577.89|1581.67|1577.67|1582.02|1578.02|1581.41|1577.41|30
1620797740000|2021-05-12 05:35:40|1581.65|1577.65|1580.88|1576.88|1581.69|1577.69|1580.83|1576.83|33
1620797750000|2021-05-12 05:35:50|1580.83|1576.83|1580.21|1576.21|1580.97|1576.97|1580.21|1576.21|36
1620797760000|2021-05-12 05:36:00|1580.22|1576.22|1580.23|1576.23|1580.66|1576.66|1580.22|1576.22|32
1620797770000|2021-05-12 05:36:10|1580.2|1576.2|1579.77|1575.77|1580.34|1576.34|1579.77|1575.77|24
1620797780000|2021-05-12 05:36:20|1579.57|1575.57|1579.95|1575.95|1579.95|1575.95|1579.27|1575.27|32
1620797790000|2021-05-12 05:36:30|1579.94|1575.94|1579.77|1575.77|1580.2|1576.2|1579.77|1575.77|29
1620797800000|2021-05-12 05:36:40|1579.71|1575.71|1579.27|1575.27|1579.72|1575.72|1579.27|1575.27|26
1620797810000|2021-05-12 05:36:50|1579.33|1575.33|1579.62|1575.62|1579.8|1575.8|1579.19|1575.19|23
1620797820000|2021-05-12 05:37:00|1579.58|1575.58|1581.12|1577.12|1581.12|1577.12|1579.58|1575.58|33
1620797830000|2021-05-12 05:37:10|1581.18|1577.18|1580.96|1576.96|1581.72|1577.72|1580.96|1576.96|23
1620797840000|2021-05-12 05:37:20|1580.83|1576.83|1580.92|1576.92|1581.5|1577.5|1580.74|1576.74|33
1620797850000|2021-05-12 05:37:30|1580.79|1576.79|1579.9|1575.9|1580.79|1576.79|1579.88|1575.88|37
1620797860000|2021-05-12 05:37:40|1579.87|1575.87|1579.02|1575.02|1580.09|1576.09|1578.87|1574.87|36
1620797870000|2021-05-12 05:37:50|1579.05|1575.05|1579.4|1575.4|1579.4|1575.4|1578.87|1574.87|33
1620797880000|2021-05-12 05:38:00|1579.59|1575.59|1578.79|1574.79|1579.59|1575.59|1578.79|1574.79|36
1620797890000|2021-05-12 05:38:10|1578.77|1574.77|1577.98|1573.98|1578.82|1574.82|1577.74|1573.74|29
1620797900000|2021-05-12 05:38:20|1577.88|1573.88|1577.09|1573.09|1578.04|1574.04|1577|1573|30
1620797910000|2021-05-12 05:38:30|1577.07|1573.07|1577.19|1573.19|1577.45|1573.45|1576.88|1572.88|36
1620797920000|2021-05-12 05:38:40|1577.18|1573.18|1575.72|1571.72|1577.26|1573.26|1575.68|1571.68|33
1620797930000|2021-05-12 05:38:50|1575.48|1571.48|1575.16|1571.16|1575.5|1571.5|1575.02|1571.02|36
1620797940000|2021-05-12 05:39:00|1575.18|1571.18|1574.74|1570.74|1576.07|1572.07|1574.65|1570.65|35
1620797950000|2021-05-12 05:39:10|1574.63|1570.63|1574.5|1570.5|1575.04|1571.04|1574.07|1570.07|37
1620797960000|2021-05-12 05:39:20|1574.48|1570.48|1574|1570|1574.59|1570.59|1574|1570|31
1620797970000|2021-05-12 05:39:30|1574.28|1570.28|1574.16|1570.16|1574.28|1570.28|1573.86|1569.86|28
1620797980000|2021-05-12 05:39:40|1574.17|1570.17|1575.09|1571.09|1575.09|1571.09|1574.15|1570.15|23
1620797990000|2021-05-12 05:39:50|1575.1|1571.1|1574.23|1570.23|1575.1|1571.1|1574.12|1570.12|29
1620798000000|2021-05-12 05:40:00|1574.16|1570.16|1574.06|1570.06|1574.29|1570.29|1573.92|1569.92|28
1620798010000|2021-05-12 05:40:10|1574.11|1570.11|1574.3|1570.3|1574.4|1570.4|1573.93|1569.93|28
1620798020000|2021-05-12 05:40:20|1574.31|1570.31|1573.81|1569.81|1574.36|1570.36|1573.76|1569.76|29
1620798030000|2021-05-12 05:40:30|1573.79|1569.79|1574.11|1570.11|1574.31|1570.31|1573.79|1569.79|33
1620798040000|2021-05-12 05:40:40|1574.12|1570.12|1574.04|1570.04|1574.24|1570.24|1573.96|1569.96|36
1620798050000|2021-05-12 05:40:50|1574|1570|1574.33|1570.33|1574.33|1570.33|1573.95|1569.95|28
1620798060000|2021-05-12 05:41:00|1574.28|1570.28|1574.53|1570.53|1574.53|1570.53|1574.28|1570.28|30
1620798070000|2021-05-12 05:41:10|1574.51|1570.51|1574.48|1570.48|1574.54|1570.54|1574.48|1570.48|13
1620798080000|2021-05-12 05:41:20|1574.49|1570.49|1574.23|1570.23|1574.61|1570.61|1574.16|1570.16|26
1620798090000|2021-05-12 05:41:30|1574.2|1570.2|1574.55|1570.55|1574.55|1570.55|1574.13|1570.13|26
1620798100000|2021-05-12 05:41:40|1574.61|1570.61|1574.7|1570.7|1574.75|1570.75|1574.55|1570.55|28
1620798110000|2021-05-12 05:41:50|1574.76|1570.76|1576.5|1572.5|1576.74|1572.74|1574.76|1570.76|28
1620798120000|2021-05-12 05:42:00|1576.53|1572.53|1575.38|1571.38|1576.53|1572.53|1575.16|1571.16|20
1620798130000|2021-05-12 05:42:10|1575.39|1571.39|1575.64|1571.64|1576.2|1572.2|1575.32|1571.32|37
1620798140000|2021-05-12 05:42:20|1575.66|1571.66|1575.26|1571.26|1575.73|1571.73|1575.26|1571.26|29
1620798150000|2021-05-12 05:42:30|1575.27|1571.27|1574.8|1570.8|1575.27|1571.27|1574.79|1570.79|19
1620798160000|2021-05-12 05:42:40|1574.86|1570.86|1574.56|1570.56|1575.01|1571.01|1574.1|1570.1|33
1620798170000|2021-05-12 05:42:50|1574.45|1570.45|1574.54|1570.54|1574.76|1570.76|1574.44|1570.44|32
1620798180000|2021-05-12 05:43:00|1574.52|1570.52|1575.1|1571.1|1575.22|1571.22|1574.52|1570.52|30
1620798190000|2021-05-12 05:43:10|1575.15|1571.15|1574.24|1570.24|1575.15|1571.15|1574.19|1570.19|27
1620798200000|2021-05-12 05:43:20|1574.38|1570.38|1573.9|1569.9|1574.51|1570.51|1573.66|1569.66|37
1620798210000|2021-05-12 05:43:30|1573.91|1569.91|1574.17|1570.17|1574.32|1570.32|1573.91|1569.91|35
1620798220000|2021-05-12 05:43:40|1574.18|1570.18|1574.38|1570.38|1574.4|1570.4|1574.11|1570.11|22
1620798230000|2021-05-12 05:43:50|1574.47|1570.47|1575.03|1571.03|1575.03|1571.03|1574.47|1570.47|32
1620798240000|2021-05-12 05:44:00|1574.98|1570.98|1574.48|1570.48|1575.22|1571.22|1574.28|1570.28|24
1620798250000|2021-05-12 05:44:10|1574.41|1570.41|1574.44|1570.44|1574.45|1570.45|1573.13|1569.13|36
1620798260000|2021-05-12 05:44:20|1574.43|1570.43|1575.13|1571.13|1575.52|1571.52|1574.42|1570.42|31
1620798270000|2021-05-12 05:44:30|1575.12|1571.12|1574.9|1570.9|1575.25|1571.25|1574.53|1570.53|29
1620798280000|2021-05-12 05:44:40|1574.83|1570.83|1575.13|1571.13|1575.18|1571.18|1574.82|1570.82|29
1620798290000|2021-05-12 05:44:50|1575.15|1571.15|1574.85|1570.85|1575.21|1571.21|1574.74|1570.74|29
1620798300000|2021-05-12 05:45:00|1574.84|1570.84|1574.99|1570.99|1575.06|1571.06|1574.78|1570.78|22
1620798310000|2021-05-12 05:45:10|1575.04|1571.04|1575.43|1571.43|1575.53|1571.53|1574.98|1570.98|27
1620798320000|2021-05-12 05:45:20|1575.5|1571.5|1576.74|1572.74|1577.46|1573.46|1575.43|1571.43|31
1620798330000|2021-05-12 05:45:30|1577.41|1573.41|1576.51|1572.51|1577.46|1573.46|1576.09|1572.09|28
1620798340000|2021-05-12 05:45:40|1576.5|1572.5|1580.17|1576.17|1580.64|1576.64|1576.45|1572.45|36
1620798350000|2021-05-12 05:45:50|1580.5|1576.5|1579.64|1575.64|1581.05|1577.05|1579.64|1575.64|37
1620798360000|2021-05-12 05:46:00|1579.69|1575.69|1580|1576|1580.1|1576.1|1579.62|1575.62|37
1620798370000|2021-05-12 05:46:10|1580.12|1576.12|1580.03|1576.03|1580.32|1576.32|1579.94|1575.94|36
1620798380000|2021-05-12 05:46:20|1580.02|1576.02|1580.42|1576.42|1580.5|1576.5|1580.02|1576.02|32
1620798390000|2021-05-12 05:46:30|1580.21|1576.21|1579.51|1575.51|1580.34|1576.34|1579.35|1575.35|37
1620798400000|2021-05-12 05:46:40|1579.65|1575.65|1579.76|1575.76|1579.85|1575.85|1579.63|1575.63|23
1620798410000|2021-05-12 05:46:50|1579.77|1575.77|1579.61|1575.61|1579.83|1575.83|1579.61|1575.61|16
1620798420000|2021-05-12 05:47:00|1579.62|1575.62|1580.07|1576.07|1580.54|1576.54|1579.62|1575.62|29
1620798430000|2021-05-12 05:47:10|1580.02|1576.02|1579.73|1575.73|1580.06|1576.06|1579.73|1575.73|32
1620798440000|2021-05-12 05:47:20|1579.77|1575.77|1580.28|1576.28|1580.3|1576.3|1579.64|1575.64|30
1620798450000|2021-05-12 05:47:30|1580.37|1576.37|1580.12|1576.12|1580.45|1576.45|1579.83|1575.83|34
1620798460000|2021-05-12 05:47:40|1580.11|1576.11|1580.75|1576.75|1580.82|1576.82|1580.1|1576.1|25
1620798470000|2021-05-12 05:47:50|1580.84|1576.84|1580.51|1576.51|1581.33|1577.33|1580.3|1576.3|36
1620798480000|2021-05-12 05:48:00|1580.45|1576.45|1579.5|1575.5|1580.72|1576.72|1579.45|1575.45|35
1620798490000|2021-05-12 05:48:10|1579.52|1575.52|1579.44|1575.44|1579.7|1575.7|1579.3|1575.3|35
1620798500000|2021-05-12 05:48:20|1579.49|1575.49|1579.28|1575.28|1580|1576|1579.19|1575.19|36
1620798510000|2021-05-12 05:48:30|1578.78|1574.78|1576.96|1572.96|1578.78|1574.78|1576.96|1572.96|32
1620798520000|2021-05-12 05:48:40|1576.86|1572.86|1573.63|1569.63|1577.05|1573.05|1573.4|1569.4|34
1620798530000|2021-05-12 05:48:50|1573.41|1569.41|1572.94|1568.94|1573.61|1569.61|1572.34|1568.34|37
1620798540000|2021-05-12 05:49:00|1572.97|1568.97|1571.64|1567.64|1573.06|1569.06|1571.61|1567.61|39
1620798550000|2021-05-12 05:49:10|1571.53|1567.53|1571.95|1567.95|1572.33|1568.33|1571.23|1567.23|32
1620798560000|2021-05-12 05:49:20|1571.89|1567.89|1572.35|1568.35|1572.49|1568.49|1571.64|1567.64|31
1620798570000|2021-05-12 05:49:30|1572.29|1568.29|1572.06|1568.06|1572.67|1568.67|1571.63|1567.63|35
1620798580000|2021-05-12 05:49:40|1572.19|1568.19|1572.97|1568.97|1573.2|1569.2|1572.19|1568.19|32
1620798590000|2021-05-12 05:49:50|1573|1569|1573.7|1569.7|1573.74|1569.74|1573|1569|28
1620798600000|2021-05-12 05:50:00|1573.69|1569.69|1573.22|1569.22|1573.69|1569.69|1572.9|1568.9|30
1620798610000|2021-05-12 05:50:10|1573.23|1569.23|1573.36|1569.36|1573.76|1569.76|1573.23|1569.23|29
1620798620000|2021-05-12 05:50:20|1573.35|1569.35|1571.9|1567.9|1573.52|1569.52|1571.73|1567.73|31
1620798630000|2021-05-12 05:50:30|1571.84|1567.84|1571.9|1567.9|1571.96|1567.96|1571.71|1567.71|32
1620798640000|2021-05-12 05:50:40|1571.89|1567.89|1572.59|1568.59|1572.99|1568.99|1571.89|1567.89|33
1620798650000|2021-05-12 05:50:50|1572.55|1568.55|1572.07|1568.07|1572.65|1568.65|1571.98|1567.98|27
1620798660000|2021-05-12 05:51:00|1572.04|1568.04|1570.45|1566.45|1572.12|1568.12|1570.41|1566.41|30
1620798670000|2021-05-12 05:51:10|1570.46|1566.46|1569.82|1565.82|1570.56|1566.56|1569.52|1565.52|30
1620798680000|2021-05-12 05:51:20|1569.84|1565.84|1569.25|1565.25|1569.84|1565.84|1569.04|1565.04|26
1620798690000|2021-05-12 05:51:30|1569.24|1565.24|1569.21|1565.21|1569.37|1565.37|1568.08|1564.08|23
1620798700000|2021-05-12 05:51:40|1569.23|1565.23|1567.56|1563.56|1569.6|1565.6|1567.56|1563.56|24
1620798710000|2021-05-12 05:51:50|1567.39|1563.39|1568.03|1564.03|1568.03|1564.03|1566.62|1562.62|29
1620798720000|2021-05-12 05:52:00|1568.05|1564.05|1567.27|1563.27|1568.37|1564.37|1567.27|1563.27|33
1620798730000|2021-05-12 05:52:10|1567.21|1563.21|1566.74|1562.74|1567.21|1563.21|1566.7|1562.7|22
1620798740000|2021-05-12 05:52:20|1566.72|1562.72|1566.15|1562.15|1566.83|1562.83|1566.1|1562.1|28
1620798750000|2021-05-12 05:52:30|1566.14|1562.14|1566.04|1562.04|1566.32|1562.32|1566.04|1562.04|30
1620798760000|2021-05-12 05:52:40|1566.07|1562.07|1565.42|1561.42|1566.16|1562.16|1565.32|1561.32|23
1620798770000|2021-05-12 05:52:50|1565.43|1561.43|1566.49|1562.49|1566.49|1562.49|1565.32|1561.32|28
1620798780000|2021-05-12 05:53:00|1566.64|1562.64|1566.72|1562.72|1567.07|1563.07|1566.59|1562.59|26
1620798790000|2021-05-12 05:53:10|1566.11|1562.11|1565|1561|1566.38|1562.38|1565|1561|35
1620798800000|2021-05-12 05:53:20|1564.82|1560.82|1566.3|1562.3|1566.43|1562.43|1564.79|1560.79|36
1620798810000|2021-05-12 05:53:30|1566.27|1562.27|1566.2|1562.2|1566.27|1562.27|1565.78|1561.78|38
1620798820000|2021-05-12 05:53:40|1566.16|1562.16|1565.99|1561.99|1566.29|1562.29|1565.99|1561.99|24
1620798830000|2021-05-12 05:53:50|1566.01|1562.01|1566.32|1562.32|1566.36|1562.36|1566.01|1562.01|25
1620798840000|2021-05-12 05:54:00|1566.33|1562.33|1565.79|1561.79|1566.38|1562.38|1565.79|1561.79|28
1620798850000|2021-05-12 05:54:10|1565.72|1561.72|1565.52|1561.52|1565.73|1561.73|1565.08|1561.08|34
1620798860000|2021-05-12 05:54:20|1565.53|1561.53|1565.05|1561.05|1565.55|1561.55|1564.97|1560.97|38
1620798870000|2021-05-12 05:54:30|1565.03|1561.03|1564.22|1560.22|1565.07|1561.07|1564.21|1560.21|33
1620798880000|2021-05-12 05:54:40|1564.25|1560.25|1564.68|1560.68|1564.9|1560.9|1564.16|1560.16|32
1620798890000|2021-05-12 05:54:50|1564.73|1560.73|1564.63|1560.63|1564.78|1560.78|1564.63|1560.63|22
1620798900000|2021-05-12 05:55:00|1564.59|1560.59|1565.78|1561.78|1565.78|1561.78|1564.59|1560.59|25
1620798910000|2021-05-12 05:55:10|1565.82|1561.82|1565.84|1561.84|1565.84|1561.84|1565.73|1561.73|18
1620798920000|2021-05-12 05:55:20|1565.75|1561.75|1565.54|1561.54|1565.84|1561.84|1565.49|1561.49|27
1620798930000|2021-05-12 05:55:30|1565.33|1561.33|1565.58|1561.58|1565.76|1561.76|1565.33|1561.33|37
1620798940000|2021-05-12 05:55:40|1565.63|1561.63|1565.92|1561.92|1565.92|1561.92|1565.52|1561.52|29
1620798950000|2021-05-12 05:55:50|1565.91|1561.91|1565.81|1561.81|1565.91|1561.91|1565.61|1561.61|32
1620798960000|2021-05-12 05:56:00|1565.78|1561.78|1566.17|1562.17|1566.18|1562.18|1565.67|1561.67|34
1620798970000|2021-05-12 05:56:10|1566.16|1562.16|1566.22|1562.22|1566.22|1562.22|1566.1|1562.1|31
1620798980000|2021-05-12 05:56:20|1566.2|1562.2|1566.97|1562.97|1566.97|1562.97|1566.19|1562.19|30
1620798990000|2021-05-12 05:56:30|1566.76|1562.76|1567.2|1563.2|1567.2|1563.2|1566.46|1562.46|19
1620799000000|2021-05-12 05:56:40|1566.91|1562.91|1568.9|1564.9|1569.18|1565.18|1566.89|1562.89|25
1620799010000|2021-05-12 05:56:50|1568.88|1564.88|1568.93|1564.93|1569.29|1565.29|1568.47|1564.47|19
1620799020000|2021-05-12 05:57:00|1568.94|1564.94|1567.99|1563.99|1569.31|1565.31|1567.92|1563.92|31
1620799030000|2021-05-12 05:57:10|1567.97|1563.97|1567.64|1563.64|1568.18|1564.18|1567.28|1563.28|38
1620799040000|2021-05-12 05:57:20|1567.62|1563.62|1570.35|1566.35|1570.35|1566.35|1567.51|1563.51|34
1620799050000|2021-05-12 05:57:30|1570.26|1566.26|1570.02|1566.02|1570.71|1566.71|1569.55|1565.55|34
1620799060000|2021-05-12 05:57:40|1569.99|1565.99|1569.37|1565.37|1570.13|1566.13|1569.09|1565.09|30
1620799070000|2021-05-12 05:57:50|1569.41|1565.41|1569.7|1565.7|1569.72|1565.72|1569.28|1565.28|36
1620799080000|2021-05-12 05:58:00|1569.84|1565.84|1570.74|1566.74|1570.74|1566.74|1569.84|1565.84|33
1620799090000|2021-05-12 05:58:10|1570.81|1566.81|1570.16|1566.16|1570.88|1566.88|1569.91|1565.91|26
1620799100000|2021-05-12 05:58:20|1570.11|1566.11|1570.32|1566.32|1570.47|1566.47|1570.11|1566.11|35
1620799110000|2021-05-12 05:58:30|1570.33|1566.33|1571.09|1567.09|1571.09|1567.09|1570.14|1566.14|36
1620799120000|2021-05-12 05:58:40|1571.08|1567.08|1571.54|1567.54|1571.74|1567.74|1571.06|1567.06|22
1620799130000|2021-05-12 05:58:50|1571.5|1567.5|1571.19|1567.19|1571.6|1567.6|1571.19|1567.19|29
1620799140000|2021-05-12 05:59:00|1571.39|1567.39|1571.33|1567.33|1571.83|1567.83|1571.33|1567.33|31
1620799150000|2021-05-12 05:59:10|1571.6|1567.6|1571.59|1567.59|1571.72|1567.72|1571.53|1567.53|29
1620799160000|2021-05-12 05:59:20|1571.58|1567.58|1569.29|1565.29|1572.03|1568.03|1568.89|1564.89|26
1620799170000|2021-05-12 05:59:30|1569.3|1565.3|1567.86|1563.86|1569.49|1565.49|1567.86|1563.86|34
1620799180000|2021-05-12 05:59:40|1567.78|1563.78|1567.76|1563.76|1567.89|1563.89|1567.28|1563.28|33
1620799190000|2021-05-12 05:59:50|1567.74|1563.74|1564.57|1560.57|1567.78|1563.78|1564.44|1560.44|37
1620799200000|2021-05-12 06:00:00|1564.76|1560.76|1564.33|1560.33|1566.2|1562.2|1564.15|1560.15|39
1620799210000|2021-05-12 06:00:10|1564.38|1560.38|1564.01|1560.01|1564.75|1560.75|1563.91|1559.91|38
1620799220000|2021-05-12 06:00:20|1564.03|1560.03|1562.46|1558.46|1564.36|1560.36|1562.46|1558.46|39
1620799230000|2021-05-12 06:00:30|1562.26|1558.26|1561.05|1557.05|1562.26|1558.26|1560.71|1556.71|38
1620799240000|2021-05-12 06:00:40|1560.71|1556.71|1558.4|1554.4|1560.71|1556.71|1558.37|1554.37|39
1620799250000|2021-05-12 06:00:50|1558.51|1554.51|1559.71|1555.71|1559.98|1555.98|1558.51|1554.51|38
1620799260000|2021-05-12 06:01:00|1559.73|1555.73|1560.56|1556.56|1560.94|1556.94|1559.57|1555.57|31
1620799270000|2021-05-12 06:01:10|1560.69|1556.69|1560.52|1556.52|1560.69|1556.69|1559.81|1555.81|36
1620799280000|2021-05-12 06:01:20|1560.41|1556.41|1561.09|1557.09|1561.09|1557.09|1560.41|1556.41|37
1620799290000|2021-05-12 06:01:30|1561|1557|1561.6|1557.6|1561.66|1557.66|1560.63|1556.63|34
1620799300000|2021-05-12 06:01:40|1561.74|1557.74|1562.57|1558.57|1562.64|1558.64|1561.56|1557.56|32
1620799310000|2021-05-12 06:01:50|1562.62|1558.62|1564.09|1560.09|1564.67|1560.67|1562.08|1558.08|35
1620799320000|2021-05-12 06:02:00|1564.08|1560.08|1565.95|1561.95|1565.95|1561.95|1563.79|1559.79|38
1620799330000|2021-05-12 06:02:10|1565.97|1561.97|1565.92|1561.92|1566.54|1562.54|1565.9|1561.9|34
1620799340000|2021-05-12 06:02:20|1565.91|1561.91|1566.49|1562.49|1566.69|1562.69|1565.78|1561.78|36
1620799350000|2021-05-12 06:02:30|1566.44|1562.44|1566.5|1562.5|1566.63|1562.63|1566.36|1562.36|35
1620799360000|2021-05-12 06:02:40|1566.43|1562.43|1564.18|1560.18|1566.48|1562.48|1564.18|1560.18|35
1620799370000|2021-05-12 06:02:50|1564.23|1560.23|1563.95|1559.95|1564.23|1560.23|1563.56|1559.56|33
1620799380000|2021-05-12 06:03:00|1563.91|1559.91|1563.73|1559.73|1563.92|1559.92|1563.32|1559.32|33
1620799390000|2021-05-12 06:03:10|1563.66|1559.66|1563|1559|1564.52|1560.52|1562.93|1558.93|36
1620799400000|2021-05-12 06:03:20|1563.26|1559.26|1562.77|1558.77|1563.26|1559.26|1562.26|1558.26|32
1620799410000|2021-05-12 06:03:30|1562.63|1558.63|1560.73|1556.73|1562.63|1558.63|1559.87|1555.87|34
1620799420000|2021-05-12 06:03:40|1560.32|1556.32|1559.45|1555.45|1560.37|1556.37|1558.69|1554.69|34
1620799430000|2021-05-12 06:03:50|1559.48|1555.48|1558.39|1554.39|1559.81|1555.81|1558.36|1554.36|34
1620799440000|2021-05-12 06:04:00|1558.52|1554.52|1558.61|1554.61|1558.66|1554.66|1558.46|1554.46|32
1620799450000|2021-05-12 06:04:10|1558.66|1554.66|1558.44|1554.44|1558.66|1554.66|1558.19|1554.19|36
1620799460000|2021-05-12 06:04:20|1558.51|1554.51|1558.78|1554.78|1558.8|1554.8|1558.04|1554.04|35
1620799470000|2021-05-12 06:04:30|1558.91|1554.91|1560.35|1556.35|1560.35|1556.35|1558.87|1554.87|39
1620799480000|2021-05-12 06:04:40|1560.26|1556.26|1559.28|1555.28|1560.36|1556.36|1559.19|1555.19|39
1620799490000|2021-05-12 06:04:50|1559.56|1555.56|1559.47|1555.47|1559.77|1555.77|1559.38|1555.38|33
1620799500000|2021-05-12 06:05:00|1559.46|1555.46|1559.5|1555.5|1559.65|1555.65|1559.19|1555.19|34
1620799510000|2021-05-12 06:05:10|1559.51|1555.51|1559.2|1555.2|1559.67|1555.67|1559.17|1555.17|32
1620799520000|2021-05-12 06:05:20|1559.21|1555.21|1558.73|1554.73|1559.31|1555.31|1558.73|1554.73|26
1620799530000|2021-05-12 06:05:30|1558.75|1554.75|1558.29|1554.29|1558.75|1554.75|1558.21|1554.21|18
1620799540000|2021-05-12 06:05:40|1558.36|1554.36|1558.07|1554.07|1558.37|1554.37|1558.02|1554.02|36
1620799550000|2021-05-12 06:05:50|1558.05|1554.05|1558.37|1554.37|1558.4|1554.4|1557.84|1553.84|33
1620799560000|2021-05-12 06:06:00|1558.39|1554.39|1558.38|1554.38|1558.46|1554.46|1558.19|1554.19|32
1620799570000|2021-05-12 06:06:10|1558.4|1554.4|1558.59|1554.59|1559.12|1555.12|1558.4|1554.4|32
1620799580000|2021-05-12 06:06:20|1558.56|1554.56|1558.07|1554.07|1558.58|1554.58|1558.05|1554.05|33
1620799590000|2021-05-12 06:06:30|1558.04|1554.04|1557.11|1553.11|1558.04|1554.04|1557.02|1553.02|35
1620799600000|2021-05-12 06:06:40|1557.17|1553.17|1556.38|1552.38|1557.17|1553.17|1556.38|1552.38|30
1620799610000|2021-05-12 06:06:50|1556.4|1552.4|1555.84|1551.84|1556.5|1552.5|1555.78|1551.78|33
1620799620000|2021-05-12 06:07:00|1555.68|1551.68|1555.2|1551.2|1555.68|1551.68|1555.2|1551.2|32
1620799630000|2021-05-12 06:07:10|1555.16|1551.16|1555.12|1551.12|1555.2|1551.2|1555.1|1551.1|16
1620799640000|2021-05-12 06:07:20|1555.03|1551.03|1553.09|1549.09|1555.22|1551.22|1552.19|1548.19|32
1620799650000|2021-05-12 06:07:30|1553.1|1549.1|1552.88|1548.88|1553.33|1549.33|1552.55|1548.55|39
1620799660000|2021-05-12 06:07:40|1552.87|1548.87|1552.5|1548.5|1552.97|1548.97|1552.26|1548.26|32
1620799670000|2021-05-12 06:07:50|1552.48|1548.48|1552.32|1548.32|1552.6|1548.6|1552.29|1548.29|32
1620799680000|2021-05-12 06:08:00|1552.44|1548.44|1551.59|1547.59|1552.44|1548.44|1551.55|1547.55|31
1620799690000|2021-05-12 06:08:10|1551.45|1547.45|1549.51|1545.51|1551.56|1547.56|1549|1545|34
1620799700000|2021-05-12 06:08:20|1549.75|1545.75|1547.28|1543.28|1549.75|1545.75|1547.28|1543.28|30
1620799710000|2021-05-12 06:08:30|1546.82|1542.82|1543.18|1539.18|1547.21|1543.21|1543.12|1539.12|36
1620799720000|2021-05-12 06:08:40|1543.33|1539.33|1543.27|1539.27|1544.11|1540.11|1543.2|1539.2|36
1620799730000|2021-05-12 06:08:50|1543.42|1539.42|1544.43|1540.43|1544.65|1540.65|1543.42|1539.42|38
1620799740000|2021-05-12 06:09:00|1544.5|1540.5|1548.58|1544.58|1548.96|1544.96|1544.18|1540.18|38
1620799750000|2021-05-12 06:09:10|1549.17|1545.17|1549.05|1545.05|1550|1546|1548.66|1544.66|39
1620799760000|2021-05-12 06:09:20|1548.85|1544.85|1547.25|1543.25|1549.12|1545.12|1546.3|1542.3|37
1620799770000|2021-05-12 06:09:30|1547.28|1543.28|1547.3|1543.3|1547.62|1543.62|1547.18|1543.18|35
1620799780000|2021-05-12 06:09:40|1547.28|1543.28|1548.1|1544.1|1548.43|1544.43|1546.65|1542.65|36
1620799790000|2021-05-12 06:09:50|1548.08|1544.08|1546.81|1542.81|1548.1|1544.1|1546.77|1542.77|35
1620799800000|2021-05-12 06:10:00|1546.47|1542.47|1548.13|1544.13|1548.22|1544.22|1546.1|1542.1|36
1620799810000|2021-05-12 06:10:10|1548.43|1544.43|1548.91|1544.91|1549|1545|1547.94|1543.94|33
1620799820000|2021-05-12 06:10:20|1549.37|1545.37|1549.34|1545.34|1550.76|1546.76|1548.69|1544.69|38
1620799830000|2021-05-12 06:10:30|1549.27|1545.27|1549.86|1545.86|1550.46|1546.46|1549.27|1545.27|33
1620799840000|2021-05-12 06:10:40|1549.66|1545.66|1550.05|1546.05|1550.54|1546.54|1549.53|1545.53|36
1620799850000|2021-05-12 06:10:50|1550.04|1546.04|1549.79|1545.79|1550.1|1546.1|1549.38|1545.38|36
1620799860000|2021-05-12 06:11:00|1549.85|1545.85|1547.54|1543.54|1549.85|1545.85|1547.53|1543.53|36
1620799870000|2021-05-12 06:11:10|1547.5|1543.5|1544.74|1540.74|1547.96|1543.96|1544.5|1540.5|36
1620799880000|2021-05-12 06:11:20|1544.67|1540.67|1546.92|1542.92|1547.6|1543.6|1544.25|1540.25|38
1620799890000|2021-05-12 06:11:30|1546.83|1542.83|1546.3|1542.3|1547.06|1543.06|1546.02|1542.02|37
1620799900000|2021-05-12 06:11:40|1546.24|1542.24|1546.44|1542.44|1546.71|1542.71|1545.94|1541.94|33
1620799910000|2021-05-12 06:11:50|1546.47|1542.47|1547.19|1543.19|1547.22|1543.22|1546|1542|37
1620799920000|2021-05-12 06:12:00|1547.16|1543.16|1548.22|1544.22|1548.76|1544.76|1547.16|1543.16|35
1620799930000|2021-05-12 06:12:10|1548.07|1544.07|1545.98|1541.98|1548.12|1544.12|1545.98|1541.98|39
1620799940000|2021-05-12 06:12:20|1545.99|1541.99|1545.57|1541.57|1545.99|1541.99|1544.4|1540.4|39
1620799950000|2021-05-12 06:12:30|1545.79|1541.79|1546.63|1542.63|1546.74|1542.74|1545.49|1541.49|34
1620799960000|2021-05-12 06:12:40|1546.62|1542.62|1546.84|1542.84|1547.55|1543.55|1546.62|1542.62|34
1620799970000|2021-05-12 06:12:50|1547.26|1543.26|1547.2|1543.2|1547.3|1543.3|1546.4|1542.4|34
1620799980000|2021-05-12 06:13:00|1547.21|1543.21|1547.22|1543.22|1547.29|1543.29|1547.1|1543.1|32
1620799990000|2021-05-12 06:13:10|1547.23|1543.23|1547.32|1543.32|1547.78|1543.78|1547.23|1543.23|34
1620800000000|2021-05-12 06:13:20|1547.27|1543.27|1547.15|1543.15|1547.38|1543.38|1547.15|1543.15|25
1620800010000|2021-05-12 06:13:30|1547.17|1543.17|1546.05|1542.05|1547.3|1543.3|1545.98|1541.98|29
1620800020000|2021-05-12 06:13:40|1546.06|1542.06|1546.02|1542.02|1546.19|1542.19|1545.67|1541.67|22
1620800030000|2021-05-12 06:13:50|1545.94|1541.94|1545.09|1541.09|1546.01|1542.01|1544.94|1540.94|36
1620800040000|2021-05-12 06:14:00|1544.95|1540.95|1545.71|1541.71|1545.71|1541.71|1544.46|1540.46|39
1620800050000|2021-05-12 06:14:10|1546|1542|1545.31|1541.31|1546.1|1542.1|1545.2|1541.2|35
1620800060000|2021-05-12 06:14:20|1545.36|1541.36|1545.46|1541.46|1545.79|1541.79|1545.31|1541.31|28
1620800070000|2021-05-12 06:14:30|1545.48|1541.48|1545.63|1541.63|1545.85|1541.85|1545.45|1541.45|26
1620800080000|2021-05-12 06:14:40|1545.61|1541.61|1545.64|1541.64|1545.93|1541.93|1545.36|1541.36|30
1620800090000|2021-05-12 06:14:50|1546.03|1542.03|1546.59|1542.59|1546.96|1542.96|1545.72|1541.72|36
1620800100000|2021-05-12 06:15:00|1546.61|1542.61|1547.91|1543.91|1547.91|1543.91|1546.61|1542.61|33
1620800110000|2021-05-12 06:15:10|1547.63|1543.63|1547.14|1543.14|1547.63|1543.63|1547.14|1543.14|37
1620800120000|2021-05-12 06:15:20|1547.13|1543.13|1547.17|1543.17|1547.43|1543.43|1546.98|1542.98|35
1620800130000|2021-05-12 06:15:30|1547.13|1543.13|1546.01|1542.01|1547.19|1543.19|1545.91|1541.91|38
1620800140000|2021-05-12 06:15:40|1546.05|1542.05|1546.3|1542.3|1546.34|1542.34|1545.93|1541.93|36
1620800150000|2021-05-12 06:15:50|1546.28|1542.28|1545.84|1541.84|1546.47|1542.47|1545.84|1541.84|30
1620800160000|2021-05-12 06:16:00|1545.45|1541.45|1544.63|1540.63|1545.45|1541.45|1544.44|1540.44|31
1620800170000|2021-05-12 06:16:10|1544.65|1540.65|1544.43|1540.43|1544.74|1540.74|1544.43|1540.43|19
1620800180000|2021-05-12 06:16:20|1544.29|1540.29|1542.52|1538.52|1544.29|1540.29|1542.52|1538.52|30
1620800190000|2021-05-12 06:16:30|1542.5|1538.5|1538.22|1534.22|1542.62|1538.62|1537.83|1533.83|31
1620800200000|2021-05-12 06:16:40|1538.3|1534.3|1536.3|1532.3|1538.3|1534.3|1536.02|1532.02|20
1620800210000|2021-05-12 06:16:50|1535.03|1531.03|1534.36|1530.36|1535.03|1531.03|1534.24|1530.24|36
1620800220000|2021-05-12 06:17:00|1534.51|1530.51|1535.41|1531.41|1535.84|1531.84|1534.47|1530.47|38
1620800230000|2021-05-12 06:17:10|1535.3|1531.3|1536.59|1532.59|1536.66|1532.66|1535.18|1531.18|37
1620800240000|2021-05-12 06:17:20|1536.61|1532.61|1538.28|1534.28|1538.45|1534.45|1536.36|1532.36|30
1620800250000|2021-05-12 06:17:30|1538.05|1534.05|1538.12|1534.12|1538.99|1534.99|1537.65|1533.65|36
1620800260000|2021-05-12 06:17:40|1538.15|1534.15|1536.62|1532.62|1538.78|1534.78|1536.58|1532.58|38
1620800270000|2021-05-12 06:17:50|1536.68|1532.68|1535.97|1531.97|1536.69|1532.69|1535.08|1531.08|35
1620800280000|2021-05-12 06:18:00|1536.06|1532.06|1537.46|1533.46|1537.47|1533.47|1535.52|1531.52|39
1620800290000|2021-05-12 06:18:10|1537.55|1533.55|1538.23|1534.23|1538.71|1534.71|1537.13|1533.13|36
1620800300000|2021-05-12 06:18:20|1538.24|1534.24|1538.71|1534.71|1539.15|1535.15|1538.1|1534.1|31
1620800310000|2021-05-12 06:18:30|1538.72|1534.72|1537.14|1533.14|1539.11|1535.11|1536.92|1532.92|31
1620800320000|2021-05-12 06:18:40|1537.17|1533.17|1537.99|1533.99|1538.44|1534.44|1537.14|1533.14|34
1620800330000|2021-05-12 06:18:50|1538.08|1534.08|1538.98|1534.98|1539.04|1535.04|1537.79|1533.79|31
1620800340000|2021-05-12 06:19:00|1538.95|1534.95|1539.59|1535.59|1540.22|1536.22|1538.91|1534.91|37
1620800350000|2021-05-12 06:19:10|1539.81|1535.81|1539.79|1535.79|1540.13|1536.13|1539.59|1535.59|29
1620800360000|2021-05-12 06:19:20|1539.81|1535.81|1539.07|1535.07|1539.97|1535.97|1539.06|1535.06|36
1620800370000|2021-05-12 06:19:30|1539.06|1535.06|1538.99|1534.99|1539.57|1535.57|1538.84|1534.84|35
1620800380000|2021-05-12 06:19:40|1539.09|1535.09|1539.66|1535.66|1539.66|1535.66|1538.48|1534.48|37
1620800390000|2021-05-12 06:19:50|1539.65|1535.65|1539.38|1535.38|1539.9|1535.9|1539.38|1535.38|26
1620800400000|2021-05-12 06:20:00|1539.31|1535.31|1540.67|1536.67|1540.7|1536.7|1539.31|1535.31|31
1620800410000|2021-05-12 06:20:10|1540.71|1536.71|1540.62|1536.62|1541.17|1537.17|1540.43|1536.43|29
1620800420000|2021-05-12 06:20:20|1540.64|1536.64|1539.61|1535.61|1540.64|1536.64|1539.31|1535.31|30
1620800430000|2021-05-12 06:20:30|1539.68|1535.68|1539.95|1535.95|1539.95|1535.95|1539.52|1535.52|25
1620800440000|2021-05-12 06:20:40|1540.02|1536.02|1540.48|1536.48|1540.62|1536.62|1540.02|1536.02|29
1620800450000|2021-05-12 06:20:50|1540.49|1536.49|1540.35|1536.35|1540.5|1536.5|1539.89|1535.89|36
1620800460000|2021-05-12 06:21:00|1540.15|1536.15|1540.7|1536.7|1541.12|1537.12|1540.15|1536.15|36
1620800470000|2021-05-12 06:21:10|1540.82|1536.82|1540.72|1536.72|1540.9|1536.9|1540.54|1536.54|34
1620800480000|2021-05-12 06:21:20|1540.75|1536.75|1539.78|1535.78|1540.81|1536.81|1539.35|1535.35|38
1620800490000|2021-05-12 06:21:30|1539.83|1535.83|1538.32|1534.32|1539.95|1535.95|1538.23|1534.23|35
1620800500000|2021-05-12 06:21:40|1538.31|1534.31|1538.58|1534.58|1539.29|1535.29|1538.31|1534.31|35
1620800510000|2021-05-12 06:21:50|1538.51|1534.51|1538.99|1534.99|1539|1535|1537.3|1533.3|32
1620800520000|2021-05-12 06:22:00|1539|1535|1536.75|1532.75|1539|1535|1536.62|1532.62|30
1620800530000|2021-05-12 06:22:10|1536.8|1532.8|1533.05|1529.05|1536.8|1532.8|1533.02|1529.02|29
1620800540000|2021-05-12 06:22:20|1533.17|1529.17|1532.82|1528.82|1533.17|1529.17|1532.3|1528.3|36
1620800550000|2021-05-12 06:22:30|1532.83|1528.83|1532.98|1528.98|1533.2|1529.2|1532.82|1528.82|36
1620800560000|2021-05-12 06:22:40|1533.03|1529.03|1533.18|1529.18|1533.8|1529.8|1532.96|1528.96|35
1620800570000|2021-05-12 06:22:50|1533.17|1529.17|1532.67|1528.67|1533.17|1529.17|1532.61|1528.61|35
1620800580000|2021-05-12 06:23:00|1532.76|1528.76|1532.73|1528.73|1532.94|1528.94|1532.67|1528.67|38
1620800590000|2021-05-12 06:23:10|1532.72|1528.72|1532.81|1528.81|1532.83|1528.83|1532.65|1528.65|29
1620800600000|2021-05-12 06:23:20|1532.75|1528.75|1532.35|1528.35|1532.75|1528.75|1532.3|1528.3|28
1620800610000|2021-05-12 06:23:30|1532.53|1528.53|1533.38|1529.38|1533.38|1529.38|1532.25|1528.25|34
1620800620000|2021-05-12 06:23:40|1533.75|1529.75|1533.23|1529.23|1534.79|1530.79|1533.03|1529.03|33
1620800630000|2021-05-12 06:23:50|1533.2|1529.2|1532.65|1528.65|1533.43|1529.43|1532.56|1528.56|37
1620800640000|2021-05-12 06:24:00|1532.59|1528.59|1533.81|1529.81|1534.07|1530.07|1532.53|1528.53|36
1620800650000|2021-05-12 06:24:10|1533.83|1529.83|1532.34|1528.34|1533.95|1529.95|1532.34|1528.34|34
1620800660000|2021-05-12 06:24:20|1532.4|1528.4|1530.54|1526.54|1532.8|1528.8|1530.54|1526.54|40
1620800670000|2021-05-12 06:24:30|1530.49|1526.49|1529.12|1525.12|1530.49|1526.49|1528.86|1524.86|35
1620800680000|2021-05-12 06:24:40|1529.16|1525.16|1529.58|1525.58|1529.94|1525.94|1529.16|1525.16|37
1620800690000|2021-05-12 06:24:50|1529.54|1525.54|1527.71|1523.71|1529.54|1525.54|1527.71|1523.71|34
1620800700000|2021-05-12 06:25:00|1528.14|1524.14|1529.34|1525.34|1529.83|1525.83|1527.91|1523.91|36
1620800710000|2021-05-12 06:25:10|1529.61|1525.61|1530.39|1526.39|1530.59|1526.59|1529.36|1525.36|31
1620800720000|2021-05-12 06:25:20|1530.14|1526.14|1531.06|1527.06|1531.12|1527.12|1529.95|1525.95|39
1620800730000|2021-05-12 06:25:30|1531.07|1527.07|1529.93|1525.93|1531.36|1527.36|1529.93|1525.93|38
1620800740000|2021-05-12 06:25:40|1529.94|1525.94|1529.91|1525.91|1530.14|1526.14|1529.45|1525.45|39
1620800750000|2021-05-12 06:25:50|1529.85|1525.85|1530.15|1526.15|1530.32|1526.32|1529.76|1525.76|37
1620800760000|2021-05-12 06:26:00|1530.04|1526.04|1530.54|1526.54|1530.85|1526.85|1530.04|1526.04|35
1620800770000|2021-05-12 06:26:10|1530.59|1526.59|1530.7|1526.7|1530.8|1526.8|1530.16|1526.16|36
1620800780000|2021-05-12 06:26:20|1530.6|1526.6|1530.72|1526.72|1531.31|1527.31|1530.6|1526.6|36
1620800790000|2021-05-12 06:26:30|1530.77|1526.77|1531.71|1527.71|1531.71|1527.71|1530.75|1526.75|34
1620800800000|2021-05-12 06:26:40|1531.64|1527.64|1533.12|1529.12|1533.12|1529.12|1531.5|1527.5|37
1620800810000|2021-05-12 06:26:50|1533.08|1529.08|1534.31|1530.31|1534.31|1530.31|1532.54|1528.54|33
1620800820000|2021-05-12 06:27:00|1534.22|1530.22|1534.1|1530.1|1534.6|1530.6|1534.06|1530.06|35
1620800830000|2021-05-12 06:27:10|1534.12|1530.12|1534.63|1530.63|1534.78|1530.78|1534.12|1530.12|34
1620800840000|2021-05-12 06:27:20|1534.65|1530.65|1535.08|1531.08|1535.18|1531.18|1534.65|1530.65|35
1620800850000|2021-05-12 06:27:30|1535.17|1531.17|1535.04|1531.04|1535.27|1531.27|1534.91|1530.91|26
1620800860000|2021-05-12 06:27:40|1535.1|1531.1|1537.02|1533.02|1537.12|1533.12|1535.1|1531.1|32
1620800870000|2021-05-12 06:27:50|1536.94|1532.94|1537.22|1533.22|1537.86|1533.86|1536.8|1532.8|39
1620800880000|2021-05-12 06:28:00|1537.19|1533.19|1537.95|1533.95|1537.95|1533.95|1537.17|1533.17|32
1620800890000|2021-05-12 06:28:10|1537.97|1533.97|1537.53|1533.53|1538.31|1534.31|1537.38|1533.38|36
1620800900000|2021-05-12 06:28:20|1537.52|1533.52|1538.44|1534.44|1538.56|1534.56|1537.38|1533.38|37
1620800910000|2021-05-12 06:28:30|1538.47|1534.47|1539.89|1535.89|1540|1536|1538.47|1534.47|38
1620800920000|2021-05-12 06:28:40|1540.02|1536.02|1540.46|1536.46|1540.63|1536.63|1540.02|1536.02|34
1620800930000|2021-05-12 06:28:50|1540.02|1536.02|1538.56|1534.56|1540.02|1536.02|1538.34|1534.34|37
1620800940000|2021-05-12 06:29:00|1538.55|1534.55|1537.71|1533.71|1538.68|1534.68|1537.71|1533.71|31
1620800950000|2021-05-12 06:29:10|1537.7|1533.7|1536.38|1532.38|1537.7|1533.7|1536.36|1532.36|31
1620800960000|2021-05-12 06:29:20|1536.35|1532.35|1536.01|1532.01|1536.57|1532.57|1535.99|1531.99|30
1620800970000|2021-05-12 06:29:30|1536.06|1532.06|1536.08|1532.08|1536.46|1532.46|1536.06|1532.06|22
1620800980000|2021-05-12 06:29:40|1536.07|1532.07|1535.88|1531.88|1536.23|1532.23|1535.88|1531.88|28
1620800990000|2021-05-12 06:29:50|1535.89|1531.89|1535.57|1531.57|1535.91|1531.91|1535.55|1531.55|27
1620801000000|2021-05-12 06:30:00|1535.54|1531.54|1538.06|1534.06|1538.07|1534.07|1535.39|1531.39|34
1620801010000|2021-05-12 06:30:10|1538.11|1534.11|1538.37|1534.37|1538.55|1534.55|1537.72|1533.72|32
1620801020000|2021-05-12 06:30:20|1538.39|1534.39|1539.9|1535.9|1539.9|1535.9|1538.38|1534.38|32
1620801030000|2021-05-12 06:30:30|1539.99|1535.99|1538.82|1534.82|1540.08|1536.08|1538.37|1534.37|32
1620801040000|2021-05-12 06:30:40|1538.81|1534.81|1539.96|1535.96|1540.13|1536.13|1538.79|1534.79|37
1620801050000|2021-05-12 06:30:50|1539.95|1535.95|1539.94|1535.94|1540.06|1536.06|1539.66|1535.66|31
1620801060000|2021-05-12 06:31:00|1539.93|1535.93|1538.44|1534.44|1540.04|1536.04|1538.43|1534.43|33
1620801070000|2021-05-12 06:31:10|1538.46|1534.46|1538.12|1534.12|1538.74|1534.74|1537.9|1533.9|26
1620801080000|2021-05-12 06:31:20|1538.21|1534.21|1539.14|1535.14|1539.14|1535.14|1538.16|1534.16|31
1620801090000|2021-05-12 06:31:30|1538.93|1534.93|1538.57|1534.57|1538.95|1534.95|1538.57|1534.57|34
1620801100000|2021-05-12 06:31:40|1538.58|1534.58|1538.69|1534.69|1538.82|1534.82|1538.55|1534.55|32
1620801110000|2021-05-12 06:31:50|1538.73|1534.73|1540.14|1536.14|1540.28|1536.28|1538.69|1534.69|35
1620801120000|2021-05-12 06:32:00|1540.16|1536.16|1540.51|1536.51|1540.66|1536.66|1540.07|1536.07|37
1620801130000|2021-05-12 06:32:10|1540.55|1536.55|1541.11|1537.11|1541.11|1537.11|1540.36|1536.36|30
1620801140000|2021-05-12 06:32:20|1540.99|1536.99|1541.13|1537.13|1541.27|1537.27|1540.94|1536.94|24
1620801150000|2021-05-12 06:32:30|1541.14|1537.14|1541.93|1537.93|1542.52|1538.52|1541.14|1537.14|27
1620801160000|2021-05-12 06:32:40|1542.14|1538.14|1542.81|1538.81|1543.34|1539.34|1542.14|1538.14|33
1620801170000|2021-05-12 06:32:50|1543.25|1539.25|1542.77|1538.77|1543.95|1539.95|1542.77|1538.77|38
1620801180000|2021-05-12 06:33:00|1542.71|1538.71|1542.88|1538.88|1543.16|1539.16|1542.26|1538.26|33
1620801190000|2021-05-12 06:33:10|1542.91|1538.91|1544.76|1540.76|1544.77|1540.77|1542.91|1538.91|35
1620801200000|2021-05-12 06:33:20|1544.77|1540.77|1544.55|1540.55|1544.98|1540.98|1544.25|1540.25|37
1620801210000|2021-05-12 06:33:30|1544.58|1540.58|1545.39|1541.39|1545.43|1541.43|1544.56|1540.56|31
1620801220000|2021-05-12 06:33:40|1545.41|1541.41|1545.41|1541.41|1545.8|1541.8|1545.41|1541.41|28
1620801230000|2021-05-12 06:33:50|1545.4|1541.4|1545.62|1541.62|1545.7|1541.7|1545.33|1541.33|35
1620801240000|2021-05-12 06:34:00|1545.55|1541.55|1545.43|1541.43|1545.61|1541.61|1545.33|1541.33|32
1620801250000|2021-05-12 06:34:10|1545.42|1541.42|1544.96|1540.96|1545.48|1541.48|1544.68|1540.68|34
1620801260000|2021-05-12 06:34:20|1544.97|1540.97|1544.04|1540.04|1544.97|1540.97|1544.01|1540.01|32
1620801270000|2021-05-12 06:34:30|1544.08|1540.08|1545.09|1541.09|1545.1|1541.1|1544.08|1540.08|37
1620801280000|2021-05-12 06:34:40|1545.07|1541.07|1544.98|1540.98|1545.12|1541.12|1544.7|1540.7|33
1620801290000|2021-05-12 06:34:50|1544.96|1540.96|1545.04|1541.04|1545.1|1541.1|1544.82|1540.82|31
1620801300000|2021-05-12 06:35:00|1545.03|1541.03|1544.58|1540.58|1545.08|1541.08|1544.4|1540.4|32
1620801310000|2021-05-12 06:35:10|1544.68|1540.68|1544.23|1540.23|1544.81|1540.81|1544.23|1540.23|30
1620801320000|2021-05-12 06:35:20|1544.33|1540.33|1544.47|1540.47|1544.55|1540.55|1543.97|1539.97|33
1620801330000|2021-05-12 06:35:30|1544.46|1540.46|1544.11|1540.11|1544.74|1540.74|1544.04|1540.04|32
1620801340000|2021-05-12 06:35:40|1544.1|1540.1|1542.65|1538.65|1544.28|1540.28|1542.65|1538.65|35
1620801350000|2021-05-12 06:35:50|1542.6|1538.6|1541.63|1537.63|1542.6|1538.6|1541.49|1537.49|34
1620801360000|2021-05-12 06:36:00|1541.62|1537.62|1542.07|1538.07|1542.55|1538.55|1541.6|1537.6|36
1620801370000|2021-05-12 06:36:10|1542|1538|1543.32|1539.32|1543.67|1539.67|1541.65|1537.65|40
1620801380000|2021-05-12 06:36:20|1543.31|1539.31|1543.75|1539.75|1544.15|1540.15|1543.31|1539.31|38
1620801390000|2021-05-12 06:36:30|1543.82|1539.82|1543.91|1539.91|1544.05|1540.05|1543.78|1539.78|36
1620801400000|2021-05-12 06:36:40|1544.02|1540.02|1544.17|1540.17|1544.21|1540.21|1543.92|1539.92|30
1620801410000|2021-05-12 06:36:50|1544.48|1540.48|1544.38|1540.38|1544.49|1540.49|1544.28|1540.28|35
1620801420000|2021-05-12 06:37:00|1544.36|1540.36|1544.28|1540.28|1544.58|1540.58|1544.28|1540.28|32
1620801430000|2021-05-12 06:37:10|1544.38|1540.38|1544.39|1540.39|1544.43|1540.43|1543.89|1539.89|31
1620801440000|2021-05-12 06:37:20|1544.37|1540.37|1544.36|1540.36|1544.51|1540.51|1544.33|1540.33|29
1620801450000|2021-05-12 06:37:30|1544.37|1540.37|1544.74|1540.74|1544.74|1540.74|1544.31|1540.31|32
1620801460000|2021-05-12 06:37:40|1544.75|1540.75|1544.73|1540.73|1545.22|1541.22|1544.58|1540.58|28
1620801470000|2021-05-12 06:37:50|1544.76|1540.76|1544.73|1540.73|1544.83|1540.83|1544.47|1540.47|29
1620801480000|2021-05-12 06:38:00|1544.7|1540.7|1543.78|1539.78|1544.76|1540.76|1543.78|1539.78|34
1620801490000|2021-05-12 06:38:10|1543.75|1539.75|1545.06|1541.06|1545.13|1541.13|1543.75|1539.75|35
1620801500000|2021-05-12 06:38:20|1545.14|1541.14|1545.12|1541.12|1545.14|1541.14|1544.97|1540.97|32
1620801510000|2021-05-12 06:38:30|1545.08|1541.08|1545.73|1541.73|1546.03|1542.03|1545.08|1541.08|30
1620801520000|2021-05-12 06:38:40|1545.96|1541.96|1545.87|1541.87|1546.06|1542.06|1545.61|1541.61|33
1620801530000|2021-05-12 06:38:50|1545.83|1541.83|1546.11|1542.11|1546.25|1542.25|1545.68|1541.68|33
1620801540000|2021-05-12 06:39:00|1546.06|1542.06|1545.1|1541.1|1546.26|1542.26|1545.09|1541.09|30
1620801550000|2021-05-12 06:39:10|1545.09|1541.09|1545.61|1541.61|1545.61|1541.61|1544.91|1540.91|37
1620801560000|2021-05-12 06:39:20|1545.66|1541.66|1545.92|1541.92|1546.15|1542.15|1545.5|1541.5|32
1620801570000|2021-05-12 06:39:30|1545.93|1541.93|1545.45|1541.45|1545.94|1541.94|1545.44|1541.44|27
1620801580000|2021-05-12 06:39:40|1545.44|1541.44|1544.74|1540.74|1545.47|1541.47|1544.47|1540.47|34
1620801590000|2021-05-12 06:39:50|1544.69|1540.69|1544.84|1540.84|1544.84|1540.84|1544.41|1540.41|36
1620801600000|2021-05-12 06:40:00|1544.78|1540.78|1545.29|1541.29|1545.31|1541.31|1544.28|1540.28|35
1620801610000|2021-05-12 06:40:10|1545.23|1541.23|1543.99|1539.99|1545.23|1541.23|1543.99|1539.99|38
1620801620000|2021-05-12 06:40:20|1543.96|1539.96|1543.39|1539.39|1544.12|1540.12|1543.39|1539.39|33
1620801630000|2021-05-12 06:40:30|1543.41|1539.41|1543.46|1539.46|1543.85|1539.85|1543.17|1539.17|37
1620801640000|2021-05-12 06:40:40|1543.53|1539.53|1542.91|1538.91|1543.73|1539.73|1542.81|1538.81|30
1620801650000|2021-05-12 06:40:50|1542.92|1538.92|1542.69|1538.69|1543.15|1539.15|1542.63|1538.63|38
1620801660000|2021-05-12 06:41:00|1542.65|1538.65|1542.45|1538.45|1542.65|1538.65|1542.44|1538.44|16
1620801670000|2021-05-12 06:41:10|1542.46|1538.46|1542.47|1538.47|1542.49|1538.49|1542.44|1538.44|12
1620801680000|2021-05-12 06:41:20|1542.49|1538.49|1542.7|1538.7|1542.81|1538.81|1542.49|1538.49|22
1620801690000|2021-05-12 06:41:30|1542.71|1538.71|1542.83|1538.83|1542.91|1538.91|1542.69|1538.69|31
1620801700000|2021-05-12 06:41:40|1542.46|1538.46|1542.71|1538.71|1542.92|1538.92|1542.25|1538.25|38
1620801710000|2021-05-12 06:41:50|1542.8|1538.8|1543.03|1539.03|1543.08|1539.08|1542.77|1538.77|31
1620801720000|2021-05-12 06:42:00|1543.02|1539.02|1543.81|1539.81|1544.25|1540.25|1543.02|1539.02|33
1620801730000|2021-05-12 06:42:10|1543.77|1539.77|1543.71|1539.71|1544.13|1540.13|1543.64|1539.64|33
1620801740000|2021-05-12 06:42:20|1543.7|1539.7|1543.81|1539.81|1543.81|1539.81|1543.37|1539.37|29
1620801750000|2021-05-12 06:42:30|1543.8|1539.8|1543.71|1539.71|1543.96|1539.96|1543.64|1539.64|33
1620801760000|2021-05-12 06:42:40|1543.84|1539.84|1543.64|1539.64|1543.88|1539.88|1543.4|1539.4|36
1620801770000|2021-05-12 06:42:50|1543.43|1539.43|1543.03|1539.03|1543.76|1539.76|1542.96|1538.96|34
1620801780000|2021-05-12 06:43:00|1543.11|1539.11|1541.13|1537.13|1543.46|1539.46|1541.13|1537.13|38
1620801790000|2021-05-12 06:43:10|1541.04|1537.04|1541.04|1537.04|1541.33|1537.33|1540.91|1536.91|31
1620801800000|2021-05-12 06:43:20|1541.03|1537.03|1540.56|1536.56|1541.13|1537.13|1540.55|1536.55|29
1620801810000|2021-05-12 06:43:30|1540.55|1536.55|1537.45|1533.45|1540.57|1536.57|1537.45|1533.45|35
1620801820000|2021-05-12 06:43:40|1537.44|1533.44|1537.45|1533.45|1537.62|1533.62|1537.43|1533.43|25
1620801830000|2021-05-12 06:43:50|1537.44|1533.44|1537.38|1533.38|1537.87|1533.87|1537.07|1533.07|30
1620801840000|2021-05-12 06:44:00|1537.31|1533.31|1539.85|1535.85|1539.86|1535.86|1537.12|1533.12|37
1620801850000|2021-05-12 06:44:10|1539.87|1535.87|1541.68|1537.68|1541.85|1537.85|1539.76|1535.76|37
1620801860000|2021-05-12 06:44:20|1541.74|1537.74|1542.39|1538.39|1542.39|1538.39|1541.54|1537.54|26
1620801870000|2021-05-12 06:44:30|1542.3|1538.3|1542.81|1538.81|1543.01|1539.01|1542.3|1538.3|27
1620801880000|2021-05-12 06:44:40|1542.79|1538.79|1541.25|1537.25|1542.79|1538.79|1541.09|1537.09|37
1620801890000|2021-05-12 06:44:50|1541.17|1537.17|1541.08|1537.08|1541.55|1537.55|1540.92|1536.92|36
1620801900000|2021-05-12 06:45:00|1541.09|1537.09|1542.4|1538.4|1542.53|1538.53|1541.09|1537.09|32
1620801910000|2021-05-12 06:45:10|1542.44|1538.44|1542.81|1538.81|1542.81|1538.81|1542.3|1538.3|37
1620801920000|2021-05-12 06:45:20|1542.84|1538.84|1544.01|1540.01|1544.37|1540.37|1542.52|1538.52|32
1620801930000|2021-05-12 06:45:30|1543.99|1539.99|1543.59|1539.59|1544.06|1540.06|1543.59|1539.59|29
1620801940000|2021-05-12 06:45:40|1543.46|1539.46|1542.4|1538.4|1543.67|1539.67|1542.4|1538.4|38
1620801950000|2021-05-12 06:45:50|1542.33|1538.33|1541.78|1537.78|1542.33|1538.33|1541.19|1537.19|37
1620801960000|2021-05-12 06:46:00|1541.81|1537.81|1541.96|1537.96|1542.41|1538.41|1541.78|1537.78|36
1620801970000|2021-05-12 06:46:10|1542.07|1538.07|1541.93|1537.93|1542.07|1538.07|1541.85|1537.85|32
1620801980000|2021-05-12 06:46:20|1541.92|1537.92|1540.77|1536.77|1542.12|1538.12|1540.77|1536.77|35
1620801990000|2021-05-12 06:46:30|1540.69|1536.69|1538.27|1534.27|1540.69|1536.69|1538.27|1534.27|33
1620802000000|2021-05-12 06:46:40|1538.28|1534.28|1538.24|1534.24|1538.36|1534.36|1538.11|1534.11|26
1620802010000|2021-05-12 06:46:50|1538.29|1534.29|1538.27|1534.27|1539.33|1535.33|1538.1|1534.1|30
1620802020000|2021-05-12 06:47:00|1538.25|1534.25|1538.13|1534.13|1538.89|1534.89|1538.11|1534.11|27
1620802030000|2021-05-12 06:47:10|1538.12|1534.12|1536.94|1532.94|1538.12|1534.12|1536.69|1532.69|29
1620802040000|2021-05-12 06:47:20|1536.72|1532.72|1536.88|1532.88|1537.04|1533.04|1536.64|1532.64|31
1620802050000|2021-05-12 06:47:30|1536.87|1532.87|1536.81|1532.81|1537.24|1533.24|1536.72|1532.72|31
1620802060000|2021-05-12 06:47:40|1536.79|1532.79|1536.64|1532.64|1537.34|1533.34|1536.38|1532.38|34
1620802070000|2021-05-12 06:47:50|1536.72|1532.72|1537.57|1533.57|1537.59|1533.59|1536.72|1532.72|35
1620802080000|2021-05-12 06:48:00|1537.6|1533.6|1538.1|1534.1|1538.1|1534.1|1537.43|1533.43|37
1620802090000|2021-05-12 06:48:10|1537.92|1533.92|1537.3|1533.3|1538.05|1534.05|1537.26|1533.26|35
1620802100000|2021-05-12 06:48:20|1537.32|1533.32|1537.91|1533.91|1537.91|1533.91|1537.32|1533.32|36
1620802110000|2021-05-12 06:48:30|1537.88|1533.88|1539.71|1535.71|1539.73|1535.73|1537.8|1533.8|36
1620802120000|2021-05-12 06:48:40|1539.7|1535.7|1541.27|1537.27|1541.44|1537.44|1539.45|1535.45|36
1620802130000|2021-05-12 06:48:50|1541.07|1537.07|1540.82|1536.82|1541.07|1537.07|1540.45|1536.45|35
1620802140000|2021-05-12 06:49:00|1540.91|1536.91|1541.66|1537.66|1541.67|1537.67|1540.91|1536.91|33
1620802150000|2021-05-12 06:49:10|1541.73|1537.73|1542.22|1538.22|1542.55|1538.55|1541.72|1537.72|32
1620802160000|2021-05-12 06:49:20|1542.24|1538.24|1543.3|1539.3|1543.31|1539.31|1542.01|1538.01|31
1620802170000|2021-05-12 06:49:30|1543.29|1539.29|1543.73|1539.73|1543.74|1539.74|1543.13|1539.13|31
1620802180000|2021-05-12 06:49:40|1543.74|1539.74|1543.88|1539.88|1544.07|1540.07|1543.65|1539.65|32
1620802190000|2021-05-12 06:49:50|1543.91|1539.91|1541.5|1537.5|1543.91|1539.91|1541.5|1537.5|35
1620802200000|2021-05-12 06:50:00|1541.35|1537.35|1541.96|1537.96|1542.1|1538.1|1540.89|1536.89|32
1620802210000|2021-05-12 06:50:10|1541.79|1537.79|1542.44|1538.44|1542.62|1538.62|1541.79|1537.79|35
1620802220000|2021-05-12 06:50:20|1542.43|1538.43|1541.78|1537.78|1542.83|1538.83|1541.78|1537.78|35
1620802230000|2021-05-12 06:50:30|1541.75|1537.75|1540.79|1536.79|1542.42|1538.42|1540.79|1536.79|34
1620802240000|2021-05-12 06:50:40|1540.82|1536.82|1541.7|1537.7|1541.7|1537.7|1540.82|1536.82|30
1620802250000|2021-05-12 06:50:50|1541.59|1537.59|1542.27|1538.27|1542.3|1538.3|1541.59|1537.59|37
1620802260000|2021-05-12 06:51:00|1542.25|1538.25|1542.76|1538.76|1543.04|1539.04|1542.24|1538.24|34
1620802270000|2021-05-12 06:51:10|1542.77|1538.77|1543|1539|1543.2|1539.2|1542.59|1538.59|32
1620802280000|2021-05-12 06:51:20|1543.2|1539.2|1543|1539|1543.42|1539.42|1542.4|1538.4|17
1620802290000|2021-05-12 06:51:30|1543.02|1539.02|1545.23|1541.23|1545.23|1541.23|1543.02|1539.02|9
1620802300000|2021-05-12 06:51:40|1546.22|1542.22|1545.89|1541.89|1546.22|1542.22|1545.38|1541.38|33
1620802310000|2021-05-12 06:51:50|1545.88|1541.88|1545.74|1541.74|1546.28|1542.28|1545.59|1541.59|33
1620802320000|2021-05-12 06:52:00|1545.82|1541.82|1545.91|1541.91|1545.96|1541.96|1545.79|1541.79|25
1620802330000|2021-05-12 06:52:10|1545.92|1541.92|1545.64|1541.64|1545.93|1541.93|1545.56|1541.56|25
1620802340000|2021-05-12 06:52:20|1545.73|1541.73|1545.79|1541.79|1546.23|1542.23|1545.73|1541.73|25
1620802350000|2021-05-12 06:52:30|1545.84|1541.84|1546.18|1542.18|1546.25|1542.25|1545.84|1541.84|27
1620802360000|2021-05-12 06:52:40|1546.23|1542.23|1546.41|1542.41|1546.48|1542.48|1545.74|1541.74|30
1620802370000|2021-05-12 06:52:50|1546.4|1542.4|1545.63|1541.63|1546.4|1542.4|1545.63|1541.63|37
1620802380000|2021-05-12 06:53:00|1545.58|1541.58|1545.44|1541.44|1546.06|1542.06|1545.38|1541.38|36
1620802390000|2021-05-12 06:53:10|1545.46|1541.46|1545.25|1541.25|1545.55|1541.55|1545.23|1541.23|28
1620802400000|2021-05-12 06:53:20|1545.2|1541.2|1543.71|1539.71|1545.2|1541.2|1543.7|1539.7|28
1620802410000|2021-05-12 06:53:30|1543.72|1539.72|1543.95|1539.95|1543.97|1539.97|1543.66|1539.66|30
1620802420000|2021-05-12 06:53:40|1543.97|1539.97|1543.77|1539.77|1544.28|1540.28|1543.68|1539.68|32
1620802430000|2021-05-12 06:53:50|1543.78|1539.78|1544.31|1540.31|1544.35|1540.35|1543.77|1539.77|35
1620802440000|2021-05-12 06:54:00|1544.32|1540.32|1544.23|1540.23|1544.33|1540.33|1544.1|1540.1|18
1620802450000|2021-05-12 06:54:10|1544.2|1540.2|1542.74|1538.74|1544.2|1540.2|1542.71|1538.71|29
1620802460000|2021-05-12 06:54:20|1542.73|1538.73|1543.62|1539.62|1543.62|1539.62|1542.68|1538.68|34
1620802470000|2021-05-12 06:54:30|1543.63|1539.63|1543.29|1539.29|1543.74|1539.74|1543.26|1539.26|29
1620802480000|2021-05-12 06:54:40|1543.19|1539.19|1542.88|1538.88|1543.39|1539.39|1542.71|1538.71|34
1620802490000|2021-05-12 06:54:50|1542.89|1538.89|1542.64|1538.64|1542.91|1538.91|1542.63|1538.63|29
1620802500000|2021-05-12 06:55:00|1542.67|1538.67|1542.65|1538.65|1542.75|1538.75|1542.57|1538.57|23
1620802510000|2021-05-12 06:55:10|1542.78|1538.78|1542.46|1538.46|1543.19|1539.19|1542.45|1538.45|35
1620802520000|2021-05-12 06:55:20|1542.51|1538.51|1542.68|1538.68|1542.68|1538.68|1542.29|1538.29|33
1620802530000|2021-05-12 06:55:30|1542.7|1538.7|1542.21|1538.21|1542.72|1538.72|1542.18|1538.18|35
1620802540000|2021-05-12 06:55:40|1542.23|1538.23|1539.17|1535.17|1542.26|1538.26|1539.17|1535.17|36
1620802550000|2021-05-12 06:55:50|1539.18|1535.18|1539.09|1535.09|1540.51|1536.51|1538.91|1534.91|35
1620802560000|2021-05-12 06:56:00|1540.47|1536.47|1539.04|1535.04|1540.47|1536.47|1538.62|1534.62|28
1620802570000|2021-05-12 06:56:10|1539.05|1535.05|1538.46|1534.46|1539.42|1535.42|1538.34|1534.34|28
1620802580000|2021-05-12 06:56:20|1538.47|1534.47|1538.06|1534.06|1538.47|1534.47|1537.92|1533.92|25
1620802590000|2021-05-12 06:56:30|1538.04|1534.04|1535.46|1531.46|1538.18|1534.18|1535.42|1531.42|34
1620802600000|2021-05-12 06:56:40|1535.47|1531.47|1534.46|1530.46|1535.5|1531.5|1534.25|1530.25|34
1620802610000|2021-05-12 06:56:50|1534.48|1530.48|1532.96|1528.96|1534.49|1530.49|1532.63|1528.63|32
1620802620000|2021-05-12 06:57:00|1532.97|1528.97|1535.08|1531.08|1535.13|1531.13|1532.72|1528.72|32
1620802630000|2021-05-12 06:57:10|1535.1|1531.1|1533.5|1529.5|1535.1|1531.1|1533.42|1529.42|35
1620802640000|2021-05-12 06:57:20|1533.54|1529.54|1533.58|1529.58|1533.79|1529.79|1533.41|1529.41|31
1620802650000|2021-05-12 06:57:30|1533.64|1529.64|1532.85|1528.85|1533.64|1529.64|1532.79|1528.79|31
1620802660000|2021-05-12 06:57:40|1532.92|1528.92|1531.44|1527.44|1532.92|1528.92|1531.44|1527.44|34
1620802670000|2021-05-12 06:57:50|1531.1|1527.1|1528.67|1524.67|1531.1|1527.1|1528.67|1524.67|31
1620802680000|2021-05-12 06:58:00|1528.62|1524.62|1528.02|1524.02|1528.69|1524.69|1527.82|1523.82|35
1620802690000|2021-05-12 06:58:10|1527.97|1523.97|1527.93|1523.93|1528.34|1524.34|1527.52|1523.52|36
1620802700000|2021-05-12 06:58:20|1527.84|1523.84|1528.2|1524.2|1528.42|1524.42|1527.59|1523.59|38
1620802710000|2021-05-12 06:58:30|1528.14|1524.14|1528.62|1524.62|1528.97|1524.97|1528.14|1524.14|38
1620802720000|2021-05-12 06:58:40|1528.68|1524.68|1528.55|1524.55|1529.02|1525.02|1528.45|1524.45|37
1620802730000|2021-05-12 06:58:50|1528.57|1524.57|1527.18|1523.18|1528.63|1524.63|1526.37|1522.37|38
1620802740000|2021-05-12 06:59:00|1527.31|1523.31|1528.11|1524.11|1528.39|1524.39|1527.31|1523.31|37
1620802750000|2021-05-12 06:59:10|1528.09|1524.09|1530.76|1526.76|1530.76|1526.76|1527.76|1523.76|38
1620802760000|2021-05-12 06:59:20|1530.44|1526.44|1532.37|1528.37|1532.37|1528.37|1530.4|1526.4|30
1620802770000|2021-05-12 06:59:30|1532.39|1528.39|1531.84|1527.84|1532.62|1528.62|1531.4|1527.4|33
1620802780000|2021-05-12 06:59:40|1531.86|1527.86|1532.78|1528.78|1533.07|1529.07|1531.86|1527.86|25
1620802790000|2021-05-12 06:59:50|1533.01|1529.01|1533.26|1529.26|1533.76|1529.76|1532.84|1528.84|34
1620802800000|2021-05-12 07:00:00|1533.39|1529.39|1532.6|1528.6|1533.51|1529.51|1531.93|1527.93|35
1620802810000|2021-05-12 07:00:10|1532.77|1528.77|1534.03|1530.03|1534.03|1530.03|1532.77|1528.77|35
1620802820000|2021-05-12 07:00:20|1533.99|1529.99|1533.69|1529.69|1534.04|1530.04|1533.41|1529.41|26
1620802830000|2021-05-12 07:00:30|1534.32|1530.32|1535.74|1531.74|1535.74|1531.74|1534.32|1530.32|34
1620802840000|2021-05-12 07:00:40|1535.59|1531.59|1536.09|1532.09|1536.52|1532.52|1535.57|1531.57|32
1620802850000|2021-05-12 07:00:50|1536.36|1532.36|1535.91|1531.91|1536.36|1532.36|1535.59|1531.59|23
1620802860000|2021-05-12 07:01:00|1535.93|1531.93|1536.4|1532.4|1537.39|1533.39|1535.74|1531.74|32
1620802870000|2021-05-12 07:01:10|1536.37|1532.37|1536.98|1532.98|1537.11|1533.11|1536.37|1532.37|27
1620802880000|2021-05-12 07:01:20|1537.01|1533.01|1538.03|1534.03|1538.03|1534.03|1537.01|1533.01|31
1620802890000|2021-05-12 07:01:30|1538.06|1534.06|1539.63|1535.63|1539.63|1535.63|1537.9|1533.9|31
1620802900000|2021-05-12 07:01:40|1539.27|1535.27|1540.97|1536.97|1541.14|1537.14|1539.27|1535.27|38
1620802910000|2021-05-12 07:01:50|1540.99|1536.99|1541.02|1537.02|1541.09|1537.09|1540.97|1536.97|12
1620802920000|2021-05-12 07:02:00|1541|1537|1540.39|1536.39|1541|1537|1540.34|1536.34|34
1620802930000|2021-05-12 07:02:10|1540.44|1536.44|1538.58|1534.58|1540.61|1536.61|1538.58|1534.58|35
1620802940000|2021-05-12 07:02:20|1538.36|1534.36|1537.55|1533.55|1538.36|1534.36|1537.55|1533.55|35
1620802950000|2021-05-12 07:02:30|1537.65|1533.65|1539.99|1535.99|1540.08|1536.08|1537.65|1533.65|33
1620802960000|2021-05-12 07:02:40|1540.02|1536.02|1540.42|1536.42|1540.47|1536.47|1539.83|1535.83|31
1620802970000|2021-05-12 07:02:50|1540.43|1536.43|1540.23|1536.23|1540.47|1536.47|1540.18|1536.18|28
1620802980000|2021-05-12 07:03:00|1540.41|1536.41|1540.27|1536.27|1540.45|1536.45|1540.08|1536.08|27
1620802990000|2021-05-12 07:03:10|1540.28|1536.28|1539.48|1535.48|1540.29|1536.29|1539.18|1535.18|29
1620803000000|2021-05-12 07:03:20|1539.61|1535.61|1540.04|1536.04|1540.04|1536.04|1539.52|1535.52|24
1620803010000|2021-05-12 07:03:30|1539.9|1535.9|1541.55|1537.55|1541.64|1537.64|1539.9|1535.9|36
1620803020000|2021-05-12 07:03:40|1541.56|1537.56|1541.73|1537.73|1541.79|1537.79|1541.17|1537.17|31
1620803030000|2021-05-12 07:03:50|1541.76|1537.76|1541.29|1537.29|1541.76|1537.76|1541.23|1537.23|12
1620803040000|2021-05-12 07:04:00|1541.23|1537.23|1538.2|1534.2|1542.79|1538.79|1538.1|1534.1|36
1620803050000|2021-05-12 07:04:10|1538.05|1534.05|1538.28|1534.28|1538.89|1534.89|1537.51|1533.51|38
1620803060000|2021-05-12 07:04:20|1538.46|1534.46|1538.87|1534.87|1539.75|1535.75|1538.46|1534.46|35
1620803070000|2021-05-12 07:04:30|1539.12|1535.12|1538.15|1534.15|1539.12|1535.12|1538.15|1534.15|33
1620803080000|2021-05-12 07:04:40|1538.14|1534.14|1537.55|1533.55|1538.16|1534.16|1537.05|1533.05|36
1620803090000|2021-05-12 07:04:50|1537.46|1533.46|1536.33|1532.33|1537.7|1533.7|1536.33|1532.33|33
1620803100000|2021-05-12 07:05:00|1536.17|1532.17|1535.36|1531.36|1536.72|1532.72|1535.33|1531.33|36
1620803110000|2021-05-12 07:05:10|1535.33|1531.33|1533.29|1529.29|1535.33|1531.33|1532.84|1528.84|35
1620803120000|2021-05-12 07:05:20|1533.3|1529.3|1534.68|1530.68|1534.88|1530.88|1533.3|1529.3|26
1620803130000|2021-05-12 07:05:30|1534.66|1530.66|1532.75|1528.75|1534.66|1530.66|1532.33|1528.33|34
1620803140000|2021-05-12 07:05:40|1532.77|1528.77|1533.32|1529.32|1533.56|1529.56|1532.57|1528.57|34
1620803150000|2021-05-12 07:05:50|1533.33|1529.33|1533.98|1529.98|1534.18|1530.18|1533.28|1529.28|31
1620803160000|2021-05-12 07:06:00|1533.99|1529.99|1534.23|1530.23|1534.55|1530.55|1533.4|1529.4|33
1620803170000|2021-05-12 07:06:10|1534.75|1530.75|1535.69|1531.69|1535.7|1531.7|1534.68|1530.68|29
1620803180000|2021-05-12 07:06:20|1535.68|1531.68|1537.96|1533.96|1537.96|1533.96|1535.67|1531.67|32
1620803190000|2021-05-12 07:06:30|1538.13|1534.13|1538.76|1534.76|1539.13|1535.13|1537.86|1533.86|32
1620803200000|2021-05-12 07:06:40|1539.09|1535.09|1540.34|1536.34|1540.34|1536.34|1539.09|1535.09|17
1620803210000|2021-05-12 07:06:50|1540.36|1536.36|1540.17|1536.17|1540.36|1536.36|1539.56|1535.56|25
1620803220000|2021-05-12 07:07:00|1540.19|1536.19|1540.52|1536.52|1540.87|1536.87|1540.18|1536.18|24
1620803230000|2021-05-12 07:07:10|1540.53|1536.53|1539.54|1535.54|1540.53|1536.53|1539.28|1535.28|35
1620803240000|2021-05-12 07:07:20|1539.72|1535.72|1539.79|1535.79|1540|1536|1539.24|1535.24|32
1620803250000|2021-05-12 07:07:30|1539.76|1535.76|1538.92|1534.92|1539.76|1535.76|1538.77|1534.77|34
1620803260000|2021-05-12 07:07:40|1539.21|1535.21|1538.82|1534.82|1539.67|1535.67|1538.81|1534.81|31
1620803270000|2021-05-12 07:07:50|1538.79|1534.79|1538.1|1534.1|1539.14|1535.14|1538.1|1534.1|36
1620803280000|2021-05-12 07:08:00|1538.12|1534.12|1535.04|1531.04|1538.21|1534.21|1535.04|1531.04|36
1620803290000|2021-05-12 07:08:10|1534.99|1530.99|1535.24|1531.24|1536.24|1532.24|1534.96|1530.96|31
1620803300000|2021-05-12 07:08:20|1535.25|1531.25|1534.84|1530.84|1536.24|1532.24|1534.84|1530.84|26
1620803310000|2021-05-12 07:08:30|1534.58|1530.58|1531.59|1527.59|1536.24|1532.24|1531.59|1527.59|29
1620803320000|2021-05-12 07:08:40|1531.78|1527.78|1529.82|1525.82|1531.88|1527.88|1529.78|1525.78|37
1620803330000|2021-05-12 07:08:50|1529.97|1525.97|1530.28|1526.28|1531.31|1527.31|1529.95|1525.95|35
1620803340000|2021-05-12 07:09:00|1530.29|1526.29|1530.18|1526.18|1530.99|1526.99|1530.18|1526.18|38
1620803350000|2021-05-12 07:09:10|1530.19|1526.19|1529.3|1525.3|1530.19|1526.19|1529.08|1525.08|36
1620803360000|2021-05-12 07:09:20|1529.31|1525.31|1529.45|1525.45|1529.97|1525.97|1529.31|1525.31|37
1620803370000|2021-05-12 07:09:30|1529.47|1525.47|1529.75|1525.75|1529.77|1525.77|1529.19|1525.19|36
1620803380000|2021-05-12 07:09:40|1529.76|1525.76|1529.27|1525.27|1529.76|1525.76|1529.07|1525.07|35
1620803390000|2021-05-12 07:09:50|1529.22|1525.22|1530.39|1526.39|1532.18|1528.18|1528.58|1524.58|36
1620803400000|2021-05-12 07:10:00|1530.38|1526.38|1529.36|1525.36|1530.53|1526.53|1529.15|1525.15|35
1620803410000|2021-05-12 07:10:10|1530.19|1526.19|1530.43|1526.43|1531.8|1527.8|1530.19|1526.19|38
1620803420000|2021-05-12 07:10:20|1530.27|1526.27|1530.5|1526.5|1530.5|1526.5|1529.95|1525.95|29
1620803430000|2021-05-12 07:10:30|1530.45|1526.45|1530.22|1526.22|1530.57|1526.57|1529.99|1525.99|37
1620803440000|2021-05-12 07:10:40|1530.26|1526.26|1528.55|1524.55|1531.11|1527.11|1528.49|1524.49|39
1620803450000|2021-05-12 07:10:50|1528.54|1524.54|1528.72|1524.72|1528.93|1524.93|1528.03|1524.03|31
1620803460000|2021-05-12 07:11:00|1528.56|1524.56|1528.06|1524.06|1528.61|1524.61|1527.92|1523.92|26
1620803470000|2021-05-12 07:11:10|1528.12|1524.12|1527.76|1523.76|1528.12|1524.12|1527.54|1523.54|35
1620803480000|2021-05-12 07:11:20|1527.82|1523.82|1527.6|1523.6|1528.06|1524.06|1527.57|1523.57|33
1620803490000|2021-05-12 07:11:30|1527.63|1523.63|1527.3|1523.3|1529|1525|1527.29|1523.29|38
1620803500000|2021-05-12 07:11:40|1527.25|1523.25|1527.32|1523.32|1527.83|1523.83|1526.78|1522.78|38
1620803510000|2021-05-12 07:11:50|1527.34|1523.34|1527.02|1523.02|1527.84|1523.84|1526.95|1522.95|31
1620803520000|2021-05-12 07:12:00|1526.98|1522.98|1525.63|1521.63|1527.34|1523.34|1525.12|1521.12|35
1620803530000|2021-05-12 07:12:10|1525.79|1521.79|1523.88|1519.88|1526.92|1522.92|1523.88|1519.88|35
1620803540000|2021-05-12 07:12:20|1523.89|1519.89|1522.9|1518.9|1524.38|1520.38|1522.9|1518.9|36
1620803550000|2021-05-12 07:12:30|1522.86|1518.86|1521.42|1517.42|1523.48|1519.48|1521.42|1517.42|38
1620803560000|2021-05-12 07:12:40|1521.11|1517.11|1521.35|1517.35|1521.82|1517.82|1520.86|1516.86|29
1620803570000|2021-05-12 07:12:50|1521.12|1517.12|1520.45|1516.45|1521.13|1517.13|1520.37|1516.37|30
1620803580000|2021-05-12 07:13:00|1520.38|1516.38|1518.43|1514.43|1520.81|1516.81|1518.14|1514.14|35
1620803590000|2021-05-12 07:13:10|1518.73|1514.73|1521.77|1517.77|1522|1518|1518.73|1514.73|38
1620803600000|2021-05-12 07:13:20|1521.79|1517.79|1523.66|1519.66|1523.66|1519.66|1521.52|1517.52|38
1620803610000|2021-05-12 07:13:30|1523.61|1519.61|1524.46|1520.46|1524.64|1520.64|1523.43|1519.43|37
1620803620000|2021-05-12 07:13:40|1524.47|1520.47|1525.81|1521.81|1526.14|1522.14|1524.47|1520.47|34
1620803630000|2021-05-12 07:13:50|1525.85|1521.85|1525.6|1521.6|1526.31|1522.31|1525.56|1521.56|30
1620803640000|2021-05-12 07:14:00|1525.88|1521.88|1524.33|1520.33|1526.37|1522.37|1524.33|1520.33|36
1620803650000|2021-05-12 07:14:10|1524.32|1520.32|1523.66|1519.66|1524.46|1520.46|1523.56|1519.56|30
1620803660000|2021-05-12 07:14:20|1523.67|1519.67|1523.86|1519.86|1524.32|1520.32|1523.58|1519.58|39
1620803670000|2021-05-12 07:14:30|1523.84|1519.84|1524.1|1520.1|1524.45|1520.45|1523.78|1519.78|36
1620803680000|2021-05-12 07:14:40|1524|1520|1521.76|1517.76|1524.01|1520.01|1521.66|1517.66|32
1620803690000|2021-05-12 07:14:50|1521.78|1517.78|1522.4|1518.4|1522.82|1518.82|1521.78|1517.78|32
1620803700000|2021-05-12 07:15:00|1522.31|1518.31|1524.55|1520.55|1524.97|1520.97|1522.25|1518.25|35
1620803710000|2021-05-12 07:15:10|1524.96|1520.96|1526.77|1522.77|1526.93|1522.93|1524.09|1520.09|32
1620803720000|2021-05-12 07:15:20|1527.11|1523.11|1528.88|1524.88|1529.01|1525.01|1526.64|1522.64|24
1620803730000|2021-05-12 07:15:30|1528.99|1524.99|1529.9|1525.9|1530.15|1526.15|1528.58|1524.58|30
1620803740000|2021-05-12 07:15:40|1529.81|1525.81|1529.92|1525.92|1530.24|1526.24|1529.79|1525.79|23
1620803750000|2021-05-12 07:15:50|1530.89|1526.89|1532.16|1528.16|1532.28|1528.28|1530.88|1526.88|28
1620803760000|2021-05-12 07:16:00|1532.17|1528.17|1532.11|1528.11|1532.24|1528.24|1531.71|1527.71|33
1620803770000|2021-05-12 07:16:10|1532.12|1528.12|1532.32|1528.32|1532.39|1528.39|1531.92|1527.92|21
1620803780000|2021-05-12 07:16:20|1532.33|1528.33|1532.37|1528.37|1532.46|1528.46|1532.06|1528.06|27
1620803790000|2021-05-12 07:16:30|1532.49|1528.49|1532.61|1528.61|1533.03|1529.03|1532.35|1528.35|31
1620803800000|2021-05-12 07:16:40|1532.6|1528.6|1533.3|1529.3|1533.69|1529.69|1532.39|1528.39|31
1620803810000|2021-05-12 07:16:50|1533.22|1529.22|1534.9|1530.9|1535.02|1531.02|1532.84|1528.84|28
1620803820000|2021-05-12 07:17:00|1534.94|1530.94|1535.56|1531.56|1535.56|1531.56|1534.94|1530.94|30
1620803830000|2021-05-12 07:17:10|1535.4|1531.4|1536.3|1532.3|1536.49|1532.49|1535.4|1531.4|31
1620803840000|2021-05-12 07:17:20|1536.19|1532.19|1534.46|1530.46|1536.29|1532.29|1534.43|1530.43|36
1620803850000|2021-05-12 07:17:30|1534.45|1530.45|1536.13|1532.13|1536.19|1532.19|1534.45|1530.45|36
1620803860000|2021-05-12 07:17:40|1536.14|1532.14|1537.68|1533.68|1537.68|1533.68|1536.14|1532.14|32
1620803870000|2021-05-12 07:17:50|1537.46|1533.46|1537.71|1533.71|1537.97|1533.97|1537.29|1533.29|36
1620803880000|2021-05-12 07:18:00|1537.72|1533.72|1537.83|1533.83|1538.04|1534.04|1537.72|1533.72|22
1620803890000|2021-05-12 07:18:10|1537.95|1533.95|1537.95|1533.95|1538.41|1534.41|1537.62|1533.62|32
1620803900000|2021-05-12 07:18:20|1537.94|1533.94|1538.08|1534.08|1538.43|1534.43|1537.87|1533.87|30
1620803910000|2021-05-12 07:18:30|1538.06|1534.06|1538.11|1534.11|1538.16|1534.16|1538.01|1534.01|26
1620803920000|2021-05-12 07:18:40|1538.13|1534.13|1538.14|1534.14|1538.38|1534.38|1538.01|1534.01|32
1620803930000|2021-05-12 07:18:50|1538.13|1534.13|1538.02|1534.02|1538.3|1534.3|1537.65|1533.65|35
1620803940000|2021-05-12 07:19:00|1538.03|1534.03|1537.72|1533.72|1538.15|1534.15|1537.72|1533.72|32
1620803950000|2021-05-12 07:19:10|1537.76|1533.76|1537.8|1533.8|1537.91|1533.91|1537.69|1533.69|25
1620803960000|2021-05-12 07:19:20|1537.81|1533.81|1536.55|1532.55|1538.21|1534.21|1536.55|1532.55|38
1620803970000|2021-05-12 07:19:30|1536.5|1532.5|1536.95|1532.95|1537.49|1533.49|1536.46|1532.46|34
1620803980000|2021-05-12 07:19:40|1536.97|1532.97|1537.11|1533.11|1537.36|1533.36|1536.87|1532.87|32
1620803990000|2021-05-12 07:19:50|1537.13|1533.13|1537.72|1533.72|1537.8|1533.8|1537.11|1533.11|26
1620804000000|2021-05-12 07:20:00|1537.68|1533.68|1537.71|1533.71|1537.84|1533.84|1537.62|1533.62|35
1620804010000|2021-05-12 07:20:10|1537.72|1533.72|1538.51|1534.51|1538.51|1534.51|1537.68|1533.68|36
1620804020000|2021-05-12 07:20:20|1538.47|1534.47|1538.58|1534.58|1538.68|1534.68|1538.26|1534.26|35
1620804030000|2021-05-12 07:20:30|1538.45|1534.45|1537.47|1533.47|1538.61|1534.61|1537.36|1533.36|34
1620804040000|2021-05-12 07:20:40|1537.46|1533.46|1538.92|1534.92|1539.33|1535.33|1537.46|1533.46|30
1620804050000|2021-05-12 07:20:50|1538.94|1534.94|1539.11|1535.11|1539.12|1535.12|1538.7|1534.7|32
1620804060000|2021-05-12 07:21:00|1538.94|1534.94|1539.24|1535.24|1539.29|1535.29|1538.85|1534.85|29
1620804070000|2021-05-12 07:21:10|1539.22|1535.22|1539.39|1535.39|1539.48|1535.48|1539.14|1535.14|26
1620804080000|2021-05-12 07:21:20|1539.37|1535.37|1538.35|1534.35|1539.49|1535.49|1537.99|1533.99|39
1620804090000|2021-05-12 07:21:30|1538.36|1534.36|1538.75|1534.75|1538.75|1534.75|1538.36|1534.36|33
1620804100000|2021-05-12 07:21:40|1538.73|1534.73|1538.87|1534.87|1539|1535|1538.73|1534.73|17
1620804110000|2021-05-12 07:21:50|1538.89|1534.89|1539.87|1535.87|1539.88|1535.88|1538.85|1534.85|31
1620804120000|2021-05-12 07:22:00|1539.82|1535.82|1539.38|1535.38|1539.85|1535.85|1539.33|1535.33|25
1620804130000|2021-05-12 07:22:10|1539.37|1535.37|1539.79|1535.79|1539.9|1535.9|1539.36|1535.36|34
1620804140000|2021-05-12 07:22:20|1539.78|1535.78|1539.81|1535.81|1539.83|1535.83|1539.72|1535.72|21
1620804150000|2021-05-12 07:22:30|1539.8|1535.8|1539.89|1535.89|1539.92|1535.92|1539.8|1535.8|12
1620804160000|2021-05-12 07:22:40|1539.86|1535.86|1539.95|1535.95|1540.05|1536.05|1539.85|1535.85|24
1620804170000|2021-05-12 07:22:50|1539.99|1535.99|1539.88|1535.88|1540.24|1536.24|1539.88|1535.88|26
1620804180000|2021-05-12 07:23:00|1539.87|1535.87|1540.3|1536.3|1540.35|1536.35|1539.52|1535.52|24
1620804190000|2021-05-12 07:23:10|1540.33|1536.33|1539.91|1535.91|1540.39|1536.39|1539.81|1535.81|33
1620804200000|2021-05-12 07:23:20|1539.94|1535.94|1540.01|1536.01|1540.01|1536.01|1539.54|1535.54|28
1620804210000|2021-05-12 07:23:30|1540.05|1536.05|1539.6|1535.6|1540.44|1536.44|1539.23|1535.23|33
1620804220000|2021-05-12 07:23:40|1539.61|1535.61|1539.46|1535.46|1539.64|1535.64|1539.4|1535.4|24
1620804230000|2021-05-12 07:23:50|1539.45|1535.45|1539.4|1535.4|1539.62|1535.62|1539.31|1535.31|29
1620804240000|2021-05-12 07:24:00|1539.48|1535.48|1539.41|1535.41|1539.48|1535.48|1539.2|1535.2|30
1620804250000|2021-05-12 07:24:10|1539.38|1535.38|1539.38|1535.38|1539.43|1535.43|1539.3|1535.3|18
1620804260000|2021-05-12 07:24:20|1539.41|1535.41|1537.97|1533.97|1539.44|1535.44|1537.97|1533.97|35
1620804270000|2021-05-12 07:24:30|1537.81|1533.81|1536.3|1532.3|1537.81|1533.81|1536.3|1532.3|34
1620804280000|2021-05-12 07:24:40|1536.35|1532.35|1535.1|1531.1|1536.36|1532.36|1533.51|1529.51|35
1620804290000|2021-05-12 07:24:50|1535.16|1531.16|1536.81|1532.81|1536.95|1532.95|1535.16|1531.16|37
1620804300000|2021-05-12 07:25:00|1536.83|1532.83|1537.23|1533.23|1537.23|1533.23|1536.64|1532.64|36
1620804310000|2021-05-12 07:25:10|1537.2|1533.2|1538.02|1534.02|1538.34|1534.34|1537.19|1533.19|34
1620804320000|2021-05-12 07:25:20|1537.97|1533.97|1537.08|1533.08|1537.97|1533.97|1536.78|1532.78|35
1620804330000|2021-05-12 07:25:30|1537.03|1533.03|1535.57|1531.57|1537.19|1533.19|1535.57|1531.57|37
1620804340000|2021-05-12 07:25:40|1535.41|1531.41|1535.84|1531.84|1535.85|1531.85|1535.29|1531.29|21
1620804350000|2021-05-12 07:25:50|1535.85|1531.85|1536.82|1532.82|1536.9|1532.9|1535.85|1531.85|34
1620804360000|2021-05-12 07:26:00|1536.98|1532.98|1535.65|1531.65|1536.98|1532.98|1535.5|1531.5|34
1620804370000|2021-05-12 07:26:10|1535.75|1531.75|1534.26|1530.26|1535.76|1531.76|1534.26|1530.26|31
1620804380000|2021-05-12 07:26:20|1534.2|1530.2|1534.19|1530.19|1534.45|1530.45|1534.03|1530.03|34
1620804390000|2021-05-12 07:26:30|1534.17|1530.17|1534.07|1530.07|1534.35|1530.35|1534|1530|34
1620804400000|2021-05-12 07:26:40|1534.13|1530.13|1534.63|1530.63|1534.68|1530.68|1534.02|1530.02|31
1620804410000|2021-05-12 07:26:50|1534.66|1530.66|1534.72|1530.72|1534.72|1530.72|1534.55|1530.55|27
1620804420000|2021-05-12 07:27:00|1534.74|1530.74|1535.77|1531.77|1535.77|1531.77|1534.74|1530.74|32
1620804430000|2021-05-12 07:27:10|1535.39|1531.39|1536.27|1532.27|1536.27|1532.27|1535.1|1531.1|32
1620804440000|2021-05-12 07:27:20|1536.26|1532.26|1537.37|1533.37|1537.42|1533.42|1536.21|1532.21|31
1620804450000|2021-05-12 07:27:30|1537.28|1533.28|1536.71|1532.71|1537.28|1533.28|1536.27|1532.27|36
1620804460000|2021-05-12 07:27:40|1536.72|1532.72|1536.44|1532.44|1536.99|1532.99|1536.42|1532.42|25
1620804470000|2021-05-12 07:27:50|1536.45|1532.45|1536.1|1532.1|1536.45|1532.45|1535.85|1531.85|36
1620804480000|2021-05-12 07:28:00|1536.16|1532.16|1536.07|1532.07|1536.36|1532.36|1535.87|1531.87|36
1620804490000|2021-05-12 07:28:10|1536.05|1532.05|1536.29|1532.29|1536.34|1532.34|1535.77|1531.77|37
1620804500000|2021-05-12 07:28:20|1536.23|1532.23|1537.11|1533.11|1537.23|1533.23|1536.2|1532.2|35
1620804510000|2021-05-12 07:28:30|1537.22|1533.22|1537.45|1533.45|1537.72|1533.72|1537.21|1533.21|24
1620804520000|2021-05-12 07:28:40|1537.41|1533.41|1537.54|1533.54|1537.65|1533.65|1537.04|1533.04|36
1620804530000|2021-05-12 07:28:50|1537.45|1533.45|1538.05|1534.05|1538.11|1534.11|1537.43|1533.43|37
1620804540000|2021-05-12 07:29:00|1538.03|1534.03|1537.12|1533.12|1538.08|1534.08|1537.12|1533.12|32
1620804550000|2021-05-12 07:29:10|1537.13|1533.13|1537.35|1533.35|1537.35|1533.35|1537.03|1533.03|27
1620804560000|2021-05-12 07:29:20|1537.32|1533.32|1537.2|1533.2|1537.52|1533.52|1537.13|1533.13|30
1620804570000|2021-05-12 07:29:30|1537.23|1533.23|1537.01|1533.01|1537.23|1533.23|1536.96|1532.96|33
1620804580000|2021-05-12 07:29:40|1537.18|1533.18|1538.33|1534.33|1538.49|1534.49|1537.1|1533.1|32
1620804590000|2021-05-12 07:29:50|1538.32|1534.32|1538.89|1534.89|1538.89|1534.89|1538.3|1534.3|38
1620804600000|2021-05-12 07:30:00|1538.87|1534.87|1537.58|1533.58|1538.91|1534.91|1537.58|1533.58|33
1620804610000|2021-05-12 07:30:10|1537.55|1533.55|1536.68|1532.68|1537.62|1533.62|1536.68|1532.68|35
1620804620000|2021-05-12 07:30:20|1536.71|1532.71|1535.64|1531.64|1536.88|1532.88|1535.6|1531.6|33
1620804630000|2021-05-12 07:30:30|1535.62|1531.62|1534.98|1530.98|1535.66|1531.66|1534.98|1530.98|29
1620804640000|2021-05-12 07:30:40|1535.01|1531.01|1535.04|1531.04|1535.19|1531.19|1534.73|1530.73|34
1620804650000|2021-05-12 07:30:50|1535.01|1531.01|1536.56|1532.56|1536.63|1532.63|1534.94|1530.94|37
1620804660000|2021-05-12 07:31:00|1536.51|1532.51|1536.76|1532.76|1536.88|1532.88|1536.51|1532.51|36
1620804670000|2021-05-12 07:31:10|1536.75|1532.75|1536.99|1532.99|1537.09|1533.09|1536.68|1532.68|37
1620804680000|2021-05-12 07:31:20|1537.09|1533.09|1536.86|1532.86|1537.25|1533.25|1536.86|1532.86|37
1620804690000|2021-05-12 07:31:30|1536.88|1532.88|1536.79|1532.79|1536.97|1532.97|1536.61|1532.61|39
1620804700000|2021-05-12 07:31:40|1536.74|1532.74|1537.05|1533.05|1537.11|1533.11|1536.54|1532.54|30
1620804710000|2021-05-12 07:31:50|1537.04|1533.04|1536.76|1532.76|1537.07|1533.07|1536.65|1532.65|40
1620804720000|2021-05-12 07:32:00|1536.71|1532.71|1535.73|1531.73|1536.74|1532.74|1535.63|1531.63|34
1620804730000|2021-05-12 07:32:10|1535.74|1531.74|1535.23|1531.23|1535.9|1531.9|1535.11|1531.11|31
1620804740000|2021-05-12 07:32:20|1535.17|1531.17|1534.71|1530.71|1535.17|1531.17|1534.6|1530.6|35
1620804750000|2021-05-12 07:32:30|1534.69|1530.69|1534.16|1530.16|1534.7|1530.7|1534|1530|35
1620804760000|2021-05-12 07:32:40|1534.05|1530.05|1533.76|1529.76|1534.19|1530.19|1533.58|1529.58|36
1620804770000|2021-05-12 07:32:50|1533.75|1529.75|1533.27|1529.27|1533.94|1529.94|1533.2|1529.2|30
1620804780000|2021-05-12 07:33:00|1533.2|1529.2|1531.35|1527.35|1533.2|1529.2|1531.24|1527.24|36
1620804790000|2021-05-12 07:33:10|1531.19|1527.19|1529.75|1525.75|1531.19|1527.19|1529.75|1525.75|38
1620804800000|2021-05-12 07:33:20|1529.72|1525.72|1529.87|1525.87|1529.98|1525.98|1529.72|1525.72|35
1620804810000|2021-05-12 07:33:30|1529.65|1525.65|1529.63|1525.63|1529.84|1525.84|1529.32|1525.32|26
1620804820000|2021-05-12 07:33:40|1529.64|1525.64|1528.52|1524.52|1529.64|1525.64|1528.52|1524.52|24
1620804830000|2021-05-12 07:33:50|1528.31|1524.31|1527.97|1523.97|1528.31|1524.31|1527.6|1523.6|27
1620804840000|2021-05-12 07:34:00|1527.96|1523.96|1528.17|1524.17|1528.23|1524.23|1527.75|1523.75|35
1620804850000|2021-05-12 07:34:10|1528.12|1524.12|1529.4|1525.4|1529.4|1525.4|1528.02|1524.02|32
1620804860000|2021-05-12 07:34:20|1529.38|1525.38|1530.64|1526.64|1530.64|1526.64|1529.05|1525.05|38
1620804870000|2021-05-12 07:34:30|1530.66|1526.66|1530.83|1526.83|1530.97|1526.97|1530.58|1526.58|35
1620804880000|2021-05-12 07:34:40|1530.82|1526.82|1530.8|1526.8|1530.96|1526.96|1530.62|1526.62|30
1620804890000|2021-05-12 07:34:50|1530.95|1526.95|1530.91|1526.91|1530.95|1526.95|1530.47|1526.47|27
1620804900000|2021-05-12 07:35:00|1530.9|1526.9|1530.96|1526.96|1531.28|1527.28|1530.9|1526.9|34
1620804910000|2021-05-12 07:35:10|1530.98|1526.98|1531.36|1527.36|1531.36|1527.36|1530.89|1526.89|35
1620804920000|2021-05-12 07:35:20|1531.6|1527.6|1531.81|1527.81|1532.56|1528.56|1531.58|1527.58|29
1620804930000|2021-05-12 07:35:30|1531.82|1527.82|1532.74|1528.74|1532.86|1528.86|1531.82|1527.82|32
1620804940000|2021-05-12 07:35:40|1533.33|1529.33|1533.92|1529.92|1533.95|1529.95|1533.19|1529.19|31
1620804950000|2021-05-12 07:35:50|1533.94|1529.94|1535.16|1531.16|1535.17|1531.17|1533.94|1529.94|31
1620804960000|2021-05-12 07:36:00|1535.14|1531.14|1534.48|1530.48|1535.14|1531.14|1534.36|1530.36|34
1620804970000|2021-05-12 07:36:10|1534.45|1530.45|1534.7|1530.7|1534.7|1530.7|1534.36|1530.36|32
1620804980000|2021-05-12 07:36:20|1534.82|1530.82|1535.4|1531.4|1535.53|1531.53|1534.49|1530.49|36
1620804990000|2021-05-12 07:36:30|1535.45|1531.45|1535.9|1531.9|1536.26|1532.26|1535.45|1531.45|22
1620805000000|2021-05-12 07:36:40|1535.96|1531.96|1536.07|1532.07|1536.19|1532.19|1535.61|1531.61|25
1620805010000|2021-05-12 07:36:50|1536.08|1532.08|1535.07|1531.07|1536.08|1532.08|1534.75|1530.75|35
1620805020000|2021-05-12 07:37:00|1535.12|1531.12|1535.3|1531.3|1535.35|1531.35|1535.04|1531.04|25
1620805030000|2021-05-12 07:37:10|1535.28|1531.28|1535.07|1531.07|1535.47|1531.47|1534.95|1530.95|37
1620805040000|2021-05-12 07:37:20|1535.03|1531.03|1533.9|1529.9|1535.11|1531.11|1533.9|1529.9|34
1620805050000|2021-05-12 07:37:30|1533.86|1529.86|1532.38|1528.38|1533.86|1529.86|1532.34|1528.34|26
1620805060000|2021-05-12 07:37:40|1532.4|1528.4|1532.3|1528.3|1532.44|1528.44|1532.27|1528.27|28
1620805070000|2021-05-12 07:37:50|1532.05|1528.05|1531.84|1527.84|1532.11|1528.11|1531.74|1527.74|32
1620805080000|2021-05-12 07:38:00|1531.87|1527.87|1532.58|1528.58|1532.69|1528.69|1531.78|1527.78|30
1620805090000|2021-05-12 07:38:10|1532.59|1528.59|1533.15|1529.15|1533.15|1529.15|1532.59|1528.59|33
1620805100000|2021-05-12 07:38:20|1533.12|1529.12|1533.33|1529.33|1533.6|1529.6|1532.96|1528.96|33
1620805110000|2021-05-12 07:38:30|1533.34|1529.34|1533.31|1529.31|1533.54|1529.54|1533.19|1529.19|21
1620805120000|2021-05-12 07:38:40|1533.17|1529.17|1534.18|1530.18|1534.18|1530.18|1533.17|1529.17|25
1620805130000|2021-05-12 07:38:50|1534.2|1530.2|1533.86|1529.86|1534.47|1530.47|1533.67|1529.67|24
1620805140000|2021-05-12 07:39:00|1533.7|1529.7|1533.19|1529.19|1533.7|1529.7|1532.49|1528.49|30
1620805150000|2021-05-12 07:39:10|1533.17|1529.17|1533.37|1529.37|1533.47|1529.47|1533.11|1529.11|29
1620805160000|2021-05-12 07:39:20|1533.42|1529.42|1533.68|1529.68|1533.78|1529.78|1533.42|1529.42|29
1620805170000|2021-05-12 07:39:30|1533.62|1529.62|1533.17|1529.17|1533.75|1529.75|1533.17|1529.17|19
1620805180000|2021-05-12 07:39:40|1533.1|1529.1|1533.21|1529.21|1533.21|1529.21|1533.01|1529.01|20
1620805190000|2021-05-12 07:39:50|1533.19|1529.19|1533.19|1529.19|1533.27|1529.27|1533.14|1529.14|31
1620805200000|2021-05-12 07:40:00|1533.09|1529.09|1533.26|1529.26|1533.54|1529.54|1533.08|1529.08|35
1620805210000|2021-05-12 07:40:10|1533.38|1529.38|1533.25|1529.25|1533.38|1529.38|1533.14|1529.14|20
1620805220000|2021-05-12 07:40:20|1533.26|1529.26|1533.08|1529.08|1533.26|1529.26|1533.02|1529.02|25
1620805230000|2021-05-12 07:40:30|1532.87|1528.87|1532.86|1528.86|1533.11|1529.11|1532.78|1528.78|18
1620805240000|2021-05-12 07:40:40|1532.85|1528.85|1532.05|1528.05|1532.85|1528.85|1532.03|1528.03|24
1620805250000|2021-05-12 07:40:50|1532.04|1528.04|1531.46|1527.46|1532.3|1528.3|1531.44|1527.44|37
1620805260000|2021-05-12 07:41:00|1531.47|1527.47|1530.96|1526.96|1531.56|1527.56|1530.86|1526.86|28
1620805270000|2021-05-12 07:41:10|1530.43|1526.43|1529.99|1525.99|1530.62|1526.62|1529.99|1525.99|31
1620805280000|2021-05-12 07:41:20|1529.95|1525.95|1529.24|1525.24|1529.96|1525.96|1529.24|1525.24|32
1620805290000|2021-05-12 07:41:30|1529.01|1525.01|1529.44|1525.44|1529.52|1525.52|1528.95|1524.95|26
1620805300000|2021-05-12 07:41:40|1529.46|1525.46|1529.68|1525.68|1529.89|1525.89|1529.46|1525.46|33
1620805310000|2021-05-12 07:41:50|1529.67|1525.67|1529.31|1525.31|1529.71|1525.71|1529.21|1525.21|24
1620805320000|2021-05-12 07:42:00|1529.21|1525.21|1529.64|1525.64|1529.8|1525.8|1529.21|1525.21|33
1620805330000|2021-05-12 07:42:10|1529.65|1525.65|1528.89|1524.89|1529.7|1525.7|1528.88|1524.88|32
1620805340000|2021-05-12 07:42:20|1528.9|1524.9|1528.94|1524.94|1528.97|1524.97|1528.36|1524.36|31
1620805350000|2021-05-12 07:42:30|1528.95|1524.95|1529.65|1525.65|1529.65|1525.65|1528.71|1524.71|34
1620805360000|2021-05-12 07:42:40|1529.66|1525.66|1531.54|1527.54|1531.54|1527.54|1529.57|1525.57|28
1620805370000|2021-05-12 07:42:50|1531.52|1527.52|1533.39|1529.39|1533.56|1529.56|1531.43|1527.43|23
1620805380000|2021-05-12 07:43:00|1533.41|1529.41|1535.11|1531.11|1535.11|1531.11|1533.41|1529.41|17
1620805390000|2021-05-12 07:43:10|1535.13|1531.13|1535.76|1531.76|1535.76|1531.76|1535.13|1531.13|19
1620805400000|2021-05-12 07:43:20|1535.92|1531.92|1538.38|1534.38|1538.46|1534.46|1535.92|1531.92|27
1620805410000|2021-05-12 07:43:30|1538.39|1534.39|1539.08|1535.08|1539.08|1535.08|1538.31|1534.31|28
1620805420000|2021-05-12 07:43:40|1539.14|1535.14|1539.26|1535.26|1539.61|1535.61|1538.77|1534.77|26
1620805430000|2021-05-12 07:43:50|1539.45|1535.45|1538.51|1534.51|1539.45|1535.45|1537.83|1533.83|33
1620805440000|2021-05-12 07:44:00|1537.99|1533.99|1536.65|1532.65|1538.53|1534.53|1536.64|1532.64|34
1620805450000|2021-05-12 07:44:10|1536.54|1532.54|1536.39|1532.39|1536.76|1532.76|1536.37|1532.37|29
1620805460000|2021-05-12 07:44:20|1536.41|1532.41|1537.24|1533.24|1537.45|1533.45|1536.4|1532.4|31
1620805470000|2021-05-12 07:44:30|1537.22|1533.22|1536.66|1532.66|1537.26|1533.26|1536.56|1532.56|34
1620805480000|2021-05-12 07:44:40|1536.09|1532.09|1535.9|1531.9|1536.1|1532.1|1535.8|1531.8|28
1620805490000|2021-05-12 07:44:50|1535.91|1531.91|1536.25|1532.25|1536.5|1532.5|1535.71|1531.71|36
1620805500000|2021-05-12 07:45:00|1536.14|1532.14|1533.89|1529.89|1536.14|1532.14|1533.86|1529.86|35
1620805510000|2021-05-12 07:45:10|1533.86|1529.86|1533.51|1529.51|1534.45|1530.45|1533.2|1529.2|37
1620805520000|2021-05-12 07:45:20|1533.4|1529.4|1532.65|1528.65|1533.55|1529.55|1532.59|1528.59|25
1620805530000|2021-05-12 07:45:30|1532.64|1528.64|1531.86|1527.86|1532.64|1528.64|1531.86|1527.86|30
1620805540000|2021-05-12 07:45:40|1531.87|1527.87|1530.53|1526.53|1531.87|1527.87|1530.53|1526.53|33
1620805550000|2021-05-12 07:45:50|1530.52|1526.52|1530.44|1526.44|1530.65|1526.65|1530.01|1526.01|32
1620805560000|2021-05-12 07:46:00|1530.45|1526.45|1530.31|1526.31|1530.45|1526.45|1530.1|1526.1|33
1620805570000|2021-05-12 07:46:10|1530.3|1526.3|1529.36|1525.36|1530.3|1526.3|1529.36|1525.36|32
1620805580000|2021-05-12 07:46:20|1529.37|1525.37|1529.38|1525.38|1529.57|1525.57|1529.23|1525.23|21
1620805590000|2021-05-12 07:46:30|1529.42|1525.42|1529.77|1525.77|1529.77|1525.77|1529.41|1525.41|34
1620805600000|2021-05-12 07:46:40|1529.75|1525.75|1529.1|1525.1|1529.83|1525.83|1529|1525|32
1620805610000|2021-05-12 07:46:50|1529.18|1525.18|1528.59|1524.59|1529.68|1525.68|1528.59|1524.59|35
1620805620000|2021-05-12 07:47:00|1528.5|1524.5|1527.33|1523.33|1528.5|1524.5|1527.2|1523.2|35
1620805630000|2021-05-12 07:47:10|1527.35|1523.35|1526.45|1522.45|1527.35|1523.35|1526.38|1522.38|27
1620805640000|2021-05-12 07:47:20|1526.48|1522.48|1525.43|1521.43|1526.48|1522.48|1525.16|1521.16|32
1620805650000|2021-05-12 07:47:30|1525.44|1521.44|1525.74|1521.74|1525.77|1521.77|1524.94|1520.94|30
1620805660000|2021-05-12 07:47:40|1525.75|1521.75|1525.39|1521.39|1525.75|1521.75|1525.01|1521.01|34
1620805670000|2021-05-12 07:47:50|1525.45|1521.45|1525.35|1521.35|1525.47|1521.47|1525.14|1521.14|29
1620805680000|2021-05-12 07:48:00|1525.37|1521.37|1527.18|1523.18|1527.42|1523.42|1525.37|1521.37|37
1620805690000|2021-05-12 07:48:10|1527.19|1523.19|1527.46|1523.46|1527.72|1523.72|1527.1|1523.1|36
1620805700000|2021-05-12 07:48:20|1527.45|1523.45|1528.05|1524.05|1528.09|1524.09|1527.2|1523.2|34
1620805710000|2021-05-12 07:48:30|1528.07|1524.07|1528.21|1524.21|1528.41|1524.41|1527.94|1523.94|36
1620805720000|2021-05-12 07:48:40|1528.17|1524.17|1527.39|1523.39|1528.17|1524.17|1526.51|1522.51|39
1620805730000|2021-05-12 07:48:50|1527.45|1523.45|1527.18|1523.18|1527.64|1523.64|1526.99|1522.99|30
1620805740000|2021-05-12 07:49:00|1527.49|1523.49|1527.28|1523.28|1527.56|1523.56|1527.14|1523.14|34
1620805750000|2021-05-12 07:49:10|1527.25|1523.25|1527.14|1523.14|1527.25|1523.25|1526.6|1522.6|27
1620805760000|2021-05-12 07:49:20|1527.13|1523.13|1527.07|1523.07|1527.13|1523.13|1526.57|1522.57|25
1620805770000|2021-05-12 07:49:30|1527.01|1523.01|1527.2|1523.2|1527.56|1523.56|1526.7|1522.7|35
1620805780000|2021-05-12 07:49:40|1527.03|1523.03|1528.91|1524.91|1528.91|1524.91|1527.03|1523.03|37
1620805790000|2021-05-12 07:49:50|1529.09|1525.09|1528.79|1524.79|1529.42|1525.42|1528.47|1524.47|37
1620805800000|2021-05-12 07:50:00|1528.87|1524.87|1528.83|1524.83|1528.87|1524.87|1527.95|1523.95|36
1620805810000|2021-05-12 07:50:10|1528.86|1524.86|1530.14|1526.14|1530.14|1526.14|1528.68|1524.68|21
1620805820000|2021-05-12 07:50:20|1530.13|1526.13|1530.41|1526.41|1531.01|1527.01|1530.13|1526.13|34
1620805830000|2021-05-12 07:50:30|1530.55|1526.55|1533.8|1529.8|1533.8|1529.8|1530.43|1526.43|35
1620805840000|2021-05-12 07:50:40|1533.7|1529.7|1533.4|1529.4|1534.12|1530.12|1533.23|1529.23|24
1620805850000|2021-05-12 07:50:50|1533.44|1529.44|1533.97|1529.97|1534.03|1530.03|1533.37|1529.37|35
1620805860000|2021-05-12 07:51:00|1533.99|1529.99|1532.93|1528.93|1534.16|1530.16|1532.93|1528.93|28
1620805870000|2021-05-12 07:51:10|1532.81|1528.81|1531.87|1527.87|1532.81|1528.81|1531.61|1527.61|36
1620805880000|2021-05-12 07:51:20|1531.99|1527.99|1533.5|1529.5|1533.63|1529.63|1531.99|1527.99|37
1620805890000|2021-05-12 07:51:30|1533.64|1529.64|1533.72|1529.72|1533.72|1529.72|1533.41|1529.41|22
1620805900000|2021-05-12 07:51:40|1533.74|1529.74|1533.82|1529.82|1533.9|1529.9|1533.69|1529.69|33
1620805910000|2021-05-12 07:51:50|1533.77|1529.77|1534.07|1530.07|1534.07|1530.07|1533.55|1529.55|31
1620805920000|2021-05-12 07:52:00|1534.08|1530.08|1534.21|1530.21|1534.3|1530.3|1534.08|1530.08|29
1620805930000|2021-05-12 07:52:10|1534.3|1530.3|1534.41|1530.41|1534.41|1530.41|1534.11|1530.11|32
1620805940000|2021-05-12 07:52:20|1534.8|1530.8|1535.32|1531.32|1535.39|1531.39|1534.8|1530.8|22
1620805950000|2021-05-12 07:52:30|1535.35|1531.35|1535.14|1531.14|1535.4|1531.4|1535.14|1531.14|31
1620805960000|2021-05-12 07:52:40|1535.06|1531.06|1536.02|1532.02|1536.27|1532.27|1535.06|1531.06|29
1620805970000|2021-05-12 07:52:50|1536.06|1532.06|1535.9|1531.9|1536.06|1532.06|1535.72|1531.72|32
1620805980000|2021-05-12 07:53:00|1535.92|1531.92|1536.01|1532.01|1536.05|1532.05|1535.8|1531.8|25
1620805990000|2021-05-12 07:53:10|1535.96|1531.96|1535.97|1531.97|1536.07|1532.07|1535.88|1531.88|30
1620806000000|2021-05-12 07:53:20|1535.98|1531.98|1536.4|1532.4|1536.47|1532.47|1535.82|1531.82|25
1620806010000|2021-05-12 07:53:30|1536.37|1532.37|1537.82|1533.82|1537.9|1533.9|1536.37|1532.37|30
1620806020000|2021-05-12 07:53:40|1537.87|1533.87|1537.84|1533.84|1537.89|1533.89|1537.62|1533.62|29
1620806030000|2021-05-12 07:53:50|1537.83|1533.83|1534.26|1530.26|1537.83|1533.83|1533.98|1529.98|35
1620806040000|2021-05-12 07:54:00|1534.34|1530.34|1535.11|1531.11|1535.44|1531.44|1534.12|1530.12|36
1620806050000|2021-05-12 07:54:10|1535.09|1531.09|1535.21|1531.21|1535.21|1531.21|1534.95|1530.95|29
1620806060000|2021-05-12 07:54:20|1535.22|1531.22|1534.89|1530.89|1535.28|1531.28|1534.89|1530.89|29
1620806070000|2021-05-12 07:54:30|1534.88|1530.88|1534.99|1530.99|1535.13|1531.13|1534.53|1530.53|38
1620806080000|2021-05-12 07:54:40|1535.05|1531.05|1535.03|1531.03|1535.26|1531.26|1534.89|1530.89|33
1620806090000|2021-05-12 07:54:50|1535.1|1531.1|1535.03|1531.03|1535.22|1531.22|1534.64|1530.64|33
1620806100000|2021-05-12 07:55:00|1535.04|1531.04|1536.43|1532.43|1536.49|1532.49|1534.96|1530.96|37
1620806110000|2021-05-12 07:55:10|1536.45|1532.45|1536.76|1532.76|1536.79|1532.79|1536.45|1532.45|31
1620806120000|2021-05-12 07:55:20|1536.77|1532.77|1537.93|1533.93|1537.96|1533.96|1536.76|1532.76|34
1620806130000|2021-05-12 07:55:30|1537.92|1533.92|1537.82|1533.82|1537.99|1533.99|1537.65|1533.65|33
1620806140000|2021-05-12 07:55:40|1537.83|1533.83|1537.91|1533.91|1537.91|1533.91|1537.29|1533.29|25
1620806150000|2021-05-12 07:55:50|1537.82|1533.82|1537.43|1533.43|1537.95|1533.95|1537.32|1533.32|36
1620806160000|2021-05-12 07:56:00|1537.45|1533.45|1537.54|1533.54|1537.96|1533.96|1537.39|1533.39|35
1620806170000|2021-05-12 07:56:10|1537.57|1533.57|1536.65|1532.65|1537.57|1533.57|1536.59|1532.59|32
1620806180000|2021-05-12 07:56:20|1536.66|1532.66|1536.37|1532.37|1536.69|1532.69|1536.33|1532.33|17
1620806190000|2021-05-12 07:56:30|1536.35|1532.35|1537.63|1533.63|1537.64|1533.64|1536.33|1532.33|32
1620806200000|2021-05-12 07:56:40|1537.62|1533.62|1538.05|1534.05|1538.07|1534.07|1537.6|1533.6|31
1620806210000|2021-05-12 07:56:50|1538.09|1534.09|1537.69|1533.69|1538.09|1534.09|1537.47|1533.47|31
1620806220000|2021-05-12 07:57:00|1537.65|1533.65|1536.04|1532.04|1537.69|1533.69|1536.01|1532.01|34
1620806230000|2021-05-12 07:57:10|1535.95|1531.95|1535.49|1531.49|1535.95|1531.95|1535.38|1531.38|36
1620806240000|2021-05-12 07:57:20|1535.48|1531.48|1535.78|1531.78|1535.89|1531.89|1535.48|1531.48|32
1620806250000|2021-05-12 07:57:30|1535.75|1531.75|1535.19|1531.19|1535.91|1531.91|1534.9|1530.9|33
1620806260000|2021-05-12 07:57:40|1535.21|1531.21|1530.57|1526.57|1535.21|1531.21|1530.54|1526.54|35
1620806270000|2021-05-12 07:57:50|1530.56|1526.56|1530.61|1526.61|1531.05|1527.05|1530.23|1526.23|38
1620806280000|2021-05-12 07:58:00|1530.56|1526.56|1531.69|1527.69|1531.77|1527.77|1530.55|1526.55|35
1620806290000|2021-05-12 07:58:10|1531.63|1527.63|1530.36|1526.36|1531.63|1527.63|1530.33|1526.33|34
1620806300000|2021-05-12 07:58:20|1530.44|1526.44|1530.3|1526.3|1530.45|1526.45|1530.3|1526.3|33
1620806310000|2021-05-12 07:58:30|1530.24|1526.24|1529.89|1525.89|1530.24|1526.24|1529.78|1525.78|36
1620806320000|2021-05-12 07:58:40|1529.87|1525.87|1528.82|1524.82|1530|1526|1528.82|1524.82|33
1620806330000|2021-05-12 07:58:50|1528.31|1524.31|1528.02|1524.02|1528.52|1524.52|1528.02|1524.02|36
1620806340000|2021-05-12 07:59:00|1528|1524|1526.52|1522.52|1528.03|1524.03|1526.34|1522.34|36
1620806350000|2021-05-12 07:59:10|1526.51|1522.51|1526.69|1522.69|1526.89|1522.89|1526.38|1522.38|37
1620806360000|2021-05-12 07:59:20|1526.72|1522.72|1528.47|1524.47|1528.47|1524.47|1526.72|1522.72|37
1620806370000|2021-05-12 07:59:30|1528.42|1524.42|1527.46|1523.46|1528.42|1524.42|1527.22|1523.22|37
1620806380000|2021-05-12 07:59:40|1527.49|1523.49|1527.56|1523.56|1527.79|1523.79|1527.4|1523.4|27
1620806390000|2021-05-12 07:59:50|1527.62|1523.62|1527.83|1523.83|1527.9|1523.9|1527.45|1523.45|36
1620806400000|2021-05-12 08:00:00|1527.88|1523.88|1528.13|1524.13|1528.22|1524.22|1527.85|1523.85|34
1620806410000|2021-05-12 08:00:10|1528.28|1524.28|1528.63|1524.63|1528.69|1524.69|1528.26|1524.26|28
1620806420000|2021-05-12 08:00:20|1528.69|1524.69|1528.72|1524.72|1528.73|1524.73|1528.62|1524.62|17
1620806430000|2021-05-12 08:00:30|1528.73|1524.73|1528.87|1524.87|1528.87|1524.87|1528.67|1524.67|21
1620806440000|2021-05-12 08:00:40|1528.89|1524.89|1529.26|1525.26|1529.26|1525.26|1528.81|1524.81|18
1620806450000|2021-05-12 08:00:50|1529.25|1525.25|1530.05|1526.05|1530.09|1526.09|1529.25|1525.25|23
1620806460000|2021-05-12 08:01:00|1530.15|1526.15|1529.24|1525.24|1530.22|1526.22|1529.18|1525.18|27
1620806470000|2021-05-12 08:01:10|1529.1|1525.1|1527.94|1523.94|1529.21|1525.21|1527.7|1523.7|34
1620806480000|2021-05-12 08:01:20|1528|1524|1527.13|1523.13|1528.06|1524.06|1527.11|1523.11|27
1620806490000|2021-05-12 08:01:30|1527.19|1523.19|1527.74|1523.74|1527.8|1523.8|1524.81|1520.81|35
1620806500000|2021-05-12 08:01:40|1527.76|1523.76|1529.64|1525.64|1529.92|1525.92|1527.76|1523.76|32
1620806510000|2021-05-12 08:01:50|1529.6|1525.6|1529.44|1525.44|1530.02|1526.02|1528.66|1524.66|37
1620806520000|2021-05-12 08:02:00|1529.5|1525.5|1530.2|1526.2|1530.59|1526.59|1529.5|1525.5|38
1620806530000|2021-05-12 08:02:10|1530.21|1526.21|1530.67|1526.67|1531.02|1527.02|1530.21|1526.21|36
1620806540000|2021-05-12 08:02:20|1530.68|1526.68|1533.64|1529.64|1533.64|1529.64|1530.68|1526.68|27
1620806550000|2021-05-12 08:02:30|1533.63|1529.63|1533.49|1529.49|1533.83|1529.83|1533.25|1529.25|23
1620806560000|2021-05-12 08:02:40|1533.63|1529.63|1533.31|1529.31|1533.63|1529.63|1533.31|1529.31|32
1620806570000|2021-05-12 08:02:50|1533.23|1529.23|1530.39|1526.39|1533.31|1529.31|1530.39|1526.39|37
1620806580000|2021-05-12 08:03:00|1530.02|1526.02|1531.17|1527.17|1531.17|1527.17|1528.82|1524.82|35
1620806590000|2021-05-12 08:03:10|1531.2|1527.2|1532.94|1528.94|1533.05|1529.05|1531.2|1527.2|36
1620806600000|2021-05-12 08:03:20|1533.04|1529.04|1532.08|1528.08|1533.14|1529.14|1532.03|1528.03|34
1620806610000|2021-05-12 08:03:30|1532.21|1528.21|1531.72|1527.72|1532.25|1528.25|1531.35|1527.35|36
1620806620000|2021-05-12 08:03:40|1531.73|1527.73|1532.56|1528.56|1532.56|1528.56|1531.73|1527.73|31
1620806630000|2021-05-12 08:03:50|1532.44|1528.44|1532.23|1528.23|1532.51|1528.51|1532.22|1528.22|32
1620806640000|2021-05-12 08:04:00|1532.24|1528.24|1531.01|1527.01|1532.25|1528.25|1530.88|1526.88|32
1620806650000|2021-05-12 08:04:10|1531.07|1527.07|1531.58|1527.58|1531.73|1527.73|1531.06|1527.06|34
1620806660000|2021-05-12 08:04:20|1531.57|1527.57|1531.61|1527.61|1531.64|1527.64|1531.51|1527.51|27
1620806670000|2021-05-12 08:04:30|1531.6|1527.6|1530.62|1526.62|1531.6|1527.6|1529.51|1525.51|30
1620806680000|2021-05-12 08:04:40|1529.7|1525.7|1530.05|1526.05|1530.62|1526.62|1529.46|1525.46|37
1620806690000|2021-05-12 08:04:50|1529.88|1525.88|1529.53|1525.53|1530.04|1526.04|1529.53|1525.53|21
1620806700000|2021-05-12 08:05:00|1529.5|1525.5|1526.8|1522.8|1529.5|1525.5|1526.8|1522.8|33
1620806710000|2021-05-12 08:05:10|1526.76|1522.76|1525.54|1521.54|1526.79|1522.79|1525.54|1521.54|33
1620806720000|2021-05-12 08:05:20|1525.52|1521.52|1524.94|1520.94|1525.59|1521.59|1524.8|1520.8|30
1620806730000|2021-05-12 08:05:30|1524.96|1520.96|1523.41|1519.41|1524.96|1520.96|1523.38|1519.38|25
1620806740000|2021-05-12 08:05:40|1523.4|1519.4|1522.14|1518.14|1523.53|1519.53|1522.14|1518.14|32
1620806750000|2021-05-12 08:05:50|1522.13|1518.13|1521.86|1517.86|1522.13|1518.13|1521.48|1517.48|26
1620806760000|2021-05-12 08:06:00|1521.85|1517.85|1523.07|1519.07|1523.41|1519.41|1521.84|1517.84|31
1620806770000|2021-05-12 08:06:10|1523.08|1519.08|1521.86|1517.86|1523.46|1519.46|1521.77|1517.77|34
1620806780000|2021-05-12 08:06:20|1521.87|1517.87|1521.92|1517.92|1522.07|1518.07|1521.78|1517.78|37
1620806790000|2021-05-12 08:06:30|1521.74|1517.74|1521.33|1517.33|1522|1518|1521.21|1517.21|36
1620806800000|2021-05-12 08:06:40|1521.17|1517.17|1520.37|1516.37|1521.53|1517.53|1520.32|1516.32|37
1620806810000|2021-05-12 08:06:50|1520.39|1516.39|1518.61|1514.61|1520.39|1516.39|1518.57|1514.57|38
1620806820000|2021-05-12 08:07:00|1518.35|1514.35|1518.69|1514.69|1519.69|1515.69|1518.35|1514.35|34
1620806830000|2021-05-12 08:07:10|1518.73|1514.73|1518.91|1514.91|1519.17|1515.17|1518.35|1514.35|38
1620806840000|2021-05-12 08:07:20|1518.7|1514.7|1517.19|1513.19|1518.89|1514.89|1517.19|1513.19|37
1620806850000|2021-05-12 08:07:30|1517.18|1513.18|1515.43|1511.43|1517.2|1513.2|1515.43|1511.43|33
1620806860000|2021-05-12 08:07:40|1515.42|1511.42|1513.32|1509.32|1515.42|1511.42|1512.3|1508.3|35
1620806870000|2021-05-12 08:07:50|1513.27|1509.27|1512.47|1508.47|1513.67|1509.67|1512.47|1508.47|37
1620806880000|2021-05-12 08:08:00|1512.48|1508.48|1513.49|1509.49|1513.49|1509.49|1511.27|1507.27|37
1620806890000|2021-05-12 08:08:10|1513.16|1509.16|1515.15|1511.15|1515.16|1511.16|1512.85|1508.85|35
1620806900000|2021-05-12 08:08:20|1515.14|1511.14|1516.02|1512.02|1516.16|1512.16|1514.95|1510.95|35
1620806910000|2021-05-12 08:08:30|1516.08|1512.08|1516.24|1512.24|1516.39|1512.39|1516.03|1512.03|33
1620806920000|2021-05-12 08:08:40|1516.26|1512.26|1517.71|1513.71|1518.12|1514.12|1516.13|1512.13|31
1620806930000|2021-05-12 08:08:50|1517.84|1513.84|1515.87|1511.87|1517.84|1513.84|1515.87|1511.87|33
1620806940000|2021-05-12 08:09:00|1515.88|1511.88|1514.71|1510.71|1516.13|1512.13|1514.67|1510.67|40
1620806950000|2021-05-12 08:09:10|1514.56|1510.56|1514.56|1510.56|1514.78|1510.78|1514.45|1510.45|29
1620806960000|2021-05-12 08:09:20|1514.6|1510.6|1514.37|1510.37|1515|1511|1514.26|1510.26|30
1620806970000|2021-05-12 08:09:30|1514.77|1510.77|1514.4|1510.4|1514.87|1510.87|1514.4|1510.4|31
1620806980000|2021-05-12 08:09:40|1514.49|1510.49|1511.02|1507.02|1514.65|1510.65|1510.48|1506.48|34
1620806990000|2021-05-12 08:09:50|1510.62|1506.62|1511.72|1507.72|1512.52|1508.52|1510.58|1506.58|35
1620807000000|2021-05-12 08:10:00|1511.69|1507.69|1511.01|1507.01|1512.16|1508.16|1510.86|1506.86|37
1620807010000|2021-05-12 08:10:10|1511.08|1507.08|1510.78|1506.78|1511.11|1507.11|1510.63|1506.63|36
1620807020000|2021-05-12 08:10:20|1510.75|1506.75|1510.16|1506.16|1510.81|1506.81|1509.71|1505.71|32
1620807030000|2021-05-12 08:10:30|1510.17|1506.17|1509.95|1505.95|1510.21|1506.21|1509.73|1505.73|31
1620807040000|2021-05-12 08:10:40|1510.27|1506.27|1510.05|1506.05|1510.87|1506.87|1509.86|1505.86|36
1620807050000|2021-05-12 08:10:50|1510.04|1506.04|1510.31|1506.31|1510.31|1506.31|1509.8|1505.8|32
1620807060000|2021-05-12 08:11:00|1511.12|1507.12|1513.93|1509.93|1514.43|1510.43|1510.22|1506.22|38
1620807070000|2021-05-12 08:11:10|1514.03|1510.03|1511.61|1507.61|1514.03|1510.03|1511.61|1507.61|37
1620807080000|2021-05-12 08:11:20|1511.58|1507.58|1510.32|1506.32|1511.72|1507.72|1509.95|1505.95|36
1620807090000|2021-05-12 08:11:30|1510.73|1506.73|1511.55|1507.55|1512.01|1508.01|1510.44|1506.44|34
1620807100000|2021-05-12 08:11:40|1511.56|1507.56|1511.39|1507.39|1511.56|1507.56|1510.95|1506.95|33
1620807110000|2021-05-12 08:11:50|1511.34|1507.34|1512.47|1508.47|1512.48|1508.48|1510.62|1506.62|39
1620807120000|2021-05-12 08:12:00|1512.69|1508.69|1515.02|1511.02|1515.2|1511.2|1511.11|1507.11|32
1620807130000|2021-05-12 08:12:10|1515.01|1511.01|1515.21|1511.21|1515.22|1511.22|1514.36|1510.36|23
1620807140000|2021-05-12 08:12:20|1514.49|1510.49|1516.09|1512.09|1516.13|1512.13|1514.49|1510.49|10
1620807150000|2021-05-12 08:12:30|1516.56|1512.56|1510.56|1506.56|1516.6|1512.6|1510.56|1506.56|33
1620807160000|2021-05-12 08:12:40|1510.55|1506.55|1511.1|1507.1|1511.15|1507.15|1510.13|1506.13|35
1620807170000|2021-05-12 08:12:50|1511.18|1507.18|1510.68|1506.68|1511.43|1507.43|1510.68|1506.68|39
1620807180000|2021-05-12 08:13:00|1510.8|1506.8|1509.42|1505.42|1511.33|1507.33|1509.42|1505.42|37
1620807190000|2021-05-12 08:13:10|1509.38|1505.38|1508.82|1504.82|1509.54|1505.54|1508.73|1504.73|35
1620807200000|2021-05-12 08:13:20|1508.83|1504.83|1508.48|1504.48|1508.97|1504.97|1508.23|1504.23|34
1620807210000|2021-05-12 08:13:30|1508.49|1504.49|1508.14|1504.14|1508.62|1504.62|1508.11|1504.11|28
1620807220000|2021-05-12 08:13:40|1508.13|1504.13|1507.38|1503.38|1508.13|1504.13|1507.12|1503.12|33
1620807230000|2021-05-12 08:13:50|1507.63|1503.63|1506.85|1502.85|1507.68|1503.68|1506.85|1502.85|36
1620807240000|2021-05-12 08:14:00|1506.91|1502.91|1507.06|1503.06|1507.44|1503.44|1506.68|1502.68|33
1620807250000|2021-05-12 08:14:10|1507.09|1503.09|1507.59|1503.59|1507.67|1503.67|1506.85|1502.85|35
1620807260000|2021-05-12 08:14:20|1507.51|1503.51|1509.55|1505.55|1509.55|1505.55|1507.48|1503.48|36
1620807270000|2021-05-12 08:14:30|1509.66|1505.66|1509.27|1505.27|1510.68|1506.68|1509.27|1505.27|31
1620807280000|2021-05-12 08:14:40|1509.17|1505.17|1509.69|1505.69|1509.81|1505.81|1509.11|1505.11|28
1620807290000|2021-05-12 08:14:50|1509.83|1505.83|1511.97|1507.97|1512.22|1508.22|1509.83|1505.83|35
1620807300000|2021-05-12 08:15:00|1511.95|1507.95|1513.31|1509.31|1513.32|1509.32|1511.84|1507.84|33
1620807310000|2021-05-12 08:15:10|1513.32|1509.32|1513.49|1509.49|1513.56|1509.56|1513.28|1509.28|27
1620807320000|2021-05-12 08:15:20|1513.5|1509.5|1514.36|1510.36|1514.47|1510.47|1513.49|1509.49|29
1620807330000|2021-05-12 08:15:30|1514.52|1510.52|1514.44|1510.44|1514.61|1510.61|1514.29|1510.29|31
1620807340000|2021-05-12 08:15:40|1514.42|1510.42|1514.37|1510.37|1514.48|1510.48|1514.07|1510.07|32
1620807350000|2021-05-12 08:15:50|1514.45|1510.45|1514.6|1510.6|1514.78|1510.78|1514.43|1510.43|33
1620807360000|2021-05-12 08:16:00|1514.55|1510.55|1516.52|1512.52|1516.52|1512.52|1514.54|1510.54|35
1620807370000|2021-05-12 08:16:10|1515.76|1511.76|1515.41|1511.41|1516.3|1512.3|1515.02|1511.02|23
1620807380000|2021-05-12 08:16:20|1515.99|1511.99|1520.12|1516.12|1520.19|1516.19|1515.71|1511.71|33
1620807390000|2021-05-12 08:16:30|1520.09|1516.09|1518.11|1514.11|1520.13|1516.13|1518.11|1514.11|29
1620807400000|2021-05-12 08:16:40|1518.17|1514.17|1515.78|1511.78|1518.3|1514.3|1515.78|1511.78|37
1620807410000|2021-05-12 08:16:50|1515.59|1511.59|1514.33|1510.33|1515.92|1511.92|1514.33|1510.33|36
1620807420000|2021-05-12 08:17:00|1514.31|1510.31|1513.95|1509.95|1514.52|1510.52|1513.79|1509.79|36
1620807430000|2021-05-12 08:17:10|1513.98|1509.98|1515.73|1511.73|1515.73|1511.73|1513.98|1509.98|37
1620807440000|2021-05-12 08:17:20|1515.68|1511.68|1516.66|1512.66|1517.04|1513.04|1515.42|1511.42|37
1620807450000|2021-05-12 08:17:30|1516.68|1512.68|1516.9|1512.9|1517.02|1513.02|1516.54|1512.54|29
1620807460000|2021-05-12 08:17:40|1516.89|1512.89|1517.51|1513.51|1517.61|1513.61|1516.89|1512.89|30
1620807470000|2021-05-12 08:17:50|1517.49|1513.49|1515.24|1511.24|1517.49|1513.49|1515.11|1511.11|29
1620807480000|2021-05-12 08:18:00|1515.38|1511.38|1514.44|1510.44|1515.51|1511.51|1514.41|1510.41|37
1620807490000|2021-05-12 08:18:10|1514.61|1510.61|1514.17|1510.17|1514.69|1510.69|1514.02|1510.02|37
1620807500000|2021-05-12 08:18:20|1514.19|1510.19|1515.1|1511.1|1515.1|1511.1|1514.04|1510.04|36
1620807510000|2021-05-12 08:18:30|1515.09|1511.09|1515.87|1511.87|1515.99|1511.99|1515.08|1511.08|34
1620807520000|2021-05-12 08:18:40|1515.88|1511.88|1516.55|1512.55|1516.55|1512.55|1515.88|1511.88|36
1620807530000|2021-05-12 08:18:50|1516.57|1512.57|1516.63|1512.63|1516.98|1512.98|1516.47|1512.47|34
1620807540000|2021-05-12 08:19:00|1516.66|1512.66|1516.4|1512.4|1516.71|1512.71|1515.95|1511.95|34
1620807550000|2021-05-12 08:19:10|1516.41|1512.41|1516.97|1512.97|1516.97|1512.97|1516.41|1512.41|30
1620807560000|2021-05-12 08:19:20|1516.98|1512.98|1519.26|1515.26|1519.26|1515.26|1516.83|1512.83|36
1620807570000|2021-05-12 08:19:30|1519.23|1515.23|1519.62|1515.62|1519.62|1515.62|1519.03|1515.03|17
1620807580000|2021-05-12 08:19:40|1519.61|1515.61|1520.64|1516.64|1520.68|1516.68|1519.49|1515.49|25
1620807590000|2021-05-12 08:19:50|1520.62|1516.62|1520.66|1516.66|1520.72|1516.72|1519.84|1515.84|35
1620807600000|2021-05-12 08:20:00|1520.69|1516.69|1517.4|1513.4|1520.69|1516.69|1517.36|1513.36|37
1620807610000|2021-05-12 08:20:10|1517.42|1513.42|1519.24|1515.24|1519.27|1515.27|1517.42|1513.42|28
1620807620000|2021-05-12 08:20:20|1519.19|1515.19|1520.99|1516.99|1521.1|1517.1|1519.19|1515.19|34
1620807630000|2021-05-12 08:20:30|1520.98|1516.98|1520.69|1516.69|1521.08|1517.08|1520.43|1516.43|31
1620807640000|2021-05-12 08:20:40|1520.77|1516.77|1520.76|1516.76|1521.22|1517.22|1520.5|1516.5|33
1620807650000|2021-05-12 08:20:50|1520.52|1516.52|1519.95|1515.95|1520.52|1516.52|1519.7|1515.7|32
1620807660000|2021-05-12 08:21:00|1519.97|1515.97|1516.78|1512.78|1519.99|1515.99|1516.78|1512.78|36
1620807670000|2021-05-12 08:21:10|1516.76|1512.76|1514.89|1510.89|1516.93|1512.93|1514.83|1510.83|33
1620807680000|2021-05-12 08:21:20|1514.92|1510.92|1514.98|1510.98|1515.1|1511.1|1514.74|1510.74|34
1620807690000|2021-05-12 08:21:30|1514.99|1510.99|1515.03|1511.03|1515.5|1511.5|1514.98|1510.98|39
1620807700000|2021-05-12 08:21:40|1515.07|1511.07|1516.16|1512.16|1516.28|1512.28|1514.88|1510.88|33
1620807710000|2021-05-12 08:21:50|1516.17|1512.17|1515.53|1511.53|1516.22|1512.22|1515.43|1511.43|28
1620807720000|2021-05-12 08:22:00|1515.46|1511.46|1515.11|1511.11|1515.52|1511.52|1514.93|1510.93|36
1620807730000|2021-05-12 08:22:10|1515.07|1511.07|1514.37|1510.37|1515.75|1511.75|1514.37|1510.37|37
1620807740000|2021-05-12 08:22:20|1514.36|1510.36|1513.23|1509.23|1514.41|1510.41|1513.23|1509.23|36
1620807750000|2021-05-12 08:22:30|1513.24|1509.24|1512.94|1508.94|1513.3|1509.3|1512.87|1508.87|30
1620807760000|2021-05-12 08:22:40|1513.02|1509.02|1512.28|1508.28|1513.67|1509.67|1512.28|1508.28|35
1620807770000|2021-05-12 08:22:50|1512.4|1508.4|1511.41|1507.41|1512.57|1508.57|1510.89|1506.89|39
1620807780000|2021-05-12 08:23:00|1511.47|1507.47|1512.37|1508.37|1512.59|1508.59|1511.4|1507.4|36
1620807790000|2021-05-12 08:23:10|1512.34|1508.34|1512.54|1508.54|1512.54|1508.54|1511.87|1507.87|38
1620807800000|2021-05-12 08:23:20|1512.53|1508.53|1512.3|1508.3|1512.53|1508.53|1512.17|1508.17|34
1620807810000|2021-05-12 08:23:30|1512.23|1508.23|1511.69|1507.69|1512.23|1508.23|1511.55|1507.55|39
1620807820000|2021-05-12 08:23:40|1511.3|1507.3|1511.26|1507.26|1511.6|1507.6|1511.11|1507.11|36
1620807830000|2021-05-12 08:23:50|1511.25|1507.25|1509.05|1505.05|1511.3|1507.3|1509.05|1505.05|33
1620807840000|2021-05-12 08:24:00|1508.96|1504.96|1509.06|1505.06|1509.76|1505.76|1508.67|1504.67|31
1620807850000|2021-05-12 08:24:10|1509.02|1505.02|1508.78|1504.78|1509.06|1505.06|1508.44|1504.44|33
1620807860000|2021-05-12 08:24:20|1508.86|1504.86|1508.23|1504.23|1508.96|1504.96|1508.23|1504.23|30
1620807870000|2021-05-12 08:24:30|1508.21|1504.21|1507.44|1503.44|1508.21|1504.21|1507.29|1503.29|35
1620807880000|2021-05-12 08:24:40|1507.41|1503.41|1506.42|1502.42|1507.47|1503.47|1505.9|1501.9|35
1620807890000|2021-05-12 08:24:50|1506.43|1502.43|1506.18|1502.18|1506.49|1502.49|1505.87|1501.87|37
1620807900000|2021-05-12 08:25:00|1506.07|1502.07|1506.17|1502.17|1506.47|1502.47|1505.71|1501.71|35
1620807910000|2021-05-12 08:25:10|1506.24|1502.24|1506.39|1502.39|1506.45|1502.45|1506.02|1502.02|31
1620807920000|2021-05-12 08:25:20|1506.34|1502.34|1507.27|1503.27|1507.41|1503.41|1506.23|1502.23|37
1620807930000|2021-05-12 08:25:30|1507.32|1503.32|1507.06|1503.06|1507.63|1503.63|1506.91|1502.91|40
1620807940000|2021-05-12 08:25:40|1507.17|1503.17|1506.45|1502.45|1507.24|1503.24|1506.45|1502.45|32
1620807950000|2021-05-12 08:25:50|1506.47|1502.47|1505.05|1501.05|1506.47|1502.47|1505.05|1501.05|33
1620807960000|2021-05-12 08:26:00|1505.17|1501.17|1506.23|1502.23|1506.35|1502.35|1504.94|1500.94|37
1620807970000|2021-05-12 08:26:10|1506.2|1502.2|1505.27|1501.27|1506.32|1502.32|1505.27|1501.27|37
1620807980000|2021-05-12 08:26:20|1505.29|1501.29|1504.61|1500.61|1505.84|1501.84|1504.61|1500.61|38
1620807990000|2021-05-12 08:26:30|1504.59|1500.59|1504.72|1500.72|1504.97|1500.97|1504.35|1500.35|36
1620808000000|2021-05-12 08:26:40|1504.71|1500.71|1503.42|1499.42|1504.71|1500.71|1503.33|1499.33|39
1620808010000|2021-05-12 08:26:50|1503.41|1499.41|1503.43|1499.43|1503.49|1499.49|1503.34|1499.34|29
1620808020000|2021-05-12 08:27:00|1503.47|1499.47|1503.42|1499.42|1503.94|1499.94|1503.24|1499.24|35
1620808030000|2021-05-12 08:27:10|1503.39|1499.39|1503.17|1499.17|1503.49|1499.49|1502.75|1498.75|33
1620808040000|2021-05-12 08:27:20|1503.18|1499.18|1502.62|1498.62|1503.26|1499.26|1502.46|1498.46|36
1620808050000|2021-05-12 08:27:30|1502.23|1498.23|1501.32|1497.32|1502.42|1498.42|1500.29|1496.29|34
1620808060000|2021-05-12 08:27:40|1501.56|1497.56|1502.42|1498.42|1502.47|1498.47|1501.42|1497.42|32
1620808070000|2021-05-12 08:27:50|1502.45|1498.45|1502.61|1498.61|1502.62|1498.62|1502.36|1498.36|30
1620808080000|2021-05-12 08:28:00|1502.63|1498.63|1502.37|1498.37|1502.63|1498.63|1502.36|1498.36|21
1620808090000|2021-05-12 08:28:10|1502.43|1498.43|1503.29|1499.29|1503.31|1499.31|1502.37|1498.37|27
1620808100000|2021-05-12 08:28:20|1503.41|1499.41|1502.5|1498.5|1503.52|1499.52|1502.33|1498.33|30
1620808110000|2021-05-12 08:28:30|1502.35|1498.35|1502.26|1498.26|1502.61|1498.61|1502.11|1498.11|34
1620808120000|2021-05-12 08:28:40|1502.32|1498.32|1501.84|1497.84|1502.51|1498.51|1501.84|1497.84|33
1620808130000|2021-05-12 08:28:50|1501.52|1497.52|1502.13|1498.13|1502.29|1498.29|1501.31|1497.31|35
1620808140000|2021-05-12 08:29:00|1502.16|1498.16|1502.94|1498.94|1502.96|1498.96|1502.15|1498.15|32
1620808150000|2021-05-12 08:29:10|1502.95|1498.95|1502.35|1498.35|1502.96|1498.96|1502|1498|20
1620808160000|2021-05-12 08:29:20|1502.34|1498.34|1501.96|1497.96|1502.4|1498.4|1501.94|1497.94|33
1620808170000|2021-05-12 08:29:30|1501.93|1497.93|1502.67|1498.67|1502.71|1498.71|1501.91|1497.91|29
1620808180000|2021-05-12 08:29:40|1502.75|1498.75|1497.97|1493.97|1502.75|1498.75|1497.97|1493.97|39
1620808190000|2021-05-12 08:29:50|1498.13|1494.13|1496.52|1492.52|1498.27|1494.27|1496.04|1492.04|36
1620808200000|2021-05-12 08:30:00|1496.5|1492.5|1495.61|1491.61|1497.79|1493.79|1495.53|1491.53|36
1620808210000|2021-05-12 08:30:10|1495.81|1491.81|1494.79|1490.79|1496.34|1492.34|1494.4|1490.4|37
1620808220000|2021-05-12 08:30:20|1494.78|1490.78|1493.34|1489.34|1494.83|1490.83|1493.31|1489.31|39
1620808230000|2021-05-12 08:30:30|1493.44|1489.44|1495.12|1491.12|1495.38|1491.38|1493.44|1489.44|40
1620808240000|2021-05-12 08:30:40|1495.84|1491.84|1498.94|1494.94|1499|1495|1495.84|1491.84|32
1620808250000|2021-05-12 08:30:50|1498.96|1494.96|1499.12|1495.12|1499.32|1495.32|1498.72|1494.72|23
1620808260000|2021-05-12 08:31:00|1499.13|1495.13|1499.56|1495.56|1499.87|1495.87|1499.13|1495.13|26
1620808270000|2021-05-12 08:31:10|1499.87|1495.87|1500.89|1496.89|1500.89|1496.89|1499.62|1495.62|22
1620808280000|2021-05-12 08:31:20|1500.94|1496.94|1502.2|1498.2|1502.23|1498.23|1500.94|1496.94|22
1620808290000|2021-05-12 08:31:30|1502.13|1498.13|1502.81|1498.81|1502.9|1498.9|1502.13|1498.13|30
1620808300000|2021-05-12 08:31:40|1502.89|1498.89|1504.61|1500.61|1505.04|1501.04|1502.89|1498.89|29
1620808310000|2021-05-12 08:31:50|1504.62|1500.62|1504.41|1500.41|1505.14|1501.14|1503.25|1499.25|35
1620808320000|2021-05-12 08:32:00|1504.38|1500.38|1504.41|1500.41|1504.68|1500.68|1504.3|1500.3|37
1620808330000|2021-05-12 08:32:10|1504.44|1500.44|1504.77|1500.77|1504.77|1500.77|1504.31|1500.31|37
1620808340000|2021-05-12 08:32:20|1504.76|1500.76|1504.74|1500.74|1504.91|1500.91|1504.17|1500.17|32
1620808350000|2021-05-12 08:32:30|1504.69|1500.69|1504.09|1500.09|1504.69|1500.69|1503.07|1499.07|37
1620808360000|2021-05-12 08:32:40|1504.45|1500.45|1505.47|1501.47|1505.71|1501.71|1504.45|1500.45|31
1620808370000|2021-05-12 08:32:50|1505.48|1501.48|1505.59|1501.59|1505.94|1501.94|1505.48|1501.48|24
1620808380000|2021-05-12 08:33:00|1505.68|1501.68|1509.02|1505.02|1509.12|1505.12|1505.59|1501.59|24
1620808390000|2021-05-12 08:33:10|1508.97|1504.97|1510.27|1506.27|1510.46|1506.46|1508.87|1504.87|29
1620808400000|2021-05-12 08:33:20|1510.36|1506.36|1511.17|1507.17|1511.26|1507.26|1510.28|1506.28|33
1620808410000|2021-05-12 08:33:30|1511.1|1507.1|1511.42|1507.42|1511.57|1507.57|1511.09|1507.09|31
1620808420000|2021-05-12 08:33:40|1511.41|1507.41|1510.71|1506.71|1511.41|1507.41|1510.71|1506.71|31
1620808430000|2021-05-12 08:33:50|1510.87|1506.87|1510.55|1506.55|1510.87|1506.87|1510.48|1506.48|34
1620808440000|2021-05-12 08:34:00|1510.46|1506.46|1510.6|1506.6|1510.64|1506.64|1510.3|1506.3|38
1620808450000|2021-05-12 08:34:10|1510.57|1506.57|1510.79|1506.79|1510.82|1506.82|1510.35|1506.35|27
1620808460000|2021-05-12 08:34:20|1510.72|1506.72|1511.17|1507.17|1511.21|1507.21|1510.72|1506.72|28
1620808470000|2021-05-12 08:34:30|1511.28|1507.28|1512.3|1508.3|1512.3|1508.3|1511.28|1507.28|29
1620808480000|2021-05-12 08:34:40|1512.21|1508.21|1512.92|1508.92|1512.98|1508.98|1512.21|1508.21|22
1620808490000|2021-05-12 08:34:50|1512.82|1508.82|1513.27|1509.27|1513.35|1509.35|1512.43|1508.43|26
1620808500000|2021-05-12 08:35:00|1513.26|1509.26|1514.25|1510.25|1514.34|1510.34|1513.25|1509.25|19
1620808510000|2021-05-12 08:35:10|1514.24|1510.24|1513.6|1509.6|1514.32|1510.32|1513.59|1509.59|22
1620808520000|2021-05-12 08:35:20|1513.25|1509.25|1511.21|1507.21|1513.25|1509.25|1510.9|1506.9|36
1620808530000|2021-05-12 08:35:30|1511.27|1507.27|1511.68|1507.68|1511.87|1507.87|1511.27|1507.27|33
1620808540000|2021-05-12 08:35:40|1511.67|1507.67|1512.17|1508.17|1512.41|1508.41|1511.42|1507.42|36
1620808550000|2021-05-12 08:35:50|1512.24|1508.24|1513.03|1509.03|1513.04|1509.04|1512.24|1508.24|32
1620808560000|2021-05-12 08:36:00|1512.9|1508.9|1512.23|1508.23|1513.04|1509.04|1512.16|1508.16|16
1620808570000|2021-05-12 08:36:10|1512.15|1508.15|1512.7|1508.7|1512.79|1508.79|1511.83|1507.83|35
1620808580000|2021-05-12 08:36:20|1512.69|1508.69|1514.15|1510.15|1514.15|1510.15|1512.44|1508.44|38
1620808590000|2021-05-12 08:36:30|1514.13|1510.13|1514.07|1510.07|1514.23|1510.23|1513.46|1509.46|30
1620808600000|2021-05-12 08:36:40|1514.08|1510.08|1513.11|1509.11|1514.22|1510.22|1513.11|1509.11|32
1620808610000|2021-05-12 08:36:50|1512.87|1508.87|1513.06|1509.06|1513.15|1509.15|1512.71|1508.71|33
1620808620000|2021-05-12 08:37:00|1513.07|1509.07|1510.86|1506.86|1513.07|1509.07|1510.86|1506.86|32
1620808630000|2021-05-12 08:37:10|1510.8|1506.8|1507.54|1503.54|1510.8|1506.8|1507.33|1503.33|39
1620808640000|2021-05-12 08:37:20|1507.53|1503.53|1507.75|1503.75|1508.13|1504.13|1507.45|1503.45|37
1620808650000|2021-05-12 08:37:30|1507.74|1503.74|1507.7|1503.7|1507.93|1503.93|1507.68|1503.68|23
1620808660000|2021-05-12 08:37:40|1507.73|1503.73|1508.44|1504.44|1508.61|1504.61|1507.73|1503.73|34
1620808670000|2021-05-12 08:37:50|1508.46|1504.46|1507.36|1503.36|1508.52|1504.52|1507.36|1503.36|34
1620808680000|2021-05-12 08:38:00|1507.38|1503.38|1508.55|1504.55|1508.57|1504.57|1507.38|1503.38|30
1620808690000|2021-05-12 08:38:10|1508.54|1504.54|1510.45|1506.45|1510.77|1506.77|1508.54|1504.54|31
1620808700000|2021-05-12 08:38:20|1510.58|1506.58|1510.89|1506.89|1511.09|1507.09|1510.34|1506.34|30
1620808710000|2021-05-12 08:38:30|1510.9|1506.9|1511.49|1507.49|1511.62|1507.62|1510.37|1506.37|30
1620808720000|2021-05-12 08:38:40|1511.57|1507.57|1511.41|1507.41|1512.4|1508.4|1511.41|1507.41|33
1620808730000|2021-05-12 08:38:50|1511.36|1507.36|1509.84|1505.84|1511.36|1507.36|1509.84|1505.84|33
1620808740000|2021-05-12 08:39:00|1509.83|1505.83|1510.99|1506.99|1511.43|1507.43|1509.83|1505.83|36
1620808750000|2021-05-12 08:39:10|1511.02|1507.02|1510.81|1506.81|1511.06|1507.06|1510.6|1506.6|35
1620808760000|2021-05-12 08:39:20|1510.8|1506.8|1510.89|1506.89|1511.16|1507.16|1510.59|1506.59|36
1620808770000|2021-05-12 08:39:30|1510.91|1506.91|1511.44|1507.44|1511.48|1507.48|1510.86|1506.86|31
1620808780000|2021-05-12 08:39:40|1511.37|1507.37|1511.68|1507.68|1512.13|1508.13|1511.37|1507.37|28
1620808790000|2021-05-12 08:39:50|1511.77|1507.77|1511.96|1507.96|1512.39|1508.39|1511.53|1507.53|31
1620808800000|2021-05-12 08:40:00|1511.95|1507.95|1512.48|1508.48|1512.89|1508.89|1511.95|1507.95|24
1620808810000|2021-05-12 08:40:10|1512.45|1508.45|1512.1|1508.1|1512.74|1508.74|1512.01|1508.01|33
1620808820000|2021-05-12 08:40:20|1512.06|1508.06|1511.59|1507.59|1512.06|1508.06|1511.46|1507.46|35
1620808830000|2021-05-12 08:40:30|1511.49|1507.49|1512.08|1508.08|1512.34|1508.34|1511.42|1507.42|36
1620808840000|2021-05-12 08:40:40|1512|1508|1512.97|1508.97|1513|1509|1512|1508|36
1620808850000|2021-05-12 08:40:50|1512.94|1508.94|1513.19|1509.19|1513.19|1509.19|1512.39|1508.39|37
1620808860000|2021-05-12 08:41:00|1513.47|1509.47|1512.92|1508.92|1513.47|1509.47|1512.82|1508.82|30
1620808870000|2021-05-12 08:41:10|1512.94|1508.94|1511.34|1507.34|1512.94|1508.94|1511.34|1507.34|32
1620808880000|2021-05-12 08:41:20|1511.4|1507.4|1511.13|1507.13|1512.07|1508.07|1510.91|1506.91|31
1620808890000|2021-05-12 08:41:30|1511.1|1507.1|1508.49|1504.49|1511.11|1507.11|1508.49|1504.49|34
1620808900000|2021-05-12 08:41:40|1508.43|1504.43|1508.32|1504.32|1508.6|1504.6|1508.27|1504.27|32
1620808910000|2021-05-12 08:41:50|1508.34|1504.34|1508.71|1504.71|1508.84|1504.84|1508.28|1504.28|30
1620808920000|2021-05-12 08:42:00|1508.77|1504.77|1507.41|1503.41|1508.99|1504.99|1507.41|1503.41|35
1620808930000|2021-05-12 08:42:10|1507.36|1503.36|1509.77|1505.77|1509.77|1505.77|1507.08|1503.08|38
1620808940000|2021-05-12 08:42:20|1509.65|1505.65|1509.19|1505.19|1510.14|1506.14|1509.19|1505.19|36
1620808950000|2021-05-12 08:42:30|1509.31|1505.31|1508.38|1504.38|1509.31|1505.31|1508.21|1504.21|39
1620808960000|2021-05-12 08:42:40|1508.35|1504.35|1508.09|1504.09|1508.55|1504.55|1507.94|1503.94|36
1620808970000|2021-05-12 08:42:50|1508.12|1504.12|1508.83|1504.83|1508.92|1504.92|1508.12|1504.12|35
1620808980000|2021-05-12 08:43:00|1508.88|1504.88|1508.19|1504.19|1509.03|1505.03|1507.98|1503.98|33
1620808990000|2021-05-12 08:43:10|1508.15|1504.15|1509.13|1505.13|1509.13|1505.13|1508.15|1504.15|33
1620809000000|2021-05-12 08:43:20|1509.08|1505.08|1509|1505|1509.23|1505.23|1508.64|1504.64|33
1620809010000|2021-05-12 08:43:30|1508.95|1504.95|1507.9|1503.9|1508.95|1504.95|1507.67|1503.67|36
1620809020000|2021-05-12 08:43:40|1507.85|1503.85|1507.22|1503.22|1508.09|1504.09|1506.85|1502.85|37
1620809030000|2021-05-12 08:43:50|1507.2|1503.2|1506.35|1502.35|1507.3|1503.3|1506.24|1502.24|35
1620809040000|2021-05-12 08:44:00|1506.39|1502.39|1508.66|1504.66|1508.87|1504.87|1506.33|1502.33|34
1620809050000|2021-05-12 08:44:10|1508.59|1504.59|1508.91|1504.91|1509.52|1505.52|1508.41|1504.41|35
1620809060000|2021-05-12 08:44:20|1508.9|1504.9|1507.2|1503.2|1508.9|1504.9|1507.06|1503.06|39
1620809070000|2021-05-12 08:44:30|1507.18|1503.18|1507.28|1503.28|1507.5|1503.5|1506.7|1502.7|38
1620809080000|2021-05-12 08:44:40|1507.26|1503.26|1507.29|1503.29|1507.97|1503.97|1507.14|1503.14|36
1620809090000|2021-05-12 08:44:50|1507.51|1503.51|1506.32|1502.32|1507.51|1503.51|1506.32|1502.32|31
1620809100000|2021-05-12 08:45:00|1506.33|1502.33|1508.69|1504.69|1508.7|1504.7|1506.03|1502.03|37
1620809110000|2021-05-12 08:45:10|1508.68|1504.68|1510.34|1506.34|1510.34|1506.34|1508.51|1504.51|36
1620809120000|2021-05-12 08:45:20|1510.08|1506.08|1512.63|1508.63|1512.63|1508.63|1510.08|1506.08|27
1620809130000|2021-05-12 08:45:30|1512.12|1508.12|1514.03|1510.03|1514.16|1510.16|1511.66|1507.66|30
1620809140000|2021-05-12 08:45:40|1514.25|1510.25|1514.68|1510.68|1514.91|1510.91|1514.25|1510.25|32
1620809150000|2021-05-12 08:45:50|1514.93|1510.93|1514.43|1510.43|1514.96|1510.96|1513.93|1509.93|33
1620809160000|2021-05-12 08:46:00|1514.25|1510.25|1515.2|1511.2|1515.27|1511.27|1514.25|1510.25|27
1620809170000|2021-05-12 08:46:10|1515.24|1511.24|1515.19|1511.19|1515.24|1511.24|1515.03|1511.03|33
1620809180000|2021-05-12 08:46:20|1515.17|1511.17|1515.1|1511.1|1515.17|1511.17|1514.56|1510.56|32
1620809190000|2021-05-12 08:46:30|1515.11|1511.11|1515.44|1511.44|1515.64|1511.64|1515.11|1511.11|26
1620809200000|2021-05-12 08:46:40|1515.35|1511.35|1513.93|1509.93|1515.35|1511.35|1513.4|1509.4|34
1620809210000|2021-05-12 08:46:50|1513.92|1509.92|1513.05|1509.05|1513.92|1509.92|1512.38|1508.38|33
1620809220000|2021-05-12 08:47:00|1513.12|1509.12|1513.78|1509.78|1513.8|1509.8|1512.83|1508.83|36
1620809230000|2021-05-12 08:47:10|1513.63|1509.63|1513.04|1509.04|1513.78|1509.78|1512.77|1508.77|39
1620809240000|2021-05-12 08:47:20|1513.18|1509.18|1513.9|1509.9|1513.9|1509.9|1512.5|1508.5|37
1620809250000|2021-05-12 08:47:30|1513.89|1509.89|1514.71|1510.71|1515.08|1511.08|1513.89|1509.89|36
1620809260000|2021-05-12 08:47:40|1514.64|1510.64|1513.9|1509.9|1514.64|1510.64|1513.44|1509.44|34
1620809270000|2021-05-12 08:47:50|1513.85|1509.85|1514.54|1510.54|1514.54|1510.54|1513.83|1509.83|27
1620809280000|2021-05-12 08:48:00|1514.95|1510.95|1516.6|1512.6|1516.6|1512.6|1514.95|1510.95|26
1620809290000|2021-05-12 08:48:10|1516.7|1512.7|1518.76|1514.76|1518.76|1514.76|1516.27|1512.27|27
1620809300000|2021-05-12 08:48:20|1518.6|1514.6|1519.12|1515.12|1519.25|1515.25|1518.6|1514.6|28
1620809310000|2021-05-12 08:48:30|1518.86|1514.86|1519.02|1515.02|1519.31|1515.31|1518.83|1514.83|21
1620809320000|2021-05-12 08:48:40|1519.06|1515.06|1519.49|1515.49|1519.61|1515.61|1519.06|1515.06|19
1620809330000|2021-05-12 08:48:50|1519.51|1515.51|1519.98|1515.98|1520.1|1516.1|1519.46|1515.46|17
1620809340000|2021-05-12 08:49:00|1520.26|1516.26|1521.59|1517.59|1521.91|1517.91|1520.12|1516.12|31
1620809350000|2021-05-12 08:49:10|1521.61|1517.61|1522.58|1518.58|1522.6|1518.6|1521.61|1517.61|23
1620809360000|2021-05-12 08:49:20|1522.57|1518.57|1523.49|1519.49|1523.77|1519.77|1522.57|1518.57|33
1620809370000|2021-05-12 08:49:30|1523.53|1519.53|1523.45|1519.45|1523.78|1519.78|1523.15|1519.15|33
1620809380000|2021-05-12 08:49:40|1523.3|1519.3|1522.87|1518.87|1523.6|1519.6|1522.43|1518.43|34
1620809390000|2021-05-12 08:49:50|1522.95|1518.95|1519.44|1515.44|1523.08|1519.08|1519.42|1515.42|36
1620809400000|2021-05-12 08:50:00|1519.38|1515.38|1521.18|1517.18|1521.41|1517.41|1519.35|1515.35|36
1620809410000|2021-05-12 08:50:10|1521.31|1517.31|1522.52|1518.52|1523.08|1519.08|1521.31|1517.31|40
1620809420000|2021-05-12 08:50:20|1522.3|1518.3|1522.53|1518.53|1522.71|1518.71|1521.28|1517.28|37
1620809430000|2021-05-12 08:50:30|1522.48|1518.48|1522.47|1518.47|1522.76|1518.76|1522.28|1518.28|36
1620809440000|2021-05-12 08:50:40|1522.61|1518.61|1521.09|1517.09|1522.61|1518.61|1521.09|1517.09|36
1620809450000|2021-05-12 08:50:50|1521.19|1517.19|1521.45|1517.45|1521.96|1517.96|1520.56|1516.56|37
1620809460000|2021-05-12 08:51:00|1521.51|1517.51|1521.39|1517.39|1521.87|1517.87|1521.39|1517.39|30
1620809470000|2021-05-12 08:51:10|1521.27|1517.27|1520.8|1516.8|1521.88|1517.88|1520.8|1516.8|36
1620809480000|2021-05-12 08:51:20|1520.83|1516.83|1519.7|1515.7|1520.85|1516.85|1519.7|1515.7|36
1620809490000|2021-05-12 08:51:30|1519.85|1515.85|1519.67|1515.67|1520.13|1516.13|1519.12|1515.12|32
1620809500000|2021-05-12 08:51:40|1519.66|1515.66|1521.28|1517.28|1521.3|1517.3|1519.66|1515.66|33
1620809510000|2021-05-12 08:51:50|1521.27|1517.27|1520.52|1516.52|1521.27|1517.27|1519.93|1515.93|34
1620809520000|2021-05-12 08:52:00|1520.51|1516.51|1520.74|1516.74|1520.84|1516.84|1520.5|1516.5|29
1620809530000|2021-05-12 08:52:10|1520.61|1516.61|1521.26|1517.26|1521.49|1517.49|1520.5|1516.5|30
1620809540000|2021-05-12 08:52:20|1521.2|1517.2|1520.74|1516.74|1521.31|1517.31|1520.26|1516.26|37
1620809550000|2021-05-12 08:52:30|1521.3|1517.3|1521.72|1517.72|1521.73|1517.73|1520.72|1516.72|36
1620809560000|2021-05-12 08:52:40|1521.67|1517.67|1521.65|1517.65|1522.02|1518.02|1521.39|1517.39|25
1620809570000|2021-05-12 08:52:50|1521.86|1517.86|1521.56|1517.56|1522.13|1518.13|1521.56|1517.56|37
1620809580000|2021-05-12 08:53:00|1521.66|1517.66|1521.86|1517.86|1521.9|1517.9|1521.15|1517.15|32
1620809590000|2021-05-12 08:53:10|1521.85|1517.85|1521.81|1517.81|1521.87|1517.87|1521.55|1517.55|33
1620809600000|2021-05-12 08:53:20|1521.75|1517.75|1521.7|1517.7|1521.98|1517.98|1521.51|1517.51|32
1620809610000|2021-05-12 08:53:30|1521.76|1517.76|1521.06|1517.06|1521.76|1517.76|1521.04|1517.04|32
1620809620000|2021-05-12 08:53:40|1521.05|1517.05|1521.81|1517.81|1521.81|1517.81|1521.05|1517.05|30
1620809630000|2021-05-12 08:53:50|1522|1518|1521.77|1517.77|1522.13|1518.13|1521.23|1517.23|35
1620809640000|2021-05-12 08:54:00|1521.79|1517.79|1521.48|1517.48|1522.1|1518.1|1521.33|1517.33|35
1620809650000|2021-05-12 08:54:10|1521.36|1517.36|1521.74|1517.74|1521.98|1517.98|1521.33|1517.33|33
1620809660000|2021-05-12 08:54:20|1521.71|1517.71|1521.69|1517.69|1522.18|1518.18|1521.5|1517.5|36
1620809670000|2021-05-12 08:54:30|1521.62|1517.62|1521.22|1517.22|1521.62|1517.62|1520.9|1516.9|36
1620809680000|2021-05-12 08:54:40|1521.02|1517.02|1521.33|1517.33|1521.33|1517.33|1520.73|1516.73|28
1620809690000|2021-05-12 08:54:50|1521.28|1517.28|1521.76|1517.76|1522.4|1518.4|1521.21|1517.21|32
1620809700000|2021-05-12 08:55:00|1521.88|1517.88|1521.01|1517.01|1521.88|1517.88|1521.01|1517.01|33
1620809710000|2021-05-12 08:55:10|1520.85|1516.85|1520.35|1516.35|1520.87|1516.87|1520.3|1516.3|28
1620809720000|2021-05-12 08:55:20|1520.37|1516.37|1521.84|1517.84|1521.91|1517.91|1520.37|1516.37|37
1620809730000|2021-05-12 08:55:30|1521.85|1517.85|1520.66|1516.66|1521.85|1517.85|1520.57|1516.57|31
1620809740000|2021-05-12 08:55:40|1520.86|1516.86|1521.45|1517.45|1521.54|1517.54|1520.81|1516.81|38
1620809750000|2021-05-12 08:55:50|1521.44|1517.44|1522.16|1518.16|1522.48|1518.48|1521.44|1517.44|32
1620809760000|2021-05-12 08:56:00|1521.97|1517.97|1521.25|1517.25|1522.34|1518.34|1521.25|1517.25|35
1620809770000|2021-05-12 08:56:10|1521.09|1517.09|1520.78|1516.78|1521.09|1517.09|1520.57|1516.57|29
1620809780000|2021-05-12 08:56:20|1520.79|1516.79|1520.82|1516.82|1520.89|1516.89|1520.61|1516.61|28
1620809790000|2021-05-12 08:56:30|1520.81|1516.81|1520.97|1516.97|1521.07|1517.07|1520.68|1516.68|36
1620809800000|2021-05-12 08:56:40|1520.95|1516.95|1521.64|1517.64|1521.87|1517.87|1520.95|1516.95|36
1620809810000|2021-05-12 08:56:50|1521.87|1517.87|1522.75|1518.75|1523.11|1519.11|1521.23|1517.23|25
1620809820000|2021-05-12 08:57:00|1522.6|1518.6|1522.6|1518.6|1523.39|1519.39|1521.28|1517.28|40
1620809830000|2021-05-12 08:57:10|1522.56|1518.56|1523.17|1519.17|1523.5|1519.5|1521.93|1517.93|37
1620809840000|2021-05-12 08:57:20|1523.32|1519.32|1522.71|1518.71|1523.32|1519.32|1522.5|1518.5|39
1620809850000|2021-05-12 08:57:30|1522.7|1518.7|1523.12|1519.12|1523.5|1519.5|1522.62|1518.62|37
1620809860000|2021-05-12 08:57:40|1523.1|1519.1|1522.91|1518.91|1523.13|1519.13|1522.87|1518.87|34
1620809870000|2021-05-12 08:57:50|1523|1519|1522.17|1518.17|1523|1519|1522.04|1518.04|34
1620809880000|2021-05-12 08:58:00|1522.21|1518.21|1522.29|1518.29|1522.67|1518.67|1522.08|1518.08|35
1620809890000|2021-05-12 08:58:10|1522.42|1518.42|1522.27|1518.27|1522.51|1518.51|1522.21|1518.21|32
1620809900000|2021-05-12 08:58:20|1522.21|1518.21|1522.46|1518.46|1522.54|1518.54|1522.2|1518.2|32
1620809910000|2021-05-12 08:58:30|1522.31|1518.31|1522.16|1518.16|1522.39|1518.39|1522.15|1518.15|33
1620809920000|2021-05-12 08:58:40|1522.18|1518.18|1522.22|1518.22|1522.27|1518.27|1522.18|1518.18|21
1620809930000|2021-05-12 08:58:50|1522.27|1518.27|1522.15|1518.15|1522.31|1518.31|1522.14|1518.14|27
1620809940000|2021-05-12 08:59:00|1522.17|1518.17|1522.73|1518.73|1522.76|1518.76|1522.17|1518.17|31
1620809950000|2021-05-12 08:59:10|1522.78|1518.78|1522.53|1518.53|1522.8|1518.8|1522.44|1518.44|30
1620809960000|2021-05-12 08:59:20|1522.63|1518.63|1523.37|1519.37|1524.06|1520.06|1522.61|1518.61|36
1620809970000|2021-05-12 08:59:30|1523.34|1519.34|1523.43|1519.43|1523.53|1519.53|1522.97|1518.97|33
1620809980000|2021-05-12 08:59:40|1523.38|1519.38|1522.91|1518.91|1523.62|1519.62|1522.69|1518.69|35
1620809990000|2021-05-12 08:59:50|1522.84|1518.84|1523.39|1519.39|1523.44|1519.44|1522.84|1518.84|36
1620810000000|2021-05-12 09:00:00|1523.35|1519.35|1523.45|1519.45|1523.46|1519.46|1523.03|1519.03|35
1620810010000|2021-05-12 09:00:10|1523.47|1519.47|1523.9|1519.9|1523.91|1519.91|1523.44|1519.44|30
1620810020000|2021-05-12 09:00:20|1523.89|1519.89|1522.29|1518.29|1523.91|1519.91|1522.17|1518.17|36
1620810030000|2021-05-12 09:00:30|1522.26|1518.26|1522.03|1518.03|1522.51|1518.51|1521.95|1517.95|33
1620810040000|2021-05-12 09:00:40|1522.2|1518.2|1522.07|1518.07|1522.22|1518.22|1521.97|1517.97|35
1620810050000|2021-05-12 09:00:50|1522.08|1518.08|1521.62|1517.62|1522.12|1518.12|1521.5|1517.5|38
1620810060000|2021-05-12 09:01:00|1521.63|1517.63|1520.93|1516.93|1521.63|1517.63|1520.38|1516.38|33
1620810070000|2021-05-12 09:01:10|1520.91|1516.91|1520.56|1516.56|1520.91|1516.91|1520.56|1516.56|24
1620810080000|2021-05-12 09:01:20|1520.58|1516.58|1520.28|1516.28|1520.66|1516.66|1520.27|1516.27|32
1620810090000|2021-05-12 09:01:30|1520.24|1516.24|1519.14|1515.14|1520.33|1516.33|1518.99|1514.99|37
1620810100000|2021-05-12 09:01:40|1519.12|1515.12|1518|1514|1519.12|1515.12|1517.98|1513.98|27
1620810110000|2021-05-12 09:01:50|1517.98|1513.98|1516.45|1512.45|1517.98|1513.98|1516.45|1512.45|34
1620810120000|2021-05-12 09:02:00|1516.47|1512.47|1515.78|1511.78|1516.53|1512.53|1515.61|1511.61|32
1620810130000|2021-05-12 09:02:10|1515.79|1511.79|1515.25|1511.25|1516.03|1512.03|1515.17|1511.17|34
1620810140000|2021-05-12 09:02:20|1515.28|1511.28|1515.37|1511.37|1515.37|1511.37|1514.52|1510.52|30
1620810150000|2021-05-12 09:02:30|1515.4|1511.4|1516.85|1512.85|1516.91|1512.91|1515.4|1511.4|30
1620810160000|2021-05-12 09:02:40|1516.88|1512.88|1518.48|1514.48|1518.64|1514.64|1516.88|1512.88|31
1620810170000|2021-05-12 09:02:50|1518.66|1514.66|1520|1516|1520|1516|1518.6|1514.6|34
1620810180000|2021-05-12 09:03:00|1520.79|1516.79|1520.79|1516.79|1521.24|1517.24|1519.91|1515.91|36
1620810190000|2021-05-12 09:03:10|1520.07|1516.07|1521.23|1517.23|1521.31|1517.31|1520.07|1516.07|31
1620810200000|2021-05-12 09:03:20|1521.12|1517.12|1521.48|1517.48|1521.48|1517.48|1520.14|1516.14|30
1620810210000|2021-05-12 09:03:30|1521.55|1517.55|1521.59|1517.59|1521.7|1517.7|1521.52|1517.52|31
1620810220000|2021-05-12 09:03:40|1521.62|1517.62|1521.54|1517.54|1521.62|1517.62|1521.53|1517.53|17
1620810230000|2021-05-12 09:03:50|1521.34|1517.34|1520.83|1516.83|1521.34|1517.34|1520.29|1516.29|34
1620810240000|2021-05-12 09:04:00|1520.84|1516.84|1520.66|1516.66|1520.84|1516.84|1520.48|1516.48|25
1620810250000|2021-05-12 09:04:10|1520.68|1516.68|1520.19|1516.19|1520.68|1516.68|1520.06|1516.06|27
1620810260000|2021-05-12 09:04:20|1520.39|1516.39|1518.32|1514.32|1520.39|1516.39|1517.95|1513.95|36
1620810270000|2021-05-12 09:04:30|1518.3|1514.3|1517.05|1513.05|1518.3|1514.3|1516.84|1512.84|36
1620810280000|2021-05-12 09:04:40|1517.07|1513.07|1517.89|1513.89|1517.95|1513.95|1516.57|1512.57|39
1620810290000|2021-05-12 09:04:50|1518.08|1514.08|1518.04|1514.04|1518.26|1514.26|1517.36|1513.36|36
1620810300000|2021-05-12 09:05:00|1517.95|1513.95|1518.88|1514.88|1518.88|1514.88|1517.95|1513.95|35
1620810310000|2021-05-12 09:05:10|1518.86|1514.86|1518.82|1514.82|1519.05|1515.05|1518.55|1514.55|37
1620810320000|2021-05-12 09:05:20|1518.83|1514.83|1518.75|1514.75|1518.9|1514.9|1518.57|1514.57|28
1620810330000|2021-05-12 09:05:30|1518.8|1514.8|1518.7|1514.7|1518.92|1514.92|1518.61|1514.61|32
1620810340000|2021-05-12 09:05:40|1518.75|1514.75|1518.79|1514.79|1519.24|1515.24|1518.71|1514.71|24
1620810350000|2021-05-12 09:05:50|1518.78|1514.78|1518.67|1514.67|1518.85|1514.85|1518.41|1514.41|33
1620810360000|2021-05-12 09:06:00|1518.6|1514.6|1518.39|1514.39|1518.65|1514.65|1518.06|1514.06|33
1620810370000|2021-05-12 09:06:10|1518.4|1514.4|1519.35|1515.35|1519.35|1515.35|1518.4|1514.4|31
1620810380000|2021-05-12 09:06:20|1519.36|1515.36|1519.13|1515.13|1520.07|1516.07|1518.75|1514.75|31
1620810390000|2021-05-12 09:06:30|1519.65|1515.65|1520.22|1516.22|1520.71|1516.71|1519.09|1515.09|32
1620810400000|2021-05-12 09:06:40|1520.17|1516.17|1520.93|1516.93|1521.05|1517.05|1520.17|1516.17|27
1620810410000|2021-05-12 09:06:50|1521|1517|1520.96|1516.96|1521.03|1517.03|1520.94|1516.94|5
1620810420000|2021-05-12 09:07:00|1520.97|1516.97|1521.44|1517.44|1521.7|1517.7|1520.97|1516.97|24
1620810430000|2021-05-12 09:07:10|1521.43|1517.43|1520.95|1516.95|1521.67|1517.67|1520.94|1516.94|25
1620810440000|2021-05-12 09:07:20|1520.93|1516.93|1520.2|1516.2|1520.93|1516.93|1520.06|1516.06|25
1620810450000|2021-05-12 09:07:30|1520.22|1516.22|1519.92|1515.92|1520.22|1516.22|1519.12|1515.12|39
1620810460000|2021-05-12 09:07:40|1519.93|1515.93|1519.95|1515.95|1520.06|1516.06|1519.46|1515.46|31
1620810470000|2021-05-12 09:07:50|1519.91|1515.91|1519.93|1515.93|1520.32|1516.32|1519.65|1515.65|32
1620810480000|2021-05-12 09:08:00|1519.89|1515.89|1518.46|1514.46|1520.02|1516.02|1518.46|1514.46|33
1620810490000|2021-05-12 09:08:10|1518.44|1514.44|1518.41|1514.41|1518.78|1514.78|1517.95|1513.95|23
1620810500000|2021-05-12 09:08:20|1518.45|1514.45|1519.35|1515.35|1519.55|1515.55|1518.35|1514.35|31
1620810510000|2021-05-12 09:08:30|1519.36|1515.36|1519.34|1515.34|1519.38|1515.38|1519.29|1515.29|31
1620810520000|2021-05-12 09:08:40|1519.36|1515.36|1518.16|1514.16|1519.39|1515.39|1517.02|1513.02|35
1620810530000|2021-05-12 09:08:50|1518.66|1514.66|1517.34|1513.34|1518.93|1514.93|1517.14|1513.14|36
1620810540000|2021-05-12 09:09:00|1517.26|1513.26|1516.9|1512.9|1517.26|1513.26|1516.63|1512.63|31
1620810550000|2021-05-12 09:09:10|1516.93|1512.93|1516.96|1512.96|1517.22|1513.22|1516.77|1512.77|28
1620810560000|2021-05-12 09:09:20|1517|1513|1517.1|1513.1|1517.18|1513.18|1516.9|1512.9|30
1620810570000|2021-05-12 09:09:30|1517.11|1513.11|1517.91|1513.91|1518.7|1514.7|1516.9|1512.9|32
1620810580000|2021-05-12 09:09:40|1517.96|1513.96|1516.9|1512.9|1518.51|1514.51|1516.9|1512.9|24
1620810590000|2021-05-12 09:09:50|1518.19|1514.19|1518.24|1514.24|1518.66|1514.66|1516.9|1512.9|27
1620810600000|2021-05-12 09:10:00|1517.78|1513.78|1519.92|1515.92|1520.01|1516.01|1517.78|1513.78|22
1620810610000|2021-05-12 09:10:10|1520.03|1516.03|1519.96|1515.96|1520.03|1516.03|1519.74|1515.74|26
1620810620000|2021-05-12 09:10:20|1519.9|1515.9|1520.99|1516.99|1520.99|1516.99|1519.9|1515.9|33
1620810630000|2021-05-12 09:10:30|1520.87|1516.87|1520.97|1516.97|1521.21|1517.21|1520.77|1516.77|29
1620810640000|2021-05-12 09:10:40|1520.99|1516.99|1520.8|1516.8|1521.13|1517.13|1520.54|1516.54|31
1620810650000|2021-05-12 09:10:50|1520.81|1516.81|1520.79|1516.79|1520.89|1516.89|1520.66|1516.66|10
1620810660000|2021-05-12 09:11:00|1520.8|1516.8|1520.45|1516.45|1520.99|1516.99|1520.43|1516.43|25
1620810670000|2021-05-12 09:11:10|1520.36|1516.36|1520.4|1516.4|1520.43|1516.43|1520.24|1516.24|32
1620810680000|2021-05-12 09:11:20|1520.55|1516.55|1521.53|1517.53|1521.53|1517.53|1520.4|1516.4|28
1620810690000|2021-05-12 09:11:30|1521.54|1517.54|1521.29|1517.29|1521.66|1517.66|1521.09|1517.09|30
1620810700000|2021-05-12 09:11:40|1521.28|1517.28|1520.57|1516.57|1521.3|1517.3|1520.55|1516.55|30
1620810710000|2021-05-12 09:11:50|1520.59|1516.59|1520.71|1516.71|1520.76|1516.76|1520.55|1516.55|25
1620810720000|2021-05-12 09:12:00|1520.62|1516.62|1520.81|1516.81|1520.81|1516.81|1520.6|1516.6|23
1620810730000|2021-05-12 09:12:10|1520.77|1516.77|1521.1|1517.1|1521.11|1517.11|1520.77|1516.77|22
1620810740000|2021-05-12 09:12:20|1521.11|1517.11|1522.22|1518.22|1522.22|1518.22|1521.11|1517.11|24
1620810750000|2021-05-12 09:12:30|1522.2|1518.2|1522.3|1518.3|1523.11|1519.11|1522.2|1518.2|25
1620810760000|2021-05-12 09:12:40|1522.29|1518.29|1521.31|1517.31|1522.29|1518.29|1521.2|1517.2|34
1620810770000|2021-05-12 09:12:50|1521.41|1517.41|1522.47|1518.47|1522.51|1518.51|1521.34|1517.34|32
1620810780000|2021-05-12 09:13:00|1522.46|1518.46|1523.06|1519.06|1523.06|1519.06|1522.46|1518.46|26
1620810790000|2021-05-12 09:13:10|1523.1|1519.1|1523.55|1519.55|1523.56|1519.56|1522.98|1518.98|28
1620810800000|2021-05-12 09:13:20|1523.52|1519.52|1523.86|1519.86|1523.87|1519.87|1523.5|1519.5|23
1620810810000|2021-05-12 09:13:30|1523.85|1519.85|1524.6|1520.6|1525.2|1521.2|1523.82|1519.82|33
1620810820000|2021-05-12 09:13:40|1524.57|1520.57|1524.86|1520.86|1524.97|1520.97|1524.57|1520.57|30
1620810830000|2021-05-12 09:13:50|1524.88|1520.88|1526.25|1522.25|1526.27|1522.27|1524.76|1520.76|38
1620810840000|2021-05-12 09:14:00|1526.28|1522.28|1524.43|1520.43|1526.31|1522.31|1524.43|1520.43|27
1620810850000|2021-05-12 09:14:10|1525.58|1521.58|1525.85|1521.85|1526.11|1522.11|1525.58|1521.58|22
1620810860000|2021-05-12 09:14:20|1525.86|1521.86|1527.51|1523.51|1527.58|1523.58|1524.43|1520.43|19
1620810870000|2021-05-12 09:14:30|1527.52|1523.52|1527.78|1523.78|1527.78|1523.78|1527.52|1523.52|16
1620810880000|2021-05-12 09:14:40|1527.76|1523.76|1527.54|1523.54|1527.81|1523.81|1527.53|1523.53|23
1620810890000|2021-05-12 09:14:50|1527.61|1523.61|1526.91|1522.91|1527.61|1523.61|1526.91|1522.91|18
1620810900000|2021-05-12 09:15:00|1526.64|1522.64|1527.56|1523.56|1527.56|1523.56|1526.55|1522.55|27
1620810910000|2021-05-12 09:15:10|1527.55|1523.55|1527.61|1523.61|1527.63|1523.63|1527.47|1523.47|28
1620810920000|2021-05-12 09:15:20|1527.52|1523.52|1527.94|1523.94|1527.94|1523.94|1527.52|1523.52|17
1620810930000|2021-05-12 09:15:30|1527.95|1523.95|1528.44|1524.44|1528.44|1524.44|1527.79|1523.79|29
1620810940000|2021-05-12 09:15:40|1528.46|1524.46|1528.49|1524.49|1528.5|1524.5|1528.44|1524.44|15
1620810950000|2021-05-12 09:15:50|1528.6|1524.6|1528.62|1524.62|1528.72|1524.72|1528.28|1524.28|29
1620810960000|2021-05-12 09:16:00|1528.52|1524.52|1529.58|1525.58|1529.79|1525.79|1528.52|1524.52|34
1620810970000|2021-05-12 09:16:10|1529.54|1525.54|1529.93|1525.93|1529.97|1525.97|1529.54|1525.54|28
1620810980000|2021-05-12 09:16:20|1529.89|1525.89|1529.33|1525.33|1529.93|1525.93|1528.68|1524.68|38
1620810990000|2021-05-12 09:16:30|1529.34|1525.34|1529.3|1525.3|1529.34|1525.34|1528.91|1524.91|34
1620811000000|2021-05-12 09:16:40|1529.17|1525.17|1529.78|1525.78|1530.08|1526.08|1529.17|1525.17|31
1620811010000|2021-05-12 09:16:50|1529.67|1525.67|1529.56|1525.56|1529.94|1525.94|1529.44|1525.44|33
1620811020000|2021-05-12 09:17:00|1529.48|1525.48|1530.3|1526.3|1530.32|1526.32|1529.48|1525.48|22
1620811030000|2021-05-12 09:17:10|1530.26|1526.26|1531|1527|1531.3|1527.3|1530.01|1526.01|24
1620811040000|2021-05-12 09:17:20|1531.01|1527.01|1530.84|1526.84|1531.11|1527.11|1530.55|1526.55|19
1620811050000|2021-05-12 09:17:30|1530.92|1526.92|1530.93|1526.93|1530.93|1526.93|1529.91|1525.91|35
1620811060000|2021-05-12 09:17:40|1530.9|1526.9|1531.04|1527.04|1531.06|1527.06|1530.4|1526.4|24
1620811070000|2021-05-12 09:17:50|1531.05|1527.05|1530.62|1526.62|1531.19|1527.19|1530.58|1526.58|32
1620811080000|2021-05-12 09:18:00|1530.54|1526.54|1530.89|1526.89|1530.97|1526.97|1530.44|1526.44|34
1620811090000|2021-05-12 09:18:10|1530.76|1526.76|1530.89|1526.89|1531.02|1527.02|1530.76|1526.76|25
1620811100000|2021-05-12 09:18:20|1530.96|1526.96|1531.15|1527.15|1531.3|1527.3|1530.83|1526.83|17
1620811110000|2021-05-12 09:18:30|1531.11|1527.11|1532.22|1528.22|1532.23|1528.23|1530.95|1526.95|21
1620811120000|2021-05-12 09:18:40|1532.1|1528.1|1531.95|1527.95|1532.94|1528.94|1531.78|1527.78|25
1620811130000|2021-05-12 09:18:50|1531.99|1527.99|1532.77|1528.77|1532.77|1528.77|1531.79|1527.79|21
1620811140000|2021-05-12 09:19:00|1532.7|1528.7|1532.27|1528.27|1532.7|1528.7|1531.87|1527.87|35
1620811150000|2021-05-12 09:19:10|1531.99|1527.99|1532.12|1528.12|1532.42|1528.42|1531.89|1527.89|35
1620811160000|2021-05-12 09:19:20|1532.17|1528.17|1531.77|1527.77|1532.29|1528.29|1531.77|1527.77|34
1620811170000|2021-05-12 09:19:30|1531.31|1527.31|1531.03|1527.03|1531.32|1527.32|1530.98|1526.98|27
1620811180000|2021-05-12 09:19:40|1531.04|1527.04|1530.62|1526.62|1531.04|1527.04|1530.51|1526.51|33
1620811190000|2021-05-12 09:19:50|1530.69|1526.69|1530.58|1526.58|1530.89|1526.89|1530.58|1526.58|30
1620811200000|2021-05-12 09:20:00|1530.6|1526.6|1529.21|1525.21|1530.6|1526.6|1529|1525|35
1620811210000|2021-05-12 09:20:10|1529.12|1525.12|1528.82|1524.82|1529.15|1525.15|1528.54|1524.54|36
1620811220000|2021-05-12 09:20:20|1528.8|1524.8|1528.43|1524.43|1528.8|1524.8|1528.28|1524.28|36
1620811230000|2021-05-12 09:20:30|1528.22|1524.22|1527.81|1523.81|1528.26|1524.26|1527.81|1523.81|32
1620811240000|2021-05-12 09:20:40|1527.78|1523.78|1527.23|1523.23|1527.9|1523.9|1526.19|1522.19|31
1620811250000|2021-05-12 09:20:50|1526.41|1522.41|1526.74|1522.74|1527.39|1523.39|1526.35|1522.35|31
1620811260000|2021-05-12 09:21:00|1526.87|1522.87|1526.75|1522.75|1527.11|1523.11|1526.71|1522.71|30
1620811270000|2021-05-12 09:21:10|1526.72|1522.72|1525.32|1521.32|1526.73|1522.73|1525.24|1521.24|29
1620811280000|2021-05-12 09:21:20|1525.27|1521.27|1525.5|1521.5|1525.56|1521.56|1525.19|1521.19|28
1620811290000|2021-05-12 09:21:30|1525.51|1521.51|1525.53|1521.53|1525.58|1521.58|1525.51|1521.51|23
1620811300000|2021-05-12 09:21:40|1525.49|1521.49|1525.57|1521.57|1525.61|1521.61|1525.39|1521.39|22
1620811310000|2021-05-12 09:21:50|1525.58|1521.58|1524.45|1520.45|1525.77|1521.77|1524.45|1520.45|27
1620811320000|2021-05-12 09:22:00|1524.44|1520.44|1524.49|1520.49|1524.49|1520.49|1524.3|1520.3|19
1620811330000|2021-05-12 09:22:10|1524.57|1520.57|1524.26|1520.26|1524.66|1520.66|1524.16|1520.16|29
1620811340000|2021-05-12 09:22:20|1524.21|1520.21|1523.58|1519.58|1524.22|1520.22|1523.58|1519.58|23
1620811350000|2021-05-12 09:22:30|1523.45|1519.45|1521.32|1517.32|1523.45|1519.45|1521.32|1517.32|33
1620811360000|2021-05-12 09:22:40|1520.93|1516.93|1521.17|1517.17|1521.33|1517.33|1520.49|1516.49|36
1620811370000|2021-05-12 09:22:50|1521.2|1517.2|1520.89|1516.89|1521.28|1517.28|1520.26|1516.26|33
1620811380000|2021-05-12 09:23:00|1520.94|1516.94|1521.33|1517.33|1521.35|1517.35|1520.43|1516.43|38
1620811390000|2021-05-12 09:23:10|1521.45|1517.45|1523.65|1519.65|1523.89|1519.89|1521.45|1517.45|39
1620811400000|2021-05-12 09:23:20|1523.64|1519.64|1523.9|1519.9|1524.04|1520.04|1523.58|1519.58|31
1620811410000|2021-05-12 09:23:30|1523.89|1519.89|1523.96|1519.96|1524.27|1520.27|1523.53|1519.53|35
1620811420000|2021-05-12 09:23:40|1523.9|1519.9|1524.51|1520.51|1524.74|1520.74|1523.9|1519.9|28
1620811430000|2021-05-12 09:23:50|1524.48|1520.48|1524.42|1520.42|1524.66|1520.66|1524.26|1520.26|31
1620811440000|2021-05-12 09:24:00|1524.47|1520.47|1524.64|1520.64|1524.82|1520.82|1524.37|1520.37|32
1620811450000|2021-05-12 09:24:10|1524.72|1520.72|1523.9|1519.9|1524.72|1520.72|1523.46|1519.46|36
1620811460000|2021-05-12 09:24:20|1523.89|1519.89|1523.12|1519.12|1523.89|1519.89|1523.12|1519.12|36
1620811470000|2021-05-12 09:24:30|1523.13|1519.13|1522.77|1518.77|1523.13|1519.13|1522.53|1518.53|31
1620811480000|2021-05-12 09:24:40|1522.84|1518.84|1522.9|1518.9|1523.13|1519.13|1522.81|1518.81|28
1620811490000|2021-05-12 09:24:50|1522.89|1518.89|1522.62|1518.62|1522.9|1518.9|1522.62|1518.62|21
1620811500000|2021-05-12 09:25:00|1522.15|1518.15|1521.75|1517.75|1522.33|1518.33|1521.75|1517.75|31
1620811510000|2021-05-12 09:25:10|1521.73|1517.73|1522.54|1518.54|1522.56|1518.56|1521.72|1517.72|28
1620811520000|2021-05-12 09:25:20|1522.52|1518.52|1522.32|1518.32|1523.3|1519.3|1522.25|1518.25|36
1620811530000|2021-05-12 09:25:30|1522.28|1518.28|1521.43|1517.43|1522.28|1518.28|1521.42|1517.42|33
1620811540000|2021-05-12 09:25:40|1521.46|1517.46|1522.56|1518.56|1522.6|1518.6|1521.46|1517.46|32
1620811550000|2021-05-12 09:25:50|1522.69|1518.69|1522.54|1518.54|1523.17|1519.17|1522.54|1518.54|34
1620811560000|2021-05-12 09:26:00|1522.63|1518.63|1522.93|1518.93|1522.93|1518.93|1522.52|1518.52|27
1620811570000|2021-05-12 09:26:10|1522.92|1518.92|1524.46|1520.46|1524.46|1520.46|1522.91|1518.91|33
1620811580000|2021-05-12 09:26:20|1524.47|1520.47|1524.55|1520.55|1524.57|1520.57|1524.38|1520.38|12
1620811590000|2021-05-12 09:26:30|1524.56|1520.56|1524.57|1520.57|1525.01|1521.01|1524.15|1520.15|27
1620811600000|2021-05-12 09:26:40|1524.54|1520.54|1524.28|1520.28|1524.61|1520.61|1524.06|1520.06|35
1620811610000|2021-05-12 09:26:50|1524.34|1520.34|1524.31|1520.31|1524.38|1520.38|1524.16|1520.16|27
1620811620000|2021-05-12 09:27:00|1524.27|1520.27|1523.24|1519.24|1524.33|1520.33|1523.24|1519.24|30
1620811630000|2021-05-12 09:27:10|1523.16|1519.16|1522.95|1518.95|1523.16|1519.16|1522.42|1518.42|38
1620811640000|2021-05-12 09:27:20|1522.8|1518.8|1523.81|1519.81|1523.99|1519.99|1522.8|1518.8|35
1620811650000|2021-05-12 09:27:30|1523.79|1519.79|1524.28|1520.28|1524.28|1520.28|1523.79|1519.79|27
1620811660000|2021-05-12 09:27:40|1524.24|1520.24|1525.14|1521.14|1525.35|1521.35|1524.24|1520.24|36
1620811670000|2021-05-12 09:27:50|1525.16|1521.16|1525.14|1521.14|1525.16|1521.16|1525.07|1521.07|18
1620811680000|2021-05-12 09:28:00|1525.18|1521.18|1525.91|1521.91|1525.91|1521.91|1525.13|1521.13|20
1620811690000|2021-05-12 09:28:10|1525.93|1521.93|1526.25|1522.25|1526.25|1522.25|1525.93|1521.93|15
1620811700000|2021-05-12 09:28:20|1526.24|1522.24|1525.7|1521.7|1526.26|1522.26|1525.63|1521.63|22
1620811710000|2021-05-12 09:28:30|1525.69|1521.69|1525.97|1521.97|1526.04|1522.04|1525.66|1521.66|22
1620811720000|2021-05-12 09:28:40|1525.96|1521.96|1526.55|1522.55|1526.56|1522.56|1525.93|1521.93|26
1620811730000|2021-05-12 09:28:50|1526.57|1522.57|1526.05|1522.05|1526.57|1522.57|1525.92|1521.92|27
1620811740000|2021-05-12 09:29:00|1526.09|1522.09|1525.45|1521.45|1526.09|1522.09|1525.32|1521.32|32
1620811750000|2021-05-12 09:29:10|1525.44|1521.44|1525.04|1521.04|1525.45|1521.45|1524.97|1520.97|28
1620811760000|2021-05-12 09:29:20|1525.05|1521.05|1525.2|1521.2|1525.6|1521.6|1525.05|1521.05|31
1620811770000|2021-05-12 09:29:30|1525.22|1521.22|1524.7|1520.7|1525.29|1521.29|1524.66|1520.66|28
1620811780000|2021-05-12 09:29:40|1524.75|1520.75|1525.01|1521.01|1525.01|1521.01|1524.71|1520.71|32
1620811790000|2021-05-12 09:29:50|1525.02|1521.02|1526.62|1522.62|1526.62|1522.62|1524.97|1520.97|21
1620811800000|2021-05-12 09:30:00|1526.64|1522.64|1527.11|1523.11|1527.12|1523.12|1526.64|1522.64|26
1620811810000|2021-05-12 09:30:10|1527.09|1523.09|1527.21|1523.21|1527.37|1523.37|1527.09|1523.09|25
1620811820000|2021-05-12 09:30:20|1527.23|1523.23|1529.09|1525.09|1529.12|1525.12|1527.2|1523.2|29
1620811830000|2021-05-12 09:30:30|1529.1|1525.1|1528.93|1524.93|1529.12|1525.12|1528.91|1524.91|24
1620811840000|2021-05-12 09:30:40|1528.96|1524.96|1528.93|1524.93|1529.06|1525.06|1528.91|1524.91|20
1620811850000|2021-05-12 09:30:50|1528.91|1524.91|1528.5|1524.5|1528.91|1524.91|1527.56|1523.56|31
1620811860000|2021-05-12 09:31:00|1528.59|1524.59|1528.2|1524.2|1528.96|1524.96|1527.94|1523.94|31
1620811870000|2021-05-12 09:31:10|1528.29|1524.29|1528.93|1524.93|1529.27|1525.27|1528.29|1524.29|31
1620811880000|2021-05-12 09:31:20|1529.06|1525.06|1529.41|1525.41|1529.41|1525.41|1528.92|1524.92|33
1620811890000|2021-05-12 09:31:30|1529.42|1525.42|1529.24|1525.24|1529.45|1525.45|1529.18|1525.18|31
1620811900000|2021-05-12 09:31:40|1529.17|1525.17|1528.33|1524.33|1529.34|1525.34|1528.33|1524.33|33
1620811910000|2021-05-12 09:31:50|1528.54|1524.54|1528.84|1524.84|1529.13|1525.13|1528.54|1524.54|33
1620811920000|2021-05-12 09:32:00|1528.82|1524.82|1526.74|1522.74|1528.82|1524.82|1526.74|1522.74|36
1620811930000|2021-05-12 09:32:10|1527.03|1523.03|1527.47|1523.47|1527.71|1523.71|1527.03|1523.03|36
1620811940000|2021-05-12 09:32:20|1527.5|1523.5|1527.22|1523.22|1527.67|1523.67|1526.99|1522.99|37
1620811950000|2021-05-12 09:32:30|1527.33|1523.33|1528.15|1524.15|1528.15|1524.15|1527.31|1523.31|20
1620811960000|2021-05-12 09:32:40|1528.13|1524.13|1528.4|1524.4|1529.27|1525.27|1528.13|1524.13|32
1620811970000|2021-05-12 09:32:50|1528.47|1524.47|1529.18|1525.18|1529.25|1525.25|1528.43|1524.43|30
1620811980000|2021-05-12 09:33:00|1529.07|1525.07|1528.23|1524.23|1529.11|1525.11|1528.1|1524.1|35
1620811990000|2021-05-12 09:33:10|1528.14|1524.14|1529.08|1525.08|1529.61|1525.61|1528.03|1524.03|33
1620812000000|2021-05-12 09:33:20|1529.18|1525.18|1529.55|1525.55|1529.56|1525.56|1529.03|1525.03|37
1620812010000|2021-05-12 09:33:30|1529.57|1525.57|1529.33|1525.33|1529.73|1525.73|1529.33|1525.33|30
1620812020000|2021-05-12 09:33:40|1529.35|1525.35|1529.45|1525.45|1529.53|1525.53|1529.34|1525.34|34
1620812030000|2021-05-12 09:33:50|1529.44|1525.44|1529.15|1525.15|1529.54|1525.54|1528.98|1524.98|26
1620812040000|2021-05-12 09:34:00|1529.13|1525.13|1529.39|1525.39|1529.48|1525.48|1528.99|1524.99|32
1620812050000|2021-05-12 09:34:10|1529.43|1525.43|1531.4|1527.4|1531.4|1527.4|1529.35|1525.35|27
1620812060000|2021-05-12 09:34:20|1531.18|1527.18|1533.81|1529.81|1533.81|1529.81|1531.13|1527.13|34
1620812070000|2021-05-12 09:34:30|1533.8|1529.8|1535|1531|1535.07|1531.07|1533.79|1529.79|29
1620812080000|2021-05-12 09:34:40|1535.07|1531.07|1535.1|1531.1|1535.49|1531.49|1535|1531|19
1620812090000|2021-05-12 09:34:50|1535.37|1531.37|1535.25|1531.25|1535.37|1531.37|1534.55|1530.55|28
1620812100000|2021-05-12 09:35:00|1535.24|1531.24|1535.33|1531.33|1535.89|1531.89|1535.21|1531.21|34
1620812110000|2021-05-12 09:35:10|1535.23|1531.23|1535.73|1531.73|1535.74|1531.74|1535.02|1531.02|32
1620812120000|2021-05-12 09:35:20|1535.55|1531.55|1532.53|1528.53|1535.55|1531.55|1532.53|1528.53|36
1620812130000|2021-05-12 09:35:30|1532.79|1528.79|1534.03|1530.03|1534.03|1530.03|1532.53|1528.53|36
1620812140000|2021-05-12 09:35:40|1534.04|1530.04|1532.67|1528.67|1534.28|1530.28|1532.67|1528.67|35
1620812150000|2021-05-12 09:35:50|1532.65|1528.65|1532.41|1528.41|1532.73|1528.73|1532.18|1528.18|35
1620812160000|2021-05-12 09:36:00|1531.89|1527.89|1532.63|1528.63|1532.73|1528.73|1531.89|1527.89|26
1620812170000|2021-05-12 09:36:10|1532.62|1528.62|1533.52|1529.52|1533.52|1529.52|1532.62|1528.62|23
1620812180000|2021-05-12 09:36:20|1533.51|1529.51|1532.86|1528.86|1533.51|1529.51|1532.86|1528.86|30
1620812190000|2021-05-12 09:36:30|1532.85|1528.85|1532.63|1528.63|1532.85|1528.85|1532.57|1528.57|33
1620812200000|2021-05-12 09:36:40|1532.6|1528.6|1532.89|1528.89|1533.03|1529.03|1532.6|1528.6|30
1620812210000|2021-05-12 09:36:50|1532.9|1528.9|1532.92|1528.92|1532.97|1528.97|1532.69|1528.69|34
1620812220000|2021-05-12 09:37:00|1532.93|1528.93|1533.43|1529.43|1533.43|1529.43|1532.9|1528.9|32
1620812230000|2021-05-12 09:37:10|1533.44|1529.44|1533.96|1529.96|1533.98|1529.98|1533.24|1529.24|29
1620812240000|2021-05-12 09:37:20|1533.88|1529.88|1534.45|1530.45|1534.76|1530.76|1533.88|1529.88|21
1620812250000|2021-05-12 09:37:30|1534.57|1530.57|1534.64|1530.64|1534.7|1530.7|1534.49|1530.49|18
1620812260000|2021-05-12 09:37:40|1534.63|1530.63|1533.17|1529.17|1534.66|1530.66|1533.01|1529.01|33
1620812270000|2021-05-12 09:37:50|1533.19|1529.19|1533.45|1529.45|1533.8|1529.8|1533.08|1529.08|26
1620812280000|2021-05-12 09:38:00|1533.35|1529.35|1533.99|1529.99|1534.08|1530.08|1532.66|1528.66|36
1620812290000|2021-05-12 09:38:10|1534|1530|1534.37|1530.37|1534.56|1530.56|1533.98|1529.98|28
1620812300000|2021-05-12 09:38:20|1534.38|1530.38|1534.63|1530.63|1534.63|1530.63|1534.38|1530.38|25
1620812310000|2021-05-12 09:38:30|1534.56|1530.56|1535.05|1531.05|1535.05|1531.05|1534.56|1530.56|27
1620812320000|2021-05-12 09:38:40|1534.84|1530.84|1535.04|1531.04|1535.04|1531.04|1534.78|1530.78|6
1620812330000|2021-05-12 09:38:50|1534.81|1530.81|1537.76|1533.76|1537.76|1533.76|1534.26|1530.26|28
1620812340000|2021-05-12 09:39:00|1537.73|1533.73|1538.47|1534.47|1538.53|1534.53|1537.6|1533.6|32
1620812350000|2021-05-12 09:39:10|1538.43|1534.43|1537.14|1533.14|1538.43|1534.43|1536.87|1532.87|36
1620812360000|2021-05-12 09:39:20|1537.17|1533.17|1537.68|1533.68|1537.96|1533.96|1537.1|1533.1|34
1620812370000|2021-05-12 09:39:30|1537.72|1533.72|1537.03|1533.03|1537.72|1533.72|1536.99|1532.99|33
1620812380000|2021-05-12 09:39:40|1537.01|1533.01|1537.19|1533.19|1537.34|1533.34|1536.91|1532.91|25
1620812390000|2021-05-12 09:39:50|1536.91|1532.91|1536.8|1532.8|1537.03|1533.03|1536.43|1532.43|26
1620812400000|2021-05-12 09:40:00|1536.81|1532.81|1538.4|1534.4|1538.4|1534.4|1536.79|1532.79|26
1620812410000|2021-05-12 09:40:10|1538.41|1534.41|1538.66|1534.66|1538.72|1534.72|1538.31|1534.31|14
1620812420000|2021-05-12 09:40:20|1538.76|1534.76|1539.07|1535.07|1539.07|1535.07|1538.74|1534.74|16
1620812430000|2021-05-12 09:40:30|1538.86|1534.86|1539.16|1535.16|1540.11|1536.11|1538.86|1534.86|23
1620812440000|2021-05-12 09:40:40|1539.17|1535.17|1539.57|1535.57|1539.95|1535.95|1538.54|1534.54|33
1620812450000|2021-05-12 09:40:50|1539.4|1535.4|1541.19|1537.19|1541.19|1537.19|1538.76|1534.76|28
1620812460000|2021-05-12 09:41:00|1540.67|1536.67|1542.49|1538.49|1543.17|1539.17|1540.67|1536.67|33
1620812470000|2021-05-12 09:41:10|1542.53|1538.53|1544.01|1540.01|1544.25|1540.25|1542.53|1538.53|35
1620812480000|2021-05-12 09:41:20|1544.28|1540.28|1546.55|1542.55|1547.14|1543.14|1544.28|1540.28|27
1620812490000|2021-05-12 09:41:30|1546.48|1542.48|1546.17|1542.17|1547.23|1543.23|1545.64|1541.64|32
1620812500000|2021-05-12 09:41:40|1546.04|1542.04|1546.03|1542.03|1546.29|1542.29|1544.97|1540.97|37
1620812510000|2021-05-12 09:41:50|1545.75|1541.75|1546.38|1542.38|1546.71|1542.71|1545.32|1541.32|33
1620812520000|2021-05-12 09:42:00|1546.43|1542.43|1546.42|1542.42|1547.2|1543.2|1546.12|1542.12|31
1620812530000|2021-05-12 09:42:10|1546.24|1542.24|1547.83|1543.83|1548.28|1544.28|1546.24|1542.24|31
1620812540000|2021-05-12 09:42:20|1547.89|1543.89|1547.82|1543.82|1548.05|1544.05|1547.75|1543.75|28
1620812550000|2021-05-12 09:42:30|1547.79|1543.79|1547.87|1543.87|1548.05|1544.05|1547.51|1543.51|30
1620812560000|2021-05-12 09:42:40|1547.67|1543.67|1549.85|1545.85|1549.85|1545.85|1547.67|1543.67|34
1620812570000|2021-05-12 09:42:50|1549.84|1545.84|1549.89|1545.89|1549.95|1545.95|1549.54|1545.54|19
1620812580000|2021-05-12 09:43:00|1549.83|1545.83|1547.77|1543.77|1549.86|1545.86|1547.77|1543.77|34
1620812590000|2021-05-12 09:43:10|1547.7|1543.7|1547.17|1543.17|1547.77|1543.77|1547.12|1543.12|36
1620812600000|2021-05-12 09:43:20|1547.12|1543.12|1546.57|1542.57|1547.38|1543.38|1546.47|1542.47|26
1620812610000|2021-05-12 09:43:30|1546.59|1542.59|1547.62|1543.62|1547.68|1543.68|1546.45|1542.45|27
1620812620000|2021-05-12 09:43:40|1547.64|1543.64|1547.62|1543.62|1547.64|1543.64|1547.62|1543.62|12
1620812630000|2021-05-12 09:43:50|1547.64|1543.64|1546.14|1542.14|1547.64|1543.64|1545.97|1541.97|25
1620812640000|2021-05-12 09:44:00|1546.15|1542.15|1542.98|1538.98|1546.15|1542.15|1542.98|1538.98|39
1620812650000|2021-05-12 09:44:10|1542.99|1538.99|1543.34|1539.34|1543.76|1539.76|1542.99|1538.99|32
1620812660000|2021-05-12 09:44:20|1543.57|1539.57|1542.78|1538.78|1543.7|1539.7|1542.54|1538.54|33
1620812670000|2021-05-12 09:44:30|1542.73|1538.73|1542.73|1538.73|1542.79|1538.79|1542.47|1538.47|28
1620812680000|2021-05-12 09:44:40|1542.72|1538.72|1543.09|1539.09|1543.09|1539.09|1542.58|1538.58|30
1620812690000|2021-05-12 09:44:50|1543.11|1539.11|1543.26|1539.26|1543.26|1539.26|1542.95|1538.95|22
1620812700000|2021-05-12 09:45:00|1543.28|1539.28|1543.17|1539.17|1543.28|1539.28|1542.91|1538.91|28
1620812710000|2021-05-12 09:45:10|1543.2|1539.2|1543.16|1539.16|1543.22|1539.22|1543.09|1539.09|23
1620812720000|2021-05-12 09:45:20|1543.2|1539.2|1547.21|1543.21|1547.21|1543.21|1543.2|1539.2|32
1620812730000|2021-05-12 09:45:30|1547.01|1543.01|1549.15|1545.15|1549.22|1545.22|1546.23|1542.23|30
1620812740000|2021-05-12 09:45:40|1548.98|1544.98|1548.38|1544.38|1549.28|1545.28|1548.35|1544.35|34
1620812750000|2021-05-12 09:45:50|1548.55|1544.55|1548.08|1544.08|1548.63|1544.63|1548.03|1544.03|37
1620812760000|2021-05-12 09:46:00|1548.05|1544.05|1545.87|1541.87|1548.05|1544.05|1545.83|1541.83|34
1620812770000|2021-05-12 09:46:10|1545.86|1541.86|1542.87|1538.87|1545.86|1541.86|1542.86|1538.86|35
1620812780000|2021-05-12 09:46:20|1542.68|1538.68|1541.31|1537.31|1542.68|1538.68|1539.42|1535.42|38
1620812790000|2021-05-12 09:46:30|1541.46|1537.46|1541.52|1537.52|1542.32|1538.32|1541.38|1537.38|34
1620812800000|2021-05-12 09:46:40|1541.53|1537.53|1541.81|1537.81|1542.51|1538.51|1541.43|1537.43|35
1620812810000|2021-05-12 09:46:50|1541.88|1537.88|1541.96|1537.96|1542.02|1538.02|1541.27|1537.27|38
1620812820000|2021-05-12 09:47:00|1541.98|1537.98|1541.94|1537.94|1542.05|1538.05|1541.55|1537.55|36
1620812830000|2021-05-12 09:47:10|1542.13|1538.13|1542.37|1538.37|1542.43|1538.43|1541.77|1537.77|33
1620812840000|2021-05-12 09:47:20|1542.38|1538.38|1542.59|1538.59|1542.89|1538.89|1542.13|1538.13|30
1620812850000|2021-05-12 09:47:30|1542.6|1538.6|1543.33|1539.33|1544.09|1540.09|1542.6|1538.6|28
1620812860000|2021-05-12 09:47:40|1543.92|1539.92|1544.73|1540.73|1545.21|1541.21|1543.52|1539.52|31
1620812870000|2021-05-12 09:47:50|1544.85|1540.85|1544.71|1540.71|1545.34|1541.34|1544.71|1540.71|32
1620812880000|2021-05-12 09:48:00|1544.69|1540.69|1543.36|1539.36|1544.69|1540.69|1543.07|1539.07|39
1620812890000|2021-05-12 09:48:10|1543.71|1539.71|1544.19|1540.19|1544.26|1540.26|1543.71|1539.71|33
1620812900000|2021-05-12 09:48:20|1544.25|1540.25|1543.26|1539.26|1544.57|1540.57|1543.26|1539.26|36
1620812910000|2021-05-12 09:48:30|1542.99|1538.99|1541.17|1537.17|1542.99|1538.99|1539.8|1535.8|34
1620812920000|2021-05-12 09:48:40|1541.09|1537.09|1537.55|1533.55|1541.21|1537.21|1537.28|1533.28|40
1620812930000|2021-05-12 09:48:50|1537.58|1533.58|1538.68|1534.68|1538.74|1534.74|1537.13|1533.13|38
1620812940000|2021-05-12 09:49:00|1538.62|1534.62|1538.59|1534.59|1539.16|1535.16|1538.59|1534.59|32
1620812950000|2021-05-12 09:49:10|1538.6|1534.6|1540.32|1536.32|1540.32|1536.32|1538.6|1534.6|28
1620812960000|2021-05-12 09:49:20|1540.14|1536.14|1541.44|1537.44|1541.94|1537.94|1540.11|1536.11|35
1620812970000|2021-05-12 09:49:30|1541.49|1537.49|1540.75|1536.75|1541.52|1537.52|1540.75|1536.75|34
1620812980000|2021-05-12 09:49:40|1540.73|1536.73|1540.75|1536.75|1541.04|1537.04|1540.71|1536.71|35
1620812990000|2021-05-12 09:49:50|1540.72|1536.72|1540.98|1536.98|1541.05|1537.05|1540.65|1536.65|32
1620813000000|2021-05-12 09:50:00|1540.96|1536.96|1540.84|1536.84|1541.08|1537.08|1540.59|1536.59|35
1620813010000|2021-05-12 09:50:10|1540.82|1536.82|1542.29|1538.29|1542.56|1538.56|1540.82|1536.82|33
1620813020000|2021-05-12 09:50:20|1542.3|1538.3|1541.55|1537.55|1542.48|1538.48|1541.1|1537.1|29
1620813030000|2021-05-12 09:50:30|1541.49|1537.49|1541.4|1537.4|1541.49|1537.49|1540.94|1536.94|28
1620813040000|2021-05-12 09:50:40|1541.39|1537.39|1541.18|1537.18|1541.39|1537.39|1540.93|1536.93|28
1620813050000|2021-05-12 09:50:50|1541.17|1537.17|1539.59|1535.59|1541.24|1537.24|1539.59|1535.59|32
1620813060000|2021-05-12 09:51:00|1539.58|1535.58|1540|1536|1540.02|1536.02|1539.52|1535.52|35
1620813070000|2021-05-12 09:51:10|1540.01|1536.01|1540.78|1536.78|1540.82|1536.82|1539.93|1535.93|34
1620813080000|2021-05-12 09:51:20|1540.76|1536.76|1540.51|1536.51|1540.81|1536.81|1540.22|1536.22|32
1620813090000|2021-05-12 09:51:30|1540.54|1536.54|1540.42|1536.42|1540.65|1536.65|1540.25|1536.25|33
1620813100000|2021-05-12 09:51:40|1540.41|1536.41|1540.18|1536.18|1540.42|1536.42|1540.07|1536.07|32
1620813110000|2021-05-12 09:51:50|1540.16|1536.16|1539.52|1535.52|1540.25|1536.25|1539.52|1535.52|33
1620813120000|2021-05-12 09:52:00|1539.53|1535.53|1539.16|1535.16|1539.61|1535.61|1539.15|1535.15|35
1620813130000|2021-05-12 09:52:10|1539.19|1535.19|1538.94|1534.94|1539.19|1535.19|1538.59|1534.59|27
1620813140000|2021-05-12 09:52:20|1538.93|1534.93|1537.95|1533.95|1538.93|1534.93|1537.95|1533.95|18
1620813150000|2021-05-12 09:52:30|1537.97|1533.97|1539.4|1535.4|1539.4|1535.4|1537.91|1533.91|32
1620813160000|2021-05-12 09:52:40|1539.46|1535.46|1539.73|1535.73|1539.79|1535.79|1539.37|1535.37|19
1620813170000|2021-05-12 09:52:50|1539.75|1535.75|1539.69|1535.69|1539.86|1535.86|1539.33|1535.33|33
1620813180000|2021-05-12 09:53:00|1539.63|1535.63|1539.4|1535.4|1539.65|1535.65|1539.25|1535.25|37
1620813190000|2021-05-12 09:53:10|1539.47|1535.47|1539.57|1535.57|1539.59|1535.59|1539.26|1535.26|33
1620813200000|2021-05-12 09:53:20|1539.76|1535.76|1538.88|1534.88|1539.91|1535.91|1538.82|1534.82|29
1620813210000|2021-05-12 09:53:30|1538.81|1534.81|1538.63|1534.63|1539.32|1535.32|1538.31|1534.31|37
1620813220000|2021-05-12 09:53:40|1538.62|1534.62|1538.85|1534.85|1538.88|1534.88|1538.29|1534.29|31
1620813230000|2021-05-12 09:53:50|1538.84|1534.84|1539.87|1535.87|1539.87|1535.87|1538|1534|36
1620813240000|2021-05-12 09:54:00|1539.86|1535.86|1541.6|1537.6|1541.6|1537.6|1539.8|1535.8|28
1620813250000|2021-05-12 09:54:10|1541.59|1537.59|1541.2|1537.2|1541.6|1537.6|1541.14|1537.14|23
1620813260000|2021-05-12 09:54:20|1541.28|1537.28|1540.39|1536.39|1541.42|1537.42|1540.39|1536.39|16
1620813270000|2021-05-12 09:54:30|1540.09|1536.09|1539.33|1535.33|1540.09|1536.09|1539.05|1535.05|37
1620813280000|2021-05-12 09:54:40|1539.7|1535.7|1538.95|1534.95|1540.05|1536.05|1538.85|1534.85|34
1620813290000|2021-05-12 09:54:50|1538.91|1534.91|1539.24|1535.24|1539.24|1535.24|1538.73|1534.73|36
1620813300000|2021-05-12 09:55:00|1539.41|1535.41|1538.69|1534.69|1539.42|1535.42|1538.62|1534.62|36
1620813310000|2021-05-12 09:55:10|1538.72|1534.72|1538.69|1534.69|1538.97|1534.97|1538.69|1534.69|36
1620813320000|2021-05-12 09:55:20|1538.73|1534.73|1538.5|1534.5|1538.8|1534.8|1538.39|1534.39|31
1620813330000|2021-05-12 09:55:30|1538.58|1534.58|1538.44|1534.44|1538.6|1534.6|1538.34|1534.34|34
1620813340000|2021-05-12 09:55:40|1538.4|1534.4|1538.41|1534.41|1538.62|1534.62|1538.3|1534.3|31
1620813350000|2021-05-12 09:55:50|1538.43|1534.43|1538.64|1534.64|1538.67|1534.67|1538.43|1534.43|34
1620813360000|2021-05-12 09:56:00|1538.62|1534.62|1538.67|1534.67|1538.7|1534.7|1538.62|1534.62|27
1620813370000|2021-05-12 09:56:10|1538.68|1534.68|1538.76|1534.76|1538.79|1534.79|1538.65|1534.65|33
1620813380000|2021-05-12 09:56:20|1538.77|1534.77|1538.39|1534.39|1538.79|1534.79|1538.36|1534.36|33
1620813390000|2021-05-12 09:56:30|1538.35|1534.35|1538.23|1534.23|1538.55|1534.55|1538.23|1534.23|37
1620813400000|2021-05-12 09:56:40|1538.24|1534.24|1537.65|1533.65|1538.24|1534.24|1537.56|1533.56|31
1620813410000|2021-05-12 09:56:50|1537.64|1533.64|1536.03|1532.03|1537.67|1533.67|1535.92|1531.92|28
1620813420000|2021-05-12 09:57:00|1535.85|1531.85|1535.86|1531.86|1535.88|1531.88|1535.7|1531.7|22
1620813430000|2021-05-12 09:57:10|1535.88|1531.88|1535.77|1531.77|1535.89|1531.89|1535.58|1531.58|19
1620813440000|2021-05-12 09:57:20|1535.68|1531.68|1532.51|1528.51|1535.77|1531.77|1532.38|1528.38|35
1620813450000|2021-05-12 09:57:30|1532.37|1528.37|1531.95|1527.95|1533.15|1529.15|1531.84|1527.84|36
1620813460000|2021-05-12 09:57:40|1531.94|1527.94|1531.74|1527.74|1532.2|1528.2|1531.74|1527.74|32
1620813470000|2021-05-12 09:57:50|1531.73|1527.73|1530.01|1526.01|1531.73|1527.73|1530.01|1526.01|32
1620813480000|2021-05-12 09:58:00|1530.06|1526.06|1530.86|1526.86|1531.18|1527.18|1530.06|1526.06|34
1620813490000|2021-05-12 09:58:10|1530.88|1526.88|1530.03|1526.03|1530.88|1526.88|1530.03|1526.03|23
1620813500000|2021-05-12 09:58:20|1530.04|1526.04|1530.53|1526.53|1530.56|1526.56|1530.04|1526.04|20
1620813510000|2021-05-12 09:58:30|1530.52|1526.52|1529.71|1525.71|1530.53|1526.53|1529.43|1525.43|30
1620813520000|2021-05-12 09:58:40|1529.92|1525.92|1530.4|1526.4|1530.48|1526.48|1529.78|1525.78|28
1620813530000|2021-05-12 09:58:50|1530.41|1526.41|1531.03|1527.03|1531.03|1527.03|1530.41|1526.41|16
1620813540000|2021-05-12 09:59:00|1530.91|1526.91|1530.83|1526.83|1530.94|1526.94|1530.76|1526.76|14
1620813550000|2021-05-12 09:59:10|1530.76|1526.76|1530.85|1526.85|1531|1527|1530.74|1526.74|28
1620813560000|2021-05-12 09:59:20|1530.9|1526.9|1531.21|1527.21|1531.36|1527.36|1530.9|1526.9|28
1620813570000|2021-05-12 09:59:30|1531.26|1527.26|1530.53|1526.53|1531.26|1527.26|1530.52|1526.52|30
1620813580000|2021-05-12 09:59:40|1530.43|1526.43|1530.54|1526.54|1530.57|1526.57|1530.4|1526.4|20
1620813590000|2021-05-12 09:59:50|1530.56|1526.56|1530.47|1526.47|1530.57|1526.57|1530.22|1526.22|25
1620813600000|2021-05-12 10:00:00|1530.5|1526.5|1529.84|1525.84|1530.69|1526.69|1529.63|1525.63|30
1620813610000|2021-05-12 10:00:10|1529.89|1525.89|1529.76|1525.76|1529.93|1525.93|1529.31|1525.31|35
1620813620000|2021-05-12 10:00:20|1529.75|1525.75|1529.31|1525.31|1529.77|1525.77|1529.25|1525.25|32
1620813630000|2021-05-12 10:00:30|1529.27|1525.27|1529.03|1525.03|1529.3|1525.3|1528.96|1524.96|32
1620813640000|2021-05-12 10:00:40|1529.05|1525.05|1527.8|1523.8|1529.05|1525.05|1527.8|1523.8|36
1620813650000|2021-05-12 10:00:50|1527.75|1523.75|1526.34|1522.34|1527.76|1523.76|1526.34|1522.34|37
1620813660000|2021-05-12 10:01:00|1526.41|1522.41|1525.42|1521.42|1526.51|1522.51|1525.41|1521.41|28
1620813670000|2021-05-12 10:01:10|1525.7|1521.7|1522.02|1518.02|1525.7|1521.7|1522.02|1518.02|26
1620813680000|2021-05-12 10:01:20|1521.95|1517.95|1520.39|1516.39|1522.3|1518.3|1520.39|1516.39|38
1620813690000|2021-05-12 10:01:30|1520.29|1516.29|1519.3|1515.3|1520.29|1516.29|1519.27|1515.27|31
1620813700000|2021-05-12 10:01:40|1519.28|1515.28|1517.32|1513.32|1519.83|1515.83|1517.09|1513.09|27
1620813710000|2021-05-12 10:01:50|1516.91|1512.91|1517.16|1513.16|1517.71|1513.71|1516.68|1512.68|22
1620813720000|2021-05-12 10:02:00|1516.97|1512.97|1517.56|1513.56|1518.29|1514.29|1516.84|1512.84|35
1620813730000|2021-05-12 10:02:10|1517.48|1513.48|1517.53|1513.53|1518.31|1514.31|1517.43|1513.43|23
1620813740000|2021-05-12 10:02:20|1517.39|1513.39|1515.92|1511.92|1517.45|1513.45|1515.82|1511.82|31
1620813750000|2021-05-12 10:02:30|1515.85|1511.85|1515.09|1511.09|1515.85|1511.85|1514.91|1510.91|27
1620813760000|2021-05-12 10:02:40|1514.69|1510.69|1514.29|1510.29|1515.16|1511.16|1514.29|1510.29|32
1620813770000|2021-05-12 10:02:50|1513.97|1509.97|1513.04|1509.04|1513.97|1509.97|1512.12|1508.12|33
1620813780000|2021-05-12 10:03:00|1513.05|1509.05|1512.82|1508.82|1513.48|1509.48|1512.78|1508.78|34
1620813790000|2021-05-12 10:03:10|1512.8|1508.8|1511.88|1507.88|1512.94|1508.94|1511.88|1507.88|30
1620813800000|2021-05-12 10:03:20|1511.89|1507.89|1510.23|1506.23|1511.89|1507.89|1510.23|1506.23|22
1620813810000|2021-05-12 10:03:30|1510.24|1506.24|1510.13|1506.13|1510.64|1506.64|1510.04|1506.04|23
1620813820000|2021-05-12 10:03:40|1510|1506|1508.86|1504.86|1510.02|1506.02|1508.86|1504.86|24
1620813830000|2021-05-12 10:03:50|1508.84|1504.84|1509.21|1505.21|1509.67|1505.67|1508.58|1504.58|25
1620813840000|2021-05-12 10:04:00|1509.35|1505.35|1510.5|1506.5|1510.5|1506.5|1509.26|1505.26|29
1620813850000|2021-05-12 10:04:10|1510.43|1506.43|1510.23|1506.23|1510.63|1506.63|1509.58|1505.58|37
1620813860000|2021-05-12 10:04:20|1510.26|1506.26|1510.77|1506.77|1510.84|1506.84|1509.88|1505.88|35
1620813870000|2021-05-12 10:04:30|1510.68|1506.68|1510.63|1506.63|1512.46|1508.46|1510.61|1506.61|28
1620813880000|2021-05-12 10:04:40|1510.64|1506.64|1510.83|1506.83|1510.92|1506.92|1510.31|1506.31|33
1620813890000|2021-05-12 10:04:50|1510.76|1506.76|1510.1|1506.1|1511.07|1507.07|1510.02|1506.02|34
1620813900000|2021-05-12 10:05:00|1510.06|1506.06|1510.38|1506.38|1510.38|1506.38|1509.43|1505.43|35
1620813910000|2021-05-12 10:05:10|1510.37|1506.37|1511.57|1507.57|1511.62|1507.62|1510.07|1506.07|34
1620813920000|2021-05-12 10:05:20|1511.61|1507.61|1510.43|1506.43|1511.63|1507.63|1509.71|1505.71|36
1620813930000|2021-05-12 10:05:30|1510.45|1506.45|1510.89|1506.89|1511.28|1507.28|1510.45|1506.45|35
1620813940000|2021-05-12 10:05:40|1510.84|1506.84|1510.36|1506.36|1511.28|1507.28|1510.36|1506.36|34
1620813950000|2021-05-12 10:05:50|1510.37|1506.37|1510.24|1506.24|1510.38|1506.38|1509.68|1505.68|32
1620813960000|2021-05-12 10:06:00|1510.27|1506.27|1509.71|1505.71|1510.27|1506.27|1509.69|1505.69|35
1620813970000|2021-05-12 10:06:10|1509.65|1505.65|1509.02|1505.02|1509.71|1505.71|1509.01|1505.01|21
1620813980000|2021-05-12 10:06:20|1509.01|1505.01|1508.27|1504.27|1509.01|1505.01|1508.26|1504.26|25
1620813990000|2021-05-12 10:06:30|1508.26|1504.26|1505.93|1501.93|1508.26|1504.26|1505.93|1501.93|29
1620814000000|2021-05-12 10:06:40|1506.13|1502.13|1504.93|1500.93|1506.15|1502.15|1504.7|1500.7|33
1620814010000|2021-05-12 10:06:50|1504.97|1500.97|1506.06|1502.06|1506.41|1502.41|1504.87|1500.87|34
1620814020000|2021-05-12 10:07:00|1506.07|1502.07|1505.87|1501.87|1506.12|1502.12|1505.34|1501.34|35
1620814030000|2021-05-12 10:07:10|1505.93|1501.93|1505.3|1501.3|1505.93|1501.93|1505.03|1501.03|37
1620814040000|2021-05-12 10:07:20|1505.42|1501.42|1505.37|1501.37|1505.75|1501.75|1505.26|1501.26|31
1620814050000|2021-05-12 10:07:30|1505.36|1501.36|1506.35|1502.35|1506.54|1502.54|1505.31|1501.31|37
1620814060000|2021-05-12 10:07:40|1506.36|1502.36|1505.39|1501.39|1506.6|1502.6|1505.39|1501.39|37
1620814070000|2021-05-12 10:07:50|1505.6|1501.6|1506.13|1502.13|1506.13|1502.13|1505.56|1501.56|36
1620814080000|2021-05-12 10:08:00|1506.15|1502.15|1506.45|1502.45|1506.7|1502.7|1506.1|1502.1|36
1620814090000|2021-05-12 10:08:10|1506.46|1502.46|1506.65|1502.65|1506.72|1502.72|1506.02|1502.02|34
1620814100000|2021-05-12 10:08:20|1506.66|1502.66|1507.25|1503.25|1507.37|1503.37|1506.66|1502.66|28
1620814110000|2021-05-12 10:08:30|1507.3|1503.3|1507.4|1503.4|1507.66|1503.66|1507.23|1503.23|25
1620814120000|2021-05-12 10:08:40|1507.55|1503.55|1507.97|1503.97|1508.76|1504.76|1507.33|1503.33|35
1620814130000|2021-05-12 10:08:50|1508.16|1504.16|1509.22|1505.22|1509.69|1505.69|1507.84|1503.84|35
1620814140000|2021-05-12 10:09:00|1509.2|1505.2|1508.19|1504.19|1509.2|1505.2|1507.57|1503.57|33
1620814150000|2021-05-12 10:09:10|1508.28|1504.28|1508.53|1504.53|1508.63|1504.63|1508.28|1504.28|34
1620814160000|2021-05-12 10:09:20|1508.52|1504.52|1508.72|1504.72|1508.96|1504.96|1508.52|1504.52|32
1620814170000|2021-05-12 10:09:30|1509.04|1505.04|1508.71|1504.71|1509.37|1505.37|1508.62|1504.62|32
1620814180000|2021-05-12 10:09:40|1508.07|1504.07|1508.73|1504.73|1508.95|1504.95|1508.07|1504.07|29
1620814190000|2021-05-12 10:09:50|1508.97|1504.97|1509.57|1505.57|1510.23|1506.23|1508.83|1504.83|36
1620814200000|2021-05-12 10:10:00|1509.6|1505.6|1511.71|1507.71|1511.71|1507.71|1509.6|1505.6|29
1620814210000|2021-05-12 10:10:10|1511.72|1507.72|1510.65|1506.65|1511.99|1507.99|1510.65|1506.65|34
1620814220000|2021-05-12 10:10:20|1510.38|1506.38|1508.15|1504.15|1510.42|1506.42|1508.12|1504.12|32
1620814230000|2021-05-12 10:10:30|1508.12|1504.12|1509.3|1505.3|1510.16|1506.16|1508.12|1504.12|35
1620814240000|2021-05-12 10:10:40|1509.25|1505.25|1507.55|1503.55|1509.25|1505.25|1507.55|1503.55|27
1620814250000|2021-05-12 10:10:50|1507.58|1503.58|1508.18|1504.18|1508.26|1504.26|1507.54|1503.54|27
1620814260000|2021-05-12 10:11:00|1508.19|1504.19|1508.28|1504.28|1508.35|1504.35|1508.14|1504.14|20
1620814270000|2021-05-12 10:11:10|1508.29|1504.29|1508.33|1504.33|1508.36|1504.36|1508.29|1504.29|9
1620814280000|2021-05-12 10:11:20|1508.4|1504.4|1508.51|1504.51|1508.54|1504.54|1508.33|1504.33|19
1620814290000|2021-05-12 10:11:30|1508.53|1504.53|1508.57|1504.57|1508.7|1504.7|1508.36|1504.36|21
1620814300000|2021-05-12 10:11:40|1508.58|1504.58|1508.66|1504.66|1508.73|1504.73|1508.37|1504.37|26
1620814310000|2021-05-12 10:11:50|1508.64|1504.64|1508.7|1504.7|1508.82|1504.82|1508.44|1504.44|23
1620814320000|2021-05-12 10:12:00|1508.76|1504.76|1508.72|1504.72|1508.77|1504.77|1508.44|1504.44|30
1620814330000|2021-05-12 10:12:10|1509.3|1505.3|1507.78|1503.78|1509.68|1505.68|1507.71|1503.71|31
1620814340000|2021-05-12 10:12:20|1507.77|1503.77|1508.26|1504.26|1508.42|1504.42|1507.76|1503.76|24
1620814350000|2021-05-12 10:12:30|1508.25|1504.25|1509.02|1505.02|1509.02|1505.02|1508|1504|27
1620814360000|2021-05-12 10:12:40|1509.05|1505.05|1508.33|1504.33|1509.26|1505.26|1508.21|1504.21|27
1620814370000|2021-05-12 10:12:50|1508.39|1504.39|1508.48|1504.48|1508.6|1504.6|1508.18|1504.18|33
1620814380000|2021-05-12 10:13:00|1508.47|1504.47|1507.07|1503.07|1508.47|1504.47|1507|1503|28
1620814390000|2021-05-12 10:13:10|1507.08|1503.08|1507.02|1503.02|1507.08|1503.08|1506.87|1502.87|17
1620814400000|2021-05-12 10:13:20|1507.04|1503.04|1506.25|1502.25|1507.04|1503.04|1506.21|1502.21|24
1620814410000|2021-05-12 10:13:30|1506.26|1502.26|1504.63|1500.63|1506.26|1502.26|1504.59|1500.59|31
1620814420000|2021-05-12 10:13:40|1504.88|1500.88|1503.52|1499.52|1504.88|1500.88|1503.27|1499.27|32
1620814430000|2021-05-12 10:13:50|1503.61|1499.61|1503.49|1499.49|1503.62|1499.62|1503.48|1499.48|17
1620814440000|2021-05-12 10:14:00|1503.6|1499.6|1504.34|1500.34|1505.21|1501.21|1503.6|1499.6|38
1620814450000|2021-05-12 10:14:10|1504.33|1500.33|1503.7|1499.7|1504.33|1500.33|1503.67|1499.67|29
1620814460000|2021-05-12 10:14:20|1503.73|1499.73|1504.04|1500.04|1504.23|1500.23|1503.66|1499.66|31
1620814470000|2021-05-12 10:14:30|1504.05|1500.05|1503.47|1499.47|1504.14|1500.14|1503.38|1499.38|33
1620814480000|2021-05-12 10:14:40|1503.57|1499.57|1499.91|1495.91|1503.62|1499.62|1499.79|1495.79|34
1620814490000|2021-05-12 10:14:50|1499.67|1495.67|1497.08|1493.08|1500.19|1496.19|1497.08|1493.08|40
1620814500000|2021-05-12 10:15:00|1496.33|1492.33|1494.83|1490.83|1497.29|1493.29|1494.63|1490.63|39
1620814510000|2021-05-12 10:15:10|1495.12|1491.12|1494.61|1490.61|1495.37|1491.37|1494.56|1490.56|32
1620814520000|2021-05-12 10:15:20|1494.34|1490.34|1493.69|1489.69|1494.57|1490.57|1492.85|1488.85|35
1620814530000|2021-05-12 10:15:30|1493.72|1489.72|1493.41|1489.41|1493.91|1489.91|1492.26|1488.26|39
1620814540000|2021-05-12 10:15:40|1493.48|1489.48|1494.6|1490.6|1494.61|1490.61|1493.45|1489.45|37
1620814550000|2021-05-12 10:15:50|1494.45|1490.45|1492.97|1488.97|1494.67|1490.67|1491.74|1487.74|38
1620814560000|2021-05-12 10:16:00|1493.02|1489.02|1492.41|1488.41|1494.13|1490.13|1491.01|1487.01|37
1620814570000|2021-05-12 10:16:10|1492.47|1488.47|1495.68|1491.68|1495.76|1491.76|1492.47|1488.47|37
1620814580000|2021-05-12 10:16:20|1495.82|1491.82|1499.11|1495.11|1499.27|1495.27|1495.73|1491.73|31
1620814590000|2021-05-12 10:16:30|1498.75|1494.75|1500.48|1496.48|1500.61|1496.61|1498.75|1494.75|27
1620814600000|2021-05-12 10:16:40|1500.53|1496.53|1500.52|1496.52|1500.53|1496.53|1499.86|1495.86|19
1620814610000|2021-05-12 10:16:50|1500.53|1496.53|1503.84|1499.84|1503.86|1499.86|1500.53|1496.53|20
1620814620000|2021-05-12 10:17:00|1504.04|1500.04|1504.49|1500.49|1504.53|1500.53|1503.79|1499.79|32
1620814630000|2021-05-12 10:17:10|1504.51|1500.51|1504.53|1500.53|1504.59|1500.59|1504.46|1500.46|24
1620814640000|2021-05-12 10:17:20|1504.54|1500.54|1505.2|1501.2|1505.38|1501.38|1504.54|1500.54|17
1620814650000|2021-05-12 10:17:30|1505.23|1501.23|1502.99|1498.99|1505.49|1501.49|1502.93|1498.93|33
1620814660000|2021-05-12 10:17:40|1502.98|1498.98|1499.37|1495.37|1503.02|1499.02|1498.96|1494.96|37
1620814670000|2021-05-12 10:17:50|1499.44|1495.44|1500.38|1496.38|1500.97|1496.97|1499.44|1495.44|40
1620814680000|2021-05-12 10:18:00|1499.97|1495.97|1499.47|1495.47|1500.96|1496.96|1499.39|1495.39|31
1620814690000|2021-05-12 10:18:10|1499.51|1495.51|1499.97|1495.97|1500.08|1496.08|1499.44|1495.44|28
1620814700000|2021-05-12 10:18:20|1499.95|1495.95|1498.94|1494.94|1500.09|1496.09|1498.94|1494.94|32
1620814710000|2021-05-12 10:18:30|1499.11|1495.11|1498.59|1494.59|1499.11|1495.11|1497.19|1493.19|38
1620814720000|2021-05-12 10:18:40|1498.38|1494.38|1498.58|1494.58|1499.15|1495.15|1498.38|1494.38|34
1620814730000|2021-05-12 10:18:50|1498.6|1494.6|1499.78|1495.78|1499.97|1495.97|1498.38|1494.38|35
1620814740000|2021-05-12 10:19:00|1499.8|1495.8|1502.71|1498.71|1502.71|1498.71|1499.57|1495.57|27
1620814750000|2021-05-12 10:19:10|1502.75|1498.75|1504.95|1500.95|1504.95|1500.95|1502.7|1498.7|28
1620814760000|2021-05-12 10:19:20|1505.05|1501.05|1505.1|1501.1|1505.1|1501.1|1504.51|1500.51|27
1620814770000|2021-05-12 10:19:30|1504.76|1500.76|1505.59|1501.59|1505.6|1501.6|1504.49|1500.49|22
1620814780000|2021-05-12 10:19:40|1505.6|1501.6|1505.6|1501.6|1505.63|1501.63|1505.32|1501.32|16
1620814790000|2021-05-12 10:19:50|1505.32|1501.32|1506.21|1502.21|1506.39|1502.39|1505.09|1501.09|18
1620814800000|2021-05-12 10:20:00|1506.16|1502.16|1506.48|1502.48|1506.5|1502.5|1506.16|1502.16|30
1620814810000|2021-05-12 10:20:10|1506.49|1502.49|1506.7|1502.7|1506.71|1502.71|1506.49|1502.49|14
1620814820000|2021-05-12 10:20:20|1506.71|1502.71|1507.17|1503.17|1507.4|1503.4|1506.71|1502.71|19
1620814830000|2021-05-12 10:20:30|1507.15|1503.15|1507.3|1503.3|1507.54|1503.54|1506.68|1502.68|14
1620814840000|2021-05-12 10:20:40|1508.45|1504.45|1508.69|1504.69|1508.69|1504.69|1508.34|1504.34|19
1620814850000|2021-05-12 10:20:50|1508.71|1504.71|1508.24|1504.24|1508.71|1504.71|1508.22|1504.22|20
1620814860000|2021-05-12 10:21:00|1508.23|1504.23|1508.79|1504.79|1509.12|1505.12|1508.23|1504.23|21
1620814870000|2021-05-12 10:21:10|1508.66|1504.66|1508.69|1504.69|1508.69|1504.69|1507.81|1503.81|28
1620814880000|2021-05-12 10:21:20|1508.75|1504.75|1508.75|1504.75|1508.77|1504.77|1508.7|1504.7|19
1620814890000|2021-05-12 10:21:30|1508.7|1504.7|1508.64|1504.64|1508.73|1504.73|1508.5|1504.5|24
1620814900000|2021-05-12 10:21:40|1508.8|1504.8|1509.38|1505.38|1509.39|1505.39|1508.73|1504.73|23
1620814910000|2021-05-12 10:21:50|1509.37|1505.37|1509.15|1505.15|1509.38|1505.38|1509.1|1505.1|19
1620814920000|2021-05-12 10:22:00|1509.14|1505.14|1509.11|1505.11|1509.36|1505.36|1509.11|1505.11|28
1620814930000|2021-05-12 10:22:10|1508.95|1504.95|1507.78|1503.78|1509.33|1505.33|1507.78|1503.78|38
1620814940000|2021-05-12 10:22:20|1507.9|1503.9|1506.8|1502.8|1508.34|1504.34|1506.75|1502.75|35
1620814950000|2021-05-12 10:22:30|1506.69|1502.69|1506.54|1502.54|1506.75|1502.75|1506.14|1502.14|30
1620814960000|2021-05-12 10:22:40|1506.62|1502.62|1508.29|1504.29|1508.92|1504.92|1506.62|1502.62|33
1620814970000|2021-05-12 10:22:50|1508.27|1504.27|1508.45|1504.45|1508.62|1504.62|1508.08|1504.08|29
1620814980000|2021-05-12 10:23:00|1508.46|1504.46|1508.47|1504.47|1508.51|1504.51|1508.17|1504.17|21
1620814990000|2021-05-12 10:23:10|1508.45|1504.45|1508.66|1504.66|1508.66|1504.66|1508.04|1504.04|34
1620815000000|2021-05-12 10:23:20|1508.69|1504.69|1509.31|1505.31|1509.31|1505.31|1508.63|1504.63|18
1620815010000|2021-05-12 10:23:30|1509.3|1505.3|1509.54|1505.54|1509.58|1505.58|1509.25|1505.25|19
1620815020000|2021-05-12 10:23:40|1509.53|1505.53|1509.11|1505.11|1509.54|1505.54|1509.11|1505.11|31
1620815030000|2021-05-12 10:23:50|1509|1505|1509.04|1505.04|1509.13|1505.13|1508.87|1504.87|30
1620815040000|2021-05-12 10:24:00|1509.14|1505.14|1509.34|1505.34|1509.37|1505.37|1508.98|1504.98|26
1620815050000|2021-05-12 10:24:10|1509.19|1505.19|1509.87|1505.87|1509.87|1505.87|1509.19|1505.19|29
1620815060000|2021-05-12 10:24:20|1509.86|1505.86|1510|1506|1510.02|1506.02|1509.7|1505.7|29
1620815070000|2021-05-12 10:24:30|1509.99|1505.99|1509.42|1505.42|1510.01|1506.01|1509.01|1505.01|21
1620815080000|2021-05-12 10:24:40|1509.43|1505.43|1509.3|1505.3|1509.72|1505.72|1509.24|1505.24|33
1620815090000|2021-05-12 10:24:50|1509.28|1505.28|1508.75|1504.75|1509.3|1505.3|1508.33|1504.33|33
1620815100000|2021-05-12 10:25:00|1508.8|1504.8|1507.64|1503.64|1509.2|1505.2|1507.64|1503.64|37
1620815110000|2021-05-12 10:25:10|1507.4|1503.4|1503.34|1499.34|1507.55|1503.55|1503.34|1499.34|34
1620815120000|2021-05-12 10:25:20|1503.36|1499.36|1502.97|1498.97|1503.38|1499.38|1502.14|1498.14|33
1620815130000|2021-05-12 10:25:30|1503.64|1499.64|1505.6|1501.6|1505.63|1501.63|1503.64|1499.64|32
1620815140000|2021-05-12 10:25:40|1505.63|1501.63|1507.14|1503.14|1507.14|1503.14|1505.56|1501.56|31
1620815150000|2021-05-12 10:25:50|1507.13|1503.13|1506.63|1502.63|1507.13|1503.13|1506.21|1502.21|35
1620815160000|2021-05-12 10:26:00|1506.65|1502.65|1506.94|1502.94|1508.44|1504.44|1506.65|1502.65|29
1620815170000|2021-05-12 10:26:10|1506.83|1502.83|1503.73|1499.73|1506.83|1502.83|1503.69|1499.69|38
1620815180000|2021-05-12 10:26:20|1503.54|1499.54|1504.73|1500.73|1504.75|1500.75|1503.54|1499.54|34
1620815190000|2021-05-12 10:26:30|1504.77|1500.77|1505.23|1501.23|1505.24|1501.24|1504.76|1500.76|24
1620815200000|2021-05-12 10:26:40|1505.21|1501.21|1504.66|1500.66|1505.33|1501.33|1504.58|1500.58|26
1620815210000|2021-05-12 10:26:50|1504.94|1500.94|1503.56|1499.56|1504.94|1500.94|1503.56|1499.56|37
1620815220000|2021-05-12 10:27:00|1503.55|1499.55|1504.77|1500.77|1504.93|1500.93|1503.28|1499.28|38
1620815230000|2021-05-12 10:27:10|1504.91|1500.91|1504.52|1500.52|1505.02|1501.02|1504.52|1500.52|36
1620815240000|2021-05-12 10:27:20|1504.07|1500.07|1504.19|1500.19|1504.6|1500.6|1502.56|1498.56|37
1620815250000|2021-05-12 10:27:30|1504.18|1500.18|1503.58|1499.58|1504.18|1500.18|1502.7|1498.7|35
1620815260000|2021-05-12 10:27:40|1503.64|1499.64|1503.91|1499.91|1504.02|1500.02|1503.57|1499.57|30
1620815270000|2021-05-12 10:27:50|1503.9|1499.9|1503.81|1499.81|1504.03|1500.03|1503.75|1499.75|29
1620815280000|2021-05-12 10:28:00|1503.88|1499.88|1503.99|1499.99|1504.07|1500.07|1503.75|1499.75|30
1620815290000|2021-05-12 10:28:10|1503.97|1499.97|1503.29|1499.29|1504.01|1500.01|1503.1|1499.1|32
1620815300000|2021-05-12 10:28:20|1503.39|1499.39|1502.67|1498.67|1503.45|1499.45|1502.67|1498.67|32
1620815310000|2021-05-12 10:28:30|1502.66|1498.66|1502.21|1498.21|1502.68|1498.68|1502.09|1498.09|33
1620815320000|2021-05-12 10:28:40|1502.11|1498.11|1500.57|1496.57|1502.14|1498.14|1500.52|1496.52|35
1620815330000|2021-05-12 10:28:50|1500.55|1496.55|1499.97|1495.97|1500.55|1496.55|1499.23|1495.23|39
1620815340000|2021-05-12 10:29:00|1499.92|1495.92|1501.13|1497.13|1501.44|1497.44|1499.92|1495.92|31
1620815350000|2021-05-12 10:29:10|1501.25|1497.25|1501.89|1497.89|1501.9|1497.9|1501.03|1497.03|33
1620815360000|2021-05-12 10:29:20|1501.9|1497.9|1501.69|1497.69|1501.9|1497.9|1501.35|1497.35|25
1620815370000|2021-05-12 10:29:30|1501.68|1497.68|1501.48|1497.48|1501.93|1497.93|1501.48|1497.48|36
1620815380000|2021-05-12 10:29:40|1501.47|1497.47|1501.45|1497.45|1501.56|1497.56|1501.38|1497.38|34
1620815390000|2021-05-12 10:29:50|1501.41|1497.41|1500.82|1496.82|1501.47|1497.47|1500.73|1496.73|34
1620815400000|2021-05-12 10:30:00|1500.92|1496.92|1500.81|1496.81|1501.33|1497.33|1500.74|1496.74|37
1620815410000|2021-05-12 10:30:10|1500.82|1496.82|1500.65|1496.65|1500.82|1496.82|1500.55|1496.55|31
1620815420000|2021-05-12 10:30:20|1500.68|1496.68|1501.2|1497.2|1501.2|1497.2|1500.61|1496.61|33
1620815430000|2021-05-12 10:30:30|1501.21|1497.21|1500.87|1496.87|1501.4|1497.4|1500.85|1496.85|28
1620815440000|2021-05-12 10:30:40|1500.82|1496.82|1499.95|1495.95|1500.82|1496.82|1499.95|1495.95|28
1620815450000|2021-05-12 10:30:50|1499.96|1495.96|1499.94|1495.94|1500.03|1496.03|1499.24|1495.24|20
1620815460000|2021-05-12 10:31:00|1499.99|1495.99|1500.16|1496.16|1500.2|1496.2|1499.84|1495.84|26
1620815470000|2021-05-12 10:31:10|1500.17|1496.17|1500.12|1496.12|1500.73|1496.73|1499.98|1495.98|30
1620815480000|2021-05-12 10:31:20|1500.13|1496.13|1500.89|1496.89|1500.98|1496.98|1500.13|1496.13|22
1620815490000|2021-05-12 10:31:30|1500.9|1496.9|1500.89|1496.89|1501.48|1497.48|1500.69|1496.69|31
1620815500000|2021-05-12 10:31:40|1500.88|1496.88|1500.86|1496.86|1500.92|1496.92|1500.77|1496.77|18
1620815510000|2021-05-12 10:31:50|1500.8|1496.8|1500.84|1496.84|1500.89|1496.89|1500.6|1496.6|22
1620815520000|2021-05-12 10:32:00|1500.85|1496.85|1499.18|1495.18|1500.87|1496.87|1499.12|1495.12|29
1620815530000|2021-05-12 10:32:10|1499.2|1495.2|1498.67|1494.67|1499.32|1495.32|1498.67|1494.67|35
1620815540000|2021-05-12 10:32:20|1498.6|1494.6|1496.28|1492.28|1498.82|1494.82|1496.22|1492.22|30
1620815550000|2021-05-12 10:32:30|1496.23|1492.23|1495.4|1491.4|1496.43|1492.43|1495.4|1491.4|35
1620815560000|2021-05-12 10:32:40|1495.37|1491.37|1495.9|1491.9|1495.92|1491.92|1495.37|1491.37|32
1620815570000|2021-05-12 10:32:50|1495.92|1491.92|1495.93|1491.93|1496.1|1492.1|1495.92|1491.92|27
1620815580000|2021-05-12 10:33:00|1496.08|1492.08|1496.22|1492.22|1496.37|1492.37|1496.08|1492.08|16
1620815590000|2021-05-12 10:33:10|1496.18|1492.18|1496.62|1492.62|1496.62|1492.62|1496.17|1492.17|22
1620815600000|2021-05-12 10:33:20|1496.65|1492.65|1498.02|1494.02|1498.15|1494.15|1496.63|1492.63|27
1620815610000|2021-05-12 10:33:30|1498.03|1494.03|1499.79|1495.79|1499.79|1495.79|1497.95|1493.95|30
1620815620000|2021-05-12 10:33:40|1499.8|1495.8|1499.71|1495.71|1499.8|1495.8|1499.05|1495.05|27
1620815630000|2021-05-12 10:33:50|1499.85|1495.85|1500.46|1496.46|1500.63|1496.63|1499.69|1495.69|16
1620815640000|2021-05-12 10:34:00|1500.41|1496.41|1500.14|1496.14|1500.99|1496.99|1499.94|1495.94|31
1620815650000|2021-05-12 10:34:10|1500.12|1496.12|1499.43|1495.43|1500.12|1496.12|1498.98|1494.98|28
1620815660000|2021-05-12 10:34:20|1499.38|1495.38|1498.53|1494.53|1499.58|1495.58|1498.53|1494.53|33
1620815670000|2021-05-12 10:34:30|1498.5|1494.5|1499.7|1495.7|1499.8|1495.8|1498.34|1494.34|28
1620815680000|2021-05-12 10:34:40|1499.62|1495.62|1499.22|1495.22|1499.62|1495.62|1499.08|1495.08|34
1620815690000|2021-05-12 10:34:50|1499.11|1495.11|1498.88|1494.88|1499.12|1495.12|1498.81|1494.81|30
1620815700000|2021-05-12 10:35:00|1498.91|1494.91|1497.76|1493.76|1498.92|1494.92|1497.76|1493.76|25
1620815710000|2021-05-12 10:35:10|1497.74|1493.74|1496.15|1492.15|1497.74|1493.74|1496.15|1492.15|29
1620815720000|2021-05-12 10:35:20|1496.05|1492.05|1496.01|1492.01|1496.65|1492.65|1496.01|1492.01|35
1620815730000|2021-05-12 10:35:30|1495.86|1491.86|1494.39|1490.39|1495.86|1491.86|1494.39|1490.39|36
1620815740000|2021-05-12 10:35:40|1494.16|1490.16|1490.65|1486.65|1494.35|1490.35|1490.65|1486.65|31
1620815750000|2021-05-12 10:35:50|1490.62|1486.62|1491.11|1487.11|1491.94|1487.94|1490.62|1486.62|35
1620815760000|2021-05-12 10:36:00|1491.18|1487.18|1491.44|1487.44|1491.48|1487.48|1490.84|1486.84|29
1620815770000|2021-05-12 10:36:10|1491.31|1487.31|1486.85|1482.85|1491.31|1487.31|1486.24|1482.24|33
1620815780000|2021-05-12 10:36:20|1486.54|1482.54|1487.48|1483.48|1488.06|1484.06|1485.79|1481.79|30
1620815790000|2021-05-12 10:36:30|1487.73|1483.73|1485.73|1481.73|1488.62|1484.62|1485.72|1481.72|36
1620815800000|2021-05-12 10:36:40|1485.77|1481.77|1484.16|1480.16|1485.77|1481.77|1483.22|1479.22|36
1620815810000|2021-05-12 10:36:50|1484.1|1480.1|1482.9|1478.9|1484.25|1480.25|1482.56|1478.56|38
1620815820000|2021-05-12 10:37:00|1482.68|1478.68|1481.7|1477.7|1482.68|1478.68|1481.28|1477.28|36
1620815830000|2021-05-12 10:37:10|1481.68|1477.68|1480.79|1476.79|1481.68|1477.68|1480.49|1476.49|30
1620815840000|2021-05-12 10:37:20|1480.49|1476.49|1481.65|1477.65|1482.52|1478.52|1480.49|1476.49|34
1620815850000|2021-05-12 10:37:30|1481.63|1477.63|1481.71|1477.71|1481.71|1477.71|1480.6|1476.6|36
1620815860000|2021-05-12 10:37:40|1481.72|1477.72|1482.22|1478.22|1482.39|1478.39|1481.13|1477.13|35
1620815870000|2021-05-12 10:37:50|1482.18|1478.18|1484.24|1480.24|1484.4|1480.4|1482.12|1478.12|32
1620815880000|2021-05-12 10:38:00|1484.25|1480.25|1486.18|1482.18|1486.32|1482.32|1483.99|1479.99|37
1620815890000|2021-05-12 10:38:10|1486.28|1482.28|1486.87|1482.87|1488.06|1484.06|1485.59|1481.59|34
1620815900000|2021-05-12 10:38:20|1486.85|1482.85|1485.3|1481.3|1487.74|1483.74|1485.3|1481.3|37
1620815910000|2021-05-12 10:38:30|1484.82|1480.82|1486.83|1482.83|1486.83|1482.83|1484.82|1480.82|29
1620815920000|2021-05-12 10:38:40|1487.09|1483.09|1483.78|1479.78|1487.09|1483.09|1483.64|1479.64|31
1620815930000|2021-05-12 10:38:50|1483.7|1479.7|1482.52|1478.52|1484.42|1480.42|1482.06|1478.06|40
1620815940000|2021-05-12 10:39:00|1482.62|1478.62|1481.51|1477.51|1482.65|1478.65|1481.5|1477.5|35
1620815950000|2021-05-12 10:39:10|1481.54|1477.54|1481.11|1477.11|1481.61|1477.61|1480.54|1476.54|32
1620815960000|2021-05-12 10:39:20|1481.09|1477.09|1482.26|1478.26|1482.9|1478.9|1481.05|1477.05|39
1620815970000|2021-05-12 10:39:30|1482.19|1478.19|1479.67|1475.67|1482.19|1478.19|1479.61|1475.61|31
1620815980000|2021-05-12 10:39:40|1479.62|1475.62|1479.16|1475.16|1479.88|1475.88|1479.11|1475.11|35
1620815990000|2021-05-12 10:39:50|1479.03|1475.03|1479.45|1475.45|1479.73|1475.73|1478.65|1474.65|33
1620816000000|2021-05-12 10:40:00|1479.47|1475.47|1480.06|1476.06|1480.75|1476.75|1479.47|1475.47|32
1620816010000|2021-05-12 10:40:10|1480.19|1476.19|1479.08|1475.08|1480.92|1476.92|1478.91|1474.91|36
1620816020000|2021-05-12 10:40:20|1479.13|1475.13|1478.93|1474.93|1479.13|1475.13|1478.2|1474.2|35
1620816030000|2021-05-12 10:40:30|1479.02|1475.02|1478.68|1474.68|1479.14|1475.14|1478.65|1474.65|33
1620816040000|2021-05-12 10:40:40|1478.58|1474.58|1479.07|1475.07|1479.21|1475.21|1478.41|1474.41|33
1620816050000|2021-05-12 10:40:50|1478.89|1474.89|1478.7|1474.7|1479|1475|1478.39|1474.39|33
1620816060000|2021-05-12 10:41:00|1478.68|1474.68|1479.12|1475.12|1479.12|1475.12|1478.3|1474.3|35
1620816070000|2021-05-12 10:41:10|1479.01|1475.01|1479.14|1475.14|1479.14|1475.14|1478.81|1474.81|31
1620816080000|2021-05-12 10:41:20|1479.11|1475.11|1479.23|1475.23|1479.23|1475.23|1478.98|1474.98|27
1620816090000|2021-05-12 10:41:30|1479.27|1475.27|1479.53|1475.53|1479.81|1475.81|1479.22|1475.22|35
1620816100000|2021-05-12 10:41:40|1479.55|1475.55|1480.66|1476.66|1481.09|1477.09|1479.32|1475.32|35
1620816110000|2021-05-12 10:41:50|1480.69|1476.69|1483.59|1479.59|1483.59|1479.59|1480.69|1476.69|28
1620816120000|2021-05-12 10:42:00|1483.62|1479.62|1483.43|1479.43|1484.47|1480.47|1482.5|1478.5|38
1620816130000|2021-05-12 10:42:10|1483.46|1479.46|1484.11|1480.11|1484.64|1480.64|1483.31|1479.31|36
1620816140000|2021-05-12 10:42:20|1484.25|1480.25|1485.2|1481.2|1485.33|1481.33|1484.25|1480.25|35
1620816150000|2021-05-12 10:42:30|1485.23|1481.23|1486.09|1482.09|1486.15|1482.15|1485.23|1481.23|36
1620816160000|2021-05-12 10:42:40|1486|1482|1483.59|1479.59|1486.11|1482.11|1483.59|1479.59|36
1620816170000|2021-05-12 10:42:50|1483.76|1479.76|1480.26|1476.26|1483.76|1479.76|1480.1|1476.1|35
1620816180000|2021-05-12 10:43:00|1480.09|1476.09|1482.75|1478.75|1482.93|1478.93|1480.09|1476.09|39
1620816190000|2021-05-12 10:43:10|1482.74|1478.74|1480.65|1476.65|1482.97|1478.97|1479.51|1475.51|34
1620816200000|2021-05-12 10:43:20|1480.55|1476.55|1478.17|1474.17|1480.55|1476.55|1477|1473|35
1620816210000|2021-05-12 10:43:30|1477.44|1473.44|1477.09|1473.09|1477.67|1473.67|1477.02|1473.02|26
1620816220000|2021-05-12 10:43:40|1477.08|1473.08|1475.47|1471.47|1477.14|1473.14|1475.32|1471.32|30
1620816230000|2021-05-12 10:43:50|1475.45|1471.45|1475.42|1471.42|1475.58|1471.58|1474.62|1470.62|33
1620816240000|2021-05-12 10:44:00|1475.52|1471.52|1474.99|1470.99|1475.52|1471.52|1474.71|1470.71|34
1620816250000|2021-05-12 10:44:10|1474.97|1470.97|1474.84|1470.84|1475.35|1471.35|1474.45|1470.45|36
1620816260000|2021-05-12 10:44:20|1474.81|1470.81|1472.26|1468.26|1474.81|1470.81|1471.37|1467.37|36
1620816270000|2021-05-12 10:44:30|1471.7|1467.7|1466.95|1462.95|1471.92|1467.92|1466.88|1462.88|37
1620816280000|2021-05-12 10:44:40|1466.94|1462.94|1467.71|1463.71|1469.12|1465.12|1465.94|1461.94|39
1620816290000|2021-05-12 10:44:50|1467.54|1463.54|1469.71|1465.71|1469.81|1465.81|1466.83|1462.83|35
1620816300000|2021-05-12 10:45:00|1469.72|1465.72|1472.61|1468.61|1472.61|1468.61|1469.72|1465.72|37
1620816310000|2021-05-12 10:45:10|1472.39|1468.39|1476.63|1472.63|1476.71|1472.71|1472.39|1468.39|38
1620816320000|2021-05-12 10:45:20|1476.47|1472.47|1476.71|1472.71|1477.59|1473.59|1476.46|1472.46|38
1620816330000|2021-05-12 10:45:30|1476.91|1472.91|1476.2|1472.2|1477.21|1473.21|1476.2|1472.2|37
1620816340000|2021-05-12 10:45:40|1476.29|1472.29|1476.04|1472.04|1476.74|1472.74|1475.87|1471.87|29
1620816350000|2021-05-12 10:45:50|1476.05|1472.05|1476.77|1472.77|1476.85|1472.85|1476.04|1472.04|31
1620816360000|2021-05-12 10:46:00|1476.82|1472.82|1477.12|1473.12|1477.41|1473.41|1476.59|1472.59|27
1620816370000|2021-05-12 10:46:10|1477|1473|1476.86|1472.86|1477.33|1473.33|1476.26|1472.26|32
1620816380000|2021-05-12 10:46:20|1476.85|1472.85|1479.36|1475.36|1479.66|1475.66|1476.61|1472.61|38
1620816390000|2021-05-12 10:46:30|1479.39|1475.39|1478.2|1474.2|1479.51|1475.51|1478|1474|35
1620816400000|2021-05-12 10:46:40|1478.25|1474.25|1478.29|1474.29|1478.5|1474.5|1477.77|1473.77|38
1620816410000|2021-05-12 10:46:50|1478.21|1474.21|1476.99|1472.99|1478.23|1474.23|1476.65|1472.65|34
1620816420000|2021-05-12 10:47:00|1477.02|1473.02|1473.97|1469.97|1477.02|1473.02|1473.15|1469.15|39
1620816430000|2021-05-12 10:47:10|1473.98|1469.98|1469.19|1465.19|1473.98|1469.98|1468.97|1464.97|40
1620816440000|2021-05-12 10:47:20|1469.01|1465.01|1466.93|1462.93|1469.01|1465.01|1466.93|1462.93|37
1620816450000|2021-05-12 10:47:30|1466.99|1462.99|1468.29|1464.29|1468.29|1464.29|1466.99|1462.99|38
1620816460000|2021-05-12 10:47:40|1468.48|1464.48|1471.53|1467.53|1471.63|1467.63|1468.48|1464.48|38
1620816470000|2021-05-12 10:47:50|1471.52|1467.52|1473.42|1469.42|1473.53|1469.53|1471.38|1467.38|33
1620816480000|2021-05-12 10:48:00|1473.48|1469.48|1475.52|1471.52|1475.52|1471.52|1473.48|1469.48|30
1620816490000|2021-05-12 10:48:10|1475.66|1471.66|1477.58|1473.58|1477.58|1473.58|1475.66|1471.66|34
1620816500000|2021-05-12 10:48:20|1477.51|1473.51|1478.29|1474.29|1478.55|1474.55|1477.36|1473.36|36
1620816510000|2021-05-12 10:48:30|1478.3|1474.3|1476.52|1472.52|1478.44|1474.44|1476.49|1472.49|37
1620816520000|2021-05-12 10:48:40|1476.5|1472.5|1475.43|1471.43|1476.52|1472.52|1475.43|1471.43|35
1620816530000|2021-05-12 10:48:50|1475.42|1471.42|1474.89|1470.89|1475.42|1471.42|1473.6|1469.6|37
1620816540000|2021-05-12 10:49:00|1474.94|1470.94|1476.8|1472.8|1477.31|1473.31|1474.94|1470.94|33
1620816550000|2021-05-12 10:49:10|1477.02|1473.02|1477.71|1473.71|1477.82|1473.82|1476.73|1472.73|27
1620816560000|2021-05-12 10:49:20|1477.66|1473.66|1478.2|1474.2|1478.78|1474.78|1477.59|1473.59|34
1620816570000|2021-05-12 10:49:30|1478.25|1474.25|1478.94|1474.94|1478.94|1474.94|1477.38|1473.38|25
1620816580000|2021-05-12 10:49:40|1479.01|1475.01|1483.46|1479.46|1483.89|1479.89|1478.45|1474.45|30
1620816590000|2021-05-12 10:49:50|1483.48|1479.48|1484.08|1480.08|1484.45|1480.45|1483.43|1479.43|25
1620816600000|2021-05-12 10:50:00|1484.54|1480.54|1487.79|1483.79|1487.79|1483.79|1484.54|1480.54|35
1620816610000|2021-05-12 10:50:10|1487.92|1483.92|1488.65|1484.65|1488.78|1484.78|1487.78|1483.78|32
1620816620000|2021-05-12 10:50:20|1488.59|1484.59|1487.58|1483.58|1489.14|1485.14|1487.58|1483.58|36
1620816630000|2021-05-12 10:50:30|1487.61|1483.61|1487.82|1483.82|1487.94|1483.94|1487.61|1483.61|36
1620816640000|2021-05-12 10:50:40|1487.79|1483.79|1485.61|1481.61|1487.79|1483.79|1485.46|1481.46|38
1620816650000|2021-05-12 10:50:50|1485.63|1481.63|1487.91|1483.91|1487.91|1483.91|1485.56|1481.56|36
1620816660000|2021-05-12 10:51:00|1487.87|1483.87|1486.3|1482.3|1487.97|1483.97|1485.84|1481.84|35
1620816670000|2021-05-12 10:51:10|1485.96|1481.96|1485.06|1481.06|1485.96|1481.96|1485.06|1481.06|33
1620816680000|2021-05-12 10:51:20|1485.12|1481.12|1482.69|1478.69|1485.12|1481.12|1482.36|1478.36|38
1620816690000|2021-05-12 10:51:30|1482.77|1478.77|1484.81|1480.81|1485.02|1481.02|1482.07|1478.07|37
1620816700000|2021-05-12 10:51:40|1484.85|1480.85|1483.57|1479.57|1485.41|1481.41|1483.57|1479.57|33
1620816710000|2021-05-12 10:51:50|1483.56|1479.56|1483.28|1479.28|1483.59|1479.59|1482.28|1478.28|32
1620816720000|2021-05-12 10:52:00|1483.1|1479.1|1483.47|1479.47|1483.47|1479.47|1482.11|1478.11|34
1620816730000|2021-05-12 10:52:10|1483.59|1479.59|1482.87|1478.87|1483.63|1479.63|1482.1|1478.1|36
1620816740000|2021-05-12 10:52:20|1482.86|1478.86|1483.48|1479.48|1483.67|1479.67|1482.55|1478.55|38
1620816750000|2021-05-12 10:52:30|1483.55|1479.55|1483.26|1479.26|1483.55|1479.55|1483.26|1479.26|28
1620816760000|2021-05-12 10:52:40|1483.25|1479.25|1484.59|1480.59|1484.59|1480.59|1482.96|1478.96|30
1620816770000|2021-05-12 10:52:50|1484.63|1480.63|1484.93|1480.93|1485.26|1481.26|1484.4|1480.4|28
1620816780000|2021-05-12 10:53:00|1485.2|1481.2|1485.24|1481.24|1485.49|1481.49|1484.97|1480.97|14
1620816790000|2021-05-12 10:53:10|1485.04|1481.04|1485.66|1481.66|1485.67|1481.67|1485.04|1481.04|28
1620816800000|2021-05-12 10:53:20|1485.22|1481.22|1485.24|1481.24|1485.95|1481.95|1485.22|1481.22|18
1620816810000|2021-05-12 10:53:30|1485.52|1481.52|1485.08|1481.08|1485.54|1481.54|1484.54|1480.54|26
1620816820000|2021-05-12 10:53:40|1485.06|1481.06|1485.08|1481.08|1485.4|1481.4|1484.74|1480.74|28
1620816830000|2021-05-12 10:53:50|1485.14|1481.14|1483.88|1479.88|1485.41|1481.41|1483.83|1479.83|36
1620816840000|2021-05-12 10:54:00|1484.13|1480.13|1484.11|1480.11|1484.44|1480.44|1483.87|1479.87|33
1620816850000|2021-05-12 10:54:10|1484.12|1480.12|1482.64|1478.64|1484.2|1480.2|1482.55|1478.55|37
1620816860000|2021-05-12 10:54:20|1482.76|1478.76|1482.92|1478.92|1483.02|1479.02|1482.64|1478.64|34
1620816870000|2021-05-12 10:54:30|1482.91|1478.91|1482.77|1478.77|1483.74|1479.74|1482.77|1478.77|33
1620816880000|2021-05-12 10:54:40|1482.73|1478.73|1482.79|1478.79|1482.8|1478.8|1482.41|1478.41|34
1620816890000|2021-05-12 10:54:50|1482.8|1478.8|1480.06|1476.06|1482.8|1478.8|1480.06|1476.06|34
1620816900000|2021-05-12 10:55:00|1480.1|1476.1|1481.77|1477.77|1481.77|1477.77|1480.1|1476.1|25
1620816910000|2021-05-12 10:55:10|1481.81|1477.81|1482.26|1478.26|1482.36|1478.36|1481.81|1477.81|31
1620816920000|2021-05-12 10:55:20|1482.35|1478.35|1480.67|1476.67|1482.37|1478.37|1480.52|1476.52|37
1620816930000|2021-05-12 10:55:30|1480.69|1476.69|1480.11|1476.11|1480.75|1476.75|1480.01|1476.01|37
1620816940000|2021-05-12 10:55:40|1480.16|1476.16|1480.81|1476.81|1480.94|1476.94|1479.99|1475.99|33
1620816950000|2021-05-12 10:55:50|1480.69|1476.69|1480.93|1476.93|1480.93|1476.93|1480.45|1476.45|35
1620816960000|2021-05-12 10:56:00|1480.82|1476.82|1479.76|1475.76|1481.43|1477.43|1479.76|1475.76|34
1620816970000|2021-05-12 10:56:10|1479.65|1475.65|1480.6|1476.6|1480.6|1476.6|1479.13|1475.13|35
1620816980000|2021-05-12 10:56:20|1480.7|1476.7|1480.73|1476.73|1480.76|1476.76|1480.11|1476.11|32
1620816990000|2021-05-12 10:56:30|1480.23|1476.23|1479.43|1475.43|1480.73|1476.73|1479.19|1475.19|35
1620817000000|2021-05-12 10:56:40|1479.13|1475.13|1477.46|1473.46|1479.32|1475.32|1477.04|1473.04|35
1620817010000|2021-05-12 10:56:50|1477.49|1473.49|1477.09|1473.09|1478.27|1474.27|1477.09|1473.09|36
1620817020000|2021-05-12 10:57:00|1476.69|1472.69|1478.21|1474.21|1478.21|1474.21|1476.62|1472.62|38
1620817030000|2021-05-12 10:57:10|1478.34|1474.34|1477.89|1473.89|1478.58|1474.58|1477.68|1473.68|35
1620817040000|2021-05-12 10:57:20|1477.97|1473.97|1476.33|1472.33|1478.06|1474.06|1475.76|1471.76|33
1620817050000|2021-05-12 10:57:30|1475.88|1471.88|1476.25|1472.25|1476.54|1472.54|1475.77|1471.77|33
1620817060000|2021-05-12 10:57:40|1476.21|1472.21|1475.66|1471.66|1476.38|1472.38|1475.66|1471.66|35
1620817070000|2021-05-12 10:57:50|1475.55|1471.55|1475.73|1471.73|1476.13|1472.13|1475.54|1471.54|32
1620817080000|2021-05-12 10:58:00|1475.72|1471.72|1474.32|1470.32|1475.72|1471.72|1474.22|1470.22|32
1620817090000|2021-05-12 10:58:10|1474.3|1470.3|1475.05|1471.05|1475.1|1471.1|1474.22|1470.22|29
1620817100000|2021-05-12 10:58:20|1475.1|1471.1|1475.37|1471.37|1475.41|1471.41|1475|1471|34
1620817110000|2021-05-12 10:58:30|1475.47|1471.47|1475.39|1471.39|1475.47|1471.47|1475.2|1471.2|30
1620817120000|2021-05-12 10:58:40|1475.37|1471.37|1473.05|1469.05|1475.48|1471.48|1473.03|1469.03|35
1620817130000|2021-05-12 10:58:50|1473.03|1469.03|1472.29|1468.29|1473.21|1469.21|1472.21|1468.21|29
1620817140000|2021-05-12 10:59:00|1472.39|1468.39|1470.71|1466.71|1472.39|1468.39|1470.71|1466.71|31
1620817150000|2021-05-12 10:59:10|1470.66|1466.66|1469.15|1465.15|1470.68|1466.68|1469.03|1465.03|39
1620817160000|2021-05-12 10:59:20|1469.2|1465.2|1468.96|1464.96|1469.37|1465.37|1468.15|1464.15|30
1620817170000|2021-05-12 10:59:30|1468.95|1464.95|1467.72|1463.72|1469.04|1465.04|1467.72|1463.72|35
1620817180000|2021-05-12 10:59:40|1467.63|1463.63|1468.19|1464.19|1468.93|1464.93|1467.49|1463.49|39
1620817190000|2021-05-12 10:59:50|1468.31|1464.31|1469.37|1465.37|1470.02|1466.02|1468.31|1464.31|38
1620817200000|2021-05-12 11:00:00|1469.21|1465.21|1468.5|1464.5|1469.38|1465.38|1468.5|1464.5|37
1620817210000|2021-05-12 11:00:10|1468.48|1464.48|1471.22|1467.22|1471.47|1467.47|1468.48|1464.48|37
1620817220000|2021-05-12 11:00:20|1471.23|1467.23|1473.31|1469.31|1473.31|1469.31|1471.11|1467.11|39
1620817230000|2021-05-12 11:00:30|1473.59|1469.59|1475.28|1471.28|1475.33|1471.33|1473.52|1469.52|38
1620817240000|2021-05-12 11:00:40|1475.25|1471.25|1475.53|1471.53|1475.72|1471.72|1475.03|1471.03|31
1620817250000|2021-05-12 11:00:50|1475.66|1471.66|1477.46|1473.46|1477.46|1473.46|1475.65|1471.65|38
1620817260000|2021-05-12 11:01:00|1477.47|1473.47|1478.16|1474.16|1478.16|1474.16|1477.38|1473.38|33
1620817270000|2021-05-12 11:01:10|1478.42|1474.42|1480.9|1476.9|1480.97|1476.97|1478.42|1474.42|36
1620817280000|2021-05-12 11:01:20|1480.81|1476.81|1481.07|1477.07|1481.39|1477.39|1480.48|1476.48|38
1620817290000|2021-05-12 11:01:30|1481.05|1477.05|1480.18|1476.18|1481.53|1477.53|1480.18|1476.18|37
1620817300000|2021-05-12 11:01:40|1480.15|1476.15|1480.29|1476.29|1480.52|1476.52|1478.81|1474.81|37
1620817310000|2021-05-12 11:01:50|1480.24|1476.24|1479.79|1475.79|1480.57|1476.57|1479.79|1475.79|33
1620817320000|2021-05-12 11:02:00|1479.66|1475.66|1480.31|1476.31|1480.64|1476.64|1479.53|1475.53|33
1620817330000|2021-05-12 11:02:10|1480.33|1476.33|1480.93|1476.93|1481.05|1477.05|1480.33|1476.33|36
1620817340000|2021-05-12 11:02:20|1480.94|1476.94|1480.04|1476.04|1481.17|1477.17|1479.78|1475.78|35
1620817350000|2021-05-12 11:02:30|1480.05|1476.05|1480.72|1476.72|1480.78|1476.78|1480.03|1476.03|31
1620817360000|2021-05-12 11:02:40|1480.8|1476.8|1483.63|1479.63|1484.24|1480.24|1480.65|1476.65|39
1620817370000|2021-05-12 11:02:50|1483.73|1479.73|1485.26|1481.26|1485.26|1481.26|1483.73|1479.73|35
1620817380000|2021-05-12 11:03:00|1485.27|1481.27|1485.39|1481.39|1485.54|1481.54|1485.22|1481.22|33
1620817390000|2021-05-12 11:03:10|1485.72|1481.72|1484.88|1480.88|1485.72|1481.72|1484.7|1480.7|33
1620817400000|2021-05-12 11:03:20|1484.84|1480.84|1484.63|1480.63|1485|1481|1483.94|1479.94|39
1620817410000|2021-05-12 11:03:30|1484.67|1480.67|1485.63|1481.63|1485.68|1481.68|1484.67|1480.67|35
1620817420000|2021-05-12 11:03:40|1485.7|1481.7|1486.29|1482.29|1486.45|1482.45|1485.23|1481.23|37
1620817430000|2021-05-12 11:03:50|1486.38|1482.38|1486.5|1482.5|1486.5|1482.5|1486.07|1482.07|30
1620817440000|2021-05-12 11:04:00|1486.44|1482.44|1486.31|1482.31|1486.61|1482.61|1486.13|1482.13|32
1620817450000|2021-05-12 11:04:10|1486.38|1482.38|1486.78|1482.78|1487.25|1483.25|1486.31|1482.31|35
1620817460000|2021-05-12 11:04:20|1486.8|1482.8|1485.98|1481.98|1486.8|1482.8|1485.98|1481.98|32
1620817470000|2021-05-12 11:04:30|1485.97|1481.97|1485.11|1481.11|1485.97|1481.97|1484.89|1480.89|34
1620817480000|2021-05-12 11:04:40|1484.98|1480.98|1485.16|1481.16|1485.29|1481.29|1484.92|1480.92|27
1620817490000|2021-05-12 11:04:50|1485.18|1481.18|1486.3|1482.3|1486.53|1482.53|1485.18|1481.18|26
1620817500000|2021-05-12 11:05:00|1486.29|1482.29|1486.49|1482.49|1486.81|1482.81|1485.76|1481.76|31
1620817510000|2021-05-12 11:05:10|1486.63|1482.63|1487.75|1483.75|1487.92|1483.92|1486.63|1482.63|34
1620817520000|2021-05-12 11:05:20|1487.76|1483.76|1487.38|1483.38|1487.76|1483.76|1486.96|1482.96|25
1620817530000|2021-05-12 11:05:30|1487.48|1483.48|1487.74|1483.74|1488.19|1484.19|1487.48|1483.48|32
1620817540000|2021-05-12 11:05:40|1487.73|1483.73|1484.28|1480.28|1487.74|1483.74|1484.22|1480.22|38
1620817550000|2021-05-12 11:05:50|1483.74|1479.74|1485.47|1481.47|1485.59|1481.59|1483.45|1479.45|35
1620817560000|2021-05-12 11:06:00|1485.43|1481.43|1484.05|1480.05|1485.81|1481.81|1483.74|1479.74|35
1620817570000|2021-05-12 11:06:10|1484.04|1480.04|1483.53|1479.53|1484.16|1480.16|1482.98|1478.98|38
1620817580000|2021-05-12 11:06:20|1483.52|1479.52|1483.16|1479.16|1483.83|1479.83|1483.09|1479.09|31
1620817590000|2021-05-12 11:06:30|1483.25|1479.25|1483.07|1479.07|1483.25|1479.25|1482.48|1478.48|31
1620817600000|2021-05-12 11:06:40|1483.05|1479.05|1483.98|1479.98|1483.98|1479.98|1482.97|1478.97|28
1620817610000|2021-05-12 11:06:50|1483.93|1479.93|1484.47|1480.47|1484.56|1480.56|1483.48|1479.48|38
1620817620000|2021-05-12 11:07:00|1485.6|1481.6|1483.56|1479.56|1485.61|1481.61|1483.43|1479.43|33
1620817630000|2021-05-12 11:07:10|1483.2|1479.2|1484.05|1480.05|1484.05|1480.05|1482.81|1478.81|33
1620817640000|2021-05-12 11:07:20|1484.04|1480.04|1484.11|1480.11|1484.34|1480.34|1483.66|1479.66|35
1620817650000|2021-05-12 11:07:30|1484.1|1480.1|1484.92|1480.92|1484.92|1480.92|1484.1|1480.1|28
1620817660000|2021-05-12 11:07:40|1484.9|1480.9|1485.43|1481.43|1485.69|1481.69|1484.8|1480.8|27
1620817670000|2021-05-12 11:07:50|1485.22|1481.22|1485.57|1481.57|1485.6|1481.6|1485.12|1481.12|32
1620817680000|2021-05-12 11:08:00|1485.61|1481.61|1486.29|1482.29|1486.32|1482.32|1485.42|1481.42|33
1620817690000|2021-05-12 11:08:10|1486.28|1482.28|1485.79|1481.79|1486.47|1482.47|1485.68|1481.68|30
1620817700000|2021-05-12 11:08:20|1485.75|1481.75|1485.22|1481.22|1485.81|1481.81|1485.09|1481.09|32
1620817710000|2021-05-12 11:08:30|1485.24|1481.24|1484.8|1480.8|1485.34|1481.34|1484.72|1480.72|36
1620817720000|2021-05-12 11:08:40|1484.98|1480.98|1486.13|1482.13|1486.26|1482.26|1484.98|1480.98|30
1620817730000|2021-05-12 11:08:50|1486.11|1482.11|1485.88|1481.88|1486.11|1482.11|1485.57|1481.57|34
1620817740000|2021-05-12 11:09:00|1485.77|1481.77|1483.8|1479.8|1485.77|1481.77|1483.78|1479.78|33
1620817750000|2021-05-12 11:09:10|1483.81|1479.81|1484.98|1480.98|1485.45|1481.45|1483.81|1479.81|34
1620817760000|2021-05-12 11:09:20|1484.96|1480.96|1484.8|1480.8|1485.27|1481.27|1484.67|1480.67|33
1620817770000|2021-05-12 11:09:30|1484.78|1480.78|1484.24|1480.24|1484.78|1480.78|1483.96|1479.96|34
1620817780000|2021-05-12 11:09:40|1484.23|1480.23|1483.13|1479.13|1484.27|1480.27|1483.13|1479.13|39
1620817790000|2021-05-12 11:09:50|1483.15|1479.15|1483.3|1479.3|1483.45|1479.45|1482.65|1478.65|34
1620817800000|2021-05-12 11:10:00|1483.29|1479.29|1483.33|1479.33|1483.44|1479.44|1483.17|1479.17|32
1620817810000|2021-05-12 11:10:10|1483.35|1479.35|1484.77|1480.77|1484.77|1480.77|1483.35|1479.35|37
1620817820000|2021-05-12 11:10:20|1484.84|1480.84|1484.55|1480.55|1484.97|1480.97|1484.4|1480.4|36
1620817830000|2021-05-12 11:10:30|1484.5|1480.5|1483.47|1479.47|1484.5|1480.5|1483.24|1479.24|32
1620817840000|2021-05-12 11:10:40|1483.43|1479.43|1482.84|1478.84|1484.05|1480.05|1482.82|1478.82|36
1620817850000|2021-05-12 11:10:50|1482.66|1478.66|1483.61|1479.61|1483.63|1479.63|1482.66|1478.66|36
1620817860000|2021-05-12 11:11:00|1483.58|1479.58|1483.52|1479.52|1483.58|1479.58|1482.99|1478.99|30
1620817870000|2021-05-12 11:11:10|1483.5|1479.5|1483.19|1479.19|1483.63|1479.63|1483.07|1479.07|35
1620817880000|2021-05-12 11:11:20|1483.01|1479.01|1483.56|1479.56|1483.56|1479.56|1483.01|1479.01|25
1620817890000|2021-05-12 11:11:30|1483.55|1479.55|1483.43|1479.43|1483.61|1479.61|1483.28|1479.28|7
1620817900000|2021-05-12 11:11:40|1483.41|1479.41|1483.73|1479.73|1483.81|1479.81|1483.28|1479.28|23
1620817910000|2021-05-12 11:11:50|1483.78|1479.78|1483.88|1479.88|1483.98|1479.98|1483.69|1479.69|35
1620817920000|2021-05-12 11:12:00|1483.87|1479.87|1484.88|1480.88|1484.93|1480.93|1483.87|1479.87|36
1620817930000|2021-05-12 11:12:10|1484.83|1480.83|1485.52|1481.52|1485.52|1481.52|1484.83|1480.83|28
1620817940000|2021-05-12 11:12:20|1485.53|1481.53|1485.53|1481.53|1485.6|1481.6|1485.48|1481.48|23
1620817950000|2021-05-12 11:12:30|1485.57|1481.57|1484.95|1480.95|1485.64|1481.64|1484.81|1480.81|32
1620817960000|2021-05-12 11:12:40|1484.96|1480.96|1485.29|1481.29|1485.44|1481.44|1484.96|1480.96|33
1620817970000|2021-05-12 11:12:50|1485.28|1481.28|1485.48|1481.48|1485.56|1481.56|1485.28|1481.28|24
1620817980000|2021-05-12 11:13:00|1485.49|1481.49|1485.14|1481.14|1485.52|1481.52|1485.09|1481.09|28
1620817990000|2021-05-12 11:13:10|1485.19|1481.19|1484.56|1480.56|1485.19|1481.19|1483.96|1479.96|35
1620818000000|2021-05-12 11:13:20|1484.57|1480.57|1484.92|1480.92|1484.99|1480.99|1484.57|1480.57|27
1620818010000|2021-05-12 11:13:30|1484.87|1480.87|1484.15|1480.15|1484.93|1480.93|1484.08|1480.08|34
1620818020000|2021-05-12 11:13:40|1484.1|1480.1|1484.97|1480.97|1484.97|1480.97|1484.1|1480.1|26
1620818030000|2021-05-12 11:13:50|1484.98|1480.98|1485.63|1481.63|1485.64|1481.64|1484.98|1480.98|23
1620818040000|2021-05-12 11:14:00|1485.64|1481.64|1485.8|1481.8|1485.89|1481.89|1485.61|1481.61|21
1620818050000|2021-05-12 11:14:10|1485.81|1481.81|1486.53|1482.53|1486.9|1482.9|1485.81|1481.81|27
1620818060000|2021-05-12 11:14:20|1486.24|1482.24|1486.09|1482.09|1486.94|1482.94|1486.07|1482.07|30
1620818070000|2021-05-12 11:14:30|1486.28|1482.28|1486.97|1482.97|1487.54|1483.54|1486.28|1482.28|27
1620818080000|2021-05-12 11:14:40|1486.72|1482.72|1485.47|1481.47|1486.79|1482.79|1485.47|1481.47|33
1620818090000|2021-05-12 11:14:50|1485.44|1481.44|1484.74|1480.74|1485.47|1481.47|1484.7|1480.7|38
1620818100000|2021-05-12 11:15:00|1484.75|1480.75|1483.5|1479.5|1484.8|1480.8|1483.5|1479.5|37
1620818110000|2021-05-12 11:15:10|1483.11|1479.11|1482.79|1478.79|1483.2|1479.2|1481.97|1477.97|38
1620818120000|2021-05-12 11:15:20|1483.02|1479.02|1485.97|1481.97|1485.97|1481.97|1483.02|1479.02|38
1620818130000|2021-05-12 11:15:30|1485.84|1481.84|1487.23|1483.23|1487.59|1483.59|1485.84|1481.84|32
1620818140000|2021-05-12 11:15:40|1487.08|1483.08|1487.77|1483.77|1487.77|1483.77|1487.07|1483.07|29
1620818150000|2021-05-12 11:15:50|1487.87|1483.87|1488.99|1484.99|1489.04|1485.04|1487.55|1483.55|25
1620818160000|2021-05-12 11:16:00|1488.85|1484.85|1489.37|1485.37|1489.39|1485.39|1488.85|1484.85|19
1620818170000|2021-05-12 11:16:10|1489.39|1485.39|1493.26|1489.26|1493.27|1489.27|1488.69|1484.69|17
1620818180000|2021-05-12 11:16:20|1493.28|1489.28|1493.76|1489.76|1494.24|1490.24|1493.24|1489.24|25
1620818190000|2021-05-12 11:16:30|1493.8|1489.8|1493.99|1489.99|1493.99|1489.99|1493.7|1489.7|24
1620818200000|2021-05-12 11:16:40|1494|1490|1494.12|1490.12|1494.36|1490.36|1493.99|1489.99|24
1620818210000|2021-05-12 11:16:50|1494.27|1490.27|1492.8|1488.8|1494.28|1490.28|1492.47|1488.47|31
1620818220000|2021-05-12 11:17:00|1492.9|1488.9|1493.98|1489.98|1494.29|1490.29|1492.9|1488.9|25
1620818230000|2021-05-12 11:17:10|1493.9|1489.9|1492.44|1488.44|1493.99|1489.99|1492.25|1488.25|34
1620818240000|2021-05-12 11:17:20|1492.35|1488.35|1492.38|1488.38|1492.53|1488.53|1491.94|1487.94|34
1620818250000|2021-05-12 11:17:30|1492.53|1488.53|1493.66|1489.66|1493.72|1489.72|1492.52|1488.52|38
1620818260000|2021-05-12 11:17:40|1493.47|1489.47|1493.05|1489.05|1493.47|1489.47|1492.77|1488.77|37
1620818270000|2021-05-12 11:17:50|1493.1|1489.1|1495.11|1491.11|1495.11|1491.11|1492.92|1488.92|28
1620818280000|2021-05-12 11:18:00|1495.12|1491.12|1494.53|1490.53|1495.33|1491.33|1494|1490|37
1620818290000|2021-05-12 11:18:10|1494.49|1490.49|1494.45|1490.45|1494.72|1490.72|1493.96|1489.96|38
1620818300000|2021-05-12 11:18:20|1494.46|1490.46|1495.29|1491.29|1495.29|1491.29|1494.3|1490.3|29
1620818310000|2021-05-12 11:18:30|1495.28|1491.28|1495.28|1491.28|1495.34|1491.34|1495.1|1491.1|28
1620818320000|2021-05-12 11:18:40|1495.27|1491.27|1495.37|1491.37|1495.38|1491.38|1495.24|1491.24|23
1620818330000|2021-05-12 11:18:50|1495.38|1491.38|1495.54|1491.54|1495.58|1491.58|1495.36|1491.36|18
1620818340000|2021-05-12 11:19:00|1495.45|1491.45|1496.36|1492.36|1496.36|1492.36|1495.45|1491.45|19
1620818350000|2021-05-12 11:19:10|1496.35|1492.35|1496.84|1492.84|1496.84|1492.84|1496.35|1492.35|29
1620818360000|2021-05-12 11:19:20|1496.97|1492.97|1496.8|1492.8|1496.97|1492.97|1496.78|1492.78|20
1620818370000|2021-05-12 11:19:30|1496.9|1492.9|1496.94|1492.94|1497.48|1493.48|1496.63|1492.63|33
1620818380000|2021-05-12 11:19:40|1496.93|1492.93|1495.68|1491.68|1496.93|1492.93|1495.58|1491.58|36
1620818390000|2021-05-12 11:19:50|1495.79|1491.79|1495.78|1491.78|1495.81|1491.81|1495.36|1491.36|31
1620818400000|2021-05-12 11:20:00|1495.79|1491.79|1495.73|1491.73|1495.82|1491.82|1495.43|1491.43|31
1620818410000|2021-05-12 11:20:10|1495.71|1491.71|1495.64|1491.64|1495.77|1491.77|1495.64|1491.64|25
1620818420000|2021-05-12 11:20:20|1495.65|1491.65|1498.32|1494.32|1498.32|1494.32|1495.65|1491.65|34
1620818430000|2021-05-12 11:20:30|1498.34|1494.34|1499.69|1495.69|1499.86|1495.86|1498.11|1494.11|34
1620818440000|2021-05-12 11:20:40|1499.74|1495.74|1498.24|1494.24|1500.04|1496.04|1498.19|1494.19|30
1620818450000|2021-05-12 11:20:50|1498.38|1494.38|1497.68|1493.68|1498.52|1494.52|1497.68|1493.68|32
1620818460000|2021-05-12 11:21:00|1497.69|1493.69|1498.07|1494.07|1498.71|1494.71|1497.69|1493.69|34
1620818470000|2021-05-12 11:21:10|1498.1|1494.1|1497.37|1493.37|1498.1|1494.1|1497.37|1493.37|35
1620818480000|2021-05-12 11:21:20|1497.21|1493.21|1498.96|1494.96|1498.98|1494.98|1497.2|1493.2|37
1620818490000|2021-05-12 11:21:30|1499.05|1495.05|1498.44|1494.44|1499.05|1495.05|1498.42|1494.42|30
1620818500000|2021-05-12 11:21:40|1498.36|1494.36|1497.62|1493.62|1498.51|1494.51|1497.62|1493.62|39
1620818510000|2021-05-12 11:21:50|1497.7|1493.7|1496.01|1492.01|1498.03|1494.03|1496.01|1492.01|31
1620818520000|2021-05-12 11:22:00|1496.08|1492.08|1495.69|1491.69|1496.08|1492.08|1495.37|1491.37|36
1620818530000|2021-05-12 11:22:10|1495.8|1491.8|1495.89|1491.89|1496.37|1492.37|1495.47|1491.47|33
1620818540000|2021-05-12 11:22:20|1496.06|1492.06|1493.98|1489.98|1496.32|1492.32|1493.98|1489.98|35
1620818550000|2021-05-12 11:22:30|1494|1490|1495.42|1491.42|1495.46|1491.46|1493.99|1489.99|33
1620818560000|2021-05-12 11:22:40|1495.41|1491.41|1495.94|1491.94|1496.06|1492.06|1495.21|1491.21|36
1620818570000|2021-05-12 11:22:50|1495.92|1491.92|1495.42|1491.42|1496.09|1492.09|1494.44|1490.44|38
1620818580000|2021-05-12 11:23:00|1495.43|1491.43|1494.27|1490.27|1495.43|1491.43|1494.27|1490.27|35
1620818590000|2021-05-12 11:23:10|1494.11|1490.11|1493.54|1489.54|1494.34|1490.34|1493.54|1489.54|37
1620818600000|2021-05-12 11:23:20|1493.52|1489.52|1494.33|1490.33|1494.33|1490.33|1493.43|1489.43|36
1620818610000|2021-05-12 11:23:30|1494.32|1490.32|1495.43|1491.43|1495.44|1491.44|1494.32|1490.32|31
1620818620000|2021-05-12 11:23:40|1495.52|1491.52|1495.32|1491.32|1495.83|1491.83|1494.92|1490.92|33
1620818630000|2021-05-12 11:23:50|1495.94|1491.94|1495.84|1491.84|1496.09|1492.09|1495.5|1491.5|34
1620818640000|2021-05-12 11:24:00|1495.8|1491.8|1495.91|1491.91|1496.28|1492.28|1495.48|1491.48|37
1620818650000|2021-05-12 11:24:10|1495.75|1491.75|1496.07|1492.07|1496.08|1492.08|1495.52|1491.52|33
1620818660000|2021-05-12 11:24:20|1496.1|1492.1|1496.27|1492.27|1496.43|1492.43|1496|1492|34
1620818670000|2021-05-12 11:24:30|1496.34|1492.34|1497.66|1493.66|1497.66|1493.66|1496.34|1492.34|26
1620818680000|2021-05-12 11:24:40|1497.59|1493.59|1497.06|1493.06|1497.59|1493.59|1496.94|1492.94|32
1620818690000|2021-05-12 11:24:50|1497.02|1493.02|1497.54|1493.54|1498.07|1494.07|1496.93|1492.93|34
1620818700000|2021-05-12 11:25:00|1497.5|1493.5|1496.68|1492.68|1497.5|1493.5|1496.68|1492.68|34
1620818710000|2021-05-12 11:25:10|1496.44|1492.44|1497.46|1493.46|1497.58|1493.58|1496.21|1492.21|34
1620818720000|2021-05-12 11:25:20|1497.48|1493.48|1497.7|1493.7|1497.83|1493.83|1497.48|1493.48|30
1620818730000|2021-05-12 11:25:30|1497.72|1493.72|1496.39|1492.39|1497.72|1493.72|1496.25|1492.25|35
1620818740000|2021-05-12 11:25:40|1496.31|1492.31|1496.92|1492.92|1497.01|1493.01|1496.31|1492.31|36
1620818750000|2021-05-12 11:25:50|1496.93|1492.93|1496.41|1492.41|1497.03|1493.03|1496.39|1492.39|32
1620818760000|2021-05-12 11:26:00|1496.56|1492.56|1496.41|1492.41|1496.63|1492.63|1496.16|1492.16|34
1620818770000|2021-05-12 11:26:10|1496.42|1492.42|1496.67|1492.67|1496.91|1492.91|1496.42|1492.42|34
1620818780000|2021-05-12 11:26:20|1496.6|1492.6|1496.93|1492.93|1496.95|1492.95|1496.52|1492.52|35
1620818790000|2021-05-12 11:26:30|1496.82|1492.82|1496.53|1492.53|1496.89|1492.89|1496.42|1492.42|31
1620818800000|2021-05-12 11:26:40|1496.59|1492.59|1496.98|1492.98|1496.99|1492.99|1496.53|1492.53|29
1620818810000|2021-05-12 11:26:50|1496.96|1492.96|1496.82|1492.82|1496.96|1492.96|1496.8|1492.8|30
1620818820000|2021-05-12 11:27:00|1496.97|1492.97|1497.5|1493.5|1497.5|1493.5|1496.85|1492.85|27
1620818830000|2021-05-12 11:27:10|1497.52|1493.52|1497.48|1493.48|1497.61|1493.61|1497.36|1493.36|24
1620818840000|2021-05-12 11:27:20|1497.5|1493.5|1497.74|1493.74|1498.16|1494.16|1497.37|1493.37|29
1620818850000|2021-05-12 11:27:30|1497.73|1493.73|1498.1|1494.1|1498.16|1494.16|1497.67|1493.67|29
1620818860000|2021-05-12 11:27:40|1498.15|1494.15|1498.02|1494.02|1498.24|1494.24|1497.97|1493.97|29
1620818870000|2021-05-12 11:27:50|1497.99|1493.99|1498.37|1494.37|1498.55|1494.55|1497.95|1493.95|30
1620818880000|2021-05-12 11:28:00|1498.36|1494.36|1498.78|1494.78|1498.93|1494.93|1498.25|1494.25|33
1620818890000|2021-05-12 11:28:10|1498.77|1494.77|1498.58|1494.58|1499.31|1495.31|1498.48|1494.48|33
1620818900000|2021-05-12 11:28:20|1498.68|1494.68|1498.59|1494.59|1498.76|1494.76|1498.49|1494.49|28
1620818910000|2021-05-12 11:28:30|1498.58|1494.58|1497.84|1493.84|1498.7|1494.7|1497.84|1493.84|28
1620818920000|2021-05-12 11:28:40|1497.71|1493.71|1497.95|1493.95|1497.95|1493.95|1497|1493|33
1620818930000|2021-05-12 11:28:50|1497.97|1493.97|1498.31|1494.31|1498.33|1494.33|1497.87|1493.87|34
1620818940000|2021-05-12 11:29:00|1498.17|1494.17|1497.73|1493.73|1498.28|1494.28|1497.72|1493.72|31
1620818950000|2021-05-12 11:29:10|1497.72|1493.72|1497.23|1493.23|1497.8|1493.8|1497.23|1493.23|33
1620818960000|2021-05-12 11:29:20|1497.02|1493.02|1496.9|1492.9|1497.02|1493.02|1496.15|1492.15|34
1620818970000|2021-05-12 11:29:30|1496.77|1492.77|1497.02|1493.02|1497.02|1493.02|1496.55|1492.55|39
1620818980000|2021-05-12 11:29:40|1496.74|1492.74|1496.87|1492.87|1496.95|1492.95|1496.57|1492.57|34
1620818990000|2021-05-12 11:29:50|1496.85|1492.85|1497.66|1493.66|1498|1494|1496.67|1492.67|29
1620819000000|2021-05-12 11:30:00|1497.6|1493.6|1496.22|1492.22|1497.77|1493.77|1496.2|1492.2|32
1620819010000|2021-05-12 11:30:10|1496.14|1492.14|1496.71|1492.71|1496.72|1492.72|1496.14|1492.14|23
1620819020000|2021-05-12 11:30:20|1496.7|1492.7|1496.33|1492.33|1496.71|1492.71|1496.33|1492.33|26
1620819030000|2021-05-12 11:30:30|1496.29|1492.29|1495.88|1491.88|1496.29|1492.29|1495.67|1491.67|29
1620819040000|2021-05-12 11:30:40|1495.83|1491.83|1496.23|1492.23|1496.31|1492.31|1495.82|1491.82|35
1620819050000|2021-05-12 11:30:50|1496.32|1492.32|1496.18|1492.18|1496.44|1492.44|1495.89|1491.89|38
1620819060000|2021-05-12 11:31:00|1496.21|1492.21|1496.31|1492.31|1496.31|1492.31|1495.94|1491.94|33
1620819070000|2021-05-12 11:31:10|1496.28|1492.28|1496.41|1492.41|1496.87|1492.87|1496.27|1492.27|32
1620819080000|2021-05-12 11:31:20|1496.51|1492.51|1497.53|1493.53|1497.71|1493.71|1496.5|1492.5|30
1620819090000|2021-05-12 11:31:30|1497.56|1493.56|1498.14|1494.14|1498.66|1494.66|1497.53|1493.53|33
1620819100000|2021-05-12 11:31:40|1498.17|1494.17|1498.87|1494.87|1499.55|1495.55|1498.17|1494.17|33
1620819110000|2021-05-12 11:31:50|1498.79|1494.79|1498.36|1494.36|1499.09|1495.09|1498.28|1494.28|34
1620819120000|2021-05-12 11:32:00|1498.35|1494.35|1498.35|1494.35|1498.43|1494.43|1498.33|1494.33|32
1620819130000|2021-05-12 11:32:10|1498.32|1494.32|1497.74|1493.74|1498.39|1494.39|1497.44|1493.44|34
1620819140000|2021-05-12 11:32:20|1497.78|1493.78|1497.79|1493.79|1497.79|1493.79|1497.49|1493.49|30
1620819150000|2021-05-12 11:32:30|1497.81|1493.81|1497.43|1493.43|1497.88|1493.88|1497.43|1493.43|30
1620819160000|2021-05-12 11:32:40|1497.39|1493.39|1496.72|1492.72|1497.62|1493.62|1496.48|1492.48|30
1620819170000|2021-05-12 11:32:50|1496.63|1492.63|1496.16|1492.16|1496.63|1492.63|1496.11|1492.11|22
1620819180000|2021-05-12 11:33:00|1496.13|1492.13|1495.86|1491.86|1496.13|1492.13|1495.69|1491.69|35
1620819190000|2021-05-12 11:33:10|1495.87|1491.87|1496.17|1492.17|1496.36|1492.36|1495.87|1491.87|22
1620819200000|2021-05-12 11:33:20|1496.15|1492.15|1495.43|1491.43|1496.18|1492.18|1495.27|1491.27|37
1620819210000|2021-05-12 11:33:30|1495.53|1491.53|1495.32|1491.32|1495.79|1491.79|1495.29|1491.29|32
1620819220000|2021-05-12 11:33:40|1495.38|1491.38|1496.21|1492.21|1496.21|1492.21|1495.35|1491.35|34
1620819230000|2021-05-12 11:33:50|1496.2|1492.2|1495.66|1491.66|1496.23|1492.23|1495.3|1491.3|34
1620819240000|2021-05-12 11:34:00|1495.83|1491.83|1495.1|1491.1|1496.02|1492.02|1495.08|1491.08|35
1620819250000|2021-05-12 11:34:10|1495.12|1491.12|1495.21|1491.21|1495.81|1491.81|1494.93|1490.93|34
1620819260000|2021-05-12 11:34:20|1495.23|1491.23|1495.44|1491.44|1495.64|1491.64|1495.23|1491.23|29
1620819270000|2021-05-12 11:34:30|1495.47|1491.47|1495.59|1491.59|1495.61|1491.61|1495.44|1491.44|29
1620819280000|2021-05-12 11:34:40|1495.62|1491.62|1495.45|1491.45|1495.62|1491.62|1495.43|1491.43|29
1620819290000|2021-05-12 11:34:50|1495.44|1491.44|1495.46|1491.46|1495.46|1491.46|1495.32|1491.32|28
1620819300000|2021-05-12 11:35:00|1495.45|1491.45|1496.01|1492.01|1496.27|1492.27|1495.45|1491.45|35
1620819310000|2021-05-12 11:35:10|1496|1492|1497.9|1493.9|1497.91|1493.91|1496|1492|34
1620819320000|2021-05-12 11:35:20|1497.78|1493.78|1497.73|1493.73|1498.41|1494.41|1497.73|1493.73|21
1620819330000|2021-05-12 11:35:30|1497.76|1493.76|1497.23|1493.23|1497.81|1493.81|1497.1|1493.1|26
1620819340000|2021-05-12 11:35:40|1497.59|1493.59|1498.91|1494.91|1498.91|1494.91|1497.46|1493.46|30
1620819350000|2021-05-12 11:35:50|1498.92|1494.92|1500.18|1496.18|1500.2|1496.2|1498.61|1494.61|24
1620819360000|2021-05-12 11:36:00|1500.17|1496.17|1499.89|1495.89|1500.2|1496.2|1499.89|1495.89|19
1620819370000|2021-05-12 11:36:10|1499.9|1495.9|1499.85|1495.85|1499.93|1495.93|1499.7|1495.7|14
1620819380000|2021-05-12 11:36:20|1499.76|1495.76|1499.93|1495.93|1499.94|1495.94|1499.76|1495.76|19
1620819390000|2021-05-12 11:36:30|1499.9|1495.9|1499.95|1495.95|1500.05|1496.05|1499.9|1495.9|27
1620819400000|2021-05-12 11:36:40|1499.96|1495.96|1500.01|1496.01|1500.11|1496.11|1498.66|1494.66|27
1620819410000|2021-05-12 11:36:50|1500.02|1496.02|1500.41|1496.41|1500.51|1496.51|1500.02|1496.02|28
1620819420000|2021-05-12 11:37:00|1500.32|1496.32|1500.45|1496.45|1500.74|1496.74|1500.26|1496.26|35
1620819430000|2021-05-12 11:37:10|1500.46|1496.46|1500.83|1496.83|1501.15|1497.15|1500.38|1496.38|25
1620819440000|2021-05-12 11:37:20|1500.67|1496.67|1499.4|1495.4|1500.89|1496.89|1499.31|1495.31|38
1620819450000|2021-05-12 11:37:30|1499.36|1495.36|1499.78|1495.78|1500.06|1496.06|1499.36|1495.36|22
1620819460000|2021-05-12 11:37:40|1499.82|1495.82|1500.7|1496.7|1500.74|1496.74|1499.72|1495.72|37
1620819470000|2021-05-12 11:37:50|1500.71|1496.71|1499.71|1495.71|1500.74|1496.74|1499.53|1495.53|31
1620819480000|2021-05-12 11:38:00|1499.67|1495.67|1499.2|1495.2|1499.75|1495.75|1499.03|1495.03|35
1620819490000|2021-05-12 11:38:10|1499.08|1495.08|1498.97|1494.97|1499.34|1495.34|1498.97|1494.97|34
1620819500000|2021-05-12 11:38:20|1498.66|1494.66|1498.1|1494.1|1498.66|1494.66|1497.99|1493.99|31
1620819510000|2021-05-12 11:38:30|1498.09|1494.09|1498.75|1494.75|1498.86|1494.86|1498.05|1494.05|25
1620819520000|2021-05-12 11:38:40|1498.71|1494.71|1497.86|1493.86|1498.72|1494.72|1497.86|1493.86|35
1620819530000|2021-05-12 11:38:50|1498.08|1494.08|1497.16|1493.16|1498.08|1494.08|1496.81|1492.81|34
1620819540000|2021-05-12 11:39:00|1497.13|1493.13|1496.68|1492.68|1497.14|1493.14|1496.68|1492.68|33
1620819550000|2021-05-12 11:39:10|1496.62|1492.62|1497.01|1493.01|1497.13|1493.13|1496.62|1492.62|32
1620819560000|2021-05-12 11:39:20|1497.04|1493.04|1497.65|1493.65|1497.72|1493.72|1496.73|1492.73|32
1620819570000|2021-05-12 11:39:30|1497.62|1493.62|1497.7|1493.7|1497.91|1493.91|1497.62|1493.62|32
1620819580000|2021-05-12 11:39:40|1497.67|1493.67|1499.39|1495.39|1499.45|1495.45|1497.66|1493.66|30
1620819590000|2021-05-12 11:39:50|1499.14|1495.14|1498|1494|1499.14|1495.14|1497.81|1493.81|38
1620819600000|2021-05-12 11:40:00|1497.93|1493.93|1498.47|1494.47|1498.72|1494.72|1497.93|1493.93|33
1620819610000|2021-05-12 11:40:10|1498.44|1494.44|1498.84|1494.84|1498.84|1494.84|1498.42|1494.42|35
1620819620000|2021-05-12 11:40:20|1499.01|1495.01|1499|1495|1499.16|1495.16|1498.91|1494.91|33
1620819630000|2021-05-12 11:40:30|1498.87|1494.87|1498.89|1494.89|1498.99|1494.99|1498.71|1494.71|35
1620819640000|2021-05-12 11:40:40|1498.88|1494.88|1499.63|1495.63|1499.63|1495.63|1498.88|1494.88|36
1620819650000|2021-05-12 11:40:50|1499.43|1495.43|1499.41|1495.41|1499.66|1495.66|1499.34|1495.34|31
1620819660000|2021-05-12 11:41:00|1499.43|1495.43|1499.49|1495.49|1499.52|1495.52|1499.22|1495.22|31
1620819670000|2021-05-12 11:41:10|1499.36|1495.36|1500.07|1496.07|1500.51|1496.51|1498.97|1494.97|36
1620819680000|2021-05-12 11:41:20|1500.04|1496.04|1500.43|1496.43|1500.47|1496.47|1499.77|1495.77|36
1620819690000|2021-05-12 11:41:30|1500.44|1496.44|1500.97|1496.97|1500.97|1496.97|1500.38|1496.38|28
1620819700000|2021-05-12 11:41:40|1500.94|1496.94|1500.8|1496.8|1500.95|1496.95|1500.68|1496.68|32
1620819710000|2021-05-12 11:41:50|1500.75|1496.75|1501.07|1497.07|1501.07|1497.07|1500.72|1496.72|29
1620819720000|2021-05-12 11:42:00|1501.19|1497.19|1500.68|1496.68|1501.19|1497.19|1500.55|1496.55|28
1620819730000|2021-05-12 11:42:10|1500.93|1496.93|1500.43|1496.43|1500.93|1496.93|1500.16|1496.16|35
1620819740000|2021-05-12 11:42:20|1500.45|1496.45|1500.45|1496.45|1500.59|1496.59|1500.33|1496.33|28
1620819750000|2021-05-12 11:42:30|1500.39|1496.39|1500.57|1496.57|1500.71|1496.71|1500.39|1496.39|32
1620819760000|2021-05-12 11:42:40|1500.62|1496.62|1500.66|1496.66|1500.66|1496.66|1500.54|1496.54|27
1620819770000|2021-05-12 11:42:50|1500.58|1496.58|1500.62|1496.62|1500.74|1496.74|1500.55|1496.55|25
1620819780000|2021-05-12 11:43:00|1500.6|1496.6|1500.97|1496.97|1500.97|1496.97|1500.6|1496.6|27
1620819790000|2021-05-12 11:43:10|1501.06|1497.06|1501.05|1497.05|1501.08|1497.08|1500.74|1496.74|33
1620819800000|2021-05-12 11:43:20|1501.16|1497.16|1500.88|1496.88|1501.24|1497.24|1500.68|1496.68|23
1620819810000|2021-05-12 11:43:30|1500.83|1496.83|1501.18|1497.18|1501.19|1497.19|1500.68|1496.68|34
1620819820000|2021-05-12 11:43:40|1501.17|1497.17|1501.44|1497.44|1501.44|1497.44|1501.09|1497.09|27
1620819830000|2021-05-12 11:43:50|1501.45|1497.45|1501.21|1497.21|1501.45|1497.45|1501.19|1497.19|28
1620819840000|2021-05-12 11:44:00|1501.22|1497.22|1502.44|1498.44|1502.53|1498.53|1501.21|1497.21|29
1620819850000|2021-05-12 11:44:10|1502.25|1498.25|1503.19|1499.19|1503.26|1499.26|1502.25|1498.25|27
1620819860000|2021-05-12 11:44:20|1503.2|1499.2|1503.48|1499.48|1503.48|1499.48|1503.19|1499.19|36
1620819870000|2021-05-12 11:44:30|1503.51|1499.51|1503.7|1499.7|1503.76|1499.76|1503.45|1499.45|32
1620819880000|2021-05-12 11:44:40|1503.69|1499.69|1504.1|1500.1|1504.18|1500.18|1503.69|1499.69|31
1620819890000|2021-05-12 11:44:50|1503.83|1499.83|1504.4|1500.4|1504.49|1500.49|1503.83|1499.83|15
1620819900000|2021-05-12 11:45:00|1504.49|1500.49|1504.05|1500.05|1504.49|1500.49|1503.81|1499.81|27
1620819910000|2021-05-12 11:45:10|1503.98|1499.98|1504.15|1500.15|1504.31|1500.31|1503.95|1499.95|27
1620819920000|2021-05-12 11:45:20|1504.16|1500.16|1504.03|1500.03|1504.21|1500.21|1504.01|1500.01|24
1620819930000|2021-05-12 11:45:30|1504.11|1500.11|1504.47|1500.47|1504.52|1500.52|1504.01|1500.01|21
1620819940000|2021-05-12 11:45:40|1504.48|1500.48|1504.15|1500.15|1504.48|1500.48|1504.09|1500.09|25
1620819950000|2021-05-12 11:45:50|1504.14|1500.14|1504.12|1500.12|1504.22|1500.22|1504.1|1500.1|26
1620819960000|2021-05-12 11:46:00|1504.16|1500.16|1504.16|1500.16|1504.19|1500.19|1504.12|1500.12|15
1620819970000|2021-05-12 11:46:10|1504.19|1500.19|1502.55|1498.55|1504.19|1500.19|1502.5|1498.5|33
1620819980000|2021-05-12 11:46:20|1502.56|1498.56|1502.36|1498.36|1502.56|1498.56|1502.33|1498.33|27
1620819990000|2021-05-12 11:46:30|1502.37|1498.37|1502.11|1498.11|1502.58|1498.58|1502.02|1498.02|29
1620820000000|2021-05-12 11:46:40|1502.14|1498.14|1502.37|1498.37|1502.44|1498.44|1502.1|1498.1|27
1620820010000|2021-05-12 11:46:50|1502.04|1498.04|1502.96|1498.96|1502.97|1498.97|1502.04|1498.04|24
1620820020000|2021-05-12 11:47:00|1502.97|1498.97|1503.78|1499.78|1504.06|1500.06|1502.97|1498.97|32
1620820030000|2021-05-12 11:47:10|1503.95|1499.95|1503.95|1499.95|1504.03|1500.03|1503.7|1499.7|28
1620820040000|2021-05-12 11:47:20|1504.03|1500.03|1504.2|1500.2|1504.34|1500.34|1503.95|1499.95|34
1620820050000|2021-05-12 11:47:30|1504.3|1500.3|1504.95|1500.95|1504.99|1500.99|1504.2|1500.2|31
1620820060000|2021-05-12 11:47:40|1504.9|1500.9|1503.51|1499.51|1504.95|1500.95|1502.99|1498.99|38
1620820070000|2021-05-12 11:47:50|1503.43|1499.43|1503.6|1499.6|1503.74|1499.74|1503.3|1499.3|39
1620820080000|2021-05-12 11:48:00|1503.51|1499.51|1503.29|1499.29|1504|1500|1503.24|1499.24|36
1620820090000|2021-05-12 11:48:10|1503.34|1499.34|1503.55|1499.55|1503.56|1499.56|1503.31|1499.31|35
1620820100000|2021-05-12 11:48:20|1503.53|1499.53|1505.16|1501.16|1505.18|1501.18|1503.49|1499.49|34
1620820110000|2021-05-12 11:48:30|1505.1|1501.1|1505.35|1501.35|1505.57|1501.57|1505.01|1501.01|34
1620820120000|2021-05-12 11:48:40|1505.25|1501.25|1504.69|1500.69|1505.58|1501.58|1504.67|1500.67|37
1620820130000|2021-05-12 11:48:50|1504.61|1500.61|1505.21|1501.21|1505.21|1501.21|1504.27|1500.27|34
1620820140000|2021-05-12 11:49:00|1505.26|1501.26|1503.85|1499.85|1505.26|1501.26|1503.77|1499.77|38
1620820150000|2021-05-12 11:49:10|1503.86|1499.86|1504.36|1500.36|1504.47|1500.47|1503.5|1499.5|39
1620820160000|2021-05-12 11:49:20|1504.41|1500.41|1505.22|1501.22|1505.67|1501.67|1504.41|1500.41|34
1620820170000|2021-05-12 11:49:30|1505.31|1501.31|1505.22|1501.22|1505.69|1501.69|1504.88|1500.88|37
1620820180000|2021-05-12 11:49:40|1505.23|1501.23|1504.64|1500.64|1505.25|1501.25|1504.35|1500.35|39
1620820190000|2021-05-12 11:49:50|1504.66|1500.66|1505.3|1501.3|1505.45|1501.45|1504.58|1500.58|34
1620820200000|2021-05-12 11:50:00|1505.32|1501.32|1504.39|1500.39|1505.32|1501.32|1504.39|1500.39|33
1620820210000|2021-05-12 11:50:10|1504.4|1500.4|1503.84|1499.84|1504.72|1500.72|1503.84|1499.84|32
1620820220000|2021-05-12 11:50:20|1503.79|1499.79|1503.07|1499.07|1503.79|1499.79|1502.89|1498.89|31
1620820230000|2021-05-12 11:50:30|1503|1499|1502.2|1498.2|1503|1499|1502.18|1498.18|32
1620820240000|2021-05-12 11:50:40|1502.18|1498.18|1502.45|1498.45|1502.51|1498.51|1502.16|1498.16|22
1620820250000|2021-05-12 11:50:50|1502.3|1498.3|1499.57|1495.57|1502.3|1498.3|1499.41|1495.41|28
1620820260000|2021-05-12 11:51:00|1499.53|1495.53|1499.53|1495.53|1499.79|1495.79|1499.45|1495.45|30
1620820270000|2021-05-12 11:51:10|1499.57|1495.57|1500.23|1496.23|1500.23|1496.23|1499.53|1495.53|28
1620820280000|2021-05-12 11:51:20|1500.07|1496.07|1502.42|1498.42|1502.77|1498.77|1500.07|1496.07|31
1620820290000|2021-05-12 11:51:30|1502.76|1498.76|1502.14|1498.14|1502.76|1498.76|1501.24|1497.24|34
1620820300000|2021-05-12 11:51:40|1502.13|1498.13|1502.37|1498.37|1502.56|1498.56|1502.08|1498.08|32
1620820310000|2021-05-12 11:51:50|1502.29|1498.29|1502.39|1498.39|1502.39|1498.39|1502.2|1498.2|16
1620820320000|2021-05-12 11:52:00|1502.41|1498.41|1502.54|1498.54|1502.54|1498.54|1502.27|1498.27|14
1620820330000|2021-05-12 11:52:10|1502.65|1498.65|1502.86|1498.86|1503.04|1499.04|1502.65|1498.65|19
1620820340000|2021-05-12 11:52:20|1503.03|1499.03|1503.15|1499.15|1503.15|1499.15|1502.86|1498.86|13
1620820350000|2021-05-12 11:52:30|1503.16|1499.16|1503.34|1499.34|1503.47|1499.47|1502.92|1498.92|19
1620820360000|2021-05-12 11:52:40|1503.22|1499.22|1503.1|1499.1|1503.22|1499.22|1502.95|1498.95|22
1620820370000|2021-05-12 11:52:50|1503.13|1499.13|1504.11|1500.11|1504.11|1500.11|1503.12|1499.12|14
1620820380000|2021-05-12 11:53:00|1504.28|1500.28|1503.9|1499.9|1504.32|1500.32|1503.8|1499.8|22
1620820390000|2021-05-12 11:53:10|1503.91|1499.91|1503.91|1499.91|1503.97|1499.97|1503.9|1499.9|12
1620820400000|2021-05-12 11:53:20|1503.9|1499.9|1504.75|1500.75|1504.81|1500.81|1503.9|1499.9|25
1620820410000|2021-05-12 11:53:30|1504.76|1500.76|1505.09|1501.09|1505.09|1501.09|1504.75|1500.75|14
1620820420000|2021-05-12 11:53:40|1505.21|1501.21|1505.23|1501.23|1505.3|1501.3|1505.13|1501.13|23
1620820430000|2021-05-12 11:53:50|1505.24|1501.24|1505.39|1501.39|1505.39|1501.39|1505.24|1501.24|4
1620820440000|2021-05-12 11:54:00|1505.4|1501.4|1506.27|1502.27|1506.29|1502.29|1505.39|1501.39|19
1620820450000|2021-05-12 11:54:10|1506.26|1502.26|1506.17|1502.17|1506.3|1502.3|1506.15|1502.15|20
1620820460000|2021-05-12 11:54:20|1506.18|1502.18|1506.15|1502.15|1506.26|1502.26|1506|1502|15
1620820470000|2021-05-12 11:54:30|1506.04|1502.04|1506.08|1502.08|1506.18|1502.18|1506.02|1502.02|23
1620820480000|2021-05-12 11:54:40|1506.19|1502.19|1506.59|1502.59|1506.68|1502.68|1506.18|1502.18|28
1620820490000|2021-05-12 11:54:50|1506.6|1502.6|1506.66|1502.66|1506.72|1502.72|1506.59|1502.59|22
1620820500000|2021-05-12 11:55:00|1506.68|1502.68|1506.51|1502.51|1506.78|1502.78|1506.48|1502.48|21
1620820510000|2021-05-12 11:55:10|1506.47|1502.47|1506.24|1502.24|1506.47|1502.47|1506.24|1502.24|24
1620820520000|2021-05-12 11:55:20|1506.25|1502.25|1506.32|1502.32|1506.39|1502.39|1506.2|1502.2|31
1620820530000|2021-05-12 11:55:30|1506.19|1502.19|1506.57|1502.57|1506.58|1502.58|1506.19|1502.19|27
1620820540000|2021-05-12 11:55:40|1506.55|1502.55|1505.81|1501.81|1506.55|1502.55|1505.81|1501.81|30
1620820550000|2021-05-12 11:55:50|1505.77|1501.77|1504.61|1500.61|1505.77|1501.77|1504.49|1500.49|31
1620820560000|2021-05-12 11:56:00|1504.65|1500.65|1505.95|1501.95|1505.98|1501.98|1504.65|1500.65|25
1620820570000|2021-05-12 11:56:10|1505.97|1501.97|1504.61|1500.61|1505.97|1501.97|1504.61|1500.61|19
1620820580000|2021-05-12 11:56:20|1504.63|1500.63|1504.49|1500.49|1504.8|1500.8|1504.46|1500.46|13
1620820590000|2021-05-12 11:56:30|1504.48|1500.48|1504.49|1500.49|1504.49|1500.49|1504.3|1500.3|29
1620820600000|2021-05-12 11:56:40|1504.54|1500.54|1505.12|1501.12|1505.13|1501.13|1504.52|1500.52|25
1620820610000|2021-05-12 11:56:50|1505.09|1501.09|1506.47|1502.47|1506.71|1502.71|1504.93|1500.93|31
1620820620000|2021-05-12 11:57:00|1506.52|1502.52|1506.98|1502.98|1507.1|1503.1|1506.5|1502.5|27
1620820630000|2021-05-12 11:57:10|1507.06|1503.06|1506.45|1502.45|1507.09|1503.09|1506.36|1502.36|25
1620820640000|2021-05-12 11:57:20|1506.46|1502.46|1506.49|1502.49|1506.73|1502.73|1506.46|1502.46|19
1620820650000|2021-05-12 11:57:30|1506.54|1502.54|1507.36|1503.36|1507.36|1503.36|1506.54|1502.54|14
1620820660000|2021-05-12 11:57:40|1507.05|1503.05|1507.42|1503.42|1507.43|1503.43|1506.93|1502.93|18
1620820670000|2021-05-12 11:57:50|1507.41|1503.41|1507.54|1503.54|1507.9|1503.9|1507.38|1503.38|21
1620820680000|2021-05-12 11:58:00|1507.56|1503.56|1507.52|1503.52|1508.24|1504.24|1507.48|1503.48|24
1620820690000|2021-05-12 11:58:10|1507.51|1503.51|1507.97|1503.97|1508.12|1504.12|1507.5|1503.5|31
1620820700000|2021-05-12 11:58:20|1508.12|1504.12|1508.62|1504.62|1508.62|1504.62|1507.6|1503.6|21
1620820710000|2021-05-12 11:58:30|1508.63|1504.63|1508.75|1504.75|1508.76|1504.76|1508.63|1504.63|12
1620820720000|2021-05-12 11:58:40|1508.76|1504.76|1508.8|1504.8|1508.8|1504.8|1508.75|1504.75|16
1620820730000|2021-05-12 11:58:50|1508.79|1504.79|1508.8|1504.8|1508.8|1504.8|1508.72|1504.72|16
1620820740000|2021-05-12 11:59:00|1508.81|1504.81|1508.72|1504.72|1508.81|1504.81|1508.7|1504.7|16
1620820750000|2021-05-12 11:59:10|1508.74|1504.74|1504.22|1500.22|1508.74|1504.74|1504.22|1500.22|36
1620820760000|2021-05-12 11:59:20|1504.39|1500.39|1506.14|1502.14|1506.17|1502.17|1504.39|1500.39|35
1620820770000|2021-05-12 11:59:30|1506.06|1502.06|1506.12|1502.12|1506.13|1502.13|1505.57|1501.57|35
1620820780000|2021-05-12 11:59:40|1506.05|1502.05|1505.84|1501.84|1506.05|1502.05|1505.63|1501.63|26
1620820790000|2021-05-12 11:59:50|1505.77|1501.77|1505.13|1501.13|1505.87|1501.87|1504.76|1500.76|31
1620820800000|2021-05-12 12:00:00|1505.21|1501.21|1503.23|1499.23|1505.32|1501.32|1503.22|1499.22|38
1620820810000|2021-05-12 12:00:10|1503.16|1499.16|1502.33|1498.33|1503.88|1499.88|1502.33|1498.33|38
1620820820000|2021-05-12 12:00:20|1502.31|1498.31|1501.31|1497.31|1503.51|1499.51|1501.31|1497.31|39
1620820830000|2021-05-12 12:00:30|1500.73|1496.73|1499.88|1495.88|1501.29|1497.29|1499.84|1495.84|40
1620820840000|2021-05-12 12:00:40|1500.01|1496.01|1500.12|1496.12|1500.35|1496.35|1499.99|1495.99|38
1620820850000|2021-05-12 12:00:50|1500.2|1496.2|1499.93|1495.93|1500.2|1496.2|1499.72|1495.72|31
1620820860000|2021-05-12 12:01:00|1499.97|1495.97|1498.55|1494.55|1499.99|1495.99|1498.55|1494.55|32
1620820870000|2021-05-12 12:01:10|1498.62|1494.62|1497.33|1493.33|1498.62|1494.62|1496.93|1492.93|32
1620820880000|2021-05-12 12:01:20|1497.4|1493.4|1497.21|1493.21|1497.72|1493.72|1497.04|1493.04|25
1620820890000|2021-05-12 12:01:30|1496.98|1492.98|1497.04|1493.04|1497.72|1493.72|1496.74|1492.74|19
1620820900000|2021-05-12 12:01:40|1496.69|1492.69|1495.55|1491.55|1497.72|1493.72|1495.17|1491.17|31
1620820910000|2021-05-12 12:01:50|1495.53|1491.53|1495.48|1491.48|1495.63|1491.63|1495.03|1491.03|38
1620820920000|2021-05-12 12:02:00|1495.53|1491.53|1495.66|1491.66|1495.71|1491.71|1495.1|1491.1|35
1620820930000|2021-05-12 12:02:10|1495.87|1491.87|1495.34|1491.34|1495.9|1491.9|1495.34|1491.34|17
1620820940000|2021-05-12 12:02:20|1495.56|1491.56|1495.65|1491.65|1496.11|1492.11|1495.34|1491.34|17
1620820950000|2021-05-12 12:02:30|1495.7|1491.7|1496.12|1492.12|1496.14|1492.14|1495.65|1491.65|17
1620820960000|2021-05-12 12:02:40|1496.16|1492.16|1498.54|1494.54|1498.54|1494.54|1496|1492|24
1620820970000|2021-05-12 12:02:50|1498.55|1494.55|1498.84|1494.84|1499.12|1495.12|1498.21|1494.21|27
1620820980000|2021-05-12 12:03:00|1498.87|1494.87|1498.16|1494.16|1498.87|1494.87|1497.88|1493.88|35
1620820990000|2021-05-12 12:03:10|1498.09|1494.09|1497.68|1493.68|1498.09|1494.09|1497.64|1493.64|27
1620821000000|2021-05-12 12:03:20|1497.72|1493.72|1497.56|1493.56|1497.87|1493.87|1497.46|1493.46|22
1620821010000|2021-05-12 12:03:30|1497.55|1493.55|1497.54|1493.54|1497.67|1493.67|1497.48|1493.48|19
1620821020000|2021-05-12 12:03:40|1497.59|1493.59|1495.49|1491.49|1497.59|1493.59|1495.2|1491.2|35
1620821030000|2021-05-12 12:03:50|1495.58|1491.58|1495.35|1491.35|1495.99|1491.99|1495.28|1491.28|35
1620821040000|2021-05-12 12:04:00|1495.47|1491.47|1495.27|1491.27|1495.49|1491.49|1495.2|1491.2|22
1620821050000|2021-05-12 12:04:10|1495.28|1491.28|1494.4|1490.4|1495.28|1491.28|1494.1|1490.1|34
1620821060000|2021-05-12 12:04:20|1494.21|1490.21|1493.37|1489.37|1494.37|1490.37|1493.18|1489.18|30
1620821070000|2021-05-12 12:04:30|1493.4|1489.4|1492.9|1488.9|1493.43|1489.43|1492.9|1488.9|35
1620821080000|2021-05-12 12:04:40|1492.88|1488.88|1494.17|1490.17|1494.17|1490.17|1492.38|1488.38|37
1620821090000|2021-05-12 12:04:50|1494.1|1490.1|1493.45|1489.45|1494.2|1490.2|1493.31|1489.31|33
1620821100000|2021-05-12 12:05:00|1493.4|1489.4|1492.59|1488.59|1493.69|1489.69|1492.48|1488.48|33
1620821110000|2021-05-12 12:05:10|1492.56|1488.56|1491.25|1487.25|1492.63|1488.63|1491.25|1487.25|35
1620821120000|2021-05-12 12:05:20|1491.29|1487.29|1491.3|1487.3|1491.44|1487.44|1491.06|1487.06|33
1620821130000|2021-05-12 12:05:30|1491.43|1487.43|1490.14|1486.14|1491.52|1487.52|1490.13|1486.13|35
1620821140000|2021-05-12 12:05:40|1489.99|1485.99|1490.59|1486.59|1490.6|1486.6|1489.87|1485.87|33
1620821150000|2021-05-12 12:05:50|1490.58|1486.58|1490.87|1486.87|1490.99|1486.99|1490.58|1486.58|35
1620821160000|2021-05-12 12:06:00|1490.88|1486.88|1491.19|1487.19|1491.33|1487.33|1490.73|1486.73|31
1620821170000|2021-05-12 12:06:10|1491.21|1487.21|1492.32|1488.32|1492.43|1488.43|1491.21|1487.21|31
1620821180000|2021-05-12 12:06:20|1492.2|1488.2|1492.09|1488.09|1492.48|1488.48|1492.01|1488.01|31
1620821190000|2021-05-12 12:06:30|1492.07|1488.07|1491.14|1487.14|1492.07|1488.07|1490.95|1486.95|32
1620821200000|2021-05-12 12:06:40|1491.17|1487.17|1491.05|1487.05|1491.54|1487.54|1490.93|1486.93|33
1620821210000|2021-05-12 12:06:50|1491.03|1487.03|1491.85|1487.85|1491.86|1487.86|1490.84|1486.84|33
1620821220000|2021-05-12 12:07:00|1491.91|1487.91|1494.41|1490.41|1494.41|1490.41|1491.91|1487.91|35
1620821230000|2021-05-12 12:07:10|1493.31|1489.31|1494.02|1490.02|1494.19|1490.19|1493.31|1489.31|36
1620821240000|2021-05-12 12:07:20|1493.91|1489.91|1493.95|1489.95|1494.42|1490.42|1493.91|1489.91|28
1620821250000|2021-05-12 12:07:30|1493.91|1489.91|1493.16|1489.16|1493.91|1489.91|1493.06|1489.06|38
1620821260000|2021-05-12 12:07:40|1493.08|1489.08|1494.24|1490.24|1494.36|1490.36|1493.01|1489.01|31
1620821270000|2021-05-12 12:07:50|1494.23|1490.23|1494.61|1490.61|1494.86|1490.86|1494.23|1490.23|27
1620821280000|2021-05-12 12:08:00|1494.6|1490.6|1494.87|1490.87|1495.04|1491.04|1494.6|1490.6|24
1620821290000|2021-05-12 12:08:10|1494.88|1490.88|1495.54|1491.54|1495.76|1491.76|1494.88|1490.88|22
1620821300000|2021-05-12 12:08:20|1495.5|1491.5|1495.58|1491.58|1495.89|1491.89|1494.56|1490.56|22
1620821310000|2021-05-12 12:08:30|1495.53|1491.53|1498.49|1494.49|1498.5|1494.5|1495.53|1491.53|25
1620821320000|2021-05-12 12:08:40|1498.5|1494.5|1499.19|1495.19|1499.19|1495.19|1498.43|1494.43|31
1620821330000|2021-05-12 12:08:50|1499.25|1495.25|1500.1|1496.1|1501.03|1497.03|1499.24|1495.24|31
1620821340000|2021-05-12 12:09:00|1500.21|1496.21|1501.06|1497.06|1501.09|1497.09|1500.21|1496.21|23
1620821350000|2021-05-12 12:09:10|1501.05|1497.05|1501.45|1497.45|1501.5|1497.5|1501.03|1497.03|26
1620821360000|2021-05-12 12:09:20|1501.46|1497.46|1503.56|1499.56|1503.56|1499.56|1501.46|1497.46|31
1620821370000|2021-05-12 12:09:30|1503.64|1499.64|1505.27|1501.27|1505.28|1501.28|1503.58|1499.58|37
1620821380000|2021-05-12 12:09:40|1505.28|1501.28|1505.13|1501.13|1505.39|1501.39|1505|1501|25
1620821390000|2021-05-12 12:09:50|1505.06|1501.06|1505.95|1501.95|1506.02|1502.02|1504.98|1500.98|32
1620821400000|2021-05-12 12:10:00|1505.93|1501.93|1505.42|1501.42|1506|1502|1505.35|1501.35|30
1620821410000|2021-05-12 12:10:10|1505.39|1501.39|1503.04|1499.04|1505.39|1501.39|1502.96|1498.96|32
1620821420000|2021-05-12 12:10:20|1503.03|1499.03|1503.77|1499.77|1504.1|1500.1|1502.8|1498.8|40
1620821430000|2021-05-12 12:10:30|1503.89|1499.89|1503.58|1499.58|1504.04|1500.04|1503.49|1499.49|33
1620821440000|2021-05-12 12:10:40|1503.61|1499.61|1505.6|1501.6|1505.6|1501.6|1503.61|1499.61|35
1620821450000|2021-05-12 12:10:50|1505.5|1501.5|1504.37|1500.37|1505.5|1501.5|1504.27|1500.27|33
1620821460000|2021-05-12 12:11:00|1504.36|1500.36|1503.08|1499.08|1504.6|1500.6|1503.02|1499.02|33
1620821470000|2021-05-12 12:11:10|1503.11|1499.11|1503.9|1499.9|1504.14|1500.14|1503.1|1499.1|37
1620821480000|2021-05-12 12:11:20|1503.63|1499.63|1502.79|1498.79|1503.66|1499.66|1502.59|1498.59|32
1620821490000|2021-05-12 12:11:30|1502.78|1498.78|1502.98|1498.98|1502.98|1498.98|1502.57|1498.57|31
1620821500000|2021-05-12 12:11:40|1502.97|1498.97|1503.1|1499.1|1503.1|1499.1|1502.66|1498.66|26
1620821510000|2021-05-12 12:11:50|1502.9|1498.9|1502.75|1498.75|1503.02|1499.02|1502.69|1498.69|28
1620821520000|2021-05-12 12:12:00|1502.69|1498.69|1501.97|1497.97|1502.75|1498.75|1501.88|1497.88|18
1620821530000|2021-05-12 12:12:10|1502.03|1498.03|1502.23|1498.23|1502.39|1498.39|1502.03|1498.03|10
1620821540000|2021-05-12 12:12:20|1502.32|1498.32|1502.59|1498.59|1502.6|1498.6|1502.29|1498.29|26
1620821550000|2021-05-12 12:12:30|1502.57|1498.57|1502.35|1498.35|1503.02|1499.02|1502.35|1498.35|29
1620821560000|2021-05-12 12:12:40|1502.34|1498.34|1502.37|1498.37|1502.52|1498.52|1502.25|1498.25|23
1620821570000|2021-05-12 12:12:50|1502.41|1498.41|1502.49|1498.49|1502.57|1498.57|1502.37|1498.37|19
1620821580000|2021-05-12 12:13:00|1502.46|1498.46|1501.44|1497.44|1502.46|1498.46|1501.44|1497.44|30
1620821590000|2021-05-12 12:13:10|1501.47|1497.47|1502.06|1498.06|1502.2|1498.2|1501.42|1497.42|34
1620821600000|2021-05-12 12:13:20|1502.05|1498.05|1502.01|1498.01|1502.16|1498.16|1501.98|1497.98|27
1620821610000|2021-05-12 12:13:30|1502.03|1498.03|1501.53|1497.53|1502.09|1498.09|1501.49|1497.49|30
1620821620000|2021-05-12 12:13:40|1501.5|1497.5|1501.08|1497.08|1501.5|1497.5|1501.02|1497.02|37
1620821630000|2021-05-12 12:13:50|1501.09|1497.09|1500.83|1496.83|1501.12|1497.12|1500.83|1496.83|26
1620821640000|2021-05-12 12:14:00|1500.81|1496.81|1502.9|1498.9|1503.17|1499.17|1500.72|1496.72|35
1620821650000|2021-05-12 12:14:10|1503.28|1499.28|1502.81|1498.81|1503.66|1499.66|1502.79|1498.79|36
1620821660000|2021-05-12 12:14:20|1502.82|1498.82|1501.53|1497.53|1503|1499|1501.35|1497.35|32
1620821670000|2021-05-12 12:14:30|1501.57|1497.57|1501.1|1497.1|1501.8|1497.8|1501.1|1497.1|33
1620821680000|2021-05-12 12:14:40|1501.11|1497.11|1500.87|1496.87|1501.13|1497.13|1500.85|1496.85|22
1620821690000|2021-05-12 12:14:50|1500.76|1496.76|1500.66|1496.66|1500.82|1496.82|1500.42|1496.42|31
1620821700000|2021-05-12 12:15:00|1500.65|1496.65|1500.85|1496.85|1501.01|1497.01|1500.58|1496.58|29
1620821710000|2021-05-12 12:15:10|1500.83|1496.83|1500.75|1496.75|1500.83|1496.83|1500.32|1496.32|30
1620821720000|2021-05-12 12:15:20|1500.76|1496.76|1501.55|1497.55|1501.58|1497.58|1500.76|1496.76|15
1620821730000|2021-05-12 12:15:30|1501.56|1497.56|1501.56|1497.56|1501.58|1497.58|1501.49|1497.49|19
1620821740000|2021-05-12 12:15:40|1501.53|1497.53|1502.01|1498.01|1502.02|1498.02|1501.51|1497.51|20
1620821750000|2021-05-12 12:15:50|1502|1498|1501.38|1497.38|1502.17|1498.17|1501.38|1497.38|26
1620821760000|2021-05-12 12:16:00|1501.32|1497.32|1500.51|1496.51|1501.38|1497.38|1500.5|1496.5|30
1620821770000|2021-05-12 12:16:10|1500.52|1496.52|1500.2|1496.2|1500.58|1496.58|1500.15|1496.15|28
1620821780000|2021-05-12 12:16:20|1500.18|1496.18|1498.96|1494.96|1500.18|1496.18|1498.93|1494.93|36
1620821790000|2021-05-12 12:16:30|1498.64|1494.64|1496.84|1492.84|1498.64|1494.64|1496.22|1492.22|40
1620821800000|2021-05-12 12:16:40|1496.82|1492.82|1496.71|1492.71|1497.21|1493.21|1496.58|1492.58|36
1620821810000|2021-05-12 12:16:50|1496.47|1492.47|1496.01|1492.01|1496.6|1492.6|1495.97|1491.97|32
1620821820000|2021-05-12 12:17:00|1495.76|1491.76|1495.64|1491.64|1496.07|1492.07|1495.5|1491.5|34
1620821830000|2021-05-12 12:17:10|1495.71|1491.71|1497.82|1493.82|1497.94|1493.94|1495.71|1491.71|34
1620821840000|2021-05-12 12:17:20|1497.87|1493.87|1497.86|1493.86|1497.98|1493.98|1497.51|1493.51|33
1620821850000|2021-05-12 12:17:30|1497.84|1493.84|1497.63|1493.63|1497.87|1493.87|1497.54|1493.54|34
1620821860000|2021-05-12 12:17:40|1497.58|1493.58|1497.86|1493.86|1497.92|1493.92|1497.2|1493.2|24
1620821870000|2021-05-12 12:17:50|1497.92|1493.92|1498.54|1494.54|1499.15|1495.15|1497.92|1493.92|29
1620821880000|2021-05-12 12:18:00|1498.5|1494.5|1497.39|1493.39|1498.54|1494.54|1497.36|1493.36|31
1620821890000|2021-05-12 12:18:10|1497.38|1493.38|1497.26|1493.26|1497.42|1493.42|1497.2|1493.2|28
1620821900000|2021-05-12 12:18:20|1497.27|1493.27|1497.46|1493.46|1497.78|1493.78|1497.27|1493.27|22
1620821910000|2021-05-12 12:18:30|1497.43|1493.43|1497.6|1493.6|1497.6|1493.6|1497.43|1493.43|9
1620821920000|2021-05-12 12:18:40|1497.67|1493.67|1499.54|1495.54|1499.54|1495.54|1497.62|1493.62|25
1620821930000|2021-05-12 12:18:50|1499.49|1495.49|1500.73|1496.73|1500.92|1496.92|1499.09|1495.09|34
1620821940000|2021-05-12 12:19:00|1500.72|1496.72|1499.88|1495.88|1500.89|1496.89|1499.77|1495.77|37
1620821950000|2021-05-12 12:19:10|1499.92|1495.92|1499.64|1495.64|1499.92|1495.92|1499.21|1495.21|37
1620821960000|2021-05-12 12:19:20|1499.38|1495.38|1500.12|1496.12|1500.22|1496.22|1499.26|1495.26|34
1620821970000|2021-05-12 12:19:30|1500.21|1496.21|1500.81|1496.81|1500.94|1496.94|1500.16|1496.16|35
1620821980000|2021-05-12 12:19:40|1500.8|1496.8|1501.82|1497.82|1501.9|1497.9|1500.38|1496.38|25
1620821990000|2021-05-12 12:19:50|1501.81|1497.81|1501.8|1497.8|1502.06|1498.06|1501.51|1497.51|29
1620822000000|2021-05-12 12:20:00|1501.9|1497.9|1501.8|1497.8|1501.97|1497.97|1501.62|1497.62|28
1620822010000|2021-05-12 12:20:10|1501.81|1497.81|1501.03|1497.03|1502.38|1498.38|1501.03|1497.03|33
1620822020000|2021-05-12 12:20:20|1501.06|1497.06|1501.96|1497.96|1501.96|1497.96|1500.89|1496.89|28
1620822030000|2021-05-12 12:20:30|1501.97|1497.97|1501.76|1497.76|1501.99|1497.99|1501.68|1497.68|23
1620822040000|2021-05-12 12:20:40|1501.78|1497.78|1500.95|1496.95|1501.78|1497.78|1500.73|1496.73|30
1620822050000|2021-05-12 12:20:50|1500.96|1496.96|1501.18|1497.18|1501.18|1497.18|1500.9|1496.9|13
1620822060000|2021-05-12 12:21:00|1501.31|1497.31|1500.97|1496.97|1501.31|1497.31|1500.74|1496.74|31
1620822070000|2021-05-12 12:21:10|1500.96|1496.96|1501|1497|1501.19|1497.19|1500.84|1496.84|25
1620822080000|2021-05-12 12:21:20|1501.01|1497.01|1501.07|1497.07|1501.07|1497.07|1500.31|1496.31|27
1620822090000|2021-05-12 12:21:30|1501.06|1497.06|1501.2|1497.2|1501.26|1497.26|1501.06|1497.06|20
1620822100000|2021-05-12 12:21:40|1501.19|1497.19|1501.33|1497.33|1501.61|1497.61|1501.15|1497.15|24
1620822110000|2021-05-12 12:21:50|1501.3|1497.3|1502.19|1498.19|1502.22|1498.22|1501.3|1497.3|25
1620822120000|2021-05-12 12:22:00|1502.25|1498.25|1502.47|1498.47|1502.52|1498.52|1502.25|1498.25|27
1620822130000|2021-05-12 12:22:10|1502.44|1498.44|1502.84|1498.84|1502.84|1498.84|1502.4|1498.4|23
1620822140000|2021-05-12 12:22:20|1502.81|1498.81|1502.78|1498.78|1503.04|1499.04|1502.71|1498.71|24
1620822150000|2021-05-12 12:22:30|1502.8|1498.8|1503.33|1499.33|1503.33|1499.33|1502.78|1498.78|24
1620822160000|2021-05-12 12:22:40|1503.32|1499.32|1503.9|1499.9|1504.07|1500.07|1503.32|1499.32|18
1620822170000|2021-05-12 12:22:50|1503.91|1499.91|1503.36|1499.36|1503.91|1499.91|1503.34|1499.34|23
1620822180000|2021-05-12 12:23:00|1503.46|1499.46|1503.26|1499.26|1503.63|1499.63|1503.12|1499.12|25
1620822190000|2021-05-12 12:23:10|1502.57|1498.57|1502.76|1498.76|1502.87|1498.87|1502.57|1498.57|27
1620822200000|2021-05-12 12:23:20|1502.78|1498.78|1503.56|1499.56|1503.6|1499.6|1502.78|1498.78|23
1620822210000|2021-05-12 12:23:30|1503.49|1499.49|1503|1499|1503.58|1499.58|1502.85|1498.85|29
1620822220000|2021-05-12 12:23:40|1503.03|1499.03|1502.7|1498.7|1503.06|1499.06|1502.57|1498.57|21
1620822230000|2021-05-12 12:23:50|1502.71|1498.71|1502.66|1498.66|1503.06|1499.06|1502.59|1498.59|31
1620822240000|2021-05-12 12:24:00|1502.63|1498.63|1502.17|1498.17|1502.63|1498.63|1502|1498|36
1620822250000|2021-05-12 12:24:10|1502.03|1498.03|1502.58|1498.58|1502.81|1498.81|1502.03|1498.03|22
1620822260000|2021-05-12 12:24:20|1502.48|1498.48|1501.73|1497.73|1502.65|1498.65|1501.73|1497.73|24
1620822270000|2021-05-12 12:24:30|1501.79|1497.79|1501.95|1497.95|1501.95|1497.95|1501.05|1497.05|28
1620822280000|2021-05-12 12:24:40|1501.96|1497.96|1502.21|1498.21|1502.21|1498.21|1501.79|1497.79|18
1620822290000|2021-05-12 12:24:50|1502.17|1498.17|1502.27|1498.27|1502.45|1498.45|1502.17|1498.17|19
1620822300000|2021-05-12 12:25:00|1502.22|1498.22|1501.98|1497.98|1502.27|1498.27|1501.81|1497.81|23
1620822310000|2021-05-12 12:25:10|1501.99|1497.99|1501.82|1497.82|1502.31|1498.31|1501.76|1497.76|30
1620822320000|2021-05-12 12:25:20|1501.95|1497.95|1501.6|1497.6|1502.12|1498.12|1501.31|1497.31|34
1620822330000|2021-05-12 12:25:30|1501.78|1497.78|1502.96|1498.96|1502.96|1498.96|1501.69|1497.69|25
1620822340000|2021-05-12 12:25:40|1502.92|1498.92|1503|1499|1503|1499|1502.78|1498.78|26
1620822350000|2021-05-12 12:25:50|1502.97|1498.97|1501.64|1497.64|1503.08|1499.08|1501.47|1497.47|30
1620822360000|2021-05-12 12:26:00|1501.65|1497.65|1501.57|1497.57|1501.98|1497.98|1501.38|1497.38|29
1620822370000|2021-05-12 12:26:10|1501.56|1497.56|1500.52|1496.52|1501.59|1497.59|1500.47|1496.47|27
1620822380000|2021-05-12 12:26:20|1500.5|1496.5|1500.5|1496.5|1500.94|1496.94|1500.36|1496.36|31
1620822390000|2021-05-12 12:26:30|1500.56|1496.56|1501.31|1497.31|1501.39|1497.39|1500.55|1496.55|31
1620822400000|2021-05-12 12:26:40|1501.32|1497.32|1502.46|1498.46|1502.46|1498.46|1501.29|1497.29|30
1620822410000|2021-05-12 12:26:50|1502.47|1498.47|1503.26|1499.26|1503.62|1499.62|1502.41|1498.41|33
1620822420000|2021-05-12 12:27:00|1503.32|1499.32|1503.28|1499.28|1503.51|1499.51|1503.15|1499.15|31
1620822430000|2021-05-12 12:27:10|1503.26|1499.26|1502.83|1498.83|1503.4|1499.4|1502.83|1498.83|26
1620822440000|2021-05-12 12:27:20|1502.78|1498.78|1502.95|1498.95|1502.97|1498.97|1502.57|1498.57|28
1620822450000|2021-05-12 12:27:30|1502.94|1498.94|1502.15|1498.15|1502.96|1498.96|1502.15|1498.15|34
1620822460000|2021-05-12 12:27:40|1502.08|1498.08|1502.2|1498.2|1502.62|1498.62|1501.98|1497.98|35
1620822470000|2021-05-12 12:27:50|1502.21|1498.21|1500.08|1496.08|1502.47|1498.47|1500.08|1496.08|31
1620822480000|2021-05-12 12:28:00|1500.12|1496.12|1500.18|1496.18|1500.22|1496.22|1500.09|1496.09|17
1620822490000|2021-05-12 12:28:10|1500.23|1496.23|1499.98|1495.98|1500.81|1496.81|1499.98|1495.98|27
1620822500000|2021-05-12 12:28:20|1499.97|1495.97|1499.01|1495.01|1499.97|1495.97|1498.91|1494.91|36
1620822510000|2021-05-12 12:28:30|1499|1495|1498.99|1494.99|1499.14|1495.14|1498.99|1494.99|23
1620822520000|2021-05-12 12:28:40|1498.96|1494.96|1498.95|1494.95|1499.21|1495.21|1498.75|1494.75|34
1620822530000|2021-05-12 12:28:50|1498.97|1494.97|1497.65|1493.65|1498.98|1494.98|1497.33|1493.33|36
1620822540000|2021-05-12 12:29:00|1497.85|1493.85|1499.69|1495.69|1500.35|1496.35|1497.85|1493.85|35
1620822550000|2021-05-12 12:29:10|1499.65|1495.65|1499.25|1495.25|1499.65|1495.65|1499.14|1495.14|34
1620822560000|2021-05-12 12:29:20|1499.11|1495.11|1498.38|1494.38|1499.27|1495.27|1498.14|1494.14|38
1620822570000|2021-05-12 12:29:30|1498.39|1494.39|1499.11|1495.11|1499.32|1495.32|1497.96|1493.96|40
1620822580000|2021-05-12 12:29:40|1499.16|1495.16|1499.6|1495.6|1499.61|1495.61|1499.16|1495.16|34
1620822590000|2021-05-12 12:29:50|1499.59|1495.59|1499.53|1495.53|1499.62|1495.62|1499.34|1495.34|35
1620822600000|2021-05-12 12:30:00|1499.55|1495.55|1496.68|1492.68|1499.6|1495.6|1496.55|1492.55|34
1620822610000|2021-05-12 12:30:10|1496.62|1492.62|1496.22|1492.22|1496.84|1492.84|1496.1|1492.1|34
1620822620000|2021-05-12 12:30:20|1496.36|1492.36|1495.03|1491.03|1496.39|1492.39|1494.79|1490.79|34
1620822630000|2021-05-12 12:30:30|1494.65|1490.65|1493.71|1489.71|1495|1491|1493.56|1489.56|35
1620822640000|2021-05-12 12:30:40|1493.59|1489.59|1491.3|1487.3|1494.28|1490.28|1490.4|1486.4|30
1620822650000|2021-05-12 12:30:50|1491.03|1487.03|1490.16|1486.16|1491.05|1487.05|1489.66|1485.66|33
1620822660000|2021-05-12 12:31:00|1490.08|1486.08|1490.06|1486.06|1490.13|1486.13|1489.76|1485.76|23
1620822670000|2021-05-12 12:31:10|1490.1|1486.1|1490.4|1486.4|1491.05|1487.05|1490.1|1486.1|31
1620822680000|2021-05-12 12:31:20|1490.55|1486.55|1490.5|1486.5|1490.96|1486.96|1490.5|1486.5|33
1620822690000|2021-05-12 12:31:30|1490.44|1486.44|1490.32|1486.32|1490.77|1486.77|1490.14|1486.14|37
1620822700000|2021-05-12 12:31:40|1490.33|1486.33|1490.23|1486.23|1490.52|1486.52|1490.17|1486.17|36
1620822710000|2021-05-12 12:31:50|1490.07|1486.07|1489.7|1485.7|1490.22|1486.22|1489.11|1485.11|38
1620822720000|2021-05-12 12:32:00|1490.26|1486.26|1488.97|1484.97|1490.26|1486.26|1488.83|1484.83|37
1620822730000|2021-05-12 12:32:10|1488.99|1484.99|1489.56|1485.56|1489.69|1485.69|1488.8|1484.8|33
1620822740000|2021-05-12 12:32:20|1489.46|1485.46|1489.31|1485.31|1489.69|1485.69|1489|1485|33
1620822750000|2021-05-12 12:32:30|1489.36|1485.36|1488.49|1484.49|1489.51|1485.51|1488.27|1484.27|35
1620822760000|2021-05-12 12:32:40|1488.52|1484.52|1488.08|1484.08|1488.54|1484.54|1487.94|1483.94|25
1620822770000|2021-05-12 12:32:50|1488.09|1484.09|1488.69|1484.69|1488.69|1484.69|1488.07|1484.07|25
1620822780000|2021-05-12 12:33:00|1488.68|1484.68|1487.77|1483.77|1488.69|1484.69|1487.77|1483.77|29
1620822790000|2021-05-12 12:33:10|1487.81|1483.81|1486.47|1482.47|1487.99|1483.99|1485.83|1481.83|31
1620822800000|2021-05-12 12:33:20|1486.08|1482.08|1486|1482|1486.4|1482.4|1485.46|1481.46|31
1620822810000|2021-05-12 12:33:30|1486.05|1482.05|1485.45|1481.45|1486.05|1482.05|1485.29|1481.29|26
1620822820000|2021-05-12 12:33:40|1485.27|1481.27|1482.04|1478.04|1485.4|1481.4|1482.04|1478.04|32
1620822830000|2021-05-12 12:33:50|1483.27|1479.27|1481.56|1477.56|1483.42|1479.42|1480.59|1476.59|33
1620822840000|2021-05-12 12:34:00|1481.83|1477.83|1482.31|1478.31|1482.43|1478.43|1481.22|1477.22|34
1620822850000|2021-05-12 12:34:10|1481.75|1477.75|1482.14|1478.14|1482.4|1478.4|1481.33|1477.33|29
1620822860000|2021-05-12 12:34:20|1482.34|1478.34|1481.52|1477.52|1483.17|1479.17|1481.39|1477.39|34
1620822870000|2021-05-12 12:34:30|1480.17|1452.82|1479.41|1475.41|1481.68|1477.68|1478.24|1452.82|37
1620822880000|2021-05-12 12:34:40|1479.84|1475.84|1479.72|1475.72|1480.16|1476.16|1479.29|1475.29|33
1620822890000|2021-05-12 12:34:50|1480.03|1476.03|1479.45|1475.45|1480.14|1476.14|1478.44|1474.44|34
1620822900000|2021-05-12 12:35:00|1479.52|1475.52|1479.18|1475.18|1480.03|1476.03|1478.69|1474.69|35
1620822910000|2021-05-12 12:35:10|1478.99|1474.99|1477.61|1473.61|1479.61|1475.61|1477.61|1473.61|32
1620822920000|2021-05-12 12:35:20|1477.7|1473.7|1478.49|1474.49|1478.65|1474.65|1477.56|1473.56|36
1620822930000|2021-05-12 12:35:30|1479.16|1475.16|1477.79|1473.79|1479.16|1475.16|1477.79|1473.79|30
1620822940000|2021-05-12 12:35:40|1477.68|1473.68|1477.62|1473.62|1477.68|1473.68|1476.95|1472.95|30
1620822950000|2021-05-12 12:35:50|1477.65|1473.65|1477.17|1473.17|1477.87|1473.87|1477.15|1473.15|27
1620822960000|2021-05-12 12:36:00|1477.11|1473.11|1477.12|1473.12|1477.35|1473.35|1476.92|1472.92|23
1620822970000|2021-05-12 12:36:10|1477.14|1473.14|1477.85|1473.85|1477.85|1473.85|1477.14|1473.14|21
1620822980000|2021-05-12 12:36:20|1477.82|1473.82|1478.42|1474.42|1478.42|1474.42|1477.81|1473.81|32
1620822990000|2021-05-12 12:36:30|1478.37|1474.37|1479.34|1475.34|1479.34|1475.34|1477.94|1473.94|32
1620823000000|2021-05-12 12:36:40|1479.42|1475.42|1479.66|1475.66|1480.18|1476.18|1479.42|1475.42|21
1620823010000|2021-05-12 12:36:50|1479.67|1475.67|1480.15|1476.15|1480.42|1476.42|1479.67|1475.67|24
1620823020000|2021-05-12 12:37:00|1480.14|1476.14|1478.72|1474.72|1480.14|1476.14|1478.65|1474.65|27
1620823030000|2021-05-12 12:37:10|1478.73|1474.73|1479.85|1475.85|1480.09|1476.09|1478.73|1474.73|27
1620823040000|2021-05-12 12:37:20|1479.84|1475.84|1479.81|1475.81|1479.9|1475.9|1479.6|1475.6|18
1620823050000|2021-05-12 12:37:30|1479.82|1475.82|1479.12|1475.12|1479.83|1475.83|1479.12|1475.12|12
1620823060000|2021-05-12 12:37:40|1479.08|1475.08|1477.97|1473.97|1479.08|1475.08|1477.97|1473.97|35
1620823070000|2021-05-12 12:37:50|1477.82|1473.82|1477.2|1473.2|1477.82|1473.82|1476.99|1472.99|11
1620823080000|2021-05-12 12:38:00|1477.16|1473.16|1478.56|1474.56|1478.56|1474.56|1477.16|1473.16|25
1620823090000|2021-05-12 12:38:10|1478.59|1474.59|1479.05|1475.05|1479.05|1475.05|1478.59|1474.59|16
1620823100000|2021-05-12 12:38:20|1479.23|1475.23|1479.47|1475.47|1479.54|1475.54|1479.23|1475.23|12
1620823110000|2021-05-12 12:38:30|1479.55|1475.55|1481.03|1477.03|1481.19|1477.19|1479.55|1475.55|19
1620823120000|2021-05-12 12:38:40|1480.98|1476.98|1483.33|1479.33|1483.36|1479.36|1480.89|1476.89|29
1620823130000|2021-05-12 12:38:50|1482.56|1478.56|1483.43|1479.43|1483.44|1479.44|1482.31|1478.31|33
1620823140000|2021-05-12 12:39:00|1483.31|1479.31|1485.46|1481.46|1485.46|1481.46|1482.78|1478.78|22
1620823150000|2021-05-12 12:39:10|1484.44|1480.44|1483.34|1479.34|1485.49|1481.49|1483.21|1479.21|33
1620823160000|2021-05-12 12:39:20|1483.67|1479.67|1484.7|1480.7|1484.7|1480.7|1483.36|1479.36|34
1620823170000|2021-05-12 12:39:30|1484.05|1480.05|1486.18|1482.18|1486.18|1482.18|1484.05|1480.05|26
1620823180000|2021-05-12 12:39:40|1486.17|1482.17|1487.4|1483.4|1487.4|1483.4|1486.05|1482.05|25
1620823190000|2021-05-12 12:39:50|1487.39|1483.39|1486.17|1482.17|1487.39|1483.39|1485.84|1481.84|23
1620823200000|2021-05-12 12:40:00|1486.16|1482.16|1486.71|1482.71|1486.86|1482.86|1486.12|1482.12|22
1620823210000|2021-05-12 12:40:10|1487.06|1483.06|1487.47|1483.47|1487.69|1483.69|1487.06|1483.06|19
1620823220000|2021-05-12 12:40:20|1487.48|1483.48|1487.3|1483.3|1487.66|1483.66|1487.1|1483.1|22
1620823230000|2021-05-12 12:40:30|1487.42|1483.42|1487.6|1483.6|1487.62|1483.62|1487.34|1483.34|18
1620823240000|2021-05-12 12:40:40|1487.58|1483.58|1487.42|1483.42|1487.58|1483.58|1487.34|1483.34|16
1620823250000|2021-05-12 12:40:50|1487.45|1483.45|1487.74|1483.74|1487.74|1483.74|1487.37|1483.37|11
1620823260000|2021-05-12 12:41:00|1487.75|1483.75|1488.37|1484.37|1488.45|1484.45|1487.75|1483.75|14
1620823270000|2021-05-12 12:41:10|1488.1|1484.1|1488.6|1484.6|1488.93|1484.93|1488.1|1484.1|28
1620823280000|2021-05-12 12:41:20|1488.07|1484.07|1489.82|1485.82|1489.96|1485.96|1488.07|1484.07|27
1620823290000|2021-05-12 12:41:30|1489.92|1485.92|1490.84|1486.84|1490.84|1486.84|1488.79|1484.79|21
1620823300000|2021-05-12 12:41:40|1490.43|1486.43|1491.68|1487.68|1491.68|1487.68|1490.43|1486.43|21
1620823310000|2021-05-12 12:41:50|1491.9|1487.9|1492.32|1488.32|1492.32|1488.32|1491.9|1487.9|15
1620823320000|2021-05-12 12:42:00|1492.44|1488.44|1492.98|1488.98|1492.98|1488.98|1492.44|1488.44|7
1620823330000|2021-05-12 12:42:10|1492.89|1488.89|1492.41|1488.41|1493.87|1489.87|1492.37|1488.37|26
1620823340000|2021-05-12 12:42:20|1492.39|1488.39|1490.09|1486.09|1492.39|1488.39|1490|1486|26
1620823350000|2021-05-12 12:42:30|1489.95|1485.95|1489.87|1485.87|1490.34|1486.34|1489.8|1485.8|17
1620823360000|2021-05-12 12:42:40|1489.96|1485.96|1490.12|1486.12|1490.34|1486.34|1489.86|1485.86|24
1620823370000|2021-05-12 12:42:50|1490.11|1486.11|1489.53|1485.53|1490.12|1486.12|1489.53|1485.53|7
1620823380000|2021-05-12 12:43:00|1489.57|1485.57|1489.44|1485.44|1489.57|1485.57|1489.41|1485.41|5
1620823390000|2021-05-12 12:43:10|1489.39|1485.39|1488.93|1484.93|1489.53|1485.53|1488.92|1484.92|17
1620823400000|2021-05-12 12:43:20|1488.26|1484.26|1488.4|1484.4|1488.47|1484.47|1488.26|1484.26|16
1620823410000|2021-05-12 12:43:30|1488.33|1484.33|1488.2|1484.2|1488.33|1484.33|1488.17|1484.17|12
1620823420000|2021-05-12 12:43:40|1488.3|1484.3|1488.94|1484.94|1488.96|1484.96|1488.3|1484.3|20
1620823430000|2021-05-12 12:43:50|1488.96|1484.96|1489.38|1485.38|1489.64|1485.64|1488.49|1484.49|20
1620823440000|2021-05-12 12:44:00|1489.02|1485.02|1488.12|1484.12|1489.03|1485.03|1488.11|1484.11|19
1620823450000|2021-05-12 12:44:10|1488.14|1484.14|1485.97|1481.97|1488.14|1484.14|1485.97|1481.97|22
1620823460000|2021-05-12 12:44:20|1484.59|1480.59|1483.08|1479.08|1484.59|1480.59|1483.02|1479.02|27
1620823470000|2021-05-12 12:44:30|1483.05|1479.05|1486.11|1482.11|1486.14|1482.14|1483.03|1479.03|24
1620823480000|2021-05-12 12:44:40|1486.13|1482.13|1487.9|1483.9|1487.9|1483.9|1485.8|1481.8|26
1620823490000|2021-05-12 12:44:50|1487.93|1483.93|1489.01|1485.01|1489.45|1485.45|1487.93|1483.93|27
1620823500000|2021-05-12 12:45:00|1489.02|1485.02|1488.84|1484.84|1489.76|1485.76|1488.84|1484.84|24
1620823510000|2021-05-12 12:45:10|1489.87|1485.87|1490.2|1486.2|1490.2|1486.2|1488.84|1484.84|13
1620823520000|2021-05-12 12:45:20|1488.84|1484.84|1492.39|1488.39|1493.16|1489.16|1488.84|1484.84|17
1620823530000|2021-05-12 12:45:30|1492.16|1488.16|1491.87|1487.87|1492.21|1488.21|1491.05|1487.05|15
1620823540000|2021-05-12 12:45:40|1491.9|1487.9|1493.29|1489.29|1493.29|1489.29|1490.62|1486.62|21
1620823550000|2021-05-12 12:45:50|1492.64|1488.64|1492.51|1488.51|1493.62|1489.62|1492.46|1488.46|17
1620823560000|2021-05-12 12:46:00|1492.45|1488.45|1494.97|1490.97|1494.97|1490.97|1489.75|1485.75|24
1620823570000|2021-05-12 12:46:10|1493.15|1489.15|1495.9|1491.9|1495.94|1491.94|1493.15|1489.15|22
1620823580000|2021-05-12 12:46:20|1494.5|1490.5|1496.02|1492.02|1496.05|1492.05|1494.5|1490.5|18
1620823590000|2021-05-12 12:46:30|1496.04|1492.04|1495.96|1491.96|1496.09|1492.09|1495.82|1491.82|19
1620823600000|2021-05-12 12:46:40|1496|1492|1496.49|1492.49|1496.49|1492.49|1495.88|1491.88|13
1620823610000|2021-05-12 12:46:50|1496.5|1492.5|1496.49|1492.49|1496.58|1492.58|1496.22|1492.22|23
1620823620000|2021-05-12 12:47:00|1496.57|1492.57|1496.56|1492.56|1496.59|1492.59|1496.33|1492.33|16
1620823630000|2021-05-12 12:47:10|1496.49|1492.49|1493.26|1489.26|1496.56|1492.56|1493.24|1489.24|28
1620823640000|2021-05-12 12:47:20|1493.16|1489.16|1493.7|1489.7|1494.05|1490.05|1492.88|1488.88|22
1620823650000|2021-05-12 12:47:30|1493.46|1489.46|1493.54|1489.54|1493.56|1489.56|1492.95|1488.95|21
1620823660000|2021-05-12 12:47:40|1493.56|1489.56|1494.75|1490.75|1494.82|1490.82|1493.52|1489.52|17
1620823670000|2021-05-12 12:47:50|1494.66|1490.66|1494.86|1490.86|1494.88|1490.88|1494.56|1490.56|11
1620823680000|2021-05-12 12:48:00|1494.87|1490.87|1496.4|1492.4|1497.15|1493.15|1494.78|1490.78|22
1620823690000|2021-05-12 12:48:10|1496.41|1492.41|1496.19|1492.19|1496.57|1492.57|1495.9|1491.9|17
1620823700000|2021-05-12 12:48:20|1496.22|1492.22|1496.41|1492.41|1496.41|1492.41|1496.22|1492.22|8
1620823710000|2021-05-12 12:48:30|1496.61|1492.61|1496.67|1492.67|1496.67|1492.67|1496.41|1492.41|9
1620823720000|2021-05-12 12:48:40|1496.83|1492.83|1496.76|1492.76|1496.98|1492.98|1496.64|1492.64|14
1620823730000|2021-05-12 12:48:50|1497.12|1493.12|1496.93|1492.93|1497.41|1493.41|1496.93|1492.93|15
1620823740000|2021-05-12 12:49:00|1497.11|1493.11|1497.04|1493.04|1497.17|1493.17|1496.93|1492.93|24
1620823750000|2021-05-12 12:49:10|1497.06|1493.06|1494.52|1490.52|1497.18|1493.18|1494.52|1490.52|23
1620823760000|2021-05-12 12:49:20|1494.54|1490.54|1489.94|1485.94|1494.97|1490.97|1489.94|1485.94|32
1620823770000|2021-05-12 12:49:30|1489.96|1485.96|1486.65|1482.65|1490.17|1486.17|1486.65|1482.65|31
1620823780000|2021-05-12 12:49:40|1486.48|1482.48|1486.92|1482.92|1487.18|1483.18|1485.2|1481.2|30
1620823790000|2021-05-12 12:49:50|1486.81|1482.81|1485.74|1481.74|1486.82|1482.82|1485.37|1481.37|31
1620823800000|2021-05-12 12:50:00|1485.64|1481.64|1483.26|1479.26|1485.64|1481.64|1483.15|1479.15|24
1620823810000|2021-05-12 12:50:10|1483.07|1479.07|1479.99|1475.99|1483.21|1479.21|1479.82|1475.82|24
1620823820000|2021-05-12 12:50:20|1479.91|1475.91|1482.45|1478.45|1483.28|1479.28|1479.9|1475.9|35
1620823830000|2021-05-12 12:50:30|1482.53|1478.53|1482.43|1478.43|1482.53|1478.53|1481.43|1477.43|35
1620823840000|2021-05-12 12:50:40|1482.29|1478.29|1480.11|1476.11|1482.47|1478.47|1479.93|1475.93|32
1620823850000|2021-05-12 12:50:50|1480|1476|1478.6|1474.6|1480|1476|1478.35|1474.35|30
1620823860000|2021-05-12 12:51:00|1478.39|1474.39|1476.8|1472.8|1478.75|1474.75|1476.77|1472.77|30
1620823870000|2021-05-12 12:51:10|1476.76|1472.76|1475.58|1471.58|1476.94|1472.94|1475.38|1471.38|24
1620823880000|2021-05-12 12:51:20|1475.02|1471.02|1472.95|1468.95|1475.07|1471.07|1472.92|1468.92|32
1620823890000|2021-05-12 12:51:30|1472.91|1468.91|1470.47|1466.47|1472.91|1468.91|1470.36|1466.36|33
1620823900000|2021-05-12 12:51:40|1470.15|1466.15|1468.02|1464.02|1470.32|1466.32|1467.76|1463.76|27
1620823910000|2021-05-12 12:51:50|1468.25|1464.25|1468.57|1464.57|1469.1|1465.1|1468.07|1464.07|25
1620823920000|2021-05-12 12:52:00|1468.49|1464.49|1466.25|1462.25|1468.49|1464.49|1466.16|1462.16|26
1620823930000|2021-05-12 12:52:10|1466.26|1462.26|1466.5|1462.5|1466.71|1462.71|1466.03|1462.03|29
1620823940000|2021-05-12 12:52:20|1466.51|1462.51|1468.63|1464.63|1468.94|1464.94|1466.51|1462.51|19
1620823950000|2021-05-12 12:52:30|1469.43|1465.43|1469.4|1465.4|1469.88|1465.88|1467.85|1463.85|31
1620823960000|2021-05-12 12:52:40|1469.48|1465.48|1469.04|1465.04|1469.78|1465.78|1469.03|1465.03|18
1620823970000|2021-05-12 12:52:50|1468.9|1464.9|1468.42|1464.42|1468.9|1464.9|1467.79|1463.79|29
1620823980000|2021-05-12 12:53:00|1468.44|1464.44|1466.39|1462.39|1468.6|1464.6|1466.39|1462.39|27
1620823990000|2021-05-12 12:53:10|1465.9|1461.9|1464.72|1460.72|1466.51|1462.51|1464.64|1460.64|28
1620824000000|2021-05-12 12:53:20|1464.79|1460.79|1464.71|1460.71|1464.95|1460.95|1464.51|1460.51|23
1620824010000|2021-05-12 12:53:30|1464.7|1460.7|1465.84|1461.84|1465.84|1461.84|1464.41|1460.41|16
1620824020000|2021-05-12 12:53:40|1465.93|1461.93|1465.79|1461.79|1466.24|1462.24|1465.63|1461.63|28
1620824030000|2021-05-12 12:53:50|1465.78|1461.78|1465.53|1461.53|1465.78|1461.78|1465.45|1461.45|25
1620824040000|2021-05-12 12:54:00|1465.52|1461.52|1465.47|1461.47|1465.62|1461.62|1465.42|1461.42|18
1620824050000|2021-05-12 12:54:10|1465.46|1461.46|1465.07|1461.07|1466|1462|1464.79|1460.79|36
1620824060000|2021-05-12 12:54:20|1465.21|1461.21|1464.87|1460.87|1465.28|1461.28|1464.77|1460.77|26
1620824070000|2021-05-12 12:54:30|1464.86|1460.86|1463.27|1459.27|1464.87|1460.87|1463.27|1459.27|24
1620824080000|2021-05-12 12:54:40|1463.01|1459.01|1462.74|1458.74|1464.21|1460.21|1462.21|1458.21|33
1620824090000|2021-05-12 12:54:50|1462.29|1458.29|1462.81|1458.81|1462.92|1458.92|1461.1|1457.1|21
1620824100000|2021-05-12 12:55:00|1462.38|1458.38|1462.81|1458.81|1462.81|1458.81|1461.65|1457.65|20
1620824110000|2021-05-12 12:55:10|1462.38|1458.38|1462.28|1458.28|1462.4|1458.4|1461.06|1457.06|18
1620824120000|2021-05-12 12:55:20|1462.23|1458.23|1464.62|1460.62|1464.73|1460.73|1462.2|1458.2|29
1620824130000|2021-05-12 12:55:30|1464.33|1460.33|1464.4|1460.4|1464.44|1460.44|1462.51|1458.51|35
1620824140000|2021-05-12 12:55:40|1464.39|1460.39|1464.3|1460.3|1464.84|1460.84|1464.14|1460.14|36
1620824150000|2021-05-12 12:55:50|1464.42|1460.42|1465.51|1461.51|1465.52|1461.52|1464.41|1460.41|16
1620824160000|2021-05-12 12:56:00|1465.66|1461.66|1464.52|1460.52|1465.78|1461.78|1464.47|1460.47|16
1620824170000|2021-05-12 12:56:10|1463.94|1459.94|1464.8|1460.8|1464.8|1460.8|1463.65|1459.65|28
1620824180000|2021-05-12 12:56:20|1464.84|1460.84|1463.17|1459.17|1465.14|1461.14|1463.17|1459.17|20
1620824190000|2021-05-12 12:56:30|1463.16|1459.16|1462.24|1458.24|1463.16|1459.16|1462|1458|16
1620824200000|2021-05-12 12:56:40|1462.56|1458.56|1462.78|1458.78|1463.46|1459.46|1462.56|1458.56|23
1620824210000|2021-05-12 12:56:50|1462.9|1458.9|1463.56|1459.56|1463.56|1459.56|1461.95|1457.95|13
1620824220000|2021-05-12 12:57:00|1463.29|1459.29|1463.97|1459.97|1464.14|1460.14|1463.18|1459.18|11
1620824230000|2021-05-12 12:57:10|1463.96|1459.96|1463.86|1459.86|1463.96|1459.96|1463.85|1459.85|4
1620824240000|2021-05-12 12:57:20|1463.79|1459.79|1463.81|1459.81|1463.81|1459.81|1463.79|1459.79|3
1620824250000|2021-05-12 12:57:30|1463.83|1459.83|1463.89|1459.89|1463.89|1459.89|1463.83|1459.83|2
1620824260000|2021-05-12 12:57:40|1463.98|1459.98|1463.83|1459.83|1464.25|1460.25|1463.82|1459.82|17
1620824270000|2021-05-12 12:57:50|1463.61|1459.61|1463.68|1459.68|1463.68|1459.68|1463.18|1459.18|17
1620824280000|2021-05-12 12:58:00|1463.67|1459.67|1463.05|1459.05|1463.75|1459.75|1463.05|1459.05|10
1620824290000|2021-05-12 12:58:10|1462.78|1458.78|1461.41|1457.41|1462.78|1458.78|1461.39|1457.39|30
1620824300000|2021-05-12 12:58:20|1461.39|1457.39|1461.36|1457.36|1461.47|1457.47|1460.94|1456.94|18
1620824310000|2021-05-12 12:58:30|1461.47|1457.47|1461.7|1457.7|1462.01|1458.01|1461.47|1457.47|22
1620824320000|2021-05-12 12:58:40|1461.71|1457.71|1461.55|1457.55|1461.9|1457.9|1461.55|1457.55|23
1620824330000|2021-05-12 12:58:50|1461.57|1457.57|1461.71|1457.71|1461.8|1457.8|1461.08|1457.08|22
1620824340000|2021-05-12 12:59:00|1461.7|1457.7|1461.71|1457.71|1462.26|1458.26|1461.7|1457.7|10
1620824350000|2021-05-12 12:59:10|1463.17|1459.17|1464.8|1460.8|1464.8|1460.8|1463.14|1459.14|7
1620824360000|2021-05-12 12:59:20|1465.02|1461.02|1465.1|1461.1|1465.23|1461.23|1464.71|1460.71|17
1620824370000|2021-05-12 12:59:30|1465.17|1461.17|1465.26|1461.26|1465.26|1461.26|1465.17|1461.17|2
1620824380000|2021-05-12 12:59:40|1465.17|1461.17|1465.17|1461.17|1465.39|1461.39|1465.17|1461.17|6
1620824390000|2021-05-12 12:59:50|1465.25|1461.25|1463.93|1459.93|1465.25|1461.25|1463.47|1459.47|10
1620824400000|2021-05-12 13:00:00|1463.97|1459.97|1462.97|1458.97|1463.97|1459.97|1462.97|1458.97|21
1620824410000|2021-05-12 13:00:10|1462.85|1458.85|1465.12|1461.12|1465.12|1461.12|1462.76|1458.76|27
1620824420000|2021-05-12 13:00:20|1465.09|1461.09|1468.35|1464.35|1468.35|1464.35|1464.89|1460.89|13
1620824430000|2021-05-12 13:00:30|1468.26|1464.26|1468.42|1464.42|1468.48|1464.48|1468.26|1464.26|8
1620824440000|2021-05-12 13:00:40|1468.86|1464.86|1468.68|1464.68|1468.9|1464.9|1468.65|1464.65|4
1620824450000|2021-05-12 13:00:50|1468.64|1464.64|1467.71|1463.71|1468.64|1464.64|1467.71|1463.71|13
1620824460000|2021-05-12 13:01:00|1467.88|1463.88|1467.7|1463.7|1467.88|1463.88|1467.04|1463.04|12
1620824470000|2021-05-12 13:01:10|1467.71|1463.71|1467.99|1463.99|1467.99|1463.99|1467.28|1463.28|27
1620824480000|2021-05-12 13:01:20|1467.83|1463.83|1468.04|1464.04|1468.25|1464.25|1467.7|1463.7|26
1620824490000|2021-05-12 13:01:30|1468.08|1464.08|1468.61|1464.61|1468.75|1464.75|1467.97|1463.97|19
1620824500000|2021-05-12 13:01:40|1468.74|1464.74|1468.7|1464.7|1468.89|1464.89|1468.53|1464.53|22
1620824510000|2021-05-12 13:01:50|1468.84|1464.84|1468.86|1464.86|1468.86|1464.86|1468.21|1464.21|26
1620824520000|2021-05-12 13:02:00|1468.35|1464.35|1468.82|1464.82|1468.86|1464.86|1467.72|1463.72|17
1620824530000|2021-05-12 13:02:10|1468.69|1464.69|1470|1466|1470.11|1466.11|1468.69|1464.69|11
1620824540000|2021-05-12 13:02:20|1470.01|1466.01|1469.41|1465.41|1470.04|1466.04|1469.18|1465.18|14
1620824550000|2021-05-12 13:02:30|1469.46|1465.46|1469.52|1465.52|1469.52|1465.52|1469.18|1465.18|8
1620824560000|2021-05-12 13:02:40|1469.56|1465.56|1469.54|1465.54|1469.61|1465.61|1469.35|1465.35|9
1620824570000|2021-05-12 13:02:50|1469.59|1465.59|1469.63|1465.63|1469.63|1465.63|1469.44|1465.44|9
1620824580000|2021-05-12 13:03:00|1469.64|1465.64|1471.08|1467.08|1471.08|1467.08|1469.64|1465.64|9
1620824590000|2021-05-12 13:03:10|1472.05|1468.05|1471.87|1467.87|1472.06|1468.06|1471.51|1467.51|12
1620824600000|2021-05-12 13:03:20|1471.56|1467.56|1471.52|1467.52|1471.56|1467.56|1471.3|1467.3|9
1620824610000|2021-05-12 13:03:30|1471.57|1467.57|1471.79|1467.79|1471.8|1467.8|1471.53|1467.53|10
1620824620000|2021-05-12 13:03:40|1471.53|1467.53|1471.53|1467.53|1472.16|1468.16|1471.53|1467.53|15
1620824630000|2021-05-12 13:03:50|1472.26|1468.26|1476.59|1472.59|1476.59|1472.59|1471.53|1467.53|8
1620824640000|2021-05-12 13:04:00|1478.22|1474.22|1478.18|1474.18|1478.26|1474.26|1477.99|1473.99|7
1620824650000|2021-05-12 13:04:10|1478.16|1474.16|1478.12|1474.12|1478.29|1474.29|1478.05|1474.05|6
1620824660000|2021-05-12 13:04:20|1478.19|1474.19|1480.16|1476.16|1480.49|1476.49|1478.19|1474.19|14
1620824670000|2021-05-12 13:04:30|1480.17|1476.17|1479.54|1475.54|1480.4|1476.4|1479.51|1475.51|14
1620824680000|2021-05-12 13:04:40|1479.2|1475.2|1480.72|1476.72|1482.23|1478.23|1479.2|1475.2|24
1620824690000|2021-05-12 13:04:50|1480.43|1476.43|1480.64|1476.64|1480.74|1476.74|1480.33|1476.33|24
1620824700000|2021-05-12 13:05:00|1480.66|1476.66|1479.09|1475.09|1480.66|1476.66|1478.58|1474.58|23
1620824710000|2021-05-12 13:05:10|1479.21|1475.21|1479.74|1475.74|1480.06|1476.06|1479.21|1475.21|25
1620824720000|2021-05-12 13:05:20|1479.38|1475.38|1479.31|1475.31|1479.57|1475.57|1478.11|1474.11|13
1620824730000|2021-05-12 13:05:30|1479.51|1475.51|1478.93|1474.93|1479.51|1475.51|1478.25|1474.25|15
1620824740000|2021-05-12 13:05:40|1478.91|1474.91|1476.43|1472.43|1478.93|1474.93|1476.31|1472.31|25
1620824750000|2021-05-12 13:05:50|1476.39|1472.39|1475.79|1471.79|1476.39|1472.39|1475.17|1471.17|27
1620824760000|2021-05-12 13:06:00|1475.92|1471.92|1478.11|1474.11|1478.47|1474.47|1475.92|1471.92|34
1620824770000|2021-05-12 13:06:10|1478.05|1474.05|1477.44|1473.44|1478.2|1474.2|1477.2|1473.2|23
1620824780000|2021-05-12 13:06:20|1477.45|1473.45|1477.51|1473.51|1477.96|1473.96|1477.41|1473.41|23
1620824790000|2021-05-12 13:06:30|1477.4|1473.4|1477.51|1473.51|1477.64|1473.64|1477.3|1473.3|11
1620824800000|2021-05-12 13:06:40|1477.3|1473.3|1477.3|1473.3|1478.46|1474.46|1477.3|1473.3|17
1620824810000|2021-05-12 13:06:50|1478.29|1474.29|1479.71|1475.71|1480.35|1476.35|1477.3|1473.3|15
1620824820000|2021-05-12 13:07:00|1479.94|1475.94|1481.22|1477.22|1481.55|1477.55|1479.94|1475.94|14
1620824830000|2021-05-12 13:07:10|1481.23|1477.23|1480.21|1476.21|1481.23|1477.23|1479.1|1475.1|24
1620824840000|2021-05-12 13:07:20|1480.49|1476.49|1483.15|1479.15|1483.15|1479.15|1480.49|1476.49|18
1620824850000|2021-05-12 13:07:30|1482.16|1478.16|1481.92|1477.92|1482.46|1478.46|1481.84|1477.84|21
1620824860000|2021-05-12 13:07:40|1481.96|1477.96|1481.07|1477.07|1481.96|1477.96|1481.05|1477.05|21
1620824870000|2021-05-12 13:07:50|1480.8|1476.8|1480.22|1476.22|1480.92|1476.92|1480.18|1476.18|25
1620824880000|2021-05-12 13:08:00|1480.08|1476.08|1480.02|1476.02|1480.09|1476.09|1479.91|1475.91|15
1620824890000|2021-05-12 13:08:10|1480|1476|1480.23|1476.23|1480.32|1476.32|1479.89|1475.89|18
1620824900000|2021-05-12 13:08:20|1480.14|1476.14|1479.36|1475.36|1480.14|1476.14|1479.36|1475.36|20
1620824910000|2021-05-12 13:08:30|1479.19|1475.19|1476.92|1472.92|1479.19|1475.19|1476.71|1472.71|22
1620824920000|2021-05-12 13:08:40|1476.88|1472.88|1476.81|1472.81|1477.21|1473.21|1476.75|1472.75|14
1620824930000|2021-05-12 13:08:50|1476.6|1472.6|1476.13|1472.13|1476.71|1472.71|1475.76|1471.76|18
1620824940000|2021-05-12 13:09:00|1476.07|1472.07|1477.57|1473.57|1477.6|1473.6|1475.75|1471.75|30
1620824950000|2021-05-12 13:09:10|1477.58|1473.58|1477.01|1473.01|1477.61|1473.61|1476.92|1472.92|30
1620824960000|2021-05-12 13:09:20|1477.02|1473.02|1476.98|1472.98|1477.09|1473.09|1476.51|1472.51|21
1620824970000|2021-05-12 13:09:30|1476.97|1472.97|1473.71|1469.71|1477.27|1473.27|1473.62|1469.62|24
1620824980000|2021-05-12 13:09:40|1475.44|1471.44|1475.92|1471.92|1475.92|1471.92|1473.39|1469.39|20
1620824990000|2021-05-12 13:09:50|1473.57|1469.57|1473.5|1469.5|1474.07|1470.07|1470.65|1466.65|18
1620825000000|2021-05-12 13:10:00|1473.52|1469.52|1473.99|1469.99|1474.12|1470.12|1471.39|1467.39|21
1620825010000|2021-05-12 13:10:10|1473.97|1469.97|1471.6|1467.6|1473.97|1469.97|1470.92|1466.92|23
1620825020000|2021-05-12 13:10:20|1471.7|1467.7|1470.95|1466.95|1471.9|1467.9|1470.92|1466.92|25
1620825030000|2021-05-12 13:10:30|1470.93|1466.93|1470.32|1466.32|1470.98|1466.98|1470.32|1466.32|19
1620825040000|2021-05-12 13:10:40|1470.28|1466.28|1470.36|1466.36|1470.36|1466.36|1470.28|1466.28|2
1620825050000|2021-05-12 13:10:50|1470.35|1466.35|1469.97|1465.97|1470.35|1466.35|1469.04|1465.04|25
1620825060000|2021-05-12 13:11:00|1469.86|1465.86|1471.24|1467.24|1471.3|1467.3|1469.86|1465.86|27
1620825070000|2021-05-12 13:11:10|1471.3|1467.3|1472.65|1468.65|1472.82|1468.82|1471.3|1467.3|26
1620825080000|2021-05-12 13:11:20|1472.78|1468.78|1470.04|1466.04|1472.78|1468.78|1470.01|1466.01|27
1620825090000|2021-05-12 13:11:30|1469.96|1465.96|1467.94|1463.94|1469.96|1465.96|1467.69|1463.69|31
1620825100000|2021-05-12 13:11:40|1467.96|1463.96|1467.81|1463.81|1468|1464|1467.71|1463.71|18
1620825110000|2021-05-12 13:11:50|1468.06|1464.06|1467.44|1463.44|1468.07|1464.07|1467.16|1463.16|15
1620825120000|2021-05-12 13:12:00|1467.66|1463.66|1468.03|1464.03|1468.05|1464.05|1467.23|1463.23|15
1620825130000|2021-05-12 13:12:10|1468.01|1464.01|1467.14|1463.14|1468.06|1464.06|1467.06|1463.06|17
1620825140000|2021-05-12 13:12:20|1467.11|1463.11|1466.89|1462.89|1467.22|1463.22|1466.71|1462.71|17
1620825150000|2021-05-12 13:12:30|1466.93|1462.93|1464.04|1460.04|1467.2|1463.2|1463.56|1459.56|32
1620825160000|2021-05-12 13:12:40|1464.03|1460.03|1462.93|1458.93|1464.03|1460.03|1462.93|1458.93|29
1620825170000|2021-05-12 13:12:50|1462.87|1458.87|1462.21|1458.21|1462.87|1458.87|1461.66|1457.66|32
1620825180000|2021-05-12 13:13:00|1462.3|1458.3|1463.97|1459.97|1464.14|1460.14|1462.3|1458.3|20
1620825190000|2021-05-12 13:13:10|1463.7|1459.7|1464.3|1460.3|1465.63|1461.63|1463.7|1459.7|21
1620825200000|2021-05-12 13:13:20|1464.24|1460.24|1464.93|1460.93|1464.93|1460.93|1463.79|1459.79|12
1620825210000|2021-05-12 13:13:30|1465.07|1461.07|1465.37|1461.37|1465.49|1461.49|1465.07|1461.07|6
1620825220000|2021-05-12 13:13:40|1465.38|1461.38|1465.24|1461.24|1465.62|1461.62|1465.24|1461.24|10
1620825230000|2021-05-12 13:13:50|1465.22|1461.22|1465.67|1461.67|1465.67|1461.67|1465.17|1461.17|10
1620825240000|2021-05-12 13:14:00|1465.68|1461.68|1465.66|1461.66|1465.73|1461.73|1465.6|1461.6|11
1620825250000|2021-05-12 13:14:10|1465.64|1461.64|1465.5|1461.5|1465.7|1461.7|1465.5|1461.5|14
1620825260000|2021-05-12 13:14:20|1465.64|1461.64|1465.5|1461.5|1465.75|1461.75|1465.5|1461.5|5
1620825270000|2021-05-12 13:14:30|1466.48|1462.48|1467.09|1463.09|1467.09|1463.09|1466.06|1462.06|7
1620825280000|2021-05-12 13:14:40|1467.14|1463.14|1467.08|1463.08|1467.49|1463.49|1466.84|1462.84|16
1620825290000|2021-05-12 13:14:50|1467.04|1463.04|1466.83|1462.83|1467.1|1463.1|1466.7|1462.7|29
1620825300000|2021-05-12 13:15:00|1466.81|1462.81|1466.83|1462.83|1466.89|1462.89|1466.62|1462.62|20
1620825310000|2021-05-12 13:15:10|1466.85|1462.85|1467.16|1463.16|1467.47|1463.47|1466.69|1462.69|26
1620825320000|2021-05-12 13:15:20|1467.6|1463.6|1469.36|1465.36|1469.36|1465.36|1467.16|1463.16|16
1620825330000|2021-05-12 13:15:30|1470.43|1466.43|1471.07|1467.07|1471.19|1467.19|1469.36|1465.36|14
1620825340000|2021-05-12 13:15:40|1470.95|1466.95|1470.83|1466.83|1470.95|1466.95|1470.16|1466.16|20
1620825350000|2021-05-12 13:15:50|1470.64|1466.64|1472.87|1468.87|1472.93|1468.93|1470.64|1466.64|10
1620825360000|2021-05-12 13:16:00|1472.88|1468.88|1472.3|1468.3|1472.89|1468.89|1472.28|1468.28|12
1620825370000|2021-05-12 13:16:10|1472.28|1468.28|1471.9|1467.9|1472.28|1468.28|1471.9|1467.9|21
1620825380000|2021-05-12 13:16:20|1471.93|1467.93|1471.34|1467.34|1472.1|1468.1|1471.27|1467.27|27
1620825390000|2021-05-12 13:16:30|1471.36|1467.36|1471.16|1467.16|1471.38|1467.38|1471.15|1467.15|18
1620825400000|2021-05-12 13:16:40|1471.18|1467.18|1471.4|1467.4|1471.45|1467.45|1470.61|1466.61|20
1620825410000|2021-05-12 13:16:50|1471.36|1467.36|1471.06|1467.06|1471.49|1467.49|1470.98|1466.98|22
1620825420000|2021-05-12 13:17:00|1470.84|1466.84|1471.36|1467.36|1471.4|1467.4|1470.84|1466.84|15
1620825430000|2021-05-12 13:17:10|1471.31|1467.31|1468.84|1464.84|1471.31|1467.31|1468.84|1464.84|33
1620825440000|2021-05-12 13:17:20|1468.82|1464.82|1466.58|1462.58|1468.82|1464.82|1466.55|1462.55|27
1620825450000|2021-05-12 13:17:30|1466.69|1462.69|1468.56|1464.56|1469.14|1465.14|1466.41|1462.41|20
1620825460000|2021-05-12 13:17:40|1468.51|1464.51|1468.21|1464.21|1468.55|1464.55|1468.21|1464.21|21
1620825470000|2021-05-12 13:17:50|1468.2|1464.2|1462.65|1458.65|1468.2|1464.2|1462.24|1458.24|26
1620825480000|2021-05-12 13:18:00|1462.68|1458.68|1462.59|1458.59|1462.77|1458.77|1462.34|1458.34|18
1620825490000|2021-05-12 13:18:10|1462.56|1458.56|1460.39|1456.39|1462.56|1458.56|1460.38|1456.38|28
1620825500000|2021-05-12 13:18:20|1460.34|1456.34|1459.4|1455.4|1460.4|1456.4|1459.19|1455.19|20
1620825510000|2021-05-12 13:18:30|1459.33|1455.33|1457.34|1453.34|1460.25|1456.25|1457.22|1453.22|22
1620825520000|2021-05-12 13:18:40|1457.44|1453.44|1457.12|1453.12|1457.55|1453.55|1457.03|1453.03|16
1620825530000|2021-05-12 13:18:50|1457.18|1453.18|1456.53|1452.53|1457.98|1453.98|1456.28|1452.28|29
1620825540000|2021-05-12 13:19:00|1456.4|1452.4|1454.8|1450.8|1456.4|1452.4|1454.8|1450.8|30
1620825550000|2021-05-12 13:19:10|1454.81|1450.81|1454.57|1450.57|1454.85|1450.85|1454.49|1450.49|26
1620825560000|2021-05-12 13:19:20|1454.51|1450.51|1454.6|1450.6|1454.6|1450.6|1450.91|1446.91|24
1620825570000|2021-05-12 13:19:30|1454.55|1450.55|1455.23|1451.23|1455.97|1451.97|1454.33|1450.33|28
1620825580000|2021-05-12 13:19:40|1455.3|1451.3|1458.5|1454.5|1458.5|1454.5|1455.07|1451.07|23
1620825590000|2021-05-12 13:19:50|1458.53|1454.53|1457.14|1453.14|1458.92|1454.92|1456.8|1452.8|19
1620825600000|2021-05-12 13:20:00|1457|1453|1457.75|1453.75|1458.12|1454.12|1456.96|1452.96|25
1620825610000|2021-05-12 13:20:10|1458.23|1454.23|1457.98|1453.98|1458.3|1454.3|1457.75|1453.75|9
1620825620000|2021-05-12 13:20:20|1457.88|1453.88|1457.75|1453.75|1457.98|1453.98|1457.75|1453.75|11
1620825630000|2021-05-12 13:20:30|1459.34|1455.34|1460.74|1456.74|1460.74|1456.74|1458.68|1454.68|19
1620825640000|2021-05-12 13:20:40|1459.85|1455.85|1456.26|1452.26|1460.78|1456.78|1456.09|1452.09|34
1620825650000|2021-05-12 13:20:50|1456.33|1452.33|1456.31|1452.31|1456.63|1452.63|1456.28|1452.28|25
1620825660000|2021-05-12 13:21:00|1456.23|1452.23|1456.28|1452.28|1456.65|1452.65|1455.53|1451.53|24
1620825670000|2021-05-12 13:21:10|1456.36|1452.36|1455.86|1451.86|1456.8|1452.8|1455.86|1451.86|22
1620825680000|2021-05-12 13:21:20|1455.87|1451.87|1454.12|1450.12|1455.95|1451.95|1454.12|1450.12|22
1620825690000|2021-05-12 13:21:30|1454.11|1450.11|1454.43|1450.43|1454.68|1450.68|1453.97|1449.97|15
1620825700000|2021-05-12 13:21:40|1454.39|1450.39|1452.13|1448.13|1454.4|1450.4|1451.24|1447.24|28
1620825710000|2021-05-12 13:21:50|1452.17|1448.17|1450.19|1446.19|1452.31|1448.31|1450.18|1446.18|32
1620825720000|2021-05-12 13:22:00|1450.15|1446.15|1447.64|1443.64|1450.15|1446.15|1447.4|1443.4|29
1620825730000|2021-05-12 13:22:10|1447.63|1443.63|1446.24|1442.24|1447.65|1443.65|1446.24|1442.24|25
1620825740000|2021-05-12 13:22:20|1446.14|1442.14|1446.91|1442.91|1447.73|1443.73|1445.72|1441.72|30
1620825750000|2021-05-12 13:22:30|1446.87|1442.87|1445.26|1441.26|1447.71|1443.71|1445.26|1441.26|30
1620825760000|2021-05-12 13:22:40|1445.24|1441.24|1446.76|1442.76|1447.39|1443.39|1445.23|1441.23|33
1620825770000|2021-05-12 13:22:50|1446.78|1442.78|1446.41|1442.41|1446.95|1442.95|1446.38|1442.38|32
1620825780000|2021-05-12 13:23:00|1446.4|1442.4|1446.51|1442.51|1447.11|1443.11|1446.35|1442.35|36
1620825790000|2021-05-12 13:23:10|1446.54|1442.54|1445.82|1441.82|1446.6|1442.6|1445.82|1441.82|28
1620825800000|2021-05-12 13:23:20|1445.84|1441.84|1443.98|1439.98|1445.84|1441.84|1443.96|1439.96|32
1620825810000|2021-05-12 13:23:30|1443.92|1439.92|1439.27|1435.27|1444.09|1440.09|1439.27|1435.27|30
1620825820000|2021-05-12 13:23:40|1439.34|1435.34|1441.16|1437.16|1441.4|1437.4|1439.05|1435.05|26
1620825830000|2021-05-12 13:23:50|1441.08|1437.08|1440.89|1436.89|1441.71|1437.71|1440.64|1436.64|33
1620825840000|2021-05-12 13:24:00|1440.96|1436.96|1439.85|1435.85|1440.96|1436.96|1439.85|1435.85|23
1620825850000|2021-05-12 13:24:10|1439.53|1435.53|1437.58|1433.58|1439.66|1435.66|1437.58|1433.58|33
1620825860000|2021-05-12 13:24:20|1437.5|1433.5|1436|1432|1437.89|1433.89|1435.18|1431.18|38
1620825870000|2021-05-12 13:24:30|1436.35|1432.35|1437.62|1433.62|1437.62|1433.62|1435.19|1431.19|33
1620825880000|2021-05-12 13:24:40|1437.73|1433.73|1440.37|1436.37|1440.83|1436.83|1437.55|1433.55|40
1620825890000|2021-05-12 13:24:50|1440.33|1436.33|1440.02|1436.02|1442.08|1438.08|1439.98|1435.98|38
1620825900000|2021-05-12 13:25:00|1439.97|1435.97|1441.31|1437.31|1441.38|1437.38|1439.24|1435.24|37
1620825910000|2021-05-12 13:25:10|1441.5|1437.5|1441.76|1437.76|1441.76|1437.76|1440.9|1436.9|34
1620825920000|2021-05-12 13:25:20|1441.85|1437.85|1442.59|1438.59|1442.68|1438.68|1441.71|1437.71|30
1620825930000|2021-05-12 13:25:30|1442.41|1438.41|1442.18|1438.18|1443.1|1439.1|1441.98|1437.98|32
1620825940000|2021-05-12 13:25:40|1442.21|1438.21|1441.91|1437.91|1442.5|1438.5|1441.71|1437.71|27
1620825950000|2021-05-12 13:25:50|1441.87|1437.87|1442.47|1438.47|1442.9|1438.9|1441.81|1437.81|26
1620825960000|2021-05-12 13:26:00|1442.43|1438.43|1442.82|1438.82|1442.84|1438.84|1442.38|1438.38|22
1620825970000|2021-05-12 13:26:10|1442.79|1438.79|1442.37|1438.37|1442.85|1438.85|1442.29|1438.29|16
1620825980000|2021-05-12 13:26:20|1442.39|1438.39|1442.58|1438.58|1442.65|1438.65|1442.13|1438.13|23
1620825990000|2021-05-12 13:26:30|1442.56|1438.56|1442.08|1438.08|1442.7|1438.7|1441.75|1437.75|27
1620826000000|2021-05-12 13:26:40|1442.02|1438.02|1441.77|1437.77|1442.15|1438.15|1441.59|1437.59|23
1620826010000|2021-05-12 13:26:50|1441.7|1437.7|1441.61|1437.61|1441.77|1437.77|1441.5|1437.5|24
1620826020000|2021-05-12 13:27:00|1441.91|1437.91|1442.39|1438.39|1442.39|1438.39|1441.53|1437.53|27
1620826030000|2021-05-12 13:27:10|1442.4|1438.4|1444.64|1440.64|1444.94|1440.94|1442.4|1438.4|29
1620826040000|2021-05-12 13:27:20|1444.53|1440.53|1444.46|1440.46|1444.65|1440.65|1444.32|1440.32|25
1620826050000|2021-05-12 13:27:30|1444.47|1440.47|1445.96|1441.96|1445.96|1441.96|1444.47|1440.47|15
1620826060000|2021-05-12 13:27:40|1445.71|1441.71|1445.85|1441.85|1445.85|1441.85|1444.89|1440.89|22
1620826070000|2021-05-12 13:27:50|1445.86|1441.86|1448.17|1444.17|1448.3|1444.3|1445.86|1441.86|27
1620826080000|2021-05-12 13:28:00|1448.18|1444.18|1447.68|1443.68|1448.24|1444.24|1447.36|1443.36|25
1620826090000|2021-05-12 13:28:10|1447.93|1443.93|1450.12|1446.12|1450.12|1446.12|1447.65|1443.65|27
1620826100000|2021-05-12 13:28:20|1450.17|1446.17|1450.47|1446.47|1450.7|1446.7|1449.86|1445.86|25
1620826110000|2021-05-12 13:28:30|1450.34|1446.34|1450.59|1446.59|1450.66|1446.66|1450.18|1446.18|25
1620826120000|2021-05-12 13:28:40|1450.57|1446.57|1450.66|1446.66|1450.95|1446.95|1450.09|1446.09|28
1620826130000|2021-05-12 13:28:50|1450.68|1446.68|1451.15|1447.15|1451.47|1447.47|1450.66|1446.66|24
1620826140000|2021-05-12 13:29:00|1451.21|1447.21|1448.17|1444.17|1451.32|1447.32|1448.17|1444.17|25
1620826150000|2021-05-12 13:29:10|1448.19|1444.19|1448.56|1444.56|1449.51|1445.51|1448.05|1444.05|26
1620826160000|2021-05-12 13:29:20|1448.58|1444.58|1448.75|1444.75|1449.06|1445.06|1448.58|1444.58|23
1620826170000|2021-05-12 13:29:30|1448.73|1444.73|1447.05|1443.05|1448.73|1444.73|1447.03|1443.03|27
1620826180000|2021-05-12 13:29:40|1446.99|1442.99|1444.92|1440.92|1446.99|1442.99|1444.92|1440.92|26
1620826190000|2021-05-12 13:29:50|1444.56|1440.56|1443.94|1439.94|1444.83|1440.83|1443.76|1439.76|27
1620826200000|2021-05-12 13:30:00|1443.93|1439.93|1444|1440|1444|1440|1442.96|1438.96|29
1620826210000|2021-05-12 13:30:10|1443.96|1439.96|1443.65|1439.65|1444.31|1440.31|1443.65|1439.65|26
1620826220000|2021-05-12 13:30:20|1443.73|1439.73|1440.16|1436.16|1443.73|1439.73|1440.16|1436.16|26
1620826230000|2021-05-12 13:30:30|1439.96|1435.96|1441.23|1437.23|1441.32|1437.32|1439.65|1435.65|28
1620826240000|2021-05-12 13:30:40|1441.03|1437.03|1441.7|1437.7|1441.73|1437.73|1440.9|1436.9|26
1620826250000|2021-05-12 13:30:50|1441.75|1437.75|1443.83|1439.83|1443.88|1439.88|1441.43|1437.43|27
1620826260000|2021-05-12 13:31:00|1443.81|1439.81|1448.43|1444.43|1448.43|1444.43|1443.79|1439.79|22
1620826270000|2021-05-12 13:31:10|1448.45|1444.45|1449.07|1445.07|1449.28|1445.28|1448.45|1444.45|20
1620826280000|2021-05-12 13:31:20|1449.19|1445.19|1451.48|1447.48|1451.56|1447.56|1449.12|1445.12|23
1620826290000|2021-05-12 13:31:30|1451.23|1447.23|1452.27|1448.27|1452.42|1448.42|1451.23|1447.23|17
1620826300000|2021-05-12 13:31:40|1452.26|1448.26|1454.1|1450.1|1455.06|1451.06|1452.26|1448.26|27
1620826310000|2021-05-12 13:31:50|1454.3|1450.3|1456.59|1452.59|1457.23|1453.23|1454.25|1450.25|19
1620826320000|2021-05-12 13:32:00|1456.72|1452.72|1455.26|1451.26|1456.72|1452.72|1455.26|1451.26|27
1620826330000|2021-05-12 13:32:10|1455.2|1451.2|1455.25|1451.25|1455.88|1451.88|1455.18|1451.18|25
1620826340000|2021-05-12 13:32:20|1455.03|1451.03|1456.56|1452.56|1456.84|1452.84|1455.02|1451.02|26
1620826350000|2021-05-12 13:32:30|1456.42|1452.42|1456.17|1452.17|1456.42|1452.42|1455.95|1451.95|23
1620826360000|2021-05-12 13:32:40|1456.16|1452.16|1457.23|1453.23|1457.23|1453.23|1456|1452|24
1620826370000|2021-05-12 13:32:50|1457.24|1453.24|1458.51|1454.51|1458.55|1454.55|1457.23|1453.23|22
1620826380000|2021-05-12 13:33:00|1458.7|1454.7|1460|1456|1460|1456|1458.6|1454.6|17
1620826390000|2021-05-12 13:33:10|1459.96|1455.96|1459.56|1455.56|1459.96|1455.96|1459.5|1455.5|16
1620826400000|2021-05-12 13:33:20|1459.54|1455.54|1459.45|1455.45|1459.67|1455.67|1458.5|1454.5|28
1620826410000|2021-05-12 13:33:30|1459.49|1455.49|1458.42|1454.42|1459.68|1455.68|1458.41|1454.41|27
1620826420000|2021-05-12 13:33:40|1458.64|1454.64|1459.44|1455.44|1459.44|1455.44|1458.64|1454.64|23
1620826430000|2021-05-12 13:33:50|1459.46|1455.46|1460.46|1456.46|1460.48|1456.48|1459.42|1455.42|20
1620826440000|2021-05-12 13:34:00|1460.6|1456.6|1461.13|1457.13|1461.45|1457.45|1460.6|1456.6|25
1620826450000|2021-05-12 13:34:10|1461.42|1457.42|1465.19|1461.19|1465.19|1461.19|1461.42|1457.42|25
1620826460000|2021-05-12 13:34:20|1464.7|1460.7|1465.33|1461.33|1465.33|1461.33|1464.11|1460.11|25
1620826470000|2021-05-12 13:34:30|1465.42|1461.42|1465.85|1461.85|1466.01|1462.01|1465.42|1461.42|23
1620826480000|2021-05-12 13:34:40|1465.89|1461.89|1465.75|1461.75|1466.16|1462.16|1465.7|1461.7|20
1620826490000|2021-05-12 13:34:50|1465.7|1461.7|1467.5|1463.5|1467.57|1463.57|1465.65|1461.65|21
1620826500000|2021-05-12 13:35:00|1467.63|1463.63|1468.7|1464.7|1468.84|1464.84|1467.63|1463.63|18
1620826510000|2021-05-12 13:35:10|1468.78|1464.78|1468.85|1464.85|1469.06|1465.06|1468.78|1464.78|23
1620826520000|2021-05-12 13:35:20|1468.91|1464.91|1468.21|1464.21|1468.93|1464.93|1467.6|1463.6|22
1620826530000|2021-05-12 13:35:30|1468.09|1464.09|1470.5|1466.5|1470.5|1466.5|1468.09|1464.09|27
1620826540000|2021-05-12 13:35:40|1470.38|1466.38|1471.35|1467.35|1471.72|1467.72|1470.32|1466.32|23
1620826550000|2021-05-12 13:35:50|1471.09|1467.09|1471.23|1467.23|1473.07|1469.07|1470.86|1466.86|21
1620826560000|2021-05-12 13:36:00|1471.63|1467.63|1472.01|1468.01|1473.6|1469.6|1471.39|1467.39|28
1620826570000|2021-05-12 13:36:10|1471.91|1467.91|1470.96|1466.96|1472.17|1468.17|1470.96|1466.96|23
1620826580000|2021-05-12 13:36:20|1470.69|1466.69|1471.66|1467.66|1471.84|1467.84|1469.74|1465.74|27
1620826590000|2021-05-12 13:36:30|1471.3|1467.3|1470.89|1466.89|1471.53|1467.53|1470.66|1466.66|29
1620826600000|2021-05-12 13:36:40|1470.77|1466.77|1473.18|1469.18|1473.18|1469.18|1470.61|1466.61|28
1620826610000|2021-05-12 13:36:50|1473.06|1469.06|1473.2|1469.2|1473.33|1469.33|1472.44|1468.44|27
1620826620000|2021-05-12 13:37:00|1473.27|1469.27|1473.43|1469.43|1473.58|1469.58|1472.77|1468.77|27
1620826630000|2021-05-12 13:37:10|1473.29|1469.29|1473.26|1469.26|1473.31|1469.31|1472.37|1468.37|23
1620826640000|2021-05-12 13:37:20|1473.4|1469.4|1473.64|1469.64|1473.77|1469.77|1473.4|1469.4|27
1620826650000|2021-05-12 13:37:30|1473.67|1469.67|1473.62|1469.62|1474.61|1470.61|1473.38|1469.38|29
1620826660000|2021-05-12 13:37:40|1473.63|1469.63|1475.42|1471.42|1475.81|1471.81|1473.48|1469.48|22
1620826670000|2021-05-12 13:37:50|1475.35|1471.35|1475.23|1471.23|1475.51|1471.51|1474.86|1470.86|24
1620826680000|2021-05-12 13:38:00|1475.16|1471.16|1475.92|1471.92|1476.21|1472.21|1475|1471|24
1620826690000|2021-05-12 13:38:10|1475.93|1471.93|1475.99|1471.99|1476.4|1472.4|1475.02|1471.02|24
1620826700000|2021-05-12 13:38:20|1476.01|1472.01|1476.37|1472.37|1476.39|1472.39|1475.96|1471.96|22
1620826710000|2021-05-12 13:38:30|1476.3|1472.3|1478.01|1474.01|1478.01|1474.01|1476.3|1472.3|22
1620826720000|2021-05-12 13:38:40|1478.03|1474.03|1478.02|1474.02|1478.15|1474.15|1477.73|1473.73|36
1620826730000|2021-05-12 13:38:50|1478.01|1474.01|1478.3|1474.3|1478.3|1474.3|1477.86|1473.86|25
1620826740000|2021-05-12 13:39:00|1478.41|1474.41|1478.2|1474.2|1478.57|1474.57|1477.85|1473.85|36
1620826750000|2021-05-12 13:39:10|1478.19|1474.19|1475.56|1471.56|1478.19|1474.19|1475.56|1471.56|35
1620826760000|2021-05-12 13:39:20|1475.53|1471.53|1475.55|1471.55|1475.92|1471.92|1474.72|1470.72|35
1620826770000|2021-05-12 13:39:30|1475.54|1471.54|1476.67|1472.67|1476.93|1472.93|1475.54|1471.54|33
1620826780000|2021-05-12 13:39:40|1476.61|1472.61|1476.21|1472.21|1477.15|1473.15|1476.21|1472.21|37
1620826790000|2021-05-12 13:39:50|1476.32|1472.32|1476.13|1472.13|1476.39|1472.39|1475.65|1471.65|36
1620826800000|2021-05-12 13:40:00|1476.14|1472.14|1474.48|1470.48|1476.34|1472.34|1474.48|1470.48|38
1620826810000|2021-05-12 13:40:10|1474.62|1470.62|1473.42|1469.42|1474.97|1470.97|1473.37|1469.37|37
1620826820000|2021-05-12 13:40:20|1473.41|1469.41|1473.61|1469.61|1474.38|1470.38|1473.34|1469.34|37
1620826830000|2021-05-12 13:40:30|1473.55|1469.55|1471.11|1467.11|1473.74|1469.74|1471.11|1467.11|34
1620826840000|2021-05-12 13:40:40|1471.23|1467.23|1469.89|1465.89|1471.23|1467.23|1469.67|1465.67|37
1620826850000|2021-05-12 13:40:50|1469.86|1465.86|1471.76|1467.76|1471.76|1467.76|1469.67|1465.67|37
1620826860000|2021-05-12 13:41:00|1472.19|1468.19|1474.47|1470.47|1474.71|1470.71|1471.94|1467.94|28
1620826870000|2021-05-12 13:41:10|1474.5|1470.5|1472.89|1468.89|1474.54|1470.54|1472.64|1468.64|34
1620826880000|2021-05-12 13:41:20|1472.88|1468.88|1473.55|1469.55|1473.69|1469.69|1472.86|1468.86|31
1620826890000|2021-05-12 13:41:30|1473.51|1469.51|1471.55|1467.55|1473.61|1469.61|1471.55|1467.55|32
1620826900000|2021-05-12 13:41:40|1471.43|1467.43|1471.4|1467.4|1471.9|1467.9|1471.28|1467.28|37
1620826910000|2021-05-12 13:41:50|1471.55|1467.55|1471.26|1467.26|1471.61|1467.61|1470.86|1466.86|36
1620826920000|2021-05-12 13:42:00|1471.25|1467.25|1472.24|1468.24|1472.25|1468.25|1470.96|1466.96|35
1620826930000|2021-05-12 13:42:10|1472.44|1468.44|1472.98|1468.98|1473.52|1469.52|1472.38|1468.38|35
1620826940000|2021-05-12 13:42:20|1472.85|1468.85|1474.87|1470.87|1475.13|1471.13|1472.3|1468.3|37
1620826950000|2021-05-12 13:42:30|1475.69|1471.69|1475.78|1471.78|1476.42|1472.42|1475.1|1471.1|39
1620826960000|2021-05-12 13:42:40|1475.77|1471.77|1476.23|1472.23|1476.63|1472.63|1475.62|1471.62|34
1620826970000|2021-05-12 13:42:50|1476.22|1472.22|1475.8|1471.8|1476.5|1472.5|1475.77|1471.77|35
1620826980000|2021-05-12 13:43:00|1475.67|1471.67|1476.44|1472.44|1476.44|1472.44|1475.67|1471.67|33
1620826990000|2021-05-12 13:43:10|1476.36|1472.36|1476.25|1472.25|1476.84|1472.84|1476.16|1472.16|27
1620827000000|2021-05-12 13:43:20|1476.26|1472.26|1476.37|1472.37|1476.99|1472.99|1476.16|1472.16|31
1620827010000|2021-05-12 13:43:30|1476.55|1472.55|1476.55|1472.55|1476.94|1472.94|1476.19|1472.19|33
1620827020000|2021-05-12 13:43:40|1476.53|1472.53|1477.33|1473.33|1477.34|1473.34|1476.14|1472.14|25
1620827030000|2021-05-12 13:43:50|1477.34|1473.34|1479.15|1475.15|1479.16|1475.16|1477.22|1473.22|26
1620827040000|2021-05-12 13:44:00|1479.13|1475.13|1479.19|1475.19|1479.28|1475.28|1478.56|1474.56|34
1620827050000|2021-05-12 13:44:10|1479.17|1475.17|1479.06|1475.06|1479.17|1475.17|1479.05|1475.05|30
1620827060000|2021-05-12 13:44:20|1479.14|1475.14|1478.43|1474.43|1479.27|1475.27|1478.34|1474.34|38
1620827070000|2021-05-12 13:44:30|1478.41|1474.41|1477.85|1473.85|1478.44|1474.44|1476.78|1472.78|32
1620827080000|2021-05-12 13:44:40|1477.86|1473.86|1479.18|1475.18|1479.18|1475.18|1477.82|1473.82|28
1620827090000|2021-05-12 13:44:50|1479.34|1475.34|1479.2|1475.2|1479.36|1475.36|1478.91|1474.91|34
1620827100000|2021-05-12 13:45:00|1479.19|1475.19|1478.99|1474.99|1479.22|1475.22|1478.36|1474.36|35
1620827110000|2021-05-12 13:45:10|1478.96|1474.96|1478.69|1474.69|1479.18|1475.18|1478.69|1474.69|30
1620827120000|2021-05-12 13:45:20|1478.7|1474.7|1479.12|1475.12|1479.91|1475.91|1478.7|1474.7|31
1620827130000|2021-05-12 13:45:30|1479.21|1475.21|1480.06|1476.06|1480.06|1476.06|1479.08|1475.08|29
1620827140000|2021-05-12 13:45:40|1480.72|1476.72|1480.53|1476.53|1481.57|1477.57|1479.69|1475.69|27
1620827150000|2021-05-12 13:45:50|1481.02|1477.02|1484.32|1480.32|1484.53|1480.53|1480.53|1476.53|29
1620827160000|2021-05-12 13:46:00|1484.39|1480.39|1484.54|1480.54|1484.54|1480.54|1484.23|1480.23|28
1620827170000|2021-05-12 13:46:10|1484.69|1480.69|1484.97|1480.97|1485.02|1481.02|1484.45|1480.45|27
1620827180000|2021-05-12 13:46:20|1486.17|1482.17|1487.12|1483.12|1487.59|1483.59|1486.16|1482.16|31
1620827190000|2021-05-12 13:46:30|1486.8|1482.8|1487.96|1483.96|1487.96|1483.96|1486.79|1482.79|28
1620827200000|2021-05-12 13:46:40|1487.98|1483.98|1489.25|1485.25|1489.25|1485.25|1487.98|1483.98|31
1620827210000|2021-05-12 13:46:50|1489.27|1485.27|1490.31|1486.31|1490.31|1486.31|1489.26|1485.26|38
1620827220000|2021-05-12 13:47:00|1490.64|1486.64|1489.54|1485.54|1490.64|1486.64|1489.35|1485.35|35
1620827230000|2021-05-12 13:47:10|1489.42|1485.42|1490.43|1486.43|1490.44|1486.44|1487.99|1483.99|37
1620827240000|2021-05-12 13:47:20|1490.55|1486.55|1491.08|1487.08|1491.09|1487.09|1490.41|1486.41|29
1620827250000|2021-05-12 13:47:30|1491.1|1487.1|1491.89|1487.89|1492.61|1488.61|1490.6|1486.6|34
1620827260000|2021-05-12 13:47:40|1491.59|1487.59|1492.83|1488.83|1493.34|1489.34|1491.59|1487.59|26
1620827270000|2021-05-12 13:47:50|1492.98|1488.98|1492.38|1488.38|1493.03|1489.03|1491.28|1487.28|33
1620827280000|2021-05-12 13:48:00|1492.25|1488.25|1492.94|1488.94|1492.94|1488.94|1492.15|1488.15|31
1620827290000|2021-05-12 13:48:10|1492.82|1488.82|1492.16|1488.16|1492.89|1488.89|1492.12|1488.12|31
1620827300000|2021-05-12 13:48:20|1492.25|1488.25|1491.69|1487.69|1492.3|1488.3|1491.01|1487.01|38
1620827310000|2021-05-12 13:48:30|1491.7|1487.7|1491.62|1487.62|1491.7|1487.7|1490.96|1486.96|34
1620827320000|2021-05-12 13:48:40|1491.75|1487.75|1491.23|1487.23|1491.96|1487.96|1490.99|1486.99|37
1620827330000|2021-05-12 13:48:50|1491.29|1487.29|1491.56|1487.56|1491.68|1487.68|1491.17|1487.17|28
1620827340000|2021-05-12 13:49:00|1491.86|1487.86|1491.84|1487.84|1492.15|1488.15|1491.54|1487.54|34
1620827350000|2021-05-12 13:49:10|1491.78|1487.78|1490.88|1486.88|1491.86|1487.86|1490.88|1486.88|35
1620827360000|2021-05-12 13:49:20|1490.82|1486.82|1490.43|1486.43|1490.82|1486.82|1490.16|1486.16|35
1620827370000|2021-05-12 13:49:30|1490.42|1486.42|1490.14|1486.14|1490.59|1486.59|1489.74|1485.74|27
1620827380000|2021-05-12 13:49:40|1490.02|1486.02|1487.33|1483.33|1490.03|1486.03|1487.2|1483.2|35
1620827390000|2021-05-12 13:49:50|1487.29|1483.29|1488|1484|1488|1484|1487.04|1483.04|26
1620827400000|2021-05-12 13:50:00|1488.25|1484.25|1491.55|1487.55|1491.73|1487.73|1487.87|1483.87|36
1620827410000|2021-05-12 13:50:10|1491.73|1487.73|1491.81|1487.81|1491.95|1487.95|1491.5|1487.5|31
1620827420000|2021-05-12 13:50:20|1491.62|1487.62|1491.58|1487.58|1491.87|1487.87|1491.5|1487.5|29
1620827430000|2021-05-12 13:50:30|1491.6|1487.6|1488.9|1484.9|1491.8|1487.8|1488.9|1484.9|35
1620827440000|2021-05-12 13:50:40|1488.89|1484.89|1488.69|1484.69|1490.14|1486.14|1488.58|1484.58|38
1620827450000|2021-05-12 13:50:50|1488.61|1484.61|1488.53|1484.53|1488.76|1484.76|1488.45|1484.45|29
1620827460000|2021-05-12 13:51:00|1488.52|1484.52|1491.46|1487.46|1491.57|1487.57|1488.52|1484.52|35
1620827470000|2021-05-12 13:51:10|1491.36|1487.36|1491.57|1487.57|1492.17|1488.17|1491.26|1487.26|32
1620827480000|2021-05-12 13:51:20|1491.62|1487.62|1490.87|1486.87|1492.26|1488.26|1490.87|1486.87|34
1620827490000|2021-05-12 13:51:30|1490.88|1486.88|1492.25|1488.25|1492.29|1488.29|1490.88|1486.88|29
1620827500000|2021-05-12 13:51:40|1492.27|1488.27|1491.56|1487.56|1492.27|1488.27|1491.14|1487.14|28
1620827510000|2021-05-12 13:51:50|1491.57|1487.57|1491.32|1487.32|1491.61|1487.61|1491.14|1487.14|27
1620827520000|2021-05-12 13:52:00|1491.33|1487.33|1490.3|1486.3|1491.43|1487.43|1490.3|1486.3|35
1620827530000|2021-05-12 13:52:10|1490.29|1486.29|1491.33|1487.33|1492.31|1488.31|1490.02|1486.02|33
1620827540000|2021-05-12 13:52:20|1491.28|1487.28|1490.81|1486.81|1491.38|1487.38|1490.7|1486.7|36
1620827550000|2021-05-12 13:52:30|1490.92|1486.92|1491.38|1487.38|1491.4|1487.4|1490.92|1486.92|22
1620827560000|2021-05-12 13:52:40|1491.37|1487.37|1491.51|1487.51|1491.51|1487.51|1491.09|1487.09|25
1620827570000|2021-05-12 13:52:50|1491.54|1487.54|1490.63|1486.63|1491.54|1487.54|1490.52|1486.52|24
1620827580000|2021-05-12 13:53:00|1490.67|1486.67|1489.02|1485.02|1490.69|1486.69|1488.97|1484.97|29
1620827590000|2021-05-12 13:53:10|1488.97|1484.97|1489.74|1485.74|1490.06|1486.06|1488.78|1484.78|38
1620827600000|2021-05-12 13:53:20|1490|1486|1489.83|1485.83|1490.36|1486.36|1489.38|1485.38|29
1620827610000|2021-05-12 13:53:30|1489.85|1485.85|1488.92|1484.92|1489.85|1485.85|1488.13|1484.13|31
1620827620000|2021-05-12 13:53:40|1488.9|1484.9|1490.66|1486.66|1490.66|1486.66|1488.19|1484.19|30
1620827630000|2021-05-12 13:53:50|1490.53|1486.53|1489.67|1485.67|1490.63|1486.63|1489.44|1485.44|32
1620827640000|2021-05-12 13:54:00|1489.49|1485.49|1489.23|1485.23|1489.68|1485.68|1489.22|1485.22|37
1620827650000|2021-05-12 13:54:10|1489.33|1485.33|1490.34|1486.34|1490.46|1486.46|1489.19|1485.19|37
1620827660000|2021-05-12 13:54:20|1490.42|1486.42|1489.24|1485.24|1490.45|1486.45|1489.24|1485.24|31
1620827670000|2021-05-12 13:54:30|1489.16|1485.16|1489.39|1485.39|1489.39|1485.39|1488.8|1484.8|29
1620827680000|2021-05-12 13:54:40|1489.44|1485.44|1490.21|1486.21|1490.21|1486.21|1489.37|1485.37|27
1620827690000|2021-05-12 13:54:50|1490.2|1486.2|1489.73|1485.73|1490.24|1486.24|1489.62|1485.62|23
1620827700000|2021-05-12 13:55:00|1489.74|1485.74|1490.16|1486.16|1490.21|1486.21|1489.74|1485.74|25
1620827710000|2021-05-12 13:55:10|1490.14|1486.14|1490.23|1486.23|1490.23|1486.23|1490.08|1486.08|27
1620827720000|2021-05-12 13:55:20|1490.29|1486.29|1490.22|1486.22|1490.3|1486.3|1490.22|1486.22|15
1620827730000|2021-05-12 13:55:30|1490.12|1486.12|1490.45|1486.45|1490.46|1486.46|1489.62|1485.62|31
1620827740000|2021-05-12 13:55:40|1490.39|1486.39|1490.5|1486.5|1490.63|1486.63|1490.16|1486.16|32
1620827750000|2021-05-12 13:55:50|1490.54|1486.54|1490.59|1486.59|1490.65|1486.65|1490.54|1486.54|26
1620827760000|2021-05-12 13:56:00|1490.55|1486.55|1490.39|1486.39|1490.55|1486.55|1489.83|1485.83|34
1620827770000|2021-05-12 13:56:10|1490.47|1486.47|1491.58|1487.58|1491.82|1487.82|1490.47|1486.47|22
1620827780000|2021-05-12 13:56:20|1491.59|1487.59|1493.13|1489.13|1493.18|1489.18|1491.59|1487.59|20
1620827790000|2021-05-12 13:56:30|1493.15|1489.15|1492.36|1488.36|1493.38|1489.38|1492.35|1488.35|21
1620827800000|2021-05-12 13:56:40|1492.37|1488.37|1491.48|1487.48|1492.41|1488.41|1491.45|1487.45|33
1620827810000|2021-05-12 13:56:50|1491.32|1487.32|1492.11|1488.11|1492.18|1488.18|1491.05|1487.05|34
1620827820000|2021-05-12 13:57:00|1492.14|1488.14|1491.52|1487.52|1492.14|1488.14|1491.06|1487.06|27
1620827830000|2021-05-12 13:57:10|1491.49|1487.49|1491.76|1487.76|1491.76|1487.76|1491.04|1487.04|23
1620827840000|2021-05-12 13:57:20|1491.75|1487.75|1490.89|1486.89|1492|1488|1490.79|1486.79|32
1620827850000|2021-05-12 13:57:30|1490.5|1486.5|1490.28|1486.28|1490.82|1486.82|1490.27|1486.27|31
1620827860000|2021-05-12 13:57:40|1490.29|1486.29|1489.85|1485.85|1490.29|1486.29|1489.79|1485.79|32
1620827870000|2021-05-12 13:57:50|1489.79|1485.79|1488.68|1484.68|1489.84|1485.84|1488.61|1484.61|32
1620827880000|2021-05-12 13:58:00|1488.64|1484.64|1488.85|1484.85|1489.14|1485.14|1488.22|1484.22|25
1620827890000|2021-05-12 13:58:10|1488.78|1484.78|1487.7|1483.7|1488.79|1484.79|1487.7|1483.7|35
1620827900000|2021-05-12 13:58:20|1487.82|1483.82|1488.31|1484.31|1488.38|1484.38|1487.82|1483.82|31
1620827910000|2021-05-12 13:58:30|1488.24|1484.24|1489.26|1485.26|1489.54|1485.54|1488.05|1484.05|37
1620827920000|2021-05-12 13:58:40|1489.23|1485.23|1489.07|1485.07|1490.26|1486.26|1488.66|1484.66|35
1620827930000|2021-05-12 13:58:50|1489.22|1485.22|1488.92|1484.92|1490.71|1486.71|1488.77|1484.77|32
1620827940000|2021-05-12 13:59:00|1488.93|1484.93|1487.04|1483.04|1488.93|1484.93|1486.94|1482.94|37
1620827950000|2021-05-12 13:59:10|1487.01|1483.01|1487.41|1483.41|1487.54|1483.54|1486.96|1482.96|34
1620827960000|2021-05-12 13:59:20|1487.47|1483.47|1485.64|1481.64|1487.5|1483.5|1485.64|1481.64|35
1620827970000|2021-05-12 13:59:30|1485.61|1481.61|1487.45|1483.45|1487.45|1483.45|1485.41|1481.41|35
1620827980000|2021-05-12 13:59:40|1487.31|1483.31|1486.9|1482.9|1487.48|1483.48|1486.72|1482.72|30
1620827990000|2021-05-12 13:59:50|1486.84|1482.84|1488.96|1484.96|1490.46|1486.46|1486.73|1482.73|32
1620828000000|2021-05-12 14:00:00|1489.53|1485.53|1487.73|1483.73|1489.53|1485.53|1487.73|1483.73|30
1620828010000|2021-05-12 14:00:10|1487.55|1483.55|1486.27|1482.27|1487.69|1483.69|1486.27|1482.27|33
1620828020000|2021-05-12 14:00:20|1486.28|1482.28|1485.95|1481.95|1486.74|1482.74|1485.56|1481.56|36
1620828030000|2021-05-12 14:00:30|1485.76|1481.76|1484.69|1480.69|1485.87|1481.87|1484.61|1480.61|33
1620828040000|2021-05-12 14:00:40|1484.71|1480.71|1484.91|1480.91|1485.09|1481.09|1484.63|1480.63|38
1620828050000|2021-05-12 14:00:50|1484.51|1480.51|1484.15|1480.15|1484.58|1480.58|1483.75|1479.75|35
1620828060000|2021-05-12 14:01:00|1484.12|1480.12|1484.34|1480.34|1484.69|1480.69|1484.03|1480.03|37
1620828070000|2021-05-12 14:01:10|1484.36|1480.36|1484.06|1480.06|1484.36|1480.36|1483.57|1479.57|36
1620828080000|2021-05-12 14:01:20|1483.82|1479.82|1482.56|1478.56|1483.82|1479.82|1482.55|1478.55|37
1620828090000|2021-05-12 14:01:30|1482.55|1478.55|1482.97|1478.97|1482.97|1478.97|1482.51|1478.51|24
1620828100000|2021-05-12 14:01:40|1482.89|1478.89|1482.01|1478.01|1482.89|1478.89|1482.01|1478.01|34
1620828110000|2021-05-12 14:01:50|1482.02|1478.02|1481.4|1477.4|1482.04|1478.04|1481.26|1477.26|35
1620828120000|2021-05-12 14:02:00|1481.39|1477.39|1480.18|1476.18|1481.67|1477.67|1480.17|1476.17|36
1620828130000|2021-05-12 14:02:10|1480.11|1476.11|1481.37|1477.37|1481.37|1477.37|1479.82|1475.82|38
1620828140000|2021-05-12 14:02:20|1481.43|1477.43|1481.05|1477.05|1481.44|1477.44|1480.72|1476.72|28
1620828150000|2021-05-12 14:02:30|1481.07|1477.07|1481.12|1477.12|1481.29|1477.29|1480.83|1476.83|31
1620828160000|2021-05-12 14:02:40|1481.2|1477.2|1481.11|1477.11|1481.36|1477.36|1480.63|1476.63|36
1620828170000|2021-05-12 14:02:50|1481|1477|1481.27|1477.27|1481.38|1477.38|1480.94|1476.94|30
1620828180000|2021-05-12 14:03:00|1481.03|1477.03|1482.7|1478.7|1482.79|1478.79|1480.98|1476.98|30
1620828190000|2021-05-12 14:03:10|1482.42|1478.42|1481.19|1477.19|1482.42|1478.42|1480.99|1476.99|30
1620828200000|2021-05-12 14:03:20|1481.04|1477.04|1480.68|1476.68|1481.04|1477.04|1479.99|1475.99|27
1620828210000|2021-05-12 14:03:30|1480.72|1476.72|1480.37|1476.37|1480.82|1476.82|1480.33|1476.33|29
1620828220000|2021-05-12 14:03:40|1480.24|1476.24|1479.71|1475.71|1480.37|1476.37|1479.6|1475.6|34
1620828230000|2021-05-12 14:03:50|1479.58|1475.58|1479.28|1475.28|1479.59|1475.59|1479.26|1475.26|29
1620828240000|2021-05-12 14:04:00|1479.3|1475.3|1478.89|1474.89|1479.32|1475.32|1478.89|1474.89|28
1620828250000|2021-05-12 14:04:10|1478.88|1474.88|1477.84|1473.84|1479.21|1475.21|1477.16|1473.16|38
1620828260000|2021-05-12 14:04:20|1477.78|1473.78|1477.15|1473.15|1477.82|1473.82|1476.98|1472.98|33
1620828270000|2021-05-12 14:04:30|1477.41|1473.41|1477.06|1473.06|1477.47|1473.47|1477.06|1473.06|27
1620828280000|2021-05-12 14:04:40|1477.04|1473.04|1477.72|1473.72|1477.73|1473.73|1477.03|1473.03|29
1620828290000|2021-05-12 14:04:50|1477.69|1473.69|1477.76|1473.76|1477.91|1473.91|1477.69|1473.69|21
1620828300000|2021-05-12 14:05:00|1477.77|1473.77|1477.91|1473.91|1478.16|1474.16|1477.75|1473.75|24
1620828310000|2021-05-12 14:05:10|1477.94|1473.94|1478.59|1474.59|1478.6|1474.6|1477.9|1473.9|19
1620828320000|2021-05-12 14:05:20|1478.6|1474.6|1478.4|1474.4|1478.68|1474.68|1478.23|1474.23|28
1620828330000|2021-05-12 14:05:30|1478.41|1474.41|1478.2|1474.2|1478.48|1474.48|1477.95|1473.95|29
1620828340000|2021-05-12 14:05:40|1478.35|1474.35|1479.08|1475.08|1479.15|1475.15|1478.2|1474.2|32
1620828350000|2021-05-12 14:05:50|1479.07|1475.07|1478.55|1474.55|1479.07|1475.07|1478.4|1474.4|26
1620828360000|2021-05-12 14:06:00|1478.6|1474.6|1478.29|1474.29|1478.66|1474.66|1478.03|1474.03|24
1620828370000|2021-05-12 14:06:10|1478.28|1474.28|1476.56|1472.56|1478.3|1474.3|1476.56|1472.56|36
1620828380000|2021-05-12 14:06:20|1476.64|1472.64|1476.48|1472.48|1476.99|1472.99|1475.86|1471.86|35
1620828390000|2021-05-12 14:06:30|1476.49|1472.49|1475.86|1471.86|1476.59|1472.59|1475.71|1471.71|33
1620828400000|2021-05-12 14:06:40|1475.76|1471.76|1473.06|1469.06|1476.04|1472.04|1473.06|1469.06|34
1620828410000|2021-05-12 14:06:50|1473.05|1469.05|1474.53|1470.53|1474.63|1470.63|1473.05|1469.05|37
1620828420000|2021-05-12 14:07:00|1474.5|1470.5|1473.46|1469.46|1474.55|1470.55|1473.38|1469.38|37
1620828430000|2021-05-12 14:07:10|1473.43|1469.43|1473.5|1469.5|1473.51|1469.51|1473.16|1469.16|34
1620828440000|2021-05-12 14:07:20|1473.49|1469.49|1473.27|1469.27|1473.83|1469.83|1473.21|1469.21|25
1620828450000|2021-05-12 14:07:30|1473.31|1469.31|1471.32|1467.32|1473.31|1469.31|1471.27|1467.27|40
1620828460000|2021-05-12 14:07:40|1471.48|1467.48|1471.01|1467.01|1471.48|1467.48|1470.8|1466.8|34
1620828470000|2021-05-12 14:07:50|1471.06|1467.06|1469.58|1465.58|1471.16|1467.16|1469.56|1465.56|33
1620828480000|2021-05-12 14:08:00|1469.62|1465.62|1469.55|1465.55|1469.69|1465.69|1469.53|1465.53|29
1620828490000|2021-05-12 14:08:10|1469.56|1465.56|1469.96|1465.96|1470.42|1466.42|1469.56|1465.56|32
1620828500000|2021-05-12 14:08:20|1470.08|1466.08|1472.13|1468.13|1472.18|1468.18|1469.7|1465.7|36
1620828510000|2021-05-12 14:08:30|1472.2|1468.2|1473.58|1469.58|1473.93|1469.93|1472.1|1468.1|37
1620828520000|2021-05-12 14:08:40|1474.14|1470.14|1474.69|1470.69|1474.78|1470.78|1474.12|1470.12|26
1620828530000|2021-05-12 14:08:50|1474.77|1470.77|1474.71|1470.71|1474.77|1470.77|1474.19|1470.19|30
1620828540000|2021-05-12 14:09:00|1474.72|1470.72|1475.56|1471.56|1475.94|1471.94|1474.72|1470.72|26
1620828550000|2021-05-12 14:09:10|1475.53|1471.53|1474.97|1470.97|1475.58|1471.58|1474.74|1470.74|27
1620828560000|2021-05-12 14:09:20|1474.8|1470.8|1475.41|1471.41|1475.85|1471.85|1474.8|1470.8|36
1620828570000|2021-05-12 14:09:30|1475.18|1471.18|1476.01|1472.01|1476.2|1472.2|1475.18|1471.18|30
1620828580000|2021-05-12 14:09:40|1476.02|1472.02|1476.56|1472.56|1476.69|1472.69|1476.02|1472.02|28
1620828590000|2021-05-12 14:09:50|1476.45|1472.45|1476.9|1472.9|1476.9|1472.9|1476.45|1472.45|16
1620828600000|2021-05-12 14:10:00|1476.92|1472.92|1477.8|1473.8|1477.8|1473.8|1476.92|1472.92|28
1620828610000|2021-05-12 14:10:10|1477.83|1473.83|1480.05|1476.05|1480.05|1476.05|1477.83|1473.83|28
1620828620000|2021-05-12 14:10:20|1480.04|1476.04|1479.89|1475.89|1480.17|1476.17|1479.88|1475.88|27
1620828630000|2021-05-12 14:10:30|1479.72|1475.72|1478.9|1474.9|1479.87|1475.87|1478.74|1474.74|33
1620828640000|2021-05-12 14:10:40|1478.93|1474.93|1478.81|1474.81|1478.97|1474.97|1478.53|1474.53|24
1620828650000|2021-05-12 14:10:50|1478.82|1474.82|1479.86|1475.86|1480.19|1476.19|1478.82|1474.82|29
1620828660000|2021-05-12 14:11:00|1479.89|1475.89|1479.38|1475.38|1479.9|1475.9|1479.1|1475.1|36
1620828670000|2021-05-12 14:11:10|1479.41|1475.41|1477.68|1473.68|1479.42|1475.42|1477.68|1473.68|30
1620828680000|2021-05-12 14:11:20|1477.67|1473.67|1476.56|1472.56|1477.85|1473.85|1476.56|1472.56|29
1620828690000|2021-05-12 14:11:30|1476.7|1472.7|1477.53|1473.53|1477.59|1473.59|1476.44|1472.44|31
1620828700000|2021-05-12 14:11:40|1477.6|1473.6|1478.16|1474.16|1478.48|1474.48|1477.6|1473.6|31
1620828710000|2021-05-12 14:11:50|1478.12|1474.12|1477.67|1473.67|1478.23|1474.23|1477.65|1473.65|29
1620828720000|2021-05-12 14:12:00|1477.91|1473.91|1479.34|1475.34|1479.61|1475.61|1477.87|1473.87|28
1620828730000|2021-05-12 14:12:10|1479.78|1475.78|1479.78|1475.78|1480.24|1476.24|1479.63|1475.63|26
1620828740000|2021-05-12 14:12:20|1479.61|1475.61|1480.12|1476.12|1480.39|1476.39|1479.38|1475.38|28
1620828750000|2021-05-12 14:12:30|1480.13|1476.13|1479.26|1475.26|1480.13|1476.13|1479.14|1475.14|30
1620828760000|2021-05-12 14:12:40|1479.25|1475.25|1478.96|1474.96|1479.25|1475.25|1478.94|1474.94|24
1620828770000|2021-05-12 14:12:50|1478.95|1474.95|1479.23|1475.23|1479.23|1475.23|1478.03|1474.03|34
1620828780000|2021-05-12 14:13:00|1479.21|1475.21|1479.29|1475.29|1479.29|1475.29|1479.05|1475.05|15
1620828790000|2021-05-12 14:13:10|1479.27|1475.27|1480.34|1476.34|1480.34|1476.34|1479.2|1475.2|24
1620828800000|2021-05-12 14:13:20|1480.33|1476.33|1480.38|1476.38|1480.52|1476.52|1480.26|1476.26|22
1620828810000|2021-05-12 14:13:30|1480.32|1476.32|1480.71|1476.71|1480.77|1476.77|1480.32|1476.32|22
1620828820000|2021-05-12 14:13:40|1480.7|1476.7|1480.65|1476.65|1480.7|1476.7|1480.54|1476.54|12
1620828830000|2021-05-12 14:13:50|1480.54|1476.54|1480.47|1476.47|1480.72|1476.72|1480.22|1476.22|23
1620828840000|2021-05-12 14:14:00|1480.46|1476.46|1480.29|1476.29|1480.73|1476.73|1480.29|1476.29|31
1620828850000|2021-05-12 14:14:10|1480.39|1476.39|1479.97|1475.97|1480.43|1476.43|1479.89|1475.89|26
1620828860000|2021-05-12 14:14:20|1479.75|1475.75|1479.09|1475.09|1479.97|1475.97|1478.76|1474.76|31
1620828870000|2021-05-12 14:14:30|1479|1475|1479.34|1475.34|1479.45|1475.45|1478.9|1474.9|28
1620828880000|2021-05-12 14:14:40|1479.31|1475.31|1479.29|1475.29|1479.43|1475.43|1479.18|1475.18|20
1620828890000|2021-05-12 14:14:50|1479.24|1475.24|1479.26|1475.26|1479.5|1475.5|1478.8|1474.8|32
1620828900000|2021-05-12 14:15:00|1479.22|1475.22|1479.18|1475.18|1479.24|1475.24|1478.83|1474.83|24
1620828910000|2021-05-12 14:15:10|1479.16|1475.16|1479.19|1475.19|1479.28|1475.28|1479.07|1475.07|26
1620828920000|2021-05-12 14:15:20|1479.23|1475.23|1478.91|1474.91|1479.24|1475.24|1478.9|1474.9|26
1620828930000|2021-05-12 14:15:30|1479|1475|1477.62|1473.62|1479|1475|1477.45|1473.45|33
1620828940000|2021-05-12 14:15:40|1477.61|1473.61|1477.59|1473.59|1477.73|1473.73|1477.34|1473.34|35
1620828950000|2021-05-12 14:15:50|1477.6|1473.6|1477.76|1473.76|1477.79|1473.79|1477.6|1473.6|34
1620828960000|2021-05-12 14:16:00|1477.73|1473.73|1477.29|1473.29|1477.73|1473.73|1477.27|1473.27|36
1620828970000|2021-05-12 14:16:10|1477.27|1473.27|1477.42|1473.42|1477.46|1473.46|1477.27|1473.27|30
1620828980000|2021-05-12 14:16:20|1477.44|1473.44|1477.73|1473.73|1477.88|1473.88|1477.44|1473.44|25
1620828990000|2021-05-12 14:16:30|1477.75|1473.75|1476.98|1472.98|1478.05|1474.05|1476.7|1472.7|32
1620829000000|2021-05-12 14:16:40|1477|1473|1476.49|1472.49|1477.02|1473.02|1476.12|1472.12|33
1620829010000|2021-05-12 14:16:50|1476.47|1472.47|1476.86|1472.86|1476.91|1472.91|1476.36|1472.36|36
1620829020000|2021-05-12 14:17:00|1476.87|1472.87|1476.77|1472.77|1476.99|1472.99|1476.62|1472.62|35
1620829030000|2021-05-12 14:17:10|1476.83|1472.83|1475.38|1471.38|1476.83|1472.83|1475.38|1471.38|36
1620829040000|2021-05-12 14:17:20|1475.55|1471.55|1474.7|1470.7|1475.68|1471.68|1474.66|1470.66|30
1620829050000|2021-05-12 14:17:30|1474.72|1470.72|1475.23|1471.23|1475.33|1471.33|1474.68|1470.68|35
1620829060000|2021-05-12 14:17:40|1475.14|1471.14|1475.88|1471.88|1476.04|1472.04|1474.99|1470.99|30
1620829070000|2021-05-12 14:17:50|1475.87|1471.87|1475.57|1471.57|1475.93|1471.93|1475.37|1471.37|36
1620829080000|2021-05-12 14:18:00|1475.52|1471.52|1474.77|1470.77|1475.57|1471.57|1474.59|1470.59|37
1620829090000|2021-05-12 14:18:10|1474.76|1470.76|1475.04|1471.04|1475.04|1471.04|1474.76|1470.76|33
1620829100000|2021-05-12 14:18:20|1475.05|1471.05|1475.91|1471.91|1475.96|1471.96|1474.97|1470.97|28
1620829110000|2021-05-12 14:18:30|1475.92|1471.92|1477.47|1473.47|1477.53|1473.53|1475.92|1471.92|24
1620829120000|2021-05-12 14:18:40|1477.42|1473.42|1477.28|1473.28|1477.42|1473.42|1477.28|1473.28|4
1620829130000|2021-05-12 14:18:50|1476.98|1472.98|1476.63|1472.63|1477.07|1473.07|1476.61|1472.61|28
1620829140000|2021-05-12 14:19:00|1476.62|1472.62|1478.65|1474.65|1478.66|1474.66|1476.58|1472.58|31
1620829150000|2021-05-12 14:19:10|1478.66|1474.66|1478.82|1474.82|1478.82|1474.82|1478.55|1474.55|29
1620829160000|2021-05-12 14:19:20|1478.83|1474.83|1481.51|1477.51|1481.59|1477.59|1478.83|1474.83|34
1620829170000|2021-05-12 14:19:30|1481.65|1477.65|1483.46|1479.46|1483.51|1479.51|1481.52|1477.52|28
1620829180000|2021-05-12 14:19:40|1483.44|1479.44|1483.71|1479.71|1483.75|1479.75|1483.16|1479.16|19
1620829190000|2021-05-12 14:19:50|1483.73|1479.73|1484.37|1480.37|1484.55|1480.55|1483.71|1479.71|28
1620829200000|2021-05-12 14:20:00|1484.36|1480.36|1484.47|1480.47|1484.97|1480.97|1483.86|1479.86|26
1620829210000|2021-05-12 14:20:10|1484.52|1480.52|1486.29|1482.29|1486.29|1482.29|1484.2|1480.2|23
1620829220000|2021-05-12 14:20:20|1486.33|1482.33|1488.71|1484.71|1488.81|1484.81|1486.33|1482.33|26
1620829230000|2021-05-12 14:20:30|1488.58|1484.58|1490.34|1486.34|1490.34|1486.34|1488.58|1484.58|30
1620829240000|2021-05-12 14:20:40|1490.25|1486.25|1491.08|1487.08|1491.28|1487.28|1490.17|1486.17|36
1620829250000|2021-05-12 14:20:50|1491.16|1487.16|1491.63|1487.63|1491.79|1487.79|1491.12|1487.12|28
1620829260000|2021-05-12 14:21:00|1491.66|1487.66|1491.95|1487.95|1492.59|1488.59|1491.63|1487.63|31
1620829270000|2021-05-12 14:21:10|1492.04|1488.04|1492.19|1488.19|1492.45|1488.45|1492.04|1488.04|22
1620829280000|2021-05-12 14:21:20|1492.14|1488.14|1492.49|1488.49|1492.69|1488.69|1492.1|1488.1|22
1620829290000|2021-05-12 14:21:30|1492.54|1488.54|1492.61|1488.61|1492.93|1488.93|1492.27|1488.27|27
1620829300000|2021-05-12 14:21:40|1492.57|1488.57|1496.22|1492.22|1496.22|1492.22|1492.28|1488.28|30
1620829310000|2021-05-12 14:21:50|1496.21|1492.21|1497.79|1493.79|1497.85|1493.85|1496.21|1492.21|34
1620829320000|2021-05-12 14:22:00|1497.82|1493.82|1498.33|1494.33|1498.67|1494.67|1497.79|1493.79|31
1620829330000|2021-05-12 14:22:10|1498.18|1494.18|1499.76|1495.76|1499.76|1495.76|1498.18|1494.18|30
1620829340000|2021-05-12 14:22:20|1499.77|1495.77|1500.6|1496.6|1500.6|1496.6|1499.77|1495.77|18
1620829350000|2021-05-12 14:22:30|1500.66|1496.66|1499.02|1495.02|1500.66|1496.66|1498.7|1494.7|13
1620829360000|2021-05-12 14:22:40|1499.03|1495.03|1500.13|1496.13|1500.13|1496.13|1499.03|1495.03|35
1620829370000|2021-05-12 14:22:50|1500.23|1496.23|1500.97|1496.97|1500.97|1496.97|1500.23|1496.23|22
1620829380000|2021-05-12 14:23:00|1500.92|1496.92|1501.6|1497.6|1501.81|1497.81|1500.53|1496.53|28
1620829390000|2021-05-12 14:23:10|1501.65|1497.65|1503.64|1499.64|1503.64|1499.64|1501.47|1497.47|26
1620829400000|2021-05-12 14:23:20|1504.2|1500.2|1505.06|1501.06|1505.1|1501.1|1504.2|1500.2|29
1620829410000|2021-05-12 14:23:30|1505.05|1501.05|1505.84|1501.84|1505.84|1501.84|1505.04|1501.04|19
1620829420000|2021-05-12 14:23:40|1505.77|1501.77|1506.2|1502.2|1506.2|1502.2|1505.77|1501.77|15
1620829430000|2021-05-12 14:23:50|1506.24|1502.24|1507.41|1503.41|1507.41|1503.41|1506.24|1502.24|22
1620829440000|2021-05-12 14:24:00|1507.39|1503.39|1507.15|1503.15|1507.39|1503.39|1507.14|1503.14|22
1620829450000|2021-05-12 14:24:10|1507.13|1503.13|1507.35|1503.35|1507.37|1503.37|1507.13|1503.13|24
1620829460000|2021-05-12 14:24:20|1507.34|1503.34|1507.95|1503.95|1507.95|1503.95|1507.34|1503.34|19
1620829470000|2021-05-12 14:24:30|1507.85|1503.85|1507.94|1503.94|1508.05|1504.05|1507.72|1503.72|25
1620829480000|2021-05-12 14:24:40|1507.95|1503.95|1508.31|1504.31|1508.31|1504.31|1507.95|1503.95|24
1620829490000|2021-05-12 14:24:50|1508.38|1504.38|1508.84|1504.84|1508.84|1504.84|1508.22|1504.22|22
1620829500000|2021-05-12 14:25:00|1508.83|1504.83|1507.34|1503.34|1508.92|1504.92|1507.15|1503.15|36
1620829510000|2021-05-12 14:25:10|1507.54|1503.54|1506.87|1502.87|1507.74|1503.74|1506.87|1502.87|33
1620829520000|2021-05-12 14:25:20|1506.89|1502.89|1506.2|1502.2|1506.89|1502.89|1505.1|1501.1|34
1620829530000|2021-05-12 14:25:30|1506.32|1502.32|1506.58|1502.58|1507.1|1503.1|1506.32|1502.32|31
1620829540000|2021-05-12 14:25:40|1506.64|1502.64|1505.52|1501.52|1506.92|1502.92|1505.31|1501.31|33
1620829550000|2021-05-12 14:25:50|1505.67|1501.67|1506.61|1502.61|1507.16|1503.16|1505.64|1501.64|34
1620829560000|2021-05-12 14:26:00|1506.6|1502.6|1506.81|1502.81|1506.83|1502.83|1506.34|1502.34|25
1620829570000|2021-05-12 14:26:10|1506.82|1502.82|1506.87|1502.87|1506.89|1502.89|1506.61|1502.61|25
1620829580000|2021-05-12 14:26:20|1506.82|1502.82|1507.33|1503.33|1507.49|1503.49|1506.82|1502.82|31
1620829590000|2021-05-12 14:26:30|1507.35|1503.35|1507.44|1503.44|1507.5|1503.5|1507.28|1503.28|27
1620829600000|2021-05-12 14:26:40|1507.36|1503.36|1508.07|1504.07|1508.14|1504.14|1507.31|1503.31|29
1620829610000|2021-05-12 14:26:50|1508.08|1504.08|1509.96|1505.96|1509.96|1505.96|1507.99|1503.99|16
1620829620000|2021-05-12 14:27:00|1510.05|1506.05|1509.91|1505.91|1510.28|1506.28|1509.75|1505.75|27
1620829630000|2021-05-12 14:27:10|1509.52|1505.52|1507.33|1503.33|1509.52|1505.52|1506.9|1502.9|34
1620829640000|2021-05-12 14:27:20|1507.42|1503.42|1508.67|1504.67|1508.79|1504.79|1507.42|1503.42|26
1620829650000|2021-05-12 14:27:30|1508.64|1504.64|1509.08|1505.08|1509.13|1505.13|1508.53|1504.53|17
1620829660000|2021-05-12 14:27:40|1509.21|1505.21|1509.53|1505.53|1509.54|1505.54|1509.08|1505.08|23
1620829670000|2021-05-12 14:27:50|1509.63|1505.63|1510.01|1506.01|1510.27|1506.27|1509.53|1505.53|25
1620829680000|2021-05-12 14:28:00|1509.59|1505.59|1509.88|1505.88|1509.97|1505.97|1509.09|1505.09|25
1620829690000|2021-05-12 14:28:10|1509.87|1505.87|1509.58|1505.58|1509.93|1505.93|1509.54|1505.54|20
1620829700000|2021-05-12 14:28:20|1509.62|1505.62|1509.6|1505.6|1509.72|1505.72|1509.2|1505.2|28
1620829710000|2021-05-12 14:28:30|1509.63|1505.63|1509.84|1505.84|1510.16|1506.16|1509.41|1505.41|29
1620829720000|2021-05-12 14:28:40|1509.93|1505.93|1510.17|1506.17|1510.27|1506.27|1509.88|1505.88|26
1620829730000|2021-05-12 14:28:50|1510.18|1506.18|1510.76|1506.76|1510.86|1506.86|1510.18|1506.18|26
1620829740000|2021-05-12 14:29:00|1510.83|1506.83|1510.13|1506.13|1510.9|1506.9|1509.91|1505.91|26
1620829750000|2021-05-12 14:29:10|1510.12|1506.12|1510.39|1506.39|1510.39|1506.39|1510.12|1506.12|26
1620829760000|2021-05-12 14:29:20|1510.38|1506.38|1510.23|1506.23|1510.38|1506.38|1510.19|1506.19|22
1620829770000|2021-05-12 14:29:30|1510.28|1506.28|1510.19|1506.19|1510.48|1506.48|1510.06|1506.06|31
1620829780000|2021-05-12 14:29:40|1510.2|1506.2|1509.23|1505.23|1510.35|1506.35|1509.23|1505.23|34
1620829790000|2021-05-12 14:29:50|1509.11|1505.11|1507.93|1503.93|1509.41|1505.41|1507.9|1503.9|33
1620829800000|2021-05-12 14:30:00|1507.9|1503.9|1506.74|1502.74|1508|1504|1506.58|1502.58|33
1620829810000|2021-05-12 14:30:10|1506.76|1502.76|1507.89|1503.89|1508.03|1504.03|1506.76|1502.76|35
1620829820000|2021-05-12 14:30:20|1507.91|1503.91|1507.58|1503.58|1507.91|1503.91|1507.13|1503.13|32
1620829830000|2021-05-12 14:30:30|1507.75|1503.75|1509.48|1505.48|1509.79|1505.79|1507.74|1503.74|30
1620829840000|2021-05-12 14:30:40|1509.59|1505.59|1509.29|1505.29|1509.59|1505.59|1509.04|1505.04|27
1620829850000|2021-05-12 14:30:50|1509.31|1505.31|1509.41|1505.41|1510.39|1506.39|1509.12|1505.12|24
1620829860000|2021-05-12 14:31:00|1509.4|1505.4|1511.74|1507.74|1511.74|1507.74|1509.4|1505.4|30
1620829870000|2021-05-12 14:31:10|1512.24|1508.24|1514.58|1510.58|1514.58|1510.58|1511.69|1507.69|26
1620829880000|2021-05-12 14:31:20|1514.63|1510.63|1515.91|1511.91|1515.92|1511.92|1514.28|1510.28|30
1620829890000|2021-05-12 14:31:30|1515.97|1511.97|1517.31|1513.31|1517.31|1513.31|1515.42|1511.42|31
1620829900000|2021-05-12 14:31:40|1517.3|1513.3|1515.51|1511.51|1517.33|1513.33|1515.39|1511.39|33
1620829910000|2021-05-12 14:31:50|1515.53|1511.53|1517.48|1513.48|1517.63|1513.63|1515.25|1511.25|35
1620829920000|2021-05-12 14:32:00|1517.47|1513.47|1513.94|1509.94|1517.52|1513.52|1513.48|1509.48|34
1620829930000|2021-05-12 14:32:10|1513.82|1509.82|1515.14|1511.14|1515.52|1511.52|1513.69|1509.69|33
1620829940000|2021-05-12 14:32:20|1515.08|1511.08|1513.06|1509.06|1515.08|1511.08|1513|1509|37
1620829950000|2021-05-12 14:32:30|1512.94|1508.94|1511.77|1507.77|1513.54|1509.54|1511.77|1507.77|36
1620829960000|2021-05-12 14:32:40|1511.56|1507.56|1508.11|1504.11|1511.73|1507.73|1508.07|1504.07|35
1620829970000|2021-05-12 14:32:50|1508.31|1504.31|1509.17|1505.17|1509.58|1505.58|1508.31|1504.31|37
1620829980000|2021-05-12 14:33:00|1509.13|1505.13|1508.62|1504.62|1509.13|1505.13|1508.45|1504.45|33
1620829990000|2021-05-12 14:33:10|1508.7|1504.7|1508.83|1504.83|1509.38|1505.38|1508.09|1504.09|34
1620830000000|2021-05-12 14:33:20|1508.84|1504.84|1505.14|1501.14|1508.84|1504.84|1505.14|1501.14|39
1620830010000|2021-05-12 14:33:30|1504.9|1500.9|1505.06|1501.06|1505.49|1501.49|1504.79|1500.79|34
1620830020000|2021-05-12 14:33:40|1504.93|1500.93|1501.9|1497.9|1504.93|1500.93|1501.72|1497.72|38
1620830030000|2021-05-12 14:33:50|1502.18|1498.18|1503.37|1499.37|1503.37|1499.37|1501.35|1497.35|36
1620830040000|2021-05-12 14:34:00|1503.32|1499.32|1503.93|1499.93|1503.93|1499.93|1502.81|1498.81|31
1620830050000|2021-05-12 14:34:10|1503.91|1499.91|1507.58|1503.58|1507.58|1503.58|1503.91|1499.91|38
1620830060000|2021-05-12 14:34:20|1507.46|1503.46|1506.63|1502.63|1508.21|1504.21|1506.57|1502.57|33
1620830070000|2021-05-12 14:34:30|1506.57|1502.57|1503.31|1499.31|1506.67|1502.67|1501.7|1497.7|37
1620830080000|2021-05-12 14:34:40|1503.36|1499.36|1503.81|1499.81|1504.84|1500.84|1501.65|1497.65|35
1620830090000|2021-05-12 14:34:50|1503.68|1499.68|1502.75|1498.75|1503.68|1499.68|1502.66|1498.66|35
1620830100000|2021-05-12 14:35:00|1502.8|1498.8|1502.85|1498.85|1503.27|1499.27|1502.63|1498.63|35
1620830110000|2021-05-12 14:35:10|1502.95|1498.95|1505.75|1501.75|1505.75|1501.75|1502.39|1498.39|36
1620830120000|2021-05-12 14:35:20|1505.66|1501.66|1505.98|1501.98|1506.46|1502.46|1504.84|1500.84|34
1620830130000|2021-05-12 14:35:30|1506.03|1502.03|1502.53|1498.53|1506.15|1502.15|1502.19|1498.19|39
1620830140000|2021-05-12 14:35:40|1502.6|1498.6|1502.19|1498.19|1502.64|1498.64|1502.19|1498.19|32
1620830150000|2021-05-12 14:35:50|1502.18|1498.18|1499.96|1495.96|1502.24|1498.24|1499.96|1495.96|32
1620830160000|2021-05-12 14:36:00|1499.97|1495.97|1498.97|1494.97|1500.03|1496.03|1498.37|1494.37|34
1620830170000|2021-05-12 14:36:10|1498.93|1494.93|1498.92|1494.92|1499.6|1495.6|1498.88|1494.88|36
1620830180000|2021-05-12 14:36:20|1498.7|1494.7|1499.04|1495.04|1499.07|1495.07|1498.69|1494.69|28
1620830190000|2021-05-12 14:36:30|1499.01|1495.01|1501.36|1497.36|1501.36|1497.36|1498.87|1494.87|21
1620830200000|2021-05-12 14:36:40|1501.98|1497.98|1501.62|1497.62|1502.87|1498.87|1501.44|1497.44|29
1620830210000|2021-05-12 14:36:50|1501.76|1497.76|1500.83|1496.83|1502.44|1498.44|1500.83|1496.83|33
1620830220000|2021-05-12 14:37:00|1500.5|1496.5|1501.57|1497.57|1501.57|1497.57|1500.5|1496.5|34
1620830230000|2021-05-12 14:37:10|1501.58|1497.58|1501.23|1497.23|1501.6|1497.6|1500.76|1496.76|28
1620830240000|2021-05-12 14:37:20|1501.18|1497.18|1501.14|1497.14|1501.47|1497.47|1501.04|1497.04|28
1620830250000|2021-05-12 14:37:30|1501.15|1497.15|1501.76|1497.76|1501.76|1497.76|1500.9|1496.9|26
1620830260000|2021-05-12 14:37:40|1501.78|1497.78|1501.1|1497.1|1503|1499|1501.1|1497.1|34
1620830270000|2021-05-12 14:37:50|1500.99|1496.99|1500.59|1496.59|1501.23|1497.23|1500.52|1496.52|37
1620830280000|2021-05-12 14:38:00|1500.65|1496.65|1501.13|1497.13|1501.63|1497.63|1500.59|1496.59|37
1620830290000|2021-05-12 14:38:10|1501.14|1497.14|1500.59|1496.59|1501.14|1497.14|1500.46|1496.46|31
1620830300000|2021-05-12 14:38:20|1500.67|1496.67|1500.79|1496.79|1501.2|1497.2|1500.48|1496.48|32
1620830310000|2021-05-12 14:38:30|1500.63|1496.63|1500.49|1496.49|1500.64|1496.64|1500.3|1496.3|34
1620830320000|2021-05-12 14:38:40|1500.6|1496.6|1502.41|1498.41|1503.03|1499.03|1500.49|1496.49|38
1620830330000|2021-05-12 14:38:50|1502.19|1498.19|1502.22|1498.22|1502.62|1498.62|1502.08|1498.08|30
1620830340000|2021-05-12 14:39:00|1502.23|1498.23|1502.36|1498.36|1503.5|1499.5|1502.11|1498.11|34
1620830350000|2021-05-12 14:39:10|1502.5|1498.5|1501.89|1497.89|1503.18|1499.18|1501.89|1497.89|35
1620830360000|2021-05-12 14:39:20|1501.79|1497.79|1502.31|1498.31|1502.31|1498.31|1501.54|1497.54|29
1620830370000|2021-05-12 14:39:30|1502.3|1498.3|1502.26|1498.26|1502.3|1498.3|1501.93|1497.93|34
1620830380000|2021-05-12 14:39:40|1502.3|1498.3|1503.07|1499.07|1503.5|1499.5|1502.22|1498.22|33
1620830390000|2021-05-12 14:39:50|1503.14|1499.14|1502.99|1498.99|1503.14|1499.14|1502.24|1498.24|27
1620830400000|2021-05-12 14:40:00|1502.97|1498.97|1501.74|1497.74|1502.97|1498.97|1501.42|1497.42|33
1620830410000|2021-05-12 14:40:10|1501.76|1497.76|1500.28|1496.28|1501.81|1497.81|1500.28|1496.28|22
1620830420000|2021-05-12 14:40:20|1500.09|1496.09|1499.29|1495.29|1500.24|1496.24|1499.29|1495.29|36
1620830430000|2021-05-12 14:40:30|1498.93|1494.93|1496.41|1492.41|1498.94|1494.94|1496.41|1492.41|34
1620830440000|2021-05-12 14:40:40|1496.45|1492.45|1496.94|1492.94|1497.02|1493.02|1495.82|1491.82|30
1620830450000|2021-05-12 14:40:50|1496.92|1492.92|1495.89|1491.89|1497.54|1493.54|1495.89|1491.89|33
1620830460000|2021-05-12 14:41:00|1495.86|1491.86|1495.47|1491.47|1495.86|1491.86|1495.4|1491.4|29
1620830470000|2021-05-12 14:41:10|1495.42|1491.42|1494.26|1490.26|1495.42|1491.42|1494.26|1490.26|30
1620830480000|2021-05-12 14:41:20|1494.35|1490.35|1492.55|1488.55|1494.38|1490.38|1492.55|1488.55|28
1620830490000|2021-05-12 14:41:30|1492.52|1488.52|1490.33|1486.33|1492.52|1488.52|1489.98|1485.98|35
1620830500000|2021-05-12 14:41:40|1490.29|1486.29|1490.76|1486.76|1490.77|1486.77|1490.29|1486.29|33
1620830510000|2021-05-12 14:41:50|1490.93|1486.93|1490.88|1486.88|1491.2|1487.2|1490.85|1486.85|32
1620830520000|2021-05-12 14:42:00|1490.97|1486.97|1490.12|1486.12|1490.97|1486.97|1489.96|1485.96|35
1620830530000|2021-05-12 14:42:10|1490.13|1486.13|1490.82|1486.82|1490.87|1486.87|1490.11|1486.11|29
1620830540000|2021-05-12 14:42:20|1490.71|1486.71|1492.14|1488.14|1492.14|1488.14|1490.62|1486.62|34
1620830550000|2021-05-12 14:42:30|1492.52|1488.52|1492.07|1488.07|1493.51|1489.51|1492.01|1488.01|31
1620830560000|2021-05-12 14:42:40|1492.12|1488.12|1493.08|1489.08|1493.08|1489.08|1492.03|1488.03|24
1620830570000|2021-05-12 14:42:50|1493.1|1489.1|1492.52|1488.52|1493.11|1489.11|1492.52|1488.52|28
1620830580000|2021-05-12 14:43:00|1492.41|1488.41|1491.41|1487.41|1492.45|1488.45|1491.41|1487.41|33
1620830590000|2021-05-12 14:43:10|1491.49|1487.49|1490.72|1486.72|1491.6|1487.6|1490.7|1486.7|31
1620830600000|2021-05-12 14:43:20|1490.36|1486.36|1489.28|1485.28|1490.53|1486.53|1489.28|1485.28|24
1620830610000|2021-05-12 14:43:30|1489.2|1485.2|1488.88|1484.88|1489.46|1485.46|1488.58|1484.58|37
1620830620000|2021-05-12 14:43:40|1488.96|1484.96|1488.9|1484.9|1489.72|1485.72|1488.87|1484.87|31
1620830630000|2021-05-12 14:43:50|1488.89|1484.89|1488.09|1484.09|1488.89|1484.89|1487.87|1483.87|37
1620830640000|2021-05-12 14:44:00|1488.11|1484.11|1489.4|1485.4|1489.4|1485.4|1488.1|1484.1|34
1620830650000|2021-05-12 14:44:10|1489.3|1485.3|1489.42|1485.42|1489.42|1485.42|1489.24|1485.24|31
1620830660000|2021-05-12 14:44:20|1489.23|1485.23|1490.34|1486.34|1490.83|1486.83|1489.23|1485.23|32
1620830670000|2021-05-12 14:44:30|1490.37|1486.37|1489.81|1485.81|1490.77|1486.77|1489.8|1485.8|28
1620830680000|2021-05-12 14:44:40|1489.82|1485.82|1489.46|1485.46|1490.55|1486.55|1489.12|1485.12|32
1620830690000|2021-05-12 14:44:50|1489.21|1485.21|1489.15|1485.15|1489.46|1485.46|1488.97|1484.97|37
1620830700000|2021-05-12 14:45:00|1489.21|1485.21|1487.23|1483.23|1489.21|1485.21|1487.12|1483.12|29
1620830710000|2021-05-12 14:45:10|1487.08|1483.08|1485.87|1481.87|1487.15|1483.15|1485.36|1481.36|37
1620830720000|2021-05-12 14:45:20|1485.81|1481.81|1484.86|1480.86|1485.83|1481.83|1484.79|1480.79|30
1620830730000|2021-05-12 14:45:30|1484.83|1480.83|1484.89|1480.89|1484.89|1480.89|1484.57|1480.57|24
1620830740000|2021-05-12 14:45:40|1484.9|1480.9|1485.05|1481.05|1485.05|1481.05|1484.83|1480.83|20
1620830750000|2021-05-12 14:45:50|1485.04|1481.04|1485.79|1481.79|1485.79|1481.79|1484.76|1480.76|34
1620830760000|2021-05-12 14:46:00|1485.73|1481.73|1485.54|1481.54|1485.76|1481.76|1485.26|1481.26|34
1620830770000|2021-05-12 14:46:10|1485.43|1481.43|1485.66|1481.66|1485.67|1481.67|1485.18|1481.18|23
1620830780000|2021-05-12 14:46:20|1485.62|1481.62|1484.2|1480.2|1485.62|1481.62|1484.2|1480.2|28
1620830790000|2021-05-12 14:46:30|1484.32|1480.32|1483.68|1479.68|1484.88|1480.88|1483.52|1479.52|37
1620830800000|2021-05-12 14:46:40|1483.62|1479.62|1484.86|1480.86|1484.86|1480.86|1483.47|1479.47|35
1620830810000|2021-05-12 14:46:50|1484.85|1480.85|1479.53|1475.53|1484.85|1480.85|1479.22|1475.22|38
1620830820000|2021-05-12 14:47:00|1479.67|1475.67|1478.76|1474.76|1480.41|1476.41|1478.63|1474.63|38
1620830830000|2021-05-12 14:47:10|1478.78|1474.78|1477.99|1473.99|1479.06|1475.06|1477.49|1473.49|36
1620830840000|2021-05-12 14:47:20|1477.71|1473.71|1471.41|1467.41|1477.8|1473.8|1470.42|1466.42|36
1620830850000|2021-05-12 14:47:30|1471.04|1467.04|1470.76|1466.76|1471.04|1467.04|1468.97|1464.97|37
1620830860000|2021-05-12 14:47:40|1471.04|1467.04|1470.81|1466.81|1471.49|1467.49|1470.65|1466.65|40
1620830870000|2021-05-12 14:47:50|1470.79|1466.79|1471.9|1467.9|1472.08|1468.08|1470.59|1466.59|36
1620830880000|2021-05-12 14:48:00|1472.01|1468.01|1472.34|1468.34|1474.31|1470.31|1471.9|1467.9|37
1620830890000|2021-05-12 14:48:10|1472.41|1468.41|1472.06|1468.06|1474.86|1470.86|1472.06|1468.06|38
1620830900000|2021-05-12 14:48:20|1471.54|1467.54|1474.87|1470.87|1474.89|1470.89|1471.54|1467.54|39
1620830910000|2021-05-12 14:48:30|1474.83|1470.83|1471.48|1467.48|1474.83|1470.83|1471.43|1467.43|38
1620830920000|2021-05-12 14:48:40|1471.32|1467.32|1471.39|1467.39|1471.54|1467.54|1470.36|1466.36|33
1620830930000|2021-05-12 14:48:50|1471.16|1467.16|1470.95|1466.95|1471.33|1467.33|1470.22|1466.22|39
1620830940000|2021-05-12 14:49:00|1470.96|1466.96|1471.62|1467.62|1471.68|1467.68|1470.5|1466.5|36
1620830950000|2021-05-12 14:49:10|1471.92|1467.92|1472.55|1468.55|1472.62|1468.62|1471.68|1467.68|34
1620830960000|2021-05-12 14:49:20|1472.57|1468.57|1471.07|1467.07|1473.79|1469.79|1470.94|1466.94|40
1620830970000|2021-05-12 14:49:30|1471.08|1467.08|1470.68|1466.68|1471.08|1467.08|1470.37|1466.37|37
1620830980000|2021-05-12 14:49:40|1470.69|1466.69|1468.68|1464.68|1470.87|1466.87|1468.44|1464.44|38
1620830990000|2021-05-12 14:49:50|1468.56|1464.56|1468.36|1464.36|1469.15|1465.15|1468.23|1464.23|37
1620831000000|2021-05-12 14:50:00|1468.31|1464.31|1470.84|1466.84|1471.23|1467.23|1468.12|1464.12|36
1620831010000|2021-05-12 14:50:10|1470.77|1466.77|1467.46|1463.46|1471.06|1467.06|1467.46|1463.46|38
1620831020000|2021-05-12 14:50:20|1467.52|1463.52|1467.98|1463.98|1468.18|1464.18|1467.42|1463.42|37
1620831030000|2021-05-12 14:50:30|1467.9|1463.9|1468.24|1464.24|1468.63|1464.63|1467.53|1463.53|36
1620831040000|2021-05-12 14:50:40|1468.39|1464.39|1470.05|1466.05|1470.05|1466.05|1468.16|1464.16|35
1620831050000|2021-05-12 14:50:50|1470.07|1466.07|1468.65|1464.65|1471.06|1467.06|1468.55|1464.55|36
1620831060000|2021-05-12 14:51:00|1468.6|1464.6|1469.91|1465.91|1469.91|1465.91|1468.44|1464.44|33
1620831070000|2021-05-12 14:51:10|1469.87|1465.87|1473.98|1469.98|1473.98|1469.98|1469.87|1465.87|39
1620831080000|2021-05-12 14:51:20|1473.99|1469.99|1474.01|1470.01|1474.19|1470.19|1473.56|1469.56|37
1620831090000|2021-05-12 14:51:30|1473.9|1469.9|1472.78|1468.78|1473.9|1469.9|1472.76|1468.76|32
1620831100000|2021-05-12 14:51:40|1472.79|1468.79|1472.07|1468.07|1472.9|1468.9|1471.61|1467.61|35
1620831110000|2021-05-12 14:51:50|1472.08|1468.08|1472.55|1468.55|1472.57|1468.57|1471.96|1467.96|28
1620831120000|2021-05-12 14:52:00|1472.57|1468.57|1473.61|1469.61|1474.49|1470.49|1472.4|1468.4|26
1620831130000|2021-05-12 14:52:10|1473.69|1469.69|1472.99|1468.99|1474.07|1470.07|1472.96|1468.96|37
1620831140000|2021-05-12 14:52:20|1473.06|1469.06|1472.57|1468.57|1473.18|1469.18|1472.51|1468.51|34
1620831150000|2021-05-12 14:52:30|1472.58|1468.58|1471.79|1467.79|1472.77|1468.77|1471.71|1467.71|34
1620831160000|2021-05-12 14:52:40|1471.81|1467.81|1471.93|1467.93|1472.31|1468.31|1471.67|1467.67|24
1620831170000|2021-05-12 14:52:50|1471.95|1467.95|1471.98|1467.98|1472|1468|1471.49|1467.49|24
1620831180000|2021-05-12 14:53:00|1471.93|1467.93|1473.95|1469.95|1474.04|1470.04|1471.84|1467.84|35
1620831190000|2021-05-12 14:53:10|1474.21|1470.21|1473.97|1469.97|1474.55|1470.55|1473.94|1469.94|25
1620831200000|2021-05-12 14:53:20|1474.14|1470.14|1474.06|1470.06|1474.53|1470.53|1473.98|1469.98|32
1620831210000|2021-05-12 14:53:30|1474.08|1470.08|1474.59|1470.59|1474.59|1470.59|1474.07|1470.07|29
1620831220000|2021-05-12 14:53:40|1474.58|1470.58|1475.34|1471.34|1475.55|1471.55|1474.48|1470.48|37
1620831230000|2021-05-12 14:53:50|1475.35|1471.35|1475.3|1471.3|1475.67|1471.67|1475.29|1471.29|13
1620831240000|2021-05-12 14:54:00|1475.29|1471.29|1477.55|1473.55|1477.55|1473.55|1475.01|1471.01|27
1620831250000|2021-05-12 14:54:10|1477.49|1473.49|1477.14|1473.14|1478.03|1474.03|1477.14|1473.14|28
1620831260000|2021-05-12 14:54:20|1477.05|1473.05|1476.57|1472.57|1477.28|1473.28|1476.38|1472.38|35
1620831270000|2021-05-12 14:54:30|1476.58|1472.58|1475.21|1471.21|1476.62|1472.62|1475.21|1471.21|36
1620831280000|2021-05-12 14:54:40|1475.49|1471.49|1474.07|1470.07|1475.71|1471.71|1474.07|1470.07|37
1620831290000|2021-05-12 14:54:50|1474.09|1470.09|1472.91|1468.91|1474.13|1470.13|1472.76|1468.76|28
1620831300000|2021-05-12 14:55:00|1472.86|1468.86|1472.77|1468.77|1473.01|1469.01|1472.71|1468.71|16
1620831310000|2021-05-12 14:55:10|1472.79|1468.79|1473.47|1469.47|1473.65|1469.65|1472.74|1468.74|25
1620831320000|2021-05-12 14:55:20|1474.91|1470.91|1473.94|1469.94|1476.63|1472.63|1473.25|1469.25|27
1620831330000|2021-05-12 14:55:30|1473.95|1469.95|1475.28|1471.28|1475.61|1471.61|1473.36|1469.36|32
1620831340000|2021-05-12 14:55:40|1475.49|1471.49|1477.48|1473.48|1477.48|1473.48|1475.49|1471.49|32
1620831350000|2021-05-12 14:55:50|1477.55|1473.55|1477.85|1473.85|1477.91|1473.91|1477.39|1473.39|24
1620831360000|2021-05-12 14:56:00|1477.75|1473.75|1477.61|1473.61|1477.88|1473.88|1477.53|1473.53|28
1620831370000|2021-05-12 14:56:10|1477.6|1473.6|1476.75|1472.75|1477.71|1473.71|1476.21|1472.21|29
1620831380000|2021-05-12 14:56:20|1476.83|1472.83|1476.13|1472.13|1477.1|1473.1|1476.13|1472.13|36
1620831390000|2021-05-12 14:56:30|1476.14|1472.14|1475.77|1471.77|1476.14|1472.14|1475.2|1471.2|36
1620831400000|2021-05-12 14:56:40|1475.78|1471.78|1475.21|1471.21|1475.78|1471.78|1475.1|1471.1|37
1620831410000|2021-05-12 14:56:50|1475.19|1471.19|1475.19|1471.19|1475.63|1471.63|1474.76|1470.76|32
1620831420000|2021-05-12 14:57:00|1475.18|1471.18|1474.79|1470.79|1475.28|1471.28|1474.64|1470.64|30
1620831430000|2021-05-12 14:57:10|1474.58|1470.58|1471.96|1467.96|1474.58|1470.58|1471.96|1467.96|34
1620831440000|2021-05-12 14:57:20|1471.88|1467.88|1472.72|1468.72|1472.72|1468.72|1471.68|1467.68|38
1620831450000|2021-05-12 14:57:30|1472.91|1468.91|1472.81|1468.81|1473.49|1469.49|1472.8|1468.8|26
1620831460000|2021-05-12 14:57:40|1472.68|1468.68|1474.57|1470.57|1474.78|1470.78|1472.68|1468.68|33
1620831470000|2021-05-12 14:57:50|1474.56|1470.56|1474.35|1470.35|1474.77|1470.77|1474.23|1470.23|23
1620831480000|2021-05-12 14:58:00|1474.49|1470.49|1474.51|1470.51|1474.57|1470.57|1474.35|1470.35|18
1620831490000|2021-05-12 14:58:10|1474.52|1470.52|1477.88|1473.88|1477.92|1473.92|1474.46|1470.46|18
1620831500000|2021-05-12 14:58:20|1477.77|1473.77|1477.08|1473.08|1477.96|1473.96|1477.08|1473.08|22
1620831510000|2021-05-12 14:58:30|1477.09|1473.09|1475.93|1471.93|1477.42|1473.42|1475.86|1471.86|28
1620831520000|2021-05-12 14:58:40|1475.72|1471.72|1474.3|1470.3|1475.72|1471.72|1473.88|1469.88|35
1620831530000|2021-05-12 14:58:50|1474.27|1470.27|1475.2|1471.2|1475.92|1471.92|1473.64|1469.64|36
1620831540000|2021-05-12 14:59:00|1475|1471|1472.55|1468.55|1475|1471|1472.52|1468.52|40
1620831550000|2021-05-12 14:59:10|1472.58|1468.58|1473.53|1469.53|1473.53|1469.53|1472.05|1468.05|38
1620831560000|2021-05-12 14:59:20|1473.66|1469.66|1472.74|1468.74|1473.7|1469.7|1472.73|1468.73|30
1620831570000|2021-05-12 14:59:30|1472.71|1468.71|1473.12|1469.12|1473.31|1469.31|1472.55|1468.55|36
1620831580000|2021-05-12 14:59:40|1473.11|1469.11|1473.22|1469.22|1473.47|1469.47|1472.84|1468.84|33
1620831590000|2021-05-12 14:59:50|1473.2|1469.2|1473.59|1469.59|1473.59|1469.59|1473.2|1469.2|28
1620831600000|2021-05-12 15:00:00|1473.61|1469.61|1472.5|1468.5|1474.17|1470.17|1472.16|1468.16|35
1620831610000|2021-05-12 15:00:10|1472.52|1468.52|1473.89|1469.89|1474.23|1470.23|1472.52|1468.52|37
1620831620000|2021-05-12 15:00:20|1473.96|1469.96|1472.76|1468.76|1474.17|1470.17|1472.59|1468.59|33
1620831630000|2021-05-12 15:00:30|1472.79|1468.79|1474.09|1470.09|1474.15|1470.15|1472.61|1468.61|29
1620831640000|2021-05-12 15:00:40|1474.11|1470.11|1472.22|1468.22|1474.13|1470.13|1472.15|1468.15|36
1620831650000|2021-05-12 15:00:50|1471.94|1467.94|1470.7|1466.7|1472.11|1468.11|1470.44|1466.44|33
1620831660000|2021-05-12 15:01:00|1470.89|1466.89|1471.66|1467.66|1471.67|1467.67|1470.89|1466.89|30
1620831670000|2021-05-12 15:01:10|1471.71|1467.71|1471.75|1467.75|1471.9|1467.9|1471.43|1467.43|30
1620831680000|2021-05-12 15:01:20|1471.99|1467.99|1471.65|1467.65|1473|1469|1471.56|1467.56|34
1620831690000|2021-05-12 15:01:30|1471.71|1467.71|1471.78|1467.78|1471.79|1467.79|1471.42|1467.42|30
1620831700000|2021-05-12 15:01:40|1471.72|1467.72|1471.46|1467.46|1471.8|1467.8|1471.46|1467.46|34
1620831710000|2021-05-12 15:01:50|1471.73|1467.73|1472.1|1468.1|1472.2|1468.2|1471.66|1467.66|28
1620831720000|2021-05-12 15:02:00|1472.3|1468.3|1472.68|1468.68|1473.08|1469.08|1472.17|1468.17|31
1620831730000|2021-05-12 15:02:10|1472.66|1468.66|1472.93|1468.93|1473.28|1469.28|1472.41|1468.41|24
1620831740000|2021-05-12 15:02:20|1472.77|1468.77|1472.86|1468.86|1473.21|1469.21|1472.4|1468.4|28
1620831750000|2021-05-12 15:02:30|1472.65|1468.65|1473.5|1469.5|1473.63|1469.63|1472.52|1468.52|29
1620831760000|2021-05-12 15:02:40|1473.69|1469.69|1473.49|1469.49|1473.82|1469.82|1473.42|1469.42|33
1620831770000|2021-05-12 15:02:50|1473.41|1469.41|1473.83|1469.83|1473.97|1469.97|1473.41|1469.41|28
1620831780000|2021-05-12 15:03:00|1473.55|1469.55|1474.13|1470.13|1474.15|1470.15|1473.55|1469.55|22
1620831790000|2021-05-12 15:03:10|1474.61|1470.61|1475.15|1471.15|1475.27|1471.27|1474.59|1470.59|25
1620831800000|2021-05-12 15:03:20|1475.18|1471.18|1475.25|1471.25|1475.42|1471.42|1474.75|1470.75|30
1620831810000|2021-05-12 15:03:30|1475.09|1471.09|1476.67|1472.67|1476.67|1472.67|1475.09|1471.09|30
1620831820000|2021-05-12 15:03:40|1476.66|1472.66|1477.4|1473.4|1477.41|1473.41|1476.66|1472.66|25
1620831830000|2021-05-12 15:03:50|1477.45|1473.45|1478.34|1474.34|1478.34|1474.34|1477.28|1473.28|29
1620831840000|2021-05-12 15:04:00|1478.31|1474.31|1478.42|1474.42|1478.52|1474.52|1478.15|1474.15|30
1620831850000|2021-05-12 15:04:10|1478.4|1474.4|1478.04|1474.04|1478.42|1474.42|1477.93|1473.93|28
1620831860000|2021-05-12 15:04:20|1478.02|1474.02|1478.1|1474.1|1478.1|1474.1|1476.64|1472.64|33
1620831870000|2021-05-12 15:04:30|1478.12|1474.12|1478.96|1474.96|1478.96|1474.96|1478.09|1474.09|29
1620831880000|2021-05-12 15:04:40|1478.99|1474.99|1474.9|1470.9|1479.16|1475.16|1474.86|1470.86|38
1620831890000|2021-05-12 15:04:50|1475.03|1471.03|1472.2|1468.2|1475.17|1471.17|1472.2|1468.2|37
1620831900000|2021-05-12 15:05:00|1472.08|1468.08|1470.89|1466.89|1472.25|1468.25|1469.2|1465.2|38
1620831910000|2021-05-12 15:05:10|1470.9|1466.9|1470.15|1466.15|1470.9|1466.9|1468.91|1464.91|34
1620831920000|2021-05-12 15:05:20|1470.25|1466.25|1469.16|1465.16|1470.48|1466.48|1469.16|1465.16|37
1620831930000|2021-05-12 15:05:30|1469.29|1465.29|1467.86|1463.86|1469.31|1465.31|1467.56|1463.56|33
1620831940000|2021-05-12 15:05:40|1467.87|1463.87|1468.97|1464.97|1469.02|1465.02|1467.84|1463.84|34
1620831950000|2021-05-12 15:05:50|1468.92|1464.92|1465.34|1461.34|1468.98|1464.98|1465.34|1461.34|37
1620831960000|2021-05-12 15:06:00|1465.33|1461.33|1465.94|1461.94|1466.11|1462.11|1463.03|1459.03|38
1620831970000|2021-05-12 15:06:10|1465.52|1461.52|1465.09|1461.09|1465.52|1461.52|1464.45|1460.45|40
1620831980000|2021-05-12 15:06:20|1465.06|1461.06|1464.04|1460.04|1465.25|1461.25|1463.79|1459.79|34
1620831990000|2021-05-12 15:06:30|1464.02|1460.02|1462.28|1458.28|1464.02|1460.02|1462.22|1458.22|34
1620832000000|2021-05-12 15:06:40|1462.25|1458.25|1460.79|1456.79|1462.25|1458.25|1460.57|1456.57|39
1620832010000|2021-05-12 15:06:50|1460.72|1456.72|1460|1456|1460.72|1456.72|1460|1456|24
1620832020000|2021-05-12 15:07:00|1459.94|1455.94|1460.73|1456.73|1461|1457|1459.89|1455.89|32
1620832030000|2021-05-12 15:07:10|1460.64|1456.64|1461.17|1457.17|1461.49|1457.49|1460.52|1456.52|28
1620832040000|2021-05-12 15:07:20|1460.84|1456.84|1458.17|1454.17|1461.12|1457.12|1458.17|1454.17|38
1620832050000|2021-05-12 15:07:30|1458.09|1454.09|1457.35|1453.35|1458.09|1454.09|1455.21|1451.21|34
1620832060000|2021-05-12 15:07:40|1457.31|1453.31|1453.87|1449.87|1457.31|1453.31|1452.42|1448.42|39
1620832070000|2021-05-12 15:07:50|1453.65|1449.65|1450.92|1446.92|1453.65|1449.65|1450.75|1446.75|36
1620832080000|2021-05-12 15:08:00|1450.69|1446.69|1451.27|1447.27|1451.56|1447.56|1450.69|1446.69|38
1620832090000|2021-05-12 15:08:10|1451.25|1447.25|1447.66|1443.66|1451.25|1447.25|1447.66|1443.66|40
1620832100000|2021-05-12 15:08:20|1447.7|1443.7|1446.57|1442.57|1448.36|1444.36|1446.57|1442.57|32
1620832110000|2021-05-12 15:08:30|1446.54|1442.54|1445.43|1441.43|1446.91|1442.91|1445.32|1441.32|35
1620832120000|2021-05-12 15:08:40|1445.37|1441.37|1445.19|1441.19|1445.37|1441.37|1444.38|1440.38|37
1620832130000|2021-05-12 15:08:50|1445.22|1441.22|1446.83|1442.83|1446.83|1442.83|1444.88|1440.88|35
1620832140000|2021-05-12 15:09:00|1446.84|1442.84|1447.44|1443.44|1447.77|1443.77|1446.81|1442.81|35
1620832150000|2021-05-12 15:09:10|1447.48|1443.48|1447.05|1443.05|1447.48|1443.48|1446.81|1442.81|27
1620832160000|2021-05-12 15:09:20|1447.11|1443.11|1446.55|1442.55|1447.22|1443.22|1446.38|1442.38|32
1620832170000|2021-05-12 15:09:30|1446.54|1442.54|1446.93|1442.93|1447.43|1443.43|1446.54|1442.54|32
1620832180000|2021-05-12 15:09:40|1446.45|1442.45|1448.78|1444.78|1448.78|1444.78|1446.44|1442.44|35
1620832190000|2021-05-12 15:09:50|1448.79|1444.79|1448.81|1444.81|1449.76|1445.76|1448.75|1444.75|27
1620832200000|2021-05-12 15:10:00|1448.82|1444.82|1448.99|1444.99|1448.99|1444.99|1447.94|1443.94|30
1620832210000|2021-05-12 15:10:10|1449.77|1445.77|1450.55|1446.55|1450.74|1446.74|1449.69|1445.69|31
1620832220000|2021-05-12 15:10:20|1450.61|1446.61|1451.46|1447.46|1451.86|1447.86|1450.33|1446.33|29
1620832230000|2021-05-12 15:10:30|1451.73|1447.73|1452.29|1448.29|1452.45|1448.45|1451.04|1447.04|29
1620832240000|2021-05-12 15:10:40|1452.38|1448.38|1451.31|1447.31|1452.82|1448.82|1451.21|1447.21|33
1620832250000|2021-05-12 15:10:50|1451.26|1447.26|1452.86|1448.86|1453.16|1449.16|1450.65|1446.65|32
1620832260000|2021-05-12 15:11:00|1452.47|1448.47|1449.38|1445.38|1452.47|1448.47|1449.38|1445.38|39
1620832270000|2021-05-12 15:11:10|1449.35|1445.35|1447.69|1443.69|1449.35|1445.35|1447.69|1443.69|39
1620832280000|2021-05-12 15:11:20|1447.66|1443.66|1443.27|1439.27|1447.66|1443.66|1443.27|1439.27|34
1620832290000|2021-05-12 15:11:30|1443.22|1439.22|1442.54|1438.54|1443.24|1439.24|1440.36|1436.36|39
1620832300000|2021-05-12 15:11:40|1442.87|1438.87|1442.92|1438.92|1443.14|1439.14|1442.27|1438.27|39
1620832310000|2021-05-12 15:11:50|1442.38|1438.38|1444.08|1440.08|1444.13|1440.13|1442.3|1438.3|36
1620832320000|2021-05-12 15:12:00|1444.17|1440.17|1447.51|1443.51|1447.51|1443.51|1443.99|1439.99|39
1620832330000|2021-05-12 15:12:10|1447.53|1443.53|1448.03|1444.03|1448.03|1444.03|1447.53|1443.53|29
1620832340000|2021-05-12 15:12:20|1448.05|1444.05|1449.03|1445.03|1449.03|1445.03|1448.05|1444.05|24
1620832350000|2021-05-12 15:12:30|1449.05|1445.05|1449.43|1445.43|1449.43|1445.43|1449.05|1445.05|24
1620832360000|2021-05-12 15:12:40|1449.45|1445.45|1449.78|1445.78|1450.08|1446.08|1449.37|1445.37|32
1620832370000|2021-05-12 15:12:50|1449.81|1445.81|1452.03|1448.03|1452.03|1448.03|1449.63|1445.63|25
1620832380000|2021-05-12 15:13:00|1452.01|1448.01|1455.68|1451.68|1456.96|1452.96|1452.01|1448.01|29
1620832390000|2021-05-12 15:13:10|1455.67|1451.67|1456.67|1452.67|1456.68|1452.68|1455.38|1451.38|36
1620832400000|2021-05-12 15:13:20|1456.86|1452.86|1459.23|1455.23|1460.02|1456.02|1456.69|1452.69|33
1620832410000|2021-05-12 15:13:30|1458.68|1454.68|1458.3|1454.3|1458.68|1454.68|1457.69|1453.69|30
1620832420000|2021-05-12 15:13:40|1458.23|1454.23|1455.32|1451.32|1458.26|1454.26|1455.16|1451.16|36
1620832430000|2021-05-12 15:13:50|1455.3|1451.3|1456.2|1452.2|1456.33|1452.33|1453.33|1449.33|37
1620832440000|2021-05-12 15:14:00|1456.21|1452.21|1459.57|1455.57|1459.57|1455.57|1456.21|1452.21|37
1620832450000|2021-05-12 15:14:10|1459.8|1455.8|1459.24|1455.24|1459.8|1455.8|1458.6|1454.6|33
1620832460000|2021-05-12 15:14:20|1459.21|1455.21|1459.46|1455.46|1459.59|1455.59|1458.79|1454.79|27
1620832470000|2021-05-12 15:14:30|1459.48|1455.48|1459.23|1455.23|1459.9|1455.9|1458.9|1454.9|30
1620832480000|2021-05-12 15:14:40|1459.27|1455.27|1460.63|1456.63|1460.67|1456.67|1459.27|1455.27|27
1620832490000|2021-05-12 15:14:50|1460.65|1456.65|1460.41|1456.41|1460.89|1456.89|1460.41|1456.41|32
1620832500000|2021-05-12 15:15:00|1460.48|1456.48|1462.06|1458.06|1462.17|1458.17|1460.32|1456.32|34
1620832510000|2021-05-12 15:15:10|1461.72|1457.72|1460.69|1456.69|1461.72|1457.72|1460.52|1456.52|24
1620832520000|2021-05-12 15:15:20|1460.7|1456.7|1460.94|1456.94|1460.96|1456.96|1460.62|1456.62|30
1620832530000|2021-05-12 15:15:30|1460.81|1456.81|1461.18|1457.18|1461.18|1457.18|1460.81|1456.81|22
1620832540000|2021-05-12 15:15:40|1461.2|1457.2|1462.65|1458.65|1462.93|1458.93|1461.2|1457.2|29
1620832550000|2021-05-12 15:15:50|1462.69|1458.69|1463.1|1459.1|1463.25|1459.25|1462.62|1458.62|25
1620832560000|2021-05-12 15:16:00|1463.24|1459.24|1461.26|1457.26|1465.15|1461.15|1461.21|1457.21|38
1620832570000|2021-05-12 15:16:10|1461.65|1457.65|1462.88|1458.88|1462.88|1458.88|1461.65|1457.65|30
1620832580000|2021-05-12 15:16:20|1462.34|1458.34|1462.98|1458.98|1463.49|1459.49|1462.24|1458.24|24
1620832590000|2021-05-12 15:16:30|1462.55|1458.55|1462.81|1458.81|1463.36|1459.36|1462.4|1458.4|27
1620832600000|2021-05-12 15:16:40|1462.82|1458.82|1465.1|1461.1|1465.26|1461.26|1462.43|1458.43|31
1620832610000|2021-05-12 15:16:50|1465.09|1461.09|1466.09|1462.09|1466.09|1462.09|1465.09|1461.09|22
1620832620000|2021-05-12 15:17:00|1466.11|1462.11|1464.31|1460.31|1466.11|1462.11|1463.99|1459.99|33
1620832630000|2021-05-12 15:17:10|1464.33|1460.33|1464.88|1460.88|1464.88|1460.88|1464.33|1460.33|26
1620832640000|2021-05-12 15:17:20|1464.82|1460.82|1465.08|1461.08|1465.18|1461.18|1464.71|1460.71|31
1620832650000|2021-05-12 15:17:30|1464.97|1460.97|1462.07|1458.07|1464.97|1460.97|1462.07|1458.07|37
1620832660000|2021-05-12 15:17:40|1462.22|1458.22|1459.26|1455.26|1462.22|1458.22|1459.1|1455.1|40
1620832670000|2021-05-12 15:17:50|1459.1|1455.1|1459.25|1455.25|1459.36|1455.36|1458.1|1454.1|32
1620832680000|2021-05-12 15:18:00|1459.23|1455.23|1457.76|1453.76|1459.89|1455.89|1457.76|1453.76|37
1620832690000|2021-05-12 15:18:10|1458|1454|1460.91|1456.91|1460.91|1456.91|1458|1454|31
1620832700000|2021-05-12 15:18:20|1461.02|1457.02|1459.69|1455.69|1461.26|1457.26|1459.69|1455.69|34
1620832710000|2021-05-12 15:18:30|1459.67|1455.67|1459.9|1455.9|1460.15|1456.15|1459.67|1455.67|32
1620832720000|2021-05-12 15:18:40|1459.89|1455.89|1459.83|1455.83|1460.02|1456.02|1459.58|1455.58|29
1620832730000|2021-05-12 15:18:50|1459.88|1455.88|1458.9|1454.9|1459.88|1455.88|1458.86|1454.86|27
1620832740000|2021-05-12 15:19:00|1458.71|1454.71|1458.4|1454.4|1458.72|1454.72|1458.39|1454.39|38
1620832750000|2021-05-12 15:19:10|1458.43|1454.43|1457.26|1453.26|1458.48|1454.48|1457.26|1453.26|34
1620832760000|2021-05-12 15:19:20|1457.25|1453.25|1456.82|1452.82|1457.51|1453.51|1455.66|1451.66|34
1620832770000|2021-05-12 15:19:30|1456.81|1452.81|1456.48|1452.48|1457.07|1453.07|1456.48|1452.48|36
1620832780000|2021-05-12 15:19:40|1456.26|1452.26|1454.57|1450.57|1456.35|1452.35|1454.57|1450.57|35
1620832790000|2021-05-12 15:19:50|1454.55|1450.55|1456.79|1452.79|1456.8|1452.8|1454.46|1450.46|34
1620832800000|2021-05-12 15:20:00|1456.29|1452.29|1458.39|1454.39|1458.44|1454.44|1456.29|1452.29|36
1620832810000|2021-05-12 15:20:10|1458.93|1454.93|1463.02|1459.02|1463.03|1459.03|1458.86|1454.86|34
1620832820000|2021-05-12 15:20:20|1463.06|1459.06|1463.81|1459.81|1463.82|1459.82|1463.06|1459.06|23
1620832830000|2021-05-12 15:20:30|1463.7|1459.7|1464.44|1460.44|1464.44|1460.44|1463.7|1459.7|21
1620832840000|2021-05-12 15:20:40|1464.47|1460.47|1463.74|1459.74|1464.71|1460.71|1463.74|1459.74|34
1620832850000|2021-05-12 15:20:50|1463.77|1459.77|1463.6|1459.6|1464.11|1460.11|1463.12|1459.12|34
1620832860000|2021-05-12 15:21:00|1463.9|1459.9|1463.1|1459.1|1464.32|1460.32|1463.1|1459.1|34
1620832870000|2021-05-12 15:21:10|1463.23|1459.23|1462.5|1458.5|1463.23|1459.23|1462.37|1458.37|30
1620832880000|2021-05-12 15:21:20|1462.61|1458.61|1460.14|1456.14|1462.61|1458.61|1460.14|1456.14|40
1620832890000|2021-05-12 15:21:30|1460.11|1456.11|1458.99|1454.99|1460.24|1456.24|1458.6|1454.6|35
1620832900000|2021-05-12 15:21:40|1458.97|1454.97|1459.76|1455.76|1459.98|1455.98|1458.97|1454.97|35
1620832910000|2021-05-12 15:21:50|1459.5|1455.5|1457.87|1453.87|1459.5|1455.5|1456.54|1452.54|37
1620832920000|2021-05-12 15:22:00|1458.96|1454.96|1457.83|1453.83|1458.96|1454.96|1457.47|1453.47|37
1620832930000|2021-05-12 15:22:10|1457.82|1453.82|1458.41|1454.41|1458.41|1454.41|1454.77|1450.77|37
1620832940000|2021-05-12 15:22:20|1455.98|1451.98|1451.15|1447.15|1458.44|1454.44|1451.15|1447.15|35
1620832950000|2021-05-12 15:22:30|1451.13|1447.13|1450.9|1446.9|1451.45|1447.45|1450.88|1446.88|39
1620832960000|2021-05-12 15:22:40|1450.77|1446.77|1449.39|1445.39|1450.88|1446.88|1449.17|1445.17|37
1620832970000|2021-05-12 15:22:50|1449.38|1445.38|1451.39|1447.39|1451.45|1447.45|1449.38|1445.38|40
1620832980000|2021-05-12 15:23:00|1451.4|1447.4|1453.39|1449.39|1453.43|1449.43|1451.29|1447.29|33
1620832990000|2021-05-12 15:23:10|1453.43|1449.43|1452.45|1448.45|1454.07|1450.07|1452.37|1448.37|40
1620833000000|2021-05-12 15:23:20|1452.35|1448.35|1450.33|1446.33|1452.35|1448.35|1450.2|1446.2|39
1620833010000|2021-05-12 15:23:30|1450.26|1446.26|1447.71|1443.71|1450.26|1446.26|1447.64|1443.64|35
1620833020000|2021-05-12 15:23:40|1447.53|1443.53|1448.59|1444.59|1449.32|1445.32|1447.53|1443.53|35
1620833030000|2021-05-12 15:23:50|1448.85|1444.85|1446.61|1442.61|1448.85|1444.85|1446.48|1442.48|36
1620833040000|2021-05-12 15:24:00|1446.54|1442.54|1447.88|1443.88|1447.9|1443.9|1445.53|1441.53|36
1620833050000|2021-05-12 15:24:10|1447.78|1443.78|1447.53|1443.53|1447.96|1443.96|1447.1|1443.1|34
1620833060000|2021-05-12 15:24:20|1447.71|1443.71|1448.6|1444.6|1449.83|1445.83|1447.71|1443.71|39
1620833070000|2021-05-12 15:24:30|1448.55|1444.55|1448.8|1444.8|1448.97|1444.97|1448.53|1444.53|35
1620833080000|2021-05-12 15:24:40|1448.83|1444.83|1448.8|1444.8|1448.88|1444.88|1447.9|1443.9|36
1620833090000|2021-05-12 15:24:50|1448.87|1444.87|1447.55|1443.55|1448.89|1444.89|1447.45|1443.45|37
1620833100000|2021-05-12 15:25:00|1447.51|1443.51|1445.56|1441.56|1447.51|1443.51|1445.56|1441.56|34
1620833110000|2021-05-12 15:25:10|1445.29|1441.29|1446|1442|1446.29|1442.29|1444.72|1440.72|39
1620833120000|2021-05-12 15:25:20|1446.18|1442.18|1445.91|1441.91|1446.38|1442.38|1445.31|1441.31|37
1620833130000|2021-05-12 15:25:30|1445.93|1441.93|1447.93|1443.93|1447.93|1443.93|1445.93|1441.93|37
1620833140000|2021-05-12 15:25:40|1447.89|1443.89|1446.4|1442.4|1448.04|1444.04|1446.34|1442.34|38
1620833150000|2021-05-12 15:25:50|1446.38|1442.38|1445.36|1441.36|1446.38|1442.38|1444.74|1440.74|36
1620833160000|2021-05-12 15:26:00|1445.39|1441.39|1447.87|1443.87|1447.95|1443.95|1445.39|1441.39|35
1620833170000|2021-05-12 15:26:10|1447.88|1443.88|1445.48|1441.48|1447.92|1443.92|1445.47|1441.47|38
1620833180000|2021-05-12 15:26:20|1445.46|1441.46|1445.09|1441.09|1445.46|1441.46|1444.52|1440.52|40
1620833190000|2021-05-12 15:26:30|1444.77|1440.77|1443.98|1439.98|1445.08|1441.08|1443.8|1439.8|33
1620833200000|2021-05-12 15:26:40|1443.97|1439.97|1442.48|1438.48|1444.24|1440.24|1442.19|1438.19|31
1620833210000|2021-05-12 15:26:50|1442.75|1438.75|1441.71|1437.71|1443.41|1439.41|1441.71|1437.71|39
1620833220000|2021-05-12 15:27:00|1441.92|1437.92|1441.19|1437.19|1442.45|1438.45|1441.19|1437.19|29
1620833230000|2021-05-12 15:27:10|1441.24|1437.24|1438.71|1434.71|1441.24|1437.24|1438.62|1434.62|38
1620833240000|2021-05-12 15:27:20|1438.73|1434.73|1439.39|1435.39|1439.72|1435.72|1438.45|1434.45|38
1620833250000|2021-05-12 15:27:30|1439.4|1435.4|1440.74|1436.74|1441.2|1437.2|1439.25|1435.25|37
1620833260000|2021-05-12 15:27:40|1440.57|1436.57|1440.76|1436.76|1441.27|1437.27|1440.4|1436.4|35
1620833270000|2021-05-12 15:27:50|1440.71|1436.71|1439.01|1435.01|1440.71|1436.71|1438.93|1434.93|37
1620833280000|2021-05-12 15:28:00|1438.93|1434.93|1441|1437|1441.11|1437.11|1438.86|1434.86|38
1620833290000|2021-05-12 15:28:10|1440.97|1436.97|1440.38|1436.38|1440.97|1436.97|1440.26|1436.26|31
1620833300000|2021-05-12 15:28:20|1440.33|1436.33|1439.83|1435.83|1440.33|1436.33|1439.83|1435.83|33
1620833310000|2021-05-12 15:28:30|1439.73|1435.73|1438.08|1434.08|1439.79|1435.79|1438.07|1434.07|36
1620833320000|2021-05-12 15:28:40|1438.07|1434.07|1432.17|1428.17|1438.07|1434.07|1432.17|1428.17|34
1620833330000|2021-05-12 15:28:50|1431.98|1427.98|1429.99|1425.99|1432.94|1428.94|1429.99|1425.99|39
1620833340000|2021-05-12 15:29:00|1430|1426|1433.87|1429.87|1434.51|1430.51|1429.44|1425.44|39
1620833350000|2021-05-12 15:29:10|1434.4|1430.4|1433.4|1429.4|1434.82|1430.82|1431.63|1427.63|32
1620833360000|2021-05-12 15:29:20|1433.35|1429.35|1434.02|1430.02|1435.74|1431.74|1433.35|1429.35|34
1620833370000|2021-05-12 15:29:30|1434.08|1430.08|1434.87|1430.87|1434.87|1430.87|1434.05|1430.05|35
1620833380000|2021-05-12 15:29:40|1434.83|1430.83|1435.33|1431.33|1435.4|1431.4|1434.66|1430.66|32
1620833390000|2021-05-12 15:29:50|1435.31|1431.31|1434.85|1430.85|1435.31|1431.31|1434.68|1430.68|29
1620833400000|2021-05-12 15:30:00|1434.88|1430.88|1437.67|1433.67|1437.67|1433.67|1434.85|1430.85|28
1620833410000|2021-05-12 15:30:10|1437.66|1433.66|1438.23|1434.23|1438.49|1434.49|1437.57|1433.57|29
1620833420000|2021-05-12 15:30:20|1438.22|1434.22|1438.72|1434.72|1439.87|1435.87|1438.22|1434.22|31
1620833430000|2021-05-12 15:30:30|1439.15|1435.15|1441|1437|1441.04|1437.04|1438.74|1434.74|25
1620833440000|2021-05-12 15:30:40|1441.01|1437.01|1441.78|1437.78|1441.78|1437.78|1441.01|1437.01|16
1620833450000|2021-05-12 15:30:50|1443.26|1439.26|1443.73|1439.73|1443.8|1439.8|1443.02|1439.02|29
1620833460000|2021-05-12 15:31:00|1443.62|1439.62|1441.67|1437.67|1443.78|1439.78|1441.67|1437.67|34
1620833470000|2021-05-12 15:31:10|1441.61|1437.61|1438.95|1434.95|1441.61|1437.61|1438.68|1434.68|36
1620833480000|2021-05-12 15:31:20|1438.97|1434.97|1440.15|1436.15|1440.46|1436.46|1438.88|1434.88|37
1620833490000|2021-05-12 15:31:30|1439.92|1435.92|1438.59|1434.59|1440.09|1436.09|1438.59|1434.59|39
1620833500000|2021-05-12 15:31:40|1438.58|1434.58|1436.3|1432.3|1438.58|1434.58|1436.25|1432.25|35
1620833510000|2021-05-12 15:31:50|1436.31|1432.31|1436.77|1432.77|1436.77|1432.77|1435.29|1431.29|37
1620833520000|2021-05-12 15:32:00|1436.78|1432.78|1432.75|1428.75|1436.78|1432.78|1432.69|1428.69|37
1620833530000|2021-05-12 15:32:10|1432.76|1428.76|1432.1|1428.1|1433.26|1429.26|1431.7|1427.7|34
1620833540000|2021-05-12 15:32:20|1432.14|1428.14|1433.1|1429.1|1433.21|1429.21|1431.97|1427.97|31
1620833550000|2021-05-12 15:32:30|1432.67|1428.67|1433.12|1429.12|1433.22|1429.22|1432.26|1428.26|33
1620833560000|2021-05-12 15:32:40|1433.14|1429.14|1433.42|1429.42|1433.42|1429.42|1433.02|1429.02|30
1620833570000|2021-05-12 15:32:50|1433.34|1429.34|1431.84|1427.84|1433.47|1429.47|1431.84|1427.84|35
1620833580000|2021-05-12 15:33:00|1431.68|1427.68|1427.2|1423.2|1432.01|1428.01|1427.19|1423.19|38
1620833590000|2021-05-12 15:33:10|1426.79|1422.79|1422.61|1418.61|1426.79|1422.79|1422.61|1418.61|37
1620833600000|2021-05-12 15:33:20|1422.53|1418.53|1424.86|1420.86|1425.09|1421.09|1422.04|1418.04|36
1620833610000|2021-05-12 15:33:30|1424.88|1420.88|1430.7|1426.7|1430.77|1426.77|1424.49|1420.49|29
1620833620000|2021-05-12 15:33:40|1430.36|1426.36|1424.23|1420.23|1430.42|1426.42|1424.22|1420.22|34
1620833630000|2021-05-12 15:33:50|1424.27|1420.27|1426.56|1422.56|1426.56|1422.56|1424.26|1420.26|32
1620833640000|2021-05-12 15:34:00|1426.72|1422.72|1427.34|1423.34|1428.35|1424.35|1426.69|1422.69|36
1620833650000|2021-05-12 15:34:10|1427.3|1423.3|1425.1|1421.1|1427.3|1423.3|1424.94|1420.94|37
1620833660000|2021-05-12 15:34:20|1424.5|1420.5|1420.76|1416.76|1424.9|1420.9|1420.75|1416.75|36
1620833670000|2021-05-12 15:34:30|1420.46|1416.46|1426.02|1422.02|1426.02|1422.02|1420.13|1416.13|39
1620833680000|2021-05-12 15:34:40|1426.03|1422.03|1424.77|1420.77|1426.21|1422.21|1423.8|1419.8|33
1620833690000|2021-05-12 15:34:50|1424.95|1420.95|1423.22|1419.22|1425.7|1421.7|1422.76|1418.76|32
1620833700000|2021-05-12 15:35:00|1423.34|1419.34|1427.77|1423.77|1427.77|1423.77|1423.15|1419.15|35
1620833710000|2021-05-12 15:35:10|1427.76|1423.76|1428.68|1424.68|1428.96|1424.96|1426.97|1422.97|37
1620833720000|2021-05-12 15:35:20|1428.67|1424.67|1427.08|1423.08|1428.67|1424.67|1426.54|1422.54|34
1620833730000|2021-05-12 15:35:30|1427.19|1423.19|1427.55|1423.55|1427.61|1423.61|1426.79|1422.79|35
1620833740000|2021-05-12 15:35:40|1427.64|1423.64|1427.15|1423.15|1429.35|1425.35|1427.15|1423.15|39
1620833750000|2021-05-12 15:35:50|1427.27|1423.27|1428.67|1424.67|1428.86|1424.86|1426.54|1422.54|35
1620833760000|2021-05-12 15:36:00|1428.71|1424.71|1431.08|1427.08|1431.08|1427.08|1428.42|1424.42|33
1620833770000|2021-05-12 15:36:10|1431.97|1427.97|1433.84|1429.84|1434.05|1430.05|1431.9|1427.9|31
1620833780000|2021-05-12 15:36:20|1433.83|1429.83|1431.94|1427.94|1434.72|1430.72|1431.94|1427.94|35
1620833790000|2021-05-12 15:36:30|1431.91|1427.91|1432.78|1428.78|1433.03|1429.03|1430.7|1426.7|35
1620833800000|2021-05-12 15:36:40|1432.74|1428.74|1432.83|1428.83|1433.77|1429.77|1432.41|1428.41|34
1620833810000|2021-05-12 15:36:50|1432.26|1428.26|1432.55|1428.55|1433.11|1429.11|1432.21|1428.21|35
1620833820000|2021-05-12 15:37:00|1432.62|1428.62|1433.48|1429.48|1433.55|1429.55|1432.59|1428.59|26
1620833830000|2021-05-12 15:37:10|1433.54|1429.54|1433.27|1429.27|1433.64|1429.64|1432.96|1428.96|34
1620833840000|2021-05-12 15:37:20|1433.29|1429.29|1432.94|1428.94|1433.39|1429.39|1432.71|1428.71|35
1620833850000|2021-05-12 15:37:30|1432.98|1428.98|1434.23|1430.23|1434.23|1430.23|1432.98|1428.98|29
1620833860000|2021-05-12 15:37:40|1434.17|1430.17|1434.4|1430.4|1434.4|1430.4|1434.08|1430.08|22
1620833870000|2021-05-12 15:37:50|1434.41|1430.41|1434.66|1430.66|1435.16|1431.16|1434.19|1430.19|21
1620833880000|2021-05-12 15:38:00|1434.72|1430.72|1437.02|1433.02|1437.65|1433.65|1434.72|1430.72|25
1620833890000|2021-05-12 15:38:10|1437.04|1433.04|1437.49|1433.49|1437.69|1433.69|1436.89|1432.89|33
1620833900000|2021-05-12 15:38:20|1437.75|1433.75|1437.8|1433.8|1437.92|1433.92|1437.74|1433.74|26
1620833910000|2021-05-12 15:38:30|1437.79|1433.79|1437.68|1433.68|1437.89|1433.89|1437.68|1433.68|23
1620833920000|2021-05-12 15:38:40|1437.73|1433.73|1436.86|1432.86|1438.46|1434.46|1436.86|1432.86|26
1620833930000|2021-05-12 15:38:50|1436.83|1432.83|1436.9|1432.9|1436.9|1432.9|1435.54|1431.54|33
1620833940000|2021-05-12 15:39:00|1436.78|1432.78|1438.13|1434.13|1438.37|1434.37|1436.02|1432.02|39
1620833950000|2021-05-12 15:39:10|1438.19|1434.19|1440.21|1436.21|1440.44|1436.44|1438.19|1434.19|35
1620833960000|2021-05-12 15:39:20|1441.06|1437.06|1438.64|1434.64|1441.32|1437.32|1438.34|1434.34|37
1620833970000|2021-05-12 15:39:30|1438.67|1434.67|1440.27|1436.27|1440.27|1436.27|1438.67|1434.67|34
1620833980000|2021-05-12 15:39:40|1440.29|1436.29|1442.2|1438.2|1442.44|1438.44|1440.29|1436.29|34
1620833990000|2021-05-12 15:39:50|1442.37|1438.37|1445.5|1441.5|1445.55|1441.55|1442.21|1438.21|34
1620834000000|2021-05-12 15:40:00|1445.53|1441.53|1444.16|1440.16|1445.58|1441.58|1444.07|1440.07|32
1620834010000|2021-05-12 15:40:10|1444.21|1440.21|1443.19|1439.19|1444.25|1440.25|1442.97|1438.97|36
1620834020000|2021-05-12 15:40:20|1443.09|1439.09|1443.04|1439.04|1443.22|1439.22|1442.89|1438.89|24
1620834030000|2021-05-12 15:40:30|1443.03|1439.03|1443.12|1439.12|1443.17|1439.17|1442.61|1438.61|25
1620834040000|2021-05-12 15:40:40|1443.09|1439.09|1443.65|1439.65|1443.73|1439.73|1442.99|1438.99|25
1620834050000|2021-05-12 15:40:50|1443.6|1439.6|1444.28|1440.28|1444.28|1440.28|1443.6|1439.6|18
1620834060000|2021-05-12 15:41:00|1444.19|1440.19|1443.69|1439.69|1444.19|1440.19|1442.94|1438.94|31
1620834070000|2021-05-12 15:41:10|1443.71|1439.71|1444.48|1440.48|1444.48|1440.48|1443.62|1439.62|26
1620834080000|2021-05-12 15:41:20|1444.49|1440.49|1444.62|1440.62|1444.69|1440.69|1444.49|1440.49|28
1620834090000|2021-05-12 15:41:30|1444.53|1440.53|1444.66|1440.66|1444.66|1440.66|1444.47|1440.47|15
1620834100000|2021-05-12 15:41:40|1444.67|1440.67|1445.16|1441.16|1445.16|1441.16|1444.66|1440.66|23
1620834110000|2021-05-12 15:41:50|1445.25|1441.25|1447.11|1443.11|1447.25|1443.25|1445.25|1441.25|32
1620834120000|2021-05-12 15:42:00|1447.1|1443.1|1447.01|1443.01|1447.18|1443.18|1446.99|1442.99|33
1620834130000|2021-05-12 15:42:10|1447.02|1443.02|1447.58|1443.58|1447.58|1443.58|1446.85|1442.85|33
1620834140000|2021-05-12 15:42:20|1448.14|1444.14|1451.79|1447.79|1451.83|1447.83|1448.14|1444.14|32
1620834150000|2021-05-12 15:42:30|1451.8|1447.8|1453.07|1449.07|1453.46|1449.46|1451.8|1447.8|31
1620834160000|2021-05-12 15:42:40|1453|1449|1451.2|1447.2|1453|1449|1450.27|1446.27|35
1620834170000|2021-05-12 15:42:50|1451.05|1447.05|1451.22|1447.22|1451.25|1447.25|1450.72|1446.72|34
1620834180000|2021-05-12 15:43:00|1451.78|1447.78|1452.03|1448.03|1452.06|1448.06|1451.69|1447.69|31
1620834190000|2021-05-12 15:43:10|1452.02|1448.02|1452.34|1448.34|1452.47|1448.47|1452.01|1448.01|25
1620834200000|2021-05-12 15:43:20|1452.41|1448.41|1452.36|1448.36|1452.43|1448.43|1452.12|1448.12|28
1620834210000|2021-05-12 15:43:30|1452.41|1448.41|1452.34|1448.34|1452.42|1448.42|1452.22|1448.22|20
1620834220000|2021-05-12 15:43:40|1452.33|1448.33|1451.69|1447.69|1452.44|1448.44|1451.69|1447.69|19
1620834230000|2021-05-12 15:43:50|1451.56|1447.56|1452.04|1448.04|1452.57|1448.57|1451.41|1447.41|26
1620834240000|2021-05-12 15:44:00|1452.07|1448.07|1447.84|1443.84|1452.36|1448.36|1447.84|1443.84|31
1620834250000|2021-05-12 15:44:10|1447.69|1443.69|1446.02|1442.02|1447.69|1443.69|1446.01|1442.01|38
1620834260000|2021-05-12 15:44:20|1446.03|1442.03|1447.15|1443.15|1447.2|1443.2|1446.03|1442.03|28
1620834270000|2021-05-12 15:44:30|1447.17|1443.17|1448.53|1444.53|1448.79|1444.79|1447.17|1443.17|35
1620834280000|2021-05-12 15:44:40|1448.61|1444.61|1451.92|1447.92|1452|1448|1448.61|1444.61|33
1620834290000|2021-05-12 15:44:50|1452.05|1448.05|1452.18|1448.18|1452.72|1448.72|1451.98|1447.98|30
1620834300000|2021-05-12 15:45:00|1452.3|1448.3|1448.49|1444.49|1452.3|1448.3|1448.49|1444.49|25
1620834310000|2021-05-12 15:45:10|1448.6|1444.6|1450.25|1446.25|1450.27|1446.27|1448.11|1444.11|27
1620834320000|2021-05-12 15:45:20|1450.29|1446.29|1451.55|1447.55|1452.04|1448.04|1450.23|1446.23|30
1620834330000|2021-05-12 15:45:30|1451.44|1447.44|1451.24|1447.24|1451.75|1447.75|1451|1447|25
1620834340000|2021-05-12 15:45:40|1451.26|1447.26|1451.04|1447.04|1451.49|1447.49|1450.94|1446.94|23
1620834350000|2021-05-12 15:45:50|1451.07|1447.07|1448.25|1444.25|1451.12|1447.12|1448.25|1444.25|36
1620834360000|2021-05-12 15:46:00|1448.11|1444.11|1445.9|1441.9|1448.11|1444.11|1445.89|1441.89|37
1620834370000|2021-05-12 15:46:10|1445.91|1441.91|1445.59|1441.59|1446.52|1442.52|1445.47|1441.47|34
1620834380000|2021-05-12 15:46:20|1445.51|1441.51|1445.41|1441.41|1445.91|1441.91|1445.41|1441.41|29
1620834390000|2021-05-12 15:46:30|1445.43|1441.43|1444.59|1440.59|1445.43|1441.43|1444.53|1440.53|23
1620834400000|2021-05-12 15:46:40|1444.57|1440.57|1443.38|1439.38|1444.57|1440.57|1443.27|1439.27|32
1620834410000|2021-05-12 15:46:50|1443.65|1439.65|1444.9|1440.9|1444.9|1440.9|1443.27|1439.27|33
1620834420000|2021-05-12 15:47:00|1445.08|1441.08|1446.87|1442.87|1448.23|1444.23|1444.92|1440.92|29
1620834430000|2021-05-12 15:47:10|1445.49|1441.49|1446.57|1442.57|1446.85|1442.85|1444.84|1440.84|31
1620834440000|2021-05-12 15:47:20|1446.98|1442.98|1447.87|1443.87|1447.87|1443.87|1446.97|1442.97|25
1620834450000|2021-05-12 15:47:30|1447.74|1443.74|1447.97|1443.97|1447.97|1443.97|1446.68|1442.68|32
1620834460000|2021-05-12 15:47:40|1447.98|1443.98|1448.07|1444.07|1448.18|1444.18|1447.82|1443.82|25
1620834470000|2021-05-12 15:47:50|1448.16|1444.16|1447.81|1443.81|1448.22|1444.22|1447.66|1443.66|28
1620834480000|2021-05-12 15:48:00|1447.75|1443.75|1447.82|1443.82|1447.94|1443.94|1446.81|1442.81|33
1620834490000|2021-05-12 15:48:10|1447.84|1443.84|1447.06|1443.06|1447.95|1443.95|1446.98|1442.98|32
1620834500000|2021-05-12 15:48:20|1446.81|1442.81|1445.56|1441.56|1447.04|1443.04|1445.56|1441.56|34
1620834510000|2021-05-12 15:48:30|1444.72|1440.72|1443.36|1439.36|1444.74|1440.74|1443.28|1439.28|32
1620834520000|2021-05-12 15:48:40|1443.01|1439.01|1442.22|1438.22|1443.17|1439.17|1442.22|1438.22|36
1620834530000|2021-05-12 15:48:50|1442.49|1438.49|1440.97|1436.97|1442.99|1438.99|1440.81|1436.81|31
1620834540000|2021-05-12 15:49:00|1440.95|1436.95|1442.72|1438.72|1442.78|1438.78|1440.77|1436.77|32
1620834550000|2021-05-12 15:49:10|1442.7|1438.7|1442.6|1438.6|1442.97|1438.97|1442.6|1438.6|33
1620834560000|2021-05-12 15:49:20|1442.53|1438.53|1442.87|1438.87|1443.13|1439.13|1442.15|1438.15|38
1620834570000|2021-05-12 15:49:30|1442.82|1438.82|1441.76|1437.76|1442.82|1438.82|1441.76|1437.76|35
1620834580000|2021-05-12 15:49:40|1441.55|1437.55|1441.99|1437.99|1442.07|1438.07|1441.36|1437.36|32
1620834590000|2021-05-12 15:49:50|1442.14|1438.14|1442.18|1438.18|1442.48|1438.48|1441.98|1437.98|22
1620834600000|2021-05-12 15:50:00|1442.05|1438.05|1441.77|1437.77|1442.22|1438.22|1441.63|1437.63|28
1620834610000|2021-05-12 15:50:10|1441.76|1437.76|1439.71|1435.71|1441.76|1437.76|1439.46|1435.46|35
1620834620000|2021-05-12 15:50:20|1439.75|1435.75|1438.77|1434.77|1440.19|1436.19|1438.77|1434.77|36
1620834630000|2021-05-12 15:50:30|1438.71|1434.71|1438.65|1434.65|1440.23|1436.23|1438.65|1434.65|34
1620834640000|2021-05-12 15:50:40|1438.51|1434.51|1434.49|1430.49|1439.92|1435.92|1434.37|1430.37|35
1620834650000|2021-05-12 15:50:50|1434.45|1430.45|1432.85|1428.85|1434.51|1430.51|1432.62|1428.62|35
1620834660000|2021-05-12 15:51:00|1432.81|1428.81|1436.17|1432.17|1436.37|1432.37|1432.75|1428.75|37
1620834670000|2021-05-12 15:51:10|1436.12|1432.12|1436.25|1432.25|1436.67|1432.67|1436.12|1432.12|32
1620834680000|2021-05-12 15:51:20|1436.15|1432.15|1439.09|1435.09|1439.1|1435.1|1436.15|1432.15|34
1620834690000|2021-05-12 15:51:30|1439.27|1435.27|1437.71|1433.71|1439.27|1435.27|1437.54|1433.54|35
1620834700000|2021-05-12 15:51:40|1437.72|1433.72|1438.96|1434.96|1438.96|1434.96|1437.48|1433.48|32
1620834710000|2021-05-12 15:51:50|1439.01|1435.01|1437.41|1433.41|1439.01|1435.01|1437.34|1433.34|37
1620834720000|2021-05-12 15:52:00|1437.36|1433.36|1434.43|1430.43|1437.43|1433.43|1434.41|1430.41|38
1620834730000|2021-05-12 15:52:10|1434.44|1430.44|1434.21|1430.21|1434.57|1430.57|1434.01|1430.01|33
1620834740000|2021-05-12 15:52:20|1434.2|1430.2|1432.99|1428.99|1434.5|1430.5|1432.99|1428.99|33
1620834750000|2021-05-12 15:52:30|1432.97|1428.97|1434.11|1430.11|1434.98|1430.98|1432.74|1428.74|38
1620834760000|2021-05-12 15:52:40|1433.73|1429.73|1433.96|1429.96|1434.05|1430.05|1433.73|1429.73|27
1620834770000|2021-05-12 15:52:50|1434.01|1430.01|1433.63|1429.63|1434.01|1430.01|1432.84|1428.84|36
1620834780000|2021-05-12 15:53:00|1433.65|1429.65|1435.91|1431.91|1436.18|1432.18|1433.65|1429.65|34
1620834790000|2021-05-12 15:53:10|1435.81|1431.81|1436.76|1432.76|1437.53|1433.53|1435.81|1431.81|28
1620834800000|2021-05-12 15:53:20|1436.71|1432.71|1438.87|1434.87|1439.42|1435.42|1436.71|1432.71|25
1620834810000|2021-05-12 15:53:30|1438.94|1434.94|1441.28|1437.28|1441.28|1437.28|1438.55|1434.55|22
1620834820000|2021-05-12 15:53:40|1441.33|1437.33|1440.12|1436.12|1441.55|1437.55|1440.08|1436.08|29
1620834830000|2021-05-12 15:53:50|1440.11|1436.11|1440.87|1436.87|1441|1437|1439.05|1435.05|29
1620834840000|2021-05-12 15:54:00|1441.22|1437.22|1441.53|1437.53|1441.68|1437.68|1440.66|1436.66|25
1620834850000|2021-05-12 15:54:10|1441.74|1437.74|1441.47|1437.47|1441.75|1437.75|1441.28|1437.28|23
1620834860000|2021-05-12 15:54:20|1441.49|1437.49|1440.3|1436.3|1441.67|1437.67|1439.83|1435.83|31
1620834870000|2021-05-12 15:54:30|1440.36|1436.36|1440.48|1436.48|1440.95|1436.95|1439.63|1435.63|35
1620834880000|2021-05-12 15:54:40|1440.16|1436.16|1441.02|1437.02|1441.02|1437.02|1439.9|1435.9|32
1620834890000|2021-05-12 15:54:50|1441.06|1437.06|1441.69|1437.69|1441.69|1437.69|1440.83|1436.83|35
1620834900000|2021-05-12 15:55:00|1441.61|1437.61|1441.59|1437.59|1441.79|1437.79|1440.89|1436.89|31
1620834910000|2021-05-12 15:55:10|1441.58|1437.58|1439.41|1435.41|1441.58|1437.58|1439.41|1435.41|27
1620834920000|2021-05-12 15:55:20|1439.42|1435.42|1439.49|1435.49|1439.63|1435.63|1439.29|1435.29|28
1620834930000|2021-05-12 15:55:30|1439.44|1435.44|1440.96|1436.96|1441.18|1437.18|1439.1|1435.1|29
1620834940000|2021-05-12 15:55:40|1440.68|1436.68|1441.3|1437.3|1441.34|1437.34|1440.39|1436.39|30
1620834950000|2021-05-12 15:55:50|1441.27|1437.27|1441.83|1437.83|1441.83|1437.83|1441.13|1437.13|29
1620834960000|2021-05-12 15:56:00|1441.9|1437.9|1441.33|1437.33|1442.45|1438.45|1441.19|1437.19|30
1620834970000|2021-05-12 15:56:10|1441.34|1437.34|1442.84|1438.84|1442.84|1438.84|1441.34|1437.34|26
1620834980000|2021-05-12 15:56:20|1442.85|1438.85|1443.83|1439.83|1444.04|1440.04|1442.61|1438.61|27
1620834990000|2021-05-12 15:56:30|1443.84|1439.84|1443.68|1439.68|1444.21|1440.21|1443.37|1439.37|30
1620835000000|2021-05-12 15:56:40|1443.49|1439.49|1443.27|1439.27|1443.49|1439.49|1443.01|1439.01|29
1620835010000|2021-05-12 15:56:50|1443.33|1439.33|1443.99|1439.99|1444.16|1440.16|1443.2|1439.2|34
1620835020000|2021-05-12 15:57:00|1443.62|1439.62|1444.19|1440.19|1444.19|1440.19|1443.34|1439.34|32
1620835030000|2021-05-12 15:57:10|1443.96|1439.96|1443.89|1439.89|1444.41|1440.41|1443.67|1439.67|23
1620835040000|2021-05-12 15:57:20|1443.87|1439.87|1444.06|1440.06|1444.16|1440.16|1443.67|1439.67|20
1620835050000|2021-05-12 15:57:30|1443.92|1439.92|1445.89|1441.89|1445.89|1441.89|1443.68|1439.68|24
1620835060000|2021-05-12 15:57:40|1445.9|1441.9|1446.68|1442.68|1446.68|1442.68|1445.9|1441.9|22
1620835070000|2021-05-12 15:57:50|1446.67|1442.67|1446.43|1442.43|1446.85|1442.85|1446.39|1442.39|24
1620835080000|2021-05-12 15:58:00|1446.54|1442.54|1445.86|1441.86|1446.64|1442.64|1444.8|1440.8|37
1620835090000|2021-05-12 15:58:10|1445.73|1441.73|1445.55|1441.55|1445.85|1441.85|1444.92|1440.92|25
1620835100000|2021-05-12 15:58:20|1445.54|1441.54|1445.29|1441.29|1445.97|1441.97|1445.28|1441.28|27
1620835110000|2021-05-12 15:58:30|1445.21|1441.21|1442.22|1438.22|1445.21|1441.21|1442.22|1438.22|36
1620835120000|2021-05-12 15:58:40|1442.23|1438.23|1440.95|1436.95|1442.27|1438.27|1440.36|1436.36|33
1620835130000|2021-05-12 15:58:50|1440.93|1436.93|1438.96|1434.96|1441.15|1437.15|1438.96|1434.96|33
1620835140000|2021-05-12 15:59:00|1438.77|1434.77|1438.31|1434.31|1438.77|1434.77|1438.23|1434.23|31
1620835150000|2021-05-12 15:59:10|1438.3|1434.3|1438.18|1434.18|1438.5|1434.5|1438.17|1434.17|34
1620835160000|2021-05-12 15:59:20|1438.17|1434.17|1437.06|1433.06|1438.17|1434.17|1436.82|1432.82|25
1620835170000|2021-05-12 15:59:30|1437.12|1433.12|1434.88|1430.88|1437.12|1433.12|1434.28|1430.28|36
1620835180000|2021-05-12 15:59:40|1435.06|1431.06|1435.9|1431.9|1436.04|1432.04|1435.06|1431.06|35
1620835190000|2021-05-12 15:59:50|1435.91|1431.91|1435.59|1431.59|1436.73|1432.73|1435.04|1431.04|33
1620835200000|2021-05-12 16:00:00|1435.61|1431.61|1435.51|1431.51|1435.72|1431.72|1435.5|1431.5|26
1620835210000|2021-05-12 16:00:10|1435.49|1431.49|1434.35|1430.35|1435.49|1431.49|1434.03|1430.03|37
1620835220000|2021-05-12 16:00:20|1434.26|1430.26|1433.34|1429.34|1434.36|1430.36|1433.34|1429.34|35
1620835230000|2021-05-12 16:00:30|1433.35|1429.35|1431.78|1427.78|1433.41|1429.41|1431.78|1427.78|33
1620835240000|2021-05-12 16:00:40|1431.27|1427.27|1429.44|1425.44|1431.4|1427.4|1429.44|1425.44|33
1620835250000|2021-05-12 16:00:50|1430.45|1426.45|1430.63|1426.63|1430.91|1426.91|1430.45|1426.45|27
1620835260000|2021-05-12 16:01:00|1430.6|1426.6|1433.18|1429.18|1433.72|1429.72|1430.37|1426.37|40
1620835270000|2021-05-12 16:01:10|1433.12|1429.12|1427.55|1423.55|1433.16|1429.16|1427.55|1423.55|40
1620835280000|2021-05-12 16:01:20|1427.65|1423.65|1430.16|1426.16|1430.54|1426.54|1427.45|1423.45|32
1620835290000|2021-05-12 16:01:30|1430.18|1426.18|1428.67|1424.67|1430.18|1426.18|1428.39|1424.39|37
1620835300000|2021-05-12 16:01:40|1428.55|1424.55|1421.33|1417.33|1428.55|1424.55|1421.1|1417.1|38
1620835310000|2021-05-12 16:01:50|1421.26|1417.26|1424.38|1420.38|1424.68|1420.68|1419.59|1415.59|34
1620835320000|2021-05-12 16:02:00|1424.18|1420.18|1416.28|1412.28|1424.23|1420.23|1416.28|1412.28|40
1620835330000|2021-05-12 16:02:10|1416.25|1412.25|1417.29|1413.29|1418.79|1414.79|1415.43|1411.43|38
1620835340000|2021-05-12 16:02:20|1417.47|1413.47|1414.32|1410.32|1417.6|1413.6|1414.32|1410.32|37
1620835350000|2021-05-12 16:02:30|1414.14|1410.14|1415.91|1411.91|1415.91|1411.91|1413.25|1409.25|31
1620835360000|2021-05-12 16:02:40|1415.52|1411.52|1420.16|1416.16|1420.43|1416.43|1415.52|1411.52|36
1620835370000|2021-05-12 16:02:50|1420.29|1416.29|1424.57|1420.57|1424.61|1420.61|1420.29|1416.29|35
1620835380000|2021-05-12 16:03:00|1425.08|1421.08|1423.62|1419.62|1425.51|1421.51|1421.23|1417.23|39
1620835390000|2021-05-12 16:03:10|1423.69|1419.69|1423.17|1419.17|1423.8|1419.8|1422.25|1418.25|39
1620835400000|2021-05-12 16:03:20|1423.3|1419.3|1424.09|1420.09|1424.14|1420.14|1421.51|1417.51|38
1620835410000|2021-05-12 16:03:30|1424.08|1420.08|1425.22|1421.22|1425.22|1421.22|1423.95|1419.95|38
1620835420000|2021-05-12 16:03:40|1425.04|1421.04|1427|1423|1428.59|1424.59|1424.9|1420.9|38
1620835430000|2021-05-12 16:03:50|1426.98|1422.98|1427.36|1423.36|1428.61|1424.61|1426.12|1422.12|33
1620835440000|2021-05-12 16:04:00|1427.41|1423.41|1427.94|1423.94|1428.52|1424.52|1425.84|1421.84|35
1620835450000|2021-05-12 16:04:10|1428.45|1424.45|1437.94|1433.94|1438.4|1434.4|1428.45|1424.45|32
1620835460000|2021-05-12 16:04:20|1437.88|1433.88|1440.76|1436.76|1440.76|1436.76|1437.88|1433.88|37
1620835470000|2021-05-12 16:04:30|1440.74|1436.74|1439.5|1435.5|1442.28|1438.28|1439.38|1435.38|32
1620835480000|2021-05-12 16:04:40|1439.27|1435.27|1439.97|1435.97|1441.31|1437.31|1439.27|1435.27|36
1620835490000|2021-05-12 16:04:50|1439.69|1435.69|1439.48|1435.48|1441.44|1437.44|1439.33|1435.33|37
1620835500000|2021-05-12 16:05:00|1439.39|1435.39|1436.86|1432.86|1439.49|1435.49|1436.86|1432.86|39
1620835510000|2021-05-12 16:05:10|1436.81|1432.81|1436.93|1432.93|1437.29|1433.29|1435.18|1431.18|35
1620835520000|2021-05-12 16:05:20|1436.92|1432.92|1436.35|1432.35|1437.25|1433.25|1435.24|1431.24|37
1620835530000|2021-05-12 16:05:30|1437.23|1433.23|1430.28|1426.28|1437.28|1433.28|1429.72|1425.72|36
1620835540000|2021-05-12 16:05:40|1430.07|1426.07|1435.34|1431.34|1437.45|1433.45|1430.07|1426.07|37
1620835550000|2021-05-12 16:05:50|1435.24|1431.24|1436.61|1432.61|1436.75|1432.75|1434.71|1430.71|32
1620835560000|2021-05-12 16:06:00|1436.64|1432.64|1439.8|1435.8|1439.8|1435.8|1436.64|1432.64|32
1620835570000|2021-05-12 16:06:10|1439.76|1435.76|1442.33|1438.33|1442.42|1438.42|1439.76|1435.76|23
1620835580000|2021-05-12 16:06:20|1442.26|1438.26|1442.69|1438.69|1442.77|1438.77|1441.74|1437.74|33
1620835590000|2021-05-12 16:06:30|1442.7|1438.7|1446.4|1442.4|1446.4|1442.4|1442.7|1438.7|32
1620835600000|2021-05-12 16:06:40|1446.35|1442.35|1445.11|1441.11|1446.66|1442.66|1445.11|1441.11|28
1620835610000|2021-05-12 16:06:50|1445.32|1441.32|1444.7|1440.7|1445.52|1441.52|1441.87|1437.87|39
1620835620000|2021-05-12 16:07:00|1444.43|1440.43|1444.39|1440.39|1444.56|1440.56|1444.23|1440.23|28
1620835630000|2021-05-12 16:07:10|1444.41|1440.41|1446.37|1442.37|1446.43|1442.43|1444.41|1440.41|30
1620835640000|2021-05-12 16:07:20|1446.43|1442.43|1447.33|1443.33|1447.47|1443.47|1446.43|1442.43|34
1620835650000|2021-05-12 16:07:30|1447.42|1443.42|1449.13|1445.13|1449.17|1445.17|1447.38|1443.38|33
1620835660000|2021-05-12 16:07:40|1449.11|1445.11|1449.6|1445.6|1449.75|1445.75|1448.99|1444.99|34
1620835670000|2021-05-12 16:07:50|1449.61|1445.61|1451.24|1447.24|1451.24|1447.24|1449.09|1445.09|34
1620835680000|2021-05-12 16:08:00|1451.12|1447.12|1449.83|1445.83|1451.12|1447.12|1449.49|1445.49|30
1620835690000|2021-05-12 16:08:10|1449.66|1445.66|1448.72|1444.72|1449.96|1445.96|1448.14|1444.14|38
1620835700000|2021-05-12 16:08:20|1448.88|1444.88|1451.16|1447.16|1451.17|1447.17|1448.88|1444.88|33
1620835710000|2021-05-12 16:08:30|1451.15|1447.15|1450.7|1446.7|1451.15|1447.15|1450.7|1446.7|29
1620835720000|2021-05-12 16:08:40|1450.73|1446.73|1450.59|1446.59|1450.97|1446.97|1450.55|1446.55|33
1620835730000|2021-05-12 16:08:50|1450.61|1446.61|1450.58|1446.58|1450.95|1446.95|1449.52|1445.52|32
1620835740000|2021-05-12 16:09:00|1450.63|1446.63|1450.76|1446.76|1450.82|1446.82|1450.41|1446.41|27
1620835750000|2021-05-12 16:09:10|1450.7|1446.7|1449.93|1445.93|1450.7|1446.7|1449.41|1445.41|33
1620835760000|2021-05-12 16:09:20|1449.83|1445.83|1448.43|1444.43|1449.83|1445.83|1448.43|1444.43|30
1620835770000|2021-05-12 16:09:30|1448.44|1444.44|1445.97|1441.97|1448.51|1444.51|1445.97|1441.97|38
1620835780000|2021-05-12 16:09:40|1445.92|1441.92|1444.24|1440.24|1445.92|1441.92|1443.4|1439.4|40
1620835790000|2021-05-12 16:09:50|1444.25|1440.25|1441.38|1437.38|1444.36|1440.36|1441.24|1437.24|38
1620835800000|2021-05-12 16:10:00|1441.23|1437.23|1441.31|1437.31|1441.72|1437.72|1440.95|1436.95|30
1620835810000|2021-05-12 16:10:10|1441.08|1437.08|1441.49|1437.49|1441.59|1437.59|1440.26|1436.26|38
1620835820000|2021-05-12 16:10:20|1441.52|1437.52|1441.88|1437.88|1442|1438|1441.36|1437.36|35
1620835830000|2021-05-12 16:10:30|1441.87|1437.87|1440.71|1436.71|1441.93|1437.93|1440.71|1436.71|28
1620835840000|2021-05-12 16:10:40|1440.46|1436.46|1437.36|1433.36|1441.08|1437.08|1437.35|1433.35|38
1620835850000|2021-05-12 16:10:50|1437.67|1433.67|1436.42|1432.42|1437.84|1433.84|1436.25|1432.25|37
1620835860000|2021-05-12 16:11:00|1436.38|1432.38|1436.1|1432.1|1436.56|1432.56|1436|1432|33
1620835870000|2021-05-12 16:11:10|1436.09|1432.09|1433.74|1429.74|1436.15|1432.15|1433.5|1429.5|38
1620835880000|2021-05-12 16:11:20|1433.53|1429.53|1432.78|1428.78|1433.63|1429.63|1432.1|1428.1|33
1620835890000|2021-05-12 16:11:30|1433.07|1429.07|1434.25|1430.25|1434.25|1430.25|1432.22|1428.22|37
1620835900000|2021-05-12 16:11:40|1434.71|1430.71|1436.37|1432.37|1436.51|1432.51|1434.39|1430.39|31
1620835910000|2021-05-12 16:11:50|1436.38|1432.38|1435.29|1431.29|1436.81|1432.81|1435.29|1431.29|32
1620835920000|2021-05-12 16:12:00|1435.57|1431.57|1433.06|1429.06|1435.57|1431.57|1433.06|1429.06|37
1620835930000|2021-05-12 16:12:10|1432.97|1428.97|1433.48|1429.48|1433.71|1429.71|1431.68|1427.68|30
1620835940000|2021-05-12 16:12:20|1433.36|1429.36|1435.2|1431.2|1435.25|1431.25|1433.17|1429.17|34
1620835950000|2021-05-12 16:12:30|1435.18|1431.18|1433.87|1429.87|1435.74|1431.74|1433.74|1429.74|37
1620835960000|2021-05-12 16:12:40|1433.68|1429.68|1433.91|1429.91|1434.81|1430.81|1433.56|1429.56|39
1620835970000|2021-05-12 16:12:50|1434.3|1430.3|1433.87|1429.87|1434.41|1430.41|1433.4|1429.4|38
1620835980000|2021-05-12 16:13:00|1433.82|1429.82|1431.56|1427.56|1433.82|1429.82|1431.56|1427.56|33
1620835990000|2021-05-12 16:13:10|1431.41|1427.41|1431.14|1427.14|1431.66|1427.66|1430.01|1426.01|36
1620836000000|2021-05-12 16:13:20|1431.11|1427.11|1431.97|1427.97|1431.97|1427.97|1431.11|1427.11|26
1620836010000|2021-05-12 16:13:30|1432.17|1428.17|1432.82|1428.82|1433.6|1429.6|1432.17|1428.17|32
1620836020000|2021-05-12 16:13:40|1432.78|1428.78|1431.67|1427.67|1432.93|1428.93|1431.05|1427.05|31
1620836030000|2021-05-12 16:13:50|1431.77|1427.77|1432.28|1428.28|1432.37|1428.37|1431.59|1427.59|30
1620836040000|2021-05-12 16:14:00|1432.27|1428.27|1431.11|1427.11|1432.84|1428.84|1431.11|1427.11|38
1620836050000|2021-05-12 16:14:10|1430.9|1426.9|1428.9|1424.9|1431.13|1427.13|1428.73|1424.73|31
1620836060000|2021-05-12 16:14:20|1428.95|1424.95|1427.75|1423.75|1429.21|1425.21|1426.68|1422.68|40
1620836070000|2021-05-12 16:14:30|1427.61|1423.61|1424.8|1420.8|1428.06|1424.06|1424.8|1420.8|39
1620836080000|2021-05-12 16:14:40|1425.16|1421.16|1427.44|1423.44|1427.78|1423.78|1424.96|1420.96|31
1620836090000|2021-05-12 16:14:50|1424.68|1420.68|1424.84|1420.84|1427.69|1423.69|1424.6|1420.6|38
1620836100000|2021-05-12 16:15:00|1425|1421|1423.62|1419.62|1425.09|1421.09|1422.99|1418.99|34
1620836110000|2021-05-12 16:15:10|1423.34|1419.34|1420.35|1416.35|1424.49|1420.49|1420.31|1416.31|35
1620836120000|2021-05-12 16:15:20|1420.29|1416.29|1419.04|1415.04|1420.29|1416.29|1419.04|1415.04|38
1620836130000|2021-05-12 16:15:30|1418.99|1414.99|1417.22|1413.22|1419.6|1415.6|1417.08|1413.08|40
1620836140000|2021-05-12 16:15:40|1416.78|1412.78|1414.74|1410.74|1416.78|1412.78|1414.73|1410.73|36
1620836150000|2021-05-12 16:15:50|1414.79|1410.79|1415.44|1411.44|1415.75|1411.75|1414.12|1410.12|34
1620836160000|2021-05-12 16:16:00|1415.42|1411.42|1414.3|1410.3|1415.49|1411.49|1413.83|1409.83|38
1620836170000|2021-05-12 16:16:10|1414.27|1410.27|1409.85|1405.85|1414.27|1410.27|1408.83|1404.83|39
1620836180000|2021-05-12 16:16:20|1409.88|1405.88|1412.97|1408.97|1413.48|1409.48|1409.88|1405.88|35
1620836190000|2021-05-12 16:16:30|1412.71|1408.71|1407.93|1403.93|1413.09|1409.09|1407.93|1403.93|38
1620836200000|2021-05-12 16:16:40|1407.86|1403.86|1409.88|1405.88|1410.07|1406.07|1407.27|1403.27|37
1620836210000|2021-05-12 16:16:50|1410.19|1406.19|1408.35|1404.35|1411.12|1407.12|1408.23|1404.23|39
1620836220000|2021-05-12 16:17:00|1408.13|1404.13|1407.56|1403.56|1408.44|1404.44|1407.42|1403.42|36
1620836230000|2021-05-12 16:17:10|1407.4|1403.4|1408.54|1404.54|1408.54|1404.54|1405.44|1401.44|40
1620836240000|2021-05-12 16:17:20|1408.52|1404.52|1408.36|1404.36|1408.52|1404.52|1406.79|1402.79|39
1620836250000|2021-05-12 16:17:30|1408.63|1404.63|1409.85|1405.85|1410.11|1406.11|1407.76|1403.76|35
1620836260000|2021-05-12 16:17:40|1410.56|1406.56|1411.93|1407.93|1414.05|1410.05|1409.18|1405.18|36
1620836270000|2021-05-12 16:17:50|1411.91|1407.91|1410.11|1406.11|1411.93|1407.93|1409.46|1405.46|35
1620836280000|2021-05-12 16:18:00|1410.01|1406.01|1411.12|1407.12|1411.57|1407.57|1409.9|1405.9|30
1620836290000|2021-05-12 16:18:10|1411.1|1407.1|1408.91|1404.91|1411.37|1407.37|1408.9|1404.9|33
1620836300000|2021-05-12 16:18:20|1409|1405|1410.11|1406.11|1410.18|1406.18|1409|1405|32
1620836310000|2021-05-12 16:18:30|1410.05|1406.05|1409.79|1405.79|1410.07|1406.07|1408.8|1404.8|33
1620836320000|2021-05-12 16:18:40|1409.87|1405.87|1410|1406|1410.73|1406.73|1408.49|1404.49|38
1620836330000|2021-05-12 16:18:50|1410.12|1406.12|1411.5|1407.5|1411.57|1407.57|1409.68|1405.68|38
1620836340000|2021-05-12 16:19:00|1411.68|1407.68|1411.67|1407.67|1414.51|1410.51|1411.56|1407.56|38
1620836350000|2021-05-12 16:19:10|1411.53|1407.53|1410.17|1406.17|1411.53|1407.53|1409.37|1405.37|31
1620836360000|2021-05-12 16:19:20|1410.18|1406.18|1409.24|1405.24|1410.29|1406.29|1408.93|1404.93|33
1620836370000|2021-05-12 16:19:30|1409.26|1405.26|1410.11|1406.11|1410.37|1406.37|1408.98|1404.98|37
1620836380000|2021-05-12 16:19:40|1410.15|1406.15|1411.48|1407.48|1411.65|1407.65|1410.15|1406.15|34
1620836390000|2021-05-12 16:19:50|1411.49|1407.49|1413.95|1409.95|1413.95|1409.95|1411.38|1407.38|32
1620836400000|2021-05-12 16:20:00|1413.93|1409.93|1416.75|1412.75|1417.46|1413.46|1413.91|1409.91|31
1620836410000|2021-05-12 16:20:10|1416.3|1412.3|1416.17|1412.17|1416.54|1412.54|1415.82|1411.82|28
1620836420000|2021-05-12 16:20:20|1416.57|1412.57|1415.44|1411.44|1419.14|1415.14|1414.87|1410.87|38
1620836430000|2021-05-12 16:20:30|1415.47|1411.47|1415.61|1411.61|1416.21|1412.21|1415.44|1411.44|29
1620836440000|2021-05-12 16:20:40|1415.66|1411.66|1413.48|1409.48|1415.66|1411.66|1412.57|1408.57|39
1620836450000|2021-05-12 16:20:50|1413.68|1409.68|1413.18|1409.18|1414.53|1410.53|1413.16|1409.16|35
1620836460000|2021-05-12 16:21:00|1412.97|1408.97|1410.42|1406.42|1413.11|1409.11|1409.68|1405.68|39
1620836470000|2021-05-12 16:21:10|1410.9|1406.9|1410.35|1406.35|1411.38|1407.38|1409.67|1405.67|36
1620836480000|2021-05-12 16:21:20|1410.43|1406.43|1408.97|1404.97|1410.43|1406.43|1408.72|1404.72|38
1620836490000|2021-05-12 16:21:30|1408.9|1404.9|1408.14|1404.14|1409.09|1405.09|1408.08|1404.08|39
1620836500000|2021-05-12 16:21:40|1407.97|1403.97|1402.42|1398.42|1407.97|1403.97|1402.41|1398.41|33
1620836510000|2021-05-12 16:21:50|1402.13|1398.13|1402.88|1398.88|1403.4|1399.4|1401.91|1397.91|39
1620836520000|2021-05-12 16:22:00|1402.5|1398.5|1399.79|1395.79|1402.54|1398.54|1399.79|1395.79|38
1620836530000|2021-05-12 16:22:10|1399.6|1395.6|1398.3|1394.3|1399.6|1395.6|1397.22|1393.22|37
1620836540000|2021-05-12 16:22:20|1397.98|1393.98|1395.02|1391.02|1398.88|1394.88|1395.02|1391.02|34
1620836550000|2021-05-12 16:22:30|1394.76|1390.76|1396.84|1392.84|1396.84|1392.84|1394.67|1390.67|37
1620836560000|2021-05-12 16:22:40|1396.95|1392.95|1400.4|1396.4|1400.4|1396.4|1396.95|1392.95|38
1620836570000|2021-05-12 16:22:50|1400.03|1396.03|1399.73|1395.73|1401.49|1397.49|1399.15|1395.15|35
1620836580000|2021-05-12 16:23:00|1399.88|1395.88|1401.7|1397.7|1401.7|1397.7|1399.19|1395.19|31
1620836590000|2021-05-12 16:23:10|1401.73|1397.73|1405.63|1401.63|1405.69|1401.69|1401.6|1397.6|27
1620836600000|2021-05-12 16:23:20|1405.65|1401.65|1405.72|1401.72|1406.21|1402.21|1405.38|1401.38|33
1620836610000|2021-05-12 16:23:30|1404.85|1400.85|1402.92|1398.92|1405.49|1401.49|1402.92|1398.92|36
1620836620000|2021-05-12 16:23:40|1402.83|1398.83|1400.59|1396.59|1403.02|1399.02|1400.55|1396.55|39
1620836630000|2021-05-12 16:23:50|1400.82|1396.82|1402.19|1398.19|1402.26|1398.26|1400.82|1396.82|35
1620836640000|2021-05-12 16:24:00|1402.26|1398.26|1401.65|1397.65|1402.86|1398.86|1401.56|1397.56|33
1620836650000|2021-05-12 16:24:10|1401.42|1397.42|1402.54|1398.54|1403.03|1399.03|1400.13|1396.13|39
1620836660000|2021-05-12 16:24:20|1402.63|1398.63|1406.44|1402.44|1406.5|1402.5|1402.63|1398.63|34
1620836670000|2021-05-12 16:24:30|1406.45|1402.45|1405.52|1401.52|1407.14|1403.14|1405.39|1401.39|37
1620836680000|2021-05-12 16:24:40|1405.49|1401.49|1404.17|1400.17|1405.55|1401.55|1403.88|1399.88|28
1620836690000|2021-05-12 16:24:50|1404.2|1400.2|1404.02|1400.02|1405.19|1401.19|1403.75|1399.75|37
1620836700000|2021-05-12 16:25:00|1404.04|1400.04|1400.04|1396.04|1404.04|1400.04|1400.02|1396.02|37
1620836710000|2021-05-12 16:25:10|1400.05|1396.05|1398.5|1394.5|1400.05|1396.05|1397.94|1393.94|37
1620836720000|2021-05-12 16:25:20|1398.53|1394.53|1400.98|1396.98|1401.23|1397.23|1398.5|1394.5|32
1620836730000|2021-05-12 16:25:30|1401.03|1397.03|1400.21|1396.21|1401.22|1397.22|1399.95|1395.95|35
1620836740000|2021-05-12 16:25:40|1400.61|1396.61|1399.65|1395.65|1400.61|1396.61|1399.6|1395.6|33
1620836750000|2021-05-12 16:25:50|1399.72|1395.72|1400.42|1396.42|1400.72|1396.72|1399.7|1395.7|36
1620836760000|2021-05-12 16:26:00|1400.45|1396.45|1400.52|1396.52|1400.52|1396.52|1399.79|1395.79|31
1620836770000|2021-05-12 16:26:10|1400.57|1396.57|1402.84|1398.84|1403.19|1399.19|1400.53|1396.53|33
1620836780000|2021-05-12 16:26:20|1402.43|1398.43|1402.84|1398.84|1403.84|1399.84|1402.33|1398.33|37
1620836790000|2021-05-12 16:26:30|1402.85|1398.85|1402.79|1398.79|1402.96|1398.96|1402.29|1398.29|37
1620836800000|2021-05-12 16:26:40|1402.56|1398.56|1403.51|1399.51|1403.51|1399.51|1402.56|1398.56|29
1620836810000|2021-05-12 16:26:50|1404.01|1400.01|1404.47|1400.47|1405.32|1401.32|1403.6|1399.6|30
1620836820000|2021-05-12 16:27:00|1404.49|1400.49|1402.4|1398.4|1404.65|1400.65|1402.22|1398.22|33
1620836830000|2021-05-12 16:27:10|1402.59|1398.59|1404.02|1400.02|1404.31|1400.31|1402.58|1398.58|33
1620836840000|2021-05-12 16:27:20|1403.89|1399.89|1402.42|1398.42|1403.89|1399.89|1402|1398|37
1620836850000|2021-05-12 16:27:30|1402.46|1398.46|1402.59|1398.59|1402.84|1398.84|1402.05|1398.05|32
1620836860000|2021-05-12 16:27:40|1402.48|1398.48|1401.79|1397.79|1402.48|1398.48|1401.74|1397.74|36
1620836870000|2021-05-12 16:27:50|1401.74|1397.74|1402.14|1398.14|1402.43|1398.43|1401.15|1397.15|36
1620836880000|2021-05-12 16:28:00|1402.18|1398.18|1400.57|1396.57|1403.82|1399.82|1399.74|1395.74|36
1620836890000|2021-05-12 16:28:10|1400.56|1396.56|1402.06|1398.06|1403.37|1399.37|1400.56|1396.56|39
1620836900000|2021-05-12 16:28:20|1401.93|1397.93|1400.99|1396.99|1402.32|1398.32|1400.7|1396.7|38
1620836910000|2021-05-12 16:28:30|1401.05|1397.05|1401.33|1397.33|1401.69|1397.69|1400.65|1396.65|36
1620836920000|2021-05-12 16:28:40|1401.37|1397.37|1401.7|1397.7|1401.7|1397.7|1400.59|1396.59|37
1620836930000|2021-05-12 16:28:50|1401.69|1397.69|1401.64|1397.64|1401.87|1397.87|1401.41|1397.41|33
1620836940000|2021-05-12 16:29:00|1401.56|1397.56|1401.32|1397.32|1402.47|1398.47|1401.32|1397.32|31
1620836950000|2021-05-12 16:29:10|1401.28|1397.28|1400.98|1396.98|1401.51|1397.51|1400.7|1396.7|33
1620836960000|2021-05-12 16:29:20|1400.95|1396.95|1402.89|1398.89|1402.89|1398.89|1400.95|1396.95|37
1620836970000|2021-05-12 16:29:30|1402.71|1398.71|1399.82|1395.82|1403.24|1399.24|1399.79|1395.79|34
1620836980000|2021-05-12 16:29:40|1399.81|1395.81|1399.19|1395.19|1400.21|1396.21|1398.73|1394.73|38
1620836990000|2021-05-12 16:29:50|1399.31|1395.31|1399.05|1395.05|1399.54|1395.54|1399.05|1395.05|35
1620837000000|2021-05-12 16:30:00|1399.09|1395.09|1395.83|1391.83|1399.55|1395.55|1395.83|1391.83|38
1620837010000|2021-05-12 16:30:10|1395.77|1391.77|1390.81|1386.81|1395.77|1391.77|1390.68|1386.68|39
1620837020000|2021-05-12 16:30:20|1390.67|1386.67|1391.41|1387.41|1392.96|1388.96|1390.5|1386.5|33
1620837030000|2021-05-12 16:30:30|1391.46|1387.46|1395.67|1391.67|1395.94|1391.94|1391.46|1387.46|35
1620837040000|2021-05-12 16:30:40|1395.74|1391.74|1395.41|1391.41|1396.03|1392.03|1395.38|1391.38|25
1620837050000|2021-05-12 16:30:50|1395.47|1391.47|1395.02|1391.02|1395.57|1391.57|1394.51|1390.51|33
1620837060000|2021-05-12 16:31:00|1395.21|1391.21|1399.8|1395.8|1399.81|1395.81|1394.94|1390.94|37
1620837070000|2021-05-12 16:31:10|1399.81|1395.81|1399.58|1395.58|1400.49|1396.49|1399.56|1395.56|35
1620837080000|2021-05-12 16:31:20|1399.75|1395.75|1400|1396|1400.03|1396.03|1399.07|1395.07|34
1620837090000|2021-05-12 16:31:30|1400.22|1396.22|1401.15|1397.15|1401.64|1397.64|1400.22|1396.22|33
1620837100000|2021-05-12 16:31:40|1401.27|1397.27|1409.98|1405.98|1409.98|1405.98|1401.27|1397.27|32
1620837110000|2021-05-12 16:31:50|1410|1406|1409.18|1405.18|1410.02|1406.02|1408.84|1404.84|25
1620837120000|2021-05-12 16:32:00|1409.19|1405.19|1408.56|1404.56|1409.21|1405.21|1407.87|1403.87|29
1620837130000|2021-05-12 16:32:10|1408.58|1404.58|1408.37|1404.37|1408.81|1404.81|1408.03|1404.03|28
1620837140000|2021-05-12 16:32:20|1408.27|1404.27|1402.88|1398.88|1408.5|1404.5|1402.88|1398.88|36
1620837150000|2021-05-12 16:32:30|1402.75|1398.75|1405.05|1401.05|1405.47|1401.47|1401.18|1397.18|38
1620837160000|2021-05-12 16:32:40|1404.83|1400.83|1403.35|1399.35|1404.83|1400.83|1403.34|1399.34|38
1620837170000|2021-05-12 16:32:50|1403.24|1399.24|1401.95|1397.95|1403.24|1399.24|1401.19|1397.19|36
1620837180000|2021-05-12 16:33:00|1402.14|1398.14|1404.15|1400.15|1404.53|1400.53|1402.14|1398.14|40
1620837190000|2021-05-12 16:33:10|1403.8|1399.8|1404.96|1400.96|1404.96|1400.96|1403.7|1399.7|31
1620837200000|2021-05-12 16:33:20|1404.98|1400.98|1406.52|1402.52|1406.52|1402.52|1404.98|1400.98|25
1620837210000|2021-05-12 16:33:30|1406.44|1402.44|1406.12|1402.12|1408.21|1404.21|1406.12|1402.12|31
1620837220000|2021-05-12 16:33:40|1406.06|1402.06|1404.82|1400.82|1406.24|1402.24|1404.79|1400.79|31
1620837230000|2021-05-12 16:33:50|1404.9|1400.9|1405.11|1401.11|1405.11|1401.11|1404.43|1400.43|35
1620837240000|2021-05-12 16:34:00|1405.15|1401.15|1404.56|1400.56|1405.2|1401.2|1403.76|1399.76|31
1620837250000|2021-05-12 16:34:10|1404.57|1400.57|1403.02|1399.02|1404.79|1400.79|1402.9|1398.9|35
1620837260000|2021-05-12 16:34:20|1403.15|1399.15|1400.78|1396.78|1403.45|1399.45|1400.78|1396.78|37
1620837270000|2021-05-12 16:34:30|1400.82|1396.82|1399.53|1395.53|1401.43|1397.43|1398.91|1394.91|35
1620837280000|2021-05-12 16:34:40|1399.45|1395.45|1399.45|1395.45|1399.68|1395.68|1399.29|1395.29|32
1620837290000|2021-05-12 16:34:50|1399.55|1395.55|1397.63|1393.63|1399.65|1395.65|1397.6|1393.6|37
1620837300000|2021-05-12 16:35:00|1397.59|1393.59|1403.6|1399.6|1403.79|1399.79|1397.59|1393.59|39
1620837310000|2021-05-12 16:35:10|1403.26|1399.26|1400.4|1396.4|1403.8|1399.8|1400.25|1396.25|39
1620837320000|2021-05-12 16:35:20|1400.39|1396.39|1399.34|1395.34|1400.39|1396.39|1399.04|1395.04|38
1620837330000|2021-05-12 16:35:30|1399.38|1395.38|1397.2|1393.2|1399.38|1395.38|1397.18|1393.18|36
1620837340000|2021-05-12 16:35:40|1397.15|1393.15|1393.59|1389.59|1397.15|1393.15|1393.59|1389.59|37
1620837350000|2021-05-12 16:35:50|1393.27|1389.27|1392|1388|1393.34|1389.34|1390.53|1386.53|35
1620837360000|2021-05-12 16:36:00|1392.59|1388.59|1390.2|1386.2|1393.7|1389.7|1390.19|1386.19|38
1620837370000|2021-05-12 16:36:10|1390.26|1386.26|1388.36|1384.36|1390.54|1386.54|1388.18|1384.18|40
1620837380000|2021-05-12 16:36:20|1388.35|1384.35|1387.93|1383.93|1389.45|1385.45|1387.65|1383.65|37
1620837390000|2021-05-12 16:36:30|1387.94|1383.94|1387.59|1383.59|1389.92|1385.92|1386.49|1382.49|37
1620837400000|2021-05-12 16:36:40|1386.55|1382.55|1383.54|1379.54|1389.05|1385.05|1383.54|1379.54|35
1620837410000|2021-05-12 16:36:50|1383.49|1379.49|1382.7|1378.7|1383.49|1379.49|1382.26|1378.26|33
1620837420000|2021-05-12 16:37:00|1382.65|1378.65|1384.38|1380.38|1384.38|1380.38|1380.9|1376.9|37
1620837430000|2021-05-12 16:37:10|1385.13|1381.13|1386.02|1382.02|1387|1383|1384.3|1380.3|37
1620837440000|2021-05-12 16:37:20|1386.08|1382.08|1385.52|1381.52|1386.45|1382.45|1385.43|1381.43|33
1620837450000|2021-05-12 16:37:30|1385.64|1381.64|1386.03|1382.03|1386.42|1382.42|1385.64|1381.64|31
1620837460000|2021-05-12 16:37:40|1385.92|1381.92|1385.97|1381.97|1386.15|1382.15|1384.57|1380.57|33
1620837470000|2021-05-12 16:37:50|1385.96|1381.96|1386.87|1382.87|1386.95|1382.95|1385.96|1381.96|35
1620837480000|2021-05-12 16:38:00|1386.88|1382.88|1386.49|1382.49|1386.94|1382.94|1386.16|1382.16|34
1620837490000|2021-05-12 16:38:10|1386.39|1382.39|1384.95|1380.95|1386.39|1382.39|1383.6|1379.6|38
1620837500000|2021-05-12 16:38:20|1383.58|1379.58|1384.47|1380.47|1384.73|1380.73|1383.19|1379.19|34
1620837510000|2021-05-12 16:38:30|1384.31|1380.31|1384.64|1380.64|1384.64|1380.64|1383.49|1379.49|35
1620837520000|2021-05-12 16:38:40|1384.67|1380.67|1383.12|1379.12|1384.71|1380.71|1382.77|1378.77|35
1620837530000|2021-05-12 16:38:50|1383.14|1379.14|1381.05|1377.05|1383.14|1379.14|1381.05|1377.05|39
1620837540000|2021-05-12 16:39:00|1381.16|1377.16|1380.69|1376.69|1381.63|1377.63|1380.69|1376.69|35
1620837550000|2021-05-12 16:39:10|1380.66|1376.66|1377.17|1373.17|1380.85|1376.85|1377.17|1373.17|38
1620837560000|2021-05-12 16:39:20|1377.07|1373.07|1375.36|1371.36|1377.77|1373.77|1375.2|1371.2|35
1620837570000|2021-05-12 16:39:30|1375.37|1371.37|1374.84|1370.84|1375.37|1371.37|1374.81|1370.81|26
1620837580000|2021-05-12 16:39:40|1374.91|1370.91|1374.16|1370.16|1375.1|1371.1|1374.16|1370.16|29
1620837590000|2021-05-12 16:39:50|1374.14|1370.14|1375.87|1371.87|1376.92|1372.92|1374.07|1370.07|31
1620837600000|2021-05-12 16:40:00|1375.53|1371.53|1376.87|1372.87|1376.99|1372.99|1374.65|1370.65|36
1620837610000|2021-05-12 16:40:10|1377.11|1373.11|1380.56|1376.56|1381.14|1377.14|1376.95|1372.95|36
1620837620000|2021-05-12 16:40:20|1380.61|1376.61|1383.14|1379.14|1383.19|1379.19|1380.61|1376.61|29
1620837630000|2021-05-12 16:40:30|1383.15|1379.15|1383.96|1379.96|1384|1380|1383.09|1379.09|27
1620837640000|2021-05-12 16:40:40|1384.1|1380.1|1378.55|1374.55|1384.23|1380.23|1378.55|1374.55|27
1620837650000|2021-05-12 16:40:50|1379.27|1375.27|1379.08|1375.08|1381.44|1377.44|1378.5|1374.5|37
1620837660000|2021-05-12 16:41:00|1379.06|1375.06|1378.92|1374.92|1379.08|1375.08|1378.15|1374.15|33
1620837670000|2021-05-12 16:41:10|1379.04|1375.04|1378.03|1374.03|1379.04|1375.04|1377.62|1373.62|37
1620837680000|2021-05-12 16:41:20|1377.8|1373.8|1377.9|1373.9|1378.32|1374.32|1377.23|1373.23|36
1620837690000|2021-05-12 16:41:30|1377.94|1373.94|1377.64|1373.64|1378.09|1374.09|1377.54|1373.54|34
1620837700000|2021-05-12 16:41:40|1377.63|1373.63|1378.07|1374.07|1378.43|1374.43|1377.34|1373.34|36
1620837710000|2021-05-12 16:41:50|1378.04|1374.04|1377.21|1373.21|1378.45|1374.45|1377.04|1373.04|35
1620837720000|2021-05-12 16:42:00|1377.08|1373.08|1378.7|1374.7|1378.7|1374.7|1376.35|1372.35|36
1620837730000|2021-05-12 16:42:10|1378.76|1374.76|1377.2|1373.2|1379.23|1375.23|1377.2|1373.2|32
1620837740000|2021-05-12 16:42:20|1376.86|1372.86|1377.68|1373.68|1377.69|1373.69|1376.48|1372.48|34
1620837750000|2021-05-12 16:42:30|1377.56|1373.56|1376.75|1372.75|1377.57|1373.57|1375.6|1371.6|35
1620837760000|2021-05-12 16:42:40|1376.77|1372.77|1377.62|1373.62|1377.62|1373.62|1376.38|1372.38|32
1620837770000|2021-05-12 16:42:50|1377.5|1373.5|1375.99|1371.99|1377.5|1373.5|1375.65|1371.65|36
1620837780000|2021-05-12 16:43:00|1375.98|1371.98|1374.28|1370.28|1375.98|1371.98|1372.19|1368.19|34
1620837790000|2021-05-12 16:43:10|1374.37|1370.37|1373.93|1369.93|1375.31|1371.31|1373.93|1369.93|28
1620837800000|2021-05-12 16:43:20|1373.97|1369.97|1378.24|1374.24|1378.24|1374.24|1373.97|1369.97|29
1620837810000|2021-05-12 16:43:30|1378.25|1374.25|1379.8|1375.8|1379.8|1375.8|1378.25|1374.25|31
1620837820000|2021-05-12 16:43:40|1379.92|1375.92|1380.39|1376.39|1381.01|1377.01|1379.39|1375.39|29
1620837830000|2021-05-12 16:43:50|1380.45|1376.45|1377.72|1373.72|1380.52|1376.52|1377.58|1373.58|36
1620837840000|2021-05-12 16:44:00|1377.53|1373.53|1378.76|1374.76|1378.76|1374.76|1375.99|1371.99|33
1620837850000|2021-05-12 16:44:10|1378.96|1374.96|1377.63|1373.63|1379.1|1375.1|1377.6|1373.6|32
1620837860000|2021-05-12 16:44:20|1377.74|1373.74|1378.99|1374.99|1379.06|1375.06|1377.74|1373.74|31
1620837870000|2021-05-12 16:44:30|1379.09|1375.09|1380|1376|1380|1376|1379.09|1375.09|31
1620837880000|2021-05-12 16:44:40|1380.01|1376.01|1381.55|1377.55|1381.96|1377.96|1380.01|1376.01|37
1620837890000|2021-05-12 16:44:50|1381.5|1377.5|1379.88|1375.88|1381.97|1377.97|1379.83|1375.83|30
1620837900000|2021-05-12 16:45:00|1379.8|1375.8|1379.83|1375.83|1380.09|1376.09|1378.7|1374.7|27
1620837910000|2021-05-12 16:45:10|1379.5|1375.5|1375.53|1371.53|1379.51|1375.51|1375.53|1371.53|29
1620837920000|2021-05-12 16:45:20|1375.74|1371.74|1375.65|1371.65|1375.99|1371.99|1374.97|1370.97|33
1620837930000|2021-05-12 16:45:30|1375.47|1371.47|1373.2|1369.2|1375.47|1371.47|1372.57|1368.57|36
1620837940000|2021-05-12 16:45:40|1373.38|1369.38|1371.73|1367.73|1374.34|1370.34|1371.71|1367.71|32
1620837950000|2021-05-12 16:45:50|1371.57|1367.57|1368.88|1364.88|1371.97|1367.97|1368.18|1364.18|39
1620837960000|2021-05-12 16:46:00|1368.9|1364.9|1368.64|1364.64|1370.11|1366.11|1366.23|1362.23|38
1620837970000|2021-05-12 16:46:10|1368.68|1364.68|1364.4|1360.4|1369.4|1365.4|1364.36|1360.36|39
1620837980000|2021-05-12 16:46:20|1364.35|1360.35|1360.54|1356.54|1364.8|1360.8|1359.04|1355.04|39
1620837990000|2021-05-12 16:46:30|1360.03|1356.03|1359.89|1355.89|1362.42|1358.42|1358.79|1354.79|39
1620838000000|2021-05-12 16:46:40|1359.66|1355.66|1366.95|1362.95|1366.95|1362.95|1359.64|1355.64|36
1620838010000|2021-05-12 16:46:50|1367.2|1363.2|1373.71|1369.71|1373.73|1369.73|1367.17|1363.17|36
1620838020000|2021-05-12 16:47:00|1372.8|1368.8|1374.9|1370.9|1374.9|1370.9|1372.21|1368.21|35
1620838030000|2021-05-12 16:47:10|1375.15|1371.15|1375.54|1371.54|1376.54|1372.54|1374.79|1370.79|33
1620838040000|2021-05-12 16:47:20|1376.02|1372.02|1377.1|1373.1|1377.1|1373.1|1374.72|1370.72|29
1620838050000|2021-05-12 16:47:30|1377.53|1373.53|1380.7|1376.7|1380.73|1376.73|1377.53|1373.53|36
1620838060000|2021-05-12 16:47:40|1380.6|1376.6|1382.06|1378.06|1382.2|1378.2|1380.44|1376.44|33
1620838070000|2021-05-12 16:47:50|1382.11|1378.11|1382.69|1378.69|1383.34|1379.34|1381.94|1377.94|29
1620838080000|2021-05-12 16:48:00|1382.97|1378.97|1386|1382|1386.33|1382.33|1382.97|1378.97|32
1620838090000|2021-05-12 16:48:10|1386.13|1382.13|1390.82|1386.82|1390.85|1386.85|1386.13|1382.13|32
1620838100000|2021-05-12 16:48:20|1390.55|1386.55|1391.86|1387.86|1391.89|1387.89|1390.34|1386.34|29
1620838110000|2021-05-12 16:48:30|1391.89|1387.89|1389.99|1385.99|1391.94|1387.94|1389.77|1385.77|36
1620838120000|2021-05-12 16:48:40|1389.74|1385.74|1387.25|1383.25|1389.74|1385.74|1385.04|1381.04|40
1620838130000|2021-05-12 16:48:50|1387.48|1383.48|1388.76|1384.76|1388.91|1384.91|1387.48|1383.48|35
1620838140000|2021-05-12 16:49:00|1388.61|1384.61|1387.35|1383.35|1388.98|1384.98|1385.75|1381.75|35
1620838150000|2021-05-12 16:49:10|1387.43|1383.43|1391.23|1387.23|1391.23|1387.23|1387.43|1383.43|36
1620838160000|2021-05-12 16:49:20|1391.27|1387.27|1394.2|1390.2|1394.24|1390.24|1391.27|1387.27|32
1620838170000|2021-05-12 16:49:30|1394.17|1390.17|1394.38|1390.38|1395.33|1391.33|1394.11|1390.11|30
1620838180000|2021-05-12 16:49:40|1394.71|1390.71|1395.8|1391.8|1395.8|1391.8|1393.41|1389.41|33
1620838190000|2021-05-12 16:49:50|1395.78|1391.78|1395.04|1391.04|1396.9|1392.9|1394.69|1390.69|31
1620838200000|2021-05-12 16:50:00|1394.98|1390.98|1396.49|1392.49|1396.49|1392.49|1394.98|1390.98|26
1620838210000|2021-05-12 16:50:10|1396.42|1392.42|1396.48|1392.48|1396.74|1392.74|1395.54|1391.54|38
1620838220000|2021-05-12 16:50:20|1396.72|1392.72|1398.07|1394.07|1398.23|1394.23|1396.72|1392.72|28
1620838230000|2021-05-12 16:50:30|1398.08|1394.08|1398.56|1394.56|1399.28|1395.28|1398.08|1394.08|24
1620838240000|2021-05-12 16:50:40|1398.53|1394.53|1398.45|1394.45|1398.7|1394.7|1398.33|1394.33|21
1620838250000|2021-05-12 16:50:50|1398.46|1394.46|1400.52|1396.52|1400.52|1396.52|1398.46|1394.46|23
1620838260000|2021-05-12 16:51:00|1400.36|1396.36|1397.96|1393.96|1400.52|1396.52|1397.96|1393.96|37
1620838270000|2021-05-12 16:51:10|1397.7|1393.7|1395.04|1391.04|1397.7|1393.7|1393.85|1389.85|38
1620838280000|2021-05-12 16:51:20|1395.1|1391.1|1395.37|1391.37|1397.17|1393.17|1395.1|1391.1|36
1620838290000|2021-05-12 16:51:30|1395.45|1391.45|1396.75|1392.75|1397.19|1393.19|1395.43|1391.43|37
1620838300000|2021-05-12 16:51:40|1396.82|1392.82|1397.95|1393.95|1397.95|1393.95|1396.68|1392.68|35
1620838310000|2021-05-12 16:51:50|1398.08|1394.08|1398.64|1394.64|1399.08|1395.08|1397.6|1393.6|38
1620838320000|2021-05-12 16:52:00|1398.94|1394.94|1397.9|1393.9|1398.95|1394.95|1397.84|1393.84|33
1620838330000|2021-05-12 16:52:10|1397.84|1393.84|1400.08|1396.08|1400.36|1396.36|1397.82|1393.82|38
1620838340000|2021-05-12 16:52:20|1400.06|1396.06|1400.27|1396.27|1400.36|1396.36|1398.83|1394.83|37
1620838350000|2021-05-12 16:52:30|1400.4|1396.4|1398.13|1394.13|1400.49|1396.49|1398.13|1394.13|32
1620838360000|2021-05-12 16:52:40|1398.14|1394.14|1399.3|1395.3|1399.45|1395.45|1397.73|1393.73|36
1620838370000|2021-05-12 16:52:50|1399.31|1395.31|1398.21|1394.21|1399.52|1395.52|1398.07|1394.07|34
1620838380000|2021-05-12 16:53:00|1398.22|1394.22|1399.26|1395.26|1399.56|1395.56|1398.18|1394.18|31
1620838390000|2021-05-12 16:53:10|1399.25|1395.25|1398.96|1394.96|1399.58|1395.58|1398.77|1394.77|36
1620838400000|2021-05-12 16:53:20|1399|1395|1398.84|1394.84|1399.27|1395.27|1397.99|1393.99|35
1620838410000|2021-05-12 16:53:30|1398.83|1394.83|1398.92|1394.92|1399.3|1395.3|1398.71|1394.71|27
1620838420000|2021-05-12 16:53:40|1399.1|1395.1|1399.77|1395.77|1399.8|1395.8|1398.92|1394.92|26
1620838430000|2021-05-12 16:53:50|1399.73|1395.73|1400.45|1396.45|1400.45|1396.45|1399.56|1395.56|31
1620838440000|2021-05-12 16:54:00|1401.22|1397.22|1401.87|1397.87|1402.25|1398.25|1400.47|1396.47|27
1620838450000|2021-05-12 16:54:10|1401.96|1397.96|1402.47|1398.47|1402.7|1398.7|1401.85|1397.85|29
1620838460000|2021-05-12 16:54:20|1401.72|1397.72|1402.45|1398.45|1402.88|1398.88|1401.72|1397.72|32
1620838470000|2021-05-12 16:54:30|1402.46|1398.46|1402.1|1398.1|1403.18|1399.18|1401.93|1397.93|39
1620838480000|2021-05-12 16:54:40|1401.87|1397.87|1401.62|1397.62|1401.87|1397.87|1400.43|1396.43|36
1620838490000|2021-05-12 16:54:50|1401.15|1397.15|1401.65|1397.65|1401.94|1397.94|1400.93|1396.93|33
1620838500000|2021-05-12 16:55:00|1401.63|1397.63|1401.02|1397.02|1402.06|1398.06|1400.99|1396.99|32
1620838510000|2021-05-12 16:55:10|1401|1397|1400.97|1396.97|1401.25|1397.25|1400.6|1396.6|33
1620838520000|2021-05-12 16:55:20|1400.96|1396.96|1399.52|1395.52|1400.96|1396.96|1399.04|1395.04|38
1620838530000|2021-05-12 16:55:30|1399.4|1395.4|1398.41|1394.41|1399.47|1395.47|1397.73|1393.73|34
1620838540000|2021-05-12 16:55:40|1398.34|1394.34|1397.96|1393.96|1398.77|1394.77|1397.4|1393.4|38
1620838550000|2021-05-12 16:55:50|1397.7|1393.7|1399.05|1395.05|1399.05|1395.05|1397.39|1393.39|35
1620838560000|2021-05-12 16:56:00|1398.9|1394.9|1399.02|1395.02|1399.36|1395.36|1398.56|1394.56|31
1620838570000|2021-05-12 16:56:10|1399.26|1395.26|1397.48|1393.48|1399.26|1395.26|1395.38|1391.38|38
1620838580000|2021-05-12 16:56:20|1397.46|1393.46|1398.09|1394.09|1398.43|1394.43|1396.88|1392.88|36
1620838590000|2021-05-12 16:56:30|1398.26|1394.26|1398.08|1394.08|1399.22|1395.22|1397.13|1393.13|37
1620838600000|2021-05-12 16:56:40|1398.09|1394.09|1394.2|1390.2|1398.09|1394.09|1393.81|1389.81|37
1620838610000|2021-05-12 16:56:50|1394.69|1390.69|1392.18|1388.18|1394.69|1390.69|1392.18|1388.18|38
1620838620000|2021-05-12 16:57:00|1392.47|1388.47|1393.52|1389.52|1393.81|1389.81|1390.85|1386.85|34
1620838630000|2021-05-12 16:57:10|1393.54|1389.54|1397.03|1393.03|1397.03|1393.03|1393.54|1389.54|35
1620838640000|2021-05-12 16:57:20|1397.17|1393.17|1396.05|1392.05|1397.53|1393.53|1395.91|1391.91|36
1620838650000|2021-05-12 16:57:30|1396.13|1392.13|1395.67|1391.67|1396.23|1392.23|1394.65|1390.65|33
1620838660000|2021-05-12 16:57:40|1395.79|1391.79|1398.26|1394.26|1398.26|1394.26|1395.77|1391.77|35
1620838670000|2021-05-12 16:57:50|1398.25|1394.25|1398.85|1394.85|1399.02|1395.02|1397.77|1393.77|36
1620838680000|2021-05-12 16:58:00|1398.59|1394.59|1397.85|1393.85|1398.63|1394.63|1397.33|1393.33|32
1620838690000|2021-05-12 16:58:10|1397.8|1393.8|1398.06|1394.06|1398.14|1394.14|1397.36|1393.36|21
1620838700000|2021-05-12 16:58:20|1398.05|1394.05|1398.35|1394.35|1398.71|1394.71|1397.99|1393.99|31
1620838710000|2021-05-12 16:58:30|1398.34|1394.34|1397.92|1393.92|1398.34|1394.34|1397.47|1393.47|26
1620838720000|2021-05-12 16:58:40|1398.01|1394.01|1398.6|1394.6|1398.93|1394.93|1398.01|1394.01|22
1620838730000|2021-05-12 16:58:50|1398.65|1394.65|1399.15|1395.15|1399.16|1395.16|1398.55|1394.55|31
1620838740000|2021-05-12 16:59:00|1399.12|1395.12|1402.25|1398.25|1402.32|1398.32|1398.96|1394.96|28
1620838750000|2021-05-12 16:59:10|1402.38|1398.38|1403.63|1399.63|1404.44|1400.44|1402.38|1398.38|32
1620838760000|2021-05-12 16:59:20|1403.71|1399.71|1405.75|1401.75|1405.75|1401.75|1403.71|1399.71|33
1620838770000|2021-05-12 16:59:30|1405.67|1401.67|1406.65|1402.65|1406.71|1402.71|1405.6|1401.6|31
1620838780000|2021-05-12 16:59:40|1406.63|1402.63|1406.59|1402.59|1406.95|1402.95|1405.75|1401.75|32
1620838790000|2021-05-12 16:59:50|1406.62|1402.62|1408.03|1404.03|1408.03|1404.03|1406.62|1402.62|26
1620838800000|2021-05-12 17:00:00|1408.36|1404.36|1407.89|1403.89|1408.44|1404.44|1406.75|1402.75|31
1620838810000|2021-05-12 17:00:10|1407.94|1403.94|1407.96|1403.96|1408.26|1404.26|1407.86|1403.86|30
1620838820000|2021-05-12 17:00:20|1408.02|1404.02|1408.09|1404.09|1408.38|1404.38|1407.96|1403.96|31
1620838830000|2021-05-12 17:00:30|1408.14|1404.14|1408.06|1404.06|1408.2|1404.2|1407.98|1403.98|30
1620838840000|2021-05-12 17:00:40|1408.05|1404.05|1408.74|1404.74|1408.83|1404.83|1408.04|1404.04|30
1620838850000|2021-05-12 17:00:50|1409.09|1405.09|1409.64|1405.64|1410.3|1406.3|1409.09|1405.09|33
1620838860000|2021-05-12 17:01:00|1410|1406|1415.05|1411.05|1415.05|1411.05|1409.28|1405.28|26
1620838870000|2021-05-12 17:01:10|1415.2|1411.2|1415.21|1411.21|1415.59|1411.59|1414.92|1410.92|30
1620838880000|2021-05-12 17:01:20|1415.3|1411.3|1415.81|1411.81|1416.1|1412.1|1415.3|1411.3|28
1620838890000|2021-05-12 17:01:30|1415.69|1411.69|1415.99|1411.99|1416.12|1412.12|1415.1|1411.1|30
1620838900000|2021-05-12 17:01:40|1415.96|1411.96|1416.03|1412.03|1416.14|1412.14|1415.96|1411.96|21
1620838910000|2021-05-12 17:01:50|1416.04|1412.04|1416.44|1412.44|1416.47|1412.47|1415.92|1411.92|23
1620838920000|2021-05-12 17:02:00|1416.45|1412.45|1416.8|1412.8|1416.8|1412.8|1416.22|1412.22|21
1620838930000|2021-05-12 17:02:10|1416.73|1412.73|1416.6|1412.6|1416.82|1412.82|1416.6|1412.6|26
1620838940000|2021-05-12 17:02:20|1416.61|1412.61|1415.14|1411.14|1416.71|1412.71|1415.14|1411.14|31
1620838950000|2021-05-12 17:02:30|1414.59|1410.59|1416.11|1412.11|1416.11|1412.11|1414.54|1410.54|29
1620838960000|2021-05-12 17:02:40|1416.19|1412.19|1416.76|1412.76|1417.14|1413.14|1416.12|1412.12|33
1620838970000|2021-05-12 17:02:50|1416.73|1412.73|1417.24|1413.24|1417.34|1413.34|1416.52|1412.52|26
1620838980000|2021-05-12 17:03:00|1418.02|1414.02|1418.39|1414.39|1418.39|1414.39|1417.78|1413.78|26
1620838990000|2021-05-12 17:03:10|1418.59|1414.59|1419.11|1415.11|1419.65|1415.65|1418.59|1414.59|33
1620839000000|2021-05-12 17:03:20|1419.19|1415.19|1417.24|1413.24|1419.59|1415.59|1417.24|1413.24|33
1620839010000|2021-05-12 17:03:30|1417.41|1413.41|1415.47|1411.47|1418.6|1414.6|1415.35|1411.35|34
1620839020000|2021-05-12 17:03:40|1415.4|1411.4|1413.14|1409.14|1415.45|1411.45|1413.07|1409.07|32
1620839030000|2021-05-12 17:03:50|1413.2|1409.2|1414.22|1410.22|1414.3|1410.3|1413.2|1409.2|36
1620839040000|2021-05-12 17:04:00|1414.14|1410.14|1416.41|1412.41|1416.46|1412.46|1413.88|1409.88|37
1620839050000|2021-05-12 17:04:10|1417.03|1413.03|1421.08|1417.08|1421.52|1417.52|1417|1413|32
1620839060000|2021-05-12 17:04:20|1421.11|1417.11|1424.43|1420.43|1424.83|1420.83|1421.11|1417.11|31
1620839070000|2021-05-12 17:04:30|1423.88|1419.88|1422.54|1418.54|1423.88|1419.88|1422.54|1418.54|30
1620839080000|2021-05-12 17:04:40|1422.59|1418.59|1421.64|1417.64|1422.63|1418.63|1421.48|1417.48|28
1620839090000|2021-05-12 17:04:50|1421.65|1417.65|1421.8|1417.8|1422.43|1418.43|1420.99|1416.99|29
1620839100000|2021-05-12 17:05:00|1421.81|1417.81|1423.22|1419.22|1424.14|1420.14|1421.81|1417.81|36
1620839110000|2021-05-12 17:05:10|1423.15|1419.15|1421.66|1417.66|1423.17|1419.17|1421.56|1417.56|34
1620839120000|2021-05-12 17:05:20|1421.94|1417.94|1423.13|1419.13|1423.5|1419.5|1421.89|1417.89|26
1620839130000|2021-05-12 17:05:30|1423.02|1419.02|1422.09|1418.09|1423.02|1419.02|1421.92|1417.92|21
1620839140000|2021-05-12 17:05:40|1421.91|1417.91|1421.91|1417.91|1422.18|1418.18|1421.63|1417.63|26
1620839150000|2021-05-12 17:05:50|1421.87|1417.87|1423.33|1419.33|1423.33|1419.33|1421.86|1417.86|23
1620839160000|2021-05-12 17:06:00|1423.38|1419.38|1420.73|1416.73|1423.38|1419.38|1420.27|1416.27|28
1620839170000|2021-05-12 17:06:10|1420.74|1416.74|1419.07|1415.07|1420.74|1416.74|1418.67|1414.67|27
1620839180000|2021-05-12 17:06:20|1419.24|1415.24|1419.12|1415.12|1419.43|1415.43|1418.98|1414.98|18
1620839190000|2021-05-12 17:06:30|1419.14|1415.14|1419.06|1415.06|1419.85|1415.85|1418.74|1414.74|24
1620839200000|2021-05-12 17:06:40|1419.11|1415.11|1419.99|1415.99|1420.34|1416.34|1419.11|1415.11|22
1620839210000|2021-05-12 17:06:50|1419.75|1415.75|1419.8|1415.8|1420.01|1416.01|1419.57|1415.57|17
1620839220000|2021-05-12 17:07:00|1419.71|1415.71|1420.6|1416.6|1421.31|1417.31|1418.76|1414.76|26
1620839230000|2021-05-12 17:07:10|1420.39|1416.39|1420.95|1416.95|1421.2|1417.2|1420.13|1416.13|23
1620839240000|2021-05-12 17:07:20|1420.94|1416.94|1421.43|1417.43|1421.79|1417.79|1420.9|1416.9|17
1620839250000|2021-05-12 17:07:30|1422.45|1418.45|1420.28|1416.28|1422.53|1418.53|1420.24|1416.24|28
1620839260000|2021-05-12 17:07:40|1420.18|1416.18|1418.77|1414.77|1420.21|1416.21|1418.76|1414.76|29
1620839270000|2021-05-12 17:07:50|1418.71|1414.71|1418.42|1414.42|1418.71|1414.71|1418.24|1414.24|14
1620839280000|2021-05-12 17:08:00|1418.41|1414.41|1419.26|1415.26|1419.82|1415.82|1418.09|1414.09|23
1620839290000|2021-05-12 17:08:10|1419.21|1415.21|1418.31|1414.31|1419.3|1415.3|1418.25|1414.25|25
1620839300000|2021-05-12 17:08:20|1418.36|1414.36|1418.84|1414.84|1418.85|1414.85|1418.35|1414.35|20
1620839310000|2021-05-12 17:08:30|1418.82|1414.82|1418.42|1414.42|1418.91|1414.91|1418.42|1414.42|14
1620839320000|2021-05-12 17:08:40|1418.43|1414.43|1418.69|1414.69|1418.99|1414.99|1418.42|1414.42|24
1620839330000|2021-05-12 17:08:50|1418.95|1414.95|1419.32|1415.32|1419.32|1415.32|1417.99|1413.99|20
1620839340000|2021-05-12 17:09:00|1419.91|1415.91|1423.21|1419.21|1423.21|1419.21|1419.5|1415.5|26
1620839350000|2021-05-12 17:09:10|1423.24|1419.24|1422.72|1418.72|1423.24|1419.24|1422.32|1418.32|22
1620839360000|2021-05-12 17:09:20|1422.88|1418.88|1421.68|1417.68|1422.9|1418.9|1421.37|1417.37|28
1620839370000|2021-05-12 17:09:30|1421.98|1417.98|1421.93|1417.93|1422.9|1418.9|1421.78|1417.78|32
1620839380000|2021-05-12 17:09:40|1421.94|1417.94|1422.48|1418.48|1423.16|1419.16|1421.82|1417.82|26
1620839390000|2021-05-12 17:09:50|1422.12|1418.12|1423.17|1419.17|1423.17|1419.17|1421.96|1417.96|16
1620839400000|2021-05-12 17:10:00|1422.83|1418.83|1421.23|1417.23|1423.14|1419.14|1421.23|1417.23|28
1620839410000|2021-05-12 17:10:10|1421.21|1417.21|1421.01|1417.01|1421.21|1417.21|1420.56|1416.56|29
1620839420000|2021-05-12 17:10:20|1421.04|1417.04|1421.52|1417.52|1421.6|1417.6|1421.04|1417.04|15
1620839430000|2021-05-12 17:10:30|1421.5|1417.5|1420.9|1416.9|1421.51|1417.51|1420.9|1416.9|24
1620839440000|2021-05-12 17:10:40|1421.54|1417.54|1421.87|1417.87|1423.79|1419.79|1421.03|1417.03|29
1620839450000|2021-05-12 17:10:50|1422.41|1418.41|1421.8|1417.8|1422.66|1418.66|1421.34|1417.34|21
1620839460000|2021-05-12 17:11:00|1422.32|1418.32|1425.4|1421.4|1425.4|1421.4|1421.34|1417.34|21
1620839470000|2021-05-12 17:11:10|1423.04|1419.04|1422.54|1418.54|1424.11|1420.11|1421.98|1417.98|32
1620839480000|2021-05-12 17:11:20|1422.11|1418.11|1422.28|1418.28|1423.75|1419.75|1421.34|1417.34|24
1620839490000|2021-05-12 17:11:30|1423.6|1419.6|1425.3|1421.3|1425.68|1421.68|1423.6|1419.6|25
1620839500000|2021-05-12 17:11:40|1425.29|1421.29|1425.13|1421.13|1425.66|1421.66|1424.61|1420.61|23
1620839510000|2021-05-12 17:11:50|1425.1|1421.1|1424.93|1420.93|1425.13|1421.13|1424.76|1420.76|29
1620839520000|2021-05-12 17:12:00|1424.96|1420.96|1422.34|1418.34|1425.07|1421.07|1422.32|1418.32|33
1620839530000|2021-05-12 17:12:10|1422.38|1418.38|1420.81|1416.81|1422.38|1418.38|1420.81|1416.81|30
1620839540000|2021-05-12 17:12:20|1420.8|1416.8|1420.52|1416.52|1421.06|1417.06|1420.52|1416.52|25
1620839550000|2021-05-12 17:12:30|1420.5|1416.5|1419.94|1415.94|1420.5|1416.5|1419.58|1415.58|27
1620839560000|2021-05-12 17:12:40|1419.9|1415.9|1419.78|1415.78|1419.97|1415.97|1419.49|1415.49|21
1620839570000|2021-05-12 17:12:50|1419.69|1415.69|1418.68|1414.68|1419.77|1415.77|1418.57|1414.57|16
1620839580000|2021-05-12 17:13:00|1418.6|1414.6|1421.94|1417.94|1421.94|1417.94|1418.57|1414.57|19
1620839590000|2021-05-12 17:13:10|1421.99|1417.99|1422.84|1418.84|1423.68|1419.68|1421.99|1417.99|27
1620839600000|2021-05-12 17:13:20|1422.96|1418.96|1422.81|1418.81|1422.96|1418.96|1422.62|1418.62|10
1620839610000|2021-05-12 17:13:30|1422.57|1418.57|1419.8|1415.8|1422.57|1418.57|1419.8|1415.8|17
1620839620000|2021-05-12 17:13:40|1419.78|1415.78|1419.22|1415.22|1419.78|1415.78|1418.98|1414.98|22
1620839630000|2021-05-12 17:13:50|1419.06|1415.06|1419.1|1415.1|1419.63|1415.63|1418.96|1414.96|18
1620839640000|2021-05-12 17:14:00|1418.88|1414.88|1419.16|1415.16|1419.3|1415.3|1418.13|1414.13|25
1620839650000|2021-05-12 17:14:10|1419.19|1415.19|1421.11|1417.11|1421.44|1417.44|1419.19|1415.19|23
1620839660000|2021-05-12 17:14:20|1421.16|1417.16|1419.61|1415.61|1421.29|1417.29|1419.49|1415.49|23
1620839670000|2021-05-12 17:14:30|1419.62|1415.62|1419.75|1415.75|1419.75|1415.75|1419.62|1415.62|15
1620839680000|2021-05-12 17:14:40|1419.76|1415.76|1419.28|1415.28|1420.78|1416.78|1419.28|1415.28|28
1620839690000|2021-05-12 17:14:50|1419.3|1415.3|1420.57|1416.57|1420.57|1416.57|1419.3|1415.3|24
1620839700000|2021-05-12 17:15:00|1420.53|1416.53|1416.59|1412.59|1420.53|1416.53|1416.35|1412.35|31
1620839710000|2021-05-12 17:15:10|1416.58|1412.58|1416.21|1412.21|1416.7|1412.7|1415.78|1411.78|24
1620839720000|2021-05-12 17:15:20|1416.19|1412.19|1415.85|1411.85|1416.3|1412.3|1415.85|1411.85|11
1620839730000|2021-05-12 17:15:30|1415.54|1411.54|1413.76|1409.76|1415.54|1411.54|1413.76|1409.76|31
1620839740000|2021-05-12 17:15:40|1413.55|1409.55|1409.77|1405.77|1413.55|1409.55|1409.77|1405.77|25
1620839750000|2021-05-12 17:15:50|1409.65|1405.65|1407.25|1403.25|1409.67|1405.67|1407.22|1403.22|24
1620839760000|2021-05-12 17:16:00|1407.34|1403.34|1407.68|1403.68|1409.83|1405.83|1407.32|1403.32|27
1620839770000|2021-05-12 17:16:10|1407.46|1403.46|1406.41|1402.41|1407.52|1403.52|1406.04|1402.04|23
1620839780000|2021-05-12 17:16:20|1405.65|1401.65|1403.82|1399.82|1406.19|1402.19|1403.82|1399.82|34
1620839790000|2021-05-12 17:16:30|1403.52|1399.52|1402.46|1398.46|1403.75|1399.75|1402.46|1398.46|27
1620839800000|2021-05-12 17:16:40|1402.49|1398.49|1404.08|1400.08|1404.21|1400.21|1402.49|1398.49|19
1620839810000|2021-05-12 17:16:50|1404.4|1400.4|1403.52|1399.52|1405.5|1401.5|1403.45|1399.45|27
1620839820000|2021-05-12 17:17:00|1403.76|1399.76|1405.89|1401.89|1405.89|1401.89|1403.48|1399.48|25
1620839830000|2021-05-12 17:17:10|1406.28|1402.28|1405.82|1401.82|1406.68|1402.68|1405.17|1401.17|15
1620839840000|2021-05-12 17:17:20|1405.66|1401.66|1407.34|1403.34|1407.37|1403.37|1405.12|1401.12|18
1620839850000|2021-05-12 17:17:30|1407.45|1403.45|1407.63|1403.63|1407.79|1403.79|1407.05|1403.05|17
1620839860000|2021-05-12 17:17:40|1407.53|1403.53|1408.52|1404.52|1408.52|1404.52|1407.42|1403.42|20
1620839870000|2021-05-12 17:17:50|1408.51|1404.51|1408.08|1404.08|1408.51|1404.51|1407.32|1403.32|26
1620839880000|2021-05-12 17:18:00|1408.23|1404.23|1406.83|1402.83|1408.39|1404.39|1406.77|1402.77|25
1620839890000|2021-05-12 17:18:10|1406.62|1402.62|1406.58|1402.58|1407.32|1403.32|1406.12|1402.12|29
1620839900000|2021-05-12 17:18:20|1406.76|1402.76|1406.46|1402.46|1406.76|1402.76|1406.01|1402.01|28
1620839910000|2021-05-12 17:18:30|1406.45|1402.45|1404.89|1400.89|1406.45|1402.45|1404.89|1400.89|23
1620839920000|2021-05-12 17:18:40|1405|1401|1403.7|1399.7|1405.07|1401.07|1403.45|1399.45|23
1620839930000|2021-05-12 17:18:50|1403.75|1399.75|1404.15|1400.15|1404.16|1400.16|1403.41|1399.41|16
1620839940000|2021-05-12 17:19:00|1403.94|1399.94|1404.12|1400.12|1404.14|1400.14|1401.95|1397.95|26
1620839950000|2021-05-12 17:19:10|1403.99|1399.99|1401.91|1397.91|1403.99|1399.99|1401.75|1397.75|22
1620839960000|2021-05-12 17:19:20|1401.96|1397.96|1399.54|1395.54|1401.96|1397.96|1399.51|1395.51|27
1620839970000|2021-05-12 17:19:30|1399.52|1395.52|1402.25|1398.25|1402.25|1398.25|1399.06|1395.06|33
1620839980000|2021-05-12 17:19:40|1402.23|1398.23|1403.49|1399.49|1403.49|1399.49|1402.23|1398.23|18
1620839990000|2021-05-12 17:19:50|1403.51|1399.51|1404.11|1400.11|1404.71|1400.71|1403.49|1399.49|22
1620840000000|2021-05-12 17:20:00|1405.26|1401.26|1406.01|1402.01|1406.01|1402.01|1404.37|1400.37|28
1620840010000|2021-05-12 17:20:10|1406.11|1402.11|1407.75|1403.75|1408.02|1404.02|1406.11|1402.11|21
1620840020000|2021-05-12 17:20:20|1407.8|1403.8|1408.75|1404.75|1408.75|1404.75|1407.8|1403.8|12
1620840030000|2021-05-12 17:20:30|1409.12|1405.12|1409.6|1405.6|1409.6|1405.6|1409.12|1405.12|4
1620840040000|2021-05-12 17:20:40|1409.69|1405.69|1412.39|1408.39|1412.7|1408.7|1409.69|1405.69|13
1620840050000|2021-05-12 17:20:50|1412.46|1408.46|1414.29|1410.29|1414.29|1410.29|1412.22|1408.22|21
1620840060000|2021-05-12 17:21:00|1415.13|1411.13|1417.87|1413.87|1417.87|1413.87|1415.13|1411.13|32
1620840070000|2021-05-12 17:21:10|1417.9|1413.9|1418.88|1414.88|1419.41|1415.41|1417.9|1413.9|22
1620840080000|2021-05-12 17:21:20|1418.73|1414.73|1419.41|1415.41|1419.41|1415.41|1418.6|1414.6|17
1620840090000|2021-05-12 17:21:30|1419.43|1415.43|1418.67|1414.67|1419.78|1415.78|1418.05|1414.05|29
1620840100000|2021-05-12 17:21:40|1418.69|1414.69|1418.78|1414.78|1419.36|1415.36|1418.54|1414.54|28
1620840110000|2021-05-12 17:21:50|1418.81|1414.81|1419.33|1415.33|1419.33|1415.33|1418.75|1414.75|14
1620840120000|2021-05-12 17:22:00|1419.39|1415.39|1421.05|1417.05|1421.06|1417.06|1419.39|1415.39|26
1620840130000|2021-05-12 17:22:10|1421.04|1417.04|1420.58|1416.58|1421.32|1417.32|1420.57|1416.57|21
1620840140000|2021-05-12 17:22:20|1420.46|1416.46|1420.38|1416.38|1420.73|1416.73|1420.38|1416.38|25
1620840150000|2021-05-12 17:22:30|1420.37|1416.37|1421.66|1417.66|1421.66|1417.66|1420.33|1416.33|26
1620840160000|2021-05-12 17:22:40|1421.92|1417.92|1421.21|1417.21|1422.54|1418.54|1421.21|1417.21|35
1620840170000|2021-05-12 17:22:50|1421.09|1417.09|1420.78|1416.78|1421.09|1417.09|1420.63|1416.63|18
1620840180000|2021-05-12 17:23:00|1420.91|1416.91|1420|1416|1421.51|1417.51|1420|1416|26
1620840190000|2021-05-12 17:23:10|1419.69|1415.69|1417.73|1413.73|1419.69|1415.69|1417.68|1413.68|22
1620840200000|2021-05-12 17:23:20|1417.75|1413.75|1413.98|1409.98|1417.75|1413.75|1413.98|1409.98|24
1620840210000|2021-05-12 17:23:30|1414.16|1410.16|1415.13|1411.13|1415.79|1411.79|1413.51|1409.51|32
1620840220000|2021-05-12 17:23:40|1415.16|1411.16|1416.57|1412.57|1416.76|1412.76|1415.16|1411.16|27
1620840230000|2021-05-12 17:23:50|1416.58|1412.58|1413.92|1409.92|1416.58|1412.58|1413.92|1409.92|27
1620840240000|2021-05-12 17:24:00|1414|1410|1414.48|1410.48|1414.67|1410.67|1413.45|1409.45|24
1620840250000|2021-05-12 17:24:10|1414.37|1410.37|1412.94|1408.94|1414.37|1410.37|1412.94|1408.94|21
1620840260000|2021-05-12 17:24:20|1412.97|1408.97|1413.15|1409.15|1413.49|1409.49|1412.96|1408.96|17
1620840270000|2021-05-12 17:24:30|1413.34|1409.34|1416.79|1412.79|1417.89|1413.89|1413.26|1409.26|24
1620840280000|2021-05-12 17:24:40|1416.07|1412.07|1416.71|1412.71|1418.06|1414.06|1416.07|1412.07|23
1620840290000|2021-05-12 17:24:50|1416.76|1412.76|1414.92|1410.92|1416.77|1412.77|1414.74|1410.74|36
1620840300000|2021-05-12 17:25:00|1414.65|1410.65|1412.42|1408.42|1414.65|1410.65|1412.42|1408.42|32
1620840310000|2021-05-12 17:25:10|1412.56|1408.56|1409.27|1405.27|1412.56|1408.56|1409.27|1405.27|25
1620840320000|2021-05-12 17:25:20|1409.39|1405.39|1409.38|1405.38|1410.5|1406.5|1409.1|1405.1|30
1620840330000|2021-05-12 17:25:30|1409.31|1405.31|1410.54|1406.54|1411.19|1407.19|1409.31|1405.31|22
1620840340000|2021-05-12 17:25:40|1409.93|1405.93|1410.09|1406.09|1410.78|1406.78|1409.9|1405.9|30
1620840350000|2021-05-12 17:25:50|1410.11|1406.11|1412.24|1408.24|1412.24|1408.24|1409.57|1405.57|26
1620840360000|2021-05-12 17:26:00|1412.44|1408.44|1413.6|1409.6|1413.98|1409.98|1412.23|1408.23|23
1620840370000|2021-05-12 17:26:10|1413.41|1409.41|1413.92|1409.92|1413.92|1409.92|1413.41|1409.41|15
1620840380000|2021-05-12 17:26:20|1413.83|1409.83|1418.55|1414.55|1418.66|1414.66|1413.83|1409.83|18
1620840390000|2021-05-12 17:26:30|1418.72|1414.72|1418.95|1414.95|1418.98|1414.98|1418.72|1414.72|9
1620840400000|2021-05-12 17:26:40|1418.77|1414.77|1418.87|1414.87|1419.33|1415.33|1418.5|1414.5|18
1620840410000|2021-05-12 17:26:50|1418.79|1414.79|1418.86|1414.86|1418.92|1414.92|1418.42|1414.42|23
1620840420000|2021-05-12 17:27:00|1418.96|1414.96|1418.82|1414.82|1418.99|1414.99|1418.39|1414.39|19
1620840430000|2021-05-12 17:27:10|1418.95|1414.95|1416.7|1412.7|1419.01|1415.01|1416.63|1412.63|21
1620840440000|2021-05-12 17:27:20|1416.57|1412.57|1414.18|1410.18|1416.57|1412.57|1413.48|1409.48|35
1620840450000|2021-05-12 17:27:30|1414.12|1410.12|1413.63|1409.63|1414.15|1410.15|1413.33|1409.33|25
1620840460000|2021-05-12 17:27:40|1413.48|1409.48|1414.88|1410.88|1415.32|1411.32|1413.13|1409.13|26
1620840470000|2021-05-12 17:27:50|1414.9|1410.9|1416.09|1412.09|1416.58|1412.58|1414.49|1410.49|27
1620840480000|2021-05-12 17:28:00|1416.11|1412.11|1415.63|1411.63|1416.29|1412.29|1415.53|1411.53|21
1620840490000|2021-05-12 17:28:10|1415.66|1411.66|1415.14|1411.14|1415.66|1411.66|1413.83|1409.83|31
1620840500000|2021-05-12 17:28:20|1415.16|1411.16|1416.38|1412.38|1416.65|1412.65|1415.13|1411.13|20
1620840510000|2021-05-12 17:28:30|1416.37|1412.37|1418.3|1414.3|1418.48|1414.48|1416.37|1412.37|25
1620840520000|2021-05-12 17:28:40|1418.34|1414.34|1417.95|1413.95|1418.5|1414.5|1417.81|1413.81|16
1620840530000|2021-05-12 17:28:50|1418.16|1414.16|1418.09|1414.09|1418.32|1414.32|1417.31|1413.31|11
1620840540000|2021-05-12 17:29:00|1418.05|1414.05|1416.35|1412.35|1418.49|1414.49|1416.33|1412.33|28
1620840550000|2021-05-12 17:29:10|1416.37|1412.37|1419.15|1415.15|1419.4|1415.4|1416.37|1412.37|30
1620840560000|2021-05-12 17:29:20|1419.24|1415.24|1420.67|1416.67|1420.67|1416.67|1418.9|1414.9|19
1620840570000|2021-05-12 17:29:30|1420.71|1416.71|1418.92|1414.92|1421.09|1417.09|1418.92|1414.92|18
1620840580000|2021-05-12 17:29:40|1418.94|1414.94|1419.63|1415.63|1419.83|1415.83|1418.91|1414.91|15
1620840590000|2021-05-12 17:29:50|1419.96|1415.96|1420.86|1416.86|1421.89|1417.89|1419.21|1415.21|15
1620840600000|2021-05-12 17:30:00|1420.76|1416.76|1420.49|1416.49|1421.48|1417.48|1418.6|1414.6|32
1620840610000|2021-05-12 17:30:10|1420.53|1416.53|1421.29|1417.29|1421.73|1417.73|1419.82|1415.82|29
1620840620000|2021-05-12 17:30:20|1421.31|1417.31|1421.7|1417.7|1421.78|1417.78|1420.73|1416.73|28
1620840630000|2021-05-12 17:30:30|1421.74|1417.74|1421.54|1417.54|1421.89|1417.89|1420.82|1416.82|17
1620840640000|2021-05-12 17:30:40|1420.64|1416.64|1421.33|1417.33|1421.89|1417.89|1420.45|1416.45|25
1620840650000|2021-05-12 17:30:50|1422.23|1418.23|1423.69|1419.69|1425.01|1421.01|1421.54|1417.54|29
1620840660000|2021-05-12 17:31:00|1423.16|1419.16|1422.07|1418.07|1423.67|1419.67|1421.9|1417.9|27
1620840670000|2021-05-12 17:31:10|1423.1|1419.1|1422.32|1418.32|1423.17|1419.17|1421.77|1417.77|32
1620840680000|2021-05-12 17:31:20|1422.05|1418.05|1421.34|1417.34|1422.28|1418.28|1420.58|1416.58|26
1620840690000|2021-05-12 17:31:30|1421.44|1417.44|1422.37|1418.37|1422.73|1418.73|1420.74|1416.74|23
1620840700000|2021-05-12 17:31:40|1422.41|1418.41|1423.57|1419.57|1423.6|1419.6|1422.26|1418.26|24
1620840710000|2021-05-12 17:31:50|1423.58|1419.58|1423.12|1419.12|1423.68|1419.68|1423.11|1419.11|17
1620840720000|2021-05-12 17:32:00|1423.08|1419.08|1420.03|1416.03|1423.08|1419.08|1419.88|1415.88|26
1620840730000|2021-05-12 17:32:10|1420.06|1416.06|1419.27|1415.27|1420.07|1416.07|1419.24|1415.24|20
1620840740000|2021-05-12 17:32:20|1419.31|1415.31|1418.11|1414.11|1419.33|1415.33|1418.11|1414.11|25
1620840750000|2021-05-12 17:32:30|1418.07|1414.07|1417.35|1413.35|1418.26|1414.26|1416.66|1412.66|28
1620840760000|2021-05-12 17:32:40|1417.36|1413.36|1413.49|1409.49|1417.36|1413.36|1413.37|1409.37|20
1620840770000|2021-05-12 17:32:50|1413.18|1409.18|1413.93|1409.93|1413.93|1409.93|1412.78|1408.78|23
1620840780000|2021-05-12 17:33:00|1413.99|1409.99|1415.57|1411.57|1415.57|1411.57|1413.65|1409.65|21
1620840790000|2021-05-12 17:33:10|1415.59|1411.59|1413.7|1409.7|1415.9|1411.9|1413.4|1409.4|29
1620840800000|2021-05-12 17:33:20|1413.65|1409.65|1412.03|1408.03|1413.65|1409.65|1410.96|1406.96|28
1620840810000|2021-05-12 17:33:30|1412.05|1408.05|1411.77|1407.77|1412.07|1408.07|1411.7|1407.7|23
1620840820000|2021-05-12 17:33:40|1411.82|1407.82|1411.5|1407.5|1412.56|1408.56|1411.5|1407.5|22
1620840830000|2021-05-12 17:33:50|1411.65|1407.65|1411.48|1407.48|1412.19|1408.19|1411.43|1407.43|19
1620840840000|2021-05-12 17:34:00|1411.46|1407.46|1410.99|1406.99|1411.53|1407.53|1410.67|1406.67|21
1620840850000|2021-05-12 17:34:10|1410.73|1406.73|1411.56|1407.56|1411.56|1407.56|1410.73|1406.73|14
1620840860000|2021-05-12 17:34:20|1411.57|1407.57|1415.67|1411.67|1415.67|1411.67|1411.57|1407.57|30
1620840870000|2021-05-12 17:34:30|1416.07|1412.07|1416.08|1412.08|1416.32|1412.32|1414.95|1410.95|17
1620840880000|2021-05-12 17:34:40|1416.06|1412.06|1414.39|1410.39|1416.07|1412.07|1414.14|1410.14|28
1620840890000|2021-05-12 17:34:50|1414.42|1410.42|1414.34|1410.34|1414.54|1410.54|1413.84|1409.84|21
1620840900000|2021-05-12 17:35:00|1414.35|1410.35|1417.8|1413.8|1417.8|1413.8|1414.2|1410.2|24
1620840910000|2021-05-12 17:35:10|1417.73|1413.73|1418.12|1414.12|1419.05|1415.05|1417.73|1413.73|18
1620840920000|2021-05-12 17:35:20|1418.1|1414.1|1418.55|1414.55|1418.55|1414.55|1418.1|1414.1|15
1620840930000|2021-05-12 17:35:30|1418.46|1414.46|1420.24|1416.24|1420.24|1416.24|1417.99|1413.99|22
1620840940000|2021-05-12 17:35:40|1419.56|1415.56|1420.66|1416.66|1420.66|1416.66|1419.46|1415.46|19
1620840950000|2021-05-12 17:35:50|1420.72|1416.72|1422.1|1418.1|1422.88|1418.88|1420.72|1416.72|27
1620840960000|2021-05-12 17:36:00|1422.21|1418.21|1422.82|1418.82|1422.93|1418.93|1422.15|1418.15|17
1620840970000|2021-05-12 17:36:10|1422.77|1418.77|1421.48|1417.48|1422.95|1418.95|1421.48|1417.48|26
1620840980000|2021-05-12 17:36:20|1421.43|1417.43|1421.3|1417.3|1421.43|1417.43|1421.24|1417.24|19
1620840990000|2021-05-12 17:36:30|1421.47|1417.47|1418.94|1414.94|1422.14|1418.14|1417.56|1413.56|27
1620841000000|2021-05-12 17:36:40|1419.54|1415.54|1419.84|1415.84|1419.84|1415.84|1417.91|1413.91|24
1620841010000|2021-05-12 17:36:50|1420.16|1416.16|1419.32|1415.32|1420.16|1416.16|1418.95|1414.95|20
1620841020000|2021-05-12 17:37:00|1419.54|1415.54|1418.95|1414.95|1419.54|1415.54|1418.57|1414.57|24
1620841030000|2021-05-12 17:37:10|1419.51|1415.51|1419.9|1415.9|1420.07|1416.07|1418.95|1414.95|13
1620841040000|2021-05-12 17:37:20|1420.53|1416.53|1420.57|1416.57|1420.58|1416.58|1418.84|1414.84|26
1620841050000|2021-05-12 17:37:30|1420.49|1416.49|1420.41|1416.41|1420.57|1416.57|1419.36|1415.36|26
1620841060000|2021-05-12 17:37:40|1420.43|1416.43|1421.87|1417.87|1422.02|1418.02|1420.43|1416.43|28
1620841070000|2021-05-12 17:37:50|1421.92|1417.92|1420.96|1416.96|1422.02|1418.02|1420.86|1416.86|21
1620841080000|2021-05-12 17:38:00|1420.95|1416.95|1421.69|1417.69|1422.03|1418.03|1420.92|1416.92|20
1620841090000|2021-05-12 17:38:10|1421.43|1417.43|1421.58|1417.58|1422.01|1418.01|1421.01|1417.01|31
1620841100000|2021-05-12 17:38:20|1421.62|1417.62|1420.25|1416.25|1421.65|1417.65|1420.24|1416.24|24
1620841110000|2021-05-12 17:38:30|1420.28|1416.28|1420.56|1416.56|1420.94|1416.94|1420.21|1416.21|29
1620841120000|2021-05-12 17:38:40|1420.59|1416.59|1418.47|1414.47|1420.59|1416.59|1418.47|1414.47|31
1620841130000|2021-05-12 17:38:50|1418.49|1414.49|1419.98|1415.98|1419.98|1415.98|1418.49|1414.49|26
1620841140000|2021-05-12 17:39:00|1420.07|1416.07|1418.41|1414.41|1420.08|1416.08|1418.39|1414.39|24
1620841150000|2021-05-12 17:39:10|1418.29|1414.29|1417.87|1413.87|1418.66|1414.66|1417.86|1413.86|26
1620841160000|2021-05-12 17:39:20|1417.9|1413.9|1416.96|1412.96|1418|1414|1416.96|1412.96|24
1620841170000|2021-05-12 17:39:30|1416.83|1412.83|1417.71|1413.71|1417.71|1413.71|1415.4|1411.4|29
1620841180000|2021-05-12 17:39:40|1417.73|1413.73|1416.63|1412.63|1417.74|1413.74|1414.91|1410.91|24
1620841190000|2021-05-12 17:39:50|1415.41|1411.41|1416.42|1412.42|1417.72|1413.72|1415.41|1411.41|25
1620841200000|2021-05-12 17:40:00|1416.26|1412.26|1414.75|1410.75|1416.26|1412.26|1414.75|1410.75|25
1620841210000|2021-05-12 17:40:10|1414.74|1410.74|1413.66|1409.66|1415.15|1411.15|1413.66|1409.66|26
1620841220000|2021-05-12 17:40:20|1413.49|1409.49|1413.22|1409.22|1413.88|1409.88|1413.22|1409.22|18
1620841230000|2021-05-12 17:40:30|1413.88|1409.88|1413.88|1409.88|1413.88|1409.88|1412.77|1408.77|13
1620841240000|2021-05-12 17:40:40|1412.77|1408.77|1413.96|1409.96|1413.96|1409.96|1412.77|1408.77|18
1620841250000|2021-05-12 17:40:50|1413.98|1409.98|1411.77|1407.77|1414.2|1410.2|1411.77|1407.77|26
1620841260000|2021-05-12 17:41:00|1411.67|1407.67|1412.24|1408.24|1412.55|1408.55|1411.67|1407.67|31
1620841270000|2021-05-12 17:41:10|1412.26|1408.26|1411.74|1407.74|1412.26|1408.26|1411.4|1407.4|18
1620841280000|2021-05-12 17:41:20|1411.72|1407.72|1413.18|1409.18|1413.45|1409.45|1411.7|1407.7|28
1620841290000|2021-05-12 17:41:30|1413.2|1409.2|1414.14|1410.14|1414.17|1410.17|1412.92|1408.92|18
1620841300000|2021-05-12 17:41:40|1413.65|1409.65|1413.2|1409.2|1413.84|1409.84|1413.17|1409.17|16
1620841310000|2021-05-12 17:41:50|1413.16|1409.16|1413.63|1409.63|1413.68|1409.68|1413.16|1409.16|14
1620841320000|2021-05-12 17:42:00|1413.97|1409.97|1415.02|1411.02|1415.02|1411.02|1413.97|1409.97|14
1620841330000|2021-05-12 17:42:10|1415.03|1411.03|1415.88|1411.88|1415.88|1411.88|1414.51|1410.51|8
1620841340000|2021-05-12 17:42:20|1416.27|1412.27|1416.21|1412.21|1416.49|1412.49|1415.88|1411.88|10
1620841350000|2021-05-12 17:42:30|1416.22|1412.22|1415.59|1411.59|1416.22|1412.22|1414.74|1410.74|15
1620841360000|2021-05-12 17:42:40|1415.58|1411.58|1415.62|1411.62|1416.03|1412.03|1415.5|1411.5|13
1620841370000|2021-05-12 17:42:50|1415.61|1411.61|1415.14|1411.14|1415.61|1411.61|1414.55|1410.55|22
1620841380000|2021-05-12 17:43:00|1415.19|1411.19|1416.45|1412.45|1416.45|1412.45|1415.19|1411.19|21
1620841390000|2021-05-12 17:43:10|1416.39|1412.39|1416.46|1412.46|1416.75|1412.75|1416.2|1412.2|10
1620841400000|2021-05-12 17:43:20|1416.4|1412.4|1415.84|1411.84|1416.57|1412.57|1415.79|1411.79|15
1620841410000|2021-05-12 17:43:30|1415.82|1411.82|1415.02|1411.02|1415.84|1411.84|1415.02|1411.02|19
1620841420000|2021-05-12 17:43:40|1415.04|1411.04|1412.67|1408.67|1415.04|1411.04|1412.66|1408.66|24
1620841430000|2021-05-12 17:43:50|1412.66|1408.66|1412.6|1408.6|1413.6|1409.6|1412.15|1408.15|34
1620841440000|2021-05-12 17:44:00|1412.59|1408.59|1415.03|1411.03|1415.03|1411.03|1412.52|1408.52|24
1620841450000|2021-05-12 17:44:10|1415.26|1411.26|1413.88|1409.88|1415.26|1411.26|1413.82|1409.82|21
1620841460000|2021-05-12 17:44:20|1413.6|1409.6|1414.03|1410.03|1414.31|1410.31|1413.6|1409.6|23
1620841470000|2021-05-12 17:44:30|1413.95|1409.95|1414.05|1410.05|1414.16|1410.16|1413.93|1409.93|13
1620841480000|2021-05-12 17:44:40|1414.01|1410.01|1415.22|1411.22|1415.65|1411.65|1413.63|1409.63|22
1620841490000|2021-05-12 17:44:50|1415.25|1411.25|1415.68|1411.68|1415.94|1411.94|1415.09|1411.09|7
1620841500000|2021-05-12 17:45:00|1414.88|1410.88|1417.4|1413.4|1417.4|1413.4|1414.67|1410.67|16
1620841510000|2021-05-12 17:45:10|1417.44|1413.44|1417.56|1413.56|1417.89|1413.89|1417.12|1413.12|13
1620841520000|2021-05-12 17:45:20|1417.68|1413.68|1416.68|1412.68|1417.68|1413.68|1416.68|1412.68|28
1620841530000|2021-05-12 17:45:30|1416.78|1412.78|1417.72|1413.72|1417.72|1413.72|1416.62|1412.62|19
1620841540000|2021-05-12 17:45:40|1417.71|1413.71|1414.61|1410.61|1417.71|1413.71|1414.59|1410.59|26
1620841550000|2021-05-12 17:45:50|1414.58|1410.58|1415.6|1411.6|1415.62|1411.62|1414.57|1410.57|18
1620841560000|2021-05-12 17:46:00|1415.61|1411.61|1415.72|1411.72|1416.31|1412.31|1415.61|1411.61|21
1620841570000|2021-05-12 17:46:10|1415.4|1411.4|1413.61|1409.61|1415.4|1411.4|1413.6|1409.6|22
1620841580000|2021-05-12 17:46:20|1413.57|1409.57|1413.24|1409.24|1414.02|1410.02|1413.24|1409.24|30
1620841590000|2021-05-12 17:46:30|1413.27|1409.27|1412.93|1408.93|1413.27|1409.27|1412.8|1408.8|20
1620841600000|2021-05-12 17:46:40|1412.9|1408.9|1412.84|1408.84|1413.14|1409.14|1412.78|1408.78|19
1620841610000|2021-05-12 17:46:50|1412.85|1408.85|1411.98|1407.98|1413.08|1409.08|1411.98|1407.98|22
1620841620000|2021-05-12 17:47:00|1411.99|1407.99|1413.1|1409.1|1413.1|1409.1|1411.98|1407.98|18
1620841630000|2021-05-12 17:47:10|1413.08|1409.08|1413.08|1409.08|1413.3|1409.3|1412.7|1408.7|10
1620841640000|2021-05-12 17:47:20|1413.07|1409.07|1412.6|1408.6|1413.09|1409.09|1412.39|1408.39|7
1620841650000|2021-05-12 17:47:30|1412.57|1408.57|1412.11|1408.11|1412.57|1408.57|1412.03|1408.03|16
1620841660000|2021-05-12 17:47:40|1412.16|1408.16|1410.67|1406.67|1412.16|1408.16|1410.67|1406.67|21
1620841670000|2021-05-12 17:47:50|1410.66|1406.66|1409.71|1405.71|1410.66|1406.66|1409.69|1405.69|15
1620841680000|2021-05-12 17:48:00|1409.66|1405.66|1408.03|1404.03|1410.08|1406.08|1407.97|1403.97|28
1620841690000|2021-05-12 17:48:10|1407.93|1403.93|1407.07|1403.07|1407.93|1403.93|1406.92|1402.92|23
1620841700000|2021-05-12 17:48:20|1407.16|1403.16|1407.77|1403.77|1407.77|1403.77|1407.16|1403.16|10
1620841710000|2021-05-12 17:48:30|1407.72|1403.72|1407|1403|1408.02|1404.02|1406.94|1402.94|20
1620841720000|2021-05-12 17:48:40|1407.02|1403.02|1407.06|1403.06|1407.12|1403.12|1407.02|1403.02|10
1620841730000|2021-05-12 17:48:50|1407.04|1403.04|1406.84|1402.84|1407.04|1403.04|1406.32|1402.32|12
1620841740000|2021-05-12 17:49:00|1406.89|1402.89|1407.14|1403.14|1407.22|1403.22|1406.87|1402.87|17
1620841750000|2021-05-12 17:49:10|1407.16|1403.16|1407.41|1403.41|1408.05|1404.05|1407.16|1403.16|19
1620841760000|2021-05-12 17:49:20|1407.31|1403.31|1408.21|1404.21|1408.21|1404.21|1407.3|1403.3|13
1620841770000|2021-05-12 17:49:30|1407.96|1403.96|1408.8|1404.8|1408.91|1404.91|1407.96|1403.96|21
1620841780000|2021-05-12 17:49:40|1408.74|1404.74|1407.76|1403.76|1408.95|1404.95|1407.76|1403.76|22
1620841790000|2021-05-12 17:49:50|1407.71|1403.71|1407.82|1403.82|1407.82|1403.82|1407.62|1403.62|17
1620841800000|2021-05-12 17:50:00|1407.83|1403.83|1407.87|1403.87|1408.08|1404.08|1407.83|1403.83|22
1620841810000|2021-05-12 17:50:10|1407.95|1403.95|1408.01|1404.01|1408.7|1404.7|1407.93|1403.93|20
1620841820000|2021-05-12 17:50:20|1407.96|1403.96|1407.26|1403.26|1408.06|1404.06|1407.26|1403.26|7
1620841830000|2021-05-12 17:50:30|1407.41|1403.41|1405.1|1401.1|1407.81|1403.81|1405.1|1401.1|19
1620841840000|2021-05-12 17:50:40|1405.09|1401.09|1405.3|1401.3|1405.41|1401.41|1405.09|1401.09|18
1620841850000|2021-05-12 17:50:50|1405.34|1401.34|1405.02|1401.02|1405.36|1401.36|1405.02|1401.02|8
1620841860000|2021-05-12 17:51:00|1404.93|1400.93|1405.58|1401.58|1405.59|1401.59|1404.93|1400.93|15
1620841870000|2021-05-12 17:51:10|1405.55|1401.55|1405.02|1401.02|1405.56|1401.56|1405.02|1401.02|8
1620841880000|2021-05-12 17:51:20|1404.75|1400.75|1404.89|1400.89|1404.97|1400.97|1404.75|1400.75|12
1620841890000|2021-05-12 17:51:30|1404.94|1400.94|1405.08|1401.08|1405.12|1401.12|1404.94|1400.94|14
1620841900000|2021-05-12 17:51:40|1405.06|1401.06|1405.08|1401.08|1405.08|1401.08|1404.47|1400.47|21
1620841910000|2021-05-12 17:51:50|1405.07|1401.07|1406.01|1402.01|1406.01|1402.01|1405.04|1401.04|18
1620841920000|2021-05-12 17:52:00|1406.04|1402.04|1406.05|1402.05|1406.07|1402.07|1406.04|1402.04|3
1620841930000|2021-05-12 17:52:10|1406.07|1402.07|1405.07|1401.07|1406.07|1402.07|1404.49|1400.49|27
1620841940000|2021-05-12 17:52:20|1405.11|1401.11|1407.13|1403.13|1407.16|1403.16|1405.11|1401.11|21
1620841950000|2021-05-12 17:52:30|1407.27|1403.27|1407.59|1403.59|1407.75|1403.75|1406.88|1402.88|16
1620841960000|2021-05-12 17:52:40|1407.54|1403.54|1407.78|1403.78|1408.27|1404.27|1406.86|1402.86|27
1620841970000|2021-05-12 17:52:50|1407.85|1403.85|1408.42|1404.42|1408.42|1404.42|1407.85|1403.85|24
1620841980000|2021-05-12 17:53:00|1408.31|1404.31|1409.19|1405.19|1409.2|1405.2|1408.24|1404.24|22
1620841990000|2021-05-12 17:53:10|1409.2|1405.2|1410.57|1406.57|1410.58|1406.58|1409.15|1405.15|21
1620842000000|2021-05-12 17:53:20|1410.62|1406.62|1411.19|1407.19|1411.47|1407.47|1410.41|1406.41|24
1620842010000|2021-05-12 17:53:30|1411.17|1407.17|1410.63|1406.63|1411.19|1407.19|1410.63|1406.63|18
1620842020000|2021-05-12 17:53:40|1410.66|1406.66|1410.34|1406.34|1410.66|1406.66|1410.04|1406.04|17
1620842030000|2021-05-12 17:53:50|1410.12|1406.12|1411.02|1407.02|1411.02|1407.02|1410.09|1406.09|20
1620842040000|2021-05-12 17:54:00|1410.81|1406.81|1410.68|1406.68|1411.76|1407.76|1410.68|1406.68|18
1620842050000|2021-05-12 17:54:10|1410.7|1406.7|1411.33|1407.33|1411.41|1407.41|1410.34|1406.34|28
1620842060000|2021-05-12 17:54:20|1411.03|1407.03|1411|1407|1411.04|1407.04|1410.6|1406.6|21
1620842070000|2021-05-12 17:54:30|1411.04|1407.04|1412.48|1408.48|1412.48|1408.48|1410.97|1406.97|22
1620842080000|2021-05-12 17:54:40|1412.52|1408.52|1411.51|1407.51|1412.71|1408.71|1411.51|1407.51|28
1620842090000|2021-05-12 17:54:50|1411.52|1407.52|1410.32|1406.32|1411.7|1407.7|1410.29|1406.29|23
1620842100000|2021-05-12 17:55:00|1410.29|1406.29|1411.15|1407.15|1411.15|1407.15|1410.29|1406.29|14
1620842110000|2021-05-12 17:55:10|1410.99|1406.99|1411.48|1407.48|1411.48|1407.48|1410.99|1406.99|9
1620842120000|2021-05-12 17:55:20|1411.34|1407.34|1412.48|1408.48|1412.48|1408.48|1411.34|1407.34|19
1620842130000|2021-05-12 17:55:30|1412.49|1408.49|1413.75|1409.75|1413.75|1409.75|1412.49|1408.49|22
1620842140000|2021-05-12 17:55:40|1413.76|1409.76|1417.67|1413.67|1417.72|1413.72|1413.76|1409.76|23
1620842150000|2021-05-12 17:55:50|1417.71|1413.71|1417.31|1413.31|1417.84|1413.84|1416.84|1412.84|21
1620842160000|2021-05-12 17:56:00|1417.13|1413.13|1417.66|1413.66|1417.75|1413.75|1417.1|1413.1|19
1620842170000|2021-05-12 17:56:10|1417.81|1413.81|1419.11|1415.11|1419.11|1415.11|1417.8|1413.8|13
1620842180000|2021-05-12 17:56:20|1419.15|1415.15|1417.8|1413.8|1419.24|1415.24|1417.72|1413.72|28
1620842190000|2021-05-12 17:56:30|1417.85|1413.85|1416.16|1412.16|1417.94|1413.94|1415.82|1411.82|23
1620842200000|2021-05-12 17:56:40|1416.19|1412.19|1415.75|1411.75|1416.19|1412.19|1415.75|1411.75|17
1620842210000|2021-05-12 17:56:50|1415.83|1411.83|1416.39|1412.39|1416.39|1412.39|1414.87|1410.87|30
1620842220000|2021-05-12 17:57:00|1416.4|1412.4|1413.27|1409.27|1416.59|1412.59|1413.14|1409.14|28
1620842230000|2021-05-12 17:57:10|1412.89|1408.89|1413.37|1409.37|1413.37|1409.37|1412.16|1408.16|26
1620842240000|2021-05-12 17:57:20|1413.3|1409.3|1412.2|1408.2|1413.36|1409.36|1411.93|1407.93|25
1620842250000|2021-05-12 17:57:30|1412.29|1408.29|1412.94|1408.94|1413.11|1409.11|1411.97|1407.97|26
1620842260000|2021-05-12 17:57:40|1413.2|1409.2|1413.26|1409.26|1413.6|1409.6|1412.99|1408.99|18
1620842270000|2021-05-12 17:57:50|1412.91|1408.91|1411.14|1407.14|1413.05|1409.05|1411.12|1407.12|30
1620842280000|2021-05-12 17:58:00|1411.12|1407.12|1410.73|1406.73|1411.12|1407.12|1410.26|1406.26|26
1620842290000|2021-05-12 17:58:10|1410.75|1406.75|1411.13|1407.13|1411.13|1407.13|1410.75|1406.75|18
1620842300000|2021-05-12 17:58:20|1411.2|1407.2|1411.35|1407.35|1412.15|1408.15|1411.2|1407.2|15
1620842310000|2021-05-12 17:58:30|1411.1|1407.1|1409.9|1405.9|1411.42|1407.42|1409.56|1405.56|29
1620842320000|2021-05-12 17:58:40|1410.12|1406.12|1410.07|1406.07|1410.12|1406.12|1409.61|1405.61|13
1620842330000|2021-05-12 17:58:50|1410.45|1406.45|1410.05|1406.05|1410.45|1406.45|1409.87|1405.87|16
1620842340000|2021-05-12 17:59:00|1410|1406|1410.22|1406.22|1410.22|1406.22|1409.99|1405.99|9
1620842350000|2021-05-12 17:59:10|1410.36|1406.36|1411.92|1407.92|1411.92|1407.92|1410.36|1406.36|18
1620842360000|2021-05-12 17:59:20|1411.94|1407.94|1411.06|1407.06|1412.98|1408.98|1411.06|1407.06|26
1620842370000|2021-05-12 17:59:30|1410.52|1406.52|1410.05|1406.05|1410.77|1406.77|1410.05|1406.05|22
1620842380000|2021-05-12 17:59:40|1410.11|1406.11|1410.03|1406.03|1410.11|1406.11|1409.98|1405.98|6
1620842390000|2021-05-12 17:59:50|1410.07|1406.07|1410.01|1406.01|1410.07|1406.07|1409.97|1405.97|7
1620842400000|2021-05-12 18:00:00|1410.03|1406.03|1411.47|1407.47|1411.48|1407.48|1409.99|1405.99|17
1620842410000|2021-05-12 18:00:10|1411.48|1407.48|1410.34|1406.34|1412.14|1408.14|1410.18|1406.18|16
1620842420000|2021-05-12 18:00:20|1410.32|1406.32|1409.03|1405.03|1410.33|1406.33|1408.82|1404.82|35
1620842430000|2021-05-12 18:00:30|1409.07|1405.07|1408.11|1404.11|1409.07|1405.07|1408|1404|28
1620842440000|2021-05-12 18:00:40|1408.12|1404.12|1407.82|1403.82|1408.43|1404.43|1407.6|1403.6|35
1620842450000|2021-05-12 18:00:50|1408.09|1404.09|1408.04|1404.04|1408.19|1404.19|1407.78|1403.78|23
1620842460000|2021-05-12 18:01:00|1408.11|1404.11|1407.76|1403.76|1408.46|1404.46|1407.74|1403.74|34
1620842470000|2021-05-12 18:01:10|1407.77|1403.77|1406.63|1402.63|1407.77|1403.77|1406.58|1402.58|33
1620842480000|2021-05-12 18:01:20|1406.71|1402.71|1406.73|1402.73|1407.1|1403.1|1406.71|1402.71|30
1620842490000|2021-05-12 18:01:30|1406.74|1402.74|1406.88|1402.88|1407.07|1403.07|1406.71|1402.71|22
1620842500000|2021-05-12 18:01:40|1406.73|1402.73|1406.44|1402.44|1406.97|1402.97|1406.28|1402.28|20
1620842510000|2021-05-12 18:01:50|1406.61|1402.61|1405.62|1401.62|1406.61|1402.61|1405.62|1401.62|32
1620842520000|2021-05-12 18:02:00|1405.89|1401.89|1405.81|1401.81|1406.34|1402.34|1405.81|1401.81|30
1620842530000|2021-05-12 18:02:10|1405.83|1401.83|1404.69|1400.69|1405.83|1401.83|1404.62|1400.62|29
1620842540000|2021-05-12 18:02:20|1404.64|1400.64|1405.21|1401.21|1405.23|1401.23|1404.56|1400.56|31
1620842550000|2021-05-12 18:02:30|1405.22|1401.22|1405.62|1401.62|1405.64|1401.64|1405.14|1401.14|31
1620842560000|2021-05-12 18:02:40|1405.59|1401.59|1405.51|1401.51|1405.9|1401.9|1405.51|1401.51|29
1620842570000|2021-05-12 18:02:50|1405.34|1401.34|1404.91|1400.91|1405.34|1401.34|1404.72|1400.72|24
1620842580000|2021-05-12 18:03:00|1404.93|1400.93|1406.44|1402.44|1406.54|1402.54|1404.84|1400.84|29
1620842590000|2021-05-12 18:03:10|1406.52|1402.52|1406.38|1402.38|1407.08|1403.08|1406.38|1402.38|30
1620842600000|2021-05-12 18:03:20|1406.57|1402.57|1407.35|1403.35|1407.35|1403.35|1406.57|1402.57|31
1620842610000|2021-05-12 18:03:30|1407.37|1403.37|1410.36|1406.36|1410.36|1406.36|1407.37|1403.37|30
1620842620000|2021-05-12 18:03:40|1410.39|1406.39|1411.55|1407.55|1411.55|1407.55|1409.99|1405.99|33
1620842630000|2021-05-12 18:03:50|1411.72|1407.72|1411.78|1407.78|1411.8|1407.8|1411.13|1407.13|33
1620842640000|2021-05-12 18:04:00|1411.8|1407.8|1412.61|1408.61|1413.19|1409.19|1411.77|1407.77|25
1620842650000|2021-05-12 18:04:10|1412.64|1408.64|1414.6|1410.6|1414.6|1410.6|1412.64|1408.64|36
1620842660000|2021-05-12 18:04:20|1414.59|1410.59|1415.4|1411.4|1415.4|1411.4|1414.44|1410.44|34
1620842670000|2021-05-12 18:04:30|1415.39|1411.39|1413.53|1409.53|1415.43|1411.43|1413.53|1409.53|30
1620842680000|2021-05-12 18:04:40|1413.54|1409.54|1413.84|1409.84|1414.14|1410.14|1413.54|1409.54|32
1620842690000|2021-05-12 18:04:50|1413.85|1409.85|1414.03|1410.03|1414.32|1410.32|1413.38|1409.38|37
1620842700000|2021-05-12 18:05:00|1414.04|1410.04|1414.37|1410.37|1414.47|1410.47|1413.63|1409.63|26
1620842710000|2021-05-12 18:05:10|1414.36|1410.36|1413.35|1409.35|1414.52|1410.52|1413.35|1409.35|33
1620842720000|2021-05-12 18:05:20|1413.44|1409.44|1413.41|1409.41|1413.63|1409.63|1413.27|1409.27|31
1620842730000|2021-05-12 18:05:30|1413.29|1409.29|1412.22|1408.22|1413.73|1409.73|1412.22|1408.22|39
1620842740000|2021-05-12 18:05:40|1412.26|1408.26|1412.54|1408.54|1412.62|1408.62|1412.18|1408.18|35
1620842750000|2021-05-12 18:05:50|1412.51|1408.51|1413.61|1409.61|1413.65|1409.65|1412.5|1408.5|29
1620842760000|2021-05-12 18:06:00|1413.5|1409.5|1414.1|1410.1|1414.22|1410.22|1413.49|1409.49|34
1620842770000|2021-05-12 18:06:10|1414.34|1410.34|1414.55|1410.55|1414.55|1410.55|1414.05|1410.05|32
1620842780000|2021-05-12 18:06:20|1414.61|1410.61|1418.1|1414.1|1418.1|1414.1|1414.17|1410.17|37
1620842790000|2021-05-12 18:06:30|1418.06|1414.06|1417.23|1413.23|1418.12|1414.12|1417.07|1413.07|36
1620842800000|2021-05-12 18:06:40|1417.29|1413.29|1418.61|1414.61|1418.61|1414.61|1417.29|1413.29|36
1620842810000|2021-05-12 18:06:50|1418.62|1414.62|1418.72|1414.72|1418.76|1414.76|1418.2|1414.2|34
1620842820000|2021-05-12 18:07:00|1418.73|1414.73|1419.44|1415.44|1419.47|1415.47|1418.5|1414.5|34
1620842830000|2021-05-12 18:07:10|1419.43|1415.43|1420.11|1416.11|1420.37|1416.37|1419.43|1415.43|34
1620842840000|2021-05-12 18:07:20|1420.05|1416.05|1418.96|1414.96|1420.05|1416.05|1418.61|1414.61|39
1620842850000|2021-05-12 18:07:30|1419.06|1415.06|1417.13|1413.13|1419.28|1415.28|1417.13|1413.13|35
1620842860000|2021-05-12 18:07:40|1417.08|1413.08|1416.75|1412.75|1417.51|1413.51|1416.18|1412.18|36
1620842870000|2021-05-12 18:07:50|1416.88|1412.88|1416.53|1412.53|1416.88|1412.88|1416.12|1412.12|33
1620842880000|2021-05-12 18:08:00|1416.44|1412.44|1416.81|1412.81|1417.31|1413.31|1416.44|1412.44|38
1620842890000|2021-05-12 18:08:10|1416.73|1412.73|1416.47|1412.47|1417.71|1413.71|1416.36|1412.36|35
1620842900000|2021-05-12 18:08:20|1416.46|1412.46|1415.1|1411.1|1416.46|1412.46|1414.86|1410.86|34
1620842910000|2021-05-12 18:08:30|1415.09|1411.09|1413.48|1409.48|1415.09|1411.09|1413.36|1409.36|31
1620842920000|2021-05-12 18:08:40|1413.47|1409.47|1413.78|1409.78|1413.9|1409.9|1413.25|1409.25|28
1620842930000|2021-05-12 18:08:50|1414.8|1410.8|1412.96|1408.96|1414.8|1410.8|1412.89|1408.89|25
1620842940000|2021-05-12 18:09:00|1412.95|1408.95|1413.04|1409.04|1413.77|1409.77|1412.63|1408.63|21
1620842950000|2021-05-12 18:09:10|1413.03|1409.03|1407.59|1403.59|1413.03|1409.03|1407.59|1403.59|21
1620842960000|2021-05-12 18:09:20|1407.63|1403.63|1407.69|1403.69|1407.86|1403.86|1407.25|1403.25|36
1620842970000|2021-05-12 18:09:30|1407.76|1403.76|1407.93|1403.93|1408.28|1404.28|1407.72|1403.72|37
1620842980000|2021-05-12 18:09:40|1407.99|1403.99|1407.02|1403.02|1408.05|1404.05|1406.99|1402.99|33
1620842990000|2021-05-12 18:09:50|1406.46|1402.46|1406.52|1402.52|1406.86|1402.86|1406.33|1402.33|34
1620843000000|2021-05-12 18:10:00|1406.5|1402.5|1405.48|1401.48|1406.51|1402.51|1405.45|1401.45|32
1620843010000|2021-05-12 18:10:10|1405.43|1401.43|1404.37|1400.37|1405.59|1401.59|1403.95|1399.95|32
1620843020000|2021-05-12 18:10:20|1404.36|1400.36|1404.81|1400.81|1405.4|1401.4|1404.24|1400.24|35
1620843030000|2021-05-12 18:10:30|1404.78|1400.78|1404.22|1400.22|1404.78|1400.78|1404.15|1400.15|34
1620843040000|2021-05-12 18:10:40|1404.31|1400.31|1404.23|1400.23|1404.81|1400.81|1403.7|1399.7|36
1620843050000|2021-05-12 18:10:50|1404.13|1400.13|1401.69|1397.69|1404.13|1400.13|1401.69|1397.69|33
1620843060000|2021-05-12 18:11:00|1401.7|1397.7|1403.97|1399.97|1403.97|1399.97|1401.65|1397.65|34
1620843070000|2021-05-12 18:11:10|1404.15|1400.15|1402.82|1398.82|1404.18|1400.18|1402.39|1398.39|31
1620843080000|2021-05-12 18:11:20|1403|1399|1401.75|1397.75|1403.04|1399.04|1401.64|1397.64|36
1620843090000|2021-05-12 18:11:30|1401.72|1397.72|1399.05|1395.05|1401.72|1397.72|1398.94|1394.94|37
1620843100000|2021-05-12 18:11:40|1399.64|1395.64|1398.61|1394.61|1399.64|1395.64|1398.54|1394.54|33
1620843110000|2021-05-12 18:11:50|1398.63|1394.63|1398.44|1394.44|1398.9|1394.9|1398.03|1394.03|37
1620843120000|2021-05-12 18:12:00|1398.42|1394.42|1395.79|1391.79|1398.58|1394.58|1395.79|1391.79|36
1620843130000|2021-05-12 18:12:10|1395.83|1391.83|1395.99|1391.99|1396.21|1392.21|1395.2|1391.2|37
1620843140000|2021-05-12 18:12:20|1396.13|1392.13|1395.12|1391.12|1396.13|1392.13|1395.02|1391.02|38
1620843150000|2021-05-12 18:12:30|1395.29|1391.29|1394.27|1390.27|1395.61|1391.61|1394.26|1390.26|33
1620843160000|2021-05-12 18:12:40|1394.44|1390.44|1394.26|1390.26|1394.98|1390.98|1394.08|1390.08|33
1620843170000|2021-05-12 18:12:50|1394.18|1390.18|1394.03|1390.03|1394.24|1390.24|1393.96|1389.96|29
1620843180000|2021-05-12 18:13:00|1394.01|1390.01|1394.49|1390.49|1394.58|1390.58|1394.01|1390.01|19
1620843190000|2021-05-12 18:13:10|1394.47|1390.47|1394.69|1390.69|1395.7|1391.7|1394.47|1390.47|33
1620843200000|2021-05-12 18:13:20|1394.7|1390.7|1394.05|1390.05|1395.22|1391.22|1393.65|1389.65|32
1620843210000|2021-05-12 18:13:30|1394.06|1390.06|1394.76|1390.76|1394.78|1390.78|1394.06|1390.06|32
1620843220000|2021-05-12 18:13:40|1395|1391|1394.47|1390.47|1395.79|1391.79|1393.95|1389.95|36
1620843230000|2021-05-12 18:13:50|1394.51|1390.51|1392.41|1388.41|1394.51|1390.51|1392.41|1388.41|37
1620843240000|2021-05-12 18:14:00|1392.36|1388.36|1390.79|1386.79|1392.36|1388.36|1390.75|1386.75|34
1620843250000|2021-05-12 18:14:10|1390.77|1386.77|1391.72|1387.72|1391.81|1387.81|1390.46|1386.46|37
1620843260000|2021-05-12 18:14:20|1391.6|1387.6|1392.76|1388.76|1392.76|1388.76|1391.02|1387.02|39
1620843270000|2021-05-12 18:14:30|1392.99|1388.99|1393.92|1389.92|1394.04|1390.04|1392.69|1388.69|36
1620843280000|2021-05-12 18:14:40|1393.93|1389.93|1394.3|1390.3|1394.37|1390.37|1393.9|1389.9|35
1620843290000|2021-05-12 18:14:50|1394.24|1390.24|1392.88|1388.88|1394.31|1390.31|1392.88|1388.88|35
1620843300000|2021-05-12 18:15:00|1393.15|1389.15|1393.24|1389.24|1393.29|1389.29|1392.31|1388.31|38
1620843310000|2021-05-12 18:15:10|1393.29|1389.29|1393.27|1389.27|1394.09|1390.09|1393.22|1389.22|35
1620843320000|2021-05-12 18:15:20|1393.17|1389.17|1391.29|1387.29|1393.17|1389.17|1390.45|1386.45|38
1620843330000|2021-05-12 18:15:30|1391.2|1387.2|1392.12|1388.12|1392.24|1388.24|1389.59|1385.59|36
1620843340000|2021-05-12 18:15:40|1391.88|1387.88|1388.52|1384.52|1391.88|1387.88|1388.11|1384.11|38
1620843350000|2021-05-12 18:15:50|1388.53|1384.53|1383.44|1379.44|1388.53|1384.53|1383.3|1379.3|39
1620843360000|2021-05-12 18:16:00|1383.4|1379.4|1384.16|1380.16|1384.45|1380.45|1382.79|1378.79|34
1620843370000|2021-05-12 18:16:10|1383.95|1379.95|1383.93|1379.93|1385.82|1381.82|1383.93|1379.93|34
1620843380000|2021-05-12 18:16:20|1383.89|1379.89|1384.25|1380.25|1385.88|1381.88|1383.48|1379.48|40
1620843390000|2021-05-12 18:16:30|1384.38|1380.38|1384.36|1380.36|1384.56|1380.56|1383.76|1379.76|37
1620843400000|2021-05-12 18:16:40|1384.34|1380.34|1384.94|1380.94|1385.23|1381.23|1384.27|1380.27|30
1620843410000|2021-05-12 18:16:50|1385.14|1381.14|1386.84|1382.84|1386.84|1382.84|1384.94|1380.94|26
1620843420000|2021-05-12 18:17:00|1387.34|1383.34|1391.2|1387.2|1391.82|1387.82|1386.65|1382.65|32
1620843430000|2021-05-12 18:17:10|1391.17|1387.17|1389.72|1385.72|1391.17|1387.17|1388.7|1384.7|37
1620843440000|2021-05-12 18:17:20|1389.67|1385.67|1390.03|1386.03|1390.3|1386.3|1388.61|1384.61|32
1620843450000|2021-05-12 18:17:30|1390.09|1386.09|1392.83|1388.83|1393.15|1389.15|1390.09|1386.09|32
1620843460000|2021-05-12 18:17:40|1392.68|1388.68|1391.37|1387.37|1393.02|1389.02|1391.37|1387.37|37
1620843470000|2021-05-12 18:17:50|1391.47|1387.47|1389.34|1385.34|1391.47|1387.47|1389.11|1385.11|38
1620843480000|2021-05-12 18:18:00|1389.39|1385.39|1390.06|1386.06|1390.95|1386.95|1389.38|1385.38|36
1620843490000|2021-05-12 18:18:10|1390.05|1386.05|1390.27|1386.27|1390.74|1386.74|1388.93|1384.93|35
1620843500000|2021-05-12 18:18:20|1390.04|1386.04|1386.54|1382.54|1390.04|1386.04|1386.54|1382.54|40
1620843510000|2021-05-12 18:18:30|1386.51|1382.51|1386.76|1382.76|1386.8|1382.8|1384.54|1380.54|37
1620843520000|2021-05-12 18:18:40|1386.71|1382.71|1386.13|1382.13|1387.66|1383.66|1386.04|1382.04|35
1620843530000|2021-05-12 18:18:50|1386.41|1382.41|1386.91|1382.91|1387.48|1383.48|1386.22|1382.22|37
1620843540000|2021-05-12 18:19:00|1386.9|1382.9|1389.17|1385.17|1389.26|1385.26|1386.9|1382.9|28
1620843550000|2021-05-12 18:19:10|1389.34|1385.34|1388.7|1384.7|1390.56|1386.56|1387.93|1383.93|32
1620843560000|2021-05-12 18:19:20|1388.66|1384.66|1389.67|1385.67|1390.08|1386.08|1388.34|1384.34|34
1620843570000|2021-05-12 18:19:30|1389.71|1385.71|1388.81|1384.81|1389.93|1385.93|1388.77|1384.77|30
1620843580000|2021-05-12 18:19:40|1388.9|1384.9|1389.37|1385.37|1389.87|1385.87|1388.47|1384.47|37
1620843590000|2021-05-12 18:19:50|1389.2|1385.2|1387.98|1383.98|1389.2|1385.2|1387.36|1383.36|37
1620843600000|2021-05-12 18:20:00|1388.12|1384.12|1387.29|1383.29|1390.04|1386.04|1387.29|1383.29|40
1620843610000|2021-05-12 18:20:10|1387.16|1383.16|1388.22|1384.22|1388.61|1384.61|1386.94|1382.94|37
1620843620000|2021-05-12 18:20:20|1388.2|1384.2|1385.67|1381.67|1388.26|1384.26|1385.59|1381.59|35
1620843630000|2021-05-12 18:20:30|1385.69|1381.69|1383.72|1379.72|1385.69|1381.69|1383.63|1379.63|39
1620843640000|2021-05-12 18:20:40|1383.73|1379.73|1383.99|1379.99|1384.12|1380.12|1383.56|1379.56|36
1620843650000|2021-05-12 18:20:50|1383.95|1379.95|1383.93|1379.93|1384.1|1380.1|1383.28|1379.28|36
1620843660000|2021-05-12 18:21:00|1384.23|1380.23|1384.18|1380.18|1386.82|1382.82|1383.68|1379.68|40
1620843670000|2021-05-12 18:21:10|1384.24|1380.24|1383.81|1379.81|1384.24|1380.24|1383.37|1379.37|35
1620843680000|2021-05-12 18:21:20|1383.8|1379.8|1384.72|1380.72|1385.27|1381.27|1383.56|1379.56|36
1620843690000|2021-05-12 18:21:30|1385.05|1381.05|1385.8|1381.8|1386.4|1382.4|1385.05|1381.05|38
1620843700000|2021-05-12 18:21:40|1385.96|1381.96|1386.95|1382.95|1386.97|1382.97|1385.46|1381.46|38
1620843710000|2021-05-12 18:21:50|1386.91|1382.91|1385.67|1381.67|1387.04|1383.04|1385.67|1381.67|37
1620843720000|2021-05-12 18:22:00|1385.79|1381.79|1386.24|1382.24|1386.69|1382.69|1385.6|1381.6|36
1620843730000|2021-05-12 18:22:10|1386.27|1382.27|1387.43|1383.43|1388.15|1384.15|1386.17|1382.17|34
1620843740000|2021-05-12 18:22:20|1387.4|1383.4|1389.01|1385.01|1389.28|1385.28|1387.4|1383.4|36
1620843750000|2021-05-12 18:22:30|1389.05|1385.05|1389.96|1385.96|1390.03|1386.03|1388.98|1384.98|30
1620843760000|2021-05-12 18:22:40|1389.95|1385.95|1390.34|1386.34|1391.51|1387.51|1389.9|1385.9|34
1620843770000|2021-05-12 18:22:50|1390.39|1386.39|1390.91|1386.91|1392.37|1388.37|1390.12|1386.12|29
1620843780000|2021-05-12 18:23:00|1391.15|1387.15|1389.62|1385.62|1391.28|1387.28|1389.29|1385.29|34
1620843790000|2021-05-12 18:23:10|1389.87|1385.87|1391.71|1387.71|1391.74|1387.74|1389.44|1385.44|33
1620843800000|2021-05-12 18:23:20|1391.64|1387.64|1392.48|1388.48|1392.76|1388.76|1391.64|1387.64|27
1620843810000|2021-05-12 18:23:30|1392.47|1388.47|1392.41|1388.41|1393.88|1389.88|1392.19|1388.19|31
1620843820000|2021-05-12 18:23:40|1392.38|1388.38|1393.41|1389.41|1393.41|1389.41|1392.19|1388.19|20
1620843830000|2021-05-12 18:23:50|1393.66|1389.66|1394.6|1390.6|1394.85|1390.85|1393.66|1389.66|26
1620843840000|2021-05-12 18:24:00|1394.55|1390.55|1396.6|1392.6|1396.61|1392.61|1394.55|1390.55|33
1620843850000|2021-05-12 18:24:10|1396.64|1392.64|1399.13|1395.13|1399.13|1395.13|1396.64|1392.64|28
1620843860000|2021-05-12 18:24:20|1399.15|1395.15|1396.5|1392.5|1399.29|1395.29|1396.47|1392.47|31
1620843870000|2021-05-12 18:24:30|1396.46|1392.46|1394.51|1390.51|1396.5|1392.5|1394.23|1390.23|38
1620843880000|2021-05-12 18:24:40|1395.36|1391.36|1393.46|1389.46|1395.59|1391.59|1393.05|1389.05|35
1620843890000|2021-05-12 18:24:50|1393.37|1389.37|1393.63|1389.63|1394|1390|1392.97|1388.97|33
1620843900000|2021-05-12 18:25:00|1393.85|1389.85|1395.83|1391.83|1396.38|1392.38|1393.85|1389.85|34
1620843910000|2021-05-12 18:25:10|1395.85|1391.85|1398.22|1394.22|1398.67|1394.67|1395.85|1391.85|35
1620843920000|2021-05-12 18:25:20|1398.23|1394.23|1397.27|1393.27|1398.23|1394.23|1397.27|1393.27|30
1620843930000|2021-05-12 18:25:30|1397.38|1393.38|1397.39|1393.39|1397.39|1393.39|1396.52|1392.52|31
1620843940000|2021-05-12 18:25:40|1397.4|1393.4|1397.67|1393.67|1397.67|1393.67|1397.27|1393.27|27
1620843950000|2021-05-12 18:25:50|1397.69|1393.69|1398.09|1394.09|1398.24|1394.24|1397.51|1393.51|25
1620843960000|2021-05-12 18:26:00|1398.1|1394.1|1399.29|1395.29|1399.29|1395.29|1398.1|1394.1|30
1620843970000|2021-05-12 18:26:10|1399.34|1395.34|1397.92|1393.92|1399.35|1395.35|1397.27|1393.27|33
1620843980000|2021-05-12 18:26:20|1397.86|1393.86|1399.25|1395.25|1399.25|1395.25|1397.76|1393.76|30
1620843990000|2021-05-12 18:26:30|1399.42|1395.42|1399.56|1395.56|1399.59|1395.59|1399.42|1395.42|33
1620844000000|2021-05-12 18:26:40|1399.47|1395.47|1399.73|1395.73|1399.85|1395.85|1399.42|1395.42|26
1620844010000|2021-05-12 18:26:50|1399.77|1395.77|1400.64|1396.64|1400.64|1396.64|1399.77|1395.77|26
1620844020000|2021-05-12 18:27:00|1400.65|1396.65|1401.84|1397.84|1401.85|1397.85|1400.65|1396.65|29
1620844030000|2021-05-12 18:27:10|1401.89|1397.89|1400.13|1396.13|1401.98|1397.98|1400.13|1396.13|32
1620844040000|2021-05-12 18:27:20|1399.92|1395.92|1400.55|1396.55|1400.56|1396.56|1399.49|1395.49|38
1620844050000|2021-05-12 18:27:30|1400.8|1396.8|1400.82|1396.82|1400.83|1396.83|1400.12|1396.12|35
1620844060000|2021-05-12 18:27:40|1400.81|1396.81|1400.69|1396.69|1400.84|1396.84|1400.34|1396.34|32
1620844070000|2021-05-12 18:27:50|1400.67|1396.67|1401.27|1397.27|1401.27|1397.27|1400.52|1396.52|33
1620844080000|2021-05-12 18:28:00|1401.29|1397.29|1401.43|1397.43|1401.43|1397.43|1401.29|1397.29|16
1620844090000|2021-05-12 18:28:10|1401.48|1397.48|1401.06|1397.06|1401.48|1397.48|1400.9|1396.9|27
1620844100000|2021-05-12 18:28:20|1401.08|1397.08|1401.51|1397.51|1401.93|1397.93|1401.06|1397.06|26
1620844110000|2021-05-12 18:28:30|1401.41|1397.41|1401.47|1397.47|1401.52|1397.52|1401.13|1397.13|29
1620844120000|2021-05-12 18:28:40|1401.48|1397.48|1401.96|1397.96|1402.02|1398.02|1401.48|1397.48|31
1620844130000|2021-05-12 18:28:50|1401.93|1397.93|1401.89|1397.89|1402.21|1398.21|1401.89|1397.89|30
1620844140000|2021-05-12 18:29:00|1401.9|1397.9|1401.78|1397.78|1402.06|1398.06|1401.45|1397.45|30
1620844150000|2021-05-12 18:29:10|1402.19|1398.19|1403.11|1399.11|1403.2|1399.2|1401.97|1397.97|21
1620844160000|2021-05-12 18:29:20|1403.31|1399.31|1404.98|1400.98|1404.98|1400.98|1403.31|1399.31|21
1620844170000|2021-05-12 18:29:30|1404.8|1400.8|1406.2|1402.2|1406.5|1402.5|1404.8|1400.8|30
1620844180000|2021-05-12 18:29:40|1406.57|1402.57|1407.8|1403.8|1407.8|1403.8|1406.57|1402.57|32
1620844190000|2021-05-12 18:29:50|1407.41|1403.41|1406.87|1402.87|1407.72|1403.72|1406.65|1402.65|24
1620844200000|2021-05-12 18:30:00|1406.88|1402.88|1402.8|1398.8|1406.95|1402.95|1402.8|1398.8|38
1620844210000|2021-05-12 18:30:10|1402.76|1398.76|1400.08|1396.08|1402.77|1398.77|1400.08|1396.08|37
1620844220000|2021-05-12 18:30:20|1399.57|1395.57|1397.48|1393.48|1399.89|1395.89|1397.38|1393.38|37
1620844230000|2021-05-12 18:30:30|1397.24|1393.24|1394.49|1390.49|1397.24|1393.24|1394.45|1390.45|37
1620844240000|2021-05-12 18:30:40|1394.53|1390.53|1393.25|1389.25|1395.56|1391.56|1393.25|1389.25|38
1620844250000|2021-05-12 18:30:50|1393.14|1389.14|1392.76|1388.76|1393.23|1389.23|1392.68|1388.68|32
1620844260000|2021-05-12 18:31:00|1392.96|1388.96|1392.77|1388.77|1393.41|1389.41|1392.63|1388.63|33
1620844270000|2021-05-12 18:31:10|1392.85|1388.85|1392.55|1388.55|1393.45|1389.45|1392.1|1388.1|33
1620844280000|2021-05-12 18:31:20|1392.77|1388.77|1395.25|1391.25|1395.31|1391.31|1392.22|1388.22|34
1620844290000|2021-05-12 18:31:30|1395.3|1391.3|1396.35|1392.35|1396.35|1392.35|1392.87|1388.87|37
1620844300000|2021-05-12 18:31:40|1395.52|1391.52|1394.27|1390.27|1397.26|1393.26|1394.27|1390.27|41
1620844310000|2021-05-12 18:31:50|1394.07|1390.07|1392.3|1388.3|1394.27|1390.27|1390.53|1386.53|39
1620844320000|2021-05-12 18:32:00|1392.16|1388.16|1390.16|1386.16|1392.3|1388.3|1389.84|1385.84|37
1620844330000|2021-05-12 18:32:10|1390.14|1386.14|1388.17|1384.17|1390.14|1386.14|1387.91|1383.91|39
1620844340000|2021-05-12 18:32:20|1388.14|1384.14|1389.25|1385.25|1390.1|1386.1|1387.66|1383.66|38
1620844350000|2021-05-12 18:32:30|1389.4|1385.4|1389.03|1385.03|1390.35|1386.35|1389.03|1385.03|37
1620844360000|2021-05-12 18:32:40|1388.7|1384.7|1387.92|1383.92|1389.07|1385.07|1387.92|1383.92|36
1620844370000|2021-05-12 18:32:50|1388|1384|1389.09|1385.09|1389.56|1385.56|1387.86|1383.86|34
1620844380000|2021-05-12 18:33:00|1388.85|1384.85|1389.51|1385.51|1391.4|1387.4|1388.21|1384.21|37
1620844390000|2021-05-12 18:33:10|1389.49|1385.49|1389.63|1385.63|1390.59|1386.59|1388.21|1384.21|37
1620844400000|2021-05-12 18:33:20|1389.39|1385.39|1386.62|1382.62|1389.39|1385.39|1386.57|1382.57|35
1620844410000|2021-05-12 18:33:30|1386.63|1382.63|1386.12|1382.12|1386.63|1382.63|1385.67|1381.67|35
1620844420000|2021-05-12 18:33:40|1386.1|1382.1|1383.94|1379.94|1386.53|1382.53|1383.94|1379.94|39
1620844430000|2021-05-12 18:33:50|1383.93|1379.93|1383.53|1379.53|1384.67|1380.67|1382.84|1378.84|24
1620844440000|2021-05-12 18:34:00|1383.46|1379.46|1382.21|1378.21|1383.61|1379.61|1381.96|1377.96|34
1620844450000|2021-05-12 18:34:10|1383.08|1379.08|1385.26|1381.26|1385.26|1381.26|1382.2|1378.2|35
1620844460000|2021-05-12 18:34:20|1385.25|1381.25|1388.8|1384.8|1388.8|1384.8|1385.08|1381.08|34
1620844470000|2021-05-12 18:34:30|1388.71|1384.71|1389.07|1385.07|1389.17|1385.17|1388.18|1384.18|39
1620844480000|2021-05-12 18:34:40|1389.11|1385.11|1390.13|1386.13|1390.13|1386.13|1388.4|1384.4|36
1620844490000|2021-05-12 18:34:50|1390.3|1386.3|1390.26|1386.26|1390.99|1386.99|1390.03|1386.03|33
1620844500000|2021-05-12 18:35:00|1389.87|1385.87|1391.01|1387.01|1391.01|1387.01|1389.51|1385.51|28
1620844510000|2021-05-12 18:35:10|1390.96|1386.96|1392.74|1388.74|1393.11|1389.11|1390.94|1386.94|37
1620844520000|2021-05-12 18:35:20|1392.71|1388.71|1390.09|1386.09|1392.74|1388.74|1389.98|1385.98|39
1620844530000|2021-05-12 18:35:30|1390.14|1386.14|1390.13|1386.13|1391.29|1387.29|1389.98|1385.98|35
1620844540000|2021-05-12 18:35:40|1390.14|1386.14|1387.17|1383.17|1390.26|1386.26|1387.17|1383.17|37
1620844550000|2021-05-12 18:35:50|1386.93|1382.93|1386.99|1382.99|1387.1|1383.1|1386.36|1382.36|38
1620844560000|2021-05-12 18:36:00|1386.61|1382.61|1382.86|1378.86|1386.74|1382.74|1382.86|1378.86|30
1620844570000|2021-05-12 18:36:10|1382.87|1378.87|1382.25|1378.25|1383.61|1379.61|1381.42|1377.42|39
1620844580000|2021-05-12 18:36:20|1382.18|1378.18|1384.42|1380.42|1384.61|1380.61|1381.9|1377.9|36
1620844590000|2021-05-12 18:36:30|1384.54|1380.54|1386.13|1382.13|1386.23|1382.23|1384.54|1380.54|34
1620844600000|2021-05-12 18:36:40|1386.32|1382.32|1381.93|1377.93|1386.46|1382.46|1381.72|1377.72|37
1620844610000|2021-05-12 18:36:50|1381.72|1377.72|1382.09|1378.09|1382.73|1378.73|1380.95|1376.95|30
1620844620000|2021-05-12 18:37:00|1381.92|1377.92|1382.35|1378.35|1382.5|1378.5|1381.37|1377.37|35
1620844630000|2021-05-12 18:37:10|1382.46|1378.46|1383.49|1379.49|1383.49|1379.49|1382.26|1378.26|34
1620844640000|2021-05-12 18:37:20|1383.5|1379.5|1388.48|1384.48|1388.48|1384.48|1383.21|1379.21|33
1620844650000|2021-05-12 18:37:30|1388.59|1384.59|1388.76|1384.76|1388.82|1384.82|1388.03|1384.03|35
1620844660000|2021-05-12 18:37:40|1388.7|1384.7|1385.76|1381.76|1388.72|1384.72|1385.62|1381.62|37
1620844670000|2021-05-12 18:37:50|1385.69|1381.69|1385.93|1381.93|1387.4|1383.4|1385.33|1381.33|36
1620844680000|2021-05-12 18:38:00|1385.69|1381.69|1384.08|1380.08|1387.27|1383.27|1384.07|1380.07|40
1620844690000|2021-05-12 18:38:10|1384.46|1380.46|1385.41|1381.41|1385.6|1381.6|1383.61|1379.61|36
1620844700000|2021-05-12 18:38:20|1385.21|1381.21|1386.6|1382.6|1386.77|1382.77|1385.21|1381.21|35
1620844710000|2021-05-12 18:38:30|1386.81|1382.81|1388.9|1384.9|1388.9|1384.9|1386.11|1382.11|35
1620844720000|2021-05-12 18:38:40|1388.71|1384.71|1386.88|1382.88|1388.71|1384.71|1386.53|1382.53|33
1620844730000|2021-05-12 18:38:50|1386.8|1382.8|1386.5|1382.5|1386.8|1382.8|1385.09|1381.09|35
1620844740000|2021-05-12 18:39:00|1385.87|1381.87|1386.54|1382.54|1386.75|1382.75|1385.44|1381.44|35
1620844750000|2021-05-12 18:39:10|1386.52|1382.52|1386.22|1382.22|1386.9|1382.9|1385.95|1381.95|33
1620844760000|2021-05-12 18:39:20|1386.18|1382.18|1386.56|1382.56|1386.89|1382.89|1386.09|1382.09|35
1620844770000|2021-05-12 18:39:30|1386.57|1382.57|1385.09|1381.09|1386.57|1382.57|1384.83|1380.83|26
1620844780000|2021-05-12 18:39:40|1384.84|1380.84|1384.28|1380.28|1385.22|1381.22|1384.28|1380.28|35
1620844790000|2021-05-12 18:39:50|1384.22|1380.22|1384.99|1380.99|1385.53|1381.53|1384.22|1380.22|32
1620844800000|2021-05-12 18:40:00|1384.98|1380.98|1383.89|1379.89|1384.98|1380.98|1383.87|1379.87|35
1620844810000|2021-05-12 18:40:10|1383.73|1379.73|1382.06|1378.06|1383.73|1379.73|1381.99|1377.99|38
1620844820000|2021-05-12 18:40:20|1382.01|1378.01|1380.05|1376.05|1382.01|1378.01|1380.05|1376.05|36
1620844830000|2021-05-12 18:40:30|1380.28|1376.28|1380.04|1376.04|1380.4|1376.4|1379.19|1375.19|37
1620844840000|2021-05-12 18:40:40|1380.48|1376.48|1380.38|1376.38|1381.27|1377.27|1380.38|1376.38|38
1620844850000|2021-05-12 18:40:50|1380.17|1376.17|1381.28|1377.28|1381.28|1377.28|1379.7|1375.7|37
1620844860000|2021-05-12 18:41:00|1381.21|1377.21|1380.38|1376.38|1382.19|1378.19|1380.08|1376.08|38
1620844870000|2021-05-12 18:41:10|1379.85|1375.85|1379.8|1375.8|1380.28|1376.28|1378.35|1374.35|38
1620844880000|2021-05-12 18:41:20|1379.75|1375.75|1379.23|1375.23|1379.92|1375.92|1378.02|1374.02|39
1620844890000|2021-05-12 18:41:30|1379.08|1375.08|1379.47|1375.47|1379.57|1375.57|1378.62|1374.62|38
1620844900000|2021-05-12 18:41:40|1379.28|1375.28|1376.77|1372.77|1379.46|1375.46|1376.25|1372.25|37
1620844910000|2021-05-12 18:41:50|1376.86|1372.86|1378.46|1374.46|1378.46|1374.46|1376.62|1372.62|39
1620844920000|2021-05-12 18:42:00|1378.23|1374.23|1375.1|1371.1|1378.23|1374.23|1375.01|1371.01|40
1620844930000|2021-05-12 18:42:10|1375.42|1371.42|1375.99|1371.99|1377.42|1373.42|1374.68|1370.68|35
1620844940000|2021-05-12 18:42:20|1376.06|1372.06|1374.36|1370.36|1376.24|1372.24|1374.36|1370.36|36
1620844950000|2021-05-12 18:42:30|1373.61|1369.61|1371.57|1367.57|1373.97|1369.97|1371.57|1367.57|36
1620844960000|2021-05-12 18:42:40|1371.54|1367.54|1375.22|1371.22|1375.61|1371.61|1371.01|1367.01|37
1620844970000|2021-05-12 18:42:50|1375.16|1371.16|1377.57|1373.57|1377.64|1373.64|1375.16|1371.16|37
1620844980000|2021-05-12 18:43:00|1377.7|1373.7|1373.87|1369.87|1377.73|1373.73|1373.87|1369.87|37
1620844990000|2021-05-12 18:43:10|1373.93|1369.93|1372.94|1368.94|1374.34|1370.34|1372.14|1368.14|36
1620845000000|2021-05-12 18:43:20|1372.92|1368.92|1374.84|1370.84|1374.94|1370.94|1372.92|1368.92|35
1620845010000|2021-05-12 18:43:30|1374.7|1370.7|1376.09|1372.09|1376.11|1372.11|1374.7|1370.7|33
1620845020000|2021-05-12 18:43:40|1375.98|1371.98|1375.29|1371.29|1376.14|1372.14|1374.81|1370.81|38
1620845030000|2021-05-12 18:43:50|1375.4|1371.4|1376.55|1372.55|1376.79|1372.79|1375.39|1371.39|34
1620845040000|2021-05-12 18:44:00|1376.67|1372.67|1379.66|1375.66|1379.66|1375.66|1376.55|1372.55|29
1620845050000|2021-05-12 18:44:10|1379.68|1375.68|1379.97|1375.97|1380.64|1376.64|1379.24|1375.24|29
1620845060000|2021-05-12 18:44:20|1380.06|1376.06|1381.05|1377.05|1381.81|1377.81|1380.06|1376.06|27
1620845070000|2021-05-12 18:44:30|1381.19|1377.19|1385.39|1381.39|1385.39|1381.39|1381.19|1377.19|28
1620845080000|2021-05-12 18:44:40|1385.72|1381.72|1387.41|1383.41|1387.47|1383.47|1385.72|1381.72|25
1620845090000|2021-05-12 18:44:50|1387.71|1383.71|1388.13|1384.13|1388.19|1384.19|1387.71|1383.71|34
1620845100000|2021-05-12 18:45:00|1388.25|1384.25|1388.41|1384.41|1388.7|1384.7|1387.81|1383.81|34
1620845110000|2021-05-12 18:45:10|1388.43|1384.43|1390.52|1386.52|1390.52|1386.52|1388.43|1384.43|33
1620845120000|2021-05-12 18:45:20|1390.61|1386.61|1393.18|1389.18|1393.18|1389.18|1390.06|1386.06|26
1620845130000|2021-05-12 18:45:30|1393.3|1389.3|1393.94|1389.94|1394|1390|1392.15|1388.15|28
1620845140000|2021-05-12 18:45:40|1394.09|1390.09|1394.6|1390.6|1394.88|1390.88|1393.81|1389.81|34
1620845150000|2021-05-12 18:45:50|1394.59|1390.59|1396.31|1392.31|1396.32|1392.32|1394.48|1390.48|35
1620845160000|2021-05-12 18:46:00|1396.02|1392.02|1396.14|1392.14|1396.31|1392.31|1395.45|1391.45|32
1620845170000|2021-05-12 18:46:10|1396.13|1392.13|1396.27|1392.27|1396.27|1392.27|1395.55|1391.55|35
1620845180000|2021-05-12 18:46:20|1396.33|1392.33|1396.89|1392.89|1396.9|1392.9|1396.31|1392.31|28
1620845190000|2021-05-12 18:46:30|1396.72|1392.72|1396.42|1392.42|1396.92|1392.92|1396.15|1392.15|34
1620845200000|2021-05-12 18:46:40|1396.31|1392.31|1395.36|1391.36|1396.49|1392.49|1395.36|1391.36|25
1620845210000|2021-05-12 18:46:50|1395.19|1391.19|1394.85|1390.85|1395.37|1391.37|1393.26|1389.26|36
1620845220000|2021-05-12 18:47:00|1395.05|1391.05|1395.67|1391.67|1396.68|1392.68|1395.05|1391.05|39
1620845230000|2021-05-12 18:47:10|1395.09|1391.09|1394.06|1390.06|1395.09|1391.09|1393.75|1389.75|39
1620845240000|2021-05-12 18:47:20|1393.99|1389.99|1392.94|1388.94|1393.99|1389.99|1392.43|1388.43|33
1620845250000|2021-05-12 18:47:30|1392.95|1388.95|1394.21|1390.21|1394.71|1390.71|1392.93|1388.93|33
1620845260000|2021-05-12 18:47:40|1394.19|1390.19|1396.64|1392.64|1396.86|1392.86|1392.94|1388.94|38
1620845270000|2021-05-12 18:47:50|1396.65|1392.65|1397.54|1393.54|1397.69|1393.69|1396.65|1392.65|36
1620845280000|2021-05-12 18:48:00|1397.29|1393.29|1399.16|1395.16|1399.48|1395.48|1397.15|1393.15|38
1620845290000|2021-05-12 18:48:10|1399.19|1395.19|1401.24|1397.24|1401.24|1397.24|1398.08|1394.08|35
1620845300000|2021-05-12 18:48:20|1401.26|1397.26|1403.98|1399.98|1403.98|1399.98|1401.26|1397.26|32
1620845310000|2021-05-12 18:48:30|1403.99|1399.99|1403.92|1399.92|1404.01|1400.01|1403.65|1399.65|32
1620845320000|2021-05-12 18:48:40|1403.94|1399.94|1404.7|1400.7|1405.01|1401.01|1403.94|1399.94|28
1620845330000|2021-05-12 18:48:50|1404.67|1400.67|1404|1400|1404.97|1400.97|1403.92|1399.92|29
1620845340000|2021-05-12 18:49:00|1403.99|1399.99|1406.27|1402.27|1406.29|1402.29|1403.99|1399.99|27
1620845350000|2021-05-12 18:49:10|1406.39|1402.39|1407.45|1403.45|1407.73|1403.73|1406.37|1402.37|34
1620845360000|2021-05-12 18:49:20|1407.53|1403.53|1406.91|1402.91|1407.53|1403.53|1406.7|1402.7|29
1620845370000|2021-05-12 18:49:30|1406.9|1402.9|1407.84|1403.84|1408.19|1404.19|1406.86|1402.86|33
1620845380000|2021-05-12 18:49:40|1407.78|1403.78|1408.06|1404.06|1408.09|1404.09|1406.82|1402.82|37
1620845390000|2021-05-12 18:49:50|1407.91|1403.91|1408.61|1404.61|1409.17|1405.17|1407.46|1403.46|35
1620845400000|2021-05-12 18:50:00|1409.13|1405.13|1410.68|1406.68|1411.11|1407.11|1409.12|1405.12|40
1620845410000|2021-05-12 18:50:10|1409.62|1405.62|1408.84|1404.84|1410.99|1406.99|1407.91|1403.91|38
1620845420000|2021-05-12 18:50:20|1408.99|1404.99|1409.27|1405.27|1409.83|1405.83|1408.64|1404.64|36
1620845430000|2021-05-12 18:50:30|1408.95|1404.95|1406.76|1402.76|1408.95|1404.95|1406.5|1402.5|35
1620845440000|2021-05-12 18:50:40|1406.51|1402.51|1407.51|1403.51|1408.64|1404.64|1406.51|1402.51|37
1620845450000|2021-05-12 18:50:50|1407.35|1403.35|1408.24|1404.24|1408.26|1404.26|1406.69|1402.69|40
1620845460000|2021-05-12 18:51:00|1408.2|1404.2|1408.57|1404.57|1408.58|1404.58|1407.91|1403.91|35
1620845470000|2021-05-12 18:51:10|1408.37|1404.37|1406.94|1402.94|1408.55|1404.55|1406.8|1402.8|39
1620845480000|2021-05-12 18:51:20|1406.84|1402.84|1407.99|1403.99|1408.78|1404.78|1406.11|1402.11|36
1620845490000|2021-05-12 18:51:30|1408.03|1404.03|1407.83|1403.83|1408.45|1404.45|1406.9|1402.9|34
1620845500000|2021-05-12 18:51:40|1407.82|1403.82|1410.96|1406.96|1410.96|1406.96|1407.8|1403.8|29
1620845510000|2021-05-12 18:51:50|1410.97|1406.97|1411.09|1407.09|1411.13|1407.13|1410.12|1406.12|28
1620845520000|2021-05-12 18:52:00|1411.06|1407.06|1411.22|1407.22|1411.32|1407.32|1410.97|1406.97|25
1620845530000|2021-05-12 18:52:10|1411.2|1407.2|1411.13|1407.13|1411.28|1407.28|1410.51|1406.51|37
1620845540000|2021-05-12 18:52:20|1411.04|1407.04|1409.61|1405.61|1411.04|1407.04|1409.01|1405.01|39
1620845550000|2021-05-12 18:52:30|1409.42|1405.42|1407.75|1403.75|1409.43|1405.43|1405.9|1401.9|40
1620845560000|2021-05-12 18:52:40|1407.73|1403.73|1405.73|1401.73|1408.37|1404.37|1405.73|1401.73|34
1620845570000|2021-05-12 18:52:50|1405.8|1401.8|1405.03|1401.03|1406.16|1402.16|1405.03|1401.03|32
1620845580000|2021-05-12 18:53:00|1405.97|1401.97|1404.75|1400.75|1405.97|1401.97|1403.46|1399.46|35
1620845590000|2021-05-12 18:53:10|1404.36|1400.36|1401.88|1397.88|1404.57|1400.57|1401.86|1397.86|38
1620845600000|2021-05-12 18:53:20|1401.87|1397.87|1400.29|1396.29|1401.89|1397.89|1400.29|1396.29|34
1620845610000|2021-05-12 18:53:30|1400.27|1396.27|1396.68|1392.68|1400.5|1396.5|1396.52|1392.52|32
1620845620000|2021-05-12 18:53:40|1396.69|1392.69|1397.65|1393.65|1398.02|1394.02|1396.47|1392.47|36
1620845630000|2021-05-12 18:53:50|1397.62|1393.62|1396.16|1392.16|1397.62|1393.62|1396.07|1392.07|35
1620845640000|2021-05-12 18:54:00|1396.19|1392.19|1399.2|1395.2|1399.2|1395.2|1396|1392|37
1620845650000|2021-05-12 18:54:10|1399.06|1395.06|1401.73|1397.73|1401.84|1397.84|1399.06|1395.06|34
1620845660000|2021-05-12 18:54:20|1401.68|1397.68|1402.89|1398.89|1402.89|1398.89|1401.09|1397.09|36
1620845670000|2021-05-12 18:54:30|1402.86|1398.86|1404.43|1400.43|1405.66|1401.66|1402.39|1398.39|36
1620845680000|2021-05-12 18:54:40|1404.44|1400.44|1405.67|1401.67|1406.31|1402.31|1404.36|1400.36|34
1620845690000|2021-05-12 18:54:50|1405.78|1401.78|1406.68|1402.68|1406.85|1402.85|1405.78|1401.78|37
1620845700000|2021-05-12 18:55:00|1406.7|1402.7|1407.83|1403.83|1408.69|1404.69|1406.7|1402.7|40
1620845710000|2021-05-12 18:55:10|1407.92|1403.92|1404.06|1400.06|1407.92|1403.92|1403.99|1399.99|39
1620845720000|2021-05-12 18:55:20|1403.99|1399.99|1404.15|1400.15|1404.58|1400.58|1403.83|1399.83|36
1620845730000|2021-05-12 18:55:30|1404.13|1400.13|1403.22|1399.22|1404.41|1400.41|1403.1|1399.1|37
1620845740000|2021-05-12 18:55:40|1403.21|1399.21|1401.99|1397.99|1403.51|1399.51|1401.5|1397.5|38
1620845750000|2021-05-12 18:55:50|1402|1398|1404.26|1400.26|1404.64|1400.64|1401.54|1397.54|37
1620845760000|2021-05-12 18:56:00|1404.25|1400.25|1404.01|1400.01|1404.82|1400.82|1403.98|1399.98|37
1620845770000|2021-05-12 18:56:10|1404.17|1400.17|1405.98|1401.98|1406.16|1402.16|1403.94|1399.94|35
1620845780000|2021-05-12 18:56:20|1405.89|1401.89|1405.39|1401.39|1406.48|1402.48|1403.96|1399.96|38
1620845790000|2021-05-12 18:56:30|1405.46|1401.46|1406.36|1402.36|1407.03|1403.03|1405.39|1401.39|35
1620845800000|2021-05-12 18:56:40|1406.34|1402.34|1406.86|1402.86|1407|1403|1406.14|1402.14|28
1620845810000|2021-05-12 18:56:50|1406.83|1402.83|1406.37|1402.37|1406.83|1402.83|1405.34|1401.34|36
1620845820000|2021-05-12 18:57:00|1406.47|1402.47|1405.72|1401.72|1406.8|1402.8|1405.72|1401.72|29
1620845830000|2021-05-12 18:57:10|1405.76|1401.76|1409.02|1405.02|1409.02|1405.02|1405.76|1401.76|35
1620845840000|2021-05-12 18:57:20|1408.98|1404.98|1408.38|1404.38|1408.99|1404.99|1407.98|1403.98|35
1620845850000|2021-05-12 18:57:30|1408.55|1404.55|1408.87|1404.87|1408.98|1404.98|1408.03|1404.03|38
1620845860000|2021-05-12 18:57:40|1408.94|1404.94|1410.45|1406.45|1411.36|1407.36|1408.45|1404.45|34
1620845870000|2021-05-12 18:57:50|1410.43|1406.43|1412.86|1408.86|1412.86|1408.86|1410.38|1406.38|33
1620845880000|2021-05-12 18:58:00|1413.3|1409.3|1412.19|1408.19|1414.48|1410.48|1412.18|1408.18|39
1620845890000|2021-05-12 18:58:10|1412.44|1408.44|1414.02|1410.02|1414.07|1410.07|1411.94|1407.94|37
1620845900000|2021-05-12 18:58:20|1414.18|1410.18|1413.95|1409.95|1415.56|1411.56|1413.95|1409.95|38
1620845910000|2021-05-12 18:58:30|1413.99|1409.99|1413.84|1409.84|1414.89|1410.89|1413.83|1409.83|36
1620845920000|2021-05-12 18:58:40|1414.34|1410.34|1414.02|1410.02|1414.86|1410.86|1413.08|1409.08|37
1620845930000|2021-05-12 18:58:50|1414.16|1410.16|1414.46|1410.46|1414.83|1410.83|1414.11|1410.11|36
1620845940000|2021-05-12 18:59:00|1414.43|1410.43|1414.69|1410.69|1414.73|1410.73|1414.12|1410.12|27
1620845950000|2021-05-12 18:59:10|1414.68|1410.68|1413.48|1409.48|1414.68|1410.68|1413.48|1409.48|36
1620845960000|2021-05-12 18:59:20|1413.46|1409.46|1411.46|1407.46|1413.49|1409.49|1411.33|1407.33|36
1620845970000|2021-05-12 18:59:30|1411.53|1407.53|1410.92|1406.92|1411.54|1407.54|1410.92|1406.92|33
1620845980000|2021-05-12 18:59:40|1410.93|1406.93|1413.46|1409.46|1413.46|1409.46|1410.93|1406.93|35
1620845990000|2021-05-12 18:59:50|1413.48|1409.48|1413.58|1409.58|1413.87|1409.87|1413.43|1409.43|26
1620846000000|2021-05-12 19:00:00|1413.57|1409.57|1412.25|1408.25|1413.57|1409.57|1412.25|1408.25|37
1620846010000|2021-05-12 19:00:10|1412.23|1408.23|1411.66|1407.66|1412.32|1408.32|1411.66|1407.66|37
1620846020000|2021-05-12 19:00:20|1411.64|1407.64|1407.54|1403.54|1411.73|1407.73|1407.25|1403.25|39
1620846030000|2021-05-12 19:00:30|1407.57|1403.57|1407.87|1403.87|1407.87|1403.87|1406.37|1402.37|35
1620846040000|2021-05-12 19:00:40|1408.01|1404.01|1409.81|1405.81|1410.83|1406.83|1408.01|1404.01|32
1620846050000|2021-05-12 19:00:50|1409.82|1405.82|1412.05|1408.05|1412.13|1408.13|1409.82|1405.82|25
1620846060000|2021-05-12 19:01:00|1411.96|1407.96|1409.84|1405.84|1411.96|1407.96|1409.84|1405.84|38
1620846070000|2021-05-12 19:01:10|1409.82|1405.82|1410.87|1406.87|1410.87|1406.87|1409.54|1405.54|34
1620846080000|2021-05-12 19:01:20|1410.98|1406.98|1412.33|1408.33|1412.49|1408.49|1410.77|1406.77|36
1620846090000|2021-05-12 19:01:30|1412.41|1408.41|1412.21|1408.21|1412.91|1408.91|1412.09|1408.09|39
1620846100000|2021-05-12 19:01:40|1412.27|1408.27|1410.15|1406.15|1412.27|1408.27|1410.08|1406.08|34
1620846110000|2021-05-12 19:01:50|1410.23|1406.23|1410.29|1406.29|1411.56|1407.56|1410.16|1406.16|35
1620846120000|2021-05-12 19:02:00|1410.42|1406.42|1410.18|1406.18|1410.79|1406.79|1410.13|1406.13|34
1620846130000|2021-05-12 19:02:10|1410.14|1406.14|1408.53|1404.53|1410.14|1406.14|1408.53|1404.53|36
1620846140000|2021-05-12 19:02:20|1408.51|1404.51|1408.82|1404.82|1410.04|1406.04|1407.49|1403.49|39
1620846150000|2021-05-12 19:02:30|1408.93|1404.93|1407.51|1403.51|1409.05|1405.05|1407.22|1403.22|36
1620846160000|2021-05-12 19:02:40|1407.48|1403.48|1406.53|1402.53|1407.69|1403.69|1406.45|1402.45|39
1620846170000|2021-05-12 19:02:50|1406.37|1402.37|1404.32|1400.32|1406.43|1402.43|1403.9|1399.9|38
1620846180000|2021-05-12 19:03:00|1404.31|1400.31|1407.74|1403.74|1407.74|1403.74|1404.31|1400.31|37
1620846190000|2021-05-12 19:03:10|1408.18|1404.18|1407.62|1403.62|1408.48|1404.48|1407.49|1403.49|36
1620846200000|2021-05-12 19:03:20|1407.55|1403.55|1407.25|1403.25|1407.68|1403.68|1406.54|1402.54|31
1620846210000|2021-05-12 19:03:30|1407.24|1403.24|1406.7|1402.7|1407.31|1403.31|1406.45|1402.45|34
1620846220000|2021-05-12 19:03:40|1406.57|1402.57|1405.67|1401.67|1406.57|1402.57|1405.67|1401.67|37
1620846230000|2021-05-12 19:03:50|1405.39|1401.39|1406.01|1402.01|1406.19|1402.19|1404.89|1400.89|36
1620846240000|2021-05-12 19:04:00|1405.95|1401.95|1406.16|1402.16|1406.16|1402.16|1404.37|1400.37|37
1620846250000|2021-05-12 19:04:10|1406.1|1402.1|1406.79|1402.79|1406.79|1402.79|1405.91|1401.91|37
1620846260000|2021-05-12 19:04:20|1406.71|1402.71|1410.01|1406.01|1410.37|1406.37|1406.71|1402.71|37
1620846270000|2021-05-12 19:04:30|1409.73|1405.73|1410.62|1406.62|1410.62|1406.62|1409.3|1405.3|34
1620846280000|2021-05-12 19:04:40|1410.55|1406.55|1410.89|1406.89|1410.9|1406.9|1410.3|1406.3|31
1620846290000|2021-05-12 19:04:50|1410.9|1406.9|1410.53|1406.53|1410.93|1406.93|1409.83|1405.83|35
1620846300000|2021-05-12 19:05:00|1410.76|1406.76|1411.76|1407.76|1412.68|1408.68|1410.37|1406.37|36
1620846310000|2021-05-12 19:05:10|1411.7|1407.7|1410.55|1406.55|1411.76|1407.76|1410.55|1406.55|35
1620846320000|2021-05-12 19:05:20|1410.44|1406.44|1408.18|1404.18|1410.46|1406.46|1408.14|1404.14|34
1620846330000|2021-05-12 19:05:30|1407.93|1403.93|1407.73|1403.73|1408.17|1404.17|1407.43|1403.43|33
1620846340000|2021-05-12 19:05:40|1407.44|1403.44|1407.03|1403.03|1407.44|1403.44|1406.94|1402.94|33
1620846350000|2021-05-12 19:05:50|1407.04|1403.04|1407.55|1403.55|1408.02|1404.02|1406.95|1402.95|31
1620846360000|2021-05-12 19:06:00|1407.53|1403.53|1408.5|1404.5|1408.87|1404.87|1407.35|1403.35|35
1620846370000|2021-05-12 19:06:10|1408.4|1404.4|1407.25|1403.25|1408.71|1404.71|1407.25|1403.25|35
1620846380000|2021-05-12 19:06:20|1407.08|1403.08|1406.18|1402.18|1407.11|1403.11|1405.93|1401.93|36
1620846390000|2021-05-12 19:06:30|1406.15|1402.15|1404.44|1400.44|1406.35|1402.35|1404.43|1400.43|37
1620846400000|2021-05-12 19:06:40|1404.01|1400.01|1404.02|1400.02|1404.93|1400.93|1403.85|1399.85|34
1620846410000|2021-05-12 19:06:50|1403.96|1399.96|1404.61|1400.61|1404.61|1400.61|1403.53|1399.53|38
1620846420000|2021-05-12 19:07:00|1404.77|1400.77|1404.01|1400.01|1405.04|1401.04|1403.96|1399.96|32
1620846430000|2021-05-12 19:07:10|1403.99|1399.99|1404.56|1400.56|1404.59|1400.59|1403.98|1399.98|31
1620846440000|2021-05-12 19:07:20|1404.55|1400.55|1403.71|1399.71|1405.3|1401.3|1403.64|1399.64|35
1620846450000|2021-05-12 19:07:30|1403.75|1399.75|1402.22|1398.22|1404.14|1400.14|1402.2|1398.2|33
1620846460000|2021-05-12 19:07:40|1402.13|1398.13|1401.37|1397.37|1402.13|1398.13|1401.23|1397.23|36
1620846470000|2021-05-12 19:07:50|1401.41|1397.41|1401.53|1397.53|1401.7|1397.7|1401.2|1397.2|36
1620846480000|2021-05-12 19:08:00|1401.86|1397.86|1402.62|1398.62|1403.16|1399.16|1401.86|1397.86|40
1620846490000|2021-05-12 19:08:10|1402.63|1398.63|1401.31|1397.31|1402.63|1398.63|1401.13|1397.13|36
1620846500000|2021-05-12 19:08:20|1401.34|1397.34|1400.5|1396.5|1401.35|1397.35|1400.47|1396.47|36
1620846510000|2021-05-12 19:08:30|1400.52|1396.52|1397.39|1393.39|1400.52|1396.52|1397.39|1393.39|34
1620846520000|2021-05-12 19:08:40|1397.06|1393.06|1396.36|1392.36|1397.47|1393.47|1396.15|1392.15|34
1620846530000|2021-05-12 19:08:50|1396.46|1392.46|1397.13|1393.13|1397.59|1393.59|1396.27|1392.27|37
1620846540000|2021-05-12 19:09:00|1397.23|1393.23|1399.95|1395.95|1400.29|1396.29|1397.16|1393.16|37
1620846550000|2021-05-12 19:09:10|1399.93|1395.93|1396.72|1392.72|1399.93|1395.93|1396.64|1392.64|34
1620846560000|2021-05-12 19:09:20|1396.5|1392.5|1396.6|1392.6|1397.22|1393.22|1396.34|1392.34|39
1620846570000|2021-05-12 19:09:30|1396.39|1392.39|1395.84|1391.84|1396.56|1392.56|1395.83|1391.83|33
1620846580000|2021-05-12 19:09:40|1395.68|1391.68|1395.54|1391.54|1396.12|1392.12|1395.4|1391.4|31
1620846590000|2021-05-12 19:09:50|1395.38|1391.38|1395.34|1391.34|1395.53|1391.53|1394.72|1390.72|31
1620846600000|2021-05-12 19:10:00|1395.37|1391.37|1394.72|1390.72|1395.39|1391.39|1394.68|1390.68|28
1620846610000|2021-05-12 19:10:10|1394.9|1390.9|1393.9|1389.9|1395.08|1391.08|1393.87|1389.87|36
1620846620000|2021-05-12 19:10:20|1393.87|1389.87|1392.28|1388.28|1393.93|1389.93|1392|1388|36
1620846630000|2021-05-12 19:10:30|1392.64|1388.64|1392.55|1388.55|1392.72|1388.72|1392.28|1388.28|20
1620846640000|2021-05-12 19:10:40|1392.29|1388.29|1391.52|1387.52|1392.3|1388.3|1391.27|1387.27|26
1620846650000|2021-05-12 19:10:50|1391.4|1387.4|1393.22|1389.22|1394.41|1390.41|1391.4|1387.4|32
1620846660000|2021-05-12 19:11:00|1393.37|1389.37|1391.73|1387.73|1393.59|1389.59|1391.68|1387.68|35
1620846670000|2021-05-12 19:11:10|1391.69|1387.69|1391.21|1387.21|1391.78|1387.78|1390.88|1386.88|36
1620846680000|2021-05-12 19:11:20|1391.3|1387.3|1390.26|1386.26|1391.3|1387.3|1390.07|1386.07|30
1620846690000|2021-05-12 19:11:30|1390.39|1386.39|1390.07|1386.07|1390.41|1386.41|1389.62|1385.62|29
1620846700000|2021-05-12 19:11:40|1390.06|1386.06|1389.08|1385.08|1390.11|1386.11|1389.08|1385.08|31
1620846710000|2021-05-12 19:11:50|1389.03|1385.03|1388.57|1384.57|1389.16|1385.16|1388.57|1384.57|24
1620846720000|2021-05-12 19:12:00|1388.53|1384.53|1390.03|1386.03|1390.03|1386.03|1388.48|1384.48|35
1620846730000|2021-05-12 19:12:10|1390.01|1386.01|1388.71|1384.71|1390.05|1386.05|1388.46|1384.46|28
1620846740000|2021-05-12 19:12:20|1388.63|1384.63|1388.7|1384.7|1388.85|1384.85|1388.29|1384.29|28
1620846750000|2021-05-12 19:12:30|1388.37|1384.37|1388.48|1384.48|1388.74|1384.74|1388.15|1384.15|25
1620846760000|2021-05-12 19:12:40|1388.25|1384.25|1388.12|1384.12|1388.58|1384.58|1387.93|1383.93|22
1620846770000|2021-05-12 19:12:50|1388.2|1384.2|1388.93|1384.93|1390.47|1386.47|1387.6|1383.6|38
1620846780000|2021-05-12 19:13:00|1388.5|1384.5|1390.36|1386.36|1390.46|1386.46|1388.39|1384.39|31
1620846790000|2021-05-12 19:13:10|1390.68|1386.68|1391.59|1387.59|1392.09|1388.09|1390.05|1386.05|26
1620846800000|2021-05-12 19:13:20|1391.71|1387.71|1390.46|1386.46|1391.71|1387.71|1390.44|1386.44|25
1620846810000|2021-05-12 19:13:30|1390.47|1386.47|1390.73|1386.73|1391.7|1387.7|1390.47|1386.47|26
1620846820000|2021-05-12 19:13:40|1390.78|1386.78|1391.88|1387.88|1392.64|1388.64|1390.78|1386.78|14
1620846830000|2021-05-12 19:13:50|1391.9|1387.9|1389.78|1385.78|1392.01|1388.01|1389.63|1385.63|30
1620846840000|2021-05-12 19:14:00|1389.85|1385.85|1389.68|1385.68|1390.36|1386.36|1389.68|1385.68|18
1620846850000|2021-05-12 19:14:10|1389.69|1385.69|1387.72|1383.72|1389.69|1385.69|1387.72|1383.72|23
1620846860000|2021-05-12 19:14:20|1387.84|1383.84|1387.96|1383.96|1388.04|1384.04|1387.79|1383.79|15
1620846870000|2021-05-12 19:14:30|1387.93|1383.93|1388.34|1384.34|1388.34|1384.34|1387.13|1383.13|31
1620846880000|2021-05-12 19:14:40|1388.33|1384.33|1387.74|1383.74|1388.53|1384.53|1387.74|1383.74|24
1620846890000|2021-05-12 19:14:50|1387.83|1383.83|1388.42|1384.42|1388.42|1384.42|1387.83|1383.83|22
1620846900000|2021-05-12 19:15:00|1388.44|1384.44|1386.78|1382.78|1388.51|1384.51|1386.75|1382.75|20
1620846910000|2021-05-12 19:15:10|1386.79|1382.79|1384.15|1380.15|1386.79|1382.79|1384|1380|25
1620846920000|2021-05-12 19:15:20|1384.16|1380.16|1386.05|1382.05|1386.07|1382.07|1384.16|1380.16|25
1620846930000|2021-05-12 19:15:30|1386.11|1382.11|1387.74|1383.74|1387.98|1383.98|1386.11|1382.11|25
1620846940000|2021-05-12 19:15:40|1387.76|1383.76|1388.21|1384.21|1388.48|1384.48|1387.76|1383.76|17
1620846950000|2021-05-12 19:15:50|1388.22|1384.22|1392.86|1388.86|1392.86|1388.86|1388.22|1384.22|29
1620846960000|2021-05-12 19:16:00|1391.05|1387.05|1393.98|1389.98|1394.15|1390.15|1391.05|1387.05|16
1620846970000|2021-05-12 19:16:10|1394.29|1390.29|1397.23|1393.23|1397.23|1393.23|1394.29|1390.29|18
1620846980000|2021-05-12 19:16:20|1397.33|1393.33|1397.38|1393.38|1397.62|1393.62|1396.61|1392.61|26
1620846990000|2021-05-12 19:16:30|1397.32|1393.32|1398.42|1394.42|1398.42|1394.42|1397.31|1393.31|21
1620847000000|2021-05-12 19:16:40|1398.64|1394.64|1399.82|1395.82|1399.82|1395.82|1398.26|1394.26|13
1620847010000|2021-05-12 19:16:50|1399.86|1395.86|1399.68|1395.68|1399.86|1395.86|1399.54|1395.54|3
1620847020000|2021-05-12 19:17:00|1399.54|1395.54|1398.82|1394.82|1399.77|1395.77|1398.75|1394.75|17
1620847030000|2021-05-12 19:17:10|1398.76|1394.76|1399.67|1395.67|1399.67|1395.67|1398.34|1394.34|23
1620847040000|2021-05-12 19:17:20|1400.08|1396.08|1400.19|1396.19|1400.9|1396.9|1400.08|1396.08|21
1620847050000|2021-05-12 19:17:30|1400.9|1396.9|1402.92|1398.92|1403.39|1399.39|1400.9|1396.9|10
1620847060000|2021-05-12 19:17:40|1403.06|1399.06|1403.23|1399.23|1403.23|1399.23|1402.83|1398.83|9
1620847070000|2021-05-12 19:17:50|1403.34|1399.34|1404.05|1400.05|1404.05|1400.05|1403.34|1399.34|12
1620847080000|2021-05-12 19:18:00|1404.07|1400.07|1408.17|1404.17|1408.19|1404.19|1403.43|1399.43|12
1620847090000|2021-05-12 19:18:10|1408.34|1404.34|1406.95|1402.95|1408.97|1404.97|1406.95|1402.95|23
1620847100000|2021-05-12 19:18:20|1407.18|1403.18|1407.57|1403.57|1408.11|1404.11|1406.95|1402.95|22
1620847110000|2021-05-12 19:18:30|1407.59|1403.59|1406.82|1402.82|1407.68|1403.68|1406.57|1402.57|35
1620847120000|2021-05-12 19:18:40|1406.78|1402.78|1407.5|1403.5|1407.59|1403.59|1406.4|1402.4|25
1620847130000|2021-05-12 19:18:50|1407.51|1403.51|1408.19|1404.19|1408.19|1404.19|1407.45|1403.45|15
1620847140000|2021-05-12 19:19:00|1408.24|1404.24|1409.3|1405.3|1409.3|1405.3|1407.45|1403.45|22
1620847150000|2021-05-12 19:19:10|1409.12|1405.12|1409.73|1405.73|1409.78|1405.78|1409.12|1405.12|15
1620847160000|2021-05-12 19:19:20|1410.27|1406.27|1411.93|1407.93|1412.4|1408.4|1410.27|1406.27|29
1620847170000|2021-05-12 19:19:30|1412.97|1408.97|1413.45|1409.45|1413.64|1409.64|1412.48|1408.48|17
1620847180000|2021-05-12 19:19:40|1413.86|1409.86|1414.95|1410.95|1415.05|1411.05|1413.26|1409.26|23
1620847190000|2021-05-12 19:19:50|1415.07|1411.07|1415.59|1411.59|1415.65|1411.65|1414.71|1410.71|22
1620847200000|2021-05-12 19:20:00|1415.66|1411.66|1413.61|1409.61|1415.75|1411.75|1413.61|1409.61|22
1620847210000|2021-05-12 19:20:10|1413.59|1409.59|1413.41|1409.41|1413.61|1409.61|1412.04|1408.04|31
1620847220000|2021-05-12 19:20:20|1413.43|1409.43|1414.33|1410.33|1414.33|1410.33|1413.41|1409.41|27
1620847230000|2021-05-12 19:20:30|1414.31|1410.31|1414.4|1410.4|1414.45|1410.45|1414|1410|23
1620847240000|2021-05-12 19:20:40|1414.33|1410.33|1414.23|1410.23|1414.33|1410.33|1413.88|1409.88|30
1620847250000|2021-05-12 19:20:50|1414.16|1410.16|1414.14|1410.14|1415.25|1411.25|1414.14|1410.14|24
1620847260000|2021-05-12 19:21:00|1414.23|1410.23|1410.86|1406.86|1414.24|1410.24|1410.86|1406.86|24
1620847270000|2021-05-12 19:21:10|1410.94|1406.94|1409.73|1405.73|1410.94|1406.94|1409.73|1405.73|17
1620847280000|2021-05-12 19:21:20|1409.48|1405.48|1409.98|1405.98|1410|1406|1408.19|1404.19|29
1620847290000|2021-05-12 19:21:30|1409.63|1405.63|1408.7|1404.7|1409.63|1405.63|1408.55|1404.55|14
1620847300000|2021-05-12 19:21:40|1408.87|1404.87|1411.27|1407.27|1411.27|1407.27|1408.87|1404.87|20
1620847310000|2021-05-12 19:21:50|1410.68|1406.68|1412.06|1408.06|1412.06|1408.06|1410.64|1406.64|10
1620847320000|2021-05-12 19:22:00|1412.07|1408.07|1412.57|1408.57|1412.7|1408.7|1412.06|1408.06|16
1620847330000|2021-05-12 19:22:10|1411.97|1407.97|1413.43|1409.43|1413.43|1409.43|1411.97|1407.97|17
1620847340000|2021-05-12 19:22:20|1413.47|1409.47|1414.13|1410.13|1414.13|1410.13|1412.64|1408.64|21
1620847350000|2021-05-12 19:22:30|1414.7|1410.7|1415.31|1411.31|1415.37|1411.37|1414.19|1410.19|20
1620847360000|2021-05-12 19:22:40|1415.05|1411.05|1414.87|1410.87|1415.06|1411.06|1414.26|1410.26|22
1620847370000|2021-05-12 19:22:50|1414.9|1410.9|1415.01|1411.01|1415.22|1411.22|1414.63|1410.63|18
1620847380000|2021-05-12 19:23:00|1415.05|1411.05|1416.1|1412.1|1416.46|1412.46|1415.05|1411.05|13
1620847390000|2021-05-12 19:23:10|1416.13|1412.13|1417.3|1413.3|1417.3|1413.3|1416.13|1412.13|25
1620847400000|2021-05-12 19:23:20|1417.32|1413.32|1417.77|1413.77|1418.04|1414.04|1417.18|1413.18|19
1620847410000|2021-05-12 19:23:30|1417.82|1413.82|1417.81|1413.81|1417.83|1413.83|1417.63|1413.63|20
1620847420000|2021-05-12 19:23:40|1417.83|1413.83|1417.94|1413.94|1417.96|1413.96|1417.75|1413.75|17
1620847430000|2021-05-12 19:23:50|1417.93|1413.93|1418.98|1414.98|1418.98|1414.98|1417.81|1413.81|20
1620847440000|2021-05-12 19:24:00|1419.02|1415.02|1417.16|1413.16|1419.02|1415.02|1416.96|1412.96|30
1620847450000|2021-05-12 19:24:10|1417.1|1413.1|1418.41|1414.41|1418.48|1414.48|1417.1|1413.1|24
1620847460000|2021-05-12 19:24:20|1418.43|1414.43|1417.74|1413.74|1418.95|1414.95|1417.43|1413.43|32
1620847470000|2021-05-12 19:24:30|1417.78|1413.78|1417.94|1413.94|1418.05|1414.05|1417.28|1413.28|23
1620847480000|2021-05-12 19:24:40|1417.9|1413.9|1417.92|1413.92|1418.07|1414.07|1416.91|1412.91|28
1620847490000|2021-05-12 19:24:50|1418.01|1414.01|1417.21|1413.21|1418.1|1414.1|1417.18|1413.18|21
1620847500000|2021-05-12 19:25:00|1417.73|1413.73|1417.13|1413.13|1417.86|1413.86|1417.01|1413.01|26
1620847510000|2021-05-12 19:25:10|1417.12|1413.12|1417.37|1413.37|1417.38|1413.38|1416.64|1412.64|26
1620847520000|2021-05-12 19:25:20|1417.2|1413.2|1416.94|1412.94|1417.36|1413.36|1416.76|1412.76|26
1620847530000|2021-05-12 19:25:30|1416.95|1412.95|1417.68|1413.68|1417.84|1413.84|1416.92|1412.92|21
1620847540000|2021-05-12 19:25:40|1417.59|1413.59|1419.16|1415.16|1419.16|1415.16|1417.38|1413.38|24
1620847550000|2021-05-12 19:25:50|1419.15|1415.15|1419.91|1415.91|1420.25|1416.25|1418.97|1414.97|16
1620847560000|2021-05-12 19:26:00|1419.92|1415.92|1419.82|1415.82|1420.35|1416.35|1419.82|1415.82|18
1620847570000|2021-05-12 19:26:10|1420.07|1416.07|1420.74|1416.74|1420.74|1416.74|1420.07|1416.07|13
1620847580000|2021-05-12 19:26:20|1420.84|1416.84|1420.48|1416.48|1421.21|1417.21|1419.95|1415.95|19
1620847590000|2021-05-12 19:26:30|1420.68|1416.68|1421.52|1417.52|1422.6|1418.6|1420.61|1416.61|22
1620847600000|2021-05-12 19:26:40|1421.88|1417.88|1423.06|1419.06|1423.06|1419.06|1421.52|1417.52|21
1620847610000|2021-05-12 19:26:50|1423.14|1419.14|1423.78|1419.78|1423.8|1419.8|1423.14|1419.14|17
1620847620000|2021-05-12 19:27:00|1423.54|1419.54|1423.28|1419.28|1424.74|1420.74|1423.28|1419.28|20
1620847630000|2021-05-12 19:27:10|1424.99|1420.99|1423.41|1419.41|1424.99|1420.99|1423.11|1419.11|9
1620847640000|2021-05-12 19:27:20|1423.35|1419.35|1423.28|1419.28|1424.27|1420.27|1423.25|1419.25|20
1620847650000|2021-05-12 19:27:30|1424.13|1420.13|1424.32|1420.32|1424.65|1420.65|1423.28|1419.28|17
1620847660000|2021-05-12 19:27:40|1424.49|1420.49|1424.45|1420.45|1424.6|1420.6|1424.29|1420.29|26
1620847670000|2021-05-12 19:27:50|1424.69|1420.69|1425.4|1421.4|1425.89|1421.89|1424.69|1420.69|16
1620847680000|2021-05-12 19:28:00|1425.34|1421.34|1421.96|1417.96|1425.36|1421.36|1421.96|1417.96|32
1620847690000|2021-05-12 19:28:10|1421.79|1417.79|1422.74|1418.74|1422.74|1418.74|1421.79|1417.79|18
1620847700000|2021-05-12 19:28:20|1422.57|1418.57|1422.57|1418.57|1422.98|1418.98|1422.57|1418.57|19
1620847710000|2021-05-12 19:28:30|1422.86|1418.86|1422.57|1418.57|1423.2|1419.2|1422.57|1418.57|16
1620847720000|2021-05-12 19:28:40|1422.84|1418.84|1425.55|1421.55|1425.73|1421.73|1422.57|1418.57|20
1620847730000|2021-05-12 19:28:50|1425.61|1421.61|1423.97|1419.97|1425.85|1421.85|1423.97|1419.97|28
1620847740000|2021-05-12 19:29:00|1423.96|1419.96|1423.21|1419.21|1424.11|1420.11|1423.21|1419.21|23
1620847750000|2021-05-12 19:29:10|1423.1|1419.1|1420.47|1416.47|1423.1|1419.1|1420.42|1416.42|35
1620847760000|2021-05-12 19:29:20|1420.45|1416.45|1420.73|1416.73|1420.86|1416.86|1419.91|1415.91|20
1620847770000|2021-05-12 19:29:30|1420.7|1416.7|1421.67|1417.67|1421.93|1417.93|1420.08|1416.08|26
1620847780000|2021-05-12 19:29:40|1421.64|1417.64|1420.98|1416.98|1421.64|1417.64|1420.2|1416.2|30
1620847790000|2021-05-12 19:29:50|1420.94|1416.94|1420.85|1416.85|1420.95|1416.95|1420.67|1416.67|8
1620847800000|2021-05-12 19:30:00|1421.16|1417.16|1419.12|1415.12|1421.3|1417.3|1419.12|1415.12|21
1620847810000|2021-05-12 19:30:10|1418.75|1414.75|1417.33|1413.33|1419.04|1415.04|1417.33|1413.33|25
1620847820000|2021-05-12 19:30:20|1417.37|1413.37|1416.37|1412.37|1417.67|1413.67|1416.37|1412.37|26
1620847830000|2021-05-12 19:30:30|1416.38|1412.38|1415.84|1411.84|1416.38|1412.38|1414.92|1410.92|32
1620847840000|2021-05-12 19:30:40|1415.86|1411.86|1416.86|1412.86|1417.36|1413.36|1415.86|1411.86|26
1620847850000|2021-05-12 19:30:50|1417|1413|1417.07|1413.07|1417.32|1413.32|1416.97|1412.97|17
1620847860000|2021-05-12 19:31:00|1417.11|1413.11|1419.44|1415.44|1419.75|1415.75|1417.07|1413.07|20
1620847870000|2021-05-12 19:31:10|1419.68|1415.68|1419.44|1415.44|1420.63|1416.63|1419.44|1415.44|14
1620847880000|2021-05-12 19:31:20|1420.18|1416.18|1419.89|1415.89|1420.19|1416.19|1419.44|1415.44|8
1620847890000|2021-05-12 19:31:30|1419.75|1415.75|1420.48|1416.48|1420.48|1416.48|1419.75|1415.75|7
1620847900000|2021-05-12 19:31:40|1420.65|1416.65|1421.86|1417.86|1421.95|1417.95|1417.96|1413.96|22
1620847910000|2021-05-12 19:31:50|1421.99|1417.99|1421.76|1417.76|1422.34|1418.34|1421.76|1417.76|26
1620847920000|2021-05-12 19:32:00|1421.9|1417.9|1423.24|1419.24|1423.28|1419.28|1421.9|1417.9|17
1620847930000|2021-05-12 19:32:10|1423.15|1419.15|1423.15|1419.15|1423.78|1419.78|1423.08|1419.08|14
1620847940000|2021-05-12 19:32:20|1423.12|1419.12|1423|1419|1423.44|1419.44|1423|1419|13
1620847950000|2021-05-12 19:32:30|1423.2|1419.2|1424.03|1420.03|1424.15|1420.15|1423.05|1419.05|20
1620847960000|2021-05-12 19:32:40|1424.1|1420.1|1420.67|1416.67|1424.26|1420.26|1420.5|1416.5|33
1620847970000|2021-05-12 19:32:50|1420.62|1416.62|1419.69|1415.69|1420.76|1416.76|1419.25|1415.25|26
1620847980000|2021-05-12 19:33:00|1419.73|1415.73|1419.44|1415.44|1421.11|1417.11|1419.44|1415.44|31
1620847990000|2021-05-12 19:33:10|1419.42|1415.42|1419.42|1415.42|1419.74|1415.74|1419.28|1415.28|20
1620848000000|2021-05-12 19:33:20|1419.41|1415.41|1419.28|1415.28|1419.74|1415.74|1419.28|1415.28|16
1620848010000|2021-05-12 19:33:30|1419.27|1415.27|1416.54|1412.54|1419.74|1415.74|1416.39|1412.39|30
1620848020000|2021-05-12 19:33:40|1416.89|1412.89|1415.84|1411.84|1417.31|1413.31|1415.84|1411.84|24
1620848030000|2021-05-12 19:33:50|1415.73|1411.73|1416.17|1412.17|1416.66|1412.66|1415.72|1411.72|24
1620848040000|2021-05-12 19:34:00|1416.18|1412.18|1414.28|1410.28|1416.22|1412.22|1414.28|1410.28|25
1620848050000|2021-05-12 19:34:10|1413.69|1409.69|1412.1|1408.1|1413.75|1409.75|1411.92|1407.92|32
1620848060000|2021-05-12 19:34:20|1412.12|1408.12|1411.47|1407.47|1412.12|1408.12|1411.47|1407.47|22
1620848070000|2021-05-12 19:34:30|1411.52|1407.52|1413.57|1409.57|1413.57|1409.57|1411.47|1407.47|28
1620848080000|2021-05-12 19:34:40|1413.55|1409.55|1413.5|1409.5|1413.74|1409.74|1413.38|1409.38|16
1620848090000|2021-05-12 19:34:50|1414|1410|1414.52|1410.52|1414.52|1410.52|1413.38|1409.38|16
1620848100000|2021-05-12 19:35:00|1414.54|1410.54|1417.27|1413.27|1417.27|1413.27|1414.54|1410.54|12
1620848110000|2021-05-12 19:35:10|1417.39|1413.39|1420.99|1416.99|1421.25|1417.25|1417.39|1413.39|24
1620848120000|2021-05-12 19:35:20|1421.01|1417.01|1422.23|1418.23|1422.23|1418.23|1421.01|1417.01|15
1620848130000|2021-05-12 19:35:30|1422.26|1418.26|1421.94|1417.94|1422.26|1418.26|1421.38|1417.38|16
1620848140000|2021-05-12 19:35:40|1421.8|1417.8|1421.38|1417.38|1422.12|1418.12|1421.38|1417.38|11
1620848150000|2021-05-12 19:35:50|1422.14|1418.14|1423.89|1419.89|1423.89|1419.89|1421.38|1417.38|13
1620848160000|2021-05-12 19:36:00|1423.97|1419.97|1423.89|1419.89|1423.97|1419.97|1423.49|1419.49|12
1620848170000|2021-05-12 19:36:10|1423.91|1419.91|1425.58|1421.58|1425.61|1421.61|1423.87|1419.87|13
1620848180000|2021-05-12 19:36:20|1425.57|1421.57|1425.75|1421.75|1426.06|1422.06|1424.59|1420.59|28
1620848190000|2021-05-12 19:36:30|1425.85|1421.85|1425.97|1421.97|1425.97|1421.97|1424.49|1420.49|10
1620848200000|2021-05-12 19:36:40|1425.91|1421.91|1425.02|1421.02|1425.91|1421.91|1425.02|1421.02|17
1620848210000|2021-05-12 19:36:50|1424.71|1420.71|1425.01|1421.01|1425.01|1421.01|1424.6|1420.6|24
1620848220000|2021-05-12 19:37:00|1425.22|1421.22|1425.64|1421.64|1425.7|1421.7|1425.22|1421.22|13
1620848230000|2021-05-12 19:37:10|1425.58|1421.58|1427.29|1423.29|1427.51|1423.51|1425.35|1421.35|23
1620848240000|2021-05-12 19:37:20|1427.44|1423.44|1428.36|1424.36|1428.36|1424.36|1427.29|1423.29|13
1620848250000|2021-05-12 19:37:30|1428.29|1424.29|1427.98|1423.98|1428.29|1424.29|1427.02|1423.02|26
1620848260000|2021-05-12 19:37:40|1427.99|1423.99|1429.29|1425.29|1429.29|1425.29|1427.99|1423.99|17
1620848270000|2021-05-12 19:37:50|1429.3|1425.3|1429.53|1425.53|1429.53|1425.53|1429.04|1425.04|26
1620848280000|2021-05-12 19:38:00|1429.61|1425.61|1429.34|1425.34|1429.61|1425.61|1429.33|1425.33|23
1620848290000|2021-05-12 19:38:10|1429.35|1425.35|1427.45|1423.45|1429.44|1425.44|1427.45|1423.45|21
1620848300000|2021-05-12 19:38:20|1427.42|1423.42|1428.27|1424.27|1429.13|1425.13|1427.42|1423.42|27
1620848310000|2021-05-12 19:38:30|1428.29|1424.29|1427.95|1423.95|1428.29|1424.29|1427.59|1423.59|23
1620848320000|2021-05-12 19:38:40|1428.01|1424.01|1429.03|1425.03|1429.03|1425.03|1428.01|1424.01|17
1620848330000|2021-05-12 19:38:50|1428.89|1424.89|1428.69|1424.69|1428.9|1424.9|1428.53|1424.53|22
1620848340000|2021-05-12 19:39:00|1428.3|1424.3|1426.66|1422.66|1428.87|1424.87|1426.24|1422.24|27
1620848350000|2021-05-12 19:39:10|1426.67|1422.67|1427.15|1423.15|1427.34|1423.34|1426.67|1422.67|24
1620848360000|2021-05-12 19:39:20|1427.28|1423.28|1427.5|1423.5|1427.5|1423.5|1427.11|1423.11|12
1620848370000|2021-05-12 19:39:30|1427.44|1423.44|1427.24|1423.24|1427.44|1423.44|1427.1|1423.1|18
1620848380000|2021-05-12 19:39:40|1427.2|1423.2|1426.21|1422.21|1427.85|1423.85|1426.21|1422.21|30
1620848390000|2021-05-12 19:39:50|1426.15|1422.15|1426.55|1422.55|1426.66|1422.66|1426.15|1422.15|20
1620848400000|2021-05-12 19:40:00|1426.53|1422.53|1425.57|1421.57|1426.72|1422.72|1425.46|1421.46|26
1620848410000|2021-05-12 19:40:10|1425.49|1421.49|1426.34|1422.34|1426.34|1422.34|1425|1421|28
1620848420000|2021-05-12 19:40:20|1426.42|1422.42|1426.99|1422.99|1427.04|1423.04|1426.18|1422.18|28
1620848430000|2021-05-12 19:40:30|1427.01|1423.01|1426.98|1422.98|1427.01|1423.01|1426.96|1422.96|6
1620848440000|2021-05-12 19:40:40|1426.49|1422.49|1426.3|1422.3|1426.71|1422.71|1426.3|1422.3|24
1620848450000|2021-05-12 19:40:50|1426.31|1422.31|1426.51|1422.51|1426.8|1422.8|1426.31|1422.31|25
1620848460000|2021-05-12 19:41:00|1426.47|1422.47|1424.07|1420.07|1426.47|1422.47|1424|1420|33
1620848470000|2021-05-12 19:41:10|1423.95|1419.95|1423.57|1419.57|1424.94|1420.94|1423.57|1419.57|21
1620848480000|2021-05-12 19:41:20|1423.09|1419.09|1424.41|1420.41|1424.41|1420.41|1423.09|1419.09|14
1620848490000|2021-05-12 19:41:30|1423.97|1419.97|1425.24|1421.24|1425.24|1421.24|1423.97|1419.97|20
1620848500000|2021-05-12 19:41:40|1425|1421|1424.93|1420.93|1425.85|1421.85|1424.89|1420.89|11
1620848510000|2021-05-12 19:41:50|1424.7|1420.7|1424.36|1420.36|1424.7|1420.7|1423.86|1419.86|14
1620848520000|2021-05-12 19:42:00|1424.51|1420.51|1425.51|1421.51|1425.51|1421.51|1424.51|1420.51|14
1620848530000|2021-05-12 19:42:10|1424.51|1420.51|1425.98|1421.98|1426.28|1422.28|1424.51|1420.51|23
1620848540000|2021-05-12 19:42:20|1426.01|1422.01|1426.31|1422.31|1426.46|1422.46|1426.01|1422.01|18
1620848550000|2021-05-12 19:42:30|1426.51|1422.51|1426.42|1422.42|1426.52|1422.52|1426.31|1422.31|11
1620848560000|2021-05-12 19:42:40|1426.31|1422.31|1426.31|1422.31|1426.93|1422.93|1426.28|1422.28|17
1620848570000|2021-05-12 19:42:50|1426.79|1422.79|1428|1424|1428|1424|1426.79|1422.79|12
1620848580000|2021-05-12 19:43:00|1428.42|1424.42|1426.02|1422.02|1428.42|1424.42|1425.95|1421.95|31
1620848590000|2021-05-12 19:43:10|1426.16|1422.16|1426.57|1422.57|1426.88|1422.88|1426.16|1422.16|19
1620848600000|2021-05-12 19:43:20|1426.45|1422.45|1428.24|1424.24|1428.24|1424.24|1426.26|1422.26|16
1620848610000|2021-05-12 19:43:30|1428.26|1424.26|1428.32|1424.32|1428.32|1424.32|1427.74|1423.74|20
1620848620000|2021-05-12 19:43:40|1428.24|1424.24|1427.66|1423.66|1428.24|1424.24|1427.59|1423.59|29
1620848630000|2021-05-12 19:43:50|1427.71|1423.71|1428.36|1424.36|1428.36|1424.36|1427.65|1423.65|21
1620848640000|2021-05-12 19:44:00|1427.94|1423.94|1428.13|1424.13|1428.25|1424.25|1427.41|1423.41|28
1620848650000|2021-05-12 19:44:10|1427.72|1423.72|1428.08|1424.08|1428.35|1424.35|1427.72|1423.72|10
1620848660000|2021-05-12 19:44:20|1427.72|1423.72|1430.45|1426.45|1430.52|1426.52|1427.72|1423.72|20
1620848670000|2021-05-12 19:44:30|1430.39|1426.39|1430.94|1426.94|1430.94|1426.94|1430.07|1426.07|20
1620848680000|2021-05-12 19:44:40|1430.97|1426.97|1431.26|1427.26|1431.29|1427.29|1430.87|1426.87|17
1620848690000|2021-05-12 19:44:50|1431.11|1427.11|1430.58|1426.58|1431.11|1427.11|1430.52|1426.52|11
1620848700000|2021-05-12 19:45:00|1430.83|1426.83|1430.22|1426.22|1431.15|1427.15|1429.36|1425.36|21
1620848710000|2021-05-12 19:45:10|1430.06|1426.06|1431.12|1427.12|1431.21|1427.21|1429.79|1425.79|26
1620848720000|2021-05-12 19:45:20|1431.14|1427.14|1430.95|1426.95|1431.42|1427.42|1429.71|1425.71|27
1620848730000|2021-05-12 19:45:30|1430.91|1426.91|1431.15|1427.15|1431.64|1427.64|1430.86|1426.86|16
1620848740000|2021-05-12 19:45:40|1430.96|1426.96|1431.58|1427.58|1431.62|1427.62|1430.96|1426.96|16
1620848750000|2021-05-12 19:45:50|1431.83|1427.83|1432.18|1428.18|1432.33|1428.33|1431.69|1427.69|15
1620848760000|2021-05-12 19:46:00|1432.27|1428.27|1432.04|1428.04|1432.28|1428.28|1431.69|1427.69|19
1620848770000|2021-05-12 19:46:10|1432.2|1428.2|1432.04|1428.04|1432.7|1428.7|1431.87|1427.87|22
1620848780000|2021-05-12 19:46:20|1431.87|1427.87|1431.28|1427.28|1432.58|1428.58|1431.28|1427.28|27
1620848790000|2021-05-12 19:46:30|1431.32|1427.32|1431.85|1427.85|1432.23|1428.23|1431.32|1427.32|25
1620848800000|2021-05-12 19:46:40|1431.84|1427.84|1432.02|1428.02|1432.04|1428.04|1431.53|1427.53|20
1620848810000|2021-05-12 19:46:50|1432.01|1428.01|1431.31|1427.31|1432.02|1428.02|1431.31|1427.31|16
1620848820000|2021-05-12 19:47:00|1431.19|1427.19|1430.65|1426.65|1431.19|1427.19|1430.62|1426.62|19
1620848830000|2021-05-12 19:47:10|1430.63|1426.63|1429.93|1425.93|1430.63|1426.63|1429.77|1425.77|23
1620848840000|2021-05-12 19:47:20|1430.26|1426.26|1431.89|1427.89|1432.48|1428.48|1430.26|1426.26|24
1620848850000|2021-05-12 19:47:30|1431.88|1427.88|1431.08|1427.08|1432.01|1428.01|1430.75|1426.75|28
1620848860000|2021-05-12 19:47:40|1430.99|1426.99|1430.79|1426.79|1431.24|1427.24|1430.79|1426.79|21
1620848870000|2021-05-12 19:47:50|1431.24|1427.24|1431.07|1427.07|1431.24|1427.24|1430.79|1426.79|19
1620848880000|2021-05-12 19:48:00|1431.12|1427.12|1430.79|1426.79|1431.82|1427.82|1430.79|1426.79|28
1620848890000|2021-05-12 19:48:10|1431.6|1427.6|1433.54|1429.54|1433.78|1429.78|1431.6|1427.6|29
1620848900000|2021-05-12 19:48:20|1433.52|1429.52|1433.27|1429.27|1433.71|1429.71|1432.39|1428.39|31
1620848910000|2021-05-12 19:48:30|1433.5|1429.5|1432.86|1428.86|1433.73|1429.73|1432.84|1428.84|24
1620848920000|2021-05-12 19:48:40|1432.84|1428.84|1432.43|1428.43|1432.94|1428.94|1432.03|1428.03|23
1620848930000|2021-05-12 19:48:50|1432.69|1428.69|1432.39|1428.39|1432.69|1428.69|1432.19|1428.19|21
1620848940000|2021-05-12 19:49:00|1432.41|1428.41|1432.5|1428.5|1432.95|1428.95|1432.41|1428.41|25
1620848950000|2021-05-12 19:49:10|1432.46|1428.46|1432.47|1428.47|1432.75|1428.75|1432.06|1428.06|32
1620848960000|2021-05-12 19:49:20|1432.36|1428.36|1433.07|1429.07|1433.08|1429.08|1432.15|1428.15|25
1620848970000|2021-05-12 19:49:30|1433.17|1429.17|1432.53|1428.53|1433.17|1429.17|1432.53|1428.53|27
1620848980000|2021-05-12 19:49:40|1432.54|1428.54|1432.43|1428.43|1432.64|1428.64|1432.25|1428.25|28
1620848990000|2021-05-12 19:49:50|1432.2|1428.2|1432.34|1428.34|1432.64|1428.64|1432.2|1428.2|22
1620849000000|2021-05-12 19:50:00|1432.35|1428.35|1430.3|1426.3|1432.43|1428.43|1430.28|1426.28|28
1620849010000|2021-05-12 19:50:10|1430.33|1426.33|1429.99|1425.99|1430.35|1426.35|1429.96|1425.96|14
1620849020000|2021-05-12 19:50:20|1429.98|1425.98|1430.06|1426.06|1430.06|1426.06|1429.96|1425.96|12
1620849030000|2021-05-12 19:50:30|1430.09|1426.09|1430.25|1426.25|1430.25|1426.25|1429.95|1425.95|16
1620849040000|2021-05-12 19:50:40|1430.3|1426.3|1430.93|1426.93|1431.82|1427.82|1430.3|1426.3|23
1620849050000|2021-05-12 19:50:50|1430.95|1426.95|1431.04|1427.04|1431.58|1427.58|1430.93|1426.93|23
1620849060000|2021-05-12 19:51:00|1430.72|1426.72|1431.29|1427.29|1431.34|1427.34|1430.7|1426.7|19
1620849070000|2021-05-12 19:51:10|1431.22|1427.22|1431.92|1427.92|1431.92|1427.92|1430.98|1426.98|27
1620849080000|2021-05-12 19:51:20|1432.11|1428.11|1433.57|1429.57|1434.31|1430.31|1432.11|1428.11|29
1620849090000|2021-05-12 19:51:30|1433.5|1429.5|1434.04|1430.04|1434.17|1430.17|1433.5|1429.5|13
1620849100000|2021-05-12 19:51:40|1434|1430|1434.36|1430.36|1434.36|1430.36|1433.88|1429.88|12
1620849110000|2021-05-12 19:51:50|1434.43|1430.43|1434.27|1430.27|1434.52|1430.52|1434.1|1430.1|17
1620849120000|2021-05-12 19:52:00|1434.25|1430.25|1432.44|1428.44|1434.25|1430.25|1432.44|1428.44|19
1620849130000|2021-05-12 19:52:10|1432.69|1428.69|1432.74|1428.74|1433.38|1429.38|1432.6|1428.6|24
1620849140000|2021-05-12 19:52:20|1432.22|1428.22|1431.09|1427.09|1432.31|1428.31|1430.57|1426.57|31
1620849150000|2021-05-12 19:52:30|1431.16|1427.16|1430.77|1426.77|1431.29|1427.29|1430.77|1426.77|20
1620849160000|2021-05-12 19:52:40|1430.85|1426.85|1431.64|1427.64|1431.64|1427.64|1430.75|1426.75|18
1620849170000|2021-05-12 19:52:50|1431.61|1427.61|1432.37|1428.37|1432.6|1428.6|1431.61|1427.61|26
1620849180000|2021-05-12 19:53:00|1432.4|1428.4|1433.26|1429.26|1433.36|1429.36|1431.61|1427.61|26
1620849190000|2021-05-12 19:53:10|1433.35|1429.35|1432.07|1428.07|1433.41|1429.41|1432.07|1428.07|15
1620849200000|2021-05-12 19:53:20|1433.23|1429.23|1432.3|1428.3|1433.23|1429.23|1432.26|1428.26|16
1620849210000|2021-05-12 19:53:30|1432.05|1428.05|1432.39|1428.39|1432.39|1428.39|1431.89|1427.89|14
1620849220000|2021-05-12 19:53:40|1432.4|1428.4|1432.36|1428.36|1432.46|1428.46|1432.1|1428.1|18
1620849230000|2021-05-12 19:53:50|1432.37|1428.37|1431.67|1427.67|1432.37|1428.37|1431.24|1427.24|21
1620849240000|2021-05-12 19:54:00|1431.63|1427.63|1432.49|1428.49|1432.49|1428.49|1431.4|1427.4|20
1620849250000|2021-05-12 19:54:10|1432.56|1428.56|1431.47|1427.47|1432.65|1428.65|1431.47|1427.47|18
1620849260000|2021-05-12 19:54:20|1431.28|1427.28|1431.71|1427.71|1431.78|1427.78|1430.83|1426.83|22
1620849270000|2021-05-12 19:54:30|1431.67|1427.67|1431.58|1427.58|1431.87|1427.87|1431.51|1427.51|25
1620849280000|2021-05-12 19:54:40|1431.55|1427.55|1431.56|1427.56|1431.58|1427.58|1431.17|1427.17|23
1620849290000|2021-05-12 19:54:50|1431.39|1427.39|1431.38|1427.38|1431.4|1427.4|1430.9|1426.9|23
1620849300000|2021-05-12 19:55:00|1431.39|1427.39|1431.48|1427.48|1431.5|1427.5|1431.36|1427.36|14
1620849310000|2021-05-12 19:55:10|1431.36|1427.36|1431.26|1427.26|1431.41|1427.41|1431.17|1427.17|13
1620849320000|2021-05-12 19:55:20|1431.29|1427.29|1433.14|1429.14|1433.38|1429.38|1431.29|1427.29|33
1620849330000|2021-05-12 19:55:30|1433.12|1429.12|1432.84|1428.84|1433.4|1429.4|1432.34|1428.34|27
1620849340000|2021-05-12 19:55:40|1432.87|1428.87|1431.82|1427.82|1432.89|1428.89|1431.71|1427.71|31
1620849350000|2021-05-12 19:55:50|1431.89|1427.89|1432.17|1428.17|1432.17|1428.17|1431.88|1427.88|28
1620849360000|2021-05-12 19:56:00|1432.19|1428.19|1432.46|1428.46|1432.51|1428.51|1432.19|1428.19|11
1620849370000|2021-05-12 19:56:10|1432.41|1428.41|1433.35|1429.35|1433.47|1429.47|1432.31|1428.31|28
1620849380000|2021-05-12 19:56:20|1433.32|1429.32|1433.35|1429.35|1433.78|1429.78|1433.32|1429.32|14
1620849390000|2021-05-12 19:56:30|1433.27|1429.27|1433.23|1429.23|1433.3|1429.3|1433.23|1429.23|4
1620849400000|2021-05-12 19:56:40|1433.33|1429.33|1433.45|1429.45|1433.89|1429.89|1433.15|1429.15|14
1620849410000|2021-05-12 19:56:50|1433.67|1429.67|1434.37|1430.37|1434.37|1430.37|1433.67|1429.67|19
1620849420000|2021-05-12 19:57:00|1434.26|1430.26|1434.09|1430.09|1434.29|1430.29|1433.76|1429.76|12
1620849430000|2021-05-12 19:57:10|1434.12|1430.12|1435.1|1431.1|1435.1|1431.1|1434.12|1430.12|14
1620849440000|2021-05-12 19:57:20|1435.26|1431.26|1437.11|1433.11|1437.11|1433.11|1435.11|1431.11|21
1620849450000|2021-05-12 19:57:30|1436.7|1432.7|1437.02|1433.02|1437.02|1433.02|1436.66|1432.66|8
1620849460000|2021-05-12 19:57:40|1436.93|1432.93|1438.55|1434.55|1438.55|1434.55|1436.93|1432.93|20
1620849470000|2021-05-12 19:57:50|1438.49|1434.49|1439.63|1435.63|1439.63|1435.63|1438.49|1434.49|11
1620849480000|2021-05-12 19:58:00|1439.2|1435.2|1441.59|1437.59|1441.59|1437.59|1439.2|1435.2|6
1620849490000|2021-05-12 19:58:10|1441.66|1437.66|1444.82|1440.82|1444.82|1440.82|1441.42|1437.42|11
1620849500000|2021-05-12 19:58:20|1444.74|1440.74|1445.68|1441.68|1445.68|1441.68|1444.69|1440.69|14
1620849510000|2021-05-12 19:58:30|1445.7|1441.7|1444.02|1440.02|1445.94|1441.94|1443.8|1439.8|23
1620849520000|2021-05-12 19:58:40|1444.1|1440.1|1445.25|1441.25|1445.39|1441.39|1443.94|1439.94|27
1620849530000|2021-05-12 19:58:50|1445.36|1441.36|1447.35|1443.35|1447.58|1443.58|1445.36|1441.36|15
1620849540000|2021-05-12 19:59:00|1447.28|1443.28|1446.52|1442.52|1447.32|1443.32|1446.51|1442.51|27
1620849550000|2021-05-12 19:59:10|1446.53|1442.53|1448.24|1444.24|1448.4|1444.4|1446.47|1442.47|15
1620849560000|2021-05-12 19:59:20|1448.27|1444.27|1448.58|1444.58|1448.58|1444.58|1448.27|1444.27|18
1620849570000|2021-05-12 19:59:30|1448.59|1444.59|1449.52|1445.52|1449.62|1445.62|1448.59|1444.59|19
1620849580000|2021-05-12 19:59:40|1449.43|1445.43|1448.89|1444.89|1449.43|1445.43|1448.69|1444.69|20
1620849590000|2021-05-12 19:59:50|1448.93|1444.93|1449.06|1445.06|1449.52|1445.52|1448.93|1444.93|21
1620849600000|2021-05-12 20:00:00|1449.01|1445.01|1448.4|1444.4|1449.01|1445.01|1447.26|1443.26|24
1620849610000|2021-05-12 20:00:10|1447.69|1443.69|1442|1438|1448.4|1444.4|1442|1438|18
1620849620000|2021-05-12 20:00:20|1441.59|1437.59|1441.59|1437.59|1441.59|1437.59|1441.59|1437.59|1
1620849630000|2021-05-12 20:00:30|1440.59|1436.59|1440.05|1436.05|1440.68|1436.68|1440.05|1436.05|15
1620849640000|2021-05-12 20:00:40|1440.09|1436.09|1439.81|1435.81|1440.09|1436.09|1439.71|1435.71|15
1620849650000|2021-05-12 20:00:50|1439.73|1435.73|1443.48|1439.48|1443.48|1439.48|1439.72|1435.72|25
1620849660000|2021-05-12 20:01:00|1443.56|1439.56|1446.18|1442.18|1446.18|1442.18|1443.48|1439.48|25
1620849670000|2021-05-12 20:01:10|1446.26|1442.26|1447.02|1443.02|1447.02|1443.02|1446.23|1442.23|20
1620849680000|2021-05-12 20:01:20|1447.08|1443.08|1447.63|1443.63|1447.69|1443.69|1446.83|1442.83|23
1620849690000|2021-05-12 20:01:30|1447.81|1443.81|1446.94|1442.94|1447.81|1443.81|1446.54|1442.54|24
1620849700000|2021-05-12 20:01:40|1446.99|1442.99|1447.42|1443.42|1447.42|1443.42|1446.89|1442.89|16
1620849710000|2021-05-12 20:01:50|1447.43|1443.43|1448.67|1444.67|1448.8|1444.8|1447.42|1443.42|26
1620849720000|2021-05-12 20:02:00|1448.63|1444.63|1448.23|1444.23|1448.63|1444.63|1447.85|1443.85|22
1620849730000|2021-05-12 20:02:10|1447.89|1443.89|1449.88|1445.88|1450.75|1446.75|1447.61|1443.61|27
1620849740000|2021-05-12 20:02:20|1450.06|1446.06|1450.39|1446.39|1450.52|1446.52|1449.84|1445.84|32
1620849750000|2021-05-12 20:02:30|1450.38|1446.38|1448.94|1444.94|1450.48|1446.48|1448.94|1444.94|22
1620849760000|2021-05-12 20:02:40|1448.98|1444.98|1449.86|1445.86|1449.92|1445.92|1448.98|1444.98|10
1620849770000|2021-05-12 20:02:50|1449.91|1445.91|1449.29|1445.29|1449.91|1445.91|1449.29|1445.29|6
1620849780000|2021-05-12 20:03:00|1449.3|1445.3|1449.41|1445.41|1449.71|1445.71|1449.29|1445.29|11
1620849790000|2021-05-12 20:03:10|1449.43|1445.43|1449.22|1445.22|1449.54|1445.54|1449.22|1445.22|13
1620849800000|2021-05-12 20:03:20|1448.99|1444.99|1449|1445|1449.15|1445.15|1448.97|1444.97|12
1620849810000|2021-05-12 20:03:30|1448.98|1444.98|1448.83|1444.83|1448.98|1444.98|1447.93|1443.93|23
1620849820000|2021-05-12 20:03:40|1448.86|1444.86|1449.9|1445.9|1450.24|1446.24|1448.78|1444.78|18
1620849830000|2021-05-12 20:03:50|1449.68|1445.68|1449.09|1445.09|1449.68|1445.68|1449.06|1445.06|14
1620849840000|2021-05-12 20:04:00|1448.86|1444.86|1448.94|1444.94|1449|1445|1448.79|1444.79|20
1620849850000|2021-05-12 20:04:10|1448.78|1444.78|1448.84|1444.84|1448.94|1444.94|1448.63|1444.63|20
1620849860000|2021-05-12 20:04:20|1448.83|1444.83|1448.9|1444.9|1449.61|1445.61|1448.83|1444.83|20
1620849870000|2021-05-12 20:04:30|1448.5|1444.5|1449.32|1445.32|1449.32|1445.32|1448.47|1444.47|13
1620849880000|2021-05-12 20:04:40|1449.31|1445.31|1449.17|1445.17|1449.55|1445.55|1449|1445|15
1620849890000|2021-05-12 20:04:50|1449.04|1445.04|1449.26|1445.26|1449.35|1445.35|1448.4|1444.4|18
1620849900000|2021-05-12 20:05:00|1449.18|1445.18|1448.26|1444.26|1449.18|1445.18|1448.22|1444.22|15
1620849910000|2021-05-12 20:05:10|1448.25|1444.25|1449.32|1445.32|1449.33|1445.33|1448.18|1444.18|19
1620849920000|2021-05-12 20:05:20|1449.33|1445.33|1448.76|1444.76|1449.5|1445.5|1448.67|1444.67|19
1620849930000|2021-05-12 20:05:30|1448.77|1444.77|1448.18|1444.18|1448.77|1444.77|1448.13|1444.13|24
1620849940000|2021-05-12 20:05:40|1448.16|1444.16|1447.93|1443.93|1448.16|1444.16|1447.89|1443.89|9
1620849950000|2021-05-12 20:05:50|1447.89|1443.89|1446.4|1442.4|1447.9|1443.9|1446.4|1442.4|16
1620849960000|2021-05-12 20:06:00|1446.45|1442.45|1443.5|1439.5|1446.5|1442.5|1443.5|1439.5|31
1620849970000|2021-05-12 20:06:10|1443.47|1439.47|1442.53|1438.53|1443.47|1439.47|1442.18|1438.18|26
1620849980000|2021-05-12 20:06:20|1442.43|1438.43|1443.52|1439.52|1443.52|1439.52|1442.43|1438.43|18
1620849990000|2021-05-12 20:06:30|1443.6|1439.6|1444.57|1440.57|1445.74|1441.74|1443.51|1439.51|25
1620850000000|2021-05-12 20:06:40|1445.44|1441.44|1447.59|1443.59|1447.59|1443.59|1445.44|1441.44|19
1620850010000|2021-05-12 20:06:50|1446.99|1442.99|1444.04|1440.04|1447.07|1443.07|1444.04|1440.04|28
1620850020000|2021-05-12 20:07:00|1444.05|1440.05|1445.09|1441.09|1445.32|1441.32|1444.04|1440.04|26
1620850030000|2021-05-12 20:07:10|1445.04|1441.04|1444.74|1440.74|1445.25|1441.25|1444.7|1440.7|19
1620850040000|2021-05-12 20:07:20|1444.81|1440.81|1444.16|1440.16|1444.87|1440.87|1443.9|1439.9|16
1620850050000|2021-05-12 20:07:30|1444.17|1440.17|1444.19|1440.19|1444.38|1440.38|1444.15|1440.15|10
1620850060000|2021-05-12 20:07:40|1444.14|1440.14|1443.5|1439.5|1444.18|1440.18|1443.48|1439.48|19
1620850070000|2021-05-12 20:07:50|1443.48|1439.48|1443.46|1439.46|1443.48|1439.48|1443.46|1439.46|2
1620850080000|2021-05-12 20:08:00|1443.31|1439.31|1443.98|1439.98|1444.23|1440.23|1443.29|1439.29|16
1620850090000|2021-05-12 20:08:10|1444|1440|1444.61|1440.61|1444.61|1440.61|1443.85|1439.85|17
1620850100000|2021-05-12 20:08:20|1444.63|1440.63|1443.33|1439.33|1444.63|1440.63|1443.24|1439.24|22
1620850110000|2021-05-12 20:08:30|1443.3|1439.3|1442.67|1438.67|1443.34|1439.34|1442.67|1438.67|20
1620850120000|2021-05-12 20:08:40|1442.63|1438.63|1443.23|1439.23|1443.33|1439.33|1442.07|1438.07|27
1620850130000|2021-05-12 20:08:50|1443.1|1439.1|1443.1|1439.1|1443.1|1439.1|1442.79|1438.79|22
1620850140000|2021-05-12 20:09:00|1443.12|1439.12|1446.27|1442.27|1446.34|1442.34|1443.12|1439.12|19
1620850150000|2021-05-12 20:09:10|1446.37|1442.37|1446.85|1442.85|1446.85|1442.85|1446.27|1442.27|5
1620850160000|2021-05-12 20:09:20|1446.86|1442.86|1446.74|1442.74|1446.89|1442.89|1446.62|1442.62|10
1620850170000|2021-05-12 20:09:30|1446.75|1442.75|1446.65|1442.65|1447.53|1443.53|1446.65|1442.65|21
1620850180000|2021-05-12 20:09:40|1446.67|1442.67|1446.46|1442.46|1446.74|1442.74|1445.99|1441.99|18
1620850190000|2021-05-12 20:09:50|1446.52|1442.52|1446.27|1442.27|1446.57|1442.57|1446.27|1442.27|8
1620850200000|2021-05-12 20:10:00|1446.3|1442.3|1445.38|1441.38|1446.39|1442.39|1445.38|1441.38|20
1620850210000|2021-05-12 20:10:10|1445.41|1441.41|1445.66|1441.66|1445.73|1441.73|1445.28|1441.28|14
1620850220000|2021-05-12 20:10:20|1445.73|1441.73|1445.24|1441.24|1445.73|1441.73|1444.9|1440.9|13
1620850230000|2021-05-12 20:10:30|1445.22|1441.22|1445.25|1441.25|1445.25|1441.25|1444.48|1440.48|25
1620850240000|2021-05-12 20:10:40|1444.95|1440.95|1444.85|1440.85|1445.18|1441.18|1444.83|1440.83|12
1620850250000|2021-05-12 20:10:50|1444.94|1440.94|1443.1|1439.1|1445.25|1441.25|1443.1|1439.1|26
1620850260000|2021-05-12 20:11:00|1443.14|1439.14|1443.24|1439.24|1443.24|1439.24|1443.02|1439.02|14
1620850270000|2021-05-12 20:11:10|1443.54|1439.54|1445.71|1441.71|1445.71|1441.71|1443.54|1439.54|30
1620850280000|2021-05-12 20:11:20|1445.73|1441.73|1447.03|1443.03|1447.05|1443.05|1445.73|1441.73|12
1620850290000|2021-05-12 20:11:30|1447.01|1443.01|1447.19|1443.19|1447.25|1443.25|1447.01|1443.01|11
1620850300000|2021-05-12 20:11:40|1447.12|1443.12|1447.47|1443.47|1447.47|1443.47|1447.12|1443.12|8
1620850310000|2021-05-12 20:11:50|1447.16|1443.16|1447.36|1443.36|1447.36|1443.36|1447.16|1443.16|6
1620850320000|2021-05-12 20:12:00|1447.41|1443.41|1446.96|1442.96|1447.42|1443.42|1446.93|1442.93|10
1620850330000|2021-05-12 20:12:10|1446.97|1442.97|1446.87|1442.87|1447|1443|1446.82|1442.82|10
1620850340000|2021-05-12 20:12:20|1446.88|1442.88|1447.01|1443.01|1447.01|1443.01|1446.87|1442.87|15
1620850350000|2021-05-12 20:12:30|1447.03|1443.03|1447.66|1443.66|1447.68|1443.68|1446.95|1442.95|9
1620850360000|2021-05-12 20:12:40|1447.68|1443.68|1447.66|1443.66|1447.72|1443.72|1447.66|1443.66|5
1620850370000|2021-05-12 20:12:50|1447.68|1443.68|1447.68|1443.68|1448.05|1444.05|1447.51|1443.51|14
1620850380000|2021-05-12 20:13:00|1447.62|1443.62|1448.14|1444.14|1448.14|1444.14|1446.8|1442.8|11
1620850390000|2021-05-12 20:13:10|1448.18|1444.18|1447.27|1443.27|1448.3|1444.3|1447.27|1443.27|12
1620850400000|2021-05-12 20:13:20|1449.65|1445.65|1449.77|1445.77|1449.98|1445.98|1449.65|1445.65|7
1620850410000|2021-05-12 20:13:30|1449.76|1445.76|1448.14|1444.14|1449.76|1445.76|1448.1|1444.1|21
1620850420000|2021-05-12 20:13:40|1448.17|1444.17|1447.08|1443.08|1448.17|1444.17|1447.08|1443.08|20
1620850430000|2021-05-12 20:13:50|1447.11|1443.11|1447.24|1443.24|1447.24|1443.24|1447.08|1443.08|9
1620850440000|2021-05-12 20:14:00|1447.26|1443.26|1446.77|1442.77|1447.26|1443.26|1446.77|1442.77|16
1620850450000|2021-05-12 20:14:10|1446.37|1442.37|1444.94|1440.94|1446.37|1442.37|1444.94|1440.94|18
1620850460000|2021-05-12 20:14:20|1444.92|1440.92|1444.31|1440.31|1445.19|1441.19|1444.29|1440.29|22
1620850470000|2021-05-12 20:14:30|1443.94|1439.94|1445.45|1441.45|1445.45|1441.45|1443.94|1439.94|19
1620850480000|2021-05-12 20:14:40|1445.78|1441.78|1445.21|1441.21|1445.98|1441.98|1445.21|1441.21|27
1620850490000|2021-05-12 20:14:50|1445.03|1441.03|1444.07|1440.07|1445.33|1441.33|1444.07|1440.07|23
1620850500000|2021-05-12 20:15:00|1444.09|1440.09|1445.1|1441.1|1445.52|1441.52|1443.97|1439.97|22
1620850510000|2021-05-12 20:15:10|1445.06|1441.06|1444.61|1440.61|1445.06|1441.06|1444.17|1440.17|29
1620850520000|2021-05-12 20:15:20|1444.36|1440.36|1444.09|1440.09|1444.67|1440.67|1443.91|1439.91|23
1620850530000|2021-05-12 20:15:30|1444.23|1440.23|1442.74|1438.74|1444.23|1440.23|1442.65|1438.65|26
1620850540000|2021-05-12 20:15:40|1442.73|1438.73|1441.86|1437.86|1442.77|1438.77|1441.5|1437.5|24
1620850550000|2021-05-12 20:15:50|1441.84|1437.84|1441.64|1437.64|1441.9|1437.9|1441.39|1437.39|21
1620850560000|2021-05-12 20:16:00|1441.63|1437.63|1440.32|1436.32|1441.63|1437.63|1440.32|1436.32|17
1620850570000|2021-05-12 20:16:10|1440.29|1436.29|1440.13|1436.13|1440.35|1436.35|1439.97|1435.97|20
1620850580000|2021-05-12 20:16:20|1440.05|1436.05|1439.74|1435.74|1440.35|1436.35|1439.22|1435.22|12
1620850590000|2021-05-12 20:16:30|1439.76|1435.76|1440.35|1436.35|1440.35|1436.35|1439.52|1435.52|15
1620850600000|2021-05-12 20:16:40|1440.22|1436.22|1440.35|1436.35|1440.35|1436.35|1439.99|1435.99|11
1620850610000|2021-05-12 20:16:50|1440.09|1436.09|1440.35|1436.35|1440.35|1436.35|1439.81|1435.81|9
1620850620000|2021-05-12 20:17:00|1439.83|1435.83|1436.28|1432.28|1439.83|1435.83|1436.28|1432.28|21
1620850630000|2021-05-12 20:17:10|1436.2|1432.2|1435.65|1431.65|1436.32|1432.32|1435.65|1431.65|18
1620850640000|2021-05-12 20:17:20|1435.63|1431.63|1435.36|1431.36|1435.96|1431.96|1435.19|1431.19|25
1620850650000|2021-05-12 20:17:30|1435.38|1431.38|1435.42|1431.42|1435.95|1431.95|1435.32|1431.32|20
1620850660000|2021-05-12 20:17:40|1435.43|1431.43|1435.07|1431.07|1435.45|1431.45|1435.07|1431.07|23
1620850670000|2021-05-12 20:17:50|1435.1|1431.1|1435.23|1431.23|1435.79|1431.79|1435.1|1431.1|24
1620850680000|2021-05-12 20:18:00|1435.15|1431.15|1433.34|1429.34|1435.15|1431.15|1433.13|1429.13|26
1620850690000|2021-05-12 20:18:10|1433.33|1429.33|1434.83|1430.83|1434.84|1430.84|1433.25|1429.25|29
1620850700000|2021-05-12 20:18:20|1434.85|1430.85|1435.85|1431.85|1435.88|1431.88|1434.85|1430.85|16
1620850710000|2021-05-12 20:18:30|1435.84|1431.84|1435.97|1431.97|1436.08|1432.08|1435.73|1431.73|16
1620850720000|2021-05-12 20:18:40|1435.75|1431.75|1435.93|1431.93|1435.93|1431.93|1435.73|1431.73|14
1620850730000|2021-05-12 20:18:50|1435.96|1431.96|1436.68|1432.68|1436.7|1432.7|1435.8|1431.8|16
1620850740000|2021-05-12 20:19:00|1436.61|1432.61|1438.79|1434.79|1438.86|1434.86|1436.57|1432.57|23
1620850750000|2021-05-12 20:19:10|1438.38|1434.38|1437.65|1433.65|1438.75|1434.75|1437.63|1433.63|17
1620850760000|2021-05-12 20:19:20|1437.63|1433.63|1435.98|1431.98|1437.66|1433.66|1435.98|1431.98|27
1620850770000|2021-05-12 20:19:30|1435.96|1431.96|1435.35|1431.35|1436.05|1432.05|1434.57|1430.57|23
1620850780000|2021-05-12 20:19:40|1435.49|1431.49|1435.92|1431.92|1436.05|1432.05|1435.33|1431.33|15
1620850790000|2021-05-12 20:19:50|1435.85|1431.85|1435.01|1431.01|1436.05|1432.05|1435.01|1431.01|11
1620850800000|2021-05-12 20:20:00|1434.97|1430.97|1433.25|1429.25|1434.97|1430.97|1433.25|1429.25|11
1620850810000|2021-05-12 20:20:10|1433.21|1429.21|1433.29|1429.29|1433.34|1429.34|1433.11|1429.11|20
1620850820000|2021-05-12 20:20:20|1433.3|1429.3|1432.75|1428.75|1433.3|1429.3|1432.75|1428.75|9
1620850830000|2021-05-12 20:20:30|1432.69|1428.69|1432.46|1428.46|1432.69|1428.69|1432.04|1428.04|20
1620850840000|2021-05-12 20:20:40|1432.4|1428.4|1432.96|1428.96|1433.25|1429.25|1432.4|1428.4|21
1620850850000|2021-05-12 20:20:50|1433|1429|1433.31|1429.31|1433.31|1429.31|1432.53|1428.53|21
1620850860000|2021-05-12 20:21:00|1433.12|1429.12|1433.78|1429.78|1434.16|1430.16|1433.12|1429.12|21
1620850870000|2021-05-12 20:21:10|1433.7|1429.7|1433.85|1429.85|1434.19|1430.19|1433.7|1429.7|13
1620850880000|2021-05-12 20:21:20|1433.86|1429.86|1435.1|1431.1|1435.17|1431.17|1433.86|1429.86|29
1620850890000|2021-05-12 20:21:30|1435.12|1431.12|1437.29|1433.29|1437.29|1433.29|1434.5|1430.5|21
1620850900000|2021-05-12 20:21:40|1437.23|1433.23|1439.56|1435.56|1439.98|1435.98|1437.23|1433.23|24
1620850910000|2021-05-12 20:21:50|1439.57|1435.57|1438.84|1434.84|1439.57|1435.57|1438.83|1434.83|21
1620850920000|2021-05-12 20:22:00|1438.88|1434.88|1437.78|1433.78|1439.3|1435.3|1437.78|1433.78|25
1620850930000|2021-05-12 20:22:10|1438.22|1434.22|1437.8|1433.8|1438.33|1434.33|1437.23|1433.23|31
1620850940000|2021-05-12 20:22:20|1437.78|1433.78|1435.06|1431.06|1437.8|1433.8|1435.04|1431.04|24
1620850950000|2021-05-12 20:22:30|1434.99|1430.99|1434.64|1430.64|1435.06|1431.06|1434.64|1430.64|11
1620850960000|2021-05-12 20:22:40|1434.68|1430.68|1435.22|1431.22|1435.22|1431.22|1434.68|1430.68|6
1620850970000|2021-05-12 20:22:50|1434.94|1430.94|1435.82|1431.82|1436.3|1432.3|1434.94|1430.94|28
1620850980000|2021-05-12 20:23:00|1435.8|1431.8|1433.69|1429.69|1435.81|1431.81|1433.69|1429.69|28
1620850990000|2021-05-12 20:23:10|1433.55|1429.55|1434.74|1430.74|1434.74|1430.74|1433.55|1429.55|16
1620851000000|2021-05-12 20:23:20|1434.75|1430.75|1435.67|1431.67|1435.89|1431.89|1434.75|1430.75|21
1620851010000|2021-05-12 20:23:30|1435.76|1431.76|1434.69|1430.69|1435.76|1431.76|1434.54|1430.54|18
1620851020000|2021-05-12 20:23:40|1434.54|1430.54|1436.89|1432.89|1436.89|1432.89|1434.08|1430.08|28
1620851030000|2021-05-12 20:23:50|1436.91|1432.91|1437.27|1433.27|1437.27|1433.27|1435.75|1431.75|24
1620851040000|2021-05-12 20:24:00|1437.29|1433.29|1438.19|1434.19|1438.98|1434.98|1437.29|1433.29|22
1620851050000|2021-05-12 20:24:10|1438.15|1434.15|1437.89|1433.89|1438.63|1434.63|1437.89|1433.89|18
1620851060000|2021-05-12 20:24:20|1437.84|1433.84|1436.33|1432.33|1437.84|1433.84|1436.07|1432.07|27
1620851070000|2021-05-12 20:24:30|1436.31|1432.31|1435.54|1431.54|1437.54|1433.54|1435.54|1431.54|22
1620851080000|2021-05-12 20:24:40|1435.47|1431.47|1436.25|1432.25|1436.25|1432.25|1435.16|1431.16|18
1620851090000|2021-05-12 20:24:50|1436.12|1432.12|1437.2|1433.2|1437.2|1433.2|1436.12|1432.12|16
1620851100000|2021-05-12 20:25:00|1437.05|1433.05|1437.62|1433.62|1438.26|1434.26|1437.05|1433.05|16
1620851110000|2021-05-12 20:25:10|1437.65|1433.65|1435.78|1431.78|1437.65|1433.65|1435.74|1431.74|26
1620851120000|2021-05-12 20:25:20|1435.74|1431.74|1435.64|1431.64|1435.74|1431.74|1435.49|1431.49|13
1620851130000|2021-05-12 20:25:30|1435.68|1431.68|1435.35|1431.35|1435.68|1431.68|1435.33|1431.33|14
1620851140000|2021-05-12 20:25:40|1435.39|1431.39|1435.4|1431.4|1435.43|1431.43|1435.27|1431.27|6
1620851150000|2021-05-12 20:25:50|1435.36|1431.36|1433.95|1429.95|1435.36|1431.36|1433.95|1429.95|21
1620851160000|2021-05-12 20:26:00|1433.94|1429.94|1432.99|1428.99|1433.94|1429.94|1432.99|1428.99|20
1620851170000|2021-05-12 20:26:10|1432.97|1428.97|1434.12|1430.12|1434.12|1430.12|1432.83|1428.83|21
1620851180000|2021-05-12 20:26:20|1434.07|1430.07|1434.88|1430.88|1434.92|1430.92|1434.07|1430.07|23
1620851190000|2021-05-12 20:26:30|1434.73|1430.73|1435.73|1431.73|1435.84|1431.84|1434.73|1430.73|12
1620851200000|2021-05-12 20:26:40|1435.76|1431.76|1435.84|1431.84|1435.84|1431.84|1435.59|1431.59|8
1620851210000|2021-05-12 20:26:50|1435.67|1431.67|1435.68|1431.68|1435.68|1431.68|1435.67|1431.67|2
1620851220000|2021-05-12 20:27:00|1435.51|1431.51|1434.2|1430.2|1435.51|1431.51|1433.91|1429.91|22
1620851230000|2021-05-12 20:27:10|1434.34|1430.34|1435.38|1431.38|1435.38|1431.38|1434.34|1430.34|24
1620851240000|2021-05-12 20:27:20|1435.4|1431.4|1435.26|1431.26|1435.49|1431.49|1435.05|1431.05|29
1620851250000|2021-05-12 20:27:30|1435.23|1431.23|1435.07|1431.07|1435.27|1431.27|1435.05|1431.05|11
1620851260000|2021-05-12 20:27:40|1435.09|1431.09|1435.08|1431.08|1435.09|1431.09|1435.08|1431.08|4
1620851270000|2021-05-12 20:27:50|1434.93|1430.93|1433.87|1429.87|1434.93|1430.93|1433.84|1429.84|13
1620851280000|2021-05-12 20:28:00|1433.99|1429.99|1431.79|1427.79|1433.99|1429.99|1431.61|1427.61|31
1620851290000|2021-05-12 20:28:10|1431.83|1427.83|1431.75|1427.75|1432.53|1428.53|1431.69|1427.69|26
1620851300000|2021-05-12 20:28:20|1431.67|1427.67|1431.88|1427.88|1432.07|1428.07|1431.67|1427.67|11
1620851310000|2021-05-12 20:28:30|1431.89|1427.89|1431.2|1427.2|1431.89|1427.89|1431.2|1427.2|11
1620851320000|2021-05-12 20:28:40|1431.3|1427.3|1431.39|1427.39|1431.49|1427.49|1431.21|1427.21|9
1620851330000|2021-05-12 20:28:50|1431.41|1427.41|1430.97|1426.97|1431.5|1427.5|1430.8|1426.8|18
1620851340000|2021-05-12 20:29:00|1430.96|1426.96|1429.94|1425.94|1430.96|1426.96|1429.8|1425.8|18
1620851350000|2021-05-12 20:29:10|1429.83|1425.83|1429.09|1425.09|1429.94|1425.94|1428.09|1424.09|23
1620851360000|2021-05-12 20:29:20|1429.15|1425.15|1429.13|1425.13|1429.25|1425.25|1429.12|1425.12|12
1620851370000|2021-05-12 20:29:30|1429.1|1425.1|1428.52|1424.52|1429.1|1425.1|1427.34|1423.34|26
1620851380000|2021-05-12 20:29:40|1428.54|1424.54|1428.9|1424.9|1428.9|1424.9|1428.49|1424.49|9
1620851390000|2021-05-12 20:29:50|1428.96|1424.96|1426.95|1422.95|1429.8|1425.8|1426.86|1422.86|33
1620851400000|2021-05-12 20:30:00|1427.01|1423.01|1427.1|1423.1|1427.52|1423.52|1427.01|1423.01|17
1620851410000|2021-05-12 20:30:10|1427.15|1423.15|1427.39|1423.39|1427.45|1423.45|1427.1|1423.1|10
1620851420000|2021-05-12 20:30:20|1427.4|1423.4|1427.38|1423.38|1427.7|1423.7|1427.38|1423.38|9
1620851430000|2021-05-12 20:30:30|1427.64|1423.64|1429.17|1425.17|1429.24|1425.24|1427.64|1423.64|16
1620851440000|2021-05-12 20:30:40|1429.19|1425.19|1433.13|1429.13|1433.13|1429.13|1429.19|1425.19|31
1620851450000|2021-05-12 20:30:50|1433.12|1429.12|1433.77|1429.77|1434.04|1430.04|1433.12|1429.12|17
1620851460000|2021-05-12 20:31:00|1433.89|1429.89|1435.25|1431.25|1435.79|1431.79|1433.89|1429.89|7
1620851470000|2021-05-12 20:31:10|1435.33|1431.33|1435.25|1431.25|1435.53|1431.53|1435.25|1431.25|8
1620851480000|2021-05-12 20:31:20|1433.77|1429.77|1436.12|1432.12|1436.12|1432.12|1433.77|1429.77|15
1620851490000|2021-05-12 20:31:30|1436.14|1432.14|1436.08|1432.08|1436.37|1432.37|1435.85|1431.85|10
1620851500000|2021-05-12 20:31:40|1436.18|1432.18|1435.1|1431.1|1436.18|1432.18|1434.81|1430.81|16
1620851510000|2021-05-12 20:31:50|1434.98|1430.98|1435.58|1431.58|1435.85|1431.85|1434.51|1430.51|15
1620851520000|2021-05-12 20:32:00|1435.44|1431.44|1436.59|1432.59|1436.97|1432.97|1435.44|1431.44|22
1620851530000|2021-05-12 20:32:10|1436.38|1432.38|1436.48|1432.48|1436.54|1432.54|1436.38|1432.38|6
1620851540000|2021-05-12 20:32:20|1436.58|1432.58|1434.6|1430.6|1436.58|1432.58|1434.6|1430.6|27
1620851550000|2021-05-12 20:32:30|1434.35|1430.35|1433.99|1429.99|1434.35|1430.35|1433.99|1429.99|17
1620851560000|2021-05-12 20:32:40|1434.12|1430.12|1433.28|1429.28|1434.4|1430.4|1433.28|1429.28|11
1620851570000|2021-05-12 20:32:50|1433.26|1429.26|1432.77|1428.77|1433.34|1429.34|1432.27|1428.27|19
1620851580000|2021-05-12 20:33:00|1432.79|1428.79|1433.32|1429.32|1433.33|1429.33|1432.67|1428.67|13
1620851590000|2021-05-12 20:33:10|1433.28|1429.28|1434.76|1430.76|1435.16|1431.16|1433.28|1429.28|21
1620851600000|2021-05-12 20:33:20|1435.34|1431.34|1436.68|1432.68|1436.75|1432.75|1435.1|1431.1|10
1620851610000|2021-05-12 20:33:30|1436.69|1432.69|1436.94|1432.94|1436.96|1432.96|1436.69|1432.69|14
1620851620000|2021-05-12 20:33:40|1437.02|1433.02|1437.02|1433.02|1437.41|1433.41|1437|1433|18
1620851630000|2021-05-12 20:33:50|1437.43|1433.43|1436.88|1432.88|1437.43|1433.43|1436.28|1432.28|25
1620851640000|2021-05-12 20:34:00|1436.91|1432.91|1437.41|1433.41|1437.41|1433.41|1436.91|1432.91|13
1620851650000|2021-05-12 20:34:10|1437.51|1433.51|1439.38|1435.38|1439.38|1435.38|1437.51|1433.51|18
1620851660000|2021-05-12 20:34:20|1439.4|1435.4|1439.38|1435.38|1439.41|1435.41|1439.32|1435.32|7
1620851670000|2021-05-12 20:34:30|1439.32|1435.32|1439.56|1435.56|1439.65|1435.65|1439.32|1435.32|8
1620851680000|2021-05-12 20:34:40|1439.65|1435.65|1439.69|1435.69|1439.69|1435.69|1439.56|1435.56|8
1620851690000|2021-05-12 20:34:50|1439.71|1435.71|1440.28|1436.28|1440.6|1436.6|1439.71|1435.71|8
1620851700000|2021-05-12 20:35:00|1440.16|1436.16|1441.5|1437.5|1441.5|1437.5|1439.51|1435.51|28
1620851710000|2021-05-12 20:35:10|1441.55|1437.55|1442.36|1438.36|1442.68|1438.68|1441.12|1437.12|30
1620851720000|2021-05-12 20:35:20|1442.59|1438.59|1442.33|1438.33|1443.49|1439.49|1442.33|1438.33|24
1620851730000|2021-05-12 20:35:30|1442.74|1438.74|1443.84|1439.84|1443.86|1439.86|1442.74|1438.74|20
1620851740000|2021-05-12 20:35:40|1443.79|1439.79|1443.8|1439.8|1443.86|1439.86|1443.77|1439.77|22
1620851750000|2021-05-12 20:35:50|1443.85|1439.85|1443.97|1439.97|1444.15|1440.15|1443.85|1439.85|20
1620851760000|2021-05-12 20:36:00|1443.83|1439.83|1443.17|1439.17|1443.83|1439.83|1443.17|1439.17|16
1620851770000|2021-05-12 20:36:10|1443.14|1439.14|1441.32|1437.32|1443.14|1439.14|1440.87|1436.87|32
1620851780000|2021-05-12 20:36:20|1441.34|1437.34|1443.16|1439.16|1443.25|1439.25|1441.34|1437.34|25
1620851790000|2021-05-12 20:36:30|1443.17|1439.17|1442.74|1438.74|1443.19|1439.19|1442.53|1438.53|18
1620851800000|2021-05-12 20:36:40|1442.98|1438.98|1442.81|1438.81|1443.03|1439.03|1442.81|1438.81|12
1620851810000|2021-05-12 20:36:50|1443|1439|1443.07|1439.07|1443.36|1439.36|1442.83|1438.83|22
1620851820000|2021-05-12 20:37:00|1443.06|1439.06|1441.96|1437.96|1443.08|1439.08|1441.6|1437.6|17
1620851830000|2021-05-12 20:37:10|1441.57|1437.57|1442.33|1438.33|1442.46|1438.46|1441.57|1437.57|15
1620851840000|2021-05-12 20:37:20|1442.11|1438.11|1442.27|1438.27|1442.27|1438.27|1442.11|1438.11|9
1620851850000|2021-05-12 20:37:30|1442.34|1438.34|1444.02|1440.02|1444.07|1440.07|1442.32|1438.32|24
1620851860000|2021-05-12 20:37:40|1444.1|1440.1|1444.59|1440.59|1444.77|1440.77|1444.1|1440.1|11
1620851870000|2021-05-12 20:37:50|1444.61|1440.61|1444.46|1440.46|1444.71|1440.71|1444.46|1440.46|9
1620851880000|2021-05-12 20:38:00|1444.41|1440.41|1444.52|1440.52|1444.52|1440.52|1443.74|1439.74|20
1620851890000|2021-05-12 20:38:10|1444.3|1440.3|1443.58|1439.58|1444.71|1440.71|1443.58|1439.58|23
1620851900000|2021-05-12 20:38:20|1443.55|1439.55|1443.98|1439.98|1444.42|1440.42|1443.55|1439.55|24
1620851910000|2021-05-12 20:38:30|1444.01|1440.01|1444.4|1440.4|1444.62|1440.62|1444.01|1440.01|17
1620851920000|2021-05-12 20:38:40|1444.44|1440.44|1443.66|1439.66|1444.53|1440.53|1443.59|1439.59|17
1620851930000|2021-05-12 20:38:50|1443.63|1439.63|1443.14|1439.14|1443.74|1439.74|1443.14|1439.14|8
1620851940000|2021-05-12 20:39:00|1443.11|1439.11|1442.1|1438.1|1443.11|1439.11|1442|1438|18
1620851950000|2021-05-12 20:39:10|1442.12|1438.12|1442.89|1438.89|1443.16|1439.16|1442.1|1438.1|21
1620851960000|2021-05-12 20:39:20|1442.97|1438.97|1442.91|1438.91|1443.03|1439.03|1442.91|1438.91|6
1620851970000|2021-05-12 20:39:30|1442.88|1438.88|1442.94|1438.94|1442.98|1438.98|1442.88|1438.88|6
1620851980000|2021-05-12 20:39:40|1442.97|1438.97|1443.21|1439.21|1443.36|1439.36|1442.97|1438.97|14
1620851990000|2021-05-12 20:39:50|1443.2|1439.2|1443.17|1439.17|1443.2|1439.2|1443|1439|9
1620852000000|2021-05-12 20:40:00|1443.13|1439.13|1444.39|1440.39|1444.52|1440.52|1443|1439|15
1620852010000|2021-05-12 20:40:10|1444.51|1440.51|1445.59|1441.59|1445.73|1441.73|1444.39|1440.39|13
1620852020000|2021-05-12 20:40:20|1445.65|1441.65|1446.48|1442.48|1446.48|1442.48|1445.59|1441.59|11
1620852030000|2021-05-12 20:40:30|1446.49|1442.49|1446.8|1442.8|1447.31|1443.31|1446.18|1442.18|22
1620852040000|2021-05-12 20:40:40|1446.46|1442.46|1446.3|1442.3|1446.54|1442.54|1446.23|1442.23|19
1620852050000|2021-05-12 20:40:50|1446.48|1442.48|1447.1|1443.1|1447.14|1443.14|1446.45|1442.45|18
1620852060000|2021-05-12 20:41:00|1447.14|1443.14|1447.18|1443.18|1447.21|1443.21|1447.08|1443.08|12
1620852070000|2021-05-12 20:41:10|1447.22|1443.22|1446.64|1442.64|1447.22|1443.22|1446.49|1442.49|10
1620852080000|2021-05-12 20:41:20|1446.7|1442.7|1447.46|1443.46|1447.51|1443.51|1446.7|1442.7|33
1620852090000|2021-05-12 20:41:30|1447.44|1443.44|1447.81|1443.81|1447.81|1443.81|1447.44|1443.44|24
1620852100000|2021-05-12 20:41:40|1447.8|1443.8|1447.77|1443.77|1448.01|1444.01|1447.69|1443.69|30
1620852110000|2021-05-12 20:41:50|1447.78|1443.78|1448.21|1444.21|1449.05|1445.05|1447.78|1443.78|31
1620852120000|2021-05-12 20:42:00|1448.22|1444.22|1448.68|1444.68|1449.07|1445.07|1448.22|1444.22|30
1620852130000|2021-05-12 20:42:10|1449.07|1445.07|1451.05|1447.05|1451.05|1447.05|1448.73|1444.73|31
1620852140000|2021-05-12 20:42:20|1451.01|1447.01|1451.07|1447.07|1451.2|1447.2|1450.74|1446.74|15
1620852150000|2021-05-12 20:42:30|1451|1447|1450.02|1446.02|1451|1447|1449.98|1445.98|23
1620852160000|2021-05-12 20:42:40|1449.62|1445.62|1448.48|1444.48|1449.62|1445.62|1448.44|1444.44|33
1620852170000|2021-05-12 20:42:50|1448.39|1444.39|1448.43|1444.43|1448.55|1444.55|1448.14|1444.14|30
1620852180000|2021-05-12 20:43:00|1448.46|1444.46|1447.88|1443.88|1448.71|1444.71|1447.84|1443.84|25
1620852190000|2021-05-12 20:43:10|1447.59|1443.59|1447.43|1443.43|1447.63|1443.63|1447.42|1443.42|21
1620852200000|2021-05-12 20:43:20|1447.41|1443.41|1448.28|1444.28|1448.28|1444.28|1447.14|1443.14|24
1620852210000|2021-05-12 20:43:30|1448.37|1444.37|1448.4|1444.4|1448.68|1444.68|1448.37|1444.37|17
1620852220000|2021-05-12 20:43:40|1448.39|1444.39|1448.21|1444.21|1448.44|1444.44|1447.8|1443.8|26
1620852230000|2021-05-12 20:43:50|1448.24|1444.24|1447.74|1443.74|1448.27|1444.27|1447.44|1443.44|33
1620852240000|2021-05-12 20:44:00|1447.6|1443.6|1447.36|1443.36|1447.86|1443.86|1447.36|1443.36|23
1620852250000|2021-05-12 20:44:10|1447.34|1443.34|1447.11|1443.11|1447.41|1443.41|1447.09|1443.09|18
1620852260000|2021-05-12 20:44:20|1447.04|1443.04|1446.65|1442.65|1447.04|1443.04|1446.43|1442.43|17
1620852270000|2021-05-12 20:44:30|1446.67|1442.67|1446.47|1442.47|1446.69|1442.69|1446.03|1442.03|30
1620852280000|2021-05-12 20:44:40|1446.44|1442.44|1446.87|1442.87|1447.02|1443.02|1446.43|1442.43|35
1620852290000|2021-05-12 20:44:50|1446.84|1442.84|1446.79|1442.79|1446.84|1442.84|1446.32|1442.32|35
1620852300000|2021-05-12 20:45:00|1446.71|1442.71|1446.67|1442.67|1446.84|1442.84|1446.21|1442.21|31
1620852310000|2021-05-12 20:45:10|1446.55|1442.55|1445.61|1441.61|1446.95|1442.95|1444.57|1440.57|31
1620852320000|2021-05-12 20:45:20|1445.63|1441.63|1445.99|1441.99|1446.07|1442.07|1444.54|1440.54|36
1620852330000|2021-05-12 20:45:30|1446.08|1442.08|1444.48|1440.48|1446.23|1442.23|1444.48|1440.48|16
1620852340000|2021-05-12 20:45:40|1444.51|1440.51|1444.44|1440.44|1444.67|1440.67|1444.43|1440.43|21
1620852350000|2021-05-12 20:45:50|1444.42|1440.42|1444.03|1440.03|1444.48|1440.48|1444.03|1440.03|24
1620852360000|2021-05-12 20:46:00|1444.05|1440.05|1444.11|1440.11|1444.34|1440.34|1443.84|1439.84|30
1620852370000|2021-05-12 20:46:10|1444.09|1440.09|1444.13|1440.13|1444.22|1440.22|1443.89|1439.89|29
1620852380000|2021-05-12 20:46:20|1444.12|1440.12|1443.74|1439.74|1444.15|1440.15|1443.74|1439.74|24
1620852390000|2021-05-12 20:46:30|1443.75|1439.75|1442.28|1438.28|1444.04|1440.04|1442.23|1438.23|21
1620852400000|2021-05-12 20:46:40|1441.86|1437.86|1441.41|1437.41|1441.87|1437.87|1441.41|1437.41|19
1620852410000|2021-05-12 20:46:50|1441.49|1437.49|1441.37|1437.37|1441.49|1437.49|1441.26|1437.26|13
1620852420000|2021-05-12 20:47:00|1441.39|1437.39|1441.41|1437.41|1441.41|1437.41|1441.34|1437.34|13
1620852430000|2021-05-12 20:47:10|1441.42|1437.42|1443.32|1439.32|1443.38|1439.38|1441.4|1437.4|29
1620852440000|2021-05-12 20:47:20|1443.33|1439.33|1442.87|1438.87|1443.54|1439.54|1442.8|1438.8|31
1620852450000|2021-05-12 20:47:30|1442.83|1438.83|1443.14|1439.14|1443.14|1439.14|1441.85|1437.85|34
1620852460000|2021-05-12 20:47:40|1443.15|1439.15|1443|1439|1443.25|1439.25|1442.99|1438.99|27
1620852470000|2021-05-12 20:47:50|1442.85|1438.85|1441.79|1437.79|1442.85|1438.85|1441.69|1437.69|35
1620852480000|2021-05-12 20:48:00|1441.57|1437.57|1441.57|1437.57|1441.96|1437.96|1441.49|1437.49|34
1620852490000|2021-05-12 20:48:10|1441.54|1437.54|1442.2|1438.2|1442.2|1438.2|1441.46|1437.46|33
1620852500000|2021-05-12 20:48:20|1442.29|1438.29|1442.24|1438.24|1442.53|1438.53|1442.07|1438.07|23
1620852510000|2021-05-12 20:48:30|1442.22|1438.22|1441.64|1437.64|1442.23|1438.23|1441.64|1437.64|26
1620852520000|2021-05-12 20:48:40|1441.67|1437.67|1440.41|1436.41|1441.67|1437.67|1440.35|1436.35|32
1620852530000|2021-05-12 20:48:50|1440.43|1436.43|1440.57|1436.57|1440.75|1436.75|1440.43|1436.43|29
1620852540000|2021-05-12 20:49:00|1440.59|1436.59|1440.21|1436.21|1440.88|1436.88|1440.1|1436.1|28
1620852550000|2021-05-12 20:49:10|1440.45|1436.45|1440.19|1436.19|1440.71|1436.71|1439.67|1435.67|22
1620852560000|2021-05-12 20:49:20|1440.87|1436.87|1438.37|1434.37|1440.87|1436.87|1438.37|1434.37|22
1620852570000|2021-05-12 20:49:30|1438.17|1434.17|1436.93|1432.93|1438.17|1434.17|1436.92|1432.92|16
1620852580000|2021-05-12 20:49:40|1437.04|1433.04|1437.83|1433.83|1437.83|1433.83|1436.67|1432.67|28
1620852590000|2021-05-12 20:49:50|1437.72|1433.72|1437.95|1433.95|1438.51|1434.51|1437.61|1433.61|27
1620852600000|2021-05-12 20:50:00|1437.99|1433.99|1437.66|1433.66|1438.4|1434.4|1437.64|1433.64|21
1620852610000|2021-05-12 20:50:10|1437.68|1433.68|1437.88|1433.88|1437.93|1433.93|1437.51|1433.51|30
1620852620000|2021-05-12 20:50:20|1437.87|1433.87|1437.52|1433.52|1437.92|1433.92|1437.33|1433.33|15
1620852630000|2021-05-12 20:50:30|1437.6|1433.6|1436.11|1432.11|1437.62|1433.62|1435.88|1431.88|19
1620852640000|2021-05-12 20:50:40|1435.62|1431.62|1435.35|1431.35|1435.69|1431.69|1435.32|1431.32|11
1620852650000|2021-05-12 20:50:50|1434.75|1430.75|1434.58|1430.58|1434.83|1430.83|1434.48|1430.48|7
1620852660000|2021-05-12 20:51:00|1434.49|1430.49|1435.58|1431.58|1435.59|1431.59|1434.31|1430.31|20
1620852670000|2021-05-12 20:51:10|1435.62|1431.62|1435.75|1431.75|1435.88|1431.88|1435.62|1431.62|7
1620852680000|2021-05-12 20:51:20|1435.76|1431.76|1435.47|1431.47|1435.76|1431.76|1435.44|1431.44|10
1620852690000|2021-05-12 20:51:30|1435.35|1431.35|1437.76|1433.76|1437.76|1433.76|1435.35|1431.35|18
1620852700000|2021-05-12 20:51:40|1437.44|1433.44|1436.74|1432.74|1437.76|1433.76|1436.61|1432.61|7
1620852710000|2021-05-12 20:51:50|1437.17|1433.17|1436.16|1432.16|1437.17|1433.17|1436.03|1432.03|16
1620852720000|2021-05-12 20:52:00|1436.15|1432.15|1435.96|1431.96|1436.51|1432.51|1435.96|1431.96|13
1620852730000|2021-05-12 20:52:10|1435.95|1431.95|1435.85|1431.85|1435.95|1431.95|1435.55|1431.55|11
1620852740000|2021-05-12 20:52:20|1435.87|1431.87|1435.39|1431.39|1435.94|1431.94|1435.39|1431.39|15
1620852750000|2021-05-12 20:52:30|1435.38|1431.38|1436.49|1432.49|1436.83|1432.83|1434.77|1430.77|27
1620852760000|2021-05-12 20:52:40|1436.54|1432.54|1439.12|1435.12|1440.52|1436.52|1436.54|1432.54|24
1620852770000|2021-05-12 20:52:50|1439.07|1435.07|1439.7|1435.7|1439.7|1435.7|1439.04|1435.04|27
1620852780000|2021-05-12 20:53:00|1439.65|1435.65|1439.88|1435.88|1439.88|1435.88|1439.58|1435.58|14
1620852790000|2021-05-12 20:53:10|1440.09|1436.09|1440.12|1436.12|1440.48|1436.48|1439.99|1435.99|20
1620852800000|2021-05-12 20:53:20|1440.15|1436.15|1440.13|1436.13|1440.42|1436.42|1440.09|1436.09|14
1620852810000|2021-05-12 20:53:30|1440.15|1436.15|1440.09|1436.09|1440.41|1436.41|1440.09|1436.09|11
1620852820000|2021-05-12 20:53:40|1440.2|1436.2|1438.98|1434.98|1440.38|1436.38|1438.97|1434.97|17
1620852830000|2021-05-12 20:53:50|1438.99|1434.99|1439.57|1435.57|1439.57|1435.57|1438.75|1434.75|18
1620852840000|2021-05-12 20:54:00|1439.59|1435.59|1440.32|1436.32|1440.32|1436.32|1439.59|1435.59|11
1620852850000|2021-05-12 20:54:10|1440.33|1436.33|1439.23|1435.23|1440.33|1436.33|1439.23|1435.23|12
1620852860000|2021-05-12 20:54:20|1439.18|1435.18|1438.83|1434.83|1439.39|1435.39|1438.83|1434.83|10
1620852870000|2021-05-12 20:54:30|1439.05|1435.05|1439.53|1435.53|1439.57|1435.57|1439.05|1435.05|15
1620852880000|2021-05-12 20:54:40|1439.5|1435.5|1438.96|1434.96|1439.71|1435.71|1438.96|1434.96|12
1620852890000|2021-05-12 20:54:50|1439.17|1435.17|1438.98|1434.98|1439.17|1435.17|1438.98|1434.98|5
1620852900000|2021-05-12 20:55:00|1439|1435|1438.51|1434.51|1439.23|1435.23|1438.42|1434.42|17
1620852910000|2021-05-12 20:55:10|1438.56|1434.56|1437.86|1433.86|1438.56|1434.56|1437.75|1433.75|14
1620852920000|2021-05-12 20:55:20|1437.76|1433.76|1438.12|1434.12|1438.2|1434.2|1437.61|1433.61|17
1620852930000|2021-05-12 20:55:30|1438.13|1434.13|1437.52|1433.52|1438.74|1434.74|1437.52|1433.52|26
1620852940000|2021-05-12 20:55:40|1437.54|1433.54|1436.93|1432.93|1437.55|1433.55|1436.24|1432.24|17
1620852950000|2021-05-12 20:55:50|1436.95|1432.95|1436.67|1432.67|1436.97|1432.97|1436.56|1432.56|8
1620852960000|2021-05-12 20:56:00|1436.69|1432.69|1437.28|1433.28|1437.28|1433.28|1436.69|1432.69|5
1620852970000|2021-05-12 20:56:10|1436.82|1432.82|1440.31|1436.31|1440.31|1436.31|1436.82|1432.82|15
1620852980000|2021-05-12 20:56:20|1440.38|1436.38|1441.17|1437.17|1441.17|1437.17|1440.38|1436.38|10
1620852990000|2021-05-12 20:56:30|1441.18|1437.18|1441.17|1437.17|1441.18|1437.18|1441.17|1437.17|2
1620853000000|2021-05-12 20:56:40|1440.66|1436.66|1442.5|1438.5|1442.5|1438.5|1440.66|1436.66|24
1620853010000|2021-05-12 20:56:50|1441.34|1437.34|1444.07|1440.07|1444.07|1440.07|1441.34|1437.34|22
1620853020000|2021-05-12 20:57:00|1444.06|1440.06|1443.79|1439.79|1444.06|1440.06|1443.12|1439.12|19
1620853030000|2021-05-12 20:57:10|1443.8|1439.8|1442.56|1438.56|1443.98|1439.98|1442.37|1438.37|14
1620853040000|2021-05-12 20:57:20|1443.47|1439.47|1443.95|1439.95|1444.07|1440.07|1442.56|1438.56|11
1620853050000|2021-05-12 20:57:30|1444.01|1440.01|1444.09|1440.09|1444.18|1440.18|1444.01|1440.01|12
1620853060000|2021-05-12 20:57:40|1444.08|1440.08|1444.07|1440.07|1444.11|1440.11|1444.07|1440.07|5
1620853070000|2021-05-12 20:57:50|1444.03|1440.03|1443.8|1439.8|1444.1|1440.1|1443.31|1439.31|23
1620853080000|2021-05-12 20:58:00|1443.84|1439.84|1444.32|1440.32|1444.42|1440.42|1443.77|1439.77|9
1620853090000|2021-05-12 20:58:10|1444.19|1440.19|1443.11|1439.11|1444.19|1440.19|1443.03|1439.03|23
1620853100000|2021-05-12 20:58:20|1443.14|1439.14|1441.94|1437.94|1443.15|1439.15|1441.83|1437.83|24
1620853110000|2021-05-12 20:58:30|1441.93|1437.93|1440.91|1436.91|1441.93|1437.93|1440.91|1436.91|9
1620853120000|2021-05-12 20:58:40|1440.9|1436.9|1441.72|1437.72|1441.73|1437.73|1440.9|1436.9|19
1620853130000|2021-05-12 20:58:50|1441.71|1437.71|1442.12|1438.12|1442.12|1438.12|1441.71|1437.71|18
1620853140000|2021-05-12 20:59:00|1441.96|1437.96|1442.84|1438.84|1442.96|1438.96|1441.96|1437.96|7
1620853150000|2021-05-12 20:59:10|1442.76|1438.76|1442.42|1438.42|1442.86|1438.86|1442.42|1438.42|10
1620853160000|2021-05-12 20:59:20|1442.37|1438.37|1442.4|1438.4|1442.63|1438.63|1442.37|1438.37|14
1620853170000|2021-05-12 20:59:30|1442.27|1438.27|1442.28|1438.28|1442.29|1438.29|1442.04|1438.04|15
1620853180000|2021-05-12 20:59:40|1442.23|1438.23|1442.25|1438.25|1442.69|1438.69|1442.23|1438.23|9
1620853190000|2021-05-12 20:59:50|1442.23|1438.23|1442.24|1438.24|1442.24|1438.24|1442.16|1438.16|7
1620853200000|2021-05-12 21:00:00|1442.25|1438.25|1441.15|1437.15|1442.25|1438.25|1441.04|1437.04|24
1620853210000|2021-05-12 21:00:10|1441.08|1437.08|1440.59|1436.59|1441.14|1437.14|1440.12|1436.12|22
1620853220000|2021-05-12 21:00:20|1440.42|1436.42|1437.85|1433.85|1440.93|1436.93|1437.85|1433.85|20
1620853230000|2021-05-12 21:00:30|1437.84|1433.84|1437.23|1433.23|1437.84|1433.84|1437.14|1433.14|19
1620853240000|2021-05-12 21:00:40|1437.24|1433.24|1437.52|1433.52|1437.7|1433.7|1437.16|1433.16|19
1620853250000|2021-05-12 21:00:50|1437.48|1433.48|1437.45|1433.45|1437.51|1433.51|1437.41|1433.41|10
1620853260000|2021-05-12 21:01:00|1437.43|1433.43|1437.31|1433.31|1437.45|1433.45|1437.26|1433.26|11
1620853270000|2021-05-12 21:01:10|1437.35|1433.35|1439.22|1435.22|1439.24|1435.24|1437.35|1433.35|17
1620853280000|2021-05-12 21:01:20|1438.99|1434.99|1438.04|1434.04|1438.99|1434.99|1438.04|1434.04|16
1620853290000|2021-05-12 21:01:30|1438.05|1434.05|1437.76|1433.76|1438.05|1434.05|1437.75|1433.75|10
1620853300000|2021-05-12 21:01:40|1437.75|1433.75|1437.65|1433.65|1437.76|1433.76|1437.43|1433.43|17
1620853310000|2021-05-12 21:01:50|1437.64|1433.64|1437.58|1433.58|1437.83|1433.83|1437.58|1433.58|6
1620853320000|2021-05-12 21:02:00|1437.61|1433.61|1437.71|1433.71|1437.72|1433.72|1437.54|1433.54|13
1620853330000|2021-05-12 21:02:10|1437.61|1433.61|1437.82|1433.82|1437.88|1433.88|1437.53|1433.53|13
1620853340000|2021-05-12 21:02:20|1437.73|1433.73|1438.75|1434.75|1438.75|1434.75|1437.73|1433.73|13
1620853350000|2021-05-12 21:02:30|1438.74|1434.74|1438.89|1434.89|1438.92|1434.92|1438.73|1434.73|11
1620853360000|2021-05-12 21:02:40|1438.86|1434.86|1438.15|1434.15|1438.88|1434.88|1438.11|1434.11|15
1620853370000|2021-05-12 21:02:50|1438.09|1434.09|1438.15|1434.15|1438.25|1434.25|1437.95|1433.95|15
1620853380000|2021-05-12 21:03:00|1437.92|1433.92|1437.61|1433.61|1437.92|1433.92|1437.61|1433.61|8
1620853390000|2021-05-12 21:03:10|1437.55|1433.55|1436.86|1432.86|1437.56|1433.56|1436.86|1432.86|8
1620853400000|2021-05-12 21:03:20|1436.9|1432.9|1436.81|1432.81|1436.94|1432.94|1436.81|1432.81|6
1620853410000|2021-05-12 21:03:30|1436.89|1432.89|1436.97|1432.97|1437.06|1433.06|1436.89|1432.89|8
1620853420000|2021-05-12 21:03:40|1437|1433|1436.43|1432.43|1437|1433|1436.43|1432.43|13
1620853430000|2021-05-12 21:03:50|1436.45|1432.45|1436.16|1432.16|1436.45|1432.45|1436.16|1432.16|5
1620853440000|2021-05-12 21:04:00|1436.11|1432.11|1435.57|1431.57|1436.11|1432.11|1435.57|1431.57|20
1620853450000|2021-05-12 21:04:10|1435.6|1431.6|1436.73|1432.73|1436.74|1432.74|1435.6|1431.6|17
1620853460000|2021-05-12 21:04:20|1436.72|1432.72|1437.17|1433.17|1437.17|1433.17|1436.7|1432.7|15
1620853470000|2021-05-12 21:04:30|1437.16|1433.16|1436.93|1432.93|1437.19|1433.19|1436.65|1432.65|13
1620853480000|2021-05-12 21:04:40|1436.94|1432.94|1436.97|1432.97|1436.97|1432.97|1436.8|1432.8|7
1620853490000|2021-05-12 21:04:50|1436.98|1432.98|1437.39|1433.39|1437.39|1433.39|1436.98|1432.98|12
1620853500000|2021-05-12 21:05:00|1437.33|1433.33|1436.73|1432.73|1437.62|1433.62|1436.73|1432.73|15
1620853510000|2021-05-12 21:05:10|1436.75|1432.75|1436.72|1432.72|1436.92|1432.92|1436.69|1432.69|8
1620853520000|2021-05-12 21:05:20|1436.73|1432.73|1436.72|1432.72|1436.81|1432.81|1436.72|1432.72|10
1620853530000|2021-05-12 21:05:30|1436.78|1432.78|1435.99|1431.99|1436.78|1432.78|1435.75|1431.75|23
1620853540000|2021-05-12 21:05:40|1435.98|1431.98|1436.05|1432.05|1436.05|1432.05|1435.97|1431.97|6
1620853550000|2021-05-12 21:05:50|1436.02|1432.02|1436.18|1432.18|1436.46|1432.46|1436.02|1432.02|10
1620853560000|2021-05-12 21:06:00|1435.92|1431.92|1435.87|1431.87|1435.92|1431.92|1435.87|1431.87|2
1620853570000|2021-05-12 21:06:10|1435.93|1431.93|1436.05|1432.05|1436.05|1432.05|1435.93|1431.93|6
1620853580000|2021-05-12 21:06:20|1436.01|1432.01|1436.19|1432.19|1436.19|1432.19|1436.01|1432.01|3
1620853590000|2021-05-12 21:06:30|1436.21|1432.21|1435.4|1431.4|1436.79|1432.79|1435.4|1431.4|19
1620853600000|2021-05-12 21:06:40|1435.41|1431.41|1435.17|1431.17|1435.41|1431.41|1435.12|1431.12|11
1620853610000|2021-05-12 21:06:50|1435.24|1431.24|1435.4|1431.4|1435.4|1431.4|1435.24|1431.24|2
1620853620000|2021-05-12 21:07:00|1435.27|1431.27|1435.52|1431.52|1435.52|1431.52|1435.27|1431.27|5
1620853630000|2021-05-12 21:07:10|1435.42|1431.42|1435.37|1431.37|1435.53|1431.53|1435.18|1431.18|14
1620853640000|2021-05-12 21:07:20|1435.36|1431.36|1435.17|1431.17|1435.38|1431.38|1435.03|1431.03|8
1620853650000|2021-05-12 21:07:30|1435.26|1431.26|1435.24|1431.24|1435.27|1431.27|1435.09|1431.09|6
1620853660000|2021-05-12 21:07:40|1435.26|1431.26|1435.25|1431.25|1435.27|1431.27|1435.11|1431.11|9
1620853670000|2021-05-12 21:07:50|1435.2|1431.2|1435.22|1431.22|1435.22|1431.22|1435.2|1431.2|2
1620853680000|2021-05-12 21:08:00|1435.24|1431.24|1435.21|1431.21|1435.31|1431.31|1435.21|1431.21|6
1620853690000|2021-05-12 21:08:10|1435.31|1431.31|1435.3|1431.3|1435.31|1431.31|1435.21|1431.21|5
1620853700000|2021-05-12 21:08:20|1435.21|1431.21|1435.21|1431.21|1435.21|1431.21|1435.21|1431.21|1
1620853710000|2021-05-12 21:08:30|1435.29|1431.29|1435.24|1431.24|1435.41|1431.41|1435.22|1431.22|5
1620853720000|2021-05-12 21:08:40|1435.26|1431.26|1435.28|1431.28|1435.32|1431.32|1435.26|1431.26|5
1620853730000|2021-05-12 21:08:50|1435.26|1431.26|1435.37|1431.37|1435.37|1431.37|1435.26|1431.26|5
1620853740000|2021-05-12 21:09:00|1435.39|1431.39|1435.94|1431.94|1435.94|1431.94|1435.34|1431.34|11
1620853750000|2021-05-12 21:09:10|1435.96|1431.96|1435.92|1431.92|1435.96|1431.96|1435.92|1431.92|2
1620853760000|2021-05-12 21:09:20|1435.8|1431.8|1436.43|1432.43|1436.49|1432.49|1435.8|1431.8|9
1620853770000|2021-05-12 21:09:30|1436.36|1432.36|1435.43|1431.43|1436.48|1432.48|1435.37|1431.37|6
1620853780000|2021-05-12 21:09:40|1435.44|1431.44|1435.34|1431.34|1435.44|1431.44|1435.34|1431.34|3
1620853790000|2021-05-12 21:09:50|1435.35|1431.35|1435.25|1431.25|1435.36|1431.36|1435.25|1431.25|3
1620853810000|2021-05-12 21:10:10|1435.36|1431.36|1435.31|1431.31|1436.04|1432.04|1435.31|1431.31|11
1620853820000|2021-05-12 21:10:20|1435.24|1431.24|1435.16|1431.16|1435.24|1431.24|1435.06|1431.06|8
1620853830000|2021-05-12 21:10:30|1435.13|1431.13|1434.71|1430.71|1435.13|1431.13|1434.71|1430.71|9
1620853840000|2021-05-12 21:10:40|1434.68|1430.68|1434.43|1430.43|1434.69|1430.69|1434.43|1430.43|5
1620853850000|2021-05-12 21:10:50|1434.24|1430.24|1434.11|1430.11|1434.31|1430.31|1434.11|1430.11|10
1620853860000|2021-05-12 21:11:00|1434.12|1430.12|1434.13|1430.13|1434.23|1430.23|1434.08|1430.08|14
1620853870000|2021-05-12 21:11:10|1434.15|1430.15|1434.74|1430.74|1434.87|1430.87|1434.13|1430.13|22
1620853880000|2021-05-12 21:11:20|1434.65|1430.65|1435.96|1431.96|1435.96|1431.96|1434.65|1430.65|9
1620853890000|2021-05-12 21:11:30|1435.97|1431.97|1435.55|1431.55|1436.05|1432.05|1435.55|1431.55|12
1620853900000|2021-05-12 21:11:40|1435.59|1431.59|1436.8|1432.8|1436.8|1432.8|1435.59|1431.59|12
1620853910000|2021-05-12 21:11:50|1436.79|1432.79|1437.27|1433.27|1437.27|1433.27|1436.79|1432.79|8
1620853920000|2021-05-12 21:12:00|1437.25|1433.25|1437.09|1433.09|1437.3|1433.3|1436.97|1432.97|9
1620853930000|2021-05-12 21:12:10|1436.83|1432.83|1436.88|1432.88|1436.88|1432.88|1436.1|1432.1|20
1620853940000|2021-05-12 21:12:20|1436.9|1432.9|1436.74|1432.74|1437.07|1433.07|1436.74|1432.74|14
1620853950000|2021-05-12 21:12:30|1436.95|1432.95|1437.1|1433.1|1437.14|1433.14|1436.95|1432.95|9
1620853960000|2021-05-12 21:12:40|1437.17|1433.17|1437.44|1433.44|1437.44|1433.44|1437.12|1433.12|16
1620853970000|2021-05-12 21:12:50|1437.6|1433.6|1437.68|1433.68|1437.88|1433.88|1437.21|1433.21|23
1620853980000|2021-05-12 21:13:00|1437.81|1433.81|1437.67|1433.67|1437.92|1433.92|1437.49|1433.49|18
1620853990000|2021-05-12 21:13:10|1437.8|1433.8|1437.74|1433.74|1438.54|1434.54|1437.7|1433.7|29
1620854000000|2021-05-12 21:13:20|1437.78|1433.78|1438.88|1434.88|1438.88|1434.88|1437.63|1433.63|31
1620854010000|2021-05-12 21:13:30|1438.82|1434.82|1438.96|1434.96|1439.04|1435.04|1438.82|1434.82|8
1620854020000|2021-05-12 21:13:40|1439.49|1435.49|1439.43|1435.43|1439.5|1435.5|1439.43|1435.43|5
1620854030000|2021-05-12 21:13:50|1439.42|1435.42|1439.15|1435.15|1439.42|1435.42|1439.11|1435.11|9
1620854040000|2021-05-12 21:14:00|1439.33|1435.33|1439.28|1435.28|1439.38|1435.38|1438.83|1434.83|27
1620854050000|2021-05-12 21:14:10|1439.31|1435.31|1439.04|1435.04|1439.31|1435.31|1438.82|1434.82|19
1620854060000|2021-05-12 21:14:20|1439.05|1435.05|1439.08|1435.08|1439.34|1435.34|1439.05|1435.05|19
1620854070000|2021-05-12 21:14:30|1439.09|1435.09|1439.16|1435.16|1439.26|1435.26|1438.95|1434.95|27
1620854080000|2021-05-12 21:14:40|1439.12|1435.12|1439.02|1435.02|1439.17|1435.17|1439|1435|15
1620854090000|2021-05-12 21:14:50|1439.03|1435.03|1439.17|1435.17|1439.18|1435.18|1439|1435|19
1620854100000|2021-05-12 21:15:00|1439.18|1435.18|1439.26|1435.26|1439.42|1435.42|1438.84|1434.84|21
1620854110000|2021-05-12 21:15:10|1439.3|1435.3|1439.7|1435.7|1441.14|1437.14|1439.25|1435.25|20
1620854120000|2021-05-12 21:15:20|1439.58|1435.58|1439.48|1435.48|1441.01|1437.01|1439.48|1435.48|11
1620854130000|2021-05-12 21:15:30|1440.68|1436.68|1440.78|1436.78|1441.1|1437.1|1440.68|1436.68|8
1620854140000|2021-05-12 21:15:40|1440.81|1436.81|1440.16|1436.16|1441.69|1437.69|1440.07|1436.07|17
1620854150000|2021-05-12 21:15:50|1441.1|1437.1|1440.24|1436.24|1441.7|1437.7|1440.24|1436.24|6
1620854160000|2021-05-12 21:16:00|1440.49|1436.49|1441.5|1437.5|1441.63|1437.63|1439.81|1435.81|16
1620854170000|2021-05-12 21:16:10|1441.43|1437.43|1441.18|1437.18|1441.49|1437.49|1440.9|1436.9|17
1620854180000|2021-05-12 21:16:20|1441.31|1437.31|1442.15|1438.15|1442.15|1438.15|1441|1437|16
1620854190000|2021-05-12 21:16:30|1441.77|1437.77|1441.61|1437.61|1441.77|1437.77|1441.61|1437.61|7
1620854200000|2021-05-12 21:16:40|1441.83|1437.83|1441.69|1437.69|1442.19|1438.19|1441.69|1437.69|7
1620854210000|2021-05-12 21:16:50|1441.71|1437.71|1442.19|1438.19|1442.2|1438.2|1441.13|1437.13|17
1620854220000|2021-05-12 21:17:00|1442.2|1438.2|1442.53|1438.53|1442.53|1438.53|1440.75|1436.75|9
1620854230000|2021-05-12 21:17:10|1441.99|1437.99|1443.05|1439.05|1443.05|1439.05|1441.79|1437.79|10
1620854240000|2021-05-12 21:17:20|1442.29|1438.29|1443.22|1439.22|1444|1440|1441.92|1437.92|17
1620854250000|2021-05-12 21:17:30|1443.17|1439.17|1443.14|1439.14|1443.27|1439.27|1442.82|1438.82|13
1620854260000|2021-05-12 21:17:40|1443.66|1439.66|1442.88|1438.88|1443.69|1439.69|1442.67|1438.67|15
1620854270000|2021-05-12 21:17:50|1442.89|1438.89|1443.36|1439.36|1443.36|1439.36|1442.89|1438.89|7
1620854280000|2021-05-12 21:18:00|1442.91|1438.91|1442.95|1438.95|1442.95|1438.95|1442.91|1438.91|4
1620854290000|2021-05-12 21:18:10|1442.96|1438.96|1443.54|1439.54|1443.54|1439.54|1442.96|1438.96|7
1620854300000|2021-05-12 21:18:20|1443.55|1439.55|1444.07|1440.07|1444.11|1440.11|1443.04|1439.04|14
1620854310000|2021-05-12 21:18:30|1444.11|1440.11|1444.08|1440.08|1444.13|1440.13|1444.07|1440.07|7
1620854320000|2021-05-12 21:18:40|1444.07|1440.07|1444.07|1440.07|1444.07|1440.07|1444.07|1440.07|1
1620854330000|2021-05-12 21:18:50|1444.15|1440.15|1443.96|1439.96|1444.57|1440.57|1443.96|1439.96|19
1620854340000|2021-05-12 21:19:00|1443.98|1439.98|1444.11|1440.11|1444.24|1440.24|1443.84|1439.84|17
1620854350000|2021-05-12 21:19:10|1444.08|1440.08|1443.92|1439.92|1444.09|1440.09|1443.81|1439.81|8
1620854360000|2021-05-12 21:19:20|1443.84|1439.84|1444.27|1440.27|1444.27|1440.27|1443.8|1439.8|10
1620854370000|2021-05-12 21:19:30|1444.29|1440.29|1444.3|1440.3|1444.36|1440.36|1444.29|1440.29|4
1620854380000|2021-05-12 21:19:40|1444.78|1440.78|1444.95|1440.95|1444.95|1440.95|1444.76|1440.76|6
1620854390000|2021-05-12 21:19:50|1444.99|1440.99|1445.36|1441.36|1445.36|1441.36|1444.99|1440.99|11
1620854400000|2021-05-12 21:20:00|1445.62|1441.62|1447.82|1443.82|1447.82|1443.82|1445.19|1441.19|21
1620854410000|2021-05-12 21:20:10|1447.85|1443.85|1447.97|1443.97|1447.97|1443.97|1447.85|1443.85|6
1620854420000|2021-05-12 21:20:20|1447.88|1443.88|1449.25|1445.25|1449.25|1445.25|1447.88|1443.88|12
1620854430000|2021-05-12 21:20:30|1449.29|1445.29|1449.83|1445.83|1449.83|1445.83|1449.29|1445.29|4
1620854440000|2021-05-12 21:20:40|1449.97|1445.97|1450|1446|1450|1446|1449.97|1445.97|4
1620854450000|2021-05-12 21:20:50|1450.06|1446.06|1451.02|1447.02|1451.02|1447.02|1449.91|1445.91|11
1620854470000|2021-05-12 21:21:10|1450.74|1446.74|1451.19|1447.19|1451.19|1447.19|1450.74|1446.74|8
1620854480000|2021-05-12 21:21:20|1451.04|1447.04|1450.85|1446.85|1451.04|1447.04|1450.79|1446.79|10
1620854490000|2021-05-12 21:21:30|1450.81|1446.81|1450.81|1446.81|1450.81|1446.81|1450.81|1446.81|1
1620854500000|2021-05-12 21:21:40|1450.71|1446.71|1450.07|1446.07|1450.71|1446.71|1450.05|1446.05|15
1620854510000|2021-05-12 21:21:50|1450.04|1446.04|1449.88|1445.88|1450.09|1446.09|1449.83|1445.83|10
1620854520000|2021-05-12 21:22:00|1449.85|1445.85|1449.51|1445.51|1450.01|1446.01|1449.51|1445.51|10
1620854530000|2021-05-12 21:22:10|1449.57|1445.57|1449.55|1445.55|1449.57|1445.57|1449.55|1445.55|2
1620854540000|2021-05-12 21:22:20|1449.49|1445.49|1449.46|1445.46|1449.5|1445.5|1449.46|1445.46|5
1620854550000|2021-05-12 21:22:30|1449.42|1445.42|1449.47|1445.47|1449.47|1445.47|1449.39|1445.39|7
1620854560000|2021-05-12 21:22:40|1449.5|1445.5|1450.26|1446.26|1450.26|1446.26|1449.47|1445.47|17
1620854570000|2021-05-12 21:22:50|1450.18|1446.18|1450.62|1446.62|1450.74|1446.74|1450.18|1446.18|6
1620854580000|2021-05-12 21:23:00|1450.58|1446.58|1451.09|1447.09|1451.18|1447.18|1450.58|1446.58|7
1620854590000|2021-05-12 21:23:10|1451.31|1447.31|1452.39|1448.39|1452.39|1448.39|1451.27|1447.27|8
1620854600000|2021-05-12 21:23:20|1452.25|1448.25|1452.32|1448.32|1452.32|1448.32|1452.25|1448.25|2
1620854610000|2021-05-12 21:23:30|1452.5|1448.5|1452.13|1448.13|1452.54|1448.54|1452.13|1448.13|22
1620854620000|2021-05-12 21:23:40|1452.29|1448.29|1451.88|1447.88|1452.54|1448.54|1451.61|1447.61|20
1620854630000|2021-05-12 21:23:50|1452.11|1448.11|1452.59|1448.59|1452.81|1448.81|1452.02|1448.02|23
1620854640000|2021-05-12 21:24:00|1452.61|1448.61|1452.77|1448.77|1452.92|1448.92|1451.55|1447.55|21
1620854650000|2021-05-12 21:24:10|1452.55|1448.55|1452.81|1448.81|1452.89|1448.89|1452.27|1448.27|32
1620854660000|2021-05-12 21:24:20|1452.84|1448.84|1452.92|1448.92|1452.94|1448.94|1452.76|1448.76|20
1620854670000|2021-05-12 21:24:30|1452.96|1448.96|1452.33|1448.33|1452.99|1448.99|1452.33|1448.33|20
1620854680000|2021-05-12 21:24:40|1452.37|1448.37|1452.51|1448.51|1452.65|1448.65|1452.37|1448.37|14
1620854690000|2021-05-12 21:24:50|1452.53|1448.53|1452.65|1448.65|1452.73|1448.73|1452.53|1448.53|9
1620854700000|2021-05-12 21:25:00|1452.61|1448.61|1452.35|1448.35|1452.71|1448.71|1452.34|1448.34|13
1620854710000|2021-05-12 21:25:10|1452.45|1448.45|1452.26|1448.26|1452.46|1448.46|1452.25|1448.25|18
1620854720000|2021-05-12 21:25:20|1451.79|1447.79|1451.82|1447.82|1452.07|1448.07|1451.77|1447.77|22
1620854730000|2021-05-12 21:25:30|1451.88|1447.88|1452.51|1448.51|1452.53|1448.53|1451.8|1447.8|22
1620854740000|2021-05-12 21:25:40|1452.05|1448.05|1452.17|1448.17|1452.31|1448.31|1452.05|1448.05|16
1620854750000|2021-05-12 21:25:50|1452.2|1448.2|1452.17|1448.17|1452.2|1448.2|1452.02|1448.02|25
1620854760000|2021-05-12 21:26:00|1452.18|1448.18|1452.35|1448.35|1452.42|1448.42|1452.18|1448.18|21
1620854770000|2021-05-12 21:26:10|1452.36|1448.36|1452.63|1448.63|1452.65|1448.65|1452.3|1448.3|24
1620854780000|2021-05-12 21:26:20|1452.21|1448.21|1453.05|1449.05|1453.08|1449.08|1452.21|1448.21|17
1620854790000|2021-05-12 21:26:30|1453.04|1449.04|1453.75|1449.75|1453.99|1449.99|1453.04|1449.04|14
1620854800000|2021-05-12 21:26:40|1453.77|1449.77|1453.06|1449.06|1453.99|1449.99|1453.06|1449.06|19
1620854810000|2021-05-12 21:26:50|1453.16|1449.16|1453.74|1449.74|1453.92|1449.92|1453.06|1449.06|9
1620854820000|2021-05-12 21:27:00|1453.89|1449.89|1453.79|1449.79|1453.9|1449.9|1453.74|1449.74|7
1620854830000|2021-05-12 21:27:10|1453.8|1449.8|1453.71|1449.71|1453.84|1449.84|1453.7|1449.7|9
1620854840000|2021-05-12 21:27:20|1453.74|1449.74|1453.79|1449.79|1453.87|1449.87|1453.7|1449.7|11
1620854850000|2021-05-12 21:27:30|1453.76|1449.76|1453.74|1449.74|1453.83|1449.83|1453.72|1449.72|14
1620854860000|2021-05-12 21:27:40|1453.83|1449.83|1454|1450|1454.43|1450.43|1453.73|1449.73|15
1620854870000|2021-05-12 21:27:50|1454.1|1450.1|1453.9|1449.9|1454.16|1450.16|1453.86|1449.86|13
1620854880000|2021-05-12 21:28:00|1453.91|1449.91|1454.12|1450.12|1454.25|1450.25|1453.9|1449.9|21
1620854890000|2021-05-12 21:28:10|1454.1|1450.1|1454.59|1450.59|1454.64|1450.64|1454.01|1450.01|21
1620854900000|2021-05-12 21:28:20|1454.66|1450.66|1455.11|1451.11|1455.14|1451.14|1454.59|1450.59|19
1620854910000|2021-05-12 21:28:30|1455.14|1451.14|1455.14|1451.14|1455.62|1451.62|1454.26|1450.26|23
1620854920000|2021-05-12 21:28:40|1455.17|1451.17|1455.14|1451.14|1455.3|1451.3|1453.66|1449.66|16
1620854930000|2021-05-12 21:28:50|1455.16|1451.16|1455.58|1451.58|1455.73|1451.73|1455.16|1451.16|31
1620854940000|2021-05-12 21:29:00|1455.68|1451.68|1455.27|1451.27|1455.89|1451.89|1455.24|1451.24|27
1620854950000|2021-05-12 21:29:10|1455.49|1451.49|1455.27|1451.27|1455.56|1451.56|1455.27|1451.27|15
1620854960000|2021-05-12 21:29:20|1455.32|1451.32|1456.63|1452.63|1456.67|1452.67|1455.32|1451.32|24
1620854970000|2021-05-12 21:29:30|1456.62|1452.62|1456.41|1452.41|1456.63|1452.63|1456.22|1452.22|19
1620854980000|2021-05-12 21:29:40|1456.38|1452.38|1455.99|1451.99|1456.38|1452.38|1455.99|1451.99|22
1620854990000|2021-05-12 21:29:50|1455.98|1451.98|1455.99|1451.99|1456.16|1452.16|1455.98|1451.98|16
1620855000000|2021-05-12 21:30:00|1455.98|1451.98|1456.12|1452.12|1456.28|1452.28|1455.5|1451.5|23
1620855010000|2021-05-12 21:30:10|1455.24|1451.24|1455.96|1451.96|1456.28|1452.28|1455.24|1451.24|33
1620855020000|2021-05-12 21:30:20|1455.7|1451.7|1454.76|1450.76|1455.96|1451.96|1454.73|1450.73|28
1620855030000|2021-05-12 21:30:30|1454.82|1450.82|1454.17|1450.17|1454.95|1450.95|1454.14|1450.14|17
1620855040000|2021-05-12 21:30:40|1454.12|1450.12|1453.93|1449.93|1454.13|1450.13|1453.93|1449.93|23
1620855050000|2021-05-12 21:30:50|1453.94|1449.94|1454|1450|1454.02|1450.02|1453.71|1449.71|21
1620855060000|2021-05-12 21:31:00|1453.93|1449.93|1453.54|1449.54|1453.95|1449.95|1453.54|1449.54|16
1620855070000|2021-05-12 21:31:10|1453.51|1449.51|1453.51|1449.51|1453.7|1449.7|1453.49|1449.49|11
1620855080000|2021-05-12 21:31:20|1453.5|1449.5|1453.4|1449.4|1453.51|1449.51|1453.34|1449.34|5
1620855090000|2021-05-12 21:31:30|1453.46|1449.46|1453.01|1449.01|1453.46|1449.46|1453.01|1449.01|8
1620855100000|2021-05-12 21:31:40|1452.95|1448.95|1452.64|1448.64|1453.01|1449.01|1452.64|1448.64|9
1620855110000|2021-05-12 21:31:50|1452.55|1448.55|1452.44|1448.44|1452.55|1448.55|1452.44|1448.44|5
1620855120000|2021-05-12 21:32:00|1452.38|1448.38|1452.1|1448.1|1452.38|1448.38|1452.1|1448.1|8
1620855130000|2021-05-12 21:32:10|1452.06|1448.06|1451.96|1447.96|1452.12|1448.12|1451.96|1447.96|4
1620855140000|2021-05-12 21:32:20|1451.95|1447.95|1451.87|1447.87|1451.95|1447.95|1450.8|1446.8|15
1620855150000|2021-05-12 21:32:30|1450.8|1446.8|1450.55|1446.55|1452.06|1448.06|1450.55|1446.55|19
1620855160000|2021-05-12 21:32:40|1452.04|1448.04|1451.52|1447.52|1452.32|1448.32|1450.31|1446.31|23
1620855170000|2021-05-12 21:32:50|1451.54|1447.54|1449.26|1445.26|1451.54|1447.54|1449.26|1445.26|6
1620855180000|2021-05-12 21:33:00|1449.27|1445.27|1449.14|1445.14|1449.29|1445.29|1449.1|1445.1|11
1620855190000|2021-05-12 21:33:10|1449.02|1445.02|1449.05|1445.05|1449.05|1445.05|1447.78|1443.78|10
1620855200000|2021-05-12 21:33:20|1447.78|1443.78|1449.04|1445.04|1449.05|1445.05|1447.56|1443.56|18
1620855210000|2021-05-12 21:33:30|1449.05|1445.05|1447.6|1443.6|1449.14|1445.14|1447.59|1443.59|26
1620855220000|2021-05-12 21:33:40|1449.05|1445.05|1447.8|1443.8|1449.05|1445.05|1446.8|1442.8|20
1620855230000|2021-05-12 21:33:50|1446.8|1442.8|1448.06|1444.06|1448.17|1444.17|1446.53|1442.53|23
1620855240000|2021-05-12 21:34:00|1448.12|1444.12|1447.6|1443.6|1448.12|1444.12|1446.21|1442.21|25
1620855250000|2021-05-12 21:34:10|1447.63|1443.63|1449.83|1445.83|1450.06|1446.06|1447.63|1443.63|29
1620855260000|2021-05-12 21:34:20|1449.86|1445.86|1450.24|1446.24|1450.34|1446.34|1449.86|1445.86|9
1620855270000|2021-05-12 21:34:30|1450.23|1446.23|1450.06|1446.06|1450.34|1446.34|1450.06|1446.06|16
1620855280000|2021-05-12 21:34:40|1450.33|1446.33|1450.45|1446.45|1450.63|1446.63|1450.06|1446.06|19
1620855290000|2021-05-12 21:34:50|1450.42|1446.42|1450.51|1446.51|1450.56|1446.56|1450.3|1446.3|8
1620855300000|2021-05-12 21:35:00|1450.39|1446.39|1450.18|1446.18|1450.39|1446.39|1450.18|1446.18|6
1620855310000|2021-05-12 21:35:10|1450.19|1446.19|1450.08|1446.08|1450.19|1446.19|1450.03|1446.03|11
1620855320000|2021-05-12 21:35:20|1450.07|1446.07|1449.66|1445.66|1450.07|1446.07|1449.46|1445.46|24
1620855330000|2021-05-12 21:35:30|1449.52|1445.52|1449.23|1445.23|1449.66|1445.66|1449.11|1445.11|28
1620855340000|2021-05-12 21:35:40|1449.22|1445.22|1448.45|1444.45|1449.23|1445.23|1448.45|1444.45|17
1620855350000|2021-05-12 21:35:50|1448.47|1444.47|1447.87|1443.87|1448.47|1444.47|1447.87|1443.87|7
1620855360000|2021-05-12 21:36:00|1447.83|1443.83|1447.56|1443.56|1447.89|1443.89|1447.56|1443.56|5
1620855370000|2021-05-12 21:36:10|1447.55|1443.55|1447.56|1443.56|1447.56|1443.56|1447.55|1443.55|2
1620855380000|2021-05-12 21:36:20|1447.47|1443.47|1447.56|1443.56|1447.56|1443.56|1447.47|1443.47|2
1620855400000|2021-05-12 21:36:40|1447.57|1443.57|1447.78|1443.78|1447.83|1443.83|1447.56|1443.56|12
1620855410000|2021-05-12 21:36:50|1447.97|1443.97|1449.04|1445.04|1449.04|1445.04|1447.86|1443.86|9
1620855420000|2021-05-12 21:37:00|1449.08|1445.08|1449.15|1445.15|1449.15|1445.15|1449.08|1445.08|3
1620855430000|2021-05-12 21:37:10|1449.6|1445.6|1450.13|1446.13|1450.13|1446.13|1449.6|1445.6|5
1620855440000|2021-05-12 21:37:20|1450.22|1446.22|1450.09|1446.09|1450.24|1446.24|1450.08|1446.08|5
1620855450000|2021-05-12 21:37:30|1450.31|1446.31|1450.35|1446.35|1450.35|1446.35|1450.31|1446.31|3
1620855460000|2021-05-12 21:37:40|1450.32|1446.32|1450.33|1446.33|1450.33|1446.33|1450.32|1446.32|2
1620855470000|2021-05-12 21:37:50|1450.53|1446.53|1450.53|1446.53|1450.53|1446.53|1450.53|1446.53|1
1620855490000|2021-05-12 21:38:10|1450.51|1446.51|1450.61|1446.61|1450.63|1446.63|1450.51|1446.51|6
1620855500000|2021-05-12 21:38:20|1450.56|1446.56|1450.17|1446.17|1450.62|1446.62|1450.17|1446.17|6
1620855510000|2021-05-12 21:38:30|1450.09|1446.09|1449.94|1445.94|1450.14|1446.14|1449.94|1445.94|6
1620855520000|2021-05-12 21:38:40|1449.88|1445.88|1449.72|1445.72|1449.88|1445.88|1449.69|1445.69|3
1620855530000|2021-05-12 21:38:50|1449.17|1445.17|1449.05|1445.05|1449.17|1445.17|1449.05|1445.05|5
1620855540000|2021-05-12 21:39:00|1449.06|1445.06|1449.25|1445.25|1449.25|1445.25|1449.06|1445.06|11
1620855550000|2021-05-12 21:39:10|1449.18|1445.18|1448.62|1444.62|1449.18|1445.18|1448.62|1444.62|9
1620855560000|2021-05-12 21:39:20|1448.37|1444.37|1447.25|1443.25|1448.4|1444.4|1447.25|1443.25|9
1620855570000|2021-05-12 21:39:30|1447.26|1443.26|1446.49|1442.49|1447.26|1443.26|1446.42|1442.42|12
1620855580000|2021-05-12 21:39:40|1446.38|1442.38|1446.4|1442.4|1446.4|1442.4|1446.34|1442.34|5
1620855590000|2021-05-12 21:39:50|1446.48|1442.48|1446.89|1442.89|1446.89|1442.89|1446.41|1442.41|17
1620855600000|2021-05-12 21:40:00|1447.16|1443.16|1447.15|1443.15|1447.22|1443.22|1447.15|1443.15|4
1620855610000|2021-05-12 21:40:10|1447.05|1443.05|1447.19|1443.19|1447.19|1443.19|1447.05|1443.05|4
1620855620000|2021-05-12 21:40:20|1447.2|1443.2|1447.21|1443.21|1447.21|1443.21|1447.2|1443.2|2
1620855630000|2021-05-12 21:40:30|1447.2|1443.2|1447.22|1443.22|1447.22|1443.22|1447.19|1443.19|3
1620855640000|2021-05-12 21:40:40|1447.23|1443.23|1446.6|1442.6|1447.23|1443.23|1446.6|1442.6|11
1620855650000|2021-05-12 21:40:50|1446.55|1442.55|1445.69|1441.69|1446.55|1442.55|1445.63|1441.63|15
1620855660000|2021-05-12 21:41:00|1445.68|1441.68|1445.34|1441.34|1445.69|1441.69|1445.32|1441.32|9
1620855670000|2021-05-12 21:41:10|1444.97|1440.97|1444.75|1440.75|1444.97|1440.97|1444.74|1440.74|3
1620855680000|2021-05-12 21:41:20|1444.87|1440.87|1445.17|1441.17|1445.63|1441.63|1444.87|1440.87|14
1620855690000|2021-05-12 21:41:30|1445.03|1441.03|1445.23|1441.23|1445.23|1441.23|1445.03|1441.03|5
1620855700000|2021-05-12 21:41:40|1445.21|1441.21|1445.21|1441.21|1445.21|1441.21|1445.04|1441.04|3
1620855730000|2021-05-12 21:42:10|1445.53|1441.53|1445.64|1441.64|1445.64|1441.64|1445.53|1441.53|2
1620855740000|2021-05-12 21:42:20|1445.65|1441.65|1446.67|1442.67|1447.48|1443.48|1445.57|1441.57|11
1620855750000|2021-05-12 21:42:30|1446.76|1442.76|1446.59|1442.59|1446.94|1442.94|1446.41|1442.41|12
1620855760000|2021-05-12 21:42:40|1446.81|1442.81|1446.9|1442.9|1446.9|1442.9|1446.67|1442.67|11
1620855770000|2021-05-12 21:42:50|1446.81|1442.81|1446.9|1442.9|1446.9|1442.9|1446.73|1442.73|6
1620855780000|2021-05-12 21:43:00|1448.27|1444.27|1448.81|1444.81|1449.06|1445.06|1448.27|1444.27|6
1620855790000|2021-05-12 21:43:10|1448.75|1444.75|1448.88|1444.88|1448.88|1444.88|1448.75|1444.75|2
1620855800000|2021-05-12 21:43:20|1449|1445|1448.98|1444.98|1449.01|1445.01|1448.88|1444.88|7
1620855810000|2021-05-12 21:43:30|1448.96|1444.96|1448.96|1444.96|1448.96|1444.96|1448.96|1444.96|1
1620855820000|2021-05-12 21:43:40|1448.98|1444.98|1448.99|1444.99|1448.99|1444.99|1448.98|1444.98|10
1620855830000|2021-05-12 21:43:50|1448.98|1444.98|1447.76|1443.76|1449|1445|1447.76|1443.76|19
1620855840000|2021-05-12 21:44:00|1447.51|1443.51|1447.14|1443.14|1447.51|1443.51|1447.14|1443.14|11
1620855850000|2021-05-12 21:44:10|1447.01|1443.01|1446.86|1442.86|1447.14|1443.14|1446.86|1442.86|9
1620855860000|2021-05-12 21:44:20|1447.14|1443.14|1445.77|1441.77|1447.14|1443.14|1445.77|1441.77|8
1620855870000|2021-05-12 21:44:30|1445.91|1441.91|1445.91|1441.91|1445.91|1441.91|1445.91|1441.91|1
1620855880000|2021-05-12 21:44:40|1445.79|1441.79|1445.78|1441.78|1445.79|1441.79|1445.3|1441.3|11
1620855890000|2021-05-12 21:44:50|1445.79|1441.79|1446.82|1442.82|1446.82|1442.82|1445.79|1441.79|10
1620855900000|2021-05-12 21:45:00|1446.83|1442.83|1446.93|1442.93|1446.93|1442.93|1446.83|1442.83|2
1620855910000|2021-05-12 21:45:10|1446.94|1442.94|1446.91|1442.91|1446.95|1442.95|1446.83|1442.83|7
1620855920000|2021-05-12 21:45:20|1447.52|1443.52|1447.62|1443.62|1447.96|1443.96|1447.17|1443.17|14
1620855930000|2021-05-12 21:45:30|1447.63|1443.63|1451.77|1447.77|1451.86|1447.86|1447.17|1443.17|9
1620855940000|2021-05-12 21:45:40|1451.76|1447.76|1451.63|1447.63|1451.76|1447.76|1451.12|1447.12|10
1620855950000|2021-05-12 21:45:50|1451.4|1447.4|1451.41|1447.41|1451.41|1447.41|1451.4|1447.4|2
1620855960000|2021-05-12 21:46:00|1451.37|1447.37|1449.81|1445.81|1451.41|1447.41|1449.81|1445.81|14
1620855970000|2021-05-12 21:46:10|1449.85|1445.85|1450.02|1446.02|1450.16|1446.16|1449.85|1445.85|15
1620855980000|2021-05-12 21:46:20|1449.79|1445.79|1449.44|1445.44|1449.79|1445.79|1449.44|1445.44|5
1620855990000|2021-05-12 21:46:30|1449.24|1445.24|1446.86|1442.86|1449.24|1445.24|1446.86|1442.86|24
1620856000000|2021-05-12 21:46:40|1446.69|1442.69|1446.55|1442.55|1446.69|1442.69|1446.55|1442.55|4
1620856010000|2021-05-12 21:46:50|1446.33|1442.33|1445.69|1441.69|1446.33|1442.33|1445.69|1441.69|8
1620856020000|2021-05-12 21:47:00|1445.67|1441.67|1447.03|1443.03|1447.03|1443.03|1445.67|1441.67|20
1620856030000|2021-05-12 21:47:10|1447.04|1443.04|1446.63|1442.63|1447.06|1443.06|1446.63|1442.63|5
1620856040000|2021-05-12 21:47:20|1446.92|1442.92|1448.18|1444.18|1448.2|1444.2|1446.63|1442.63|15
1620856050000|2021-05-12 21:47:30|1448.19|1444.19|1447.89|1443.89|1448.21|1444.21|1447.89|1443.89|13
1620856060000|2021-05-12 21:47:40|1447.84|1443.84|1447.47|1443.47|1447.86|1443.86|1447.23|1443.23|17
1620856070000|2021-05-12 21:47:50|1447.45|1443.45|1446.72|1442.72|1447.57|1443.57|1446.72|1442.72|16
1620856080000|2021-05-12 21:48:00|1446.79|1442.79|1446.79|1442.79|1446.79|1442.79|1446.76|1442.76|3
1620856090000|2021-05-12 21:48:10|1446.9|1442.9|1447.28|1443.28|1447.28|1443.28|1446.86|1442.86|10
1620856100000|2021-05-12 21:48:20|1447.27|1443.27|1447.68|1443.68|1447.71|1443.71|1447.27|1443.27|12
1620856110000|2021-05-12 21:48:30|1446.97|1442.97|1446.88|1442.88|1447.14|1443.14|1446.88|1442.88|6
1620856120000|2021-05-12 21:48:40|1446.96|1442.96|1446.76|1442.76|1446.96|1442.96|1446.62|1442.62|7
1620856130000|2021-05-12 21:48:50|1446.81|1442.81|1446.72|1442.72|1446.81|1442.81|1446.72|1442.72|3
1620856140000|2021-05-12 21:49:00|1446.9|1442.9|1446.36|1442.36|1446.9|1442.9|1446.36|1442.36|7
1620856150000|2021-05-12 21:49:10|1446.37|1442.37|1446.46|1442.46|1446.49|1442.49|1446.37|1442.37|7
1620856160000|2021-05-12 21:49:20|1446.45|1442.45|1446.24|1442.24|1446.64|1442.64|1446.06|1442.06|9
1620856170000|2021-05-12 21:49:30|1446.72|1442.72|1446.84|1442.84|1446.86|1442.86|1446.72|1442.72|6
1620856180000|2021-05-12 21:49:40|1446.78|1442.78|1446.36|1442.36|1446.78|1442.78|1446.19|1442.19|10
1620856190000|2021-05-12 21:49:50|1446.37|1442.37|1446.33|1442.33|1446.38|1442.38|1446.33|1442.33|5
1620856200000|2021-05-12 21:50:00|1446.34|1442.34|1446.35|1442.35|1446.41|1442.41|1446.34|1442.34|6
1620856210000|2021-05-12 21:50:10|1446.36|1442.36|1445.95|1441.95|1446.36|1442.36|1445.71|1441.71|6
1620856220000|2021-05-12 21:50:20|1445.87|1441.87|1445.15|1441.15|1445.87|1441.87|1445.15|1441.15|8
1620856230000|2021-05-12 21:50:30|1444.87|1440.87|1443.85|1439.85|1445.13|1441.13|1443.85|1439.85|10
1620856240000|2021-05-12 21:50:40|1443.73|1439.73|1443.69|1439.69|1443.79|1439.79|1443.64|1439.64|5
1620856250000|2021-05-12 21:50:50|1443.78|1439.78|1443.55|1439.55|1443.78|1439.78|1443.54|1439.54|10
1620856260000|2021-05-12 21:51:00|1443.48|1439.48|1442.79|1438.79|1443.48|1439.48|1442.11|1438.11|18
1620856280000|2021-05-12 21:51:20|1442.77|1438.77|1442.14|1438.14|1442.77|1438.77|1442.14|1438.14|6
1620856290000|2021-05-12 21:51:30|1442.13|1438.13|1441.77|1437.77|1442.14|1438.14|1441.77|1437.77|6
1620856300000|2021-05-12 21:51:40|1441.63|1437.63|1441.12|1437.12|1441.63|1437.63|1441.12|1437.12|5
1620856310000|2021-05-12 21:51:50|1441.06|1437.06|1440.89|1436.89|1441.12|1437.12|1440.51|1436.51|11
1620856320000|2021-05-12 21:52:00|1440.91|1436.91|1440.97|1436.97|1441.26|1437.26|1440.89|1436.89|9
1620856330000|2021-05-12 21:52:10|1440.96|1436.96|1440.68|1436.68|1441.07|1437.07|1440.47|1436.47|14
1620856340000|2021-05-12 21:52:20|1440.69|1436.69|1441.38|1437.38|1441.4|1437.4|1440.68|1436.68|12
1620856350000|2021-05-12 21:52:30|1442.59|1438.59|1441.93|1437.93|1442.7|1438.7|1441.93|1437.93|12
1620856360000|2021-05-12 21:52:40|1442.11|1438.11|1441.24|1437.24|1442.11|1438.11|1441.24|1437.24|14
1620856370000|2021-05-12 21:52:50|1441.14|1437.14|1441.19|1437.19|1441.19|1437.19|1440.82|1436.82|17
1620856380000|2021-05-12 21:53:00|1440.87|1436.87|1441.1|1437.1|1441.8|1437.8|1440.86|1436.86|17
1620856390000|2021-05-12 21:53:10|1441.13|1437.13|1440.69|1436.69|1441.13|1437.13|1440.63|1436.63|10
1620856400000|2021-05-12 21:53:20|1440.7|1436.7|1440.7|1436.7|1440.7|1436.7|1440.7|1436.7|1
1620856410000|2021-05-12 21:53:30|1440.71|1436.71|1440.74|1436.74|1440.74|1436.74|1440.71|1436.71|5
1620856420000|2021-05-12 21:53:40|1440.76|1436.76|1441.13|1437.13|1441.13|1437.13|1440.23|1436.23|13
1620856430000|2021-05-12 21:53:50|1440.82|1436.82|1442.03|1438.03|1442.54|1438.54|1440.82|1436.82|13
1620856440000|2021-05-12 21:54:00|1441.95|1437.95|1441.55|1437.55|1441.96|1437.96|1441.21|1437.21|10
1620856450000|2021-05-12 21:54:10|1441.31|1437.31|1441.73|1437.73|1441.73|1437.73|1441.31|1437.31|12
1620856460000|2021-05-12 21:54:20|1441.72|1437.72|1443.09|1439.09|1443.09|1439.09|1441.71|1437.71|25
1620856470000|2021-05-12 21:54:30|1442.6|1438.6|1442.3|1438.3|1442.6|1438.6|1442.29|1438.29|17
1620856480000|2021-05-12 21:54:40|1442.29|1438.29|1443.07|1439.07|1443.15|1439.15|1442.28|1438.28|10
1620856490000|2021-05-12 21:54:50|1443.19|1439.19|1443.47|1439.47|1443.47|1439.47|1442.6|1438.6|18
1620856500000|2021-05-12 21:55:00|1443.31|1439.31|1442.83|1438.83|1443.31|1439.31|1442.64|1438.64|11
1620856510000|2021-05-12 21:55:10|1442.98|1438.98|1442.71|1438.71|1443.22|1439.22|1442.71|1438.71|12
1620856520000|2021-05-12 21:55:20|1442.63|1438.63|1445.07|1441.07|1445.07|1441.07|1442.63|1438.63|22
1620856530000|2021-05-12 21:55:30|1444.27|1440.27|1443.89|1439.89|1445.08|1441.08|1443.89|1439.89|21
1620856540000|2021-05-12 21:55:40|1443.9|1439.9|1443.75|1439.75|1444.03|1440.03|1443.71|1439.71|16
1620856550000|2021-05-12 21:55:50|1443.76|1439.76|1444.04|1440.04|1444.42|1440.42|1443.76|1439.76|14
1620856560000|2021-05-12 21:56:00|1444.03|1440.03|1443.78|1439.78|1444.05|1440.05|1443.78|1439.78|7
1620856570000|2021-05-12 21:56:10|1443.76|1439.76|1443.87|1439.87|1443.87|1439.87|1443.76|1439.76|2
1620856580000|2021-05-12 21:56:20|1443.82|1439.82|1443.82|1439.82|1443.82|1439.82|1443.82|1439.82|1
1620856620000|2021-05-12 21:57:00|1444.04|1440.04|1444.04|1440.04|1444.04|1440.04|1444.04|1440.04|1
1620856630000|2021-05-12 21:57:10|1444.05|1440.05|1444.41|1440.41|1444.41|1440.41|1444.05|1440.05|13
1620856640000|2021-05-12 21:57:20|1444.4|1440.4|1442.62|1438.62|1444.4|1440.4|1442.62|1438.62|15
1620856650000|2021-05-12 21:57:30|1442.63|1438.63|1442.74|1438.74|1442.76|1438.76|1442.63|1438.63|5
1620856660000|2021-05-12 21:57:40|1442.73|1438.73|1443|1439|1443|1439|1442.73|1438.73|4
1620856670000|2021-05-12 21:57:50|1443.01|1439.01|1442.23|1438.23|1443.02|1439.02|1442.23|1438.23|11
1620856680000|2021-05-12 21:58:00|1442.2|1438.2|1442.13|1438.13|1442.23|1438.23|1442.13|1438.13|4
1620856690000|2021-05-12 21:58:10|1442.06|1438.06|1442|1438|1442.06|1438.06|1441.99|1437.99|6
1620856700000|2021-05-12 21:58:20|1441.97|1437.97|1442.05|1438.05|1442.05|1438.05|1441.97|1437.97|2
1620856720000|2021-05-12 21:58:40|1442.13|1438.13|1442.05|1438.05|1442.13|1438.13|1442.05|1438.05|2
1620856730000|2021-05-12 21:58:50|1442.01|1438.01|1442.48|1438.48|1442.48|1438.48|1442.01|1438.01|8
1620856740000|2021-05-12 21:59:00|1442.86|1438.86|1442.93|1438.93|1442.93|1438.93|1442.86|1438.86|5
1620856750000|2021-05-12 21:59:10|1442.94|1438.94|1443.06|1439.06|1443.06|1439.06|1442.83|1438.83|7
1620856760000|2021-05-12 21:59:20|1443.08|1439.08|1444.7|1440.7|1444.7|1440.7|1443.08|1439.08|12
1620856770000|2021-05-12 21:59:30|1443.65|1439.65|1444.63|1440.63|1444.85|1440.85|1443.65|1439.65|4
1620856780000|2021-05-12 21:59:40|1444.64|1440.64|1444.29|1440.29|1444.64|1440.64|1443.59|1439.59|12
1620856790000|2021-05-12 21:59:50|1444.21|1440.21|1444.14|1440.14|1444.21|1440.21|1444.14|1440.14|3
1620856800000|2021-05-12 22:00:00|1444.15|1440.15|1444.2|1440.2|1444.22|1440.22|1444.14|1440.14|8
1620856810000|2021-05-12 22:00:10|1444.22|1440.22|1444.2|1440.2|1444.22|1440.22|1444.2|1440.2|8
1620856820000|2021-05-12 22:00:20|1444.19|1440.19|1444.2|1440.2|1444.2|1440.2|1444.19|1440.19|2
1620856830000|2021-05-12 22:00:30|1444.25|1440.25|1444.29|1440.29|1444.3|1440.3|1444.19|1440.19|8
1620856850000|2021-05-12 22:00:50|1444.3|1440.3|1444.3|1440.3|1444.3|1440.3|1444.3|1440.3|1
1620856860000|2021-05-12 22:01:00|1444.41|1440.41|1444.52|1440.52|1444.52|1440.52|1444.41|1440.41|3
1620856870000|2021-05-12 22:01:10|1444.53|1440.53|1444.53|1440.53|1444.53|1440.53|1444.53|1440.53|1
1620856900000|2021-05-12 22:01:40|1444.51|1440.51|1444.55|1440.55|1444.55|1440.55|1444.51|1440.51|3
1620856910000|2021-05-12 22:01:50|1444.7|1440.7|1444.73|1440.73|1444.75|1440.75|1444.65|1440.65|9
1620856920000|2021-05-12 22:02:00|1444.72|1440.72|1445.43|1441.43|1445.45|1441.45|1444.72|1440.72|14
1620856930000|2021-05-12 22:02:10|1445.45|1441.45|1445.61|1441.61|1445.72|1441.72|1445.41|1441.41|9
1620856940000|2021-05-12 22:02:20|1445.6|1441.6|1445.7|1441.7|1445.77|1441.77|1445.6|1441.6|19
1620856950000|2021-05-12 22:02:30|1445.71|1441.71|1445.53|1441.53|1445.71|1441.71|1445.53|1441.53|12
1620856960000|2021-05-12 22:02:40|1445.55|1441.55|1445.5|1441.5|1445.55|1441.55|1445.47|1441.47|9
1620856970000|2021-05-12 22:02:50|1445.48|1441.48|1445.5|1441.5|1445.56|1441.56|1445.48|1441.48|8
1620856980000|2021-05-12 22:03:00|1445.55|1441.55|1445.54|1441.54|1445.55|1441.55|1445.54|1441.54|2
1620856990000|2021-05-12 22:03:10|1445.55|1441.55|1445.79|1441.79|1445.79|1441.79|1445.52|1441.52|12
1620857000000|2021-05-12 22:03:20|1445.84|1441.84|1445.85|1441.85|1445.92|1441.92|1445.82|1441.82|9
1620857010000|2021-05-12 22:03:30|1445.84|1441.84|1445.66|1441.66|1445.84|1441.84|1445.56|1441.56|10
1620857020000|2021-05-12 22:03:40|1445.78|1441.78|1445.89|1441.89|1445.99|1441.99|1445.75|1441.75|16
1620857030000|2021-05-12 22:03:50|1446.1|1442.1|1446.21|1442.21|1446.31|1442.31|1446.1|1442.1|16
1620857040000|2021-05-12 22:04:00|1446.22|1442.22|1446.21|1442.21|1446.22|1442.22|1446.21|1442.21|2
1620857050000|2021-05-12 22:04:10|1446.3|1442.3|1445.93|1441.93|1446.3|1442.3|1445.93|1441.93|9
1620857060000|2021-05-12 22:04:20|1446|1442|1446.12|1442.12|1446.13|1442.13|1446|1442|9
1620857070000|2021-05-12 22:04:30|1446.13|1442.13|1446.04|1442.04|1446.18|1442.18|1445.98|1441.98|12
1620857080000|2021-05-12 22:04:40|1446.02|1442.02|1446.05|1442.05|1446.05|1442.05|1446.02|1442.02|3
1620857090000|2021-05-12 22:04:50|1446.08|1442.08|1446.07|1442.07|1446.09|1442.09|1446.04|1442.04|12
1620857100000|2021-05-12 22:05:00|1446.05|1442.05|1446.05|1442.05|1446.05|1442.05|1446.05|1442.05|1
1620857110000|2021-05-12 22:05:10|1446.03|1442.03|1446.37|1442.37|1446.37|1442.37|1446.03|1442.03|9
1620857120000|2021-05-12 22:05:20|1446.38|1442.38|1446.32|1442.32|1446.43|1442.43|1446.26|1442.26|12
1620857130000|2021-05-12 22:05:30|1446.34|1442.34|1446.48|1442.48|1446.48|1442.48|1446.34|1442.34|7
1620857140000|2021-05-12 22:05:40|1446.5|1442.5|1447.17|1443.17|1447.17|1443.17|1446.5|1442.5|8
1620857150000|2021-05-12 22:05:50|1447.48|1443.48|1446.7|1442.7|1447.53|1443.53|1446.7|1442.7|17
1620857160000|2021-05-12 22:06:00|1446.67|1442.67|1446.69|1442.69|1447.07|1443.07|1446.46|1442.46|19
1620857170000|2021-05-12 22:06:10|1446.68|1442.68|1446.69|1442.69|1446.71|1442.71|1446.5|1442.5|19
1620857180000|2021-05-12 22:06:20|1446.81|1442.81|1447.4|1443.4|1447.71|1443.71|1446.61|1442.61|27
1620857190000|2021-05-12 22:06:30|1446.97|1442.97|1449.17|1445.17|1449.23|1445.23|1446.97|1442.97|23
1620857200000|2021-05-12 22:06:40|1449.18|1445.18|1449.4|1445.4|1449.46|1445.46|1449.18|1445.18|25
1620857210000|2021-05-12 22:06:50|1449.42|1445.42|1449.38|1445.38|1449.59|1445.59|1449.38|1445.38|13
1620857220000|2021-05-12 22:07:00|1449.39|1445.39|1447.15|1443.15|1449.39|1445.39|1447.07|1443.07|26
1620857230000|2021-05-12 22:07:10|1447.14|1443.14|1444.33|1440.33|1447.22|1443.22|1444.22|1440.22|33
1620857240000|2021-05-12 22:07:20|1444.32|1440.32|1443.04|1439.04|1444.33|1440.33|1443.04|1439.04|30
1620857250000|2021-05-12 22:07:30|1443.01|1439.01|1440.82|1436.82|1443.03|1439.03|1440.18|1436.18|36
1620857260000|2021-05-12 22:07:40|1441.07|1437.07|1439.11|1435.11|1442.19|1438.19|1439.05|1435.05|28
1620857270000|2021-05-12 22:07:50|1439.02|1435.02|1438.51|1434.51|1439.41|1435.41|1438.51|1434.51|20
1620857280000|2021-05-12 22:08:00|1438.69|1434.69|1434.43|1430.43|1439.08|1435.08|1434.43|1430.43|25
1620857290000|2021-05-12 22:08:10|1433.41|1429.41|1419.9|1415.9|1438.19|1434.19|1419.9|1415.9|30
1620857300000|2021-05-12 22:08:20|1420.68|1416.68|1419.67|1415.67|1420.71|1416.71|1418.96|1414.96|24
1620857310000|2021-05-12 22:08:30|1419.53|1415.53|1417.84|1413.84|1419.53|1415.53|1416.91|1412.91|22
1620857320000|2021-05-12 22:08:40|1418.03|1414.03|1414.81|1410.81|1423.46|1419.46|1414.81|1410.81|28
1620857330000|2021-05-12 22:08:50|1414.99|1410.99|1414.27|1410.27|1418.65|1414.65|1412.99|1408.99|37
1620857340000|2021-05-12 22:09:00|1414.29|1410.29|1414.86|1410.86|1416.51|1412.51|1414.19|1410.19|22
1620857350000|2021-05-12 22:09:10|1414.6|1410.6|1410.12|1406.12|1414.72|1410.72|1407.82|1403.82|26
1620857360000|2021-05-12 22:09:20|1410.01|1406.01|1413.59|1409.59|1414.54|1410.54|1410.01|1406.01|28
1620857370000|2021-05-12 22:09:30|1411.47|1407.47|1409.97|1405.97|1411.47|1407.47|1407.03|1403.03|15
1620857380000|2021-05-12 22:09:40|1407.83|1403.83|1413.55|1409.55|1413.55|1409.55|1406.65|1402.65|23
1620857390000|2021-05-12 22:09:50|1410.53|1406.53|1401.58|1397.58|1410.53|1406.53|1401.58|1397.58|26
1620857400000|2021-05-12 22:10:00|1404.39|1400.39|1403.86|1399.86|1404.71|1400.71|1399.14|1395.14|35
1620857410000|2021-05-12 22:10:10|1402.26|1398.26|1402.29|1398.29|1405.07|1401.07|1402.24|1398.24|32
1620857420000|2021-05-12 22:10:20|1402.89|1398.89|1403.43|1399.43|1404.62|1400.62|1401.54|1397.54|25
1620857430000|2021-05-12 22:10:30|1403.76|1399.76|1404.82|1400.82|1404.82|1400.82|1403.75|1399.75|23
1620857440000|2021-05-12 22:10:40|1404.8|1400.8|1405.8|1401.8|1405.82|1401.82|1404.37|1400.37|27
1620857450000|2021-05-12 22:10:50|1406|1402|1407.63|1403.63|1409.08|1405.08|1405.4|1401.4|35
1620857460000|2021-05-12 22:11:00|1407.56|1403.56|1405.54|1401.54|1407.74|1403.74|1405.18|1401.18|28
1620857470000|2021-05-12 22:11:10|1405.44|1401.44|1398.65|1394.65|1405.44|1401.44|1398.65|1394.65|25
1620857480000|2021-05-12 22:11:20|1398.41|1394.41|1400.2|1396.2|1400.6|1396.6|1398.09|1394.09|27
1620857490000|2021-05-12 22:11:30|1399.84|1395.84|1392.69|1388.69|1399.84|1395.84|1392.69|1388.69|25
1620857500000|2021-05-12 22:11:40|1392.73|1388.73|1387.63|1383.63|1392.73|1388.73|1387.63|1383.63|16
1620857510000|2021-05-12 22:11:50|1387.44|1383.44|1382.66|1378.66|1387.98|1383.98|1382.41|1378.41|27
1620857520000|2021-05-12 22:12:00|1382.63|1378.63|1381.99|1377.99|1384.05|1380.05|1380.36|1376.36|23
1620857530000|2021-05-12 22:12:10|1381.86|1377.86|1380.3|1376.3|1382.03|1378.03|1379.29|1375.29|24
1620857540000|2021-05-12 22:12:20|1381.07|1377.07|1380.3|1376.3|1381.64|1377.64|1379.35|1375.35|32
1620857550000|2021-05-12 22:12:30|1381.21|1377.21|1382.34|1378.34|1383.61|1379.61|1380.21|1376.21|31
1620857560000|2021-05-12 22:12:40|1382.29|1378.29|1380.34|1376.34|1382.29|1378.29|1380.25|1376.25|20
1620857570000|2021-05-12 22:12:50|1380.15|1376.15|1377.91|1373.91|1380.15|1376.15|1376.93|1372.93|27
1620857580000|2021-05-12 22:13:00|1377.83|1373.83|1373.43|1369.43|1377.86|1373.86|1373.43|1369.43|35
1620857590000|2021-05-12 22:13:10|1373.34|1369.34|1367.85|1363.85|1373.34|1369.34|1367.85|1363.85|30
1620857600000|2021-05-12 22:13:20|1367.33|1363.33|1362.49|1358.49|1367.33|1363.33|1362.49|1358.49|22
1620857610000|2021-05-12 22:13:30|1363.29|1359.29|1365.42|1361.42|1365.42|1361.42|1361.79|1357.79|25
1620857620000|2021-05-12 22:13:40|1365.26|1361.26|1369.35|1365.35|1370.92|1366.92|1365.26|1361.26|34
1620857630000|2021-05-12 22:13:50|1369.51|1365.51|1371.6|1367.6|1374.21|1370.21|1369.34|1365.34|16
1620857640000|2021-05-12 22:14:00|1371.81|1367.81|1370.2|1366.2|1371.81|1367.81|1366.61|1362.61|31
1620857650000|2021-05-12 22:14:10|1372.26|1368.26|1374.85|1370.85|1374.85|1370.85|1371.69|1367.69|32
1620857660000|2021-05-12 22:14:20|1374.64|1370.64|1376.46|1372.46|1378.25|1374.25|1374.52|1370.52|26
1620857670000|2021-05-12 22:14:30|1377.26|1373.26|1376.75|1372.75|1381.36|1377.36|1375.25|1371.25|32
1620857680000|2021-05-12 22:14:40|1376.68|1372.68|1378.31|1374.31|1379.66|1375.66|1376.68|1372.68|31
1620857690000|2021-05-12 22:14:50|1378.18|1374.18|1378.65|1374.65|1380.22|1376.22|1378.01|1374.01|16
1620857700000|2021-05-12 22:15:00|1380.05|1376.05|1378.39|1374.39|1380.17|1376.17|1376.45|1372.45|23
1620857710000|2021-05-12 22:15:10|1379.04|1375.04|1381.91|1377.91|1382.21|1378.21|1378.4|1374.4|27
1620857720000|2021-05-12 22:15:20|1381.57|1377.57|1381.85|1377.85|1383.96|1379.96|1380.68|1376.68|26
1620857730000|2021-05-12 22:15:30|1381.28|1377.28|1382.16|1378.16|1385.16|1381.16|1381.28|1377.28|24
1620857740000|2021-05-12 22:15:40|1382.7|1378.7|1383.13|1379.13|1383.26|1379.26|1380.09|1376.09|30
1620857750000|2021-05-12 22:15:50|1382.97|1378.97|1382.3|1378.3|1383.96|1379.96|1380.94|1376.94|36
1620857760000|2021-05-12 22:16:00|1382.19|1378.19|1381.58|1377.58|1382.31|1378.31|1381.01|1377.01|34
1620857770000|2021-05-12 22:16:10|1381.55|1377.55|1383.98|1379.98|1384.01|1380.01|1381.55|1377.55|34
1620857780000|2021-05-12 22:16:20|1384.01|1380.01|1380.95|1376.95|1384.34|1380.34|1380.93|1376.93|27
1620857790000|2021-05-12 22:16:30|1380.76|1376.76|1383.65|1379.65|1384.32|1380.32|1379.97|1375.97|31
1620857800000|2021-05-12 22:16:40|1384.03|1380.03|1384.98|1380.98|1386.3|1382.3|1383.65|1379.65|21
1620857810000|2021-05-12 22:16:50|1384.97|1380.97|1384.52|1380.52|1387.64|1383.64|1383.33|1379.33|31
1620857820000|2021-05-12 22:17:00|1383.65|1379.65|1384.27|1380.27|1384.66|1380.66|1383.65|1379.65|16
1620857830000|2021-05-12 22:17:10|1383.65|1379.65|1385.98|1381.98|1387.72|1383.72|1383.65|1379.65|28
1620857840000|2021-05-12 22:17:20|1383.65|1379.65|1393.45|1389.45|1393.95|1389.95|1383.65|1379.65|25
1620857850000|2021-05-12 22:17:30|1393.91|1389.91|1394.7|1390.7|1396.6|1392.6|1393.91|1389.91|21
1620857860000|2021-05-12 22:17:40|1394.63|1390.63|1395.44|1391.44|1397.18|1393.18|1394.63|1390.63|35
1620857870000|2021-05-12 22:17:50|1395.46|1391.46|1396.38|1392.38|1396.62|1392.62|1395.46|1391.46|28
1620857880000|2021-05-12 22:18:00|1396.42|1392.42|1394.14|1390.14|1396.42|1392.42|1394.14|1390.14|23
1620857890000|2021-05-12 22:18:10|1394.11|1390.11|1394.02|1390.02|1394.17|1390.17|1393.66|1389.66|23
1620857900000|2021-05-12 22:18:20|1394.14|1390.14|1394.06|1390.06|1394.45|1390.45|1394.02|1390.02|20
1620857910000|2021-05-12 22:18:30|1394.09|1390.09|1395.44|1391.44|1395.44|1391.44|1394.02|1390.02|14
1620857920000|2021-05-12 22:18:40|1395.38|1391.38|1393.48|1389.48|1395.38|1391.38|1393.44|1389.44|26
1620857930000|2021-05-12 22:18:50|1393.44|1389.44|1395.27|1391.27|1395.87|1391.87|1393.44|1389.44|25
1620857940000|2021-05-12 22:19:00|1394.26|1390.26|1394.21|1390.21|1395.95|1391.95|1394.04|1390.04|22
1620857950000|2021-05-12 22:19:10|1394.12|1390.12|1394.88|1390.88|1395.16|1391.16|1394.12|1390.12|27
1620857960000|2021-05-12 22:19:20|1394.64|1390.64|1393.48|1389.48|1394.64|1390.64|1393.36|1389.36|24
1620857970000|2021-05-12 22:19:30|1393.17|1389.17|1390.26|1386.26|1393.17|1389.17|1389.64|1385.64|29
1620857980000|2021-05-12 22:19:40|1390.99|1386.99|1389.75|1385.75|1391.92|1387.92|1389.41|1385.41|33
1620857990000|2021-05-12 22:19:50|1389.61|1385.61|1388.85|1384.85|1389.61|1385.61|1388.6|1384.6|22
1620858000000|2021-05-12 22:20:00|1388.96|1384.96|1386.04|1382.04|1389.05|1385.05|1386.04|1382.04|17
1620858010000|2021-05-12 22:20:10|1385.88|1381.88|1387.83|1383.83|1387.92|1383.92|1384.29|1380.29|30
1620858020000|2021-05-12 22:20:20|1387.46|1383.46|1384.32|1380.32|1387.76|1383.76|1384.32|1380.32|29
1620858030000|2021-05-12 22:20:30|1384.29|1380.29|1384.29|1380.29|1384.49|1380.49|1383.41|1379.41|25
1620858040000|2021-05-12 22:20:40|1384.28|1380.28|1381.41|1377.41|1384.28|1380.28|1381.29|1377.29|19
1620858050000|2021-05-12 22:20:50|1381.19|1377.19|1378.85|1374.85|1382.24|1378.24|1378.85|1374.85|29
1620858060000|2021-05-12 22:21:00|1378.75|1374.75|1383.19|1379.19|1383.38|1379.38|1378.75|1374.75|35
1620858070000|2021-05-12 22:21:10|1382.99|1378.99|1379.19|1375.19|1382.99|1378.99|1379.07|1375.07|31
1620858080000|2021-05-12 22:21:20|1379.08|1375.08|1381.61|1377.61|1382.6|1378.6|1379.08|1375.08|27
1620858090000|2021-05-12 22:21:30|1381.6|1377.6|1381.26|1377.26|1381.75|1377.75|1379.6|1375.6|33
1620858100000|2021-05-12 22:21:40|1380.88|1376.88|1380.26|1376.26|1381.26|1377.26|1380.07|1376.07|32
1620858110000|2021-05-12 22:21:50|1380.34|1376.34|1379.38|1375.38|1380.82|1376.82|1379.08|1375.08|29
1620858120000|2021-05-12 22:22:00|1379.52|1375.52|1382.06|1378.06|1382.06|1378.06|1379.52|1375.52|24
1620858130000|2021-05-12 22:22:10|1382.04|1378.04|1381.79|1377.79|1382.14|1378.14|1380.81|1376.81|33
1620858140000|2021-05-12 22:22:20|1382.13|1378.13|1381.88|1377.88|1382.21|1378.21|1381.09|1377.09|15
1620858150000|2021-05-12 22:22:30|1382.21|1378.21|1386.94|1382.94|1386.94|1382.94|1381.71|1377.71|10
1620858160000|2021-05-12 22:22:40|1386.56|1382.56|1387.66|1383.66|1387.85|1383.85|1386.54|1382.54|22
1620858170000|2021-05-12 22:22:50|1387.98|1383.98|1387.14|1383.14|1388.63|1384.63|1386.8|1382.8|27
1620858180000|2021-05-12 22:23:00|1387.11|1383.11|1388.12|1384.12|1388.12|1384.12|1386.76|1382.76|24
1620858190000|2021-05-12 22:23:10|1387.72|1383.72|1388.36|1384.36|1388.53|1384.53|1386.21|1382.21|26
1620858200000|2021-05-12 22:23:20|1388.85|1384.85|1388.49|1384.49|1388.9|1384.9|1388.08|1384.08|10
1620858210000|2021-05-12 22:23:30|1388.71|1384.71|1390.84|1386.84|1390.93|1386.93|1388.68|1384.68|14
1620858220000|2021-05-12 22:23:40|1390.76|1386.76|1390.59|1386.59|1391.5|1387.5|1390.4|1386.4|16
1620858230000|2021-05-12 22:23:50|1390.61|1386.61|1392.35|1388.35|1392.69|1388.69|1390.61|1386.61|11
1620858240000|2021-05-12 22:24:00|1392.43|1388.43|1389.97|1385.97|1392.55|1388.55|1389.79|1385.79|28
1620858250000|2021-05-12 22:24:10|1390.01|1386.01|1392.18|1388.18|1392.18|1388.18|1390.01|1386.01|32
1620858260000|2021-05-12 22:24:20|1392.23|1388.23|1391.88|1387.88|1392.72|1388.72|1391.8|1387.8|23
1620858270000|2021-05-12 22:24:30|1392.7|1388.7|1392.62|1388.62|1393.57|1389.57|1391.94|1387.94|13
1620858280000|2021-05-12 22:24:40|1392.35|1388.35|1393.99|1389.99|1393.99|1389.99|1391.8|1387.8|15
1620858290000|2021-05-12 22:24:50|1394.02|1390.02|1394.97|1390.97|1395.35|1391.35|1394.02|1390.02|9
1620858300000|2021-05-12 22:25:00|1395.04|1391.04|1396.71|1392.71|1396.75|1392.75|1394.25|1390.25|24
1620858310000|2021-05-12 22:25:10|1396.67|1392.67|1396.06|1392.06|1396.67|1392.67|1395.06|1391.06|22
1620858320000|2021-05-12 22:25:20|1396.27|1392.27|1396.76|1392.76|1396.76|1392.76|1395.22|1391.22|11
1620858330000|2021-05-12 22:25:30|1396.49|1392.49|1397|1393|1397.68|1393.68|1396.49|1392.49|18
1620858340000|2021-05-12 22:25:40|1396.63|1392.63|1397.17|1393.17|1397.17|1393.17|1396.52|1392.52|21
1620858350000|2021-05-12 22:25:50|1397.38|1393.38|1395.79|1391.79|1397.61|1393.61|1395.79|1391.79|27
1620858360000|2021-05-12 22:26:00|1395.73|1391.73|1396.09|1392.09|1396.3|1392.3|1394.72|1390.72|26
1620858370000|2021-05-12 22:26:10|1396.1|1392.1|1395.25|1391.25|1396.64|1392.64|1392.44|1388.44|24
1620858380000|2021-05-12 22:26:20|1396.64|1392.64|1394.67|1390.67|1396.64|1392.64|1392.53|1388.53|19
1620858390000|2021-05-12 22:26:30|1392.53|1388.53|1395.57|1391.57|1396.64|1392.64|1392.34|1388.34|18
1620858400000|2021-05-12 22:26:40|1395.54|1391.54|1394.08|1390.08|1396.64|1392.64|1394.08|1390.08|22
1620858410000|2021-05-12 22:26:50|1394.72|1390.72|1392.52|1388.52|1394.72|1390.72|1390.74|1386.74|18
1620858420000|2021-05-12 22:27:00|1392.6|1388.6|1393.18|1389.18|1394.49|1390.49|1392.45|1388.45|26
1620858430000|2021-05-12 22:27:10|1392.15|1388.15|1391.43|1387.43|1392.52|1388.52|1390.94|1386.94|30
1620858440000|2021-05-12 22:27:20|1392.06|1388.06|1392.14|1388.14|1393.21|1389.21|1391.32|1387.32|29
1620858450000|2021-05-12 22:27:30|1392.21|1388.21|1391.51|1387.51|1392.81|1388.81|1391.51|1387.51|29
1620858460000|2021-05-12 22:27:40|1391.52|1387.52|1390.17|1386.17|1391.52|1387.52|1388.9|1384.9|21
1620858470000|2021-05-12 22:27:50|1390.49|1386.49|1388.48|1384.48|1390.51|1386.51|1388.34|1384.34|28
1620858480000|2021-05-12 22:28:00|1388.51|1384.51|1385.76|1381.76|1388.51|1384.51|1385.52|1381.52|28
1620858490000|2021-05-12 22:28:10|1384.68|1380.68|1384.67|1380.67|1385.3|1381.3|1384.44|1380.44|25
1620858500000|2021-05-12 22:28:20|1384.43|1380.43|1386.34|1382.34|1386.46|1382.46|1384.02|1380.02|27
1620858510000|2021-05-12 22:28:30|1386.16|1382.16|1384.23|1380.23|1386.28|1382.28|1384.23|1380.23|28
1620858520000|2021-05-12 22:28:40|1384.4|1380.4|1386.99|1382.99|1387.03|1383.03|1384.4|1380.4|27
1620858530000|2021-05-12 22:28:50|1386.89|1382.89|1386.78|1382.78|1387.82|1383.82|1386.28|1382.28|24
1620858540000|2021-05-12 22:29:00|1386.28|1382.28|1388.04|1384.04|1388.25|1384.25|1385.83|1381.83|22
1620858550000|2021-05-12 22:29:10|1387.94|1383.94|1387.11|1383.11|1389.05|1385.05|1387.01|1383.01|20
1620858560000|2021-05-12 22:29:20|1387.95|1383.95|1387.69|1383.69|1388.32|1384.32|1387.11|1383.11|29
1620858570000|2021-05-12 22:29:30|1387.6|1383.6|1388.22|1384.22|1388.49|1384.49|1387.6|1383.6|25
1620858580000|2021-05-12 22:29:40|1388.23|1384.23|1387.29|1383.29|1388.31|1384.31|1386.65|1382.65|28
1620858590000|2021-05-12 22:29:50|1387.2|1383.2|1387.21|1383.21|1387.56|1383.56|1387.18|1383.18|24
1620858600000|2021-05-12 22:30:00|1387.25|1383.25|1386.97|1382.97|1387.41|1383.41|1385.15|1381.15|20
1620858610000|2021-05-12 22:30:10|1387.26|1383.26|1382.15|1378.15|1387.41|1383.41|1382.15|1378.15|24
1620858620000|2021-05-12 22:30:20|1382.2|1378.2|1381.41|1377.41|1382.2|1378.2|1381.41|1377.41|17
1620858630000|2021-05-12 22:30:30|1382.09|1378.09|1379.71|1375.71|1382.09|1378.09|1377.63|1373.63|26
1620858640000|2021-05-12 22:30:40|1379.91|1375.91|1382.01|1378.01|1382.12|1378.12|1379.91|1375.91|26
1620858650000|2021-05-12 22:30:50|1382|1378|1379.95|1375.95|1382|1378|1379.62|1375.62|32
1620858660000|2021-05-12 22:31:00|1380.07|1376.07|1380.56|1376.56|1381.29|1377.29|1380.07|1376.07|28
1620858670000|2021-05-12 22:31:10|1380.53|1376.53|1378.99|1374.99|1380.56|1376.56|1378.33|1374.33|27
1620858680000|2021-05-12 22:31:20|1379.07|1375.07|1376.72|1372.72|1379.26|1375.26|1376.72|1372.72|33
1620858690000|2021-05-12 22:31:30|1376.9|1372.9|1376.37|1372.37|1377.09|1373.09|1376.14|1372.14|24
1620858700000|2021-05-12 22:31:40|1376.47|1372.47|1376.25|1372.25|1377.82|1373.82|1376.14|1372.14|30
1620858710000|2021-05-12 22:31:50|1376.21|1372.21|1375.66|1371.66|1376.85|1372.85|1375.42|1371.42|26
1620858720000|2021-05-12 22:32:00|1375.53|1371.53|1376.06|1372.06|1376.13|1372.13|1375.04|1371.04|30
1620858730000|2021-05-12 22:32:10|1375.96|1371.96|1376.39|1372.39|1376.42|1372.42|1375.74|1371.74|31
1620858740000|2021-05-12 22:32:20|1376.38|1372.38|1376.28|1372.28|1376.71|1372.71|1375.98|1371.98|31
1620858750000|2021-05-12 22:32:30|1376.26|1372.26|1375.22|1371.22|1376.29|1372.29|1375.22|1371.22|24
1620858760000|2021-05-12 22:32:40|1375.34|1371.34|1373.7|1369.7|1375.66|1371.66|1373.59|1369.59|31
1620858770000|2021-05-12 22:32:50|1373.64|1369.64|1373.05|1369.05|1373.79|1369.79|1373.05|1369.05|20
1620858780000|2021-05-12 22:33:00|1373.12|1369.12|1374.21|1370.21|1374.32|1370.32|1373.11|1369.11|25
1620858790000|2021-05-12 22:33:10|1374.19|1370.19|1374.1|1370.1|1374.36|1370.36|1373.84|1369.84|19
1620858800000|2021-05-12 22:33:20|1374.25|1370.25|1373.6|1369.6|1374.33|1370.33|1373.29|1369.29|33
1620858810000|2021-05-12 22:33:30|1373.68|1369.68|1372.19|1368.19|1373.71|1369.71|1371.68|1367.68|26
1620858820000|2021-05-12 22:33:40|1372.98|1368.98|1369.86|1365.86|1372.98|1368.98|1369.85|1365.85|27
1620858830000|2021-05-12 22:33:50|1369.77|1365.77|1372.65|1368.65|1372.8|1368.8|1369.77|1365.77|28
1620858840000|2021-05-12 22:34:00|1372.23|1368.23|1373.35|1369.35|1373.35|1369.35|1370.44|1366.44|28
1620858850000|2021-05-12 22:34:10|1372.8|1368.8|1371.95|1367.95|1373.53|1369.53|1371.85|1367.85|28
1620858860000|2021-05-12 22:34:20|1372.1|1368.1|1372.15|1368.15|1372.37|1368.37|1371.72|1367.72|23
1620858870000|2021-05-12 22:34:30|1372.08|1368.08|1371.77|1367.77|1372.17|1368.17|1371.54|1367.54|27
1620858880000|2021-05-12 22:34:40|1371.82|1367.82|1367.65|1363.65|1371.82|1367.82|1367.51|1363.51|32
1620858890000|2021-05-12 22:34:50|1367.48|1363.48|1365.71|1361.71|1367.48|1363.48|1365.66|1361.66|26
1620858900000|2021-05-12 22:35:00|1365.9|1361.9|1362.06|1358.06|1365.9|1361.9|1361.28|1357.28|32
1620858910000|2021-05-12 22:35:10|1362.28|1358.28|1361.13|1357.13|1363.37|1359.37|1361.13|1357.13|35
1620858920000|2021-05-12 22:35:20|1361.14|1357.14|1359.05|1355.05|1361.21|1357.21|1358.72|1354.72|27
1620858930000|2021-05-12 22:35:30|1359.26|1355.26|1358.47|1354.47|1360.09|1356.09|1357.88|1353.88|34
1620858940000|2021-05-12 22:35:40|1358.2|1354.2|1356.61|1352.61|1358.2|1354.2|1356.38|1352.38|33
1620858950000|2021-05-12 22:35:50|1356.25|1352.25|1355.09|1351.09|1357.07|1353.07|1355.09|1351.09|32
1620858960000|2021-05-12 22:36:00|1354.83|1350.83|1356.04|1352.04|1357.96|1353.96|1354.51|1350.51|34
1620858970000|2021-05-12 22:36:10|1355.94|1351.94|1359.44|1355.44|1359.44|1355.44|1355.06|1351.06|30
1620858980000|2021-05-12 22:36:20|1360.24|1356.24|1364.97|1360.97|1364.97|1360.97|1360.21|1356.21|21
1620858990000|2021-05-12 22:36:30|1365.01|1361.01|1366.24|1362.24|1366.63|1362.63|1365.01|1361.01|15
1620859000000|2021-05-12 22:36:40|1366.48|1362.48|1367.4|1363.4|1368.13|1364.13|1366.19|1362.19|29
1620859010000|2021-05-12 22:36:50|1367.39|1363.39|1364.93|1360.93|1367.39|1363.39|1364.25|1360.25|26
1620859020000|2021-05-12 22:37:00|1365.65|1361.65|1366.24|1362.24|1367.23|1363.23|1365.11|1361.11|20
1620859030000|2021-05-12 22:37:10|1367.15|1363.15|1366.89|1362.89|1367.53|1363.53|1366.24|1362.24|19
1620859040000|2021-05-12 22:37:20|1366.8|1362.8|1365.01|1361.01|1366.88|1362.88|1364.9|1360.9|28
1620859050000|2021-05-12 22:37:30|1364.82|1360.82|1360.77|1356.77|1364.82|1360.82|1360.77|1356.77|28
1620859060000|2021-05-12 22:37:40|1360.66|1356.66|1360.98|1356.98|1361.26|1357.26|1360.44|1356.44|17
1620859070000|2021-05-12 22:37:50|1360.3|1356.3|1358.67|1354.67|1361.26|1357.26|1357.9|1353.9|28
1620859080000|2021-05-12 22:38:00|1358.6|1354.6|1353.88|1349.88|1358.6|1354.6|1353.86|1349.86|15
1620859090000|2021-05-12 22:38:10|1353.61|1349.61|1358.86|1354.86|1358.86|1354.86|1353.61|1349.61|29
1620859100000|2021-05-12 22:38:20|1359.03|1355.03|1356.58|1352.58|1359.13|1355.13|1356.58|1352.58|26
1620859110000|2021-05-12 22:38:30|1356.73|1352.73|1354.03|1350.03|1356.73|1352.73|1353.71|1349.71|23
1620859120000|2021-05-12 22:38:40|1353.71|1349.71|1355.28|1351.28|1355.41|1351.41|1352|1348|35
1620859130000|2021-05-12 22:38:50|1355.6|1351.6|1356.17|1352.17|1357.85|1353.85|1355.56|1351.56|27
1620859140000|2021-05-12 22:39:00|1355.79|1351.79|1353.69|1349.69|1355.79|1351.79|1353.69|1349.69|29
1620859150000|2021-05-12 22:39:10|1353.7|1349.7|1354.56|1350.56|1355.53|1351.53|1353.69|1349.69|18
1620859160000|2021-05-12 22:39:20|1354.41|1350.41|1354.41|1350.41|1354.92|1350.92|1354.17|1350.17|22
1620859170000|2021-05-12 22:39:30|1354.45|1350.45|1355.17|1351.17|1355.17|1351.17|1352.89|1348.89|30
1620859180000|2021-05-12 22:39:40|1355.01|1351.01|1354.78|1350.78|1355.09|1351.09|1353.07|1349.07|34
1620859190000|2021-05-12 22:39:50|1354.43|1350.43|1352.27|1348.27|1354.43|1350.43|1352.04|1348.04|34
1620859200000|2021-05-12 22:40:00|1352.24|1348.24|1352.36|1348.36|1353.24|1349.24|1351.99|1347.99|31
1620859210000|2021-05-12 22:40:10|1352.41|1348.41|1352.21|1348.21|1353.37|1349.37|1351.4|1347.4|32
1620859220000|2021-05-12 22:40:20|1352.28|1348.28|1352.21|1348.21|1352.69|1348.69|1351.88|1347.88|35
1620859230000|2021-05-12 22:40:30|1352.36|1348.36|1353.03|1349.03|1353.03|1349.03|1351.17|1347.17|28
1620859240000|2021-05-12 22:40:40|1352.94|1348.94|1353.32|1349.32|1353.72|1349.72|1352.63|1348.63|26
1620859250000|2021-05-12 22:40:50|1353.25|1349.25|1354.1|1350.1|1356.1|1352.1|1352.62|1348.62|17
1620859260000|2021-05-12 22:41:00|1354.64|1350.64|1355.04|1351.04|1355.04|1351.04|1354.1|1350.1|7
1620859270000|2021-05-12 22:41:10|1355.05|1351.05|1354.24|1350.24|1356.01|1352.01|1354.21|1350.21|14
1620859280000|2021-05-12 22:41:20|1354.25|1350.25|1365.39|1361.39|1365.46|1361.46|1354.25|1350.25|15
1620859290000|2021-05-12 22:41:30|1365.4|1361.4|1365.63|1361.63|1365.79|1361.79|1364.05|1360.05|27
1620859300000|2021-05-12 22:41:40|1365.43|1361.43|1361.9|1357.9|1365.49|1361.49|1361.56|1357.56|34
1620859310000|2021-05-12 22:41:50|1361.72|1357.72|1361.98|1357.98|1361.98|1357.98|1360.41|1356.41|31
1620859320000|2021-05-12 22:42:00|1361.99|1357.99|1361.72|1357.72|1362.07|1358.07|1360.84|1356.84|28
1620859330000|2021-05-12 22:42:10|1361.77|1357.77|1361.83|1357.83|1362.09|1358.09|1361.7|1357.7|27
1620859340000|2021-05-12 22:42:20|1361.77|1357.77|1362.14|1358.14|1362.57|1358.57|1361.71|1357.71|12
1620859350000|2021-05-12 22:42:30|1362.3|1358.3|1363.47|1359.47|1363.55|1359.55|1362.14|1358.14|14
1620859360000|2021-05-12 22:42:40|1363.53|1359.53|1362.81|1358.81|1364.01|1360.01|1362.71|1358.71|23
1620859370000|2021-05-12 22:42:50|1362.9|1358.9|1361.05|1357.05|1362.9|1358.9|1361.02|1357.02|25
1620859380000|2021-05-12 22:43:00|1360.89|1356.89|1363.72|1359.72|1363.77|1359.77|1360.89|1356.89|31
1620859390000|2021-05-12 22:43:10|1363.69|1359.69|1363|1359|1363.93|1359.93|1362.61|1358.61|23
1620859400000|2021-05-12 22:43:20|1362.89|1358.89|1363.99|1359.99|1364.8|1360.8|1362.82|1358.82|21
1620859410000|2021-05-12 22:43:30|1364|1360|1365.33|1361.33|1365.33|1361.33|1364|1360|14
1620859420000|2021-05-12 22:43:40|1365.51|1361.51|1365.34|1361.34|1365.51|1361.51|1365.33|1361.33|3
1620859430000|2021-05-12 22:43:50|1365.53|1361.53|1367.18|1363.18|1367.39|1363.39|1365.53|1361.53|29
1620859440000|2021-05-12 22:44:00|1367|1363|1367.37|1363.37|1368.07|1364.07|1367|1363|17
1620859450000|2021-05-12 22:44:10|1367.45|1363.45|1369.08|1365.08|1369.14|1365.14|1367.37|1363.37|27
1620859460000|2021-05-12 22:44:20|1368.91|1364.91|1369.2|1365.2|1369.4|1365.4|1368.91|1364.91|27
1620859470000|2021-05-12 22:44:30|1369.35|1365.35|1369.69|1365.69|1369.69|1365.69|1369.17|1365.17|17
1620859480000|2021-05-12 22:44:40|1369.76|1365.76|1369.36|1365.36|1369.94|1365.94|1369.21|1365.21|28
1620859490000|2021-05-12 22:44:50|1369.38|1365.38|1370.79|1366.79|1371.44|1367.44|1369.38|1365.38|21
1620859500000|2021-05-12 22:45:00|1370.96|1366.96|1371.43|1367.43|1372.39|1368.39|1370.96|1366.96|15
1620859510000|2021-05-12 22:45:10|1372.68|1368.68|1372.68|1368.68|1373.89|1369.89|1372.68|1368.68|5
1620859520000|2021-05-12 22:45:20|1374.04|1370.04|1374.61|1370.61|1375.46|1371.46|1373.87|1369.87|11
1620859530000|2021-05-12 22:45:30|1374.65|1370.65|1374.84|1370.84|1376.18|1372.18|1374.48|1370.48|35
1620859540000|2021-05-12 22:45:40|1374.98|1370.98|1372.75|1368.75|1374.98|1370.98|1372.65|1368.65|30
1620859550000|2021-05-12 22:45:50|1373.05|1369.05|1373.27|1369.27|1373.64|1369.64|1373.05|1369.05|26
1620859560000|2021-05-12 22:46:00|1373.4|1369.4|1372.51|1368.51|1373.4|1369.4|1372.5|1368.5|23
1620859570000|2021-05-12 22:46:10|1372.5|1368.5|1371.35|1367.35|1372.5|1368.5|1371.35|1367.35|25
1620859580000|2021-05-12 22:46:20|1371.33|1367.33|1373.74|1369.74|1374.96|1370.96|1371.33|1367.33|28
1620859590000|2021-05-12 22:46:30|1373.93|1369.93|1375.5|1371.5|1375.8|1371.8|1373.77|1369.77|28
1620859600000|2021-05-12 22:46:40|1375.62|1371.62|1376.48|1372.48|1376.57|1372.57|1375.39|1371.39|24
1620859610000|2021-05-12 22:46:50|1376.49|1372.49|1377.52|1373.52|1377.57|1373.57|1376.49|1372.49|13
1620859620000|2021-05-12 22:47:00|1377.11|1373.11|1378.04|1374.04|1378.04|1374.04|1376.98|1372.98|18
1620859630000|2021-05-12 22:47:10|1377.64|1373.64|1378.19|1374.19|1378.19|1374.19|1376.85|1372.85|9
1620859640000|2021-05-12 22:47:20|1378.1|1374.1|1377.49|1373.49|1378.18|1374.18|1377.06|1373.06|27
1620859650000|2021-05-12 22:47:30|1377.67|1373.67|1377.9|1373.9|1377.98|1373.98|1377.38|1373.38|22
1620859660000|2021-05-12 22:47:40|1378.21|1374.21|1379.13|1375.13|1379.17|1375.17|1378.21|1374.21|18
1620859670000|2021-05-12 22:47:50|1379.03|1375.03|1378.9|1374.9|1379.08|1375.08|1378.86|1374.86|20
1620859680000|2021-05-12 22:48:00|1378.96|1374.96|1378.28|1374.28|1379.06|1375.06|1378.28|1374.28|21
1620859690000|2021-05-12 22:48:10|1378.24|1374.24|1378.07|1374.07|1378.31|1374.31|1378.07|1374.07|21
1620859700000|2021-05-12 22:48:20|1378.2|1374.2|1378.26|1374.26|1378.33|1374.33|1378.06|1374.06|15
1620859710000|2021-05-12 22:48:30|1378.32|1374.32|1378.48|1374.48|1378.48|1374.48|1378.1|1374.1|11
1620859720000|2021-05-12 22:48:40|1378.58|1374.58|1378.62|1374.62|1378.62|1374.62|1378.54|1374.54|9
1620859730000|2021-05-12 22:48:50|1378.64|1374.64|1379.39|1375.39|1379.39|1375.39|1378.63|1374.63|8
1620859740000|2021-05-12 22:49:00|1379.46|1375.46|1378.86|1374.86|1379.85|1375.85|1378.86|1374.86|11
1620859750000|2021-05-12 22:49:10|1381.17|1377.17|1382.55|1378.55|1382.74|1378.74|1380.61|1376.61|20
1620859760000|2021-05-12 22:49:20|1382.74|1378.74|1382.32|1378.32|1382.81|1378.81|1382.32|1378.32|23
1620859770000|2021-05-12 22:49:30|1382.16|1378.16|1382.95|1378.95|1382.95|1378.95|1381.99|1377.99|11
1620859780000|2021-05-12 22:49:40|1383|1379|1383.22|1379.22|1383.22|1379.22|1382.53|1378.53|16
1620859790000|2021-05-12 22:49:50|1383.05|1379.05|1383.22|1379.22|1383.4|1379.4|1383.05|1379.05|10
1620859800000|2021-05-12 22:50:00|1383.4|1379.4|1385.77|1381.77|1385.91|1381.91|1383.19|1379.19|15
1620859810000|2021-05-12 22:50:10|1385.75|1381.75|1387.24|1383.24|1387.24|1383.24|1385.75|1381.75|17
1620859820000|2021-05-12 22:50:20|1386.9|1382.9|1386.47|1382.47|1387.66|1383.66|1386.47|1382.47|15
1620859830000|2021-05-12 22:50:30|1386.77|1382.77|1389.07|1385.07|1389.07|1385.07|1386.47|1382.47|10
1620859840000|2021-05-12 22:50:40|1389.12|1385.12|1392.14|1388.14|1392.14|1388.14|1388.86|1384.86|23
1620859850000|2021-05-12 22:50:50|1392.07|1388.07|1391.84|1387.84|1392.07|1388.07|1390.34|1386.34|28
1620859860000|2021-05-12 22:51:00|1391.74|1387.74|1389.49|1385.49|1391.93|1387.93|1389.34|1385.34|26
1620859870000|2021-05-12 22:51:10|1389.41|1385.41|1390.7|1386.7|1391.08|1387.08|1389.32|1385.32|32
1620859880000|2021-05-12 22:51:20|1390.6|1386.6|1390.85|1386.85|1391.34|1387.34|1390.6|1386.6|14
1620859890000|2021-05-12 22:51:30|1391.22|1387.22|1391.55|1387.55|1391.61|1387.61|1390.9|1386.9|8
1620859900000|2021-05-12 22:51:40|1391.6|1387.6|1392.33|1388.33|1392.75|1388.75|1390.9|1386.9|22
1620859910000|2021-05-12 22:51:50|1392.87|1388.87|1393.5|1389.5|1393.5|1389.5|1392.11|1388.11|25
1620859920000|2021-05-12 22:52:00|1393.21|1389.21|1391.71|1387.71|1393.37|1389.37|1391.67|1387.67|23
1620859930000|2021-05-12 22:52:10|1391.72|1387.72|1391.59|1387.59|1391.89|1387.89|1391.13|1387.13|30
1620859940000|2021-05-12 22:52:20|1391.56|1387.56|1392.58|1388.58|1392.88|1388.88|1391.5|1387.5|28
1620859950000|2021-05-12 22:52:30|1392.57|1388.57|1389.29|1385.29|1392.69|1388.69|1389.29|1385.29|33
1620859960000|2021-05-12 22:52:40|1389.23|1385.23|1389.19|1385.19|1389.51|1385.51|1388.2|1384.2|33
1620859970000|2021-05-12 22:52:50|1389.14|1385.14|1389.05|1385.05|1389.67|1385.67|1388.99|1384.99|17
1620859980000|2021-05-12 22:53:00|1388.88|1384.88|1391.19|1387.19|1391.19|1387.19|1388.88|1384.88|13
1620859990000|2021-05-12 22:53:10|1390.77|1386.77|1391.39|1387.39|1391.39|1387.39|1390.7|1386.7|6
1620860000000|2021-05-12 22:53:20|1392.88|1388.88|1393.01|1389.01|1393.01|1389.01|1392.88|1388.88|2
1620860010000|2021-05-12 22:53:30|1394.22|1390.22|1394.4|1390.4|1394.53|1390.53|1393.9|1389.9|12
1620860020000|2021-05-12 22:53:40|1394.2|1390.2|1392.95|1388.95|1394.2|1390.2|1392.48|1388.48|18
1620860030000|2021-05-12 22:53:50|1392.91|1388.91|1391.18|1387.18|1393.03|1389.03|1391.18|1387.18|28
1620860040000|2021-05-12 22:54:00|1390.82|1386.82|1390.64|1386.64|1391.13|1387.13|1390.19|1386.19|27
1620860050000|2021-05-12 22:54:10|1390.77|1386.77|1389.26|1385.26|1390.77|1386.77|1389.23|1385.23|30
1620860060000|2021-05-12 22:54:20|1389.25|1385.25|1389.5|1385.5|1389.53|1385.53|1389.1|1385.1|22
1620860070000|2021-05-12 22:54:30|1389.24|1385.24|1389.5|1385.5|1389.6|1385.6|1389.1|1385.1|25
1620860080000|2021-05-12 22:54:40|1389.16|1385.16|1388.94|1384.94|1389.5|1385.5|1388.5|1384.5|24
1620860090000|2021-05-12 22:54:50|1388.96|1384.96|1387.13|1383.13|1388.96|1384.96|1386.41|1382.41|25
1620860100000|2021-05-12 22:55:00|1387.17|1383.17|1387.58|1383.58|1387.83|1383.83|1386.75|1382.75|22
1620860110000|2021-05-12 22:55:10|1387.57|1383.57|1387.55|1383.55|1387.57|1383.57|1387.45|1383.45|7
1620860120000|2021-05-12 22:55:20|1387.64|1383.64|1387.58|1383.58|1387.83|1383.83|1387.56|1383.56|8
1620860130000|2021-05-12 22:55:30|1387.6|1383.6|1387.57|1383.57|1389.38|1385.38|1387.57|1383.57|14
1620860140000|2021-05-12 22:55:40|1387.62|1383.62|1388.95|1384.95|1388.95|1384.95|1387.57|1383.57|13
1620860150000|2021-05-12 22:55:50|1389.06|1385.06|1389.33|1385.33|1389.33|1385.33|1389.03|1385.03|16
1620860160000|2021-05-12 22:56:00|1389.3|1385.3|1391.53|1387.53|1391.82|1387.82|1389.03|1385.03|10
1620860170000|2021-05-12 22:56:10|1391.41|1387.41|1393.18|1389.18|1393.18|1389.18|1390.65|1386.65|12
1620860180000|2021-05-12 22:56:20|1393.3|1389.3|1392.02|1388.02|1393.51|1389.51|1391.81|1387.81|26
1620860190000|2021-05-12 22:56:30|1392.16|1388.16|1392.17|1388.17|1392.69|1388.69|1391.97|1387.97|21
1620860200000|2021-05-12 22:56:40|1392.39|1388.39|1392.71|1388.71|1392.71|1388.71|1392.17|1388.17|26
1620860210000|2021-05-12 22:56:50|1392.55|1388.55|1392.13|1388.13|1392.56|1388.56|1391.52|1387.52|27
1620860220000|2021-05-12 22:57:00|1392.23|1388.23|1392.15|1388.15|1392.53|1388.53|1391.92|1387.92|18
1620860230000|2021-05-12 22:57:10|1392.17|1388.17|1391.94|1387.94|1392.2|1388.2|1391.6|1387.6|19
1620860240000|2021-05-12 22:57:20|1392.05|1388.05|1392.15|1388.15|1392.2|1388.2|1392.05|1388.05|6
1620860250000|2021-05-12 22:57:30|1392.08|1388.08|1390.04|1386.04|1392.1|1388.1|1389.76|1385.76|27
1620860260000|2021-05-12 22:57:40|1390.03|1386.03|1389.62|1385.62|1390.05|1386.05|1389.28|1385.28|25
1620860270000|2021-05-12 22:57:50|1389.77|1385.77|1389.51|1385.51|1389.77|1385.77|1389.24|1385.24|23
1620860280000|2021-05-12 22:58:00|1389.55|1385.55|1388.96|1384.96|1389.69|1385.69|1388.96|1384.96|23
1620860290000|2021-05-12 22:58:10|1388.95|1384.95|1389.35|1385.35|1389.35|1385.35|1388.7|1384.7|25
1620860300000|2021-05-12 22:58:20|1389.33|1385.33|1389.59|1385.59|1389.72|1385.72|1389.31|1385.31|20
1620860310000|2021-05-12 22:58:30|1389.7|1385.7|1389.95|1385.95|1389.95|1385.95|1389.7|1385.7|16
1620860320000|2021-05-12 22:58:40|1389.91|1385.91|1389.54|1385.54|1389.99|1385.99|1389.45|1385.45|21
1620860330000|2021-05-12 22:58:50|1389.66|1385.66|1390.02|1386.02|1390.02|1386.02|1389.62|1385.62|20
1620860340000|2021-05-12 22:59:00|1389.9|1385.9|1389.92|1385.92|1390.02|1386.02|1389.7|1385.7|17
1620860350000|2021-05-12 22:59:10|1389.7|1385.7|1390.1|1386.1|1390.32|1386.32|1389.7|1385.7|19
1620860360000|2021-05-12 22:59:20|1391.68|1387.68|1390.4|1386.4|1391.97|1387.97|1390.39|1386.39|19
1620860370000|2021-05-12 22:59:30|1389.96|1385.96|1390.36|1386.36|1390.39|1386.39|1389.46|1385.46|19
1620860380000|2021-05-12 22:59:40|1390.62|1386.62|1390.83|1386.83|1391.31|1387.31|1390.35|1386.35|17
1620860390000|2021-05-12 22:59:50|1390.8|1386.8|1391.92|1387.92|1391.92|1387.92|1390.57|1386.57|18
1620860400000|2021-05-12 23:00:00|1392.67|1388.67|1389.75|1385.75|1393.39|1389.39|1389.65|1385.65|22
1620860410000|2021-05-12 23:00:10|1390.2|1386.2|1389.42|1385.42|1390.2|1386.2|1389.15|1385.15|32
1620860420000|2021-05-12 23:00:20|1389.36|1385.36|1388.75|1384.75|1389.37|1385.37|1387.94|1383.94|33
1620860430000|2021-05-12 23:00:30|1388.45|1384.45|1389.4|1385.4|1389.42|1385.42|1388.22|1384.22|20
1620860440000|2021-05-12 23:00:40|1388.5|1384.5|1388.69|1384.69|1389.48|1385.48|1388.5|1384.5|20
1620860450000|2021-05-12 23:00:50|1388.68|1384.68|1389.47|1385.47|1389.47|1385.47|1388.68|1384.68|22
1620860460000|2021-05-12 23:01:00|1389.28|1385.28|1389.15|1385.15|1390.49|1386.49|1389.12|1385.12|31
1620860470000|2021-05-12 23:01:10|1389.16|1385.16|1388.94|1384.94|1389.28|1385.28|1388.84|1384.84|15
1620860480000|2021-05-12 23:01:20|1388.88|1384.88|1388.51|1384.51|1388.98|1384.98|1388.51|1384.51|12
1620860490000|2021-05-12 23:01:30|1388.54|1384.54|1386.71|1382.71|1388.63|1384.63|1386.4|1382.4|26
1620860500000|2021-05-12 23:01:40|1386.8|1382.8|1386.03|1382.03|1387.01|1383.01|1385.93|1381.93|26
1620860510000|2021-05-12 23:01:50|1386|1382|1385.36|1381.36|1386|1382|1385.11|1381.11|23
1620860520000|2021-05-12 23:02:00|1385.14|1381.14|1385.85|1381.85|1386|1382|1385.14|1381.14|27
1620860530000|2021-05-12 23:02:10|1385.84|1381.84|1385|1381|1385.9|1381.9|1384.47|1380.47|28
1620860540000|2021-05-12 23:02:20|1384.98|1380.98|1385.13|1381.13|1385.4|1381.4|1384.47|1380.47|32
1620860550000|2021-05-12 23:02:30|1384.95|1380.95|1385.02|1381.02|1385.04|1381.04|1384.49|1380.49|22
1620860560000|2021-05-12 23:02:40|1385.03|1381.03|1384.83|1380.83|1385.04|1381.04|1384.27|1380.27|22
1620860570000|2021-05-12 23:02:50|1384.82|1380.82|1382.91|1378.91|1384.82|1380.82|1382.91|1378.91|17
1620860580000|2021-05-12 23:03:00|1382.89|1378.89|1382.83|1378.83|1382.96|1378.96|1382.5|1378.5|20
1620860590000|2021-05-12 23:03:10|1382.93|1378.93|1382.19|1378.19|1383.09|1379.09|1382.19|1378.19|17
1620860600000|2021-05-12 23:03:20|1382.13|1378.13|1379.89|1375.89|1382.13|1378.13|1379.84|1375.84|29
1620860610000|2021-05-12 23:03:30|1379.8|1375.8|1380.69|1376.69|1380.85|1376.85|1379.74|1375.74|27
1620860620000|2021-05-12 23:03:40|1380.68|1376.68|1380.52|1376.52|1381.05|1377.05|1380.17|1376.17|27
1620860630000|2021-05-12 23:03:50|1380.51|1376.51|1380|1376|1380.58|1376.58|1379.95|1375.95|30
1620860640000|2021-05-12 23:04:00|1380.02|1376.02|1377.62|1373.62|1380.08|1376.08|1377.39|1373.39|30
1620860650000|2021-05-12 23:04:10|1377.86|1373.86|1378.23|1374.23|1378.29|1374.29|1377.54|1373.54|25
1620860660000|2021-05-12 23:04:20|1378.22|1374.22|1378.22|1374.22|1379.2|1375.2|1378.21|1374.21|30
1620860670000|2021-05-12 23:04:30|1378.25|1374.25|1376.71|1372.71|1378.25|1374.25|1375.49|1371.49|36
1620860680000|2021-05-12 23:04:40|1376.69|1372.69|1377.15|1373.15|1377.45|1373.45|1376.25|1372.25|37
1620860690000|2021-05-12 23:04:50|1377.24|1373.24|1376.37|1372.37|1377.82|1373.82|1376.36|1372.36|25
1620860700000|2021-05-12 23:05:00|1376.36|1372.36|1375.48|1371.48|1376.36|1372.36|1375.16|1371.16|27
1620860710000|2021-05-12 23:05:10|1375.57|1371.57|1375.15|1371.15|1375.57|1371.57|1374.73|1370.73|31
1620860720000|2021-05-12 23:05:20|1375.01|1371.01|1376|1372|1376|1372|1375.01|1371.01|22
1620860730000|2021-05-12 23:05:30|1375.88|1371.88|1376|1372|1376.11|1372.11|1375.84|1371.84|15
1620860740000|2021-05-12 23:05:40|1375.96|1371.96|1376.03|1372.03|1376.06|1372.06|1375.61|1371.61|14
1620860750000|2021-05-12 23:05:50|1376.05|1372.05|1376.74|1372.74|1376.74|1372.74|1376.02|1372.02|16
1620860760000|2021-05-12 23:06:00|1376.87|1372.87|1377.8|1373.8|1377.93|1373.93|1375.96|1371.96|16
1620860770000|2021-05-12 23:06:10|1378.64|1374.64|1378.01|1374.01|1378.95|1374.95|1377.93|1373.93|4
1620860780000|2021-05-12 23:06:20|1378.88|1374.88|1383.9|1379.9|1384.37|1380.37|1378.87|1374.87|16
1620860790000|2021-05-12 23:06:30|1383.69|1379.69|1385.13|1381.13|1385.52|1381.52|1383.6|1379.6|29
1620860800000|2021-05-12 23:06:40|1384.55|1380.55|1383.18|1379.18|1384.72|1380.72|1382.96|1378.96|32
1620860810000|2021-05-12 23:06:50|1383.16|1379.16|1382.69|1378.69|1383.41|1379.41|1381.96|1377.96|28
1620860820000|2021-05-12 23:07:00|1382.66|1378.66|1383.07|1379.07|1383.46|1379.46|1382.19|1378.19|21
1620860830000|2021-05-12 23:07:10|1383.25|1379.25|1381.29|1377.29|1383.25|1379.25|1381.29|1377.29|34
1620860840000|2021-05-12 23:07:20|1381.39|1377.39|1379.35|1375.35|1381.46|1377.46|1379.35|1375.35|27
1620860850000|2021-05-12 23:07:30|1379.34|1375.34|1377.97|1373.97|1379.6|1375.6|1377.89|1373.89|24
1620860860000|2021-05-12 23:07:40|1377.95|1373.95|1379.34|1375.34|1379.38|1375.38|1377.18|1373.18|24
1620860870000|2021-05-12 23:07:50|1379.73|1375.73|1379.87|1375.87|1379.94|1375.94|1379.68|1375.68|20
1620860880000|2021-05-12 23:08:00|1379.94|1375.94|1380.32|1376.32|1381.34|1377.34|1379.89|1375.89|22
1620860890000|2021-05-12 23:08:10|1380.53|1376.53|1381.09|1377.09|1381.26|1377.26|1380.31|1376.31|11
1620860900000|2021-05-12 23:08:20|1381.08|1377.08|1381.48|1377.48|1381.69|1377.69|1380.78|1376.78|21
1620860910000|2021-05-12 23:08:30|1381.56|1377.56|1381.65|1377.65|1381.68|1377.68|1381.56|1377.56|15
1620860920000|2021-05-12 23:08:40|1381.58|1377.58|1381.15|1377.15|1381.58|1377.58|1380.79|1376.79|18
1620860930000|2021-05-12 23:08:50|1381.21|1377.21|1380.08|1376.08|1381.21|1377.21|1379.96|1375.96|27
1620860940000|2021-05-12 23:09:00|1380.14|1376.14|1380.19|1376.19|1380.28|1376.28|1379.54|1375.54|32
1620860950000|2021-05-12 23:09:10|1380.21|1376.21|1379.21|1375.21|1380.69|1376.69|1379.21|1375.21|31
1620860960000|2021-05-12 23:09:20|1379.27|1375.27|1376.9|1372.9|1379.27|1375.27|1376.68|1372.68|31
1620860970000|2021-05-12 23:09:30|1376.57|1372.57|1375.2|1371.2|1376.9|1372.9|1374.49|1370.49|20
1620860980000|2021-05-12 23:09:40|1375.06|1371.06|1375.03|1371.03|1375.35|1371.35|1374.66|1370.66|19
1620860990000|2021-05-12 23:09:50|1374.97|1370.97|1377.61|1373.61|1377.61|1373.61|1374.97|1370.97|29
1620861000000|2021-05-12 23:10:00|1377.43|1373.43|1375.04|1371.04|1377.67|1373.67|1374.95|1370.95|32
1620861010000|2021-05-12 23:10:10|1374.9|1370.9|1375.07|1371.07|1375.13|1371.13|1374.74|1370.74|25
1620861020000|2021-05-12 23:10:20|1375.17|1371.17|1376.59|1372.59|1376.72|1372.72|1375.17|1371.17|20
1620861030000|2021-05-12 23:10:30|1377.12|1373.12|1378.04|1374.04|1378.04|1374.04|1377.12|1373.12|22
1620861040000|2021-05-12 23:10:40|1378.14|1374.14|1376|1372|1378.56|1374.56|1376|1372|16
1620861050000|2021-05-12 23:10:50|1376.22|1372.22|1375.76|1371.76|1376.35|1372.35|1375.43|1371.43|34
1620861060000|2021-05-12 23:11:00|1375.74|1371.74|1374.81|1370.81|1375.74|1371.74|1374.81|1370.81|23
1620861070000|2021-05-12 23:11:10|1374.63|1370.63|1375.86|1371.86|1375.86|1371.86|1374.56|1370.56|31
1620861080000|2021-05-12 23:11:20|1375.74|1371.74|1376.59|1372.59|1377.56|1373.56|1375.71|1371.71|31
1620861090000|2021-05-12 23:11:30|1376.44|1372.44|1380.09|1376.09|1380.3|1376.3|1376.44|1372.44|24
1620861100000|2021-05-12 23:11:40|1379.97|1375.97|1379.92|1375.92|1380.77|1376.77|1379.92|1375.92|22
1620861110000|2021-05-12 23:11:50|1379.91|1375.91|1377.87|1373.87|1380.03|1376.03|1377.86|1373.86|27
1620861120000|2021-05-12 23:12:00|1377.9|1373.9|1378.58|1374.58|1378.66|1374.66|1377.9|1373.9|27
1620861130000|2021-05-12 23:12:10|1378.85|1374.85|1380.23|1376.23|1380.23|1376.23|1378.62|1374.62|18
1620861140000|2021-05-12 23:12:20|1380.06|1376.06|1380.06|1376.06|1380.42|1376.42|1379.89|1375.89|24
1620861150000|2021-05-12 23:12:30|1379.63|1375.63|1380.2|1376.2|1380.38|1376.38|1379.22|1375.22|33
1620861160000|2021-05-12 23:12:40|1380.22|1376.22|1380.59|1376.59|1380.78|1376.78|1380.22|1376.22|27
1620861170000|2021-05-12 23:12:50|1380.5|1376.5|1378.54|1374.54|1380.51|1376.51|1378.53|1374.53|30
1620861180000|2021-05-12 23:13:00|1378.48|1374.48|1381.23|1377.23|1381.23|1377.23|1378.48|1374.48|34
1620861190000|2021-05-12 23:13:10|1381.24|1377.24|1379.98|1375.98|1381.61|1377.61|1379.98|1375.98|30
1620861200000|2021-05-12 23:13:20|1379.8|1375.8|1379.83|1375.83|1380.06|1376.06|1379.76|1375.76|16
1620861210000|2021-05-12 23:13:30|1379.86|1375.86|1380.61|1376.61|1381.01|1377.01|1379.86|1375.86|29
1620861220000|2021-05-12 23:13:40|1380.33|1376.33|1379.45|1375.45|1380.33|1376.33|1378.49|1374.49|24
1620861230000|2021-05-12 23:13:50|1379.27|1375.27|1376.76|1372.76|1379.28|1375.28|1376.76|1372.76|20
1620861240000|2021-05-12 23:14:00|1376.73|1372.73|1375.95|1371.95|1376.74|1372.74|1375.84|1371.84|22
1620861250000|2021-05-12 23:14:10|1375.93|1371.93|1376.93|1372.93|1376.93|1372.93|1375.41|1371.41|32
1620861260000|2021-05-12 23:14:20|1376.94|1372.94|1377.09|1373.09|1377.14|1373.14|1376.41|1372.41|25
1620861270000|2021-05-12 23:14:30|1377.03|1373.03|1377.5|1373.5|1377.98|1373.98|1376.78|1372.78|21
1620861280000|2021-05-12 23:14:40|1377.4|1373.4|1378.18|1374.18|1378.32|1374.32|1376.98|1372.98|29
1620861290000|2021-05-12 23:14:50|1378.15|1374.15|1378.69|1374.69|1378.74|1374.74|1377.62|1373.62|27
1620861300000|2021-05-12 23:15:00|1378.71|1374.71|1379.24|1375.24|1379.24|1375.24|1378.7|1374.7|20
1620861310000|2021-05-12 23:15:10|1380.08|1376.08|1381.53|1377.53|1381.57|1377.57|1380.08|1376.08|27
1620861320000|2021-05-12 23:15:20|1381.58|1377.58|1382.74|1378.74|1382.87|1378.87|1381.33|1377.33|27
1620861330000|2021-05-12 23:15:30|1382.72|1378.72|1382.49|1378.49|1382.72|1378.72|1381.7|1377.7|32
1620861340000|2021-05-12 23:15:40|1382.04|1378.04|1381.9|1377.9|1382.79|1378.79|1381.82|1377.82|23
1620861350000|2021-05-12 23:15:50|1381.84|1377.84|1379.67|1375.67|1381.84|1377.84|1379.67|1375.67|30
1620861360000|2021-05-12 23:16:00|1379.48|1375.48|1377.55|1373.55|1379.86|1375.86|1377.55|1373.55|18
1620861370000|2021-05-12 23:16:10|1377.45|1373.45|1376.2|1372.2|1377.45|1373.45|1375.81|1371.81|12
1620861380000|2021-05-12 23:16:20|1375.87|1371.87|1374.85|1370.85|1377.05|1373.05|1374.8|1370.8|22
1620861390000|2021-05-12 23:16:30|1374.76|1370.76|1374.82|1370.82|1374.9|1370.9|1374.4|1370.4|22
1620861400000|2021-05-12 23:16:40|1374.85|1370.85|1375.05|1371.05|1375.06|1371.06|1374.5|1370.5|22
1620861410000|2021-05-12 23:16:50|1375.04|1371.04|1375.41|1371.41|1375.64|1371.64|1374.98|1370.98|19
1620861420000|2021-05-12 23:17:00|1375.35|1371.35|1375.04|1371.04|1376.16|1372.16|1375.03|1371.03|25
1620861430000|2021-05-12 23:17:10|1375.02|1371.02|1376.88|1372.88|1377.02|1373.02|1374.97|1370.97|27
1620861440000|2021-05-12 23:17:20|1376.87|1372.87|1375.53|1371.53|1376.94|1372.94|1375.53|1371.53|29
1620861450000|2021-05-12 23:17:30|1375.67|1371.67|1374.35|1370.35|1375.8|1371.8|1374.05|1370.05|22
1620861460000|2021-05-12 23:17:40|1374.05|1370.05|1374.17|1370.17|1374.31|1370.31|1373.11|1369.11|20
1620861470000|2021-05-12 23:17:50|1374.18|1370.18|1372.88|1368.88|1374.18|1370.18|1372.76|1368.76|21
1620861480000|2021-05-12 23:18:00|1372.91|1368.91|1372.49|1368.49|1373.1|1369.1|1372.44|1368.44|20
1620861490000|2021-05-12 23:18:10|1372.52|1368.52|1373.04|1369.04|1373.36|1369.36|1372.03|1368.03|19
1620861500000|2021-05-12 23:18:20|1373|1369|1373.58|1369.58|1374.28|1370.28|1373|1369|22
1620861510000|2021-05-12 23:18:30|1373.09|1369.09|1370.87|1366.87|1373.09|1369.09|1370.87|1366.87|16
1620861520000|2021-05-12 23:18:40|1370.74|1366.74|1370.1|1366.1|1370.74|1366.74|1369.97|1365.97|19
1620861530000|2021-05-12 23:18:50|1370.07|1366.07|1367.8|1363.8|1370.07|1366.07|1367.8|1363.8|24
1620861540000|2021-05-12 23:19:00|1367.78|1363.78|1365.81|1361.81|1367.78|1363.78|1365.59|1361.59|14
1620861550000|2021-05-12 23:19:10|1365.67|1361.67|1365.04|1361.04|1365.73|1361.73|1365.04|1361.04|17
1620861560000|2021-05-12 23:19:20|1364.95|1360.95|1363.68|1359.68|1365.32|1361.32|1363.68|1359.68|21
1620861570000|2021-05-12 23:19:30|1363.74|1359.74|1363.3|1359.3|1363.74|1359.74|1363.24|1359.24|21
1620861580000|2021-05-12 23:19:40|1363.27|1359.27|1360.92|1356.92|1363.27|1359.27|1360.87|1356.87|28
1620861590000|2021-05-12 23:19:50|1360.91|1356.91|1357.61|1353.61|1360.98|1356.98|1357.61|1353.61|32
1620861600000|2021-05-12 23:20:00|1357.57|1353.57|1357.38|1353.38|1358.54|1354.54|1356.08|1352.08|35
1620861610000|2021-05-12 23:20:10|1357.4|1353.4|1359.3|1355.3|1359.3|1355.3|1357.39|1353.39|26
1620861620000|2021-05-12 23:20:20|1359.24|1355.24|1358.43|1354.43|1360.22|1356.22|1358.43|1354.43|28
1620861630000|2021-05-12 23:20:30|1358.56|1354.56|1358.51|1354.51|1358.96|1354.96|1358.1|1354.1|27
1620861640000|2021-05-12 23:20:40|1358.36|1354.36|1358.41|1354.41|1359.31|1355.31|1358.32|1354.32|27
1620861650000|2021-05-12 23:20:50|1358.42|1354.42|1358.82|1354.82|1359.16|1355.16|1358.35|1354.35|17
1620861660000|2021-05-12 23:21:00|1358.83|1354.83|1359.28|1355.28|1359.87|1355.87|1358.83|1354.83|21
1620861670000|2021-05-12 23:21:10|1359.74|1355.74|1360.55|1356.55|1360.67|1356.67|1359.28|1355.28|22
1620861680000|2021-05-12 23:21:20|1360.48|1356.48|1361.37|1357.37|1362.2|1358.2|1360.48|1356.48|32
1620861690000|2021-05-12 23:21:30|1361.36|1357.36|1362.95|1358.95|1362.95|1358.95|1361.15|1357.15|29
1620861700000|2021-05-12 23:21:40|1362.92|1358.92|1363.02|1359.02|1363.13|1359.13|1362.91|1358.91|16
1620861710000|2021-05-12 23:21:50|1363.1|1359.1|1363.32|1359.32|1363.5|1359.5|1362.91|1358.91|27
1620861720000|2021-05-12 23:22:00|1362.91|1358.91|1362.9|1358.9|1363.15|1359.15|1362.87|1358.87|12
1620861730000|2021-05-12 23:22:10|1362.87|1358.87|1362.65|1358.65|1363.35|1359.35|1362.65|1358.65|20
1620861740000|2021-05-12 23:22:20|1362.36|1358.36|1361.8|1357.8|1362.77|1358.77|1361.7|1357.7|20
1620861750000|2021-05-12 23:22:30|1361.68|1357.68|1362.34|1358.34|1362.34|1358.34|1361.68|1357.68|15
1620861760000|2021-05-12 23:22:40|1362.66|1358.66|1362.78|1358.78|1364.09|1360.09|1362.55|1358.55|27
1620861770000|2021-05-12 23:22:50|1362.68|1358.68|1363.75|1359.75|1363.91|1359.91|1362.65|1358.65|28
1620861780000|2021-05-12 23:23:00|1363.31|1359.31|1363.17|1359.17|1363.31|1359.31|1362.6|1358.6|32
1620861790000|2021-05-12 23:23:10|1363.25|1359.25|1363.03|1359.03|1364.3|1360.3|1363|1359|27
1620861800000|2021-05-12 23:23:20|1363.2|1359.2|1363.36|1359.36|1363.44|1359.44|1362.87|1358.87|23
1620861810000|2021-05-12 23:23:30|1363.4|1359.4|1363.97|1359.97|1363.97|1359.97|1363.37|1359.37|25
1620861820000|2021-05-12 23:23:40|1364.06|1360.06|1362.95|1358.95|1364.06|1360.06|1362.95|1358.95|20
1620861830000|2021-05-12 23:23:50|1363.05|1359.05|1359.46|1355.46|1363.13|1359.13|1359.46|1355.46|24
1620861840000|2021-05-12 23:24:00|1359.5|1355.5|1359.4|1355.4|1359.55|1355.55|1359.08|1355.08|21
1620861850000|2021-05-12 23:24:10|1359.22|1355.22|1357.57|1353.57|1359.32|1355.32|1357.16|1353.16|23
1620861860000|2021-05-12 23:24:20|1357.53|1353.53|1357.51|1353.51|1358.5|1354.5|1357.28|1353.28|27
1620861870000|2021-05-12 23:24:30|1357.47|1353.47|1357.23|1353.23|1358.8|1354.8|1356.94|1352.94|33
1620861880000|2021-05-12 23:24:40|1357.34|1353.34|1357.75|1353.75|1357.75|1353.75|1357.05|1353.05|28
1620861890000|2021-05-12 23:24:50|1357.79|1353.79|1356.54|1352.54|1357.79|1353.79|1356.54|1352.54|27
1620861900000|2021-05-12 23:25:00|1356.55|1352.55|1357.35|1353.35|1357.66|1353.66|1356.42|1352.42|23
1620861910000|2021-05-12 23:25:10|1357.45|1353.45|1355.72|1351.72|1357.49|1353.49|1354.97|1350.97|27
1620861920000|2021-05-12 23:25:20|1355.79|1351.79|1355.84|1351.84|1356.36|1352.36|1355.17|1351.17|30
1620861930000|2021-05-12 23:25:30|1355.73|1351.73|1355.13|1351.13|1355.78|1351.78|1355.02|1351.02|22
1620861940000|2021-05-12 23:25:40|1355.12|1351.12|1353.9|1349.9|1355.13|1351.13|1353.9|1349.9|20
1620861950000|2021-05-12 23:25:50|1353.99|1349.99|1351.97|1347.97|1353.99|1349.99|1351.42|1347.42|28
1620861960000|2021-05-12 23:26:00|1351.67|1347.67|1352.65|1348.65|1352.78|1348.78|1351.44|1347.44|31
1620861970000|2021-05-12 23:26:10|1352.64|1348.64|1352.58|1348.58|1353.85|1349.85|1352.43|1348.43|32
1620861980000|2021-05-12 23:26:20|1352.62|1348.62|1351.62|1347.62|1352.84|1348.84|1351.62|1347.62|33
1620861990000|2021-05-12 23:26:30|1351.66|1347.66|1351.41|1347.41|1352.32|1348.32|1350.84|1346.84|29
1620862000000|2021-05-12 23:26:40|1351.16|1347.16|1347.22|1343.22|1351.44|1347.44|1347.11|1343.11|32
1620862010000|2021-05-12 23:26:50|1347.06|1343.06|1346.64|1342.64|1347.28|1343.28|1346.64|1342.64|23
1620862020000|2021-05-12 23:27:00|1346.66|1342.66|1344.9|1340.9|1346.66|1342.66|1344.71|1340.71|28
1620862030000|2021-05-12 23:27:10|1344.61|1340.61|1345.73|1341.73|1346.32|1342.32|1344.33|1340.33|30
1620862040000|2021-05-12 23:27:20|1345.83|1341.83|1344.52|1340.52|1345.83|1341.83|1344.19|1340.19|35
1620862050000|2021-05-12 23:27:30|1344.49|1340.49|1344.06|1340.06|1344.63|1340.63|1343.88|1339.88|30
1620862060000|2021-05-12 23:27:40|1343.5|1339.5|1342.12|1338.12|1343.52|1339.52|1342.12|1338.12|32
1620862070000|2021-05-12 23:27:50|1341.7|1337.7|1341.66|1337.66|1342.34|1338.34|1340.65|1336.65|29
1620862080000|2021-05-12 23:28:00|1341.84|1337.84|1340.74|1336.74|1341.84|1337.84|1340.67|1336.67|34
1620862090000|2021-05-12 23:28:10|1340.61|1336.61|1341.36|1337.36|1341.5|1337.5|1339.91|1335.91|30
1620862100000|2021-05-12 23:28:20|1341.18|1337.18|1342.87|1338.87|1342.87|1338.87|1341.18|1337.18|23
1620862110000|2021-05-12 23:28:30|1342.82|1338.82|1341.4|1337.4|1342.82|1338.82|1341.37|1337.37|30
1620862120000|2021-05-12 23:28:40|1341.21|1337.21|1340|1336|1341.74|1337.74|1339.92|1335.92|32
1620862130000|2021-05-12 23:28:50|1340.04|1336.04|1341.01|1337.01|1341.01|1337.01|1340.01|1336.01|25
1620862140000|2021-05-12 23:29:00|1341.3|1337.3|1341.2|1337.2|1341.98|1337.98|1341.2|1337.2|17
1620862150000|2021-05-12 23:29:10|1340.81|1336.81|1340.6|1336.6|1340.83|1336.83|1339.92|1335.92|23
1620862160000|2021-05-12 23:29:20|1340.56|1336.56|1339.12|1335.12|1340.84|1336.84|1339.12|1335.12|22
1620862170000|2021-05-12 23:29:30|1339.11|1335.11|1335.22|1331.22|1339.37|1335.37|1335.22|1331.22|33
1620862180000|2021-05-12 23:29:40|1334.69|1330.69|1333.48|1329.48|1335.14|1331.14|1333.28|1329.28|31
1620862190000|2021-05-12 23:29:50|1333.86|1329.86|1334.88|1330.88|1335.54|1331.54|1333.86|1329.86|27
1620862200000|2021-05-12 23:30:00|1334.82|1330.82|1334.15|1330.15|1335.47|1331.47|1333.21|1329.21|33
1620862210000|2021-05-12 23:30:10|1333.92|1329.92|1333.2|1329.2|1333.92|1329.92|1331.29|1327.29|35
1620862220000|2021-05-12 23:30:20|1333.56|1329.56|1335.44|1331.44|1335.62|1331.62|1333.49|1329.49|27
1620862230000|2021-05-12 23:30:30|1335.76|1331.76|1341.18|1337.18|1341.3|1337.3|1335.76|1331.76|29
1620862240000|2021-05-12 23:30:40|1340.92|1336.92|1343.16|1339.16|1343.16|1339.16|1340.92|1336.92|22
1620862250000|2021-05-12 23:30:50|1343.25|1339.25|1343.62|1339.62|1343.62|1339.62|1341.53|1337.53|21
1620862260000|2021-05-12 23:31:00|1343.98|1339.98|1344.42|1340.42|1344.98|1340.98|1343.98|1339.98|8
1620862270000|2021-05-12 23:31:10|1344.44|1340.44|1344.53|1340.53|1344.89|1340.89|1344.44|1340.44|10
1620862280000|2021-05-12 23:31:20|1345.85|1341.85|1345.29|1341.29|1346.67|1342.67|1345.2|1341.2|28
1620862290000|2021-05-12 23:31:30|1345.27|1341.27|1346.22|1342.22|1346.53|1342.53|1344.59|1340.59|36
1620862300000|2021-05-12 23:31:40|1346.28|1342.28|1344.32|1340.32|1346.61|1342.61|1344.16|1340.16|30
1620862310000|2021-05-12 23:31:50|1344.28|1340.28|1345.01|1341.01|1345.02|1341.02|1342.36|1338.36|31
1620862320000|2021-05-12 23:32:00|1345.03|1341.03|1344.65|1340.65|1346.25|1342.25|1344.65|1340.65|30
1620862330000|2021-05-12 23:32:10|1344.63|1340.63|1345.64|1341.64|1345.65|1341.65|1344.54|1340.54|27
1620862340000|2021-05-12 23:32:20|1345.55|1341.55|1343.98|1339.98|1345.55|1341.55|1343.73|1339.73|32
1620862350000|2021-05-12 23:32:30|1344.34|1340.34|1340.35|1336.35|1344.34|1340.34|1340.07|1336.07|18
1620862360000|2021-05-12 23:32:40|1340.54|1336.54|1338.68|1334.68|1341.23|1337.23|1338.4|1334.4|30
1620862370000|2021-05-12 23:32:50|1339.66|1335.66|1339.45|1335.45|1339.66|1335.66|1337.28|1333.28|32
1620862380000|2021-05-12 23:33:00|1339.34|1335.34|1335.99|1331.99|1339.46|1335.46|1335.45|1331.45|31
1620862390000|2021-05-12 23:33:10|1335.63|1331.63|1333.31|1329.31|1335.63|1331.63|1331.99|1327.99|31
1620862400000|2021-05-12 23:33:20|1333.42|1329.42|1330.76|1326.76|1333.52|1329.52|1330.57|1326.57|33
1620862410000|2021-05-12 23:33:30|1331.09|1327.09|1329.67|1325.67|1331.19|1327.19|1329.67|1325.67|28
1620862420000|2021-05-12 23:33:40|1329.63|1325.63|1327.67|1323.67|1329.63|1325.63|1327.46|1323.46|34
1620862430000|2021-05-12 23:33:50|1327.54|1323.54|1329.25|1325.25|1329.94|1325.94|1327.5|1323.5|36
1620862440000|2021-05-12 23:34:00|1329.18|1325.18|1329.73|1325.73|1330.46|1326.46|1327.85|1323.85|31
1620862450000|2021-05-12 23:34:10|1329.71|1325.71|1324.16|1320.16|1329.71|1325.71|1323.94|1319.94|31
1620862460000|2021-05-12 23:34:20|1324.02|1320.02|1322.25|1318.25|1324.02|1320.02|1321.92|1317.92|31
1620862470000|2021-05-12 23:34:30|1322.24|1318.24|1321.95|1317.95|1322.48|1318.48|1320.74|1316.74|31
1620862480000|2021-05-12 23:34:40|1322.11|1318.11|1321.27|1317.27|1322.34|1318.34|1320.77|1316.77|36
1620862490000|2021-05-12 23:34:50|1321.22|1317.22|1318.94|1314.94|1321.73|1317.73|1318.94|1314.94|21
1620862500000|2021-05-12 23:35:00|1318.99|1314.99|1319.1|1315.1|1319.39|1315.39|1318.43|1314.43|29
1620862510000|2021-05-12 23:35:10|1319.11|1315.11|1318.62|1314.62|1319.49|1315.49|1318.62|1314.62|24
1620862520000|2021-05-12 23:35:20|1318.42|1314.42|1317.87|1313.87|1318.65|1314.65|1317.85|1313.85|33
1620862530000|2021-05-12 23:35:30|1317.81|1313.81|1313.6|1309.6|1317.99|1313.99|1313.6|1309.6|29
1620862540000|2021-05-12 23:35:40|1313.57|1309.57|1311.66|1307.66|1313.57|1309.57|1311.66|1307.66|22
1620862550000|2021-05-12 23:35:50|1311.62|1307.62|1309.47|1305.47|1311.62|1307.62|1309.46|1305.46|25
1620862560000|2021-05-12 23:36:00|1309.22|1305.22|1307.83|1303.83|1309.72|1305.72|1307.23|1303.23|29
1620862570000|2021-05-12 23:36:10|1308.32|1304.32|1307.49|1303.49|1308.9|1304.9|1307.26|1303.26|29
1620862580000|2021-05-12 23:36:20|1307.4|1303.4|1307.69|1303.69|1307.69|1303.69|1306.49|1302.49|17
1620862590000|2021-05-12 23:36:30|1307.23|1303.23|1304.69|1300.69|1307.9|1303.9|1303.8|1299.8|24
1620862600000|2021-05-12 23:36:40|1304.23|1300.23|1303.93|1299.93|1304.69|1300.69|1302.85|1298.85|25
1620862610000|2021-05-12 23:36:50|1303.7|1299.7|1297.81|1293.81|1304.69|1300.69|1297.81|1293.81|32
1620862620000|2021-05-12 23:37:00|1297.39|1293.39|1296.53|1292.53|1298.85|1294.85|1295.61|1291.61|26
1620862630000|2021-05-12 23:37:10|1295.71|1291.71|1287.43|1283.43|1296.04|1292.04|1287.43|1283.43|29
1620862640000|2021-05-12 23:37:20|1287|1283|1291.7|1287.7|1296.18|1292.18|1287|1283|34
1620862650000|2021-05-12 23:37:30|1291.83|1287.83|1292.4|1288.4|1293.17|1289.17|1290.87|1286.87|35
1620862660000|2021-05-12 23:37:40|1292.52|1288.52|1292.38|1288.38|1292.73|1288.73|1290.86|1286.86|24
1620862670000|2021-05-12 23:37:50|1291.8|1287.8|1290.87|1286.87|1291.8|1287.8|1290.37|1286.37|25
1620862680000|2021-05-12 23:38:00|1290.76|1286.76|1290.99|1286.99|1291.74|1287.74|1290.36|1286.36|29
1620862690000|2021-05-12 23:38:10|1290.79|1286.79|1285.08|1281.08|1291.18|1287.18|1285.07|1281.07|33
1620862700000|2021-05-12 23:38:20|1284.92|1280.92|1276.14|1272.14|1284.92|1280.92|1276.13|1272.13|34
1620862710000|2021-05-12 23:38:30|1276.32|1272.32|1265.7|1261.7|1276.32|1272.32|1265.69|1261.69|30
1620862720000|2021-05-12 23:38:40|1266.05|1262.05|1264.13|1260.13|1266.72|1262.72|1260|1256|30
1620862730000|2021-05-12 23:38:50|1265.62|1261.62|1267.23|1263.23|1268.04|1264.04|1263.84|1259.84|30
1620862740000|2021-05-12 23:39:00|1267.31|1263.31|1263.24|1259.24|1271.79|1263.36|1262.14|1258.14|30
1620862750000|2021-05-12 23:39:10|1265.53|1261.53|1269.11|1265.11|1269.11|1265.11|1264.05|1260.05|24
1620862760000|2021-05-12 23:39:20|1268.1|1264.1|1273.42|1269.42|1273.85|1269.85|1268.1|1264.1|28
1620862770000|2021-05-12 23:39:30|1273.11|1269.11|1277.05|1273.05|1277.05|1273.05|1273.11|1269.11|18
1620862780000|2021-05-12 23:39:40|1277.7|1273.7|1278.03|1261.91|1278.77|1274.77|1276.96|1261.91|13
1620862790000|2021-05-12 23:39:50|1277.63|1262.08|1278|1274|1280.91|1275.88|1277.63|1262.08|26
1620862800000|2021-05-12 23:40:00|1278.08|1274.08|1278.82|1274.82|1279.08|1275.08|1278.08|1274.08|17
1620862810000|2021-05-12 23:40:10|1278.39|1274.39|1285.76|1281.76|1285.76|1281.76|1278.39|1274.39|19
1620862820000|2021-05-12 23:40:20|1285.58|1281.58|1290.51|1286.51|1290.82|1286.82|1284.6|1280.6|24
1620862830000|2021-05-12 23:40:30|1290.37|1286.37|1288.95|1284.95|1290.66|1286.66|1288.71|1284.71|34
1620862840000|2021-05-12 23:40:40|1289.08|1285.08|1290.74|1286.74|1290.74|1286.74|1288.72|1284.72|26
1620862850000|2021-05-12 23:40:50|1290.77|1286.77|1292.68|1288.68|1292.83|1288.83|1290.77|1286.77|26
1620862860000|2021-05-12 23:41:00|1292.7|1288.7|1293.47|1289.47|1294.21|1290.21|1291.47|1287.47|20
1620862870000|2021-05-12 23:41:10|1294.4|1290.4|1293.91|1289.91|1294.84|1290.84|1293.91|1289.91|8
1620862880000|2021-05-12 23:41:20|1299.04|1295.04|1298.27|1294.27|1299.08|1295.08|1298.27|1294.27|13
1620862890000|2021-05-12 23:41:30|1298.82|1294.82|1301.78|1297.78|1302.37|1298.37|1298.82|1294.82|15
1620862900000|2021-05-12 23:41:40|1301.97|1297.97|1303.61|1299.61|1303.61|1299.61|1301.59|1297.59|35
1620862910000|2021-05-12 23:41:50|1303.89|1299.89|1305.36|1301.36|1305.59|1301.59|1303.89|1299.89|27
1620862920000|2021-05-12 23:42:00|1305.15|1301.15|1306.03|1302.03|1306.03|1302.03|1305.14|1301.14|20
1620862930000|2021-05-12 23:42:10|1306.42|1302.42|1306.81|1302.81|1308.88|1304.88|1306.12|1302.12|22
1620862940000|2021-05-12 23:42:20|1306.86|1302.86|1300.21|1296.21|1306.91|1302.91|1300.21|1296.21|31
1620862950000|2021-05-12 23:42:30|1299.53|1295.53|1297.92|1293.92|1299.63|1295.63|1296|1292|32
1620862960000|2021-05-12 23:42:40|1297.88|1293.88|1296.58|1292.58|1297.88|1293.88|1294.89|1290.89|25
1620862970000|2021-05-12 23:42:50|1296.47|1292.47|1293.95|1289.95|1296.47|1292.47|1293.95|1289.95|25
1620862980000|2021-05-12 23:43:00|1293.58|1289.58|1292.99|1288.99|1293.9|1289.9|1292.99|1288.99|31
1620862990000|2021-05-12 23:43:10|1293.52|1289.52|1292.29|1288.29|1293.87|1289.87|1292.29|1288.29|30
1620863000000|2021-05-12 23:43:20|1292.25|1288.25|1291.35|1287.35|1292.25|1288.25|1290.55|1286.55|27
1620863010000|2021-05-12 23:43:30|1291.34|1287.34|1292.2|1288.2|1292.2|1288.2|1290.14|1286.14|23
1620863020000|2021-05-12 23:43:40|1292.29|1288.29|1292.29|1288.29|1292.31|1288.31|1292.21|1288.21|18
1620863030000|2021-05-12 23:43:50|1292.43|1288.43|1292.74|1288.74|1292.74|1288.74|1292.43|1288.43|9
1620863040000|2021-05-12 23:44:00|1292.75|1288.75|1300.32|1296.32|1300.37|1296.37|1292.75|1288.75|29
1620863050000|2021-05-12 23:44:10|1300.48|1296.48|1301.35|1297.35|1303.13|1299.13|1300.48|1296.48|35
1620863060000|2021-05-12 23:44:20|1301.41|1297.41|1302.53|1298.53|1302.53|1298.53|1301.22|1297.22|24
1620863070000|2021-05-12 23:44:30|1302.54|1298.54|1302.47|1298.47|1302.57|1298.57|1301.94|1297.94|24
1620863080000|2021-05-12 23:44:40|1302.59|1298.59|1300.85|1296.85|1302.74|1298.74|1300.66|1296.66|31
1620863090000|2021-05-12 23:44:50|1301.26|1297.26|1298.9|1294.9|1301.29|1297.29|1298.9|1294.9|23
1620863100000|2021-05-12 23:45:00|1298.42|1294.42|1299.91|1295.91|1299.91|1295.91|1297.79|1293.79|29
1620863110000|2021-05-12 23:45:10|1299.82|1295.82|1300.22|1296.22|1300.22|1296.22|1299.76|1295.76|18
1620863120000|2021-05-12 23:45:20|1300.33|1296.33|1301.63|1297.63|1301.76|1297.76|1300.33|1296.33|16
1620863130000|2021-05-12 23:45:30|1301.73|1297.73|1302.2|1298.2|1302.35|1298.35|1300.89|1296.89|11
1620863140000|2021-05-12 23:45:40|1301|1297|1304.8|1300.8|1304.8|1300.8|1301|1297|15
1620863150000|2021-05-12 23:45:50|1304.58|1300.58|1307.37|1303.37|1309.16|1305.16|1304.58|1300.58|20
1620863160000|2021-05-12 23:46:00|1307.17|1303.17|1308.08|1304.08|1308.29|1304.29|1306.98|1302.98|29
1620863170000|2021-05-12 23:46:10|1308.07|1304.07|1309.09|1305.09|1309.34|1305.34|1307.68|1303.68|33
1620863180000|2021-05-12 23:46:20|1309.08|1305.08|1309.19|1305.19|1309.19|1305.19|1309.08|1305.08|4
1620863190000|2021-05-12 23:46:30|1309.21|1305.21|1310.42|1306.42|1310.75|1306.75|1309.19|1305.19|19
1620863200000|2021-05-12 23:46:40|1310.27|1306.27|1311.48|1307.48|1311.6|1307.6|1310.27|1306.27|27
1620863210000|2021-05-12 23:46:50|1311.5|1307.5|1311.32|1307.32|1311.57|1307.57|1311.31|1307.31|23
1620863220000|2021-05-12 23:47:00|1311.4|1307.4|1309.44|1305.44|1311.4|1307.4|1309.2|1305.2|26
1620863230000|2021-05-12 23:47:10|1309.5|1305.5|1308.45|1304.45|1310.06|1306.06|1308.45|1304.45|24
1620863240000|2021-05-12 23:47:20|1308.06|1304.06|1307.56|1303.56|1308.56|1304.56|1307.44|1303.44|33
1620863250000|2021-05-12 23:47:30|1307.51|1303.51|1299.75|1295.75|1308.24|1304.24|1299.41|1295.41|33
1620863260000|2021-05-12 23:47:40|1300.07|1296.07|1299.37|1295.37|1300.48|1296.48|1299.09|1295.09|24
1620863270000|2021-05-12 23:47:50|1299.49|1295.49|1296.69|1292.69|1299.49|1295.49|1295.87|1291.87|36
1620863280000|2021-05-12 23:48:00|1297.1|1293.1|1294.19|1290.19|1297.44|1293.44|1294.03|1290.03|33
1620863290000|2021-05-12 23:48:10|1293.22|1289.22|1293.07|1289.07|1294.25|1290.25|1291.46|1287.46|36
1620863300000|2021-05-12 23:48:20|1293.3|1289.3|1292.91|1288.91|1295.24|1291.24|1292.91|1288.91|33
1620863310000|2021-05-12 23:48:30|1292.93|1288.93|1295.36|1291.36|1295.36|1291.36|1292.89|1288.89|31
1620863320000|2021-05-12 23:48:40|1295.09|1291.09|1296.03|1292.03|1296.34|1292.34|1294.54|1290.54|33
1620863330000|2021-05-12 23:48:50|1296.04|1292.04|1296.6|1292.6|1296.6|1292.6|1293.6|1289.6|24
1620863340000|2021-05-12 23:49:00|1296.58|1292.58|1297.7|1293.7|1297.73|1293.73|1296.58|1292.58|22
1620863350000|2021-05-12 23:49:10|1297.69|1293.69|1296.4|1292.4|1297.69|1293.69|1295.19|1291.19|33
1620863360000|2021-05-12 23:49:20|1296.74|1292.74|1297.59|1293.59|1297.59|1293.59|1295.58|1291.58|29
1620863370000|2021-05-12 23:49:30|1297.65|1293.65|1297.06|1293.06|1297.78|1293.78|1296.39|1292.39|27
1620863380000|2021-05-12 23:49:40|1297.14|1293.14|1290.59|1286.59|1297.14|1293.14|1290.59|1286.59|26
1620863390000|2021-05-12 23:49:50|1290.43|1286.43|1288.72|1284.72|1290.59|1286.59|1288.72|1284.72|25
1620863400000|2021-05-12 23:50:00|1288.83|1284.83|1291.7|1287.7|1291.7|1287.7|1287.96|1283.96|25
1620863410000|2021-05-12 23:50:10|1291.68|1287.68|1289.39|1285.39|1291.89|1287.89|1289.02|1285.02|28
1620863420000|2021-05-12 23:50:20|1289.2|1285.2|1285.98|1281.98|1289.2|1285.2|1285.98|1281.98|29
1620863430000|2021-05-12 23:50:30|1286.34|1282.34|1286.85|1282.85|1287.7|1283.7|1284.56|1280.56|26
1620863440000|2021-05-12 23:50:40|1286.81|1282.81|1283.41|1279.41|1286.81|1282.81|1283.38|1279.38|28
1620863450000|2021-05-12 23:50:50|1283.59|1279.59|1282.7|1278.7|1283.59|1279.59|1282.22|1278.22|31
1620863460000|2021-05-12 23:51:00|1282.75|1278.75|1283.8|1279.8|1283.8|1279.8|1282.75|1278.75|23
1620863470000|2021-05-12 23:51:10|1284.05|1280.05|1284.35|1280.35|1285.1|1281.1|1283.89|1279.89|12
1620863480000|2021-05-12 23:51:20|1285.45|1281.45|1284.64|1280.64|1286.27|1282.27|1284.29|1280.29|12
1620863490000|2021-05-12 23:51:30|1286.82|1282.82|1286.73|1282.73|1287.67|1283.67|1284.64|1280.64|5
1620863500000|2021-05-12 23:51:40|1286.88|1282.88|1287.06|1283.06|1289.73|1285.73|1285.69|1278.82|24
1620863510000|2021-05-12 23:51:50|1287.96|1283.96|1289.6|1285.6|1289.7|1285.7|1287.96|1283.96|27
1620863520000|2021-05-12 23:52:00|1289.75|1285.75|1289.77|1285.77|1290.67|1286.67|1289.47|1285.47|21
1620863530000|2021-05-12 23:52:10|1288.52|1284.52|1283.08|1279.08|1288.61|1284.61|1282.98|1278.98|37
1620863540000|2021-05-12 23:52:20|1282.85|1278.85|1282.95|1278.95|1283.7|1279.7|1282.64|1278.64|27
1620863550000|2021-05-12 23:52:30|1282.91|1278.91|1282.38|1278.38|1283.26|1279.26|1282.38|1278.38|32
1620863560000|2021-05-12 23:52:40|1281.97|1277.97|1278.36|1274.36|1282.09|1278.09|1278.36|1274.36|33
1620863570000|2021-05-12 23:52:50|1278.28|1274.28|1277.76|1273.76|1278.39|1274.39|1275.82|1271.82|27
1620863580000|2021-05-12 23:53:00|1277.97|1273.97|1278.84|1274.84|1279.69|1275.69|1275.61|1271.61|28
1620863590000|2021-05-12 23:53:10|1277.98|1273.98|1277.33|1273.33|1277.98|1273.98|1276.54|1272.54|32
1620863600000|2021-05-12 23:53:20|1277.31|1273.31|1274.84|1270.84|1277.31|1273.31|1274.72|1270.72|36
1620863610000|2021-05-12 23:53:30|1274.54|1270.54|1273.92|1269.92|1274.95|1270.95|1273.39|1269.39|32
1620863620000|2021-05-12 23:53:40|1274|1270|1272.52|1268.52|1274.16|1270.16|1269.99|1265.99|34
1620863630000|2021-05-12 23:53:50|1272.09|1268.09|1273.33|1269.33|1274.14|1270.14|1271.77|1267.77|37
1620863640000|2021-05-12 23:54:00|1273.29|1269.29|1270.2|1266.2|1273.55|1269.55|1270.2|1266.2|29
1620863650000|2021-05-12 23:54:10|1270.22|1266.22|1262.47|1258.47|1270.22|1266.22|1262.47|1258.47|29
1620863660000|2021-05-12 23:54:20|1262.46|1258.46|1262.33|1258.33|1263.3|1259.3|1260.75|1256.75|36
1620863670000|2021-05-12 23:54:30|1262.29|1258.29|1261.75|1257.75|1262.29|1258.29|1260.56|1256.56|20
1620863680000|2021-05-12 23:54:40|1261.63|1257.63|1265.82|1261.82|1265.82|1261.82|1260.53|1256.53|25
1620863690000|2021-05-12 23:54:50|1266.54|1262.54|1260.5|1256.5|1266.98|1262.98|1260.5|1256.5|32
1620863700000|2021-05-12 23:55:00|1259.82|1255.82|1257.51|1253.51|1261.19|1257.19|1257.48|1253.48|29
1620863710000|2021-05-12 23:55:10|1257.7|1253.7|1256.45|1252.45|1257.7|1253.7|1256.45|1252.45|10
1620863720000|2021-05-12 23:55:20|1256.22|1252.22|1256.55|1252.55|1257.22|1253.22|1255.94|1251.94|19
1620863730000|2021-05-12 23:55:30|1256.97|1252.97|1255.29|1251.29|1257.08|1253.08|1252.77|1248.77|31
1620863740000|2021-05-12 23:55:40|1255.2|1251.2|1246.77|1242.77|1255.31|1251.31|1246.77|1242.77|33
1620863750000|2021-05-12 23:55:50|1246.74|1242.74|1246.29|1242.29|1246.79|1242.79|1245.44|1241.44|35
1620863760000|2021-05-12 23:56:00|1246.28|1242.28|1252.69|1248.69|1252.69|1248.69|1246.28|1242.28|29
1620863770000|2021-05-12 23:56:10|1252.7|1248.7|1256.46|1252.46|1256.46|1252.46|1252.7|1248.7|24
1620863780000|2021-05-12 23:56:20|1257.06|1253.06|1258.59|1254.59|1258.75|1254.75|1255.17|1251.17|22
1620863790000|2021-05-12 23:56:30|1258.58|1254.58|1249.55|1245.55|1258.58|1254.58|1249.55|1245.55|32
1620863800000|2021-05-12 23:56:40|1249.27|1245.27|1249.43|1245.43|1254.05|1250.05|1249.11|1245.11|37
1620863810000|2021-05-12 23:56:50|1249.3|1245.3|1250.59|1246.59|1251.34|1247.34|1249.3|1245.3|23
1620863820000|2021-05-12 23:57:00|1250.13|1246.13|1247.38|1243.38|1250.14|1246.14|1247.38|1243.38|15
1620863830000|2021-05-12 23:57:10|1247.24|1243.24|1239.2|1235.2|1247.24|1243.24|1239.2|1235.2|33
1620863840000|2021-05-12 23:57:20|1239.17|1235.17|1229.56|1225.56|1239.2|1235.2|1229.56|1225.56|26
1620863850000|2021-05-12 23:57:30|1227.95|1223.95|1228.33|1224.33|1228.68|1224.68|1226.58|1222.58|13
1620863860000|2021-05-12 23:57:40|1229.08|1225.08|1227.77|1223.77|1229.08|1225.08|1227.77|1223.77|12
1620863870000|2021-05-12 23:57:50|1227.46|1223.46|1224.76|1220.76|1228.26|1224.26|1224.51|1220.51|29
1620863880000|2021-05-12 23:58:00|1224.84|1220.84|1221.87|1217.87|1226.25|1222.25|1219.64|1215.64|26
1620863890000|2021-05-12 23:58:10|1222.33|1218.33|1217.77|1213.77|1223.13|1219.13|1217.77|1213.77|24
1620863900000|2021-05-12 23:58:20|1217.02|1213.02|1212.54|1208.54|1217.32|1213.32|1212.54|1208.54|16
1620863910000|2021-05-12 23:58:30|1210.55|1206.55|1211.23|1207.23|1213.58|1209.58|1210.55|1206.55|28
1620863920000|2021-05-12 23:58:40|1210.4|1206.4|1209.36|1205.36|1210.4|1206.4|1209.36|1205.36|12
1620863930000|2021-05-12 23:58:50|1209.13|1205.13|1206.48|1202.48|1209.13|1205.13|1206.48|1202.48|24
1620863940000|2021-05-12 23:59:00|1206.45|1202.45|1204.94|1200.94|1206.78|1202.78|1204.8|1200.8|25
1620863950000|2021-05-12 23:59:10|1205.1|1201.1|1210.82|1206.82|1210.82|1206.82|1205|1201|12
1620863960000|2021-05-12 23:59:20|1213.44|1209.44|1222.59|1209.16|1226.21|1211.36|1213.44|1209.09|15
1620863970000|2021-05-12 23:59:30|1222.35|1219.48|1225.95|1221.95|1225.95|1221.95|1219.18|1219.48|10
1620863980000|2021-05-12 23:59:40|1226.51|1222.51|1233.66|1229.66|1233.66|1229.66|1225.72|1221.72|13
1620863990000|2021-05-12 23:59:50|1234.9|1230.9|1233.99|1229.99|1236.07|1232.07|1233.99|1229.99|12
1620864000000|2021-05-13 00:00:00|1234.02|1230.02|1236.74|1232.74|1236.74|1232.74|1234.02|1230.02|8
1620864010000|2021-05-13 00:00:10|1236.73|1232.73|1236.14|1232.14|1236.73|1232.73|1235.97|1231.97|12
1620864020000|2021-05-13 00:00:20|1235.97|1231.97|1228.7|1224.7|1235.98|1231.98|1228.04|1223.99|16
1620864030000|2021-05-13 00:00:30|1231.39|1227.39|1232.98|1228.98|1233|1229|1230.82|1226.82|22
1620864040000|2021-05-13 00:00:40|1233.21|1229.21|1246.38|1234.49|1246.38|1239.73|1232.46|1228.46|24
1620864050000|2021-05-13 00:00:50|1245.63|1241.63|1253.47|1249.47|1253.47|1249.47|1245.63|1241.63|21
1620864060000|2021-05-13 00:01:00|1253.71|1249.71|1245.93|1241.93|1254.21|1250.21|1245.93|1238.46|21
1620864070000|2021-05-13 00:01:10|1245.77|1241.77|1250.99|1246.99|1250.99|1246.99|1245.71|1241.71|21
1620864080000|2021-05-13 00:01:20|1251.02|1247.02|1251.71|1247.71|1254.76|1250.76|1251.02|1247.02|26
1620864090000|2021-05-13 00:01:30|1251.4|1247.4|1240.21|1236.21|1251.4|1247.4|1239.96|1235.96|19
1620864100000|2021-05-13 00:01:40|1239.96|1235.96|1224.42|1220.42|1239.96|1235.96|1224.36|1220.36|20
1620864110000|2021-05-13 00:01:50|1224.36|1220.36|1219.05|1215.05|1224.79|1220.79|1217.95|1213.95|31
1620864120000|2021-05-13 00:02:00|1220.35|1216.35|1215.24|1211.24|1220.35|1216.35|1214.21|1210.21|22
1620864130000|2021-05-13 00:02:10|1215.27|1211.27|1208.25|1204.25|1216.43|1211.3|1207.65|1203.65|24
1620864140000|2021-05-13 00:02:20|1205.39|1201.39|1206.23|1202.23|1207.41|1203.41|1205.39|1201.39|13
1620864150000|2021-05-13 00:02:30|1205.78|1201.78|1203.43|1199.43|1206.26|1202.26|1203.43|1199.43|28
1620864160000|2021-05-13 00:02:40|1202.57|1198.57|1201.48|1197.48|1203.29|1199.29|1201.45|1197.45|19
1620864170000|2021-05-13 00:02:50|1201.74|1197.74|1193.93|1189.93|1202.42|1198.42|1193.58|1189.58|34
1620864180000|2021-05-13 00:03:00|1193.78|1189.78|1191.05|1187.05|1193.78|1189.78|1190.54|1186.54|21
1620864190000|2021-05-13 00:03:10|1191.04|1187.04|1189.98|1185.98|1191.7|1187.7|1189.89|1185.89|22
1620864200000|2021-05-13 00:03:20|1191.7|1187.7|1191.7|1187.7|1191.7|1187.7|1188.63|1184.63|15
1620864210000|2021-05-13 00:03:30|1189.39|1185.39|1184.73|1180.73|1199.17|1187.7|1183.32|1178.12|16
1620864220000|2021-05-13 00:03:40|1183.98|1179.98|1180|1176|1185.15|1181.15|1180|1176|28
1620864230000|2021-05-13 00:03:50|1179.89|1175.89|1172.56|1168.56|1180.04|1176.04|1172.4|1168.4|29
1620864240000|2021-05-13 00:04:00|1172.52|1168.52|1171.84|1167.84|1172.52|1168.52|1169.75|1165.75|31
1620864250000|2021-05-13 00:04:10|1171.58|1167.58|1169.75|1165.75|1171.83|1167.83|1169.61|1165.61|27
1620864260000|2021-05-13 00:04:20|1169.49|1165.49|1169.14|1165.14|1169.87|1165.87|1165.88|1161.88|33
1620864270000|2021-05-13 00:04:30|1170.81|1166.81|1167.6|1163.6|1171.39|1167.39|1164.71|1157.93|34
1620864280000|2021-05-13 00:04:40|1167.95|1163.95|1168.61|1158.21|1168.61|1163.95|1166.63|1155.08|27
1620864290000|2021-05-13 00:04:50|1170.02|1159.25|1168.87|1164.87|1171.7|1164.87|1166.68|1155.15|32
1620864300000|2021-05-13 00:05:00|1168.95|1164.95|1167.61|1163.61|1169.53|1165.53|1164.71|1160.71|23
1620864310000|2021-05-13 00:05:10|1167.8|1163.8|1177.72|1151.71|1177.72|1169.36|1167.01|1151.71|34
1620864320000|2021-05-13 00:05:20|1175.28|1166.57|1177.72|1151.79|1177.72|1171.86|1175.28|1151.71|10
1620864330000|2021-05-13 00:05:30|1182.19|1171.66|1182.19|1151.85|1184.12|1180.12|1179.26|1151.79|7
1620864340000|2021-05-13 00:05:40|1185.5|1151.86|1186.7|1182.7|1186.71|1182.71|1182.89|1151.86|9
1620864350000|2021-05-13 00:05:50|1186.72|1182.72|1199.61|1184.83|1199.61|1189.34|1186.72|1182.72|11
1620864360000|2021-05-13 00:06:00||1189.57||1184.83||1189.57||1184.83|2
1620864370000|2021-05-13 00:06:10|1198.67|1194.67|1204.26|1192|1204.26|1197.42|1197.59|1192|13
1620864380000|2021-05-13 00:06:20|1206|1198.59|1204.32|1200.32|1206|1200.74|1202.59|1192|13
1620864390000|2021-05-13 00:06:30|1204.64|1200.64|1196.93|1192.93|1205.6|1201.6|1196.93|1184.83|14
1620864400000|2021-05-13 00:06:40|1199.16|1195.16|1209.49|1205.49|1209.49|1205.49|1199.16|1195.16|18
1620864410000|2021-05-13 00:06:50|1209.58|1205.58|1219.31|1215.31|1219.31|1215.31|1209.49|1205.49|24
1620864420000|2021-05-13 00:07:00|1226.6|1215.38|1225.25|1221.25|1226.6|1221.25|1219.92|1215.38|22
1620864430000|2021-05-13 00:07:10|1225.41|1221.41|1231.03|1227.03|1231.03|1227.03|1225.1|1221.1|16
1620864440000|2021-05-13 00:07:20|1232.29|1228.29|1234.55|1230.55|1234.65|1230.65|1232.29|1228.29|12
1620864450000|2021-05-13 00:07:30|1234.57|1230.57|1238.21|1234.21|1238.21|1234.21|1234.57|1230.57|15
1620864460000|2021-05-13 00:07:40|1238.31|1234.31|1242.12|1238.12|1242.18|1238.18|1238.29|1234.29|25
1620864470000|2021-05-13 00:07:50|1242.13|1238.13|1241.85|1237.85|1244.22|1240.22|1241.7|1237.7|23
1620864480000|2021-05-13 00:08:00|1241.7|1237.7|1249.64|1245.64|1252.24|1245.64|1239.34|1235.34|30
1620864490000|2021-05-13 00:08:10|1250.37|1246.37|1254.14|1250.14|1255.81|1251.81|1249.97|1245.97|16
1620864500000|2021-05-13 00:08:20|1254.27|1250.27|1243.26|1239.26|1255.71|1251.71|1240.18|1234.52|32
1620864510000|2021-05-13 00:08:30|1237.79|1233.79|1235.37|1231.37|1238.12|1234.12|1232.88|1228.88|32
1620864520000|2021-05-13 00:08:40|1235.38|1231.38|1254.05|1250.05|1254.05|1250.05|1235.38|1230.75|35
1620864530000|2021-05-13 00:08:50|1254.66|1250.66|1251.02|1247.02|1257.99|1253.99|1248.66|1241.75|19
1620864540000|2021-05-13 00:09:00|1250.1|1231.28|1259.96|1255.96|1261.26|1257.26|1247.37|1231.28|34
1620864550000|2021-05-13 00:09:10|1260.73|1256.73|1260.18|1256.18|1261.51|1257.51|1254.93|1250.93|34
1620864560000|2021-05-13 00:09:20|1260.45|1256.45|1268.4|1264.4|1268.4|1264.4|1260.45|1256.45|30
1620864570000|2021-05-13 00:09:30|1267.9|1263.9|1268.68|1264.68|1269.44|1265.44|1266.96|1262.96|20
1620864580000|2021-05-13 00:09:40|1268.37|1264.37|1269.24|1265.24|1270.66|1266.66|1264.09|1260.09|35
1620864590000|2021-05-13 00:09:50|1269.22|1265.22|1273.09|1269.09|1273.09|1269.09|1269.22|1265.22|25
1620864600000|2021-05-13 00:10:00|1273.22|1269.22|1271.15|1267.15|1275.65|1271.65|1265.96|1261.96|37
1620864610000|2021-05-13 00:10:10|1271.27|1267.27|1270.16|1266.16|1275.47|1271.47|1269.9|1265.9|30
1620864620000|2021-05-13 00:10:20|1270.08|1266.08|1271.15|1267.15|1271.15|1267.15|1266.18|1260.64|38
1620864630000|2021-05-13 00:10:30|1271.21|1267.21|1271.48|1267.48|1273.28|1269.28|1271.21|1267.21|37
1620864640000|2021-05-13 00:10:40|1268.48|1264.48|1267.8|1263.8|1268.48|1264.48|1266.95|1262.95|29
1620864650000|2021-05-13 00:10:50|1267.92|1263.92|1266.2|1262.2|1267.92|1263.92|1265.57|1261.57|25
1620864660000|2021-05-13 00:11:00|1266.46|1262.46|1264.85|1260.85|1266.59|1262.59|1264.85|1260.85|27
1620864670000|2021-05-13 00:11:10|1264.75|1260.75|1265.24|1261.24|1266.7|1262.7|1263.81|1259.81|38
1620864680000|2021-05-13 00:11:20|1265.54|1261.54|1263.7|1259.7|1265.54|1261.54|1263.34|1259.34|28
1620864690000|2021-05-13 00:11:30|1263.44|1259.44|1258.63|1254.63|1263.44|1259.44|1258.63|1254.63|27
1620864700000|2021-05-13 00:11:40|1258.29|1254.29|1251.78|1247.78|1264.75|1260.75|1250.66|1246.66|20
1620864710000|2021-05-13 00:11:50|1251.6|1247.6|1252.5|1248.5|1254.15|1250.15|1248.97|1244.97|24
1620864720000|2021-05-13 00:12:00|1252.47|1248.47|1253.99|1249.99|1256.17|1252.17|1251.36|1247.36|31
1620864730000|2021-05-13 00:12:10|1253.49|1249.49|1245.7|1241.7|1253.49|1249.49|1245.6|1241.6|35
1620864740000|2021-05-13 00:12:20|1245.71|1241.71|1245.22|1241.22|1245.71|1241.71|1241.84|1237.84|33
1620864750000|2021-05-13 00:12:30|1245.23|1241.23|1247.84|1243.84|1248.71|1244.71|1245.12|1241.12|26
1620864760000|2021-05-13 00:12:40|1247.19|1243.19|1248.53|1244.53|1248.62|1244.62|1244.21|1240.21|25
1620864770000|2021-05-13 00:12:50|1248.75|1244.75|1245.76|1241.76|1250.36|1246.36|1245.76|1241.76|28
1620864780000|2021-05-13 00:13:00|1246.71|1242.71|1246.19|1242.19|1247.88|1243.88|1244.47|1240.47|29
1620864790000|2021-05-13 00:13:10|1246.26|1242.26|1242.18|1238.18|1246.62|1242.62|1241.8|1237.8|31
1620864800000|2021-05-13 00:13:20|1242.16|1238.16|1240.46|1236.46|1242.16|1238.16|1240.23|1236.23|20
1620864810000|2021-05-13 00:13:30|1240.47|1236.47|1239.23|1235.23|1241.01|1237.01|1239.23|1235.23|26
1620864820000|2021-05-13 00:13:40|1239.21|1235.21|1233.92|1229.92|1239.43|1235.43|1233.8|1229.8|26
1620864830000|2021-05-13 00:13:50|1233.66|1229.66|1229.47|1225.47|1235.08|1231.08|1229.47|1225.47|21
1620864840000|2021-05-13 00:14:00|1230.64|1226.64|1234.9|1230.9|1235.08|1231.08|1227.98|1223.98|26
1620864850000|2021-05-13 00:14:10|1235.08|1231.08|1232.88|1228.88|1235.08|1231.08|1232.88|1228.88|24
1620864860000|2021-05-13 00:14:20|1232.75|1228.75|1232.16|1228.16|1235.9|1231.9|1232.16|1228.16|36
1620864870000|2021-05-13 00:14:30|1232.24|1228.24|1242.29|1238.29|1242.3|1238.3|1232.24|1228.24|31
1620864880000|2021-05-13 00:14:40|1241.48|1237.48|1245.58|1241.58|1245.63|1241.63|1240.66|1236.66|25
1620864890000|2021-05-13 00:14:50|1245.63|1241.63|1252.19|1248.19|1252.19|1248.19|1245.26|1241.14|29
1620864900000|2021-05-13 00:15:00|1253.24|1249.24|1243.04|1239.04|1253.37|1249.37|1243.04|1239.04|31
1620864910000|2021-05-13 00:15:10|1242.65|1238.65|1250.49|1246.49|1250.49|1246.49|1237.32|1233.32|37
1620864920000|2021-05-13 00:15:20|1250.77|1246.77|1255.17|1251.17|1256.71|1252.71|1250.77|1246.77|21
1620864930000|2021-05-13 00:15:30|1253.35|1249.35|1242.21|1238.21|1253.53|1249.53|1241.43|1237.43|33
1620864940000|2021-05-13 00:15:40|1241.99|1237.99|1255.6|1251.6|1255.6|1251.6|1241.99|1237.99|31
1620864950000|2021-05-13 00:15:50|1255.57|1251.57|1256.9|1252.9|1256.9|1252.9|1253.54|1244.26|27
1620864960000|2021-05-13 00:16:00|1256.91|1252.91|1260.7|1256.7|1260.94|1256.94|1256.91|1252.91|14
1620864970000|2021-05-13 00:16:10|1260.98|1256.98|1266.59|1262.59|1266.59|1262.59|1260.98|1256.98|17
1620864980000|2021-05-13 00:16:20|1266.7|1262.7|1263.4|1259.4|1266.7|1262.7|1260.07|1254.07|32
1620864990000|2021-05-13 00:16:30|1260.48|1249.92|1264.72|1260.72|1264.81|1260.81|1260.48|1249.92|11
1620865000000|2021-05-13 00:16:40|1264.85|1260.85|1269.39|1265.39|1270.88|1266.88|1264.85|1260.85|24
1620865010000|2021-05-13 00:16:50|1270.03|1266.03|1272.94|1268.94|1274.84|1270.84|1270.03|1266.03|32
1620865020000|2021-05-13 00:17:00|1272.54|1268.54|1272.85|1268.85|1272.88|1268.88|1270.12|1266.12|36
1620865030000|2021-05-13 00:17:10|1272.9|1268.9|1275.22|1271.22|1275.26|1271.26|1272.45|1268.45|29
1620865040000|2021-05-13 00:17:20|1275.26|1271.26|1271.2|1267.2|1275.28|1271.28|1271.2|1267.2|26
1620865050000|2021-05-13 00:17:30|1270.78|1266.78|1268.59|1264.59|1272.71|1268.71|1267.82|1263.82|29
1620865060000|2021-05-13 00:17:40|1268.11|1264.11|1271.84|1267.84|1271.84|1267.84|1267.45|1263.45|16
1620865070000|2021-05-13 00:17:50|1271.82|1267.82|1274.94|1270.94|1274.94|1270.94|1271.17|1267.17|32
1620865080000|2021-05-13 00:18:00|1275.11|1271.11|1275.67|1271.67|1278.27|1274.27|1274.73|1270.73|29
1620865090000|2021-05-13 00:18:10|1274.71|1270.71|1275.96|1271.96|1275.96|1271.96|1273.29|1269.29|31
1620865100000|2021-05-13 00:18:20|1276.15|1272.15|1277.5|1273.5|1281.12|1277.12|1276.15|1272.15|36
1620865110000|2021-05-13 00:18:30|1277.31|1273.31|1281.51|1277.51|1282.63|1278.63|1277.31|1273.31|37
1620865120000|2021-05-13 00:18:40|1281.13|1277.13|1279.33|1275.33|1283.06|1279.06|1279.16|1275.16|32
1620865130000|2021-05-13 00:18:50|1279.62|1275.62|1279.37|1275.37|1281.04|1277.04|1277.77|1273.77|36
1620865140000|2021-05-13 00:19:00|1279.32|1275.32|1281.72|1277.72|1285.33|1281.33|1279.05|1275.05|29
1620865150000|2021-05-13 00:19:10|1281.9|1277.9|1281.16|1277.16|1282.19|1278.19|1279.71|1275.71|27
1620865160000|2021-05-13 00:19:20|1281.09|1277.09|1281.29|1277.29|1281.31|1277.31|1280.29|1276.29|33
1620865170000|2021-05-13 00:19:30|1281.06|1277.06|1284.22|1280.22|1284.76|1280.76|1280.63|1276.63|25
1620865180000|2021-05-13 00:19:40|1284.29|1280.29|1284.26|1280.26|1285.35|1281.35|1283.28|1279.28|29
1620865190000|2021-05-13 00:19:50|1284.6|1280.6|1282.67|1278.67|1287.21|1283.21|1282.21|1278.21|38
1620865200000|2021-05-13 00:20:00|1284.02|1280.02|1284.56|1280.56|1287.15|1283.15|1283.05|1279.05|32
1620865210000|2021-05-13 00:20:10|1284.69|1280.69|1284.81|1280.81|1285.75|1281.75|1284.29|1280.29|26
1620865220000|2021-05-13 00:20:20|1284.36|1280.36|1283.86|1279.86|1285.23|1281.23|1283.84|1279.84|31
1620865230000|2021-05-13 00:20:30|1283.8|1279.8|1283.58|1279.58|1284.38|1280.38|1282.8|1278.8|20
1620865240000|2021-05-13 00:20:40|1283.22|1279.22|1285.76|1281.76|1285.78|1281.78|1282.54|1278.54|27
1620865250000|2021-05-13 00:20:50|1288.02|1284.02|1290.37|1286.37|1290.37|1286.37|1288.02|1284.02|22
1620865260000|2021-05-13 00:21:00|1289.88|1285.88|1283.76|1279.76|1289.88|1285.88|1283.03|1279.03|27
1620865270000|2021-05-13 00:21:10|1283.63|1279.63|1285.91|1281.91|1287.69|1283.69|1282.08|1278.08|33
1620865280000|2021-05-13 00:21:20|1286.33|1282.33|1285.53|1281.53|1286.65|1282.65|1281.65|1277.65|30
1620865290000|2021-05-13 00:21:30|1283.7|1279.7|1285.98|1281.98|1287.66|1283.66|1283.7|1279.7|25
1620865300000|2021-05-13 00:21:40|1286.23|1282.23|1286|1282|1286.95|1282.95|1283.81|1279.81|19
1620865310000|2021-05-13 00:21:50|1286.35|1282.35|1285.46|1281.46|1286.61|1282.61|1284.07|1280.07|31
1620865320000|2021-05-13 00:22:00|1285.62|1281.62|1288.18|1284.18|1288.18|1284.18|1285.62|1281.62|23
1620865330000|2021-05-13 00:22:10|1288.15|1284.15|1285.33|1281.33|1288.15|1284.15|1285.32|1281.32|19
1620865340000|2021-05-13 00:22:20|1284.61|1280.61|1285.76|1281.76|1285.81|1281.81|1282.75|1278.75|31
1620865350000|2021-05-13 00:22:30|1283.87|1279.87|1284.86|1280.86|1286.84|1282.84|1283.87|1279.87|33
1620865360000|2021-05-13 00:22:40|1284.99|1280.99|1281.45|1277.45|1285.03|1281.03|1281|1277|34
1620865370000|2021-05-13 00:22:50|1281.53|1277.53|1277.44|1273.44|1281.59|1277.59|1277.44|1273.44|26
1620865380000|2021-05-13 00:23:00|1276.67|1272.67|1279.23|1275.23|1279.23|1275.23|1274.5|1270.5|30
1620865390000|2021-05-13 00:23:10|1275.55|1271.55|1276.66|1272.66|1279.23|1275.23|1275.03|1271.03|12
1620865400000|2021-05-13 00:23:20|1271.44|1267.44|1269.49|1265.49|1271.85|1267.85|1267.75|1263.75|28
1620865410000|2021-05-13 00:23:30|1272.43|1268.43|1271.93|1267.93|1272.43|1268.43|1268.57|1264.57|28
1620865420000|2021-05-13 00:23:40|1271.1|1267.1|1271.37|1267.37|1271.37|1267.37|1268.02|1264.02|38
1620865430000|2021-05-13 00:23:50|1271.67|1267.67|1274.89|1270.89|1282.45|1276.4|1271.38|1267.38|38
1620865440000|2021-05-13 00:24:00|1275.77|1271.77|1274.57|1270.57|1276.33|1272.33|1273.3|1269.3|31
1620865450000|2021-05-13 00:24:10|1274.52|1270.52|1274.47|1270.47|1275.72|1271.72|1272.76|1268.76|39
1620865460000|2021-05-13 00:24:20|1275.15|1271.15|1275.16|1271.16|1276.59|1272.59|1274.18|1270.18|31
1620865470000|2021-05-13 00:24:30|1275.15|1271.15|1279.64|1275.64|1279.88|1275.88|1275.15|1271.15|36
1620865480000|2021-05-13 00:24:40|1279.04|1275.04|1282.91|1278.91|1282.91|1278.91|1278.95|1274.95|28
1620865490000|2021-05-13 00:24:50|1282.93|1278.93|1282.74|1278.74|1283.28|1279.28|1282.59|1278.59|32
1620865500000|2021-05-13 00:25:00|1282.8|1278.8|1285.89|1281.89|1286.06|1282.06|1282.49|1278.49|34
1620865510000|2021-05-13 00:25:10|1286.05|1282.05|1288.68|1284.68|1292.88|1288.88|1285.28|1281.28|36
1620865520000|2021-05-13 00:25:20|1287.61|1283.61|1289.59|1285.59|1292.48|1288.48|1286.1|1282.1|30
1620865530000|2021-05-13 00:25:30|1289.65|1285.65|1290.61|1286.61|1295.71|1291.71|1288.29|1284.29|27
1620865540000|2021-05-13 00:25:40|1292.33|1288.33|1294.97|1290.97|1298.37|1294.37|1289.53|1285.53|31
1620865550000|2021-05-13 00:25:50|1295.82|1291.82|1295.86|1291.86|1298.08|1294.08|1295.19|1291.19|33
1620865560000|2021-05-13 00:26:00|1297.44|1293.44|1304.85|1300.85|1304.86|1300.86|1295.91|1291.91|28
1620865570000|2021-05-13 00:26:10|1304.92|1300.92|1304.62|1300.62|1305.11|1301.11|1296.55|1292.55|30
1620865580000|2021-05-13 00:26:20|1305.44|1301.44|1302.24|1298.24|1305.44|1301.44|1301.4|1297.4|36
1620865590000|2021-05-13 00:26:30|1303.54|1299.54|1306.2|1302.2|1307.71|1303.71|1302.2|1298.2|38
1620865600000|2021-05-13 00:26:40|1306.26|1302.26|1306.4|1302.4|1306.74|1302.74|1305.25|1301.25|32
1620865610000|2021-05-13 00:26:50|1306.44|1302.44|1305.23|1301.23|1306.69|1302.69|1304.18|1300.18|23
1620865620000|2021-05-13 00:27:00|1305.34|1301.34|1305.64|1301.64|1305.92|1301.92|1304.16|1300.16|31
1620865630000|2021-05-13 00:27:10|1305.63|1301.63|1305.32|1301.32|1306.69|1302.69|1304.05|1300.05|30
1620865640000|2021-05-13 00:27:20|1305.27|1301.27|1303.12|1299.12|1305.88|1301.88|1303.09|1299.09|36
1620865650000|2021-05-13 00:27:30|1303.31|1299.31|1304.55|1300.55|1306.57|1302.57|1299.74|1295.74|30
1620865660000|2021-05-13 00:27:40|1304.48|1300.48|1305.04|1301.04|1305.04|1301.04|1302.64|1298.64|24
1620865670000|2021-05-13 00:27:50|1305.06|1301.06|1308.01|1304.01|1308.77|1304.77|1305.06|1301.06|30
1620865680000|2021-05-13 00:28:00|1307.8|1303.8|1307.85|1303.85|1310.75|1306.75|1307.64|1303.64|29
1620865690000|2021-05-13 00:28:10|1309.86|1305.86|1308.57|1304.57|1311.29|1307.29|1308.51|1304.51|30
1620865700000|2021-05-13 00:28:20|1308.04|1304.04|1309.83|1305.83|1310.61|1306.61|1306.7|1302.7|34
1620865710000|2021-05-13 00:28:30|1309.62|1305.62|1308.67|1304.67|1310|1306|1308.48|1304.48|30
1620865720000|2021-05-13 00:28:40|1308.68|1304.68|1309.34|1305.34|1309.45|1305.45|1308.4|1304.4|25
1620865730000|2021-05-13 00:28:50|1309.31|1305.31|1310.59|1306.59|1310.59|1306.59|1309.22|1305.22|23
1620865740000|2021-05-13 00:29:00|1310.6|1306.6|1309.94|1305.94|1310.73|1306.73|1309.94|1305.94|28
1620865750000|2021-05-13 00:29:10|1310.02|1306.02|1310.26|1306.26|1310.29|1306.29|1309.89|1305.89|23
1620865760000|2021-05-13 00:29:20|1310.31|1306.31|1311.36|1307.36|1311.42|1307.42|1310.29|1306.29|36
1620865770000|2021-05-13 00:29:30|1312.02|1308.02|1311.44|1307.44|1312.17|1308.17|1311.22|1307.22|24
1620865780000|2021-05-13 00:29:40|1311.45|1307.45|1312.04|1308.04|1312.62|1308.62|1311.3|1307.3|29
1620865790000|2021-05-13 00:29:50|1312.13|1308.13|1312.43|1308.43|1313.63|1309.63|1311.97|1307.97|20
1620865800000|2021-05-13 00:30:00|1312.66|1308.66|1311.65|1307.65|1312.96|1308.96|1311.37|1307.37|29
1620865810000|2021-05-13 00:30:10|1311.66|1307.66|1312.84|1308.84|1312.97|1308.97|1311.48|1307.48|29
1620865820000|2021-05-13 00:30:20|1312.85|1308.85|1315.26|1311.26|1315.46|1311.46|1312.83|1308.83|31
1620865830000|2021-05-13 00:30:30|1315.55|1311.55|1315.65|1311.65|1316.09|1312.09|1314.97|1310.97|23
1620865840000|2021-05-13 00:30:40|1315.78|1311.78|1316.43|1312.43|1316.78|1312.78|1315.43|1311.43|27
1620865850000|2021-05-13 00:30:50|1316.46|1312.46|1316.49|1312.49|1316.92|1312.92|1316.37|1312.37|19
1620865860000|2021-05-13 00:31:00|1316.87|1312.87|1316.37|1312.37|1317.04|1313.04|1316.32|1312.32|32
1620865870000|2021-05-13 00:31:10|1316.32|1312.32|1316.99|1312.99|1316.99|1312.99|1313.61|1309.61|34
1620865880000|2021-05-13 00:31:20|1317.05|1313.05|1317.49|1313.49|1317.56|1313.56|1316.95|1312.95|22
1620865890000|2021-05-13 00:31:30|1317.43|1313.43|1317.09|1313.09|1318.66|1314.66|1317.07|1313.07|27
1620865900000|2021-05-13 00:31:40|1317.07|1313.07|1317.43|1313.43|1318.37|1314.37|1316.34|1312.34|27
1620865910000|2021-05-13 00:31:50|1317.41|1313.41|1319.26|1315.26|1319.51|1315.51|1317.26|1313.26|27
1620865920000|2021-05-13 00:32:00|1319.27|1315.27|1316.43|1312.43|1320.91|1316.91|1316.33|1312.33|29
1620865930000|2021-05-13 00:32:10|1316.33|1312.33|1317.12|1313.12|1317.2|1313.2|1315.89|1311.89|33
1620865940000|2021-05-13 00:32:20|1317.18|1313.18|1313.5|1309.5|1317.49|1313.49|1312.68|1308.68|29
1620865950000|2021-05-13 00:32:30|1313.55|1309.55|1319.57|1315.57|1319.57|1315.57|1313.55|1309.55|33
1620865960000|2021-05-13 00:32:40|1318.63|1314.63|1318.59|1314.59|1319.21|1315.21|1316.91|1312.91|27
1620865970000|2021-05-13 00:32:50|1318.66|1314.66|1318.66|1314.66|1319.24|1315.24|1318.66|1314.66|16
1620865980000|2021-05-13 00:33:00|1319.25|1315.25|1320.76|1316.76|1320.76|1316.76|1318.66|1314.66|9
1620865990000|2021-05-13 00:33:10|1320.49|1316.49|1322.57|1318.57|1322.58|1318.58|1318.93|1314.93|20
1620866000000|2021-05-13 00:33:20|1322.55|1318.55|1321.86|1317.86|1322.64|1318.64|1321.65|1317.65|25
1620866010000|2021-05-13 00:33:30|1321.73|1317.73|1320.11|1316.11|1321.82|1317.82|1319.28|1315.28|28
1620866020000|2021-05-13 00:33:40|1320.32|1316.32|1322.58|1318.58|1322.58|1318.58|1320.32|1316.32|21
1620866030000|2021-05-13 00:33:50|1322.38|1318.38|1322.31|1318.31|1323.62|1319.62|1321.37|1317.37|33
1620866040000|2021-05-13 00:34:00|1322.59|1318.59|1324.25|1320.25|1324.33|1320.33|1321.49|1317.49|31
1620866050000|2021-05-13 00:34:10|1324.41|1320.41|1327.7|1323.7|1327.75|1323.75|1324.41|1320.41|24
1620866060000|2021-05-13 00:34:20|1327.64|1323.64|1330.03|1326.03|1331.46|1327.46|1327.64|1323.64|28
1620866070000|2021-05-13 00:34:30|1330.18|1326.18|1332.33|1328.33|1332.33|1328.33|1330.08|1326.08|32
1620866080000|2021-05-13 00:34:40|1331.8|1327.8|1331.85|1327.85|1332.2|1328.2|1331.18|1327.18|20
1620866090000|2021-05-13 00:34:50|1331.78|1327.78|1330.78|1326.78|1331.8|1327.8|1330.29|1326.29|28
1620866100000|2021-05-13 00:35:00|1331.71|1327.71|1328.69|1324.69|1331.71|1327.71|1328.69|1324.69|32
1620866110000|2021-05-13 00:35:10|1328.53|1324.53|1323.68|1319.68|1337.26|1325.97|1323.68|1319.68|31
1620866120000|2021-05-13 00:35:20|1323.59|1319.59|1327.11|1323.11|1327.11|1323.11|1321.14|1317.14|28
1620866130000|2021-05-13 00:35:30|1327.86|1323.86|1323.32|1319.32|1327.86|1323.86|1322.39|1318.39|30
1620866140000|2021-05-13 00:35:40|1323.24|1319.24|1320.16|1316.16|1323.24|1319.24|1320|1316|33
1620866150000|2021-05-13 00:35:50|1320.13|1316.13|1317.97|1313.97|1320.53|1316.53|1316.42|1312.42|33
1620866160000|2021-05-13 00:36:00|1317.69|1313.69|1315.09|1311.09|1318.82|1314.82|1313.77|1309.77|25
1620866170000|2021-05-13 00:36:10|1314.31|1310.31|1317.61|1313.61|1322|1313.61|1313.52|1309.52|36
1620866180000|2021-05-13 00:36:20|1317.58|1313.58|1318.92|1314.92|1318.92|1314.92|1314.52|1310.52|34
1620866190000|2021-05-13 00:36:30|1318.88|1314.88|1322.35|1318.35|1322.35|1318.35|1317.79|1313.79|33
1620866200000|2021-05-13 00:36:40|1322.55|1318.55|1319.56|1315.56|1323.47|1319.47|1319.35|1315.35|35
1620866210000|2021-05-13 00:36:50|1319.58|1315.58|1322.05|1318.05|1322.9|1318.9|1319.38|1315.38|36
1620866220000|2021-05-13 00:37:00|1322.09|1318.09|1321.44|1317.44|1322.89|1318.89|1320.51|1316.51|37
1620866230000|2021-05-13 00:37:10|1321.9|1317.9|1322.57|1318.57|1324.03|1320.03|1320.92|1316.92|39
1620866240000|2021-05-13 00:37:20|1321.76|1317.76|1321.3|1317.3|1322.13|1318.13|1320.05|1316.05|33
1620866250000|2021-05-13 00:37:30|1320.01|1316.01|1320.93|1316.93|1321.49|1317.49|1318.77|1314.77|34
1620866260000|2021-05-13 00:37:40|1320.65|1316.65|1313.91|1309.91|1320.77|1316.77|1313.77|1309.77|32
1620866270000|2021-05-13 00:37:50|1313.81|1309.81|1313.24|1309.24|1318.98|1314.98|1313.05|1309.05|36
1620866280000|2021-05-13 00:38:00|1313.55|1309.55|1313.86|1309.86|1316.88|1312.88|1313.55|1309.55|35
1620866290000|2021-05-13 00:38:10|1313.88|1309.88|1314.25|1310.25|1315.81|1311.81|1313.1|1309.1|32
1620866300000|2021-05-13 00:38:20|1314.57|1310.57|1313.73|1309.73|1315.78|1311.78|1313.73|1309.73|26
1620866310000|2021-05-13 00:38:30|1312.83|1308.83|1312.46|1308.46|1312.84|1308.84|1311.55|1307.55|32
1620866320000|2021-05-13 00:38:40|1312.6|1308.6|1314.06|1310.06|1315.47|1311.47|1312.39|1308.39|36
1620866330000|2021-05-13 00:38:50|1314.12|1310.12|1312.65|1308.65|1314.12|1310.12|1312.55|1308.55|26
1620866340000|2021-05-13 00:39:00|1312.99|1308.99|1312.3|1308.3|1315.02|1311.02|1312.3|1308.3|27
1620866350000|2021-05-13 00:39:10|1313.45|1309.45|1312.82|1308.82|1313.45|1309.45|1310.05|1306.05|36
1620866360000|2021-05-13 00:39:20|1311.41|1307.41|1312.05|1308.05|1312.94|1308.94|1311.04|1307.04|34
1620866370000|2021-05-13 00:39:30|1312.24|1308.24|1311.78|1307.78|1312.4|1308.4|1310.74|1306.74|27
1620866380000|2021-05-13 00:39:40|1312.4|1308.4|1310.28|1306.28|1313.45|1309.45|1310.07|1306.07|30
1620866390000|2021-05-13 00:39:50|1310.34|1306.34|1308.85|1304.85|1310.43|1306.43|1308.67|1304.67|29
1620866400000|2021-05-13 00:40:00|1308.88|1304.88|1307.56|1303.56|1308.88|1304.88|1307.44|1303.44|19
1620866410000|2021-05-13 00:40:10|1307.4|1303.4|1305.53|1301.53|1307.45|1303.45|1305.08|1301.08|21
1620866420000|2021-05-13 00:40:20|1305.58|1301.58|1305.75|1301.75|1306.12|1302.12|1305.51|1301.51|22
1620866430000|2021-05-13 00:40:30|1306.19|1302.19|1307.79|1303.79|1307.9|1303.9|1306.19|1302.19|34
1620866440000|2021-05-13 00:40:40|1307.77|1303.77|1305.97|1301.97|1307.77|1303.77|1305.57|1301.57|27
1620866450000|2021-05-13 00:40:50|1305.98|1301.98|1306.92|1302.92|1306.92|1302.92|1305.98|1301.98|29
1620866460000|2021-05-13 00:41:00|1306.94|1302.94|1309.6|1305.6|1310.14|1306.14|1306.8|1302.8|25
1620866470000|2021-05-13 00:41:10|1310.09|1306.09|1310.48|1306.48|1312.36|1308.36|1309.64|1305.64|28
1620866480000|2021-05-13 00:41:20|1310.67|1306.67|1305.99|1301.99|1312.08|1308.08|1303.26|1299.26|37
1620866490000|2021-05-13 00:41:30|1307.06|1303.06|1307.11|1303.11|1307.95|1303.95|1304.98|1300.98|23
1620866500000|2021-05-13 00:41:40|1307.73|1303.73|1306.81|1302.81|1307.94|1303.94|1306.81|1302.81|20
1620866510000|2021-05-13 00:41:50|1307.71|1303.71|1307.46|1303.46|1308.31|1304.31|1306.1|1302.1|24
1620866520000|2021-05-13 00:42:00|1307.49|1303.49|1304.73|1300.73|1307.49|1303.49|1304.73|1300.73|31
1620866530000|2021-05-13 00:42:10|1304.69|1300.69|1302.14|1298.14|1304.69|1300.69|1302.08|1298.08|25
1620866540000|2021-05-13 00:42:20|1301.36|1297.36|1299.84|1295.84|1302.16|1298.16|1299.49|1295.49|18
1620866550000|2021-05-13 00:42:30|1299.55|1295.55|1297.46|1293.46|1300.69|1296.69|1297.46|1293.46|29
1620866560000|2021-05-13 00:42:40|1298.03|1294.03|1298.1|1294.1|1298.27|1294.27|1297.46|1293.46|28
1620866570000|2021-05-13 00:42:50|1297.74|1293.74|1300.12|1296.12|1302.68|1298.68|1297.74|1293.74|31
1620866580000|2021-05-13 00:43:00|1300.64|1296.64|1304.68|1300.68|1304.87|1300.87|1299.64|1295.64|34
1620866590000|2021-05-13 00:43:10|1304.86|1300.86|1300.71|1296.71|1304.98|1300.98|1300.02|1296.02|33
1620866600000|2021-05-13 00:43:20|1301|1297|1301.51|1297.51|1302.66|1298.66|1299.91|1295.91|35
1620866610000|2021-05-13 00:43:30|1301.91|1297.91|1301.43|1297.43|1303.23|1299.23|1300.81|1296.81|32
1620866620000|2021-05-13 00:43:40|1301.42|1297.42|1301.82|1297.82|1303.13|1299.13|1300.74|1296.74|29
1620866630000|2021-05-13 00:43:50|1301.74|1297.74|1302.1|1298.1|1302.25|1298.25|1301.05|1297.05|27
1620866640000|2021-05-13 00:44:00|1302|1298|1302.46|1298.46|1302.46|1298.46|1301.4|1297.4|27
1620866650000|2021-05-13 00:44:10|1302.27|1298.27|1304.29|1300.29|1304.77|1300.77|1302.27|1298.27|25
1620866660000|2021-05-13 00:44:20|1304.21|1300.21|1304.73|1300.73|1305.04|1301.04|1304.02|1300.02|19
1620866670000|2021-05-13 00:44:30|1304.84|1300.84|1305.05|1301.05|1307.16|1303.16|1304.11|1300.11|30
1620866680000|2021-05-13 00:44:40|1306.29|1302.29|1308.54|1304.54|1310.57|1306.57|1306.28|1302.28|27
1620866690000|2021-05-13 00:44:50|1308.86|1304.86|1309.38|1305.38|1309.84|1305.84|1308.61|1304.61|34
1620866700000|2021-05-13 00:45:00|1309.37|1305.37|1308.45|1304.45|1309.37|1305.37|1307.62|1303.62|24
1620866710000|2021-05-13 00:45:10|1308.47|1304.47|1309.93|1305.93|1311.81|1307.81|1308.29|1304.29|28
1620866720000|2021-05-13 00:45:20|1309.98|1305.98|1313.1|1309.1|1314.9|1310.9|1309.98|1305.98|19
1620866730000|2021-05-13 00:45:30|1313.09|1309.09|1311.55|1307.55|1313.35|1309.35|1311.01|1307.01|27
1620866740000|2021-05-13 00:45:40|1311.25|1307.25|1310.87|1306.87|1311.25|1307.25|1309.16|1305.16|28
1620866750000|2021-05-13 00:45:50|1310.66|1306.66|1310.27|1306.27|1311.99|1307.99|1310.27|1306.27|16
1620866760000|2021-05-13 00:46:00|1310.16|1306.16|1306.19|1302.19|1310.83|1306.83|1306.18|1302.18|31
1620866770000|2021-05-13 00:46:10|1305.95|1301.95|1306.86|1302.86|1307.02|1303.02|1304.77|1300.77|30
1620866780000|2021-05-13 00:46:20|1306.75|1302.75|1305.34|1301.34|1306.75|1302.75|1304.93|1300.93|20
1620866790000|2021-05-13 00:46:30|1304.41|1300.41|1307.56|1303.56|1307.92|1303.92|1303.9|1299.9|26
1620866800000|2021-05-13 00:46:40|1307.42|1303.42|1310.85|1306.85|1310.89|1306.89|1305.58|1301.58|39
1620866810000|2021-05-13 00:46:50|1310.84|1306.84|1310.53|1306.53|1310.92|1306.92|1310.47|1306.47|28
1620866820000|2021-05-13 00:47:00|1310.59|1306.59|1311.84|1307.84|1311.84|1307.84|1310.48|1306.48|28
1620866830000|2021-05-13 00:47:10|1311.85|1307.85|1311.35|1307.35|1312.52|1308.52|1310.41|1306.41|25
1620866840000|2021-05-13 00:47:20|1311.27|1307.27|1310.73|1306.73|1312.33|1308.33|1310.19|1306.19|35
1620866850000|2021-05-13 00:47:30|1310.76|1306.76|1314.03|1310.03|1314.05|1310.05|1310.73|1306.73|28
1620866860000|2021-05-13 00:47:40|1314.1|1310.1|1315.59|1311.59|1315.95|1311.95|1314.1|1310.1|34
1620866870000|2021-05-13 00:47:50|1316.03|1312.03|1316.92|1312.92|1317.15|1313.15|1315.94|1311.94|24
1620866880000|2021-05-13 00:48:00|1316.93|1312.93|1317.63|1313.63|1318.58|1314.58|1316.93|1312.93|31
1620866890000|2021-05-13 00:48:10|1317.64|1313.64|1316.94|1312.94|1317.7|1313.7|1316.84|1312.84|31
1620866900000|2021-05-13 00:48:20|1316.97|1312.97|1317.87|1313.87|1317.87|1313.87|1316.76|1312.76|32
1620866910000|2021-05-13 00:48:30|1317.86|1313.86|1318.62|1314.62|1319.41|1315.41|1317.86|1313.86|30
1620866920000|2021-05-13 00:48:40|1318.92|1314.92|1319.52|1315.52|1320.08|1316.08|1318.89|1314.89|29
1620866930000|2021-05-13 00:48:50|1319.51|1315.51|1320.15|1316.15|1321.03|1317.03|1318.76|1314.76|29
1620866940000|2021-05-13 00:49:00|1320.12|1316.12|1321.41|1317.41|1322.39|1318.39|1320.1|1316.1|36
1620866950000|2021-05-13 00:49:10|1321.42|1317.42|1320.77|1316.77|1322.08|1318.08|1320.63|1316.63|38
1620866960000|2021-05-13 00:49:20|1320.94|1316.94|1321.77|1317.77|1321.77|1317.77|1320.78|1316.78|30
1620866970000|2021-05-13 00:49:30|1321.97|1317.97|1322.4|1318.4|1322.4|1318.4|1321.72|1317.72|30
1620866980000|2021-05-13 00:49:40|1322.55|1318.55|1323.94|1319.94|1323.94|1319.94|1322.55|1318.55|37
1620866990000|2021-05-13 00:49:50|1323.83|1319.83|1322.7|1318.7|1324.6|1320.6|1321.88|1317.88|39
1620867000000|2021-05-13 00:50:00|1322.83|1318.83|1323.02|1319.02|1323.41|1319.41|1322.39|1318.39|31
1620867010000|2021-05-13 00:50:10|1323.01|1319.01|1321.86|1317.86|1323.01|1319.01|1321.85|1317.85|34
1620867020000|2021-05-13 00:50:20|1321.85|1317.85|1319.89|1315.89|1321.88|1317.88|1319.57|1315.57|31
1620867030000|2021-05-13 00:50:30|1319.85|1315.85|1322.45|1318.45|1322.62|1318.62|1319.85|1315.85|32
1620867040000|2021-05-13 00:50:40|1322.38|1318.38|1321.67|1317.67|1322.93|1318.93|1321.59|1317.59|33
1620867050000|2021-05-13 00:50:50|1321.43|1317.43|1321.33|1317.33|1321.6|1317.6|1321.07|1317.07|34
1620867060000|2021-05-13 00:51:00|1321.31|1317.31|1318.29|1314.29|1321.45|1317.45|1318.29|1314.29|36
1620867070000|2021-05-13 00:51:10|1318.23|1314.23|1319.54|1315.54|1319.62|1315.62|1318.17|1314.17|35
1620867080000|2021-05-13 00:51:20|1319.23|1315.23|1316.7|1312.7|1319.23|1315.23|1316.07|1312.07|30
1620867090000|2021-05-13 00:51:30|1316.09|1312.09|1314.33|1310.33|1316.09|1312.09|1313.02|1309.02|34
1620867100000|2021-05-13 00:51:40|1312.13|1308.13|1314.83|1310.83|1315.63|1311.63|1311.28|1307.28|35
1620867110000|2021-05-13 00:51:50|1314.71|1310.71|1310.17|1306.17|1314.71|1310.71|1310.02|1306.02|30
1620867120000|2021-05-13 00:52:00|1310.22|1306.22|1306.37|1302.37|1311.26|1307.26|1306.2|1302.2|35
1620867130000|2021-05-13 00:52:10|1306.34|1302.34|1306.43|1302.43|1307.33|1303.33|1306.02|1302.02|33
1620867140000|2021-05-13 00:52:20|1306.39|1302.39|1306.88|1302.88|1307.87|1303.87|1306.23|1302.23|39
1620867150000|2021-05-13 00:52:30|1306.9|1302.9|1307.4|1303.4|1307.91|1303.91|1306.76|1302.76|35
1620867160000|2021-05-13 00:52:40|1308.55|1304.55|1312.59|1308.59|1312.68|1308.68|1307.97|1303.97|36
1620867170000|2021-05-13 00:52:50|1312.73|1308.73|1311.73|1307.73|1313.03|1309.03|1311.13|1307.13|29
1620867180000|2021-05-13 00:53:00|1311.98|1307.98|1311.36|1307.36|1312.94|1308.94|1310.81|1306.81|31
1620867190000|2021-05-13 00:53:10|1311.73|1307.73|1314.55|1310.55|1315.51|1311.51|1311.59|1307.59|31
1620867200000|2021-05-13 00:53:20|1314.41|1310.41|1313.51|1309.51|1314.57|1310.57|1312.86|1308.86|34
1620867210000|2021-05-13 00:53:30|1313.52|1309.52|1315.21|1311.21|1315.21|1311.21|1313.51|1309.51|37
1620867220000|2021-05-13 00:53:40|1314.92|1310.92|1312.35|1308.35|1314.99|1310.99|1312.14|1308.14|35
1620867230000|2021-05-13 00:53:50|1312.38|1308.38|1310.8|1306.8|1312.66|1308.66|1310.75|1306.75|34
1620867240000|2021-05-13 00:54:00|1310.79|1306.79|1306.67|1302.67|1310.79|1306.79|1306.6|1302.6|36
1620867250000|2021-05-13 00:54:10|1306.72|1302.72|1305.01|1301.01|1307.32|1303.32|1304.74|1300.74|36
1620867260000|2021-05-13 00:54:20|1304.55|1300.55|1306.18|1302.18|1306.18|1302.18|1304.35|1300.35|26
1620867270000|2021-05-13 00:54:30|1306.93|1302.93|1306.33|1302.33|1309.52|1305.52|1304.95|1300.95|37
1620867280000|2021-05-13 00:54:40|1306.41|1302.41|1303.86|1299.86|1306.41|1302.41|1302.97|1298.97|33
1620867290000|2021-05-13 00:54:50|1303.81|1299.81|1305.36|1301.36|1305.36|1301.36|1303.01|1299.01|35
1620867300000|2021-05-13 00:55:00|1306.27|1302.27|1305.85|1301.85|1308.59|1304.59|1304.73|1300.73|35
1620867310000|2021-05-13 00:55:10|1305.86|1301.86|1302.84|1298.84|1305.86|1301.86|1302.78|1298.78|38
1620867320000|2021-05-13 00:55:20|1302.73|1298.73|1303.8|1299.8|1305.1|1301.1|1301.56|1297.56|36
1620867330000|2021-05-13 00:55:30|1303.84|1299.84|1304.67|1300.67|1304.8|1300.8|1303.83|1299.83|30
1620867340000|2021-05-13 00:55:40|1304.75|1300.75|1304.18|1300.18|1305.61|1301.61|1303.96|1299.96|34
1620867350000|2021-05-13 00:55:50|1304.2|1300.2|1303.93|1299.93|1304.33|1300.33|1302.92|1298.92|36
1620867360000|2021-05-13 00:56:00|1303.65|1299.65|1303.1|1299.1|1303.78|1299.78|1302.94|1298.94|33
1620867370000|2021-05-13 00:56:10|1303.02|1299.02|1302.44|1298.44|1303.02|1299.02|1301.63|1297.63|36
1620867380000|2021-05-13 00:56:20|1302.46|1298.46|1302.7|1298.7|1302.82|1298.82|1302.08|1298.08|31
1620867390000|2021-05-13 00:56:30|1302.77|1298.77|1303.68|1299.68|1303.9|1299.9|1302.16|1298.16|32
1620867400000|2021-05-13 00:56:40|1303.67|1299.67|1301.96|1297.96|1303.82|1299.82|1301.93|1297.93|34
1620867410000|2021-05-13 00:56:50|1301.97|1297.97|1301.37|1297.37|1301.99|1297.99|1301.31|1297.31|30
1620867420000|2021-05-13 00:57:00|1301.4|1297.4|1301.43|1297.43|1301.45|1297.45|1301.21|1297.21|29
1620867430000|2021-05-13 00:57:10|1301.38|1297.38|1298.4|1294.4|1301.4|1297.4|1296.88|1292.88|32
1620867440000|2021-05-13 00:57:20|1298.41|1294.41|1300.79|1296.79|1301.39|1297.39|1298.41|1294.41|38
1620867450000|2021-05-13 00:57:30|1300.91|1296.91|1298.88|1294.88|1301.12|1297.12|1298.87|1294.87|36
1620867460000|2021-05-13 00:57:40|1299.14|1295.14|1298.16|1294.16|1299.69|1295.69|1298.16|1294.16|28
1620867470000|2021-05-13 00:57:50|1298.26|1294.26|1297.47|1293.47|1298.28|1294.28|1297.24|1293.24|31
1620867480000|2021-05-13 00:58:00|1297.45|1293.45|1296.42|1292.42|1297.46|1293.46|1296.25|1292.25|24
1620867490000|2021-05-13 00:58:10|1296.48|1292.48|1296.71|1292.71|1296.71|1292.71|1295.78|1291.78|27
1620867500000|2021-05-13 00:58:20|1296.7|1292.7|1295.67|1291.67|1296.7|1292.7|1295.14|1291.14|29
1620867510000|2021-05-13 00:58:30|1295.68|1291.68|1294.66|1290.66|1296.28|1292.28|1294.37|1290.37|36
1620867520000|2021-05-13 00:58:40|1294.88|1290.88|1291.98|1287.98|1295.19|1291.19|1291.34|1287.34|32
1620867530000|2021-05-13 00:58:50|1291.35|1287.35|1287.22|1283.22|1291.35|1287.35|1287.22|1283.22|31
1620867540000|2021-05-13 00:59:00|1287.49|1283.49|1286.61|1282.61|1287.49|1283.49|1286.41|1282.41|25
1620867550000|2021-05-13 00:59:10|1286.7|1282.7|1288.67|1284.67|1289.13|1285.13|1286.37|1282.37|34
1620867560000|2021-05-13 00:59:20|1288.6|1284.6|1289.14|1285.14|1289.87|1285.87|1288.57|1284.57|33
1620867570000|2021-05-13 00:59:30|1289.19|1285.19|1289.66|1285.66|1289.75|1285.75|1287.74|1283.74|40
1620867580000|2021-05-13 00:59:40|1289.5|1285.5|1288.19|1284.19|1291.74|1287.74|1288.19|1284.19|38
1620867590000|2021-05-13 00:59:50|1288.12|1284.12|1286.66|1282.66|1288.77|1284.77|1285.57|1281.57|38
1620867600000|2021-05-13 01:00:00|1286.5|1282.5|1285.23|1281.23|1286.5|1282.5|1284.74|1280.74|34
1620867610000|2021-05-13 01:00:10|1285.2|1281.2|1284.69|1280.69|1285.67|1281.67|1283.77|1279.77|34
1620867620000|2021-05-13 01:00:20|1284.85|1280.85|1285.12|1281.12|1285.56|1281.56|1283.94|1279.94|36
1620867630000|2021-05-13 01:00:30|1285.22|1281.22|1283.59|1279.59|1286.33|1282.33|1283.49|1279.49|37
1620867640000|2021-05-13 01:00:40|1283.29|1279.29|1282|1278|1283.29|1279.29|1278.45|1274.45|39
1620867650000|2021-05-13 01:00:50|1281.97|1277.97|1280.58|1276.58|1282.19|1278.19|1280.13|1276.13|37
1620867660000|2021-05-13 01:01:00|1280.5|1276.5|1279.17|1275.17|1280.84|1276.84|1279.17|1275.17|33
1620867670000|2021-05-13 01:01:10|1279.27|1275.27|1279.8|1275.8|1279.92|1275.92|1279.27|1275.27|24
1620867680000|2021-05-13 01:01:20|1280.01|1276.01|1281.6|1277.6|1281.6|1277.6|1280.01|1276.01|34
1620867690000|2021-05-13 01:01:30|1281.72|1277.72|1283.56|1279.56|1283.56|1279.56|1281.58|1277.58|30
1620867700000|2021-05-13 01:01:40|1283.85|1279.85|1282.53|1278.53|1285.05|1281.05|1282.53|1278.53|35
1620867710000|2021-05-13 01:01:50|1283.84|1279.84|1286.75|1282.75|1286.75|1282.75|1283.84|1279.84|32
1620867720000|2021-05-13 01:02:00|1286.06|1282.06|1289.36|1285.36|1290.25|1286.25|1286.06|1282.06|32
1620867730000|2021-05-13 01:02:10|1289.4|1285.4|1286.85|1282.85|1290.21|1286.21|1286.85|1282.85|34
1620867740000|2021-05-13 01:02:20|1286.9|1282.9|1290.72|1286.72|1290.82|1286.82|1286.9|1282.9|35
1620867750000|2021-05-13 01:02:30|1290.76|1286.76|1293.4|1289.4|1295.24|1290.61|1289.58|1284.3|37
1620867760000|2021-05-13 01:02:40|1294.35|1290.35|1297.96|1293.96|1297.96|1293.96|1294.35|1290.35|39
1620867770000|2021-05-13 01:02:50|1297.74|1293.74|1297.58|1293.58|1298.02|1294.02|1297.06|1293.06|35
1620867780000|2021-05-13 01:03:00|1297.97|1293.97|1296.05|1292.05|1298.17|1294.17|1295.57|1291.57|33
1620867790000|2021-05-13 01:03:10|1296.18|1292.18|1296.57|1292.57|1297.16|1293.16|1296.18|1292.18|35
1620867800000|2021-05-13 01:03:20|1296.58|1292.58|1296.87|1292.87|1297.08|1293.08|1295.76|1291.76|36
1620867810000|2021-05-13 01:03:30|1296.98|1292.98|1297.12|1293.12|1297.71|1293.71|1295.78|1291.78|36
1620867820000|2021-05-13 01:03:40|1297.05|1293.05|1297.19|1293.19|1297.32|1293.32|1296.51|1292.51|34
1620867830000|2021-05-13 01:03:50|1296.97|1292.97|1293.89|1289.89|1297.17|1293.17|1293.79|1289.79|37
1620867840000|2021-05-13 01:04:00|1293.87|1289.87|1289.32|1285.32|1293.99|1289.99|1288.74|1284.74|37
1620867850000|2021-05-13 01:04:10|1289.46|1285.46|1288.42|1284.42|1289.55|1285.55|1286.9|1282.9|37
1620867860000|2021-05-13 01:04:20|1288.81|1284.81|1284.66|1280.66|1288.98|1284.98|1284.42|1280.42|37
1620867870000|2021-05-13 01:04:30|1284.73|1280.73|1283.91|1279.91|1285.72|1281.72|1282.01|1278.01|34
1620867880000|2021-05-13 01:04:40|1283.9|1279.9|1282.66|1278.66|1283.93|1279.93|1282.21|1278.21|29
1620867890000|2021-05-13 01:04:50|1283.28|1279.28|1287.59|1283.59|1287.72|1283.72|1282.9|1278.9|38
1620867900000|2021-05-13 01:05:00|1287.45|1283.45|1285.68|1281.68|1289.33|1285.33|1285.46|1281.46|37
1620867910000|2021-05-13 01:05:10|1286.08|1282.08|1285.33|1281.33|1288.46|1284.46|1284.43|1280.43|40
1620867920000|2021-05-13 01:05:20|1285.36|1281.36|1289.03|1285.03|1289.24|1285.24|1285.2|1281.2|34
1620867930000|2021-05-13 01:05:30|1288.84|1284.84|1292.8|1288.8|1292.8|1288.8|1288.37|1284.37|32
1620867940000|2021-05-13 01:05:40|1292.85|1288.85|1296.88|1292.88|1297.28|1293.28|1292.85|1288.85|23
1620867950000|2021-05-13 01:05:50|1296.91|1292.91|1288.07|1284.07|1297.13|1293.13|1286.16|1281.67|39
1620867960000|2021-05-13 01:06:00|1290.72|1286.72|1290.35|1286.35|1291.35|1287.35|1289.07|1285.07|34
1620867970000|2021-05-13 01:06:10|1290.33|1286.33|1292.04|1288.04|1292.29|1288.29|1288.95|1284.95|36
1620867980000|2021-05-13 01:06:20|1292.1|1288.1|1294.64|1290.64|1295.56|1291.56|1292.1|1288.1|39
1620867990000|2021-05-13 01:06:30|1294.66|1290.66|1295.32|1291.32|1295.99|1291.99|1294.66|1290.66|36
1620868000000|2021-05-13 01:06:40|1295.79|1291.79|1295.17|1291.17|1296.79|1292.79|1295.17|1291.17|35
1620868010000|2021-05-13 01:06:50|1295.47|1291.47|1293.96|1289.96|1295.47|1291.47|1292.99|1288.99|37
1620868020000|2021-05-13 01:07:00|1293.97|1289.97|1296.14|1292.14|1296.31|1292.31|1293.97|1289.97|33
1620868030000|2021-05-13 01:07:10|1296.07|1292.07|1296.34|1292.34|1297.06|1293.06|1295.88|1291.88|37
1620868040000|2021-05-13 01:07:20|1296.33|1292.33|1297.04|1293.04|1297.06|1293.06|1296.05|1292.05|24
1620868050000|2021-05-13 01:07:30|1297.05|1293.05|1296.5|1292.5|1297.05|1293.05|1296.14|1292.14|29
1620868060000|2021-05-13 01:07:40|1296.48|1292.48|1298.34|1294.34|1299.38|1295.38|1296.32|1292.32|32
1620868070000|2021-05-13 01:07:50|1299.11|1295.11|1300.06|1296.06|1300.13|1296.13|1298.86|1294.86|19
1620868080000|2021-05-13 01:08:00|1299.99|1295.99|1302.37|1298.37|1302.45|1298.45|1299.86|1295.86|23
1620868090000|2021-05-13 01:08:10|1302.41|1298.41|1301.72|1297.72|1302.43|1298.43|1301.27|1297.27|24
1620868100000|2021-05-13 01:08:20|1301.81|1297.81|1302.21|1298.21|1302.43|1298.43|1301.33|1297.33|30
1620868110000|2021-05-13 01:08:30|1302.25|1298.25|1302|1298|1302.75|1298.75|1301.2|1297.2|34
1620868120000|2021-05-13 01:08:40|1302.07|1298.07|1303|1299|1303|1299|1301.6|1297.6|30
1620868130000|2021-05-13 01:08:50|1302.22|1298.22|1304.59|1300.59|1304.75|1300.75|1302.1|1298.1|27
1620868140000|2021-05-13 01:09:00|1304.6|1300.6|1304.36|1300.36|1304.66|1300.66|1304.33|1300.33|32
1620868150000|2021-05-13 01:09:10|1304.49|1300.49|1304.83|1300.83|1304.83|1300.83|1304.06|1300.06|30
1620868160000|2021-05-13 01:09:20|1304.7|1300.7|1304.63|1300.63|1304.83|1300.83|1304.36|1300.36|10
1620868170000|2021-05-13 01:09:30|1304.82|1300.82|1303.95|1299.95|1305.3|1301.3|1303.22|1299.22|31
1620868180000|2021-05-13 01:09:40|1304.49|1300.49|1305.24|1301.24|1305.51|1301.51|1304.4|1300.4|19
1620868190000|2021-05-13 01:09:50|1305.17|1301.17|1307.1|1303.1|1307.17|1303.17|1304.4|1300.4|16
1620868200000|2021-05-13 01:10:00|1307.78|1303.78|1307.25|1303.25|1308.13|1304.13|1307.1|1303.1|15
1620868210000|2021-05-13 01:10:10|1307.1|1303.1|1307.69|1303.69|1309.55|1305.55|1307.1|1303.1|34
1620868220000|2021-05-13 01:10:20|1307.73|1303.73|1303.61|1299.61|1308.31|1304.31|1303.61|1299.61|39
1620868230000|2021-05-13 01:10:30|1303.48|1299.48|1306.54|1302.54|1308.18|1304.18|1303.31|1299.31|38
1620868240000|2021-05-13 01:10:40|1306.41|1302.41|1305.98|1301.98|1306.41|1302.41|1304.14|1300.14|33
1620868250000|2021-05-13 01:10:50|1306|1302|1307.07|1303.07|1307.07|1303.07|1305.39|1301.39|35
1620868260000|2021-05-13 01:11:00|1307.11|1303.11|1307.06|1303.06|1307.64|1303.64|1306.73|1302.73|28
1620868270000|2021-05-13 01:11:10|1307.31|1303.31|1309.39|1305.39|1310.01|1306.01|1307.28|1303.28|30
1620868280000|2021-05-13 01:11:20|1309.49|1305.49|1309.37|1305.37|1310.28|1306.28|1309.33|1305.33|16
1620868290000|2021-05-13 01:11:30|1309.79|1305.79|1306.97|1302.97|1310.82|1306.82|1306.97|1302.97|27
1620868300000|2021-05-13 01:11:40|1307.42|1303.42|1304.2|1300.2|1308.04|1304.04|1304.2|1300.2|36
1620868310000|2021-05-13 01:11:50|1304.27|1300.27|1305.07|1301.07|1305.13|1301.13|1304.27|1300.27|31
1620868320000|2021-05-13 01:12:00|1305.12|1301.12|1302.54|1298.54|1305.61|1301.61|1302.08|1298.08|37
1620868330000|2021-05-13 01:12:10|1302.58|1298.58|1304.36|1300.36|1304.36|1300.36|1301.48|1297.48|38
1620868340000|2021-05-13 01:12:20|1304.61|1300.61|1303.56|1299.56|1304.61|1300.61|1301.8|1297.8|39
1620868350000|2021-05-13 01:12:30|1303.66|1299.66|1304.32|1300.32|1305.17|1301.17|1302.1|1298.1|36
1620868360000|2021-05-13 01:12:40|1304.88|1300.88|1306.67|1302.67|1306.67|1302.67|1304.34|1300.34|33
1620868370000|2021-05-13 01:12:50|1306.72|1302.72|1306.66|1302.66|1307.43|1303.43|1306.54|1302.54|24
1620868380000|2021-05-13 01:13:00|1306.37|1302.37|1307.4|1303.4|1307.4|1303.4|1303.58|1299.58|32
1620868390000|2021-05-13 01:13:10|1307.41|1303.41|1306.66|1302.66|1307.47|1303.47|1305.75|1301.75|32
1620868400000|2021-05-13 01:13:20|1306.75|1302.75|1305.86|1301.86|1307.19|1303.19|1303.93|1299.93|32
1620868410000|2021-05-13 01:13:30|1306.03|1302.03|1303.4|1299.4|1306.44|1302.44|1303.26|1299.26|37
1620868420000|2021-05-13 01:13:40|1303.24|1299.24|1302.97|1298.97|1303.24|1299.24|1302.28|1298.28|32
1620868430000|2021-05-13 01:13:50|1302.69|1298.69|1304.45|1300.45|1304.74|1300.74|1302.48|1298.48|32
1620868440000|2021-05-13 01:14:00|1304.42|1300.42|1303.97|1299.97|1304.73|1300.73|1302.5|1298.5|37
1620868450000|2021-05-13 01:14:10|1303.8|1299.8|1303.35|1299.35|1304.55|1300.55|1302.51|1298.51|35
1620868460000|2021-05-13 01:14:20|1303.33|1299.33|1304.6|1300.6|1304.67|1300.67|1303.3|1299.3|36
1620868470000|2021-05-13 01:14:30|1304.61|1300.61|1304.82|1300.82|1305.61|1301.61|1303.57|1299.57|37
1620868480000|2021-05-13 01:14:40|1304.81|1300.81|1304.6|1300.6|1306.58|1302.58|1304.14|1300.14|34
1620868490000|2021-05-13 01:14:50|1304.69|1300.69|1306.12|1302.12|1306.29|1302.29|1304.69|1300.69|17
1620868500000|2021-05-13 01:15:00|1306.09|1302.09|1307.27|1303.27|1307.27|1303.27|1305.65|1301.65|22
1620868510000|2021-05-13 01:15:10|1307.17|1303.17|1310.26|1306.26|1310.26|1306.26|1307.17|1303.17|31
1620868520000|2021-05-13 01:15:20|1310.34|1306.34|1310.33|1306.33|1311.57|1307.57|1308.56|1304.56|38
1620868530000|2021-05-13 01:15:30|1309.53|1305.53|1310.95|1306.95|1311.35|1307.35|1308.98|1304.98|30
1620868540000|2021-05-13 01:15:40|1310.85|1306.85|1311.66|1307.66|1311.75|1307.75|1310.39|1306.39|34
1620868550000|2021-05-13 01:15:50|1311.65|1307.65|1311.19|1307.19|1311.86|1307.86|1311.05|1307.05|32
1620868560000|2021-05-13 01:16:00|1311.27|1307.27|1311.54|1307.54|1311.66|1307.66|1311.06|1307.06|29
1620868570000|2021-05-13 01:16:10|1311.57|1307.57|1310.74|1306.74|1311.57|1307.57|1310.21|1306.21|35
1620868580000|2021-05-13 01:16:20|1310.94|1306.94|1313.1|1309.1|1313.1|1309.1|1310.94|1306.94|28
1620868590000|2021-05-13 01:16:30|1313.23|1309.23|1313.51|1309.51|1313.62|1309.62|1312.19|1308.19|23
1620868600000|2021-05-13 01:16:40|1313.56|1309.56|1313.34|1309.34|1313.58|1309.58|1313.12|1309.12|22
1620868610000|2021-05-13 01:16:50|1313|1309|1313|1309|1313.35|1309.35|1312.56|1308.56|27
1620868620000|2021-05-13 01:17:00|1313.18|1309.18|1311.97|1307.97|1313.44|1309.44|1311.88|1307.88|33
1620868630000|2021-05-13 01:17:10|1311.77|1307.77|1312.49|1308.49|1312.49|1308.49|1311.7|1307.7|25
1620868640000|2021-05-13 01:17:20|1312.52|1308.52|1314.92|1310.92|1315.77|1311.77|1312.52|1308.52|30
1620868650000|2021-05-13 01:17:30|1314.93|1310.93|1315.84|1311.84|1315.94|1311.94|1314.93|1310.93|25
1620868660000|2021-05-13 01:17:40|1315.94|1311.94|1316.37|1312.37|1316.44|1312.44|1315.94|1311.94|20
1620868670000|2021-05-13 01:17:50|1316.38|1312.38|1316.45|1312.45|1317.47|1313.47|1316.15|1312.15|31
1620868680000|2021-05-13 01:18:00|1316.39|1312.39|1317.29|1313.29|1317.36|1313.36|1316.31|1312.31|24
1620868690000|2021-05-13 01:18:10|1317.31|1313.31|1317.42|1313.42|1317.45|1313.45|1317.16|1313.16|15
1620868700000|2021-05-13 01:18:20|1317.37|1313.37|1316.65|1312.65|1317.99|1313.99|1316.53|1312.53|28
1620868710000|2021-05-13 01:18:30|1316.66|1312.66|1317.53|1313.53|1317.53|1313.53|1316.26|1312.26|27
1620868720000|2021-05-13 01:18:40|1317.55|1313.55|1317.78|1313.78|1317.78|1313.78|1316.76|1312.76|36
1620868730000|2021-05-13 01:18:50|1318.03|1314.03|1317.88|1313.88|1318.08|1314.08|1317.87|1313.87|23
1620868740000|2021-05-13 01:19:00|1317.94|1313.94|1317.68|1313.68|1318.04|1314.04|1317.28|1313.28|35
1620868750000|2021-05-13 01:19:10|1317.46|1313.46|1316.59|1312.59|1318.19|1314.19|1316.59|1312.59|33
1620868760000|2021-05-13 01:19:20|1316.82|1312.82|1315.32|1311.32|1316.82|1312.82|1315.32|1311.32|34
1620868770000|2021-05-13 01:19:30|1315.41|1311.41|1314.53|1310.53|1315.41|1311.41|1314.42|1310.42|33
1620868780000|2021-05-13 01:19:40|1314.52|1310.52|1313.18|1309.18|1314.79|1310.79|1313.09|1309.09|36
1620868790000|2021-05-13 01:19:50|1313.07|1309.07|1313.66|1309.66|1313.93|1309.93|1312.56|1308.56|35
1620868800000|2021-05-13 01:20:00|1313.87|1309.87|1313.59|1309.59|1314.21|1310.21|1313.39|1309.39|24
1620868810000|2021-05-13 01:20:10|1313.56|1309.56|1312.45|1308.45|1313.56|1309.56|1312.26|1308.26|25
1620868820000|2021-05-13 01:20:20|1312.44|1308.44|1312.02|1308.02|1312.55|1308.55|1311.94|1307.94|18
1620868830000|2021-05-13 01:20:30|1311.88|1307.88|1310.41|1306.41|1311.88|1307.88|1310.41|1306.41|34
1620868840000|2021-05-13 01:20:40|1310.3|1306.3|1310.42|1306.42|1310.58|1306.58|1309.7|1305.7|29
1620868850000|2021-05-13 01:20:50|1310.52|1306.52|1310.66|1306.66|1311.34|1307.34|1310.32|1306.32|23
1620868860000|2021-05-13 01:21:00|1310.72|1306.72|1311.48|1307.48|1311.96|1307.96|1310.51|1306.51|30
1620868870000|2021-05-13 01:21:10|1312.09|1308.09|1313.66|1309.66|1314.06|1310.06|1311.64|1307.64|28
1620868880000|2021-05-13 01:21:20|1313.73|1309.73|1313.65|1309.65|1313.84|1309.84|1313.26|1309.26|22
1620868890000|2021-05-13 01:21:30|1313.68|1309.68|1315.39|1311.39|1315.46|1311.46|1313.68|1309.68|16
1620868900000|2021-05-13 01:21:40|1315.36|1311.36|1315.22|1311.22|1315.38|1311.38|1315.14|1311.14|19
1620868910000|2021-05-13 01:21:50|1315.32|1311.32|1315.11|1311.11|1315.62|1311.62|1315.11|1311.11|22
1620868920000|2021-05-13 01:22:00|1315.99|1311.99|1316.34|1312.34|1316.68|1312.68|1315.78|1311.78|30
1620868930000|2021-05-13 01:22:10|1316.35|1312.35|1317.12|1313.12|1317.29|1313.29|1316.35|1312.35|16
1620868940000|2021-05-13 01:22:20|1317.13|1313.13|1317.19|1313.19|1317.19|1313.19|1316.98|1312.98|20
1620868950000|2021-05-13 01:22:30|1317.06|1313.06|1317.05|1313.05|1317.14|1313.14|1316.98|1312.98|10
1620868960000|2021-05-13 01:22:40|1317.04|1313.04|1317.32|1313.32|1317.32|1313.32|1316.15|1312.15|30
1620868970000|2021-05-13 01:22:50|1317.31|1313.31|1317.28|1313.28|1317.98|1313.98|1317.28|1313.28|27
1620868980000|2021-05-13 01:23:00|1317.32|1313.32|1317.68|1313.68|1317.68|1313.68|1317.32|1313.32|25
1620868990000|2021-05-13 01:23:10|1317.7|1313.7|1317.79|1313.79|1318.1|1314.1|1317.64|1313.64|29
1620869000000|2021-05-13 01:23:20|1317.76|1313.76|1317.33|1313.33|1317.97|1313.97|1317.29|1313.29|27
1620869010000|2021-05-13 01:23:30|1317.3|1313.3|1317.36|1313.36|1317.37|1313.37|1317.18|1313.18|17
1620869020000|2021-05-13 01:23:40|1317.44|1313.44|1316.63|1312.63|1317.64|1313.64|1316.63|1312.63|24
1620869030000|2021-05-13 01:23:50|1316.92|1312.92|1316.46|1312.46|1316.92|1312.92|1315.67|1311.67|33
1620869040000|2021-05-13 01:24:00|1316.47|1312.47|1316.8|1312.8|1317.22|1313.22|1315.6|1311.6|31
1620869050000|2021-05-13 01:24:10|1316.81|1312.81|1314.6|1310.6|1317.16|1313.16|1314.6|1310.6|18
1620869070000|2021-05-13 01:24:30|1316.22|1312.22|1319.07|1315.07|1319.24|1315.24|1316.22|1312.22|10
1620869080000|2021-05-13 01:24:40|1319.64|1315.64|1319.76|1315.76|1319.76|1315.76|1319.64|1315.64|2
1620869090000|2021-05-13 01:24:50|1319.53|1315.53|1319.72|1315.72|1319.72|1315.72|1319.53|1315.53|2
1620869100000|2021-05-13 01:25:00|1319.9|1315.9|1320.03|1316.03|1320.28|1316.28|1319.9|1315.9|3
1620869110000|2021-05-13 01:25:10|1319.36|1315.36|1318.24|1314.24|1319.36|1315.36|1318.24|1314.24|9
1620869120000|2021-05-13 01:25:20|1318.86|1314.86|1318.55|1314.55|1318.86|1314.86|1318.46|1314.46|35
1620869130000|2021-05-13 01:25:30|1318.51|1314.51|1318.74|1314.74|1318.74|1314.74|1318.19|1314.19|26
1620869140000|2021-05-13 01:25:40|1318.71|1314.71|1317.63|1313.63|1318.71|1314.71|1317.63|1313.63|12
1620869150000|2021-05-13 01:25:50|1318.93|1314.93|1319.07|1315.07|1319.3|1315.3|1318.58|1314.58|5
1620869160000|2021-05-13 01:26:00|1319.27|1315.27|1319.64|1315.64|1319.64|1315.64|1319.27|1315.27|9
1620869170000|2021-05-13 01:26:10|1319.47|1315.47|1318.9|1314.9|1319.75|1315.75|1318.9|1314.9|9
1620869180000|2021-05-13 01:26:20|1319.03|1315.03|1319.66|1315.66|1319.66|1315.66|1319.03|1315.03|6
1620869190000|2021-05-13 01:26:30|1320.79|1316.79|1321.49|1317.49|1321.53|1317.53|1320.79|1316.79|6
1620869200000|2021-05-13 01:26:40|1321.66|1317.66|1322.09|1318.09|1322.76|1318.76|1321.66|1317.66|9
1620869210000|2021-05-13 01:26:50|1322.29|1318.29|1322.5|1318.5|1322.5|1318.5|1320.93|1316.93|5
1620869220000|2021-05-13 01:27:00|1322.42|1318.42|1327.27|1323.27|1327.27|1323.27|1322.42|1318.42|17
1620869230000|2021-05-13 01:27:10|1327.5|1323.5|1329.71|1325.71|1330.55|1326.55|1327.22|1323.22|16
1620869240000|2021-05-13 01:27:20|1329.64|1325.64|1330.34|1326.34|1330.45|1326.45|1329.51|1325.51|35
1620869250000|2021-05-13 01:27:30|1330.29|1326.29|1330.71|1326.71|1330.76|1326.76|1330.17|1326.17|27
1620869260000|2021-05-13 01:27:40|1330.73|1326.73|1331.92|1327.92|1331.92|1327.92|1330.73|1326.73|29
1620869270000|2021-05-13 01:27:50|1331.93|1327.93|1330.85|1326.85|1331.93|1327.93|1330.36|1326.36|29
1620869280000|2021-05-13 01:28:00|1330.76|1326.76|1329.48|1325.48|1330.87|1326.87|1328.84|1324.84|38
1620869290000|2021-05-13 01:28:10|1329.5|1325.5|1329.25|1325.25|1329.75|1325.75|1329.19|1325.19|21
1620869300000|2021-05-13 01:28:20|1329.28|1325.28|1330.49|1326.49|1330.49|1326.49|1329.28|1325.28|16
1620869310000|2021-05-13 01:28:30|1330.67|1326.67|1333.96|1329.96|1333.97|1329.97|1330.51|1326.51|36
1620869320000|2021-05-13 01:28:40|1333.98|1329.98|1333.52|1329.52|1334.28|1330.28|1333.21|1329.21|26
1620869330000|2021-05-13 01:28:50|1333.5|1329.5|1334.04|1330.04|1334.86|1330.86|1333.45|1329.45|29
1620869340000|2021-05-13 01:29:00|1333.9|1329.9|1334.06|1330.06|1334.18|1330.18|1332.71|1328.71|25
1620869350000|2021-05-13 01:29:10|1334.61|1330.61|1336.02|1332.02|1337.76|1333.76|1334.61|1330.61|32
1620869360000|2021-05-13 01:29:20|1336.23|1332.23|1333.16|1329.16|1336.56|1332.56|1332.91|1328.91|38
1620869370000|2021-05-13 01:29:30|1333.24|1329.24|1332.26|1328.26|1333.68|1329.68|1332.25|1328.25|33
1620869380000|2021-05-13 01:29:40|1332.27|1328.27|1331.89|1327.89|1333.1|1329.1|1331.17|1327.17|31
1620869390000|2021-05-13 01:29:50|1331.91|1327.91|1334.31|1330.31|1334.31|1330.31|1331.91|1327.91|35
1620869400000|2021-05-13 01:30:00|1334.38|1330.38|1334.32|1330.32|1334.67|1330.67|1333.61|1329.61|33
1620869410000|2021-05-13 01:30:10|1334.29|1330.29|1333.8|1329.8|1334.41|1330.41|1333.61|1329.61|27
1620869420000|2021-05-13 01:30:20|1334.2|1330.2|1331.2|1327.2|1334.2|1330.2|1331.2|1327.2|28
1620869430000|2021-05-13 01:30:30|1331.19|1327.19|1327.45|1323.45|1331.19|1327.19|1327.45|1323.45|15
1620869440000|2021-05-13 01:30:40|1327.26|1323.26|1326.99|1322.99|1327.26|1323.26|1326.99|1322.99|3
1620869450000|2021-05-13 01:30:50|1327|1323|1321.28|1317.28|1327.22|1323.22|1320.64|1316.64|31
1620869460000|2021-05-13 01:31:00|1321.2|1317.2|1321.08|1317.08|1322.54|1318.54|1319.94|1315.94|40
1620869470000|2021-05-13 01:31:10|1320.42|1316.42|1320.83|1316.83|1321.3|1317.3|1319.87|1315.87|39
1620869480000|2021-05-13 01:31:20|1320.72|1316.72|1318.14|1314.14|1320.73|1316.73|1318.14|1314.14|39
1620869490000|2021-05-13 01:31:30|1318.17|1314.17|1314.42|1310.42|1318.17|1314.17|1314.39|1310.39|35
1620869500000|2021-05-13 01:31:40|1314.27|1310.27|1315.08|1311.08|1315.21|1311.21|1314.19|1310.19|38
1620869510000|2021-05-13 01:31:50|1315.29|1311.29|1313.99|1309.99|1315.47|1311.47|1312.92|1308.92|40
1620869520000|2021-05-13 01:32:00|1313.94|1309.94|1313.83|1309.83|1314.52|1310.52|1313.81|1309.81|38
1620869530000|2021-05-13 01:32:10|1313.76|1309.76|1308.6|1304.6|1313.76|1309.76|1308.27|1304.27|34
1620869540000|2021-05-13 01:32:20|1308.43|1304.43|1310.47|1306.47|1311.07|1307.07|1308.27|1304.27|17
1620869550000|2021-05-13 01:32:30|1310.48|1306.48|1309.87|1305.87|1311|1307|1309.72|1305.72|16
1620869560000|2021-05-13 01:32:40|1309.81|1305.81|1306.58|1302.58|1309.81|1305.81|1306.45|1302.45|37
1620869570000|2021-05-13 01:32:50|1306.45|1302.45|1307.17|1303.17|1308.24|1304.24|1306.45|1302.45|19
1620869580000|2021-05-13 01:33:00|1307.31|1303.31|1306.41|1302.41|1307.39|1303.39|1305.65|1301.65|31
1620869590000|2021-05-13 01:33:10|1307.15|1303.15|1307.73|1303.73|1307.73|1303.73|1307.15|1303.15|16
1620869600000|2021-05-13 01:33:20|1307.72|1303.72|1307.84|1303.84|1308.25|1304.25|1307.34|1303.34|25
1620869610000|2021-05-13 01:33:30|1307.66|1303.66|1307.58|1303.58|1308.26|1304.26|1307.52|1303.52|32
1620869620000|2021-05-13 01:33:40|1307.59|1303.59|1307.35|1303.35|1307.94|1303.94|1307.32|1303.32|30
1620869630000|2021-05-13 01:33:50|1307.34|1303.34|1308.62|1304.62|1308.84|1304.84|1307.31|1303.31|33
1620869640000|2021-05-13 01:34:00|1308.61|1304.61|1308.17|1304.17|1308.68|1304.68|1307.77|1303.77|26
1620869650000|2021-05-13 01:34:10|1308.18|1304.18|1310.21|1306.21|1310.81|1306.81|1308.18|1304.18|32
1620869660000|2021-05-13 01:34:20|1310.24|1306.24|1310.66|1306.66|1310.66|1306.66|1308.9|1304.9|33
1620869670000|2021-05-13 01:34:30|1310.69|1306.69|1308.85|1304.85|1310.69|1306.69|1308.85|1304.85|18
1620869680000|2021-05-13 01:34:40|1309.35|1305.35|1312.01|1308.01|1312.05|1308.05|1309.35|1305.35|21
1620869690000|2021-05-13 01:34:50|1311.84|1307.84|1311.39|1307.39|1312.26|1308.26|1311.34|1307.34|27
1620869700000|2021-05-13 01:35:00|1311.41|1307.41|1308.84|1304.84|1311.56|1307.56|1308.71|1304.71|32
1620869710000|2021-05-13 01:35:10|1308.72|1304.72|1308.32|1304.32|1309.2|1305.2|1308.03|1304.03|37
1620869720000|2021-05-13 01:35:20|1308.09|1304.09|1306.32|1302.32|1308.52|1304.52|1306.14|1302.14|35
1620869730000|2021-05-13 01:35:30|1306.41|1302.41|1305.75|1301.75|1306.41|1302.41|1305.46|1301.46|33
1620869740000|2021-05-13 01:35:40|1305.8|1301.8|1305.44|1301.44|1305.83|1301.83|1305.27|1301.27|36
1620869750000|2021-05-13 01:35:50|1305.4|1301.4|1304.96|1300.96|1305.4|1301.4|1304.68|1300.68|32
1620869760000|2021-05-13 01:36:00|1304.97|1300.97|1304.8|1300.8|1305.08|1301.08|1304.6|1300.6|29
1620869770000|2021-05-13 01:36:10|1304.76|1300.76|1304.44|1300.44|1304.82|1300.82|1303.76|1299.76|22
1620869780000|2021-05-13 01:36:20|1304.5|1300.5|1303.73|1299.73|1304.75|1300.75|1303.73|1299.73|34
1620869790000|2021-05-13 01:36:30|1303.79|1299.79|1302.78|1298.78|1303.89|1299.89|1302.77|1298.77|32
1620869800000|2021-05-13 01:36:40|1302.8|1298.8|1301.45|1297.45|1302.89|1298.89|1300.14|1296.14|31
1620869810000|2021-05-13 01:36:50|1300.71|1296.71|1299.52|1295.52|1301.16|1297.16|1299.21|1295.21|34
1620869820000|2021-05-13 01:37:00|1299.83|1295.83|1300.93|1296.93|1301.81|1297.81|1299.44|1295.44|33
1620869830000|2021-05-13 01:37:10|1300.99|1296.99|1304.05|1300.05|1304.05|1300.05|1300.7|1296.7|32
1620869840000|2021-05-13 01:37:20|1303.91|1299.91|1306.75|1302.75|1306.79|1302.79|1303.91|1299.91|37
1620869850000|2021-05-13 01:37:30|1306.96|1302.96|1305.36|1301.36|1306.98|1302.98|1305.26|1301.26|32
1620869860000|2021-05-13 01:37:40|1305.39|1301.39|1307.56|1303.56|1308.59|1304.59|1305.39|1301.39|37
1620869870000|2021-05-13 01:37:50|1308.04|1304.04|1306.73|1302.73|1308.27|1304.27|1306.04|1302.04|39
1620869880000|2021-05-13 01:38:00|1306.88|1302.88|1306.32|1302.32|1306.96|1302.96|1305.55|1301.55|35
1620869890000|2021-05-13 01:38:10|1306.22|1302.22|1304.42|1300.42|1306.33|1302.33|1304.42|1300.42|33
1620869900000|2021-05-13 01:38:20|1304.57|1300.57|1303.52|1299.52|1308.71|1301.3|1302.78|1297.12|37
1620869910000|2021-05-13 01:38:30|1303.39|1299.39|1302.87|1298.87|1308.71|1299.69|1302.67|1297.33|37
1620869920000|2021-05-13 01:38:40|1303.45|1299.45|1300.89|1296.89|1308.71|1300.03|1300.47|1296.47|37
1620869930000|2021-05-13 01:38:50|1300.92|1296.92|1302.47|1298.47|1302.91|1298.91|1300.62|1296.62|33
1620869940000|2021-05-13 01:39:00|1301.96|1297.96|1302.05|1298.05|1302.91|1298.91|1301.93|1297.93|30
1620869950000|2021-05-13 01:39:10|1302.02|1298.02|1301.7|1297.7|1302.44|1298.44|1301.46|1297.46|35
1620869960000|2021-05-13 01:39:20|1301.71|1297.71|1303.24|1299.24|1303.36|1299.36|1301.63|1297.63|32
1620869970000|2021-05-13 01:39:30|1303.28|1299.28|1304.21|1300.21|1304.25|1300.25|1303.27|1299.27|31
1620869980000|2021-05-13 01:39:40|1304.23|1300.23|1305.17|1301.17|1305.59|1301.59|1304.16|1300.16|38
1620869990000|2021-05-13 01:39:50|1305.15|1301.15|1305.17|1301.17|1305.68|1301.68|1305.1|1301.1|30
1620870000000|2021-05-13 01:40:00|1305.47|1301.47|1308.86|1304.86|1308.86|1304.86|1305.2|1301.2|33
1620870010000|2021-05-13 01:40:10|1309.16|1305.16|1310|1306|1310.4|1306.4|1309.16|1305.16|26
1620870020000|2021-05-13 01:40:20|1310.01|1306.01|1310.94|1306.94|1310.94|1306.94|1309.47|1305.47|26
1620870030000|2021-05-13 01:40:30|1310.93|1306.93|1311.19|1307.19|1311.48|1307.48|1310.78|1306.78|26
1620870040000|2021-05-13 01:40:40|1311.22|1307.22|1310.2|1306.2|1311.36|1307.36|1310.14|1306.14|16
1620870050000|2021-05-13 01:40:50|1310.27|1306.27|1311.12|1307.12|1311.42|1307.42|1310.25|1306.25|17
1620870060000|2021-05-13 01:41:00|1311.23|1307.23|1310.13|1306.13|1311.23|1307.23|1310.12|1306.12|19
1620870070000|2021-05-13 01:41:10|1310.05|1306.05|1312.73|1308.73|1312.97|1308.97|1309.94|1305.94|34
1620870080000|2021-05-13 01:41:20|1312.77|1308.77|1312.82|1308.82|1313.08|1309.08|1312.58|1308.58|21
1620870090000|2021-05-13 01:41:30|1312.89|1308.89|1314.38|1310.38|1314.52|1310.52|1312.87|1308.87|29
1620870100000|2021-05-13 01:41:40|1314.32|1310.32|1313.12|1309.12|1314.45|1310.45|1312.97|1308.97|23
1620870110000|2021-05-13 01:41:50|1313.14|1309.14|1313.39|1309.39|1314.44|1310.44|1313.14|1309.14|23
1620870120000|2021-05-13 01:42:00|1313.41|1309.41|1315.02|1311.02|1315.02|1311.02|1313.41|1309.41|35
1620870130000|2021-05-13 01:42:10|1315.06|1311.06|1314.12|1310.12|1315.12|1311.12|1313.39|1309.39|26
1620870140000|2021-05-13 01:42:20|1314.46|1310.46|1314.06|1310.06|1314.52|1310.52|1314.06|1310.06|34
1620870150000|2021-05-13 01:42:30|1314.04|1310.04|1315.1|1311.1|1315.1|1311.1|1314.04|1310.04|35
1620870160000|2021-05-13 01:42:40|1315.14|1311.14|1314.39|1310.39|1315.14|1311.14|1314.14|1310.14|33
1620870170000|2021-05-13 01:42:50|1314.33|1310.33|1315.01|1311.01|1315.2|1311.2|1314.33|1310.33|26
1620870180000|2021-05-13 01:43:00|1315|1311|1314.34|1310.34|1315.01|1311.01|1314.29|1310.29|23
1620870190000|2021-05-13 01:43:10|1314.5|1310.5|1315.14|1311.14|1315.56|1311.56|1314.5|1310.5|25
1620870200000|2021-05-13 01:43:20|1315.11|1311.11|1314.7|1310.7|1315.11|1311.11|1314.67|1310.67|11
1620870210000|2021-05-13 01:43:30|1314.31|1310.31|1314.4|1310.4|1314.58|1310.58|1314.31|1310.31|13
1620870220000|2021-05-13 01:43:40|1314.39|1310.39|1313.89|1309.89|1314.76|1310.76|1313.89|1309.89|24
1620870230000|2021-05-13 01:43:50|1313.75|1309.75|1312.43|1308.43|1313.75|1309.75|1312.36|1308.36|21
1620870240000|2021-05-13 01:44:00|1312.21|1308.21|1308.53|1304.53|1312.75|1308.75|1307.86|1303.86|36
1620870250000|2021-05-13 01:44:10|1307.47|1303.47|1307.84|1303.84|1308.07|1304.07|1305.81|1301.81|38
1620870260000|2021-05-13 01:44:20|1307.79|1303.79|1306.88|1302.88|1308.06|1304.06|1306.84|1302.84|33
1620870270000|2021-05-13 01:44:30|1306.89|1302.89|1305.71|1301.71|1307.28|1303.28|1305.71|1301.71|22
1620870280000|2021-05-13 01:44:40|1305.64|1301.64|1303.77|1299.77|1305.68|1301.68|1303.37|1299.37|20
1620870290000|2021-05-13 01:44:50|1303.61|1299.61|1305.02|1301.02|1305.02|1301.02|1302.94|1298.94|31
1620870300000|2021-05-13 01:45:00|1304.75|1300.75|1305.86|1301.86|1305.86|1301.86|1304.66|1300.66|30
1620870310000|2021-05-13 01:45:10|1305.87|1301.87|1307.43|1303.43|1307.67|1303.67|1305.87|1301.87|37
1620870320000|2021-05-13 01:45:20|1307.14|1303.14|1308.51|1304.51|1309.29|1305.29|1306.38|1302.38|35
1620870330000|2021-05-13 01:45:30|1312.79|1308.79|1312.43|1308.43|1315.21|1310.19|1311.88|1305.18|36
1620870340000|2021-05-13 01:45:40|1312.44|1308.44|1315.86|1311.86|1317.5|1313.5|1309.98|1305.98|29
1620870350000|2021-05-13 01:45:50|1315.71|1311.71|1315.32|1311.32|1316.21|1312.21|1314.85|1310.85|32
1620870360000|2021-05-13 01:46:00|1315.26|1311.26|1316.86|1312.86|1317.59|1313.59|1315.09|1311.09|35
1620870370000|2021-05-13 01:46:10|1316.65|1312.65|1316.58|1312.58|1316.65|1312.65|1316.21|1312.21|31
1620870380000|2021-05-13 01:46:20|1316.56|1312.56|1316.54|1312.54|1316.64|1312.64|1315.05|1311.05|35
1620870390000|2021-05-13 01:46:30|1316.53|1312.53|1316.26|1312.26|1316.53|1312.53|1315.92|1311.92|31
1620870400000|2021-05-13 01:46:40|1316.25|1312.25|1315.82|1311.82|1316.69|1312.69|1315.74|1311.74|32
1620870410000|2021-05-13 01:46:50|1315.77|1311.77|1315.11|1311.11|1315.78|1311.78|1315.11|1311.11|37
1620870420000|2021-05-13 01:47:00|1315.12|1311.12|1315.17|1311.17|1315.69|1311.69|1314.75|1310.75|33
1620870430000|2021-05-13 01:47:10|1314.63|1310.63|1315.32|1311.32|1315.32|1311.32|1314.36|1310.36|25
1620870440000|2021-05-13 01:47:20|1315.33|1311.33|1315.95|1311.95|1316.04|1312.04|1315.23|1311.23|34
1620870450000|2021-05-13 01:47:30|1315.59|1311.59|1316.14|1312.14|1316.14|1312.14|1315.51|1311.51|28
1620870460000|2021-05-13 01:47:40|1316.13|1312.13|1317.94|1313.94|1318.16|1314.16|1315.24|1311.24|29
1620870470000|2021-05-13 01:47:50|1317.98|1313.98|1320.47|1316.47|1320.6|1316.6|1317.98|1313.98|28
1620870480000|2021-05-13 01:48:00|1320.45|1316.45|1319.55|1315.55|1320.45|1316.45|1319.5|1315.5|29
1620870490000|2021-05-13 01:48:10|1319.5|1315.5|1319.7|1315.7|1320.24|1316.24|1318.52|1314.52|35
1620870500000|2021-05-13 01:48:20|1319.47|1315.47|1320.87|1316.87|1321.7|1317.7|1319.44|1315.44|33
1620870510000|2021-05-13 01:48:30|1320.94|1316.94|1320.85|1316.85|1321.88|1317.88|1320.85|1316.85|32
1620870520000|2021-05-13 01:48:40|1320.83|1316.83|1321.02|1317.02|1321.21|1317.21|1320.58|1316.58|29
1620870530000|2021-05-13 01:48:50|1321.01|1317.01|1321.89|1317.89|1321.89|1317.89|1320.85|1316.85|31
1620870540000|2021-05-13 01:49:00|1321.91|1317.91|1320.18|1316.18|1321.96|1317.96|1320.11|1316.11|34
1620870550000|2021-05-13 01:49:10|1320.32|1316.32|1319.84|1315.84|1320.32|1316.32|1319.4|1315.4|27
1620870560000|2021-05-13 01:49:20|1319.94|1315.94|1318.78|1314.78|1320.88|1316.88|1318.78|1314.78|35
1620870570000|2021-05-13 01:49:30|1318.71|1314.71|1317.78|1313.78|1318.71|1314.71|1317.7|1313.7|23
1620870580000|2021-05-13 01:49:40|1317.05|1313.05|1316.25|1312.25|1317.05|1313.05|1316.23|1312.23|34
1620870590000|2021-05-13 01:49:50|1316.31|1312.31|1314.61|1310.61|1316.6|1312.6|1313.59|1309.59|33
1620870600000|2021-05-13 01:50:00|1314.73|1310.73|1314.88|1310.88|1314.96|1310.96|1313.97|1309.97|29
1620870610000|2021-05-13 01:50:10|1314.95|1310.95|1314.91|1310.91|1315.01|1311.01|1314.08|1310.08|26
1620870620000|2021-05-13 01:50:20|1314.96|1310.96|1314.97|1310.97|1314.97|1310.97|1314.37|1310.37|26
1620870630000|2021-05-13 01:50:30|1315|1311|1314.41|1310.41|1315|1311|1314.32|1310.32|15
1620870640000|2021-05-13 01:50:40|1314.44|1310.44|1313.96|1309.96|1314.45|1310.45|1313.96|1309.96|19
1620870650000|2021-05-13 01:50:50|1313.92|1309.92|1313.28|1309.28|1313.97|1309.97|1313.23|1309.23|30
1620870660000|2021-05-13 01:51:00|1313.25|1309.25|1313.95|1309.95|1314.88|1310.88|1313.25|1309.25|35
1620870670000|2021-05-13 01:51:10|1314.04|1310.04|1315.06|1311.06|1315.7|1311.7|1314.04|1310.04|33
1620870680000|2021-05-13 01:51:20|1315.58|1311.58|1314.64|1310.64|1315.95|1311.95|1313.82|1309.82|28
1620870690000|2021-05-13 01:51:30|1314.88|1310.88|1315.11|1311.11|1315.86|1311.86|1314.82|1310.82|29
1620870700000|2021-05-13 01:51:40|1315.14|1311.14|1315.52|1311.52|1315.64|1311.64|1315.12|1311.12|22
1620870710000|2021-05-13 01:51:50|1315.55|1311.55|1315.57|1311.57|1315.57|1311.57|1315.04|1311.04|23
1620870720000|2021-05-13 01:52:00|1315.59|1311.59|1316.07|1312.07|1316.4|1312.4|1315.3|1311.3|26
1620870730000|2021-05-13 01:52:10|1315.48|1311.48|1316.16|1312.16|1316.22|1312.22|1315.12|1311.12|34
1620870740000|2021-05-13 01:52:20|1316.15|1312.15|1315.02|1311.02|1316.15|1312.15|1315.01|1311.01|26
1620870750000|2021-05-13 01:52:30|1315.08|1311.08|1312.61|1308.61|1315.52|1311.52|1312.61|1308.61|31
1620870760000|2021-05-13 01:52:40|1312.56|1308.56|1312.44|1308.44|1312.67|1308.67|1312.39|1308.39|18
1620870770000|2021-05-13 01:52:50|1312.29|1308.29|1313.29|1309.29|1313.29|1309.29|1311.83|1307.83|27
1620870780000|2021-05-13 01:53:00|1313.27|1309.27|1313.39|1309.39|1313.39|1309.39|1312.47|1308.47|30
1620870790000|2021-05-13 01:53:10|1313.6|1309.6|1314.3|1310.3|1314.36|1310.36|1313.6|1309.6|38
1620870800000|2021-05-13 01:53:20|1314.31|1310.31|1316.26|1312.26|1316.26|1312.26|1313.52|1309.52|34
1620870810000|2021-05-13 01:53:30|1316.39|1312.39|1316.58|1312.58|1316.88|1312.88|1315.8|1311.8|30
1620870820000|2021-05-13 01:53:40|1315.92|1311.92|1315.87|1311.87|1317.06|1313.06|1315.44|1311.44|22
1620870830000|2021-05-13 01:53:50|1315.43|1311.43|1315.74|1311.74|1315.87|1311.87|1315.25|1311.25|33
1620870840000|2021-05-13 01:54:00|1315.6|1311.6|1315.41|1311.41|1315.61|1311.61|1315.15|1311.15|32
1620870850000|2021-05-13 01:54:10|1315.18|1311.18|1315.87|1311.87|1316.67|1312.67|1315.18|1311.18|30
1620870860000|2021-05-13 01:54:20|1315.86|1311.86|1316.35|1312.35|1316.56|1312.56|1315.69|1311.69|28
1620870870000|2021-05-13 01:54:30|1316.4|1312.4|1317.18|1313.18|1317.97|1313.97|1316.39|1312.39|35
1620870880000|2021-05-13 01:54:40|1317.17|1313.17|1317.33|1313.33|1317.41|1313.41|1316.78|1312.78|25
1620870890000|2021-05-13 01:54:50|1317.27|1313.27|1316.44|1312.44|1317.31|1313.31|1316.28|1312.28|32
1620870900000|2021-05-13 01:55:00|1316.48|1312.48|1313.12|1309.12|1317.38|1313.38|1313.08|1309.08|31
1620870910000|2021-05-13 01:55:10|1313.11|1309.11|1312.46|1308.46|1313.12|1309.12|1311.93|1307.93|26
1620870920000|2021-05-13 01:55:20|1312.08|1308.08|1313.17|1309.17|1313.17|1309.17|1311.98|1307.98|36
1620870930000|2021-05-13 01:55:30|1313.72|1309.72|1313.25|1309.25|1313.72|1309.72|1312.94|1308.94|29
1620870940000|2021-05-13 01:55:40|1312.39|1308.39|1312.33|1308.33|1313.16|1309.16|1312.32|1308.32|37
1620870950000|2021-05-13 01:55:50|1312.64|1308.64|1312.07|1308.07|1312.64|1308.64|1312.07|1308.07|12
1620870960000|2021-05-13 01:56:00|1312.1|1308.1|1311.55|1307.55|1312.47|1308.47|1311.41|1307.41|30
1620870970000|2021-05-13 01:56:10|1311.58|1307.58|1309.94|1305.94|1311.58|1307.58|1309.83|1305.83|28
1620870980000|2021-05-13 01:56:20|1309.93|1305.93|1310.21|1306.21|1310.43|1306.43|1309.84|1305.84|34
1620870990000|2021-05-13 01:56:30|1310.23|1306.23|1312.08|1308.08|1312.27|1308.27|1310.23|1306.23|32
1620871000000|2021-05-13 01:56:40|1312.32|1308.32|1313.61|1309.61|1313.68|1309.68|1312.23|1308.23|36
1620871010000|2021-05-13 01:56:50|1313.58|1309.58|1314.21|1310.21|1314.21|1310.21|1313.55|1309.55|17
1620871020000|2021-05-13 01:57:00|1314.28|1310.28|1315.45|1311.45|1315.45|1311.45|1314.28|1310.28|29
1620871030000|2021-05-13 01:57:10|1315.47|1311.47|1316.29|1312.29|1316.97|1312.97|1315.47|1311.47|37
1620871040000|2021-05-13 01:57:20|1316.27|1312.27|1315.84|1311.84|1316.84|1312.84|1315.82|1311.82|27
1620871050000|2021-05-13 01:57:30|1315.86|1311.86|1316.21|1312.21|1316.21|1312.21|1315.47|1311.47|22
1620871060000|2021-05-13 01:57:40|1316.18|1312.18|1317.32|1313.32|1317.32|1313.32|1316.03|1312.03|32
1620871070000|2021-05-13 01:57:50|1317.33|1313.33|1317.41|1313.41|1318.46|1314.46|1316.92|1312.92|34
1620871080000|2021-05-13 01:58:00|1317.5|1313.5|1316.1|1312.1|1318.01|1314.01|1316.07|1312.07|35
1620871090000|2021-05-13 01:58:10|1315.9|1311.9|1314.47|1310.47|1316.06|1312.06|1314.41|1310.41|33
1620871100000|2021-05-13 01:58:20|1314.78|1310.78|1314.99|1310.99|1315.21|1311.21|1314.63|1310.63|23
1620871110000|2021-05-13 01:58:30|1315.21|1311.21|1315.83|1311.83|1316.64|1312.64|1315.21|1311.21|38
1620871120000|2021-05-13 01:58:40|1315.81|1311.81|1315.12|1311.12|1316.02|1312.02|1314.6|1310.6|29
1620871130000|2021-05-13 01:58:50|1315.13|1311.13|1317.21|1313.21|1317.64|1313.64|1315.06|1311.06|28
1620871140000|2021-05-13 01:59:00|1317.28|1313.28|1315.56|1311.56|1318.13|1314.13|1315.53|1311.53|36
1620871150000|2021-05-13 01:59:10|1315.57|1311.57|1315.08|1311.08|1316.04|1312.04|1314.61|1310.61|38
1620871160000|2021-05-13 01:59:20|1315.2|1311.2|1316.05|1312.05|1316.14|1312.14|1314.84|1310.84|34
1620871170000|2021-05-13 01:59:30|1315.99|1311.99|1316.31|1312.31|1316.63|1312.63|1315.9|1311.9|36
1620871180000|2021-05-13 01:59:40|1316.59|1312.59|1316.8|1312.8|1317.08|1313.08|1316.31|1312.31|28
1620871190000|2021-05-13 01:59:50|1316.74|1312.74|1317.47|1313.47|1317.47|1313.47|1316.43|1312.43|27
1620871200000|2021-05-13 02:00:00|1316.91|1312.91|1316.23|1312.23|1317.56|1313.56|1315.99|1311.99|31
1620871210000|2021-05-13 02:00:10|1316.22|1312.22|1314.41|1310.41|1316.5|1312.5|1314.34|1310.34|35
1620871220000|2021-05-13 02:00:20|1313.94|1309.94|1313.99|1309.99|1314.13|1310.13|1312.88|1308.88|35
1620871230000|2021-05-13 02:00:30|1313.13|1309.13|1312.07|1308.07|1314.19|1310.19|1311.27|1307.27|33
1620871240000|2021-05-13 02:00:40|1312.16|1308.16|1312.35|1308.35|1312.75|1308.75|1311.82|1307.82|33
1620871250000|2021-05-13 02:00:50|1312.41|1308.41|1311.99|1307.99|1312.41|1308.41|1311.69|1307.69|30
1620871260000|2021-05-13 02:01:00|1312.16|1308.16|1311.84|1307.84|1312.51|1308.51|1311.82|1307.82|34
1620871270000|2021-05-13 02:01:10|1311.83|1307.83|1309.64|1305.64|1311.83|1307.83|1309.47|1305.47|34
1620871280000|2021-05-13 02:01:20|1310.19|1306.19|1309.62|1305.62|1310.69|1306.69|1309.55|1305.55|35
1620871290000|2021-05-13 02:01:30|1309.63|1305.63|1309.69|1305.69|1310.16|1306.16|1309.61|1305.61|26
1620871300000|2021-05-13 02:01:40|1309.7|1305.7|1309.68|1305.68|1309.93|1305.93|1309.55|1305.55|28
1620871310000|2021-05-13 02:01:50|1309.6|1305.6|1307.9|1303.9|1310.03|1306.03|1307.9|1303.9|19
1620871320000|2021-05-13 02:02:00|1307.88|1303.88|1307.34|1303.34|1308.03|1304.03|1306.54|1302.54|27
1620871330000|2021-05-13 02:02:10|1306.85|1302.85|1306.5|1302.5|1307.37|1303.37|1305.89|1301.89|30
1620871340000|2021-05-13 02:02:20|1306.48|1302.48|1306.08|1302.08|1306.74|1302.74|1305.57|1301.57|31
1620871350000|2021-05-13 02:02:30|1306.16|1302.16|1306.47|1302.47|1307.01|1303.01|1305.89|1301.89|32
1620871360000|2021-05-13 02:02:40|1306.37|1302.37|1307.79|1303.79|1308|1304|1306.28|1302.28|35
1620871370000|2021-05-13 02:02:50|1307.71|1303.71|1311.26|1307.26|1312.29|1308.29|1307.59|1303.59|37
1620871380000|2021-05-13 02:03:00|1311.82|1307.82|1315.6|1311.6|1315.6|1311.6|1311.82|1307.82|38
1620871390000|2021-05-13 02:03:10|1315.89|1311.89|1319.07|1315.07|1319.2|1315.2|1315.89|1311.89|22
1620871400000|2021-05-13 02:03:20|1319.19|1315.19|1317.86|1313.86|1320.09|1316.09|1317.2|1313.2|33
1620871410000|2021-05-13 02:03:30|1317.9|1313.9|1317.2|1313.2|1319.41|1315.41|1317.2|1313.2|32
1620871420000|2021-05-13 02:03:40|1317.17|1313.17|1317.3|1313.3|1317.54|1313.54|1316.94|1312.94|32
1620871430000|2021-05-13 02:03:50|1317.29|1313.29|1318.33|1314.33|1318.34|1314.34|1317.13|1313.13|26
1620871440000|2021-05-13 02:04:00|1318.26|1314.26|1317.36|1313.36|1318.26|1314.26|1317.15|1313.15|31
1620871450000|2021-05-13 02:04:10|1317.35|1313.35|1316.98|1312.98|1317.91|1313.91|1316.89|1312.89|30
1620871460000|2021-05-13 02:04:20|1316.96|1312.96|1316.22|1312.22|1316.96|1312.96|1315.78|1311.78|32
1620871470000|2021-05-13 02:04:30|1316.29|1312.29|1315.06|1311.06|1316.54|1312.54|1315|1311|34
1620871480000|2021-05-13 02:04:40|1314.87|1310.87|1314.8|1310.8|1314.87|1310.87|1313.89|1309.89|33
1620871490000|2021-05-13 02:04:50|1314.99|1310.99|1314.15|1310.15|1315.43|1311.43|1314.15|1310.15|35
1620871500000|2021-05-13 02:05:00|1314.08|1310.08|1312.38|1308.38|1314.31|1310.31|1312.38|1308.38|36
1620871510000|2021-05-13 02:05:10|1312.29|1308.29|1312.15|1308.15|1312.43|1308.43|1311.82|1307.82|33
1620871520000|2021-05-13 02:05:20|1312.1|1308.1|1313.16|1309.16|1313.16|1309.16|1311.72|1307.72|31
1620871530000|2021-05-13 02:05:30|1313.49|1309.49|1313.75|1309.75|1314.01|1310.01|1312.81|1308.81|34
1620871540000|2021-05-13 02:05:40|1313.7|1309.7|1314.45|1310.45|1315.23|1311.23|1313.7|1309.7|32
1620871550000|2021-05-13 02:05:50|1314.88|1310.88|1314.38|1310.38|1315.02|1311.02|1313.69|1309.69|39
1620871560000|2021-05-13 02:06:00|1314.37|1310.37|1314.48|1310.48|1314.73|1310.73|1314.04|1310.04|39
1620871570000|2021-05-13 02:06:10|1314.45|1310.45|1314.01|1310.01|1314.57|1310.57|1312.38|1308.38|35
1620871580000|2021-05-13 02:06:20|1314.03|1310.03|1314.32|1310.32|1314.58|1310.58|1313.81|1309.81|27
1620871590000|2021-05-13 02:06:30|1314.31|1310.31|1314.87|1310.87|1315.41|1311.41|1314.31|1310.31|31
1620871600000|2021-05-13 02:06:40|1314.83|1310.83|1314.37|1310.37|1315.31|1311.31|1314.35|1310.35|35
1620871610000|2021-05-13 02:06:50|1314.35|1310.35|1315.67|1311.67|1315.67|1311.67|1314.19|1310.19|33
1620871620000|2021-05-13 02:07:00|1315.93|1311.93|1317.17|1313.17|1317.17|1313.17|1315.65|1311.65|33
1620871630000|2021-05-13 02:07:10|1317.27|1313.27|1316.38|1312.38|1317.58|1313.58|1316.32|1312.32|31
1620871640000|2021-05-13 02:07:20|1316.37|1312.37|1316.83|1312.83|1316.89|1312.89|1316.21|1312.21|25
1620871650000|2021-05-13 02:07:30|1316.87|1312.87|1316.74|1312.74|1317.44|1313.44|1316.74|1312.74|29
1620871660000|2021-05-13 02:07:40|1316.72|1312.72|1314.9|1310.9|1316.91|1312.91|1314.83|1310.83|31
1620871670000|2021-05-13 02:07:50|1314.89|1310.89|1315.58|1311.58|1315.58|1311.58|1314.89|1310.89|31
1620871680000|2021-05-13 02:08:00|1315.61|1311.61|1316.59|1312.59|1316.63|1312.63|1315.61|1311.61|33
1620871690000|2021-05-13 02:08:10|1316.45|1312.45|1315.63|1311.63|1316.45|1312.45|1315.59|1311.59|37
1620871700000|2021-05-13 02:08:20|1315.64|1311.64|1316.66|1312.66|1316.66|1312.66|1315.5|1311.5|32
1620871710000|2021-05-13 02:08:30|1316.75|1312.75|1315.96|1311.96|1316.75|1312.75|1315.89|1311.89|36
1620871720000|2021-05-13 02:08:40|1315.88|1311.88|1316.63|1312.63|1317|1313|1315.81|1311.81|30
1620871730000|2021-05-13 02:08:50|1316.51|1312.51|1316.81|1312.81|1317.08|1313.08|1316.46|1312.46|34
1620871740000|2021-05-13 02:09:00|1316.97|1312.97|1317.08|1313.08|1317.62|1313.62|1316.58|1312.58|36
1620871750000|2021-05-13 02:09:10|1317.05|1313.05|1317.88|1313.88|1317.88|1313.88|1316.68|1312.68|31
1620871760000|2021-05-13 02:09:20|1318.03|1314.03|1319.48|1315.48|1319.48|1315.48|1318.03|1314.03|22
1620871770000|2021-05-13 02:09:30|1319.5|1315.5|1319.38|1315.38|1319.5|1315.5|1319.31|1315.31|16
1620871780000|2021-05-13 02:09:40|1319.39|1315.39|1318.16|1314.16|1319.89|1315.89|1317.93|1313.93|28
1620871790000|2021-05-13 02:09:50|1318.15|1314.15|1318.12|1314.12|1318.58|1314.58|1317.86|1313.86|34
1620871800000|2021-05-13 02:10:00|1318.17|1314.17|1317.72|1313.72|1318.19|1314.19|1316.97|1312.97|39
1620871810000|2021-05-13 02:10:10|1317.57|1313.57|1317.84|1313.84|1317.87|1313.87|1317.42|1313.42|23
1620871820000|2021-05-13 02:10:20|1317.62|1313.62|1319.5|1315.5|1319.5|1315.5|1316.4|1312.4|37
1620871830000|2021-05-13 02:10:30|1319.28|1315.28|1321.41|1317.41|1321.75|1317.75|1318.09|1314.09|36
1620871840000|2021-05-13 02:10:40|1321.49|1317.49|1321.82|1317.82|1322.63|1318.63|1320.75|1316.75|34
1620871850000|2021-05-13 02:10:50|1321.99|1317.99|1323.04|1319.04|1323.04|1319.04|1320.41|1316.41|26
1620871860000|2021-05-13 02:11:00|1323.08|1319.08|1324.1|1320.1|1324.25|1320.25|1322.96|1318.96|32
1620871870000|2021-05-13 02:11:10|1324.44|1320.44|1325.42|1321.42|1325.69|1321.69|1324.44|1320.44|32
1620871880000|2021-05-13 02:11:20|1325.44|1321.44|1323.65|1319.65|1325.44|1321.44|1323.65|1319.65|37
1620871890000|2021-05-13 02:11:30|1323.53|1319.53|1325.13|1321.13|1325.13|1321.13|1323.12|1319.12|38
1620871900000|2021-05-13 02:11:40|1325.11|1321.11|1325.31|1321.31|1326.33|1322.33|1324.32|1320.32|36
1620871910000|2021-05-13 02:11:50|1325.44|1321.44|1325.1|1321.1|1325.49|1321.49|1324.68|1320.68|31
1620871920000|2021-05-13 02:12:00|1325.14|1321.14|1324.48|1320.48|1325.17|1321.17|1324.38|1320.38|38
1620871930000|2021-05-13 02:12:10|1324.62|1320.62|1324.17|1320.17|1324.69|1320.69|1324.12|1320.12|33
1620871940000|2021-05-13 02:12:20|1324.2|1320.2|1323.42|1319.42|1324.29|1320.29|1322.7|1318.7|34
1620871950000|2021-05-13 02:12:30|1323.46|1319.46|1324.52|1320.52|1325.15|1321.15|1323.46|1319.46|35
1620871960000|2021-05-13 02:12:40|1324.45|1320.45|1326.3|1322.3|1326.34|1322.34|1324.45|1320.45|23
1620871970000|2021-05-13 02:12:50|1326.28|1322.28|1326.63|1322.63|1326.66|1322.66|1326.07|1322.07|27
1620871980000|2021-05-13 02:13:00|1326.65|1322.65|1327.68|1323.68|1327.95|1323.95|1326.32|1322.32|27
1620871990000|2021-05-13 02:13:10|1327.62|1323.62|1327.4|1323.4|1327.78|1323.78|1327.21|1323.21|33
1620872000000|2021-05-13 02:13:20|1327.42|1323.42|1328.43|1324.43|1328.69|1324.69|1327.42|1323.42|36
1620872010000|2021-05-13 02:13:30|1328.42|1324.42|1327.69|1323.69|1328.46|1324.46|1327.68|1323.68|37
1620872020000|2021-05-13 02:13:40|1327.76|1323.76|1328.79|1324.79|1329.2|1325.2|1327.76|1323.76|33
1620872030000|2021-05-13 02:13:50|1328.76|1324.76|1328.44|1324.44|1329.23|1325.23|1328.44|1324.44|31
1620872040000|2021-05-13 02:14:00|1328.4|1324.4|1326.9|1322.9|1328.55|1324.55|1326.9|1322.9|32
1620872050000|2021-05-13 02:14:10|1326.97|1322.97|1328.84|1324.84|1329.06|1325.06|1326.4|1322.4|37
1620872060000|2021-05-13 02:14:20|1328.83|1324.83|1328.54|1324.54|1329.15|1325.15|1328.54|1324.54|33
1620872070000|2021-05-13 02:14:30|1328.48|1324.48|1328.54|1324.54|1328.99|1324.99|1328.18|1324.18|36
1620872080000|2021-05-13 02:14:40|1328.29|1324.29|1328.8|1324.8|1328.81|1324.81|1328.17|1324.17|34
1620872090000|2021-05-13 02:14:50|1328.6|1324.6|1327.79|1323.79|1328.6|1324.6|1327.52|1323.52|32
1620872100000|2021-05-13 02:15:00|1327.61|1323.61|1327.49|1323.49|1328.04|1324.04|1327.4|1323.4|32
1620872110000|2021-05-13 02:15:10|1327.51|1323.51|1326.65|1322.65|1327.71|1323.71|1326.63|1322.63|35
1620872120000|2021-05-13 02:15:20|1326.68|1322.68|1325.97|1321.97|1327.1|1323.1|1325.95|1321.95|33
1620872130000|2021-05-13 02:15:30|1326.01|1322.01|1326.17|1322.17|1326.38|1322.38|1325.94|1321.94|27
1620872140000|2021-05-13 02:15:40|1326.23|1322.23|1326.31|1322.31|1326.88|1322.88|1326.16|1322.16|29
1620872150000|2021-05-13 02:15:50|1326.5|1322.5|1324.79|1320.79|1326.5|1322.5|1324.79|1320.79|35
1620872160000|2021-05-13 02:16:00|1324.27|1320.27|1323.13|1319.13|1324.27|1320.27|1322.83|1318.83|32
1620872170000|2021-05-13 02:16:10|1323.26|1319.26|1322.78|1318.78|1323.28|1319.28|1322.52|1318.52|29
1620872180000|2021-05-13 02:16:20|1322.77|1318.77|1321.69|1317.69|1323.35|1319.35|1321.69|1317.69|31
1620872190000|2021-05-13 02:16:30|1321.68|1317.68|1320.4|1316.4|1321.91|1317.91|1320.38|1316.38|33
1620872200000|2021-05-13 02:16:40|1320.39|1316.39|1321.48|1317.48|1321.56|1317.56|1320.39|1316.39|25
1620872210000|2021-05-13 02:16:50|1321.47|1317.47|1320.94|1316.94|1321.66|1317.66|1320.89|1316.89|29
1620872220000|2021-05-13 02:17:00|1321.3|1317.3|1323.34|1319.34|1323.88|1319.88|1321.3|1317.3|31
1620872230000|2021-05-13 02:17:10|1323.26|1319.26|1324.15|1320.15|1324.2|1320.2|1323.25|1319.25|29
1620872240000|2021-05-13 02:17:20|1324.17|1320.17|1324.79|1320.79|1324.79|1320.79|1324.14|1320.14|27
1620872250000|2021-05-13 02:17:30|1324.85|1320.85|1323.58|1319.58|1324.89|1320.89|1323.21|1319.21|35
1620872260000|2021-05-13 02:17:40|1323.75|1319.75|1323.78|1319.78|1324.18|1320.18|1323.73|1319.73|31
1620872270000|2021-05-13 02:17:50|1323.76|1319.76|1322.78|1318.78|1323.76|1319.76|1322.6|1318.6|35
1620872280000|2021-05-13 02:18:00|1322.88|1318.88|1324.37|1320.37|1324.38|1320.38|1322.88|1318.88|29
1620872290000|2021-05-13 02:18:10|1324.42|1320.42|1324.8|1320.8|1324.81|1320.81|1324.07|1320.07|29
1620872300000|2021-05-13 02:18:20|1324.68|1320.68|1324.74|1320.74|1324.96|1320.96|1324.42|1320.42|25
1620872310000|2021-05-13 02:18:30|1324.66|1320.66|1325.11|1321.11|1325.2|1321.2|1324.66|1320.66|8
1620872320000|2021-05-13 02:18:40|1325.12|1321.12|1326.08|1322.08|1326.47|1322.47|1325.12|1321.12|23
1620872330000|2021-05-13 02:18:50|1326.02|1322.02|1326.29|1322.29|1326.33|1322.33|1325.69|1321.69|32
1620872340000|2021-05-13 02:19:00|1326.24|1322.24|1326.87|1322.87|1326.87|1322.87|1325.75|1321.75|20
1620872350000|2021-05-13 02:19:10|1326.8|1322.8|1326.74|1322.74|1327.38|1323.38|1326.74|1322.74|18
1620872360000|2021-05-13 02:19:20|1326.71|1322.71|1327.17|1323.17|1327.22|1323.22|1326.68|1322.68|32
1620872370000|2021-05-13 02:19:30|1327.71|1323.71|1328.15|1324.15|1328.42|1324.42|1327.71|1323.71|32
1620872380000|2021-05-13 02:19:40|1328.17|1324.17|1327.58|1323.58|1328.17|1324.17|1327.58|1323.58|24
1620872390000|2021-05-13 02:19:50|1327.49|1323.49|1326.73|1322.73|1327.49|1323.49|1326.34|1322.34|38
1620872400000|2021-05-13 02:20:00|1326.76|1322.76|1325.87|1321.87|1327.33|1323.33|1325.84|1321.84|34
1620872410000|2021-05-13 02:20:10|1325.86|1321.86|1323.26|1319.26|1325.86|1321.86|1323.26|1319.26|33
1620872420000|2021-05-13 02:20:20|1323.38|1319.38|1322.98|1318.98|1323.38|1319.38|1322.68|1318.68|25
1620872430000|2021-05-13 02:20:30|1322.97|1318.97|1323.37|1319.37|1323.97|1319.97|1322.97|1318.97|31
1620872440000|2021-05-13 02:20:40|1323.13|1319.13|1323.22|1319.22|1324.05|1320.05|1322.8|1318.8|37
1620872450000|2021-05-13 02:20:50|1323.13|1319.13|1320.24|1316.24|1323.13|1319.13|1319.99|1315.99|32
1620872460000|2021-05-13 02:21:00|1320.21|1316.21|1320.94|1316.94|1321.18|1317.18|1319.94|1315.94|27
1620872470000|2021-05-13 02:21:10|1320.97|1316.97|1321.96|1317.96|1322.29|1318.29|1320.94|1316.94|25
1620872480000|2021-05-13 02:21:20|1322.01|1318.01|1321.68|1317.68|1322.13|1318.13|1321.01|1317.01|30
1620872490000|2021-05-13 02:21:30|1321.37|1317.37|1319.91|1315.91|1321.37|1317.37|1319.91|1315.91|32
1620872500000|2021-05-13 02:21:40|1319.94|1315.94|1320.98|1316.98|1321.15|1317.15|1319.88|1315.88|37
1620872510000|2021-05-13 02:21:50|1320.93|1316.93|1320.59|1316.59|1321|1317|1320.58|1316.58|32
1620872520000|2021-05-13 02:22:00|1320.64|1316.64|1321.9|1317.9|1321.93|1317.93|1320.51|1316.51|30
1620872530000|2021-05-13 02:22:10|1321.85|1317.85|1322.32|1318.32|1322.45|1318.45|1321.85|1317.85|32
1620872540000|2021-05-13 02:22:20|1322.42|1318.42|1322.06|1318.06|1322.46|1318.46|1322.06|1318.06|31
1620872550000|2021-05-13 02:22:30|1322.09|1318.09|1321.01|1317.01|1322.18|1318.18|1321.01|1317.01|33
1620872560000|2021-05-13 02:22:40|1320.68|1316.68|1320.02|1316.02|1321.44|1317.44|1320.02|1316.02|39
1620872570000|2021-05-13 02:22:50|1319.96|1315.96|1318.58|1314.58|1319.96|1315.96|1318.3|1314.3|31
1620872580000|2021-05-13 02:23:00|1318.6|1314.6|1318.34|1314.34|1319.02|1315.02|1318.34|1314.34|27
1620872590000|2021-05-13 02:23:10|1318.26|1314.26|1318.86|1314.86|1319.5|1315.5|1317.92|1313.92|38
1620872600000|2021-05-13 02:23:20|1318.72|1314.72|1318.65|1314.65|1318.75|1314.75|1318.58|1314.58|25
1620872610000|2021-05-13 02:23:30|1318.64|1314.64|1318.44|1314.44|1318.66|1314.66|1318.34|1314.34|24
1620872620000|2021-05-13 02:23:40|1318.43|1314.43|1318.68|1314.68|1319.03|1315.03|1318.01|1314.01|30
1620872630000|2021-05-13 02:23:50|1318.75|1314.75|1318.42|1314.42|1318.8|1314.8|1318.4|1314.4|28
1620872640000|2021-05-13 02:24:00|1318.36|1314.36|1319.32|1315.32|1320.23|1316.23|1318.36|1314.36|29
1620872650000|2021-05-13 02:24:10|1319.12|1315.12|1317.8|1313.8|1319.12|1315.12|1317.8|1313.8|33
1620872660000|2021-05-13 02:24:20|1318.03|1314.03|1317.72|1313.72|1318.18|1314.18|1317.38|1313.38|20
1620872670000|2021-05-13 02:24:30|1317.32|1313.32|1316.65|1312.65|1317.62|1313.62|1316.65|1312.65|29
1620872680000|2021-05-13 02:24:40|1316.34|1312.34|1315.22|1311.22|1317.17|1313.17|1315.13|1311.13|34
1620872690000|2021-05-13 02:24:50|1315.19|1311.19|1315.04|1311.04|1315.35|1311.35|1314.83|1310.83|27
1620872700000|2021-05-13 02:25:00|1314.98|1310.98|1314.98|1310.98|1315.2|1311.2|1314.89|1310.89|26
1620872710000|2021-05-13 02:25:10|1314.95|1310.95|1313.69|1309.69|1314.95|1310.95|1313.48|1309.48|32
1620872720000|2021-05-13 02:25:20|1312.72|1308.72|1312.57|1308.57|1312.78|1308.78|1312.33|1308.33|28
1620872730000|2021-05-13 02:25:30|1312.56|1308.56|1312.57|1308.57|1313.12|1309.12|1312.56|1308.56|25
1620872740000|2021-05-13 02:25:40|1312.7|1308.7|1313.32|1309.32|1313.6|1309.6|1312.53|1308.53|33
1620872750000|2021-05-13 02:25:50|1313.37|1309.37|1313.32|1309.32|1313.6|1309.6|1312.89|1308.89|31
1620872760000|2021-05-13 02:26:00|1313.3|1309.3|1314.42|1310.42|1314.42|1310.42|1313.3|1309.3|33
1620872770000|2021-05-13 02:26:10|1314.45|1310.45|1315.25|1311.25|1315.25|1311.25|1314.37|1310.37|29
1620872780000|2021-05-13 02:26:20|1315.26|1311.26|1314.92|1310.92|1315.7|1311.7|1314.53|1310.53|28
1620872790000|2021-05-13 02:26:30|1315.05|1311.05|1313.84|1309.84|1315.12|1311.12|1313.82|1309.82|30
1620872800000|2021-05-13 02:26:40|1313.83|1309.83|1314.41|1310.41|1314.75|1310.75|1313.36|1309.36|25
1620872810000|2021-05-13 02:26:50|1314.43|1310.43|1313.13|1309.13|1314.43|1310.43|1313|1309|20
1620872820000|2021-05-13 02:27:00|1312.98|1308.98|1312.14|1308.14|1313.1|1309.1|1312.09|1308.09|31
1620872830000|2021-05-13 02:27:10|1312.15|1308.15|1312.65|1308.65|1312.99|1308.99|1312.03|1308.03|32
1620872840000|2021-05-13 02:27:20|1312.7|1308.7|1312.34|1308.34|1312.74|1308.74|1312.33|1308.33|32
1620872850000|2021-05-13 02:27:30|1312.15|1308.15|1312.76|1308.76|1312.76|1308.76|1311.93|1307.93|34
1620872860000|2021-05-13 02:27:40|1312.71|1308.71|1312.18|1308.18|1312.87|1308.87|1312.13|1308.13|30
1620872870000|2021-05-13 02:27:50|1312.17|1308.17|1311.81|1307.81|1312.64|1308.64|1311.81|1307.81|26
1620872880000|2021-05-13 02:28:00|1311.8|1307.8|1311.18|1307.18|1311.93|1307.93|1311.18|1307.18|27
1620872890000|2021-05-13 02:28:10|1311.51|1307.51|1310.35|1306.35|1311.51|1307.51|1310.12|1306.12|29
1620872900000|2021-05-13 02:28:20|1310.53|1306.53|1310.53|1306.53|1310.65|1306.65|1310.37|1306.37|26
1620872910000|2021-05-13 02:28:30|1310.67|1306.67|1310.65|1306.65|1310.81|1306.81|1309.9|1305.9|33
1620872920000|2021-05-13 02:28:40|1310.66|1306.66|1311|1307|1311|1307|1310.38|1306.38|28
1620872930000|2021-05-13 02:28:50|1311.11|1307.11|1311.12|1307.12|1311.59|1307.59|1310.7|1306.7|31
1620872940000|2021-05-13 02:29:00|1311.1|1307.1|1311.02|1307.02|1311.11|1307.11|1310.88|1306.88|22
1620872950000|2021-05-13 02:29:10|1311.04|1307.04|1312.71|1308.71|1312.71|1308.71|1311.04|1307.04|34
1620872960000|2021-05-13 02:29:20|1312.72|1308.72|1314.22|1310.22|1314.22|1310.22|1312.72|1308.72|29
1620872970000|2021-05-13 02:29:30|1314.26|1310.26|1312.9|1308.9|1314.26|1310.26|1312.86|1308.86|34
1620872980000|2021-05-13 02:29:40|1312.94|1308.94|1313.05|1309.05|1313.37|1309.37|1312.74|1308.74|26
1620872990000|2021-05-13 02:29:50|1313.09|1309.09|1312.21|1308.21|1313.2|1309.2|1312.21|1308.21|32
1620873000000|2021-05-13 02:30:00|1312.2|1308.2|1311.79|1307.79|1312.2|1308.2|1311.61|1307.61|28
1620873010000|2021-05-13 02:30:10|1311.68|1307.68|1311.75|1307.75|1312.04|1308.04|1311.62|1307.62|32
1620873020000|2021-05-13 02:30:20|1311.76|1307.76|1311.95|1307.95|1311.99|1307.99|1311.62|1307.62|20
1620873030000|2021-05-13 02:30:30|1311.96|1307.96|1311.84|1307.84|1312|1308|1311.67|1307.67|28
1620873040000|2021-05-13 02:30:40|1311.8|1307.8|1311.21|1307.21|1311.98|1307.98|1311.21|1307.21|28
1620873050000|2021-05-13 02:30:50|1311.2|1307.2|1309.94|1305.94|1311.63|1307.63|1309.7|1305.7|33
1620873060000|2021-05-13 02:31:00|1309.86|1305.86|1308.23|1304.23|1309.92|1305.92|1307.93|1303.93|32
1620873070000|2021-05-13 02:31:10|1308.82|1304.82|1306.4|1302.4|1308.82|1304.82|1306.31|1302.31|39
1620873080000|2021-05-13 02:31:20|1306.32|1302.32|1305.34|1301.34|1306.58|1302.58|1305.06|1301.06|33
1620873090000|2021-05-13 02:31:30|1305.37|1301.37|1305.4|1301.4|1305.46|1301.46|1304.43|1300.43|36
1620873100000|2021-05-13 02:31:40|1305.21|1301.21|1305.56|1301.56|1306.07|1302.07|1305.21|1301.21|34
1620873110000|2021-05-13 02:31:50|1305.48|1301.48|1304.87|1300.87|1305.48|1301.48|1304.6|1300.6|31
1620873120000|2021-05-13 02:32:00|1304.86|1300.86|1304.56|1300.56|1304.86|1300.86|1304.29|1300.29|27
1620873130000|2021-05-13 02:32:10|1304.87|1300.87|1305.95|1301.95|1305.95|1301.95|1304.87|1300.87|32
1620873140000|2021-05-13 02:32:20|1305.97|1301.97|1309.1|1305.1|1309.11|1305.11|1305.97|1301.97|39
1620873150000|2021-05-13 02:32:30|1309.06|1305.06|1310.17|1306.17|1310.29|1306.29|1309.06|1305.06|26
1620873160000|2021-05-13 02:32:40|1310.13|1306.13|1311.25|1307.25|1311.25|1307.25|1310.13|1306.13|28
1620873170000|2021-05-13 02:32:50|1311.13|1307.13|1312.89|1308.89|1313.26|1309.26|1310.96|1306.96|30
1620873180000|2021-05-13 02:33:00|1312.9|1308.9|1311.3|1307.3|1312.9|1308.9|1310.85|1306.85|36
1620873190000|2021-05-13 02:33:10|1311.44|1307.44|1314.42|1310.42|1314.42|1310.42|1311.44|1307.44|27
1620873200000|2021-05-13 02:33:20|1314.43|1310.43|1315.67|1311.67|1315.71|1311.71|1313.97|1309.97|32
1620873210000|2021-05-13 02:33:30|1316.54|1312.54|1315.15|1311.15|1316.59|1312.59|1315.15|1311.15|34
1620873220000|2021-05-13 02:33:40|1315.48|1311.48|1315.39|1311.39|1315.96|1311.96|1315.32|1311.32|31
1620873230000|2021-05-13 02:33:50|1315.6|1311.6|1316.28|1312.28|1316.49|1312.49|1315.12|1311.12|32
1620873240000|2021-05-13 02:34:00|1316.33|1312.33|1317.06|1313.06|1317.29|1313.29|1316.33|1312.33|21
1620873250000|2021-05-13 02:34:10|1317.18|1313.18|1317.23|1313.23|1317.23|1313.23|1315.98|1311.98|28
1620873260000|2021-05-13 02:34:20|1317.22|1313.22|1315.49|1311.49|1317.22|1313.22|1315.45|1311.45|25
1620873270000|2021-05-13 02:34:30|1315.55|1311.55|1314.85|1310.85|1315.55|1311.55|1314.65|1310.65|27
1620873280000|2021-05-13 02:34:40|1314.9|1310.9|1314.46|1310.46|1315.19|1311.19|1314.45|1310.45|33
1620873290000|2021-05-13 02:34:50|1314.48|1310.48|1311.48|1307.48|1314.5|1310.5|1311.14|1307.14|34
1620873300000|2021-05-13 02:35:00|1311.5|1307.5|1311.53|1307.53|1312.11|1308.11|1310.58|1306.58|32
1620873310000|2021-05-13 02:35:10|1311.66|1307.66|1312.49|1308.49|1312.51|1308.51|1310.44|1306.44|31
1620873320000|2021-05-13 02:35:20|1312.48|1308.48|1313.14|1309.14|1313.49|1309.49|1311.47|1307.47|34
1620873330000|2021-05-13 02:35:30|1313.02|1309.02|1312.29|1308.29|1313.14|1309.14|1312.29|1308.29|33
1620873340000|2021-05-13 02:35:40|1312.28|1308.28|1313.05|1309.05|1313.05|1309.05|1312.28|1308.28|25
1620873350000|2021-05-13 02:35:50|1313.04|1309.04|1311.96|1307.96|1313.37|1309.37|1311.96|1307.96|31
1620873360000|2021-05-13 02:36:00|1311.82|1307.82|1311.29|1307.29|1312.61|1308.61|1311.07|1307.07|37
1620873370000|2021-05-13 02:36:10|1311.36|1307.36|1311.97|1307.97|1312.25|1308.25|1311.26|1307.26|31
1620873380000|2021-05-13 02:36:20|1311.93|1307.93|1312.12|1308.12|1312.32|1308.32|1311.63|1307.63|33
1620873390000|2021-05-13 02:36:30|1311.76|1307.76|1312.26|1308.26|1312.38|1308.38|1311.76|1307.76|22
1620873400000|2021-05-13 02:36:40|1312.45|1308.45|1312.89|1308.89|1312.89|1308.89|1312.22|1308.22|24
1620873410000|2021-05-13 02:36:50|1313.21|1309.21|1315.45|1311.45|1315.45|1311.45|1313.21|1309.21|33
1620873420000|2021-05-13 02:37:00|1315.47|1311.47|1315.62|1311.62|1316.11|1312.11|1315.47|1311.47|30
1620873430000|2021-05-13 02:37:10|1315.96|1311.96|1315.64|1311.64|1316.01|1312.01|1315.64|1311.64|16
1620873440000|2021-05-13 02:37:20|1315.65|1311.65|1317.5|1313.5|1317.5|1313.5|1315.36|1311.36|24
1620873450000|2021-05-13 02:37:30|1317.49|1313.49|1319.36|1315.36|1319.65|1315.65|1317.49|1313.49|35
1620873460000|2021-05-13 02:37:40|1319.45|1315.45|1319.52|1315.52|1319.8|1315.8|1319.05|1315.05|35
1620873470000|2021-05-13 02:37:50|1320.49|1316.49|1321.15|1317.15|1321.59|1317.59|1320.45|1316.45|27
1620873480000|2021-05-13 02:38:00|1321.35|1317.35|1320.99|1316.99|1321.59|1317.59|1320.51|1316.51|29
1620873490000|2021-05-13 02:38:10|1320.9|1316.9|1319.69|1315.69|1321.52|1317.52|1319.69|1315.69|38
1620873500000|2021-05-13 02:38:20|1319.79|1315.79|1321.35|1317.35|1321.99|1317.99|1319.31|1315.31|36
1620873510000|2021-05-13 02:38:30|1321.4|1317.4|1322.24|1318.24|1322.25|1318.25|1321.33|1317.33|25
1620873520000|2021-05-13 02:38:40|1322.19|1318.19|1322.71|1318.71|1322.79|1318.79|1321.52|1317.52|24
1620873530000|2021-05-13 02:38:50|1322.58|1318.58|1323.21|1319.21|1323.53|1319.53|1322.58|1318.58|30
1620873540000|2021-05-13 02:39:00|1323.27|1319.27|1322.12|1318.12|1323.72|1319.72|1322.08|1318.08|37
1620873550000|2021-05-13 02:39:10|1321.92|1317.92|1322.14|1318.14|1322.75|1318.75|1321.92|1317.92|35
1620873560000|2021-05-13 02:39:20|1322.29|1318.29|1322.7|1318.7|1322.77|1318.77|1322.24|1318.24|18
1620873570000|2021-05-13 02:39:30|1322.65|1318.65|1321.38|1317.38|1322.67|1318.67|1321.13|1317.13|36
1620873580000|2021-05-13 02:39:40|1321.39|1317.39|1320.97|1316.97|1321.39|1317.39|1320.94|1316.94|32
1620873590000|2021-05-13 02:39:50|1320.81|1316.81|1320.62|1316.62|1320.81|1316.81|1319.94|1315.94|36
1620873600000|2021-05-13 02:40:00|1320.65|1316.65|1320.26|1316.26|1320.65|1316.65|1319.99|1315.99|32
1620873610000|2021-05-13 02:40:10|1320.3|1316.3|1319.74|1315.74|1320.94|1316.94|1318.33|1314.33|33
1620873620000|2021-05-13 02:40:20|1319.72|1315.72|1320.22|1316.22|1320.73|1316.73|1319.72|1315.72|34
1620873630000|2021-05-13 02:40:30|1320.41|1316.41|1319.68|1315.68|1320.41|1316.41|1319.68|1315.68|29
1620873640000|2021-05-13 02:40:40|1319.71|1315.71|1320.93|1316.93|1321.28|1317.28|1319.49|1315.49|28
1620873650000|2021-05-13 02:40:50|1320.97|1316.97|1321.76|1317.76|1322.34|1318.34|1320.86|1316.86|33
1620873660000|2021-05-13 02:41:00|1321.77|1317.77|1322.58|1318.58|1322.9|1318.9|1321.77|1317.77|24
1620873670000|2021-05-13 02:41:10|1322.57|1318.57|1322.56|1318.56|1322.88|1318.88|1321.76|1317.76|27
1620873680000|2021-05-13 02:41:20|1322.79|1318.79|1321.59|1317.59|1322.8|1318.8|1321.32|1317.32|35
1620873690000|2021-05-13 02:41:30|1321.61|1317.61|1321.75|1317.75|1321.92|1317.92|1321.61|1317.61|24
1620873700000|2021-05-13 02:41:40|1321.73|1317.73|1322.33|1318.33|1322.33|1318.33|1320.69|1316.69|33
1620873710000|2021-05-13 02:41:50|1322.34|1318.34|1321.54|1317.54|1322.4|1318.4|1321.45|1317.45|24
1620873720000|2021-05-13 02:42:00|1321.48|1317.48|1321.49|1317.49|1321.69|1317.69|1321.28|1317.28|24
1620873730000|2021-05-13 02:42:10|1321.46|1317.46|1321.44|1317.44|1321.52|1317.52|1321.29|1317.29|27
1620873740000|2021-05-13 02:42:20|1321.26|1317.26|1322.1|1318.1|1322.41|1318.41|1321.26|1317.26|29
1620873750000|2021-05-13 02:42:30|1322.09|1318.09|1322.42|1318.42|1322.55|1318.55|1322.06|1318.06|20
1620873760000|2021-05-13 02:42:40|1322.41|1318.41|1322.66|1318.66|1322.66|1318.66|1322.09|1318.09|26
1620873770000|2021-05-13 02:42:50|1322.57|1318.57|1323.94|1319.94|1324.12|1320.12|1322.45|1318.45|26
1620873780000|2021-05-13 02:43:00|1323.83|1319.83|1326.57|1322.57|1326.81|1322.81|1323.83|1319.83|33
1620873790000|2021-05-13 02:43:10|1327.2|1323.2|1327.11|1323.11|1327.88|1323.88|1326.69|1322.69|31
1620873800000|2021-05-13 02:43:20|1327.06|1323.06|1328.01|1324.01|1328.13|1324.13|1327.03|1323.03|31
1620873810000|2021-05-13 02:43:30|1328.02|1324.02|1327.54|1323.54|1328.64|1324.64|1327.54|1323.54|36
1620873820000|2021-05-13 02:43:40|1327.59|1323.59|1327.54|1323.54|1327.76|1323.76|1326.85|1322.85|30
1620873830000|2021-05-13 02:43:50|1327.55|1323.55|1328.14|1324.14|1329.08|1325.08|1327.55|1323.55|37
1620873840000|2021-05-13 02:44:00|1328.1|1324.1|1327.95|1323.95|1328.23|1324.23|1327.94|1323.94|21
1620873850000|2021-05-13 02:44:10|1328.2|1324.2|1328.75|1324.75|1328.9|1324.9|1327.89|1323.89|23
1620873860000|2021-05-13 02:44:20|1328.68|1324.68|1328.17|1324.17|1329.09|1325.09|1327.71|1323.71|27
1620873870000|2021-05-13 02:44:30|1328.12|1324.12|1327.13|1323.13|1328.12|1324.12|1326.47|1322.47|36
1620873880000|2021-05-13 02:44:40|1327.14|1323.14|1326.34|1322.34|1327.29|1323.29|1326.16|1322.16|31
1620873890000|2021-05-13 02:44:50|1327.05|1323.05|1327.6|1323.6|1327.89|1323.89|1327.05|1323.05|27
1620873900000|2021-05-13 02:45:00|1327.57|1323.57|1329.08|1325.08|1329.08|1325.08|1327.52|1323.52|28
1620873910000|2021-05-13 02:45:10|1329|1325|1328.21|1324.21|1329|1325|1328.11|1324.11|22
1620873920000|2021-05-13 02:45:20|1328.48|1324.48|1328.43|1324.43|1328.78|1324.78|1328.07|1324.07|34
1620873930000|2021-05-13 02:45:30|1328.16|1324.16|1328.64|1324.64|1329.09|1325.09|1328.06|1324.06|26
1620873940000|2021-05-13 02:45:40|1328.63|1324.63|1328.42|1324.42|1330.36|1326.36|1328.42|1324.42|19
1620873950000|2021-05-13 02:45:50|1328.18|1324.18|1327.36|1323.36|1328.18|1324.18|1326.66|1322.66|32
1620873960000|2021-05-13 02:46:00|1327.37|1323.37|1329.76|1325.76|1329.78|1325.78|1327.37|1323.37|30
1620873970000|2021-05-13 02:46:10|1329.78|1325.78|1329.43|1325.43|1329.81|1325.81|1329.28|1325.28|32
1620873980000|2021-05-13 02:46:20|1329.44|1325.44|1329.66|1325.66|1330.32|1326.32|1329.44|1325.44|29
1620873990000|2021-05-13 02:46:30|1329.64|1325.64|1330.6|1326.6|1331.04|1327.04|1329.54|1325.54|33
1620874000000|2021-05-13 02:46:40|1330.61|1326.61|1331.26|1327.26|1331.34|1327.34|1330.6|1326.6|26
1620874010000|2021-05-13 02:46:50|1331.22|1327.22|1330.36|1326.36|1331.22|1327.22|1330.18|1326.18|27
1620874020000|2021-05-13 02:47:00|1330.55|1326.55|1330.2|1326.2|1331.05|1327.05|1330.16|1326.16|35
1620874030000|2021-05-13 02:47:10|1330.1|1326.1|1329.63|1325.63|1330.4|1326.4|1329.52|1325.52|31
1620874040000|2021-05-13 02:47:20|1329.68|1325.68|1330.94|1326.94|1330.94|1326.94|1329.68|1325.68|28
1620874050000|2021-05-13 02:47:30|1330.93|1326.93|1330.62|1326.62|1330.93|1326.93|1330.17|1326.17|36
1620874060000|2021-05-13 02:47:40|1330.61|1326.61|1330.34|1326.34|1330.61|1326.61|1329.84|1325.84|29
1620874070000|2021-05-13 02:47:50|1330.31|1326.31|1330.49|1326.49|1330.56|1326.56|1330.28|1326.28|24
1620874080000|2021-05-13 02:48:00|1330.47|1326.47|1329.8|1325.8|1330.47|1326.47|1329.8|1325.8|24
1620874090000|2021-05-13 02:48:10|1329.86|1325.86|1328.95|1324.95|1329.86|1325.86|1328.8|1324.8|29
1620874100000|2021-05-13 02:48:20|1329.05|1325.05|1328.93|1324.93|1329.45|1325.45|1328.9|1324.9|30
1620874110000|2021-05-13 02:48:30|1328.65|1324.65|1327.9|1323.9|1328.73|1324.73|1327.64|1323.64|22
1620874120000|2021-05-13 02:48:40|1327.89|1323.89|1327.65|1323.65|1327.89|1323.89|1327.08|1323.08|30
1620874130000|2021-05-13 02:48:50|1327.64|1323.64|1327.12|1323.12|1327.64|1323.64|1327.12|1323.12|33
1620874140000|2021-05-13 02:49:00|1327.1|1323.1|1327.14|1323.14|1327.14|1323.14|1326.95|1322.95|32
1620874150000|2021-05-13 02:49:10|1327.13|1323.13|1327.9|1323.9|1327.9|1323.9|1326.94|1322.94|30
1620874160000|2021-05-13 02:49:20|1327.94|1323.94|1327.9|1323.9|1328.32|1324.32|1327.73|1323.73|29
1620874170000|2021-05-13 02:49:30|1327.69|1323.69|1328.02|1324.02|1328.02|1324.02|1326.94|1322.94|31
1620874180000|2021-05-13 02:49:40|1327.84|1323.84|1326.15|1322.15|1328.25|1324.25|1324.61|1320.61|37
1620874190000|2021-05-13 02:49:50|1326.01|1322.01|1324.61|1320.61|1326.01|1322.01|1324.51|1320.51|38
1620874200000|2021-05-13 02:50:00|1324.58|1320.58|1323.04|1319.04|1324.59|1320.59|1323|1319|29
1620874210000|2021-05-13 02:50:10|1323.05|1319.05|1320.05|1316.05|1323.23|1319.23|1320.05|1316.05|35
1620874220000|2021-05-13 02:50:20|1320.25|1316.25|1320.06|1316.06|1320.59|1316.59|1319.63|1315.63|32
1620874230000|2021-05-13 02:50:30|1320.12|1316.12|1321.66|1317.66|1321.66|1317.66|1320.03|1316.03|35
1620874240000|2021-05-13 02:50:40|1321.92|1317.92|1321.5|1317.5|1321.99|1317.99|1320.44|1316.44|27
1620874250000|2021-05-13 02:50:50|1321.43|1317.43|1321.74|1317.74|1321.9|1317.9|1320.65|1316.65|33
1620874260000|2021-05-13 02:51:00|1321.75|1317.75|1321.18|1317.18|1322|1318|1320.89|1316.89|31
1620874270000|2021-05-13 02:51:10|1321.23|1317.23|1321.56|1317.56|1321.56|1317.56|1321.16|1317.16|24
1620874280000|2021-05-13 02:51:20|1321.58|1317.58|1320.77|1316.77|1321.58|1317.58|1320.77|1316.77|26
1620874290000|2021-05-13 02:51:30|1320.83|1316.83|1320.88|1316.88|1320.93|1316.93|1320.14|1316.14|23
1620874300000|2021-05-13 02:51:40|1320.89|1316.89|1320.69|1316.69|1320.98|1316.98|1320.6|1316.6|29
1620874310000|2021-05-13 02:51:50|1320.68|1316.68|1319.49|1315.49|1320.68|1316.68|1319.49|1315.49|35
1620874320000|2021-05-13 02:52:00|1319.27|1315.27|1317.94|1313.94|1319.27|1315.27|1317.72|1313.72|34
1620874330000|2021-05-13 02:52:10|1317.95|1313.95|1315.96|1311.96|1317.95|1313.95|1315.96|1311.96|31
1620874340000|2021-05-13 02:52:20|1315.88|1311.88|1315.28|1311.28|1316.32|1312.32|1315.09|1311.09|37
1620874350000|2021-05-13 02:52:30|1315.37|1311.37|1315.21|1311.21|1315.66|1311.66|1314.74|1310.74|32
1620874360000|2021-05-13 02:52:40|1315.17|1311.17|1316.3|1312.3|1316.64|1312.64|1314.87|1310.87|34
1620874370000|2021-05-13 02:52:50|1316.31|1312.31|1316.04|1312.04|1316.7|1312.7|1315.9|1311.9|33
1620874380000|2021-05-13 02:53:00|1316.18|1312.18|1316.38|1312.38|1316.66|1312.66|1316.07|1312.07|30
1620874390000|2021-05-13 02:53:10|1316.32|1312.32|1316.95|1312.95|1317.75|1313.75|1316.26|1312.26|34
1620874400000|2021-05-13 02:53:20|1317.02|1313.02|1318.49|1314.49|1318.5|1314.5|1316.28|1312.28|34
1620874410000|2021-05-13 02:53:30|1318.48|1314.48|1318.57|1314.57|1318.57|1314.57|1317.95|1313.95|26
1620874420000|2021-05-13 02:53:40|1318.58|1314.58|1317.5|1313.5|1318.98|1314.98|1317.5|1313.5|38
1620874430000|2021-05-13 02:53:50|1317.48|1313.48|1317.87|1313.87|1317.87|1313.87|1317.03|1313.03|30
1620874440000|2021-05-13 02:54:00|1317.79|1313.79|1317.01|1313.01|1318|1314|1316.18|1312.18|35
1620874450000|2021-05-13 02:54:10|1316.95|1312.95|1316.44|1312.44|1316.95|1312.95|1315.94|1311.94|31
1620874460000|2021-05-13 02:54:20|1316.29|1312.29|1315.69|1311.69|1316.39|1312.39|1315.57|1311.57|24
1620874470000|2021-05-13 02:54:30|1315.53|1311.53|1315.68|1311.68|1315.79|1311.79|1314.81|1310.81|31
1620874480000|2021-05-13 02:54:40|1315.67|1311.67|1314.88|1310.88|1315.67|1311.67|1314.77|1310.77|38
1620874490000|2021-05-13 02:54:50|1314.92|1310.92|1315.52|1311.52|1315.52|1311.52|1314.8|1310.8|33
1620874500000|2021-05-13 02:55:00|1315.54|1311.54|1314.53|1310.53|1315.57|1311.57|1314.46|1310.46|32
1620874510000|2021-05-13 02:55:10|1314.54|1310.54|1314.3|1310.3|1314.7|1310.7|1314.07|1310.07|33
1620874520000|2021-05-13 02:55:20|1314.23|1310.23|1312.68|1308.68|1314.36|1310.36|1312.55|1308.55|35
1620874530000|2021-05-13 02:55:30|1312.82|1308.82|1312.01|1308.01|1313.56|1309.56|1312.01|1308.01|36
1620874540000|2021-05-13 02:55:40|1312.09|1308.09|1311.84|1307.84|1312.53|1308.53|1311.84|1307.84|34
1620874550000|2021-05-13 02:55:50|1311.83|1307.83|1311.47|1307.47|1312.03|1308.03|1310.94|1306.94|37
1620874560000|2021-05-13 02:56:00|1311.44|1307.44|1311.63|1307.63|1311.77|1307.77|1311.42|1307.42|26
1620874570000|2021-05-13 02:56:10|1311.67|1307.67|1311.85|1307.85|1311.97|1307.97|1311.64|1307.64|22
1620874580000|2021-05-13 02:56:20|1311.82|1307.82|1310.61|1306.61|1312.11|1308.11|1310.61|1306.61|30
1620874590000|2021-05-13 02:56:30|1310.52|1306.52|1311.44|1307.44|1311.44|1307.44|1310.32|1306.32|33
1620874600000|2021-05-13 02:56:40|1311.33|1307.33|1312.58|1308.58|1312.62|1308.62|1311.14|1307.14|18
1620874610000|2021-05-13 02:56:50|1312.63|1308.63|1312.93|1308.93|1313.71|1309.71|1312.3|1308.3|38
1620874620000|2021-05-13 02:57:00|1312.9|1308.9|1312.85|1308.85|1312.94|1308.94|1312.39|1308.39|32
1620874630000|2021-05-13 02:57:10|1312.86|1308.86|1312.88|1308.88|1312.92|1308.92|1312.33|1308.33|33
1620874640000|2021-05-13 02:57:20|1312.89|1308.89|1313.36|1309.36|1314.04|1310.04|1312.88|1308.88|30
1620874650000|2021-05-13 02:57:30|1313.3|1309.3|1312.39|1308.39|1313.3|1309.3|1312.39|1308.39|34
1620874660000|2021-05-13 02:57:40|1312.41|1308.41|1312.41|1308.41|1312.56|1308.56|1311.85|1307.85|35
1620874670000|2021-05-13 02:57:50|1312.34|1308.34|1312.06|1308.06|1312.34|1308.34|1311.88|1307.88|22
1620874680000|2021-05-13 02:58:00|1312.07|1308.07|1312.32|1308.32|1312.34|1308.34|1311.83|1307.83|31
1620874690000|2021-05-13 02:58:10|1312.47|1308.47|1312.09|1308.09|1312.47|1308.47|1312.05|1308.05|29
1620874700000|2021-05-13 02:58:20|1312.13|1308.13|1312.12|1308.12|1312.13|1308.13|1311.32|1307.32|33
1620874710000|2021-05-13 02:58:30|1312.13|1308.13|1312.13|1308.13|1312.73|1308.73|1312.11|1308.11|31
1620874720000|2021-05-13 02:58:40|1312.21|1308.21|1311.6|1307.6|1312.21|1308.21|1311.57|1307.57|27
1620874730000|2021-05-13 02:58:50|1311.55|1307.55|1311.32|1307.32|1311.55|1307.55|1310.21|1306.21|34
1620874740000|2021-05-13 02:59:00|1311.05|1307.05|1311.16|1307.16|1311.97|1307.97|1310.8|1306.8|37
1620874750000|2021-05-13 02:59:10|1310.93|1306.93|1311.09|1307.09|1311.13|1307.13|1310.88|1306.88|22
1620874760000|2021-05-13 02:59:20|1311.24|1307.24|1310.95|1306.95|1311.42|1307.42|1310.82|1306.82|22
1620874770000|2021-05-13 02:59:30|1310.94|1306.94|1310.82|1306.82|1311.12|1307.12|1310.66|1306.66|22
1620874780000|2021-05-13 02:59:40|1310.81|1306.81|1310.95|1306.95|1310.95|1306.95|1310.81|1306.81|7
1620874790000|2021-05-13 02:59:50|1310.94|1306.94|1311.34|1307.34|1311.35|1307.35|1310.93|1306.93|18
1620874800000|2021-05-13 03:00:00|1311.29|1307.29|1309.01|1305.01|1311.29|1307.29|1308.96|1304.96|30
1620874810000|2021-05-13 03:00:10|1309.03|1305.03|1308.52|1304.52|1309.19|1305.19|1307.77|1303.77|33
1620874820000|2021-05-13 03:00:20|1308.76|1304.76|1310.07|1306.07|1310.47|1306.47|1308.33|1304.33|31
1620874830000|2021-05-13 03:00:30|1309.9|1305.9|1307.8|1303.8|1309.9|1305.9|1307.8|1303.8|36
1620874840000|2021-05-13 03:00:40|1307.7|1303.7|1307.23|1303.23|1307.8|1303.8|1307.23|1303.23|34
1620874850000|2021-05-13 03:00:50|1307.22|1303.22|1307.37|1303.37|1307.88|1303.88|1307.21|1303.21|33
1620874860000|2021-05-13 03:01:00|1307.38|1303.38|1307.89|1303.89|1307.92|1303.92|1307.37|1303.37|26
1620874870000|2021-05-13 03:01:10|1307.9|1303.9|1307.41|1303.41|1307.9|1303.9|1307.41|1303.41|28
1620874880000|2021-05-13 03:01:20|1307.35|1303.35|1307.05|1303.05|1307.35|1303.35|1307.05|1303.05|20
1620874890000|2021-05-13 03:01:30|1307.06|1303.06|1305.95|1301.95|1307.06|1303.06|1305.8|1301.8|32
1620874900000|2021-05-13 03:01:40|1305.79|1301.79|1305.85|1301.85|1306.17|1302.17|1305.59|1301.59|31
1620874910000|2021-05-13 03:01:50|1305.86|1301.86|1304.47|1300.47|1305.86|1301.86|1304.45|1300.45|30
1620874920000|2021-05-13 03:02:00|1304.49|1300.49|1304.95|1300.95|1304.95|1300.95|1304.37|1300.37|26
1620874930000|2021-05-13 03:02:10|1305|1301|1304.58|1300.58|1305.21|1301.21|1304.5|1300.5|32
1620874940000|2021-05-13 03:02:20|1304.32|1300.32|1302.83|1298.83|1304.54|1300.54|1302.21|1298.21|36
1620874950000|2021-05-13 03:02:30|1302.68|1298.68|1302.69|1298.69|1303.79|1299.79|1302.63|1298.63|33
1620874960000|2021-05-13 03:02:40|1302.61|1298.61|1302.12|1298.12|1302.61|1298.61|1301.46|1297.46|37
1620874970000|2021-05-13 03:02:50|1302.05|1298.05|1301.27|1297.27|1302.06|1298.06|1300.86|1296.86|34
1620874980000|2021-05-13 03:03:00|1301.28|1297.28|1302.51|1298.51|1302.69|1298.69|1300.73|1296.73|36
1620874990000|2021-05-13 03:03:10|1302.52|1298.52|1302.1|1298.1|1302.65|1298.65|1301.95|1297.95|33
1620875000000|2021-05-13 03:03:20|1302.07|1298.07|1300.64|1296.64|1302.07|1298.07|1300.64|1296.64|32
1620875010000|2021-05-13 03:03:30|1300.29|1296.29|1299.79|1295.79|1300.29|1296.29|1299.78|1295.78|34
1620875020000|2021-05-13 03:03:40|1299.5|1295.5|1296.42|1292.42|1299.5|1295.5|1296.41|1292.41|40
1620875030000|2021-05-13 03:03:50|1296.37|1292.37|1296.55|1292.55|1296.65|1292.65|1295.49|1291.49|34
1620875040000|2021-05-13 03:04:00|1296.58|1292.58|1297.05|1293.05|1298.17|1294.17|1296.58|1292.58|38
1620875050000|2021-05-13 03:04:10|1296.91|1292.91|1296.02|1292.02|1296.91|1292.91|1295.92|1291.92|32
1620875060000|2021-05-13 03:04:20|1295.96|1291.96|1295.66|1291.66|1296.18|1292.18|1295.59|1291.59|36
1620875070000|2021-05-13 03:04:30|1295.72|1291.72|1295.35|1291.35|1295.72|1291.72|1294.18|1290.18|37
1620875080000|2021-05-13 03:04:40|1295.38|1291.38|1294.52|1290.52|1295.66|1291.66|1294.46|1290.46|32
1620875090000|2021-05-13 03:04:50|1294.53|1290.53|1294.66|1290.66|1294.95|1290.95|1294.35|1290.35|32
1620875100000|2021-05-13 03:05:00|1294.69|1290.69|1295.53|1291.53|1295.75|1291.75|1294.55|1290.55|32
1620875110000|2021-05-13 03:05:10|1295.54|1291.54|1296.77|1292.77|1296.78|1292.78|1295.23|1291.23|38
1620875120000|2021-05-13 03:05:20|1296.81|1292.81|1296.62|1292.62|1296.89|1292.89|1296.59|1292.59|35
1620875130000|2021-05-13 03:05:30|1296.63|1292.63|1301.59|1297.59|1301.6|1297.6|1296.38|1292.38|35
1620875140000|2021-05-13 03:05:40|1301.57|1297.57|1300.45|1296.45|1301.61|1297.61|1299.41|1295.41|37
1620875150000|2021-05-13 03:05:50|1300.56|1296.56|1298.51|1294.51|1300.71|1296.71|1298.51|1294.51|35
1620875160000|2021-05-13 03:06:00|1298.06|1294.06|1297.89|1293.89|1298.42|1294.42|1297.79|1293.79|38
1620875170000|2021-05-13 03:06:10|1297.95|1293.95|1299.66|1295.66|1300.13|1296.13|1297.95|1293.95|37
1620875180000|2021-05-13 03:06:20|1299.69|1295.69|1300.3|1296.3|1300.35|1296.35|1299.33|1295.33|33
1620875190000|2021-05-13 03:06:30|1300.28|1296.28|1301.1|1297.1|1302.7|1298.7|1300.28|1296.28|33
1620875200000|2021-05-13 03:06:40|1301.3|1297.3|1303.15|1299.15|1303.15|1299.15|1300.75|1296.75|32
1620875210000|2021-05-13 03:06:50|1303.14|1299.14|1304.61|1300.61|1304.92|1300.92|1303.02|1299.02|32
1620875220000|2021-05-13 03:07:00|1305.44|1301.44|1305.67|1301.67|1306.04|1302.04|1305.44|1301.44|28
1620875230000|2021-05-13 03:07:10|1305.62|1301.62|1306.08|1302.08|1306.47|1302.47|1304.99|1300.99|31
1620875240000|2021-05-13 03:07:20|1306.29|1302.29|1306.75|1302.75|1306.75|1302.75|1305.77|1301.77|31
1620875250000|2021-05-13 03:07:30|1306.73|1302.73|1306.58|1302.58|1306.98|1302.98|1306.58|1302.58|30
1620875260000|2021-05-13 03:07:40|1306.36|1302.36|1303.73|1299.73|1306.36|1302.36|1303.73|1299.73|39
1620875270000|2021-05-13 03:07:50|1303.68|1299.68|1302.51|1298.51|1304.29|1300.29|1302.11|1298.11|37
1620875280000|2021-05-13 03:08:00|1302.26|1298.26|1303.1|1299.1|1303.1|1299.1|1301.57|1297.57|28
1620875290000|2021-05-13 03:08:10|1303.16|1299.16|1305.47|1301.47|1305.6|1301.6|1303.16|1299.16|33
1620875300000|2021-05-13 03:08:20|1305.35|1301.35|1304.86|1300.86|1305.5|1301.5|1304.82|1300.82|30
1620875310000|2021-05-13 03:08:30|1304.95|1300.95|1304.56|1300.56|1305.11|1301.11|1304.56|1300.56|30
1620875320000|2021-05-13 03:08:40|1304.58|1300.58|1307.74|1303.74|1308.26|1304.26|1304.58|1300.58|29
1620875330000|2021-05-13 03:08:50|1308.8|1304.8|1308.85|1304.85|1308.98|1304.98|1307.27|1303.27|33
1620875340000|2021-05-13 03:09:00|1308.94|1304.94|1308.75|1304.75|1309.27|1305.27|1308.04|1304.04|28
1620875350000|2021-05-13 03:09:10|1308.7|1304.7|1308.94|1304.94|1308.94|1304.94|1308.57|1304.57|34
1620875360000|2021-05-13 03:09:20|1308.95|1304.95|1306.89|1302.89|1309.06|1305.06|1306.89|1302.89|36
1620875370000|2021-05-13 03:09:30|1306.92|1302.92|1305.49|1301.49|1307.19|1303.19|1305.35|1301.35|35
1620875380000|2021-05-13 03:09:40|1305.47|1301.47|1305.01|1301.01|1305.9|1301.9|1304.87|1300.87|35
1620875390000|2021-05-13 03:09:50|1304.96|1300.96|1303.48|1299.48|1305.04|1301.04|1303.36|1299.36|33
1620875400000|2021-05-13 03:10:00|1303.35|1299.35|1304.36|1300.36|1304.36|1300.36|1303.35|1299.35|24
1620875410000|2021-05-13 03:10:10|1304.37|1300.37|1304.27|1300.27|1304.64|1300.64|1303.8|1299.8|22
1620875420000|2021-05-13 03:10:20|1304.57|1300.57|1302.64|1298.64|1304.57|1300.57|1302.29|1298.29|35
1620875430000|2021-05-13 03:10:30|1302.66|1298.66|1301.37|1297.37|1302.68|1298.68|1301.3|1297.3|33
1620875440000|2021-05-13 03:10:40|1301.35|1297.35|1300.98|1296.98|1301.64|1297.64|1300.54|1296.54|34
1620875450000|2021-05-13 03:10:50|1300.75|1296.75|1300.19|1296.19|1301.03|1297.03|1300.19|1296.19|32
1620875460000|2021-05-13 03:11:00|1300.24|1296.24|1299.87|1295.87|1300.49|1296.49|1299.73|1295.73|33
1620875470000|2021-05-13 03:11:10|1299.89|1295.89|1299.62|1295.62|1299.97|1295.97|1299.53|1295.53|32
1620875480000|2021-05-13 03:11:20|1299.63|1295.63|1299.07|1295.07|1300.22|1296.22|1299.06|1295.06|38
1620875490000|2021-05-13 03:11:30|1299.13|1295.13|1298.91|1294.91|1300.05|1296.05|1298.91|1294.91|36
1620875500000|2021-05-13 03:11:40|1299|1295|1298.07|1294.07|1299|1295|1297.57|1293.57|37
1620875510000|2021-05-13 03:11:50|1298.25|1294.25|1297.98|1293.98|1298.27|1294.27|1297.49|1293.49|34
1620875520000|2021-05-13 03:12:00|1298.08|1294.08|1297.31|1293.31|1300.39|1296.39|1297.21|1293.21|37
1620875530000|2021-05-13 03:12:10|1297.32|1293.32|1297|1293|1297.72|1293.72|1296.55|1292.55|38
1620875540000|2021-05-13 03:12:20|1297.01|1293.01|1297.11|1293.11|1297.25|1293.25|1296.57|1292.57|33
1620875550000|2021-05-13 03:12:30|1297.14|1293.14|1296.86|1292.86|1297.28|1293.28|1296.75|1292.75|32
1620875560000|2021-05-13 03:12:40|1296.85|1292.85|1294.23|1290.23|1296.85|1292.85|1293.52|1289.52|37
1620875570000|2021-05-13 03:12:50|1294.58|1290.58|1294.28|1290.28|1294.97|1290.97|1293.93|1289.93|34
1620875580000|2021-05-13 03:13:00|1294.15|1290.15|1294.39|1290.39|1294.91|1290.91|1293.99|1289.99|30
1620875590000|2021-05-13 03:13:10|1294.38|1290.38|1294.33|1290.33|1295.02|1291.02|1293.65|1289.65|35
1620875600000|2021-05-13 03:13:20|1294.26|1290.26|1296.58|1292.58|1297.31|1293.31|1294.26|1290.26|34
1620875610000|2021-05-13 03:13:30|1296.55|1292.55|1296.27|1292.27|1296.63|1292.63|1295.77|1291.77|32
1620875620000|2021-05-13 03:13:40|1296.29|1292.29|1296.43|1292.43|1296.6|1292.6|1296.2|1292.2|32
1620875630000|2021-05-13 03:13:50|1296.41|1292.41|1296.73|1292.73|1296.74|1292.74|1296.37|1292.37|25
1620875640000|2021-05-13 03:14:00|1296.74|1292.74|1297.51|1293.51|1297.51|1293.51|1296.56|1292.56|30
1620875650000|2021-05-13 03:14:10|1297.34|1293.34|1297.48|1293.48|1297.64|1293.64|1297.19|1293.19|31
1620875660000|2021-05-13 03:14:20|1297.44|1293.44|1298.93|1294.93|1298.93|1294.93|1296.83|1292.83|33
1620875670000|2021-05-13 03:14:30|1298.92|1294.92|1298.88|1294.88|1299.26|1295.26|1298.77|1294.77|25
1620875680000|2021-05-13 03:14:40|1298.68|1294.68|1297.52|1293.52|1298.78|1294.78|1297.52|1293.52|32
1620875690000|2021-05-13 03:14:50|1297.51|1293.51|1297.03|1293.03|1297.57|1293.57|1296.54|1292.54|33
1620875700000|2021-05-13 03:15:00|1297.04|1293.04|1298.12|1294.12|1298.22|1294.22|1297.04|1293.04|33
1620875710000|2021-05-13 03:15:10|1297.84|1293.84|1299.55|1295.55|1299.62|1295.62|1297.84|1293.84|31
1620875720000|2021-05-13 03:15:20|1299.49|1295.49|1298.06|1294.06|1299.75|1295.75|1298.06|1294.06|34
1620875730000|2021-05-13 03:15:30|1298.01|1294.01|1299.4|1295.4|1299.4|1295.4|1297.98|1293.98|35
1620875740000|2021-05-13 03:15:40|1299.49|1295.49|1300.49|1296.49|1300.49|1296.49|1299.47|1295.47|35
1620875750000|2021-05-13 03:15:50|1300.47|1296.47|1300.02|1296.02|1300.49|1296.49|1299.43|1295.43|37
1620875760000|2021-05-13 03:16:00|1300.2|1296.2|1300.49|1296.49|1300.52|1296.52|1300.2|1296.2|32
1620875770000|2021-05-13 03:16:10|1300.53|1296.53|1300.77|1296.77|1300.77|1296.77|1300.36|1296.36|23
1620875780000|2021-05-13 03:16:20|1300.73|1296.73|1299.6|1295.6|1300.74|1296.74|1299.6|1295.6|33
1620875790000|2021-05-13 03:16:30|1299.64|1295.64|1298.26|1294.26|1299.64|1295.64|1297.89|1293.89|36
1620875800000|2021-05-13 03:16:40|1298.28|1294.28|1297.89|1293.89|1298.66|1294.66|1297.76|1293.76|30
1620875810000|2021-05-13 03:16:50|1297.86|1293.86|1297.4|1293.4|1298.13|1294.13|1297.4|1293.4|33
1620875820000|2021-05-13 03:17:00|1297.57|1293.57|1297.94|1293.94|1298.45|1294.45|1297.33|1293.33|26
1620875830000|2021-05-13 03:17:10|1298.18|1294.18|1297.97|1293.97|1298.46|1294.46|1297.91|1293.91|32
1620875840000|2021-05-13 03:17:20|1297.88|1293.88|1297.76|1293.76|1297.95|1293.95|1296.98|1292.98|34
1620875850000|2021-05-13 03:17:30|1297.84|1293.84|1297.56|1293.56|1298.06|1294.06|1297.44|1293.44|33
1620875860000|2021-05-13 03:17:40|1297.57|1293.57|1299.18|1295.18|1299.18|1295.18|1297.56|1293.56|30
1620875870000|2021-05-13 03:17:50|1299.35|1295.35|1300.25|1296.25|1300.54|1296.54|1299.35|1295.35|29
1620875880000|2021-05-13 03:18:00|1300.52|1296.52|1302.95|1298.95|1302.95|1298.95|1300.52|1296.52|35
1620875890000|2021-05-13 03:18:10|1303|1299|1305.66|1301.66|1305.68|1301.68|1302.8|1298.8|30
1620875900000|2021-05-13 03:18:20|1305.69|1301.69|1306.5|1302.5|1306.67|1302.67|1305.22|1301.22|32
1620875910000|2021-05-13 03:18:30|1306.51|1302.51|1307.37|1303.37|1307.37|1303.37|1306.39|1302.39|27
1620875920000|2021-05-13 03:18:40|1307.31|1303.31|1307.92|1303.92|1308.37|1304.37|1307.31|1303.31|34
1620875930000|2021-05-13 03:18:50|1307.91|1303.91|1307.93|1303.93|1308.02|1304.02|1307.8|1303.8|28
1620875940000|2021-05-13 03:19:00|1307.98|1303.98|1306.5|1302.5|1308.08|1304.08|1305.82|1301.82|39
1620875950000|2021-05-13 03:19:10|1306.43|1302.43|1306.37|1302.37|1306.6|1302.6|1305.77|1301.77|28
1620875960000|2021-05-13 03:19:20|1303.78|1299.78|1303.64|1299.64|1303.94|1299.94|1303.61|1299.61|26
1620875970000|2021-05-13 03:19:30|1303.43|1299.43|1303.35|1299.35|1303.43|1299.43|1302.13|1298.13|32
1620875980000|2021-05-13 03:19:40|1303.27|1299.27|1302.68|1298.68|1303.32|1299.32|1302.35|1298.35|22
1620875990000|2021-05-13 03:19:50|1302.54|1298.54|1301.47|1297.47|1302.79|1298.79|1300.9|1296.9|29
1620876000000|2021-05-13 03:20:00|1301.31|1297.31|1301.41|1297.41|1301.86|1297.86|1300.32|1296.32|28
1620876010000|2021-05-13 03:20:10|1301.33|1297.33|1297.45|1293.45|1301.33|1297.33|1297.24|1293.24|34
1620876020000|2021-05-13 03:20:20|1296.95|1292.95|1295.26|1291.26|1297.14|1293.14|1294.29|1290.29|26
1620876030000|2021-05-13 03:20:30|1295.2|1291.2|1296.02|1292.02|1296.02|1292.02|1295.2|1291.2|31
1620876040000|2021-05-13 03:20:40|1295.96|1291.96|1296.39|1292.39|1296.95|1292.95|1295.96|1291.96|35
1620876050000|2021-05-13 03:20:50|1296.42|1292.42|1296.5|1292.5|1296.5|1292.5|1295.85|1291.85|33
1620876060000|2021-05-13 03:21:00|1296.28|1292.28|1297.56|1293.56|1297.56|1293.56|1296.22|1292.22|32
1620876070000|2021-05-13 03:21:10|1297.45|1293.45|1298.94|1294.94|1298.94|1294.94|1297.45|1293.45|33
1620876080000|2021-05-13 03:21:20|1298.96|1294.96|1302.22|1298.22|1302.22|1298.22|1298.78|1294.78|35
1620876090000|2021-05-13 03:21:30|1302.24|1298.24|1302.15|1298.15|1302.48|1298.48|1302.14|1298.14|24
1620876100000|2021-05-13 03:21:40|1302.18|1298.18|1302.25|1298.25|1302.27|1298.27|1301.9|1297.9|33
1620876110000|2021-05-13 03:21:50|1302.23|1298.23|1302.06|1298.06|1302.32|1298.32|1301.87|1297.87|31
1620876120000|2021-05-13 03:22:00|1302.12|1298.12|1301.92|1297.92|1302.14|1298.14|1301.68|1297.68|27
1620876130000|2021-05-13 03:22:10|1302.02|1298.02|1303.74|1299.74|1303.74|1299.74|1302.01|1298.01|29
1620876140000|2021-05-13 03:22:20|1303.7|1299.7|1302.97|1298.97|1304.02|1300.02|1302.91|1298.91|33
1620876150000|2021-05-13 03:22:30|1302.98|1298.98|1303.03|1299.03|1303.45|1299.45|1302.98|1298.98|32
1620876160000|2021-05-13 03:22:40|1303.04|1299.04|1303.44|1299.44|1303.54|1299.54|1302.89|1298.89|32
1620876170000|2021-05-13 03:22:50|1303.48|1299.48|1301.47|1297.47|1303.48|1299.48|1301.38|1297.38|30
1620876180000|2021-05-13 03:23:00|1301.35|1297.35|1301.69|1297.69|1301.88|1297.88|1301.26|1297.26|31
1620876190000|2021-05-13 03:23:10|1301.7|1297.7|1301.2|1297.2|1301.71|1297.71|1299.86|1295.86|34
1620876200000|2021-05-13 03:23:20|1301.42|1297.42|1298.56|1294.56|1301.42|1297.42|1298.56|1294.56|31
1620876210000|2021-05-13 03:23:30|1298.46|1294.46|1297.72|1293.72|1299.57|1295.57|1297.72|1293.72|35
1620876220000|2021-05-13 03:23:40|1297.68|1293.68|1296.37|1292.37|1297.69|1293.69|1296.25|1292.25|37
1620876230000|2021-05-13 03:23:50|1296.35|1292.35|1296.33|1292.33|1296.69|1292.69|1296|1292|34
1620876240000|2021-05-13 03:24:00|1296.32|1292.32|1295.96|1291.96|1296.32|1292.32|1295.85|1291.85|32
1620876250000|2021-05-13 03:24:10|1295.97|1291.97|1294.17|1290.17|1296.1|1292.1|1293.95|1289.95|37
1620876260000|2021-05-13 03:24:20|1294.34|1290.34|1294.78|1290.78|1294.89|1290.89|1294.11|1290.11|32
1620876270000|2021-05-13 03:24:30|1294.71|1290.71|1294.79|1290.79|1295.97|1291.97|1294.58|1290.58|34
1620876280000|2021-05-13 03:24:40|1294.78|1290.78|1294.6|1290.6|1294.78|1290.78|1294.34|1290.34|31
1620876290000|2021-05-13 03:24:50|1294.61|1290.61|1293.75|1289.75|1294.61|1290.61|1293.75|1289.75|27
1620876300000|2021-05-13 03:25:00|1293.76|1289.76|1293.74|1289.74|1293.79|1289.79|1293.51|1289.51|28
1620876310000|2021-05-13 03:25:10|1293.71|1289.71|1293.52|1289.52|1293.79|1289.79|1293.49|1289.49|30
1620876320000|2021-05-13 03:25:20|1293.51|1289.51|1294.22|1290.22|1294.43|1290.43|1293.49|1289.49|37
1620876330000|2021-05-13 03:25:30|1294.21|1290.21|1296.87|1292.87|1297.17|1293.17|1294.21|1290.21|30
1620876340000|2021-05-13 03:25:40|1296.9|1292.9|1296.47|1292.47|1297.03|1293.03|1296.13|1292.13|27
1620876350000|2021-05-13 03:25:50|1296.5|1292.5|1295.12|1291.12|1296.51|1292.51|1295.11|1291.11|33
1620876360000|2021-05-13 03:26:00|1295.07|1291.07|1296.25|1292.25|1296.25|1292.25|1294.58|1290.58|36
1620876370000|2021-05-13 03:26:10|1296.33|1292.33|1297.88|1293.88|1297.88|1293.88|1296.33|1292.33|32
1620876380000|2021-05-13 03:26:20|1298.13|1294.13|1299.76|1295.76|1299.76|1295.76|1297.74|1293.74|32
1620876390000|2021-05-13 03:26:30|1299.74|1295.74|1299.12|1295.12|1299.74|1295.74|1298.99|1294.99|36
1620876400000|2021-05-13 03:26:40|1299.15|1295.15|1299.09|1295.09|1299.94|1295.94|1299.09|1295.09|29
1620876410000|2021-05-13 03:26:50|1299.1|1295.1|1299.3|1295.3|1299.47|1295.47|1299.02|1295.02|27
1620876420000|2021-05-13 03:27:00|1299.37|1295.37|1299.2|1295.2|1299.46|1295.46|1298.95|1294.95|32
1620876430000|2021-05-13 03:27:10|1299.17|1295.17|1299.97|1295.97|1299.99|1295.99|1299.17|1295.17|38
1620876440000|2021-05-13 03:27:20|1299.95|1295.95|1302.59|1298.59|1302.59|1298.59|1299.95|1295.95|34
1620876450000|2021-05-13 03:27:30|1302.64|1298.64|1302.05|1298.05|1303.03|1299.03|1301.85|1297.85|30
1620876460000|2021-05-13 03:27:40|1302.07|1298.07|1301.47|1297.47|1302.34|1298.34|1301.25|1297.25|33
1620876470000|2021-05-13 03:27:50|1301.42|1297.42|1300.87|1296.87|1301.63|1297.63|1300.81|1296.81|33
1620876480000|2021-05-13 03:28:00|1300.81|1296.81|1297.37|1293.37|1300.82|1296.82|1296.85|1292.85|34
1620876490000|2021-05-13 03:28:10|1297.01|1293.01|1295.61|1291.61|1297.04|1293.04|1295.61|1291.61|36
1620876500000|2021-05-13 03:28:20|1295.51|1291.51|1295.41|1291.41|1296.02|1292.02|1295.29|1291.29|30
1620876510000|2021-05-13 03:28:30|1295.19|1291.19|1294.5|1290.5|1295.25|1291.25|1294.46|1290.46|27
1620876520000|2021-05-13 03:28:40|1294.8|1290.8|1295.02|1291.02|1295.1|1291.1|1294.54|1290.54|17
1620876530000|2021-05-13 03:28:50|1294.78|1290.78|1293.7|1289.7|1295.02|1291.02|1292.22|1288.22|26
1620876540000|2021-05-13 03:29:00|1294.2|1290.2|1293.74|1289.74|1294.69|1290.69|1293.62|1289.62|33
1620876550000|2021-05-13 03:29:10|1293.54|1289.54|1292.46|1288.46|1293.83|1289.83|1292.32|1288.32|36
1620876560000|2021-05-13 03:29:20|1291.7|1287.7|1291.05|1287.05|1292.21|1288.21|1291.05|1287.05|30
1620876570000|2021-05-13 03:29:30|1291.04|1287.04|1292.06|1288.06|1292.15|1288.15|1290.99|1286.99|31
1620876580000|2021-05-13 03:29:40|1291.92|1287.92|1291.41|1287.41|1291.92|1287.92|1291.18|1287.18|33
1620876590000|2021-05-13 03:29:50|1291.47|1287.47|1289.21|1285.21|1291.64|1287.64|1289.21|1285.21|31
1620876600000|2021-05-13 03:30:00|1289.34|1285.34|1288.67|1284.67|1289.41|1285.41|1288.58|1284.58|37
1620876610000|2021-05-13 03:30:10|1288.64|1284.64|1288.49|1284.49|1288.84|1284.84|1288.36|1284.36|26
1620876620000|2021-05-13 03:30:20|1288.54|1284.54|1288.72|1284.72|1289.25|1285.25|1288.36|1284.36|31
1620876630000|2021-05-13 03:30:30|1288.8|1284.8|1287.65|1283.65|1288.8|1284.8|1287.1|1283.1|35
1620876640000|2021-05-13 03:30:40|1287.8|1283.8|1287.01|1283.01|1287.83|1283.83|1286.97|1282.97|34
1620876650000|2021-05-13 03:30:50|1287.09|1283.09|1286.02|1282.02|1287.21|1283.21|1286.02|1282.02|35
1620876660000|2021-05-13 03:31:00|1285.98|1281.98|1285.92|1281.92|1285.98|1281.98|1284.87|1280.87|39
1620876670000|2021-05-13 03:31:10|1285.91|1281.91|1285.27|1281.27|1286.7|1282.7|1285.27|1281.27|37
1620876680000|2021-05-13 03:31:20|1285.47|1281.47|1284.55|1280.55|1285.76|1281.76|1284.55|1280.55|31
1620876690000|2021-05-13 03:31:30|1284.77|1280.77|1284.13|1280.13|1284.84|1280.84|1283.6|1279.6|35
1620876700000|2021-05-13 03:31:40|1284.09|1280.09|1283.69|1279.69|1285.7|1281.7|1283.65|1279.65|37
1620876710000|2021-05-13 03:31:50|1283.88|1279.88|1285.13|1281.13|1285.72|1281.72|1283.78|1279.78|36
1620876720000|2021-05-13 03:32:00|1285.15|1281.15|1285.91|1281.91|1285.91|1281.91|1283.55|1279.55|37
1620876730000|2021-05-13 03:32:10|1285.84|1281.84|1287.48|1283.48|1287.48|1283.48|1285.63|1281.63|35
1620876740000|2021-05-13 03:32:20|1287.49|1283.49|1288.19|1284.19|1288.19|1284.19|1287.44|1283.44|29
1620876750000|2021-05-13 03:32:30|1288.21|1284.21|1290.8|1286.8|1290.8|1286.8|1288.13|1284.13|38
1620876760000|2021-05-13 03:32:40|1290.85|1286.85|1291.87|1287.87|1292.11|1288.11|1290.85|1286.85|34
1620876770000|2021-05-13 03:32:50|1291.81|1287.81|1292.19|1288.19|1292.76|1288.76|1291.7|1287.7|34
1620876780000|2021-05-13 03:33:00|1292.21|1288.21|1291.72|1287.72|1292.21|1288.21|1291.5|1287.5|31
1620876790000|2021-05-13 03:33:10|1291.84|1287.84|1293.11|1289.11|1293.15|1289.15|1291.84|1287.84|37
1620876800000|2021-05-13 03:33:20|1292.53|1288.53|1293.72|1289.72|1293.72|1289.72|1292.29|1288.29|34
1620876810000|2021-05-13 03:33:30|1293.61|1289.61|1293.03|1289.03|1293.86|1289.86|1292.64|1288.64|34
1620876820000|2021-05-13 03:33:40|1293.07|1289.07|1292.67|1288.67|1293.11|1289.11|1292.52|1288.52|36
1620876830000|2021-05-13 03:33:50|1292.73|1288.73|1292.27|1288.27|1292.84|1288.84|1292.23|1288.23|31
1620876840000|2021-05-13 03:34:00|1292.24|1288.24|1288.42|1284.42|1292.44|1288.44|1288.42|1284.42|32
1620876850000|2021-05-13 03:34:10|1288.55|1284.55|1286.88|1282.88|1288.64|1284.64|1285.98|1281.98|35
1620876860000|2021-05-13 03:34:20|1287.31|1283.31|1288.98|1284.98|1289.92|1285.92|1287.31|1283.31|38
1620876870000|2021-05-13 03:34:30|1288.8|1284.8|1286.76|1282.76|1288.8|1284.8|1286.69|1282.69|34
1620876880000|2021-05-13 03:34:40|1286.66|1282.66|1284.69|1280.69|1287.21|1283.21|1284.69|1280.69|39
1620876890000|2021-05-13 03:34:50|1284.68|1280.68|1283.85|1279.85|1284.68|1280.68|1282.7|1278.7|33
1620876900000|2021-05-13 03:35:00|1284.04|1280.04|1287.77|1283.77|1287.77|1283.77|1284.03|1280.03|30
1620876910000|2021-05-13 03:35:10|1287.82|1283.82|1287.62|1283.62|1287.82|1283.82|1287.11|1283.11|34
1620876920000|2021-05-13 03:35:20|1287.59|1283.59|1290.14|1286.14|1290.42|1286.42|1287.56|1283.56|35
1620876930000|2021-05-13 03:35:30|1290.18|1286.18|1287.86|1283.86|1290.18|1286.18|1287.84|1283.84|37
1620876940000|2021-05-13 03:35:40|1287.75|1283.75|1285.96|1281.96|1287.75|1283.75|1285.94|1281.94|25
1620876950000|2021-05-13 03:35:50|1286.06|1282.06|1287.2|1283.2|1288.09|1284.09|1286.06|1282.06|37
1620876960000|2021-05-13 03:36:00|1287.21|1283.21|1287.69|1283.69|1287.77|1283.77|1286.28|1282.28|34
1620876970000|2021-05-13 03:36:10|1287.91|1283.91|1286.73|1282.73|1287.91|1283.91|1286.65|1282.65|37
1620876980000|2021-05-13 03:36:20|1286.74|1282.74|1286.76|1282.76|1286.76|1282.76|1286.15|1282.15|35
1620876990000|2021-05-13 03:36:30|1286.7|1282.7|1285.97|1281.97|1286.7|1282.7|1285.85|1281.85|33
1620877000000|2021-05-13 03:36:40|1285.96|1281.96|1285.72|1281.72|1286.05|1282.05|1285.43|1281.43|31
1620877010000|2021-05-13 03:36:50|1285.68|1281.68|1286.11|1282.11|1286.2|1282.2|1285.56|1281.56|36
1620877020000|2021-05-13 03:37:00|1286.09|1282.09|1284.78|1280.78|1286.1|1282.1|1284.75|1280.75|34
1620877030000|2021-05-13 03:37:10|1284.76|1280.76|1283.22|1279.22|1284.76|1280.76|1283.18|1279.18|32
1620877040000|2021-05-13 03:37:20|1283.38|1279.38|1283.44|1279.44|1283.47|1279.47|1282.64|1278.64|38
1620877050000|2021-05-13 03:37:30|1283.02|1279.02|1282.75|1278.75|1283.33|1279.33|1282.71|1278.71|31
1620877060000|2021-05-13 03:37:40|1282.53|1278.53|1282.71|1278.71|1283.22|1279.22|1282.06|1278.06|31
1620877070000|2021-05-13 03:37:50|1282.65|1278.65|1281.52|1277.52|1282.65|1278.65|1281.37|1277.37|36
1620877080000|2021-05-13 03:38:00|1281.51|1277.51|1281.78|1277.78|1281.78|1277.78|1281.4|1277.4|34
1620877090000|2021-05-13 03:38:10|1281.79|1277.79|1285.68|1281.68|1285.79|1281.79|1281.7|1277.7|38
1620877100000|2021-05-13 03:38:20|1285.76|1281.76|1285.59|1281.59|1285.95|1281.95|1285.39|1281.39|32
1620877110000|2021-05-13 03:38:30|1285.63|1281.63|1284.69|1280.69|1285.67|1281.67|1284.53|1280.53|38
1620877120000|2021-05-13 03:38:40|1284.37|1280.37|1283.49|1279.49|1284.6|1280.6|1283.43|1279.43|29
1620877130000|2021-05-13 03:38:50|1283.64|1279.64|1286.19|1282.19|1286.43|1282.43|1283.36|1279.36|36
1620877140000|2021-05-13 03:39:00|1286.18|1282.18|1285.12|1281.12|1286.18|1282.18|1285.12|1281.12|33
1620877150000|2021-05-13 03:39:10|1285.24|1281.24|1284.73|1280.73|1285.29|1281.29|1284.41|1280.41|35
1620877160000|2021-05-13 03:39:20|1284.54|1280.54|1282.44|1278.44|1284.66|1280.66|1282.4|1278.4|35
1620877170000|2021-05-13 03:39:30|1282.7|1278.7|1282.75|1278.75|1283.64|1279.64|1282.59|1278.59|35
1620877180000|2021-05-13 03:39:40|1282.74|1278.74|1279.9|1275.9|1282.74|1278.74|1279.9|1275.9|39
1620877190000|2021-05-13 03:39:50|1279.94|1275.94|1280.81|1276.81|1281.07|1277.07|1279.88|1275.88|32
1620877200000|2021-05-13 03:40:00|1280.79|1276.79|1279.41|1275.41|1280.85|1276.85|1279.41|1275.41|38
1620877210000|2021-05-13 03:40:10|1279.29|1275.29|1278.53|1274.53|1279.29|1275.29|1278.33|1274.33|35
1620877220000|2021-05-13 03:40:20|1278.51|1274.51|1278.07|1274.07|1279.66|1275.66|1278.07|1274.07|32
1620877230000|2021-05-13 03:40:30|1278.18|1274.18|1277.16|1273.16|1278.3|1274.3|1277.14|1273.14|36
1620877240000|2021-05-13 03:40:40|1277.17|1273.17|1276.91|1272.91|1277.17|1273.17|1276.1|1272.1|37
1620877250000|2021-05-13 03:40:50|1276.92|1272.92|1280|1276|1280|1276|1276.87|1272.87|32
1620877260000|2021-05-13 03:41:00|1280.01|1276.01|1280.71|1276.71|1280.72|1276.72|1279.55|1275.55|31
1620877270000|2021-05-13 03:41:10|1280.67|1276.67|1280.62|1276.62|1281.44|1277.44|1279.85|1275.85|37
1620877280000|2021-05-13 03:41:20|1280.58|1276.58|1280.27|1276.27|1280.58|1276.58|1279.93|1275.93|33
1620877290000|2021-05-13 03:41:30|1280.32|1276.32|1279.77|1275.77|1280.32|1276.32|1279.58|1275.58|38
1620877300000|2021-05-13 03:41:40|1279.76|1275.76|1277.54|1273.54|1279.76|1275.76|1276.28|1272.28|40
1620877310000|2021-05-13 03:41:50|1277.45|1273.45|1276.61|1272.61|1277.45|1273.45|1276.56|1272.56|34
1620877320000|2021-05-13 03:42:00|1276.45|1272.45|1276.63|1272.63|1276.8|1272.8|1276.2|1272.2|35
1620877330000|2021-05-13 03:42:10|1276.62|1272.62|1277.14|1273.14|1277.88|1273.88|1276.48|1272.48|36
1620877340000|2021-05-13 03:42:20|1277.5|1273.5|1278.12|1274.12|1279.76|1275.76|1277.5|1273.5|38
1620877350000|2021-05-13 03:42:30|1278.04|1274.04|1278.18|1274.18|1278.41|1274.41|1277.95|1273.95|31
1620877360000|2021-05-13 03:42:40|1278.17|1274.17|1278.81|1274.81|1278.83|1274.83|1278.11|1274.11|32
1620877370000|2021-05-13 03:42:50|1278.76|1274.76|1279.01|1275.01|1279.16|1275.16|1278.72|1274.72|34
1620877380000|2021-05-13 03:43:00|1279.05|1275.05|1279.02|1275.02|1279.31|1275.31|1279.02|1275.02|30
1620877390000|2021-05-13 03:43:10|1278.96|1274.96|1279.88|1275.88|1279.88|1275.88|1278.69|1274.69|34
1620877400000|2021-05-13 03:43:20|1279.78|1275.78|1280.36|1276.36|1280.83|1276.83|1279.51|1275.51|37
1620877410000|2021-05-13 03:43:30|1280.38|1276.38|1280.41|1276.41|1280.79|1276.79|1280.06|1276.06|28
1620877420000|2021-05-13 03:43:40|1280.12|1276.12|1282.34|1278.34|1282.49|1278.49|1279.87|1275.87|29
1620877430000|2021-05-13 03:43:50|1282.56|1278.56|1284.47|1280.47|1284.53|1280.53|1282.56|1278.56|33
1620877440000|2021-05-13 03:44:00|1284.44|1280.44|1283.19|1279.19|1285.02|1281.02|1283.14|1279.14|35
1620877450000|2021-05-13 03:44:10|1283.28|1279.28|1280.42|1276.42|1283.28|1279.28|1280.29|1276.29|37
1620877460000|2021-05-13 03:44:20|1280.57|1276.57|1279.91|1275.91|1280.77|1276.77|1279.88|1275.88|34
1620877470000|2021-05-13 03:44:30|1279.89|1275.89|1279.81|1275.81|1280.3|1276.3|1279.81|1275.81|23
1620877480000|2021-05-13 03:44:40|1279.8|1275.8|1277.99|1273.99|1279.8|1275.8|1277.99|1273.99|20
1620877490000|2021-05-13 03:44:50|1277.48|1273.48|1277.24|1273.24|1277.89|1273.89|1277.21|1273.21|29
1620877500000|2021-05-13 03:45:00|1277.25|1273.25|1278.18|1274.18|1278.18|1274.18|1277.23|1273.23|21
1620877510000|2021-05-13 03:45:10|1273.27|1269.27|1272.44|1268.44|1273.27|1269.27|1272.06|1268.06|36
1620877520000|2021-05-13 03:45:20|1272.34|1268.34|1273.04|1269.04|1274.29|1270.29|1272.34|1268.34|36
1620877530000|2021-05-13 03:45:30|1273.03|1269.03|1273.68|1269.68|1274.76|1270.76|1272.53|1268.53|32
1620877540000|2021-05-13 03:45:40|1273.69|1269.69|1273.57|1269.57|1274.29|1270.29|1273.57|1269.57|30
1620877550000|2021-05-13 03:45:50|1273.52|1269.52|1273.67|1269.67|1273.89|1269.89|1273.26|1269.26|38
1620877560000|2021-05-13 03:46:00|1273.58|1269.58|1275.49|1271.49|1275.65|1271.65|1273.58|1269.58|35
1620877570000|2021-05-13 03:46:10|1276.03|1272.03|1273.75|1269.75|1276.03|1272.03|1273.34|1269.34|38
1620877580000|2021-05-13 03:46:20|1273.73|1269.73|1274.68|1270.68|1274.71|1270.71|1273.38|1269.38|35
1620877590000|2021-05-13 03:46:30|1274.56|1270.56|1275.69|1271.69|1276.11|1272.11|1273.82|1269.82|37
1620877600000|2021-05-13 03:46:40|1275.79|1271.79|1277.18|1273.18|1277.51|1273.51|1275.68|1271.68|35
1620877610000|2021-05-13 03:46:50|1277.47|1273.47|1279.41|1275.41|1279.41|1275.41|1276.72|1272.72|36
1620877620000|2021-05-13 03:47:00|1279.46|1275.46|1280.07|1276.07|1280.92|1276.92|1279.41|1275.41|38
1620877630000|2021-05-13 03:47:10|1279.98|1275.98|1280.56|1276.56|1280.57|1276.57|1279.98|1275.98|35
1620877640000|2021-05-13 03:47:20|1280.58|1276.58|1280.89|1276.89|1280.98|1276.98|1280.33|1276.33|28
1620877650000|2021-05-13 03:47:30|1280.66|1276.66|1281.59|1277.59|1282.07|1278.07|1280.66|1276.66|31
1620877660000|2021-05-13 03:47:40|1282.54|1278.54|1282.12|1278.12|1282.69|1278.69|1282.12|1278.12|28
1620877670000|2021-05-13 03:47:50|1282.38|1278.38|1284.35|1280.35|1284.35|1280.35|1282.1|1278.1|29
1620877680000|2021-05-13 03:48:00|1286.79|1282.79|1286.74|1282.74|1287.01|1283.01|1286.61|1282.61|32
1620877690000|2021-05-13 03:48:10|1286.72|1282.72|1286.07|1282.07|1286.72|1282.72|1285.22|1281.22|37
1620877700000|2021-05-13 03:48:20|1286.12|1282.12|1284.59|1280.59|1286.24|1282.24|1284.38|1280.38|31
1620877710000|2021-05-13 03:48:30|1284.8|1280.8|1285.58|1281.58|1286.93|1282.93|1284.73|1280.73|37
1620877720000|2021-05-13 03:48:40|1285.57|1281.57|1286.51|1282.51|1287.29|1283.29|1284.78|1280.78|37
1620877730000|2021-05-13 03:48:50|1286.45|1282.45|1286.39|1282.39|1286.45|1282.45|1285.58|1281.58|32
1620877740000|2021-05-13 03:49:00|1286.32|1282.32|1286.45|1282.45|1286.45|1282.45|1286.08|1282.08|34
1620877750000|2021-05-13 03:49:10|1286.38|1282.38|1286.52|1282.52|1286.65|1282.65|1285.96|1281.96|35
1620877760000|2021-05-13 03:49:20|1286.47|1282.47|1285.59|1281.59|1286.48|1282.48|1285.23|1281.23|34
1620877770000|2021-05-13 03:49:30|1285.72|1281.72|1285.12|1281.12|1286.04|1282.04|1284.68|1280.68|34
1620877780000|2021-05-13 03:49:40|1285.25|1281.25|1285.69|1281.69|1285.92|1281.92|1285.15|1281.15|38
1620877790000|2021-05-13 03:49:50|1285.99|1281.99|1285.52|1281.52|1286.49|1282.49|1285.35|1281.35|36
1620877800000|2021-05-13 03:50:00|1285.53|1281.53|1286.33|1282.33|1286.35|1282.35|1284.37|1280.37|38
1620877810000|2021-05-13 03:50:10|1286.38|1282.38|1287.16|1283.16|1287.16|1283.16|1286.27|1282.27|35
1620877820000|2021-05-13 03:50:20|1287.04|1283.04|1288.08|1284.08|1288.24|1284.24|1286.79|1282.79|35
1620877830000|2021-05-13 03:50:30|1288.07|1284.07|1287.68|1283.68|1288.07|1284.07|1286.06|1282.06|38
1620877840000|2021-05-13 03:50:40|1287.65|1283.65|1286.55|1282.55|1288.46|1284.46|1286.55|1282.55|37
1620877850000|2021-05-13 03:50:50|1286.51|1282.51|1287.07|1283.07|1287.09|1283.09|1286.14|1282.14|36
1620877860000|2021-05-13 03:51:00|1287.2|1283.2|1285.82|1281.82|1287.2|1283.2|1285.56|1281.56|34
1620877870000|2021-05-13 03:51:10|1285.81|1281.81|1286.37|1282.37|1286.37|1282.37|1285.3|1281.3|29
1620877880000|2021-05-13 03:51:20|1286.36|1282.36|1286.43|1282.43|1286.48|1282.48|1285.8|1281.8|26
1620877890000|2021-05-13 03:51:30|1286.67|1282.67|1287.94|1283.94|1287.94|1283.94|1286.54|1282.54|26
1620877900000|2021-05-13 03:51:40|1287.95|1283.95|1288.38|1284.38|1288.84|1284.84|1287.94|1283.94|34
1620877910000|2021-05-13 03:51:50|1288.43|1284.43|1287.83|1283.83|1288.43|1284.43|1287.47|1283.47|33
1620877920000|2021-05-13 03:52:00|1287.71|1283.71|1287.78|1283.78|1287.98|1283.98|1287.52|1283.52|37
1620877930000|2021-05-13 03:52:10|1287.67|1283.67|1287.58|1283.58|1287.9|1283.9|1287.04|1283.04|34
1620877940000|2021-05-13 03:52:20|1287.61|1283.61|1287.44|1283.44|1287.77|1283.77|1287.2|1283.2|28
1620877950000|2021-05-13 03:52:30|1287.38|1283.38|1287.61|1283.61|1287.65|1283.65|1287.38|1283.38|28
1620877960000|2021-05-13 03:52:40|1287.48|1283.48|1287.62|1283.62|1287.66|1283.66|1287.37|1283.37|27
1620877970000|2021-05-13 03:52:50|1287.69|1283.69|1289.58|1285.58|1289.77|1285.77|1287.69|1283.69|39
1620877980000|2021-05-13 03:53:00|1289.12|1285.12|1289.07|1285.07|1289.8|1285.8|1289.06|1285.06|35
1620877990000|2021-05-13 03:53:10|1289.05|1285.05|1289.39|1285.39|1289.44|1285.44|1288.87|1284.87|29
1620878000000|2021-05-13 03:53:20|1289|1285|1288.95|1284.95|1289.2|1285.2|1288.75|1284.75|31
1620878010000|2021-05-13 03:53:30|1288.96|1284.96|1289.49|1285.49|1289.57|1285.57|1288.95|1284.95|31
1620878020000|2021-05-13 03:53:40|1289.51|1285.51|1290.59|1286.59|1290.59|1286.59|1289.48|1285.48|27
1620878030000|2021-05-13 03:53:50|1290.33|1286.33|1291.12|1287.12|1291.36|1287.36|1290.15|1286.15|31
1620878040000|2021-05-13 03:54:00|1291.23|1287.23|1291.09|1287.09|1291.7|1287.7|1290.84|1286.84|34
1620878050000|2021-05-13 03:54:10|1291.11|1287.11|1291.27|1287.27|1291.56|1287.56|1291.09|1287.09|33
1620878060000|2021-05-13 03:54:20|1291.59|1287.59|1291.1|1287.1|1292|1288|1291.1|1287.1|37
1620878070000|2021-05-13 03:54:30|1291.21|1287.21|1291.59|1287.59|1291.64|1287.64|1291.01|1287.01|34
1620878080000|2021-05-13 03:54:40|1291.6|1287.6|1291.46|1287.46|1292.11|1288.11|1291.4|1287.4|26
1620878090000|2021-05-13 03:54:50|1291.7|1287.7|1292.24|1288.24|1292.55|1288.55|1291.21|1287.21|35
1620878100000|2021-05-13 03:55:00|1292.25|1288.25|1291.73|1287.73|1292.27|1288.27|1291.23|1287.23|38
1620878110000|2021-05-13 03:55:10|1291.68|1287.68|1292.22|1288.22|1292.22|1288.22|1291.68|1287.68|32
1620878120000|2021-05-13 03:55:20|1292.27|1288.27|1292.07|1288.07|1292.28|1288.28|1291.88|1287.88|32
1620878130000|2021-05-13 03:55:30|1292.09|1288.09|1292.57|1288.57|1292.57|1288.57|1292.09|1288.09|30
1620878140000|2021-05-13 03:55:40|1292.65|1288.65|1292.77|1288.77|1293.07|1289.07|1292.33|1288.33|22
1620878150000|2021-05-13 03:55:50|1292.81|1288.81|1293.19|1289.19|1293.19|1289.19|1292.64|1288.64|19
1620878160000|2021-05-13 03:56:00|1293|1289|1292.54|1288.54|1293|1289|1292.38|1288.38|28
1620878170000|2021-05-13 03:56:10|1292.53|1288.53|1293.75|1289.75|1293.75|1289.75|1292.37|1288.37|32
1620878180000|2021-05-13 03:56:20|1293.74|1289.74|1292.71|1288.71|1293.74|1289.74|1291.95|1287.95|37
1620878190000|2021-05-13 03:56:30|1292.65|1288.65|1293.48|1289.48|1293.95|1289.95|1292.65|1288.65|35
1620878200000|2021-05-13 03:56:40|1293.39|1289.39|1293.53|1289.53|1293.63|1289.63|1293.28|1289.28|31
1620878210000|2021-05-13 03:56:50|1293.49|1289.49|1293.53|1289.53|1293.78|1289.78|1293.07|1289.07|29
1620878220000|2021-05-13 03:57:00|1293.68|1289.68|1293.39|1289.39|1294.47|1290.47|1293.39|1289.39|32
1620878230000|2021-05-13 03:57:10|1293.48|1289.48|1293.19|1289.19|1293.58|1289.58|1292.97|1288.97|35
1620878240000|2021-05-13 03:57:20|1293.18|1289.18|1293.24|1289.24|1293.35|1289.35|1292.49|1288.49|33
1620878250000|2021-05-13 03:57:30|1293.27|1289.27|1294.85|1290.85|1294.94|1290.94|1293.25|1289.25|19
1620878260000|2021-05-13 03:57:40|1294.87|1290.87|1295.31|1291.31|1296.09|1292.09|1294.49|1290.49|30
1620878270000|2021-05-13 03:57:50|1295.39|1291.39|1296.25|1292.25|1296.25|1292.25|1294.6|1290.6|33
1620878280000|2021-05-13 03:58:00|1296.2|1292.2|1296.85|1292.85|1297.1|1293.1|1296.2|1292.2|22
1620878290000|2021-05-13 03:58:10|1297.03|1293.03|1296.51|1292.51|1297.07|1293.07|1295.62|1291.62|36
1620878300000|2021-05-13 03:58:20|1296.56|1292.56|1296.46|1292.46|1296.61|1292.61|1296.18|1292.18|34
1620878310000|2021-05-13 03:58:30|1296.3|1292.3|1296.98|1292.98|1297.05|1293.05|1296.28|1292.28|23
1620878320000|2021-05-13 03:58:40|1297.09|1293.09|1299.99|1295.99|1300.01|1296.01|1297.09|1293.09|30
1620878330000|2021-05-13 03:58:50|1300.01|1296.01|1298.96|1294.96|1300.17|1296.17|1298.69|1294.69|34
1620878340000|2021-05-13 03:59:00|1298.98|1294.98|1300.28|1296.28|1300.32|1296.32|1298.98|1294.98|34
1620878350000|2021-05-13 03:59:10|1300.26|1296.26|1299.66|1295.66|1300.71|1296.71|1299.28|1295.28|31
1620878360000|2021-05-13 03:59:20|1299.53|1295.53|1302.04|1298.04|1302.43|1298.43|1299.36|1295.36|36
1620878370000|2021-05-13 03:59:30|1302.42|1298.42|1304.2|1300.2|1304.46|1300.46|1301.93|1297.93|35
1620878380000|2021-05-13 03:59:40|1304.15|1300.15|1305.14|1301.14|1305.27|1301.27|1303.54|1299.54|31
1620878390000|2021-05-13 03:59:50|1305.19|1301.19|1304.71|1300.71|1305.41|1301.41|1304.28|1300.28|37
1620878400000|2021-05-13 04:00:00|1304.95|1300.95|1305.29|1301.29|1305.29|1301.29|1303.41|1299.41|35
1620878410000|2021-05-13 04:00:10|1305.07|1301.07|1304.93|1300.93|1305.56|1301.56|1304.31|1300.31|35
1620878420000|2021-05-13 04:00:20|1305.03|1301.03|1307.68|1303.68|1307.68|1303.68|1304.93|1300.93|39
1620878430000|2021-05-13 04:00:30|1307.55|1303.55|1308.7|1304.7|1308.77|1304.77|1307.55|1303.55|36
1620878440000|2021-05-13 04:00:40|1308.81|1304.81|1311.44|1307.44|1311.44|1307.44|1308.81|1304.81|38
1620878450000|2021-05-13 04:00:50|1311.51|1307.51|1312.87|1308.87|1313.53|1309.53|1311.47|1307.47|36
1620878460000|2021-05-13 04:01:00|1312.85|1308.85|1310.13|1306.13|1312.85|1308.85|1309.45|1305.45|35
1620878470000|2021-05-13 04:01:10|1310.22|1306.22|1309.5|1305.5|1310.5|1306.5|1309.28|1305.28|39
1620878480000|2021-05-13 04:01:20|1309.52|1305.52|1307.94|1303.94|1309.62|1305.62|1307.89|1303.89|30
1620878490000|2021-05-13 04:01:30|1307.92|1303.92|1309.43|1305.43|1309.89|1305.89|1306.51|1302.51|36
1620878500000|2021-05-13 04:01:40|1309.29|1305.29|1310.42|1306.42|1310.42|1306.42|1308.53|1304.53|36
1620878510000|2021-05-13 04:01:50|1310.16|1306.16|1310.49|1306.49|1310.49|1306.49|1309.93|1305.93|33
1620878520000|2021-05-13 04:02:00|1310.47|1306.47|1308.25|1304.25|1310.58|1306.58|1308.19|1304.19|34
1620878530000|2021-05-13 04:02:10|1308.28|1304.28|1308.43|1304.43|1308.88|1304.88|1308.16|1304.16|35
1620878540000|2021-05-13 04:02:20|1308.42|1304.42|1310|1306|1310|1306|1308.26|1304.26|30
1620878550000|2021-05-13 04:02:30|1309.99|1305.99|1308.96|1304.96|1310.14|1306.14|1308.92|1304.92|26
1620878560000|2021-05-13 04:02:40|1308.92|1304.92|1309.28|1305.28|1309.67|1305.67|1308.92|1304.92|22
1620878570000|2021-05-13 04:02:50|1309.29|1305.29|1308.94|1304.94|1309.34|1305.34|1308.76|1304.76|29
1620878580000|2021-05-13 04:03:00|1308.97|1304.97|1310.47|1306.47|1310.77|1306.77|1308.97|1304.97|25
1620878590000|2021-05-13 04:03:10|1311.38|1307.38|1311.7|1307.7|1311.7|1307.7|1310.86|1306.86|31
1620878600000|2021-05-13 04:03:20|1311.61|1307.61|1313.38|1309.38|1313.41|1309.41|1311.61|1307.61|28
1620878610000|2021-05-13 04:03:30|1313.2|1309.2|1311.44|1307.44|1313.24|1309.24|1311.29|1307.29|39
1620878620000|2021-05-13 04:03:40|1311.13|1307.13|1311.65|1307.65|1311.76|1307.76|1311.13|1307.13|32
1620878630000|2021-05-13 04:03:50|1311.67|1307.67|1311.89|1307.89|1312.46|1308.46|1311.65|1307.65|26
1620878640000|2021-05-13 04:04:00|1311.9|1307.9|1312.47|1308.47|1312.47|1308.47|1311.57|1307.57|23
1620878650000|2021-05-13 04:04:10|1312.46|1308.46|1312.66|1308.66|1312.87|1308.87|1312.34|1308.34|33
1620878660000|2021-05-13 04:04:20|1312.67|1308.67|1312.86|1308.86|1313.05|1309.05|1312.67|1308.67|31
1620878670000|2021-05-13 04:04:30|1312.98|1308.98|1313.53|1309.53|1313.71|1309.71|1312.91|1308.91|25
1620878680000|2021-05-13 04:04:40|1313.55|1309.55|1313.34|1309.34|1314.69|1310.69|1312.65|1308.65|24
1620878690000|2021-05-13 04:04:50|1313.26|1309.26|1314.29|1310.29|1314.29|1310.29|1313.24|1309.24|33
1620878700000|2021-05-13 04:05:00|1314.34|1310.34|1313.68|1309.68|1314.53|1310.53|1313.47|1309.47|28
1620878710000|2021-05-13 04:05:10|1313.62|1309.62|1315.38|1311.38|1315.38|1311.38|1313.52|1309.52|30
1620878720000|2021-05-13 04:05:20|1315.39|1311.39|1314.94|1310.94|1315.73|1311.73|1314.91|1310.91|33
1620878730000|2021-05-13 04:05:30|1315.11|1311.11|1316.25|1312.25|1316.25|1312.25|1315.11|1311.11|35
1620878740000|2021-05-13 04:05:40|1316.33|1312.33|1317.77|1313.77|1317.85|1313.85|1316.33|1312.33|34
1620878750000|2021-05-13 04:05:50|1317.76|1313.76|1318.93|1314.93|1318.93|1314.93|1317.38|1313.38|33
1620878760000|2021-05-13 04:06:00|1318.92|1314.92|1317.96|1313.96|1318.96|1314.96|1317.96|1313.96|27
1620878770000|2021-05-13 04:06:10|1317.97|1313.97|1318.35|1314.35|1318.4|1314.4|1317.4|1313.4|33
1620878780000|2021-05-13 04:06:20|1318.04|1314.04|1319.06|1315.06|1319.06|1315.06|1317.8|1313.8|34
1620878790000|2021-05-13 04:06:30|1318.97|1314.97|1318.17|1314.17|1319.14|1315.14|1318.13|1314.13|36
1620878800000|2021-05-13 04:06:40|1318.28|1314.28|1318.33|1314.33|1318.64|1314.64|1318.17|1314.17|34
1620878810000|2021-05-13 04:06:50|1318.29|1314.29|1318.54|1314.54|1318.62|1314.62|1318.29|1314.29|29
1620878820000|2021-05-13 04:07:00|1318.31|1314.31|1318.76|1314.76|1318.8|1314.8|1318.27|1314.27|36
1620878830000|2021-05-13 04:07:10|1318.93|1314.93|1318.15|1314.15|1319.12|1315.12|1318.07|1314.07|34
1620878840000|2021-05-13 04:07:20|1317.97|1313.97|1317.76|1313.76|1317.97|1313.97|1317.23|1313.23|36
1620878850000|2021-05-13 04:07:30|1317.74|1313.74|1318.46|1314.46|1318.46|1314.46|1317.58|1313.58|32
1620878860000|2021-05-13 04:07:40|1318.62|1314.62|1319.33|1315.33|1319.33|1315.33|1318.43|1314.43|25
1620878870000|2021-05-13 04:07:50|1319.39|1315.39|1319.38|1315.38|1320.03|1316.03|1319.38|1315.38|31
1620878880000|2021-05-13 04:08:00|1319.48|1315.48|1319.08|1315.08|1319.53|1315.53|1319.06|1315.06|30
1620878890000|2021-05-13 04:08:10|1319.13|1315.13|1318.62|1314.62|1319.39|1315.39|1318.58|1314.58|24
1620878900000|2021-05-13 04:08:20|1318.68|1314.68|1318.83|1314.83|1318.9|1314.9|1318.29|1314.29|29
1620878910000|2021-05-13 04:08:30|1318.78|1314.78|1318.41|1314.41|1318.94|1314.94|1318.29|1314.29|24
1620878920000|2021-05-13 04:08:40|1318.57|1314.57|1318.54|1314.54|1318.62|1314.62|1317.41|1313.41|35
1620878930000|2021-05-13 04:08:50|1318.56|1314.56|1318.77|1314.77|1318.81|1314.81|1318.55|1314.55|20
1620878940000|2021-05-13 04:09:00|1318.68|1314.68|1318.59|1314.59|1318.75|1314.75|1318.52|1314.52|20
1620878950000|2021-05-13 04:09:10|1318.57|1314.57|1318.06|1314.06|1318.59|1314.59|1318.06|1314.06|21
1620878960000|2021-05-13 04:09:20|1318.08|1314.08|1318.09|1314.09|1318.21|1314.21|1317.91|1313.91|25
1620878970000|2021-05-13 04:09:30|1318.1|1314.1|1317.49|1313.49|1318.13|1314.13|1317.49|1313.49|28
1620878980000|2021-05-13 04:09:40|1317.7|1313.7|1318.44|1314.44|1318.63|1314.63|1317.52|1313.52|28
1620878990000|2021-05-13 04:09:50|1318.51|1314.51|1318.59|1314.59|1318.61|1314.61|1318.42|1314.42|29
1620879000000|2021-05-13 04:10:00|1318.61|1314.61|1318.63|1314.63|1318.64|1314.64|1318.5|1314.5|24
1620879010000|2021-05-13 04:10:10|1318.64|1314.64|1317.62|1313.62|1318.66|1314.66|1317.58|1313.58|13
1620879020000|2021-05-13 04:10:20|1317.6|1313.6|1317.12|1313.12|1317.68|1313.68|1317.12|1313.12|29
1620879030000|2021-05-13 04:10:30|1317.13|1313.13|1316.74|1312.74|1317.47|1313.47|1316.72|1312.72|35
1620879040000|2021-05-13 04:10:40|1316.75|1312.75|1317.32|1313.32|1317.4|1313.4|1316.71|1312.71|26
1620879050000|2021-05-13 04:10:50|1317.26|1313.26|1317.04|1313.04|1317.42|1313.42|1317.04|1313.04|28
1620879060000|2021-05-13 04:11:00|1317.07|1313.07|1316.07|1312.07|1317.12|1313.12|1316.07|1312.07|37
1620879070000|2021-05-13 04:11:10|1316.05|1312.05|1316.05|1312.05|1316.16|1312.16|1315.81|1311.81|30
1620879080000|2021-05-13 04:11:20|1316.03|1312.03|1316.56|1312.56|1316.56|1312.56|1316.01|1312.01|29
1620879090000|2021-05-13 04:11:30|1316.83|1312.83|1317.2|1313.2|1317.43|1313.43|1316.8|1312.8|25
1620879100000|2021-05-13 04:11:40|1317.22|1313.22|1315.67|1311.67|1317.22|1313.22|1315.58|1311.58|29
1620879110000|2021-05-13 04:11:50|1315.69|1311.69|1315.2|1311.2|1316.11|1312.11|1315.15|1311.15|27
1620879120000|2021-05-13 04:12:00|1315.31|1311.31|1315.38|1311.38|1315.43|1311.43|1315.06|1311.06|25
1620879130000|2021-05-13 04:12:10|1315.37|1311.37|1313.9|1309.9|1315.37|1311.37|1313.9|1309.9|34
1620879140000|2021-05-13 04:12:20|1313.67|1309.67|1313.09|1309.09|1313.81|1309.81|1312.7|1308.7|39
1620879150000|2021-05-13 04:12:30|1313.2|1309.2|1312.75|1308.75|1313.27|1309.27|1311.98|1307.98|32
1620879160000|2021-05-13 04:12:40|1313.03|1309.03|1312.77|1308.77|1313.28|1309.28|1312.33|1308.33|30
1620879170000|2021-05-13 04:12:50|1312.75|1308.75|1311.78|1307.78|1313.04|1309.04|1311.52|1307.52|36
1620879180000|2021-05-13 04:13:00|1311.75|1307.75|1315.19|1311.19|1315.19|1311.19|1311.75|1307.75|32
1620879190000|2021-05-13 04:13:10|1315.2|1311.2|1316.07|1312.07|1316.39|1312.39|1315.2|1311.2|27
1620879200000|2021-05-13 04:13:20|1316.09|1312.09|1316.45|1312.45|1316.56|1312.56|1315.66|1311.66|29
1620879210000|2021-05-13 04:13:30|1316.5|1312.5|1316.24|1312.24|1316.63|1312.63|1316.04|1312.04|28
1620879220000|2021-05-13 04:13:40|1316.47|1312.47|1315.75|1311.75|1316.61|1312.61|1315.63|1311.63|31
1620879230000|2021-05-13 04:13:50|1315.67|1311.67|1315.62|1311.62|1316.12|1312.12|1315.55|1311.55|30
1620879240000|2021-05-13 04:14:00|1315.63|1311.63|1316.01|1312.01|1316.36|1312.36|1315.63|1311.63|30
1620879250000|2021-05-13 04:14:10|1316.02|1312.02|1315.35|1311.35|1316.12|1312.12|1315.35|1311.35|31
1620879260000|2021-05-13 04:14:20|1315.25|1311.25|1314.1|1310.1|1315.52|1311.52|1314.05|1310.05|34
1620879270000|2021-05-13 04:14:30|1314.08|1310.08|1313.23|1309.23|1314.08|1310.08|1313.23|1309.23|25
1620879280000|2021-05-13 04:14:40|1313.22|1309.22|1313.03|1309.03|1313.49|1309.49|1312.95|1308.95|30
1620879290000|2021-05-13 04:14:50|1313.02|1309.02|1313.19|1309.19|1313.71|1309.71|1312.97|1308.97|34
1620879300000|2021-05-13 04:15:00|1313.2|1309.2|1312.32|1308.32|1313.2|1309.2|1312.32|1308.32|27
1620879310000|2021-05-13 04:15:10|1312.64|1308.64|1313.26|1309.26|1313.27|1309.27|1312.64|1308.64|30
1620879320000|2021-05-13 04:15:20|1313.27|1309.27|1313.69|1309.69|1313.97|1309.97|1313.18|1309.18|25
1620879330000|2021-05-13 04:15:30|1313.7|1309.7|1313.11|1309.11|1313.77|1309.77|1313.06|1309.06|25
1620879340000|2021-05-13 04:15:40|1313.01|1309.01|1312.75|1308.75|1313.13|1309.13|1312.61|1308.61|29
1620879350000|2021-05-13 04:15:50|1312.76|1308.76|1311.66|1307.66|1312.78|1308.78|1311.66|1307.66|30
1620879360000|2021-05-13 04:16:00|1311.69|1307.69|1310.46|1306.46|1311.97|1307.97|1310.32|1306.32|31
1620879370000|2021-05-13 04:16:10|1310.47|1306.47|1310.03|1306.03|1310.47|1306.47|1309.81|1305.81|32
1620879380000|2021-05-13 04:16:20|1309.88|1305.88|1311.32|1307.32|1311.32|1307.32|1309.48|1305.48|33
1620879390000|2021-05-13 04:16:30|1311.71|1307.71|1312.25|1308.25|1313|1309|1311.45|1307.45|35
1620879400000|2021-05-13 04:16:40|1312.26|1308.26|1311.33|1307.33|1312.29|1308.29|1311.21|1307.21|36
1620879410000|2021-05-13 04:16:50|1311.28|1307.28|1311.01|1307.01|1311.28|1307.28|1310.72|1306.72|28
1620879420000|2021-05-13 04:17:00|1310.95|1306.95|1310.51|1306.51|1311.18|1307.18|1310.35|1306.35|29
1620879430000|2021-05-13 04:17:10|1310.53|1306.53|1310.69|1306.69|1311.32|1307.32|1310.31|1306.31|33
1620879440000|2021-05-13 04:17:20|1310.36|1306.36|1310.7|1306.7|1310.73|1306.73|1310.36|1306.36|24
1620879450000|2021-05-13 04:17:30|1310.66|1306.66|1311.16|1307.16|1311.18|1307.18|1310.63|1306.63|16
1620879460000|2021-05-13 04:17:40|1310.71|1306.71|1310.77|1306.77|1310.98|1306.98|1310.69|1306.69|12
1620879470000|2021-05-13 04:17:50|1310.75|1306.75|1310.43|1306.43|1310.83|1306.83|1310.42|1306.42|25
1620879480000|2021-05-13 04:18:00|1310.44|1306.44|1310.41|1306.41|1310.48|1306.48|1310.33|1306.33|20
1620879490000|2021-05-13 04:18:10|1310.44|1306.44|1310.15|1306.15|1310.57|1306.57|1309.91|1305.91|22
1620879500000|2021-05-13 04:18:20|1310.16|1306.16|1310.18|1306.18|1310.28|1306.28|1309.78|1305.78|30
1620879510000|2021-05-13 04:18:30|1310.21|1306.21|1309.59|1305.59|1310.21|1306.21|1309.5|1305.5|33
1620879520000|2021-05-13 04:18:40|1309.67|1305.67|1308.45|1304.45|1309.67|1305.67|1308.29|1304.29|33
1620879530000|2021-05-13 04:18:50|1308.46|1304.46|1308.09|1304.09|1308.78|1304.78|1308.06|1304.06|29
1620879540000|2021-05-13 04:19:00|1308.12|1304.12|1308.56|1304.56|1308.73|1304.73|1308.12|1304.12|25
1620879550000|2021-05-13 04:19:10|1308.58|1304.58|1308.5|1304.5|1308.6|1304.6|1308.37|1304.37|24
1620879560000|2021-05-13 04:19:20|1308.49|1304.49|1308.56|1304.56|1308.79|1304.79|1308.46|1304.46|15
1620879570000|2021-05-13 04:19:30|1308.62|1304.62|1308.99|1304.99|1309.75|1305.75|1308.62|1304.62|29
1620879580000|2021-05-13 04:19:40|1309.07|1305.07|1308.93|1304.93|1309.22|1305.22|1308.74|1304.74|25
1620879590000|2021-05-13 04:19:50|1308.9|1304.9|1309.06|1305.06|1309.12|1305.12|1308.76|1304.76|23
1620879600000|2021-05-13 04:20:00|1309.1|1305.1|1310.16|1306.16|1310.67|1306.67|1309.1|1305.1|35
1620879610000|2021-05-13 04:20:10|1310.25|1306.25|1312.3|1308.3|1312.63|1308.63|1309.85|1305.85|28
1620879620000|2021-05-13 04:20:20|1312.31|1308.31|1314.89|1310.89|1314.95|1310.95|1312.31|1308.31|31
1620879630000|2021-05-13 04:20:30|1315.22|1311.22|1316.19|1312.19|1316.48|1312.48|1314.94|1310.94|24
1620879640000|2021-05-13 04:20:40|1316.43|1312.43|1316.19|1312.19|1316.47|1312.47|1316.19|1312.19|20
1620879650000|2021-05-13 04:20:50|1317.57|1313.57|1317.02|1313.02|1317.74|1313.74|1317.02|1313.02|28
1620879660000|2021-05-13 04:21:00|1316.86|1312.86|1315.14|1311.14|1316.9|1312.9|1315.14|1311.14|36
1620879670000|2021-05-13 04:21:10|1315.15|1311.15|1313.24|1309.24|1315.18|1311.18|1313.24|1309.24|31
1620879680000|2021-05-13 04:21:20|1313.22|1309.22|1312.16|1308.16|1313.22|1309.22|1312.16|1308.16|33
1620879690000|2021-05-13 04:21:30|1312.14|1308.14|1310.9|1306.9|1312.2|1308.2|1310.88|1306.88|28
1620879700000|2021-05-13 04:21:40|1310.94|1306.94|1309.71|1305.71|1310.94|1306.94|1309.36|1305.36|36
1620879710000|2021-05-13 04:21:50|1309.62|1305.62|1309.26|1305.26|1309.79|1305.79|1309.21|1305.21|26
1620879720000|2021-05-13 04:22:00|1309.14|1305.14|1309.15|1305.15|1309.33|1305.33|1308.8|1304.8|33
1620879730000|2021-05-13 04:22:10|1309.17|1305.17|1309.23|1305.23|1309.61|1305.61|1309.11|1305.11|32
1620879740000|2021-05-13 04:22:20|1309.21|1305.21|1309.94|1305.94|1309.98|1305.98|1308.98|1304.98|34
1620879750000|2021-05-13 04:22:30|1309.95|1305.95|1310.46|1306.46|1310.65|1306.65|1309.95|1305.95|25
1620879760000|2021-05-13 04:22:40|1310.48|1306.48|1311.57|1307.57|1311.57|1307.57|1310.48|1306.48|30
1620879770000|2021-05-13 04:22:50|1311.65|1307.65|1311.86|1307.86|1312.36|1308.36|1311.65|1307.65|22
1620879780000|2021-05-13 04:23:00|1311.66|1307.66|1311.63|1307.63|1311.86|1307.86|1311.11|1307.11|28
1620879790000|2021-05-13 04:23:10|1311.64|1307.64|1311.56|1307.56|1311.68|1307.68|1311.48|1307.48|21
1620879800000|2021-05-13 04:23:20|1311.82|1307.82|1311.72|1307.72|1311.83|1307.83|1311.59|1307.59|16
1620879810000|2021-05-13 04:23:30|1311.69|1307.69|1311.86|1307.86|1311.86|1307.86|1311.6|1307.6|19
1620879820000|2021-05-13 04:23:40|1312.31|1308.31|1312.04|1308.04|1312.78|1308.78|1311.7|1307.7|30
1620879830000|2021-05-13 04:23:50|1311.97|1307.97|1311.65|1307.65|1311.97|1307.97|1311.5|1307.5|29
1620879840000|2021-05-13 04:24:00|1311.66|1307.66|1312.75|1308.75|1312.75|1308.75|1311.55|1307.55|30
1620879850000|2021-05-13 04:24:10|1312.53|1308.53|1312.16|1308.16|1312.64|1308.64|1312.04|1308.04|30
1620879860000|2021-05-13 04:24:20|1312.2|1308.2|1312.41|1308.41|1312.56|1308.56|1312.2|1308.2|31
1620879870000|2021-05-13 04:24:30|1312.38|1308.38|1312.72|1308.72|1312.86|1308.86|1312.23|1308.23|34
1620879880000|2021-05-13 04:24:40|1312.68|1308.68|1312.62|1308.62|1312.93|1308.93|1312.62|1308.62|18
1620879890000|2021-05-13 04:24:50|1312.55|1308.55|1311.92|1307.92|1312.55|1308.55|1311.62|1307.62|27
1620879900000|2021-05-13 04:25:00|1311.97|1307.97|1312.64|1308.64|1312.71|1308.71|1311.94|1307.94|23
1620879910000|2021-05-13 04:25:10|1312.69|1308.69|1313.64|1309.64|1313.64|1309.64|1312.69|1308.69|21
1620879920000|2021-05-13 04:25:20|1313.54|1309.54|1315.07|1311.07|1315.07|1311.07|1313.54|1309.54|32
1620879930000|2021-05-13 04:25:30|1314.82|1310.82|1317.76|1313.76|1317.76|1313.76|1314.82|1310.82|14
1620879940000|2021-05-13 04:25:40|1317.79|1313.79|1318.96|1314.96|1318.99|1314.99|1317.79|1313.79|18
1620879950000|2021-05-13 04:25:50|1318.78|1314.78|1317.54|1313.54|1318.78|1314.78|1317.39|1313.39|20
1620879960000|2021-05-13 04:26:00|1318.11|1314.11|1318.71|1314.71|1318.84|1314.84|1318.11|1314.11|26
1620879970000|2021-05-13 04:26:10|1318.68|1314.68|1319.19|1315.19|1319.2|1315.2|1318.59|1314.59|26
1620879980000|2021-05-13 04:26:20|1319.18|1315.18|1319.59|1315.59|1319.76|1315.76|1319.16|1315.16|28
1620879990000|2021-05-13 04:26:30|1319.42|1315.42|1318.51|1314.51|1319.42|1315.42|1318.28|1314.28|35
1620880000000|2021-05-13 04:26:40|1318.42|1314.42|1318.19|1314.19|1318.51|1314.51|1318.11|1314.11|31
1620880010000|2021-05-13 04:26:50|1318.18|1314.18|1318.15|1314.15|1318.33|1314.33|1317.84|1313.84|29
1620880020000|2021-05-13 04:27:00|1318.2|1314.2|1317.83|1313.83|1318.39|1314.39|1317.55|1313.55|32
1620880030000|2021-05-13 04:27:10|1317.71|1313.71|1317.7|1313.7|1318.25|1314.25|1317.67|1313.67|25
1620880040000|2021-05-13 04:27:20|1317.69|1313.69|1317.14|1313.14|1318.18|1314.18|1317.13|1313.13|29
1620880050000|2021-05-13 04:27:30|1317.11|1313.11|1318.36|1314.36|1318.83|1314.83|1317|1313|33
1620880060000|2021-05-13 04:27:40|1318.35|1314.35|1317.75|1313.75|1318.67|1314.67|1317.75|1313.75|32
1620880070000|2021-05-13 04:27:50|1317.85|1313.85|1318.24|1314.24|1318.24|1314.24|1317.76|1313.76|25
1620880080000|2021-05-13 04:28:00|1318.18|1314.18|1318.74|1314.74|1318.77|1314.77|1318.12|1314.12|29
1620880090000|2021-05-13 04:28:10|1318.77|1314.77|1318.88|1314.88|1318.9|1314.9|1318.75|1314.75|18
1620880100000|2021-05-13 04:28:20|1318.86|1314.86|1318.86|1314.86|1319.08|1315.08|1318.86|1314.86|28
1620880110000|2021-05-13 04:28:30|1318.82|1314.82|1318.36|1314.36|1318.88|1314.88|1318.36|1314.36|27
1620880120000|2021-05-13 04:28:40|1318.37|1314.37|1317.95|1313.95|1318.37|1314.37|1317.89|1313.89|17
1620880130000|2021-05-13 04:28:50|1317.93|1313.93|1318.93|1314.93|1319.33|1315.33|1317.91|1313.91|30
1620880140000|2021-05-13 04:29:00|1318.9|1314.9|1320.18|1316.18|1320.18|1316.18|1318.85|1314.85|21
1620880150000|2021-05-13 04:29:10|1320.24|1316.24|1319.15|1315.15|1320.28|1316.28|1318.47|1314.47|29
1620880160000|2021-05-13 04:29:20|1319.1|1315.1|1319.36|1315.36|1319.53|1315.53|1318.82|1314.82|33
1620880170000|2021-05-13 04:29:30|1319.32|1315.32|1319.53|1315.53|1319.65|1315.65|1319.32|1315.32|19
1620880180000|2021-05-13 04:29:40|1319.55|1315.55|1319.79|1315.79|1319.79|1315.79|1319.46|1315.46|19
1620880190000|2021-05-13 04:29:50|1319.73|1315.73|1319.7|1315.7|1320.36|1316.36|1319.67|1315.67|28
1620880200000|2021-05-13 04:30:00|1319.73|1315.73|1319.45|1315.45|1319.73|1315.73|1319.28|1315.28|27
1620880210000|2021-05-13 04:30:10|1319.39|1315.39|1319.28|1315.28|1319.68|1315.68|1319.23|1315.23|26
1620880220000|2021-05-13 04:30:20|1319.09|1315.09|1319.13|1315.13|1319.29|1315.29|1318.74|1314.74|31
1620880230000|2021-05-13 04:30:30|1319.16|1315.16|1317.72|1313.72|1319.16|1315.16|1317.7|1313.7|32
1620880240000|2021-05-13 04:30:40|1317.71|1313.71|1318.01|1314.01|1318.27|1314.27|1317.71|1313.71|28
1620880250000|2021-05-13 04:30:50|1318.04|1314.04|1316.37|1312.37|1318.23|1314.23|1316.32|1312.32|27
1620880260000|2021-05-13 04:31:00|1316.01|1312.01|1313.39|1309.39|1317.39|1313.39|1312.85|1308.85|38
1620880270000|2021-05-13 04:31:10|1313.42|1309.42|1313.29|1309.29|1314.29|1310.29|1312.95|1308.95|37
1620880280000|2021-05-13 04:31:20|1313.31|1309.31|1315.23|1311.23|1315.43|1311.43|1313.31|1309.31|37
1620880290000|2021-05-13 04:31:30|1315.31|1311.31|1315.34|1311.34|1315.53|1311.53|1315.07|1311.07|30
1620880300000|2021-05-13 04:31:40|1315.35|1311.35|1314.87|1310.87|1315.41|1311.41|1314.72|1310.72|33
1620880310000|2021-05-13 04:31:50|1314.84|1310.84|1313.84|1309.84|1314.84|1310.84|1313.84|1309.84|32
1620880320000|2021-05-13 04:32:00|1313.75|1309.75|1312.47|1308.47|1313.75|1309.75|1312.26|1308.26|35
1620880330000|2021-05-13 04:32:10|1312.43|1308.43|1311.83|1307.83|1312.53|1308.53|1311.75|1307.75|37
1620880340000|2021-05-13 04:32:20|1311.8|1307.8|1311.42|1307.42|1311.8|1307.8|1311.39|1307.39|29
1620880350000|2021-05-13 04:32:30|1311.43|1307.43|1310.96|1306.96|1311.44|1307.44|1310.94|1306.94|23
1620880360000|2021-05-13 04:32:40|1310.45|1306.45|1310.13|1306.13|1311.15|1307.15|1309.85|1305.85|39
1620880370000|2021-05-13 04:32:50|1310.16|1306.16|1307.23|1303.23|1310.16|1306.16|1307.06|1303.06|34
1620880380000|2021-05-13 04:33:00|1307.21|1303.21|1309.11|1305.11|1309.27|1305.27|1307.19|1303.19|32
1620880390000|2021-05-13 04:33:10|1308.52|1304.52|1308.43|1304.43|1308.99|1304.99|1308.42|1304.42|33
1620880400000|2021-05-13 04:33:20|1308.44|1304.44|1308.04|1304.04|1308.8|1304.8|1307.52|1303.52|37
1620880410000|2021-05-13 04:33:30|1308.11|1304.11|1310.48|1306.48|1310.95|1306.95|1307.39|1303.39|37
1620880420000|2021-05-13 04:33:40|1310.56|1306.56|1309.5|1305.5|1310.56|1306.56|1309.5|1305.5|34
1620880430000|2021-05-13 04:33:50|1309.52|1305.52|1307.85|1303.85|1309.52|1305.52|1307.85|1303.85|39
1620880440000|2021-05-13 04:34:00|1307.7|1303.7|1307.06|1303.06|1307.76|1303.76|1307.03|1303.03|32
1620880450000|2021-05-13 04:34:10|1307.02|1303.02|1306.85|1302.85|1307.07|1303.07|1306.77|1302.77|26
1620880460000|2021-05-13 04:34:20|1307.02|1303.02|1306.38|1302.38|1307.02|1303.02|1306.32|1302.32|16
1620880470000|2021-05-13 04:34:30|1306.36|1302.36|1307.46|1303.46|1307.46|1303.46|1306.3|1302.3|25
1620880480000|2021-05-13 04:34:40|1307.55|1303.55|1307.44|1303.44|1308.06|1304.06|1307.1|1303.1|36
1620880490000|2021-05-13 04:34:50|1307.45|1303.45|1307.49|1303.49|1307.52|1303.52|1307.44|1303.44|25
1620880500000|2021-05-13 04:35:00|1307.51|1303.51|1309.96|1305.96|1310.12|1306.12|1307.45|1303.45|21
1620880510000|2021-05-13 04:35:10|1309.97|1305.97|1311.94|1307.94|1312.26|1308.26|1309.23|1305.23|28
1620880520000|2021-05-13 04:35:20|1312.08|1308.08|1312|1308|1312.25|1308.25|1311.93|1307.93|18
1620880530000|2021-05-13 04:35:30|1311.93|1307.93|1311.06|1307.06|1312|1308|1310.92|1306.92|29
1620880540000|2021-05-13 04:35:40|1311.05|1307.05|1310.34|1306.34|1311.05|1307.05|1310.34|1306.34|30
1620880550000|2021-05-13 04:35:50|1310.47|1306.47|1310.66|1306.66|1311.18|1307.18|1310.39|1306.39|32
1620880560000|2021-05-13 04:36:00|1310.67|1306.67|1311.08|1307.08|1311.1|1307.1|1310.67|1306.67|20
1620880570000|2021-05-13 04:36:10|1311.1|1307.1|1311.92|1307.92|1312.45|1308.45|1311.09|1307.09|24
1620880580000|2021-05-13 04:36:20|1311.91|1307.91|1311.07|1307.07|1312.04|1308.04|1311.07|1307.07|23
1620880590000|2021-05-13 04:36:30|1311.15|1307.15|1311.07|1307.07|1311.36|1307.36|1310.99|1306.99|25
1620880600000|2021-05-13 04:36:40|1311.06|1307.06|1310.91|1306.91|1311.3|1307.3|1310.76|1306.76|29
1620880610000|2021-05-13 04:36:50|1310.89|1306.89|1310.8|1306.8|1311.11|1307.11|1310.8|1306.8|30
1620880620000|2021-05-13 04:37:00|1310.72|1306.72|1310.67|1306.67|1310.87|1306.87|1310.55|1306.55|31
1620880630000|2021-05-13 04:37:10|1310.71|1306.71|1310.49|1306.49|1310.89|1306.89|1310.43|1306.43|24
1620880640000|2021-05-13 04:37:20|1310.48|1306.48|1309.15|1305.15|1310.49|1306.49|1309.15|1305.15|20
1620880650000|2021-05-13 04:37:30|1309.12|1305.12|1308.55|1304.55|1309.12|1305.12|1308.27|1304.27|29
1620880660000|2021-05-13 04:37:40|1308.58|1304.58|1309.08|1305.08|1309.08|1305.08|1308.58|1304.58|17
1620880670000|2021-05-13 04:37:50|1308.83|1304.83|1308.15|1304.15|1309.09|1305.09|1308.07|1304.07|32
1620880680000|2021-05-13 04:38:00|1307.7|1303.7|1306.73|1302.73|1307.7|1303.7|1306.54|1302.54|26
1620880690000|2021-05-13 04:38:10|1306.78|1302.78|1306.13|1302.13|1306.78|1302.78|1306.13|1302.13|30
1620880700000|2021-05-13 04:38:20|1305.93|1301.93|1305.85|1301.85|1305.93|1301.93|1304.97|1300.97|36
1620880710000|2021-05-13 04:38:30|1305.82|1301.82|1305.67|1301.67|1306.09|1302.09|1305.62|1301.62|24
1620880720000|2021-05-13 04:38:40|1305.76|1301.76|1305.49|1301.49|1306.12|1302.12|1305.48|1301.48|31
1620880730000|2021-05-13 04:38:50|1305.48|1301.48|1305.44|1301.44|1305.61|1301.61|1305.44|1301.44|29
1620880740000|2021-05-13 04:39:00|1305.46|1301.46|1306.15|1302.15|1306.15|1302.15|1305.38|1301.38|25
1620880750000|2021-05-13 04:39:10|1306.21|1302.21|1310.57|1306.57|1310.57|1306.57|1306.21|1302.21|34
1620880760000|2021-05-13 04:39:20|1310.64|1306.64|1311.73|1307.73|1311.82|1307.82|1310.64|1306.64|30
1620880770000|2021-05-13 04:39:30|1311.54|1307.54|1309.48|1305.48|1311.54|1307.54|1309.35|1305.35|33
1620880780000|2021-05-13 04:39:40|1309.57|1305.57|1309.59|1305.59|1310.06|1306.06|1309.57|1305.57|24
1620880790000|2021-05-13 04:39:50|1309.41|1305.41|1309.37|1305.37|1310.01|1306.01|1309.36|1305.36|31
1620880800000|2021-05-13 04:40:00|1309.27|1305.27|1307.79|1303.79|1309.41|1305.41|1307.79|1303.79|31
1620880810000|2021-05-13 04:40:10|1307.74|1303.74|1306.59|1302.59|1307.74|1303.74|1306.47|1302.47|31
1620880820000|2021-05-13 04:40:20|1306.66|1302.66|1305.55|1301.55|1306.66|1302.66|1305.4|1301.4|33
1620880830000|2021-05-13 04:40:30|1305.51|1301.51|1305.42|1301.42|1305.59|1301.59|1305.34|1301.34|30
1620880840000|2021-05-13 04:40:40|1305.41|1301.41|1304.44|1300.44|1305.41|1301.41|1304.11|1300.11|34
1620880850000|2021-05-13 04:40:50|1304.51|1300.51|1304.35|1300.35|1304.51|1300.51|1303.58|1299.58|30
1620880860000|2021-05-13 04:41:00|1304.36|1300.36|1304.08|1300.08|1305.02|1301.02|1303.07|1299.07|27
1620880870000|2021-05-13 04:41:10|1303.87|1299.87|1301.27|1297.27|1303.88|1299.88|1301.1|1297.1|31
1620880880000|2021-05-13 04:41:20|1301.29|1297.29|1301.77|1297.77|1301.77|1297.77|1301.29|1297.29|27
1620880890000|2021-05-13 04:41:30|1301.66|1297.66|1303.84|1299.84|1304.12|1300.12|1301.66|1297.66|27
1620880900000|2021-05-13 04:41:40|1303.77|1299.77|1301.77|1297.77|1303.81|1299.81|1301.64|1297.64|34
1620880910000|2021-05-13 04:41:50|1301.65|1297.65|1301.01|1297.01|1302.1|1298.1|1300.92|1296.92|35
1620880920000|2021-05-13 04:42:00|1301.04|1297.04|1301.31|1297.31|1301.69|1297.69|1301.03|1297.03|35
1620880930000|2021-05-13 04:42:10|1301.3|1297.3|1301.31|1297.31|1301.51|1297.51|1301.2|1297.2|28
1620880940000|2021-05-13 04:42:20|1301.32|1297.32|1300.55|1296.55|1301.57|1297.57|1300.55|1296.55|27
1620880950000|2021-05-13 04:42:30|1300.54|1296.54|1300.36|1296.36|1300.59|1296.59|1299.79|1295.79|31
1620880960000|2021-05-13 04:42:40|1300.35|1296.35|1300.2|1296.2|1300.58|1296.58|1299.73|1295.73|33
1620880970000|2021-05-13 04:42:50|1300.21|1296.21|1300.1|1296.1|1300.76|1296.76|1299.93|1295.93|35
1620880980000|2021-05-13 04:43:00|1300.15|1296.15|1302.06|1298.06|1302.14|1298.14|1300.15|1296.15|31
1620880990000|2021-05-13 04:43:10|1302.11|1298.11|1301.98|1297.98|1302.19|1298.19|1301.68|1297.68|27
1620881000000|2021-05-13 04:43:20|1302.07|1298.07|1301.9|1297.9|1302.27|1298.27|1301.9|1297.9|30
1620881010000|2021-05-13 04:43:30|1301.97|1297.97|1301.39|1297.39|1302.06|1298.06|1300.73|1296.73|37
1620881020000|2021-05-13 04:43:40|1301.4|1297.4|1301.91|1297.91|1302.18|1298.18|1301.4|1297.4|29
1620881030000|2021-05-13 04:43:50|1301.85|1297.85|1301.93|1297.93|1302.36|1298.36|1301.71|1297.71|33
1620881040000|2021-05-13 04:44:00|1301.96|1297.96|1302.16|1298.16|1302.39|1298.39|1301.73|1297.73|35
1620881050000|2021-05-13 04:44:10|1302.39|1298.39|1302.85|1298.85|1302.9|1298.9|1302.05|1298.05|34
1620881060000|2021-05-13 04:44:20|1303.67|1299.67|1302.85|1298.85|1303.68|1299.68|1302.55|1298.55|26
1620881070000|2021-05-13 04:44:30|1302.83|1298.83|1303.11|1299.11|1303.11|1299.11|1302.54|1298.54|29
1620881080000|2021-05-13 04:44:40|1303.12|1299.12|1302.81|1298.81|1303.16|1299.16|1302.81|1298.81|27
1620881090000|2021-05-13 04:44:50|1302.83|1298.83|1301.51|1297.51|1302.83|1298.83|1301.51|1297.51|34
1620881100000|2021-05-13 04:45:00|1301.5|1297.5|1299.15|1295.15|1301.67|1297.67|1299.15|1295.15|37
1620881110000|2021-05-13 04:45:10|1298.97|1294.97|1299.44|1295.44|1300.46|1296.46|1298.81|1294.81|28
1620881120000|2021-05-13 04:45:20|1299.43|1295.43|1298.19|1294.19|1299.43|1295.43|1298.07|1294.07|35
1620881130000|2021-05-13 04:45:30|1298.24|1294.24|1298.35|1294.35|1298.54|1294.54|1297.96|1293.96|33
1620881140000|2021-05-13 04:45:40|1298.32|1294.32|1296.39|1292.39|1298.34|1294.34|1295.79|1291.79|36
1620881150000|2021-05-13 04:45:50|1296.01|1292.01|1296.24|1292.24|1296.31|1292.31|1295.87|1291.87|33
1620881160000|2021-05-13 04:46:00|1296.26|1292.26|1299.74|1295.74|1299.74|1295.74|1296.26|1292.26|36
1620881170000|2021-05-13 04:46:10|1299.92|1295.92|1300.63|1296.63|1300.89|1296.89|1299.92|1295.92|32
1620881180000|2021-05-13 04:46:20|1300.62|1296.62|1299.22|1295.22|1300.62|1296.62|1299.14|1295.14|33
1620881190000|2021-05-13 04:46:30|1299.23|1295.23|1298.76|1294.76|1299.23|1295.23|1298.45|1294.45|33
1620881200000|2021-05-13 04:46:40|1298.77|1294.77|1297.73|1293.73|1298.77|1294.77|1297.53|1293.53|33
1620881210000|2021-05-13 04:46:50|1297.69|1293.69|1296.9|1292.9|1297.88|1293.88|1296.69|1292.69|37
1620881220000|2021-05-13 04:47:00|1296.73|1292.73|1297.96|1293.96|1298.29|1294.29|1296.44|1292.44|35
1620881230000|2021-05-13 04:47:10|1297.43|1293.43|1296.35|1292.35|1298.08|1294.08|1296.35|1292.35|35
1620881240000|2021-05-13 04:47:20|1296.36|1292.36|1297.05|1293.05|1297.18|1293.18|1296.06|1292.06|32
1620881250000|2021-05-13 04:47:30|1297.06|1293.06|1297.28|1293.28|1297.6|1293.6|1297.03|1293.03|34
1620881260000|2021-05-13 04:47:40|1297.29|1293.29|1296.87|1292.87|1297.45|1293.45|1296.73|1292.73|21
1620881270000|2021-05-13 04:47:50|1296.92|1292.92|1296.68|1292.68|1297.16|1293.16|1296.39|1292.39|32
1620881280000|2021-05-13 04:48:00|1296.69|1292.69|1300.13|1296.13|1300.18|1296.18|1296.52|1292.52|35
1620881290000|2021-05-13 04:48:10|1300.29|1296.29|1299.33|1295.33|1300.59|1296.59|1299.33|1295.33|30
1620881300000|2021-05-13 04:48:20|1299.32|1295.32|1299.42|1295.42|1299.64|1295.64|1299.28|1295.28|29
1620881310000|2021-05-13 04:48:30|1299.44|1295.44|1299.31|1295.31|1299.46|1295.46|1299.14|1295.14|28
1620881320000|2021-05-13 04:48:40|1299.29|1295.29|1299.81|1295.81|1299.81|1295.81|1299.1|1295.1|30
1620881330000|2021-05-13 04:48:50|1299.63|1295.63|1298.43|1294.43|1299.63|1295.63|1298.38|1294.38|33
1620881340000|2021-05-13 04:49:00|1298.44|1294.44|1299.28|1295.28|1299.31|1295.31|1298.44|1294.44|24
1620881350000|2021-05-13 04:49:10|1299.27|1295.27|1299.14|1295.14|1299.34|1295.34|1298.94|1294.94|31
1620881360000|2021-05-13 04:49:20|1299.06|1295.06|1297.94|1293.94|1299.06|1295.06|1297.55|1293.55|32
1620881370000|2021-05-13 04:49:30|1298.16|1294.16|1299.02|1295.02|1299.23|1295.23|1297.76|1293.76|35
1620881380000|2021-05-13 04:49:40|1299.04|1295.04|1297.71|1293.71|1299.04|1295.04|1297.7|1293.7|25
1620881390000|2021-05-13 04:49:50|1297.73|1293.73|1297.38|1293.38|1297.82|1293.82|1297.34|1293.34|22
1620881400000|2021-05-13 04:50:00|1297.36|1293.36|1297.69|1293.69|1297.72|1293.72|1297.12|1293.12|23
1620881410000|2021-05-13 04:50:10|1297.47|1293.47|1298.35|1294.35|1298.35|1294.35|1297.41|1293.41|29
1620881420000|2021-05-13 04:50:20|1298.36|1294.36|1298.6|1294.6|1298.72|1294.72|1298.25|1294.25|25
1620881430000|2021-05-13 04:50:30|1298.57|1294.57|1299.36|1295.36|1299.54|1295.54|1298.39|1294.39|18
1620881440000|2021-05-13 04:50:40|1299.3|1295.3|1300.32|1296.32|1300.92|1296.92|1299.3|1295.3|30
1620881450000|2021-05-13 04:50:50|1300.33|1296.33|1299.29|1295.29|1300.35|1296.35|1299.2|1295.2|21
1620881460000|2021-05-13 04:51:00|1299.38|1295.38|1298.99|1294.99|1299.38|1295.38|1298.78|1294.78|21
1620881470000|2021-05-13 04:51:10|1299.08|1295.08|1299.31|1295.31|1299.66|1295.66|1298.88|1294.88|31
1620881480000|2021-05-13 04:51:20|1299.37|1295.37|1298.96|1294.96|1299.4|1295.4|1298.8|1294.8|26
1620881490000|2021-05-13 04:51:30|1298.98|1294.98|1298.97|1294.97|1299.46|1295.46|1298.77|1294.77|38
1620881500000|2021-05-13 04:51:40|1299.05|1295.05|1299.05|1295.05|1299.45|1295.45|1299.01|1295.01|34
1620881510000|2021-05-13 04:51:50|1299.04|1295.04|1299.94|1295.94|1300.25|1296.25|1299.04|1295.04|26
1620881520000|2021-05-13 04:52:00|1299.96|1295.96|1299.13|1295.13|1300|1296|1298.94|1294.94|31
1620881530000|2021-05-13 04:52:10|1299.14|1295.14|1299.26|1295.26|1299.33|1295.33|1298.94|1294.94|29
1620881540000|2021-05-13 04:52:20|1299.05|1295.05|1298.85|1294.85|1299.05|1295.05|1298.82|1294.82|24
1620881550000|2021-05-13 04:52:30|1298.84|1294.84|1298.73|1294.73|1299.17|1295.17|1298.67|1294.67|24
1620881560000|2021-05-13 04:52:40|1298.72|1294.72|1296.78|1292.78|1298.72|1294.72|1296.71|1292.71|39
1620881570000|2021-05-13 04:52:50|1296.77|1292.77|1296.43|1292.43|1296.77|1292.77|1296.21|1292.21|38
1620881580000|2021-05-13 04:53:00|1296.56|1292.56|1297.2|1293.2|1297.53|1293.53|1296.41|1292.41|36
1620881590000|2021-05-13 04:53:10|1297.22|1293.22|1296.31|1292.31|1297.22|1293.22|1296.22|1292.22|32
1620881600000|2021-05-13 04:53:20|1296.39|1292.39|1295.36|1291.36|1296.4|1292.4|1295.05|1291.05|31
1620881610000|2021-05-13 04:53:30|1295.35|1291.35|1294.68|1290.68|1295.39|1291.39|1294.68|1290.68|30
1620881620000|2021-05-13 04:53:40|1294.55|1290.55|1294.74|1290.74|1294.74|1290.74|1294.24|1290.24|30
1620881630000|2021-05-13 04:53:50|1294.83|1290.83|1296.35|1292.35|1296.57|1292.57|1294.83|1290.83|34
1620881640000|2021-05-13 04:54:00|1296.34|1292.34|1295.8|1291.8|1296.34|1292.34|1295.51|1291.51|29
1620881650000|2021-05-13 04:54:10|1295.81|1291.81|1294.82|1290.82|1295.87|1291.87|1294.74|1290.74|37
1620881660000|2021-05-13 04:54:20|1294.8|1290.8|1294.66|1290.66|1294.8|1290.8|1294.53|1290.53|19
1620881670000|2021-05-13 04:54:30|1294.68|1290.68|1295.82|1291.82|1295.86|1291.86|1294.68|1290.68|29
1620881680000|2021-05-13 04:54:40|1295.84|1291.84|1295.11|1291.11|1296.12|1292.12|1295.1|1291.1|34
1620881690000|2021-05-13 04:54:50|1295.1|1291.1|1294.92|1290.92|1295.1|1291.1|1294.68|1290.68|34
1620881700000|2021-05-13 04:55:00|1294.93|1290.93|1295.03|1291.03|1295.14|1291.14|1294.93|1290.93|23
1620881710000|2021-05-13 04:55:10|1295.04|1291.04|1295.27|1291.27|1295.27|1291.27|1295.04|1291.04|21
1620881720000|2021-05-13 04:55:20|1295.32|1291.32|1295.06|1291.06|1295.33|1291.33|1295.05|1291.05|27
1620881730000|2021-05-13 04:55:30|1295.1|1291.1|1295.42|1291.42|1295.5|1291.5|1295.1|1291.1|30
1620881740000|2021-05-13 04:55:40|1295.43|1291.43|1296.94|1292.94|1296.94|1292.94|1295.4|1291.4|23
1620881750000|2021-05-13 04:55:50|1296.95|1292.95|1295.1|1291.1|1296.95|1292.95|1295.08|1291.08|30
1620881760000|2021-05-13 04:56:00|1295.31|1291.31|1294.97|1290.97|1295.47|1291.47|1294.93|1290.93|18
1620881770000|2021-05-13 04:56:10|1294.94|1290.94|1294.93|1290.93|1294.99|1290.99|1294.85|1290.85|13
1620881780000|2021-05-13 04:56:20|1295.27|1291.27|1294.61|1290.61|1295.61|1291.61|1294.52|1290.52|37
1620881790000|2021-05-13 04:56:30|1294.6|1290.6|1294.37|1290.37|1294.67|1290.67|1294.37|1290.37|27
1620881800000|2021-05-13 04:56:40|1294.39|1290.39|1293.87|1289.87|1294.5|1290.5|1293.69|1289.69|29
1620881810000|2021-05-13 04:56:50|1293.81|1289.81|1295.53|1291.53|1295.74|1291.74|1293.63|1289.63|30
1620881820000|2021-05-13 04:57:00|1295.43|1291.43|1296.88|1292.88|1296.88|1292.88|1295.43|1291.43|32
1620881830000|2021-05-13 04:57:10|1296.89|1292.89|1297.51|1293.51|1297.98|1293.98|1296.77|1292.77|22
1620881840000|2021-05-13 04:57:20|1297.48|1293.48|1297.44|1293.44|1297.97|1293.97|1296.98|1292.98|22
1620881850000|2021-05-13 04:57:30|1297.45|1293.45|1299.01|1295.01|1299.02|1295.02|1297.34|1293.34|23
1620881860000|2021-05-13 04:57:40|1299.07|1295.07|1299.06|1295.06|1299.08|1295.08|1298.5|1294.5|27
1620881870000|2021-05-13 04:57:50|1298.99|1294.99|1298.99|1294.99|1299.66|1295.66|1298.98|1294.98|26
1620881880000|2021-05-13 04:58:00|1299|1295|1298.04|1294.04|1299.67|1295.67|1298.04|1294.04|31
1620881890000|2021-05-13 04:58:10|1298.13|1294.13|1297.97|1293.97|1298.13|1294.13|1297.31|1293.31|33
1620881900000|2021-05-13 04:58:20|1297.99|1293.99|1298.46|1294.46|1298.82|1294.82|1297.68|1293.68|29
1620881910000|2021-05-13 04:58:30|1298.54|1294.54|1298.5|1294.5|1298.62|1294.62|1298.45|1294.45|22
1620881920000|2021-05-13 04:58:40|1298.49|1294.49|1298.43|1294.43|1298.59|1294.59|1298.01|1294.01|30
1620881930000|2021-05-13 04:58:50|1298.34|1294.34|1299.67|1295.67|1299.72|1295.72|1298.34|1294.34|26
1620881940000|2021-05-13 04:59:00|1299.68|1295.68|1299.96|1295.96|1299.96|1295.96|1299.21|1295.21|28
1620881950000|2021-05-13 04:59:10|1300.16|1296.16|1301.45|1297.45|1301.45|1297.45|1300.16|1296.16|27
1620881960000|2021-05-13 04:59:20|1301.46|1297.46|1302.44|1298.44|1302.44|1298.44|1301.46|1297.46|27
1620881970000|2021-05-13 04:59:30|1302.46|1298.46|1304.84|1300.84|1304.87|1300.87|1302.46|1298.46|23
1620881980000|2021-05-13 04:59:40|1304.87|1300.87|1304.17|1300.17|1305.26|1301.26|1304.15|1300.15|33
1620881990000|2021-05-13 04:59:50|1304.3|1300.3|1303.28|1299.28|1304.3|1300.3|1303.27|1299.27|31
1620882000000|2021-05-13 05:00:00|1303.19|1299.19|1304.7|1300.7|1304.7|1300.7|1303.19|1299.19|28
1620882010000|2021-05-13 05:00:10|1304.71|1300.71|1304.84|1300.84|1304.97|1300.97|1303.9|1299.9|27
1620882020000|2021-05-13 05:00:20|1304.85|1300.85|1306.44|1302.44|1306.5|1302.5|1304.85|1300.85|31
1620882030000|2021-05-13 05:00:30|1306.45|1302.45|1307.64|1303.64|1307.64|1303.64|1306.45|1302.45|33
1620882040000|2021-05-13 05:00:40|1307.65|1303.65|1308.63|1304.63|1308.64|1304.64|1307.65|1303.65|32
1620882050000|2021-05-13 05:00:50|1308.6|1304.6|1308.61|1304.61|1309.03|1305.03|1308.31|1304.31|34
1620882060000|2021-05-13 05:01:00|1309.21|1305.21|1311.53|1307.53|1311.53|1307.53|1308.82|1304.82|32
1620882070000|2021-05-13 05:01:10|1311.55|1307.55|1312.04|1308.04|1313.01|1309.01|1311.55|1307.55|33
1620882080000|2021-05-13 05:01:20|1312.17|1308.17|1311.54|1307.54|1312.18|1308.18|1311.2|1307.2|37
1620882090000|2021-05-13 05:01:30|1311.53|1307.53|1311.14|1307.14|1311.53|1307.53|1311.07|1307.07|35
1620882100000|2021-05-13 05:01:40|1311.03|1307.03|1311.09|1307.09|1311.37|1307.37|1311|1307|31
1620882110000|2021-05-13 05:01:50|1311.1|1307.1|1311.04|1307.04|1311.45|1307.45|1311.04|1307.04|32
1620882120000|2021-05-13 05:02:00|1311.02|1307.02|1311.31|1307.31|1311.31|1307.31|1310.82|1306.82|26
1620882130000|2021-05-13 05:02:10|1311.34|1307.34|1311.39|1307.39|1312.14|1308.14|1311.34|1307.34|29
1620882140000|2021-05-13 05:02:20|1311.42|1307.42|1311.01|1307.01|1311.76|1307.76|1311.01|1307.01|28
1620882150000|2021-05-13 05:02:30|1310.77|1306.77|1311.3|1307.3|1311.3|1307.3|1310.12|1306.12|32
1620882160000|2021-05-13 05:02:40|1311|1307|1311.01|1307.01|1311.17|1307.17|1310.85|1306.85|25
1620882170000|2021-05-13 05:02:50|1311.1|1307.1|1310.67|1306.67|1311.1|1307.1|1310.64|1306.64|28
1620882180000|2021-05-13 05:03:00|1310.79|1306.79|1310.7|1306.7|1310.94|1306.94|1310.66|1306.66|15
1620882190000|2021-05-13 05:03:10|1311.44|1307.44|1311.62|1307.62|1311.98|1307.98|1311.25|1307.25|27
1620882200000|2021-05-13 05:03:20|1311.63|1307.63|1311.55|1307.55|1311.75|1307.75|1311.55|1307.55|17
1620882210000|2021-05-13 05:03:30|1311.58|1307.58|1310.63|1306.63|1311.66|1307.66|1310.35|1306.35|31
1620882220000|2021-05-13 05:03:40|1310.77|1306.77|1310.48|1306.48|1310.77|1306.77|1310.11|1306.11|27
1620882230000|2021-05-13 05:03:50|1310.49|1306.49|1310.7|1306.7|1311|1307|1310.34|1306.34|27
1620882240000|2021-05-13 05:04:00|1310.55|1306.55|1310.18|1306.18|1310.55|1306.55|1310.18|1306.18|35
1620882250000|2021-05-13 05:04:10|1310.17|1306.17|1309.22|1305.22|1310.18|1306.18|1309.22|1305.22|28
1620882260000|2021-05-13 05:04:20|1309.25|1305.25|1308.35|1304.35|1309.28|1305.28|1308.29|1304.29|28
1620882270000|2021-05-13 05:04:30|1308.47|1304.47|1308.41|1304.41|1308.71|1304.71|1308.18|1304.18|30
1620882280000|2021-05-13 05:04:40|1308.51|1304.51|1307.58|1303.58|1308.59|1304.59|1307.57|1303.57|35
1620882290000|2021-05-13 05:04:50|1307.47|1303.47|1307.16|1303.16|1308.05|1304.05|1306.86|1302.86|28
1620882300000|2021-05-13 05:05:00|1307.19|1303.19|1306.41|1302.41|1307.19|1303.19|1306.41|1302.41|28
1620882310000|2021-05-13 05:05:10|1306.39|1302.39|1305.8|1301.8|1307.46|1303.46|1305.8|1301.8|29
1620882320000|2021-05-13 05:05:20|1305.72|1301.72|1306.22|1302.22|1306.23|1302.23|1305.42|1301.42|29
1620882330000|2021-05-13 05:05:30|1306.21|1302.21|1306.08|1302.08|1306.39|1302.39|1305.72|1301.72|27
1620882340000|2021-05-13 05:05:40|1306.13|1302.13|1306.19|1302.19|1306.84|1302.84|1306.13|1302.13|29
1620882350000|2021-05-13 05:05:50|1306.18|1302.18|1306.35|1302.35|1306.57|1302.57|1306.16|1302.16|15
1620882360000|2021-05-13 05:06:00|1306.07|1302.07|1306.79|1302.79|1307.49|1303.49|1305.68|1301.68|23
1620882370000|2021-05-13 05:06:10|1306.83|1302.83|1307.3|1303.3|1307.3|1303.3|1306.55|1302.55|20
1620882380000|2021-05-13 05:06:20|1307.31|1303.31|1310.31|1306.31|1310.31|1306.31|1307.31|1303.31|23
1620882390000|2021-05-13 05:06:30|1310.7|1306.7|1311.86|1307.86|1312.12|1308.12|1310.7|1306.7|37
1620882400000|2021-05-13 05:06:40|1311.75|1307.75|1311.69|1307.69|1312.09|1308.09|1311.65|1307.65|24
1620882410000|2021-05-13 05:06:50|1311.7|1307.7|1312.06|1308.06|1312.06|1308.06|1311.7|1307.7|23
1620882420000|2021-05-13 05:07:00|1312.02|1308.02|1311.38|1307.38|1312.07|1308.07|1311.38|1307.38|22
1620882430000|2021-05-13 05:07:10|1311.37|1307.37|1311|1307|1311.95|1307.95|1311|1307|28
1620882440000|2021-05-13 05:07:20|1310.95|1306.95|1311.5|1307.5|1311.58|1307.58|1310.55|1306.55|32
1620882450000|2021-05-13 05:07:30|1311.55|1307.55|1311.48|1307.48|1311.87|1307.87|1311.33|1307.33|27
1620882460000|2021-05-13 05:07:40|1311.57|1307.57|1311.22|1307.22|1311.83|1307.83|1311.22|1307.22|28
1620882470000|2021-05-13 05:07:50|1311.09|1307.09|1311.36|1307.36|1311.36|1307.36|1311.08|1307.08|25
1620882480000|2021-05-13 05:08:00|1311.37|1307.37|1311.75|1307.75|1311.87|1307.87|1311.35|1307.35|22
1620882490000|2021-05-13 05:08:10|1311.79|1307.79|1311.19|1307.19|1311.82|1307.82|1311.18|1307.18|33
1620882500000|2021-05-13 05:08:20|1311.21|1307.21|1310.49|1306.49|1311.5|1307.5|1310.21|1306.21|32
1620882510000|2021-05-13 05:08:30|1310.5|1306.5|1309.8|1305.8|1310.5|1306.5|1309.8|1305.8|33
1620882520000|2021-05-13 05:08:40|1309.76|1305.76|1307.99|1303.99|1309.76|1305.76|1307.89|1303.89|29
1620882530000|2021-05-13 05:08:50|1307.91|1303.91|1308.52|1304.52|1308.58|1304.58|1307.82|1303.82|23
1620882540000|2021-05-13 05:09:00|1308.53|1304.53|1308.69|1304.69|1308.75|1304.75|1308.48|1304.48|26
1620882550000|2021-05-13 05:09:10|1308.68|1304.68|1308.55|1304.55|1308.68|1304.68|1308.3|1304.3|20
1620882560000|2021-05-13 05:09:20|1308.57|1304.57|1310.38|1306.38|1310.38|1306.38|1308.55|1304.55|29
1620882570000|2021-05-13 05:09:30|1310.34|1306.34|1308.88|1304.88|1310.35|1306.35|1308.88|1304.88|23
1620882580000|2021-05-13 05:09:40|1308.92|1304.92|1308.97|1304.97|1309.03|1305.03|1308.92|1304.92|11
1620882590000|2021-05-13 05:09:50|1309.04|1305.04|1310.41|1306.41|1310.41|1306.41|1309.04|1305.04|18
1620882600000|2021-05-13 05:10:00|1310.44|1306.44|1310.42|1306.42|1310.44|1306.44|1310.08|1306.08|27
1620882610000|2021-05-13 05:10:10|1310.43|1306.43|1309.56|1305.56|1310.45|1306.45|1309.43|1305.43|27
1620882620000|2021-05-13 05:10:20|1309.55|1305.55|1309.5|1305.5|1309.76|1305.76|1309.41|1305.41|34
1620882630000|2021-05-13 05:10:30|1309.48|1305.48|1310.15|1306.15|1310.5|1306.5|1309.42|1305.42|36
1620882640000|2021-05-13 05:10:40|1310.17|1306.17|1309.9|1305.9|1310.17|1306.17|1309.8|1305.8|27
1620882650000|2021-05-13 05:10:50|1309.87|1305.87|1309.3|1305.3|1309.87|1305.87|1309.3|1305.3|25
1620882660000|2021-05-13 05:11:00|1309.39|1305.39|1309.62|1305.62|1309.63|1305.63|1309.36|1305.36|29
1620882670000|2021-05-13 05:11:10|1309.63|1305.63|1308.47|1304.47|1309.68|1305.68|1308.47|1304.47|29
1620882680000|2021-05-13 05:11:20|1308.38|1304.38|1307.99|1303.99|1308.42|1304.42|1307.8|1303.8|29
1620882690000|2021-05-13 05:11:30|1307.91|1303.91|1307.7|1303.7|1307.92|1303.92|1307.6|1303.6|26
1620882700000|2021-05-13 05:11:40|1307.72|1303.72|1308.13|1304.13|1308.49|1304.49|1307.72|1303.72|32
1620882710000|2021-05-13 05:11:50|1308.2|1304.2|1308.17|1304.17|1308.27|1304.27|1307.93|1303.93|22
1620882720000|2021-05-13 05:12:00|1308.16|1304.16|1308.93|1304.93|1308.93|1304.93|1308.14|1304.14|21
1620882730000|2021-05-13 05:12:10|1308.85|1304.85|1309.58|1305.58|1309.58|1305.58|1308.36|1304.36|11
1620882740000|2021-05-13 05:12:20|1309.63|1305.63|1309.54|1305.54|1309.79|1305.79|1309.4|1305.4|19
1620882750000|2021-05-13 05:12:30|1309.51|1305.51|1309.78|1305.78|1309.78|1305.78|1309.51|1305.51|7
1620882760000|2021-05-13 05:12:40|1309.79|1305.79|1309.78|1305.78|1309.84|1305.84|1309.78|1305.78|6
1620882770000|2021-05-13 05:12:50|1309.65|1305.65|1309.05|1305.05|1309.65|1305.65|1308.98|1304.98|22
1620882780000|2021-05-13 05:13:00|1309.06|1305.06|1309.41|1305.41|1309.66|1305.66|1309.04|1305.04|22
1620882790000|2021-05-13 05:13:10|1309.43|1305.43|1309.98|1305.98|1310.03|1306.03|1309.43|1305.43|27
1620882800000|2021-05-13 05:13:20|1309.83|1305.83|1309.91|1305.91|1310.77|1306.77|1309.83|1305.83|21
1620882810000|2021-05-13 05:13:30|1309.82|1305.82|1310.33|1306.33|1310.33|1306.33|1309.27|1305.27|33
1620882820000|2021-05-13 05:13:40|1310.61|1306.61|1310.21|1306.21|1310.61|1306.61|1310.19|1306.19|24
1620882830000|2021-05-13 05:13:50|1310.31|1306.31|1310.09|1306.09|1310.33|1306.33|1310.05|1306.05|20
1620882840000|2021-05-13 05:14:00|1310.1|1306.1|1311.11|1307.11|1311.75|1307.75|1310.1|1306.1|30
1620882850000|2021-05-13 05:14:10|1312.88|1308.88|1313.05|1309.05|1313.05|1309.05|1312.56|1308.56|30
1620882860000|2021-05-13 05:14:20|1312.88|1308.88|1313.41|1309.41|1313.57|1309.57|1312.83|1308.83|24
1620882870000|2021-05-13 05:14:30|1313.42|1309.42|1313.38|1309.38|1313.7|1309.7|1313.22|1309.22|24
1620882880000|2021-05-13 05:14:40|1313.37|1309.37|1311.56|1307.56|1313.38|1309.38|1311.47|1307.47|34
1620882890000|2021-05-13 05:14:50|1311.64|1307.64|1313.68|1309.68|1313.68|1309.68|1311.6|1307.6|28
1620882900000|2021-05-13 05:15:00|1313.81|1309.81|1313.79|1309.79|1313.99|1309.99|1313.71|1309.71|25
1620882910000|2021-05-13 05:15:10|1313.98|1309.98|1314.17|1310.17|1314.17|1310.17|1313.98|1309.98|11
1620882920000|2021-05-13 05:15:20|1314.18|1310.18|1314.26|1310.26|1314.56|1310.56|1314.18|1310.18|16
1620882930000|2021-05-13 05:15:30|1314.35|1310.35|1314.66|1310.66|1315.22|1311.22|1314.31|1310.31|21
1620882940000|2021-05-13 05:15:40|1314.68|1310.68|1314.4|1310.4|1314.68|1310.68|1314.18|1310.18|22
1620882950000|2021-05-13 05:15:50|1314.42|1310.42|1314.99|1310.99|1315.17|1311.17|1314.4|1310.4|23
1620882960000|2021-05-13 05:16:00|1315.01|1311.01|1315.51|1311.51|1315.61|1311.61|1314.94|1310.94|17
1620882970000|2021-05-13 05:16:10|1315.52|1311.52|1315.25|1311.25|1315.63|1311.63|1315.25|1311.25|13
1620882980000|2021-05-13 05:16:20|1315.27|1311.27|1315.49|1311.49|1315.5|1311.5|1315.05|1311.05|26
1620882990000|2021-05-13 05:16:30|1315.51|1311.51|1315.47|1311.47|1315.53|1311.53|1315.47|1311.47|13
1620883000000|2021-05-13 05:16:40|1315.41|1311.41|1313.93|1309.93|1315.41|1311.41|1313.93|1309.93|29
1620883010000|2021-05-13 05:16:50|1313.91|1309.91|1313.12|1309.12|1313.95|1309.95|1312.96|1308.96|33
1620883020000|2021-05-13 05:17:00|1313.21|1309.21|1313.29|1309.29|1313.52|1309.52|1313.2|1309.2|21
1620883030000|2021-05-13 05:17:10|1313.22|1309.22|1312.04|1308.04|1313.25|1309.25|1311.38|1307.38|29
1620883040000|2021-05-13 05:17:20|1311.83|1307.83|1313.17|1309.17|1313.25|1309.25|1311.65|1307.65|38
1620883050000|2021-05-13 05:17:30|1313.05|1309.05|1313.19|1309.19|1313.53|1309.53|1313.05|1309.05|25
1620883060000|2021-05-13 05:17:40|1313.14|1309.14|1313.73|1309.73|1313.73|1309.73|1312.98|1308.98|33
1620883070000|2021-05-13 05:17:50|1313.75|1309.75|1313.36|1309.36|1313.9|1309.9|1313.36|1309.36|34
1620883080000|2021-05-13 05:18:00|1313.37|1309.37|1313.1|1309.1|1313.39|1309.39|1313.04|1309.04|17
1620883090000|2021-05-13 05:18:10|1313.17|1309.17|1313.97|1309.97|1313.97|1309.97|1313.14|1309.14|9
1620883100000|2021-05-13 05:18:20|1313.72|1309.72|1313.29|1309.29|1313.78|1309.78|1313.24|1309.24|19
1620883110000|2021-05-13 05:18:30|1313.32|1309.32|1313.64|1309.64|1313.64|1309.64|1313.09|1309.09|24
1620883120000|2021-05-13 05:18:40|1313.71|1309.71|1314.59|1310.59|1314.59|1310.59|1313.71|1309.71|17
1620883130000|2021-05-13 05:18:50|1314.36|1310.36|1314.12|1310.12|1315.1|1311.1|1313.6|1309.6|34
1620883140000|2021-05-13 05:19:00|1314.14|1310.14|1314.78|1310.78|1314.82|1310.82|1314.11|1310.11|27
1620883150000|2021-05-13 05:19:10|1314.82|1310.82|1314.61|1310.61|1315.7|1311.7|1314.13|1310.13|35
1620883160000|2021-05-13 05:19:20|1314.46|1310.46|1314.38|1310.38|1314.51|1310.51|1313.62|1309.62|32
1620883170000|2021-05-13 05:19:30|1314.3|1310.3|1313.18|1309.18|1314.66|1310.66|1313.18|1309.18|31
1620883180000|2021-05-13 05:19:40|1312.99|1308.99|1313.36|1309.36|1313.71|1309.71|1312.99|1308.99|31
1620883190000|2021-05-13 05:19:50|1313.61|1309.61|1313.74|1309.74|1314|1310|1313.33|1309.33|25
1620883200000|2021-05-13 05:20:00|1313.73|1309.73|1312.98|1308.98|1313.73|1309.73|1312.9|1308.9|24
1620883210000|2021-05-13 05:20:10|1312.96|1308.96|1313.67|1309.67|1314.06|1310.06|1312.88|1308.88|33
1620883220000|2021-05-13 05:20:20|1313.31|1309.31|1315.12|1311.12|1315.32|1311.32|1313.31|1309.31|16
1620883230000|2021-05-13 05:20:30|1315.11|1311.11|1315.53|1311.53|1315.53|1311.53|1315|1311|11
1620883240000|2021-05-13 05:20:40|1315.61|1311.61|1315.97|1311.97|1315.97|1311.97|1315.61|1311.61|11
1620883250000|2021-05-13 05:20:50|1315.93|1311.93|1317.52|1313.52|1317.52|1313.52|1315.93|1311.93|13
1620883260000|2021-05-13 05:21:00|1317.41|1313.41|1317.41|1313.41|1317.53|1313.53|1317.4|1313.4|22
1620883270000|2021-05-13 05:21:10|1317.43|1313.43|1317.23|1313.23|1317.43|1313.43|1317.22|1313.22|10
1620883280000|2021-05-13 05:21:20|1317.24|1313.24|1317.61|1313.61|1317.61|1313.61|1317.24|1313.24|9
1620883290000|2021-05-13 05:21:30|1317.92|1313.92|1317.62|1313.62|1317.92|1313.92|1317.57|1313.57|16
1620883300000|2021-05-13 05:21:40|1317.65|1313.65|1317.45|1313.45|1317.65|1313.65|1317.45|1313.45|8
1620883310000|2021-05-13 05:21:50|1317.47|1313.47|1317.3|1313.3|1317.47|1313.47|1317.12|1313.12|26
1620883320000|2021-05-13 05:22:00|1317.31|1313.31|1316.52|1312.52|1317.35|1313.35|1316.52|1312.52|30
1620883330000|2021-05-13 05:22:10|1316.48|1312.48|1315.14|1311.14|1316.48|1312.48|1314.56|1310.56|35
1620883340000|2021-05-13 05:22:20|1315.21|1311.21|1315.5|1311.5|1315.54|1311.54|1314.96|1310.96|30
1620883350000|2021-05-13 05:22:30|1315.46|1311.46|1316.1|1312.1|1316.5|1312.5|1315.46|1311.46|27
1620883360000|2021-05-13 05:22:40|1316.21|1312.21|1315.98|1311.98|1316.27|1312.27|1315.98|1311.98|19
1620883370000|2021-05-13 05:22:50|1315.88|1311.88|1315.67|1311.67|1316.58|1312.58|1315.66|1311.66|27
1620883380000|2021-05-13 05:23:00|1315.66|1311.66|1315.75|1311.75|1316.05|1312.05|1315.52|1311.52|20
1620883390000|2021-05-13 05:23:10|1315.76|1311.76|1315.8|1311.8|1315.83|1311.83|1315.6|1311.6|22
1620883400000|2021-05-13 05:23:20|1315.81|1311.81|1316.11|1312.11|1316.32|1312.32|1315.78|1311.78|26
1620883410000|2021-05-13 05:23:30|1316.53|1312.53|1316.77|1312.77|1317.3|1313.3|1316.48|1312.48|25
1620883420000|2021-05-13 05:23:40|1316.95|1312.95|1317.29|1313.29|1317.63|1313.63|1316.94|1312.94|31
1620883430000|2021-05-13 05:23:50|1317.3|1313.3|1317.92|1313.92|1317.92|1313.92|1317.03|1313.03|27
1620883440000|2021-05-13 05:24:00|1317.9|1313.9|1316.45|1312.45|1317.92|1313.92|1316.39|1312.39|33
1620883450000|2021-05-13 05:24:10|1316.34|1312.34|1316.72|1312.72|1316.72|1312.72|1316.02|1312.02|27
1620883460000|2021-05-13 05:24:20|1316.71|1312.71|1317.02|1313.02|1317.43|1313.43|1316.71|1312.71|26
1620883470000|2021-05-13 05:24:30|1317|1313|1316.77|1312.77|1317|1313|1316.69|1312.69|20
1620883480000|2021-05-13 05:24:40|1316.78|1312.78|1316.86|1312.86|1316.91|1312.91|1316.78|1312.78|10
1620883490000|2021-05-13 05:24:50|1316.89|1312.89|1317.14|1313.14|1317.18|1313.18|1316.84|1312.84|18
1620883500000|2021-05-13 05:25:00|1317.16|1313.16|1317.33|1313.33|1317.39|1313.39|1317.16|1313.16|29
1620883510000|2021-05-13 05:25:10|1317.28|1313.28|1317.37|1313.37|1317.39|1313.39|1317.26|1313.26|20
1620883520000|2021-05-13 05:25:20|1317.29|1313.29|1317.43|1313.43|1317.73|1313.73|1317.17|1313.17|32
1620883530000|2021-05-13 05:25:30|1317.41|1313.41|1317.46|1313.46|1317.68|1313.68|1317.3|1313.3|24
1620883540000|2021-05-13 05:25:40|1317.56|1313.56|1317.9|1313.9|1318.22|1314.22|1317.56|1313.56|25
1620883550000|2021-05-13 05:25:50|1317.88|1313.88|1318.77|1314.77|1318.86|1314.86|1317.79|1313.79|35
1620883560000|2021-05-13 05:26:00|1318.78|1314.78|1319.72|1315.72|1319.76|1315.76|1318.76|1314.76|25
1620883570000|2021-05-13 05:26:10|1319.71|1315.71|1320.41|1316.41|1320.57|1316.57|1319.71|1315.71|25
1620883580000|2021-05-13 05:26:20|1320.52|1316.52|1320.34|1316.34|1320.54|1316.54|1320.11|1316.11|26
1620883590000|2021-05-13 05:26:30|1320.35|1316.35|1320.19|1316.19|1320.5|1316.5|1320.07|1316.07|33
1620883600000|2021-05-13 05:26:40|1320.18|1316.18|1320.59|1316.59|1320.65|1316.65|1319.99|1315.99|25
1620883610000|2021-05-13 05:26:50|1320.5|1316.5|1320.55|1316.55|1320.7|1316.7|1320.36|1316.36|32
1620883620000|2021-05-13 05:27:00|1320.54|1316.54|1321.01|1317.01|1321.01|1317.01|1320.54|1316.54|26
1620883630000|2021-05-13 05:27:10|1320.97|1316.97|1321.69|1317.69|1321.74|1317.74|1320.97|1316.97|22
1620883640000|2021-05-13 05:27:20|1321.71|1317.71|1321.16|1317.16|1321.84|1317.84|1320.91|1316.91|34
1620883650000|2021-05-13 05:27:30|1321.26|1317.26|1321.58|1317.58|1321.59|1317.59|1321.02|1317.02|25
1620883660000|2021-05-13 05:27:40|1321.57|1317.57|1321.86|1317.86|1321.86|1317.86|1321.35|1317.35|27
1620883670000|2021-05-13 05:27:50|1321.82|1317.82|1321.39|1317.39|1321.82|1317.82|1321.39|1317.39|28
1620883680000|2021-05-13 05:28:00|1321.41|1317.41|1321.27|1317.27|1321.41|1317.41|1321.17|1317.17|25
1620883690000|2021-05-13 05:28:10|1321.24|1317.24|1321.33|1317.33|1321.35|1317.35|1321.11|1317.11|32
1620883700000|2021-05-13 05:28:20|1321.36|1317.36|1321.11|1317.11|1321.42|1317.42|1321.11|1317.11|32
1620883710000|2021-05-13 05:28:30|1321|1317|1320.87|1316.87|1321.2|1317.2|1320.78|1316.78|32
1620883720000|2021-05-13 05:28:40|1320.82|1316.82|1321.26|1317.26|1321.28|1317.28|1320.82|1316.82|30
1620883730000|2021-05-13 05:28:50|1321.21|1317.21|1320.89|1316.89|1321.34|1317.34|1320.89|1316.89|29
1620883740000|2021-05-13 05:29:00|1320.88|1316.88|1320.9|1316.9|1321.26|1317.26|1320.75|1316.75|30
1620883750000|2021-05-13 05:29:10|1320.87|1316.87|1320.71|1316.71|1320.94|1316.94|1320.32|1316.32|35
1620883760000|2021-05-13 05:29:20|1320.7|1316.7|1319.85|1315.85|1320.71|1316.71|1319.8|1315.8|23
1620883770000|2021-05-13 05:29:30|1319.79|1315.79|1320.14|1316.14|1320.14|1316.14|1319.77|1315.77|13
1620883780000|2021-05-13 05:29:40|1320.17|1316.17|1319.84|1315.84|1320.22|1316.22|1319.73|1315.73|32
1620883790000|2021-05-13 05:29:50|1319.82|1315.82|1319.92|1315.92|1319.94|1315.94|1319.76|1315.76|30
1620883800000|2021-05-13 05:30:00|1319.97|1315.97|1319.68|1315.68|1320.22|1316.22|1319.68|1315.68|31
1620883810000|2021-05-13 05:30:10|1319.71|1315.71|1319.93|1315.93|1319.96|1315.96|1319.47|1315.47|33
1620883820000|2021-05-13 05:30:20|1319.9|1315.9|1319.67|1315.67|1320.17|1316.17|1319.62|1315.62|33
1620883830000|2021-05-13 05:30:30|1319.64|1315.64|1319.71|1315.71|1319.88|1315.88|1319.64|1315.64|23
1620883840000|2021-05-13 05:30:40|1319.42|1315.42|1318.81|1314.81|1319.42|1315.42|1318.8|1314.8|36
1620883850000|2021-05-13 05:30:50|1318.82|1314.82|1317.14|1313.14|1318.82|1314.82|1317.14|1313.14|35
1620883860000|2021-05-13 05:31:00|1317.22|1313.22|1319.2|1315.2|1319.2|1315.2|1317.18|1313.18|38
1620883870000|2021-05-13 05:31:10|1319.18|1315.18|1320.67|1316.67|1320.9|1316.9|1319.07|1315.07|33
1620883880000|2021-05-13 05:31:20|1320.71|1316.71|1321.17|1317.17|1321.26|1317.26|1320.71|1316.71|25
1620883890000|2021-05-13 05:31:30|1321|1317|1320.75|1316.75|1321.03|1317.03|1320.67|1316.67|35
1620883900000|2021-05-13 05:31:40|1320.78|1316.78|1321.08|1317.08|1321.13|1317.13|1320.78|1316.78|27
1620883910000|2021-05-13 05:31:50|1321.07|1317.07|1321.2|1317.2|1321.2|1317.2|1321.05|1317.05|27
1620883920000|2021-05-13 05:32:00|1321.11|1317.11|1322.89|1318.89|1322.9|1318.9|1321.09|1317.09|29
1620883930000|2021-05-13 05:32:10|1322.9|1318.9|1322.6|1318.6|1323.33|1319.33|1322.6|1318.6|29
1620883940000|2021-05-13 05:32:20|1322.42|1318.42|1322.12|1318.12|1322.57|1318.57|1321.8|1317.8|32
1620883950000|2021-05-13 05:32:30|1322.09|1318.09|1321.87|1317.87|1322.36|1318.36|1321.48|1317.48|36
1620883960000|2021-05-13 05:32:40|1321.85|1317.85|1320.66|1316.66|1321.85|1317.85|1320.66|1316.66|34
1620883970000|2021-05-13 05:32:50|1320.71|1316.71|1320.81|1316.81|1320.84|1316.84|1320.11|1316.11|33
1620883980000|2021-05-13 05:33:00|1320.77|1316.77|1321.18|1317.18|1321.34|1317.34|1320.56|1316.56|37
1620883990000|2021-05-13 05:33:10|1321.17|1317.17|1321.37|1317.37|1321.7|1317.7|1321.16|1317.16|33
1620884000000|2021-05-13 05:33:20|1321.38|1317.38|1323.18|1319.18|1323.18|1319.18|1321.36|1317.36|34
1620884010000|2021-05-13 05:33:30|1323.17|1319.17|1323.23|1319.23|1323.3|1319.3|1323.02|1319.02|32
1620884020000|2021-05-13 05:33:40|1323.2|1319.2|1323.66|1319.66|1323.66|1319.66|1322.96|1318.96|29
1620884030000|2021-05-13 05:33:50|1323.67|1319.67|1324.12|1320.12|1324.13|1320.13|1323.59|1319.59|25
1620884040000|2021-05-13 05:34:00|1324.08|1320.08|1325.71|1321.71|1325.89|1321.89|1324.01|1320.01|24
1620884050000|2021-05-13 05:34:10|1325.79|1321.79|1326.57|1322.57|1326.79|1322.79|1325.79|1321.79|12
1620884060000|2021-05-13 05:34:20|1326.31|1322.31|1326.15|1322.15|1326.32|1322.32|1325.41|1321.41|29
1620884070000|2021-05-13 05:34:30|1326.16|1322.16|1325.69|1321.69|1326.16|1322.16|1325.39|1321.39|34
1620884080000|2021-05-13 05:34:40|1325.68|1321.68|1325.78|1321.78|1325.78|1321.78|1325.57|1321.57|21
1620884090000|2021-05-13 05:34:50|1325.82|1321.82|1325.99|1321.99|1326.29|1322.29|1325.82|1321.82|19
1620884100000|2021-05-13 05:35:00|1325.78|1321.78|1325.44|1321.44|1325.78|1321.78|1325.32|1321.32|30
1620884110000|2021-05-13 05:35:10|1325.47|1321.47|1325.58|1321.58|1326.09|1322.09|1325.41|1321.41|31
1620884120000|2021-05-13 05:35:20|1325.63|1321.63|1325.59|1321.59|1325.78|1321.78|1325.38|1321.38|26
1620884130000|2021-05-13 05:35:30|1325.58|1321.58|1325.04|1321.04|1325.58|1321.58|1325.02|1321.02|26
1620884140000|2021-05-13 05:35:40|1325.02|1321.02|1325.21|1321.21|1325.22|1321.22|1324.93|1320.93|24
1620884150000|2021-05-13 05:35:50|1325.2|1321.2|1325.09|1321.09|1325.22|1321.22|1325.03|1321.03|23
1620884160000|2021-05-13 05:36:00|1325.17|1321.17|1325.24|1321.24|1325.92|1321.92|1325.08|1321.08|23
1620884170000|2021-05-13 05:36:10|1326.05|1322.05|1325.12|1321.12|1326.05|1322.05|1324.98|1320.98|25
1620884180000|2021-05-13 05:36:20|1325.04|1321.04|1324.97|1320.97|1325.41|1321.41|1324.9|1320.9|21
1620884190000|2021-05-13 05:36:30|1324.91|1320.91|1324.91|1320.91|1325.18|1321.18|1324.91|1320.91|25
1620884200000|2021-05-13 05:36:40|1324.9|1320.9|1324.74|1320.74|1324.94|1320.94|1324.46|1320.46|31
1620884210000|2021-05-13 05:36:50|1324.73|1320.73|1325.19|1321.19|1325.19|1321.19|1324.22|1320.22|31
1620884220000|2021-05-13 05:37:00|1325.08|1321.08|1324.39|1320.39|1325.11|1321.11|1324.39|1320.39|30
1620884230000|2021-05-13 05:37:10|1324.44|1320.44|1324.95|1320.95|1324.95|1320.95|1324.41|1320.41|26
1620884240000|2021-05-13 05:37:20|1325.11|1321.11|1325.01|1321.01|1325.29|1321.29|1325|1321|24
1620884250000|2021-05-13 05:37:30|1324.99|1320.99|1324.62|1320.62|1325.04|1321.04|1324.55|1320.55|29
1620884260000|2021-05-13 05:37:40|1324.63|1320.63|1324.48|1320.48|1324.79|1320.79|1324.37|1320.37|27
1620884270000|2021-05-13 05:37:50|1324.44|1320.44|1324.35|1320.35|1324.55|1320.55|1324.27|1320.27|27
1620884280000|2021-05-13 05:38:00|1324.37|1320.37|1324.82|1320.82|1324.93|1320.93|1324.31|1320.31|31
1620884290000|2021-05-13 05:38:10|1324.84|1320.84|1324.72|1320.72|1324.88|1320.88|1324.32|1320.32|29
1620884300000|2021-05-13 05:38:20|1324.68|1320.68|1324.34|1320.34|1324.68|1320.68|1324.18|1320.18|31
1620884310000|2021-05-13 05:38:30|1324.29|1320.29|1324.12|1320.12|1324.33|1320.33|1324.12|1320.12|26
1620884320000|2021-05-13 05:38:40|1324.11|1320.11|1323.86|1319.86|1324.28|1320.28|1323.67|1319.67|33
1620884330000|2021-05-13 05:38:50|1323.85|1319.85|1324.16|1320.16|1324.16|1320.16|1323.74|1319.74|29
1620884340000|2021-05-13 05:39:00|1324.14|1320.14|1324.35|1320.35|1324.46|1320.46|1324.13|1320.13|29
1620884350000|2021-05-13 05:39:10|1324.28|1320.28|1324.29|1320.29|1324.33|1320.33|1324.27|1320.27|23
1620884360000|2021-05-13 05:39:20|1324.27|1320.27|1324.36|1320.36|1324.4|1320.4|1324.27|1320.27|16
1620884370000|2021-05-13 05:39:30|1324.39|1320.39|1324.38|1320.38|1324.41|1320.41|1324.28|1320.28|20
1620884380000|2021-05-13 05:39:40|1324.39|1320.39|1324.3|1320.3|1324.46|1320.46|1324.3|1320.3|21
1620884390000|2021-05-13 05:39:50|1324.28|1320.28|1323.94|1319.94|1324.34|1320.34|1323.93|1319.93|15
1620884400000|2021-05-13 05:40:00|1323.95|1319.95|1324.01|1320.01|1324.15|1320.15|1323.84|1319.84|21
1620884410000|2021-05-13 05:40:10|1324.04|1320.04|1325.13|1321.13|1325.13|1321.13|1323.82|1319.82|27
1620884420000|2021-05-13 05:40:20|1325.14|1321.14|1325.38|1321.38|1325.45|1321.45|1324.84|1320.84|32
1620884430000|2021-05-13 05:40:30|1325.39|1321.39|1325.36|1321.36|1325.46|1321.46|1325.32|1321.32|20
1620884440000|2021-05-13 05:40:40|1325.37|1321.37|1324.83|1320.83|1325.4|1321.4|1324.79|1320.79|25
1620884450000|2021-05-13 05:40:50|1325.14|1321.14|1325.41|1321.41|1325.43|1321.43|1325.14|1321.14|27
1620884460000|2021-05-13 05:41:00|1325.19|1321.19|1325.21|1321.21|1325.24|1321.24|1325.11|1321.11|23
1620884470000|2021-05-13 05:41:10|1325.29|1321.29|1325.25|1321.25|1325.29|1321.29|1325.15|1321.15|12
1620884480000|2021-05-13 05:41:20|1325.26|1321.26|1325.22|1321.22|1325.26|1321.26|1325.17|1321.17|17
1620884490000|2021-05-13 05:41:30|1325.2|1321.2|1325.25|1321.25|1325.25|1321.25|1325.19|1321.19|16
1620884500000|2021-05-13 05:41:40|1325.21|1321.21|1325.2|1321.2|1325.26|1321.26|1325.2|1321.2|17
1620884510000|2021-05-13 05:41:50|1325.11|1321.11|1324.59|1320.59|1325.11|1321.11|1324.57|1320.57|19
1620884520000|2021-05-13 05:42:00|1324.58|1320.58|1324.14|1320.14|1324.63|1320.63|1324.14|1320.14|23
1620884530000|2021-05-13 05:42:10|1324.11|1320.11|1324.4|1320.4|1324.46|1320.46|1323.99|1319.99|27
1620884540000|2021-05-13 05:42:20|1324.41|1320.41|1324.02|1320.02|1324.41|1320.41|1323.99|1319.99|18
1620884550000|2021-05-13 05:42:30|1324.01|1320.01|1323.77|1319.77|1324.02|1320.02|1323.74|1319.74|10
1620884560000|2021-05-13 05:42:40|1323.78|1319.78|1323.94|1319.94|1323.95|1319.95|1323.77|1319.77|16
1620884570000|2021-05-13 05:42:50|1323.95|1319.95|1324.1|1320.1|1324.1|1320.1|1323.95|1319.95|13
1620884580000|2021-05-13 05:43:00|1324.09|1320.09|1324.18|1320.18|1324.19|1320.19|1324.09|1320.09|7
1620884590000|2021-05-13 05:43:10|1323.93|1319.93|1323.98|1319.98|1324.03|1320.03|1323.93|1319.93|9
1620884600000|2021-05-13 05:43:20|1324.09|1320.09|1323.74|1319.74|1324.25|1320.25|1323.66|1319.66|18
1620884610000|2021-05-13 05:43:30|1323.87|1319.87|1323.64|1319.64|1323.89|1319.89|1323.64|1319.64|16
1620884620000|2021-05-13 05:43:40|1323.6|1319.6|1323.72|1319.72|1323.76|1319.76|1323.57|1319.57|13
1620884630000|2021-05-13 05:43:50|1323.7|1319.7|1324.28|1320.28|1324.68|1320.68|1323.7|1319.7|26
1620884640000|2021-05-13 05:44:00|1324.29|1320.29|1324.33|1320.33|1324.52|1320.52|1324.26|1320.26|19
1620884650000|2021-05-13 05:44:10|1324.31|1320.31|1323.98|1319.98|1324.31|1320.31|1323.97|1319.97|14
1620884660000|2021-05-13 05:44:20|1324|1320|1324.26|1320.26|1324.65|1320.65|1324|1320|16
1620884670000|2021-05-13 05:44:30|1324.24|1320.24|1324.26|1320.26|1324.66|1320.66|1324.24|1320.24|14
1620884680000|2021-05-13 05:44:40|1324.68|1320.68|1324.28|1320.28|1324.7|1320.7|1324.26|1320.26|13
1620884690000|2021-05-13 05:44:50|1324.67|1320.67|1324.45|1320.45|1324.68|1320.68|1324.18|1320.18|18
1620884700000|2021-05-13 05:45:00|1324.57|1320.57|1324.15|1320.15|1324.86|1320.86|1324.15|1320.15|25
1620884710000|2021-05-13 05:45:10|1324.12|1320.12|1324.32|1320.32|1324.36|1320.36|1323.96|1319.96|19
1620884720000|2021-05-13 05:45:20|1324.33|1320.33|1324.43|1320.43|1324.44|1320.44|1324.33|1320.33|9
1620884730000|2021-05-13 05:45:30|1324.41|1320.41|1324.22|1320.22|1324.48|1320.48|1324.12|1320.12|20
1620884740000|2021-05-13 05:45:40|1324.25|1320.25|1324.11|1320.11|1324.25|1320.25|1324.09|1320.09|16
1620884750000|2021-05-13 05:45:50|1324.12|1320.12|1323.93|1319.93|1324.25|1320.25|1323.73|1319.73|18
1620884760000|2021-05-13 05:46:00|1324.09|1320.09|1324.65|1320.65|1324.68|1320.68|1324.09|1320.09|22
1620884770000|2021-05-13 05:46:10|1324.67|1320.67|1325.27|1321.27|1325.3|1321.3|1324.67|1320.67|12
1620884780000|2021-05-13 05:46:20|1325.32|1321.32|1326.01|1322.01|1326.05|1322.05|1325.32|1321.32|20
1620884790000|2021-05-13 05:46:30|1326|1322|1328.84|1324.84|1328.84|1324.84|1326|1322|29
1620884800000|2021-05-13 05:46:40|1328.89|1324.89|1330.93|1326.93|1330.93|1326.93|1328.84|1324.84|27
1620884810000|2021-05-13 05:46:50|1330.94|1326.94|1332.22|1328.22|1332.22|1328.22|1330.94|1326.94|15
1620884820000|2021-05-13 05:47:00|1332.28|1328.28|1335.27|1331.27|1335.35|1331.35|1332.28|1328.28|23
1620884830000|2021-05-13 05:47:10|1335.33|1331.33|1335.75|1331.75|1335.84|1331.84|1335.24|1331.24|23
1620884840000|2021-05-13 05:47:20|1335.85|1331.85|1335.03|1331.03|1335.93|1331.93|1334.83|1330.83|29
1620884850000|2021-05-13 05:47:30|1334.86|1330.86|1334.13|1330.13|1335.14|1331.14|1332.99|1328.99|29
1620884860000|2021-05-13 05:47:40|1334.11|1330.11|1334.93|1330.93|1335.13|1331.13|1333.98|1329.98|29
1620884870000|2021-05-13 05:47:50|1334.81|1330.81|1334.2|1330.2|1334.81|1330.81|1334.16|1330.16|28
1620884880000|2021-05-13 05:48:00|1334.19|1330.19|1334.49|1330.49|1334.51|1330.51|1333.85|1329.85|30
1620884890000|2021-05-13 05:48:10|1334.26|1330.26|1334.35|1330.35|1334.63|1330.63|1334.26|1330.26|15
1620884900000|2021-05-13 05:48:20|1334.37|1330.37|1334.74|1330.74|1334.79|1330.79|1334.28|1330.28|23
1620884910000|2021-05-13 05:48:30|1334.8|1330.8|1335.04|1331.04|1335.04|1331.04|1334.8|1330.8|13
1620884920000|2021-05-13 05:48:40|1335.08|1331.08|1335.46|1331.46|1335.46|1331.46|1335.04|1331.04|17
1620884930000|2021-05-13 05:48:50|1335.48|1331.48|1335.79|1331.79|1335.84|1331.84|1335.48|1331.48|17
1620884940000|2021-05-13 05:49:00|1335.84|1331.84|1335.75|1331.75|1335.87|1331.87|1335.59|1331.59|21
1620884950000|2021-05-13 05:49:10|1335.73|1331.73|1335.02|1331.02|1335.76|1331.76|1335|1331|24
1620884960000|2021-05-13 05:49:20|1334.75|1330.75|1334.46|1330.46|1334.75|1330.75|1334.46|1330.46|19
1620884970000|2021-05-13 05:49:30|1334.47|1330.47|1334.38|1330.38|1334.53|1330.53|1334.38|1330.38|15
1620884980000|2021-05-13 05:49:40|1334.29|1330.29|1331.74|1327.74|1334.29|1330.29|1331.2|1327.2|36
1620884990000|2021-05-13 05:49:50|1331.78|1327.78|1332.69|1328.69|1332.81|1328.81|1331.57|1327.57|22
1620885000000|2021-05-13 05:50:00|1332.63|1328.63|1331.54|1327.54|1332.63|1328.63|1331.51|1327.51|18
1620885010000|2021-05-13 05:50:10|1331.42|1327.42|1330.55|1326.55|1331.42|1327.42|1330.55|1326.55|35
1620885020000|2021-05-13 05:50:20|1330.61|1326.61|1329.26|1325.26|1330.61|1326.61|1329.22|1325.22|30
1620885030000|2021-05-13 05:50:30|1329.33|1325.33|1328.35|1324.35|1329.33|1325.33|1328.33|1324.33|17
1620885040000|2021-05-13 05:50:40|1328.3|1324.3|1328.59|1324.59|1328.75|1324.75|1327.44|1323.44|24
1620885050000|2021-05-13 05:50:50|1328.61|1324.61|1328.31|1324.31|1328.73|1324.73|1328.31|1324.31|22
1620885060000|2021-05-13 05:51:00|1328.34|1324.34|1328.69|1324.69|1328.83|1324.83|1328.3|1324.3|23
1620885070000|2021-05-13 05:51:10|1328.68|1324.68|1328.75|1324.75|1329.38|1325.38|1328.68|1324.68|30
1620885080000|2021-05-13 05:51:20|1328.55|1324.55|1328.34|1324.34|1328.59|1324.59|1328.24|1324.24|25
1620885090000|2021-05-13 05:51:30|1328.35|1324.35|1331.53|1327.53|1331.53|1327.53|1328.32|1324.32|34
1620885100000|2021-05-13 05:51:40|1331.51|1327.51|1331.66|1327.66|1332.13|1328.13|1331.51|1327.51|28
1620885110000|2021-05-13 05:51:50|1332.34|1328.34|1331.48|1327.48|1332.43|1328.43|1331.39|1327.39|32
1620885120000|2021-05-13 05:52:00|1331.42|1327.42|1331.35|1327.35|1331.79|1327.79|1331.35|1327.35|28
1620885130000|2021-05-13 05:52:10|1331.4|1327.4|1329.84|1325.84|1331.47|1327.47|1329.84|1325.84|34
1620885140000|2021-05-13 05:52:20|1329.85|1325.85|1330.39|1326.39|1330.39|1326.39|1329.84|1325.84|24
1620885150000|2021-05-13 05:52:30|1330.42|1326.42|1330.34|1326.34|1330.62|1326.62|1330.11|1326.11|31
1620885160000|2021-05-13 05:52:40|1330.32|1326.32|1329.37|1325.37|1330.32|1326.32|1329.36|1325.36|27
1620885170000|2021-05-13 05:52:50|1329.36|1325.36|1329.74|1325.74|1329.99|1325.99|1329.33|1325.33|33
1620885180000|2021-05-13 05:53:00|1329.76|1325.76|1329.79|1325.79|1329.84|1325.84|1329.74|1325.74|20
1620885190000|2021-05-13 05:53:10|1329.81|1325.81|1329.83|1325.83|1329.92|1325.92|1329.79|1325.79|12
1620885200000|2021-05-13 05:53:20|1329.8|1325.8|1329.58|1325.58|1329.84|1325.84|1329.32|1325.32|31
1620885210000|2021-05-13 05:53:30|1329.59|1325.59|1328.77|1324.77|1329.6|1325.6|1328.74|1324.74|23
1620885220000|2021-05-13 05:53:40|1328.85|1324.85|1329.14|1325.14|1329.22|1325.22|1328.85|1324.85|19
1620885230000|2021-05-13 05:53:50|1329.15|1325.15|1328.69|1324.69|1329.15|1325.15|1328.55|1324.55|17
1620885240000|2021-05-13 05:54:00|1328.67|1324.67|1327.25|1323.25|1328.69|1324.69|1327.25|1323.25|21
1620885250000|2021-05-13 05:54:10|1327.18|1323.18|1326.26|1322.26|1327.33|1323.33|1326.26|1322.26|38
1620885260000|2021-05-13 05:54:20|1326.16|1322.16|1325.7|1321.7|1326.17|1322.17|1325.32|1321.32|35
1620885270000|2021-05-13 05:54:30|1325.71|1321.71|1325.84|1321.84|1326.08|1322.08|1325.29|1321.29|31
1620885280000|2021-05-13 05:54:40|1325.86|1321.86|1326.48|1322.48|1327.08|1323.08|1325.86|1321.86|36
1620885290000|2021-05-13 05:54:50|1326.43|1322.43|1325.7|1321.7|1326.43|1322.43|1325.4|1321.4|29
1620885300000|2021-05-13 05:55:00|1325.72|1321.72|1325.09|1321.09|1325.72|1321.72|1325.07|1321.07|33
1620885310000|2021-05-13 05:55:10|1325.07|1321.07|1325.53|1321.53|1325.54|1321.54|1324.65|1320.65|30
1620885320000|2021-05-13 05:55:20|1325.55|1321.55|1325.24|1321.24|1325.55|1321.55|1325.01|1321.01|26
1620885330000|2021-05-13 05:55:30|1325.14|1321.14|1325.11|1321.11|1325.78|1321.78|1325.11|1321.11|29
1620885340000|2021-05-13 05:55:40|1325.17|1321.17|1325.01|1321.01|1325.17|1321.17|1324.84|1320.84|16
1620885350000|2021-05-13 05:55:50|1325.03|1321.03|1325.38|1321.38|1325.38|1321.38|1324.87|1320.87|18
1620885360000|2021-05-13 05:56:00|1325.24|1321.24|1325.37|1321.37|1325.43|1321.43|1325|1321|25
1620885370000|2021-05-13 05:56:10|1325.53|1321.53|1326.14|1322.14|1326.14|1322.14|1325.53|1321.53|28
1620885380000|2021-05-13 05:56:20|1326.08|1322.08|1325.73|1321.73|1326.19|1322.19|1325.71|1321.71|24
1620885390000|2021-05-13 05:56:30|1325.72|1321.72|1325.9|1321.9|1325.9|1321.9|1325.3|1321.3|30
1620885400000|2021-05-13 05:56:40|1325.78|1321.78|1325.88|1321.88|1325.91|1321.91|1325.75|1321.75|17
1620885410000|2021-05-13 05:56:50|1325.87|1321.87|1325.48|1321.48|1325.87|1321.87|1325.28|1321.28|33
1620885420000|2021-05-13 05:57:00|1325.29|1321.29|1324.83|1320.83|1325.45|1321.45|1324.64|1320.64|18
1620885430000|2021-05-13 05:57:10|1324.88|1320.88|1324.79|1320.79|1324.96|1320.96|1324.77|1320.77|22
1620885440000|2021-05-13 05:57:20|1324.8|1320.8|1324.67|1320.67|1324.87|1320.87|1324.5|1320.5|16
1620885450000|2021-05-13 05:57:30|1324.65|1320.65|1324.5|1320.5|1324.8|1320.8|1324.25|1320.25|26
1620885460000|2021-05-13 05:57:40|1324.47|1320.47|1324.01|1320.01|1324.47|1320.47|1324.01|1320.01|19
1620885470000|2021-05-13 05:57:50|1324.08|1320.08|1324.2|1320.2|1324.51|1320.51|1323.9|1319.9|28
1620885480000|2021-05-13 05:58:00|1324.19|1320.19|1325.11|1321.11|1325.32|1321.32|1324.19|1320.19|14
1620885490000|2021-05-13 05:58:10|1325.19|1321.19|1324.94|1320.94|1325.19|1321.19|1324.62|1320.62|29
1620885500000|2021-05-13 05:58:20|1324.83|1320.83|1325.38|1321.38|1325.38|1321.38|1324.83|1320.83|15
1620885510000|2021-05-13 05:58:30|1325.37|1321.37|1325.3|1321.3|1325.57|1321.57|1325.3|1321.3|15
1620885520000|2021-05-13 05:58:40|1324.84|1320.84|1324.79|1320.79|1324.88|1320.88|1324.42|1320.42|33
1620885530000|2021-05-13 05:58:50|1324.8|1320.8|1325.09|1321.09|1325.43|1321.43|1324.8|1320.8|31
1620885540000|2021-05-13 05:59:00|1325.06|1321.06|1324.88|1320.88|1325.07|1321.07|1324.79|1320.79|24
1620885550000|2021-05-13 05:59:10|1324.89|1320.89|1325.41|1321.41|1325.41|1321.41|1324.51|1320.51|33
1620885560000|2021-05-13 05:59:20|1325.39|1321.39|1324.77|1320.77|1325.39|1321.39|1324.77|1320.77|23
1620885570000|2021-05-13 05:59:30|1324.76|1320.76|1324.26|1320.26|1324.76|1320.76|1324.11|1320.11|27
1620885580000|2021-05-13 05:59:40|1324.2|1320.2|1324.15|1320.15|1324.2|1320.2|1324.12|1320.12|14
1620885590000|2021-05-13 05:59:50|1324.13|1320.13|1324.44|1320.44|1324.51|1320.51|1324.08|1320.08|24
1620885600000|2021-05-13 06:00:00|1324.47|1320.47|1324.99|1320.99|1325.57|1321.57|1324.47|1320.47|34
1620885610000|2021-05-13 06:00:10|1325.02|1321.02|1325.54|1321.54|1325.54|1321.54|1325.02|1321.02|29
1620885620000|2021-05-13 06:00:20|1325.48|1321.48|1324.79|1320.79|1325.48|1321.48|1324.78|1320.78|25
1620885630000|2021-05-13 06:00:30|1324.74|1320.74|1324.38|1320.38|1324.81|1320.81|1324.34|1320.34|22
1620885640000|2021-05-13 06:00:40|1324.41|1320.41|1324.53|1320.53|1325.11|1321.11|1324.35|1320.35|33
1620885650000|2021-05-13 06:00:50|1324.55|1320.55|1324.8|1320.8|1324.86|1320.86|1324.55|1320.55|30
1620885660000|2021-05-13 06:01:00|1324.78|1320.78|1324.28|1320.28|1324.84|1320.84|1324.22|1320.22|33
1620885670000|2021-05-13 06:01:10|1324.29|1320.29|1324.22|1320.22|1324.29|1320.29|1324.16|1320.16|27
1620885680000|2021-05-13 06:01:20|1324.21|1320.21|1324.37|1320.37|1324.37|1320.37|1323.96|1319.96|16
1620885690000|2021-05-13 06:01:30|1324.4|1320.4|1324.38|1320.38|1324.43|1320.43|1324.29|1320.29|13
1620885700000|2021-05-13 06:01:40|1324.29|1320.29|1324|1320|1324.38|1320.38|1323.91|1319.91|20
1620885710000|2021-05-13 06:01:50|1323.97|1319.97|1325.23|1321.23|1325.59|1321.59|1323.97|1319.97|24
1620885720000|2021-05-13 06:02:00|1325.24|1321.24|1326.63|1322.63|1326.66|1322.66|1325.2|1321.2|34
1620885730000|2021-05-13 06:02:10|1326.74|1322.74|1327.13|1323.13|1327.74|1323.74|1326.35|1322.35|26
1620885740000|2021-05-13 06:02:20|1327.2|1323.2|1327.34|1323.34|1327.42|1323.42|1325.87|1321.87|30
1620885750000|2021-05-13 06:02:30|1327.38|1323.38|1331.63|1327.63|1331.65|1327.65|1326.97|1322.97|19
1620885760000|2021-05-13 06:02:40|1331.67|1327.67|1332.28|1328.28|1332.29|1328.29|1331.67|1327.67|20
1620885770000|2021-05-13 06:02:50|1332.31|1328.31|1333.02|1329.02|1333.29|1329.29|1332.31|1328.31|17
1620885780000|2021-05-13 06:03:00|1332.91|1328.91|1333.11|1329.11|1333.11|1329.11|1332.87|1328.87|18
1620885790000|2021-05-13 06:03:10|1333.1|1329.1|1333.33|1329.33|1333.7|1329.7|1333.09|1329.09|24
1620885800000|2021-05-13 06:03:20|1333.34|1329.34|1331.56|1327.56|1333.34|1329.34|1331.55|1327.55|34
1620885810000|2021-05-13 06:03:30|1331.54|1327.54|1329.45|1325.45|1331.56|1327.56|1329.13|1325.13|37
1620885820000|2021-05-13 06:03:40|1329.5|1325.5|1328.45|1324.45|1329.5|1325.5|1328.45|1324.45|31
1620885830000|2021-05-13 06:03:50|1327.99|1323.99|1326.88|1322.88|1328.15|1324.15|1326.45|1322.45|35
1620885840000|2021-05-13 06:04:00|1326.87|1322.87|1327.17|1323.17|1327.17|1323.17|1326.73|1322.73|23
1620885850000|2021-05-13 06:04:10|1327.21|1323.21|1329|1325|1329|1325|1327.15|1323.15|29
1620885860000|2021-05-13 06:04:20|1328.99|1324.99|1328.36|1324.36|1328.99|1324.99|1328.3|1324.3|29
1620885870000|2021-05-13 06:04:30|1328.3|1324.3|1329.49|1325.49|1329.5|1325.5|1328.09|1324.09|33
1620885880000|2021-05-13 06:04:40|1329.48|1325.48|1328.82|1324.82|1329.48|1325.48|1328.8|1324.8|29
1620885890000|2021-05-13 06:04:50|1328.77|1324.77|1329.11|1325.11|1329.11|1325.11|1328.32|1324.32|31
1620885900000|2021-05-13 06:05:00|1329|1325|1329|1325|1329.35|1325.35|1328.85|1324.85|31
1620885910000|2021-05-13 06:05:10|1329.11|1325.11|1328.54|1324.54|1329.19|1325.19|1328.34|1324.34|30
1620885920000|2021-05-13 06:05:20|1328.55|1324.55|1327.91|1323.91|1328.55|1324.55|1327.75|1323.75|30
1620885930000|2021-05-13 06:05:30|1327.9|1323.9|1328.22|1324.22|1328.34|1324.34|1327.82|1323.82|21
1620885940000|2021-05-13 06:05:40|1328.21|1324.21|1327.94|1323.94|1328.25|1324.25|1327.9|1323.9|26
1620885950000|2021-05-13 06:05:50|1327.93|1323.93|1328.26|1324.26|1328.62|1324.62|1327.93|1323.93|26
1620885960000|2021-05-13 06:06:00|1328.01|1324.01|1328.2|1324.2|1328.32|1324.32|1327.91|1323.91|33
1620885970000|2021-05-13 06:06:10|1328.17|1324.17|1326.99|1322.99|1328.17|1324.17|1326.96|1322.96|32
1620885980000|2021-05-13 06:06:20|1326.88|1322.88|1326.29|1322.29|1326.88|1322.88|1326.02|1322.02|38
1620885990000|2021-05-13 06:06:30|1326.33|1322.33|1326.91|1322.91|1327.15|1323.15|1326.26|1322.26|31
1620886000000|2021-05-13 06:06:40|1326.87|1322.87|1326.73|1322.73|1327.2|1323.2|1326.68|1322.68|36
1620886010000|2021-05-13 06:06:50|1326.74|1322.74|1326.75|1322.75|1326.9|1322.9|1326.57|1322.57|31
1620886020000|2021-05-13 06:07:00|1326.74|1322.74|1325.13|1321.13|1326.76|1322.76|1325.09|1321.09|34
1620886030000|2021-05-13 06:07:10|1325.14|1321.14|1325.16|1321.16|1325.53|1321.53|1325.12|1321.12|33
1620886040000|2021-05-13 06:07:20|1325.17|1321.17|1325.31|1321.31|1325.31|1321.31|1325.1|1321.1|22
1620886050000|2021-05-13 06:07:30|1325.32|1321.32|1324.64|1320.64|1325.32|1321.32|1324.64|1320.64|23
1620886060000|2021-05-13 06:07:40|1324.18|1320.18|1324.4|1320.4|1324.4|1320.4|1324.15|1320.15|26
1620886070000|2021-05-13 06:07:50|1324.44|1320.44|1324.45|1320.45|1324.56|1320.56|1324.34|1320.34|29
1620886080000|2021-05-13 06:08:00|1324.53|1320.53|1324.53|1320.53|1324.64|1320.64|1324.4|1320.4|30
1620886090000|2021-05-13 06:08:10|1324.54|1320.54|1324.71|1320.71|1325.03|1321.03|1324.53|1320.53|32
1620886100000|2021-05-13 06:08:20|1324.5|1320.5|1324.73|1320.73|1324.75|1320.75|1324.5|1320.5|29
1620886110000|2021-05-13 06:08:30|1324.72|1320.72|1325.19|1321.19|1325.23|1321.23|1324.7|1320.7|24
1620886120000|2021-05-13 06:08:40|1325.2|1321.2|1325.48|1321.48|1325.52|1321.52|1324.88|1320.88|29
1620886130000|2021-05-13 06:08:50|1324.98|1320.98|1325.12|1321.12|1325.19|1321.19|1324.98|1320.98|24
1620886140000|2021-05-13 06:09:00|1325.04|1321.04|1325.29|1321.29|1325.36|1321.36|1325.04|1321.04|22
1620886150000|2021-05-13 06:09:10|1325.28|1321.28|1325.37|1321.37|1325.39|1321.39|1325.28|1321.28|14
1620886160000|2021-05-13 06:09:20|1325.42|1321.42|1324.79|1320.79|1325.42|1321.42|1324.51|1320.51|19
1620886170000|2021-05-13 06:09:30|1324.77|1320.77|1325.76|1321.76|1325.88|1321.88|1324.69|1320.69|24
1620886180000|2021-05-13 06:09:40|1325.78|1321.78|1325.38|1321.38|1325.88|1321.88|1325.13|1321.13|22
1620886190000|2021-05-13 06:09:50|1325.37|1321.37|1325.57|1321.57|1325.74|1321.74|1325.37|1321.37|23
1620886200000|2021-05-13 06:10:00|1325.56|1321.56|1326.06|1322.06|1326.07|1322.07|1325.55|1321.55|25
1620886210000|2021-05-13 06:10:10|1326.07|1322.07|1326.07|1322.07|1326.16|1322.16|1325.93|1321.93|22
1620886220000|2021-05-13 06:10:20|1326.05|1322.05|1324.6|1320.6|1326.05|1322.05|1324.46|1320.46|27
1620886230000|2021-05-13 06:10:30|1324.54|1320.54|1325.07|1321.07|1325.07|1321.07|1324.54|1320.54|25
1620886240000|2021-05-13 06:10:40|1324.96|1320.96|1325.07|1321.07|1325.2|1321.2|1324.8|1320.8|25
1620886250000|2021-05-13 06:10:50|1325.05|1321.05|1324.62|1320.62|1325.05|1321.05|1324.62|1320.62|17
1620886260000|2021-05-13 06:11:00|1324.64|1320.64|1324.25|1320.25|1324.64|1320.64|1324.25|1320.25|16
1620886270000|2021-05-13 06:11:10|1324.28|1320.28|1324.14|1320.14|1324.31|1320.31|1324.02|1320.02|28
1620886280000|2021-05-13 06:11:20|1324.16|1320.16|1324.14|1320.14|1324.22|1320.22|1324.1|1320.1|17
1620886290000|2021-05-13 06:11:30|1324.18|1320.18|1323.74|1319.74|1324.18|1320.18|1323.74|1319.74|7
1620886300000|2021-05-13 06:11:40|1323.72|1319.72|1323.9|1319.9|1324.2|1320.2|1323.71|1319.71|14
1620886310000|2021-05-13 06:11:50|1323.94|1319.94|1324.35|1320.35|1324.61|1320.61|1323.94|1319.94|23
1620886320000|2021-05-13 06:12:00|1324.34|1320.34|1324.05|1320.05|1324.34|1320.34|1324|1320|27
1620886330000|2021-05-13 06:12:10|1323.94|1319.94|1324.22|1320.22|1324.22|1320.22|1323.89|1319.89|9
1620886340000|2021-05-13 06:12:20|1324.25|1320.25|1324.43|1320.43|1324.45|1320.45|1324.25|1320.25|7
1620886350000|2021-05-13 06:12:30|1324.42|1320.42|1324.43|1320.43|1324.43|1320.43|1324.42|1320.42|2
1620886360000|2021-05-13 06:12:40|1324.42|1320.42|1325.94|1321.94|1326.59|1322.59|1324.41|1320.41|23
1620886370000|2021-05-13 06:12:50|1324.8|1320.8|1325.47|1321.47|1325.94|1321.94|1324.8|1320.8|22
1620886380000|2021-05-13 06:13:00|1325.3|1321.3|1326.16|1322.16|1326.25|1322.25|1325.18|1321.18|21
1620886390000|2021-05-13 06:13:10|1326.11|1322.11|1326.6|1322.6|1326.64|1322.64|1326.07|1322.07|23
1620886400000|2021-05-13 06:13:20|1326.61|1322.61|1327.28|1323.28|1327.53|1323.53|1326.56|1322.56|26
1620886410000|2021-05-13 06:13:30|1327.2|1323.2|1327.22|1323.22|1327.23|1323.23|1326.85|1322.85|25
1620886420000|2021-05-13 06:13:40|1327.23|1323.23|1326.89|1322.89|1327.34|1323.34|1326.82|1322.82|20
1620886430000|2021-05-13 06:13:50|1326.91|1322.91|1327.1|1323.1|1327.21|1323.21|1326.82|1322.82|16
1620886440000|2021-05-13 06:14:00|1327.2|1323.2|1327.06|1323.06|1327.29|1323.29|1326.83|1322.83|20
1620886450000|2021-05-13 06:14:10|1327.09|1323.09|1325.52|1321.52|1327.21|1323.21|1325.52|1321.52|32
1620886460000|2021-05-13 06:14:20|1325.59|1321.59|1325.15|1321.15|1325.59|1321.59|1325.03|1321.03|24
1620886470000|2021-05-13 06:14:30|1325.14|1321.14|1325.01|1321.01|1325.15|1321.15|1324.98|1320.98|23
1620886480000|2021-05-13 06:14:40|1325|1321|1324.61|1320.61|1325|1321|1324.42|1320.42|21
1620886490000|2021-05-13 06:14:50|1324.5|1320.5|1324.92|1320.92|1324.92|1320.92|1324.33|1320.33|30
1620886500000|2021-05-13 06:15:00|1324.98|1320.98|1324.33|1320.33|1325.03|1321.03|1324.33|1320.33|29
1620886510000|2021-05-13 06:15:10|1324.25|1320.25|1324.52|1320.52|1324.68|1320.68|1324.02|1320.02|30
1620886520000|2021-05-13 06:15:20|1324.55|1320.55|1324.71|1320.71|1324.72|1320.72|1324.38|1320.38|20
1620886530000|2021-05-13 06:15:30|1324.7|1320.7|1324.62|1320.62|1324.71|1320.71|1324.4|1320.4|27
1620886540000|2021-05-13 06:15:40|1324.74|1320.74|1325.01|1321.01|1325.01|1321.01|1324.74|1320.74|11
1620886550000|2021-05-13 06:15:50|1325.05|1321.05|1324.18|1320.18|1325.05|1321.05|1324.12|1320.12|22
1620886560000|2021-05-13 06:16:00|1324.23|1320.23|1324.39|1320.39|1324.44|1320.44|1324.15|1320.15|21
1620886570000|2021-05-13 06:16:10|1324.4|1320.4|1324.27|1320.27|1324.43|1320.43|1324.27|1320.27|30
1620886580000|2021-05-13 06:16:20|1324.32|1320.32|1324.19|1320.19|1324.32|1320.32|1324.18|1320.18|20
1620886590000|2021-05-13 06:16:30|1324.17|1320.17|1323.98|1319.98|1324.17|1320.17|1323.98|1319.98|13
1620886600000|2021-05-13 06:16:40|1323.95|1319.95|1323.95|1319.95|1324|1320|1323.94|1319.94|8
1620886610000|2021-05-13 06:16:50|1323.96|1319.96|1323.67|1319.67|1323.96|1319.96|1323.67|1319.67|4
1620886620000|2021-05-13 06:17:00|1323.52|1319.52|1323.6|1319.6|1323.62|1319.62|1323.44|1319.44|21
1620886630000|2021-05-13 06:17:10|1323.57|1319.57|1323.79|1319.79|1323.87|1319.87|1323.55|1319.55|13
1620886640000|2021-05-13 06:17:20|1323.77|1319.77|1323.95|1319.95|1323.95|1319.95|1323.71|1319.71|26
1620886650000|2021-05-13 06:17:30|1323.96|1319.96|1324.37|1320.37|1324.49|1320.49|1323.96|1319.96|24
1620886660000|2021-05-13 06:17:40|1324.38|1320.38|1324.33|1320.33|1324.43|1320.43|1324.29|1320.29|23
1620886670000|2021-05-13 06:17:50|1324.3|1320.3|1324.41|1320.41|1324.45|1320.45|1324.3|1320.3|20
1620886680000|2021-05-13 06:18:00|1324.42|1320.42|1324.46|1320.46|1324.58|1320.58|1324.4|1320.4|19
1620886690000|2021-05-13 06:18:10|1324.48|1320.48|1326.03|1322.03|1326.03|1322.03|1324.35|1320.35|14
1620886700000|2021-05-13 06:18:20|1326.05|1322.05|1326.11|1322.11|1326.2|1322.2|1325.91|1321.91|27
1620886710000|2021-05-13 06:18:30|1326.12|1322.12|1326.06|1322.06|1326.14|1322.14|1325.96|1321.96|23
1620886720000|2021-05-13 06:18:40|1326.09|1322.09|1326.08|1322.08|1326.13|1322.13|1326.05|1322.05|21
1620886730000|2021-05-13 06:18:50|1326.12|1322.12|1325.45|1321.45|1326.12|1322.12|1325.19|1321.19|30
1620886740000|2021-05-13 06:19:00|1325.41|1321.41|1325.19|1321.19|1325.49|1321.49|1325.17|1321.17|29
1620886750000|2021-05-13 06:19:10|1325.23|1321.23|1325.9|1321.9|1325.91|1321.91|1325.2|1321.2|25
1620886760000|2021-05-13 06:19:20|1326.03|1322.03|1325.39|1321.39|1326.04|1322.04|1325.39|1321.39|23
1620886770000|2021-05-13 06:19:30|1325.4|1321.4|1325.23|1321.23|1325.56|1321.56|1325.21|1321.21|32
1620886780000|2021-05-13 06:19:40|1325.3|1321.3|1324.59|1320.59|1325.3|1321.3|1324.59|1320.59|20
1620886790000|2021-05-13 06:19:50|1324.56|1320.56|1324.75|1320.75|1325.09|1321.09|1324.42|1320.42|30
1620886800000|2021-05-13 06:20:00|1324.71|1320.71|1324.81|1320.81|1324.87|1320.87|1324.71|1320.71|19
1620886810000|2021-05-13 06:20:10|1324.82|1320.82|1324.15|1320.15|1324.87|1320.87|1324.12|1320.12|29
1620886820000|2021-05-13 06:20:20|1324.19|1320.19|1321.76|1317.76|1324.19|1320.19|1321.7|1317.7|35
1620886830000|2021-05-13 06:20:30|1321.77|1317.77|1320.9|1316.9|1321.77|1317.77|1320.54|1316.54|29
1620886840000|2021-05-13 06:20:40|1320.8|1316.8|1320.55|1316.55|1320.8|1316.8|1320.2|1316.2|31
1620886850000|2021-05-13 06:20:50|1320.54|1316.54|1320.44|1316.44|1321.15|1317.15|1320.31|1316.31|28
1620886860000|2021-05-13 06:21:00|1320.46|1316.46|1320|1316|1320.5|1316.5|1319.7|1315.7|32
1620886870000|2021-05-13 06:21:10|1319.88|1315.88|1320.91|1316.91|1320.91|1316.91|1319.8|1315.8|27
1620886880000|2021-05-13 06:21:20|1320.93|1316.93|1320.67|1316.67|1321.26|1317.26|1320.54|1316.54|33
1620886890000|2021-05-13 06:21:30|1320.49|1316.49|1320.58|1316.58|1320.84|1316.84|1320.27|1316.27|35
1620886900000|2021-05-13 06:21:40|1320.51|1316.51|1321.62|1317.62|1321.68|1317.68|1320.5|1316.5|28
1620886910000|2021-05-13 06:21:50|1321.68|1317.68|1321.1|1317.1|1321.68|1317.68|1320.79|1316.79|32
1620886920000|2021-05-13 06:22:00|1320.95|1316.95|1320.06|1316.06|1320.96|1316.96|1320.06|1316.06|29
1620886930000|2021-05-13 06:22:10|1320.05|1316.05|1320.04|1316.04|1320.35|1316.35|1319.94|1315.94|31
1620886940000|2021-05-13 06:22:20|1320.23|1316.23|1319.5|1315.5|1320.47|1316.47|1319.49|1315.49|29
1620886950000|2021-05-13 06:22:30|1319.53|1315.53|1318.7|1314.7|1319.56|1315.56|1318.7|1314.7|23
1620886960000|2021-05-13 06:22:40|1318.66|1314.66|1317.18|1313.18|1318.66|1314.66|1317.02|1313.02|35
1620886970000|2021-05-13 06:22:50|1317.21|1313.21|1317.52|1313.52|1317.64|1313.64|1316.99|1312.99|29
1620886980000|2021-05-13 06:23:00|1317.39|1313.39|1317.8|1313.8|1318.03|1314.03|1317.39|1313.39|37
1620886990000|2021-05-13 06:23:10|1317.74|1313.74|1318.32|1314.32|1318.32|1314.32|1317.35|1313.35|33
1620887000000|2021-05-13 06:23:20|1318.51|1314.51|1318.29|1314.29|1318.88|1314.88|1317.97|1313.97|33
1620887010000|2021-05-13 06:23:30|1318.18|1314.18|1317.78|1313.78|1318.18|1314.18|1317.74|1313.74|33
1620887020000|2021-05-13 06:23:40|1317.87|1313.87|1317.58|1313.58|1317.87|1313.87|1317.44|1313.44|30
1620887030000|2021-05-13 06:23:50|1317.83|1313.83|1318.28|1314.28|1318.28|1314.28|1317.83|1313.83|20
1620887040000|2021-05-13 06:24:00|1318.29|1314.29|1317.9|1313.9|1318.29|1314.29|1317.76|1313.76|25
1620887050000|2021-05-13 06:24:10|1317.85|1313.85|1317.33|1313.33|1317.88|1313.88|1317.33|1313.33|29
1620887060000|2021-05-13 06:24:20|1317.51|1313.51|1316.88|1312.88|1317.51|1313.51|1316.79|1312.79|28
1620887070000|2021-05-13 06:24:30|1316.86|1312.86|1316.45|1312.45|1316.95|1312.95|1316.41|1312.41|24
1620887080000|2021-05-13 06:24:40|1316.46|1312.46|1316.31|1312.31|1316.56|1312.56|1316.28|1312.28|25
1620887090000|2021-05-13 06:24:50|1316.32|1312.32|1315.54|1311.54|1316.33|1312.33|1315.53|1311.53|27
1620887100000|2021-05-13 06:25:00|1315.59|1311.59|1315.99|1311.99|1316.03|1312.03|1315.44|1311.44|35
1620887110000|2021-05-13 06:25:10|1316.05|1312.05|1315.48|1311.48|1316.05|1312.05|1315.48|1311.48|33
1620887120000|2021-05-13 06:25:20|1315.51|1311.51|1316.29|1312.29|1316.32|1312.32|1315.51|1311.51|27
1620887130000|2021-05-13 06:25:30|1316.21|1312.21|1314.65|1310.65|1316.27|1312.27|1314.09|1310.09|32
1620887140000|2021-05-13 06:25:40|1314.64|1310.64|1315|1311|1315.7|1311.7|1314.64|1310.64|29
1620887150000|2021-05-13 06:25:50|1315.22|1311.22|1315.12|1311.12|1315.39|1311.39|1314.95|1310.95|23
1620887160000|2021-05-13 06:26:00|1315.13|1311.13|1315.42|1311.42|1315.67|1311.67|1315.1|1311.1|24
1620887170000|2021-05-13 06:26:10|1315.39|1311.39|1315.4|1311.4|1315.5|1311.5|1315.37|1311.37|23
1620887180000|2021-05-13 06:26:20|1315.48|1311.48|1315.57|1311.57|1315.94|1311.94|1315.47|1311.47|29
1620887190000|2021-05-13 06:26:30|1315.48|1311.48|1315.43|1311.43|1315.77|1311.77|1315.43|1311.43|15
1620887200000|2021-05-13 06:26:40|1315.34|1311.34|1315.55|1311.55|1316.42|1312.42|1315.34|1311.34|20
1620887210000|2021-05-13 06:26:50|1316.43|1312.43|1317.68|1313.68|1317.71|1313.71|1316.43|1312.43|27
1620887220000|2021-05-13 06:27:00|1317.71|1313.71|1317.68|1313.68|1317.82|1313.82|1317.67|1313.67|31
1620887230000|2021-05-13 06:27:10|1317.67|1313.67|1316.85|1312.85|1317.67|1313.67|1316.84|1312.84|27
1620887240000|2021-05-13 06:27:20|1316.9|1312.9|1315.75|1311.75|1317|1313|1315.68|1311.68|38
1620887250000|2021-05-13 06:27:30|1315.76|1311.76|1315.43|1311.43|1315.76|1311.76|1315|1311|31
1620887260000|2021-05-13 06:27:40|1315.38|1311.38|1314.72|1310.72|1315.38|1311.38|1314.7|1310.7|30
1620887270000|2021-05-13 06:27:50|1314.57|1310.57|1315.05|1311.05|1315.1|1311.1|1314.51|1310.51|34
1620887280000|2021-05-13 06:28:00|1315.07|1311.07|1314.5|1310.5|1315.1|1311.1|1314.47|1310.47|33
1620887290000|2021-05-13 06:28:10|1314.51|1310.51|1314.55|1310.55|1314.59|1310.59|1314.4|1310.4|19
1620887300000|2021-05-13 06:28:20|1314.57|1310.57|1313.42|1309.42|1314.57|1310.57|1313.35|1309.35|26
1620887310000|2021-05-13 06:28:30|1313.4|1309.4|1314.18|1310.18|1314.2|1310.2|1313.28|1309.28|29
1620887320000|2021-05-13 06:28:40|1314.17|1310.17|1314.05|1310.05|1314.18|1310.18|1313.92|1309.92|28
1620887330000|2021-05-13 06:28:50|1314.04|1310.04|1313.95|1309.95|1314.07|1310.07|1313.91|1309.91|19
1620887340000|2021-05-13 06:29:00|1313.9|1309.9|1313.05|1309.05|1313.9|1309.9|1312.37|1308.37|34
1620887350000|2021-05-13 06:29:10|1312.99|1308.99|1312.4|1308.4|1313.33|1309.33|1312.38|1308.38|23
1620887360000|2021-05-13 06:29:20|1312.41|1308.41|1312.04|1308.04|1312.53|1308.53|1312.02|1308.02|19
1620887370000|2021-05-13 06:29:30|1312.05|1308.05|1312.44|1308.44|1312.46|1308.46|1312.05|1308.05|29
1620887380000|2021-05-13 06:29:40|1312.48|1308.48|1312.45|1308.45|1312.5|1308.5|1312.31|1308.31|13
1620887390000|2021-05-13 06:29:50|1312.46|1308.46|1312.57|1308.57|1312.57|1308.57|1312.39|1308.39|15
1620887400000|2021-05-13 06:30:00|1312.58|1308.58|1312.73|1308.73|1313.65|1309.65|1312.39|1308.39|29
1620887410000|2021-05-13 06:30:10|1313.14|1309.14|1314.99|1310.99|1315.03|1311.03|1313.14|1309.14|30
1620887420000|2021-05-13 06:30:20|1314.96|1310.96|1315.56|1311.56|1315.96|1311.96|1314.96|1310.96|16
1620887430000|2021-05-13 06:30:30|1315.52|1311.52|1314.37|1310.37|1315.52|1311.52|1314.13|1310.13|35
1620887440000|2021-05-13 06:30:40|1314.31|1310.31|1313.47|1309.47|1314.33|1310.33|1313.29|1309.29|32
1620887450000|2021-05-13 06:30:50|1313.5|1309.5|1313.68|1309.68|1313.89|1309.89|1313.39|1309.39|25
1620887460000|2021-05-13 06:31:00|1313.69|1309.69|1314.79|1310.79|1315.09|1311.09|1313.69|1309.69|33
1620887470000|2021-05-13 06:31:10|1314.77|1310.77|1315.15|1311.15|1315.16|1311.16|1314.77|1310.77|20
1620887480000|2021-05-13 06:31:20|1315.1|1311.1|1314.98|1310.98|1315.15|1311.15|1314.93|1310.93|29
1620887490000|2021-05-13 06:31:30|1314.99|1310.99|1315.02|1311.02|1315.33|1311.33|1314.95|1310.95|33
1620887500000|2021-05-13 06:31:40|1315.04|1311.04|1315.21|1311.21|1315.21|1311.21|1314.88|1310.88|19
1620887510000|2021-05-13 06:31:50|1315.22|1311.22|1315.92|1311.92|1315.92|1311.92|1315.22|1311.22|12
1620887520000|2021-05-13 06:32:00|1315.89|1311.89|1315.83|1311.83|1316.12|1312.12|1315.82|1311.82|23
1620887530000|2021-05-13 06:32:10|1315.84|1311.84|1315.33|1311.33|1315.88|1311.88|1315.31|1311.31|21
1620887540000|2021-05-13 06:32:20|1315.32|1311.32|1315.16|1311.16|1315.32|1311.32|1315.07|1311.07|26
1620887550000|2021-05-13 06:32:30|1315.18|1311.18|1314.71|1310.71|1315.62|1311.62|1314.71|1310.71|27
1620887560000|2021-05-13 06:32:40|1314.64|1310.64|1313.99|1309.99|1314.64|1310.64|1313.74|1309.74|30
1620887570000|2021-05-13 06:32:50|1314.1|1310.1|1314.1|1310.1|1314.27|1310.27|1314|1310|24
1620887580000|2021-05-13 06:33:00|1314.01|1310.01|1314.22|1310.22|1314.37|1310.37|1314.01|1310.01|25
1620887590000|2021-05-13 06:33:10|1314.21|1310.21|1313.27|1309.27|1314.22|1310.22|1313.24|1309.24|31
1620887600000|2021-05-13 06:33:20|1313.19|1309.19|1314.14|1310.14|1314.15|1310.15|1313.16|1309.16|25
1620887610000|2021-05-13 06:33:30|1314.06|1310.06|1313.82|1309.82|1314.36|1310.36|1313.82|1309.82|34
1620887620000|2021-05-13 06:33:40|1313.83|1309.83|1313.36|1309.36|1313.9|1309.9|1313.15|1309.15|18
1620887630000|2021-05-13 06:33:50|1313.39|1309.39|1313.78|1309.78|1313.89|1309.89|1313.2|1309.2|32
1620887640000|2021-05-13 06:34:00|1313.8|1309.8|1313.74|1309.74|1313.85|1309.85|1313.74|1309.74|20
1620887650000|2021-05-13 06:34:10|1313.16|1309.16|1313.04|1309.04|1313.5|1309.5|1313.04|1309.04|29
1620887660000|2021-05-13 06:34:20|1313.05|1309.05|1313.19|1309.19|1313.38|1309.38|1313.04|1309.04|16
1620887670000|2021-05-13 06:34:30|1313.15|1309.15|1312.68|1308.68|1313.3|1309.3|1312.65|1308.65|27
1620887680000|2021-05-13 06:34:40|1312.87|1308.87|1313.18|1309.18|1313.2|1309.2|1312.83|1308.83|33
1620887690000|2021-05-13 06:34:50|1313.15|1309.15|1312.79|1308.79|1313.28|1309.28|1312.79|1308.79|34
1620887700000|2021-05-13 06:35:00|1312.72|1308.72|1312.28|1308.28|1313.03|1309.03|1312.11|1308.11|36
1620887710000|2021-05-13 06:35:10|1312.23|1308.23|1312.82|1308.82|1312.89|1308.89|1312.14|1308.14|30
1620887720000|2021-05-13 06:35:20|1312.9|1308.9|1313.42|1309.42|1313.42|1309.42|1312.63|1308.63|35
1620887730000|2021-05-13 06:35:30|1314.07|1310.07|1315.05|1311.05|1315.15|1311.15|1313.52|1309.52|31
1620887740000|2021-05-13 06:35:40|1315.06|1311.06|1317.29|1313.29|1317.29|1313.29|1315.06|1311.06|17
1620887750000|2021-05-13 06:35:50|1317.3|1313.3|1317.11|1313.11|1317.91|1313.91|1317.11|1313.11|25
1620887760000|2021-05-13 06:36:00|1317.12|1313.12|1316.72|1312.72|1317.28|1313.28|1316.67|1312.67|25
1620887770000|2021-05-13 06:36:10|1316.73|1312.73|1317.37|1313.37|1317.6|1313.6|1316.69|1312.69|25
1620887780000|2021-05-13 06:36:20|1317.38|1313.38|1316.23|1312.23|1317.38|1313.38|1316.12|1312.12|25
1620887790000|2021-05-13 06:36:30|1316.18|1312.18|1315.42|1311.42|1316.29|1312.29|1315.04|1311.04|39
1620887800000|2021-05-13 06:36:40|1315.44|1311.44|1315.55|1311.55|1316.09|1312.09|1315.3|1311.3|30
1620887810000|2021-05-13 06:36:50|1315.58|1311.58|1315.87|1311.87|1316.04|1312.04|1315.49|1311.49|26
1620887820000|2021-05-13 06:37:00|1315.79|1311.79|1316.6|1312.6|1316.6|1312.6|1315.78|1311.78|18
1620887830000|2021-05-13 06:37:10|1316.56|1312.56|1316.96|1312.96|1316.96|1312.96|1316.53|1312.53|20
1620887840000|2021-05-13 06:37:20|1316.93|1312.93|1316.99|1312.99|1317.01|1313.01|1316.93|1312.93|23
1620887850000|2021-05-13 06:37:30|1316.97|1312.97|1316.81|1312.81|1317|1313|1316.8|1312.8|24
1620887860000|2021-05-13 06:37:40|1316.92|1312.92|1316.86|1312.86|1317.18|1313.18|1316.81|1312.81|29
1620887870000|2021-05-13 06:37:50|1316.79|1312.79|1316.11|1312.11|1316.79|1312.79|1316.07|1312.07|39
1620887880000|2021-05-13 06:38:00|1316.12|1312.12|1316.48|1312.48|1316.53|1312.53|1315.98|1311.98|35
1620887890000|2021-05-13 06:38:10|1316.51|1312.51|1316.36|1312.36|1316.51|1312.51|1316.31|1312.31|30
1620887900000|2021-05-13 06:38:20|1316.45|1312.45|1316.27|1312.27|1316.47|1312.47|1316.26|1312.26|27
1620887910000|2021-05-13 06:38:30|1316.26|1312.26|1316.07|1312.07|1316.26|1312.26|1315.96|1311.96|30
1620887920000|2021-05-13 06:38:40|1316.08|1312.08|1315.14|1311.14|1316.08|1312.08|1315.12|1311.12|25
1620887930000|2021-05-13 06:38:50|1315.12|1311.12|1315.18|1311.18|1315.19|1311.19|1315.06|1311.06|16
1620887940000|2021-05-13 06:39:00|1315.19|1311.19|1314.28|1310.28|1315.19|1311.19|1314.21|1310.21|34
1620887950000|2021-05-13 06:39:10|1314.19|1310.19|1314.43|1310.43|1314.59|1310.59|1314.19|1310.19|32
1620887960000|2021-05-13 06:39:20|1314.45|1310.45|1315.37|1311.37|1315.38|1311.38|1314.42|1310.42|31
1620887970000|2021-05-13 06:39:30|1315.38|1311.38|1316.05|1312.05|1316.05|1312.05|1315.37|1311.37|18
1620887980000|2021-05-13 06:39:40|1316.06|1312.06|1315.13|1311.13|1316.15|1312.15|1315.13|1311.13|22
1620887990000|2021-05-13 06:39:50|1315.08|1311.08|1315.3|1311.3|1315.41|1311.41|1314.92|1310.92|32
1620888000000|2021-05-13 06:40:00|1315.37|1311.37|1315.64|1311.64|1315.65|1311.65|1315.3|1311.3|28
1620888010000|2021-05-13 06:40:10|1315.67|1311.67|1316.56|1312.56|1316.88|1312.88|1315.52|1311.52|26
1620888020000|2021-05-13 06:40:20|1316.58|1312.58|1318.4|1314.4|1318.4|1314.4|1316.58|1312.58|23
1620888030000|2021-05-13 06:40:30|1318.42|1314.42|1319.34|1315.34|1319.58|1315.58|1318.37|1314.37|28
1620888040000|2021-05-13 06:40:40|1319.33|1315.33|1319.61|1315.61|1319.61|1315.61|1319.25|1315.25|30
1620888050000|2021-05-13 06:40:50|1319.64|1315.64|1320.72|1316.72|1320.72|1316.72|1319.64|1315.64|32
1620888060000|2021-05-13 06:41:00|1320.74|1316.74|1321.91|1317.91|1321.95|1317.95|1320.64|1316.64|19
1620888070000|2021-05-13 06:41:10|1321.9|1317.9|1327.15|1323.15|1327.15|1323.15|1321.81|1317.81|21
1620888080000|2021-05-13 06:41:20|1327.23|1323.23|1325.37|1321.37|1327.27|1323.27|1324.88|1320.88|24
1620888090000|2021-05-13 06:41:30|1325.35|1321.35|1328.75|1324.75|1328.75|1324.75|1325.07|1321.07|29
1620888100000|2021-05-13 06:41:40|1328.7|1324.7|1328.74|1324.74|1329.36|1325.36|1328.46|1324.46|25
1620888110000|2021-05-13 06:41:50|1328.62|1324.62|1330.09|1326.09|1330.17|1326.17|1328.62|1324.62|16
1620888120000|2021-05-13 06:42:00|1330.12|1326.12|1329.17|1325.17|1330.27|1326.27|1328.91|1324.91|24
1620888130000|2021-05-13 06:42:10|1329.22|1325.22|1328.23|1324.23|1329.92|1325.92|1328.18|1324.18|35
1620888140000|2021-05-13 06:42:20|1328.21|1324.21|1327.2|1323.2|1328.32|1324.32|1327.02|1323.02|33
1620888150000|2021-05-13 06:42:30|1327.22|1323.22|1329.38|1325.38|1329.77|1325.77|1327.15|1323.15|35
1620888160000|2021-05-13 06:42:40|1329.55|1325.55|1331.12|1327.12|1331.27|1327.27|1329.55|1325.55|27
1620888170000|2021-05-13 06:42:50|1330.98|1326.98|1330.87|1326.87|1331.25|1327.25|1330.27|1326.27|28
1620888180000|2021-05-13 06:43:00|1330.85|1326.85|1331.47|1327.47|1332.8|1328.8|1330.49|1326.49|32
1620888190000|2021-05-13 06:43:10|1331.54|1327.54|1331.1|1327.1|1331.75|1327.75|1330.61|1326.61|30
1620888200000|2021-05-13 06:43:20|1331.11|1327.11|1331.61|1327.61|1331.61|1327.61|1330.42|1326.42|37
1620888210000|2021-05-13 06:43:30|1331.6|1327.6|1332.45|1328.45|1332.9|1328.9|1331.56|1327.56|27
1620888220000|2021-05-13 06:43:40|1332.43|1328.43|1332.06|1328.06|1332.75|1328.75|1332.06|1328.06|31
1620888230000|2021-05-13 06:43:50|1331.97|1327.97|1331.55|1327.55|1331.97|1327.97|1330.86|1326.86|34
1620888240000|2021-05-13 06:44:00|1331.58|1327.58|1331.53|1327.53|1332.12|1328.12|1331.51|1327.51|36
1620888250000|2021-05-13 06:44:10|1331.51|1327.51|1331.38|1327.38|1331.84|1327.84|1331.33|1327.33|26
1620888260000|2021-05-13 06:44:20|1331.33|1327.33|1331.05|1327.05|1331.41|1327.41|1330.98|1326.98|29
1620888270000|2021-05-13 06:44:30|1331.13|1327.13|1332.46|1328.46|1332.46|1328.46|1330.98|1326.98|34
1620888280000|2021-05-13 06:44:40|1332.14|1328.14|1332.16|1328.16|1332.76|1328.76|1331.91|1327.91|26
1620888290000|2021-05-13 06:44:50|1332.17|1328.17|1332.54|1328.54|1332.55|1328.55|1332.09|1328.09|33
1620888300000|2021-05-13 06:45:00|1332.53|1328.53|1332.28|1328.28|1332.54|1328.54|1331.98|1327.98|25
1620888310000|2021-05-13 06:45:10|1332.32|1328.32|1332.18|1328.18|1332.37|1328.37|1331.53|1327.53|29
1620888320000|2021-05-13 06:45:20|1332.2|1328.2|1333.37|1329.37|1333.4|1329.4|1332.2|1328.2|25
1620888330000|2021-05-13 06:45:30|1333.41|1329.41|1336.05|1332.05|1336.46|1332.46|1333.23|1329.23|27
1620888340000|2021-05-13 06:45:40|1336.15|1332.15|1338.38|1334.38|1339.32|1335.32|1336.15|1332.15|13
1620888350000|2021-05-13 06:45:50|1338.44|1334.44|1336.42|1332.42|1338.73|1334.73|1335.97|1331.97|29
1620888360000|2021-05-13 06:46:00|1336.43|1332.43|1336.43|1332.43|1336.64|1332.64|1335.76|1331.76|31
1620888370000|2021-05-13 06:46:10|1336.62|1332.62|1336.88|1332.88|1337.13|1333.13|1336.36|1332.36|33
1620888380000|2021-05-13 06:46:20|1336.86|1332.86|1336.1|1332.1|1336.86|1332.86|1335.81|1331.81|35
1620888390000|2021-05-13 06:46:30|1336.11|1332.11|1335.99|1331.99|1336.36|1332.36|1335.94|1331.94|25
1620888400000|2021-05-13 06:46:40|1336.1|1332.1|1335.19|1331.19|1336.35|1332.35|1334.96|1330.96|31
1620888410000|2021-05-13 06:46:50|1335.28|1331.28|1335.37|1331.37|1335.37|1331.37|1334.86|1330.86|33
1620888420000|2021-05-13 06:47:00|1335.35|1331.35|1336.31|1332.31|1336.53|1332.53|1335.35|1331.35|28
1620888430000|2021-05-13 06:47:10|1336.2|1332.2|1336.01|1332.01|1336.2|1332.2|1335.96|1331.96|32
1620888440000|2021-05-13 06:47:20|1336.13|1332.13|1335.96|1331.96|1336.13|1332.13|1335.22|1331.22|34
1620888450000|2021-05-13 06:47:30|1335.91|1331.91|1335.71|1331.71|1336.03|1332.03|1335.58|1331.58|30
1620888460000|2021-05-13 06:47:40|1335.82|1331.82|1335.37|1331.37|1335.84|1331.84|1334.98|1330.98|35
1620888470000|2021-05-13 06:47:50|1335.38|1331.38|1335.23|1331.23|1335.38|1331.38|1335.03|1331.03|35
1620888480000|2021-05-13 06:48:00|1335.13|1331.13|1337.32|1333.32|1338.64|1334.64|1335.1|1331.1|33
1620888490000|2021-05-13 06:48:10|1337|1333|1336.96|1332.96|1337|1333|1335.17|1331.17|37
1620888500000|2021-05-13 06:48:20|1336.88|1332.88|1337.81|1333.81|1337.85|1333.85|1336.88|1332.88|29
1620888510000|2021-05-13 06:48:30|1337.76|1333.76|1338.34|1334.34|1338.35|1334.35|1337.76|1333.76|18
1620888520000|2021-05-13 06:48:40|1338.36|1334.36|1339.69|1335.69|1339.69|1335.69|1338.26|1334.26|20
1620888530000|2021-05-13 06:48:50|1339.41|1335.41|1338.68|1334.68|1340.11|1336.11|1338.23|1334.23|29
1620888540000|2021-05-13 06:49:00|1338.22|1334.22|1338.04|1334.04|1338.58|1334.58|1336.94|1332.94|35
1620888550000|2021-05-13 06:49:10|1338.37|1334.37|1341.01|1337.01|1341.12|1337.12|1338.18|1334.18|27
1620888560000|2021-05-13 06:49:20|1341.05|1337.05|1341.01|1337.01|1341.12|1337.12|1340.42|1336.42|32
1620888570000|2021-05-13 06:49:30|1341.02|1337.02|1341.59|1337.59|1341.6|1337.6|1340.69|1336.69|19
1620888580000|2021-05-13 06:49:40|1341.46|1337.46|1340.8|1336.8|1341.59|1337.59|1340.8|1336.8|30
1620888590000|2021-05-13 06:49:50|1340.81|1336.81|1340.59|1336.59|1341.3|1337.3|1340.59|1336.59|32
1620888600000|2021-05-13 06:50:00|1340.61|1336.61|1342.88|1338.88|1342.88|1338.88|1340.48|1336.48|31
1620888610000|2021-05-13 06:50:10|1342.84|1338.84|1342.88|1338.88|1342.88|1338.88|1341.72|1337.72|30
1620888620000|2021-05-13 06:50:20|1342.86|1338.86|1342.06|1338.06|1342.86|1338.86|1341.7|1337.7|28
1620888630000|2021-05-13 06:50:30|1342.19|1338.19|1342.33|1338.33|1342.53|1338.53|1341.83|1337.83|29
1620888640000|2021-05-13 06:50:40|1342.22|1338.22|1341.64|1337.64|1342.28|1338.28|1341.64|1337.64|20
1620888650000|2021-05-13 06:50:50|1341.68|1337.68|1341.81|1337.81|1342.26|1338.26|1341.68|1337.68|19
1620888660000|2021-05-13 06:51:00|1341.82|1337.82|1343.48|1339.48|1343.48|1339.48|1341.67|1337.67|23
1620888670000|2021-05-13 06:51:10|1343.5|1339.5|1343.97|1339.97|1343.99|1339.99|1343.5|1339.5|26
1620888680000|2021-05-13 06:51:20|1343.99|1339.99|1343.39|1339.39|1343.99|1339.99|1343.39|1339.39|37
1620888690000|2021-05-13 06:51:30|1343.2|1339.2|1342.03|1338.03|1343.26|1339.26|1342.03|1338.03|30
1620888700000|2021-05-13 06:51:40|1342.02|1338.02|1341.87|1337.87|1342.51|1338.51|1341.85|1337.85|32
1620888710000|2021-05-13 06:51:50|1342.31|1338.31|1341.05|1337.05|1342.31|1338.31|1341.02|1337.02|35
1620888720000|2021-05-13 06:52:00|1341.25|1337.25|1341.58|1337.58|1341.87|1337.87|1340.88|1336.88|34
1620888730000|2021-05-13 06:52:10|1341.59|1337.59|1341.83|1337.83|1342.24|1338.24|1341.59|1337.59|26
1620888740000|2021-05-13 06:52:20|1341.94|1337.94|1340.82|1336.82|1342.25|1338.25|1340.82|1336.82|32
1620888750000|2021-05-13 06:52:30|1340.81|1336.81|1339.23|1335.23|1341.11|1337.11|1339.09|1335.09|31
1620888760000|2021-05-13 06:52:40|1339.28|1335.28|1339.69|1335.69|1339.76|1335.76|1339.24|1335.24|32
1620888770000|2021-05-13 06:52:50|1339.88|1335.88|1337.99|1333.99|1339.96|1335.96|1337.99|1333.99|35
1620888780000|2021-05-13 06:53:00|1338.36|1334.36|1338.74|1334.74|1339.39|1335.39|1338.24|1334.24|36
1620888790000|2021-05-13 06:53:10|1338.81|1334.81|1338.56|1334.56|1338.82|1334.82|1338.08|1334.08|29
1620888800000|2021-05-13 06:53:20|1338.67|1334.67|1339.21|1335.21|1339.49|1335.49|1338.4|1334.4|34
1620888810000|2021-05-13 06:53:30|1338.91|1334.91|1338.2|1334.2|1338.91|1334.91|1338.15|1334.15|31
1620888820000|2021-05-13 06:53:40|1338.33|1334.33|1337.74|1333.74|1338.69|1334.69|1337.73|1333.73|36
1620888830000|2021-05-13 06:53:50|1337.75|1333.75|1338.42|1334.42|1338.52|1334.52|1337.73|1333.73|32
1620888840000|2021-05-13 06:54:00|1338.43|1334.43|1338.9|1334.9|1339.26|1335.26|1338.38|1334.38|31
1620888850000|2021-05-13 06:54:10|1338.88|1334.88|1340.49|1336.49|1340.49|1336.49|1338.58|1334.58|28
1620888860000|2021-05-13 06:54:20|1340.55|1336.55|1341.1|1337.1|1341.48|1337.48|1340.42|1336.42|28
1620888870000|2021-05-13 06:54:30|1340.86|1336.86|1343.41|1339.41|1343.51|1339.51|1340.85|1336.85|34
1620888880000|2021-05-13 06:54:40|1343.5|1339.5|1343.44|1339.44|1343.57|1339.57|1343.27|1339.27|21
1620888890000|2021-05-13 06:54:50|1343.46|1339.46|1343.4|1339.4|1343.5|1339.5|1343.33|1339.33|16
1620888900000|2021-05-13 06:55:00|1343.34|1339.34|1343.59|1339.59|1343.68|1339.68|1343.19|1339.19|18
1620888910000|2021-05-13 06:55:10|1343.51|1339.51|1344.04|1340.04|1344.1|1340.1|1343.38|1339.38|17
1620888920000|2021-05-13 06:55:20|1344.16|1340.16|1344.36|1340.36|1344.97|1340.97|1344.04|1340.04|24
1620888930000|2021-05-13 06:55:30|1344.56|1340.56|1344.29|1340.29|1344.56|1340.56|1344.11|1340.11|30
1620888940000|2021-05-13 06:55:40|1344.3|1340.3|1343.32|1339.32|1344.58|1340.58|1343.32|1339.32|34
1620888950000|2021-05-13 06:55:50|1343.3|1339.3|1344.02|1340.02|1344.27|1340.27|1343.3|1339.3|25
1620888960000|2021-05-13 06:56:00|1344.03|1340.03|1344.64|1340.64|1344.69|1340.69|1343.6|1339.6|32
1620888970000|2021-05-13 06:56:10|1344.68|1340.68|1343.4|1339.4|1344.9|1340.9|1343.39|1339.39|37
1620888980000|2021-05-13 06:56:20|1343.42|1339.42|1342.98|1338.98|1343.42|1339.42|1342.59|1338.59|27
1620888990000|2021-05-13 06:56:30|1342.91|1338.91|1343.43|1339.43|1343.43|1339.43|1342.71|1338.71|25
1620889000000|2021-05-13 06:56:40|1343.35|1339.35|1343.01|1339.01|1343.56|1339.56|1341.85|1337.85|33
1620889010000|2021-05-13 06:56:50|1343.17|1339.17|1343.8|1339.8|1343.8|1339.8|1343.13|1339.13|31
1620889020000|2021-05-13 06:57:00|1343.84|1339.84|1342.38|1338.38|1343.84|1339.84|1342.38|1338.38|29
1620889030000|2021-05-13 06:57:10|1342.39|1338.39|1342.08|1338.08|1342.43|1338.43|1341.95|1337.95|24
1620889040000|2021-05-13 06:57:20|1342.05|1338.05|1341.29|1337.29|1342.05|1338.05|1341.17|1337.17|26
1620889050000|2021-05-13 06:57:30|1341.36|1337.36|1341.29|1337.29|1341.97|1337.97|1341.29|1337.29|29
1620889060000|2021-05-13 06:57:40|1341.28|1337.28|1340.84|1336.84|1341.49|1337.49|1340.79|1336.79|26
1620889070000|2021-05-13 06:57:50|1340.86|1336.86|1341.11|1337.11|1341.22|1337.22|1340.85|1336.85|20
1620889080000|2021-05-13 06:58:00|1341.2|1337.2|1341.99|1337.99|1342.2|1338.2|1341.17|1337.17|24
1620889090000|2021-05-13 06:58:10|1341.94|1337.94|1341.62|1337.62|1341.99|1337.99|1341.52|1337.52|37
1620889100000|2021-05-13 06:58:20|1341.79|1337.79|1341.05|1337.05|1341.87|1337.87|1340.81|1336.81|29
1620889110000|2021-05-13 06:58:30|1341.24|1337.24|1341.38|1337.38|1341.72|1337.72|1341.18|1337.18|35
1620889120000|2021-05-13 06:58:40|1341.39|1337.39|1342.54|1338.54|1342.61|1338.61|1341.39|1337.39|29
1620889130000|2021-05-13 06:58:50|1342.56|1338.56|1342.65|1338.65|1342.66|1338.66|1342.53|1338.53|26
1620889140000|2021-05-13 06:59:00|1342.91|1338.91|1342.98|1338.98|1343.05|1339.05|1342.82|1338.82|30
1620889150000|2021-05-13 06:59:10|1342.97|1338.97|1344.2|1340.2|1344.36|1340.36|1342.97|1338.97|31
1620889160000|2021-05-13 06:59:20|1343.99|1339.99|1343.69|1339.69|1344.43|1340.43|1343.64|1339.64|32
1620889170000|2021-05-13 06:59:30|1343.89|1339.89|1346.23|1342.23|1346.24|1342.24|1343.66|1339.66|25
1620889180000|2021-05-13 06:59:40|1346.24|1342.24|1346.22|1342.22|1346.49|1342.49|1346.22|1342.22|30
1620889190000|2021-05-13 06:59:50|1346.17|1342.17|1346.05|1342.05|1346.25|1342.25|1345.69|1341.69|31
1620889200000|2021-05-13 07:00:00|1346.12|1342.12|1347.05|1343.05|1347.11|1343.11|1346.12|1342.12|24
1620889210000|2021-05-13 07:00:10|1347.04|1343.04|1345.52|1341.52|1347.04|1343.04|1345.52|1341.52|32
1620889220000|2021-05-13 07:00:20|1345.45|1341.45|1345.09|1341.09|1345.49|1341.49|1345.06|1341.06|25
1620889230000|2021-05-13 07:00:30|1345.13|1341.13|1344.57|1340.57|1345.15|1341.15|1344.57|1340.57|29
1620889240000|2021-05-13 07:00:40|1344.66|1340.66|1343.38|1339.38|1344.66|1340.66|1343.33|1339.33|31
1620889250000|2021-05-13 07:00:50|1343.3|1339.3|1343.33|1339.33|1343.56|1339.56|1343.27|1339.27|25
1620889260000|2021-05-13 07:01:00|1343.35|1339.35|1343.33|1339.33|1343.37|1339.37|1343.29|1339.29|16
1620889270000|2021-05-13 07:01:10|1343.23|1339.23|1341.85|1337.85|1343.26|1339.26|1341.85|1337.85|29
1620889280000|2021-05-13 07:01:20|1342.03|1338.03|1340.07|1336.07|1342.03|1338.03|1340|1336|30
1620889290000|2021-05-13 07:01:30|1340.11|1336.11|1339.75|1335.75|1340.51|1336.51|1339.68|1335.68|34
1620889300000|2021-05-13 07:01:40|1339.69|1335.69|1338.74|1334.74|1339.78|1335.78|1338.64|1334.64|34
1620889310000|2021-05-13 07:01:50|1338.78|1334.78|1338.27|1334.27|1339.04|1335.04|1338.27|1334.27|22
1620889320000|2021-05-13 07:02:00|1338.38|1334.38|1338.44|1334.44|1338.5|1334.5|1337.67|1333.67|30
1620889330000|2021-05-13 07:02:10|1338.47|1334.47|1339.88|1335.88|1340.36|1336.36|1338.47|1334.47|34
1620889340000|2021-05-13 07:02:20|1339.82|1335.82|1340.53|1336.53|1340.53|1336.53|1339.09|1335.09|36
1620889350000|2021-05-13 07:02:30|1340.25|1336.25|1339.86|1335.86|1341.27|1337.27|1339.81|1335.81|33
1620889360000|2021-05-13 07:02:40|1339.81|1335.81|1339.65|1335.65|1340.15|1336.15|1339.58|1335.58|28
1620889370000|2021-05-13 07:02:50|1339.7|1335.7|1339.6|1335.6|1339.74|1335.74|1339.22|1335.22|31
1620889380000|2021-05-13 07:03:00|1339.61|1335.61|1338.48|1334.48|1339.74|1335.74|1338.48|1334.48|30
1620889390000|2021-05-13 07:03:10|1338.47|1334.47|1337.95|1333.95|1338.47|1334.47|1337.46|1333.46|36
1620889400000|2021-05-13 07:03:20|1337.99|1333.99|1336.64|1332.64|1338.04|1334.04|1336.64|1332.64|36
1620889410000|2021-05-13 07:03:30|1336.63|1332.63|1336.9|1332.9|1337.15|1333.15|1336.6|1332.6|31
1620889420000|2021-05-13 07:03:40|1336.87|1332.87|1337.4|1333.4|1337.43|1333.43|1336.63|1332.63|29
1620889430000|2021-05-13 07:03:50|1337.35|1333.35|1337.81|1333.81|1337.93|1333.93|1337.1|1333.1|30
1620889440000|2021-05-13 07:04:00|1337.8|1333.8|1336.66|1332.66|1337.85|1333.85|1335.86|1331.86|32
1620889450000|2021-05-13 07:04:10|1336.67|1332.67|1336.3|1332.3|1336.75|1332.75|1336.28|1332.28|35
1620889460000|2021-05-13 07:04:20|1336.31|1332.31|1335.79|1331.79|1336.65|1332.65|1335.79|1331.79|31
1620889470000|2021-05-13 07:04:30|1335.59|1331.59|1335.6|1331.6|1335.98|1331.98|1335.29|1331.29|32
1620889480000|2021-05-13 07:04:40|1335.73|1331.73|1336.27|1332.27|1336.42|1332.42|1335.41|1331.41|36
1620889490000|2021-05-13 07:04:50|1336.19|1332.19|1335.94|1331.94|1336.48|1332.48|1335.92|1331.92|28
1620889500000|2021-05-13 07:05:00|1335.86|1331.86|1335.61|1331.61|1335.87|1331.87|1335.53|1331.53|25
1620889510000|2021-05-13 07:05:10|1335.53|1331.53|1335.65|1331.65|1335.7|1331.7|1335.51|1331.51|32
1620889520000|2021-05-13 07:05:20|1335.68|1331.68|1335.79|1331.79|1335.8|1331.8|1335.57|1331.57|30
1620889530000|2021-05-13 07:05:30|1335.84|1331.84|1335.96|1331.96|1336.05|1332.05|1335.55|1331.55|32
1620889540000|2021-05-13 07:05:40|1336.05|1332.05|1338.16|1334.16|1338.86|1334.86|1336.05|1332.05|36
1620889550000|2021-05-13 07:05:50|1338.07|1334.07|1336.7|1332.7|1338.07|1334.07|1336.07|1332.07|37
1620889560000|2021-05-13 07:06:00|1336.63|1332.63|1336.39|1332.39|1336.94|1332.94|1336.39|1332.39|29
1620889570000|2021-05-13 07:06:10|1336.24|1332.24|1336.31|1332.31|1336.98|1332.98|1336.06|1332.06|28
1620889580000|2021-05-13 07:06:20|1336.35|1332.35|1336.36|1332.36|1336.38|1332.38|1335.9|1331.9|32
1620889590000|2021-05-13 07:06:30|1336.38|1332.38|1335.97|1331.97|1336.94|1332.94|1335.97|1331.97|39
1620889600000|2021-05-13 07:06:40|1335.81|1331.81|1336.05|1332.05|1336.05|1332.05|1335.31|1331.31|26
1620889610000|2021-05-13 07:06:50|1336.02|1332.02|1334.86|1330.86|1336.42|1332.42|1334.73|1330.73|36
1620889620000|2021-05-13 07:07:00|1335.06|1331.06|1335.14|1331.14|1335.39|1331.39|1334.81|1330.81|36
1620889630000|2021-05-13 07:07:10|1335.28|1331.28|1336.62|1332.62|1336.73|1332.73|1335.28|1331.28|25
1620889640000|2021-05-13 07:07:20|1336.64|1332.64|1337|1333|1337.02|1333.02|1336.62|1332.62|34
1620889650000|2021-05-13 07:07:30|1337.01|1333.01|1336.34|1332.34|1337.01|1333.01|1336.16|1332.16|36
1620889660000|2021-05-13 07:07:40|1336.31|1332.31|1336.56|1332.56|1336.62|1332.62|1336.27|1332.27|36
1620889670000|2021-05-13 07:07:50|1336.57|1332.57|1336.31|1332.31|1336.99|1332.99|1336.31|1332.31|33
1620889680000|2021-05-13 07:08:00|1336.39|1332.39|1336.59|1332.59|1336.68|1332.68|1336.04|1332.04|31
1620889690000|2021-05-13 07:08:10|1336.56|1332.56|1336.93|1332.93|1337|1333|1336.56|1332.56|26
1620889700000|2021-05-13 07:08:20|1337|1333|1339.43|1335.43|1339.43|1335.43|1336.8|1332.8|31
1620889710000|2021-05-13 07:08:30|1339.56|1335.56|1341.2|1337.2|1341.2|1337.2|1339.39|1335.39|26
1620889720000|2021-05-13 07:08:40|1341.57|1337.57|1341.35|1337.35|1342.6|1338.6|1341.34|1337.34|33
1620889730000|2021-05-13 07:08:50|1341.25|1337.25|1341.28|1337.28|1341.71|1337.71|1340.54|1336.54|38
1620889740000|2021-05-13 07:09:00|1341.24|1337.24|1339.78|1335.78|1341.65|1337.65|1339.26|1335.26|37
1620889750000|2021-05-13 07:09:10|1339.8|1335.8|1341.05|1337.05|1341.44|1337.44|1339.8|1335.8|38
1620889760000|2021-05-13 07:09:20|1341.06|1337.06|1342.21|1338.21|1342.21|1338.21|1340.26|1336.26|31
1620889770000|2021-05-13 07:09:30|1342.19|1338.19|1344.73|1340.73|1344.77|1340.77|1342.19|1338.19|33
1620889780000|2021-05-13 07:09:40|1344.78|1340.78|1345.46|1341.46|1345.48|1341.48|1344.73|1340.73|30
1620889790000|2021-05-13 07:09:50|1345.48|1341.48|1345.32|1341.32|1345.51|1341.51|1344.98|1340.98|32
1620889800000|2021-05-13 07:10:00|1345.26|1341.26|1341.67|1337.67|1345.3|1341.3|1341.51|1337.51|31
1620889810000|2021-05-13 07:10:10|1341.63|1337.63|1340.44|1336.44|1341.63|1337.63|1340.08|1336.08|34
1620889820000|2021-05-13 07:10:20|1340.43|1336.43|1340.71|1336.71|1340.85|1336.85|1340.19|1336.19|27
1620889830000|2021-05-13 07:10:30|1340.63|1336.63|1340.18|1336.18|1340.8|1336.8|1339.77|1335.77|33
1620889840000|2021-05-13 07:10:40|1340.19|1336.19|1339.5|1335.5|1340.23|1336.23|1339.5|1335.5|28
1620889850000|2021-05-13 07:10:50|1339.33|1335.33|1338.91|1334.91|1339.33|1335.33|1338.57|1334.57|34
1620889860000|2021-05-13 07:11:00|1338.92|1334.92|1341.37|1337.37|1341.37|1337.37|1338.8|1334.8|34
1620889870000|2021-05-13 07:11:10|1341.29|1337.29|1340.98|1336.98|1341.72|1337.72|1340.97|1336.97|35
1620889880000|2021-05-13 07:11:20|1340.99|1336.99|1341.73|1337.73|1341.73|1337.73|1340.84|1336.84|32
1620889890000|2021-05-13 07:11:30|1341.72|1337.72|1341.92|1337.92|1341.92|1337.92|1341.08|1337.08|22
1620889900000|2021-05-13 07:11:40|1341.94|1337.94|1343.17|1339.17|1343.17|1339.17|1341.68|1337.68|29
1620889910000|2021-05-13 07:11:50|1343.11|1339.11|1343.96|1339.96|1344.61|1340.61|1342.47|1338.47|26
1620889920000|2021-05-13 07:12:00|1344.19|1340.19|1344.27|1340.27|1344.53|1340.53|1343.98|1339.98|32
1620889930000|2021-05-13 07:12:10|1344.16|1340.16|1343.65|1339.65|1344.29|1340.29|1342.68|1338.68|36
1620889940000|2021-05-13 07:12:20|1343.68|1339.68|1345.49|1341.49|1345.49|1341.49|1343.68|1339.68|25
1620889950000|2021-05-13 07:12:30|1345.47|1341.47|1345.35|1341.35|1345.6|1341.6|1345.24|1341.24|24
1620889960000|2021-05-13 07:12:40|1345.39|1341.39|1345.65|1341.65|1345.78|1341.78|1345.39|1341.39|22
1620889970000|2021-05-13 07:12:50|1345.71|1341.71|1346.61|1342.61|1346.61|1342.61|1345.68|1341.68|28
1620889980000|2021-05-13 07:13:00|1346.55|1342.55|1346.55|1342.55|1346.87|1342.87|1346.06|1342.06|34
1620889990000|2021-05-13 07:13:10|1346.59|1342.59|1346.41|1342.41|1346.59|1342.59|1345.11|1341.11|31
1620890000000|2021-05-13 07:13:20|1346.46|1342.46|1345.13|1341.13|1346.55|1342.55|1345.06|1341.06|37
1620890010000|2021-05-13 07:13:30|1344.81|1340.81|1344.45|1340.45|1344.89|1340.89|1343.74|1339.74|36
1620890020000|2021-05-13 07:13:40|1344.52|1340.52|1344.61|1340.61|1344.8|1340.8|1344.51|1340.51|31
1620890030000|2021-05-13 07:13:50|1344.74|1340.74|1344.29|1340.29|1344.74|1340.74|1344.21|1340.21|29
1620890040000|2021-05-13 07:14:00|1344.35|1340.35|1344.39|1340.39|1344.48|1340.48|1343.91|1339.91|33
1620890050000|2021-05-13 07:14:10|1344.38|1340.38|1344.41|1340.41|1344.46|1340.46|1344.24|1340.24|18
1620890060000|2021-05-13 07:14:20|1344.42|1340.42|1344.37|1340.37|1344.45|1340.45|1344.31|1340.31|24
1620890070000|2021-05-13 07:14:30|1344.17|1340.17|1344.63|1340.63|1344.63|1340.63|1344.17|1340.17|15
1620890080000|2021-05-13 07:14:40|1344.62|1340.62|1344.86|1340.86|1344.87|1340.87|1344.49|1340.49|27
1620890090000|2021-05-13 07:14:50|1344.85|1340.85|1345.22|1341.22|1345.25|1341.25|1344.81|1340.81|33
1620890100000|2021-05-13 07:15:00|1345.18|1341.18|1344.99|1340.99|1345.18|1341.18|1344.84|1340.84|27
1620890110000|2021-05-13 07:15:10|1345.01|1341.01|1344.63|1340.63|1345.09|1341.09|1344.31|1340.31|23
1620890120000|2021-05-13 07:15:20|1344.62|1340.62|1344.67|1340.67|1344.74|1340.74|1344.51|1340.51|25
1620890130000|2021-05-13 07:15:30|1344.69|1340.69|1345.02|1341.02|1345.07|1341.07|1344.51|1340.51|32
1620890140000|2021-05-13 07:15:40|1344.93|1340.93|1343.3|1339.3|1345.21|1341.21|1343.3|1339.3|32
1620890150000|2021-05-13 07:15:50|1343.32|1339.32|1342.48|1338.48|1343.32|1339.32|1342.36|1338.36|37
1620890160000|2021-05-13 07:16:00|1342.55|1338.55|1343.2|1339.2|1343.53|1339.53|1342.42|1338.42|35
1620890170000|2021-05-13 07:16:10|1343|1339|1343.8|1339.8|1344.26|1340.26|1343|1339|36
1620890180000|2021-05-13 07:16:20|1343.84|1339.84|1342.27|1338.27|1343.84|1339.84|1342.24|1338.24|34
1620890190000|2021-05-13 07:16:30|1342.32|1338.32|1342.48|1338.48|1342.48|1338.48|1341.99|1337.99|32
1620890200000|2021-05-13 07:16:40|1342.44|1338.44|1340.56|1336.56|1342.46|1338.46|1340.54|1336.54|33
1620890210000|2021-05-13 07:16:50|1340.59|1336.59|1340.69|1336.69|1340.94|1336.94|1340.59|1336.59|15
1620890220000|2021-05-13 07:17:00|1340.21|1336.21|1341.5|1337.5|1341.62|1337.62|1340.21|1336.21|36
1620890230000|2021-05-13 07:17:10|1341.44|1337.44|1341.59|1337.59|1342.14|1338.14|1341.16|1337.16|33
1620890240000|2021-05-13 07:17:20|1341.66|1337.66|1342.71|1338.71|1342.71|1338.71|1341.65|1337.65|36
1620890250000|2021-05-13 07:17:30|1342.76|1338.76|1342.29|1338.29|1342.76|1338.76|1342.29|1338.29|26
1620890260000|2021-05-13 07:17:40|1342.41|1338.41|1342.2|1338.2|1342.48|1338.48|1341.81|1337.81|32
1620890270000|2021-05-13 07:17:50|1342.31|1338.31|1342.79|1338.79|1343.22|1339.22|1342.31|1338.31|23
1620890280000|2021-05-13 07:18:00|1342.78|1338.78|1341.59|1337.59|1342.8|1338.8|1341.17|1337.17|28
1620890290000|2021-05-13 07:18:10|1341.44|1337.44|1341.35|1337.35|1342.38|1338.38|1341.26|1337.26|37
1620890300000|2021-05-13 07:18:20|1341.26|1337.26|1342.34|1338.34|1342.35|1338.35|1341.14|1337.14|34
1620890310000|2021-05-13 07:18:30|1342.35|1338.35|1341.54|1337.54|1342.36|1338.36|1341.25|1337.25|34
1620890320000|2021-05-13 07:18:40|1341.65|1337.65|1341.6|1337.6|1341.68|1337.68|1341.44|1337.44|22
1620890330000|2021-05-13 07:18:50|1341.56|1337.56|1340.52|1336.52|1341.63|1337.63|1340.52|1336.52|25
1620890340000|2021-05-13 07:19:00|1340.56|1336.56|1341.49|1337.49|1341.49|1337.49|1340.4|1336.4|26
1620890350000|2021-05-13 07:19:10|1341.47|1337.47|1340.57|1336.57|1341.47|1337.47|1340.57|1336.57|31
1620890360000|2021-05-13 07:19:20|1340.65|1336.65|1340.08|1336.08|1340.65|1336.65|1339.91|1335.91|24
1620890370000|2021-05-13 07:19:30|1340.03|1336.03|1339.51|1335.51|1340.03|1336.03|1339.44|1335.44|23
1620890380000|2021-05-13 07:19:40|1339.5|1335.5|1338.94|1334.94|1339.61|1335.61|1338.94|1334.94|30
1620890390000|2021-05-13 07:19:50|1338.86|1334.86|1338.73|1334.73|1338.87|1334.87|1338.71|1334.71|26
1620890400000|2021-05-13 07:20:00|1338.72|1334.72|1339.05|1335.05|1339.39|1335.39|1338.69|1334.69|35
1620890410000|2021-05-13 07:20:10|1339|1335|1339.02|1335.02|1339.02|1335.02|1338.91|1334.91|25
1620890420000|2021-05-13 07:20:20|1339.06|1335.06|1339.78|1335.78|1339.86|1335.86|1338.94|1334.94|24
1620890430000|2021-05-13 07:20:30|1339.68|1335.68|1339.38|1335.38|1340.12|1336.12|1339.26|1335.26|27
1620890440000|2021-05-13 07:20:40|1339.4|1335.4|1339.3|1335.3|1339.67|1335.67|1339.29|1335.29|30
1620890450000|2021-05-13 07:20:50|1339.2|1335.2|1339.22|1335.22|1339.36|1335.36|1339.19|1335.19|13
1620890460000|2021-05-13 07:21:00|1339.23|1335.23|1339.39|1335.39|1339.51|1335.51|1339.19|1335.19|31
1620890470000|2021-05-13 07:21:10|1339.4|1335.4|1338.46|1334.46|1339.48|1335.48|1338.46|1334.46|26
1620890480000|2021-05-13 07:21:20|1338.41|1334.41|1338.38|1334.38|1338.43|1334.43|1338.28|1334.28|24
1620890490000|2021-05-13 07:21:30|1338.39|1334.39|1337.97|1333.97|1338.57|1334.57|1337.92|1333.92|27
1620890500000|2021-05-13 07:21:40|1338.1|1334.1|1337.66|1333.66|1338.35|1334.35|1337.58|1333.58|27
1620890510000|2021-05-13 07:21:50|1337.63|1333.63|1336.78|1332.78|1337.63|1333.63|1336.78|1332.78|33
1620890520000|2021-05-13 07:22:00|1336.79|1332.79|1337.51|1333.51|1337.51|1333.51|1336.79|1332.79|30
1620890530000|2021-05-13 07:22:10|1337.74|1333.74|1337.78|1333.78|1338.15|1334.15|1337.5|1333.5|35
1620890540000|2021-05-13 07:22:20|1337.79|1333.79|1337.07|1333.07|1337.8|1333.8|1337.04|1333.04|32
1620890550000|2021-05-13 07:22:30|1337.1|1333.1|1336.89|1332.89|1337.1|1333.1|1336.7|1332.7|29
1620890560000|2021-05-13 07:22:40|1336.8|1332.8|1336.74|1332.74|1337.02|1333.02|1336.72|1332.72|27
1620890570000|2021-05-13 07:22:50|1336.78|1332.78|1336.97|1332.97|1337.57|1333.57|1336.59|1332.59|35
1620890580000|2021-05-13 07:23:00|1336.96|1332.96|1337.15|1333.15|1337.58|1333.58|1336.94|1332.94|32
1620890590000|2021-05-13 07:23:10|1337.2|1333.2|1336.5|1332.5|1337.58|1333.58|1336.5|1332.5|32
1620890600000|2021-05-13 07:23:20|1336.51|1332.51|1336.77|1332.77|1336.92|1332.92|1336.47|1332.47|29
1620890610000|2021-05-13 07:23:30|1336.78|1332.78|1335.67|1331.67|1336.78|1332.78|1335.54|1331.54|29
1620890620000|2021-05-13 07:23:40|1335.62|1331.62|1335.84|1331.84|1335.84|1331.84|1335.59|1331.59|30
1620890630000|2021-05-13 07:23:50|1335.68|1331.68|1336.12|1332.12|1336.13|1332.13|1335.64|1331.64|29
1620890640000|2021-05-13 07:24:00|1335.98|1331.98|1336.11|1332.11|1336.43|1332.43|1335.98|1331.98|26
1620890650000|2021-05-13 07:24:10|1336.08|1332.08|1334.47|1330.47|1336.08|1332.08|1334.35|1330.35|29
1620890660000|2021-05-13 07:24:20|1334.46|1330.46|1333.99|1329.99|1334.53|1330.53|1333.87|1329.87|31
1620890670000|2021-05-13 07:24:30|1333.89|1329.89|1333.46|1329.46|1333.97|1329.97|1333.42|1329.42|28
1620890680000|2021-05-13 07:24:40|1333.39|1329.39|1332.27|1328.27|1333.56|1329.56|1332.18|1328.18|39
1620890690000|2021-05-13 07:24:50|1332.22|1328.22|1332.37|1328.37|1332.68|1328.68|1332.07|1328.07|28
1620890700000|2021-05-13 07:25:00|1332.31|1328.31|1334.31|1330.31|1334.68|1330.68|1332.21|1328.21|38
1620890710000|2021-05-13 07:25:10|1334.35|1330.35|1334.36|1330.36|1334.36|1330.36|1334.05|1330.05|31
1620890720000|2021-05-13 07:25:20|1334.31|1330.31|1334.53|1330.53|1334.9|1330.9|1334.21|1330.21|35
1620890730000|2021-05-13 07:25:30|1334.25|1330.25|1334.01|1330.01|1335.13|1331.13|1333.8|1329.8|30
1620890740000|2021-05-13 07:25:40|1334.08|1330.08|1333.9|1329.9|1334.08|1330.08|1333.86|1329.86|23
1620890750000|2021-05-13 07:25:50|1333.87|1329.87|1333|1329|1333.89|1329.89|1333|1329|32
1620890760000|2021-05-13 07:26:00|1333.06|1329.06|1332.94|1328.94|1333.52|1329.52|1332.63|1328.63|32
1620890770000|2021-05-13 07:26:10|1332.92|1328.92|1332.2|1328.2|1332.94|1328.94|1331.99|1327.99|31
1620890780000|2021-05-13 07:26:20|1332.19|1328.19|1332.17|1328.17|1332.22|1328.22|1332.11|1328.11|18
1620890790000|2021-05-13 07:26:30|1332.11|1328.11|1333.34|1329.34|1333.66|1329.66|1332.11|1328.11|31
1620890800000|2021-05-13 07:26:40|1332.99|1328.99|1334.36|1330.36|1334.49|1330.49|1332.87|1328.87|28
1620890810000|2021-05-13 07:26:50|1334.29|1330.29|1333.83|1329.83|1334.38|1330.38|1333.74|1329.74|33
1620890820000|2021-05-13 07:27:00|1333.81|1329.81|1333.5|1329.5|1333.85|1329.85|1333.41|1329.41|35
1620890830000|2021-05-13 07:27:10|1333.59|1329.59|1334.15|1330.15|1334.21|1330.21|1333.54|1329.54|29
1620890840000|2021-05-13 07:27:20|1333.97|1329.97|1334.15|1330.15|1334.15|1330.15|1333.97|1329.97|18
1620890850000|2021-05-13 07:27:30|1334.09|1330.09|1334.12|1330.12|1334.72|1330.72|1334.09|1330.09|32
1620890860000|2021-05-13 07:27:40|1334.05|1330.05|1334.14|1330.14|1334.28|1330.28|1333.9|1329.9|35
1620890870000|2021-05-13 07:27:50|1334.15|1330.15|1334.16|1330.16|1334.24|1330.24|1334.1|1330.1|27
1620890880000|2021-05-13 07:28:00|1334.14|1330.14|1332.66|1328.66|1334.14|1330.14|1332.59|1328.59|33
1620890890000|2021-05-13 07:28:10|1332.64|1328.64|1333.02|1329.02|1333.02|1329.02|1332.16|1328.16|34
1620890900000|2021-05-13 07:28:20|1332.55|1328.55|1332.36|1328.36|1332.57|1328.57|1332.36|1328.36|33
1620890910000|2021-05-13 07:28:30|1332.37|1328.37|1331.97|1327.97|1332.49|1328.49|1331.87|1327.87|33
1620890920000|2021-05-13 07:28:40|1331.96|1327.96|1331.89|1327.89|1332.02|1328.02|1331.8|1327.8|26
1620890930000|2021-05-13 07:28:50|1331.9|1327.9|1331.04|1327.04|1331.9|1327.9|1331.04|1327.04|29
1620890940000|2021-05-13 07:29:00|1331.02|1327.02|1331.06|1327.06|1331.4|1327.4|1331.02|1327.02|28
1620890950000|2021-05-13 07:29:10|1331.07|1327.07|1331.75|1327.75|1332.77|1328.77|1331.07|1327.07|36
1620890960000|2021-05-13 07:29:20|1331.77|1327.77|1331.52|1327.52|1331.85|1327.85|1331.52|1327.52|21
1620890970000|2021-05-13 07:29:30|1331.47|1327.47|1331.09|1327.09|1331.47|1327.47|1331.04|1327.04|23
1620890980000|2021-05-13 07:29:40|1331.1|1327.1|1330.63|1326.63|1331.29|1327.29|1330.62|1326.62|29
1620890990000|2021-05-13 07:29:50|1330.64|1326.64|1330.03|1326.03|1330.68|1326.68|1330.03|1326.03|25
1620891000000|2021-05-13 07:30:00|1330.06|1326.06|1330.04|1326.04|1330.93|1326.93|1330.03|1326.03|28
1620891010000|2021-05-13 07:30:10|1330.03|1326.03|1330.05|1326.05|1330.5|1326.5|1330.03|1326.03|32
1620891020000|2021-05-13 07:30:20|1330.06|1326.06|1329.22|1325.22|1330.06|1326.06|1329.2|1325.2|28
1620891030000|2021-05-13 07:30:30|1329.29|1325.29|1329.78|1325.78|1329.81|1325.81|1329.21|1325.21|27
1620891040000|2021-05-13 07:30:40|1329.77|1325.77|1329.31|1325.31|1329.79|1325.79|1329.3|1325.3|22
1620891050000|2021-05-13 07:30:50|1329.32|1325.32|1329.28|1325.28|1329.61|1325.61|1329.17|1325.17|32
1620891060000|2021-05-13 07:31:00|1329.27|1325.27|1330.31|1326.31|1330.31|1326.31|1329.2|1325.2|24
1620891070000|2021-05-13 07:31:10|1330.15|1326.15|1330.04|1326.04|1330.23|1326.23|1329.67|1325.67|30
1620891080000|2021-05-13 07:31:20|1330.26|1326.26|1331.23|1327.23|1331.23|1327.23|1330.26|1326.26|31
1620891090000|2021-05-13 07:31:30|1331.21|1327.21|1330.34|1326.34|1331.26|1327.26|1330.16|1326.16|27
1620891100000|2021-05-13 07:31:40|1330.32|1326.32|1330.66|1326.66|1330.88|1326.88|1330.25|1326.25|25
1620891110000|2021-05-13 07:31:50|1330.59|1326.59|1330.96|1326.96|1330.97|1326.97|1330.37|1326.37|34
1620891120000|2021-05-13 07:32:00|1330.97|1326.97|1331.93|1327.93|1331.93|1327.93|1330.69|1326.69|37
1620891130000|2021-05-13 07:32:10|1331.94|1327.94|1335.56|1331.56|1335.62|1331.62|1331.94|1327.94|31
1620891140000|2021-05-13 07:32:20|1335.26|1331.26|1337.13|1333.13|1337.78|1333.78|1335.26|1331.26|32
1620891150000|2021-05-13 07:32:30|1336.94|1332.94|1338.16|1334.16|1338.42|1334.42|1336.94|1332.94|22
1620891160000|2021-05-13 07:32:40|1338.01|1334.01|1337.06|1333.06|1338.16|1334.16|1337.02|1333.02|27
1620891170000|2021-05-13 07:32:50|1337.11|1333.11|1335.97|1331.97|1337.11|1333.11|1335.97|1331.97|30
1620891180000|2021-05-13 07:33:00|1336.02|1332.02|1334.49|1330.49|1336.07|1332.07|1334.42|1330.42|29
1620891190000|2021-05-13 07:33:10|1334.46|1330.46|1333.29|1329.29|1334.5|1330.5|1333.29|1329.29|36
1620891200000|2021-05-13 07:33:20|1333.28|1329.28|1331.51|1327.51|1333.28|1329.28|1331.48|1327.48|34
1620891210000|2021-05-13 07:33:30|1331.59|1327.59|1330.95|1326.95|1331.59|1327.59|1330.24|1326.24|35
1620891220000|2021-05-13 07:33:40|1331.01|1327.01|1331.05|1327.05|1331.16|1327.16|1330.22|1326.22|35
1620891230000|2021-05-13 07:33:50|1330.96|1326.96|1329.78|1325.78|1330.96|1326.96|1329.78|1325.78|30
1620891240000|2021-05-13 07:34:00|1329.86|1325.86|1330.28|1326.28|1330.37|1326.37|1329.86|1325.86|30
1620891250000|2021-05-13 07:34:10|1330.3|1326.3|1330.03|1326.03|1330.59|1326.59|1330|1326|30
1620891260000|2021-05-13 07:34:20|1330|1326|1330.24|1326.24|1330.42|1326.42|1329.57|1325.57|28
1620891270000|2021-05-13 07:34:30|1330.04|1326.04|1329.74|1325.74|1330.04|1326.04|1329.49|1325.49|33
1620891280000|2021-05-13 07:34:40|1329.75|1325.75|1328.89|1324.89|1329.79|1325.79|1328.66|1324.66|29
1620891290000|2021-05-13 07:34:50|1328.56|1324.56|1328.4|1324.4|1328.79|1324.79|1328.24|1324.24|33
1620891300000|2021-05-13 07:35:00|1328.43|1324.43|1328.44|1324.44|1328.7|1324.7|1328.26|1324.26|28
1620891310000|2021-05-13 07:35:10|1328.49|1324.49|1329.66|1325.66|1329.66|1325.66|1328.38|1324.38|26
1620891320000|2021-05-13 07:35:20|1329.68|1325.68|1329.87|1325.87|1329.98|1325.98|1329.42|1325.42|36
1620891330000|2021-05-13 07:35:30|1329.85|1325.85|1329.87|1325.87|1329.92|1325.92|1329.45|1325.45|33
1620891340000|2021-05-13 07:35:40|1329.86|1325.86|1331.86|1327.86|1332.04|1328.04|1329.86|1325.86|35
1620891350000|2021-05-13 07:35:50|1331.79|1327.79|1331.54|1327.54|1331.88|1327.88|1331.51|1327.51|31
1620891360000|2021-05-13 07:36:00|1331.56|1327.56|1330.88|1326.88|1331.64|1327.64|1330.87|1326.87|25
1620891370000|2021-05-13 07:36:10|1330.95|1326.95|1329.53|1325.53|1331.15|1327.15|1329.49|1325.49|38
1620891380000|2021-05-13 07:36:20|1329.57|1325.57|1329.43|1325.43|1329.96|1325.96|1329.33|1325.33|31
1620891390000|2021-05-13 07:36:30|1330.27|1326.27|1329.51|1325.51|1330.27|1326.27|1329.31|1325.31|30
1620891400000|2021-05-13 07:36:40|1329.4|1325.4|1328.73|1324.73|1329.4|1325.4|1328.67|1324.67|32
1620891410000|2021-05-13 07:36:50|1328.77|1324.77|1328.69|1324.69|1329.27|1325.27|1328.61|1324.61|31
1620891420000|2021-05-13 07:37:00|1328.66|1324.66|1328.96|1324.96|1329.32|1325.32|1328.6|1324.6|36
1620891430000|2021-05-13 07:37:10|1328.93|1324.93|1328.71|1324.71|1329.2|1325.2|1328.52|1324.52|31
1620891440000|2021-05-13 07:37:20|1328.69|1324.69|1326.71|1322.71|1328.69|1324.69|1326.28|1322.28|36
1620891450000|2021-05-13 07:37:30|1326.7|1322.7|1326.89|1322.89|1327.07|1323.07|1326.65|1322.65|34
1620891460000|2021-05-13 07:37:40|1326.95|1322.95|1326.38|1322.38|1326.95|1322.95|1325.82|1321.82|32
1620891470000|2021-05-13 07:37:50|1326.57|1322.57|1325.59|1321.59|1326.57|1322.57|1325.45|1321.45|29
1620891480000|2021-05-13 07:38:00|1325.64|1321.64|1326.29|1322.29|1326.75|1322.75|1325.47|1321.47|34
1620891490000|2021-05-13 07:38:10|1326.31|1322.31|1327.86|1323.86|1327.87|1323.87|1326.31|1322.31|29
1620891500000|2021-05-13 07:38:20|1327.8|1323.8|1328.04|1324.04|1328.78|1324.78|1327.74|1323.74|32
1620891510000|2021-05-13 07:38:30|1328.05|1324.05|1328.23|1324.23|1328.23|1324.23|1327.99|1323.99|31
1620891520000|2021-05-13 07:38:40|1328.27|1324.27|1328.02|1324.02|1328.28|1324.28|1327.99|1323.99|25
1620891530000|2021-05-13 07:38:50|1327.97|1323.97|1326.82|1322.82|1328.12|1324.12|1326.82|1322.82|29
1620891540000|2021-05-13 07:39:00|1326.8|1322.8|1327.31|1323.31|1327.73|1323.73|1326.73|1322.73|36
1620891550000|2021-05-13 07:39:10|1327.11|1323.11|1327.39|1323.39|1327.46|1323.46|1326.95|1322.95|34
1620891560000|2021-05-13 07:39:20|1327.35|1323.35|1327.04|1323.04|1327.41|1323.41|1327.04|1323.04|22
1620891570000|2021-05-13 07:39:30|1327.01|1323.01|1326.81|1322.81|1327.2|1323.2|1326.35|1322.35|33
1620891580000|2021-05-13 07:39:40|1326.83|1322.83|1325.43|1321.43|1326.85|1322.85|1325.39|1321.39|34
1620891590000|2021-05-13 07:39:50|1325.45|1321.45|1325.53|1321.53|1326.04|1322.04|1325.37|1321.37|28
1620891600000|2021-05-13 07:40:00|1325.6|1321.6|1325.77|1321.77|1325.93|1321.93|1325.56|1321.56|29
1620891610000|2021-05-13 07:40:10|1325.78|1321.78|1325.57|1321.57|1325.78|1321.78|1325.45|1321.45|29
1620891620000|2021-05-13 07:40:20|1325.53|1321.53|1325.1|1321.1|1326.06|1322.06|1325.03|1321.03|31
1620891630000|2021-05-13 07:40:30|1325.03|1321.03|1324.09|1320.09|1325.03|1321.03|1324.09|1320.09|33
1620891640000|2021-05-13 07:40:40|1324.06|1320.06|1323.39|1319.39|1324.06|1320.06|1322.76|1318.76|37
1620891650000|2021-05-13 07:40:50|1323.61|1319.61|1322.5|1318.5|1323.61|1319.61|1322.48|1318.48|29
1620891660000|2021-05-13 07:41:00|1322.3|1318.3|1323.52|1319.52|1323.61|1319.61|1322.19|1318.19|34
1620891670000|2021-05-13 07:41:10|1323.45|1319.45|1323.46|1319.46|1324.12|1320.12|1323.45|1319.45|25
1620891680000|2021-05-13 07:41:20|1323.18|1319.18|1323.08|1319.08|1323.18|1319.18|1322.74|1318.74|31
1620891690000|2021-05-13 07:41:30|1323.07|1319.07|1323.23|1319.23|1323.63|1319.63|1323.07|1319.07|32
1620891700000|2021-05-13 07:41:40|1323.22|1319.22|1322.59|1318.59|1323.27|1319.27|1322.49|1318.49|25
1620891710000|2021-05-13 07:41:50|1322.56|1318.56|1322.34|1318.34|1322.82|1318.82|1322.34|1318.34|26
1620891720000|2021-05-13 07:42:00|1322.33|1318.33|1321.69|1317.69|1322.33|1318.33|1321.69|1317.69|32
1620891730000|2021-05-13 07:42:10|1321.65|1317.65|1321.13|1317.13|1321.65|1317.65|1320.86|1316.86|32
1620891740000|2021-05-13 07:42:20|1321.14|1317.14|1320.96|1316.96|1321.37|1317.37|1320.88|1316.88|28
1620891750000|2021-05-13 07:42:30|1320.9|1316.9|1319.89|1315.89|1320.9|1316.9|1319.89|1315.89|31
1620891760000|2021-05-13 07:42:40|1319.86|1315.86|1319.69|1315.69|1320.56|1316.56|1319.46|1315.46|39
1620891770000|2021-05-13 07:42:50|1319.73|1315.73|1319.9|1315.9|1320.5|1316.5|1319.73|1315.73|33
1620891780000|2021-05-13 07:43:00|1319.85|1315.85|1321.11|1317.11|1321.42|1317.42|1319.51|1315.51|37
1620891790000|2021-05-13 07:43:10|1321.4|1317.4|1322.04|1318.04|1322.04|1318.04|1321.16|1317.16|37
1620891800000|2021-05-13 07:43:20|1322.3|1318.3|1321.69|1317.69|1322.59|1318.59|1321.49|1317.49|29
1620891810000|2021-05-13 07:43:30|1321.63|1317.63|1321.7|1317.7|1322.1|1318.1|1321.15|1317.15|34
1620891820000|2021-05-13 07:43:40|1321.79|1317.79|1321.74|1317.74|1321.83|1317.83|1321.61|1317.61|25
1620891830000|2021-05-13 07:43:50|1321.69|1317.69|1321.57|1317.57|1321.76|1317.76|1321.55|1317.55|28
1620891840000|2021-05-13 07:44:00|1321.67|1317.67|1321.8|1317.8|1321.88|1317.88|1321.6|1317.6|33
1620891850000|2021-05-13 07:44:10|1321.81|1317.81|1322.3|1318.3|1322.33|1318.33|1321.75|1317.75|27
1620891860000|2021-05-13 07:44:20|1322.29|1318.29|1322.95|1318.95|1324.13|1320.13|1322.29|1318.29|34
1620891870000|2021-05-13 07:44:30|1322.94|1318.94|1324.59|1320.59|1325.25|1321.25|1322.64|1318.64|34
1620891880000|2021-05-13 07:44:40|1324.57|1320.57|1322.13|1318.13|1324.57|1320.57|1322.13|1318.13|23
1620891890000|2021-05-13 07:44:50|1322.18|1318.18|1321.42|1317.42|1322.18|1318.18|1320.65|1316.65|33
1620891900000|2021-05-13 07:45:00|1321.34|1317.34|1321.63|1317.63|1321.63|1317.63|1320.84|1316.84|34
1620891910000|2021-05-13 07:45:10|1321.61|1317.61|1321.91|1317.91|1321.96|1317.96|1321.61|1317.61|31
1620891920000|2021-05-13 07:45:20|1321.93|1317.93|1322.13|1318.13|1322.44|1318.44|1321.59|1317.59|27
1620891930000|2021-05-13 07:45:30|1322.24|1318.24|1322.69|1318.69|1322.92|1318.92|1322.24|1318.24|33
1620891940000|2021-05-13 07:45:40|1322.71|1318.71|1323.31|1319.31|1323.68|1319.68|1322.71|1318.71|26
1620891950000|2021-05-13 07:45:50|1323.46|1319.46|1323.78|1319.78|1324.08|1320.08|1323.46|1319.46|24
1620891960000|2021-05-13 07:46:00|1323.85|1319.85|1323.96|1319.96|1324.18|1320.18|1323.83|1319.83|27
1620891970000|2021-05-13 07:46:10|1323.98|1319.98|1324.35|1320.35|1324.76|1320.76|1323.98|1319.98|23
1620891980000|2021-05-13 07:46:20|1324.48|1320.48|1325.78|1321.78|1325.84|1321.84|1324.05|1320.05|28
1620891990000|2021-05-13 07:46:30|1325.94|1321.94|1327.25|1323.25|1327.42|1323.42|1325.78|1321.78|33
1620892000000|2021-05-13 07:46:40|1327.23|1323.23|1328.57|1324.57|1328.61|1324.61|1327.23|1323.23|28
1620892010000|2021-05-13 07:46:50|1328.59|1324.59|1327.42|1323.42|1328.59|1324.59|1327.29|1323.29|35
1620892020000|2021-05-13 07:47:00|1327.27|1323.27|1326.34|1322.34|1327.27|1323.27|1326.15|1322.15|25
1620892030000|2021-05-13 07:47:10|1326.32|1322.32|1324.96|1320.96|1326.43|1322.43|1324.96|1320.96|32
1620892040000|2021-05-13 07:47:20|1324.94|1320.94|1325.22|1321.22|1325.22|1321.22|1324.91|1320.91|28
1620892050000|2021-05-13 07:47:30|1325.26|1321.26|1325.6|1321.6|1325.62|1321.62|1324.88|1320.88|29
1620892060000|2021-05-13 07:47:40|1325.43|1321.43|1324.36|1320.36|1325.49|1321.49|1324.32|1320.32|36
1620892070000|2021-05-13 07:47:50|1324.37|1320.37|1323.59|1319.59|1324.49|1320.49|1323.58|1319.58|29
1620892080000|2021-05-13 07:48:00|1323.67|1319.67|1323.81|1319.81|1323.86|1319.86|1323.21|1319.21|39
1620892090000|2021-05-13 07:48:10|1323.8|1319.8|1325.73|1321.73|1325.73|1321.73|1323.76|1319.76|29
1620892100000|2021-05-13 07:48:20|1325.71|1321.71|1324.59|1320.59|1325.8|1321.8|1324.57|1320.57|29
1620892110000|2021-05-13 07:48:30|1324.68|1320.68|1324.36|1320.36|1324.97|1320.97|1323.79|1319.79|34
1620892120000|2021-05-13 07:48:40|1324.38|1320.38|1323.43|1319.43|1324.38|1320.38|1323.39|1319.39|35
1620892130000|2021-05-13 07:48:50|1323.54|1319.54|1323.97|1319.97|1324.12|1320.12|1323.17|1319.17|27
1620892140000|2021-05-13 07:49:00|1323.81|1319.81|1322.97|1318.97|1323.81|1319.81|1322.94|1318.94|31
1620892150000|2021-05-13 07:49:10|1322.96|1318.96|1323.56|1319.56|1323.62|1319.62|1322.92|1318.92|29
1620892160000|2021-05-13 07:49:20|1323.61|1319.61|1322.54|1318.54|1323.61|1319.61|1322.54|1318.54|31
1620892170000|2021-05-13 07:49:30|1322.48|1318.48|1322.08|1318.08|1322.5|1318.5|1322.05|1318.05|22
1620892180000|2021-05-13 07:49:40|1322.19|1318.19|1321.65|1317.65|1322.82|1318.82|1321.65|1317.65|29
1620892190000|2021-05-13 07:49:50|1321.8|1317.8|1320.45|1316.45|1321.81|1317.81|1320.38|1316.38|29
1620892200000|2021-05-13 07:50:00|1320.48|1316.48|1319.87|1315.87|1320.5|1316.5|1319.68|1315.68|26
1620892210000|2021-05-13 07:50:10|1319.86|1315.86|1319.7|1315.7|1320.19|1316.19|1319.2|1315.2|30
1620892220000|2021-05-13 07:50:20|1319.69|1315.69|1317.79|1313.79|1319.69|1315.69|1317.79|1313.79|30
1620892230000|2021-05-13 07:50:30|1317.93|1313.93|1318.19|1314.19|1318.2|1314.2|1317.36|1313.36|37
1620892240000|2021-05-13 07:50:40|1318.07|1314.07|1318.81|1314.81|1318.81|1314.81|1317.96|1313.96|34
1620892250000|2021-05-13 07:50:50|1318.59|1314.59|1319.77|1315.77|1320.16|1316.16|1318.01|1314.01|36
1620892260000|2021-05-13 07:51:00|1319.99|1315.99|1322.18|1318.18|1322.18|1318.18|1318.75|1314.75|35
1620892270000|2021-05-13 07:51:10|1322.23|1318.23|1324.65|1320.65|1324.65|1320.65|1322.18|1318.18|26
1620892280000|2021-05-13 07:51:20|1324.76|1320.76|1324.82|1320.82|1325.85|1321.85|1324.76|1320.76|27
1620892290000|2021-05-13 07:51:30|1324.84|1320.84|1325.91|1321.91|1325.99|1321.99|1324.71|1320.71|34
1620892300000|2021-05-13 07:51:40|1325.85|1321.85|1325.91|1321.91|1326.35|1322.35|1325.63|1321.63|35
1620892310000|2021-05-13 07:51:50|1325.89|1321.89|1325.74|1321.74|1326.26|1322.26|1325.67|1321.67|25
1620892320000|2021-05-13 07:52:00|1325.79|1321.79|1325.35|1321.35|1325.79|1321.79|1325.29|1321.29|30
1620892330000|2021-05-13 07:52:10|1325.28|1321.28|1321.8|1317.8|1325.28|1321.28|1321.8|1317.8|37
1620892340000|2021-05-13 07:52:20|1321.81|1317.81|1321.67|1317.67|1321.81|1317.81|1321.54|1317.54|33
1620892350000|2021-05-13 07:52:30|1321.64|1317.64|1321.16|1317.16|1321.64|1317.64|1320.91|1316.91|34
1620892360000|2021-05-13 07:52:40|1321.12|1317.12|1320.78|1316.78|1321.21|1317.21|1320.78|1316.78|27
1620892370000|2021-05-13 07:52:50|1320.7|1316.7|1321.51|1317.51|1321.52|1317.52|1320.66|1316.66|25
1620892380000|2021-05-13 07:53:00|1321.3|1317.3|1322.01|1318.01|1322.07|1318.07|1321.28|1317.28|27
1620892390000|2021-05-13 07:53:10|1321.99|1317.99|1321.23|1317.23|1322.06|1318.06|1321.23|1317.23|22
1620892400000|2021-05-13 07:53:20|1321.15|1317.15|1321.31|1317.31|1321.39|1317.39|1321.01|1317.01|23
1620892410000|2021-05-13 07:53:30|1321.32|1317.32|1321.22|1317.22|1321.74|1317.74|1321.22|1317.22|29
1620892420000|2021-05-13 07:53:40|1321.17|1317.17|1321.07|1317.07|1321.18|1317.18|1320.65|1316.65|29
1620892430000|2021-05-13 07:53:50|1321.08|1317.08|1320.88|1316.88|1321.1|1317.1|1320.88|1316.88|30
1620892440000|2021-05-13 07:54:00|1320.8|1316.8|1320.37|1316.37|1320.86|1316.86|1320.37|1316.37|33
1620892450000|2021-05-13 07:54:10|1320.25|1316.25|1320.38|1316.38|1320.69|1316.69|1320.24|1316.24|31
1620892460000|2021-05-13 07:54:20|1320.39|1316.39|1320.53|1316.53|1320.74|1316.74|1320.39|1316.39|29
1620892470000|2021-05-13 07:54:30|1320.55|1316.55|1319.76|1315.76|1320.61|1316.61|1319.73|1315.73|20
1620892480000|2021-05-13 07:54:40|1319.74|1315.74|1318.45|1314.45|1319.74|1315.74|1318.07|1314.07|31
1620892490000|2021-05-13 07:54:50|1318.43|1314.43|1317.87|1313.87|1318.46|1314.46|1317.87|1313.87|23
1620892500000|2021-05-13 07:55:00|1317.84|1313.84|1316.81|1312.81|1317.84|1313.84|1316.8|1312.8|19
1620892510000|2021-05-13 07:55:10|1316.68|1312.68|1315.95|1311.95|1316.74|1312.74|1315.86|1311.86|30
1620892520000|2021-05-13 07:55:20|1315.82|1311.82|1317.68|1313.68|1317.68|1313.68|1315.82|1311.82|29
1620892530000|2021-05-13 07:55:30|1317.53|1313.53|1316.22|1312.22|1317.53|1313.53|1316.16|1312.16|33
1620892540000|2021-05-13 07:55:40|1316.31|1312.31|1315.75|1311.75|1316.31|1312.31|1315.7|1311.7|34
1620892550000|2021-05-13 07:55:50|1315.81|1311.81|1316.97|1312.97|1316.97|1312.97|1315.75|1311.75|33
1620892560000|2021-05-13 07:56:00|1317.04|1313.04|1316.94|1312.94|1317.19|1313.19|1316.82|1312.82|33
1620892570000|2021-05-13 07:56:10|1316.98|1312.98|1316.88|1312.88|1317.21|1313.21|1316.63|1312.63|32
1620892580000|2021-05-13 07:56:20|1316.89|1312.89|1316.91|1312.91|1317.42|1313.42|1316.88|1312.88|28
1620892590000|2021-05-13 07:56:30|1316.89|1312.89|1315.94|1311.94|1316.93|1312.93|1315.93|1311.93|35
1620892600000|2021-05-13 07:56:40|1315.95|1311.95|1316.49|1312.49|1316.58|1312.58|1315.95|1311.95|34
1620892610000|2021-05-13 07:56:50|1316.43|1312.43|1317.45|1313.45|1317.49|1313.49|1316.33|1312.33|36
1620892620000|2021-05-13 07:57:00|1317.34|1313.34|1318.1|1314.1|1318.1|1314.1|1317.34|1313.34|30
1620892630000|2021-05-13 07:57:10|1318.11|1314.11|1318.37|1314.37|1318.37|1314.37|1317.75|1313.75|32
1620892640000|2021-05-13 07:57:20|1318.35|1314.35|1318.41|1314.41|1318.41|1314.41|1317.73|1313.73|31
1620892650000|2021-05-13 07:57:30|1318.63|1314.63|1318.52|1314.52|1319.08|1315.08|1318.51|1314.51|35
1620892660000|2021-05-13 07:57:40|1318.53|1314.53|1318.98|1314.98|1319.08|1315.08|1318.52|1314.52|24
1620892670000|2021-05-13 07:57:50|1319.08|1315.08|1318.84|1314.84|1319.1|1315.1|1318.83|1314.83|18
1620892680000|2021-05-13 07:58:00|1318.86|1314.86|1319.07|1315.07|1319.07|1315.07|1318.86|1314.86|19
1620892690000|2021-05-13 07:58:10|1318.92|1314.92|1319.18|1315.18|1319.38|1315.38|1318.92|1314.92|26
1620892700000|2021-05-13 07:58:20|1319.14|1315.14|1319.81|1315.81|1319.81|1315.81|1319.14|1315.14|23
1620892710000|2021-05-13 07:58:30|1319.83|1315.83|1319.78|1315.78|1319.92|1315.92|1319.66|1315.66|31
1620892720000|2021-05-13 07:58:40|1319.84|1315.84|1321.02|1317.02|1321.02|1317.02|1319.74|1315.74|25
1620892730000|2021-05-13 07:58:50|1321.03|1317.03|1321.27|1317.27|1321.29|1317.29|1320.8|1316.8|26
1620892740000|2021-05-13 07:59:00|1321.25|1317.25|1319.94|1315.94|1321.29|1317.29|1319.55|1315.55|32
1620892750000|2021-05-13 07:59:10|1319.95|1315.95|1320.31|1316.31|1320.44|1316.44|1319.33|1315.33|31
1620892760000|2021-05-13 07:59:20|1320.45|1316.45|1320.21|1316.21|1320.8|1316.8|1320.18|1316.18|29
1620892770000|2021-05-13 07:59:30|1320.29|1316.29|1320.48|1316.48|1320.58|1316.58|1320.25|1316.25|20
1620892780000|2021-05-13 07:59:40|1320.49|1316.49|1320.07|1316.07|1320.49|1316.49|1319.79|1315.79|29
1620892790000|2021-05-13 07:59:50|1320.25|1316.25|1321.56|1317.56|1322.47|1318.47|1320.25|1316.25|33
1620892800000|2021-05-13 08:00:00|1321.95|1317.95|1323.45|1319.45|1323.55|1319.55|1321.3|1317.3|22
1620892810000|2021-05-13 08:00:10|1323.56|1319.56|1323.63|1319.63|1323.66|1319.66|1323.47|1319.47|23
1620892820000|2021-05-13 08:00:20|1323.59|1319.59|1324.29|1320.29|1324.29|1320.29|1323.51|1319.51|16
1620892830000|2021-05-13 08:00:30|1324.26|1320.26|1324.76|1320.76|1324.79|1320.79|1324.26|1320.26|21
1620892840000|2021-05-13 08:00:40|1324.78|1320.78|1324.39|1320.39|1324.78|1320.78|1324.29|1320.29|23
1620892850000|2021-05-13 08:00:50|1324.51|1320.51|1324.7|1320.7|1324.72|1320.72|1324.46|1320.46|24
1620892860000|2021-05-13 08:01:00|1324.65|1320.65|1324.57|1320.57|1324.83|1320.83|1324.48|1320.48|31
1620892870000|2021-05-13 08:01:10|1324.59|1320.59|1324.31|1320.31|1326.79|1322.79|1324.31|1320.31|32
1620892880000|2021-05-13 08:01:20|1325.76|1321.76|1326.06|1322.06|1326.94|1322.94|1324.31|1320.31|24
1620892890000|2021-05-13 08:01:30|1326.31|1322.31|1324.48|1320.48|1327.16|1323.16|1324.48|1320.48|38
1620892900000|2021-05-13 08:01:40|1324.02|1320.02|1324.84|1320.84|1324.84|1320.84|1323.36|1319.36|34
1620892910000|2021-05-13 08:01:50|1324.86|1320.86|1324.13|1320.13|1324.86|1320.86|1323.96|1319.96|35
1620892920000|2021-05-13 08:02:00|1324.08|1320.08|1326.87|1322.87|1326.87|1322.87|1323.84|1319.84|36
1620892930000|2021-05-13 08:02:10|1326.71|1322.71|1328.64|1324.64|1329.69|1325.69|1326.71|1322.71|37
1620892940000|2021-05-13 08:02:20|1328.69|1324.69|1328.5|1324.5|1328.96|1324.96|1328.27|1324.27|36
1620892950000|2021-05-13 08:02:30|1328.52|1324.52|1326.44|1322.44|1328.52|1324.52|1325.7|1321.7|36
1620892960000|2021-05-13 08:02:40|1326.73|1322.73|1325.72|1321.72|1326.73|1322.73|1325.6|1321.6|34
1620892970000|2021-05-13 08:02:50|1325.79|1321.79|1325.89|1321.89|1326.63|1322.63|1325.62|1321.62|33
1620892980000|2021-05-13 08:03:00|1325.9|1321.9|1327.56|1323.56|1327.56|1323.56|1325.23|1321.23|32
1620892990000|2021-05-13 08:03:10|1327.28|1323.28|1324.02|1320.02|1327.59|1323.59|1324.02|1320.02|35
1620893000000|2021-05-13 08:03:20|1324.36|1320.36|1323.24|1319.24|1324.68|1320.68|1323.04|1319.04|34
1620893010000|2021-05-13 08:03:30|1323.39|1319.39|1322.6|1318.6|1323.42|1319.42|1322.4|1318.4|31
1620893020000|2021-05-13 08:03:40|1322.57|1318.57|1321.5|1317.5|1322.98|1318.98|1321.49|1317.49|33
1620893030000|2021-05-13 08:03:50|1321.51|1317.51|1321.59|1317.59|1321.72|1317.72|1321.48|1317.48|18
1620893040000|2021-05-13 08:04:00|1321.51|1317.51|1319.69|1315.69|1321.59|1317.59|1319.5|1315.5|27
1620893050000|2021-05-13 08:04:10|1319.83|1315.83|1318.09|1314.09|1319.83|1315.83|1318.09|1314.09|33
1620893060000|2021-05-13 08:04:20|1318.17|1314.17|1317.34|1313.34|1318.17|1314.17|1317.2|1313.2|28
1620893070000|2021-05-13 08:04:30|1317.36|1313.36|1316.81|1312.81|1317.79|1313.79|1316.8|1312.8|34
1620893080000|2021-05-13 08:04:40|1316.71|1312.71|1314.93|1310.93|1316.84|1312.84|1314.93|1310.93|31
1620893090000|2021-05-13 08:04:50|1314.89|1310.89|1315.06|1311.06|1315.37|1311.37|1314.75|1310.75|30
1620893100000|2021-05-13 08:05:00|1315.04|1311.04|1315.73|1311.73|1316.11|1312.11|1314.98|1310.98|33
1620893110000|2021-05-13 08:05:10|1315.65|1311.65|1314.81|1310.81|1315.72|1311.72|1314.71|1310.71|32
1620893120000|2021-05-13 08:05:20|1314.75|1310.75|1314.77|1310.77|1315.53|1311.53|1314.62|1310.62|31
1620893130000|2021-05-13 08:05:30|1314.67|1310.67|1314.66|1310.66|1314.97|1310.97|1314.53|1310.53|35
1620893140000|2021-05-13 08:05:40|1314.6|1310.6|1314|1310|1314.6|1310.6|1313.84|1309.84|33
1620893150000|2021-05-13 08:05:50|1314.02|1310.02|1312.73|1308.73|1314.08|1310.08|1312.71|1308.71|34
1620893160000|2021-05-13 08:06:00|1312.75|1308.75|1314.96|1310.96|1314.96|1310.96|1312.71|1308.71|37
1620893170000|2021-05-13 08:06:10|1314.7|1310.7|1315.71|1311.71|1315.97|1311.97|1314.15|1310.15|35
1620893180000|2021-05-13 08:06:20|1315.48|1311.48|1314.05|1310.05|1315.53|1311.53|1314.05|1310.05|36
1620893190000|2021-05-13 08:06:30|1313.91|1309.91|1312.94|1308.94|1314.03|1310.03|1312.93|1308.93|33
1620893200000|2021-05-13 08:06:40|1312.95|1308.95|1311.9|1307.9|1313.04|1309.04|1311.9|1307.9|36
1620893210000|2021-05-13 08:06:50|1312.22|1308.22|1310.3|1306.3|1312.22|1308.22|1310.26|1306.26|26
1620893220000|2021-05-13 08:07:00|1310.29|1306.29|1308.81|1304.81|1310.29|1306.29|1308.77|1304.77|33
1620893230000|2021-05-13 08:07:10|1308.8|1304.8|1307.55|1303.55|1308.8|1304.8|1307.07|1303.07|39
1620893240000|2021-05-13 08:07:20|1307.54|1303.54|1309.37|1305.37|1309.5|1305.5|1307.28|1303.28|34
1620893250000|2021-05-13 08:07:30|1309.55|1305.55|1309.77|1305.77|1310.99|1306.99|1308.51|1304.51|35
1620893260000|2021-05-13 08:07:40|1309.69|1305.69|1309.53|1305.53|1310.29|1306.29|1309.05|1305.05|35
1620893270000|2021-05-13 08:07:50|1309.28|1305.28|1307.6|1303.6|1309.62|1305.62|1307.6|1303.6|39
1620893280000|2021-05-13 08:08:00|1307.59|1303.59|1307.83|1303.83|1308.6|1304.6|1307.55|1303.55|36
1620893290000|2021-05-13 08:08:10|1307.81|1303.81|1309.95|1305.95|1310.05|1306.05|1307.81|1303.81|33
1620893300000|2021-05-13 08:08:20|1309.96|1305.96|1309.72|1305.72|1310.8|1306.8|1309.46|1305.46|36
1620893310000|2021-05-13 08:08:30|1309.5|1305.5|1309.55|1305.55|1310.22|1306.22|1309.37|1305.37|37
1620893320000|2021-05-13 08:08:40|1309.54|1305.54|1309.07|1305.07|1309.59|1305.59|1308.7|1304.7|34
1620893330000|2021-05-13 08:08:50|1308.79|1304.79|1308.62|1304.62|1308.94|1304.94|1308.19|1304.19|38
1620893340000|2021-05-13 08:09:00|1308.63|1304.63|1309.71|1305.71|1309.74|1305.74|1308.63|1304.63|34
1620893350000|2021-05-13 08:09:10|1309.63|1305.63|1311.13|1307.13|1311.34|1307.34|1309.63|1305.63|32
1620893360000|2021-05-13 08:09:20|1311|1307|1311.3|1307.3|1311.71|1307.71|1311|1307|35
1620893370000|2021-05-13 08:09:30|1311.22|1307.22|1310.24|1306.24|1311.5|1307.5|1310.24|1306.24|26
1620893380000|2021-05-13 08:09:40|1310.22|1306.22|1309.53|1305.53|1310.33|1306.33|1309.47|1305.47|25
1620893390000|2021-05-13 08:09:50|1309.6|1305.6|1309.02|1305.02|1309.61|1305.61|1309.02|1305.02|29
1620893400000|2021-05-13 08:10:00|1309.05|1305.05|1309.21|1305.21|1309.27|1305.27|1309.05|1305.05|16
1620893410000|2021-05-13 08:10:10|1309.2|1305.2|1309.35|1305.35|1309.73|1305.73|1308.75|1304.75|30
1620893420000|2021-05-13 08:10:20|1309.37|1305.37|1310.55|1306.55|1311.15|1307.15|1309.37|1305.37|35
1620893430000|2021-05-13 08:10:30|1310.41|1306.41|1310.78|1306.78|1310.78|1306.78|1309.85|1305.85|30
1620893440000|2021-05-13 08:10:40|1310.88|1306.88|1310.7|1306.7|1311.49|1307.49|1310.64|1306.64|33
1620893450000|2021-05-13 08:10:50|1310.74|1306.74|1310.54|1306.54|1310.91|1306.91|1310.4|1306.4|32
1620893460000|2021-05-13 08:11:00|1310.58|1306.58|1310.39|1306.39|1310.63|1306.63|1309.94|1305.94|33
1620893470000|2021-05-13 08:11:10|1310.21|1306.21|1308.83|1304.83|1310.26|1306.26|1308.64|1304.64|33
1620893480000|2021-05-13 08:11:20|1308.8|1304.8|1307.91|1303.91|1308.84|1304.84|1307.8|1303.8|36
1620893490000|2021-05-13 08:11:30|1307.9|1303.9|1306.71|1302.71|1308.04|1304.04|1306.71|1302.71|19
1620893500000|2021-05-13 08:11:40|1306.76|1302.76|1305.78|1301.78|1307.25|1303.25|1305.78|1301.78|30
1620893510000|2021-05-13 08:11:50|1305.79|1301.79|1304.32|1300.32|1305.98|1301.98|1304.32|1300.32|36
1620893520000|2021-05-13 08:12:00|1304.29|1300.29|1306.15|1302.15|1306.27|1302.27|1304.25|1300.25|34
1620893530000|2021-05-13 08:12:10|1305.92|1301.92|1305.43|1301.43|1305.94|1301.94|1304.67|1300.67|36
1620893540000|2021-05-13 08:12:20|1305.34|1301.34|1306.03|1302.03|1306.7|1302.7|1305.14|1301.14|37
1620893550000|2021-05-13 08:12:30|1306.05|1302.05|1305.22|1301.22|1306.54|1302.54|1305.22|1301.22|34
1620893560000|2021-05-13 08:12:40|1305.43|1301.43|1305.2|1301.2|1305.85|1301.85|1305.2|1301.2|31
1620893570000|2021-05-13 08:12:50|1305.18|1301.18|1304.69|1300.69|1305.18|1301.18|1304.18|1300.18|31
1620893580000|2021-05-13 08:13:00|1304.68|1300.68|1303.98|1299.98|1305.17|1301.17|1303.98|1299.98|32
1620893590000|2021-05-13 08:13:10|1303.81|1299.81|1301.83|1297.83|1303.82|1299.82|1301.77|1297.77|35
1620893600000|2021-05-13 08:13:20|1301.78|1297.78|1300.74|1296.74|1301.78|1297.78|1298.85|1294.85|38
1620893610000|2021-05-13 08:13:30|1300.91|1296.91|1302.14|1298.14|1302.2|1298.2|1300.55|1296.55|35
1620893620000|2021-05-13 08:13:40|1302.15|1298.15|1302.51|1298.51|1302.85|1298.85|1302.13|1298.13|34
1620893630000|2021-05-13 08:13:50|1302.57|1298.57|1302.46|1298.46|1302.8|1298.8|1302.29|1298.29|35
1620893640000|2021-05-13 08:14:00|1302.47|1298.47|1305.87|1301.87|1306.07|1302.07|1302.16|1298.16|38
1620893650000|2021-05-13 08:14:10|1305.96|1301.96|1307.18|1303.18|1307.69|1303.69|1304.66|1300.66|37
1620893660000|2021-05-13 08:14:20|1307.2|1303.2|1304.48|1300.48|1307.74|1303.74|1303.54|1299.54|39
1620893670000|2021-05-13 08:14:30|1304.41|1300.41|1303.58|1299.58|1305.17|1301.17|1303.26|1299.26|39
1620893680000|2021-05-13 08:14:40|1303.33|1299.33|1302.29|1298.29|1303.94|1299.94|1302.29|1298.29|39
1620893690000|2021-05-13 08:14:50|1302.3|1298.3|1300.87|1296.87|1302.3|1298.3|1300.82|1296.82|35
1620893700000|2021-05-13 08:15:00|1300.83|1296.83|1305.85|1301.85|1306.07|1302.07|1300.42|1296.42|38
1620893710000|2021-05-13 08:15:10|1305.29|1301.29|1306.56|1302.56|1306.58|1302.58|1303.85|1299.85|37
1620893720000|2021-05-13 08:15:20|1306.59|1302.59|1307.87|1303.87|1307.87|1303.87|1305.43|1301.43|34
1620893730000|2021-05-13 08:15:30|1307.86|1303.86|1305.66|1301.66|1307.92|1303.92|1305.58|1301.58|33
1620893740000|2021-05-13 08:15:40|1305.22|1301.22|1305.03|1301.03|1305.85|1301.85|1304.89|1300.89|36
1620893750000|2021-05-13 08:15:50|1305.05|1301.05|1304.45|1300.45|1305.25|1301.25|1304.25|1300.25|32
1620893760000|2021-05-13 08:16:00|1304.46|1300.46|1305.38|1301.38|1305.76|1301.76|1304.38|1300.38|32
1620893770000|2021-05-13 08:16:10|1305.4|1301.4|1306.19|1302.19|1306.28|1302.28|1305.14|1301.14|31
1620893780000|2021-05-13 08:16:20|1306.34|1302.34|1306.33|1302.33|1306.51|1302.51|1306.3|1302.3|33
1620893790000|2021-05-13 08:16:30|1306.32|1302.32|1305|1301|1306.32|1302.32|1304.99|1300.99|31
1620893800000|2021-05-13 08:16:40|1304.97|1300.97|1306.49|1302.49|1306.49|1302.49|1304.75|1300.75|35
1620893810000|2021-05-13 08:16:50|1306.5|1302.5|1306.26|1302.26|1306.6|1302.6|1306.19|1302.19|38
1620893820000|2021-05-13 08:17:00|1306.17|1302.17|1303.26|1299.26|1306.43|1302.43|1303.26|1299.26|36
1620893830000|2021-05-13 08:17:10|1303.2|1299.2|1303.51|1299.51|1304.72|1300.72|1303.12|1299.12|34
1620893840000|2021-05-13 08:17:20|1303.64|1299.64|1302.95|1298.95|1304.3|1300.3|1302.92|1298.92|33
1620893850000|2021-05-13 08:17:30|1302.83|1298.83|1300.71|1296.71|1302.83|1298.83|1300.71|1296.71|32
1620893860000|2021-05-13 08:17:40|1300.68|1296.68|1299.08|1295.08|1300.68|1296.68|1299.05|1295.05|33
1620893870000|2021-05-13 08:17:50|1298.72|1294.72|1299.8|1295.8|1299.8|1295.8|1297.75|1293.75|34
1620893880000|2021-05-13 08:18:00|1299.79|1295.79|1299.94|1295.94|1300.18|1296.18|1299.52|1295.52|36
1620893890000|2021-05-13 08:18:10|1299.96|1295.96|1298.47|1294.47|1299.96|1295.96|1298.41|1294.41|34
1620893900000|2021-05-13 08:18:20|1298.43|1294.43|1299.64|1295.64|1299.64|1295.64|1298.43|1294.43|35
1620893910000|2021-05-13 08:18:30|1299.92|1295.92|1302.25|1298.25|1302.25|1298.25|1299.92|1295.92|38
1620893920000|2021-05-13 08:18:40|1302.37|1298.37|1302.36|1298.36|1303.17|1299.17|1301.64|1297.64|34
1620893930000|2021-05-13 08:18:50|1302.13|1298.13|1301.7|1297.7|1302.13|1298.13|1301.17|1297.17|32
1620893940000|2021-05-13 08:19:00|1301.69|1297.69|1301.41|1297.41|1301.93|1297.93|1301.41|1297.41|36
1620893950000|2021-05-13 08:19:10|1301.13|1297.13|1300.71|1296.71|1301.26|1297.26|1300.59|1296.59|36
1620893960000|2021-05-13 08:19:20|1300.69|1296.69|1301.09|1297.09|1301.55|1297.55|1300.69|1296.69|38
1620893970000|2021-05-13 08:19:30|1301.06|1297.06|1301.12|1297.12|1302.47|1298.47|1300.94|1296.94|34
1620893980000|2021-05-13 08:19:40|1301.08|1297.08|1300.79|1296.79|1301.93|1297.93|1300.79|1296.79|35
1620893990000|2021-05-13 08:19:50|1300.84|1296.84|1300.61|1296.61|1301.11|1297.11|1300.53|1296.53|35
1620894000000|2021-05-13 08:20:00|1300.59|1296.59|1302.53|1298.53|1302.99|1298.99|1300.56|1296.56|37
1620894010000|2021-05-13 08:20:10|1302.52|1298.52|1302.74|1298.74|1303.27|1299.27|1301.99|1297.99|33
1620894020000|2021-05-13 08:20:20|1302.56|1298.56|1301.39|1297.39|1302.89|1298.89|1301.39|1297.39|33
1620894030000|2021-05-13 08:20:30|1301.32|1297.32|1301.09|1297.09|1301.5|1297.5|1300.94|1296.94|34
1620894040000|2021-05-13 08:20:40|1301.08|1297.08|1300.87|1296.87|1301.36|1297.36|1300.82|1296.82|34
1620894050000|2021-05-13 08:20:50|1300.88|1296.88|1300.78|1296.78|1301.41|1297.41|1300.51|1296.51|33
1620894060000|2021-05-13 08:21:00|1300.85|1296.85|1301.41|1297.41|1302.11|1298.11|1300.76|1296.76|37
1620894070000|2021-05-13 08:21:10|1301.14|1297.14|1302.2|1298.2|1302.6|1298.6|1301.06|1297.06|37
1620894080000|2021-05-13 08:21:20|1302.26|1298.26|1301.93|1297.93|1302.45|1298.45|1301.93|1297.93|30
1620894090000|2021-05-13 08:21:30|1301.69|1297.69|1300.86|1296.86|1301.75|1297.75|1300.8|1296.8|32
1620894100000|2021-05-13 08:21:40|1300.82|1296.82|1301.63|1297.63|1301.86|1297.86|1300.82|1296.82|34
1620894110000|2021-05-13 08:21:50|1301.62|1297.62|1301.66|1297.66|1302.43|1298.43|1301.15|1297.15|34
1620894120000|2021-05-13 08:22:00|1301.67|1297.67|1304.63|1300.63|1305.12|1301.12|1301.63|1297.63|36
1620894130000|2021-05-13 08:22:10|1304.57|1300.57|1304.89|1300.89|1305.6|1301.6|1303.8|1299.8|38
1620894140000|2021-05-13 08:22:20|1305.01|1301.01|1304.91|1300.91|1305.06|1301.06|1303.83|1299.83|37
1620894150000|2021-05-13 08:22:30|1304.9|1300.9|1305.44|1301.44|1306.16|1302.16|1304.57|1300.57|36
1620894160000|2021-05-13 08:22:40|1305.74|1301.74|1305.5|1301.5|1306.04|1302.04|1304.74|1300.74|30
1620894170000|2021-05-13 08:22:50|1305.54|1301.54|1308.93|1304.93|1308.93|1304.93|1305.54|1301.54|32
1620894180000|2021-05-13 08:23:00|1308.9|1304.9|1308.99|1304.99|1309.12|1305.12|1308.66|1304.66|33
1620894190000|2021-05-13 08:23:10|1308.98|1304.98|1306.84|1302.84|1308.98|1304.98|1306.84|1302.84|37
1620894200000|2021-05-13 08:23:20|1306.87|1302.87|1306.25|1302.25|1306.93|1302.93|1305.76|1301.76|38
1620894210000|2021-05-13 08:23:30|1306.07|1302.07|1303.91|1299.91|1306.07|1302.07|1303.91|1299.91|33
1620894220000|2021-05-13 08:23:40|1303.64|1299.64|1302.85|1298.85|1303.78|1299.78|1302.62|1298.62|38
1620894230000|2021-05-13 08:23:50|1302.81|1298.81|1303.07|1299.07|1304.05|1300.05|1302.78|1298.78|34
1620894240000|2021-05-13 08:24:00|1303.22|1299.22|1304.97|1300.97|1305.23|1301.23|1303.22|1299.22|36
1620894250000|2021-05-13 08:24:10|1305|1301|1306.69|1302.69|1306.95|1302.95|1304.47|1300.47|32
1620894260000|2021-05-13 08:24:20|1306.72|1302.72|1306.5|1302.5|1306.86|1302.86|1306.28|1302.28|30
1620894270000|2021-05-13 08:24:30|1306.41|1302.41|1305.61|1301.61|1306.45|1302.45|1305.55|1301.55|31
1620894280000|2021-05-13 08:24:40|1305.11|1301.11|1305.82|1301.82|1306.24|1302.24|1305.11|1301.11|37
1620894290000|2021-05-13 08:24:50|1305.81|1301.81|1305.38|1301.38|1306.2|1302.2|1305.26|1301.26|33
1620894300000|2021-05-13 08:25:00|1305.4|1301.4|1305.99|1301.99|1306|1302|1304.79|1300.79|29
1620894310000|2021-05-13 08:25:10|1306.06|1302.06|1306.33|1302.33|1307.11|1303.11|1306.06|1302.06|38
1620894320000|2021-05-13 08:25:20|1306.26|1302.26|1306.31|1302.31|1306.51|1302.51|1305.41|1301.41|39
1620894330000|2021-05-13 08:25:30|1306.3|1302.3|1305.87|1301.87|1306.31|1302.31|1305.87|1301.87|25
1620894340000|2021-05-13 08:25:40|1305.96|1301.96|1305.99|1301.99|1306.52|1302.52|1305.64|1301.64|33
1620894350000|2021-05-13 08:25:50|1305.87|1301.87|1306.02|1302.02|1306.68|1302.68|1305.87|1301.87|27
1620894360000|2021-05-13 08:26:00|1306.01|1302.01|1306.87|1302.87|1306.92|1302.92|1305.96|1301.96|27
1620894370000|2021-05-13 08:26:10|1306.86|1302.86|1307.17|1303.17|1307.52|1303.52|1306.58|1302.58|29
1620894380000|2021-05-13 08:26:20|1307.26|1303.26|1307.16|1303.16|1307.41|1303.41|1307.13|1303.13|30
1620894390000|2021-05-13 08:26:30|1307.17|1303.17|1307.51|1303.51|1307.62|1303.62|1307.17|1303.17|30
1620894400000|2021-05-13 08:26:40|1307.36|1303.36|1307.31|1303.31|1307.47|1303.47|1307.18|1303.18|28
1620894410000|2021-05-13 08:26:50|1307.29|1303.29|1308.38|1304.38|1308.39|1304.39|1307.2|1303.2|32
1620894420000|2021-05-13 08:27:00|1308.42|1304.42|1311.85|1307.85|1311.99|1307.99|1308.31|1304.31|37
1620894430000|2021-05-13 08:27:10|1311.7|1307.7|1309.88|1305.88|1311.84|1307.84|1309.88|1305.88|35
1620894440000|2021-05-13 08:27:20|1309.73|1305.73|1310.15|1306.15|1310.56|1306.56|1309.73|1305.73|32
1620894450000|2021-05-13 08:27:30|1310.14|1306.14|1310.56|1306.56|1310.74|1306.74|1310.03|1306.03|31
1620894460000|2021-05-13 08:27:40|1310.52|1306.52|1310.28|1306.28|1310.54|1306.54|1310.04|1306.04|34
1620894470000|2021-05-13 08:27:50|1310.39|1306.39|1311.03|1307.03|1311.03|1307.03|1309.83|1305.83|34
1620894480000|2021-05-13 08:28:00|1310.98|1306.98|1310.74|1306.74|1311.06|1307.06|1310.42|1306.42|35
1620894490000|2021-05-13 08:28:10|1310.8|1306.8|1310.47|1306.47|1310.82|1306.82|1310.46|1306.46|33
1620894500000|2021-05-13 08:28:20|1310.45|1306.45|1308.5|1304.5|1310.45|1306.45|1308.16|1304.16|35
1620894510000|2021-05-13 08:28:30|1308.46|1304.46|1308.1|1304.1|1308.83|1304.83|1308.1|1304.1|29
1620894520000|2021-05-13 08:28:40|1308.11|1304.11|1309.85|1305.85|1309.93|1305.93|1308.11|1304.11|30
1620894530000|2021-05-13 08:28:50|1309.78|1305.78|1309.18|1305.18|1309.78|1305.78|1308.79|1304.79|33
1620894540000|2021-05-13 08:29:00|1309.14|1305.14|1310.54|1306.54|1310.62|1306.62|1309.14|1305.14|35
1620894550000|2021-05-13 08:29:10|1310.63|1306.63|1310.69|1306.69|1311.32|1307.32|1310.59|1306.59|37
1620894560000|2021-05-13 08:29:20|1310.43|1306.43|1308.55|1304.55|1310.45|1306.45|1308.51|1304.51|39
1620894570000|2021-05-13 08:29:30|1308.54|1304.54|1308.11|1304.11|1308.98|1304.98|1308.11|1304.11|37
1620894580000|2021-05-13 08:29:40|1308.04|1304.04|1305.97|1301.97|1308.15|1304.15|1305.83|1301.83|34
1620894590000|2021-05-13 08:29:50|1305.88|1301.88|1306.08|1302.08|1306.76|1302.76|1305.86|1301.86|23
1620894600000|2021-05-13 08:30:00|1306.17|1302.17|1306.71|1302.71|1306.77|1302.77|1305.9|1301.9|29
1620894610000|2021-05-13 08:30:10|1306.72|1302.72|1307.25|1303.25|1307.4|1303.4|1306.26|1302.26|32
1620894620000|2021-05-13 08:30:20|1307.22|1303.22|1305.67|1301.67|1307.22|1303.22|1305.58|1301.58|32
1620894630000|2021-05-13 08:30:30|1305.64|1301.64|1306.2|1302.2|1306.2|1302.2|1305.62|1301.62|30
1620894640000|2021-05-13 08:30:40|1306.31|1302.31|1306.44|1302.44|1307.3|1303.3|1306.25|1302.25|33
1620894650000|2021-05-13 08:30:50|1306.48|1302.48|1305.49|1301.49|1306.48|1302.48|1305.21|1301.21|37
1620894660000|2021-05-13 08:31:00|1305.43|1301.43|1306.06|1302.06|1306.11|1302.11|1305.37|1301.37|34
1620894670000|2021-05-13 08:31:10|1306.09|1302.09|1305.48|1301.48|1306.09|1302.09|1305.42|1301.42|31
1620894680000|2021-05-13 08:31:20|1305.42|1301.42|1303.15|1299.15|1305.42|1301.42|1302.83|1298.83|33
1620894690000|2021-05-13 08:31:30|1303.1|1299.1|1301.86|1297.86|1303.1|1299.1|1301.84|1297.84|36
1620894700000|2021-05-13 08:31:40|1301.85|1297.85|1300.72|1296.72|1301.85|1297.85|1299.45|1295.45|33
1620894710000|2021-05-13 08:31:50|1300.86|1296.86|1300.49|1296.49|1301.67|1297.67|1300.49|1296.49|38
1620894720000|2021-05-13 08:32:00|1300.46|1296.46|1300.66|1296.66|1301.28|1297.28|1300.41|1296.41|37
1620894730000|2021-05-13 08:32:10|1300.44|1296.44|1301.76|1297.76|1301.82|1297.82|1300.44|1296.44|37
1620894740000|2021-05-13 08:32:20|1301.8|1297.8|1302.14|1298.14|1302.34|1298.34|1301.3|1297.3|33
1620894750000|2021-05-13 08:32:30|1302.18|1298.18|1303.62|1299.62|1304.11|1300.11|1302.16|1298.16|34
1620894760000|2021-05-13 08:32:40|1303.13|1299.13|1303.79|1299.79|1304.16|1300.16|1302.99|1298.99|37
1620894770000|2021-05-13 08:32:50|1303.76|1299.76|1302.96|1298.96|1303.76|1299.76|1302.96|1298.96|38
1620894780000|2021-05-13 08:33:00|1302.88|1298.88|1303.94|1299.94|1304.66|1300.66|1302.82|1298.82|32
1620894790000|2021-05-13 08:33:10|1303.72|1299.72|1309.21|1305.21|1309.61|1305.61|1303.72|1299.72|33
1620894800000|2021-05-13 08:33:20|1309.61|1305.61|1310.55|1306.55|1310.55|1306.55|1308.58|1304.58|27
1620894810000|2021-05-13 08:33:30|1310.88|1306.88|1315.11|1311.11|1315.54|1311.54|1310.88|1306.88|34
1620894820000|2021-05-13 08:33:40|1315.09|1311.09|1315.47|1311.47|1315.5|1311.5|1314.29|1310.29|34
1620894830000|2021-05-13 08:33:50|1315.39|1311.39|1314.14|1310.14|1315.39|1311.39|1314.14|1310.14|34
1620894840000|2021-05-13 08:34:00|1314.04|1310.04|1314.76|1310.76|1315.14|1311.14|1313.83|1309.83|34
1620894850000|2021-05-13 08:34:10|1315.14|1311.14|1317.04|1313.04|1317.16|1313.16|1315.14|1311.14|35
1620894860000|2021-05-13 08:34:20|1316.62|1312.62|1315.15|1311.15|1316.63|1312.63|1315.15|1311.15|31
1620894870000|2021-05-13 08:34:30|1315.07|1311.07|1314.93|1310.93|1315.44|1311.44|1314.21|1310.21|37
1620894880000|2021-05-13 08:34:40|1315.1|1311.1|1313.96|1309.96|1315.1|1311.1|1313.96|1309.96|35
1620894890000|2021-05-13 08:34:50|1313.87|1309.87|1311.22|1307.22|1313.87|1309.87|1310.95|1306.95|33
1620894900000|2021-05-13 08:35:00|1311.2|1307.2|1309.61|1305.61|1311.2|1307.2|1309.23|1305.23|36
1620894910000|2021-05-13 08:35:10|1309.6|1305.6|1307.85|1303.85|1309.77|1305.77|1307.67|1303.67|32
1620894920000|2021-05-13 08:35:20|1308.09|1304.09|1306.66|1302.66|1308.12|1304.12|1306.66|1302.66|34
1620894930000|2021-05-13 08:35:30|1306.5|1302.5|1306.74|1302.74|1306.86|1302.86|1306.06|1302.06|35
1620894940000|2021-05-13 08:35:40|1306.49|1302.49|1307.69|1303.69|1308.2|1304.2|1306.4|1302.4|36
1620894950000|2021-05-13 08:35:50|1307.63|1303.63|1306.79|1302.79|1307.89|1303.89|1306.7|1302.7|34
1620894960000|2021-05-13 08:36:00|1306.78|1302.78|1307.72|1303.72|1308.01|1304.01|1306.71|1302.71|35
1620894970000|2021-05-13 08:36:10|1307.77|1303.77|1307.84|1303.84|1308.51|1304.51|1307.63|1303.63|32
1620894980000|2021-05-13 08:36:20|1307.65|1303.65|1307.74|1303.74|1307.96|1303.96|1307.6|1303.6|33
1620894990000|2021-05-13 08:36:30|1307.75|1303.75|1308.55|1304.55|1308.63|1304.63|1307.75|1303.75|32
1620895000000|2021-05-13 08:36:40|1308.51|1304.51|1308.47|1304.47|1309.08|1305.08|1308.41|1304.41|32
1620895010000|2021-05-13 08:36:50|1308.35|1304.35|1307.05|1303.05|1308.35|1304.35|1306.59|1302.59|38
1620895020000|2021-05-13 08:37:00|1307.02|1303.02|1308.75|1304.75|1308.75|1304.75|1306.97|1302.97|32
1620895030000|2021-05-13 08:37:10|1308.6|1304.6|1307.99|1303.99|1308.76|1304.76|1307.55|1303.55|31
1620895040000|2021-05-13 08:37:20|1308.03|1304.03|1308.18|1304.18|1308.48|1304.48|1307.65|1303.65|33
1620895050000|2021-05-13 08:37:30|1308.07|1304.07|1309.4|1305.4|1309.52|1305.52|1307.92|1303.92|32
1620895060000|2021-05-13 08:37:40|1309.8|1305.8|1310.61|1306.61|1310.95|1306.95|1309.8|1305.8|35
1620895070000|2021-05-13 08:37:50|1310.87|1306.87|1310.87|1306.87|1310.96|1306.96|1310.3|1306.3|30
1620895080000|2021-05-13 08:38:00|1310.72|1306.72|1311.19|1307.19|1311.22|1307.22|1310.49|1306.49|31
1620895090000|2021-05-13 08:38:10|1311.18|1307.18|1310.97|1306.97|1311.24|1307.24|1310.71|1306.71|36
1620895100000|2021-05-13 08:38:20|1311|1307|1310.95|1306.95|1311.19|1307.19|1310.86|1306.86|26
1620895110000|2021-05-13 08:38:30|1310.99|1306.99|1310.91|1306.91|1311.41|1307.41|1310.88|1306.88|29
1620895120000|2021-05-13 08:38:40|1310.92|1306.92|1310.98|1306.98|1310.99|1306.99|1310.55|1306.55|29
1620895130000|2021-05-13 08:38:50|1310.99|1306.99|1310.62|1306.62|1311.41|1307.41|1310.62|1306.62|31
1620895140000|2021-05-13 08:39:00|1310.61|1306.61|1310.87|1306.87|1310.87|1306.87|1310.61|1306.61|20
1620895150000|2021-05-13 08:39:10|1310.85|1306.85|1310.76|1306.76|1310.89|1306.89|1310.72|1306.72|21
1620895160000|2021-05-13 08:39:20|1310.72|1306.72|1310.25|1306.25|1310.75|1306.75|1310.25|1306.25|30
1620895170000|2021-05-13 08:39:30|1310.21|1306.21|1309.78|1305.78|1310.29|1306.29|1309.78|1305.78|34
1620895180000|2021-05-13 08:39:40|1309.68|1305.68|1308.56|1304.56|1309.68|1305.68|1308.53|1304.53|28
1620895190000|2021-05-13 08:39:50|1308.44|1304.44|1307.56|1303.56|1308.56|1304.56|1307.56|1303.56|14
1620895200000|2021-05-13 08:40:00|1307.49|1303.49|1307.75|1303.75|1307.75|1303.75|1307.25|1303.25|28
1620895210000|2021-05-13 08:40:10|1307.71|1303.71|1307.5|1303.5|1307.93|1303.93|1307.5|1303.5|23
1620895220000|2021-05-13 08:40:20|1307.49|1303.49|1307.29|1303.29|1307.49|1303.49|1307.24|1303.24|34
1620895230000|2021-05-13 08:40:30|1307.3|1303.3|1306.87|1302.87|1307.76|1303.76|1306.87|1302.87|31
1620895240000|2021-05-13 08:40:40|1306.86|1302.86|1306.34|1302.34|1306.86|1302.86|1306.15|1302.15|26
1620895250000|2021-05-13 08:40:50|1306.33|1302.33|1306.36|1302.36|1307.07|1303.07|1306.33|1302.33|33
1620895260000|2021-05-13 08:41:00|1306.32|1302.32|1304.8|1300.8|1306.51|1302.51|1304.8|1300.8|38
1620895270000|2021-05-13 08:41:10|1304.68|1300.68|1305.2|1301.2|1305.36|1301.36|1304.65|1300.65|32
1620895280000|2021-05-13 08:41:20|1305.23|1301.23|1303.57|1299.57|1305.44|1301.44|1303.57|1299.57|29
1620895290000|2021-05-13 08:41:30|1303.4|1299.4|1303.24|1299.24|1303.4|1299.4|1302.59|1298.59|37
1620895300000|2021-05-13 08:41:40|1303.27|1299.27|1303.02|1299.02|1303.34|1299.34|1302.58|1298.58|30
1620895310000|2021-05-13 08:41:50|1302.94|1298.94|1302.97|1298.97|1303.33|1299.33|1302.84|1298.84|29
1620895320000|2021-05-13 08:42:00|1302.98|1298.98|1304.58|1300.58|1304.64|1300.64|1302.98|1298.98|36
1620895330000|2021-05-13 08:42:10|1304.62|1300.62|1303.76|1299.76|1304.86|1300.86|1303.76|1299.76|31
1620895340000|2021-05-13 08:42:20|1303.74|1299.74|1302.78|1298.78|1303.75|1299.75|1302.78|1298.78|34
1620895350000|2021-05-13 08:42:30|1302.76|1298.76|1302.99|1298.99|1303.69|1299.69|1302.48|1298.48|39
1620895360000|2021-05-13 08:42:40|1302.98|1298.98|1302.45|1298.45|1303.01|1299.01|1302.45|1298.45|27
1620895370000|2021-05-13 08:42:50|1302.43|1298.43|1302.12|1298.12|1302.43|1298.43|1301.48|1297.48|34
1620895380000|2021-05-13 08:43:00|1301.94|1297.94|1300.54|1296.54|1301.94|1297.94|1300.45|1296.45|38
1620895390000|2021-05-13 08:43:10|1300.53|1296.53|1301.72|1297.72|1301.72|1297.72|1300.32|1296.32|27
1620895400000|2021-05-13 08:43:20|1300.8|1296.8|1300.28|1296.28|1301.34|1297.34|1300.27|1296.27|29
1620895410000|2021-05-13 08:43:30|1300.3|1296.3|1298.24|1294.24|1300.54|1296.54|1298.21|1294.21|26
1620895420000|2021-05-13 08:43:40|1298.25|1294.25|1298.33|1294.33|1298.51|1294.51|1298.24|1294.24|35
1620895430000|2021-05-13 08:43:50|1298.34|1294.34|1297.43|1293.43|1298.71|1294.71|1297.37|1293.37|33
1620895440000|2021-05-13 08:44:00|1297.42|1293.42|1300.01|1296.01|1300.07|1296.07|1297.39|1293.39|38
1620895450000|2021-05-13 08:44:10|1299.92|1295.92|1298.27|1294.27|1300.17|1296.17|1298.16|1294.16|32
1620895460000|2021-05-13 08:44:20|1298.28|1294.28|1298.34|1294.34|1299.34|1295.34|1297.89|1293.89|34
1620895470000|2021-05-13 08:44:30|1298.35|1294.35|1297.6|1293.6|1298.35|1294.35|1297.6|1293.6|30
1620895480000|2021-05-13 08:44:40|1297.63|1293.63|1296.69|1292.69|1297.63|1293.63|1296.57|1292.57|33
1620895490000|2021-05-13 08:44:50|1296.76|1292.76|1295.83|1291.83|1296.81|1292.81|1295.78|1291.78|36
1620895500000|2021-05-13 08:45:00|1295.81|1291.81|1296.13|1292.13|1296.22|1292.22|1295.81|1291.81|32
1620895510000|2021-05-13 08:45:10|1296.35|1292.35|1296.34|1292.34|1298.11|1294.11|1296.18|1292.18|37
1620895520000|2021-05-13 08:45:20|1296.27|1292.27|1295.21|1291.21|1296.27|1292.27|1295.19|1291.19|31
1620895530000|2021-05-13 08:45:30|1295.15|1291.15|1294.63|1290.63|1295.34|1291.34|1294.39|1290.39|30
1620895540000|2021-05-13 08:45:40|1294.36|1290.36|1293.65|1289.65|1294.8|1290.8|1293.65|1289.65|36
1620895550000|2021-05-13 08:45:50|1293.78|1289.78|1291.77|1287.77|1293.8|1289.8|1291.33|1287.33|37
1620895560000|2021-05-13 08:46:00|1291.72|1287.72|1289.62|1285.62|1291.72|1287.72|1289.59|1285.59|35
1620895570000|2021-05-13 08:46:10|1289.87|1285.87|1291.54|1287.54|1292.16|1288.16|1289.24|1285.24|33
1620895580000|2021-05-13 08:46:20|1291.55|1287.55|1291.11|1287.11|1291.89|1287.89|1290.96|1286.96|34
1620895590000|2021-05-13 08:46:30|1290.98|1286.98|1291.18|1287.18|1291.63|1287.63|1290.81|1286.81|37
1620895600000|2021-05-13 08:46:40|1291.26|1287.26|1291.13|1287.13|1291.89|1287.89|1291.13|1287.13|38
1620895610000|2021-05-13 08:46:50|1291.14|1287.14|1290.52|1286.52|1291.79|1287.79|1290.52|1286.52|35
1620895620000|2021-05-13 08:47:00|1290.43|1286.43|1290.28|1286.28|1290.47|1286.47|1289.8|1285.8|39
1620895630000|2021-05-13 08:47:10|1290.38|1286.38|1291.91|1287.91|1291.91|1287.91|1290.29|1286.29|36
1620895640000|2021-05-13 08:47:20|1291.97|1287.97|1293.93|1289.93|1294.15|1290.15|1291.97|1287.97|35
1620895650000|2021-05-13 08:47:30|1294.05|1290.05|1295.02|1291.02|1295.02|1291.02|1293.87|1289.87|33
1620895660000|2021-05-13 08:47:40|1295.09|1291.09|1296.77|1292.77|1297.42|1293.42|1294.82|1290.82|34
1620895670000|2021-05-13 08:47:50|1296.93|1292.93|1296.61|1292.61|1297.62|1293.62|1296.61|1292.61|28
1620895680000|2021-05-13 08:48:00|1296.59|1292.59|1295.19|1291.19|1296.6|1292.6|1294.75|1290.75|37
1620895690000|2021-05-13 08:48:10|1295.27|1291.27|1295.45|1291.45|1296.18|1292.18|1295.27|1291.27|33
1620895700000|2021-05-13 08:48:20|1295.5|1291.5|1295.25|1291.25|1295.92|1291.92|1295.25|1291.25|32
1620895710000|2021-05-13 08:48:30|1295.3|1291.3|1292.96|1288.96|1295.63|1291.63|1292.96|1288.96|35
1620895720000|2021-05-13 08:48:40|1292.92|1288.92|1292.23|1288.23|1293.44|1289.44|1292.23|1288.23|35
1620895730000|2021-05-13 08:48:50|1292.1|1288.1|1291.47|1287.47|1292.27|1288.27|1290.58|1286.58|32
1620895740000|2021-05-13 08:49:00|1291.54|1287.54|1291.9|1287.9|1292.29|1288.29|1291.3|1287.3|36
1620895750000|2021-05-13 08:49:10|1291.93|1287.93|1292.82|1288.82|1292.92|1288.92|1291.48|1287.48|38
1620895760000|2021-05-13 08:49:20|1293.02|1289.02|1292.54|1288.54|1293.27|1289.27|1292.44|1288.44|39
1620895770000|2021-05-13 08:49:30|1292.53|1288.53|1292.14|1288.14|1292.91|1288.91|1292.13|1288.13|31
1620895780000|2021-05-13 08:49:40|1292.17|1288.17|1292.9|1288.9|1292.9|1288.9|1292.03|1288.03|22
1620895790000|2021-05-13 08:49:50|1292.91|1288.91|1294.83|1290.83|1294.83|1290.83|1292.19|1288.19|24
1620895800000|2021-05-13 08:50:00|1294.69|1290.69|1296.23|1292.23|1296.51|1292.51|1294.69|1290.69|28
1620895810000|2021-05-13 08:50:10|1296.45|1292.45|1298.7|1294.7|1298.7|1294.7|1296.45|1292.45|29
1620895820000|2021-05-13 08:50:20|1298.37|1294.37|1299.99|1295.99|1299.99|1295.99|1298.37|1294.37|20
1620895830000|2021-05-13 08:50:30|1300.35|1296.35|1301.05|1297.05|1301.06|1297.06|1299.44|1295.44|20
1620895840000|2021-05-13 08:50:40|1301.06|1297.06|1301.27|1297.27|1301.48|1297.48|1300.91|1296.91|29
1620895850000|2021-05-13 08:50:50|1301.29|1297.29|1301.33|1297.33|1301.54|1297.54|1300.98|1296.98|29
1620895860000|2021-05-13 08:51:00|1301.42|1297.42|1301.86|1297.86|1302.23|1298.23|1301.42|1297.42|36
1620895870000|2021-05-13 08:51:10|1301.89|1297.89|1302.24|1298.24|1302.39|1298.39|1301.89|1297.89|37
1620895880000|2021-05-13 08:51:20|1302.28|1298.28|1302.34|1298.34|1302.62|1298.62|1302.05|1298.05|32
1620895890000|2021-05-13 08:51:30|1302.3|1298.3|1302|1298|1302.49|1298.49|1301.78|1297.78|30
1620895900000|2021-05-13 08:51:40|1301.99|1297.99|1301.46|1297.46|1302.28|1298.28|1301.43|1297.43|34
1620895910000|2021-05-13 08:51:50|1301.4|1297.4|1299.07|1295.07|1301.41|1297.41|1299.07|1295.07|39
1620895920000|2021-05-13 08:52:00|1298.73|1294.73|1296.91|1292.91|1298.73|1294.73|1296.91|1292.91|37
1620895930000|2021-05-13 08:52:10|1296.87|1292.87|1295.75|1291.75|1296.87|1292.87|1295.59|1291.59|32
1620895940000|2021-05-13 08:52:20|1295.67|1291.67|1293.89|1289.89|1295.87|1291.87|1293.89|1289.89|36
1620895950000|2021-05-13 08:52:30|1293.78|1289.78|1290.69|1286.69|1293.94|1289.94|1290.69|1286.69|32
1620895960000|2021-05-13 08:52:40|1290.63|1286.63|1291|1287|1292.55|1288.55|1289.78|1285.78|38
1620895970000|2021-05-13 08:52:50|1290.99|1286.99|1289.88|1285.88|1291.35|1287.35|1289.81|1285.81|34
1620895980000|2021-05-13 08:53:00|1289.91|1285.91|1286.56|1282.56|1290.38|1286.38|1286.56|1282.56|35
1620895990000|2021-05-13 08:53:10|1286.58|1282.58|1288.4|1284.4|1288.4|1284.4|1285.77|1281.77|39
1620896000000|2021-05-13 08:53:20|1288.27|1284.27|1289.33|1285.33|1289.33|1285.33|1287.59|1283.59|36
1620896010000|2021-05-13 08:53:30|1289.34|1285.34|1287.23|1283.23|1289.34|1285.34|1286.87|1282.87|38
1620896020000|2021-05-13 08:53:40|1287.24|1283.24|1287.25|1283.25|1287.39|1283.39|1286.74|1282.74|34
1620896030000|2021-05-13 08:53:50|1287.37|1283.37|1286.71|1282.71|1287.78|1283.78|1286.71|1282.71|39
1620896040000|2021-05-13 08:54:00|1286.55|1282.55|1288.09|1284.09|1288.34|1284.34|1286.29|1282.29|36
1620896050000|2021-05-13 08:54:10|1288.03|1284.03|1290.47|1286.47|1290.54|1286.54|1287.97|1283.97|33
1620896060000|2021-05-13 08:54:20|1290.56|1286.56|1288.26|1284.26|1290.56|1286.56|1288.21|1284.21|34
1620896070000|2021-05-13 08:54:30|1288.14|1284.14|1285.99|1281.99|1288.14|1284.14|1285.99|1281.99|38
1620896080000|2021-05-13 08:54:40|1285.93|1281.93|1285.36|1281.36|1285.93|1281.93|1284.55|1280.55|39
1620896090000|2021-05-13 08:54:50|1285.41|1281.41|1284.38|1280.38|1285.5|1281.5|1284.36|1280.36|34
1620896100000|2021-05-13 08:55:00|1284.47|1280.47|1286.04|1282.04|1286.07|1282.07|1283.06|1279.06|38
1620896110000|2021-05-13 08:55:10|1286.25|1282.25|1285.79|1281.79|1287.46|1283.46|1285.79|1281.79|37
1620896120000|2021-05-13 08:55:20|1285.71|1281.71|1287.38|1283.38|1287.8|1283.8|1285.53|1281.53|33
1620896130000|2021-05-13 08:55:30|1287.43|1283.43|1286.58|1282.58|1287.44|1283.44|1286.4|1282.4|35
1620896140000|2021-05-13 08:55:40|1286.51|1282.51|1283.72|1279.72|1286.75|1282.75|1283.72|1279.72|36
1620896150000|2021-05-13 08:55:50|1283.28|1279.28|1284.18|1280.18|1284.18|1280.18|1283.17|1279.17|34
1620896160000|2021-05-13 08:56:00|1284.83|1280.83|1287.12|1283.12|1287.12|1283.12|1284.14|1280.14|38
1620896170000|2021-05-13 08:56:10|1287.14|1283.14|1286.88|1282.88|1287.3|1283.3|1286.47|1282.47|33
1620896180000|2021-05-13 08:56:20|1286.97|1282.97|1286.75|1282.75|1287.33|1283.33|1286.43|1282.43|34
1620896190000|2021-05-13 08:56:30|1286.83|1282.83|1284.9|1280.9|1287.48|1283.48|1284.51|1280.51|34
1620896200000|2021-05-13 08:56:40|1284.91|1280.91|1282.97|1278.97|1285.59|1281.59|1282.97|1278.97|33
1620896210000|2021-05-13 08:56:50|1282.98|1278.98|1281.58|1277.58|1283.26|1279.26|1281.33|1277.33|36
1620896220000|2021-05-13 08:57:00|1281.43|1277.43|1283.18|1279.18|1283.45|1279.45|1281.43|1277.43|32
1620896230000|2021-05-13 08:57:10|1283.17|1279.17|1283.58|1279.58|1283.66|1279.66|1282.4|1278.4|36
1620896240000|2021-05-13 08:57:20|1283.66|1279.66|1281.85|1277.85|1284.37|1280.37|1281.85|1277.85|33
1620896250000|2021-05-13 08:57:30|1281.73|1277.73|1281.3|1277.3|1282.03|1278.03|1281.3|1277.3|35
1620896260000|2021-05-13 08:57:40|1281.11|1277.11|1281.57|1277.57|1281.6|1277.6|1280.93|1276.93|31
1620896270000|2021-05-13 08:57:50|1281.53|1277.53|1281.03|1277.03|1281.53|1277.53|1280.84|1276.84|30
1620896280000|2021-05-13 08:58:00|1281.19|1277.19|1283.4|1279.4|1283.78|1279.78|1281.19|1277.19|38
1620896290000|2021-05-13 08:58:10|1283.33|1279.33|1283.45|1279.45|1284.45|1280.45|1283.25|1279.25|35
1620896300000|2021-05-13 08:58:20|1283.26|1279.26|1283.39|1279.39|1283.87|1279.87|1282.99|1278.99|36
1620896310000|2021-05-13 08:58:30|1283.4|1279.4|1283.49|1279.49|1283.49|1279.49|1282.68|1278.68|39
1620896320000|2021-05-13 08:58:40|1283.59|1279.59|1285.84|1281.84|1285.87|1281.87|1283.57|1279.57|38
1620896330000|2021-05-13 08:58:50|1285.74|1281.74|1284.42|1280.42|1285.86|1281.86|1283.73|1279.73|38
1620896340000|2021-05-13 08:59:00|1284.35|1280.35|1285.67|1281.67|1285.9|1281.9|1284.33|1280.33|39
1620896350000|2021-05-13 08:59:10|1285.68|1281.68|1284.83|1280.83|1286.11|1282.11|1284.83|1280.83|34
1620896360000|2021-05-13 08:59:20|1284.8|1280.8|1284.53|1280.53|1285.03|1281.03|1284.43|1280.43|34
1620896370000|2021-05-13 08:59:30|1284.52|1280.52|1283.38|1279.38|1284.52|1280.52|1283.38|1279.38|26
1620896380000|2021-05-13 08:59:40|1283.35|1279.35|1283.37|1279.37|1283.75|1279.75|1282.65|1278.65|31
1620896390000|2021-05-13 08:59:50|1283.38|1279.38|1283.36|1279.36|1283.76|1279.76|1283.35|1279.35|30
1620896400000|2021-05-13 09:00:00|1283.32|1279.32|1285.06|1281.06|1285.19|1281.19|1283.25|1279.25|38
1620896410000|2021-05-13 09:00:10|1284.91|1280.91|1284.69|1280.69|1284.98|1280.98|1284.62|1280.62|26
1620896420000|2021-05-13 09:00:20|1286.21|1282.21|1289.32|1285.32|1289.32|1285.32|1285.97|1281.97|33
1620896430000|2021-05-13 09:00:30|1289.31|1285.31|1290.13|1286.13|1290.13|1286.13|1288.51|1284.51|35
1620896440000|2021-05-13 09:00:40|1290.14|1286.14|1292.09|1288.09|1292.09|1288.09|1290.14|1286.14|33
1620896450000|2021-05-13 09:00:50|1292.11|1288.11|1292.29|1288.29|1292.3|1288.3|1291.45|1287.45|37
1620896460000|2021-05-13 09:01:00|1292.31|1288.31|1292.21|1288.21|1292.65|1288.65|1292.11|1288.11|28
1620896470000|2021-05-13 09:01:10|1291.83|1287.83|1289.62|1285.62|1291.83|1287.83|1289.51|1285.51|38
1620896480000|2021-05-13 09:01:20|1289.53|1285.53|1291.13|1287.13|1291.25|1287.25|1289.53|1285.53|32
1620896490000|2021-05-13 09:01:30|1291.11|1287.11|1291.89|1287.89|1292.43|1288.43|1291.11|1287.11|35
1620896500000|2021-05-13 09:01:40|1291.83|1287.83|1291.33|1287.33|1292.31|1288.31|1291.33|1287.33|33
1620896510000|2021-05-13 09:01:50|1291.32|1287.32|1294.22|1290.22|1294.8|1290.8|1290.57|1286.57|32
1620896520000|2021-05-13 09:02:00|1294.23|1290.23|1296.08|1292.08|1296.35|1292.35|1294.23|1290.23|37
1620896530000|2021-05-13 09:02:10|1296.11|1292.11|1297.7|1293.7|1298.63|1294.63|1296.11|1292.11|31
1620896540000|2021-05-13 09:02:20|1297.81|1293.81|1297.71|1293.71|1298.24|1294.24|1296.29|1292.29|32
1620896550000|2021-05-13 09:02:30|1297.43|1293.43|1298.34|1294.34|1298.34|1294.34|1297.4|1293.4|30
1620896560000|2021-05-13 09:02:40|1298.39|1294.39|1297.88|1293.88|1298.69|1294.69|1297.72|1293.72|34
1620896570000|2021-05-13 09:02:50|1297.83|1293.83|1297.03|1293.03|1298.26|1294.26|1297.02|1293.02|33
1620896580000|2021-05-13 09:03:00|1297.05|1293.05|1299.13|1295.13|1299.13|1295.13|1296.93|1292.93|34
1620896590000|2021-05-13 09:03:10|1298.98|1294.98|1298.97|1294.97|1299.18|1295.18|1298.16|1294.16|36
1620896600000|2021-05-13 09:03:20|1298.94|1294.94|1300.6|1296.6|1300.97|1296.97|1298.92|1294.92|35
1620896610000|2021-05-13 09:03:30|1300.64|1296.64|1301.28|1297.28|1301.69|1297.69|1300.22|1296.22|36
1620896620000|2021-05-13 09:03:40|1301.26|1297.26|1301.26|1297.26|1301.85|1297.85|1301.26|1297.26|35
1620896630000|2021-05-13 09:03:50|1301.21|1297.21|1301.69|1297.69|1301.89|1297.89|1301.18|1297.18|37
1620896640000|2021-05-13 09:04:00|1301.94|1297.94|1299.58|1295.58|1301.95|1297.95|1299.56|1295.56|33
1620896650000|2021-05-13 09:04:10|1299.48|1295.48|1299.06|1295.06|1299.51|1295.51|1298.48|1294.48|29
1620896660000|2021-05-13 09:04:20|1298.85|1294.85|1298.64|1294.64|1299.41|1295.41|1298.64|1294.64|32
1620896670000|2021-05-13 09:04:30|1298.62|1294.62|1296.87|1292.87|1298.62|1294.62|1296.68|1292.68|37
1620896680000|2021-05-13 09:04:40|1296.94|1292.94|1296.93|1292.93|1297.31|1293.31|1296.44|1292.44|36
1620896690000|2021-05-13 09:04:50|1296.88|1292.88|1296.81|1292.81|1297.15|1293.15|1296.77|1292.77|33
1620896700000|2021-05-13 09:05:00|1296.8|1292.8|1297.99|1293.99|1297.99|1293.99|1296.77|1292.77|30
1620896710000|2021-05-13 09:05:10|1298.09|1294.09|1297.82|1293.82|1298.39|1294.39|1297.82|1293.82|32
1620896720000|2021-05-13 09:05:20|1297.58|1293.58|1297.48|1293.48|1297.65|1293.65|1297.09|1293.09|33
1620896730000|2021-05-13 09:05:30|1297.51|1293.51|1298.06|1294.06|1298.14|1294.14|1297.33|1293.33|24
1620896740000|2021-05-13 09:05:40|1297.93|1293.93|1296.32|1292.32|1297.93|1293.93|1296.32|1292.32|32
1620896750000|2021-05-13 09:05:50|1296.34|1292.34|1296.53|1292.53|1296.82|1292.82|1296.07|1292.07|34
1620896760000|2021-05-13 09:06:00|1296.57|1292.57|1296.33|1292.33|1296.73|1292.73|1296.02|1292.02|34
1620896770000|2021-05-13 09:06:10|1296.32|1292.32|1297.84|1293.84|1297.96|1293.96|1296.32|1292.32|29
1620896780000|2021-05-13 09:06:20|1297.86|1293.86|1297.63|1293.63|1297.95|1293.95|1297.26|1293.26|27
1620896790000|2021-05-13 09:06:30|1297.7|1293.7|1295.28|1291.28|1297.7|1293.7|1295.28|1291.28|31
1620896800000|2021-05-13 09:06:40|1295.06|1291.06|1294.29|1290.29|1295.06|1291.06|1292.99|1288.99|33
1620896810000|2021-05-13 09:06:50|1295.01|1291.01|1294.76|1290.76|1297.08|1293.08|1294.76|1290.76|35
1620896820000|2021-05-13 09:07:00|1294.72|1290.72|1293.1|1289.1|1295.47|1291.47|1293.1|1289.1|37
1620896830000|2021-05-13 09:07:10|1293.18|1289.18|1293.44|1289.44|1293.48|1289.48|1292.76|1288.76|31
1620896840000|2021-05-13 09:07:20|1293.3|1289.3|1291.08|1287.08|1293.3|1289.3|1291.04|1287.04|33
1620896850000|2021-05-13 09:07:30|1291.2|1287.2|1289.65|1285.65|1291.25|1287.25|1289.65|1285.65|33
1620896860000|2021-05-13 09:07:40|1289.64|1285.64|1287.52|1283.52|1289.64|1285.64|1287.45|1283.45|34
1620896870000|2021-05-13 09:07:50|1287.36|1283.36|1286.98|1282.98|1288.85|1284.85|1286.89|1282.89|37
1620896880000|2021-05-13 09:08:00|1286.92|1282.92|1285.69|1281.69|1287.48|1283.48|1285.69|1281.69|38
1620896890000|2021-05-13 09:08:10|1285.59|1281.59|1287.22|1283.22|1287.32|1283.32|1285.47|1281.47|37
1620896900000|2021-05-13 09:08:20|1287.11|1283.11|1289|1285|1289|1285|1286.99|1282.99|39
1620896910000|2021-05-13 09:08:30|1289.01|1285.01|1289.22|1285.22|1290.17|1286.17|1288.78|1284.78|38
1620896920000|2021-05-13 09:08:40|1289.28|1285.28|1288.09|1284.09|1289.5|1285.5|1288.05|1284.05|33
1620896930000|2021-05-13 09:08:50|1288.13|1284.13|1288.15|1284.15|1288.39|1284.39|1287.96|1283.96|27
1620896940000|2021-05-13 09:09:00|1288.12|1284.12|1290.35|1286.35|1290.35|1286.35|1288.07|1284.07|33
1620896950000|2021-05-13 09:09:10|1290.48|1286.48|1290.55|1286.55|1291.19|1287.19|1290.42|1286.42|34
1620896960000|2021-05-13 09:09:20|1290.3|1286.3|1288.31|1284.31|1290.3|1286.3|1288.31|1284.31|39
1620896970000|2021-05-13 09:09:30|1288.24|1284.24|1285.68|1281.68|1288.24|1284.24|1285.53|1281.53|32
1620896980000|2021-05-13 09:09:40|1285.7|1281.7|1284.85|1280.85|1286.14|1282.14|1284.83|1280.83|34
1620896990000|2021-05-13 09:09:50|1285.03|1281.03|1287.81|1283.81|1289.07|1285.07|1284.98|1280.98|39
1620897000000|2021-05-13 09:10:00|1287.7|1283.7|1287.38|1283.38|1288.2|1284.2|1286.73|1282.73|40
1620897010000|2021-05-13 09:10:10|1287.26|1283.26|1283.46|1279.46|1287.26|1283.26|1283.4|1279.4|39
1620897020000|2021-05-13 09:10:20|1283.42|1279.42|1284.04|1280.04|1284.14|1280.14|1282.38|1278.38|39
1620897030000|2021-05-13 09:10:30|1284.05|1280.05|1284.17|1280.17|1284.17|1280.17|1282.75|1278.75|39
1620897040000|2021-05-13 09:10:40|1284.21|1280.21|1283.9|1279.9|1284.37|1280.37|1283.62|1279.62|32
1620897050000|2021-05-13 09:10:50|1283.78|1279.78|1282.48|1278.48|1283.78|1279.78|1282.19|1278.19|32
1620897060000|2021-05-13 09:11:00|1282.4|1278.4|1282.12|1278.12|1282.4|1278.4|1281.3|1277.3|35
1620897070000|2021-05-13 09:11:10|1282.16|1278.16|1281.84|1277.84|1282.82|1278.82|1281.84|1277.84|32
1620897080000|2021-05-13 09:11:20|1281.8|1277.8|1282.06|1278.06|1282.06|1278.06|1281.05|1277.05|36
1620897090000|2021-05-13 09:11:30|1282|1278|1281.98|1277.98|1282.03|1278.03|1280.65|1276.65|33
1620897100000|2021-05-13 09:11:40|1282.06|1278.06|1281.32|1277.32|1282.06|1278.06|1281.05|1277.05|33
1620897110000|2021-05-13 09:11:50|1281.37|1277.37|1282.8|1278.8|1282.9|1278.9|1281.18|1277.18|39
1620897120000|2021-05-13 09:12:00|1282.74|1278.74|1286.42|1282.42|1286.84|1282.84|1282.74|1278.74|36
1620897130000|2021-05-13 09:12:10|1286.45|1282.45|1285.57|1281.57|1286.67|1282.67|1285.57|1281.57|39
1620897140000|2021-05-13 09:12:20|1285.55|1281.55|1283.4|1279.4|1285.6|1281.6|1283.4|1279.4|35
1620897150000|2021-05-13 09:12:30|1283.45|1279.45|1280.49|1276.49|1283.45|1279.45|1280.49|1276.49|36
1620897160000|2021-05-13 09:12:40|1280.27|1276.27|1281.35|1277.35|1281.45|1277.45|1280.27|1276.27|37
1620897170000|2021-05-13 09:12:50|1280.96|1276.96|1280.55|1276.55|1281.17|1277.17|1279.69|1275.69|26
1620897180000|2021-05-13 09:13:00|1280.17|1276.17|1277.57|1273.57|1280.33|1276.33|1276.58|1272.58|35
1620897190000|2021-05-13 09:13:10|1278.02|1274.02|1276.84|1272.84|1278.12|1274.12|1276.46|1272.46|33
1620897200000|2021-05-13 09:13:20|1276.81|1272.81|1275.87|1271.87|1276.98|1272.98|1275.64|1271.64|33
1620897210000|2021-05-13 09:13:30|1275.9|1271.9|1276.42|1272.42|1277.38|1273.38|1275.8|1271.8|33
1620897220000|2021-05-13 09:13:40|1276.27|1272.27|1276.03|1272.03|1276.27|1272.27|1275.56|1271.56|38
1620897230000|2021-05-13 09:13:50|1276.12|1272.12|1274.22|1270.22|1276.12|1272.12|1274.09|1270.09|37
1620897240000|2021-05-13 09:14:00|1274.31|1270.31|1275.04|1271.04|1276.2|1272.2|1274.03|1270.03|32
1620897250000|2021-05-13 09:14:10|1275.11|1271.11|1274.87|1270.87|1275.36|1271.36|1274.3|1270.3|34
1620897260000|2021-05-13 09:14:20|1274.81|1270.81|1273.97|1269.97|1274.86|1270.86|1273.97|1269.97|34
1620897270000|2021-05-13 09:14:30|1273.98|1269.98|1273.11|1269.11|1274.38|1270.38|1273.11|1269.11|35
1620897280000|2021-05-13 09:14:40|1273.12|1269.12|1265.98|1261.98|1273.34|1269.34|1265.56|1261.56|40
1620897290000|2021-05-13 09:14:50|1266.02|1262.02|1266.32|1262.32|1268.37|1264.37|1265.05|1261.05|34
1620897300000|2021-05-13 09:15:00|1265.29|1261.29|1268.88|1264.88|1268.88|1264.88|1265.09|1261.09|38
1620897310000|2021-05-13 09:15:10|1269.05|1265.05|1266.66|1262.66|1270.07|1266.07|1265.48|1261.48|38
1620897320000|2021-05-13 09:15:20|1266.71|1262.71|1271.6|1267.6|1271.96|1267.96|1266.7|1262.7|36
1620897330000|2021-05-13 09:15:30|1271.68|1267.68|1271.61|1267.61|1271.73|1267.73|1269.52|1265.52|38
1620897340000|2021-05-13 09:15:40|1271.62|1267.62|1274.02|1270.02|1274.39|1270.39|1271.45|1267.45|36
1620897350000|2021-05-13 09:15:50|1273.35|1269.35|1276.22|1272.22|1276.37|1272.37|1273.35|1269.35|37
1620897360000|2021-05-13 09:16:00|1276.03|1272.03|1277.7|1273.7|1277.76|1273.76|1275.97|1271.97|29
1620897370000|2021-05-13 09:16:10|1277.63|1273.63|1275.6|1271.6|1277.91|1273.91|1274.84|1270.84|32
1620897380000|2021-05-13 09:16:20|1275.55|1271.55|1276.71|1272.71|1276.84|1272.84|1275.55|1271.55|30
1620897390000|2021-05-13 09:16:30|1276.79|1272.79|1271.94|1267.94|1276.83|1272.83|1271.94|1267.94|33
1620897400000|2021-05-13 09:16:40|1271.79|1267.79|1274.06|1270.06|1274.1|1270.1|1271.31|1267.31|37
1620897410000|2021-05-13 09:16:50|1273.33|1269.33|1273.33|1269.33|1274.06|1270.06|1273.01|1269.01|34
1620897420000|2021-05-13 09:17:00|1273.29|1269.29|1271.31|1267.31|1273.3|1269.3|1271.31|1267.31|38
1620897430000|2021-05-13 09:17:10|1271.14|1267.14|1268.37|1264.37|1271.48|1267.48|1268.37|1264.37|39
1620897440000|2021-05-13 09:17:20|1268.29|1264.29|1268.7|1264.7|1270.87|1266.87|1268.29|1264.29|39
1620897450000|2021-05-13 09:17:30|1269.01|1265.01|1270.81|1266.81|1270.81|1266.81|1268.92|1264.92|37
1620897460000|2021-05-13 09:17:40|1270.79|1266.79|1270.66|1266.66|1272.39|1268.39|1270.66|1266.66|38
1620897470000|2021-05-13 09:17:50|1270.26|1266.26|1270.16|1266.16|1270.41|1266.41|1269.62|1265.62|37
1620897480000|2021-05-13 09:18:00|1270.41|1266.41|1268.3|1264.3|1270.41|1266.41|1268.3|1264.3|36
1620897490000|2021-05-13 09:18:10|1268.43|1264.43|1267.92|1263.92|1268.43|1264.43|1267.84|1263.84|37
1620897500000|2021-05-13 09:18:20|1267.88|1263.88|1268.9|1264.9|1268.91|1264.91|1267.87|1263.87|36
1620897510000|2021-05-13 09:18:30|1268.84|1264.84|1267.5|1263.5|1268.97|1264.97|1267.18|1263.18|38
1620897520000|2021-05-13 09:18:40|1267.11|1263.11|1266.89|1262.89|1267.33|1263.33|1266.08|1262.08|33
1620897530000|2021-05-13 09:18:50|1266.98|1262.98|1268.56|1264.56|1268.66|1264.66|1266.81|1262.81|38
1620897540000|2021-05-13 09:19:00|1268.48|1264.48|1270.87|1266.87|1271.03|1267.03|1268.48|1264.48|33
1620897550000|2021-05-13 09:19:10|1270.19|1266.19|1271.73|1267.73|1271.73|1267.73|1269.94|1265.94|24
1620897560000|2021-05-13 09:19:20|1271.95|1267.95|1273.45|1269.45|1273.45|1269.45|1271.45|1267.45|28
1620897570000|2021-05-13 09:19:30|1273.43|1269.43|1273.45|1269.45|1273.63|1269.63|1273.26|1269.26|29
1620897580000|2021-05-13 09:19:40|1273.52|1269.52|1274.17|1270.17|1274.17|1270.17|1272.89|1268.89|36
1620897590000|2021-05-13 09:19:50|1274.08|1270.08|1273.78|1269.78|1274.71|1270.71|1273.78|1269.78|39
1620897600000|2021-05-13 09:20:00|1273.76|1269.76|1272.99|1268.99|1273.97|1269.97|1272.96|1268.96|32
1620897610000|2021-05-13 09:20:10|1273|1269|1270.51|1266.51|1273.04|1269.04|1270.04|1266.04|32
1620897620000|2021-05-13 09:20:20|1270.57|1266.57|1269.94|1265.94|1270.58|1266.58|1269.88|1265.88|38
1620897630000|2021-05-13 09:20:30|1269.91|1265.91|1270.45|1266.45|1270.8|1266.8|1269.66|1265.66|36
1620897640000|2021-05-13 09:20:40|1270.32|1266.32|1266.85|1262.85|1270.32|1266.32|1266.85|1262.85|38
1620897650000|2021-05-13 09:20:50|1266.82|1262.82|1266.75|1262.75|1267.09|1263.09|1266.5|1262.5|34
1620897660000|2021-05-13 09:21:00|1266.57|1262.57|1268.78|1264.78|1268.83|1264.83|1266.57|1262.57|35
1620897670000|2021-05-13 09:21:10|1268.95|1264.95|1268.91|1264.91|1269.16|1265.16|1268.36|1264.36|39
1620897680000|2021-05-13 09:21:20|1268.93|1264.93|1268.67|1264.67|1269.36|1265.36|1268.67|1264.67|32
1620897690000|2021-05-13 09:21:30|1268.57|1264.57|1267.86|1263.86|1268.62|1264.62|1267.51|1263.51|36
1620897700000|2021-05-13 09:21:40|1267.84|1263.84|1267.59|1263.59|1267.84|1263.84|1267.35|1263.35|35
1620897710000|2021-05-13 09:21:50|1267.6|1263.6|1266.55|1262.55|1267.63|1263.63|1266.55|1262.55|30
1620897720000|2021-05-13 09:22:00|1266.12|1262.12|1266.71|1262.71|1267.13|1263.13|1266.05|1262.05|30
1620897730000|2021-05-13 09:22:10|1266.7|1262.7|1266.03|1262.03|1266.81|1262.81|1266.03|1262.03|24
1620897740000|2021-05-13 09:22:20|1265.92|1261.92|1266.62|1262.62|1266.65|1262.65|1265.38|1261.38|35
1620897750000|2021-05-13 09:22:30|1266.61|1262.61|1267.2|1263.2|1268.31|1264.31|1266.55|1262.55|37
1620897760000|2021-05-13 09:22:40|1267.14|1263.14|1266.36|1262.36|1267.14|1263.14|1265.99|1261.99|37
1620897770000|2021-05-13 09:22:50|1266.29|1262.29|1266.32|1262.32|1266.84|1262.84|1266.09|1262.09|35
1620897780000|2021-05-13 09:23:00|1266.54|1262.54|1266.12|1262.12|1266.77|1262.77|1266.03|1262.03|36
1620897790000|2021-05-13 09:23:10|1266.51|1262.51|1265.98|1261.98|1267.08|1263.08|1265.98|1261.98|38
1620897800000|2021-05-13 09:23:20|1266|1262|1263.49|1259.49|1266|1262|1263.39|1259.39|37
1620897810000|2021-05-13 09:23:30|1263.48|1259.48|1263.5|1259.5|1264.31|1260.31|1263.31|1259.31|29
1620897820000|2021-05-13 09:23:40|1263.58|1259.58|1262.71|1258.71|1263.58|1259.58|1262.23|1258.23|36
1620897830000|2021-05-13 09:23:50|1262.31|1258.31|1261.98|1257.98|1262.73|1258.73|1261.94|1257.94|29
1620897840000|2021-05-13 09:24:00|1261.96|1257.96|1262.4|1258.4|1263.27|1259.27|1261.6|1257.6|33
1620897850000|2021-05-13 09:24:10|1262.34|1258.34|1261.27|1257.27|1262.65|1258.65|1261.2|1257.2|35
1620897860000|2021-05-13 09:24:20|1261.29|1257.29|1256.88|1252.88|1261.34|1257.34|1256.82|1252.82|31
1620897870000|2021-05-13 09:24:30|1257|1253|1254.26|1250.26|1257|1253|1254.23|1250.23|34
1620897880000|2021-05-13 09:24:40|1254.27|1250.27|1256.98|1252.98|1257.47|1253.47|1254.26|1250.26|35
1620897890000|2021-05-13 09:24:50|1256.95|1252.95|1256.11|1252.11|1256.95|1252.95|1255.58|1251.58|37
1620897900000|2021-05-13 09:25:00|1256.07|1252.07|1257.9|1253.9|1258.5|1254.5|1256.07|1252.07|38
1620897910000|2021-05-13 09:25:10|1258.03|1254.03|1260.89|1256.89|1260.89|1256.89|1258|1254|35
1620897920000|2021-05-13 09:25:20|1260.93|1256.93|1261.17|1257.17|1262.08|1258.08|1260.93|1256.93|32
1620897930000|2021-05-13 09:25:30|1260.97|1256.97|1259.07|1255.07|1260.97|1256.97|1258.65|1254.65|37
1620897940000|2021-05-13 09:25:40|1258.9|1254.9|1258.95|1254.95|1259.22|1255.22|1258.86|1254.86|31
1620897950000|2021-05-13 09:25:50|1258.9|1254.9|1257.61|1253.61|1259.1|1255.1|1257.61|1253.61|35
1620897960000|2021-05-13 09:26:00|1257.49|1253.49|1257.54|1253.54|1258.04|1254.04|1256.03|1252.03|38
1620897970000|2021-05-13 09:26:10|1257.97|1253.97|1258.44|1254.44|1258.81|1254.81|1257.48|1253.48|33
1620897980000|2021-05-13 09:26:20|1258.41|1254.41|1258.47|1254.47|1258.74|1254.74|1258.35|1254.35|31
1620897990000|2021-05-13 09:26:30|1258.6|1254.6|1259.74|1255.74|1261.12|1257.12|1258.53|1254.53|35
1620898000000|2021-05-13 09:26:40|1259.76|1255.76|1257.55|1253.55|1259.77|1255.77|1257.55|1253.55|33
1620898010000|2021-05-13 09:26:50|1257.51|1253.51|1256.77|1252.77|1257.51|1253.51|1256.53|1252.53|35
1620898020000|2021-05-13 09:27:00|1256.67|1252.67|1257.22|1253.22|1257.22|1253.22|1256.24|1252.24|34
1620898030000|2021-05-13 09:27:10|1257.26|1253.26|1256.23|1252.23|1257.32|1253.32|1256.23|1252.23|33
1620898040000|2021-05-13 09:27:20|1256.16|1252.16|1255.24|1251.24|1256.16|1252.16|1254.55|1250.55|36
1620898050000|2021-05-13 09:27:30|1255.21|1251.21|1254.82|1250.82|1255.33|1251.33|1254.27|1250.27|34
1620898060000|2021-05-13 09:27:40|1254.87|1250.87|1254.42|1250.42|1254.87|1250.87|1253.93|1249.93|32
1620898070000|2021-05-13 09:27:50|1254.4|1250.4|1254.07|1250.07|1254.62|1250.62|1253.98|1249.98|31
1620898080000|2021-05-13 09:28:00|1254.02|1250.02|1251.22|1247.22|1254.25|1250.25|1251.22|1247.22|28
1620898090000|2021-05-13 09:28:10|1251.59|1247.59|1249.48|1245.48|1251.85|1247.85|1249.48|1245.48|35
1620898100000|2021-05-13 09:28:20|1249.39|1245.39|1246.77|1242.77|1249.51|1245.51|1246.77|1242.77|34
1620898110000|2021-05-13 09:28:30|1246.78|1242.78|1250.41|1246.41|1250.41|1246.41|1246.73|1242.73|37
1620898120000|2021-05-13 09:28:40|1250.26|1246.26|1249.32|1245.32|1250.45|1246.45|1249.01|1245.01|36
1620898130000|2021-05-13 09:28:50|1248.98|1244.98|1248.9|1244.9|1249.72|1245.72|1248.84|1244.84|39
1620898140000|2021-05-13 09:29:00|1248.89|1244.89|1248.43|1244.43|1248.94|1244.94|1247.83|1243.83|35
1620898150000|2021-05-13 09:29:10|1248.47|1244.47|1246.65|1242.65|1248.64|1244.64|1246.51|1242.51|37
1620898160000|2021-05-13 09:29:20|1246.64|1242.64|1246.39|1242.39|1247.39|1243.39|1246.39|1242.39|38
1620898170000|2021-05-13 09:29:30|1246.38|1242.38|1245|1241|1246.39|1242.39|1244.92|1240.92|37
1620898180000|2021-05-13 09:29:40|1244.88|1240.88|1245.48|1241.48|1245.67|1241.67|1243.99|1239.99|32
1620898190000|2021-05-13 09:29:50|1245.46|1241.46|1244.38|1240.38|1245.46|1241.46|1244.22|1240.22|39
1620898200000|2021-05-13 09:30:00|1244.45|1240.45|1248.29|1244.29|1248.88|1244.88|1244.45|1240.45|35
1620898210000|2021-05-13 09:30:10|1248.31|1244.31|1248.95|1244.95|1249.33|1245.33|1248.31|1244.31|32
1620898220000|2021-05-13 09:30:20|1248.86|1244.86|1248.9|1244.9|1249.72|1245.72|1248.84|1244.84|23
1620898230000|2021-05-13 09:30:30|1248.91|1244.91|1250.15|1246.15|1250.15|1246.15|1248.9|1244.9|25
1620898240000|2021-05-13 09:30:40|1250.16|1246.16|1251.61|1247.61|1251.73|1247.73|1250.16|1246.16|34
1620898250000|2021-05-13 09:30:50|1250.99|1246.99|1249.03|1245.03|1251.26|1247.26|1248.9|1244.9|39
1620898260000|2021-05-13 09:31:00|1248.8|1244.8|1245.58|1241.58|1248.8|1244.8|1244.48|1240.48|38
1620898270000|2021-05-13 09:31:10|1245.62|1241.62|1245.87|1241.87|1247.18|1243.18|1244.63|1240.63|35
1620898280000|2021-05-13 09:31:20|1245.95|1241.95|1242.84|1238.84|1246.12|1242.12|1242.84|1238.84|37
1620898290000|2021-05-13 09:31:30|1242.11|1238.11|1242.85|1238.85|1243.78|1239.78|1241.46|1237.46|40
1620898300000|2021-05-13 09:31:40|1243.12|1239.12|1243.7|1239.7|1243.73|1239.73|1242.12|1238.12|39
1620898310000|2021-05-13 09:31:50|1243.74|1239.74|1244.36|1240.36|1244.95|1240.95|1243.74|1239.74|35
1620898320000|2021-05-13 09:32:00|1244.43|1240.43|1247.01|1243.01|1247.19|1243.19|1244.32|1240.32|35
1620898330000|2021-05-13 09:32:10|1247.02|1243.02|1248.04|1244.04|1249.36|1245.36|1246.99|1242.99|33
1620898340000|2021-05-13 09:32:20|1247.84|1243.84|1248.29|1244.29|1248.62|1244.62|1247.76|1243.76|28
1620898350000|2021-05-13 09:32:30|1248.33|1244.33|1248.51|1244.51|1248.79|1244.79|1248.02|1244.02|25
1620898360000|2021-05-13 09:32:40|1248.55|1244.55|1252.12|1248.12|1252.31|1248.31|1248.55|1244.55|27
1620898370000|2021-05-13 09:32:50|1252.13|1248.13|1253.26|1249.26|1253.81|1249.81|1251.96|1247.96|37
1620898380000|2021-05-13 09:33:00|1253.06|1249.06|1249.22|1245.22|1253.06|1249.06|1249.22|1245.22|32
1620898390000|2021-05-13 09:33:10|1249.2|1245.2|1249.29|1245.29|1249.65|1245.65|1248.61|1244.61|32
1620898400000|2021-05-13 09:33:20|1249.32|1245.32|1247.74|1243.74|1249.37|1245.37|1246.93|1242.93|38
1620898410000|2021-05-13 09:33:30|1247.68|1243.68|1247.46|1243.46|1248|1244|1247.31|1243.31|34
1620898420000|2021-05-13 09:33:40|1247.44|1243.44|1247.33|1243.33|1247.5|1243.5|1247.02|1243.02|30
1620898430000|2021-05-13 09:33:50|1247.41|1243.41|1248.67|1244.67|1248.67|1244.67|1247.38|1243.38|38
1620898440000|2021-05-13 09:34:00|1249.38|1245.38|1249.31|1245.31|1249.86|1245.86|1248.8|1244.8|34
1620898450000|2021-05-13 09:34:10|1249.34|1245.34|1253.12|1249.12|1253.12|1249.12|1249.11|1245.11|31
1620898460000|2021-05-13 09:34:20|1253.1|1249.1|1254|1250|1254.03|1250.03|1253.1|1249.1|15
1620898470000|2021-05-13 09:34:30|1253.99|1249.99|1255.34|1251.34|1255.7|1251.7|1250.03|1246.03|28
1620898480000|2021-05-13 09:34:40|1255.38|1251.38|1256.33|1252.33|1256.34|1252.34|1255.3|1251.3|31
1620898490000|2021-05-13 09:34:50|1256.32|1252.32|1256.97|1252.97|1257.12|1253.12|1256.2|1252.2|29
1620898500000|2021-05-13 09:35:00|1256.96|1252.96|1256.3|1252.3|1256.96|1252.96|1256.23|1252.23|34
1620898510000|2021-05-13 09:35:10|1256.29|1252.29|1256.41|1252.41|1256.88|1252.88|1256.28|1252.28|34
1620898520000|2021-05-13 09:35:20|1256.44|1252.44|1256.71|1252.71|1257.06|1253.06|1256.36|1252.36|33
1620898530000|2021-05-13 09:35:30|1257.31|1253.31|1256.75|1252.75|1257.42|1253.42|1256.41|1252.41|28
1620898540000|2021-05-13 09:35:40|1256.74|1252.74|1256.05|1252.05|1257.4|1253.4|1256.05|1252.05|38
1620898550000|2021-05-13 09:35:50|1255.89|1251.89|1253.04|1249.04|1255.89|1251.89|1251.86|1247.86|40
1620898560000|2021-05-13 09:36:00|1253|1249|1254.77|1250.77|1255.08|1251.08|1253|1249|37
1620898570000|2021-05-13 09:36:10|1254.75|1250.75|1255.47|1251.47|1255.47|1251.47|1254.5|1250.5|36
1620898580000|2021-05-13 09:36:20|1255.49|1251.49|1256.41|1252.41|1257.85|1253.85|1255.49|1251.49|36
1620898590000|2021-05-13 09:36:30|1256.25|1252.25|1255.81|1251.81|1257.3|1253.3|1255.81|1251.81|38
1620898600000|2021-05-13 09:36:40|1255.8|1251.8|1253.88|1249.88|1255.97|1251.97|1253.88|1249.88|35
1620898610000|2021-05-13 09:36:50|1253.83|1249.83|1253.25|1249.25|1253.83|1249.83|1253.17|1249.17|33
1620898620000|2021-05-13 09:37:00|1253.51|1249.51|1255.12|1251.12|1255.88|1251.88|1253.51|1249.51|36
1620898630000|2021-05-13 09:37:10|1255.42|1251.42|1257.1|1253.1|1257.21|1253.21|1255.36|1251.36|37
1620898640000|2021-05-13 09:37:20|1257.18|1253.18|1256.6|1252.6|1257.25|1253.25|1256.33|1252.33|38
1620898650000|2021-05-13 09:37:30|1256.66|1252.66|1253.45|1249.45|1256.66|1252.66|1253.45|1249.45|38
1620898660000|2021-05-13 09:37:40|1253.41|1249.41|1253.79|1249.79|1254.72|1250.72|1251.55|1247.55|39
1620898670000|2021-05-13 09:37:50|1253.34|1249.34|1252.7|1248.7|1253.34|1249.34|1252.67|1248.67|39
1620898680000|2021-05-13 09:38:00|1252.53|1248.53|1246.89|1242.89|1252.53|1248.53|1246.89|1242.89|35
1620898690000|2021-05-13 09:38:10|1246.92|1242.92|1244.58|1240.58|1246.92|1242.92|1244.54|1240.54|34
1620898700000|2021-05-13 09:38:20|1244.37|1240.37|1242.39|1238.39|1244.37|1240.37|1242.39|1238.39|31
1620898710000|2021-05-13 09:38:30|1242.42|1238.42|1242.54|1238.54|1243.23|1239.23|1242.42|1238.42|36
1620898720000|2021-05-13 09:38:40|1242.52|1238.52|1241.63|1237.63|1242.96|1238.96|1241.61|1237.61|39
1620898730000|2021-05-13 09:38:50|1241.6|1237.6|1240.79|1236.79|1241.66|1237.66|1240.58|1236.58|38
1620898740000|2021-05-13 09:39:00|1240.72|1236.72|1241.64|1237.64|1242.7|1238.7|1240.61|1236.61|39
1620898750000|2021-05-13 09:39:10|1241.67|1237.67|1242.02|1238.02|1242.36|1238.36|1241.67|1237.67|37
1620898760000|2021-05-13 09:39:20|1242.03|1238.03|1239.73|1235.73|1242.08|1238.08|1239.73|1235.73|37
1620898770000|2021-05-13 09:39:30|1239.68|1235.68|1239.34|1235.34|1241.23|1237.23|1239.34|1235.34|36
1620898780000|2021-05-13 09:39:40|1239.4|1235.4|1239.22|1235.22|1239.68|1235.68|1238.72|1234.72|33
1620898790000|2021-05-13 09:39:50|1239.17|1235.17|1237.98|1233.98|1240.3|1236.3|1237.96|1233.96|37
1620898800000|2021-05-13 09:40:00|1237.95|1233.95|1239.15|1235.15|1240|1236|1237.72|1233.72|39
1620898810000|2021-05-13 09:40:10|1239.13|1235.13|1238.25|1234.25|1239.13|1235.13|1238.11|1234.11|31
1620898820000|2021-05-13 09:40:20|1238.3|1234.3|1237.15|1233.15|1238.63|1234.63|1236.96|1232.96|31
1620898830000|2021-05-13 09:40:30|1237|1233|1236.28|1232.28|1237.28|1233.28|1235.88|1231.88|33
1620898840000|2021-05-13 09:40:40|1236.46|1232.46|1236.7|1232.7|1236.85|1232.85|1236.45|1232.45|36
1620898850000|2021-05-13 09:40:50|1236.66|1232.66|1238.44|1234.44|1238.44|1234.44|1235.71|1231.71|34
1620898860000|2021-05-13 09:41:00|1238.53|1234.53|1242.62|1238.62|1242.87|1238.87|1238.18|1234.18|39
1620898870000|2021-05-13 09:41:10|1242.33|1238.33|1243.27|1239.27|1243.32|1239.32|1242.26|1238.26|37
1620898880000|2021-05-13 09:41:20|1243.34|1239.34|1240.99|1236.99|1243.45|1239.45|1240.97|1236.97|39
1620898890000|2021-05-13 09:41:30|1240.66|1236.66|1238.45|1234.45|1241.71|1237.71|1237.85|1233.85|38
1620898900000|2021-05-13 09:41:40|1238.39|1234.39|1236.07|1232.07|1238.39|1234.39|1235.96|1231.96|31
1620898910000|2021-05-13 09:41:50|1235.99|1231.99|1235.87|1231.87|1236.91|1232.91|1235.7|1231.7|36
1620898920000|2021-05-13 09:42:00|1235.84|1231.84|1238.26|1234.26|1238.26|1234.26|1235.42|1231.42|38
1620898930000|2021-05-13 09:42:10|1238.08|1234.08|1238.92|1234.92|1239.44|1235.44|1237.88|1233.88|35
1620898940000|2021-05-13 09:42:20|1239.04|1235.04|1236.27|1232.27|1239.04|1235.04|1236.19|1232.19|36
1620898950000|2021-05-13 09:42:30|1236.29|1232.29|1235.29|1231.29|1236.6|1232.6|1235.24|1231.24|38
1620898960000|2021-05-13 09:42:40|1235.43|1231.43|1232.83|1228.83|1235.6|1231.6|1232.69|1228.69|33
1620898970000|2021-05-13 09:42:50|1232.43|1228.43|1232.95|1228.95|1233.17|1229.17|1231.72|1227.72|33
1620898980000|2021-05-13 09:43:00|1232.97|1228.97|1233.89|1229.89|1233.91|1229.91|1232.96|1228.96|36
1620898990000|2021-05-13 09:43:10|1233.61|1229.61|1234.55|1230.55|1234.55|1230.55|1233.16|1229.16|29
1620899000000|2021-05-13 09:43:20|1234.72|1230.72|1238.41|1234.41|1238.41|1234.41|1234.72|1230.72|36
1620899010000|2021-05-13 09:43:30|1238.24|1234.24|1236.85|1232.85|1238.99|1234.99|1236.85|1232.85|36
1620899020000|2021-05-13 09:43:40|1237.03|1233.03|1232.94|1228.94|1237.24|1233.24|1232.81|1228.81|40
1620899030000|2021-05-13 09:43:50|1232.96|1228.96|1230.43|1226.43|1232.96|1228.96|1230.33|1226.33|39
1620899040000|2021-05-13 09:44:00|1230.66|1226.66|1230.88|1226.88|1231.65|1227.65|1229.22|1225.22|38
1620899050000|2021-05-13 09:44:10|1230.8|1226.8|1230.22|1226.22|1231.28|1227.28|1229.97|1225.97|37
1620899060000|2021-05-13 09:44:20|1230.11|1226.11|1231.31|1227.31|1232.03|1228.03|1229.97|1225.97|35
1620899070000|2021-05-13 09:44:30|1231.44|1227.44|1233.65|1229.65|1233.65|1229.65|1230.51|1226.51|38
1620899080000|2021-05-13 09:44:40|1233.66|1229.66|1233.26|1229.26|1234.19|1230.19|1233.21|1229.21|40
1620899090000|2021-05-13 09:44:50|1233.13|1229.13|1229.42|1225.42|1233.13|1229.13|1229.4|1225.4|40
1620899100000|2021-05-13 09:45:00|1229.44|1225.44|1232.84|1228.84|1233.68|1229.68|1229.4|1225.4|37
1620899110000|2021-05-13 09:45:10|1232.36|1228.36|1233|1229|1233.59|1229.59|1232.2|1228.2|38
1620899120000|2021-05-13 09:45:20|1233.01|1229.01|1230.88|1226.88|1233.41|1229.41|1230.79|1226.79|38
1620899130000|2021-05-13 09:45:30|1230.9|1226.9|1228.86|1224.86|1231.34|1227.34|1228.45|1224.45|35
1620899140000|2021-05-13 09:45:40|1228.82|1224.82|1228.78|1224.78|1229.71|1225.71|1228.78|1224.78|38
1620899150000|2021-05-13 09:45:50|1228.6|1224.6|1228.31|1224.31|1229.41|1225.41|1227.91|1223.91|36
1620899160000|2021-05-13 09:46:00|1228.17|1224.17|1224.73|1220.73|1228.17|1224.17|1224.73|1220.73|37
1620899170000|2021-05-13 09:46:10|1224.71|1220.71|1224.25|1220.25|1225.98|1221.98|1224.25|1220.25|38
1620899180000|2021-05-13 09:46:20|1224.29|1220.29|1224.63|1220.63|1225.5|1221.5|1224.29|1220.29|33
1620899190000|2021-05-13 09:46:30|1224.69|1220.69|1223.94|1219.94|1225.49|1221.49|1223.94|1219.94|37
1620899200000|2021-05-13 09:46:40|1224|1220|1225.05|1221.05|1225.43|1221.43|1223.17|1219.17|38
1620899210000|2021-05-13 09:46:50|1225.04|1221.04|1222.96|1218.96|1225.07|1221.07|1222.96|1218.96|34
1620899220000|2021-05-13 09:47:00|1222.68|1218.68|1220.98|1216.98|1223.03|1219.03|1220.59|1216.59|37
1620899230000|2021-05-13 09:47:10|1220.85|1216.85|1218.41|1214.41|1220.85|1216.85|1218.41|1214.41|30
1620899240000|2021-05-13 09:47:20|1218.4|1214.4|1219.14|1215.14|1219.87|1215.87|1218.16|1214.16|31
1620899250000|2021-05-13 09:47:30|1219.08|1215.08|1217.88|1213.88|1219.28|1215.28|1217.88|1213.88|31
1620899260000|2021-05-13 09:47:40|1217.87|1213.87|1217.64|1213.64|1217.87|1213.87|1217.05|1213.05|32
1620899270000|2021-05-13 09:47:50|1217.65|1213.65|1213.32|1209.32|1217.65|1213.65|1213.32|1209.32|33
1620899280000|2021-05-13 09:48:00|1212.99|1208.99|1210.14|1206.14|1212.99|1208.99|1210.14|1206.14|29
1620899290000|2021-05-13 09:48:10|1210.11|1206.11|1210.87|1206.87|1211.72|1207.72|1209.54|1205.54|35
1620899300000|2021-05-13 09:48:20|1211.18|1207.18|1213.96|1209.96|1214.37|1210.37|1211.18|1207.18|39
1620899310000|2021-05-13 09:48:30|1213.97|1209.97|1220.98|1216.98|1220.98|1216.98|1213.97|1209.97|36
1620899320000|2021-05-13 09:48:40|1220.97|1216.97|1221.77|1217.77|1221.77|1217.77|1219.9|1215.9|40
1620899330000|2021-05-13 09:48:50|1220.93|1216.93|1226.36|1222.36|1226.47|1222.47|1220.93|1216.93|37
1620899340000|2021-05-13 09:49:00|1226.44|1222.44|1217.58|1213.58|1226.44|1222.44|1215.9|1211.9|40
1620899350000|2021-05-13 09:49:10|1217.59|1213.59|1216.88|1212.88|1217.88|1213.88|1215.98|1211.98|38
1620899360000|2021-05-13 09:49:20|1216.98|1212.98|1219.32|1215.32|1219.5|1215.5|1216.98|1212.98|40
1620899370000|2021-05-13 09:49:30|1218.78|1214.78|1218.58|1214.58|1219.18|1215.18|1217.6|1213.6|39
1620899380000|2021-05-13 09:49:40|1218.47|1214.47|1216.54|1212.54|1218.62|1214.62|1215.43|1211.43|36
1620899390000|2021-05-13 09:49:50|1216.41|1212.41|1211.03|1207.03|1217.33|1213.33|1211.03|1207.03|32
1620899400000|2021-05-13 09:50:00|1211.29|1207.29|1212.16|1208.16|1214.15|1210.15|1210.51|1206.51|39
1620899410000|2021-05-13 09:50:10|1212.08|1208.08|1213.78|1209.78|1214.13|1210.13|1211.56|1207.56|35
1620899420000|2021-05-13 09:50:20|1213.12|1209.12|1213.26|1209.26|1213.63|1209.63|1212.75|1208.75|28
1620899430000|2021-05-13 09:50:30|1213.35|1209.35|1213.08|1209.08|1213.35|1209.35|1213.08|1209.08|21
1620899440000|2021-05-13 09:50:40|1213.04|1209.04|1212.36|1208.36|1213.19|1209.19|1212.35|1208.35|33
1620899450000|2021-05-13 09:50:50|1211.87|1207.87|1208.22|1204.22|1212|1208|1208.21|1204.21|35
1620899460000|2021-05-13 09:51:00|1208.16|1204.16|1209.33|1205.33|1210.26|1206.26|1208.15|1204.15|36
1620899470000|2021-05-13 09:51:10|1209.31|1205.31|1207.71|1203.71|1209.31|1205.31|1206.31|1202.31|35
1620899480000|2021-05-13 09:51:20|1206.68|1202.68|1206.74|1202.74|1207.52|1203.52|1206.12|1202.12|32
1620899490000|2021-05-13 09:51:30|1206.55|1202.55|1205.73|1201.73|1207.71|1203.71|1204.75|1200.75|36
1620899500000|2021-05-13 09:51:40|1204.91|1200.91|1198.59|1194.59|1207.71|1203.71|1198.44|1194.44|31
1620899510000|2021-05-13 09:51:50|1198.58|1194.58|1194.95|1190.95|1199.03|1195.03|1194.95|1190.95|33
1620899520000|2021-05-13 09:52:00|1193.94|1189.94|1195.17|1191.17|1195.17|1191.17|1192.07|1188.07|38
1620899530000|2021-05-13 09:52:10|1195.29|1191.29|1196.84|1192.84|1197.71|1193.71|1195.29|1191.29|37
1620899540000|2021-05-13 09:52:20|1197.18|1193.18|1201.64|1197.64|1203.77|1199.77|1195.76|1191.76|37
1620899550000|2021-05-13 09:52:30|1201.2|1197.2|1198.48|1194.48|1201.2|1197.2|1197.42|1193.42|39
1620899560000|2021-05-13 09:52:40|1198.41|1194.41|1199.98|1195.98|1200.71|1196.71|1196.46|1192.46|39
1620899570000|2021-05-13 09:52:50|1199.94|1195.94|1197.98|1193.98|1199.94|1195.94|1197.64|1193.64|38
1620899580000|2021-05-13 09:53:00|1197.57|1193.57|1194.24|1190.24|1197.71|1193.71|1193.73|1189.73|35
1620899590000|2021-05-13 09:53:10|1193.81|1189.81|1193.79|1189.79|1195.97|1191.97|1192.99|1188.99|37
1620899600000|2021-05-13 09:53:20|1193.67|1189.67|1191.28|1187.28|1193.67|1189.67|1191.18|1187.18|38
1620899610000|2021-05-13 09:53:30|1191.27|1187.27|1186.79|1182.79|1191.57|1187.57|1186.79|1182.79|39
1620899620000|2021-05-13 09:53:40|1186.78|1182.78|1180.38|1176.38|1186.78|1182.78|1180.32|1176.32|39
1620899630000|2021-05-13 09:53:50|1180.6|1176.6|1186.71|1182.71|1187.54|1183.54|1180.6|1176.6|38
1620899640000|2021-05-13 09:54:00|1186.73|1182.73|1187.46|1183.46|1187.9|1183.9|1186.36|1182.36|38
1620899650000|2021-05-13 09:54:10|1187.48|1183.48|1186.25|1182.25|1188.01|1184.01|1185.13|1181.13|40
1620899660000|2021-05-13 09:54:20|1186.17|1182.17|1190.86|1186.86|1190.9|1186.9|1186.12|1182.12|40
1620899670000|2021-05-13 09:54:30|1190.92|1186.92|1193.39|1189.39|1193.39|1189.39|1190.65|1186.65|40
1620899680000|2021-05-13 09:54:40|1193.3|1189.3|1198.84|1194.84|1198.89|1194.89|1193.18|1189.18|34
1620899690000|2021-05-13 09:54:50|1199.01|1195.01|1199.61|1195.61|1199.82|1195.82|1198.89|1194.89|31
1620899700000|2021-05-13 09:55:00|1199.69|1195.69|1208.52|1204.52|1208.88|1204.88|1199.67|1195.67|35
1620899710000|2021-05-13 09:55:10|1208.01|1204.01|1205.51|1201.51|1209.27|1205.27|1205.43|1201.43|40
1620899720000|2021-05-13 09:55:20|1205.39|1201.39|1208.6|1204.6|1208.75|1204.75|1203.04|1199.04|39
1620899730000|2021-05-13 09:55:30|1208.51|1204.51|1209.26|1205.26|1209.26|1205.26|1207.75|1203.75|39
1620899740000|2021-05-13 09:55:40|1210.15|1206.15|1211.31|1207.31|1211.52|1207.52|1209.25|1205.25|37
1620899750000|2021-05-13 09:55:50|1211.22|1207.22|1211.5|1207.5|1212.21|1208.21|1210.87|1206.87|38
1620899760000|2021-05-13 09:56:00|1211.32|1207.32|1213.14|1209.14|1213.61|1209.61|1211.24|1207.24|37
1620899770000|2021-05-13 09:56:10|1212.95|1208.95|1209.62|1205.62|1213.22|1209.22|1209.62|1205.62|37
1620899780000|2021-05-13 09:56:20|1209.71|1205.71|1207.8|1203.8|1209.71|1205.71|1206.24|1202.24|37
1620899790000|2021-05-13 09:56:30|1208.05|1204.05|1206.64|1202.64|1209.58|1205.58|1206.64|1202.64|37
1620899800000|2021-05-13 09:56:40|1206.43|1202.43|1205.91|1201.91|1206.43|1202.43|1205.1|1201.1|39
1620899810000|2021-05-13 09:56:50|1205.96|1201.96|1206.06|1202.06|1206.7|1202.7|1204.88|1200.88|37
1620899820000|2021-05-13 09:57:00|1206.11|1202.11|1205.41|1201.41|1206.53|1202.53|1205.41|1201.41|37
1620899830000|2021-05-13 09:57:10|1205.43|1201.43|1201.43|1197.43|1205.43|1201.43|1201.43|1197.43|39
1620899840000|2021-05-13 09:57:20|1201.03|1197.03|1197.5|1193.5|1203.01|1199.01|1197.5|1193.5|34
1620899850000|2021-05-13 09:57:30|1196.73|1192.73|1199.09|1195.09|1201.63|1197.63|1196.55|1192.55|37
1620899860000|2021-05-13 09:57:40|1198.77|1194.77|1198.21|1194.21|1199.22|1195.22|1197.5|1193.5|38
1620899870000|2021-05-13 09:57:50|1198.53|1194.53|1205.24|1201.24|1205.24|1201.24|1198.53|1194.53|39
1620899880000|2021-05-13 09:58:00|1205.18|1201.18|1199.66|1195.66|1205.3|1201.3|1199.66|1195.66|36
1620899890000|2021-05-13 09:58:10|1199.8|1195.8|1203.47|1199.47|1203.66|1199.66|1198.94|1194.94|38
1620899900000|2021-05-13 09:58:20|1203.54|1199.54|1206.68|1202.68|1206.98|1202.98|1203.54|1199.54|37
1620899910000|2021-05-13 09:58:30|1206.62|1202.62|1205.15|1201.15|1206.62|1202.62|1203.28|1199.28|40
1620899920000|2021-05-13 09:58:40|1205.76|1201.76|1205.47|1201.47|1206.82|1202.82|1203.52|1199.52|38
1620899930000|2021-05-13 09:58:50|1206.19|1202.19|1203.68|1199.68|1206.52|1202.52|1203.5|1199.5|29
1620899940000|2021-05-13 09:59:00|1203.71|1199.71|1206.32|1202.32|1207.71|1203.71|1203.07|1199.07|32
1620899950000|2021-05-13 09:59:10|1206.3|1202.3|1211.8|1207.8|1212.07|1208.07|1203.07|1199.07|31
1620899960000|2021-05-13 09:59:20|1211.71|1207.71|1209.88|1205.88|1211.71|1207.71|1209.88|1205.88|37
1620899970000|2021-05-13 09:59:30|1209.94|1205.94|1207.77|1203.77|1210.27|1206.27|1207.77|1203.77|36
1620899980000|2021-05-13 09:59:40|1207.78|1203.78|1209.32|1205.32|1209.32|1205.32|1205.92|1201.92|40
1620899990000|2021-05-13 09:59:50|1208.4|1204.4|1210.66|1206.66|1210.66|1206.66|1208.29|1204.29|37
1620900000000|2021-05-13 10:00:00|1210.73|1206.73|1215.64|1211.64|1215.64|1211.64|1210.73|1206.73|38
1620900010000|2021-05-13 10:00:10|1214.79|1210.79|1220.22|1216.22|1220.37|1216.37|1214.79|1210.79|36
1620900020000|2021-05-13 10:00:20|1220|1216|1221.71|1217.71|1221.78|1217.78|1220|1216|36
1620900030000|2021-05-13 10:00:30|1221.7|1217.7|1222.45|1218.45|1222.45|1218.45|1221.45|1217.45|33
1620900040000|2021-05-13 10:00:40|1222.44|1218.44|1222.27|1218.27|1222.48|1218.48|1221.42|1217.42|30
1620900050000|2021-05-13 10:00:50|1221.89|1217.89|1222.09|1218.09|1222.37|1218.37|1221.89|1217.89|23
1620900060000|2021-05-13 10:01:00|1221.03|1217.03|1223.15|1219.15|1226.69|1222.69|1221.03|1217.03|33
1620900070000|2021-05-13 10:01:10|1223.28|1219.28|1225.09|1221.09|1225.09|1221.09|1222.22|1218.22|34
1620900080000|2021-05-13 10:01:20|1225.25|1221.25|1226.25|1222.25|1226.41|1222.41|1224.6|1220.6|39
1620900090000|2021-05-13 10:01:30|1226.72|1222.72|1229.64|1225.64|1231.03|1227.03|1226.72|1222.72|39
1620900100000|2021-05-13 10:01:40|1230.57|1226.57|1232.95|1228.95|1233.66|1229.66|1230.57|1226.57|36
1620900110000|2021-05-13 10:01:50|1232.33|1228.33|1231.82|1227.82|1233.1|1229.1|1228.45|1224.45|37
1620900120000|2021-05-13 10:02:00|1231.66|1227.66|1231.85|1227.85|1232.33|1228.33|1231.19|1227.19|36
1620900130000|2021-05-13 10:02:10|1231.84|1227.84|1230.94|1226.94|1232.28|1228.28|1230.69|1226.69|40
1620900140000|2021-05-13 10:02:20|1230.83|1226.83|1232.67|1228.67|1232.67|1228.67|1230.64|1226.64|38
1620900150000|2021-05-13 10:02:30|1232.36|1228.36|1229.67|1225.67|1232.36|1228.36|1229.32|1225.32|39
1620900160000|2021-05-13 10:02:40|1229.83|1225.83|1230.37|1226.37|1230.75|1226.75|1228.8|1224.8|34
1620900170000|2021-05-13 10:02:50|1230.27|1226.27|1230.96|1226.96|1231.18|1227.18|1230.23|1226.23|38
1620900180000|2021-05-13 10:03:00|1231|1227|1231.69|1227.69|1231.7|1227.7|1230.93|1226.93|36
1620900190000|2021-05-13 10:03:10|1231.8|1227.8|1232|1228|1233.03|1229.03|1231.68|1227.68|37
1620900200000|2021-05-13 10:03:20|1231.98|1227.98|1231.63|1227.63|1232.12|1228.12|1231.32|1227.32|31
1620900210000|2021-05-13 10:03:30|1231.57|1227.57|1232.43|1228.43|1232.63|1228.63|1231.27|1227.27|35
1620900220000|2021-05-13 10:03:40|1232.44|1228.44|1234.49|1230.49|1234.49|1230.49|1232.44|1228.44|37
1620900230000|2021-05-13 10:03:50|1234.59|1230.59|1233.27|1229.27|1234.73|1230.73|1233.06|1229.06|35
1620900240000|2021-05-13 10:04:00|1233.34|1229.34|1233.89|1229.89|1234.05|1230.05|1232.88|1228.88|38
1620900250000|2021-05-13 10:04:10|1234.04|1230.04|1232.9|1228.9|1234.41|1230.41|1232.9|1228.9|36
1620900260000|2021-05-13 10:04:20|1232.66|1228.66|1233|1229|1233.64|1229.64|1232.52|1228.52|35
1620900270000|2021-05-13 10:04:30|1232.99|1228.99|1232.89|1228.89|1234.09|1230.09|1232.57|1228.57|38
1620900280000|2021-05-13 10:04:40|1232.34|1228.34|1231.87|1227.87|1232.45|1228.45|1231.87|1227.87|33
1620900290000|2021-05-13 10:04:50|1231.81|1227.81|1229.22|1225.22|1231.81|1227.81|1226.28|1222.28|38
1620900300000|2021-05-13 10:05:00|1229.34|1225.34|1228.99|1224.99|1229.36|1225.36|1228.19|1224.19|38
1620900310000|2021-05-13 10:05:10|1228.75|1224.75|1230.44|1226.44|1230.44|1226.44|1228.19|1224.19|37
1620900320000|2021-05-13 10:05:20|1230.45|1226.45|1230.85|1226.85|1231.25|1227.25|1229.06|1225.06|39
1620900330000|2021-05-13 10:05:30|1230.83|1226.83|1233.91|1229.91|1234.49|1230.49|1230.83|1226.83|39
1620900340000|2021-05-13 10:05:40|1234.23|1230.23|1239.48|1235.48|1239.94|1235.94|1234.23|1230.23|34
1620900350000|2021-05-13 10:05:50|1239.95|1235.95|1240.93|1236.93|1240.93|1236.93|1238.2|1234.2|35
1620900360000|2021-05-13 10:06:00|1240.98|1236.98|1242.41|1238.41|1242.89|1238.89|1240.25|1236.25|27
1620900370000|2021-05-13 10:06:10|1242.15|1238.15|1242.86|1238.86|1243.29|1239.29|1240.86|1236.86|38
1620900380000|2021-05-13 10:06:20|1242.77|1238.77|1241.96|1237.96|1242.87|1238.87|1239.41|1235.41|28
1620900390000|2021-05-13 10:06:30|1241.48|1237.48|1242.7|1238.7|1243.62|1239.62|1239.11|1235.11|31
1620900400000|2021-05-13 10:06:40|1242.74|1238.74|1245.32|1241.32|1245.32|1241.32|1239.11|1235.11|34
1620900410000|2021-05-13 10:06:50|1245.57|1241.57|1246.07|1242.07|1246.11|1242.11|1244.56|1240.56|36
1620900420000|2021-05-13 10:07:00|1246.55|1242.55|1243.37|1239.37|1246.73|1242.73|1241.8|1237.8|37
1620900430000|2021-05-13 10:07:10|1243.64|1239.64|1244.14|1240.14|1244.38|1240.38|1242.97|1238.97|35
1620900440000|2021-05-13 10:07:20|1244.15|1240.15|1245.45|1241.45|1246.9|1242.9|1244.15|1240.15|37
1620900450000|2021-05-13 10:07:30|1245.53|1241.53|1245.3|1241.3|1246.56|1242.56|1244.89|1240.89|37
1620900460000|2021-05-13 10:07:40|1245.22|1241.22|1248.04|1244.04|1248.58|1244.58|1245.01|1241.01|37
1620900470000|2021-05-13 10:07:50|1247.66|1243.66|1248.18|1244.18|1248.18|1244.18|1246.18|1242.18|37
1620900480000|2021-05-13 10:08:00|1248.16|1244.16|1247.46|1243.46|1248.39|1244.39|1247.35|1243.35|38
1620900490000|2021-05-13 10:08:10|1247.49|1243.49|1245.3|1241.3|1247.5|1243.5|1245.19|1241.19|37
1620900500000|2021-05-13 10:08:20|1245.27|1241.27|1243.35|1239.35|1245.27|1241.27|1243|1239|34
1620900510000|2021-05-13 10:08:30|1243.36|1239.36|1242.72|1238.72|1243.36|1239.36|1242.34|1238.34|33
1620900520000|2021-05-13 10:08:40|1242.71|1238.71|1244.14|1240.14|1244.29|1240.29|1242.56|1238.56|37
1620900530000|2021-05-13 10:08:50|1244.31|1240.31|1244.07|1240.07|1244.38|1240.38|1243.61|1239.61|34
1620900540000|2021-05-13 10:09:00|1244.19|1240.19|1242.7|1238.7|1244.19|1240.19|1240.93|1236.93|39
1620900550000|2021-05-13 10:09:10|1242.56|1238.56|1244.51|1240.51|1244.51|1240.51|1242.38|1238.38|37
1620900560000|2021-05-13 10:09:20|1244.49|1240.49|1245.35|1241.35|1245.47|1241.47|1243.69|1239.69|38
1620900570000|2021-05-13 10:09:30|1245.18|1241.18|1245.86|1241.86|1246.2|1242.2|1244.94|1240.94|35
1620900580000|2021-05-13 10:09:40|1246.12|1242.12|1247.78|1243.78|1247.9|1243.9|1246.12|1242.12|36
1620900590000|2021-05-13 10:09:50|1247.77|1243.77|1248.45|1244.45|1248.9|1244.9|1247.57|1243.57|34
1620900600000|2021-05-13 10:10:00|1248.41|1244.41|1247.97|1243.97|1249.36|1245.36|1247.51|1243.51|36
1620900610000|2021-05-13 10:10:10|1247.92|1243.92|1248.54|1244.54|1248.57|1244.57|1246.9|1242.9|39
1620900620000|2021-05-13 10:10:20|1248.3|1244.3|1248.3|1244.3|1248.52|1244.52|1247.9|1243.9|36
1620900630000|2021-05-13 10:10:30|1248.33|1244.33|1249.08|1245.08|1249.16|1245.16|1247.83|1243.83|39
1620900640000|2021-05-13 10:10:40|1248.99|1244.99|1248.91|1244.91|1249.19|1245.19|1248.56|1244.56|36
1620900650000|2021-05-13 10:10:50|1248.98|1244.98|1249.19|1245.19|1251.1|1247.1|1248.53|1244.53|37
1620900660000|2021-05-13 10:11:00|1249.2|1245.2|1249.3|1245.3|1250.71|1246.71|1248.81|1244.81|37
1620900670000|2021-05-13 10:11:10|1248.57|1244.57|1250.36|1246.36|1250.54|1246.54|1248.31|1244.31|36
1620900680000|2021-05-13 10:11:20|1250.5|1246.5|1249.97|1245.97|1250.5|1246.5|1248.8|1244.8|33
1620900690000|2021-05-13 10:11:30|1250.19|1246.19|1249.47|1245.47|1250.19|1246.19|1248.59|1244.59|37
1620900700000|2021-05-13 10:11:40|1249.49|1245.49|1248.88|1244.88|1249.88|1245.88|1248.32|1244.32|40
1620900710000|2021-05-13 10:11:50|1248.89|1244.89|1247.9|1243.9|1248.92|1244.92|1247.8|1243.8|38
1620900720000|2021-05-13 10:12:00|1247.94|1243.94|1251.52|1247.52|1251.98|1247.98|1247.74|1243.74|37
1620900730000|2021-05-13 10:12:10|1252.01|1248.01|1252.07|1248.07|1254.12|1250.12|1251.52|1247.52|36
1620900740000|2021-05-13 10:12:20|1251.38|1247.38|1249.71|1245.71|1251.68|1247.68|1249.54|1245.54|40
1620900750000|2021-05-13 10:12:30|1249.73|1245.73|1250.63|1246.63|1250.69|1246.69|1249.48|1245.48|39
1620900760000|2021-05-13 10:12:40|1250.68|1246.68|1250.8|1246.8|1250.8|1246.8|1249.69|1245.69|34
1620900770000|2021-05-13 10:12:50|1250.87|1246.87|1253.19|1249.19|1253.88|1249.88|1250.79|1246.79|31
1620900780000|2021-05-13 10:13:00|1251.93|1247.93|1251.99|1247.99|1252.93|1248.93|1250.76|1246.76|35
1620900790000|2021-05-13 10:13:10|1252.11|1248.11|1249.67|1245.67|1252.46|1248.46|1249.67|1245.67|37
1620900800000|2021-05-13 10:13:20|1249.59|1245.59|1252.22|1248.22|1252.34|1248.34|1249.14|1245.14|38
1620900810000|2021-05-13 10:13:30|1252.21|1248.21|1255.85|1251.85|1255.85|1251.85|1251.74|1247.74|38
1620900820000|2021-05-13 10:13:40|1255.63|1251.63|1255.09|1251.09|1255.84|1251.84|1254.93|1250.93|39
1620900830000|2021-05-13 10:13:50|1255.19|1251.19|1254.14|1250.14|1255.19|1251.19|1253.34|1249.34|36
1620900840000|2021-05-13 10:14:00|1254.18|1250.18|1252.78|1248.78|1254.18|1250.18|1251.45|1247.45|38
1620900850000|2021-05-13 10:14:10|1252.85|1248.85|1253.11|1249.11|1253.77|1249.77|1252.85|1248.85|37
1620900860000|2021-05-13 10:14:20|1252.9|1248.9|1253.5|1249.5|1254.13|1250.13|1252.73|1248.73|36
1620900870000|2021-05-13 10:14:30|1253.53|1249.53|1253.43|1249.43|1254.49|1250.49|1253.19|1249.19|37
1620900880000|2021-05-13 10:14:40|1253.47|1249.47|1254.02|1250.02|1254.13|1250.13|1253.47|1249.47|34
1620900890000|2021-05-13 10:14:50|1254|1250|1254.86|1250.86|1255.52|1251.52|1253.76|1249.76|39
1620900900000|2021-05-13 10:15:00|1254.82|1250.82|1255.72|1251.72|1257.29|1253.29|1254.44|1250.44|35
1620900910000|2021-05-13 10:15:10|1257.11|1253.11|1257.8|1253.8|1259.05|1255.05|1257.04|1253.04|37
1620900920000|2021-05-13 10:15:20|1258.38|1254.38|1259.71|1255.71|1260.07|1256.07|1258.38|1254.38|35
1620900930000|2021-05-13 10:15:30|1259.57|1255.57|1259.12|1255.12|1260.19|1256.19|1257.9|1253.9|34
1620900940000|2021-05-13 10:15:40|1259.15|1255.15|1260.2|1256.2|1260.39|1256.39|1258.85|1254.85|37
1620900950000|2021-05-13 10:15:50|1260.13|1256.13|1261.56|1257.56|1261.61|1257.61|1260.08|1256.08|38
1620900960000|2021-05-13 10:16:00|1261.45|1257.45|1261.19|1257.19|1261.45|1257.45|1260.39|1256.39|38
1620900970000|2021-05-13 10:16:10|1261.14|1257.14|1260.75|1256.75|1261.3|1257.3|1260.75|1256.75|38
1620900980000|2021-05-13 10:16:20|1260.76|1256.76|1260.94|1256.94|1261.04|1257.04|1260.68|1256.68|38
1620900990000|2021-05-13 10:16:30|1260.9|1256.9|1259.56|1255.56|1260.97|1256.97|1259.13|1255.13|35
1620901000000|2021-05-13 10:16:40|1259.59|1255.59|1258.44|1254.44|1259.75|1255.75|1258.03|1254.03|35
1620901010000|2021-05-13 10:16:50|1257|1253|1257.41|1253.41|1257.93|1253.93|1256.28|1252.28|37
1620901020000|2021-05-13 10:17:00|1257.4|1253.4|1258.39|1254.39|1258.51|1254.51|1257.4|1253.4|38
1620901030000|2021-05-13 10:17:10|1258.35|1254.35|1258.38|1254.38|1258.69|1254.69|1257.85|1253.85|38
1620901040000|2021-05-13 10:17:20|1258.39|1254.39|1257.75|1253.75|1258.39|1254.39|1257.66|1253.66|35
1620901050000|2021-05-13 10:17:30|1257.8|1253.8|1256.44|1252.44|1258.66|1254.66|1256.44|1252.44|36
1620901060000|2021-05-13 10:17:40|1256.23|1252.23|1254.68|1250.68|1256.23|1252.23|1254.24|1250.24|38
1620901070000|2021-05-13 10:17:50|1254.83|1250.83|1255.73|1251.73|1256.43|1252.43|1254.47|1250.47|39
1620901080000|2021-05-13 10:18:00|1255.79|1251.79|1254.3|1250.3|1255.79|1251.79|1254.23|1250.23|35
1620901090000|2021-05-13 10:18:10|1254.18|1250.18|1253.92|1249.92|1254.66|1250.66|1253.69|1249.69|33
1620901100000|2021-05-13 10:18:20|1253.93|1249.93|1254.81|1250.81|1255.64|1251.64|1253.84|1249.84|30
1620901110000|2021-05-13 10:18:30|1254.69|1250.69|1253.81|1249.81|1254.84|1250.84|1253.81|1249.81|35
1620901120000|2021-05-13 10:18:40|1253.86|1249.86|1253.73|1249.73|1254.65|1250.65|1253.72|1249.72|37
1620901130000|2021-05-13 10:18:50|1253.42|1249.42|1253.62|1249.62|1253.62|1249.62|1252.86|1248.86|31
1620901140000|2021-05-13 10:19:00|1253.61|1249.61|1252.05|1248.05|1253.62|1249.62|1252.05|1248.05|38
1620901150000|2021-05-13 10:19:10|1252.06|1248.06|1252.85|1248.85|1252.85|1248.85|1250.18|1246.18|35
1620901160000|2021-05-13 10:19:20|1252.48|1248.48|1251.73|1247.73|1254.35|1250.35|1251.68|1247.68|37
1620901170000|2021-05-13 10:19:30|1251.72|1247.72|1251.04|1247.04|1252.08|1248.08|1251.01|1247.01|35
1620901180000|2021-05-13 10:19:40|1250.89|1246.89|1250.27|1246.27|1250.99|1246.99|1250.15|1246.15|37
1620901190000|2021-05-13 10:19:50|1250.38|1246.38|1250.15|1246.15|1250.5|1246.5|1249.74|1245.74|33
1620901200000|2021-05-13 10:20:00|1250.07|1246.07|1249.89|1245.89|1250.36|1246.36|1249.74|1245.74|34
1620901210000|2021-05-13 10:20:10|1249.9|1245.9|1250.25|1246.25|1250.78|1246.78|1249.86|1245.86|37
1620901220000|2021-05-13 10:20:20|1250.32|1246.32|1248.09|1244.09|1250.38|1246.38|1247.62|1243.62|34
1620901230000|2021-05-13 10:20:30|1248.19|1244.19|1246.03|1242.03|1249.64|1245.64|1246.03|1242.03|34
1620901240000|2021-05-13 10:20:40|1245.79|1241.79|1245.69|1241.69|1245.87|1241.87|1245.5|1241.5|29
1620901250000|2021-05-13 10:20:50|1245.53|1241.53|1247.44|1243.44|1247.65|1243.65|1245.49|1241.49|34
1620901260000|2021-05-13 10:21:00|1247.43|1243.43|1244.19|1240.19|1247.43|1243.43|1244.19|1240.19|33
1620901270000|2021-05-13 10:21:10|1244.44|1240.44|1246.29|1242.29|1246.29|1242.29|1243.77|1239.77|38
1620901280000|2021-05-13 10:21:20|1246.12|1242.12|1246.46|1242.46|1246.52|1242.52|1244.13|1240.13|39
1620901290000|2021-05-13 10:21:30|1246.56|1242.56|1248.45|1244.45|1248.45|1244.45|1246.56|1242.56|36
1620901300000|2021-05-13 10:21:40|1249.23|1245.23|1250.86|1246.86|1251.44|1247.44|1249.23|1245.23|40
1620901310000|2021-05-13 10:21:50|1251.15|1247.15|1250.42|1246.42|1252.1|1248.1|1250.42|1246.42|36
1620901320000|2021-05-13 10:22:00|1250.18|1246.18|1245.59|1241.59|1250.45|1246.45|1245.59|1241.59|36
1620901330000|2021-05-13 10:22:10|1245.42|1241.42|1244.12|1240.12|1245.42|1241.42|1243.03|1239.03|38
1620901340000|2021-05-13 10:22:20|1244.29|1240.29|1241.5|1237.5|1244.69|1240.69|1241.5|1237.5|37
1620901350000|2021-05-13 10:22:30|1241.44|1237.44|1242.46|1238.46|1242.46|1238.46|1238.3|1234.3|36
1620901360000|2021-05-13 10:22:40|1242.45|1238.45|1244.54|1240.54|1244.76|1240.76|1241.34|1237.34|40
1620901370000|2021-05-13 10:22:50|1244.07|1240.07|1240.87|1236.87|1244.07|1240.07|1240.38|1236.38|39
1620901380000|2021-05-13 10:23:00|1240.89|1236.89|1240.34|1236.34|1243.63|1239.63|1240.27|1236.27|37
1620901390000|2021-05-13 10:23:10|1240.21|1236.21|1240.22|1236.22|1240.61|1236.61|1239.33|1235.33|32
1620901400000|2021-05-13 10:23:20|1240.16|1236.16|1243.52|1239.52|1243.54|1239.54|1239.25|1235.25|40
1620901410000|2021-05-13 10:23:30|1243.38|1239.38|1245.65|1241.65|1246.15|1242.15|1243.38|1239.38|37
1620901420000|2021-05-13 10:23:40|1246.04|1242.04|1242.64|1238.64|1246.83|1242.83|1242.52|1238.52|37
1620901430000|2021-05-13 10:23:50|1242.68|1238.68|1244.87|1240.87|1244.87|1240.87|1241.12|1237.12|38
1620901440000|2021-05-13 10:24:00|1244.79|1240.79|1243.73|1239.73|1245.52|1241.52|1243.36|1239.36|36
1620901450000|2021-05-13 10:24:10|1243.9|1239.9|1245.24|1241.24|1245.4|1241.4|1243.51|1239.51|34
1620901460000|2021-05-13 10:24:20|1244.9|1240.9|1244.69|1240.69|1245.18|1241.18|1243.76|1239.76|34
1620901470000|2021-05-13 10:24:30|1244.71|1240.71|1243.36|1239.36|1245.35|1241.35|1243.36|1239.36|37
1620901480000|2021-05-13 10:24:40|1243.4|1239.4|1242.05|1238.05|1243.4|1239.4|1241.98|1237.98|38
1620901490000|2021-05-13 10:24:50|1241.81|1237.81|1242|1238|1242.24|1238.24|1241|1237|36
1620901500000|2021-05-13 10:25:00|1241.92|1237.92|1239.76|1235.76|1241.92|1237.92|1239.06|1235.06|36
1620901510000|2021-05-13 10:25:10|1239.79|1235.79|1240.1|1236.1|1240.28|1236.28|1239.22|1235.22|30
1620901520000|2021-05-13 10:25:20|1240.06|1236.06|1242.31|1238.31|1242.65|1238.65|1240.06|1236.06|38
1620901530000|2021-05-13 10:25:30|1242.42|1238.42|1242.65|1238.65|1243.46|1239.46|1241.8|1237.8|37
1620901540000|2021-05-13 10:25:40|1242.75|1238.75|1244.67|1240.67|1245.41|1241.41|1242.18|1238.18|38
1620901550000|2021-05-13 10:25:50|1244.68|1240.68|1244.36|1240.36|1247.62|1243.62|1244.08|1240.08|39
1620901560000|2021-05-13 10:26:00|1244.46|1240.46|1244.22|1240.22|1244.77|1240.77|1242.59|1238.59|39
1620901570000|2021-05-13 10:26:10|1244.24|1240.24|1245.85|1241.85|1245.85|1241.85|1243.44|1239.44|35
1620901580000|2021-05-13 10:26:20|1245.38|1241.38|1247.83|1243.83|1248.3|1244.3|1245.38|1241.38|38
1620901590000|2021-05-13 10:26:30|1247.85|1243.85|1251.66|1247.66|1251.79|1247.79|1246.77|1242.77|29
1620901600000|2021-05-13 10:26:40|1251.75|1247.75|1252.61|1248.61|1252.68|1248.68|1251.25|1247.25|37
1620901610000|2021-05-13 10:26:50|1252.59|1248.59|1252.76|1248.76|1252.76|1248.76|1251.45|1247.45|35
1620901620000|2021-05-13 10:27:00|1252.79|1248.79|1249.56|1245.56|1252.79|1248.79|1249.52|1245.52|36
1620901630000|2021-05-13 10:27:10|1249.53|1245.53|1249.47|1245.47|1250.16|1246.16|1249.12|1245.12|35
1620901640000|2021-05-13 10:27:20|1249.45|1245.45|1249.28|1245.28|1249.45|1245.45|1248.64|1244.64|30
1620901650000|2021-05-13 10:27:30|1249.41|1245.41|1249.11|1245.11|1250.76|1246.76|1248.92|1244.92|37
1620901660000|2021-05-13 10:27:40|1249.01|1245.01|1251.46|1247.46|1251.46|1247.46|1248.62|1244.62|39
1620901670000|2021-05-13 10:27:50|1251.98|1247.98|1251.8|1247.8|1252.67|1248.67|1251.54|1247.54|34
1620901680000|2021-05-13 10:28:00|1251.66|1247.66|1249.87|1245.87|1251.88|1247.88|1249.63|1245.63|35
1620901690000|2021-05-13 10:28:10|1249.8|1245.8|1250.37|1246.37|1250.7|1246.7|1249.36|1245.36|32
1620901700000|2021-05-13 10:28:20|1250.38|1246.38|1251.87|1247.87|1252.11|1248.11|1250.38|1246.38|35
1620901710000|2021-05-13 10:28:30|1251.85|1247.85|1251.19|1247.19|1251.85|1247.85|1250.51|1246.51|35
1620901720000|2021-05-13 10:28:40|1251.25|1247.25|1254.24|1250.24|1254.51|1250.51|1251.25|1247.25|37
1620901730000|2021-05-13 10:28:50|1254.29|1250.29|1254.25|1250.25|1255.45|1251.45|1253.76|1249.76|32
1620901740000|2021-05-13 10:29:00|1254.22|1250.22|1254.04|1250.04|1255.34|1251.34|1253.29|1249.29|37
1620901750000|2021-05-13 10:29:10|1253.73|1249.73|1252.55|1248.55|1253.81|1249.81|1252.42|1248.42|34
1620901760000|2021-05-13 10:29:20|1252.44|1248.44|1252.15|1248.15|1253.3|1249.3|1252.15|1248.15|30
1620901770000|2021-05-13 10:29:30|1252.2|1248.2|1252.11|1248.11|1252.91|1248.91|1252.11|1248.11|27
1620901780000|2021-05-13 10:29:40|1252.17|1248.17|1251.88|1247.88|1252.17|1248.17|1251.87|1247.87|24
1620901790000|2021-05-13 10:29:50|1251.86|1247.86|1250.02|1246.02|1251.86|1247.86|1249.98|1245.98|23
1620901800000|2021-05-13 10:30:00|1250.01|1246.01|1250.26|1246.26|1250.97|1246.97|1250.01|1246.01|28
1620901810000|2021-05-13 10:30:10|1250.25|1246.25|1248.26|1244.26|1250.25|1246.25|1248.25|1244.25|35
1620901820000|2021-05-13 10:30:20|1248.05|1244.05|1241.46|1237.46|1248.05|1244.05|1241.46|1237.46|38
1620901830000|2021-05-13 10:30:30|1241.6|1237.6|1237.86|1233.86|1241.6|1237.6|1236.23|1232.23|37
1620901840000|2021-05-13 10:30:40|1237.73|1233.73|1236.96|1232.96|1238.45|1234.45|1235.97|1231.97|37
1620901850000|2021-05-13 10:30:50|1236.91|1232.91|1235.31|1231.31|1237.67|1233.67|1235.31|1231.31|35
1620901860000|2021-05-13 10:31:00|1235.28|1231.28|1231.05|1227.05|1235.67|1231.67|1231.05|1227.05|30
1620901870000|2021-05-13 10:31:10|1231.04|1227.04|1230.68|1226.68|1231.25|1227.25|1228.53|1224.53|35
1620901880000|2021-05-13 10:31:20|1230.87|1226.87|1229.82|1225.82|1232.24|1228.24|1229.35|1225.35|37
1620901890000|2021-05-13 10:31:30|1229.8|1225.8|1229.36|1225.36|1229.8|1225.8|1228.34|1224.34|37
1620901900000|2021-05-13 10:31:40|1229.25|1225.25|1229.01|1225.01|1230.37|1226.37|1228.78|1224.78|35
1620901910000|2021-05-13 10:31:50|1229|1225|1228.03|1224.03|1229.24|1225.24|1227.61|1223.61|33
1620901920000|2021-05-13 10:32:00|1228.05|1224.05|1230.97|1226.97|1231.3|1227.3|1228.05|1224.05|39
1620901930000|2021-05-13 10:32:10|1230.98|1226.98|1230.75|1226.75|1230.98|1226.98|1229.24|1225.24|35
1620901940000|2021-05-13 10:32:20|1230.66|1226.66|1230.82|1226.82|1231|1227|1230.02|1226.02|37
1620901950000|2021-05-13 10:32:30|1230.92|1226.92|1229.55|1225.55|1230.92|1226.92|1229.55|1225.55|38
1620901960000|2021-05-13 10:32:40|1229.45|1225.45|1228.13|1224.13|1229.45|1225.45|1227.85|1223.85|38
1620901970000|2021-05-13 10:32:50|1228.09|1224.09|1227.73|1223.73|1228.15|1224.15|1227.63|1223.63|33
1620901980000|2021-05-13 10:33:00|1227.58|1223.58|1229.64|1225.64|1229.92|1225.92|1227.57|1223.57|29
1620901990000|2021-05-13 10:33:10|1229.53|1225.53|1229.76|1225.76|1230.02|1226.02|1228.92|1224.92|35
1620902000000|2021-05-13 10:33:20|1229.98|1225.98|1230.71|1226.71|1231.47|1227.47|1229.98|1225.98|36
1620902010000|2021-05-13 10:33:30|1230.84|1226.84|1230.59|1226.59|1231.25|1227.25|1230.58|1226.58|32
1620902020000|2021-05-13 10:33:40|1230.6|1226.6|1228.34|1224.34|1230.6|1226.6|1228.2|1224.2|36
1620902030000|2021-05-13 10:33:50|1228.42|1224.42|1226.35|1222.35|1228.85|1224.85|1226.25|1222.25|32
1620902040000|2021-05-13 10:34:00|1226.4|1222.4|1228.07|1224.07|1229.02|1225.02|1226.05|1222.05|37
1620902050000|2021-05-13 10:34:10|1228.05|1224.05|1227.85|1223.85|1228.43|1224.43|1227.54|1223.54|36
1620902060000|2021-05-13 10:34:20|1227.86|1223.86|1226.58|1222.58|1227.93|1223.93|1226.43|1222.43|33
1620902070000|2021-05-13 10:34:30|1226.59|1222.59|1224.32|1220.32|1226.59|1222.59|1224.32|1220.32|29
1620902080000|2021-05-13 10:34:40|1224.42|1220.42|1223.94|1219.94|1224.92|1220.92|1223.94|1219.94|34
1620902090000|2021-05-13 10:34:50|1223.92|1219.92|1223.26|1219.26|1223.94|1219.94|1223.13|1219.13|30
1620902100000|2021-05-13 10:35:00|1223.37|1219.37|1225.83|1221.83|1225.88|1221.88|1221.72|1217.72|35
1620902110000|2021-05-13 10:35:10|1225.9|1221.9|1226.8|1222.8|1226.8|1222.8|1225.3|1221.3|39
1620902120000|2021-05-13 10:35:20|1226.82|1222.82|1227.06|1223.06|1227.51|1223.51|1226.34|1222.34|36
1620902130000|2021-05-13 10:35:30|1227.04|1223.04|1228.95|1224.95|1229.35|1225.35|1226.79|1222.79|36
1620902140000|2021-05-13 10:35:40|1228.98|1224.98|1230.41|1226.41|1230.41|1226.41|1228.95|1224.95|38
1620902150000|2021-05-13 10:35:50|1230.4|1226.4|1233.15|1229.15|1233.15|1229.15|1230.39|1226.39|38
1620902160000|2021-05-13 10:36:00|1233.25|1229.25|1234.28|1230.28|1234.55|1230.55|1232.86|1228.86|36
1620902170000|2021-05-13 10:36:10|1234.25|1230.25|1235.43|1231.43|1235.51|1231.51|1233.99|1229.99|39
1620902180000|2021-05-13 10:36:20|1235.48|1231.48|1233.24|1229.24|1235.48|1231.48|1233.24|1229.24|35
1620902190000|2021-05-13 10:36:30|1233.08|1229.08|1229.98|1225.98|1233.08|1229.08|1229.62|1225.62|39
1620902200000|2021-05-13 10:36:40|1229.9|1225.9|1228.63|1224.63|1230.3|1226.3|1228.63|1224.63|38
1620902210000|2021-05-13 10:36:50|1228.57|1224.57|1229.24|1225.24|1229.24|1225.24|1227.74|1223.74|37
1620902220000|2021-05-13 10:37:00|1229.38|1225.38|1227.51|1223.51|1230.55|1226.55|1227.51|1223.51|37
1620902230000|2021-05-13 10:37:10|1227.64|1223.64|1227.67|1223.67|1228.27|1224.27|1227.29|1223.29|37
1620902240000|2021-05-13 10:37:20|1227.66|1223.66|1227.07|1223.07|1227.68|1223.68|1226.97|1222.97|37
1620902250000|2021-05-13 10:37:30|1227.06|1223.06|1226.81|1222.81|1227.56|1223.56|1226.58|1222.58|33
1620902260000|2021-05-13 10:37:40|1226.77|1222.77|1227.1|1223.1|1227.38|1223.38|1226.17|1222.17|40
1620902270000|2021-05-13 10:37:50|1227.16|1223.16|1227.64|1223.64|1227.64|1223.64|1227.12|1223.12|32
1620902280000|2021-05-13 10:38:00|1227.83|1223.83|1232.03|1228.03|1232.17|1228.17|1227.83|1223.83|36
1620902290000|2021-05-13 10:38:10|1232.11|1228.11|1234.17|1230.17|1234.23|1230.23|1231.44|1227.44|32
1620902300000|2021-05-13 10:38:20|1234.59|1230.59|1233.4|1229.4|1234.59|1230.59|1232.64|1228.64|25
1620902310000|2021-05-13 10:38:30|1233.47|1229.47|1236.47|1232.47|1236.47|1232.47|1233.09|1229.09|28
1620902320000|2021-05-13 10:38:40|1237.46|1233.46|1237.78|1233.78|1237.94|1233.94|1237.33|1233.33|31
1620902330000|2021-05-13 10:38:50|1237.75|1233.75|1236.42|1232.42|1237.75|1233.75|1236.29|1232.29|36
1620902340000|2021-05-13 10:39:00|1236.43|1232.43|1237.9|1233.9|1238.22|1234.22|1236.43|1232.43|36
1620902350000|2021-05-13 10:39:10|1237.92|1233.92|1239.39|1235.39|1239.39|1235.39|1237.92|1233.92|31
1620902360000|2021-05-13 10:39:20|1239.26|1235.26|1238.19|1234.19|1239.62|1235.62|1237.86|1233.86|37
1620902370000|2021-05-13 10:39:30|1238.21|1234.21|1237.78|1233.78|1238.83|1234.83|1237.78|1233.78|36
1620902380000|2021-05-13 10:39:40|1237.75|1233.75|1237.96|1233.96|1239.12|1235.12|1236.72|1232.72|36
1620902390000|2021-05-13 10:39:50|1237.81|1233.81|1237.55|1233.55|1238.98|1234.98|1237.12|1233.12|39
1620902400000|2021-05-13 10:40:00|1237.49|1233.49|1237.15|1233.15|1238.41|1234.41|1237.15|1233.15|35
1620902410000|2021-05-13 10:40:10|1237.17|1233.17|1232.94|1228.94|1237.17|1233.17|1232.94|1228.94|35
1620902420000|2021-05-13 10:40:20|1232.98|1228.98|1230.21|1226.21|1233.01|1229.01|1229.59|1225.59|38
1620902430000|2021-05-13 10:40:30|1230.26|1226.26|1229.09|1225.09|1230.41|1226.41|1229.09|1225.09|34
1620902440000|2021-05-13 10:40:40|1228.83|1224.83|1228.47|1224.47|1229.04|1225.04|1228.03|1224.03|37
1620902450000|2021-05-13 10:40:50|1228.6|1224.6|1228.03|1224.03|1229.28|1225.28|1228.03|1224.03|37
1620902460000|2021-05-13 10:41:00|1228.07|1224.07|1230.51|1226.51|1230.57|1226.57|1227.8|1223.8|38
1620902470000|2021-05-13 10:41:10|1230.53|1226.53|1232.88|1228.88|1233.12|1229.12|1230.43|1226.43|39
1620902480000|2021-05-13 10:41:20|1232.84|1228.84|1235.19|1231.19|1235.19|1231.19|1230.7|1226.7|37
1620902490000|2021-05-13 10:41:30|1235.18|1231.18|1234.39|1230.39|1236.85|1232.85|1234.36|1230.36|35
1620902500000|2021-05-13 10:41:40|1234.47|1230.47|1232.18|1228.18|1234.49|1230.49|1231.94|1227.94|35
1620902510000|2021-05-13 10:41:50|1232.03|1228.03|1231.23|1227.23|1232.03|1228.03|1230.92|1226.92|31
1620902520000|2021-05-13 10:42:00|1231.17|1227.17|1234.28|1230.28|1234.48|1230.48|1231.16|1227.16|38
1620902530000|2021-05-13 10:42:10|1234.39|1230.39|1232.59|1228.59|1235.3|1231.3|1232.59|1228.59|37
1620902540000|2021-05-13 10:42:20|1232.48|1228.48|1234.83|1230.83|1234.95|1230.95|1231.82|1227.82|36
1620902550000|2021-05-13 10:42:30|1234.87|1230.87|1233.81|1229.81|1234.87|1230.87|1233.63|1229.63|34
1620902560000|2021-05-13 10:42:40|1233.75|1229.75|1232.8|1228.8|1233.82|1229.82|1232.45|1228.45|36
1620902570000|2021-05-13 10:42:50|1232.76|1228.76|1233.96|1229.96|1233.96|1229.96|1232.23|1228.23|35
1620902580000|2021-05-13 10:43:00|1233.91|1229.91|1235.7|1231.7|1235.7|1231.7|1232.93|1228.93|35
1620902590000|2021-05-13 10:43:10|1235.69|1231.69|1233.74|1229.74|1235.69|1231.69|1233.48|1229.48|35
1620902600000|2021-05-13 10:43:20|1233.8|1229.8|1233.31|1229.31|1234.01|1230.01|1233.31|1229.31|37
1620902610000|2021-05-13 10:43:30|1233.2|1229.2|1231.05|1227.05|1233.2|1229.2|1230.76|1226.76|36
1620902620000|2021-05-13 10:43:40|1231.31|1227.31|1229.94|1225.94|1231.31|1227.31|1229.94|1225.94|36
1620902630000|2021-05-13 10:43:50|1229.87|1225.87|1229.48|1225.48|1230.15|1226.15|1229.33|1225.33|34
1620902640000|2021-05-13 10:44:00|1229.44|1225.44|1230.35|1226.35|1230.42|1226.42|1229.1|1225.1|29
1620902650000|2021-05-13 10:44:10|1230.73|1226.73|1230.6|1226.6|1231.37|1227.37|1230.2|1226.2|40
1620902660000|2021-05-13 10:44:20|1230.61|1226.61|1230.45|1226.45|1230.8|1226.8|1230.02|1226.02|35
1620902670000|2021-05-13 10:44:30|1230.44|1226.44|1228.7|1224.7|1230.44|1226.44|1228.42|1224.42|35
1620902680000|2021-05-13 10:44:40|1228.94|1224.94|1224.49|1220.49|1229.07|1225.07|1224.49|1220.49|38
1620902690000|2021-05-13 10:44:50|1224.11|1220.11|1222.85|1218.85|1224.11|1220.11|1222.26|1218.26|31
1620902700000|2021-05-13 10:45:00|1223.33|1219.33|1225.11|1221.11|1225.11|1221.11|1222.94|1218.94|39
1620902710000|2021-05-13 10:45:10|1225.1|1221.1|1224.61|1220.61|1225.29|1221.29|1224.13|1220.13|36
1620902720000|2021-05-13 10:45:20|1225.03|1221.03|1226.46|1222.46|1226.64|1222.64|1224.86|1220.86|39
1620902730000|2021-05-13 10:45:30|1226.5|1222.5|1228.41|1224.41|1228.41|1224.41|1225.6|1221.6|38
1620902740000|2021-05-13 10:45:40|1228.56|1224.56|1227.73|1223.73|1229.88|1225.88|1227.62|1223.62|39
1620902750000|2021-05-13 10:45:50|1227.7|1223.7|1227.22|1223.22|1227.91|1223.91|1227.06|1223.06|36
1620902760000|2021-05-13 10:46:00|1227.28|1223.28|1230.05|1226.05|1230.05|1226.05|1226.62|1222.62|37
1620902770000|2021-05-13 10:46:10|1230.02|1226.02|1232.13|1228.13|1232.84|1228.84|1230.02|1226.02|36
1620902780000|2021-05-13 10:46:20|1232.27|1228.27|1234.58|1230.58|1234.58|1230.58|1232.27|1228.27|35
1620902790000|2021-05-13 10:46:30|1234.61|1230.61|1236.08|1232.08|1236.78|1232.78|1234.52|1230.52|36
1620902800000|2021-05-13 10:46:40|1237.83|1233.83|1238.02|1234.02|1238.34|1234.34|1235.2|1231.2|36
1620902810000|2021-05-13 10:46:50|1238.05|1234.05|1237.18|1233.18|1238.13|1234.13|1237.04|1233.04|37
1620902820000|2021-05-13 10:47:00|1237.19|1233.19|1238.37|1234.37|1238.37|1234.37|1235.79|1231.79|38
1620902830000|2021-05-13 10:47:10|1238.31|1234.31|1238.05|1234.05|1238.89|1234.89|1238.02|1234.02|37
1620902840000|2021-05-13 10:47:20|1238.12|1234.12|1238.92|1234.92|1239.94|1235.94|1238.12|1234.12|37
1620902850000|2021-05-13 10:47:30|1238.95|1234.95|1238.28|1234.28|1239.13|1235.13|1238.23|1234.23|39
1620902860000|2021-05-13 10:47:40|1238.37|1234.37|1236.58|1232.58|1238.55|1234.55|1236.58|1232.58|38
1620902870000|2021-05-13 10:47:50|1236.48|1232.48|1234.72|1230.72|1236.49|1232.49|1234.36|1230.36|37
1620902880000|2021-05-13 10:48:00|1235.07|1231.07|1237.42|1233.42|1237.57|1233.57|1234.44|1230.44|32
1620902890000|2021-05-13 10:48:10|1237.41|1233.41|1236.73|1232.73|1237.62|1233.62|1236.37|1232.37|36
1620902900000|2021-05-13 10:48:20|1236.81|1232.81|1234.43|1230.43|1236.81|1232.81|1234.43|1230.43|37
1620902910000|2021-05-13 10:48:30|1234.42|1230.42|1234.18|1230.18|1234.74|1230.74|1233.82|1229.82|32
1620902920000|2021-05-13 10:48:40|1234.25|1230.25|1232.73|1228.73|1234.29|1230.29|1232.56|1228.56|34
1620902930000|2021-05-13 10:48:50|1232.64|1228.64|1232.23|1228.23|1232.95|1228.95|1231.33|1227.33|37
1620902940000|2021-05-13 10:49:00|1232.08|1228.08|1230.45|1226.45|1232.57|1228.57|1230.45|1226.45|33
1620902950000|2021-05-13 10:49:10|1230.56|1226.56|1230.21|1226.21|1231.04|1227.04|1230.21|1226.21|27
1620902960000|2021-05-13 10:49:20|1230.17|1226.17|1225.49|1221.49|1231.04|1227.04|1225.43|1221.43|24
1620902970000|2021-05-13 10:49:30|1225.84|1221.84|1225.41|1221.41|1227.65|1223.65|1225.35|1221.35|31
1620902980000|2021-05-13 10:49:40|1225.5|1221.5|1224.31|1220.31|1226.34|1222.34|1224.22|1220.22|34
1620902990000|2021-05-13 10:49:50|1224.48|1220.48|1225.03|1221.03|1225.67|1221.67|1224.31|1220.31|33
1620903000000|2021-05-13 10:50:00|1225.2|1221.2|1228.06|1224.06|1228.58|1224.58|1225.19|1221.19|39
1620903010000|2021-05-13 10:50:10|1227.61|1223.61|1230.13|1226.13|1230.29|1226.29|1227.61|1223.61|38
1620903020000|2021-05-13 10:50:20|1230.66|1226.66|1230.98|1226.98|1231.86|1227.86|1230.34|1226.34|36
1620903030000|2021-05-13 10:50:30|1230.92|1226.92|1229.14|1225.14|1230.92|1226.92|1228.78|1224.78|35
1620903040000|2021-05-13 10:50:40|1229.11|1225.11|1231.06|1227.06|1231.06|1227.06|1228.77|1224.77|36
1620903050000|2021-05-13 10:50:50|1231.25|1227.25|1230.97|1226.97|1231.79|1227.79|1229.93|1225.93|39
1620903060000|2021-05-13 10:51:00|1231.07|1227.07|1230.07|1226.07|1231.07|1227.07|1229.3|1225.3|37
1620903070000|2021-05-13 10:51:10|1229.67|1225.67|1226.75|1222.75|1229.67|1225.67|1226.74|1222.74|34
1620903080000|2021-05-13 10:51:20|1226.78|1222.78|1225.11|1221.11|1226.83|1222.83|1224.74|1220.74|34
1620903090000|2021-05-13 10:51:30|1225.31|1221.31|1225|1221|1225.4|1221.4|1225|1221|37
1620903100000|2021-05-13 10:51:40|1224.78|1220.78|1225.64|1221.64|1226.25|1222.25|1224.77|1220.77|36
1620903110000|2021-05-13 10:51:50|1225.54|1221.54|1223.81|1219.81|1225.54|1221.54|1223.46|1219.46|37
1620903120000|2021-05-13 10:52:00|1223.58|1219.58|1224.35|1220.35|1224.39|1220.39|1223.5|1219.5|37
1620903130000|2021-05-13 10:52:10|1224.61|1220.61|1224.28|1220.28|1224.79|1220.79|1224.23|1220.23|28
1620903140000|2021-05-13 10:52:20|1224.58|1220.58|1222.1|1218.1|1224.58|1220.58|1222.1|1218.1|33
1620903150000|2021-05-13 10:52:30|1222.09|1218.09|1220.05|1216.05|1222.13|1218.13|1220.05|1216.05|37
1620903160000|2021-05-13 10:52:40|1219.68|1215.68|1218.52|1214.52|1219.68|1215.68|1218.46|1214.46|39
1620903170000|2021-05-13 10:52:50|1218.66|1214.66|1219.47|1215.47|1219.51|1215.51|1218.02|1214.02|38
1620903180000|2021-05-13 10:53:00|1219.55|1215.55|1221.65|1217.65|1221.73|1217.73|1219.02|1215.02|37
1620903190000|2021-05-13 10:53:10|1221.71|1217.71|1221.95|1217.95|1224.15|1220.15|1221.71|1217.71|38
1620903200000|2021-05-13 10:53:20|1221.68|1217.68|1219.42|1215.42|1221.68|1217.68|1219.1|1215.1|38
1620903210000|2021-05-13 10:53:30|1219.34|1215.34|1218.6|1214.6|1219.6|1215.6|1218.43|1214.43|35
1620903220000|2021-05-13 10:53:40|1218.59|1214.59|1218.58|1214.58|1219.07|1215.07|1217.71|1213.71|30
1620903230000|2021-05-13 10:53:50|1217.55|1213.55|1217.23|1213.23|1219.11|1215.11|1217.13|1213.13|35
1620903240000|2021-05-13 10:54:00|1217.64|1213.64|1216.36|1212.36|1218.64|1214.64|1213.8|1209.8|26
1620903250000|2021-05-13 10:54:10|1216.4|1212.4|1216.19|1212.19|1217.62|1213.62|1216.09|1212.09|37
1620903260000|2021-05-13 10:54:20|1215.35|1211.35|1213.98|1209.98|1215.59|1211.59|1213.9|1209.9|35
1620903270000|2021-05-13 10:54:30|1214.02|1210.02|1213.27|1209.27|1214.35|1210.35|1213.08|1209.08|39
1620903280000|2021-05-13 10:54:40|1213.2|1209.2|1210.52|1206.52|1213.2|1209.2|1210.09|1206.09|37
1620903290000|2021-05-13 10:54:50|1210.59|1206.59|1208.9|1204.9|1211.2|1207.2|1208.27|1204.27|38
1620903300000|2021-05-13 10:55:00|1209.02|1205.02|1208.32|1204.32|1209.15|1205.15|1207.74|1203.74|36
1620903310000|2021-05-13 10:55:10|1208.35|1204.35|1208.68|1204.68|1208.72|1204.72|1207.56|1203.56|37
1620903320000|2021-05-13 10:55:20|1208.63|1204.63|1208.93|1204.93|1208.95|1204.95|1208.49|1204.49|33
1620903330000|2021-05-13 10:55:30|1208.95|1204.95|1208.44|1204.44|1212.02|1208.02|1208.34|1204.34|37
1620903340000|2021-05-13 10:55:40|1208.4|1204.4|1206.89|1202.89|1208.44|1204.44|1206.89|1202.89|36
1620903350000|2021-05-13 10:55:50|1206.88|1202.88|1206.01|1202.01|1207|1203|1205.96|1201.96|31
1620903360000|2021-05-13 10:56:00|1205.65|1201.65|1204.58|1200.58|1205.65|1201.65|1204.23|1200.23|29
1620903370000|2021-05-13 10:56:10|1204.54|1200.54|1199.57|1195.57|1204.54|1200.54|1199.37|1195.37|35
1620903380000|2021-05-13 10:56:20|1199.62|1195.62|1200.18|1196.18|1200.29|1196.29|1199.29|1195.29|39
1620903390000|2021-05-13 10:56:30|1201.77|1197.77|1202.22|1198.22|1203.01|1199.01|1201.77|1197.77|36
1620903400000|2021-05-13 10:56:40|1202.19|1198.19|1201.3|1197.3|1202.19|1198.19|1201.03|1197.03|39
1620903410000|2021-05-13 10:56:50|1201.54|1197.54|1201.03|1197.03|1202.12|1198.12|1201.03|1197.03|36
1620903420000|2021-05-13 10:57:00|1200.47|1196.47|1201.36|1197.36|1202.23|1198.23|1199.82|1195.82|37
1620903430000|2021-05-13 10:57:10|1201.21|1197.21|1200.79|1196.79|1201.39|1197.39|1200.53|1196.53|34
1620903440000|2021-05-13 10:57:20|1200.78|1196.78|1196.91|1192.91|1200.78|1196.78|1196.66|1192.66|38
1620903450000|2021-05-13 10:57:30|1196.84|1192.84|1200.44|1196.44|1200.45|1196.45|1196.68|1192.68|36
1620903460000|2021-05-13 10:57:40|1200.55|1196.55|1200.7|1196.7|1201.15|1197.15|1199.61|1195.61|38
1620903470000|2021-05-13 10:57:50|1200.58|1196.58|1198.56|1194.56|1200.7|1196.7|1198.03|1194.03|33
1620903480000|2021-05-13 10:58:00|1198.57|1194.57|1198.82|1194.82|1199.04|1195.04|1198.05|1194.05|39
1620903490000|2021-05-13 10:58:10|1198.93|1194.93|1197.92|1193.92|1199.01|1195.01|1197.92|1193.92|32
1620903500000|2021-05-13 10:58:20|1197.55|1193.55|1196.09|1192.09|1197.58|1193.58|1196.09|1192.09|36
1620903510000|2021-05-13 10:58:30|1194.91|1190.91|1194.22|1190.22|1195.67|1191.67|1192.89|1188.89|36
1620903520000|2021-05-13 10:58:40|1194.28|1190.28|1194.5|1190.5|1194.85|1190.85|1193.28|1189.28|31
1620903530000|2021-05-13 10:58:50|1194.37|1190.37|1200.03|1196.03|1200.03|1196.03|1194.25|1190.25|38
1620903540000|2021-05-13 10:59:00|1200.28|1196.28|1201.19|1197.19|1201.37|1197.37|1200.21|1196.21|39
1620903550000|2021-05-13 10:59:10|1201.73|1197.73|1203.24|1199.24|1206.69|1202.69|1200.18|1196.18|33
1620903560000|2021-05-13 10:59:20|1204.49|1200.49|1209.65|1205.65|1210.48|1206.48|1201.07|1197.07|40
1620903570000|2021-05-13 10:59:30|1209.89|1205.89|1209.91|1205.91|1210.6|1206.6|1209.59|1205.59|36
1620903580000|2021-05-13 10:59:40|1210.08|1206.08|1208.23|1204.23|1210.81|1206.81|1208.23|1204.23|34
1620903590000|2021-05-13 10:59:50|1208.31|1204.31|1202.98|1198.98|1209.01|1205.01|1202.89|1198.89|38
1620903600000|2021-05-13 11:00:00|1202.89|1198.89|1196.39|1192.39|1202.89|1198.89|1196.39|1192.39|32
1620903610000|2021-05-13 11:00:10|1196.38|1192.38|1197.34|1193.34|1200.04|1196.04|1195.47|1191.47|35
1620903620000|2021-05-13 11:00:20|1197.48|1193.48|1198.33|1194.33|1198.33|1194.33|1196.24|1192.24|38
1620903630000|2021-05-13 11:00:30|1198.41|1194.41|1198.76|1194.76|1199.93|1195.93|1198.41|1194.41|37
1620903640000|2021-05-13 11:00:40|1198.48|1194.48|1196.19|1192.19|1198.48|1194.48|1196.19|1192.19|35
1620903650000|2021-05-13 11:00:50|1196.2|1192.2|1195.57|1191.57|1196.98|1192.98|1193.84|1189.84|38
1620903660000|2021-05-13 11:01:00|1195.76|1191.76|1194.32|1190.32|1196.25|1192.25|1194.32|1190.32|30
1620903670000|2021-05-13 11:01:10|1194.17|1190.17|1191.73|1187.73|1194.17|1190.17|1191.72|1187.72|34
1620903680000|2021-05-13 11:01:20|1191.7|1187.7|1193.4|1189.4|1193.4|1189.4|1191.2|1187.2|34
1620903690000|2021-05-13 11:01:30|1192.27|1188.27|1193.4|1189.4|1193.4|1189.4|1191.5|1187.5|26
1620903700000|2021-05-13 11:01:40|1192.4|1188.4|1188.43|1184.43|1192.4|1188.4|1186.46|1182.46|36
1620903710000|2021-05-13 11:01:50|1188.91|1184.91|1191.07|1187.07|1191.1|1187.1|1188.91|1184.91|38
1620903720000|2021-05-13 11:02:00|1191.1|1187.1|1187.52|1183.52|1191.42|1187.42|1187.52|1183.52|36
1620903730000|2021-05-13 11:02:10|1187.27|1183.27|1187.57|1183.57|1187.8|1183.8|1186.14|1182.14|37
1620903740000|2021-05-13 11:02:20|1187.93|1183.93|1190.38|1186.38|1190.44|1186.44|1187.41|1183.41|37
1620903750000|2021-05-13 11:02:30|1190.63|1186.63|1193.9|1189.9|1194.1|1190.1|1190.63|1186.63|38
1620903760000|2021-05-13 11:02:40|1193.23|1189.23|1194.88|1190.88|1194.88|1190.88|1192.73|1188.73|38
1620903770000|2021-05-13 11:02:50|1195.09|1191.09|1194.69|1190.69|1196.03|1192.03|1194.69|1190.69|37
1620903780000|2021-05-13 11:03:00|1194.63|1190.63|1192.39|1188.39|1194.67|1190.67|1192.24|1188.24|38
1620903790000|2021-05-13 11:03:10|1192.4|1188.4|1191.85|1187.85|1192.8|1188.8|1191.85|1187.85|34
1620903800000|2021-05-13 11:03:20|1192.04|1188.04|1191.38|1187.38|1192.64|1188.64|1191.32|1187.32|39
1620903810000|2021-05-13 11:03:30|1191.5|1187.5|1192.52|1188.52|1192.52|1188.52|1191.38|1187.38|36
1620903820000|2021-05-13 11:03:40|1192.61|1188.61|1190.99|1186.99|1192.61|1188.61|1190.58|1186.58|38
1620903830000|2021-05-13 11:03:50|1190.89|1186.89|1191.98|1187.98|1192.16|1188.16|1190.88|1186.88|35
1620903840000|2021-05-13 11:04:00|1192.15|1188.15|1190.93|1186.93|1192.18|1188.18|1190.84|1186.84|37
1620903850000|2021-05-13 11:04:10|1190.9|1186.9|1191.66|1187.66|1191.66|1187.66|1190.83|1186.83|34
1620903860000|2021-05-13 11:04:20|1191.98|1187.98|1192.28|1188.28|1192.28|1188.28|1190.68|1186.68|30
1620903870000|2021-05-13 11:04:30|1192.27|1188.27|1194.35|1190.35|1194.79|1190.79|1192.21|1188.21|35
1620903880000|2021-05-13 11:04:40|1194.56|1190.56|1195.84|1191.84|1196.83|1192.83|1194.56|1190.56|35
1620903890000|2021-05-13 11:04:50|1198.18|1194.18|1198.63|1194.63|1198.66|1194.66|1195.62|1191.62|38
1620903900000|2021-05-13 11:05:00|1198.67|1194.67|1205.92|1201.92|1206.34|1202.34|1198.49|1194.49|37
1620903910000|2021-05-13 11:05:10|1205.89|1201.89|1204.9|1200.9|1207.31|1203.31|1204.13|1200.13|38
1620903920000|2021-05-13 11:05:20|1204.64|1200.64|1206.97|1202.97|1206.97|1202.97|1204.64|1200.64|37
1620903930000|2021-05-13 11:05:30|1206.68|1202.68|1204.86|1200.86|1207.12|1203.12|1204.71|1200.71|34
1620903940000|2021-05-13 11:05:40|1204.54|1200.54|1200.64|1196.64|1204.54|1200.54|1200.64|1196.64|38
1620903950000|2021-05-13 11:05:50|1200.47|1196.47|1199.81|1195.81|1201.05|1197.05|1198.74|1194.74|36
1620903960000|2021-05-13 11:06:00|1199.82|1195.82|1203.96|1199.96|1204.05|1200.05|1199.81|1195.81|37
1620903970000|2021-05-13 11:06:10|1204|1200|1205.11|1201.11|1205.68|1201.68|1203.86|1199.86|38
1620903980000|2021-05-13 11:06:20|1205.3|1201.3|1206.84|1202.84|1207.02|1203.02|1205.27|1201.27|38
1620903990000|2021-05-13 11:06:30|1206.9|1202.9|1209.03|1205.03|1209.08|1205.08|1206.86|1202.86|33
1620904000000|2021-05-13 11:06:40|1209.07|1205.07|1210.09|1206.09|1211.34|1207.34|1208.42|1204.42|36
1620904010000|2021-05-13 11:06:50|1210.03|1206.03|1207.86|1203.86|1210.07|1206.07|1207.78|1203.78|37
1620904020000|2021-05-13 11:07:00|1207.63|1203.63|1208.49|1204.49|1208.57|1204.57|1207.42|1203.42|36
1620904030000|2021-05-13 11:07:10|1208.45|1204.45|1209.64|1205.64|1210.16|1206.16|1208.45|1204.45|30
1620904040000|2021-05-13 11:07:20|1209.55|1205.55|1209.08|1205.08|1209.66|1205.66|1208.59|1204.59|38
1620904050000|2021-05-13 11:07:30|1209.18|1205.18|1209.62|1205.62|1209.62|1205.62|1208.21|1204.21|34
1620904060000|2021-05-13 11:07:40|1209.66|1205.66|1212.47|1208.47|1212.47|1208.47|1209.51|1205.51|35
1620904070000|2021-05-13 11:07:50|1212.46|1208.46|1212.84|1208.84|1212.84|1208.84|1210.55|1206.55|36
1620904080000|2021-05-13 11:08:00|1212.88|1208.88|1211.38|1207.38|1212.94|1208.94|1211.32|1207.32|33
1620904090000|2021-05-13 11:08:10|1211.13|1207.13|1210.54|1206.54|1211.17|1207.17|1209.21|1205.21|40
1620904100000|2021-05-13 11:08:20|1210.7|1206.7|1210.22|1206.22|1210.9|1206.9|1210.15|1206.15|37
1620904110000|2021-05-13 11:08:30|1210.19|1206.19|1209.1|1205.1|1210.24|1206.24|1208.18|1204.18|37
1620904120000|2021-05-13 11:08:40|1209.05|1205.05|1210.12|1206.12|1210.23|1206.23|1208.6|1204.6|29
1620904130000|2021-05-13 11:08:50|1210.33|1206.33|1211.63|1207.63|1211.9|1207.9|1210.33|1206.33|37
1620904140000|2021-05-13 11:09:00|1211.48|1207.48|1212.37|1208.37|1213.88|1209.88|1211.01|1207.01|39
1620904150000|2021-05-13 11:09:10|1212.43|1208.43|1209.97|1205.97|1213.31|1209.31|1209.81|1205.81|39
1620904160000|2021-05-13 11:09:20|1209.96|1205.96|1209.01|1205.01|1210.73|1206.73|1208.46|1204.46|35
1620904170000|2021-05-13 11:09:30|1208.77|1204.77|1206.14|1202.14|1208.77|1204.77|1206.14|1202.14|35
1620904180000|2021-05-13 11:09:40|1206.12|1202.12|1204.81|1200.81|1206.53|1202.53|1204.44|1200.44|33
1620904190000|2021-05-13 11:09:50|1205.03|1201.03|1204.17|1200.17|1205.56|1201.56|1203.66|1199.66|38
1620904200000|2021-05-13 11:10:00|1204.5|1200.5|1205.79|1201.79|1206.89|1202.89|1204.46|1200.46|40
1620904210000|2021-05-13 11:10:10|1205.91|1201.91|1206|1202|1206.66|1202.66|1205.91|1201.91|36
1620904220000|2021-05-13 11:10:20|1206.08|1202.08|1207.75|1203.75|1208.29|1204.29|1206.08|1202.08|37
1620904230000|2021-05-13 11:10:30|1207.88|1203.88|1208.58|1204.58|1209.39|1205.39|1207.88|1203.88|35
1620904240000|2021-05-13 11:10:40|1208.6|1204.6|1204.87|1200.87|1208.77|1204.77|1204.87|1200.87|37
1620904250000|2021-05-13 11:10:50|1204.97|1200.97|1208.88|1204.88|1209.06|1205.06|1204.97|1200.97|40
1620904260000|2021-05-13 11:11:00|1209.06|1205.06|1213.85|1209.85|1213.85|1209.85|1209.06|1205.06|37
1620904270000|2021-05-13 11:11:10|1213.86|1209.86|1216.98|1212.98|1216.98|1212.98|1213.69|1209.69|37
1620904280000|2021-05-13 11:11:20|1217.23|1213.23|1218.58|1214.58|1218.81|1214.81|1217.23|1213.23|37
1620904290000|2021-05-13 11:11:30|1218.55|1214.55|1220.86|1216.86|1220.86|1216.86|1217.86|1213.86|34
1620904300000|2021-05-13 11:11:40|1220.83|1216.83|1219.07|1215.07|1221.06|1217.06|1218.02|1214.02|38
1620904310000|2021-05-13 11:11:50|1218.49|1214.49|1219.35|1215.35|1219.56|1215.56|1218.49|1214.49|31
1620904320000|2021-05-13 11:12:00|1219.44|1215.44|1220.03|1216.03|1220.21|1216.21|1219.27|1215.27|28
1620904330000|2021-05-13 11:12:10|1220.16|1216.16|1222.03|1218.03|1222.29|1218.29|1220.02|1216.02|35
1620904340000|2021-05-13 11:12:20|1222.01|1218.01|1224.22|1220.22|1224.22|1220.22|1221.44|1217.44|39
1620904350000|2021-05-13 11:12:30|1223.99|1219.99|1225.78|1221.78|1225.83|1221.83|1223.63|1219.63|38
1620904360000|2021-05-13 11:12:40|1225.49|1221.49|1223.22|1219.22|1225.49|1221.49|1222.96|1218.96|39
1620904370000|2021-05-13 11:12:50|1223.7|1219.7|1224.62|1220.62|1224.62|1220.62|1222.9|1218.9|36
1620904380000|2021-05-13 11:13:00|1224.64|1220.64|1224.63|1220.63|1225.9|1221.9|1224.45|1220.45|36
1620904390000|2021-05-13 11:13:10|1224.41|1220.41|1225.23|1221.23|1225.7|1221.7|1224.12|1220.12|38
1620904400000|2021-05-13 11:13:20|1225.45|1221.45|1224.77|1220.77|1225.91|1221.91|1224.77|1220.77|38
1620904410000|2021-05-13 11:13:30|1224.98|1220.98|1224.9|1220.9|1225.4|1221.4|1224.31|1220.31|36
1620904420000|2021-05-13 11:13:40|1224.93|1220.93|1226.07|1222.07|1226.36|1222.36|1224.93|1220.93|35
1620904430000|2021-05-13 11:13:50|1225.87|1221.87|1226.82|1222.82|1227.01|1223.01|1225.87|1221.87|32
1620904440000|2021-05-13 11:14:00|1226.84|1222.84|1224.01|1220.01|1226.84|1222.84|1224.01|1220.01|33
1620904450000|2021-05-13 11:14:10|1223.56|1219.56|1221.09|1217.09|1223.88|1219.88|1220.83|1216.83|36
1620904460000|2021-05-13 11:14:20|1221.04|1217.04|1220.3|1216.3|1221.04|1217.04|1218.32|1214.32|38
1620904470000|2021-05-13 11:14:30|1220.34|1216.34|1220.02|1216.02|1222.19|1218.19|1220|1216|39
1620904480000|2021-05-13 11:14:40|1220.75|1216.75|1222.15|1218.15|1222.45|1218.45|1219.74|1215.74|39
1620904490000|2021-05-13 11:14:50|1222.09|1218.09|1221.57|1217.57|1222.77|1218.77|1221.56|1217.56|37
1620904500000|2021-05-13 11:15:00|1221.67|1217.67|1224.11|1220.11|1224.19|1220.19|1221.57|1217.57|36
1620904510000|2021-05-13 11:15:10|1224.08|1220.08|1226.84|1222.84|1226.84|1222.84|1224.07|1220.07|35
1620904520000|2021-05-13 11:15:20|1226.91|1222.91|1228.68|1224.68|1228.68|1224.68|1225.53|1221.53|31
1620904530000|2021-05-13 11:15:30|1228.69|1224.69|1229.76|1225.76|1229.95|1225.95|1228.69|1224.69|28
1620904540000|2021-05-13 11:15:40|1229.91|1225.91|1231.07|1227.07|1231.32|1227.32|1229.91|1225.91|24
1620904550000|2021-05-13 11:15:50|1231|1227|1230.74|1226.74|1231.17|1227.17|1228.85|1224.85|34
1620904560000|2021-05-13 11:16:00|1230.23|1226.23|1229.44|1225.44|1231.47|1227.47|1229.44|1225.44|30
1620904570000|2021-05-13 11:16:10|1230.17|1226.17|1228.38|1224.38|1230.44|1226.44|1227.5|1223.5|38
1620904580000|2021-05-13 11:16:20|1228.47|1224.47|1230.14|1226.14|1230.14|1226.14|1227.22|1223.22|36
1620904590000|2021-05-13 11:16:30|1230.18|1226.18|1231.84|1227.84|1231.87|1227.87|1230.18|1226.18|37
1620904600000|2021-05-13 11:16:40|1231.8|1227.8|1231.45|1227.45|1232.15|1228.15|1230.49|1226.49|37
1620904610000|2021-05-13 11:16:50|1231.1|1227.1|1232.09|1228.09|1232.09|1228.09|1230.76|1226.76|32
1620904620000|2021-05-13 11:17:00|1232.13|1228.13|1232.41|1228.41|1232.99|1228.99|1232.13|1228.13|28
1620904630000|2021-05-13 11:17:10|1232.86|1228.86|1235.43|1231.43|1235.86|1231.86|1232.86|1228.86|35
1620904640000|2021-05-13 11:17:20|1235.6|1231.6|1236.31|1232.31|1236.31|1232.31|1235.6|1231.6|31
1620904650000|2021-05-13 11:17:30|1236.27|1232.27|1235.19|1231.19|1236.27|1232.27|1233.72|1229.72|39
1620904660000|2021-05-13 11:17:40|1235.18|1231.18|1231.63|1227.63|1235.18|1231.18|1231.63|1227.63|39
1620904670000|2021-05-13 11:17:50|1231.57|1227.57|1232.39|1228.39|1233.28|1229.28|1231.52|1227.52|38
1620904680000|2021-05-13 11:18:00|1232.17|1228.17|1227.17|1223.17|1232.3|1228.3|1226.95|1222.95|39
1620904690000|2021-05-13 11:18:10|1226.57|1222.57|1225.83|1221.83|1227.91|1223.91|1225.66|1221.66|36
1620904700000|2021-05-13 11:18:20|1225.71|1221.71|1226.93|1222.93|1227.47|1223.47|1225.64|1221.64|34
1620904710000|2021-05-13 11:18:30|1226.94|1222.94|1229.79|1225.79|1230.46|1226.46|1226.94|1222.94|38
1620904720000|2021-05-13 11:18:40|1229.74|1225.74|1230.3|1226.3|1231.41|1227.41|1229.41|1225.41|38
1620904730000|2021-05-13 11:18:50|1230.22|1226.22|1230.86|1226.86|1231.48|1227.48|1230.22|1226.22|38
1620904740000|2021-05-13 11:19:00|1230.88|1226.88|1233.52|1229.52|1233.52|1229.52|1230.45|1226.45|37
1620904750000|2021-05-13 11:19:10|1233.92|1229.92|1234.16|1230.16|1234.93|1230.93|1231.66|1227.66|36
1620904760000|2021-05-13 11:19:20|1234.32|1230.32|1233.52|1229.52|1234.5|1230.5|1232.87|1228.87|36
1620904770000|2021-05-13 11:19:30|1233.53|1229.53|1233.9|1229.9|1233.95|1229.95|1231.4|1227.4|38
1620904780000|2021-05-13 11:19:40|1233.89|1229.89|1233.9|1229.9|1235.61|1231.61|1233.55|1229.55|37
1620904790000|2021-05-13 11:19:50|1233.86|1229.86|1233.1|1229.1|1234.14|1230.14|1233.04|1229.04|34
1620904800000|2021-05-13 11:20:00|1232.88|1228.88|1233.79|1229.79|1233.88|1229.88|1232.42|1228.42|35
1620904810000|2021-05-13 11:20:10|1233.82|1229.82|1234.39|1230.39|1234.42|1230.42|1233.39|1229.39|36
1620904820000|2021-05-13 11:20:20|1234.36|1230.36|1233.28|1229.28|1234.6|1230.6|1233.28|1229.28|33
1620904830000|2021-05-13 11:20:30|1233.27|1229.27|1231.55|1227.55|1233.39|1229.39|1231.12|1227.12|32
1620904840000|2021-05-13 11:20:40|1231.59|1227.59|1227.83|1223.83|1231.6|1227.6|1227.82|1223.82|36
1620904850000|2021-05-13 11:20:50|1228.05|1224.05|1227.76|1223.76|1228.78|1224.78|1227.51|1223.51|30
1620904860000|2021-05-13 11:21:00|1227.72|1223.72|1226.46|1222.46|1227.72|1223.72|1226.3|1222.3|35
1620904870000|2021-05-13 11:21:10|1226.45|1222.45|1229.42|1225.42|1229.42|1225.42|1226.34|1222.34|34
1620904880000|2021-05-13 11:21:20|1229.65|1225.65|1231.13|1227.13|1231.85|1227.85|1229.65|1225.65|38
1620904890000|2021-05-13 11:21:30|1231.15|1227.15|1231.18|1227.18|1231.87|1227.87|1229.62|1225.62|39
1620904900000|2021-05-13 11:21:40|1231.02|1227.02|1231.27|1227.27|1231.41|1227.41|1230.93|1226.93|35
1620904910000|2021-05-13 11:21:50|1231.05|1227.05|1231.17|1227.17|1231.88|1227.88|1230.71|1226.71|36
1620904920000|2021-05-13 11:22:00|1231.11|1227.11|1232.48|1228.48|1232.55|1228.55|1230.87|1226.87|33
1620904930000|2021-05-13 11:22:10|1231.81|1227.81|1232.28|1228.28|1232.42|1228.42|1231.81|1227.81|34
1620904940000|2021-05-13 11:22:20|1232.16|1228.16|1233.36|1229.36|1233.42|1229.42|1232.16|1228.16|36
1620904950000|2021-05-13 11:22:30|1233.42|1229.42|1234.51|1230.51|1235.01|1231.01|1233.39|1229.39|33
1620904960000|2021-05-13 11:22:40|1234.4|1230.4|1234.47|1230.47|1235.4|1231.4|1234.4|1230.4|34
1620904970000|2021-05-13 11:22:50|1234.1|1230.1|1234.57|1230.57|1234.63|1230.63|1233.87|1229.87|34
1620904980000|2021-05-13 11:23:00|1234.6|1230.6|1236.78|1232.78|1236.78|1232.78|1234.6|1230.6|35
1620904990000|2021-05-13 11:23:10|1236.79|1232.79|1236.11|1232.11|1236.83|1232.83|1235.13|1231.13|28
1620905000000|2021-05-13 11:23:20|1236.01|1232.01|1235.41|1231.41|1236.66|1232.66|1234.02|1230.02|35
1620905010000|2021-05-13 11:23:30|1235.29|1231.29|1235.21|1231.21|1236.38|1232.38|1235.2|1231.2|37
1620905020000|2021-05-13 11:23:40|1235.13|1231.13|1235.67|1231.67|1235.76|1231.76|1234.4|1230.4|33
1620905030000|2021-05-13 11:23:50|1235.69|1231.69|1234.44|1230.44|1236.13|1232.13|1234.4|1230.4|35
1620905040000|2021-05-13 11:24:00|1234.49|1230.49|1233.48|1229.48|1234.64|1230.64|1233.35|1229.35|33
1620905050000|2021-05-13 11:24:10|1233.47|1229.47|1232.35|1228.35|1233.84|1229.84|1231.98|1227.98|32
1620905060000|2021-05-13 11:24:20|1232.62|1228.62|1230.34|1226.34|1233.69|1229.69|1229.57|1225.57|35
1620905070000|2021-05-13 11:24:30|1230.5|1226.5|1228.21|1224.21|1230.6|1226.6|1228.21|1224.21|30
1620905080000|2021-05-13 11:24:40|1228.2|1224.2|1228.86|1224.86|1229.25|1225.25|1228.12|1224.12|34
1620905090000|2021-05-13 11:24:50|1228.94|1224.94|1229.27|1225.27|1229.8|1225.8|1228.94|1224.94|30
1620905100000|2021-05-13 11:25:00|1229.3|1225.3|1229.68|1225.68|1229.87|1225.87|1227.34|1223.34|36
1620905110000|2021-05-13 11:25:10|1229.07|1225.07|1227.63|1223.63|1229.07|1225.07|1227.63|1223.63|34
1620905120000|2021-05-13 11:25:20|1227.37|1223.37|1228.07|1224.07|1229.08|1225.08|1227.19|1223.19|38
1620905130000|2021-05-13 11:25:30|1228.21|1224.21|1226.91|1222.91|1228.4|1224.4|1226.84|1222.84|35
1620905140000|2021-05-13 11:25:40|1226.78|1222.78|1227.59|1223.59|1228|1224|1226.63|1222.63|35
1620905150000|2021-05-13 11:25:50|1227.64|1223.64|1228.87|1224.87|1228.87|1224.87|1227.6|1223.6|37
1620905160000|2021-05-13 11:26:00|1228.43|1224.43|1231.23|1227.23|1231.3|1227.3|1228.43|1224.43|35
1620905170000|2021-05-13 11:26:10|1231.08|1227.08|1231.83|1227.83|1233.3|1229.3|1230.83|1226.83|35
1620905180000|2021-05-13 11:26:20|1231.87|1227.87|1233.03|1229.03|1236.11|1232.11|1231.87|1227.87|35
1620905190000|2021-05-13 11:26:30|1233.35|1229.35|1234.09|1230.09|1234.24|1230.24|1233.35|1229.35|30
1620905200000|2021-05-13 11:26:40|1234.1|1230.1|1233.92|1229.92|1234.15|1230.15|1233.28|1229.28|29
1620905210000|2021-05-13 11:26:50|1233.69|1229.69|1233.35|1229.35|1234.77|1230.77|1232.37|1228.37|35
1620905220000|2021-05-13 11:27:00|1233.4|1229.4|1230.84|1226.84|1233.4|1229.4|1230.67|1226.67|31
1620905230000|2021-05-13 11:27:10|1230.76|1226.76|1232.11|1228.11|1232.45|1228.45|1230.66|1226.66|36
1620905240000|2021-05-13 11:27:20|1232.12|1228.12|1231.63|1227.63|1233.23|1229.23|1231.32|1227.32|34
1620905250000|2021-05-13 11:27:30|1231.52|1227.52|1232.33|1228.33|1232.84|1228.84|1231.52|1227.52|33
1620905260000|2021-05-13 11:27:40|1232.23|1228.23|1231.34|1227.34|1232.36|1228.36|1231.31|1227.31|30
1620905270000|2021-05-13 11:27:50|1231.3|1227.3|1230.4|1226.4|1231.35|1227.35|1230.24|1226.24|33
1620905280000|2021-05-13 11:28:00|1230.45|1226.45|1233.12|1229.12|1233.15|1229.15|1230.15|1226.15|36
1620905290000|2021-05-13 11:28:10|1232.88|1228.88|1232.43|1228.43|1232.93|1228.93|1231.93|1227.93|36
1620905300000|2021-05-13 11:28:20|1232.67|1228.67|1232.2|1228.2|1233.14|1229.14|1232.02|1228.02|27
1620905310000|2021-05-13 11:28:30|1232.19|1228.19|1231.22|1227.22|1232.33|1228.33|1230.89|1226.89|34
1620905320000|2021-05-13 11:28:40|1231.35|1227.35|1232.04|1228.04|1232.06|1228.06|1231.35|1227.35|32
1620905330000|2021-05-13 11:28:50|1232.1|1228.1|1231.9|1227.9|1232.26|1228.26|1231.86|1227.86|28
1620905340000|2021-05-13 11:29:00|1232.09|1228.09|1234.69|1230.69|1234.69|1230.69|1232.09|1228.09|35
1620905350000|2021-05-13 11:29:10|1234.85|1230.85|1236.35|1232.35|1236.45|1232.45|1234.09|1230.09|31
1620905360000|2021-05-13 11:29:20|1236.39|1232.39|1239.09|1235.09|1239.19|1235.19|1236.39|1232.39|32
1620905370000|2021-05-13 11:29:30|1239.29|1235.29|1241.02|1237.02|1241.02|1237.02|1239.29|1235.29|30
1620905380000|2021-05-13 11:29:40|1241.06|1237.06|1241.23|1237.23|1241.27|1237.27|1240.8|1236.8|37
1620905390000|2021-05-13 11:29:50|1241.3|1237.3|1240.11|1236.11|1241.32|1237.32|1240.09|1236.09|26
1620905400000|2021-05-13 11:30:00|1240.02|1236.02|1240.6|1236.6|1240.6|1236.6|1238.43|1234.43|34
1620905410000|2021-05-13 11:30:10|1240.77|1236.77|1240.86|1236.86|1241.32|1237.32|1240.49|1236.49|33
1620905420000|2021-05-13 11:30:20|1240.8|1236.8|1243.2|1239.2|1243.2|1239.2|1240.8|1236.8|28
1620905430000|2021-05-13 11:30:30|1243.12|1239.12|1242.2|1238.2|1243.57|1239.57|1240.21|1236.21|33
1620905440000|2021-05-13 11:30:40|1242.37|1238.37|1243.83|1239.83|1243.83|1239.83|1242.37|1238.37|38
1620905450000|2021-05-13 11:30:50|1243.81|1239.81|1241.69|1237.69|1243.83|1239.83|1241.61|1237.61|37
1620905460000|2021-05-13 11:31:00|1241.71|1237.71|1242.21|1238.21|1242.21|1238.21|1240.27|1236.27|40
1620905470000|2021-05-13 11:31:10|1242.35|1238.35|1243.21|1239.21|1243.21|1239.21|1242.07|1238.07|36
1620905480000|2021-05-13 11:31:20|1243.1|1239.1|1242.5|1238.5|1243.37|1239.37|1242.45|1238.45|34
1620905490000|2021-05-13 11:31:30|1242.37|1238.37|1243.78|1239.78|1243.8|1239.8|1242.37|1238.37|34
1620905500000|2021-05-13 11:31:40|1243.66|1239.66|1244.18|1240.18|1244.56|1240.56|1243.24|1239.24|36
1620905510000|2021-05-13 11:31:50|1244.07|1240.07|1244.71|1240.71|1244.78|1240.78|1244.02|1240.02|29
1620905520000|2021-05-13 11:32:00|1244.64|1240.64|1244.02|1240.02|1244.75|1240.75|1243.87|1239.87|35
1620905530000|2021-05-13 11:32:10|1243.85|1239.85|1243.87|1239.87|1244.31|1240.31|1243.34|1239.34|36
1620905540000|2021-05-13 11:32:20|1243.94|1239.94|1244.1|1240.1|1244.2|1240.2|1243.85|1239.85|33
1620905550000|2021-05-13 11:32:30|1244.14|1240.14|1244|1240|1244.14|1240.14|1243.65|1239.65|32
1620905560000|2021-05-13 11:32:40|1243.99|1239.99|1243.83|1239.83|1244.03|1240.03|1243.63|1239.63|26
1620905570000|2021-05-13 11:32:50|1243.79|1239.79|1243.51|1239.51|1243.85|1239.85|1243.27|1239.27|29
1620905580000|2021-05-13 11:33:00|1243.44|1239.44|1242.97|1238.97|1243.55|1239.55|1242.78|1238.78|28
1620905590000|2021-05-13 11:33:10|1243|1239|1243.45|1239.45|1243.81|1239.81|1243|1239|34
1620905600000|2021-05-13 11:33:20|1243.46|1239.46|1243.63|1239.63|1243.81|1239.81|1243.35|1239.35|37
1620905610000|2021-05-13 11:33:30|1243.44|1239.44|1242.65|1238.65|1243.65|1239.65|1242.65|1238.65|31
1620905620000|2021-05-13 11:33:40|1242.69|1238.69|1243.74|1239.74|1243.74|1239.74|1242.41|1238.41|37
1620905630000|2021-05-13 11:33:50|1243.73|1239.73|1242.73|1238.73|1243.73|1239.73|1242.73|1238.73|30
1620905640000|2021-05-13 11:34:00|1242.76|1238.76|1241.71|1237.71|1242.85|1238.85|1241.2|1237.2|31
1620905650000|2021-05-13 11:34:10|1241.61|1237.61|1241.7|1237.7|1242.47|1238.47|1241.44|1237.44|37
1620905660000|2021-05-13 11:34:20|1241.61|1237.61|1242.04|1238.04|1242.13|1238.13|1241.5|1237.5|35
1620905670000|2021-05-13 11:34:30|1242.09|1238.09|1241.23|1237.23|1242.09|1238.09|1241.23|1237.23|31
1620905680000|2021-05-13 11:34:40|1241.43|1237.43|1237.24|1233.24|1241.43|1237.43|1237.22|1233.22|31
1620905690000|2021-05-13 11:34:50|1237.23|1233.23|1237.47|1233.47|1237.52|1233.52|1236.74|1232.74|36
1620905700000|2021-05-13 11:35:00|1237.4|1233.4|1234.71|1230.71|1238.33|1234.33|1234.71|1230.71|38
1620905710000|2021-05-13 11:35:10|1234.29|1230.29|1232.36|1228.36|1234.29|1230.29|1231.21|1227.21|38
1620905720000|2021-05-13 11:35:20|1232.29|1228.29|1234.94|1230.94|1234.94|1230.94|1231.94|1227.94|39
1620905730000|2021-05-13 11:35:30|1235.48|1231.48|1235.84|1231.84|1236.82|1232.82|1235.16|1231.16|40
1620905740000|2021-05-13 11:35:40|1235.93|1231.93|1234.06|1230.06|1237.33|1233.33|1233.98|1229.98|40
1620905750000|2021-05-13 11:35:50|1234.29|1230.29|1232.56|1228.56|1234.77|1230.77|1232.56|1228.56|35
1620905760000|2021-05-13 11:36:00|1232.88|1228.88|1233.02|1229.02|1233.88|1229.88|1232.53|1228.53|35
1620905770000|2021-05-13 11:36:10|1232.88|1228.88|1231.67|1227.67|1233.14|1229.14|1231.67|1227.67|32
1620905780000|2021-05-13 11:36:20|1231.74|1227.74|1231.33|1227.33|1232.06|1228.06|1230.64|1226.64|34
1620905790000|2021-05-13 11:36:30|1231.25|1227.25|1229.92|1225.92|1231.25|1227.25|1228.67|1224.67|34
1620905800000|2021-05-13 11:36:40|1229.72|1225.72|1230.16|1226.16|1230.23|1226.23|1229.72|1225.72|34
1620905810000|2021-05-13 11:36:50|1230.22|1226.22|1230.61|1226.61|1231.52|1227.52|1230.22|1226.22|32
1620905820000|2021-05-13 11:37:00|1229.65|1225.65|1231.44|1227.44|1231.81|1227.81|1229.65|1225.65|38
1620905830000|2021-05-13 11:37:10|1231.42|1227.42|1230.56|1226.56|1231.66|1227.66|1230.38|1226.38|33
1620905840000|2021-05-13 11:37:20|1230.51|1226.51|1232.12|1228.12|1232.45|1228.45|1230.51|1226.51|34
1620905850000|2021-05-13 11:37:30|1232.04|1228.04|1231.92|1227.92|1232.22|1228.22|1231.12|1227.12|34
1620905860000|2021-05-13 11:37:40|1232.02|1228.02|1231.22|1227.22|1232.62|1228.62|1231.22|1227.22|34
1620905870000|2021-05-13 11:37:50|1231.3|1227.3|1230.16|1226.16|1231.3|1227.3|1229.73|1225.73|35
1620905880000|2021-05-13 11:38:00|1230.07|1226.07|1230.34|1226.34|1230.35|1226.35|1229.82|1225.82|35
1620905890000|2021-05-13 11:38:10|1230.32|1226.32|1229.02|1225.02|1230.32|1226.32|1228.81|1224.81|34
1620905900000|2021-05-13 11:38:20|1229.07|1225.07|1231.11|1227.11|1231.16|1227.16|1229|1225|37
1620905910000|2021-05-13 11:38:30|1230.86|1226.86|1231.45|1227.45|1232.13|1228.13|1230.83|1226.83|35
1620905920000|2021-05-13 11:38:40|1231.39|1227.39|1235.29|1231.29|1235.4|1231.4|1231.39|1227.39|33
1620905930000|2021-05-13 11:38:50|1235.13|1231.13|1231.58|1227.58|1235.51|1231.51|1231.23|1227.23|37
1620905940000|2021-05-13 11:39:00|1231.97|1227.97|1233.83|1229.83|1233.83|1229.83|1231.97|1227.97|34
1620905950000|2021-05-13 11:39:10|1233.87|1229.87|1234.11|1230.11|1234.33|1230.33|1233.26|1229.26|34
1620905960000|2021-05-13 11:39:20|1234.17|1230.17|1235.72|1231.72|1235.72|1231.72|1234.17|1230.17|37
1620905970000|2021-05-13 11:39:30|1235.69|1231.69|1234.92|1230.92|1235.94|1231.94|1234.87|1230.87|36
1620905980000|2021-05-13 11:39:40|1235.08|1231.08|1235|1231|1235.15|1231.15|1234.25|1230.25|35
1620905990000|2021-05-13 11:39:50|1235.05|1231.05|1235.04|1231.04|1235.22|1231.22|1234.88|1230.88|30
1620906000000|2021-05-13 11:40:00|1235.05|1231.05|1236.7|1232.7|1236.7|1232.7|1235.03|1231.03|32
1620906010000|2021-05-13 11:40:10|1237.55|1233.55|1240.2|1236.2|1241.15|1237.15|1236.56|1232.56|31
1620906020000|2021-05-13 11:40:20|1240.47|1236.47|1239.38|1235.38|1240.62|1236.62|1238.77|1234.77|37
1620906030000|2021-05-13 11:40:30|1239.4|1235.4|1240.88|1236.88|1240.98|1236.98|1239.39|1235.39|25
1620906040000|2021-05-13 11:40:40|1240.87|1236.87|1240.84|1236.84|1241.39|1237.39|1239.99|1235.99|31
1620906050000|2021-05-13 11:40:50|1240.79|1236.79|1239.78|1235.78|1240.79|1236.79|1239.75|1235.75|32
1620906060000|2021-05-13 11:41:00|1239.67|1235.67|1240.13|1236.13|1240.13|1236.13|1239.43|1235.43|34
1620906070000|2021-05-13 11:41:10|1240.07|1236.07|1239.78|1235.78|1240.07|1236.07|1239.06|1235.06|35
1620906080000|2021-05-13 11:41:20|1240.11|1236.11|1239.79|1235.79|1240.79|1236.79|1239.43|1235.43|32
1620906090000|2021-05-13 11:41:30|1239.87|1235.87|1238.72|1234.72|1239.87|1235.87|1238.72|1234.72|35
1620906100000|2021-05-13 11:41:40|1238.64|1234.64|1239.8|1235.8|1239.8|1235.8|1238.35|1234.35|39
1620906110000|2021-05-13 11:41:50|1239.83|1235.83|1239.23|1235.23|1239.93|1235.93|1239.14|1235.14|33
1620906120000|2021-05-13 11:42:00|1239.18|1235.18|1238.44|1234.44|1239.7|1235.7|1238.44|1234.44|27
1620906130000|2021-05-13 11:42:10|1238.47|1234.47|1238.93|1234.93|1239.27|1235.27|1238.47|1234.47|31
1620906140000|2021-05-13 11:42:20|1239.01|1235.01|1238.59|1234.59|1239.73|1235.73|1238.59|1234.59|36
1620906150000|2021-05-13 11:42:30|1238.62|1234.62|1238.76|1234.76|1239|1235|1238.43|1234.43|36
1620906160000|2021-05-13 11:42:40|1238.77|1234.77|1237.55|1233.55|1238.77|1234.77|1237.48|1233.48|32
1620906170000|2021-05-13 11:42:50|1237.5|1233.5|1237.37|1233.37|1237.5|1233.5|1236.96|1232.96|37
1620906180000|2021-05-13 11:43:00|1237.81|1233.81|1237.9|1233.9|1238.09|1234.09|1237.78|1233.78|33
1620906190000|2021-05-13 11:43:10|1237.86|1233.86|1237.73|1233.73|1238.52|1234.52|1237.53|1233.53|28
1620906200000|2021-05-13 11:43:20|1237.82|1233.82|1236.59|1232.59|1237.84|1233.84|1236.54|1232.54|31
1620906210000|2021-05-13 11:43:30|1236.46|1232.46|1237.97|1233.97|1237.97|1233.97|1236.43|1232.43|34
1620906220000|2021-05-13 11:43:40|1238.03|1234.03|1241.46|1237.46|1241.46|1237.46|1237.94|1233.94|35
1620906230000|2021-05-13 11:43:50|1241.58|1237.58|1244.47|1240.47|1244.61|1240.61|1241.58|1237.58|32
1620906240000|2021-05-13 11:44:00|1244.11|1240.11|1247.12|1243.12|1247.33|1243.33|1243.31|1239.31|39
1620906250000|2021-05-13 11:44:10|1247.49|1243.49|1248.11|1244.11|1248.52|1244.52|1247.4|1243.4|34
1620906260000|2021-05-13 11:44:20|1248.17|1244.17|1246.95|1242.95|1248.17|1244.17|1246.85|1242.85|36
1620906270000|2021-05-13 11:44:30|1247.26|1243.26|1247.39|1243.39|1247.96|1243.96|1247.07|1243.07|37
1620906280000|2021-05-13 11:44:40|1247.2|1243.2|1245.54|1241.54|1247.2|1243.2|1245.5|1241.5|34
1620906290000|2021-05-13 11:44:50|1245.79|1241.79|1244.94|1240.94|1246.02|1242.02|1243.98|1239.98|38
1620906300000|2021-05-13 11:45:00|1244.86|1240.86|1243.47|1239.47|1245.09|1241.09|1243.28|1239.28|36
1620906310000|2021-05-13 11:45:10|1243.31|1239.31|1242.62|1238.62|1243.31|1239.31|1241.7|1237.7|34
1620906320000|2021-05-13 11:45:20|1242.58|1238.58|1242.04|1238.04|1242.73|1238.73|1241.93|1237.93|33
1620906330000|2021-05-13 11:45:30|1242.16|1238.16|1241.15|1237.15|1242.17|1238.17|1240.56|1236.56|32
1620906340000|2021-05-13 11:45:40|1240.91|1236.91|1239.03|1235.03|1240.91|1236.91|1238.46|1234.46|33
1620906350000|2021-05-13 11:45:50|1239.19|1235.19|1238.48|1234.48|1239.69|1235.69|1238.48|1234.48|34
1620906360000|2021-05-13 11:46:00|1238.45|1234.45|1238.93|1234.93|1239.12|1235.12|1238.45|1234.45|21
1620906370000|2021-05-13 11:46:10|1238.89|1234.89|1238.24|1234.24|1239.45|1235.45|1238.06|1234.06|33
1620906380000|2021-05-13 11:46:20|1238.28|1234.28|1237.06|1233.06|1238.37|1234.37|1237.06|1233.06|37
1620906390000|2021-05-13 11:46:30|1237.19|1233.19|1237.16|1233.16|1237.69|1233.69|1237.04|1233.04|36
1620906400000|2021-05-13 11:46:40|1237.11|1233.11|1237.38|1233.38|1237.39|1233.39|1236.99|1232.99|31
1620906410000|2021-05-13 11:46:50|1237.32|1233.32|1240.13|1236.13|1240.13|1236.13|1237.15|1233.15|33
1620906420000|2021-05-13 11:47:00|1240.36|1236.36|1242.75|1238.75|1243.12|1239.12|1240.29|1236.29|34
1620906430000|2021-05-13 11:47:10|1242.73|1238.73|1242.45|1238.45|1242.79|1238.79|1242.28|1238.28|37
1620906440000|2021-05-13 11:47:20|1242.42|1238.42|1241.49|1237.49|1242.76|1238.76|1241.41|1237.41|36
1620906450000|2021-05-13 11:47:30|1241.69|1237.69|1240.82|1236.82|1241.94|1237.94|1240.78|1236.78|30
1620906460000|2021-05-13 11:47:40|1240.8|1236.8|1240.04|1236.04|1241.09|1237.09|1240.01|1236.01|31
1620906470000|2021-05-13 11:47:50|1240.03|1236.03|1239.45|1235.45|1240.08|1236.08|1239.26|1235.26|36
1620906480000|2021-05-13 11:48:00|1239.47|1235.47|1238.64|1234.64|1239.48|1235.48|1238.11|1234.11|30
1620906490000|2021-05-13 11:48:10|1238.58|1234.58|1238.28|1234.28|1238.67|1234.67|1238.19|1234.19|27
1620906500000|2021-05-13 11:48:20|1238.36|1234.36|1237.92|1233.92|1238.36|1234.36|1237.52|1233.52|32
1620906510000|2021-05-13 11:48:30|1237.88|1233.88|1237.35|1233.35|1237.91|1233.91|1237.35|1233.35|33
1620906520000|2021-05-13 11:48:40|1237.36|1233.36|1237.3|1233.3|1237.36|1233.36|1236.87|1232.87|28
1620906530000|2021-05-13 11:48:50|1237.32|1233.32|1237.45|1233.45|1237.56|1233.56|1237.17|1233.17|23
1620906540000|2021-05-13 11:49:00|1237.64|1233.64|1240.53|1236.53|1240.53|1236.53|1237.64|1233.64|36
1620906550000|2021-05-13 11:49:10|1240.6|1236.6|1244.53|1240.53|1244.66|1240.66|1239.54|1235.54|31
1620906560000|2021-05-13 11:49:20|1244.67|1240.67|1246.28|1242.28|1246.28|1242.28|1244.53|1240.53|27
1620906570000|2021-05-13 11:49:30|1246.37|1242.37|1246.83|1242.83|1246.83|1242.83|1245.93|1241.93|33
1620906580000|2021-05-13 11:49:40|1246.84|1242.84|1246.31|1242.31|1246.84|1242.84|1246.02|1242.02|34
1620906590000|2021-05-13 11:49:50|1246.47|1242.47|1246.91|1242.91|1246.93|1242.93|1246.28|1242.28|29
1620906600000|2021-05-13 11:50:00|1246.92|1242.92|1246.08|1242.08|1247.21|1243.21|1246.01|1242.01|28
1620906610000|2021-05-13 11:50:10|1246.09|1242.09|1244.76|1240.76|1246.09|1242.09|1244.41|1240.41|30
1620906620000|2021-05-13 11:50:20|1244.79|1240.79|1243.19|1239.19|1245.05|1241.05|1243.19|1239.19|30
1620906630000|2021-05-13 11:50:30|1243.18|1239.18|1243.2|1239.2|1243.74|1239.74|1243.06|1239.06|21
1620906640000|2021-05-13 11:50:40|1243.21|1239.21|1242.5|1238.5|1243.51|1239.51|1242.12|1238.12|30
1620906650000|2021-05-13 11:50:50|1242.48|1238.48|1240.92|1236.92|1242.53|1238.53|1240.47|1236.47|31
1620906660000|2021-05-13 11:51:00|1241.24|1237.24|1241.1|1237.1|1241.25|1237.25|1240.56|1236.56|32
1620906670000|2021-05-13 11:51:10|1241.15|1237.15|1242.65|1238.65|1242.65|1238.65|1240.98|1236.98|34
1620906680000|2021-05-13 11:51:20|1242.71|1238.71|1240.67|1236.67|1242.89|1238.89|1240.51|1236.51|35
1620906690000|2021-05-13 11:51:30|1240.59|1236.59|1240.41|1236.41|1241.11|1237.11|1240.32|1236.32|33
1620906700000|2021-05-13 11:51:40|1240.34|1236.34|1239.48|1235.48|1240.34|1236.34|1239.37|1235.37|22
1620906710000|2021-05-13 11:51:50|1239.45|1235.45|1239.88|1235.88|1239.94|1235.94|1239.45|1235.45|37
1620906720000|2021-05-13 11:52:00|1239.93|1235.93|1238.23|1234.23|1239.93|1235.93|1238.03|1234.03|36
1620906730000|2021-05-13 11:52:10|1238.09|1234.09|1238.81|1234.81|1238.81|1234.81|1238.02|1234.02|35
1620906740000|2021-05-13 11:52:20|1238.76|1234.76|1237.49|1233.49|1238.88|1234.88|1237.39|1233.39|32
1620906750000|2021-05-13 11:52:30|1237.47|1233.47|1236.43|1232.43|1237.47|1233.47|1236.16|1232.16|33
1620906760000|2021-05-13 11:52:40|1236.44|1232.44|1236.07|1232.07|1236.44|1232.44|1235.27|1231.27|33
1620906770000|2021-05-13 11:52:50|1235.98|1231.98|1235.38|1231.38|1235.98|1231.98|1235.38|1231.38|28
1620906780000|2021-05-13 11:53:00|1235|1231|1234.87|1230.87|1235.27|1231.27|1234.77|1230.77|31
1620906790000|2021-05-13 11:53:10|1234.85|1230.85|1235.52|1231.52|1235.52|1231.52|1234.83|1230.83|25
1620906800000|2021-05-13 11:53:20|1235.61|1231.61|1235.16|1231.16|1235.61|1231.61|1235.12|1231.12|33
1620906810000|2021-05-13 11:53:30|1235.09|1231.09|1234.65|1230.65|1235.15|1231.15|1234.34|1230.34|35
1620906820000|2021-05-13 11:53:40|1234.67|1230.67|1236.63|1232.63|1236.63|1232.63|1234.67|1230.67|33
1620906830000|2021-05-13 11:53:50|1237.06|1233.06|1237.65|1233.65|1237.8|1233.8|1236.78|1232.78|37
1620906840000|2021-05-13 11:54:00|1237.61|1233.61|1237.35|1233.35|1237.69|1233.69|1237.35|1233.35|28
1620906850000|2021-05-13 11:54:10|1237.19|1233.19|1239.12|1235.12|1239.25|1235.25|1236.94|1232.94|36
1620906860000|2021-05-13 11:54:20|1239.18|1235.18|1240.46|1236.46|1241.2|1237.2|1239.18|1235.18|35
1620906870000|2021-05-13 11:54:30|1240.65|1236.65|1240.45|1236.45|1240.65|1236.65|1240.13|1236.13|33
1620906880000|2021-05-13 11:54:40|1240.44|1236.44|1241.81|1237.81|1241.81|1237.81|1240.42|1236.42|36
1620906890000|2021-05-13 11:54:50|1241.86|1237.86|1242.18|1238.18|1242.86|1238.86|1241.86|1237.86|32
1620906900000|2021-05-13 11:55:00|1242.27|1238.27|1241.6|1237.6|1242.31|1238.31|1241.52|1237.52|35
1620906910000|2021-05-13 11:55:10|1241.61|1237.61|1240.52|1236.52|1241.66|1237.66|1240.48|1236.48|31
1620906920000|2021-05-13 11:55:20|1240.56|1236.56|1242.72|1238.72|1242.76|1238.76|1240.56|1236.56|34
1620906930000|2021-05-13 11:55:30|1242.88|1238.88|1243.57|1239.57|1243.99|1239.99|1242.88|1238.88|34
1620906940000|2021-05-13 11:55:40|1243.71|1239.71|1244.27|1240.27|1244.45|1240.45|1243.71|1239.71|34
1620906950000|2021-05-13 11:55:50|1244.26|1240.26|1243.51|1239.51|1244.26|1240.26|1243.47|1239.47|35
1620906960000|2021-05-13 11:56:00|1243.5|1239.5|1242.81|1238.81|1243.5|1239.5|1242.76|1238.76|37
1620906970000|2021-05-13 11:56:10|1242.84|1238.84|1243.01|1239.01|1243.07|1239.07|1242.82|1238.82|29
1620906980000|2021-05-13 11:56:20|1242.85|1238.85|1243.46|1239.46|1243.54|1239.54|1242.83|1238.83|30
1620906990000|2021-05-13 11:56:30|1243.3|1239.3|1243.14|1239.14|1243.57|1239.57|1242.99|1238.99|32
1620907000000|2021-05-13 11:56:40|1243.11|1239.11|1242.4|1238.4|1243.11|1239.11|1242.34|1238.34|20
1620907010000|2021-05-13 11:56:50|1242.41|1238.41|1242.46|1238.46|1242.47|1238.47|1241.98|1237.98|32
1620907020000|2021-05-13 11:57:00|1242.54|1238.54|1243.22|1239.22|1243.22|1239.22|1242.39|1238.39|31
1620907030000|2021-05-13 11:57:10|1243.35|1239.35|1243.16|1239.16|1243.68|1239.68|1243.1|1239.1|24
1620907040000|2021-05-13 11:57:20|1243.24|1239.24|1242.14|1238.14|1243.24|1239.24|1242|1238|30
1620907050000|2021-05-13 11:57:30|1242.2|1238.2|1243.13|1239.13|1243.17|1239.17|1242.2|1238.2|25
1620907060000|2021-05-13 11:57:40|1243.17|1239.17|1243.68|1239.68|1243.68|1239.68|1243.17|1239.17|21
1620907070000|2021-05-13 11:57:50|1243.7|1239.7|1243.77|1239.77|1243.77|1239.77|1243.41|1239.41|29
1620907080000|2021-05-13 11:58:00|1243.68|1239.68|1243.18|1239.18|1243.72|1239.72|1243.12|1239.12|29
1620907090000|2021-05-13 11:58:10|1243.07|1239.07|1242.36|1238.36|1243.07|1239.07|1242.19|1238.19|25
1620907100000|2021-05-13 11:58:20|1242.35|1238.35|1241.49|1237.49|1242.45|1238.45|1241.36|1237.36|35
1620907110000|2021-05-13 11:58:30|1241.47|1237.47|1241.65|1237.65|1241.66|1237.66|1241.22|1237.22|31
1620907120000|2021-05-13 11:58:40|1241.66|1237.66|1240.61|1236.61|1241.72|1237.72|1240.57|1236.57|28
1620907130000|2021-05-13 11:58:50|1240.52|1236.52|1239.73|1235.73|1240.57|1236.57|1239.35|1235.35|35
1620907140000|2021-05-13 11:59:00|1239.88|1235.88|1241.59|1237.59|1241.62|1237.62|1239.76|1235.76|31
1620907150000|2021-05-13 11:59:10|1241.6|1237.6|1242.44|1238.44|1242.44|1238.44|1241.6|1237.6|37
1620907160000|2021-05-13 11:59:20|1242.63|1238.63|1242.82|1238.82|1244.14|1240.14|1242.63|1238.63|34
1620907170000|2021-05-13 11:59:30|1242.67|1238.67|1242.84|1238.84|1243.42|1239.42|1242.37|1238.37|34
1620907180000|2021-05-13 11:59:40|1242.83|1238.83|1242.93|1238.93|1243|1239|1242.51|1238.51|34
1620907190000|2021-05-13 11:59:50|1242.95|1238.95|1245.04|1241.04|1245.07|1241.07|1242.95|1238.95|35
1620907200000|2021-05-13 12:00:00|1245.08|1241.08|1246|1242|1246.35|1242.35|1245.08|1241.08|29
1620907210000|2021-05-13 12:00:10|1245.98|1241.98|1246.28|1242.28|1246.3|1242.3|1244.94|1240.94|30
1620907220000|2021-05-13 12:00:20|1246.29|1242.29|1246.56|1242.56|1246.71|1242.71|1246.21|1242.21|29
1620907230000|2021-05-13 12:00:30|1246.4|1242.4|1244.28|1240.28|1246.47|1242.47|1244.28|1240.28|31
1620907240000|2021-05-13 12:00:40|1244.11|1240.11|1242.75|1238.75|1244.11|1240.11|1242.59|1238.59|30
1620907250000|2021-05-13 12:00:50|1242.7|1238.7|1242.99|1238.99|1245.02|1241.02|1242.54|1238.54|33
1620907260000|2021-05-13 12:01:00|1243|1239|1241.86|1237.86|1243|1239|1241.83|1237.83|28
1620907270000|2021-05-13 12:01:10|1241.88|1237.88|1240.59|1236.59|1241.9|1237.9|1240.55|1236.55|30
1620907280000|2021-05-13 12:01:20|1240.54|1236.54|1239.41|1235.41|1240.83|1236.83|1239.41|1235.41|37
1620907290000|2021-05-13 12:01:30|1239.49|1235.49|1238.77|1234.77|1239.55|1235.55|1238.77|1234.77|27
1620907300000|2021-05-13 12:01:40|1238.81|1234.81|1239.8|1235.8|1239.88|1235.88|1238.69|1234.69|31
1620907310000|2021-05-13 12:01:50|1239.79|1235.79|1240.65|1236.65|1240.65|1236.65|1239.48|1235.48|35
1620907320000|2021-05-13 12:02:00|1240.68|1236.68|1243.59|1239.59|1243.64|1239.64|1240.68|1236.68|32
1620907330000|2021-05-13 12:02:10|1243.34|1239.34|1243.51|1239.51|1243.7|1239.7|1242.73|1238.73|27
1620907340000|2021-05-13 12:02:20|1243.84|1239.84|1244.21|1240.21|1244.7|1240.7|1242.7|1238.7|36
1620907350000|2021-05-13 12:02:30|1244.31|1240.31|1243.83|1239.83|1244.32|1240.32|1242.68|1238.68|23
1620907360000|2021-05-13 12:02:40|1243.84|1239.84|1243.44|1239.44|1244.15|1240.15|1242.68|1238.68|33
1620907370000|2021-05-13 12:02:50|1243.4|1239.4|1244.98|1240.98|1245.1|1241.1|1242.68|1238.68|27
1620907380000|2021-05-13 12:03:00|1244.77|1240.77|1242.85|1238.85|1244.99|1240.99|1242.18|1238.18|38
1620907390000|2021-05-13 12:03:10|1243.13|1239.13|1242.67|1238.67|1243.33|1239.33|1242.39|1238.39|38
1620907400000|2021-05-13 12:03:20|1242.71|1238.71|1242.21|1238.21|1242.87|1238.87|1241.64|1237.64|35
1620907410000|2021-05-13 12:03:30|1242.2|1238.2|1240.12|1236.12|1242.36|1238.36|1240.11|1236.11|36
1620907420000|2021-05-13 12:03:40|1240.02|1236.02|1240.64|1236.64|1240.72|1236.72|1238.76|1234.76|35
1620907430000|2021-05-13 12:03:50|1240.71|1236.71|1239.79|1235.79|1240.71|1236.71|1239.21|1235.21|35
1620907440000|2021-05-13 12:04:00|1239.67|1235.67|1239.47|1235.47|1239.78|1235.78|1238.33|1234.33|35
1620907450000|2021-05-13 12:04:10|1239.8|1235.8|1242.91|1238.91|1242.92|1238.92|1239.75|1235.75|34
1620907460000|2021-05-13 12:04:20|1243.14|1239.14|1241.42|1237.42|1243.14|1239.14|1241.35|1237.35|38
1620907470000|2021-05-13 12:04:30|1241.16|1237.16|1240.46|1236.46|1241.16|1237.16|1239.78|1235.78|37
1620907480000|2021-05-13 12:04:40|1240.09|1236.09|1238.13|1234.13|1240.48|1236.48|1238.13|1234.13|37
1620907490000|2021-05-13 12:04:50|1237.99|1233.99|1237.77|1233.77|1238.64|1234.64|1237.63|1233.63|36
1620907500000|2021-05-13 12:05:00|1237.62|1233.62|1234.91|1230.91|1237.62|1233.62|1234.82|1230.82|33
1620907510000|2021-05-13 12:05:10|1234.92|1230.92|1233.01|1229.01|1235.05|1231.05|1232.72|1228.72|32
1620907520000|2021-05-13 12:05:20|1232.87|1228.87|1231.35|1227.35|1233.09|1229.09|1231.13|1227.13|37
1620907530000|2021-05-13 12:05:30|1231.67|1227.67|1230.56|1226.56|1232.1|1228.1|1230.53|1226.53|36
1620907540000|2021-05-13 12:05:40|1230.49|1226.49|1230.65|1226.65|1230.95|1226.95|1230.02|1226.02|35
1620907550000|2021-05-13 12:05:50|1230.64|1226.64|1230.55|1226.55|1230.64|1226.64|1229.89|1225.89|35
1620907560000|2021-05-13 12:06:00|1230.56|1226.56|1230.66|1226.66|1230.78|1226.78|1230.48|1226.48|32
1620907570000|2021-05-13 12:06:10|1230.63|1226.63|1231.28|1227.28|1231.28|1227.28|1230.44|1226.44|32
1620907580000|2021-05-13 12:06:20|1231.3|1227.3|1230.29|1226.29|1231.54|1227.54|1230.07|1226.07|37
1620907590000|2021-05-13 12:06:30|1230.3|1226.3|1231.67|1227.67|1231.67|1227.67|1230.3|1226.3|29
1620907600000|2021-05-13 12:06:40|1231.64|1227.64|1231.68|1227.68|1232.72|1228.72|1231.48|1227.48|32
1620907610000|2021-05-13 12:06:50|1231.63|1227.63|1230.53|1226.53|1231.68|1227.68|1230.53|1226.53|34
1620907620000|2021-05-13 12:07:00|1230.55|1226.55|1231.59|1227.59|1231.59|1227.59|1230.5|1226.5|35
1620907630000|2021-05-13 12:07:10|1231.56|1227.56|1232.14|1228.14|1232.14|1228.14|1231.48|1227.48|32
1620907640000|2021-05-13 12:07:20|1232.15|1228.15|1231.97|1227.97|1232.58|1228.58|1231.87|1227.87|33
1620907650000|2021-05-13 12:07:30|1232.05|1228.05|1232.03|1228.03|1232.1|1228.1|1231.92|1227.92|14
1620907660000|2021-05-13 12:07:40|1232.06|1228.06|1231|1227|1232.06|1228.06|1230.38|1226.38|31
1620907670000|2021-05-13 12:07:50|1231.07|1227.07|1230.58|1226.58|1231.07|1227.07|1230.48|1226.48|26
1620907680000|2021-05-13 12:08:00|1230.6|1226.6|1231.39|1227.39|1231.39|1227.39|1230.6|1226.6|31
1620907690000|2021-05-13 12:08:10|1231.38|1227.38|1232.08|1228.08|1232.14|1228.14|1231.38|1227.38|32
1620907700000|2021-05-13 12:08:20|1232.07|1228.07|1231.43|1227.43|1232.17|1228.17|1231.39|1227.39|28
1620907710000|2021-05-13 12:08:30|1231.42|1227.42|1231.38|1227.38|1231.46|1227.46|1231.28|1227.28|28
1620907720000|2021-05-13 12:08:40|1231.48|1227.48|1230.43|1226.43|1231.49|1227.49|1230.07|1226.07|31
1620907730000|2021-05-13 12:08:50|1230.4|1226.4|1231.8|1227.8|1231.8|1227.8|1230.37|1226.37|39
1620907740000|2021-05-13 12:09:00|1231.83|1227.83|1233.14|1229.14|1233.14|1229.14|1231.83|1227.83|35
1620907750000|2021-05-13 12:09:10|1233.09|1229.09|1235.63|1231.63|1235.63|1231.63|1232.78|1228.78|36
1620907760000|2021-05-13 12:09:20|1235.66|1231.66|1235.39|1231.39|1235.9|1231.9|1235.26|1231.26|16
1620907770000|2021-05-13 12:09:30|1235.53|1231.53|1235.55|1231.55|1235.89|1231.89|1234.88|1230.88|25
1620907780000|2021-05-13 12:09:40|1235.46|1231.46|1235.1|1231.1|1235.6|1231.6|1234.66|1230.66|31
1620907790000|2021-05-13 12:09:50|1234.99|1230.99|1232.72|1228.72|1234.99|1230.99|1232.7|1228.7|34
1620907800000|2021-05-13 12:10:00|1232.79|1228.79|1235.23|1231.23|1235.39|1231.39|1232.79|1228.79|35
1620907810000|2021-05-13 12:10:10|1235.29|1231.29|1235.1|1231.1|1235.3|1231.3|1234.33|1230.33|34
1620907820000|2021-05-13 12:10:20|1234.98|1230.98|1235.76|1231.76|1235.79|1231.79|1234.98|1230.98|27
1620907830000|2021-05-13 12:10:30|1235.83|1231.83|1235.8|1231.8|1236.35|1232.35|1235.62|1231.62|30
1620907840000|2021-05-13 12:10:40|1235.85|1231.85|1236.37|1232.37|1236.68|1232.68|1235.77|1231.77|37
1620907850000|2021-05-13 12:10:50|1236.38|1232.38|1235.98|1231.98|1236.91|1232.91|1235.98|1231.98|32
1620907860000|2021-05-13 12:11:00|1236.1|1232.1|1237.19|1233.19|1237.22|1233.22|1236.1|1232.1|36
1620907870000|2021-05-13 12:11:10|1237.21|1233.21|1238.39|1234.39|1238.76|1234.76|1237.21|1233.21|36
1620907880000|2021-05-13 12:11:20|1238.35|1234.35|1238.48|1234.48|1238.91|1234.91|1238|1234|35
1620907890000|2021-05-13 12:11:30|1238.3|1234.3|1239.52|1235.52|1239.52|1235.52|1238.1|1234.1|37
1620907900000|2021-05-13 12:11:40|1239.53|1235.53|1240.97|1236.97|1241.48|1237.48|1239.4|1235.4|36
1620907910000|2021-05-13 12:11:50|1240.84|1236.84|1241.11|1237.11|1241.11|1237.11|1239.61|1235.61|32
1620907920000|2021-05-13 12:12:00|1241.14|1237.14|1241.13|1237.13|1241.36|1237.36|1240.97|1236.97|32
1620907930000|2021-05-13 12:12:10|1241.09|1237.09|1242.2|1238.2|1242.24|1238.24|1241.09|1237.09|36
1620907940000|2021-05-13 12:12:20|1242.22|1238.22|1242.64|1238.64|1242.64|1238.64|1242.1|1238.1|34
1620907950000|2021-05-13 12:12:30|1242.66|1238.66|1245.64|1241.64|1245.64|1241.64|1242.66|1238.66|38
1620907960000|2021-05-13 12:12:40|1245.66|1241.66|1246.28|1242.28|1246.33|1242.33|1245.57|1241.57|35
1620907970000|2021-05-13 12:12:50|1246.29|1242.29|1247.44|1243.44|1247.75|1243.75|1246.24|1242.24|35
1620907980000|2021-05-13 12:13:00|1247.7|1243.7|1246.76|1242.76|1247.7|1243.7|1246.26|1242.26|38
1620907990000|2021-05-13 12:13:10|1246.79|1242.79|1245.5|1241.5|1246.83|1242.83|1245.21|1241.21|37
1620908000000|2021-05-13 12:13:20|1245.41|1241.41|1244.94|1240.94|1245.41|1241.41|1244.67|1240.67|39
1620908010000|2021-05-13 12:13:30|1244.96|1240.96|1246.38|1242.38|1246.45|1242.45|1244.84|1240.84|32
1620908020000|2021-05-13 12:13:40|1246.28|1242.28|1246.01|1242.01|1246.74|1242.74|1245.94|1241.94|32
1620908030000|2021-05-13 12:13:50|1246.02|1242.02|1246.14|1242.14|1246.23|1242.23|1245.7|1241.7|33
1620908040000|2021-05-13 12:14:00|1246.07|1242.07|1246.34|1242.34|1246.44|1242.44|1245.53|1241.53|29
1620908050000|2021-05-13 12:14:10|1246.41|1242.41|1249.08|1245.08|1249.16|1245.16|1246.34|1242.34|35
1620908060000|2021-05-13 12:14:20|1248.82|1244.82|1247.78|1243.78|1249.09|1245.09|1247.78|1243.78|35
1620908070000|2021-05-13 12:14:30|1247.72|1243.72|1248.59|1244.59|1248.6|1244.6|1247.67|1243.67|31
1620908080000|2021-05-13 12:14:40|1248.6|1244.6|1246.52|1242.52|1248.75|1244.75|1246.52|1242.52|34
1620908090000|2021-05-13 12:14:50|1246.4|1242.4|1247.46|1243.46|1247.46|1243.46|1246.4|1242.4|33
1620908100000|2021-05-13 12:15:00|1247.56|1243.56|1249.65|1245.65|1249.68|1245.68|1247.51|1243.51|33
1620908110000|2021-05-13 12:15:10|1249.67|1245.67|1250.27|1246.27|1250.27|1246.27|1249.46|1245.46|34
1620908120000|2021-05-13 12:15:20|1250.23|1246.23|1251.29|1247.29|1251.52|1247.52|1250.23|1246.23|33
1620908130000|2021-05-13 12:15:30|1251|1247|1251.29|1247.29|1252.34|1248.34|1250.62|1246.62|35
1620908140000|2021-05-13 12:15:40|1251.28|1247.28|1250.9|1246.9|1251.66|1247.66|1250.61|1246.61|32
1620908150000|2021-05-13 12:15:50|1250.99|1246.99|1250.95|1246.95|1250.99|1246.99|1249.8|1245.8|39
1620908160000|2021-05-13 12:16:00|1250.86|1246.86|1250.76|1246.76|1251.32|1247.32|1249.97|1245.97|31
1620908170000|2021-05-13 12:16:10|1250.74|1246.74|1249.64|1245.64|1250.75|1246.75|1249.32|1245.32|31
1620908180000|2021-05-13 12:16:20|1249.36|1245.36|1249.64|1245.64|1249.83|1245.83|1249.36|1245.36|32
1620908190000|2021-05-13 12:16:30|1249.66|1245.66|1250.17|1246.17|1250.64|1246.64|1249.66|1245.66|29
1620908200000|2021-05-13 12:16:40|1250.2|1246.2|1250.44|1246.44|1250.57|1246.57|1250.2|1246.2|26
1620908210000|2021-05-13 12:16:50|1250.36|1246.36|1251.13|1247.13|1251.15|1247.15|1250.35|1246.35|33
1620908220000|2021-05-13 12:17:00|1251.15|1247.15|1250.64|1246.64|1251.24|1247.24|1250.25|1246.25|30
1620908230000|2021-05-13 12:17:10|1250.6|1246.6|1249.88|1245.88|1250.6|1246.6|1249.48|1245.48|32
1620908240000|2021-05-13 12:17:20|1249.84|1245.84|1251.03|1247.03|1251.05|1247.05|1249.84|1245.84|35
1620908250000|2021-05-13 12:17:30|1251.04|1247.04|1250.57|1246.57|1251.18|1247.18|1249.58|1245.58|33
1620908260000|2021-05-13 12:17:40|1250.6|1246.6|1251.41|1247.41|1251.68|1247.68|1249.92|1245.92|33
1620908270000|2021-05-13 12:17:50|1251.44|1247.44|1253.37|1249.37|1253.37|1249.37|1251.44|1247.44|28
1620908280000|2021-05-13 12:18:00|1253.33|1249.33|1254.54|1250.54|1254.54|1250.54|1253.29|1249.29|29
1620908290000|2021-05-13 12:18:10|1254.62|1250.62|1258.25|1254.25|1258.3|1254.3|1254.62|1250.62|36
1620908300000|2021-05-13 12:18:20|1258.31|1254.31|1260.1|1256.1|1260.18|1256.18|1258.04|1254.04|36
1620908310000|2021-05-13 12:18:30|1260.11|1256.11|1259.56|1255.56|1260.65|1256.65|1258.75|1254.75|35
1620908320000|2021-05-13 12:18:40|1259.29|1255.29|1258.15|1254.15|1259.29|1255.29|1257.8|1253.8|38
1620908330000|2021-05-13 12:18:50|1258.18|1254.18|1258.07|1254.07|1258.29|1254.29|1257.92|1253.92|33
1620908340000|2021-05-13 12:19:00|1258.04|1254.04|1258.11|1254.11|1258.55|1254.55|1257.58|1253.58|34
1620908350000|2021-05-13 12:19:10|1258.14|1254.14|1260.53|1256.53|1261.04|1257.04|1258.14|1254.14|38
1620908360000|2021-05-13 12:19:20|1260.23|1256.23|1260.87|1256.87|1260.87|1256.87|1259.22|1255.22|35
1620908370000|2021-05-13 12:19:30|1260.81|1256.81|1259.44|1255.44|1260.87|1256.87|1258.56|1254.56|37
1620908380000|2021-05-13 12:19:40|1259.59|1255.59|1260.6|1256.6|1260.92|1256.92|1259.5|1255.5|37
1620908390000|2021-05-13 12:19:50|1260.46|1256.46|1261.58|1257.58|1261.63|1257.63|1260.07|1256.07|35
1620908400000|2021-05-13 12:20:00|1261.51|1257.51|1260.96|1256.96|1261.71|1257.71|1260.96|1256.96|29
1620908410000|2021-05-13 12:20:10|1260.9|1256.9|1260.42|1256.42|1261.02|1257.02|1260.26|1256.26|24
1620908420000|2021-05-13 12:20:20|1260.37|1256.37|1260.99|1256.99|1261.38|1257.38|1260.37|1256.37|20
1620908430000|2021-05-13 12:20:30|1261.04|1257.04|1261.15|1257.15|1261.15|1257.15|1260.98|1256.98|14
1620908440000|2021-05-13 12:20:40|1261.37|1257.37|1262.17|1258.17|1264.33|1260.33|1261.15|1257.15|18
1620908450000|2021-05-13 12:20:50|1260.98|1256.98|1265.97|1261.97|1266|1262|1260.98|1256.98|23
1620908460000|2021-05-13 12:21:00|1266.23|1262.23|1268.32|1264.32|1268.32|1264.32|1266.1|1262.1|14
1620908470000|2021-05-13 12:21:10|1268.61|1264.61|1267.67|1263.67|1268.62|1264.62|1267.2|1263.2|19
1620908480000|2021-05-13 12:21:20|1266.99|1262.99|1268.17|1264.17|1268.31|1264.31|1266.99|1262.99|17
1620908490000|2021-05-13 12:21:30|1268.18|1264.18|1268.8|1264.8|1268.8|1264.8|1267.22|1263.22|14
1620908500000|2021-05-13 12:21:40|1269.11|1265.11|1267.03|1263.03|1269.11|1265.11|1266.77|1262.77|20
1620908510000|2021-05-13 12:21:50|1267.24|1263.24|1269.27|1265.27|1269.27|1265.27|1266.97|1262.97|27
1620908520000|2021-05-13 12:22:00|1269.26|1265.26|1271.68|1267.68|1271.68|1267.68|1268.57|1264.57|25
1620908530000|2021-05-13 12:22:10|1271.82|1267.82|1270.68|1266.68|1273|1269|1270.68|1266.68|17
1620908540000|2021-05-13 12:22:20|1270.82|1266.82|1270.91|1266.91|1271.8|1267.8|1270.68|1266.68|24
1620908550000|2021-05-13 12:22:30|1271.13|1267.13|1270.81|1266.81|1271.2|1267.2|1270.81|1266.81|8
1620908560000|2021-05-13 12:22:40|1270.69|1266.69|1270.64|1266.64|1270.69|1266.69|1269.7|1265.7|26
1620908570000|2021-05-13 12:22:50|1270.66|1266.66|1270.81|1266.81|1271.05|1267.05|1269.67|1265.67|25
1620908580000|2021-05-13 12:23:00|1270.8|1266.8|1269.82|1265.82|1270.8|1266.8|1269.71|1265.71|23
1620908590000|2021-05-13 12:23:10|1269.73|1265.73|1269.71|1265.71|1269.82|1265.82|1269.49|1265.49|23
1620908600000|2021-05-13 12:23:20|1269.7|1265.7|1270.89|1266.89|1270.89|1266.89|1269.58|1265.58|24
1620908610000|2021-05-13 12:23:30|1270.91|1266.91|1270.92|1266.92|1271.39|1267.39|1270.75|1266.75|25
1620908620000|2021-05-13 12:23:40|1270.88|1266.88|1270.05|1266.05|1270.88|1266.88|1269.83|1265.83|16
1620908630000|2021-05-13 12:23:50|1270.38|1266.38|1269.5|1265.5|1270.39|1266.39|1268.95|1264.95|19
1620908640000|2021-05-13 12:24:00|1269.45|1265.45|1269.66|1265.66|1270.06|1266.06|1269.45|1265.45|14
1620908650000|2021-05-13 12:24:10|1269.58|1265.58|1270.14|1266.14|1270.31|1266.31|1269.58|1265.58|10
1620908660000|2021-05-13 12:24:20|1270.12|1266.12|1268.89|1264.89|1270.23|1266.23|1268.76|1264.76|28
1620908670000|2021-05-13 12:24:30|1269.14|1265.14|1270.24|1266.24|1270.26|1266.26|1269.02|1265.02|26
1620908680000|2021-05-13 12:24:40|1270.22|1266.22|1270.33|1266.33|1270.44|1266.44|1270.19|1266.19|7
1620908690000|2021-05-13 12:24:50|1270.37|1266.37|1271.72|1267.72|1272.14|1268.14|1270.36|1266.36|27
1620908700000|2021-05-13 12:25:00|1271.79|1267.79|1272.6|1268.6|1272.88|1268.88|1270.91|1266.91|18
1620908710000|2021-05-13 12:25:10|1272.56|1268.56|1269.83|1265.83|1272.56|1268.56|1269.79|1265.79|17
1620908720000|2021-05-13 12:25:20|1269.75|1265.75|1269.41|1265.41|1269.95|1265.95|1268.73|1264.73|21
1620908730000|2021-05-13 12:25:30|1269.44|1265.44|1268.38|1264.38|1269.75|1265.75|1268.32|1264.32|22
1620908740000|2021-05-13 12:25:40|1268.57|1264.57|1267.81|1263.81|1268.75|1264.75|1267.37|1263.37|28
1620908750000|2021-05-13 12:25:50|1267.73|1263.73|1267.02|1263.02|1267.9|1263.9|1267.02|1263.02|20
1620908760000|2021-05-13 12:26:00|1266.99|1262.99|1267.25|1263.25|1267.32|1263.32|1266.69|1262.69|17
1620908770000|2021-05-13 12:26:10|1267.22|1263.22|1267.49|1263.49|1267.65|1263.65|1266.95|1262.95|23
1620908780000|2021-05-13 12:26:20|1267.33|1263.33|1271.18|1267.18|1271.18|1267.18|1266.99|1262.99|27
1620908790000|2021-05-13 12:26:30|1271.33|1267.33|1271.24|1267.24|1271.33|1267.33|1270.84|1266.84|18
1620908800000|2021-05-13 12:26:40|1271.27|1267.27|1270.37|1266.37|1271.47|1267.47|1270.19|1266.19|21
1620908810000|2021-05-13 12:26:50|1270.41|1266.41|1269.41|1265.41|1270.75|1266.75|1269.41|1265.41|21
1620908820000|2021-05-13 12:27:00|1269.42|1265.42|1270.15|1266.15|1270.28|1266.28|1269.39|1265.39|13
1620908830000|2021-05-13 12:27:10|1270.14|1266.14|1269.14|1265.14|1270.36|1266.36|1269.14|1265.14|20
1620908840000|2021-05-13 12:27:20|1269.19|1265.19|1267.78|1263.78|1269.2|1265.2|1267.73|1263.73|26
1620908850000|2021-05-13 12:27:30|1268.21|1264.21|1267.95|1263.95|1268.53|1264.53|1267.95|1263.95|19
1620908860000|2021-05-13 12:27:40|1267.94|1263.94|1267.86|1263.86|1268.54|1264.54|1267.01|1263.01|25
1620908870000|2021-05-13 12:27:50|1267.81|1263.81|1267.11|1263.11|1267.81|1263.81|1267.11|1263.11|24
1620908880000|2021-05-13 12:28:00|1267.08|1263.08|1266.24|1262.24|1267.08|1263.08|1265.89|1261.89|18
1620908890000|2021-05-13 12:28:10|1266.07|1262.07|1266.9|1262.9|1266.96|1262.96|1265.94|1261.94|23
1620908900000|2021-05-13 12:28:20|1267.05|1263.05|1268.08|1264.08|1268.38|1264.38|1266.54|1262.54|27
1620908910000|2021-05-13 12:28:30|1267.95|1263.95|1266.75|1262.75|1268.04|1264.04|1266.56|1262.56|26
1620908920000|2021-05-13 12:28:40|1266.9|1262.9|1267.31|1263.31|1267.33|1263.33|1266.62|1262.62|21
1620908930000|2021-05-13 12:28:50|1267.26|1263.26|1266.79|1262.79|1268.03|1264.03|1266.79|1262.79|24
1620908940000|2021-05-13 12:29:00|1266.98|1262.98|1267.16|1263.16|1267.16|1263.16|1266.72|1262.72|16
1620908950000|2021-05-13 12:29:10|1267.17|1263.17|1268.04|1264.04|1268.35|1264.35|1266.89|1262.89|26
1620908960000|2021-05-13 12:29:20|1268.11|1264.11|1268.38|1264.38|1268.42|1264.42|1267.1|1263.1|16
1620908970000|2021-05-13 12:29:30|1268.44|1264.44|1270.57|1266.57|1271.43|1267.43|1267.98|1263.98|23
1620908980000|2021-05-13 12:29:40|1270.1|1266.1|1266.78|1262.78|1270.1|1266.1|1266.68|1262.68|23
1620908990000|2021-05-13 12:29:50|1266.84|1262.84|1267.75|1263.75|1267.75|1263.75|1266.74|1262.74|20
1620909000000|2021-05-13 12:30:00|1267.86|1263.86|1267.16|1263.16|1267.86|1263.86|1266.29|1262.29|27
1620909010000|2021-05-13 12:30:10|1266.97|1262.97|1266.38|1262.38|1267.32|1263.32|1266.32|1262.32|27
1620909020000|2021-05-13 12:30:20|1266.51|1262.51|1265.29|1261.29|1266.51|1262.51|1265.29|1261.29|23
1620909030000|2021-05-13 12:30:30|1265.27|1261.27|1264.51|1260.51|1265.27|1261.27|1264.39|1260.39|11
1620909040000|2021-05-13 12:30:40|1264.45|1260.45|1263.39|1259.39|1264.45|1260.45|1263.36|1259.36|26
1620909050000|2021-05-13 12:30:50|1263.26|1259.26|1262.57|1258.57|1263.33|1259.33|1262.28|1258.28|13
1620909060000|2021-05-13 12:31:00|1262.81|1258.81|1266.18|1262.18|1266.18|1262.18|1262.81|1258.81|27
1620909070000|2021-05-13 12:31:10|1266.07|1262.07|1266.2|1262.2|1266.33|1262.33|1265.81|1261.81|23
1620909080000|2021-05-13 12:31:20|1265.81|1261.81|1266.34|1262.34|1266.5|1262.5|1265.69|1261.69|12
1620909090000|2021-05-13 12:31:30|1266.5|1262.5|1266.68|1262.68|1267.06|1263.06|1266.43|1262.43|27
1620909100000|2021-05-13 12:31:40|1266.61|1262.61|1265.65|1261.65|1266.79|1262.79|1265.62|1261.62|23
1620909110000|2021-05-13 12:31:50|1265.94|1261.94|1265.35|1261.35|1266.44|1262.44|1265.09|1261.09|25
1620909120000|2021-05-13 12:32:00|1265.55|1261.55|1264.81|1260.81|1265.8|1261.8|1264.21|1260.21|28
1620909130000|2021-05-13 12:32:10|1264.73|1260.73|1265.03|1261.03|1266.1|1262.1|1264.58|1260.58|35
1620909140000|2021-05-13 12:32:20|1265.3|1261.3|1264.82|1260.82|1265.4|1261.4|1264.56|1260.56|23
1620909150000|2021-05-13 12:32:30|1264.56|1260.56|1264.52|1260.52|1264.72|1260.72|1264.04|1260.04|27
1620909160000|2021-05-13 12:32:40|1264.75|1260.75|1265.28|1261.28|1265.33|1261.33|1264.21|1260.21|26
1620909170000|2021-05-13 12:32:50|1264.5|1260.5|1266.81|1262.81|1266.81|1262.81|1264.5|1260.5|27
1620909180000|2021-05-13 12:33:00|1266.27|1262.27|1265.03|1261.03|1266.51|1262.51|1265.03|1261.03|37
1620909190000|2021-05-13 12:33:10|1264.86|1260.86|1265.19|1261.19|1265.86|1261.86|1264.63|1260.63|35
1620909200000|2021-05-13 12:33:20|1265.73|1261.73|1264.99|1260.99|1265.73|1261.73|1264.99|1260.99|17
1620909210000|2021-05-13 12:33:30|1264.91|1260.91|1265.04|1261.04|1265.13|1261.13|1264.01|1260.01|21
1620909220000|2021-05-13 12:33:40|1264.69|1260.69|1264.75|1260.75|1265.33|1261.33|1264.43|1260.43|22
1620909230000|2021-05-13 12:33:50|1264.53|1260.53|1263.98|1259.98|1264.92|1260.92|1263.31|1259.31|31
1620909240000|2021-05-13 12:34:00|1263.23|1259.23|1265.46|1261.46|1265.57|1261.57|1263.23|1259.23|35
1620909250000|2021-05-13 12:34:10|1265.52|1261.52|1265.55|1261.55|1265.79|1261.79|1265.07|1261.07|25
1620909260000|2021-05-13 12:34:20|1265.46|1261.46|1265.65|1261.65|1265.65|1261.65|1264.59|1260.59|29
1620909270000|2021-05-13 12:34:30|1265.51|1261.51|1265.52|1261.52|1265.98|1261.98|1265.49|1261.49|28
1620909280000|2021-05-13 12:34:40|1265.63|1261.63|1265.67|1261.67|1265.72|1261.72|1265.35|1261.35|19
1620909290000|2021-05-13 12:34:50|1265.71|1261.71|1266.02|1262.02|1266.29|1262.29|1265.71|1261.71|16
1620909300000|2021-05-13 12:35:00|1266.13|1262.13|1266.52|1262.52|1267.27|1263.27|1266.13|1262.13|25
1620909310000|2021-05-13 12:35:10|1266.26|1262.26|1267.1|1263.1|1267.1|1263.1|1265.81|1261.81|30
1620909320000|2021-05-13 12:35:20|1266.75|1262.75|1266.51|1262.51|1267.17|1263.17|1265.96|1261.96|31
1620909330000|2021-05-13 12:35:30|1266.59|1262.59|1266.47|1262.47|1267.45|1263.45|1266.21|1262.21|23
1620909340000|2021-05-13 12:35:40|1266.41|1262.41|1266.13|1262.13|1266.67|1262.67|1266.13|1262.13|30
1620909350000|2021-05-13 12:35:50|1266.15|1262.15|1265.4|1261.4|1266.31|1262.31|1265.4|1261.4|21
1620909360000|2021-05-13 12:36:00|1265.41|1261.41|1265.33|1261.33|1265.53|1261.53|1265.32|1261.32|11
1620909370000|2021-05-13 12:36:10|1265.13|1261.13|1263.95|1259.95|1265.65|1261.65|1263.82|1259.82|12
1620909380000|2021-05-13 12:36:20|1263.94|1259.94|1265.93|1261.93|1266.19|1262.19|1263.74|1259.74|25
1620909390000|2021-05-13 12:36:30|1265.92|1261.92|1265.62|1261.62|1265.96|1261.96|1265.55|1261.55|34
1620909400000|2021-05-13 12:36:40|1265.61|1261.61|1265.22|1261.22|1265.61|1261.61|1265.05|1261.05|24
1620909410000|2021-05-13 12:36:50|1265.29|1261.29|1265.7|1261.7|1265.7|1261.7|1265.21|1261.21|28
1620909420000|2021-05-13 12:37:00|1265.79|1261.79|1265.13|1261.13|1265.86|1261.86|1265.13|1261.13|22
1620909430000|2021-05-13 12:37:10|1265.18|1261.18|1265.08|1261.08|1265.23|1261.23|1265.06|1261.06|16
1620909440000|2021-05-13 12:37:20|1265.06|1261.06|1265.02|1261.02|1265.34|1261.34|1265.02|1261.02|12
1620909450000|2021-05-13 12:37:30|1265.04|1261.04|1264|1260|1265.28|1261.28|1264|1260|17
1620909460000|2021-05-13 12:37:40|1264.21|1260.21|1263.85|1259.85|1264.4|1260.4|1263.2|1259.2|22
1620909470000|2021-05-13 12:37:50|1263.26|1259.26|1263.67|1259.67|1263.8|1259.8|1263.26|1259.26|15
1620909480000|2021-05-13 12:38:00|1262.51|1258.51|1261.8|1257.8|1262.63|1258.63|1261.68|1257.68|19
1620909490000|2021-05-13 12:38:10|1261.82|1257.82|1260.26|1256.26|1261.89|1257.89|1260.17|1256.17|27
1620909500000|2021-05-13 12:38:20|1260.24|1256.24|1259.81|1255.81|1260.24|1256.24|1259.6|1255.6|23
1620909510000|2021-05-13 12:38:30|1259.83|1255.83|1258.68|1254.68|1259.83|1255.83|1258.08|1254.08|30
1620909520000|2021-05-13 12:38:40|1257.56|1253.56|1257.45|1253.45|1258.78|1254.78|1257.04|1253.04|24
1620909530000|2021-05-13 12:38:50|1257.35|1253.35|1257.65|1253.65|1258.22|1254.22|1257.35|1253.35|21
1620909540000|2021-05-13 12:39:00|1257.53|1253.53|1256.46|1252.46|1257.65|1253.65|1256.31|1252.31|14
1620909550000|2021-05-13 12:39:10|1256.47|1252.47|1255.93|1251.93|1256.47|1252.47|1255.93|1251.93|28
1620909560000|2021-05-13 12:39:20|1256.01|1252.01|1255.08|1251.08|1256.11|1252.11|1254.94|1250.94|14
1620909570000|2021-05-13 12:39:30|1255.6|1251.6|1255.88|1251.88|1256.12|1252.12|1255.6|1251.6|20
1620909580000|2021-05-13 12:39:40|1256.01|1252.01|1256.12|1252.12|1256.41|1252.41|1255.82|1251.82|22
1620909590000|2021-05-13 12:39:50|1256.14|1252.14|1256.08|1252.08|1256.14|1252.14|1255.71|1251.71|19
1620909600000|2021-05-13 12:40:00|1255.85|1251.85|1257.3|1253.3|1257.41|1253.41|1255.83|1251.83|33
1620909610000|2021-05-13 12:40:10|1257.41|1253.41|1258.58|1254.58|1258.58|1254.58|1257.41|1253.41|13
1620909620000|2021-05-13 12:40:20|1258.53|1254.53|1257.92|1253.92|1258.53|1254.53|1257.92|1253.92|7
1620909630000|2021-05-13 12:40:30|1257.79|1253.79|1258.62|1254.62|1258.68|1254.68|1257.69|1253.69|21
1620909640000|2021-05-13 12:40:40|1258.59|1254.59|1258.62|1254.62|1258.63|1254.63|1258.59|1254.59|8
1620909650000|2021-05-13 12:40:50|1258.61|1254.61|1258.63|1254.63|1258.72|1254.72|1258.61|1254.61|10
1620909660000|2021-05-13 12:41:00|1258.73|1254.73|1258.65|1254.65|1258.73|1254.73|1258.64|1254.64|8
1620909670000|2021-05-13 12:41:10|1258.64|1254.64|1257.96|1253.96|1258.65|1254.65|1257.94|1253.94|23
1620909680000|2021-05-13 12:41:20|1258.04|1254.04|1257.99|1253.99|1258.15|1254.15|1257.97|1253.97|12
1620909690000|2021-05-13 12:41:30|1258.03|1254.03|1259.66|1255.66|1259.69|1255.69|1258.02|1254.02|17
1620909700000|2021-05-13 12:41:40|1259.69|1255.69|1259.45|1255.45|1259.69|1255.69|1258.91|1254.91|15
1620909710000|2021-05-13 12:41:50|1258.92|1254.92|1258.81|1254.81|1259.65|1255.65|1258.81|1254.81|6
1620909720000|2021-05-13 12:42:00|1259.51|1255.51|1260.49|1256.49|1261.05|1257.05|1258.81|1254.81|18
1620909730000|2021-05-13 12:42:10|1260.42|1256.42|1257.92|1253.92|1260.47|1256.47|1257.89|1253.89|32
1620909740000|2021-05-13 12:42:20|1257.83|1253.83|1257.33|1253.33|1257.99|1253.99|1257.02|1253.02|25
1620909750000|2021-05-13 12:42:30|1257.3|1253.3|1258.72|1254.72|1259.37|1255.37|1257.3|1253.3|22
1620909760000|2021-05-13 12:42:40|1258.74|1254.74|1258.04|1254.04|1258.74|1254.74|1257.91|1253.91|13
1620909770000|2021-05-13 12:42:50|1258.14|1254.14|1257.97|1253.97|1258.14|1254.14|1257.81|1253.81|26
1620909780000|2021-05-13 12:43:00|1258.07|1254.07|1258.91|1254.91|1258.92|1254.92|1257.8|1253.8|20
1620909790000|2021-05-13 12:43:10|1258.74|1254.74|1259.96|1255.96|1260.07|1256.07|1258.65|1254.65|28
1620909800000|2021-05-13 12:43:20|1260.11|1256.11|1260.44|1256.44|1260.46|1256.46|1260.03|1256.03|14
1620909810000|2021-05-13 12:43:30|1260.43|1256.43|1264.13|1260.13|1264.34|1260.34|1260.43|1256.43|23
1620909820000|2021-05-13 12:43:40|1263.79|1259.79|1262.43|1258.43|1264.54|1260.54|1262.31|1258.31|25
1620909830000|2021-05-13 12:43:50|1262.42|1258.42|1261.56|1257.56|1262.42|1258.42|1261.52|1257.52|19
1620909840000|2021-05-13 12:44:00|1261.57|1257.57|1263.15|1259.15|1263.15|1259.15|1261.57|1257.57|19
1620909850000|2021-05-13 12:44:10|1263.14|1259.14|1263.55|1259.55|1263.55|1259.55|1262.85|1258.85|18
1620909860000|2021-05-13 12:44:20|1263.54|1259.54|1263.62|1259.62|1263.72|1259.72|1263.5|1259.5|14
1620909870000|2021-05-13 12:44:30|1262.87|1258.87|1261.93|1257.93|1262.98|1258.98|1261.79|1257.79|24
1620909880000|2021-05-13 12:44:40|1261.94|1257.94|1262.9|1258.9|1262.95|1258.95|1261.69|1257.69|23
1620909890000|2021-05-13 12:44:50|1262.83|1258.83|1262.53|1258.53|1262.91|1258.91|1262.53|1258.53|17
1620909900000|2021-05-13 12:45:00|1262.46|1258.46|1263.01|1259.01|1263.01|1259.01|1262.22|1258.22|23
1620909910000|2021-05-13 12:45:10|1263.23|1259.23|1266.02|1262.02|1266.29|1262.29|1263.23|1259.23|25
1620909920000|2021-05-13 12:45:20|1266.61|1262.61|1268.89|1264.89|1268.89|1264.89|1266.02|1262.02|14
1620909930000|2021-05-13 12:45:30|1269.19|1265.19|1270.25|1266.25|1270.25|1266.25|1269.19|1265.19|22
1620909940000|2021-05-13 12:45:40|1270.26|1266.26|1271.49|1267.49|1271.84|1267.84|1270.26|1266.26|19
1620909950000|2021-05-13 12:45:50|1271.4|1267.4|1271.77|1267.77|1272.32|1268.32|1271.11|1267.11|27
1620909960000|2021-05-13 12:46:00|1271.79|1267.79|1272.29|1268.29|1272.4|1268.4|1271.06|1267.06|30
1620909970000|2021-05-13 12:46:10|1272.26|1268.26|1271.79|1267.79|1272.26|1268.26|1271.53|1267.53|14
1620909980000|2021-05-13 12:46:20|1272.02|1268.02|1271.31|1267.31|1272.11|1268.11|1271.31|1267.31|16
1620909990000|2021-05-13 12:46:30|1271.03|1267.03|1270.83|1266.83|1271.12|1267.12|1270.79|1266.79|27
1620910000000|2021-05-13 12:46:40|1270.82|1266.82|1270.93|1266.93|1270.93|1266.93|1270.21|1266.21|28
1620910010000|2021-05-13 12:46:50|1270.95|1266.95|1269.79|1265.79|1271.06|1267.06|1269.79|1265.79|28
1620910020000|2021-05-13 12:47:00|1269.78|1265.78|1267.67|1263.67|1269.78|1265.78|1267.61|1263.61|25
1620910030000|2021-05-13 12:47:10|1267.68|1263.68|1270.13|1266.13|1270.59|1266.59|1267.52|1263.52|31
1620910040000|2021-05-13 12:47:20|1270.35|1266.35|1268.84|1264.84|1270.35|1266.35|1268.63|1264.63|31
1620910050000|2021-05-13 12:47:30|1268.83|1264.83|1268.35|1264.35|1269.03|1265.03|1268.09|1264.09|27
1620910060000|2021-05-13 12:47:40|1268.38|1264.38|1268.53|1264.53|1268.79|1264.79|1268.28|1264.28|27
1620910070000|2021-05-13 12:47:50|1268.54|1264.54|1268.64|1264.64|1269.14|1265.14|1268.54|1264.54|23
1620910080000|2021-05-13 12:48:00|1268.66|1264.66|1268.92|1264.92|1268.95|1264.95|1268.63|1264.63|21
1620910090000|2021-05-13 12:48:10|1268.8|1264.8|1267.57|1263.57|1268.8|1264.8|1267.57|1263.57|13
1620910100000|2021-05-13 12:48:20|1268.58|1264.58|1266.72|1262.72|1268.72|1264.72|1266.62|1262.62|15
1620910110000|2021-05-13 12:48:30|1266.83|1262.83|1265.87|1261.87|1266.83|1262.83|1264.76|1260.76|26
1620910120000|2021-05-13 12:48:40|1265.88|1261.88|1264.26|1260.26|1266.04|1262.04|1264.26|1260.26|27
1620910130000|2021-05-13 12:48:50|1264.25|1260.25|1263.56|1259.56|1264.25|1260.25|1263.56|1259.56|22
1620910140000|2021-05-13 12:49:00|1263.48|1259.48|1263.53|1259.53|1263.55|1259.55|1263.4|1259.4|21
1620910150000|2021-05-13 12:49:10|1263.52|1259.52|1267.64|1263.64|1267.71|1263.71|1263.5|1259.5|30
1620910160000|2021-05-13 12:49:20|1267.75|1263.75|1267.58|1263.58|1269.08|1265.08|1267.49|1263.49|20
1620910170000|2021-05-13 12:49:30|1267.55|1263.55|1265.98|1261.98|1267.55|1263.55|1265.89|1261.89|27
1620910180000|2021-05-13 12:49:40|1265.85|1261.85|1263.86|1259.86|1265.85|1261.85|1263.77|1259.77|24
1620910190000|2021-05-13 12:49:50|1263.82|1259.82|1262.24|1258.24|1263.82|1259.82|1261.33|1257.33|28
1620910200000|2021-05-13 12:50:00|1262.2|1258.2|1260.43|1256.43|1262.33|1258.33|1260.43|1256.43|24
1620910210000|2021-05-13 12:50:10|1260.49|1256.49|1262.05|1258.05|1262.05|1258.05|1260.49|1256.49|20
1620910220000|2021-05-13 12:50:20|1261.98|1257.98|1262.89|1258.89|1262.9|1258.9|1261.53|1257.53|21
1620910230000|2021-05-13 12:50:30|1262.88|1258.88|1262.73|1258.73|1263.28|1259.28|1261.68|1257.68|20
1620910240000|2021-05-13 12:50:40|1263.19|1259.19|1265.37|1261.37|1265.37|1261.37|1263.11|1259.11|28
1620910250000|2021-05-13 12:50:50|1265.34|1261.34|1266.86|1262.86|1267.23|1263.23|1265.34|1261.34|30
1620910260000|2021-05-13 12:51:00|1266.89|1262.89|1271.23|1267.23|1271.51|1267.51|1266.74|1262.74|27
1620910270000|2021-05-13 12:51:10|1271.19|1267.19|1271.08|1267.08|1271.34|1267.34|1271.08|1267.08|7
1620910280000|2021-05-13 12:51:20|1272.17|1268.17|1271.88|1267.88|1272.17|1268.17|1271.8|1267.8|10
1620910290000|2021-05-13 12:51:30|1271.99|1267.99|1272.99|1268.99|1273.42|1269.42|1271.99|1267.99|16
1620910300000|2021-05-13 12:51:40|1272.98|1268.98|1269.96|1265.96|1272.98|1268.98|1269.64|1265.64|33
1620910310000|2021-05-13 12:51:50|1270.09|1266.09|1270.64|1266.64|1271.04|1267.04|1269.75|1265.75|29
1620910320000|2021-05-13 12:52:00|1270.66|1266.66|1267.98|1263.98|1270.82|1266.82|1267.88|1263.88|26
1620910330000|2021-05-13 12:52:10|1267.86|1263.86|1267.66|1263.66|1268.02|1264.02|1267.5|1263.5|20
1620910340000|2021-05-13 12:52:20|1267.58|1263.58|1266.02|1262.02|1267.69|1263.69|1265.99|1261.99|15
1620910350000|2021-05-13 12:52:30|1265.72|1261.72|1266.09|1262.09|1266.13|1262.13|1265.66|1261.66|21
1620910360000|2021-05-13 12:52:40|1265.94|1261.94|1265.01|1261.01|1266.01|1262.01|1264.96|1260.96|27
1620910370000|2021-05-13 12:52:50|1264.7|1260.7|1264.85|1260.85|1264.98|1260.98|1264.7|1260.7|8
1620910380000|2021-05-13 12:53:00|1264.9|1260.9|1267.48|1263.48|1267.64|1263.64|1264.86|1260.86|23
1620910390000|2021-05-13 12:53:10|1267.37|1263.37|1268.73|1264.73|1268.9|1264.9|1267.37|1263.37|23
1620910400000|2021-05-13 12:53:20|1268.74|1264.74|1270.57|1266.57|1270.83|1266.83|1268.65|1264.65|25
1620910410000|2021-05-13 12:53:30|1270.59|1266.59|1269.36|1265.36|1270.59|1266.59|1269.07|1265.07|21
1620910420000|2021-05-13 12:53:40|1269.37|1265.37|1268.39|1264.39|1269.87|1265.87|1268.39|1264.39|17
1620910430000|2021-05-13 12:53:50|1268.21|1264.21|1268.11|1264.11|1268.49|1264.49|1267.74|1263.74|25
1620910440000|2021-05-13 12:54:00|1268.22|1264.22|1269.9|1265.9|1269.91|1265.91|1268.03|1264.03|26
1620910450000|2021-05-13 12:54:10|1269.93|1265.93|1270.02|1266.02|1270.14|1266.14|1269.87|1265.87|13
1620910460000|2021-05-13 12:54:20|1270.04|1266.04|1269.91|1265.91|1270.2|1266.2|1269.91|1265.91|12
1620910470000|2021-05-13 12:54:30|1270.16|1266.16|1270.07|1266.07|1270.28|1266.28|1269.91|1265.91|10
1620910480000|2021-05-13 12:54:40|1270.32|1266.32|1268.71|1264.71|1270.74|1266.74|1268.71|1264.71|14
1620910490000|2021-05-13 12:54:50|1268.48|1264.48|1268.84|1264.84|1269.49|1265.49|1268.48|1264.48|24
1620910500000|2021-05-13 12:55:00|1268.89|1264.89|1270.39|1266.39|1270.39|1266.39|1268.54|1264.54|22
1620910510000|2021-05-13 12:55:10|1270.4|1266.4|1270.48|1266.48|1270.81|1266.81|1270.4|1266.4|24
1620910520000|2021-05-13 12:55:20|1270.43|1266.43|1268.04|1264.04|1270.47|1266.47|1268.04|1264.04|27
1620910530000|2021-05-13 12:55:30|1268.01|1264.01|1266.39|1262.39|1268.01|1264.01|1266.29|1262.29|26
1620910540000|2021-05-13 12:55:40|1266.41|1262.41|1266.04|1262.04|1266.41|1262.41|1265.94|1261.94|18
1620910550000|2021-05-13 12:55:50|1266.41|1262.41|1266.62|1262.62|1267.02|1263.02|1266.41|1262.41|24
1620910560000|2021-05-13 12:56:00|1266.6|1262.6|1266.56|1262.56|1266.63|1262.63|1266.43|1262.43|16
1620910570000|2021-05-13 12:56:10|1266.58|1262.58|1267.99|1263.99|1268.55|1264.55|1266.55|1262.55|28
1620910580000|2021-05-13 12:56:20|1267.9|1263.9|1269.11|1265.11|1269.32|1265.32|1266.88|1262.88|29
1620910590000|2021-05-13 12:56:30|1269.1|1265.1|1271.48|1267.48|1271.48|1267.48|1269.09|1265.09|22
1620910600000|2021-05-13 12:56:40|1271.39|1267.39|1270.97|1266.97|1271.51|1267.51|1270.47|1266.47|20
1620910610000|2021-05-13 12:56:50|1271.27|1267.27|1270.47|1266.47|1271.27|1267.27|1270.47|1266.47|7
1620910620000|2021-05-13 12:57:00|1270.92|1266.92|1271.63|1267.63|1271.63|1267.63|1270.38|1266.38|14
1620910630000|2021-05-13 12:57:10|1271.77|1267.77|1270.51|1266.51|1271.77|1267.77|1270.51|1266.51|28
1620910640000|2021-05-13 12:57:20|1270.43|1266.43|1270|1266|1270.43|1266.43|1269.93|1265.93|16
1620910650000|2021-05-13 12:57:30|1270.01|1266.01|1270.57|1266.57|1270.79|1266.79|1270.01|1266.01|22
1620910660000|2021-05-13 12:57:40|1271.39|1267.39|1271.96|1267.96|1271.97|1267.97|1271.24|1267.24|13
1620910670000|2021-05-13 12:57:50|1271.66|1267.66|1272.52|1268.52|1273.3|1269.3|1271.46|1267.46|22
1620910680000|2021-05-13 12:58:00|1272.53|1268.53|1272.71|1268.71|1272.71|1268.71|1272.44|1268.44|18
1620910690000|2021-05-13 12:58:10|1272.79|1268.79|1272.9|1268.9|1272.9|1268.9|1272.72|1268.72|11
1620910700000|2021-05-13 12:58:20|1272.95|1268.95|1274.24|1270.24|1274.24|1270.24|1272.95|1268.95|15
1620910710000|2021-05-13 12:58:30|1274.42|1270.42|1274.83|1270.83|1274.93|1270.93|1274|1270|19
1620910720000|2021-05-13 12:58:40|1274.8|1270.8|1274.7|1270.7|1274.96|1270.96|1274.41|1270.41|21
1620910730000|2021-05-13 12:58:50|1274.67|1270.67|1273.69|1269.69|1274.81|1270.81|1273.66|1269.66|22
1620910740000|2021-05-13 12:59:00|1273.72|1269.72|1271.82|1267.82|1273.72|1269.72|1271.82|1267.82|15
1620910750000|2021-05-13 12:59:10|1271.84|1267.84|1272.38|1268.38|1272.38|1268.38|1271.82|1267.82|9
1620910760000|2021-05-13 12:59:20|1272.37|1268.37|1270.89|1266.89|1272.47|1268.47|1270.89|1266.89|13
1620910770000|2021-05-13 12:59:30|1270.81|1266.81|1271.09|1267.09|1271.09|1267.09|1270.66|1266.66|24
1620910780000|2021-05-13 12:59:40|1271.05|1267.05|1271.05|1267.05|1271.29|1267.29|1271.03|1267.03|20
1620910790000|2021-05-13 12:59:50|1271.03|1267.03|1271.13|1267.13|1271.14|1267.14|1270.95|1266.95|21
1620910800000|2021-05-13 13:00:00|1271.01|1267.01|1274.9|1270.9|1275.16|1271.16|1271.01|1267.01|30
1620910810000|2021-05-13 13:00:10|1275|1271|1275.95|1271.95|1276.16|1272.16|1274.93|1270.93|27
1620910820000|2021-05-13 13:00:20|1275.92|1271.92|1277.07|1273.07|1277.32|1273.32|1275.49|1271.49|22
1620910830000|2021-05-13 13:00:30|1277.12|1273.12|1277.51|1273.51|1277.63|1273.63|1277.12|1273.12|15
1620910840000|2021-05-13 13:00:40|1277.63|1273.63|1276.24|1272.24|1277.92|1273.92|1276.24|1272.24|18
1620910850000|2021-05-13 13:00:50|1276.36|1272.36|1274.83|1270.83|1276.67|1272.67|1274.83|1270.83|22
1620910860000|2021-05-13 13:01:00|1275.26|1271.26|1276.79|1272.79|1276.8|1272.8|1275.26|1271.26|26
1620910870000|2021-05-13 13:01:10|1276.78|1272.78|1276.25|1272.25|1276.81|1272.81|1276.03|1272.03|26
1620910880000|2021-05-13 13:01:20|1276.28|1272.28|1276.89|1272.89|1276.94|1272.94|1276.28|1272.28|27
1620910890000|2021-05-13 13:01:30|1276.84|1272.84|1276.82|1272.82|1277.05|1273.05|1276.8|1272.8|12
1620910900000|2021-05-13 13:01:40|1276.8|1272.8|1277.49|1273.49|1277.49|1273.49|1276.47|1272.47|19
1620910910000|2021-05-13 13:01:50|1277.53|1273.53|1278.43|1274.43|1278.43|1274.43|1277.53|1273.53|5
1620910920000|2021-05-13 13:02:00|1278.46|1274.46|1277.91|1273.91|1278.47|1274.47|1276.93|1272.93|14
1620910930000|2021-05-13 13:02:10|1277.82|1273.82|1278.16|1274.16|1278.25|1274.25|1277.82|1273.82|20
1620910940000|2021-05-13 13:02:20|1278.15|1274.15|1277.9|1273.9|1278.15|1274.15|1277.46|1273.46|28
1620910950000|2021-05-13 13:02:30|1277.88|1273.88|1277.77|1273.77|1277.88|1273.88|1277.47|1273.47|18
1620910960000|2021-05-13 13:02:40|1277.76|1273.76|1277.47|1273.47|1277.76|1273.76|1277.36|1273.36|22
1620910970000|2021-05-13 13:02:50|1277.76|1273.76|1278.07|1274.07|1278.18|1274.18|1277.46|1273.46|17
1620910980000|2021-05-13 13:03:00|1278.18|1274.18|1278.55|1274.55|1278.55|1274.55|1278.18|1274.18|11
1620910990000|2021-05-13 13:03:10|1278.26|1274.26|1278.33|1274.33|1278.35|1274.35|1278.1|1274.1|11
1620911000000|2021-05-13 13:03:20|1278.35|1274.35|1277.99|1273.99|1278.35|1274.35|1277.73|1273.73|12
1620911010000|2021-05-13 13:03:30|1278|1274|1278.43|1274.43|1278.43|1274.43|1277.9|1273.9|11
1620911020000|2021-05-13 13:03:40|1278.42|1274.42|1277.75|1273.75|1278.42|1274.42|1277.66|1273.66|17
1620911030000|2021-05-13 13:03:50|1277.89|1273.89|1277.91|1273.91|1277.92|1273.92|1277.76|1273.76|15
1620911040000|2021-05-13 13:04:00|1277.93|1273.93|1277.93|1273.93|1277.94|1273.94|1277.88|1273.88|9
1620911050000|2021-05-13 13:04:10|1277.98|1273.98|1278.17|1274.17|1278.22|1274.22|1277.83|1273.83|24
1620911060000|2021-05-13 13:04:20|1278.16|1274.16|1277.76|1273.76|1278.32|1274.32|1277.76|1273.76|13
1620911070000|2021-05-13 13:04:30|1277.98|1273.98|1278.21|1274.21|1278.24|1274.24|1277.73|1273.73|22
1620911080000|2021-05-13 13:04:40|1278.23|1274.23|1278.11|1274.11|1278.23|1274.23|1277.97|1273.97|20
1620911090000|2021-05-13 13:04:50|1278.09|1274.09|1277.97|1273.97|1278.11|1274.11|1277.97|1273.97|16
1620911100000|2021-05-13 13:05:00|1277.83|1273.83|1277.38|1273.38|1277.97|1273.97|1277.38|1273.38|25
1620911110000|2021-05-13 13:05:10|1277.34|1273.34|1277.02|1273.02|1277.41|1273.41|1276.86|1272.86|23
1620911120000|2021-05-13 13:05:20|1277.05|1273.05|1276.82|1272.82|1277.05|1273.05|1276.45|1272.45|17
1620911130000|2021-05-13 13:05:30|1276.66|1272.66|1276.15|1272.15|1276.82|1272.82|1276.15|1272.15|24
1620911140000|2021-05-13 13:05:40|1276.24|1272.24|1276.41|1272.41|1276.77|1272.77|1276.1|1272.1|28
1620911150000|2021-05-13 13:05:50|1276.4|1272.4|1277.18|1273.18|1277.64|1273.64|1276.24|1272.24|25
1620911160000|2021-05-13 13:06:00|1277.04|1273.04|1277.29|1273.29|1277.39|1273.39|1276.83|1272.83|27
1620911170000|2021-05-13 13:06:10|1277.28|1273.28|1277.06|1273.06|1277.28|1273.28|1276.83|1272.83|6
1620911180000|2021-05-13 13:06:20|1276.83|1272.83|1276.83|1272.83|1277.17|1273.17|1276.83|1272.83|3
1620911190000|2021-05-13 13:06:30|1277.06|1273.06|1277.16|1273.16|1277.16|1273.16|1276.83|1272.83|9
1620911200000|2021-05-13 13:06:40|1276.83|1272.83|1276.83|1272.83|1277.16|1273.16|1276.83|1272.83|3
1620911210000|2021-05-13 13:06:50|1278.02|1274.02|1278.47|1274.47|1278.48|1274.48|1278.02|1274.02|9
1620911220000|2021-05-13 13:07:00|1278.46|1274.46|1278.68|1274.68|1278.7|1274.7|1278.36|1274.36|18
1620911230000|2021-05-13 13:07:10|1278.7|1274.7|1279.66|1275.66|1279.76|1275.76|1278.7|1274.7|13
1620911240000|2021-05-13 13:07:20|1279.8|1275.8|1281.2|1277.2|1281.6|1277.6|1279.78|1275.78|22
1620911250000|2021-05-13 13:07:30|1281.04|1277.04|1282.35|1278.35|1282.65|1278.65|1281.04|1277.04|26
1620911260000|2021-05-13 13:07:40|1282.53|1278.53|1281.93|1277.93|1282.53|1278.53|1281.72|1277.72|30
1620911270000|2021-05-13 13:07:50|1281.92|1277.92|1281.58|1277.58|1282.04|1278.04|1281.35|1277.35|23
1620911280000|2021-05-13 13:08:00|1281.63|1277.63|1281.62|1277.62|1281.81|1277.81|1281.37|1277.37|36
1620911290000|2021-05-13 13:08:10|1280.68|1276.68|1280.17|1276.17|1280.74|1276.74|1280.15|1276.15|9
1620911300000|2021-05-13 13:08:20|1280.16|1276.16|1279.95|1275.95|1280.16|1276.16|1279.94|1275.94|17
1620911310000|2021-05-13 13:08:30|1280|1276|1279.49|1275.49|1280|1276|1278.99|1274.99|31
1620911320000|2021-05-13 13:08:40|1279.45|1275.45|1279.42|1275.42|1279.45|1275.45|1279|1275|19
1620911330000|2021-05-13 13:08:50|1279.4|1275.4|1279.2|1275.2|1279.45|1275.45|1278.99|1274.99|10
1620911340000|2021-05-13 13:09:00|1279.04|1275.04|1278.46|1274.46|1279.45|1275.45|1278.46|1274.46|23
1620911350000|2021-05-13 13:09:10|1278.65|1274.65|1279.06|1275.06|1279.4|1275.4|1278.65|1274.65|30
1620911360000|2021-05-13 13:09:20|1278.93|1274.93|1277.84|1273.84|1278.93|1274.93|1277.67|1273.67|31
1620911370000|2021-05-13 13:09:30|1277.8|1273.8|1277.62|1273.62|1277.84|1273.84|1277.01|1273.01|18
1620911380000|2021-05-13 13:09:40|1277.64|1273.64|1277.25|1273.25|1277.7|1273.7|1276.94|1272.94|26
1620911390000|2021-05-13 13:09:50|1277.23|1273.23|1279.79|1275.79|1279.83|1275.83|1277.07|1273.07|25
1620911400000|2021-05-13 13:10:00|1279.86|1275.86|1279.93|1275.93|1280.02|1276.02|1279.86|1275.86|11
1620911410000|2021-05-13 13:10:10|1279.94|1275.94|1279.91|1275.91|1280.05|1276.05|1279.89|1275.89|10
1620911420000|2021-05-13 13:10:20|1279.94|1275.94|1278.79|1274.79|1280.01|1276.01|1278.72|1274.72|17
1620911430000|2021-05-13 13:10:30|1278.75|1274.75|1277.82|1273.82|1278.75|1274.75|1277.76|1273.76|15
1620911440000|2021-05-13 13:10:40|1277.83|1273.83|1277.63|1273.63|1278.07|1274.07|1277.34|1273.34|30
1620911450000|2021-05-13 13:10:50|1277.78|1273.78|1278.14|1274.14|1278.96|1274.96|1277.76|1273.76|23
1620911460000|2021-05-13 13:11:00|1278.1|1274.1|1278.21|1274.21|1278.21|1274.21|1277.91|1273.91|20
1620911470000|2021-05-13 13:11:10|1278.19|1274.19|1277.54|1273.54|1278.21|1274.21|1277.43|1273.43|23
1620911480000|2021-05-13 13:11:20|1277.52|1273.52|1277.19|1273.19|1277.63|1273.63|1277.19|1273.19|21
1620911490000|2021-05-13 13:11:30|1277.2|1273.2|1277.28|1273.28|1277.41|1273.41|1277.18|1273.18|21
1620911500000|2021-05-13 13:11:40|1277.27|1273.27|1277.47|1273.47|1277.68|1273.68|1277.2|1273.2|29
1620911510000|2021-05-13 13:11:50|1277.46|1273.46|1278.07|1274.07|1278.2|1274.2|1277.29|1273.29|30
1620911520000|2021-05-13 13:12:00|1278.19|1274.19|1277.41|1273.41|1278.19|1274.19|1277.41|1273.41|24
1620911530000|2021-05-13 13:12:10|1277.43|1273.43|1276.52|1272.52|1277.43|1273.43|1276.49|1272.49|21
1620911540000|2021-05-13 13:12:20|1276.3|1272.3|1275.81|1271.81|1276.3|1272.3|1275.6|1271.6|25
1620911550000|2021-05-13 13:12:30|1276.15|1272.15|1277.06|1273.06|1277.06|1273.06|1276.08|1272.08|13
1620911560000|2021-05-13 13:12:40|1277.17|1273.17|1276.25|1272.25|1277.92|1273.92|1276.23|1272.23|26
1620911570000|2021-05-13 13:12:50|1276.6|1272.6|1276.64|1272.64|1276.77|1272.77|1276.6|1272.6|12
1620911580000|2021-05-13 13:13:00|1276.67|1272.67|1278.38|1274.38|1278.72|1274.72|1276.67|1272.67|23
1620911590000|2021-05-13 13:13:10|1278.45|1274.45|1277.81|1273.81|1278.61|1274.61|1277.42|1273.42|23
1620911600000|2021-05-13 13:13:20|1277.8|1273.8|1278.69|1274.69|1278.69|1274.69|1277.76|1273.76|19
1620911610000|2021-05-13 13:13:30|1278.62|1274.62|1278.63|1274.63|1278.8|1274.8|1278.62|1274.62|11
1620911620000|2021-05-13 13:13:40|1278.74|1274.74|1277.72|1273.72|1278.83|1274.83|1277.42|1273.42|32
1620911630000|2021-05-13 13:13:50|1277.8|1273.8|1277.01|1273.01|1277.83|1273.83|1277.01|1273.01|22
1620911640000|2021-05-13 13:14:00|1276.95|1272.95|1276.71|1272.71|1277.11|1273.11|1276.64|1272.64|14
1620911650000|2021-05-13 13:14:10|1276.9|1272.9|1276.08|1272.08|1277.44|1273.44|1275.65|1271.65|30
1620911660000|2021-05-13 13:14:20|1276.04|1272.04|1274.13|1270.13|1276.04|1272.04|1274.12|1270.12|27
1620911670000|2021-05-13 13:14:30|1274.92|1270.92|1273.95|1269.95|1274.92|1270.92|1272.91|1268.91|30
1620911680000|2021-05-13 13:14:40|1273.96|1269.96|1272.44|1268.44|1273.96|1269.96|1272.31|1268.31|24
1620911690000|2021-05-13 13:14:50|1272.51|1268.51|1273.81|1269.81|1274.25|1270.25|1272.51|1268.51|16
1620911700000|2021-05-13 13:15:00|1273.84|1269.84|1272.17|1268.17|1273.84|1269.84|1272.08|1268.08|31
1620911710000|2021-05-13 13:15:10|1272.27|1268.27|1271.88|1267.88|1272.44|1268.44|1271.85|1267.85|21
1620911720000|2021-05-13 13:15:20|1271.86|1267.86|1270.45|1266.45|1272.03|1268.03|1270.45|1266.45|24
1620911730000|2021-05-13 13:15:30|1270.38|1266.38|1267.96|1263.96|1270.41|1266.41|1267.96|1263.96|27
1620911740000|2021-05-13 13:15:40|1268.07|1264.07|1268.45|1264.45|1268.6|1264.6|1267.93|1263.93|15
1620911750000|2021-05-13 13:15:50|1268.39|1264.39|1267.94|1263.94|1268.48|1264.48|1267.94|1263.94|17
1620911760000|2021-05-13 13:16:00|1267.7|1263.7|1267.39|1263.39|1267.7|1263.7|1267.17|1263.17|20
1620911770000|2021-05-13 13:16:10|1267.41|1263.41|1267.42|1263.42|1267.61|1263.61|1267.21|1263.21|24
1620911780000|2021-05-13 13:16:20|1267.47|1263.47|1267.96|1263.96|1267.96|1263.96|1267.38|1263.38|17
1620911790000|2021-05-13 13:16:30|1267.91|1263.91|1267.19|1263.19|1268.09|1264.09|1267.19|1263.19|14
1620911800000|2021-05-13 13:16:40|1267.32|1263.32|1266.3|1262.3|1267.32|1263.32|1266.27|1262.27|20
1620911810000|2021-05-13 13:16:50|1266.1|1262.1|1265.69|1261.69|1266.1|1262.1|1265.69|1261.69|16
1620911820000|2021-05-13 13:17:00|1265.83|1261.83|1266|1262|1266|1262|1265.57|1261.57|24
1620911830000|2021-05-13 13:17:10|1266.21|1262.21|1266.51|1262.51|1267.32|1263.32|1266.21|1262.21|28
1620911840000|2021-05-13 13:17:20|1266.5|1262.5|1265.33|1261.33|1266.53|1262.53|1265.33|1261.33|8
1620911850000|2021-05-13 13:17:30|1265.77|1261.77|1266|1262|1266|1262|1265.49|1261.49|18
1620911860000|2021-05-13 13:17:40|1266.05|1262.05|1266.76|1262.76|1266.93|1262.93|1266.05|1262.05|11
1620911870000|2021-05-13 13:17:50|1266.83|1262.83|1265.8|1261.8|1266.88|1262.88|1265.8|1261.8|16
1620911880000|2021-05-13 13:18:00|1265.78|1261.78|1264.53|1260.53|1265.78|1261.78|1264.53|1260.53|20
1620911890000|2021-05-13 13:18:10|1264.47|1260.47|1264.63|1260.63|1264.63|1260.63|1264.12|1260.12|23
1620911900000|2021-05-13 13:18:20|1264.64|1260.64|1264.27|1260.27|1264.67|1260.67|1264.27|1260.27|5
1620911910000|2021-05-13 13:18:30|1264.38|1260.38|1265.45|1261.45|1265.45|1261.45|1264.33|1260.33|9
1620911920000|2021-05-13 13:18:40|1265.44|1261.44|1265.4|1261.4|1265.49|1261.49|1265.34|1261.34|21
1620911930000|2021-05-13 13:18:50|1265.33|1261.33|1263.76|1259.76|1265.33|1261.33|1263.67|1259.67|20
1620911940000|2021-05-13 13:19:00|1263.79|1259.79|1260.53|1256.53|1263.89|1259.89|1260.5|1256.5|26
1620911950000|2021-05-13 13:19:10|1260.35|1256.35|1260.32|1256.32|1260.65|1256.65|1260.27|1256.27|20
1620911960000|2021-05-13 13:19:20|1260.19|1256.19|1259.78|1255.78|1260.19|1256.19|1259.73|1255.73|15
1620911970000|2021-05-13 13:19:30|1259.73|1255.73|1259.01|1255.01|1259.73|1255.73|1259.01|1255.01|13
1620911980000|2021-05-13 13:19:40|1259.42|1255.42|1257.59|1253.59|1259.42|1255.42|1257.59|1253.59|29
1620911990000|2021-05-13 13:19:50|1257.67|1253.67|1257.06|1253.06|1258.02|1254.02|1257.06|1253.06|22
1620912000000|2021-05-13 13:20:00|1257.13|1253.13|1258.79|1254.79|1258.95|1254.95|1257.13|1253.13|28
1620912010000|2021-05-13 13:20:10|1258.84|1254.84|1259.25|1255.25|1259.26|1255.26|1258.57|1254.57|15
1620912020000|2021-05-13 13:20:20|1259.26|1255.26|1259.3|1255.3|1259.31|1255.31|1259.23|1255.23|10
1620912030000|2021-05-13 13:20:30|1259.29|1255.29|1258.85|1254.85|1259.29|1255.29|1258.82|1254.82|24
1620912040000|2021-05-13 13:20:40|1258.78|1254.78|1257.34|1253.34|1258.87|1254.87|1257.13|1253.13|28
1620912050000|2021-05-13 13:20:50|1257.35|1253.35|1255.29|1251.29|1257.35|1253.35|1255.29|1251.29|28
1620912060000|2021-05-13 13:21:00|1255.45|1251.45|1255.29|1251.29|1255.73|1251.73|1255.09|1251.09|23
1620912070000|2021-05-13 13:21:10|1255.31|1251.31|1255.25|1251.25|1255.89|1251.89|1255.11|1251.11|27
1620912080000|2021-05-13 13:21:20|1255.23|1251.23|1254.07|1250.07|1255.23|1251.23|1254.01|1250.01|24
1620912090000|2021-05-13 13:21:30|1254.05|1250.05|1252.56|1248.56|1254.05|1250.05|1252.49|1248.49|32
1620912100000|2021-05-13 13:21:40|1252.5|1248.5|1252.76|1248.76|1252.76|1248.76|1252.44|1248.44|18
1620912110000|2021-05-13 13:21:50|1252.75|1248.75|1253.03|1249.03|1253.03|1249.03|1252.75|1248.75|5
1620912120000|2021-05-13 13:22:00|1253.23|1249.23|1254.15|1250.15|1254.39|1250.39|1253.11|1249.11|20
1620912130000|2021-05-13 13:22:10|1254.59|1250.59|1255.47|1251.47|1255.48|1251.48|1254.35|1250.35|10
1620912140000|2021-05-13 13:22:20|1255.48|1251.48|1256.3|1252.3|1257.29|1253.29|1255.34|1251.34|17
1620912150000|2021-05-13 13:22:30|1255.91|1251.91|1254.33|1250.33|1256|1252|1254.33|1250.33|19
1620912160000|2021-05-13 13:22:40|1254.19|1250.19|1254.13|1250.13|1254.54|1250.54|1254.01|1250.01|18
1620912170000|2021-05-13 13:22:50|1254.45|1250.45|1255.19|1251.19|1255.48|1251.48|1254.28|1250.28|20
1620912180000|2021-05-13 13:23:00|1255.56|1251.56|1255.46|1251.46|1256.04|1252.04|1255.33|1251.33|14
1620912190000|2021-05-13 13:23:10|1255.6|1251.6|1256.36|1252.36|1256.36|1252.36|1255.6|1251.6|15
1620912200000|2021-05-13 13:23:20|1256.37|1252.37|1256.21|1252.21|1256.75|1252.75|1256.17|1252.17|17
1620912210000|2021-05-13 13:23:30|1256.24|1252.24|1255.95|1251.95|1256.6|1252.6|1255.93|1251.93|22
1620912220000|2021-05-13 13:23:40|1255.63|1251.63|1254.68|1250.68|1255.86|1251.86|1254.68|1250.68|18
1620912230000|2021-05-13 13:23:50|1254.54|1250.54|1252.29|1248.29|1254.54|1250.54|1252.29|1248.29|19
1620912240000|2021-05-13 13:24:00|1252.04|1248.04|1253.32|1249.32|1253.96|1249.96|1251.99|1247.99|20
1620912250000|2021-05-13 13:24:10|1253.31|1249.31|1252.55|1248.55|1253.31|1249.31|1252.5|1248.5|18
1620912260000|2021-05-13 13:24:20|1252.25|1248.25|1253.86|1249.86|1254.14|1250.14|1252.25|1248.25|23
1620912270000|2021-05-13 13:24:30|1253.74|1249.74|1251.98|1247.98|1253.74|1249.74|1251.33|1247.33|22
1620912280000|2021-05-13 13:24:40|1252.01|1248.01|1251.04|1247.04|1252.5|1248.5|1251.04|1247.04|25
1620912290000|2021-05-13 13:24:50|1251.05|1247.05|1250.43|1246.43|1251.37|1247.37|1250.43|1246.43|18
1620912300000|2021-05-13 13:25:00|1249.5|1245.5|1250.45|1246.45|1250.45|1246.45|1248.76|1244.76|22
1620912310000|2021-05-13 13:25:10|1250.61|1246.61|1250.44|1246.44|1250.62|1246.62|1250.17|1246.17|20
1620912320000|2021-05-13 13:25:20|1250.52|1246.52|1252.4|1248.4|1252.4|1248.4|1250.35|1246.35|18
1620912330000|2021-05-13 13:25:30|1252.43|1248.43|1251.61|1247.61|1252.43|1248.43|1251.53|1247.53|22
1620912340000|2021-05-13 13:25:40|1251.64|1247.64|1251.42|1247.42|1251.68|1247.68|1251.35|1247.35|18
1620912350000|2021-05-13 13:25:50|1251.43|1247.43|1251.11|1247.11|1251.58|1247.58|1250.4|1246.4|22
1620912360000|2021-05-13 13:26:00|1251.09|1247.09|1249.22|1245.22|1251.11|1247.11|1249.22|1245.22|22
1620912370000|2021-05-13 13:26:10|1249.19|1245.19|1248.44|1244.44|1249.19|1245.19|1248.44|1244.44|10
1620912380000|2021-05-13 13:26:20|1248.45|1244.45|1248.48|1244.48|1248.56|1244.56|1248.44|1244.44|10
1620912390000|2021-05-13 13:26:30|1248.45|1244.45|1248.23|1244.23|1249.22|1245.22|1248.23|1244.23|13
1620912400000|2021-05-13 13:26:40|1247.88|1243.88|1247.86|1243.86|1247.99|1243.99|1247.73|1243.73|17
1620912410000|2021-05-13 13:26:50|1248.06|1244.06|1248.18|1244.18|1248.21|1244.21|1247.94|1243.94|13
1620912420000|2021-05-13 13:27:00|1248.17|1244.17|1248.6|1244.6|1248.78|1244.78|1248.17|1244.17|21
1620912430000|2021-05-13 13:27:10|1248.61|1244.61|1251.1|1247.1|1251.18|1247.18|1248.61|1244.61|26
1620912440000|2021-05-13 13:27:20|1251.14|1247.14|1251.32|1247.32|1252.22|1248.22|1250.93|1246.93|19
1620912450000|2021-05-13 13:27:30|1251.6|1247.6|1252.03|1248.03|1252.21|1248.21|1251.6|1247.6|19
1620912460000|2021-05-13 13:27:40|1252.09|1248.09|1252.17|1248.17|1252.21|1248.21|1252|1248|18
1620912470000|2021-05-13 13:27:50|1252.21|1248.21|1252.08|1248.08|1252.63|1248.63|1251.87|1247.87|17
1620912480000|2021-05-13 13:28:00|1252.06|1248.06|1250.78|1246.78|1252.49|1248.49|1250.78|1246.78|17
1620912490000|2021-05-13 13:28:10|1250.67|1246.67|1251.02|1247.02|1251.81|1247.81|1250.37|1246.37|22
1620912500000|2021-05-13 13:28:20|1251.03|1247.03|1251.61|1247.61|1251.61|1247.61|1251.03|1247.03|11
1620912510000|2021-05-13 13:28:30|1251.51|1247.51|1251.45|1247.45|1251.58|1247.58|1251.45|1247.45|10
1620912520000|2021-05-13 13:28:40|1251.47|1247.47|1253.23|1249.23|1253.49|1249.49|1251.47|1247.47|19
1620912530000|2021-05-13 13:28:50|1253.45|1249.45|1253.86|1249.86|1253.86|1249.86|1252.93|1248.93|13
1620912540000|2021-05-13 13:29:00|1253.87|1249.87|1255.98|1251.98|1256.54|1252.54|1253.86|1249.86|23
1620912550000|2021-05-13 13:29:10|1255.87|1251.87|1256.66|1252.66|1256.68|1252.68|1255.87|1251.87|13
1620912560000|2021-05-13 13:29:20|1256.64|1252.64|1258.9|1254.9|1258.9|1254.9|1256.58|1252.58|17
1620912570000|2021-05-13 13:29:30|1258.92|1254.92|1258.06|1254.06|1259.19|1255.19|1257.74|1253.74|17
1620912580000|2021-05-13 13:29:40|1257.86|1253.86|1257.92|1253.92|1259.06|1255.06|1257.82|1253.82|9
1620912590000|2021-05-13 13:29:50|1258.92|1254.92|1257.4|1253.4|1258.92|1254.92|1257.4|1253.4|8
1620912600000|2021-05-13 13:30:00|1257.64|1253.64|1260.14|1256.14|1260.17|1256.17|1257.61|1253.61|15
1620912610000|2021-05-13 13:30:10|1260.17|1256.17|1260.28|1256.28|1260.4|1256.4|1259.72|1255.72|17
1620912620000|2021-05-13 13:30:20|1260.29|1256.29|1261.63|1257.63|1261.8|1257.8|1260.29|1256.29|21
1620912630000|2021-05-13 13:30:30|1261.59|1257.59|1262.7|1258.7|1262.82|1258.82|1261.59|1257.59|19
1620912640000|2021-05-13 13:30:40|1263.09|1259.09|1263.54|1259.54|1264.14|1260.14|1263.09|1259.09|23
1620912650000|2021-05-13 13:30:50|1263.5|1259.5|1262.43|1258.43|1263.52|1259.52|1262.43|1258.43|22
1620912660000|2021-05-13 13:31:00|1263.47|1259.47|1265.08|1261.08|1265.09|1261.09|1263.05|1259.05|22
1620912670000|2021-05-13 13:31:10|1265.07|1261.07|1265.69|1261.69|1265.71|1261.71|1265.07|1261.07|22
1620912680000|2021-05-13 13:31:20|1265.65|1261.65|1265.39|1261.39|1265.65|1261.65|1265.11|1261.11|22
1620912690000|2021-05-13 13:31:30|1265.38|1261.38|1263.17|1259.17|1265.38|1261.38|1263.17|1259.17|14
1620912700000|2021-05-13 13:31:40|1263.21|1259.21|1262.67|1258.67|1263.23|1259.23|1262.6|1258.6|13
1620912710000|2021-05-13 13:31:50|1263.41|1259.41|1264.77|1260.77|1264.77|1260.77|1263.32|1259.32|24
1620912720000|2021-05-13 13:32:00|1265.57|1261.57|1265.77|1261.77|1265.77|1261.77|1265.31|1261.31|15
1620912730000|2021-05-13 13:32:10|1265.74|1261.74|1267.01|1263.01|1267.16|1263.16|1265.74|1261.74|16
1620912740000|2021-05-13 13:32:20|1266.81|1262.81|1266.59|1262.59|1266.81|1262.81|1266.57|1262.57|16
1620912750000|2021-05-13 13:32:30|1266.6|1262.6|1267.07|1263.07|1267.07|1263.07|1266.58|1262.58|16
1620912760000|2021-05-13 13:32:40|1267.08|1263.08|1268.59|1264.59|1268.59|1264.59|1267.03|1263.03|19
1620912770000|2021-05-13 13:32:50|1268.65|1264.65|1268.72|1264.72|1268.87|1264.87|1268.53|1264.53|23
1620912780000|2021-05-13 13:33:00|1268.69|1264.69|1265.13|1261.13|1268.69|1264.69|1265.13|1261.13|25
1620912790000|2021-05-13 13:33:10|1265.1|1261.1|1265.84|1261.84|1265.84|1261.84|1264.91|1260.91|21
1620912800000|2021-05-13 13:33:20|1265.94|1261.94|1266.83|1262.83|1266.83|1262.83|1265.31|1261.31|25
1620912810000|2021-05-13 13:33:30|1266.78|1262.78|1268.08|1264.08|1268.15|1264.15|1266.48|1262.48|26
1620912820000|2021-05-13 13:33:40|1268.09|1264.09|1268.4|1264.4|1269.26|1265.26|1267.91|1263.91|19
1620912830000|2021-05-13 13:33:50|1268.43|1264.43|1267.68|1263.68|1268.68|1264.68|1267.68|1263.68|21
1620912840000|2021-05-13 13:34:00|1267.61|1263.61|1267.01|1263.01|1267.61|1263.61|1266.7|1262.7|22
1620912850000|2021-05-13 13:34:10|1266.97|1262.97|1264.83|1260.83|1266.97|1262.97|1264.83|1260.83|18
1620912860000|2021-05-13 13:34:20|1264.82|1260.82|1263.88|1259.88|1264.82|1260.82|1263.88|1259.88|14
1620912870000|2021-05-13 13:34:30|1263.77|1259.77|1263.97|1259.97|1264.06|1260.06|1263.77|1259.77|18
1620912880000|2021-05-13 13:34:40|1263.82|1259.82|1264.05|1260.05|1264.09|1260.09|1263.71|1259.71|16
1620912890000|2021-05-13 13:34:50|1263.96|1259.96|1265.28|1261.28|1265.29|1261.29|1263.94|1259.94|20
1620912900000|2021-05-13 13:35:00|1265.19|1261.19|1264.96|1260.96|1265.74|1261.74|1264.39|1260.39|14
1620912910000|2021-05-13 13:35:10|1264.91|1260.91|1265.6|1261.6|1266.09|1262.09|1264.9|1260.9|11
1620912920000|2021-05-13 13:35:20|1265.12|1261.12|1268.25|1264.25|1268.29|1264.29|1265.01|1261.01|20
1620912930000|2021-05-13 13:35:30|1268.31|1264.31|1267.2|1263.2|1268.37|1264.37|1267.2|1263.2|15
1620912940000|2021-05-13 13:35:40|1267.28|1263.28|1266.92|1262.92|1267.39|1263.39|1266.56|1262.56|12
1620912950000|2021-05-13 13:35:50|1266.67|1262.67|1266.37|1262.37|1267.03|1263.03|1266.37|1262.37|18
1620912960000|2021-05-13 13:36:00|1266.36|1262.36|1265.87|1261.87|1266.38|1262.38|1265.61|1261.61|15
1620912970000|2021-05-13 13:36:10|1265.97|1261.97|1266.56|1262.56|1266.64|1262.64|1265.97|1261.97|9
1620912980000|2021-05-13 13:36:20|1266.6|1262.6|1267.23|1263.23|1267.24|1263.24|1266.55|1262.55|11
1620912990000|2021-05-13 13:36:30|1267.34|1263.34|1268.4|1264.4|1268.4|1264.4|1267.34|1263.34|15
1620913000000|2021-05-13 13:36:40|1268.31|1264.31|1268.73|1264.73|1268.88|1264.88|1268.31|1264.31|11
1620913010000|2021-05-13 13:36:50|1268.88|1264.88|1268.89|1264.89|1268.91|1264.91|1268.73|1264.73|6
1620913020000|2021-05-13 13:37:00|1268.91|1264.91|1269.55|1265.55|1269.55|1265.55|1268.91|1264.91|17
1620913030000|2021-05-13 13:37:10|1269.51|1265.51|1272.3|1268.3|1272.3|1268.3|1269.39|1265.39|20
1620913040000|2021-05-13 13:37:20|1272.29|1268.29|1271.44|1267.44|1272.39|1268.39|1271.44|1267.44|8
1620913050000|2021-05-13 13:37:30|1272.36|1268.36|1271.13|1267.13|1272.36|1268.36|1271.13|1267.13|7
1620913060000|2021-05-13 13:37:40|1271.27|1267.27|1271.44|1267.44|1272.25|1268.25|1271.01|1267.01|14
1620913070000|2021-05-13 13:37:50|1272.27|1268.27|1273.77|1269.77|1273.77|1269.77|1272.27|1268.27|15
1620913080000|2021-05-13 13:38:00|1273.81|1269.81|1273.46|1269.46|1273.93|1269.93|1273.18|1269.18|21
1620913090000|2021-05-13 13:38:10|1273.45|1269.45|1274.15|1270.15|1274.15|1270.15|1273.45|1269.45|13
1620913100000|2021-05-13 13:38:20|1274.13|1270.13|1274.29|1270.29|1274.29|1270.29|1274.13|1270.13|16
1620913110000|2021-05-13 13:38:30|1274.18|1270.18|1273.25|1269.25|1274.18|1270.18|1273.2|1269.2|14
1620913120000|2021-05-13 13:38:40|1273.24|1269.24|1275.38|1271.38|1275.38|1271.38|1273.09|1269.09|22
1620913130000|2021-05-13 13:38:50|1275.53|1271.53|1276|1272|1276.51|1272.51|1275.53|1271.53|23
1620913140000|2021-05-13 13:39:00|1276.31|1272.31|1275.29|1271.29|1276.53|1272.53|1275.29|1271.29|22
1620913150000|2021-05-13 13:39:10|1275.3|1271.3|1274.28|1270.28|1275.33|1271.33|1274.28|1270.28|8
1620913160000|2021-05-13 13:39:20|1274.23|1270.23|1273.98|1269.98|1274.43|1270.43|1273.71|1269.71|21
1620913170000|2021-05-13 13:39:30|1274.24|1270.24|1274.54|1270.54|1274.67|1270.67|1273.63|1269.63|10
1620913180000|2021-05-13 13:39:40|1274.11|1270.11|1273.68|1269.68|1274.49|1270.49|1273.68|1269.68|15
1620913190000|2021-05-13 13:39:50|1273.8|1269.8|1273.46|1269.46|1274.32|1270.32|1273.3|1269.3|20
1620913200000|2021-05-13 13:40:00|1273.47|1269.47|1275.9|1271.9|1275.9|1271.9|1273.47|1269.47|20
1620913210000|2021-05-13 13:40:10|1275.88|1271.88|1275.87|1271.87|1276.04|1272.04|1275.78|1271.78|15
1620913220000|2021-05-13 13:40:20|1275.85|1271.85|1275.79|1271.79|1275.85|1271.85|1274.88|1270.88|13
1620913230000|2021-05-13 13:40:30|1275.17|1271.17|1275.22|1271.22|1275.7|1271.7|1275.1|1271.1|21
1620913240000|2021-05-13 13:40:40|1275.3|1271.3|1274.42|1270.42|1275.83|1271.83|1274.42|1270.42|19
1620913250000|2021-05-13 13:40:50|1274.32|1270.32|1273.99|1269.99|1274.49|1270.49|1273.51|1269.51|22
1620913260000|2021-05-13 13:41:00|1274.1|1270.1|1274.93|1270.93|1274.99|1270.99|1274.1|1270.1|19
1620913270000|2021-05-13 13:41:10|1274.92|1270.92|1273.54|1269.54|1274.92|1270.92|1273.54|1269.54|13
1620913280000|2021-05-13 13:41:20|1273.7|1269.7|1273.76|1269.76|1274.53|1270.53|1273.7|1269.7|20
1620913290000|2021-05-13 13:41:30|1273.6|1269.6|1272.85|1268.85|1274.16|1270.16|1272.55|1268.55|20
1620913300000|2021-05-13 13:41:40|1273.29|1269.29|1272.09|1268.09|1273.29|1269.29|1272.09|1268.09|6
1620913310000|2021-05-13 13:41:50|1272.08|1268.08|1271|1267|1272.09|1268.09|1271|1267|11
1620913320000|2021-05-13 13:42:00|1270.79|1266.79|1269.44|1265.44|1271.38|1267.38|1269.44|1265.44|20
1620913330000|2021-05-13 13:42:10|1269.29|1265.29|1268.14|1264.14|1269.29|1265.29|1268.05|1264.05|17
1620913340000|2021-05-13 13:42:20|1268.16|1264.16|1270.01|1266.01|1270.01|1266.01|1268.09|1264.09|23
1620913350000|2021-05-13 13:42:30|1270.33|1266.33|1270.96|1266.96|1272.09|1268.09|1270.33|1266.33|20
1620913360000|2021-05-13 13:42:40|1270.94|1266.94|1271.41|1267.41|1271.49|1267.49|1270.31|1266.31|26
1620913370000|2021-05-13 13:42:50|1271.48|1267.48|1270.04|1266.04|1271.48|1267.48|1270.04|1266.04|17
1620913380000|2021-05-13 13:43:00|1270.46|1266.46|1269.64|1265.64|1270.46|1266.46|1269.31|1265.31|15
1620913390000|2021-05-13 13:43:10|1269.65|1265.65|1269.61|1265.61|1269.99|1265.99|1269.37|1265.37|15
1620913400000|2021-05-13 13:43:20|1269.4|1265.4|1268.18|1264.18|1269.51|1265.51|1268.18|1264.18|23
1620913410000|2021-05-13 13:43:30|1268.13|1264.13|1268.07|1264.07|1268.15|1264.15|1267.14|1263.14|22
1620913420000|2021-05-13 13:43:40|1268.25|1264.25|1269.58|1265.58|1269.91|1265.91|1268.25|1264.25|22
1620913430000|2021-05-13 13:43:50|1269.42|1265.42|1269.52|1265.52|1269.52|1265.52|1268.84|1264.84|20
1620913440000|2021-05-13 13:44:00|1269.66|1265.66|1269.33|1265.33|1269.66|1265.66|1269.25|1265.25|17
1620913450000|2021-05-13 13:44:10|1269.2|1265.2|1268.61|1264.61|1269.2|1265.2|1268.26|1264.26|19
1620913460000|2021-05-13 13:44:20|1268.6|1264.6|1268.47|1264.47|1268.6|1264.6|1267.97|1263.97|18
1620913470000|2021-05-13 13:44:30|1268.52|1264.52|1268.12|1264.12|1268.71|1264.71|1268.12|1264.12|22
1620913480000|2021-05-13 13:44:40|1268.1|1264.1|1266.61|1262.61|1268.1|1264.1|1266.61|1262.61|24
1620913490000|2021-05-13 13:44:50|1266.52|1262.52|1266.75|1262.75|1266.8|1262.8|1266.48|1262.48|23
1620913500000|2021-05-13 13:45:00|1267.12|1263.12|1269.4|1265.4|1269.46|1265.46|1267.12|1263.12|26
1620913510000|2021-05-13 13:45:10|1269.39|1265.39|1269.21|1265.21|1269.59|1265.59|1269.16|1265.16|17
1620913520000|2021-05-13 13:45:20|1269.41|1265.41|1271.16|1267.16|1271.16|1267.16|1269.33|1265.33|17
1620913530000|2021-05-13 13:45:30|1271.27|1267.27|1272.67|1268.67|1272.94|1268.94|1271.27|1267.27|19
1620913540000|2021-05-13 13:45:40|1272.65|1268.65|1271.31|1267.31|1272.79|1268.79|1271.31|1267.31|25
1620913550000|2021-05-13 13:45:50|1271.15|1267.15|1272.01|1268.01|1272.01|1268.01|1271.15|1267.15|18
1620913560000|2021-05-13 13:46:00|1271.95|1267.95|1275.99|1271.99|1275.99|1271.99|1271.87|1267.87|15
1620913570000|2021-05-13 13:46:10|1275.97|1271.97|1277.18|1273.18|1277.29|1273.29|1275.97|1271.97|14
1620913580000|2021-05-13 13:46:20|1277.17|1273.17|1277.95|1273.95|1277.97|1273.97|1276.56|1272.56|18
1620913590000|2021-05-13 13:46:30|1277.92|1273.92|1278.51|1274.51|1279.41|1275.41|1277.92|1273.92|20
1620913600000|2021-05-13 13:46:40|1278.52|1274.52|1279.62|1275.62|1279.72|1275.72|1278.46|1274.46|22
1620913610000|2021-05-13 13:46:50|1279.6|1275.6|1279.15|1275.15|1280.08|1276.08|1278.02|1274.02|17
1620913620000|2021-05-13 13:47:00|1278.61|1274.61|1282.41|1278.41|1282.42|1278.42|1278.56|1274.56|19
1620913630000|2021-05-13 13:47:10|1282.13|1278.13|1281.98|1277.98|1282.33|1278.33|1281.73|1277.73|20
1620913640000|2021-05-13 13:47:20|1281.96|1277.96|1278.83|1274.83|1281.96|1277.96|1278.73|1274.73|23
1620913650000|2021-05-13 13:47:30|1278.82|1274.82|1281.92|1277.92|1281.92|1277.92|1278.63|1274.63|21
1620913660000|2021-05-13 13:47:40|1281.84|1277.84|1281.97|1277.97|1282.01|1278.01|1281.62|1277.62|18
1620913670000|2021-05-13 13:47:50|1282.03|1278.03|1282.11|1278.11|1282.3|1278.3|1282.03|1278.03|13
1620913680000|2021-05-13 13:48:00|1282.31|1278.31|1284.1|1280.1|1284.25|1280.25|1282.11|1278.11|14
1620913690000|2021-05-13 13:48:10|1284.25|1280.25|1285.49|1281.49|1285.59|1281.59|1284.1|1280.1|5
1620913700000|2021-05-13 13:48:20|1285.24|1281.24|1283.01|1279.01|1285.24|1281.24|1283.01|1279.01|17
1620913710000|2021-05-13 13:48:30|1282.99|1278.99|1283.15|1279.15|1283.18|1279.18|1282.69|1278.69|25
1620913720000|2021-05-13 13:48:40|1283.14|1279.14|1282.46|1278.46|1283.22|1279.22|1282.46|1278.46|20
1620913730000|2021-05-13 13:48:50|1282.47|1278.47|1284.19|1280.19|1284.95|1280.95|1282.31|1278.31|24
1620913740000|2021-05-13 13:49:00|1284.75|1280.75|1284.23|1280.23|1285.06|1281.06|1284.19|1280.19|24
1620913750000|2021-05-13 13:49:10|1283.45|1279.45|1281.05|1277.05|1283.45|1279.45|1280.98|1276.98|26
1620913760000|2021-05-13 13:49:20|1280.93|1276.93|1281.88|1277.88|1282.55|1278.55|1280.56|1276.56|23
1620913770000|2021-05-13 13:49:30|1282.04|1278.04|1281.44|1277.44|1282.04|1278.04|1280.6|1276.6|22
1620913780000|2021-05-13 13:49:40|1281.31|1277.31|1280.49|1276.49|1281.44|1277.44|1280.49|1276.49|23
1620913790000|2021-05-13 13:49:50|1280.36|1276.36|1281.14|1277.14|1281.14|1277.14|1280.26|1276.26|12
1620913800000|2021-05-13 13:50:00|1281.31|1277.31|1282.67|1278.67|1282.67|1278.67|1281.03|1277.03|23
1620913810000|2021-05-13 13:50:10|1282.7|1278.7|1282.8|1278.8|1283.05|1279.05|1282.7|1278.7|16
1620913820000|2021-05-13 13:50:20|1282.75|1278.75|1282.98|1278.98|1283.06|1279.06|1282.6|1278.6|12
1620913830000|2021-05-13 13:50:30|1283.52|1279.52|1282.41|1278.41|1283.53|1279.53|1282.3|1278.3|23
1620913840000|2021-05-13 13:50:40|1282.42|1278.42|1279.71|1275.71|1282.42|1278.42|1279.68|1275.68|22
1620913850000|2021-05-13 13:50:50|1279.61|1275.61|1278.94|1274.94|1279.66|1275.66|1278.81|1274.81|20
1620913860000|2021-05-13 13:51:00|1279.31|1275.31|1277.62|1273.62|1279.31|1275.31|1277.62|1273.62|18
1620913870000|2021-05-13 13:51:10|1277.14|1273.14|1276.88|1272.88|1277.14|1273.14|1276.42|1272.42|16
1620913880000|2021-05-13 13:51:20|1276.62|1272.62|1278.79|1274.79|1278.88|1274.88|1276.62|1272.62|20
1620913890000|2021-05-13 13:51:30|1278.99|1274.99|1278.39|1274.39|1279.01|1275.01|1278.34|1274.34|9
1620913900000|2021-05-13 13:51:40|1278.45|1274.45|1276.82|1272.82|1278.54|1274.54|1276.82|1272.82|20
1620913910000|2021-05-13 13:51:50|1276.43|1272.43|1276.59|1272.59|1276.99|1272.99|1275.95|1271.95|23
1620913920000|2021-05-13 13:52:00|1276.52|1272.52|1276.87|1272.87|1277.16|1273.16|1276.52|1272.52|16
1620913930000|2021-05-13 13:52:10|1276.84|1272.84|1276.28|1272.28|1276.85|1272.85|1275.64|1271.64|16
1620913940000|2021-05-13 13:52:20|1276.21|1272.21|1278.21|1274.21|1278.24|1274.24|1276.21|1272.21|21
1620913950000|2021-05-13 13:52:30|1278.91|1274.91|1278.83|1274.83|1279.06|1275.06|1278.81|1274.81|12
1620913960000|2021-05-13 13:52:40|1278.75|1274.75|1276.66|1272.66|1278.75|1274.75|1276.66|1272.66|17
1620913970000|2021-05-13 13:52:50|1276.84|1272.84|1277.23|1273.23|1277.23|1273.23|1276.81|1272.81|18
1620913980000|2021-05-13 13:53:00|1277.1|1273.1|1277.79|1273.79|1277.79|1273.79|1277.1|1273.1|11
1620913990000|2021-05-13 13:53:10|1277.72|1273.72|1280.1|1276.1|1280.3|1276.3|1277.72|1273.72|20
1620914000000|2021-05-13 13:53:20|1280.28|1276.28|1280.23|1276.23|1280.38|1276.38|1280.22|1276.22|11
1620914010000|2021-05-13 13:53:30|1279.63|1275.63|1279.44|1275.44|1280.01|1276.01|1279.44|1275.44|17
1620914020000|2021-05-13 13:53:40|1279.43|1275.43|1279|1275|1279.43|1275.43|1279|1275|19
1620914030000|2021-05-13 13:53:50|1279.06|1275.06|1279.52|1275.52|1279.54|1275.54|1278.87|1274.87|17
1620914040000|2021-05-13 13:54:00|1279.69|1275.69|1280.92|1276.92|1281|1277|1279.67|1275.67|15
1620914050000|2021-05-13 13:54:10|1281.34|1277.34|1281.48|1277.48|1281.48|1277.48|1281.12|1277.12|11
1620914060000|2021-05-13 13:54:20|1281.5|1277.5|1281.65|1277.65|1281.93|1277.93|1281.4|1277.4|12
1620914070000|2021-05-13 13:54:30|1281.53|1277.53|1281.46|1277.46|1281.67|1277.67|1281.42|1277.42|13
1620914080000|2021-05-13 13:54:40|1281.49|1277.49|1281.24|1277.24|1281.51|1277.51|1281.14|1277.14|15
1620914090000|2021-05-13 13:54:50|1281.28|1277.28|1280.39|1276.39|1281.29|1277.29|1280.39|1276.39|3
1620914100000|2021-05-13 13:55:00|1280.56|1276.56|1280.39|1276.39|1280.82|1276.82|1280.39|1276.39|13
1620914110000|2021-05-13 13:55:10|1280.9|1276.9|1280.39|1276.39|1280.9|1276.9|1280.39|1276.39|2
1620914120000|2021-05-13 13:55:20|1281.34|1277.34|1281.27|1277.27|1281.34|1277.34|1281.21|1277.21|3
1620914130000|2021-05-13 13:55:30|1281.21|1277.21|1281.6|1277.6|1281.6|1277.6|1281.21|1277.21|9
1620914140000|2021-05-13 13:55:40|1281.61|1277.61|1283.38|1279.38|1283.38|1279.38|1281.61|1277.61|15
1620914150000|2021-05-13 13:55:50|1283.34|1279.34|1282.64|1278.64|1283.48|1279.48|1282.64|1278.64|11
1620914160000|2021-05-13 13:56:00|1282.62|1278.62|1282.77|1278.77|1282.85|1278.85|1282.59|1278.59|10
1620914170000|2021-05-13 13:56:10|1282.84|1278.84|1282.82|1278.82|1282.85|1278.85|1282.81|1278.81|5
1620914180000|2021-05-13 13:56:20|1282.84|1278.84|1283.2|1279.2|1283.25|1279.25|1282.78|1278.78|22
1620914190000|2021-05-13 13:56:30|1283.18|1279.18|1282.44|1278.44|1283.18|1279.18|1282.43|1278.43|26
1620914200000|2021-05-13 13:56:40|1282.56|1278.56|1282.26|1278.26|1282.56|1278.56|1281.95|1277.95|24
1620914210000|2021-05-13 13:56:50|1282.17|1278.17|1282.98|1278.98|1283.07|1279.07|1282.17|1278.17|23
1620914220000|2021-05-13 13:57:00|1282.99|1278.99|1282.63|1278.63|1283.14|1279.14|1282.53|1278.53|19
1620914230000|2021-05-13 13:57:10|1282.56|1278.56|1281.96|1277.96|1282.93|1278.93|1281.96|1277.96|22
1620914240000|2021-05-13 13:57:20|1281.85|1277.85|1282.46|1278.46|1282.47|1278.47|1281.81|1277.81|25
1620914250000|2021-05-13 13:57:30|1282.41|1278.41|1282.59|1278.59|1282.69|1278.69|1282.17|1278.17|23
1620914260000|2021-05-13 13:57:40|1282.6|1278.6|1282.29|1278.29|1282.6|1278.6|1282.29|1278.29|16
1620914270000|2021-05-13 13:57:50|1282.26|1278.26|1281.42|1277.42|1282.26|1278.26|1281.39|1277.39|14
1620914280000|2021-05-13 13:58:00|1281.38|1277.38|1281.71|1277.71|1281.81|1277.81|1281.12|1277.12|19
1620914290000|2021-05-13 13:58:10|1281.81|1277.81|1282.11|1278.11|1282.19|1278.19|1281.56|1277.56|18
1620914300000|2021-05-13 13:58:20|1282.08|1278.08|1282.12|1278.12|1282.23|1278.23|1281.87|1277.87|22
1620914310000|2021-05-13 13:58:30|1282.17|1278.17|1282.04|1278.04|1282.21|1278.21|1281.9|1277.9|25
1620914320000|2021-05-13 13:58:40|1282.03|1278.03|1281.8|1277.8|1282.11|1278.11|1281.8|1277.8|24
1620914330000|2021-05-13 13:58:50|1281.85|1277.85|1283.45|1279.45|1283.49|1279.49|1281.85|1277.85|26
1620914340000|2021-05-13 13:59:00|1283.38|1279.38|1283.13|1279.13|1283.67|1279.67|1283.13|1279.13|23
1620914350000|2021-05-13 13:59:10|1283.24|1279.24|1283.25|1279.25|1283.5|1279.5|1283.18|1279.18|22
1620914360000|2021-05-13 13:59:20|1283.3|1279.3|1282.25|1278.25|1284.02|1280.02|1282.03|1278.03|24
1620914370000|2021-05-13 13:59:30|1282.2|1278.2|1281.44|1277.44|1282.2|1278.2|1281.22|1277.22|26
1620914380000|2021-05-13 13:59:40|1281.37|1277.37|1280.89|1276.89|1281.58|1277.58|1280.89|1276.89|27
1620914390000|2021-05-13 13:59:50|1280.91|1276.91|1280.06|1276.06|1280.91|1276.91|1280.06|1276.06|24
1620914400000|2021-05-13 14:00:00|1280.04|1276.04|1282.66|1278.66|1282.77|1278.77|1280.04|1276.04|26
1620914410000|2021-05-13 14:00:10|1282.63|1278.63|1282.9|1278.9|1283|1279|1282.63|1278.63|26
1620914420000|2021-05-13 14:00:20|1282.87|1278.87|1282.88|1278.88|1283.12|1279.12|1281.73|1277.73|25
1620914430000|2021-05-13 14:00:30|1282.89|1278.89|1282.26|1278.26|1283.01|1279.01|1282.26|1278.26|24
1620914440000|2021-05-13 14:00:40|1282.58|1278.58|1283.29|1279.29|1283.42|1279.42|1282.56|1278.56|25
1620914450000|2021-05-13 14:00:50|1283.09|1279.09|1283.49|1279.49|1283.49|1279.49|1282.93|1278.93|23
1620914460000|2021-05-13 14:01:00|1283.36|1279.36|1282.59|1278.59|1283.44|1279.44|1282.51|1278.51|23
1620914470000|2021-05-13 14:01:10|1282.65|1278.65|1282.04|1278.04|1282.7|1278.7|1281.95|1277.95|27
1620914480000|2021-05-13 14:01:20|1282.26|1278.26|1281.62|1277.62|1282.32|1278.32|1281.36|1277.36|24
1620914490000|2021-05-13 14:01:30|1281.56|1277.56|1282.1|1278.1|1282.11|1278.11|1281.56|1277.56|26
1620914500000|2021-05-13 14:01:40|1282.11|1278.11|1282.12|1278.12|1282.65|1278.65|1281.76|1277.76|26
1620914510000|2021-05-13 14:01:50|1282.16|1278.16|1279.45|1275.45|1282.16|1278.16|1279.45|1275.45|23
1620914520000|2021-05-13 14:02:00|1279.83|1275.83|1277.27|1273.27|1279.83|1275.83|1276.25|1272.25|27
1620914530000|2021-05-13 14:02:10|1277.35|1273.35|1276.45|1272.45|1277.35|1273.35|1276.34|1272.34|28
1620914540000|2021-05-13 14:02:20|1276.34|1272.34|1276.16|1272.16|1276.38|1272.38|1275.55|1271.55|25
1620914550000|2021-05-13 14:02:30|1276.11|1272.11|1276.59|1272.59|1276.7|1272.7|1276.11|1272.11|21
1620914560000|2021-05-13 14:02:40|1276.55|1272.55|1278.06|1274.06|1278.06|1274.06|1276.45|1272.45|24
1620914570000|2021-05-13 14:02:50|1278.13|1274.13|1278.06|1274.06|1278.18|1274.18|1277.69|1273.69|22
1620914580000|2021-05-13 14:03:00|1278.04|1274.04|1279.92|1275.92|1280.11|1276.11|1278.04|1274.04|25
1620914590000|2021-05-13 14:03:10|1280.02|1276.02|1280.55|1276.55|1280.73|1276.73|1280.02|1276.02|23
1620914600000|2021-05-13 14:03:20|1280.56|1276.56|1284.84|1280.84|1284.84|1280.84|1280.34|1276.34|27
1620914610000|2021-05-13 14:03:30|1284.56|1280.56|1284.01|1280.01|1285.15|1281.15|1284.01|1280.01|25
1620914620000|2021-05-13 14:03:40|1284.24|1280.24|1283.99|1279.99|1285.29|1281.29|1283.71|1279.71|25
1620914630000|2021-05-13 14:03:50|1283.96|1279.96|1283.33|1279.33|1284.27|1280.27|1283.33|1279.33|20
1620914640000|2021-05-13 14:04:00|1283.5|1279.5|1281.77|1277.77|1283.62|1279.62|1280.75|1276.75|25
1620914650000|2021-05-13 14:04:10|1281.59|1277.59|1284.91|1280.91|1285|1281|1281.58|1277.58|27
1620914660000|2021-05-13 14:04:20|1284.89|1280.89|1285.13|1281.13|1285.81|1281.81|1283.88|1279.88|27
1620914670000|2021-05-13 14:04:30|1285.25|1281.25|1285.22|1281.22|1285.33|1281.33|1284.51|1280.51|28
1620914680000|2021-05-13 14:04:40|1285.07|1281.07|1285.09|1281.09|1285.27|1281.27|1284.5|1280.5|25
1620914690000|2021-05-13 14:04:50|1284.83|1280.83|1283.94|1279.94|1285.04|1281.04|1283.92|1279.92|25
1620914700000|2021-05-13 14:05:00|1283.92|1279.92|1283.62|1279.62|1283.92|1279.92|1283.21|1279.21|26
1620914710000|2021-05-13 14:05:10|1283.84|1279.84|1285.3|1281.3|1285.48|1281.48|1283.75|1279.75|24
1620914720000|2021-05-13 14:05:20|1285.29|1281.29|1283.94|1279.94|1285.29|1281.29|1283.75|1279.75|26
1620914730000|2021-05-13 14:05:30|1283.9|1279.9|1283.77|1279.77|1283.98|1279.98|1283.58|1279.58|28
1620914740000|2021-05-13 14:05:40|1283.93|1279.93|1283.55|1279.55|1283.96|1279.96|1283.55|1279.55|27
1620914750000|2021-05-13 14:05:50|1283.05|1279.05|1282.7|1278.7|1283.05|1279.05|1282.33|1278.33|27
1620914760000|2021-05-13 14:06:00|1282.75|1278.75|1283.9|1279.9|1284.29|1280.29|1282.6|1278.6|27
1620914770000|2021-05-13 14:06:10|1283.89|1279.89|1283.5|1279.5|1284.01|1280.01|1283.38|1279.38|28
1620914780000|2021-05-13 14:06:20|1283.46|1279.46|1283.54|1279.54|1283.54|1279.54|1283.22|1279.22|28
1620914790000|2021-05-13 14:06:30|1283.51|1279.51|1283.62|1279.62|1283.62|1279.62|1283.41|1279.41|26
1620914800000|2021-05-13 14:06:40|1283.66|1279.66|1283.96|1279.96|1284.2|1280.2|1283.66|1279.66|24
1620914810000|2021-05-13 14:06:50|1283.94|1279.94|1283.81|1279.81|1283.94|1279.94|1283.61|1279.61|35
1620914820000|2021-05-13 14:07:00|1283.95|1279.95|1283.72|1279.72|1284.09|1280.09|1283.7|1279.7|28
1620914830000|2021-05-13 14:07:10|1283.71|1279.71|1282.82|1278.82|1283.71|1279.71|1282.82|1278.82|27
1620914840000|2021-05-13 14:07:20|1282.53|1278.53|1280.54|1276.54|1282.77|1278.77|1280.51|1276.51|38
1620914850000|2021-05-13 14:07:30|1280.56|1276.56|1281.59|1277.59|1281.84|1277.84|1280.49|1276.49|37
1620914860000|2021-05-13 14:07:40|1281.58|1277.58|1281.44|1277.44|1281.69|1277.69|1281.19|1277.19|37
1620914870000|2021-05-13 14:07:50|1281.51|1277.51|1283.52|1279.52|1283.67|1279.67|1281.44|1277.44|33
1620914880000|2021-05-13 14:08:00|1283.47|1279.47|1282.82|1278.82|1283.47|1279.47|1282.59|1278.59|32
1620914890000|2021-05-13 14:08:10|1282.91|1278.91|1284.26|1280.26|1284.29|1280.29|1282.91|1278.91|29
1620914900000|2021-05-13 14:08:20|1284.23|1280.23|1283.71|1279.71|1284.31|1280.31|1282.73|1278.73|34
1620914910000|2021-05-13 14:08:30|1283.72|1279.72|1283.56|1279.56|1283.75|1279.75|1283.19|1279.19|28
1620914920000|2021-05-13 14:08:40|1283.55|1279.55|1283.43|1279.43|1283.82|1279.82|1283.36|1279.36|29
1620914930000|2021-05-13 14:08:50|1283.45|1279.45|1282.88|1278.88|1283.63|1279.63|1282.59|1278.59|32
1620914940000|2021-05-13 14:09:00|1282.87|1278.87|1285.3|1281.3|1285.58|1281.58|1282.85|1278.85|35
1620914950000|2021-05-13 14:09:10|1285.21|1281.21|1284.56|1280.56|1285.34|1281.34|1284.49|1280.49|38
1620914960000|2021-05-13 14:09:20|1284.69|1280.69|1285.42|1281.42|1285.62|1281.62|1284.55|1280.55|35
1620914970000|2021-05-13 14:09:30|1285.32|1281.32|1285.62|1281.62|1285.63|1281.63|1285.29|1281.29|34
1620914980000|2021-05-13 14:09:40|1285.63|1281.63|1284.29|1280.29|1286.04|1282.04|1283.92|1279.92|35
1620914990000|2021-05-13 14:09:50|1284.34|1280.34|1284.84|1280.84|1285.11|1281.11|1284.34|1280.34|28
1620915000000|2021-05-13 14:10:00|1285.06|1281.06|1285.44|1281.44|1285.76|1281.76|1285.06|1281.06|35
1620915010000|2021-05-13 14:10:10|1285.49|1281.49|1285.69|1281.69|1285.87|1281.87|1285.08|1281.08|35
1620915020000|2021-05-13 14:10:20|1285.71|1281.71|1285.56|1281.56|1285.8|1281.8|1285.06|1281.06|29
1620915030000|2021-05-13 14:10:30|1285.63|1281.63|1285.52|1281.52|1285.64|1281.64|1285.25|1281.25|36
1620915040000|2021-05-13 14:10:40|1285.53|1281.53|1285.4|1281.4|1285.9|1281.9|1285.4|1281.4|29
1620915050000|2021-05-13 14:10:50|1285.24|1281.24|1285.11|1281.11|1285.24|1281.24|1284.71|1280.71|29
1620915060000|2021-05-13 14:11:00|1285.18|1281.18|1284.69|1280.69|1285.5|1281.5|1284.69|1280.69|32
1620915070000|2021-05-13 14:11:10|1284.58|1280.58|1283.86|1279.86|1284.58|1280.58|1283.75|1279.75|35
1620915080000|2021-05-13 14:11:20|1283.85|1279.85|1283.81|1279.81|1284.42|1280.42|1283.71|1279.71|31
1620915090000|2021-05-13 14:11:30|1283.85|1279.85|1283.39|1279.39|1284.01|1280.01|1283.24|1279.24|31
1620915100000|2021-05-13 14:11:40|1283.4|1279.4|1282.42|1278.42|1283.4|1279.4|1282.28|1278.28|23
1620915110000|2021-05-13 14:11:50|1282.63|1278.63|1282.76|1278.76|1282.79|1278.79|1282.63|1278.63|19
1620915120000|2021-05-13 14:12:00|1282.74|1278.74|1282.74|1278.74|1282.82|1278.82|1282.28|1278.28|32
1620915130000|2021-05-13 14:12:10|1282.68|1278.68|1283.23|1279.23|1283.83|1279.83|1282.68|1278.68|33
1620915140000|2021-05-13 14:12:20|1283.29|1279.29|1282.96|1278.96|1283.29|1279.29|1282.81|1278.81|19
1620915150000|2021-05-13 14:12:30|1282.97|1278.97|1283.51|1279.51|1283.51|1279.51|1282.97|1278.97|30
1620915160000|2021-05-13 14:12:40|1283.53|1279.53|1286.25|1282.25|1286.27|1282.27|1283.53|1279.53|32
1620915170000|2021-05-13 14:12:50|1286.32|1282.32|1287.07|1283.07|1287.36|1283.36|1286.24|1282.24|33
1620915180000|2021-05-13 14:13:00|1287.4|1283.4|1289.17|1285.17|1289.17|1285.17|1287.4|1283.4|23
1620915190000|2021-05-13 14:13:10|1289.21|1285.21|1290.41|1286.41|1290.47|1286.47|1289.21|1285.21|26
1620915200000|2021-05-13 14:13:20|1290.35|1286.35|1290.9|1286.9|1291.11|1287.11|1290.35|1286.35|28
1620915210000|2021-05-13 14:13:30|1290.98|1286.98|1291.7|1287.7|1291.74|1287.74|1290.89|1286.89|20
1620915220000|2021-05-13 14:13:40|1291.64|1287.64|1291.94|1287.94|1291.94|1287.94|1291.38|1287.38|27
1620915230000|2021-05-13 14:13:50|1291.92|1287.92|1292.32|1288.32|1292.55|1288.55|1291.89|1287.89|21
1620915240000|2021-05-13 14:14:00|1292.4|1288.4|1293.16|1289.16|1293.41|1289.41|1292.05|1288.05|33
1620915250000|2021-05-13 14:14:10|1292.81|1288.81|1291.7|1287.7|1292.81|1288.81|1291.61|1287.61|39
1620915260000|2021-05-13 14:14:20|1291.77|1287.77|1289.83|1285.83|1291.78|1287.78|1289.79|1285.79|39
1620915270000|2021-05-13 14:14:30|1289.89|1285.89|1290.92|1286.92|1290.94|1286.94|1289.8|1285.8|38
1620915280000|2021-05-13 14:14:40|1290.88|1286.88|1291.52|1287.52|1291.52|1287.52|1290.1|1286.1|38
1620915290000|2021-05-13 14:14:50|1291.76|1287.76|1292.34|1288.34|1293.39|1289.39|1291.76|1287.76|34
1620915300000|2021-05-13 14:15:00|1292.35|1288.35|1291.72|1287.72|1292.46|1288.46|1291.72|1287.72|20
1620915310000|2021-05-13 14:15:10|1291.65|1287.65|1291|1287|1291.81|1287.81|1291|1287|31
1620915320000|2021-05-13 14:15:20|1291.01|1287.01|1289.48|1285.48|1291.01|1287.01|1289.41|1285.41|31
1620915330000|2021-05-13 14:15:30|1289.28|1285.28|1288.73|1284.73|1289.39|1285.39|1288.4|1284.4|33
1620915340000|2021-05-13 14:15:40|1288.7|1284.7|1290.08|1286.08|1290.29|1286.29|1288.52|1284.52|33
1620915350000|2021-05-13 14:15:50|1290.07|1286.07|1289.85|1285.85|1290.4|1286.4|1289.58|1285.58|34
1620915360000|2021-05-13 14:16:00|1289.84|1285.84|1289|1285|1289.91|1285.91|1288.84|1284.84|33
1620915370000|2021-05-13 14:16:10|1289.03|1285.03|1289.72|1285.72|1290.07|1286.07|1289.03|1285.03|33
1620915380000|2021-05-13 14:16:20|1289.69|1285.69|1289.65|1285.65|1290.01|1286.01|1289.63|1285.63|34
1620915390000|2021-05-13 14:16:30|1289.58|1285.58|1287.4|1283.4|1289.65|1285.65|1286.93|1282.93|32
1620915400000|2021-05-13 14:16:40|1288.24|1284.24|1288.25|1284.25|1288.38|1284.38|1288.14|1284.14|30
1620915410000|2021-05-13 14:16:50|1288.29|1284.29|1287.28|1283.28|1288.33|1284.33|1287.09|1283.09|31
1620915420000|2021-05-13 14:17:00|1287.17|1283.17|1287.08|1283.08|1287.34|1283.34|1287.06|1283.06|16
1620915430000|2021-05-13 14:17:10|1286.59|1282.59|1288.14|1284.14|1288.14|1284.14|1286.45|1282.45|35
1620915440000|2021-05-13 14:17:20|1287.91|1283.91|1286.45|1282.45|1287.91|1283.91|1286.45|1282.45|36
1620915450000|2021-05-13 14:17:30|1286.48|1282.48|1285.68|1281.68|1286.52|1282.52|1285.65|1281.65|33
1620915460000|2021-05-13 14:17:40|1285.7|1281.7|1286.96|1282.96|1287.27|1283.27|1285.7|1281.7|38
1620915470000|2021-05-13 14:17:50|1286.97|1282.97|1286.83|1282.83|1287|1283|1286.56|1282.56|32
1620915480000|2021-05-13 14:18:00|1286.82|1282.82|1286.3|1282.3|1286.82|1282.82|1286.2|1282.2|30
1620915490000|2021-05-13 14:18:10|1286.31|1282.31|1286.21|1282.21|1286.75|1282.75|1286.2|1282.2|30
1620915500000|2021-05-13 14:18:20|1286.18|1282.18|1286.49|1282.49|1287.25|1283.25|1286.04|1282.04|35
1620915510000|2021-05-13 14:18:30|1286.48|1282.48|1286.43|1282.43|1286.62|1282.62|1286.17|1282.17|27
1620915520000|2021-05-13 14:18:40|1286.5|1282.5|1286.05|1282.05|1286.68|1282.68|1286.01|1282.01|33
1620915530000|2021-05-13 14:18:50|1286.02|1282.02|1285.89|1281.89|1286.23|1282.23|1285.5|1281.5|36
1620915540000|2021-05-13 14:19:00|1285.88|1281.88|1286.56|1282.56|1286.69|1282.69|1285.8|1281.8|31
1620915550000|2021-05-13 14:19:10|1286.51|1282.51|1286.69|1282.69|1286.9|1282.9|1286.51|1282.51|29
1620915560000|2021-05-13 14:19:20|1286.68|1282.68|1286.97|1282.97|1287.04|1283.04|1286.68|1282.68|19
1620915570000|2021-05-13 14:19:30|1287.05|1283.05|1287.51|1283.51|1287.6|1283.6|1286.68|1282.68|27
1620915580000|2021-05-13 14:19:40|1286.97|1282.97|1286.57|1282.57|1287.03|1283.03|1286.42|1282.42|20
1620915590000|2021-05-13 14:19:50|1286.56|1282.56|1287.04|1283.04|1287.49|1283.49|1286.26|1282.26|22
1620915600000|2021-05-13 14:20:00|1287.06|1283.06|1287.19|1283.19|1287.29|1283.29|1286.8|1282.8|29
1620915610000|2021-05-13 14:20:10|1287.2|1283.2|1287.99|1283.99|1288.36|1284.36|1287.11|1283.11|28
1620915620000|2021-05-13 14:20:20|1288|1284|1288.83|1284.83|1288.83|1284.83|1287.99|1283.99|19
1620915630000|2021-05-13 14:20:30|1288.87|1284.87|1289.2|1285.2|1289.52|1285.52|1288.5|1284.5|22
1620915640000|2021-05-13 14:20:40|1289.14|1285.14|1288.39|1284.39|1289.14|1285.14|1288.27|1284.27|35
1620915650000|2021-05-13 14:20:50|1288.32|1284.32|1288.45|1284.45|1288.75|1284.75|1287.81|1283.81|25
1620915660000|2021-05-13 14:21:00|1288.43|1284.43|1288.48|1284.48|1288.55|1284.55|1287.62|1283.62|25
1620915670000|2021-05-13 14:21:10|1288.36|1284.36|1288.54|1284.54|1288.89|1284.89|1288.23|1284.23|21
1620915680000|2021-05-13 14:21:20|1288.72|1284.72|1288.35|1284.35|1288.97|1284.97|1287.98|1283.98|32
1620915690000|2021-05-13 14:21:30|1288.47|1284.47|1289.63|1285.63|1290.2|1286.2|1288.47|1284.47|37
1620915700000|2021-05-13 14:21:40|1289.67|1285.67|1289.93|1285.93|1289.94|1285.94|1289.49|1285.49|32
1620915710000|2021-05-13 14:21:50|1289.92|1285.92|1289.72|1285.72|1290.01|1286.01|1289.69|1285.69|35
1620915720000|2021-05-13 14:22:00|1289.68|1285.68|1289.74|1285.74|1289.76|1285.76|1289.63|1285.63|29
1620915730000|2021-05-13 14:22:10|1289.73|1285.73|1289.89|1285.89|1289.93|1285.93|1289.73|1285.73|29
1620915740000|2021-05-13 14:22:20|1289.91|1285.91|1289.63|1285.63|1289.92|1285.92|1289.31|1285.31|23
1620915750000|2021-05-13 14:22:30|1289.59|1285.59|1289.59|1285.59|1289.66|1285.66|1289.27|1285.27|36
1620915760000|2021-05-13 14:22:40|1289.57|1285.57|1289.88|1285.88|1289.89|1285.89|1289.56|1285.56|34
1620915770000|2021-05-13 14:22:50|1289.74|1285.74|1289.73|1285.73|1290.14|1286.14|1289.6|1285.6|31
1620915780000|2021-05-13 14:23:00|1289.72|1285.72|1287.37|1283.37|1289.72|1285.72|1287.35|1283.35|34
1620915790000|2021-05-13 14:23:10|1287.35|1283.35|1287.07|1283.07|1287.47|1283.47|1286.67|1282.67|30
1620915800000|2021-05-13 14:23:20|1287.02|1283.02|1287.02|1283.02|1287.13|1283.13|1286.77|1282.77|30
1620915810000|2021-05-13 14:23:30|1287.01|1283.01|1286.51|1282.51|1287.08|1283.08|1286.26|1282.26|33
1620915820000|2021-05-13 14:23:40|1286.49|1282.49|1286.39|1282.39|1286.8|1282.8|1286.28|1282.28|33
1620915830000|2021-05-13 14:23:50|1286.51|1282.51|1286.41|1282.41|1286.77|1282.77|1286.26|1282.26|31
1620915840000|2021-05-13 14:24:00|1286.44|1282.44|1288.66|1284.66|1288.77|1284.77|1286.44|1282.44|35
1620915850000|2021-05-13 14:24:10|1288.62|1284.62|1289.55|1285.55|1289.82|1285.82|1288.56|1284.56|33
1620915860000|2021-05-13 14:24:20|1289.56|1285.56|1288.41|1284.41|1289.58|1285.58|1288.41|1284.41|31
1620915870000|2021-05-13 14:24:30|1288.5|1284.5|1289.11|1285.11|1289.2|1285.2|1288.22|1284.22|35
1620915880000|2021-05-13 14:24:40|1289.15|1285.15|1288.94|1284.94|1289.17|1285.17|1288.94|1284.94|29
1620915890000|2021-05-13 14:24:50|1288.92|1284.92|1288.9|1284.9|1289.15|1285.15|1288.83|1284.83|30
1620915900000|2021-05-13 14:25:00|1288.98|1284.98|1288.64|1284.64|1289.05|1285.05|1288.64|1284.64|28
1620915910000|2021-05-13 14:25:10|1288.74|1284.74|1288.07|1284.07|1289.01|1285.01|1288.07|1284.07|35
1620915920000|2021-05-13 14:25:20|1288.08|1284.08|1288.43|1284.43|1288.78|1284.78|1287.88|1283.88|36
1620915930000|2021-05-13 14:25:30|1288.44|1284.44|1287.52|1283.52|1288.46|1284.46|1287.46|1283.46|30
1620915940000|2021-05-13 14:25:40|1287.54|1283.54|1287.56|1283.56|1287.56|1283.56|1287.26|1283.26|26
1620915950000|2021-05-13 14:25:50|1287.55|1283.55|1286.45|1282.45|1287.55|1283.55|1286.3|1282.3|28
1620915960000|2021-05-13 14:26:00|1286.46|1282.46|1284.29|1280.29|1286.46|1282.46|1284.29|1280.29|35
1620915970000|2021-05-13 14:26:10|1284.31|1280.31|1286.1|1282.1|1286.1|1282.1|1284.31|1280.31|33
1620915980000|2021-05-13 14:26:20|1286.12|1282.12|1286.53|1282.53|1286.75|1282.75|1285.64|1281.64|28
1620915990000|2021-05-13 14:26:30|1287.48|1283.48|1289.35|1285.35|1289.48|1285.48|1287.32|1283.32|35
1620916000000|2021-05-13 14:26:40|1288.97|1284.97|1288.81|1284.81|1289.27|1285.27|1288.39|1284.39|36
1620916010000|2021-05-13 14:26:50|1288.82|1284.82|1288.65|1284.65|1288.82|1284.82|1288.45|1284.45|36
1620916020000|2021-05-13 14:27:00|1288.68|1284.68|1288.99|1284.99|1288.99|1284.99|1288.53|1284.53|33
1620916030000|2021-05-13 14:27:10|1289.05|1285.05|1289.23|1285.23|1289.26|1285.26|1288.55|1284.55|34
1620916040000|2021-05-13 14:27:20|1289.27|1285.27|1288.26|1284.26|1289.27|1285.27|1287.92|1283.92|37
1620916050000|2021-05-13 14:27:30|1288.22|1284.22|1287.17|1283.17|1288.22|1284.22|1287.17|1283.17|30
1620916060000|2021-05-13 14:27:40|1287.1|1283.1|1285.37|1281.37|1287.1|1283.1|1285.37|1281.37|34
1620916070000|2021-05-13 14:27:50|1285.34|1281.34|1284.62|1280.62|1285.34|1281.34|1284.58|1280.58|31
1620916080000|2021-05-13 14:28:00|1284.63|1280.63|1286.06|1282.06|1286.16|1282.16|1284.63|1280.63|34
1620916090000|2021-05-13 14:28:10|1286.05|1282.05|1284.96|1280.96|1286.33|1282.33|1284.82|1280.82|35
1620916100000|2021-05-13 14:28:20|1285.08|1281.08|1285.67|1281.67|1285.67|1281.67|1284.99|1280.99|34
1620916110000|2021-05-13 14:28:30|1286.12|1282.12|1285.34|1281.34|1286.57|1282.57|1285.34|1281.34|37
1620916120000|2021-05-13 14:28:40|1285.33|1281.33|1285.88|1281.88|1286.37|1282.37|1285.31|1281.31|32
1620916130000|2021-05-13 14:28:50|1285.86|1281.86|1285.86|1281.86|1286.06|1282.06|1285.79|1281.79|36
1620916140000|2021-05-13 14:29:00|1285.77|1281.77|1286.29|1282.29|1286.65|1282.65|1285.74|1281.74|38
1620916150000|2021-05-13 14:29:10|1286.2|1282.2|1286.34|1282.34|1286.34|1282.34|1285.98|1281.98|22
1620916160000|2021-05-13 14:29:20|1286.41|1282.41|1286.85|1282.85|1287.13|1283.13|1286.4|1282.4|29
1620916170000|2021-05-13 14:29:30|1287.07|1283.07|1286.39|1282.39|1287.07|1283.07|1286|1282|30
1620916180000|2021-05-13 14:29:40|1286.4|1282.4|1286.02|1282.02|1287.05|1283.05|1285.97|1281.97|35
1620916190000|2021-05-13 14:29:50|1286|1282|1286.04|1282.04|1286.25|1282.25|1285.71|1281.71|34
1620916200000|2021-05-13 14:30:00|1286.03|1282.03|1287.82|1283.82|1287.82|1283.82|1285.95|1281.95|35
1620916210000|2021-05-13 14:30:10|1287.83|1283.83|1287.52|1283.52|1288.1|1284.1|1287.52|1283.52|29
1620916220000|2021-05-13 14:30:20|1287.53|1283.53|1287.8|1283.8|1287.81|1283.81|1287.53|1283.53|25
1620916230000|2021-05-13 14:30:30|1287.81|1283.81|1287.59|1283.59|1288.18|1284.18|1287.52|1283.52|21
1620916240000|2021-05-13 14:30:40|1287.51|1283.51|1287.19|1283.19|1287.69|1283.69|1287.17|1283.17|35
1620916250000|2021-05-13 14:30:50|1287.16|1283.16|1285.26|1281.26|1287.17|1283.17|1285.24|1281.24|33
1620916260000|2021-05-13 14:31:00|1285.56|1281.56|1285.51|1281.51|1286|1282|1285.32|1281.32|38
1620916270000|2021-05-13 14:31:10|1285.52|1281.52|1284.91|1280.91|1285.7|1281.7|1284.73|1280.73|39
1620916280000|2021-05-13 14:31:20|1284.93|1280.93|1286.22|1282.22|1286.55|1282.55|1284.93|1280.93|30
1620916290000|2021-05-13 14:31:30|1286.19|1282.19|1286.54|1282.54|1287.08|1283.08|1285.8|1281.8|32
1620916300000|2021-05-13 14:31:40|1286.58|1282.58|1286.79|1282.79|1286.79|1282.79|1286.45|1282.45|32
1620916310000|2021-05-13 14:31:50|1286.8|1282.8|1286.94|1282.94|1287.13|1283.13|1286.53|1282.53|29
1620916320000|2021-05-13 14:32:00|1286.93|1282.93|1286.53|1282.53|1286.93|1282.93|1286.28|1282.28|31
1620916330000|2021-05-13 14:32:10|1286.58|1282.58|1287.56|1283.56|1287.62|1283.62|1286.58|1282.58|31
1620916340000|2021-05-13 14:32:20|1287.6|1283.6|1287.74|1283.74|1287.79|1283.79|1287.49|1283.49|16
1620916350000|2021-05-13 14:32:30|1288.09|1284.09|1288.44|1284.44|1288.44|1284.44|1287.97|1283.97|19
1620916360000|2021-05-13 14:32:40|1288.61|1284.61|1289.02|1285.02|1289.52|1285.52|1288.61|1284.61|31
1620916370000|2021-05-13 14:32:50|1288.98|1284.98|1288.73|1284.73|1289.39|1285.39|1288.68|1284.68|31
1620916380000|2021-05-13 14:33:00|1288.71|1284.71|1288.37|1284.37|1288.71|1284.71|1287.74|1283.74|35
1620916390000|2021-05-13 14:33:10|1288.35|1284.35|1290.41|1286.41|1290.49|1286.49|1288.35|1284.35|36
1620916400000|2021-05-13 14:33:20|1290.42|1286.42|1290.47|1286.47|1290.68|1286.68|1290.28|1286.28|22
1620916410000|2021-05-13 14:33:30|1290.48|1286.48|1290.29|1286.29|1290.49|1286.49|1289.94|1285.94|31
1620916420000|2021-05-13 14:33:40|1290.38|1286.38|1290.19|1286.19|1290.45|1286.45|1290.03|1286.03|26
1620916430000|2021-05-13 14:33:50|1290.26|1286.26|1290.31|1286.31|1290.38|1286.38|1290.06|1286.06|34
1620916440000|2021-05-13 14:34:00|1290.36|1286.36|1290.13|1286.13|1290.4|1286.4|1289.66|1285.66|35
1620916450000|2021-05-13 14:34:10|1290.1|1286.1|1290.06|1286.06|1290.1|1286.1|1289.86|1285.86|33
1620916460000|2021-05-13 14:34:20|1290.11|1286.11|1290.26|1286.26|1290.7|1286.7|1289.92|1285.92|32
1620916470000|2021-05-13 14:34:30|1290.12|1286.12|1290.41|1286.41|1290.54|1286.54|1290.05|1286.05|30
1620916480000|2021-05-13 14:34:40|1291.3|1287.3|1291.91|1287.91|1291.93|1287.93|1291.21|1287.21|30
1620916490000|2021-05-13 14:34:50|1291.98|1287.98|1291.68|1287.68|1292.02|1288.02|1291.48|1287.48|29
1620916500000|2021-05-13 14:35:00|1291.65|1287.65|1290.94|1286.94|1291.65|1287.65|1290.76|1286.76|33
1620916510000|2021-05-13 14:35:10|1290.93|1286.93|1291.66|1287.66|1291.87|1287.87|1290.93|1286.93|29
1620916520000|2021-05-13 14:35:20|1291.72|1287.72|1291.7|1287.7|1291.76|1287.76|1291.48|1287.48|25
1620916530000|2021-05-13 14:35:30|1291.72|1287.72|1290.98|1286.98|1291.81|1287.81|1290.49|1286.49|31
1620916540000|2021-05-13 14:35:40|1290.91|1286.91|1291.21|1287.21|1291.71|1287.71|1290.48|1286.48|36
1620916550000|2021-05-13 14:35:50|1290.81|1286.81|1287.57|1283.57|1291.32|1287.32|1287.46|1283.46|38
1620916560000|2021-05-13 14:36:00|1287.25|1283.25|1288.31|1284.31|1288.53|1284.53|1287.04|1283.04|38
1620916570000|2021-05-13 14:36:10|1288.46|1284.46|1289.11|1285.11|1289.49|1285.49|1288.45|1284.45|34
1620916580000|2021-05-13 14:36:20|1289.09|1285.09|1289.25|1285.25|1289.87|1285.87|1288.61|1284.61|31
1620916590000|2021-05-13 14:36:30|1289.04|1285.04|1288.68|1284.68|1289.34|1285.34|1288.33|1284.33|36
1620916600000|2021-05-13 14:36:40|1288.67|1284.67|1287.88|1283.88|1288.67|1284.67|1287.88|1283.88|26
1620916610000|2021-05-13 14:36:50|1287.78|1283.78|1288.23|1284.23|1288.36|1284.36|1287.77|1283.77|34
1620916620000|2021-05-13 14:37:00|1288.22|1284.22|1291.52|1287.52|1291.77|1287.77|1288.22|1284.22|36
1620916630000|2021-05-13 14:37:10|1291.55|1287.55|1291.04|1287.04|1291.92|1287.92|1291.02|1287.02|37
1620916640000|2021-05-13 14:37:20|1290.99|1286.99|1291.34|1287.34|1291.6|1287.6|1290.91|1286.91|31
1620916650000|2021-05-13 14:37:30|1291.42|1287.42|1290.22|1286.22|1291.42|1287.42|1290.21|1286.21|34
1620916660000|2021-05-13 14:37:40|1290.14|1286.14|1289.34|1285.34|1290.79|1286.79|1289.34|1285.34|34
1620916670000|2021-05-13 14:37:50|1289.22|1285.22|1286.28|1282.28|1289.28|1285.28|1286.13|1282.13|39
1620916680000|2021-05-13 14:38:00|1286.33|1282.33|1284.19|1280.19|1286.51|1282.51|1284.19|1280.19|34
1620916690000|2021-05-13 14:38:10|1284.15|1280.15|1284.37|1280.37|1285.1|1281.1|1283.91|1279.91|34
1620916700000|2021-05-13 14:38:20|1284.48|1280.48|1285.04|1281.04|1285.74|1281.74|1284.47|1280.47|38
1620916710000|2021-05-13 14:38:30|1284.74|1280.74|1284.05|1280.05|1284.8|1280.8|1283.95|1279.95|34
1620916720000|2021-05-13 14:38:40|1284.03|1280.03|1284.18|1280.18|1284.32|1280.32|1283.96|1279.96|34
1620916730000|2021-05-13 14:38:50|1284.28|1280.28|1284.64|1280.64|1284.65|1280.65|1284.17|1280.17|32
1620916740000|2021-05-13 14:39:00|1284.58|1280.58|1285.13|1281.13|1285.59|1281.59|1284.58|1280.58|35
1620916750000|2021-05-13 14:39:10|1285.15|1281.15|1286.54|1282.54|1287.21|1283.21|1285.15|1281.15|32
1620916760000|2021-05-13 14:39:20|1286.55|1282.55|1287.24|1283.24|1287.44|1283.44|1286.29|1282.29|31
1620916770000|2021-05-13 14:39:30|1287.27|1283.27|1287.29|1283.29|1288.12|1284.12|1286.97|1282.97|29
1620916780000|2021-05-13 14:39:40|1287.42|1283.42|1287.82|1283.82|1287.84|1283.84|1287.28|1283.28|32
1620916790000|2021-05-13 14:39:50|1287.83|1283.83|1288.29|1284.29|1288.44|1284.44|1287.83|1283.83|25
1620916800000|2021-05-13 14:40:00|1288.3|1284.3|1289.45|1285.45|1289.65|1285.65|1288.02|1284.02|30
1620916810000|2021-05-13 14:40:10|1289.85|1285.85|1290.99|1286.99|1292.23|1288.23|1288.95|1284.95|37
1620916820000|2021-05-13 14:40:20|1290.84|1286.84|1289.65|1285.65|1290.84|1286.84|1289.43|1285.43|35
1620916830000|2021-05-13 14:40:30|1289.73|1285.73|1289.37|1285.37|1290.26|1286.26|1289.33|1285.33|35
1620916840000|2021-05-13 14:40:40|1289.89|1285.89|1289.18|1285.18|1289.89|1285.89|1288.83|1284.83|32
1620916850000|2021-05-13 14:40:50|1289.2|1285.2|1289.11|1285.11|1289.37|1285.37|1289.03|1285.03|31
1620916860000|2021-05-13 14:41:00|1289.17|1285.17|1288.05|1284.05|1289.19|1285.19|1287.58|1283.58|35
1620916870000|2021-05-13 14:41:10|1288.03|1284.03|1286.47|1282.47|1288.07|1284.07|1286.3|1282.3|38
1620916880000|2021-05-13 14:41:20|1286.37|1282.37|1287.24|1283.24|1287.3|1283.3|1286.37|1282.37|33
1620916890000|2021-05-13 14:41:30|1287.06|1283.06|1287.16|1283.16|1287.88|1283.88|1287.06|1283.06|30
1620916900000|2021-05-13 14:41:40|1287.12|1283.12|1287.31|1283.31|1287.72|1283.72|1286.89|1282.89|36
1620916910000|2021-05-13 14:41:50|1287.16|1283.16|1287.41|1283.41|1287.63|1283.63|1287.08|1283.08|36
1620916920000|2021-05-13 14:42:00|1287.39|1283.39|1286.87|1282.87|1287.77|1283.77|1286.87|1282.87|33
1620916930000|2021-05-13 14:42:10|1286.82|1282.82|1286.61|1282.61|1286.82|1282.82|1285.87|1281.87|35
1620916940000|2021-05-13 14:42:20|1286.55|1282.55|1285.84|1281.84|1286.69|1282.69|1285.77|1281.77|37
1620916950000|2021-05-13 14:42:30|1285.85|1281.85|1285.48|1281.48|1285.98|1281.98|1285.48|1281.48|29
1620916960000|2021-05-13 14:42:40|1285.44|1281.44|1285.91|1281.91|1286.12|1282.12|1285.32|1281.32|29
1620916970000|2021-05-13 14:42:50|1285.58|1281.58|1286.16|1282.16|1286.65|1282.65|1285.58|1281.58|26
1620916980000|2021-05-13 14:43:00|1286.14|1282.14|1284.54|1280.54|1286.14|1282.14|1284.48|1280.48|31
1620916990000|2021-05-13 14:43:10|1284.5|1280.5|1285.07|1281.07|1285.09|1281.09|1284.01|1280.01|34
1620917000000|2021-05-13 14:43:20|1285|1281|1284.75|1280.75|1285|1281|1284.47|1280.47|37
1620917010000|2021-05-13 14:43:30|1284.63|1280.63|1284.39|1280.39|1284.64|1280.64|1284.39|1280.39|35
1620917020000|2021-05-13 14:43:40|1284.38|1280.38|1283.68|1279.68|1284.58|1280.58|1283.63|1279.63|38
1620917030000|2021-05-13 14:43:50|1283.62|1279.62|1282.83|1278.83|1284.08|1280.08|1282.69|1278.69|35
1620917040000|2021-05-13 14:44:00|1283.23|1279.23|1283.84|1279.84|1283.88|1279.88|1283.23|1279.23|29
1620917050000|2021-05-13 14:44:10|1283.74|1279.74|1284.07|1280.07|1284.26|1280.26|1283.74|1279.74|34
1620917060000|2021-05-13 14:44:20|1284.02|1280.02|1283.23|1279.23|1284.02|1280.02|1282.98|1278.98|37
1620917070000|2021-05-13 14:44:30|1283.19|1279.19|1282.55|1278.55|1283.47|1279.47|1282.39|1278.39|35
1620917080000|2021-05-13 14:44:40|1282.57|1278.57|1281.68|1277.68|1282.78|1278.78|1281.68|1277.68|37
1620917090000|2021-05-13 14:44:50|1281.61|1277.61|1280.73|1276.73|1281.61|1277.61|1280.69|1276.69|36
1620917100000|2021-05-13 14:45:00|1280.74|1276.74|1281.9|1277.9|1282.36|1278.36|1280.61|1276.61|35
1620917110000|2021-05-13 14:45:10|1281.98|1277.98|1284.74|1280.74|1284.76|1280.76|1281.98|1277.98|39
1620917120000|2021-05-13 14:45:20|1284.75|1280.75|1283.35|1279.35|1285.07|1281.07|1283.29|1279.29|36
1620917130000|2021-05-13 14:45:30|1283.29|1279.29|1283.45|1279.45|1283.94|1279.94|1283.29|1279.29|37
1620917140000|2021-05-13 14:45:40|1283.41|1279.41|1283.59|1279.59|1283.6|1279.6|1282.63|1278.63|35
1620917150000|2021-05-13 14:45:50|1283.55|1279.55|1284.38|1280.38|1284.39|1280.39|1283.43|1279.43|34
1620917160000|2021-05-13 14:46:00|1284.37|1280.37|1286.77|1282.77|1286.77|1282.77|1284.3|1280.3|36
1620917170000|2021-05-13 14:46:10|1286.79|1282.79|1286.96|1282.96|1287.47|1283.47|1286.79|1282.79|29
1620917180000|2021-05-13 14:46:20|1286.93|1282.93|1285.8|1281.8|1286.98|1282.98|1285.57|1281.57|34
1620917190000|2021-05-13 14:46:30|1285.67|1281.67|1283.76|1279.76|1285.67|1281.67|1283.63|1279.63|34
1620917200000|2021-05-13 14:46:40|1283.84|1279.84|1283.97|1279.97|1284.1|1280.1|1283.72|1279.72|34
1620917210000|2021-05-13 14:46:50|1283.92|1279.92|1284.12|1280.12|1284.33|1280.33|1283.88|1279.88|28
1620917220000|2021-05-13 14:47:00|1284.14|1280.14|1284.29|1280.29|1284.43|1280.43|1284.14|1280.14|29
1620917230000|2021-05-13 14:47:10|1284.32|1280.32|1284.08|1280.08|1284.36|1280.36|1283.96|1279.96|35
1620917240000|2021-05-13 14:47:20|1283.28|1279.28|1283.74|1279.74|1283.92|1279.92|1282.82|1278.82|34
1620917250000|2021-05-13 14:47:30|1283.75|1279.75|1282.83|1278.83|1283.76|1279.76|1282.75|1278.75|28
1620917260000|2021-05-13 14:47:40|1282.78|1278.78|1282.71|1278.71|1282.95|1278.95|1282.64|1278.64|32
1620917270000|2021-05-13 14:47:50|1282.72|1278.72|1282.6|1278.6|1282.81|1278.81|1282.6|1278.6|22
1620917280000|2021-05-13 14:48:00|1282.57|1278.57|1281.42|1277.42|1282.57|1278.57|1281.21|1277.21|32
1620917290000|2021-05-13 14:48:10|1281.4|1277.4|1281.76|1277.76|1282.08|1278.08|1281.29|1277.29|27
1620917300000|2021-05-13 14:48:20|1281.9|1277.9|1280.69|1276.69|1281.95|1277.95|1280.69|1276.69|32
1620917310000|2021-05-13 14:48:30|1280.56|1276.56|1280.03|1276.03|1280.56|1276.56|1279.86|1275.86|32
1620917320000|2021-05-13 14:48:40|1280.08|1276.08|1280|1276|1280.13|1276.13|1279.9|1275.9|32
1620917330000|2021-05-13 14:48:50|1279.96|1275.96|1279.53|1275.53|1280.05|1276.05|1279.27|1275.27|31
1620917340000|2021-05-13 14:49:00|1279.31|1275.31|1279.18|1275.18|1279.47|1275.47|1279.05|1275.05|30
1620917350000|2021-05-13 14:49:10|1279.1|1275.1|1277.5|1273.5|1279.1|1275.1|1276.85|1272.85|36
1620917360000|2021-05-13 14:49:20|1277.46|1273.46|1277.55|1273.55|1277.74|1273.74|1277.11|1273.11|36
1620917370000|2021-05-13 14:49:30|1277.3|1273.3|1276.91|1272.91|1277.62|1273.62|1276.91|1272.91|37
1620917380000|2021-05-13 14:49:40|1276.75|1272.75|1276.44|1272.44|1276.92|1272.92|1275.75|1271.75|35
1620917390000|2021-05-13 14:49:50|1276.56|1272.56|1276.52|1272.52|1276.87|1272.87|1276.24|1272.24|38
1620917400000|2021-05-13 14:50:00|1276.53|1272.53|1277.53|1273.53|1278.23|1274.23|1276.4|1272.4|35
1620917410000|2021-05-13 14:50:10|1277.56|1273.56|1278.5|1274.5|1278.74|1274.74|1277.41|1273.41|32
1620917420000|2021-05-13 14:50:20|1278.49|1274.49|1278.09|1274.09|1278.67|1274.67|1278.03|1274.03|30
1620917430000|2021-05-13 14:50:30|1278.03|1274.03|1278.18|1274.18|1278.2|1274.2|1277.62|1273.62|34
1620917440000|2021-05-13 14:50:40|1278.3|1274.3|1278.35|1274.35|1278.35|1274.35|1278.08|1274.08|24
1620917450000|2021-05-13 14:50:50|1278.28|1274.28|1277.58|1273.58|1278.35|1274.35|1277.57|1273.57|31
1620917460000|2021-05-13 14:51:00|1277.59|1273.59|1277.56|1273.56|1277.87|1273.87|1277.5|1273.5|26
1620917470000|2021-05-13 14:51:10|1277.44|1273.44|1276.16|1272.16|1277.44|1273.44|1276.05|1272.05|27
1620917480000|2021-05-13 14:51:20|1276.2|1272.2|1275.85|1271.85|1276.28|1272.28|1275.85|1271.85|22
1620917490000|2021-05-13 14:51:30|1275.98|1271.98|1274.47|1270.47|1276.14|1272.14|1274.47|1270.47|28
1620917500000|2021-05-13 14:51:40|1274.51|1270.51|1273.81|1269.81|1274.65|1270.65|1273.78|1269.78|27
1620917510000|2021-05-13 14:51:50|1273.48|1269.48|1272.71|1268.71|1273.79|1269.79|1272.34|1268.34|30
1620917520000|2021-05-13 14:52:00|1272.78|1268.78|1272.24|1268.24|1272.78|1268.78|1272.16|1268.16|30
1620917530000|2021-05-13 14:52:10|1272.21|1268.21|1273.21|1269.21|1273.21|1269.21|1272.07|1268.07|31
1620917540000|2021-05-13 14:52:20|1273.25|1269.25|1272.74|1268.74|1273.5|1269.5|1272.74|1268.74|36
1620917550000|2021-05-13 14:52:30|1272.76|1268.76|1273.31|1269.31|1273.32|1269.32|1272.75|1268.75|35
1620917560000|2021-05-13 14:52:40|1273.21|1269.21|1274.22|1270.22|1274.49|1270.49|1273.21|1269.21|31
1620917570000|2021-05-13 14:52:50|1274.39|1270.39|1274.57|1270.57|1274.85|1270.85|1273.86|1269.86|31
1620917580000|2021-05-13 14:53:00|1274.19|1270.19|1273.9|1269.9|1274.19|1270.19|1273.64|1269.64|29
1620917590000|2021-05-13 14:53:10|1273.96|1269.96|1275.04|1271.04|1275.04|1271.04|1273.9|1269.9|34
1620917600000|2021-05-13 14:53:20|1275.16|1271.16|1274.46|1270.46|1275.89|1271.89|1274.37|1270.37|35
1620917610000|2021-05-13 14:53:30|1274.39|1270.39|1275.35|1271.35|1275.42|1271.42|1274.39|1270.39|35
1620917620000|2021-05-13 14:53:40|1275.39|1271.39|1275.69|1271.69|1275.81|1271.81|1275.33|1271.33|31
1620917630000|2021-05-13 14:53:50|1275.84|1271.84|1276.03|1272.03|1276.73|1272.73|1275.84|1271.84|35
1620917640000|2021-05-13 14:54:00|1276.06|1272.06|1276.86|1272.86|1277.07|1273.07|1276.06|1272.06|37
1620917650000|2021-05-13 14:54:10|1276.91|1272.91|1277.92|1273.92|1278.37|1274.37|1276.76|1272.76|25
1620917660000|2021-05-13 14:54:20|1278.1|1274.1|1276.55|1272.55|1278.1|1274.1|1276.14|1272.14|35
1620917670000|2021-05-13 14:54:30|1276.51|1272.51|1276.3|1272.3|1276.51|1272.51|1276.01|1272.01|27
1620917680000|2021-05-13 14:54:40|1276.16|1272.16|1274.73|1270.73|1276.16|1272.16|1274.73|1270.73|32
1620917690000|2021-05-13 14:54:50|1274.75|1270.75|1273.12|1269.12|1274.75|1270.75|1273.02|1269.02|37
1620917700000|2021-05-13 14:55:00|1273.07|1269.07|1274.34|1270.34|1274.5|1270.5|1273.07|1269.07|34
1620917710000|2021-05-13 14:55:10|1274.44|1270.44|1275.86|1271.86|1275.98|1271.98|1274.44|1270.44|35
1620917720000|2021-05-13 14:55:20|1275.85|1271.85|1277.07|1273.07|1277.08|1273.08|1275.7|1271.7|27
1620917730000|2021-05-13 14:55:30|1277.05|1273.05|1276.87|1272.87|1277.05|1273.05|1276.32|1272.32|35
1620917740000|2021-05-13 14:55:40|1276.84|1272.84|1275.72|1271.72|1276.85|1272.85|1275.42|1271.42|29
1620917750000|2021-05-13 14:55:50|1275.92|1271.92|1276.79|1272.79|1276.96|1272.96|1275.92|1271.92|36
1620917760000|2021-05-13 14:56:00|1276.47|1272.47|1275.56|1271.56|1276.47|1272.47|1275.53|1271.53|34
1620917770000|2021-05-13 14:56:10|1274.96|1270.96|1275.15|1271.15|1275.15|1271.15|1274.72|1270.72|34
1620917780000|2021-05-13 14:56:20|1275|1271|1273.23|1269.23|1275|1271|1273.22|1269.22|34
1620917790000|2021-05-13 14:56:30|1273.18|1269.18|1273.15|1269.15|1274.61|1270.61|1273.06|1269.06|37
1620917800000|2021-05-13 14:56:40|1273.16|1269.16|1273.58|1269.58|1273.76|1269.76|1273.04|1269.04|36
1620917810000|2021-05-13 14:56:50|1273.63|1269.63|1272.98|1268.98|1273.63|1269.63|1272.82|1268.82|33
1620917820000|2021-05-13 14:57:00|1273.02|1269.02|1273.33|1269.33|1273.35|1269.35|1273.02|1269.02|28
1620917830000|2021-05-13 14:57:10|1273.31|1269.31|1272.51|1268.51|1273.31|1269.31|1272.51|1268.51|32
1620917840000|2021-05-13 14:57:20|1272.55|1268.55|1272.71|1268.71|1272.72|1268.72|1272.42|1268.42|32
1620917850000|2021-05-13 14:57:30|1272.75|1268.75|1272.22|1268.22|1272.9|1268.9|1272.22|1268.22|36
1620917860000|2021-05-13 14:57:40|1272.17|1268.17|1272.1|1268.1|1272.29|1268.29|1271.61|1267.61|34
1620917870000|2021-05-13 14:57:50|1272.09|1268.09|1271.89|1267.89|1272.09|1268.09|1271.76|1267.76|34
1620917880000|2021-05-13 14:58:00|1271.95|1267.95|1271.48|1267.48|1272.55|1268.55|1271.48|1267.48|34
1620917890000|2021-05-13 14:58:10|1271.49|1267.49|1271.97|1267.97|1271.97|1267.97|1271.44|1267.44|34
1620917900000|2021-05-13 14:58:20|1271.99|1267.99|1271.25|1267.25|1272.06|1268.06|1271.23|1267.23|33
1620917910000|2021-05-13 14:58:30|1271.26|1267.26|1271.23|1267.23|1271.54|1267.54|1271.07|1267.07|33
1620917920000|2021-05-13 14:58:40|1271.32|1267.32|1272.21|1268.21|1272.26|1268.26|1271.32|1267.32|31
1620917930000|2021-05-13 14:58:50|1272.09|1268.09|1271.64|1267.64|1272.09|1268.09|1271.43|1267.43|33
1620917940000|2021-05-13 14:59:00|1271.42|1267.42|1271.42|1267.42|1271.59|1267.59|1271.33|1267.33|36
1620917950000|2021-05-13 14:59:10|1271.37|1267.37|1270.64|1266.64|1271.37|1267.37|1270.31|1266.31|36
1620917960000|2021-05-13 14:59:20|1270.6|1266.6|1270.16|1266.16|1270.6|1266.6|1270.14|1266.14|33
1620917970000|2021-05-13 14:59:30|1270.18|1266.18|1269.27|1265.27|1270.21|1266.21|1269.27|1265.27|30
1620917980000|2021-05-13 14:59:40|1269.23|1265.23|1270.35|1266.35|1270.35|1266.35|1269.22|1265.22|36
1620917990000|2021-05-13 14:59:50|1270.37|1266.37|1270.41|1266.41|1271.58|1267.58|1270.37|1266.37|33
1620918000000|2021-05-13 15:00:00|1270.17|1266.17|1272.11|1268.11|1272.29|1268.29|1270.17|1266.17|29
1620918010000|2021-05-13 15:00:10|1272.15|1268.15|1271.45|1267.45|1272.42|1268.42|1271.42|1267.42|31
1620918020000|2021-05-13 15:00:20|1271.47|1267.47|1271.83|1267.83|1271.83|1267.83|1271.27|1267.27|33
1620918030000|2021-05-13 15:00:30|1271.86|1267.86|1272.06|1268.06|1272.58|1268.58|1271.56|1267.56|36
1620918040000|2021-05-13 15:00:40|1272.04|1268.04|1271.93|1267.93|1272.04|1268.04|1271.75|1267.75|32
1620918050000|2021-05-13 15:00:50|1271.61|1267.61|1270.67|1266.67|1271.61|1267.61|1270.67|1266.67|34
1620918060000|2021-05-13 15:01:00|1270.65|1266.65|1269.62|1265.62|1270.65|1266.65|1269.61|1265.61|34
1620918070000|2021-05-13 15:01:10|1269.63|1265.63|1268.75|1264.75|1269.63|1265.63|1268.73|1264.73|32
1620918080000|2021-05-13 15:01:20|1268.84|1264.84|1269.17|1265.17|1269.34|1265.34|1268.55|1264.55|30
1620918090000|2021-05-13 15:01:30|1268.83|1264.83|1266.91|1262.91|1268.95|1264.95|1266.8|1262.8|28
1620918100000|2021-05-13 15:01:40|1266.93|1262.93|1266.19|1262.19|1267.07|1263.07|1266.19|1262.19|32
1620918110000|2021-05-13 15:01:50|1266.11|1262.11|1265.31|1261.31|1266.36|1262.36|1265.31|1261.31|33
1620918120000|2021-05-13 15:02:00|1265.33|1261.33|1263.92|1259.92|1265.33|1261.33|1263.63|1259.63|35
1620918130000|2021-05-13 15:02:10|1263.76|1259.76|1263.64|1259.64|1264.01|1260.01|1263.58|1259.58|37
1620918140000|2021-05-13 15:02:20|1263.55|1259.55|1264.21|1260.21|1264.97|1260.97|1263.5|1259.5|37
1620918150000|2021-05-13 15:02:30|1264.2|1260.2|1263.23|1259.23|1264.24|1260.24|1263.23|1259.23|30
1620918160000|2021-05-13 15:02:40|1263.24|1259.24|1262.72|1258.72|1263.36|1259.36|1262.62|1258.62|32
1620918170000|2021-05-13 15:02:50|1262.73|1258.73|1262.27|1258.27|1262.73|1258.73|1262.19|1258.19|26
1620918180000|2021-05-13 15:03:00|1262.28|1258.28|1262.65|1258.65|1262.83|1258.83|1261.88|1257.88|37
1620918190000|2021-05-13 15:03:10|1262.61|1258.61|1263.27|1259.27|1263.27|1259.27|1262.46|1258.46|35
1620918200000|2021-05-13 15:03:20|1263.24|1259.24|1263.12|1259.12|1263.59|1259.59|1263.12|1259.12|33
1620918210000|2021-05-13 15:03:30|1263.2|1259.2|1262.49|1258.49|1263.2|1259.2|1262.34|1258.34|35
1620918220000|2021-05-13 15:03:40|1262.51|1258.51|1260.91|1256.91|1262.59|1258.59|1260.91|1256.91|33
1620918230000|2021-05-13 15:03:50|1260.71|1256.71|1260.75|1256.75|1261.62|1257.62|1260.29|1256.29|35
1620918240000|2021-05-13 15:04:00|1260.85|1256.85|1261.1|1257.1|1261.83|1257.83|1259.62|1255.62|39
1620918250000|2021-05-13 15:04:10|1261.14|1257.14|1261.41|1257.41|1261.67|1257.67|1259.43|1255.43|34
1620918260000|2021-05-13 15:04:20|1261.36|1257.36|1261.52|1257.52|1262|1258|1261.27|1257.27|38
1620918270000|2021-05-13 15:04:30|1261.55|1257.55|1261.14|1257.14|1261.82|1257.82|1261.1|1257.1|36
1620918280000|2021-05-13 15:04:40|1260.85|1256.85|1260.1|1256.1|1260.85|1256.85|1259.93|1255.93|31
1620918290000|2021-05-13 15:04:50|1260.17|1256.17|1259.28|1255.28|1260.26|1256.26|1258.59|1254.59|32
1620918300000|2021-05-13 15:05:00|1259.3|1255.3|1257.87|1253.87|1259.3|1255.3|1255.42|1251.42|40
1620918310000|2021-05-13 15:05:10|1257.89|1253.89|1258.65|1254.65|1258.95|1254.95|1257.44|1253.44|37
1620918320000|2021-05-13 15:05:20|1258.74|1254.74|1259.14|1255.14|1260.55|1256.55|1258.74|1254.74|36
1620918330000|2021-05-13 15:05:30|1259.06|1255.06|1258.94|1254.94|1259.54|1255.54|1258.93|1254.93|31
1620918340000|2021-05-13 15:05:40|1259.02|1255.02|1259.6|1255.6|1260.17|1256.17|1258.96|1254.96|33
1620918350000|2021-05-13 15:05:50|1259.67|1255.67|1259.75|1255.75|1259.92|1255.92|1259.19|1255.19|30
1620918360000|2021-05-13 15:06:00|1259.74|1255.74|1260.02|1256.02|1260.02|1256.02|1259.51|1255.51|35
1620918370000|2021-05-13 15:06:10|1260|1256|1259.97|1255.97|1260|1256|1259.88|1255.88|22
1620918380000|2021-05-13 15:06:20|1259.88|1255.88|1262.63|1258.63|1262.63|1258.63|1259.73|1255.73|36
1620918390000|2021-05-13 15:06:30|1262.55|1258.55|1262.56|1258.56|1262.69|1258.69|1262.27|1258.27|29
1620918400000|2021-05-13 15:06:40|1262.65|1258.65|1262.72|1258.72|1263.08|1259.08|1262.62|1258.62|27
1620918410000|2021-05-13 15:06:50|1262.7|1258.7|1262.6|1258.6|1262.84|1258.84|1261.67|1257.67|34
1620918420000|2021-05-13 15:07:00|1262.62|1258.62|1264.09|1260.09|1264.15|1260.15|1262.62|1258.62|21
1620918430000|2021-05-13 15:07:10|1263.88|1259.88|1262.16|1258.16|1263.88|1259.88|1261.74|1257.74|32
1620918440000|2021-05-13 15:07:20|1262.17|1258.17|1261.84|1257.84|1262.17|1258.17|1261.62|1257.62|35
1620918450000|2021-05-13 15:07:30|1261.8|1257.8|1260.96|1256.96|1261.8|1257.8|1260.91|1256.91|34
1620918460000|2021-05-13 15:07:40|1261.06|1257.06|1261.66|1257.66|1261.88|1257.88|1260.88|1256.88|34
1620918470000|2021-05-13 15:07:50|1261.7|1257.7|1262.46|1258.46|1262.46|1258.46|1261.55|1257.55|29
1620918480000|2021-05-13 15:08:00|1262.68|1258.68|1261.77|1257.77|1262.8|1258.8|1261.67|1257.67|31
1620918490000|2021-05-13 15:08:10|1261.84|1257.84|1260.15|1256.15|1261.96|1257.96|1260.15|1256.15|36
1620918500000|2021-05-13 15:08:20|1260.18|1256.18|1258.6|1254.6|1260.18|1256.18|1258.6|1254.6|35
1620918510000|2021-05-13 15:08:30|1258.42|1254.42|1258.45|1254.45|1258.74|1254.74|1258.35|1254.35|32
1620918520000|2021-05-13 15:08:40|1258.53|1254.53|1257.41|1253.41|1258.62|1254.62|1257.31|1253.31|36
1620918530000|2021-05-13 15:08:50|1257.46|1253.46|1257.89|1253.89|1258.64|1254.64|1257.46|1253.46|36
1620918540000|2021-05-13 15:09:00|1257.92|1253.92|1260.6|1256.6|1260.77|1256.77|1257.89|1253.89|33
1620918550000|2021-05-13 15:09:10|1260.15|1256.15|1258.92|1254.92|1260.15|1256.15|1258.64|1254.64|35
1620918560000|2021-05-13 15:09:20|1258.64|1254.64|1256.85|1252.85|1258.64|1254.64|1256.83|1252.83|36
1620918570000|2021-05-13 15:09:30|1256.83|1252.83|1257.45|1253.45|1257.66|1253.66|1256.82|1252.82|28
1620918580000|2021-05-13 15:09:40|1257.41|1253.41|1256.64|1252.64|1257.41|1253.41|1256.33|1252.33|30
1620918590000|2021-05-13 15:09:50|1256.68|1252.68|1258.41|1254.41|1259.2|1255.2|1256.56|1252.56|37
1620918600000|2021-05-13 15:10:00|1258.22|1254.22|1256.85|1252.85|1258.99|1254.99|1256.84|1252.84|34
1620918610000|2021-05-13 15:10:10|1256.86|1252.86|1256.82|1252.82|1257.05|1253.05|1256.5|1252.5|33
1620918620000|2021-05-13 15:10:20|1256.83|1252.83|1256.97|1252.97|1257.95|1253.95|1256.77|1252.77|38
1620918630000|2021-05-13 15:10:30|1256.95|1252.95|1256.89|1252.89|1257.12|1253.12|1256.3|1252.3|35
1620918640000|2021-05-13 15:10:40|1256.9|1252.9|1258.97|1254.97|1258.99|1254.99|1256.89|1252.89|33
1620918650000|2021-05-13 15:10:50|1258.87|1254.87|1260.67|1256.67|1260.67|1256.67|1258.87|1254.87|24
1620918660000|2021-05-13 15:11:00|1260.63|1256.63|1259.99|1255.99|1260.63|1256.63|1259.99|1255.99|25
1620918670000|2021-05-13 15:11:10|1260.18|1256.18|1260.87|1256.87|1260.97|1256.97|1260.05|1256.05|34
1620918680000|2021-05-13 15:11:20|1260.95|1256.95|1260.65|1256.65|1261.27|1257.27|1260.64|1256.64|28
1620918690000|2021-05-13 15:11:30|1260.38|1256.38|1258.71|1254.71|1260.38|1256.38|1258.62|1254.62|34
1620918700000|2021-05-13 15:11:40|1258.58|1254.58|1259.52|1255.52|1259.54|1255.54|1258.26|1254.26|35
1620918710000|2021-05-13 15:11:50|1259.49|1255.49|1260.03|1256.03|1260.17|1256.17|1259.42|1255.42|38
1620918720000|2021-05-13 15:12:00|1259.99|1255.99|1259.64|1255.64|1260.3|1256.3|1259.54|1255.54|30
1620918730000|2021-05-13 15:12:10|1259.52|1255.52|1259.56|1255.56|1259.64|1255.64|1259.25|1255.25|29
1620918740000|2021-05-13 15:12:20|1259.57|1255.57|1258.77|1254.77|1259.57|1255.57|1258.73|1254.73|25
1620918750000|2021-05-13 15:12:30|1258.84|1254.84|1259.05|1255.05|1259.55|1255.55|1258.8|1254.8|28
1620918760000|2021-05-13 15:12:40|1258.96|1254.96|1258.62|1254.62|1259.33|1255.33|1258.62|1254.62|34
1620918770000|2021-05-13 15:12:50|1258.63|1254.63|1258.76|1254.76|1258.8|1254.8|1258.63|1254.63|28
1620918780000|2021-05-13 15:13:00|1259.23|1255.23|1260.2|1256.2|1260.66|1256.66|1259.23|1255.23|31
1620918790000|2021-05-13 15:13:10|1260.17|1256.17|1260.41|1256.41|1260.96|1256.96|1260.17|1256.17|20
1620918800000|2021-05-13 15:13:20|1260.42|1256.42|1261.91|1257.91|1261.94|1257.94|1260.42|1256.42|21
1620918810000|2021-05-13 15:13:30|1261.87|1257.87|1261|1257|1261.87|1257.87|1261|1257|33
1620918820000|2021-05-13 15:13:40|1260.84|1256.84|1260.51|1256.51|1261.28|1257.28|1260.44|1256.44|35
1620918830000|2021-05-13 15:13:50|1260.5|1256.5|1260.12|1256.12|1260.5|1256.5|1259.86|1255.86|34
1620918840000|2021-05-13 15:14:00|1260.25|1256.25|1260.13|1256.13|1260.39|1256.39|1260.13|1256.13|33
1620918850000|2021-05-13 15:14:10|1260.09|1256.09|1259.32|1255.32|1260.23|1256.23|1259.23|1255.23|34
1620918860000|2021-05-13 15:14:20|1259.31|1255.31|1256.81|1252.81|1259.32|1255.32|1256.74|1252.74|32
1620918870000|2021-05-13 15:14:30|1256.82|1252.82|1255.9|1251.9|1257.07|1253.07|1255.89|1251.89|27
1620918880000|2021-05-13 15:14:40|1255.96|1251.96|1255.69|1251.69|1256.19|1252.19|1255.64|1251.64|35
1620918890000|2021-05-13 15:14:50|1255.64|1251.64|1255.33|1251.33|1255.65|1251.65|1254.65|1250.65|34
1620918900000|2021-05-13 15:15:00|1255.43|1251.43|1254.26|1250.26|1255.58|1251.58|1254.21|1250.21|35
1620918910000|2021-05-13 15:15:10|1254.19|1250.19|1253.69|1249.69|1254.37|1250.37|1253.66|1249.66|34
1620918920000|2021-05-13 15:15:20|1253.83|1249.83|1254.42|1250.42|1254.87|1250.87|1253.66|1249.66|36
1620918930000|2021-05-13 15:15:30|1254.37|1250.37|1253.84|1249.84|1254.37|1250.37|1253.71|1249.71|29
1620918940000|2021-05-13 15:15:40|1253.79|1249.79|1253.68|1249.68|1253.91|1249.91|1253.62|1249.62|24
1620918950000|2021-05-13 15:15:50|1253.67|1249.67|1253.94|1249.94|1254.19|1250.19|1253.54|1249.54|32
1620918960000|2021-05-13 15:16:00|1253.96|1249.96|1254.83|1250.83|1254.84|1250.84|1253.95|1249.95|27
1620918970000|2021-05-13 15:16:10|1254.84|1250.84|1257.74|1253.74|1257.8|1253.8|1254.76|1250.76|30
1620918980000|2021-05-13 15:16:20|1257.79|1253.79|1257.98|1253.98|1258.27|1254.27|1257.67|1253.67|31
1620918990000|2021-05-13 15:16:30|1257.95|1253.95|1259.38|1255.38|1259.45|1255.45|1257.63|1253.63|27
1620919000000|2021-05-13 15:16:40|1259.29|1255.29|1259.8|1255.8|1259.8|1255.8|1259.29|1255.29|25
1620919010000|2021-05-13 15:16:50|1259.77|1255.77|1259.43|1255.43|1260.26|1256.26|1259.28|1255.28|33
1620919020000|2021-05-13 15:17:00|1259.52|1255.52|1259.97|1255.97|1259.97|1255.97|1259.5|1255.5|29
1620919030000|2021-05-13 15:17:10|1259.98|1255.98|1261.09|1257.09|1261.09|1257.09|1259.98|1255.98|19
1620919040000|2021-05-13 15:17:20|1261.22|1257.22|1261.43|1257.43|1261.55|1257.55|1260.06|1256.06|35
1620919050000|2021-05-13 15:17:30|1261.39|1257.39|1261.56|1257.56|1261.65|1257.65|1261.21|1257.21|34
1620919060000|2021-05-13 15:17:40|1261.57|1257.57|1261.03|1257.03|1261.57|1257.57|1260.71|1256.71|36
1620919070000|2021-05-13 15:17:50|1260.85|1256.85|1259.76|1255.76|1260.86|1256.86|1259.14|1255.14|39
1620919080000|2021-05-13 15:18:00|1259.73|1255.73|1261.27|1257.27|1261.27|1257.27|1259.61|1255.61|29
1620919090000|2021-05-13 15:18:10|1261.29|1257.29|1261.31|1257.31|1262.05|1258.05|1261.29|1257.29|31
1620919100000|2021-05-13 15:18:20|1261.22|1257.22|1261.45|1257.45|1261.63|1257.63|1261.2|1257.2|30
1620919110000|2021-05-13 15:18:30|1261.51|1257.51|1261.74|1257.74|1261.9|1257.9|1261.07|1257.07|32
1620919120000|2021-05-13 15:18:40|1261.54|1257.54|1261.68|1257.68|1261.77|1257.77|1261.54|1257.54|19
1620919130000|2021-05-13 15:18:50|1261.7|1257.7|1261.76|1257.76|1261.78|1257.78|1261.64|1257.64|18
1620919140000|2021-05-13 15:19:00|1261.73|1257.73|1263.09|1259.09|1263.39|1259.39|1261.73|1257.73|23
1620919150000|2021-05-13 15:19:10|1263.03|1259.03|1262.94|1258.94|1263.12|1259.12|1262.73|1258.73|24
1620919160000|2021-05-13 15:19:20|1262.9|1258.9|1262.32|1258.32|1262.95|1258.95|1262.28|1258.28|27
1620919170000|2021-05-13 15:19:30|1262.08|1258.08|1261.05|1257.05|1262.08|1258.08|1260.9|1256.9|35
1620919180000|2021-05-13 15:19:40|1261.01|1257.01|1260.05|1256.05|1261.47|1257.47|1260.05|1256.05|34
1620919190000|2021-05-13 15:19:50|1260.03|1256.03|1259.59|1255.59|1260.03|1256.03|1259.18|1255.18|36
1620919200000|2021-05-13 15:20:00|1259.63|1255.63|1261.03|1257.03|1261.05|1257.05|1259.43|1255.43|35
1620919210000|2021-05-13 15:20:10|1261.06|1257.06|1262.01|1258.01|1262.03|1258.03|1261.06|1257.06|24
1620919220000|2021-05-13 15:20:20|1261.98|1257.98|1260.8|1256.8|1261.98|1257.98|1260.55|1256.55|31
1620919230000|2021-05-13 15:20:30|1260.78|1256.78|1261.18|1257.18|1261.32|1257.32|1260.33|1256.33|38
1620919240000|2021-05-13 15:20:40|1261.25|1257.25|1260.41|1256.41|1261.26|1257.26|1260.41|1256.41|38
1620919250000|2021-05-13 15:20:50|1260.42|1256.42|1261.38|1257.38|1261.38|1257.38|1260.08|1256.08|36
1620919260000|2021-05-13 15:21:00|1261.36|1257.36|1261.04|1257.04|1261.44|1257.44|1260.7|1256.7|36
1620919270000|2021-05-13 15:21:10|1260.98|1256.98|1260.44|1256.44|1260.99|1256.99|1260.38|1256.38|33
1620919280000|2021-05-13 15:21:20|1260.45|1256.45|1261.34|1257.34|1262.25|1258.25|1260.44|1256.44|34
1620919290000|2021-05-13 15:21:30|1261.32|1257.32|1261.53|1257.53|1262.34|1258.34|1261.29|1257.29|30
1620919300000|2021-05-13 15:21:40|1261.37|1257.37|1261.72|1257.72|1261.76|1257.76|1261.37|1257.37|32
1620919310000|2021-05-13 15:21:50|1261.64|1257.64|1260.82|1256.82|1261.85|1257.85|1260.82|1256.82|30
1620919320000|2021-05-13 15:22:00|1261.14|1257.14|1261.68|1257.68|1261.69|1257.69|1260.98|1256.98|34
1620919330000|2021-05-13 15:22:10|1261.67|1257.67|1261.75|1257.75|1261.78|1257.78|1261.59|1257.59|26
1620919340000|2021-05-13 15:22:20|1261.7|1257.7|1262.77|1258.77|1262.77|1258.77|1261.68|1257.68|28
1620919350000|2021-05-13 15:22:30|1262.78|1258.78|1263.2|1259.2|1263.22|1259.22|1262.77|1258.77|19
1620919360000|2021-05-13 15:22:40|1263.23|1259.23|1265.52|1261.52|1265.53|1261.53|1263.23|1259.23|28
1620919370000|2021-05-13 15:22:50|1265.48|1261.48|1265.53|1261.53|1265.53|1261.53|1265.14|1261.14|19
1620919380000|2021-05-13 15:23:00|1265.54|1261.54|1265.41|1261.41|1265.71|1261.71|1265.28|1261.28|32
1620919390000|2021-05-13 15:23:10|1265.42|1261.42|1265.09|1261.09|1265.43|1261.43|1264.64|1260.64|38
1620919400000|2021-05-13 15:23:20|1264.98|1260.98|1264.98|1260.98|1265.38|1261.38|1264.71|1260.71|36
1620919410000|2021-05-13 15:23:30|1265.01|1261.01|1264.67|1260.67|1265.11|1261.11|1264.44|1260.44|37
1620919420000|2021-05-13 15:23:40|1264.66|1260.66|1264.98|1260.98|1265.29|1261.29|1264.6|1260.6|30
1620919430000|2021-05-13 15:23:50|1264.94|1260.94|1265.22|1261.22|1265.23|1261.23|1264.72|1260.72|33
1620919440000|2021-05-13 15:24:00|1265.23|1261.23|1265.65|1261.65|1265.75|1261.75|1265.15|1261.15|23
1620919450000|2021-05-13 15:24:10|1265.71|1261.71|1266.26|1262.26|1266.29|1262.29|1265.65|1261.65|27
1620919460000|2021-05-13 15:24:20|1266.34|1262.34|1265.45|1261.45|1266.77|1262.77|1265.45|1261.45|34
1620919470000|2021-05-13 15:24:30|1265.44|1261.44|1265.38|1261.38|1265.65|1261.65|1265.31|1261.31|32
1620919480000|2021-05-13 15:24:40|1265.39|1261.39|1265.47|1261.47|1265.55|1261.55|1265.26|1261.26|28
1620919490000|2021-05-13 15:24:50|1265.44|1261.44|1264.92|1260.92|1265.5|1261.5|1264.89|1260.89|27
1620919500000|2021-05-13 15:25:00|1264.93|1260.93|1264.67|1260.67|1264.94|1260.94|1264.67|1260.67|22
1620919510000|2021-05-13 15:25:10|1264.56|1260.56|1265.96|1261.96|1265.96|1261.96|1264.55|1260.55|27
1620919520000|2021-05-13 15:25:20|1265.91|1261.91|1265.98|1261.98|1266.54|1262.54|1265.79|1261.79|32
1620919530000|2021-05-13 15:25:30|1266|1262|1265.23|1261.23|1266.06|1262.06|1265.13|1261.13|27
1620919540000|2021-05-13 15:25:40|1265.24|1261.24|1265.43|1261.43|1265.43|1261.43|1265.17|1261.17|23
1620919550000|2021-05-13 15:25:50|1265.42|1261.42|1265.13|1261.13|1265.42|1261.42|1265.13|1261.13|24
1620919560000|2021-05-13 15:26:00|1265.12|1261.12|1264.43|1260.43|1265.38|1261.38|1264.43|1260.43|33
1620919570000|2021-05-13 15:26:10|1264.38|1260.38|1263.4|1259.4|1264.56|1260.56|1263.4|1259.4|37
1620919580000|2021-05-13 15:26:20|1263.45|1259.45|1262.85|1258.85|1263.45|1259.45|1262.83|1258.83|31
1620919590000|2021-05-13 15:26:30|1262.89|1258.89|1262.97|1258.97|1263.21|1259.21|1262.84|1258.84|28
1620919600000|2021-05-13 15:26:40|1263.12|1259.12|1261.97|1257.97|1263.12|1259.12|1261.61|1257.61|29
1620919610000|2021-05-13 15:26:50|1262.02|1258.02|1261.65|1257.65|1262.04|1258.04|1261.65|1257.65|25
1620919620000|2021-05-13 15:27:00|1261.59|1257.59|1260.91|1256.91|1261.59|1257.59|1260.91|1256.91|31
1620919630000|2021-05-13 15:27:10|1260.87|1256.87|1259.88|1255.88|1260.87|1256.87|1259.44|1255.44|37
1620919640000|2021-05-13 15:27:20|1259.9|1255.9|1260.9|1256.9|1261.02|1257.02|1259.82|1255.82|28
1620919650000|2021-05-13 15:27:30|1260.88|1256.88|1260.06|1256.06|1260.94|1256.94|1259.51|1255.51|33
1620919660000|2021-05-13 15:27:40|1260.05|1256.05|1259.15|1255.15|1260.05|1256.05|1259.01|1255.01|31
1620919670000|2021-05-13 15:27:50|1259.01|1255.01|1259.52|1255.52|1259.96|1255.96|1259.01|1255.01|31
1620919680000|2021-05-13 15:28:00|1259.47|1255.47|1256.49|1252.49|1259.47|1255.47|1256.3|1252.3|38
1620919690000|2021-05-13 15:28:10|1256.58|1252.58|1256.14|1252.14|1256.98|1252.98|1256.06|1252.06|37
1620919700000|2021-05-13 15:28:20|1256.19|1252.19|1255.15|1251.15|1256.19|1252.19|1254.6|1250.6|36
1620919710000|2021-05-13 15:28:30|1255.33|1251.33|1254.81|1250.81|1255.71|1251.71|1254.65|1250.65|36
1620919720000|2021-05-13 15:28:40|1254.91|1250.91|1254.91|1250.91|1254.94|1250.94|1254.45|1250.45|33
1620919730000|2021-05-13 15:28:50|1254.93|1250.93|1255.34|1251.34|1255.94|1251.94|1254.86|1250.86|33
1620919740000|2021-05-13 15:29:00|1255.12|1251.12|1251.92|1247.92|1255.12|1251.12|1251.92|1247.92|35
1620919750000|2021-05-13 15:29:10|1251.96|1247.96|1252.25|1248.25|1253.1|1249.1|1251.82|1247.82|37
1620919760000|2021-05-13 15:29:20|1252.23|1248.23|1253.05|1249.05|1253.05|1249.05|1252.15|1248.15|33
1620919770000|2021-05-13 15:29:30|1253.02|1249.02|1252.3|1248.3|1253.02|1249.02|1252.23|1248.23|33
1620919780000|2021-05-13 15:29:40|1252.34|1248.34|1252.35|1248.35|1252.43|1248.43|1252.16|1248.16|32
1620919790000|2021-05-13 15:29:50|1252.28|1248.28|1252.02|1248.02|1252.32|1248.32|1251.89|1247.89|34
1620919800000|2021-05-13 15:30:00|1252.03|1248.03|1252.46|1248.46|1252.55|1248.55|1252.02|1248.02|28
1620919810000|2021-05-13 15:30:10|1252.43|1248.43|1254.97|1250.97|1255.66|1251.66|1252.43|1248.43|32
1620919820000|2021-05-13 15:30:20|1254.93|1250.93|1256.32|1252.32|1256.32|1252.32|1254.93|1250.93|31
1620919830000|2021-05-13 15:30:30|1256.3|1252.3|1256.31|1252.31|1256.39|1252.39|1255.85|1251.85|33
1620919840000|2021-05-13 15:30:40|1256.45|1252.45|1256.94|1252.94|1257.44|1253.44|1256.31|1252.31|30
1620919850000|2021-05-13 15:30:50|1256.91|1252.91|1256.52|1252.52|1257.06|1253.06|1255.86|1251.86|37
1620919860000|2021-05-13 15:31:00|1256.53|1252.53|1256.93|1252.93|1257.16|1253.16|1256.53|1252.53|29
1620919870000|2021-05-13 15:31:10|1256.77|1252.77|1257.11|1253.11|1257.74|1253.74|1256.76|1252.76|32
1620919880000|2021-05-13 15:31:20|1257.23|1253.23|1258.06|1254.06|1258.12|1254.12|1257.08|1253.08|18
1620919890000|2021-05-13 15:31:30|1258.05|1254.05|1257.67|1253.67|1258.1|1254.1|1257.65|1253.65|36
1620919900000|2021-05-13 15:31:40|1257.74|1253.74|1258.72|1254.72|1258.96|1254.96|1257.71|1253.71|31
1620919910000|2021-05-13 15:31:50|1258.61|1254.61|1260.12|1256.12|1260.12|1256.12|1258.43|1254.43|29
1620919920000|2021-05-13 15:32:00|1259.9|1255.9|1260.12|1256.12|1260.13|1256.13|1259.9|1255.9|19
1620919930000|2021-05-13 15:32:10|1260.11|1256.11|1260.1|1256.1|1260.44|1256.44|1259.82|1255.82|30
1620919940000|2021-05-13 15:32:20|1260.04|1256.04|1260.28|1256.28|1260.44|1256.44|1260.04|1256.04|29
1620919950000|2021-05-13 15:32:30|1260.26|1256.26|1260.65|1256.65|1260.65|1256.65|1260.09|1256.09|23
1620919960000|2021-05-13 15:32:40|1260.66|1256.66|1260.24|1256.24|1260.74|1256.74|1260.24|1256.24|33
1620919970000|2021-05-13 15:32:50|1260.36|1256.36|1260.17|1256.17|1260.45|1256.45|1260.06|1256.06|30
1620919980000|2021-05-13 15:33:00|1260.15|1256.15|1258.68|1254.68|1260.15|1256.15|1258.68|1254.68|32
1620919990000|2021-05-13 15:33:10|1258.7|1254.7|1260.41|1256.41|1260.41|1256.41|1258.69|1254.69|34
1620920000000|2021-05-13 15:33:20|1260.48|1256.48|1260.34|1256.34|1260.9|1256.9|1260.32|1256.32|39
1620920010000|2021-05-13 15:33:30|1260.33|1256.33|1260.07|1256.07|1260.36|1256.36|1259.42|1255.42|29
1620920020000|2021-05-13 15:33:40|1260.05|1256.05|1260.67|1256.67|1261.03|1257.03|1259.79|1255.79|38
1620920030000|2021-05-13 15:33:50|1260.64|1256.64|1260.12|1256.12|1260.64|1256.64|1259.92|1255.92|37
1620920040000|2021-05-13 15:34:00|1260.09|1256.09|1259.42|1255.42|1260.09|1256.09|1259.21|1255.21|30
1620920050000|2021-05-13 15:34:10|1259.4|1255.4|1257.77|1253.77|1259.4|1255.4|1257.77|1253.77|37
1620920060000|2021-05-13 15:34:20|1257.58|1253.58|1256.61|1252.61|1257.86|1253.86|1256.58|1252.58|30
1620920070000|2021-05-13 15:34:30|1256.57|1252.57|1256.06|1252.06|1257.11|1253.11|1255.97|1251.97|32
1620920080000|2021-05-13 15:34:40|1256.11|1252.11|1255.72|1251.72|1256.17|1252.17|1254.94|1250.94|31
1620920090000|2021-05-13 15:34:50|1255.38|1251.38|1255.59|1251.59|1255.78|1251.78|1254.81|1250.81|26
1620920100000|2021-05-13 15:35:00|1255.27|1251.27|1252.41|1248.41|1255.27|1251.27|1252.06|1248.06|28
1620920110000|2021-05-13 15:35:10|1252.24|1248.24|1249.95|1245.95|1252.24|1248.24|1249.71|1245.71|36
1620920120000|2021-05-13 15:35:20|1249.97|1245.97|1250.46|1246.46|1250.95|1246.95|1249.9|1245.9|34
1620920130000|2021-05-13 15:35:30|1250.41|1246.41|1247.58|1243.58|1250.43|1246.43|1247.58|1243.58|34
1620920140000|2021-05-13 15:35:40|1247.15|1243.15|1245.96|1241.96|1247.56|1243.56|1245.34|1241.34|34
1620920150000|2021-05-13 15:35:50|1245.67|1241.67|1248.03|1244.03|1248.36|1244.36|1245.4|1241.4|38
1620920160000|2021-05-13 15:36:00|1247.84|1243.84|1249.39|1245.39|1249.48|1245.48|1247.53|1243.53|38
1620920170000|2021-05-13 15:36:10|1249.42|1245.42|1247.89|1243.89|1249.49|1245.49|1247.73|1243.73|37
1620920180000|2021-05-13 15:36:20|1247.88|1243.88|1248.65|1244.65|1248.73|1244.73|1247.75|1243.75|38
1620920190000|2021-05-13 15:36:30|1248.57|1244.57|1248.81|1244.81|1249.06|1245.06|1248.46|1244.46|28
1620920200000|2021-05-13 15:36:40|1248.85|1244.85|1249.17|1245.17|1249.21|1245.21|1248.37|1244.37|34
1620920210000|2021-05-13 15:36:50|1249.18|1245.18|1248.48|1244.48|1249.23|1245.23|1248.34|1244.34|35
1620920220000|2021-05-13 15:37:00|1248.7|1244.7|1246.79|1242.79|1248.74|1244.74|1246.69|1242.69|33
1620920230000|2021-05-13 15:37:10|1246.8|1242.8|1247.49|1243.49|1247.76|1243.76|1246.8|1242.8|29
1620920240000|2021-05-13 15:37:20|1247.11|1243.11|1247.59|1243.59|1247.7|1243.7|1246.94|1242.94|31
1620920250000|2021-05-13 15:37:30|1247.56|1243.56|1246.94|1242.94|1247.79|1243.79|1246.79|1242.79|35
1620920260000|2021-05-13 15:37:40|1246.93|1242.93|1247.28|1243.28|1247.5|1243.5|1246.6|1242.6|31
1620920270000|2021-05-13 15:37:50|1247.2|1243.2|1246.53|1242.53|1247.29|1243.29|1246.45|1242.45|31
1620920280000|2021-05-13 15:38:00|1246.51|1242.51|1247.02|1243.02|1247.1|1243.1|1246.48|1242.48|22
1620920290000|2021-05-13 15:38:10|1247.07|1243.07|1246.45|1242.45|1247.07|1243.07|1246.3|1242.3|27
1620920300000|2021-05-13 15:38:20|1246.42|1242.42|1246.18|1242.18|1246.67|1242.67|1246.18|1242.18|21
1620920310000|2021-05-13 15:38:30|1246.17|1242.17|1245.56|1241.56|1246.17|1242.17|1245.25|1241.25|29
1620920320000|2021-05-13 15:38:40|1245.55|1241.55|1246.02|1242.02|1246.03|1242.03|1245.41|1241.41|32
1620920330000|2021-05-13 15:38:50|1245.95|1241.95|1245.42|1241.42|1246|1242|1245.36|1241.36|33
1620920340000|2021-05-13 15:39:00|1245.41|1241.41|1245.16|1241.16|1245.43|1241.43|1245.16|1241.16|24
1620920350000|2021-05-13 15:39:10|1245.14|1241.14|1244.61|1240.61|1245.22|1241.22|1244.48|1240.48|23
1620920360000|2021-05-13 15:39:20|1244.62|1240.62|1245.67|1241.67|1245.82|1241.82|1244.62|1240.62|36
1620920370000|2021-05-13 15:39:30|1245.69|1241.69|1245.28|1241.28|1245.69|1241.69|1245.05|1241.05|29
1620920380000|2021-05-13 15:39:40|1245.31|1241.31|1245.29|1241.29|1245.37|1241.37|1244.36|1240.36|34
1620920390000|2021-05-13 15:39:50|1245.17|1241.17|1245.2|1241.2|1245.32|1241.32|1244.21|1240.21|29
1620920400000|2021-05-13 15:40:00|1245.15|1241.15|1244.71|1240.71|1245.35|1241.35|1244.71|1240.71|34
1620920410000|2021-05-13 15:40:10|1244.69|1240.69|1243.36|1239.36|1244.69|1240.69|1242|1238|38
1620920420000|2021-05-13 15:40:20|1243.31|1239.31|1243.06|1239.06|1243.46|1239.46|1243.06|1239.06|31
1620920430000|2021-05-13 15:40:30|1242.78|1238.78|1241.19|1237.19|1242.92|1238.92|1241.19|1237.19|18
1620920440000|2021-05-13 15:40:40|1241.21|1237.21|1241.25|1237.25|1242.52|1238.52|1241.18|1237.18|35
1620920450000|2021-05-13 15:40:50|1241.04|1237.04|1238.27|1234.27|1241.13|1237.13|1238.27|1234.27|34
1620920460000|2021-05-13 15:41:00|1238.31|1234.31|1235.39|1231.39|1238.31|1234.31|1235.2|1231.2|32
1620920470000|2021-05-13 15:41:10|1235.49|1231.49|1233.95|1229.95|1235.69|1231.69|1233.81|1229.81|34
1620920480000|2021-05-13 15:41:20|1233.79|1229.79|1232.48|1228.48|1233.79|1229.79|1232.48|1228.48|34
1620920490000|2021-05-13 15:41:30|1232.35|1228.35|1233.18|1229.18|1233.46|1229.46|1232.35|1228.35|36
1620920500000|2021-05-13 15:41:40|1233.31|1229.31|1232.7|1228.7|1233.49|1229.49|1232.7|1228.7|39
1620920510000|2021-05-13 15:41:50|1232.78|1228.78|1231.72|1227.72|1232.78|1228.78|1231.66|1227.66|38
1620920520000|2021-05-13 15:42:00|1231.68|1227.68|1233.54|1229.54|1233.54|1229.54|1231.54|1227.54|36
1620920530000|2021-05-13 15:42:10|1233.21|1229.21|1234.42|1230.42|1234.74|1230.74|1232.84|1228.84|36
1620920540000|2021-05-13 15:42:20|1234.61|1230.61|1234.77|1230.77|1235.26|1231.26|1234.34|1230.34|33
1620920550000|2021-05-13 15:42:30|1234.73|1230.73|1235.99|1231.99|1236.09|1232.09|1234.73|1230.73|30
1620920560000|2021-05-13 15:42:40|1237.01|1233.01|1237.97|1233.97|1238.14|1234.14|1235.94|1231.94|36
1620920570000|2021-05-13 15:42:50|1237.81|1233.81|1237.14|1233.14|1238.19|1234.19|1236.82|1232.82|36
1620920580000|2021-05-13 15:43:00|1237.07|1233.07|1234.36|1230.36|1237.09|1233.09|1234.36|1230.36|29
1620920590000|2021-05-13 15:43:10|1234.34|1230.34|1234.21|1230.21|1234.49|1230.49|1232.82|1228.82|28
1620920600000|2021-05-13 15:43:20|1234.16|1230.16|1232.6|1228.6|1234.9|1230.9|1232.55|1228.55|38
1620920610000|2021-05-13 15:43:30|1232.58|1228.58|1230.93|1226.93|1232.58|1228.58|1230.84|1226.84|34
1620920620000|2021-05-13 15:43:40|1230.86|1226.86|1230.19|1226.19|1231.11|1227.11|1230.19|1226.19|36
1620920630000|2021-05-13 15:43:50|1230.18|1226.18|1228.65|1224.65|1230.18|1226.18|1228.28|1224.28|39
1620920640000|2021-05-13 15:44:00|1228.93|1224.93|1231.11|1227.11|1231.15|1227.15|1228.88|1224.88|37
1620920650000|2021-05-13 15:44:10|1230.93|1226.93|1231.66|1227.66|1231.73|1227.73|1230|1226|34
1620920660000|2021-05-13 15:44:20|1231.33|1227.33|1230.66|1226.66|1231.82|1227.82|1230.45|1226.45|36
1620920670000|2021-05-13 15:44:30|1230.67|1226.67|1230.51|1226.51|1230.78|1226.78|1229.72|1225.72|37
1620920680000|2021-05-13 15:44:40|1230.45|1226.45|1231.13|1227.13|1231.13|1227.13|1229.84|1225.84|38
1620920690000|2021-05-13 15:44:50|1231.2|1227.2|1230.12|1226.12|1231.24|1227.24|1229.69|1225.69|33
1620920700000|2021-05-13 15:45:00|1229.95|1225.95|1229.4|1225.4|1230.04|1226.04|1228.98|1224.98|39
1620920710000|2021-05-13 15:45:10|1229.38|1225.38|1228.48|1224.48|1229.38|1225.38|1227.79|1223.79|34
1620920720000|2021-05-13 15:45:20|1228.45|1224.45|1228.85|1224.85|1229.25|1225.25|1228.45|1224.45|37
1620920730000|2021-05-13 15:45:30|1228.87|1224.87|1228.08|1224.08|1228.92|1224.92|1228.07|1224.07|30
1620920740000|2021-05-13 15:45:40|1228.19|1224.19|1226.14|1222.14|1228.2|1224.2|1226.04|1222.04|33
1620920750000|2021-05-13 15:45:50|1226.36|1222.36|1225.56|1221.56|1227.18|1223.18|1225.45|1221.45|36
1620920760000|2021-05-13 15:46:00|1225.58|1221.58|1222.69|1218.69|1226.35|1222.35|1222.69|1218.69|28
1620920770000|2021-05-13 15:46:10|1222.58|1218.58|1222.37|1218.37|1222.96|1218.96|1222.3|1218.3|35
1620920780000|2021-05-13 15:46:20|1222.47|1218.47|1222.36|1218.36|1222.8|1218.8|1221.74|1217.74|37
1620920790000|2021-05-13 15:46:30|1222.37|1218.37|1221.85|1217.85|1222.67|1218.67|1221.68|1217.68|35
1620920800000|2021-05-13 15:46:40|1222.16|1218.16|1221.81|1217.81|1222.9|1218.9|1221.63|1217.63|35
1620920810000|2021-05-13 15:46:50|1221.82|1217.82|1222.14|1218.14|1222.15|1218.15|1221.63|1217.63|33
1620920820000|2021-05-13 15:47:00|1221.93|1217.93|1220.22|1216.22|1221.93|1217.93|1219.63|1215.63|35
1620920830000|2021-05-13 15:47:10|1220.19|1216.19|1219.54|1215.54|1220.19|1216.19|1219.54|1215.54|34
1620920840000|2021-05-13 15:47:20|1219.52|1215.52|1221.23|1217.23|1221.4|1217.4|1219.52|1215.52|33
1620920850000|2021-05-13 15:47:30|1221.04|1217.04|1219.98|1215.98|1221.25|1217.25|1219.84|1215.84|31
1620920860000|2021-05-13 15:47:40|1220.88|1216.88|1222.21|1218.21|1222.21|1218.21|1219.82|1215.82|29
1620920870000|2021-05-13 15:47:50|1222.2|1218.2|1222.53|1218.53|1222.84|1218.84|1222.19|1218.19|32
1620920880000|2021-05-13 15:48:00|1222.58|1218.58|1223.64|1219.64|1223.73|1219.73|1222.58|1218.58|33
1620920890000|2021-05-13 15:48:10|1224.24|1220.24|1225.36|1221.36|1225.46|1221.46|1224.14|1220.14|32
1620920900000|2021-05-13 15:48:20|1225.34|1221.34|1225.19|1221.19|1225.37|1221.37|1224.57|1220.57|36
1620920910000|2021-05-13 15:48:30|1225.22|1221.22|1225.43|1221.43|1225.43|1221.43|1224.63|1220.63|33
1620920920000|2021-05-13 15:48:40|1225.39|1221.39|1223.49|1219.49|1225.44|1221.44|1223.36|1219.36|36
1620920930000|2021-05-13 15:48:50|1223.52|1219.52|1223.25|1219.25|1223.52|1219.52|1222.89|1218.89|30
1620920940000|2021-05-13 15:49:00|1222.88|1218.88|1221.9|1217.9|1222.92|1218.92|1221.79|1217.79|27
1620920950000|2021-05-13 15:49:10|1221.96|1217.96|1221.17|1217.17|1221.96|1217.96|1220.48|1216.48|28
1620920960000|2021-05-13 15:49:20|1220.89|1216.89|1222.03|1218.03|1222.03|1218.03|1220.24|1216.24|30
1620920970000|2021-05-13 15:49:30|1222.06|1218.06|1225.58|1221.58|1225.58|1221.58|1222.06|1218.06|39
1620920980000|2021-05-13 15:49:40|1225.47|1221.47|1225.47|1221.47|1225.47|1221.47|1222.97|1218.97|39
1620920990000|2021-05-13 15:49:50|1225.35|1221.35|1225.72|1221.72|1225.97|1221.97|1225.27|1221.27|35
1620921000000|2021-05-13 15:50:00|1225.74|1221.74|1227.22|1223.22|1228.2|1224.2|1225.72|1221.72|30
1620921010000|2021-05-13 15:50:10|1227.44|1223.44|1227.8|1223.8|1229.92|1225.92|1227.02|1223.02|29
1620921020000|2021-05-13 15:50:20|1227.77|1223.77|1232.8|1228.8|1233.03|1229.03|1227.45|1223.45|34
1620921030000|2021-05-13 15:50:30|1232.96|1228.96|1231.73|1227.73|1232.96|1228.96|1231.37|1227.37|38
1620921040000|2021-05-13 15:50:40|1231.68|1227.68|1229.43|1225.43|1231.68|1227.68|1229.29|1225.29|37
1620921050000|2021-05-13 15:50:50|1229.11|1225.11|1227.97|1223.97|1229.11|1225.11|1227.59|1223.59|37
1620921060000|2021-05-13 15:51:00|1227.92|1223.92|1229.51|1225.51|1229.63|1225.63|1227.62|1223.62|36
1620921070000|2021-05-13 15:51:10|1229.66|1225.66|1230.61|1226.61|1230.61|1226.61|1229.05|1225.05|35
1620921080000|2021-05-13 15:51:20|1230.72|1226.72|1232.21|1228.21|1232.23|1228.23|1230.37|1226.37|32
1620921090000|2021-05-13 15:51:30|1232.1|1228.1|1231.43|1227.43|1232.29|1228.29|1231.43|1227.43|33
1620921100000|2021-05-13 15:51:40|1231.44|1227.44|1232.73|1228.73|1232.81|1228.81|1231.43|1227.43|12
1620921110000|2021-05-13 15:51:50|1232.79|1228.79|1231.85|1227.85|1232.79|1228.79|1230.05|1226.05|29
1620921120000|2021-05-13 15:52:00|1232.08|1228.08|1231.11|1227.11|1232.69|1228.69|1231.09|1227.09|31
1620921130000|2021-05-13 15:52:10|1231.13|1227.13|1231.57|1227.57|1231.99|1227.99|1230.23|1226.23|37
1620921140000|2021-05-13 15:52:20|1232.21|1228.21|1233.88|1229.88|1234.1|1230.1|1232.21|1228.21|39
1620921150000|2021-05-13 15:52:30|1233.9|1229.9|1235.3|1231.3|1235.82|1231.82|1233.58|1229.58|37
1620921160000|2021-05-13 15:52:40|1235.22|1231.22|1236.39|1232.39|1236.4|1232.4|1235.22|1231.22|30
1620921170000|2021-05-13 15:52:50|1235.79|1231.79|1236.17|1232.17|1236.41|1232.41|1235.32|1231.32|36
1620921180000|2021-05-13 15:53:00|1236.19|1232.19|1235.58|1231.58|1236.72|1232.72|1235.58|1231.58|35
1620921190000|2021-05-13 15:53:10|1235.99|1231.99|1237.57|1233.57|1237.8|1233.8|1235.55|1231.55|24
1620921200000|2021-05-13 15:53:20|1237.84|1233.84|1238.17|1234.17|1238.17|1234.17|1237.45|1233.45|31
1620921210000|2021-05-13 15:53:30|1238.11|1234.11|1238.68|1234.68|1238.82|1234.82|1238.07|1234.07|36
1620921220000|2021-05-13 15:53:40|1238.59|1234.59|1238.42|1234.42|1238.93|1234.93|1238.42|1234.42|33
1620921230000|2021-05-13 15:53:50|1238.7|1234.7|1238.46|1234.46|1238.87|1234.87|1238.35|1234.35|35
1620921240000|2021-05-13 15:54:00|1238.44|1234.44|1237.79|1233.79|1238.71|1234.71|1237.46|1233.46|38
1620921250000|2021-05-13 15:54:10|1237.75|1233.75|1236.95|1232.95|1238.15|1234.15|1236.87|1232.87|34
1620921260000|2021-05-13 15:54:20|1237.07|1233.07|1234.41|1230.41|1237.07|1233.07|1234.25|1230.25|36
1620921270000|2021-05-13 15:54:30|1234.45|1230.45|1234.67|1230.67|1234.96|1230.96|1233.99|1229.99|37
1620921280000|2021-05-13 15:54:40|1235.25|1231.25|1233.29|1229.29|1235.3|1231.3|1233.28|1229.28|35
1620921290000|2021-05-13 15:54:50|1233.28|1229.28|1231.88|1227.88|1233.28|1229.28|1231.88|1227.88|36
1620921300000|2021-05-13 15:55:00|1232.03|1228.03|1233.77|1229.77|1233.91|1229.91|1231.89|1227.89|36
1620921310000|2021-05-13 15:55:10|1233.78|1229.78|1233.31|1229.31|1234.22|1230.22|1233.14|1229.14|33
1620921320000|2021-05-13 15:55:20|1233.12|1229.12|1233.8|1229.8|1234.01|1230.01|1233.12|1229.12|37
1620921330000|2021-05-13 15:55:30|1233.81|1229.81|1236.7|1232.7|1236.7|1232.7|1233.64|1229.64|36
1620921340000|2021-05-13 15:55:40|1236.84|1232.84|1238.96|1234.96|1239.16|1235.16|1236.84|1232.84|36
1620921350000|2021-05-13 15:55:50|1238.89|1234.89|1238.81|1234.81|1238.89|1234.89|1238.12|1234.12|31
1620921360000|2021-05-13 15:56:00|1238.79|1234.79|1239.26|1235.26|1239.58|1235.58|1238.54|1234.54|36
1620921370000|2021-05-13 15:56:10|1240.26|1236.26|1240.72|1236.72|1240.73|1236.73|1239.67|1235.67|36
1620921380000|2021-05-13 15:56:20|1240.4|1236.4|1240.59|1236.59|1240.59|1236.59|1238.82|1234.82|36
1620921390000|2021-05-13 15:56:30|1240.53|1236.53|1239.5|1235.5|1240.53|1236.53|1239.5|1235.5|32
1620921400000|2021-05-13 15:56:40|1239.4|1235.4|1238.08|1234.08|1239.43|1235.43|1237.65|1233.65|36
1620921410000|2021-05-13 15:56:50|1238.04|1234.04|1237.41|1233.41|1239.12|1235.12|1237.41|1233.41|39
1620921420000|2021-05-13 15:57:00|1237.38|1233.38|1234.46|1230.46|1237.38|1233.38|1234.46|1230.46|38
1620921430000|2021-05-13 15:57:10|1234.12|1230.12|1233.04|1229.04|1234.19|1230.19|1232.88|1228.88|37
1620921440000|2021-05-13 15:57:20|1232.97|1228.97|1233.82|1229.82|1233.82|1229.82|1232.3|1228.3|35
1620921450000|2021-05-13 15:57:30|1234.22|1230.22|1235.54|1231.54|1235.84|1231.84|1233.99|1229.99|36
1620921460000|2021-05-13 15:57:40|1235.42|1231.42|1233.16|1229.16|1235.49|1231.49|1233.16|1229.16|37
1620921470000|2021-05-13 15:57:50|1233.13|1229.13|1233.35|1229.35|1233.45|1229.45|1232.59|1228.59|38
1620921480000|2021-05-13 15:58:00|1233.38|1229.38|1236.17|1232.17|1236.29|1232.29|1233.38|1229.38|36
1620921490000|2021-05-13 15:58:10|1236.16|1232.16|1235.72|1231.72|1236.16|1232.16|1235.07|1231.07|35
1620921500000|2021-05-13 15:58:20|1235.74|1231.74|1237.3|1233.3|1237.55|1233.55|1235.65|1231.65|38
1620921510000|2021-05-13 15:58:30|1236.95|1232.95|1235.32|1231.32|1236.95|1232.95|1235.28|1231.28|32
1620921520000|2021-05-13 15:58:40|1235.3|1231.3|1234.12|1230.12|1235.33|1231.33|1234.11|1230.11|32
1620921530000|2021-05-13 15:58:50|1234.1|1230.1|1232.11|1228.11|1234.1|1230.1|1231.88|1227.88|36
1620921540000|2021-05-13 15:59:00|1232.02|1228.02|1232.88|1228.88|1233.13|1229.13|1231.88|1227.88|36
1620921550000|2021-05-13 15:59:10|1233.16|1229.16|1232.28|1228.28|1234.24|1230.24|1232.28|1228.28|40
1620921560000|2021-05-13 15:59:20|1232.26|1228.26|1232.47|1228.47|1232.85|1228.85|1232.03|1228.03|37
1620921570000|2021-05-13 15:59:30|1232.48|1228.48|1231|1227|1232.48|1228.48|1231|1227|30
1620921580000|2021-05-13 15:59:40|1230.99|1226.99|1232.83|1228.83|1233.04|1229.04|1230.96|1226.96|36
1620921590000|2021-05-13 15:59:50|1232.88|1228.88|1232.04|1228.04|1234.04|1230.04|1232.04|1228.04|39
1620921600000|2021-05-13 16:00:00|1232.01|1228.01|1232.38|1228.38|1232.49|1228.49|1231.57|1227.57|34
1620921610000|2021-05-13 16:00:10|1232.39|1228.39|1236.15|1232.15|1237.13|1233.13|1232.39|1228.39|35
1620921620000|2021-05-13 16:00:20|1236.18|1232.18|1237.51|1233.51|1237.51|1233.51|1235.54|1231.54|33
1620921630000|2021-05-13 16:00:30|1237.47|1233.47|1237.11|1233.11|1237.47|1233.47|1236.65|1232.65|30
1620921640000|2021-05-13 16:00:40|1237.12|1233.12|1237.83|1233.83|1238.34|1234.34|1237.12|1233.12|27
1620921650000|2021-05-13 16:00:50|1238.59|1234.59|1236.92|1232.92|1238.6|1234.6|1236.92|1232.92|30
1620921660000|2021-05-13 16:01:00|1236.68|1232.68|1233.4|1229.4|1236.82|1232.82|1233.4|1229.4|38
1620921670000|2021-05-13 16:01:10|1233.28|1229.28|1232.2|1228.2|1233.5|1229.5|1232.16|1228.16|32
1620921680000|2021-05-13 16:01:20|1232.09|1228.09|1228.58|1224.58|1232.09|1228.09|1228.22|1224.22|34
1620921690000|2021-05-13 16:01:30|1228.36|1224.36|1229.12|1225.12|1230.01|1226.01|1228.29|1224.29|38
1620921700000|2021-05-13 16:01:40|1229.08|1225.08|1230.27|1226.27|1231.6|1227.6|1229.08|1225.08|34
1620921710000|2021-05-13 16:01:50|1230.28|1226.28|1234.17|1230.17|1234.17|1230.17|1229.94|1225.94|38
1620921720000|2021-05-13 16:02:00|1234.66|1230.66|1238.75|1234.75|1240.13|1236.13|1234.65|1230.65|37
1620921730000|2021-05-13 16:02:10|1239.27|1235.27|1239.09|1235.09|1239.83|1235.83|1238.02|1234.02|34
1620921740000|2021-05-13 16:02:20|1239.12|1235.12|1240.65|1236.65|1240.65|1236.65|1239.12|1235.12|28
1620921750000|2021-05-13 16:02:30|1240.19|1236.19|1242.67|1238.67|1243.34|1239.34|1239.12|1235.12|34
1620921760000|2021-05-13 16:02:40|1242.66|1238.66|1242.57|1238.57|1244.61|1240.61|1242.57|1238.57|36
1620921770000|2021-05-13 16:02:50|1242.55|1238.55|1243.18|1239.18|1243.26|1239.26|1240.27|1236.27|38
1620921780000|2021-05-13 16:03:00|1242.98|1238.98|1242.27|1238.27|1243.03|1239.03|1241.7|1237.7|37
1620921790000|2021-05-13 16:03:10|1242.07|1238.07|1243.11|1239.11|1243.19|1239.19|1241.84|1237.84|40
1620921800000|2021-05-13 16:03:20|1242.79|1238.79|1241.46|1237.46|1243.42|1239.42|1241.46|1237.46|39
1620921810000|2021-05-13 16:03:30|1241.37|1237.37|1241.33|1237.33|1242.08|1238.08|1240.9|1236.9|32
1620921820000|2021-05-13 16:03:40|1241.41|1237.41|1240.48|1236.48|1241.59|1237.59|1240.35|1236.35|36
1620921830000|2021-05-13 16:03:50|1240.65|1236.65|1240.74|1236.74|1240.87|1236.87|1239.61|1235.61|36
1620921840000|2021-05-13 16:04:00|1240.84|1236.84|1235.65|1231.65|1240.89|1236.89|1235.65|1231.65|37
1620921850000|2021-05-13 16:04:10|1235.46|1231.46|1235.3|1231.3|1235.49|1231.49|1233.44|1229.44|35
1620921860000|2021-05-13 16:04:20|1236.4|1232.4|1235.52|1231.52|1236.76|1232.76|1234.73|1230.73|36
1620921870000|2021-05-13 16:04:30|1235.73|1231.73|1238.08|1234.08|1238.1|1234.1|1235.4|1231.4|32
1620921880000|2021-05-13 16:04:40|1237.99|1233.99|1236.93|1232.93|1238.84|1234.84|1236.69|1232.69|38
1620921890000|2021-05-13 16:04:50|1236.79|1232.79|1237.1|1233.1|1237.1|1233.1|1236.11|1232.11|35
1620921900000|2021-05-13 16:05:00|1237.19|1233.19|1240.21|1236.21|1240.54|1236.54|1237.19|1233.19|35
1620921910000|2021-05-13 16:05:10|1240.16|1236.16|1242.98|1238.98|1243.29|1239.29|1240.1|1236.1|35
1620921920000|2021-05-13 16:05:20|1242.9|1238.9|1242.92|1238.92|1243.07|1239.07|1241.99|1237.99|33
1620921930000|2021-05-13 16:05:30|1243|1239|1242.37|1238.37|1243.5|1239.5|1242.11|1238.11|28
1620921940000|2021-05-13 16:05:40|1241.99|1237.99|1242.75|1238.75|1242.86|1238.86|1240.95|1236.95|36
1620921950000|2021-05-13 16:05:50|1242.83|1238.83|1245.29|1241.29|1245.43|1241.43|1242.83|1238.83|37
1620921960000|2021-05-13 16:06:00|1245.63|1241.63|1247.84|1243.84|1247.85|1243.85|1245.63|1241.63|34
1620921970000|2021-05-13 16:06:10|1247.81|1243.81|1250.18|1246.18|1250.87|1246.87|1247.81|1243.81|35
1620921980000|2021-05-13 16:06:20|1250.15|1246.15|1252.29|1248.29|1252.47|1248.47|1250.15|1246.15|31
1620921990000|2021-05-13 16:06:30|1252.27|1248.27|1251.58|1247.58|1252.48|1248.48|1250.71|1246.71|36
1620922000000|2021-05-13 16:06:40|1251.65|1247.65|1251.28|1247.28|1252.01|1248.01|1251.21|1247.21|35
1620922010000|2021-05-13 16:06:50|1251.26|1247.26|1252.19|1248.19|1252.32|1248.32|1251.03|1247.03|35
1620922020000|2021-05-13 16:07:00|1252.22|1248.22|1251.62|1247.62|1252.4|1248.4|1251.62|1247.62|32
1620922030000|2021-05-13 16:07:10|1251.28|1247.28|1251.48|1247.48|1251.49|1247.49|1250.49|1246.49|40
1620922040000|2021-05-13 16:07:20|1251.49|1247.49|1251.96|1247.96|1251.96|1247.96|1250.5|1246.5|35
1620922050000|2021-05-13 16:07:30|1251.97|1247.97|1252.57|1248.57|1252.95|1248.95|1251.96|1247.96|37
1620922060000|2021-05-13 16:07:40|1252.35|1248.35|1251.34|1247.34|1252.35|1248.35|1250.55|1246.55|36
1620922070000|2021-05-13 16:07:50|1250.8|1246.8|1251|1247|1251.3|1247.3|1250.24|1246.24|30
1620922080000|2021-05-13 16:08:00|1251.02|1247.02|1252.83|1248.83|1252.83|1248.83|1250.72|1246.72|34
1620922090000|2021-05-13 16:08:10|1252.9|1248.9|1253.43|1249.43|1253.92|1249.92|1251.66|1247.66|31
1620922100000|2021-05-13 16:08:20|1253.37|1249.37|1254.63|1250.63|1254.82|1250.82|1252.99|1248.99|35
1620922110000|2021-05-13 16:08:30|1255.04|1251.04|1253.44|1249.44|1255.04|1251.04|1253.35|1249.35|34
1620922120000|2021-05-13 16:08:40|1253.34|1249.34|1252.18|1248.18|1253.34|1249.34|1251.64|1247.64|36
1620922130000|2021-05-13 16:08:50|1252.26|1248.26|1251.33|1247.33|1252.42|1248.42|1251.08|1247.08|35
1620922140000|2021-05-13 16:09:00|1251.4|1247.4|1251.84|1247.84|1251.84|1247.84|1251.22|1247.22|33
1620922150000|2021-05-13 16:09:10|1251.9|1247.9|1252.72|1248.72|1252.72|1248.72|1251.9|1247.9|35
1620922160000|2021-05-13 16:09:20|1252.67|1248.67|1252.62|1248.62|1252.91|1248.91|1252.35|1248.35|34
1620922170000|2021-05-13 16:09:30|1252.48|1248.48|1252.52|1248.52|1252.69|1248.69|1251.78|1247.78|33
1620922180000|2021-05-13 16:09:40|1252.65|1248.65|1251.36|1247.36|1252.8|1248.8|1251.2|1247.2|33
1620922190000|2021-05-13 16:09:50|1251.37|1247.37|1251.11|1247.11|1251.66|1247.66|1250.73|1246.73|34
1620922200000|2021-05-13 16:10:00|1251.16|1247.16|1251.81|1247.81|1251.81|1247.81|1251.07|1247.07|38
1620922210000|2021-05-13 16:10:10|1251.82|1247.82|1252.73|1248.73|1252.73|1248.73|1251.55|1247.55|29
1620922220000|2021-05-13 16:10:20|1252.83|1248.83|1252.86|1248.86|1253.21|1249.21|1251.63|1247.63|34
1620922230000|2021-05-13 16:10:30|1252.76|1248.76|1253.02|1249.02|1253.16|1249.16|1252.64|1248.64|32
1620922240000|2021-05-13 16:10:40|1252.93|1248.93|1253.75|1249.75|1253.75|1249.75|1252.79|1248.79|29
1620922250000|2021-05-13 16:10:50|1253.89|1249.89|1253.08|1249.08|1253.94|1249.94|1252.99|1248.99|29
1620922260000|2021-05-13 16:11:00|1253.18|1249.18|1252.4|1248.4|1253.31|1249.31|1252.16|1248.16|34
1620922270000|2021-05-13 16:11:10|1252.36|1248.36|1250.38|1246.38|1252.72|1248.72|1249.8|1245.8|38
1620922280000|2021-05-13 16:11:20|1249.82|1245.82|1248.9|1244.9|1250.37|1246.37|1248.7|1244.7|34
1620922290000|2021-05-13 16:11:30|1249.02|1245.02|1250.01|1246.01|1250.34|1246.34|1248.85|1244.85|34
1620922300000|2021-05-13 16:11:40|1249.96|1245.96|1252.31|1248.31|1252.75|1248.75|1249.96|1245.96|40
1620922310000|2021-05-13 16:11:50|1252.34|1248.34|1251.83|1247.83|1252.87|1248.87|1251.25|1247.25|32
1620922320000|2021-05-13 16:12:00|1251.32|1247.32|1248.87|1244.87|1251.32|1247.32|1248.83|1244.83|32
1620922330000|2021-05-13 16:12:10|1248.91|1244.91|1248.77|1244.77|1249.24|1245.24|1248.54|1244.54|38
1620922340000|2021-05-13 16:12:20|1248.71|1244.71|1248.56|1244.56|1248.76|1244.76|1248.45|1244.45|35
1620922350000|2021-05-13 16:12:30|1248.57|1244.57|1247.03|1243.03|1248.59|1244.59|1247.03|1243.03|38
1620922360000|2021-05-13 16:12:40|1247.13|1243.13|1247.58|1243.58|1247.64|1243.64|1246.81|1242.81|33
1620922370000|2021-05-13 16:12:50|1247.57|1243.57|1248.55|1244.55|1248.81|1244.81|1247.42|1243.42|39
1620922380000|2021-05-13 16:13:00|1248.5|1244.5|1248.1|1244.1|1248.5|1244.5|1247.46|1243.46|32
1620922390000|2021-05-13 16:13:10|1248.14|1244.14|1248.8|1244.8|1249.37|1245.37|1248.14|1244.14|28
1620922400000|2021-05-13 16:13:20|1248.74|1244.74|1248.11|1244.11|1248.78|1244.78|1248.02|1244.02|32
1620922410000|2021-05-13 16:13:30|1248.09|1244.09|1246.93|1242.93|1248.09|1244.09|1246.53|1242.53|32
1620922420000|2021-05-13 16:13:40|1246.9|1242.9|1247.04|1243.04|1247.52|1243.52|1246.9|1242.9|34
1620922430000|2021-05-13 16:13:50|1247.09|1243.09|1247.36|1243.36|1247.36|1243.36|1246.95|1242.95|32
1620922440000|2021-05-13 16:14:00|1247.3|1243.3|1246.98|1242.98|1247.33|1243.33|1246.67|1242.67|35
1620922450000|2021-05-13 16:14:10|1246.91|1242.91|1249.94|1245.94|1249.94|1245.94|1246.86|1242.86|37
1620922460000|2021-05-13 16:14:20|1250.4|1246.4|1249.94|1245.94|1251.23|1247.23|1249.69|1245.69|33
1620922470000|2021-05-13 16:14:30|1249.93|1245.93|1249.7|1245.7|1250.15|1246.15|1249.46|1245.46|39
1620922480000|2021-05-13 16:14:40|1249.67|1245.67|1246.79|1242.79|1249.67|1245.67|1246.79|1242.79|35
1620922490000|2021-05-13 16:14:50|1246.9|1242.9|1246.63|1242.63|1247.41|1243.41|1246.53|1242.53|35
1620922500000|2021-05-13 16:15:00|1246.64|1242.64|1248.23|1244.23|1248.29|1244.29|1246.38|1242.38|36
1620922510000|2021-05-13 16:15:10|1248.22|1244.22|1249.3|1245.3|1249.5|1245.5|1247.93|1243.93|28
1620922520000|2021-05-13 16:15:20|1249.46|1245.46|1249.32|1245.32|1249.46|1245.46|1248.83|1244.83|33
1620922530000|2021-05-13 16:15:30|1249.31|1245.31|1251.01|1247.01|1251.01|1247.01|1249.24|1245.24|22
1620922540000|2021-05-13 16:15:40|1251.04|1247.04|1252.41|1248.41|1252.55|1248.55|1251.02|1247.02|35
1620922550000|2021-05-13 16:15:50|1252.5|1248.5|1252.97|1248.97|1253.5|1249.5|1252.39|1248.39|31
1620922560000|2021-05-13 16:16:00|1253|1249|1252.92|1248.92|1253|1249|1252.74|1248.74|30
1620922570000|2021-05-13 16:16:10|1253.47|1249.47|1252.95|1248.95|1253.57|1249.57|1252.93|1248.93|36
1620922580000|2021-05-13 16:16:20|1252.97|1248.97|1254.3|1250.3|1254.32|1250.32|1252.95|1248.95|32
1620922590000|2021-05-13 16:16:30|1254.29|1250.29|1254.59|1250.59|1254.69|1250.69|1253.95|1249.95|36
1620922600000|2021-05-13 16:16:40|1254.6|1250.6|1255.82|1251.82|1255.94|1251.94|1254.43|1250.43|29
1620922610000|2021-05-13 16:16:50|1255.84|1251.84|1256.03|1252.03|1256.17|1252.17|1255.62|1251.62|23
1620922620000|2021-05-13 16:17:00|1255.89|1251.89|1254.4|1250.4|1255.89|1251.89|1253.8|1249.8|35
1620922630000|2021-05-13 16:17:10|1254.38|1250.38|1256.84|1252.84|1256.84|1252.84|1254.32|1250.32|34
1620922640000|2021-05-13 16:17:20|1256.63|1252.63|1258.58|1254.58|1258.58|1254.58|1256.61|1252.61|32
1620922650000|2021-05-13 16:17:30|1258.44|1254.44|1259.22|1255.22|1259.72|1255.72|1258.44|1254.44|27
1620922660000|2021-05-13 16:17:40|1259.17|1255.17|1256.93|1252.93|1259.17|1255.17|1256.78|1252.78|36
1620922670000|2021-05-13 16:17:50|1256.68|1252.68|1257.67|1253.67|1258.19|1254.19|1256.44|1252.44|37
1620922680000|2021-05-13 16:18:00|1257.49|1253.49|1257.37|1253.37|1257.49|1253.49|1256.59|1252.59|38
1620922690000|2021-05-13 16:18:10|1257.38|1253.38|1258.67|1254.67|1259.27|1255.27|1257.31|1253.31|34
1620922700000|2021-05-13 16:18:20|1258.71|1254.71|1257.77|1253.77|1258.84|1254.84|1257.23|1253.23|35
1620922710000|2021-05-13 16:18:30|1257.57|1253.57|1258.86|1254.86|1259.34|1255.34|1257.57|1253.57|36
1620922720000|2021-05-13 16:18:40|1258.89|1254.89|1258.79|1254.79|1259.24|1255.24|1258.52|1254.52|34
1620922730000|2021-05-13 16:18:50|1258.88|1254.88|1258.83|1254.83|1258.91|1254.91|1258.49|1254.49|30
1620922740000|2021-05-13 16:19:00|1258.85|1254.85|1261.8|1257.8|1261.8|1257.8|1258.85|1254.85|33
1620922750000|2021-05-13 16:19:10|1261.95|1257.95|1262.21|1258.21|1262.74|1258.74|1261.77|1257.77|37
1620922760000|2021-05-13 16:19:20|1262.27|1258.27|1261.74|1257.74|1262.39|1258.39|1261.69|1257.69|36
1620922770000|2021-05-13 16:19:30|1261.73|1257.73|1259.63|1255.63|1261.73|1257.73|1259.63|1255.63|34
1620922780000|2021-05-13 16:19:40|1259.54|1255.54|1260.21|1256.21|1260.65|1256.65|1259.45|1255.45|31
1620922790000|2021-05-13 16:19:50|1260.23|1256.23|1260.53|1256.53|1261.52|1257.52|1260.18|1256.18|33
1620922800000|2021-05-13 16:20:00|1260.51|1256.51|1260.86|1256.86|1261.13|1257.13|1260.51|1256.51|37
1620922810000|2021-05-13 16:20:10|1261.24|1257.24|1261.33|1257.33|1261.45|1257.45|1261.01|1257.01|34
1620922820000|2021-05-13 16:20:20|1261.32|1257.32|1261.27|1257.27|1261.36|1257.36|1260.65|1256.65|35
1620922830000|2021-05-13 16:20:30|1261.3|1257.3|1261.44|1257.44|1261.68|1257.68|1261.24|1257.24|31
1620922840000|2021-05-13 16:20:40|1261.38|1257.38|1260.04|1256.04|1261.38|1257.38|1259.68|1255.68|36
1620922850000|2021-05-13 16:20:50|1260|1256|1261.99|1257.99|1262.09|1258.09|1259.65|1255.65|34
1620922860000|2021-05-13 16:21:00|1261.67|1257.67|1263.19|1259.19|1263.24|1259.24|1261.53|1257.53|32
1620922870000|2021-05-13 16:21:10|1263.17|1259.17|1262.91|1258.91|1263.17|1259.17|1262.58|1258.58|31
1620922880000|2021-05-13 16:21:20|1262.85|1258.85|1262.45|1258.45|1262.85|1258.85|1261.94|1257.94|35
1620922890000|2021-05-13 16:21:30|1262.43|1258.43|1262.33|1258.33|1262.55|1258.55|1262.24|1258.24|29
1620922900000|2021-05-13 16:21:40|1262.22|1258.22|1261.92|1257.92|1262.22|1258.22|1261.9|1257.9|31
1620922910000|2021-05-13 16:21:50|1261.93|1257.93|1261.68|1257.68|1261.93|1257.93|1260.82|1256.82|34
1620922920000|2021-05-13 16:22:00|1261.69|1257.69|1260.13|1256.13|1261.76|1257.76|1260.13|1256.13|33
1620922930000|2021-05-13 16:22:10|1260.09|1256.09|1261.04|1257.04|1261.04|1257.04|1259.61|1255.61|37
1620922940000|2021-05-13 16:22:20|1261.07|1257.07|1260.74|1256.74|1261.13|1257.13|1260.53|1256.53|29
1620922950000|2021-05-13 16:22:30|1260.95|1256.95|1261.99|1257.99|1262.1|1258.1|1260.95|1256.95|33
1620922960000|2021-05-13 16:22:40|1261.7|1257.7|1261.46|1257.46|1261.72|1257.72|1261.25|1257.25|33
1620922970000|2021-05-13 16:22:50|1261.45|1257.45|1260.74|1256.74|1261.61|1257.61|1260.62|1256.62|31
1620922980000|2021-05-13 16:23:00|1260.71|1256.71|1261.24|1257.24|1261.32|1257.32|1260.71|1256.71|30
1620922990000|2021-05-13 16:23:10|1261.23|1257.23|1261.24|1257.24|1261.33|1257.33|1261.13|1257.13|27
1620923000000|2021-05-13 16:23:20|1261.23|1257.23|1261.39|1257.39|1261.51|1257.51|1260.78|1256.78|36
1620923010000|2021-05-13 16:23:30|1261.47|1257.47|1260.41|1256.41|1261.54|1257.54|1260.34|1256.34|31
1620923020000|2021-05-13 16:23:40|1260.34|1256.34|1259.34|1255.34|1260.34|1256.34|1259.22|1255.22|34
1620923030000|2021-05-13 16:23:50|1259.38|1255.38|1259.96|1255.96|1259.96|1255.96|1258.43|1254.43|37
1620923040000|2021-05-13 16:24:00|1260.26|1256.26|1259.54|1255.54|1260.26|1256.26|1259.42|1255.42|34
1620923050000|2021-05-13 16:24:10|1259.05|1255.05|1258.68|1254.68|1259.34|1255.34|1258.38|1254.38|38
1620923060000|2021-05-13 16:24:20|1258.48|1254.48|1257.63|1253.63|1258.68|1254.68|1257.63|1253.63|34
1620923070000|2021-05-13 16:24:30|1257.47|1253.47|1257.08|1253.08|1258.08|1254.08|1256.94|1252.94|33
1620923080000|2021-05-13 16:24:40|1257.09|1253.09|1257.2|1253.2|1257.54|1253.54|1257.09|1253.09|32
1620923090000|2021-05-13 16:24:50|1257.13|1253.13|1257.65|1253.65|1258.13|1254.13|1256.57|1252.57|38
1620923100000|2021-05-13 16:25:00|1257.79|1253.79|1257.87|1253.87|1257.95|1253.95|1257.61|1253.61|31
1620923110000|2021-05-13 16:25:10|1257.96|1253.96|1258.93|1254.93|1259.35|1255.35|1257.86|1253.86|29
1620923120000|2021-05-13 16:25:20|1258.56|1254.56|1260.48|1256.48|1260.48|1256.48|1258.56|1254.56|29
1620923130000|2021-05-13 16:25:30|1260.31|1256.31|1258.94|1254.94|1260.32|1256.32|1258.94|1254.94|30
1620923140000|2021-05-13 16:25:40|1258.97|1254.97|1258.93|1254.93|1259.26|1255.26|1258.81|1254.81|33
1620923150000|2021-05-13 16:25:50|1259.07|1255.07|1258.61|1254.61|1259.37|1255.37|1258.58|1254.58|38
1620923160000|2021-05-13 16:26:00|1258.26|1254.26|1257.84|1253.84|1258.26|1254.26|1257.83|1253.83|32
1620923170000|2021-05-13 16:26:10|1257.81|1253.81|1258.2|1254.2|1258.27|1254.27|1257.81|1253.81|38
1620923180000|2021-05-13 16:26:20|1258.19|1254.19|1257.38|1253.38|1258.21|1254.21|1257.25|1253.25|36
1620923190000|2021-05-13 16:26:30|1257.43|1253.43|1257.22|1253.22|1257.85|1253.85|1257.22|1253.22|28
1620923200000|2021-05-13 16:26:40|1257.24|1253.24|1257.87|1253.87|1257.97|1253.97|1257.24|1253.24|34
1620923210000|2021-05-13 16:26:50|1257.88|1253.88|1257.61|1253.61|1257.91|1253.91|1257.5|1253.5|30
1620923220000|2021-05-13 16:27:00|1257.69|1253.69|1257.37|1253.37|1257.74|1253.74|1257.27|1253.27|28
1620923230000|2021-05-13 16:27:10|1257.57|1253.57|1258.68|1254.68|1258.68|1254.68|1257.57|1253.57|24
1620923240000|2021-05-13 16:27:20|1258.01|1254.01|1260.1|1256.1|1260.44|1256.44|1258.01|1254.01|34
1620923250000|2021-05-13 16:27:30|1259.87|1255.87|1258.74|1254.74|1259.87|1255.87|1258.23|1254.23|34
1620923260000|2021-05-13 16:27:40|1258.71|1254.71|1258.01|1254.01|1258.71|1254.71|1257.33|1253.33|34
1620923270000|2021-05-13 16:27:50|1258.02|1254.02|1257.23|1253.23|1258.02|1254.02|1257.23|1253.23|37
1620923280000|2021-05-13 16:28:00|1257.33|1253.33|1258.75|1254.75|1258.75|1254.75|1257.33|1253.33|37
1620923290000|2021-05-13 16:28:10|1258.69|1254.69|1258.29|1254.29|1259.12|1255.12|1258.29|1254.29|37
1620923300000|2021-05-13 16:28:20|1258.2|1254.2|1258.2|1254.2|1258.48|1254.48|1258.15|1254.15|32
1620923310000|2021-05-13 16:28:30|1258.27|1254.27|1258.68|1254.68|1259.12|1255.12|1258.26|1254.26|29
1620923320000|2021-05-13 16:28:40|1258.8|1254.8|1258.58|1254.58|1258.8|1254.8|1258.44|1254.44|32
1620923330000|2021-05-13 16:28:50|1258.56|1254.56|1259.59|1255.59|1259.65|1255.65|1258.56|1254.56|24
1620923340000|2021-05-13 16:29:00|1259.66|1255.66|1262.2|1258.2|1262.26|1258.26|1259.63|1255.63|30
1620923350000|2021-05-13 16:29:10|1262.11|1258.11|1262.25|1258.25|1262.6|1258.6|1261.93|1257.93|34
1620923360000|2021-05-13 16:29:20|1262.32|1258.32|1263.75|1259.75|1263.77|1259.77|1262.32|1258.32|33
1620923370000|2021-05-13 16:29:30|1263.73|1259.73|1263.13|1259.13|1263.74|1259.74|1263.02|1259.02|33
1620923380000|2021-05-13 16:29:40|1263.3|1259.3|1264.23|1260.23|1264.9|1260.9|1263.12|1259.12|31
1620923390000|2021-05-13 16:29:50|1263.81|1259.81|1264.24|1260.24|1265.01|1261.01|1263.49|1259.49|29
1620923400000|2021-05-13 16:30:00|1263.87|1259.87|1263.13|1259.13|1263.87|1259.87|1262.65|1258.65|31
1620923410000|2021-05-13 16:30:10|1263.12|1259.12|1262.8|1258.8|1263.18|1259.18|1262.47|1258.47|36
1620923420000|2021-05-13 16:30:20|1262.84|1258.84|1261.92|1257.92|1262.85|1258.85|1261.84|1257.84|33
1620923430000|2021-05-13 16:30:30|1261.93|1257.93|1261.17|1257.17|1261.93|1257.93|1261.17|1257.17|21
1620923440000|2021-05-13 16:30:40|1261.16|1257.16|1260.83|1256.83|1261.21|1257.21|1260.21|1256.21|20
1620923450000|2021-05-13 16:30:50|1260.82|1256.82|1261.12|1257.12|1261.25|1257.25|1260.65|1256.65|23
1620923460000|2021-05-13 16:31:00|1261.11|1257.11|1260.49|1256.49|1261.45|1257.45|1260.41|1256.41|26
1620923470000|2021-05-13 16:31:10|1260.51|1256.51|1259.98|1255.98|1260.51|1256.51|1259.74|1255.74|35
1620923480000|2021-05-13 16:31:20|1259.97|1255.97|1258.63|1254.63|1259.99|1255.99|1258.5|1254.5|31
1620923490000|2021-05-13 16:31:30|1258.66|1254.66|1260.35|1256.35|1260.35|1256.35|1258.63|1254.63|36
1620923500000|2021-05-13 16:31:40|1260.27|1256.27|1258.85|1254.85|1260.27|1256.27|1258.25|1254.25|28
1620923510000|2021-05-13 16:31:50|1258.79|1254.79|1258.98|1254.98|1259.04|1255.04|1258.67|1254.67|31
1620923520000|2021-05-13 16:32:00|1258.93|1254.93|1258.63|1254.63|1259.74|1255.74|1258.63|1254.63|36
1620923530000|2021-05-13 16:32:10|1258.68|1254.68|1257.77|1253.77|1258.68|1254.68|1257.71|1253.71|37
1620923540000|2021-05-13 16:32:20|1257.65|1253.65|1256.05|1252.05|1257.69|1253.69|1255.94|1251.94|35
1620923550000|2021-05-13 16:32:30|1256.1|1252.1|1255.97|1251.97|1256.11|1252.11|1255.68|1251.68|34
1620923560000|2021-05-13 16:32:40|1255.96|1251.96|1256.21|1252.21|1256.3|1252.3|1255.96|1251.96|33
1620923570000|2021-05-13 16:32:50|1256.24|1252.24|1256.43|1252.43|1256.61|1252.61|1256.08|1252.08|21
1620923580000|2021-05-13 16:33:00|1256.44|1252.44|1256.11|1252.11|1257.11|1253.11|1256.06|1252.06|34
1620923590000|2021-05-13 16:33:10|1256.05|1252.05|1256.98|1252.98|1257.45|1253.45|1255.95|1251.95|32
1620923600000|2021-05-13 16:33:20|1257.01|1253.01|1256.54|1252.54|1257.13|1253.13|1256.33|1252.33|31
1620923610000|2021-05-13 16:33:30|1256.52|1252.52|1256.09|1252.09|1256.54|1252.54|1255.68|1251.68|33
1620923620000|2021-05-13 16:33:40|1256.12|1252.12|1256.09|1252.09|1256.19|1252.19|1255.77|1251.77|30
1620923630000|2021-05-13 16:33:50|1256.08|1252.08|1256.05|1252.05|1256.23|1252.23|1255.93|1251.93|31
1620923640000|2021-05-13 16:34:00|1256.04|1252.04|1255.69|1251.69|1256.11|1252.11|1255.63|1251.63|26
1620923650000|2021-05-13 16:34:10|1255.68|1251.68|1257.21|1253.21|1257.21|1253.21|1255.55|1251.55|33
1620923660000|2021-05-13 16:34:20|1256.69|1252.69|1257.15|1253.15|1257.41|1253.41|1255.88|1251.88|29
1620923670000|2021-05-13 16:34:30|1257.23|1253.23|1257.39|1253.39|1257.39|1253.39|1257.08|1253.08|25
1620923680000|2021-05-13 16:34:40|1257.38|1253.38|1258.95|1254.95|1259.16|1255.16|1257.38|1253.38|28
1620923690000|2021-05-13 16:34:50|1258.96|1254.96|1257.87|1253.87|1259.06|1255.06|1257.87|1253.87|31
1620923700000|2021-05-13 16:35:00|1257.8|1253.8|1257.69|1253.69|1257.87|1253.87|1257.41|1253.41|30
1620923710000|2021-05-13 16:35:10|1257.72|1253.72|1257.55|1253.55|1257.86|1253.86|1257.55|1253.55|28
1620923720000|2021-05-13 16:35:20|1257.61|1253.61|1258.2|1254.2|1258.36|1254.36|1257.61|1253.61|33
1620923730000|2021-05-13 16:35:30|1258.36|1254.36|1257.13|1253.13|1258.37|1254.37|1256.99|1252.99|30
1620923740000|2021-05-13 16:35:40|1257.26|1253.26|1256.03|1252.03|1257.26|1253.26|1256.02|1252.02|39
1620923750000|2021-05-13 16:35:50|1256.06|1252.06|1256.09|1252.09|1256.17|1252.17|1255.19|1251.19|33
1620923760000|2021-05-13 16:36:00|1256.14|1252.14|1255.95|1251.95|1256.26|1252.26|1255.43|1251.43|38
1620923770000|2021-05-13 16:36:10|1255.94|1251.94|1256.09|1252.09|1256.09|1252.09|1255.63|1251.63|36
1620923780000|2021-05-13 16:36:20|1256.11|1252.11|1256.64|1252.64|1257.11|1253.11|1256.09|1252.09|35
1620923790000|2021-05-13 16:36:30|1256.72|1252.72|1256.21|1252.21|1257.17|1253.17|1256.16|1252.16|32
1620923800000|2021-05-13 16:36:40|1256.34|1252.34|1256.67|1252.67|1256.67|1252.67|1256.25|1252.25|28
1620923810000|2021-05-13 16:36:50|1256.66|1252.66|1256.61|1252.61|1256.85|1252.85|1256.48|1252.48|35
1620923820000|2021-05-13 16:37:00|1256.62|1252.62|1256.68|1252.68|1256.69|1252.69|1256.62|1252.62|21
1620923830000|2021-05-13 16:37:10|1256.65|1252.65|1256.46|1252.46|1256.65|1252.65|1255.99|1251.99|33
1620923840000|2021-05-13 16:37:20|1256.47|1252.47|1256.4|1252.4|1256.5|1252.5|1256.16|1252.16|31
1620923850000|2021-05-13 16:37:30|1256.39|1252.39|1256.29|1252.29|1256.39|1252.39|1256.26|1252.26|25
1620923860000|2021-05-13 16:37:40|1256.3|1252.3|1255.56|1251.56|1256.34|1252.34|1255.14|1251.14|30
1620923870000|2021-05-13 16:37:50|1255.51|1251.51|1256.27|1252.27|1256.28|1252.28|1255.51|1251.51|34
1620923880000|2021-05-13 16:38:00|1256.23|1252.23|1255.49|1251.49|1256.27|1252.27|1255.41|1251.41|23
1620923890000|2021-05-13 16:38:10|1255.43|1251.43|1255.35|1251.35|1255.48|1251.48|1255.15|1251.15|32
1620923900000|2021-05-13 16:38:20|1255.36|1251.36|1255.97|1251.97|1256.02|1252.02|1255.36|1251.36|28
1620923910000|2021-05-13 16:38:30|1255.99|1251.99|1256.25|1252.25|1256.3|1252.3|1255.56|1251.56|33
1620923920000|2021-05-13 16:38:40|1256.43|1252.43|1256.54|1252.54|1256.55|1252.55|1256.38|1252.38|28
1620923930000|2021-05-13 16:38:50|1256.53|1252.53|1254.71|1250.71|1256.55|1252.55|1254.41|1250.41|36
1620923940000|2021-05-13 16:39:00|1254.76|1250.76|1255.6|1251.6|1255.6|1251.6|1254.76|1250.76|37
1620923950000|2021-05-13 16:39:10|1255.62|1251.62|1255.63|1251.63|1255.67|1251.67|1255.39|1251.39|33
1620923960000|2021-05-13 16:39:20|1255.44|1251.44|1256.28|1252.28|1256.35|1252.35|1255.44|1251.44|27
1620923970000|2021-05-13 16:39:30|1256.34|1252.34|1257.53|1253.53|1257.78|1253.78|1256.34|1252.34|28
1620923980000|2021-05-13 16:39:40|1257.44|1253.44|1257.35|1253.35|1257.83|1253.83|1257.35|1253.35|18
1620923990000|2021-05-13 16:39:50|1257.42|1253.42|1256.01|1252.01|1257.43|1253.43|1255.94|1251.94|31
1620924000000|2021-05-13 16:40:00|1255.84|1251.84|1255.53|1251.53|1255.85|1251.85|1255.14|1251.14|36
1620924010000|2021-05-13 16:40:10|1255.56|1251.56|1255.26|1251.26|1256.33|1252.33|1255.1|1251.1|33
1620924020000|2021-05-13 16:40:20|1255.25|1251.25|1254|1250|1255.25|1251.25|1253.82|1249.82|35
1620924030000|2021-05-13 16:40:30|1253.94|1249.94|1253.32|1249.32|1253.94|1249.94|1253.32|1249.32|29
1620924040000|2021-05-13 16:40:40|1253.46|1249.46|1253.48|1249.48|1253.87|1249.87|1253.28|1249.28|31
1620924050000|2021-05-13 16:40:50|1253.62|1249.62|1253.54|1249.54|1253.88|1249.88|1253.53|1249.53|33
1620924060000|2021-05-13 16:41:00|1253.53|1249.53|1255.14|1251.14|1255.38|1251.38|1253.5|1249.5|28
1620924070000|2021-05-13 16:41:10|1254.93|1250.93|1253.78|1249.78|1254.93|1250.93|1253.58|1249.58|36
1620924080000|2021-05-13 16:41:20|1253.75|1249.75|1253.45|1249.45|1253.81|1249.81|1253.34|1249.34|35
1620924090000|2021-05-13 16:41:30|1253.44|1249.44|1252.41|1248.41|1253.53|1249.53|1252.36|1248.36|35
1620924100000|2021-05-13 16:41:40|1252.37|1248.37|1250.65|1246.65|1252.37|1248.37|1250.24|1246.24|34
1620924110000|2021-05-13 16:41:50|1250.64|1246.64|1250.32|1246.32|1250.98|1246.98|1250.29|1246.29|35
1620924120000|2021-05-13 16:42:00|1250.43|1246.43|1250.22|1246.22|1250.77|1246.77|1250.16|1246.16|33
1620924130000|2021-05-13 16:42:10|1250.32|1246.32|1249.97|1245.97|1250.47|1246.47|1249.93|1245.93|36
1620924140000|2021-05-13 16:42:20|1249.96|1245.96|1250.21|1246.21|1250.35|1246.35|1249.6|1245.6|32
1620924150000|2021-05-13 16:42:30|1250.14|1246.14|1249.48|1245.48|1250.2|1246.2|1249.41|1245.41|34
1620924160000|2021-05-13 16:42:40|1249.5|1245.5|1250.1|1246.1|1250.4|1246.4|1249.44|1245.44|33
1620924170000|2021-05-13 16:42:50|1250.15|1246.15|1250.12|1246.12|1250.18|1246.18|1249.66|1245.66|29
1620924180000|2021-05-13 16:43:00|1250.14|1246.14|1249.93|1245.93|1250.14|1246.14|1249.82|1245.82|34
1620924190000|2021-05-13 16:43:10|1249.85|1245.85|1249.15|1245.15|1249.85|1245.85|1249.14|1245.14|31
1620924200000|2021-05-13 16:43:20|1249.14|1245.14|1246.37|1242.37|1249.2|1245.2|1245.79|1241.79|37
1620924210000|2021-05-13 16:43:30|1246.38|1242.38|1246.23|1242.23|1247.21|1243.21|1246.19|1242.19|27
1620924220000|2021-05-13 16:43:40|1246.19|1242.19|1245.57|1241.57|1246.23|1242.23|1245.5|1241.5|24
1620924230000|2021-05-13 16:43:50|1245.59|1241.59|1242.61|1238.61|1245.59|1241.59|1242.42|1238.42|24
1620924240000|2021-05-13 16:44:00|1242.67|1238.67|1242.62|1238.62|1243.96|1239.96|1242.62|1238.62|33
1620924250000|2021-05-13 16:44:10|1242.58|1238.58|1238.54|1234.54|1242.73|1238.73|1238.42|1234.42|35
1620924260000|2021-05-13 16:44:20|1238.39|1234.39|1239.2|1235.2|1239.32|1235.32|1237.28|1233.28|36
1620924270000|2021-05-13 16:44:30|1239.23|1235.23|1237.34|1233.34|1239.23|1235.23|1237.12|1233.12|36
1620924280000|2021-05-13 16:44:40|1237.53|1233.53|1235.63|1231.63|1237.91|1233.91|1235.52|1231.52|35
1620924290000|2021-05-13 16:44:50|1235.58|1231.58|1233.34|1229.34|1235.58|1231.58|1232.98|1228.98|37
1620924300000|2021-05-13 16:45:00|1233.63|1229.63|1234.55|1230.55|1234.55|1230.55|1232.59|1228.59|35
1620924310000|2021-05-13 16:45:10|1232.55|1228.55|1232.38|1228.38|1234.55|1230.55|1232.1|1228.1|33
1620924320000|2021-05-13 16:45:20|1232.99|1228.99|1226.18|1222.18|1234.55|1230.55|1225.4|1221.4|29
1620924330000|2021-05-13 16:45:30|1221.02|1217.02|1219.15|1215.15|1221.15|1217.15|1217|1213|34
1620924340000|2021-05-13 16:45:40|1219.27|1215.27|1218.04|1214.04|1220.4|1216.4|1218.04|1214.04|37
1620924350000|2021-05-13 16:45:50|1218.1|1214.1|1220.65|1216.65|1220.96|1216.96|1218.1|1214.1|34
1620924360000|2021-05-13 16:46:00|1220.78|1216.78|1218.78|1214.78|1220.78|1216.78|1218.78|1214.78|37
1620924370000|2021-05-13 16:46:10|1218.92|1214.92|1215.59|1211.59|1218.98|1214.98|1215.33|1211.33|34
1620924380000|2021-05-13 16:46:20|1215.68|1211.68|1214.52|1210.52|1215.8|1211.8|1214.35|1210.35|40
1620924390000|2021-05-13 16:46:30|1214.39|1210.39|1210.01|1206.01|1214.52|1210.52|1209.91|1205.91|37
1620924400000|2021-05-13 16:46:40|1209.19|1205.19|1208.35|1204.35|1210.12|1206.12|1207.72|1203.72|39
1620924410000|2021-05-13 16:46:50|1208.27|1204.27|1210.74|1206.74|1213.53|1209.53|1208.27|1204.27|36
1620924420000|2021-05-13 16:47:00|1210.88|1206.88|1216.95|1212.95|1216.95|1212.95|1210.38|1206.38|38
1620924430000|2021-05-13 16:47:10|1216.89|1212.89|1211.28|1207.28|1217.33|1213.33|1211.28|1207.28|34
1620924440000|2021-05-13 16:47:20|1210.99|1206.99|1209.52|1205.52|1211.63|1207.63|1209.52|1205.52|36
1620924450000|2021-05-13 16:47:30|1209.48|1205.48|1205.62|1201.62|1209.53|1205.53|1205.62|1201.62|38
1620924460000|2021-05-13 16:47:40|1205.42|1201.42|1203.9|1199.9|1205.42|1201.42|1203.79|1199.79|33
1620924470000|2021-05-13 16:47:50|1203.73|1199.73|1205.97|1201.97|1205.97|1201.97|1203.36|1199.36|30
1620924480000|2021-05-13 16:48:00|1205.98|1201.98|1212.13|1208.13|1213.34|1209.34|1205.98|1201.98|28
1620924490000|2021-05-13 16:48:10|1212.09|1208.09|1210.09|1206.09|1212.09|1208.09|1209.79|1205.79|39
1620924500000|2021-05-13 16:48:20|1209.98|1205.98|1211.01|1207.01|1211.28|1207.28|1208.38|1204.38|37
1620924510000|2021-05-13 16:48:30|1211.09|1207.09|1217.75|1213.75|1217.75|1213.75|1211.09|1207.09|35
1620924520000|2021-05-13 16:48:40|1217.85|1213.85|1214.55|1210.55|1217.85|1213.85|1212.74|1208.74|37
1620924530000|2021-05-13 16:48:50|1214.26|1210.26|1215.65|1211.65|1215.65|1211.65|1213.24|1209.24|40
1620924540000|2021-05-13 16:49:00|1215.66|1211.66|1216.72|1212.72|1216.76|1212.76|1215.43|1211.43|35
1620924550000|2021-05-13 16:49:10|1216.69|1212.69|1218.76|1214.76|1219.92|1215.92|1216.69|1212.69|29
1620924560000|2021-05-13 16:49:20|1218.79|1214.79|1215.41|1211.41|1218.87|1214.87|1214.79|1210.79|37
1620924570000|2021-05-13 16:49:30|1215.51|1211.51|1218.96|1214.96|1218.96|1214.96|1215.51|1211.51|33
1620924580000|2021-05-13 16:49:40|1218.78|1214.78|1218.25|1214.25|1218.91|1214.91|1218.2|1214.2|33
1620924590000|2021-05-13 16:49:50|1218.28|1214.28|1217.46|1213.46|1218.28|1214.28|1217.44|1213.44|36
1620924600000|2021-05-13 16:50:00|1217.67|1213.67|1217.08|1213.08|1218.1|1214.1|1217.04|1213.04|39
1620924610000|2021-05-13 16:50:10|1216.99|1212.99|1213.09|1209.09|1216.99|1212.99|1213.09|1209.09|37
1620924620000|2021-05-13 16:50:20|1212.73|1208.73|1211.53|1207.53|1212.73|1208.73|1210.53|1206.53|28
1620924630000|2021-05-13 16:50:30|1211.21|1207.21|1212.61|1208.61|1213.15|1209.15|1210.66|1206.66|30
1620924640000|2021-05-13 16:50:40|1212.46|1208.46|1209.4|1205.4|1212.46|1208.46|1208.98|1204.98|32
1620924650000|2021-05-13 16:50:50|1209.56|1205.56|1209.68|1205.68|1210.86|1206.86|1209.18|1205.18|30
1620924660000|2021-05-13 16:51:00|1209.77|1205.77|1209.01|1205.01|1211.84|1207.84|1208.88|1204.88|36
1620924670000|2021-05-13 16:51:10|1209.02|1205.02|1207.67|1203.67|1209.94|1205.94|1207.6|1203.6|39
1620924680000|2021-05-13 16:51:20|1207.73|1203.73|1204.54|1200.54|1207.83|1203.83|1204.54|1200.54|33
1620924690000|2021-05-13 16:51:30|1204.53|1200.53|1201.47|1197.47|1204.56|1200.56|1201.3|1197.3|35
1620924700000|2021-05-13 16:51:40|1201.42|1197.42|1199.39|1195.39|1201.61|1197.61|1199.39|1195.39|37
1620924710000|2021-05-13 16:51:50|1199.34|1195.34|1196.24|1192.24|1199.4|1195.4|1194.77|1190.77|35
1620924720000|2021-05-13 16:52:00|1196.4|1192.4|1202.59|1198.59|1202.62|1198.62|1196.4|1192.4|38
1620924730000|2021-05-13 16:52:10|1202.61|1198.61|1196.21|1192.21|1203.85|1199.85|1196.21|1192.21|38
1620924740000|2021-05-13 16:52:20|1195.35|1191.35|1198.86|1194.86|1199.76|1195.76|1195.16|1191.16|38
1620924750000|2021-05-13 16:52:30|1198.83|1194.83|1197.76|1193.76|1198.99|1194.99|1196.79|1192.79|36
1620924760000|2021-05-13 16:52:40|1197.68|1193.68|1200.46|1196.46|1201.26|1197.26|1197.52|1193.52|34
1620924770000|2021-05-13 16:52:50|1200.68|1196.68|1198.86|1194.86|1202.02|1198.02|1198.86|1194.86|35
1620924780000|2021-05-13 16:53:00|1198.77|1194.77|1200.28|1196.28|1200.48|1196.48|1198.29|1194.29|36
1620924790000|2021-05-13 16:53:10|1200.55|1196.55|1200.4|1196.4|1201.99|1197.99|1200.1|1196.1|36
1620924800000|2021-05-13 16:53:20|1200.48|1196.48|1200.76|1196.76|1202.11|1198.11|1200.4|1196.4|36
1620924810000|2021-05-13 16:53:30|1200.57|1196.57|1202.51|1198.51|1202.69|1198.69|1200.57|1196.57|30
1620924820000|2021-05-13 16:53:40|1202.6|1198.6|1202.03|1198.03|1202.6|1198.6|1201.9|1197.9|34
1620924830000|2021-05-13 16:53:50|1201.85|1197.85|1198.12|1194.12|1201.85|1197.85|1198.12|1194.12|35
1620924840000|2021-05-13 16:54:00|1198.06|1194.06|1194.52|1190.52|1198.17|1194.17|1194.46|1190.46|36
1620924850000|2021-05-13 16:54:10|1194.44|1190.44|1196.37|1192.37|1196.45|1192.45|1194.31|1190.31|37
1620924860000|2021-05-13 16:54:20|1196.41|1192.41|1199.74|1195.74|1200.62|1196.62|1196.4|1192.4|37
1620924870000|2021-05-13 16:54:30|1199.73|1195.73|1201.44|1197.44|1202.26|1198.26|1199.56|1195.56|34
1620924880000|2021-05-13 16:54:40|1201.81|1197.81|1202.33|1198.33|1203.1|1199.1|1201.71|1197.71|39
1620924890000|2021-05-13 16:54:50|1202.41|1198.41|1204.61|1200.61|1204.7|1200.7|1202.41|1198.41|37
1620924900000|2021-05-13 16:55:00|1204.66|1200.66|1208.39|1204.39|1208.39|1204.39|1203.59|1199.59|32
1620924910000|2021-05-13 16:55:10|1207.91|1203.91|1204.48|1200.48|1208.31|1204.31|1204.32|1200.32|38
1620924920000|2021-05-13 16:55:20|1204.19|1200.19|1204.77|1200.77|1205.41|1201.41|1203.16|1199.16|40
1620924930000|2021-05-13 16:55:30|1204.49|1200.49|1205.2|1201.2|1206.45|1202.45|1204.49|1200.49|32
1620924940000|2021-05-13 16:55:40|1205.14|1201.14|1205.96|1201.96|1205.96|1201.96|1204.41|1200.41|39
1620924950000|2021-05-13 16:55:50|1206.15|1202.15|1204.73|1200.73|1206.22|1202.22|1204.7|1200.7|36
1620924960000|2021-05-13 16:56:00|1204.95|1200.95|1202.6|1198.6|1204.95|1200.95|1202.14|1198.14|39
1620924970000|2021-05-13 16:56:10|1202.88|1198.88|1202.21|1198.21|1204.02|1200.02|1200.87|1196.87|35
1620924980000|2021-05-13 16:56:20|1202.13|1198.13|1200.89|1196.89|1203.02|1199.02|1197.56|1193.56|34
1620924990000|2021-05-13 16:56:30|1200.98|1196.98|1197.36|1193.36|1201.01|1197.01|1196.78|1192.78|34
1620925000000|2021-05-13 16:56:40|1197.33|1193.33|1199.24|1195.24|1199.71|1195.71|1197.33|1193.33|36
1620925010000|2021-05-13 16:56:50|1199.62|1195.62|1199.13|1195.13|1199.62|1195.62|1198.11|1194.11|37
1620925020000|2021-05-13 16:57:00|1198.94|1194.94|1198.24|1194.24|1199.1|1195.1|1197.39|1193.39|34
1620925030000|2021-05-13 16:57:10|1198.42|1194.42|1198.52|1194.52|1200.03|1196.03|1198.13|1194.13|36
1620925040000|2021-05-13 16:57:20|1198.61|1194.61|1198.6|1194.6|1199.42|1195.42|1198.49|1194.49|35
1620925050000|2021-05-13 16:57:30|1198.57|1194.57|1196.85|1192.85|1198.73|1194.73|1196.49|1192.49|37
1620925060000|2021-05-13 16:57:40|1196.82|1192.82|1195.55|1191.55|1197.91|1193.91|1195.55|1191.55|34
1620925070000|2021-05-13 16:57:50|1195.38|1191.38|1192.94|1188.94|1195.42|1191.42|1192.75|1188.75|33
1620925080000|2021-05-13 16:58:00|1192.83|1188.83|1191.58|1187.58|1193.26|1189.26|1191.46|1187.46|37
1620925090000|2021-05-13 16:58:10|1191.36|1187.36|1192.19|1188.19|1192.53|1188.53|1189.3|1185.3|38
1620925100000|2021-05-13 16:58:20|1191.78|1187.78|1190.18|1186.18|1192.02|1188.02|1189.15|1185.15|38
1620925110000|2021-05-13 16:58:30|1190.26|1186.26|1189.46|1185.46|1191.03|1187.03|1189.05|1185.05|34
1620925120000|2021-05-13 16:58:40|1189.45|1185.45|1191.01|1187.01|1191.03|1187.03|1189.45|1185.45|36
1620925130000|2021-05-13 16:58:50|1191.02|1187.02|1190.07|1186.07|1191.06|1187.06|1189.68|1185.68|37
1620925140000|2021-05-13 16:59:00|1190.22|1186.22|1190.84|1186.84|1192.12|1188.12|1190.22|1186.22|37
1620925150000|2021-05-13 16:59:10|1191|1187|1191.65|1187.65|1192.13|1188.13|1190.79|1186.79|37
1620925160000|2021-05-13 16:59:20|1191.5|1187.5|1191.51|1187.51|1192.81|1188.81|1190.72|1186.72|37
1620925170000|2021-05-13 16:59:30|1192.55|1188.55|1192.86|1188.86|1194.86|1190.86|1191.42|1187.42|38
1620925180000|2021-05-13 16:59:40|1192.88|1188.88|1191.36|1187.36|1194.6|1190.6|1191.36|1187.36|40
1620925190000|2021-05-13 16:59:50|1191.47|1187.47|1192.42|1188.42|1193.95|1189.95|1190.63|1186.63|38
1620925200000|2021-05-13 17:00:00|1192.64|1188.64|1196.39|1192.39|1196.54|1192.54|1192.64|1188.64|36
1620925210000|2021-05-13 17:00:10|1196.62|1192.62|1197.42|1193.42|1197.49|1193.49|1195.04|1191.04|34
1620925220000|2021-05-13 17:00:20|1197.48|1193.48|1198.77|1194.77|1199.43|1195.43|1197.42|1193.42|39
1620925230000|2021-05-13 17:00:30|1198.76|1194.76|1199.72|1195.72|1199.96|1195.96|1198.76|1194.76|28
1620925240000|2021-05-13 17:00:40|1199.73|1195.73|1200.57|1196.57|1200.63|1196.63|1199.73|1195.73|23
1620925250000|2021-05-13 17:00:50|1200.67|1196.67|1200.66|1196.66|1201.11|1197.11|1197.44|1193.44|34
1620925260000|2021-05-13 17:01:00|1200.65|1196.65|1200.13|1196.13|1201.67|1197.67|1199.85|1195.85|34
1620925270000|2021-05-13 17:01:10|1200.1|1196.1|1198.8|1194.8|1200.77|1196.77|1198.8|1194.8|35
1620925280000|2021-05-13 17:01:20|1198.64|1194.64|1196.98|1192.98|1198.71|1194.71|1196.81|1192.81|39
1620925290000|2021-05-13 17:01:30|1197.2|1193.2|1198.31|1194.31|1198.48|1194.48|1196.97|1192.97|36
1620925300000|2021-05-13 17:01:40|1198.4|1194.4|1198.14|1194.14|1198.82|1194.82|1197.9|1193.9|34
1620925310000|2021-05-13 17:01:50|1198.16|1194.16|1196.73|1192.73|1199.14|1195.14|1196.21|1192.21|39
1620925320000|2021-05-13 17:02:00|1196.31|1192.31|1196.08|1192.08|1198.61|1194.61|1196.08|1192.08|37
1620925330000|2021-05-13 17:02:10|1195.69|1191.69|1195.4|1191.4|1195.69|1191.69|1194.65|1190.65|40
1620925340000|2021-05-13 17:02:20|1195.41|1191.41|1194.89|1190.89|1195.76|1191.76|1194.33|1190.33|35
1620925350000|2021-05-13 17:02:30|1194.82|1190.82|1194.26|1190.26|1195|1191|1194.26|1190.26|36
1620925360000|2021-05-13 17:02:40|1194.09|1190.09|1192.79|1188.79|1194.28|1190.28|1190.68|1186.68|39
1620925370000|2021-05-13 17:02:50|1192.94|1188.94|1191.87|1187.87|1193.98|1189.98|1191.82|1187.82|40
1620925380000|2021-05-13 17:03:00|1191.82|1187.82|1190.24|1186.24|1192.5|1188.5|1190.24|1186.24|36
1620925390000|2021-05-13 17:03:10|1190.13|1186.13|1190.9|1186.9|1190.95|1186.95|1188.74|1184.74|35
1620925400000|2021-05-13 17:03:20|1191.09|1187.09|1189.2|1185.2|1191.53|1187.53|1189.19|1185.19|38
1620925410000|2021-05-13 17:03:30|1189.05|1185.05|1189.74|1185.74|1190|1186|1188.67|1184.67|35
1620925420000|2021-05-13 17:03:40|1189.72|1185.72|1188.92|1184.92|1189.93|1185.93|1188.07|1184.07|34
1620925430000|2021-05-13 17:03:50|1189.1|1185.1|1187.76|1183.76|1189.1|1185.1|1187.61|1183.61|36
1620925440000|2021-05-13 17:04:00|1187.75|1183.75|1184.31|1180.31|1187.75|1183.75|1183.95|1179.95|37
1620925450000|2021-05-13 17:04:10|1184.13|1180.13|1182.52|1178.52|1184.62|1180.62|1182.52|1178.52|34
1620925460000|2021-05-13 17:04:20|1182.21|1178.21|1181.39|1177.39|1182.79|1178.79|1180.58|1176.58|37
1620925470000|2021-05-13 17:04:30|1181.34|1177.34|1179.09|1175.09|1181.34|1177.34|1178.8|1174.8|37
1620925480000|2021-05-13 17:04:40|1179.55|1175.55|1179.19|1175.19|1180.64|1176.64|1178.31|1174.31|37
1620925490000|2021-05-13 17:04:50|1179.23|1175.23|1182.62|1178.62|1182.88|1178.88|1179.23|1175.23|35
1620925500000|2021-05-13 17:05:00|1182.77|1178.77|1184.86|1180.86|1185.14|1181.14|1182.62|1178.62|33
1620925510000|2021-05-13 17:05:10|1185.46|1181.46|1183.16|1179.16|1185.46|1181.46|1182.17|1178.17|30
1620925520000|2021-05-13 17:05:20|1182.33|1178.33|1179.99|1175.99|1182.64|1178.64|1178.64|1174.64|33
1620925530000|2021-05-13 17:05:30|1180.51|1176.51|1179.72|1175.72|1181.59|1177.59|1179.56|1175.56|40
1620925540000|2021-05-13 17:05:40|1180|1176|1183.1|1179.1|1183.46|1179.46|1179.78|1175.78|40
1620925550000|2021-05-13 17:05:50|1183.07|1179.07|1185.91|1181.91|1185.98|1181.98|1183.07|1179.07|35
1620925560000|2021-05-13 17:06:00|1185.47|1181.47|1189.13|1185.13|1189.13|1185.13|1185.47|1181.47|39
1620925570000|2021-05-13 17:06:10|1188.89|1184.89|1188.16|1184.16|1190.37|1186.37|1187.29|1183.29|30
1620925580000|2021-05-13 17:06:20|1188.15|1184.15|1187.81|1183.81|1188.32|1184.32|1186.03|1182.03|39
1620925590000|2021-05-13 17:06:30|1187.67|1183.67|1187.63|1183.63|1189.68|1185.68|1187.5|1183.5|40
1620925600000|2021-05-13 17:06:40|1187.61|1183.61|1189.49|1185.49|1189.49|1185.49|1187.45|1183.45|40
1620925610000|2021-05-13 17:06:50|1189.57|1185.57|1191.95|1187.95|1192.43|1188.43|1189.57|1185.57|32
1620925620000|2021-05-13 17:07:00|1192.18|1188.18|1190.23|1186.23|1192.18|1188.18|1189.92|1185.92|34
1620925630000|2021-05-13 17:07:10|1189.68|1185.68|1188.15|1184.15|1189.68|1185.68|1186.75|1182.75|37
1620925640000|2021-05-13 17:07:20|1188.48|1184.48|1187.99|1183.99|1188.63|1184.63|1187.2|1183.2|36
1620925650000|2021-05-13 17:07:30|1187.92|1183.92|1185.04|1181.04|1187.92|1183.92|1184.45|1180.45|37
1620925660000|2021-05-13 17:07:40|1185.03|1181.03|1182.46|1178.46|1185.03|1181.03|1182.2|1178.2|40
1620925670000|2021-05-13 17:07:50|1182.05|1178.05|1177.15|1173.15|1182.63|1178.63|1176.93|1172.93|35
1620925680000|2021-05-13 17:08:00|1177.14|1173.14|1178.07|1174.07|1180.11|1176.11|1176.88|1172.88|37
1620925690000|2021-05-13 17:08:10|1178.08|1174.08|1179.01|1175.01|1179.46|1175.46|1176.15|1172.15|39
1620925700000|2021-05-13 17:08:20|1178.71|1174.71|1177.34|1173.34|1179.25|1175.25|1177.32|1173.32|38
1620925710000|2021-05-13 17:08:30|1177.28|1173.28|1175.17|1171.17|1177.28|1173.28|1174.85|1170.85|38
1620925720000|2021-05-13 17:08:40|1174.96|1170.96|1176.64|1172.64|1176.97|1172.97|1174.88|1170.88|38
1620925730000|2021-05-13 17:08:50|1176.98|1172.98|1174.68|1170.68|1176.98|1172.98|1174.67|1170.67|38
1620925740000|2021-05-13 17:09:00|1174.64|1170.64|1176.08|1172.08|1177.05|1173.05|1174.51|1170.51|39
1620925750000|2021-05-13 17:09:10|1175.9|1171.9|1175.27|1171.27|1176.12|1172.12|1174.55|1170.55|36
1620925760000|2021-05-13 17:09:20|1174.85|1170.85|1173.99|1169.99|1175.33|1171.33|1173.99|1169.99|38
1620925770000|2021-05-13 17:09:30|1173.87|1169.87|1171.81|1167.81|1173.87|1169.87|1171.66|1167.66|39
1620925780000|2021-05-13 17:09:40|1171.7|1167.7|1172.49|1168.49|1172.57|1168.57|1171.7|1167.7|37
1620925790000|2021-05-13 17:09:50|1172.44|1168.44|1171.9|1167.9|1172.69|1168.69|1171.52|1167.52|32
1620925800000|2021-05-13 17:10:00|1172|1168|1171.92|1167.92|1172.14|1168.14|1171.31|1167.31|35
1620925810000|2021-05-13 17:10:10|1171.93|1167.93|1170.45|1166.45|1172.06|1168.06|1170.45|1166.45|33
1620925820000|2021-05-13 17:10:20|1170.08|1166.08|1173.94|1169.94|1174.51|1170.51|1169.63|1165.63|40
1620925830000|2021-05-13 17:10:30|1173.61|1169.61|1173.42|1169.42|1173.61|1169.61|1172.04|1168.04|39
1620925840000|2021-05-13 17:10:40|1173.22|1169.22|1175.64|1171.64|1175.74|1171.74|1172.56|1168.56|39
1620925850000|2021-05-13 17:10:50|1176.14|1172.14|1178.62|1174.62|1178.64|1174.64|1174.78|1170.78|38
1620925860000|2021-05-13 17:11:00|1178.61|1174.61|1178.96|1174.96|1180.3|1176.3|1178.34|1174.34|37
1620925870000|2021-05-13 17:11:10|1178.84|1174.84|1177.89|1173.89|1178.84|1174.84|1175.81|1171.81|38
1620925880000|2021-05-13 17:11:20|1178.16|1174.16|1179.77|1175.77|1180.61|1176.61|1178.16|1174.16|39
1620925890000|2021-05-13 17:11:30|1179.69|1175.69|1178.01|1174.01|1181.46|1177.46|1177.88|1173.88|35
1620925900000|2021-05-13 17:11:40|1178.26|1174.26|1179.79|1175.79|1180.84|1176.84|1178.26|1174.26|38
1620925910000|2021-05-13 17:11:50|1179.87|1175.87|1177.49|1173.49|1180.79|1176.79|1177.47|1173.47|39
1620925920000|2021-05-13 17:12:00|1177.71|1173.71|1178.36|1174.36|1179.22|1175.22|1177.53|1173.53|37
1620925930000|2021-05-13 17:12:10|1178.38|1174.38|1179.43|1175.43|1180.97|1176.97|1178.33|1174.33|36
1620925940000|2021-05-13 17:12:20|1179.39|1175.39|1178.2|1174.2|1180.47|1176.47|1178.2|1174.2|39
1620925950000|2021-05-13 17:12:30|1177.63|1173.63|1177.92|1173.92|1178.84|1174.84|1177.33|1173.33|38
1620925960000|2021-05-13 17:12:40|1177.97|1173.97|1177.35|1173.35|1178.91|1174.91|1177.35|1173.35|34
1620925970000|2021-05-13 17:12:50|1177.31|1173.31|1175.46|1171.46|1177.67|1173.67|1175.46|1171.46|32
1620925980000|2021-05-13 17:13:00|1175.44|1171.44|1172.94|1168.94|1175.44|1171.44|1172.5|1168.5|37
1620925990000|2021-05-13 17:13:10|1172.91|1168.91|1170.9|1166.9|1172.91|1168.91|1170.36|1166.36|33
1620926000000|2021-05-13 17:13:20|1170.58|1166.58|1170.74|1166.74|1171.71|1167.71|1169.8|1165.8|39
1620926010000|2021-05-13 17:13:30|1170.97|1166.97|1173.85|1169.85|1174.54|1170.54|1170.88|1166.88|36
1620926020000|2021-05-13 17:13:40|1173.83|1169.83|1173.95|1169.95|1174.67|1170.67|1172.73|1168.73|35
1620926030000|2021-05-13 17:13:50|1174.47|1170.47|1174.51|1170.51|1175.97|1171.97|1174.47|1170.47|38
1620926040000|2021-05-13 17:14:00|1174.26|1170.26|1177.59|1173.59|1177.59|1173.59|1174.2|1170.2|39
1620926050000|2021-05-13 17:14:10|1178.22|1174.22|1181.15|1177.15|1181.27|1177.27|1178.22|1174.22|36
1620926060000|2021-05-13 17:14:20|1181.11|1177.11|1180.19|1176.19|1181.39|1177.39|1180.01|1176.01|36
1620926070000|2021-05-13 17:14:30|1180.2|1176.2|1177.64|1173.64|1180.23|1176.23|1177.64|1173.64|39
1620926080000|2021-05-13 17:14:40|1177.59|1173.59|1178.62|1174.62|1179.4|1175.4|1177.59|1173.59|35
1620926090000|2021-05-13 17:14:50|1178.73|1174.73|1177.65|1173.65|1178.73|1174.73|1176.87|1172.87|34
1620926100000|2021-05-13 17:15:00|1177.31|1173.31|1175.76|1171.76|1177.31|1173.31|1174.69|1170.69|36
1620926110000|2021-05-13 17:15:10|1175.84|1171.84|1177.55|1173.55|1177.73|1173.73|1175.84|1171.84|39
1620926120000|2021-05-13 17:15:20|1177.71|1173.71|1180.38|1176.38|1180.41|1176.41|1177.71|1173.71|38
1620926130000|2021-05-13 17:15:30|1180.46|1176.46|1182|1178|1182|1178|1180.32|1176.32|36
1620926140000|2021-05-13 17:15:40|1182.01|1178.01|1183.56|1179.56|1183.56|1179.56|1182.01|1178.01|37
1620926150000|2021-05-13 17:15:50|1183.36|1179.36|1185.66|1181.66|1185.66|1181.66|1183.36|1179.36|33
1620926160000|2021-05-13 17:16:00|1185.68|1181.68|1188.81|1184.81|1189.21|1185.21|1185.66|1181.66|36
1620926170000|2021-05-13 17:16:10|1189.12|1185.12|1190.68|1186.68|1190.85|1186.85|1189.12|1185.12|35
1620926180000|2021-05-13 17:16:20|1191.07|1187.07|1187.92|1183.92|1191.25|1187.25|1187.83|1183.83|38
1620926190000|2021-05-13 17:16:30|1187.79|1183.79|1186.54|1182.54|1187.81|1183.81|1186.47|1182.47|35
1620926200000|2021-05-13 17:16:40|1186.26|1182.26|1189.37|1185.37|1189.67|1185.67|1185.39|1181.39|39
1620926210000|2021-05-13 17:16:50|1189.48|1185.48|1189.99|1185.99|1189.99|1185.99|1189.05|1185.05|37
1620926220000|2021-05-13 17:17:00|1190.03|1186.03|1191.02|1187.02|1191.35|1187.35|1189.23|1185.23|38
1620926230000|2021-05-13 17:17:10|1190.84|1186.84|1194.33|1190.33|1194.33|1190.33|1190.38|1186.38|38
1620926240000|2021-05-13 17:17:20|1194.39|1190.39|1193.04|1189.04|1194.39|1190.39|1192.66|1188.66|37
1620926250000|2021-05-13 17:17:30|1193.09|1189.09|1194.11|1190.11|1194.11|1190.11|1191.88|1187.88|36
1620926260000|2021-05-13 17:17:40|1193.96|1189.96|1194.43|1190.43|1195.18|1191.18|1193.79|1189.79|36
1620926270000|2021-05-13 17:17:50|1194.2|1190.2|1196.36|1192.36|1196.36|1192.36|1194.2|1190.2|39
1620926280000|2021-05-13 17:18:00|1196.38|1192.38|1194.92|1190.92|1197.27|1193.27|1194.86|1190.86|35
1620926290000|2021-05-13 17:18:10|1194.99|1190.99|1194.12|1190.12|1195.67|1191.67|1193.92|1189.92|37
1620926300000|2021-05-13 17:18:20|1194.1|1190.1|1194.78|1190.78|1194.96|1190.96|1193.85|1189.85|38
1620926310000|2021-05-13 17:18:30|1194.92|1190.92|1193.84|1189.84|1195.04|1191.04|1193.46|1189.46|36
1620926320000|2021-05-13 17:18:40|1193.81|1189.81|1195.36|1191.36|1195.5|1191.5|1192.99|1188.99|35
1620926330000|2021-05-13 17:18:50|1195.25|1191.25|1194.3|1190.3|1195.36|1191.36|1193.82|1189.82|36
1620926340000|2021-05-13 17:19:00|1194.24|1190.24|1196.03|1192.03|1196.66|1192.66|1194.24|1190.24|35
1620926350000|2021-05-13 17:19:10|1196.01|1192.01|1196.83|1192.83|1196.83|1192.83|1195.88|1191.88|36
1620926360000|2021-05-13 17:19:20|1196.94|1192.94|1195.5|1191.5|1197.03|1193.03|1195.5|1191.5|35
1620926370000|2021-05-13 17:19:30|1195.45|1191.45|1194.16|1190.16|1195.81|1191.81|1193.97|1189.97|35
1620926380000|2021-05-13 17:19:40|1194.1|1190.1|1192.2|1188.2|1194.41|1190.41|1192.2|1188.2|35
1620926390000|2021-05-13 17:19:50|1192.3|1188.3|1190.81|1186.81|1192.3|1188.3|1190.68|1186.68|39
1620926400000|2021-05-13 17:20:00|1191.14|1187.14|1192.13|1188.13|1194.28|1190.28|1191.08|1187.08|35
1620926410000|2021-05-13 17:20:10|1192.34|1188.34|1190.5|1186.5|1192.34|1188.34|1190.42|1186.42|35
1620926420000|2021-05-13 17:20:20|1190.48|1186.48|1190.6|1186.6|1190.68|1186.68|1190.19|1186.19|38
1620926430000|2021-05-13 17:20:30|1190.59|1186.59|1188.81|1184.81|1190.59|1186.59|1188.81|1184.81|35
1620926440000|2021-05-13 17:20:40|1189.15|1185.15|1189.16|1185.16|1189.83|1185.83|1188.82|1184.82|36
1620926450000|2021-05-13 17:20:50|1189.02|1185.02|1189.02|1185.02|1189.29|1185.29|1188.15|1184.15|30
1620926460000|2021-05-13 17:21:00|1189.16|1185.16|1189.88|1185.88|1190.55|1186.55|1189.16|1185.16|37
1620926470000|2021-05-13 17:21:10|1189.85|1185.85|1189.14|1185.14|1189.93|1185.93|1188.35|1184.35|37
1620926480000|2021-05-13 17:21:20|1189.15|1185.15|1190.82|1186.82|1190.88|1186.88|1188.9|1184.9|35
1620926490000|2021-05-13 17:21:30|1190.59|1186.59|1188.83|1184.83|1190.82|1186.82|1188.66|1184.66|38
1620926500000|2021-05-13 17:21:40|1188.87|1184.87|1184.89|1180.89|1188.87|1184.87|1184.89|1180.89|34
1620926510000|2021-05-13 17:21:50|1184.79|1180.79|1184.57|1180.57|1184.79|1180.79|1183.75|1179.75|36
1620926520000|2021-05-13 17:22:00|1184.53|1180.53|1181.79|1177.79|1184.55|1180.55|1181.68|1177.68|35
1620926530000|2021-05-13 17:22:10|1181.99|1177.99|1180.28|1176.28|1182.56|1178.56|1179.24|1175.24|40
1620926540000|2021-05-13 17:22:20|1180.13|1176.13|1183.27|1179.27|1183.51|1179.51|1180.07|1176.07|40
1620926550000|2021-05-13 17:22:30|1183.24|1179.24|1180.66|1176.66|1183.74|1179.74|1180.66|1176.66|37
1620926560000|2021-05-13 17:22:40|1180.53|1176.53|1176.93|1172.93|1180.74|1176.74|1176.93|1172.93|36
1620926570000|2021-05-13 17:22:50|1176.92|1172.92|1176.45|1172.45|1177.3|1173.3|1176.45|1172.45|34
1620926580000|2021-05-13 17:23:00|1176.34|1172.34|1175.11|1171.11|1176.34|1172.34|1174.63|1170.63|37
1620926590000|2021-05-13 17:23:10|1175.42|1171.42|1175.51|1171.51|1177.12|1173.12|1175.42|1171.42|35
1620926600000|2021-05-13 17:23:20|1175.24|1171.24|1174.5|1170.5|1175.78|1171.78|1174.49|1170.49|38
1620926610000|2021-05-13 17:23:30|1174.4|1170.4|1170.76|1166.76|1174.4|1170.4|1170.67|1166.67|39
1620926620000|2021-05-13 17:23:40|1170.68|1166.68|1170.71|1166.71|1172.11|1168.11|1170.53|1166.53|39
1620926630000|2021-05-13 17:23:50|1170.09|1166.09|1170.01|1166.01|1170.8|1166.8|1169.5|1165.5|36
1620926640000|2021-05-13 17:24:00|1169.87|1165.87|1168.38|1164.38|1170.12|1166.12|1168.38|1164.38|37
1620926650000|2021-05-13 17:24:10|1167.96|1163.96|1170.18|1166.18|1170.18|1166.18|1167.96|1163.96|38
1620926660000|2021-05-13 17:24:20|1170.6|1166.6|1173.89|1169.89|1173.89|1169.89|1170.6|1166.6|37
1620926670000|2021-05-13 17:24:30|1173.91|1169.91|1171.67|1167.67|1174.28|1170.28|1171.46|1167.46|40
1620926680000|2021-05-13 17:24:40|1171.62|1167.62|1169.92|1165.92|1171.82|1167.82|1169.26|1165.26|33
1620926690000|2021-05-13 17:24:50|1169.94|1165.94|1169.87|1165.87|1170.31|1166.31|1169.07|1165.07|39
1620926700000|2021-05-13 17:25:00|1169.62|1165.62|1175.76|1171.76|1175.84|1171.84|1169.62|1165.62|40
1620926710000|2021-05-13 17:25:10|1175.87|1171.87|1180.48|1176.48|1180.87|1176.87|1175.7|1171.7|31
1620926720000|2021-05-13 17:25:20|1180.49|1176.49|1173.64|1169.64|1180.49|1176.49|1173.22|1169.22|40
1620926730000|2021-05-13 17:25:30|1173.78|1169.78|1172.77|1168.77|1173.91|1169.91|1172.6|1168.6|37
1620926740000|2021-05-13 17:25:40|1172.46|1168.46|1170.53|1166.53|1172.46|1168.46|1170.3|1166.3|34
1620926750000|2021-05-13 17:25:50|1171.17|1167.17|1168.61|1164.61|1171.37|1167.37|1168.61|1164.61|38
1620926760000|2021-05-13 17:26:00|1168.62|1164.62|1166.75|1162.75|1169.08|1165.08|1166.64|1162.64|35
1620926770000|2021-05-13 17:26:10|1166.7|1162.7|1168.55|1164.55|1168.8|1164.8|1164.97|1160.97|37
1620926780000|2021-05-13 17:26:20|1167.99|1163.99|1165.29|1161.29|1167.99|1163.99|1165.18|1161.18|36
1620926790000|2021-05-13 17:26:30|1165.24|1161.24|1165.23|1161.23|1165.41|1161.41|1163.86|1159.86|37
1620926800000|2021-05-13 17:26:40|1165.16|1161.16|1163.61|1159.61|1165.16|1161.16|1163.52|1159.52|32
1620926810000|2021-05-13 17:26:50|1163.59|1159.59|1164.62|1160.62|1165.29|1161.29|1163.59|1159.59|33
1620926820000|2021-05-13 17:27:00|1164.6|1160.6|1166.54|1162.54|1167.76|1163.76|1164.48|1160.48|38
1620926830000|2021-05-13 17:27:10|1166.23|1162.23|1164.98|1160.98|1166.23|1162.23|1164.88|1160.88|38
1620926840000|2021-05-13 17:27:20|1164.67|1160.67|1164.06|1160.06|1164.67|1160.67|1163.44|1159.44|36
1620926850000|2021-05-13 17:27:30|1164.12|1160.12|1161.11|1157.11|1164.27|1160.27|1161.04|1157.04|38
1620926860000|2021-05-13 17:27:40|1161.23|1157.23|1155.38|1151.38|1161.23|1157.23|1155.37|1151.37|38
1620926870000|2021-05-13 17:27:50|1155.37|1151.37|1153.4|1149.4|1155.41|1151.41|1153.4|1149.4|34
1620926880000|2021-05-13 17:28:00|1153.31|1149.31|1156.95|1152.95|1156.95|1152.95|1152.37|1148.37|37
1620926890000|2021-05-13 17:28:10|1156.87|1152.87|1153.72|1149.72|1157.57|1153.57|1153.71|1149.71|37
1620926900000|2021-05-13 17:28:20|1153.57|1149.57|1154.03|1150.03|1155.11|1151.11|1153.36|1149.36|40
1620926910000|2021-05-13 17:28:30|1154.05|1150.05|1151.95|1147.95|1154.32|1150.32|1151.93|1147.93|32
1620926920000|2021-05-13 17:28:40|1151.94|1147.94|1154.83|1150.83|1155.45|1151.45|1151.94|1147.94|37
1620926930000|2021-05-13 17:28:50|1154.76|1150.76|1158.76|1154.76|1158.97|1154.97|1154.74|1150.74|35
1620926940000|2021-05-13 17:29:00|1158.45|1154.45|1161.8|1157.8|1162.05|1158.05|1158.45|1154.45|39
1620926950000|2021-05-13 17:29:10|1161.77|1157.77|1163.65|1159.65|1164.17|1160.17|1161.41|1157.41|38
1620926960000|2021-05-13 17:29:20|1163.71|1159.71|1161.38|1157.38|1163.71|1159.71|1160.56|1156.56|37
1620926970000|2021-05-13 17:29:30|1161.56|1157.56|1160.24|1156.24|1161.92|1157.92|1160.23|1156.23|38
1620926980000|2021-05-13 17:29:40|1160.25|1156.25|1157.81|1153.81|1160.57|1156.57|1157.64|1153.64|36
1620926990000|2021-05-13 17:29:50|1157.72|1153.72|1154.58|1150.58|1157.72|1153.72|1153.57|1149.57|37
1620927000000|2021-05-13 17:30:00|1155.29|1151.29|1152.75|1148.75|1155.29|1151.29|1152.47|1148.47|35
1620927010000|2021-05-13 17:30:10|1152.71|1148.71|1151.43|1147.43|1152.8|1148.8|1151.43|1147.43|31
1620927020000|2021-05-13 17:30:20|1151.67|1147.67|1153.96|1149.96|1154|1150|1151.61|1147.61|38
1620927030000|2021-05-13 17:30:30|1153.91|1149.91|1153.19|1149.19|1154.01|1150.01|1152.06|1148.06|37
1620927040000|2021-05-13 17:30:40|1153.18|1149.18|1149.75|1145.75|1153.24|1149.24|1149.57|1145.57|37
1620927050000|2021-05-13 17:30:50|1149.7|1145.7|1153.12|1149.12|1153.12|1149.12|1149.7|1145.7|40
1620927060000|2021-05-13 17:31:00|1153.34|1149.34|1158.66|1154.66|1159.74|1155.74|1153.34|1149.34|37
1620927070000|2021-05-13 17:31:10|1158.11|1154.11|1163.35|1159.35|1163.35|1159.35|1157.12|1153.12|37
1620927080000|2021-05-13 17:31:20|1163.3|1159.3|1164.51|1160.51|1165.02|1161.02|1163.3|1159.3|34
1620927090000|2021-05-13 17:31:30|1164.65|1160.65|1165.16|1161.16|1166.06|1162.06|1164.65|1160.65|38
1620927100000|2021-05-13 17:31:40|1165.14|1161.14|1161.96|1157.96|1165.52|1161.52|1161.59|1157.59|36
1620927110000|2021-05-13 17:31:50|1161.71|1157.71|1162.24|1158.24|1164.23|1160.23|1161.71|1157.71|31
1620927120000|2021-05-13 17:32:00|1162.57|1158.57|1155.55|1151.55|1162.6|1158.6|1155.3|1151.3|36
1620927130000|2021-05-13 17:32:10|1155.54|1151.54|1151.69|1147.69|1155.57|1151.57|1150.64|1146.64|35
1620927140000|2021-05-13 17:32:20|1151.32|1147.32|1149.35|1145.35|1152.35|1148.35|1149.35|1145.35|28
1620927150000|2021-05-13 17:32:30|1149.37|1145.37|1149.66|1145.66|1151.22|1147.22|1149.36|1145.36|27
1620927160000|2021-05-13 17:32:40|1150.12|1146.12|1148.14|1144.14|1150.23|1146.23|1147.41|1143.41|35
1620927170000|2021-05-13 17:32:50|1148.25|1144.25|1148.01|1144.01|1148.65|1144.65|1147.67|1143.67|40
1620927180000|2021-05-13 17:33:00|1147.82|1143.82|1146.87|1142.87|1149.62|1145.62|1146.87|1142.87|40
1620927190000|2021-05-13 17:33:10|1146.79|1142.79|1149.79|1145.79|1149.83|1145.83|1146.4|1142.4|37
1620927200000|2021-05-13 17:33:20|1149.84|1145.84|1148.67|1144.67|1151.82|1147.82|1148.67|1144.67|39
1620927210000|2021-05-13 17:33:30|1148.88|1144.88|1149.16|1145.16|1149.35|1145.35|1148.04|1144.04|37
1620927220000|2021-05-13 17:33:40|1149.14|1145.14|1145.78|1141.78|1149.14|1145.14|1145.75|1141.75|37
1620927230000|2021-05-13 17:33:50|1145.17|1141.17|1145.53|1141.53|1146.21|1142.21|1145.16|1141.16|36
1620927240000|2021-05-13 17:34:00|1145.59|1141.59|1144.89|1140.89|1146.71|1142.71|1144.79|1140.79|36
1620927250000|2021-05-13 17:34:10|1144.88|1140.88|1143.79|1139.79|1144.88|1140.88|1140.62|1136.62|38
1620927260000|2021-05-13 17:34:20|1143.94|1139.94|1141.12|1137.12|1144.79|1140.79|1141.12|1137.12|36
1620927270000|2021-05-13 17:34:30|1141.22|1137.22|1140.94|1136.94|1141.7|1137.7|1140.94|1136.94|30
1620927280000|2021-05-13 17:34:40|1141.05|1137.05|1140.69|1136.69|1142.14|1138.14|1140.69|1136.69|39
1620927290000|2021-05-13 17:34:50|1140.65|1136.65|1140.59|1136.59|1140.8|1136.8|1140.06|1136.06|35
1620927300000|2021-05-13 17:35:00|1140.53|1136.53|1142.21|1138.21|1142.39|1138.39|1138.17|1134.17|38
1620927310000|2021-05-13 17:35:10|1142.53|1138.53|1145.16|1141.16|1148.09|1144.09|1142.53|1138.53|35
1620927320000|2021-05-13 17:35:20|1145.09|1141.09|1144.7|1140.7|1147.03|1143.03|1144.7|1140.7|36
1620927330000|2021-05-13 17:35:30|1144.37|1140.37|1142.56|1138.56|1144.37|1140.37|1141.65|1137.65|39
1620927340000|2021-05-13 17:35:40|1142.59|1138.59|1142.23|1138.23|1142.59|1138.59|1140.51|1136.51|35
1620927350000|2021-05-13 17:35:50|1142.01|1138.01|1139.85|1135.85|1142.01|1138.01|1139.77|1135.77|30
1620927360000|2021-05-13 17:36:00|1139.81|1135.81|1140.61|1136.61|1140.61|1136.61|1138.49|1134.49|36
1620927370000|2021-05-13 17:36:10|1141.1|1137.1|1144.59|1140.59|1144.59|1140.59|1141.1|1137.1|39
1620927380000|2021-05-13 17:36:20|1144.99|1140.99|1145.06|1141.06|1146.3|1142.3|1144.25|1140.25|35
1620927390000|2021-05-13 17:36:30|1145.07|1141.07|1149.24|1145.24|1149.24|1145.24|1145.07|1141.07|35
1620927400000|2021-05-13 17:36:40|1148.68|1144.68|1154.41|1150.41|1154.52|1150.52|1148.66|1144.66|35
1620927410000|2021-05-13 17:36:50|1154.42|1150.42|1158.61|1154.61|1158.61|1154.61|1154.42|1150.42|33
1620927420000|2021-05-13 17:37:00|1159.39|1155.39|1163.54|1159.54|1163.64|1159.64|1159.31|1155.31|35
1620927430000|2021-05-13 17:37:10|1163.5|1159.5|1158.43|1154.43|1163.5|1159.5|1158.43|1154.43|35
1620927440000|2021-05-13 17:37:20|1158.32|1154.32|1157.77|1153.77|1158.72|1154.72|1156.13|1152.13|38
1620927450000|2021-05-13 17:37:30|1157.86|1153.86|1157.52|1153.52|1158.15|1154.15|1156.77|1152.77|38
1620927460000|2021-05-13 17:37:40|1157.43|1153.43|1154.67|1150.67|1157.62|1153.62|1151.95|1147.95|35
1620927470000|2021-05-13 17:37:50|1154.47|1150.47|1153.84|1149.84|1156.14|1152.14|1152.97|1148.97|36
1620927480000|2021-05-13 17:38:00|1152.37|1148.37|1156.24|1152.24|1157.04|1153.04|1152.37|1148.37|35
1620927490000|2021-05-13 17:38:10|1156.34|1152.34|1155.67|1151.67|1157.61|1153.61|1155.67|1151.67|38
1620927500000|2021-05-13 17:38:20|1155.46|1151.46|1154.21|1150.21|1155.76|1151.76|1152.79|1148.79|37
1620927510000|2021-05-13 17:38:30|1154.75|1150.75|1156.09|1152.09|1157.18|1153.18|1154.67|1150.67|36
1620927520000|2021-05-13 17:38:40|1156.14|1152.14|1157.83|1153.83|1158.36|1154.36|1155.87|1151.87|33
1620927530000|2021-05-13 17:38:50|1158.09|1154.09|1162.17|1158.17|1162.17|1158.17|1157.76|1153.76|39
1620927540000|2021-05-13 17:39:00|1162.04|1158.04|1164.87|1160.87|1164.87|1160.87|1162.04|1158.04|27
1620927550000|2021-05-13 17:39:10|1164.75|1160.75|1160.38|1156.38|1164.75|1160.75|1159.42|1155.42|36
1620927560000|2021-05-13 17:39:20|1160.18|1156.18|1160.15|1156.15|1160.28|1156.28|1158.05|1154.05|35
1620927570000|2021-05-13 17:39:30|1160.14|1156.14|1163.44|1159.44|1163.53|1159.53|1159.42|1155.42|38
1620927580000|2021-05-13 17:39:40|1163.5|1159.5|1163.64|1159.64|1164.23|1160.23|1162.76|1158.76|37
1620927590000|2021-05-13 17:39:50|1163.72|1159.72|1164.49|1160.49|1164.6|1160.6|1163.14|1159.14|36
1620927600000|2021-05-13 17:40:00|1164.53|1160.53|1165.56|1161.56|1165.82|1161.82|1163.24|1159.24|37
1620927610000|2021-05-13 17:40:10|1165.42|1161.42|1165.23|1161.23|1165.9|1161.9|1164.99|1160.99|33
1620927620000|2021-05-13 17:40:20|1165.32|1161.32|1165.87|1161.87|1165.97|1161.97|1164.81|1160.81|35
1620927630000|2021-05-13 17:40:30|1165.88|1161.88|1167.3|1163.3|1167.34|1163.34|1165.69|1161.69|31
1620927640000|2021-05-13 17:40:40|1167.22|1163.22|1168.79|1164.79|1169.28|1165.28|1166.93|1162.93|33
1620927650000|2021-05-13 17:40:50|1168.82|1164.82|1169.06|1165.06|1169.92|1165.92|1168.1|1164.1|37
1620927660000|2021-05-13 17:41:00|1169.04|1165.04|1170.34|1166.34|1171.07|1167.07|1168.8|1164.8|37
1620927670000|2021-05-13 17:41:10|1170.23|1166.23|1169.46|1165.46|1170.41|1166.41|1169.46|1165.46|36
1620927680000|2021-05-13 17:41:20|1169.31|1165.31|1165.48|1161.48|1169.31|1165.31|1164.82|1160.82|37
1620927690000|2021-05-13 17:41:30|1165.65|1161.65|1164.04|1160.04|1165.86|1161.86|1164.04|1160.04|39
1620927700000|2021-05-13 17:41:40|1164.12|1160.12|1164.67|1160.67|1165.86|1161.86|1163.7|1159.7|36
1620927710000|2021-05-13 17:41:50|1164.71|1160.71|1170.33|1166.33|1170.33|1166.33|1164.71|1160.71|39
1620927720000|2021-05-13 17:42:00|1170.27|1166.27|1173.77|1169.77|1174.22|1170.22|1169.78|1165.78|36
1620927730000|2021-05-13 17:42:10|1173.29|1169.29|1172.58|1168.58|1174.05|1170.05|1171.16|1167.16|39
1620927740000|2021-05-13 17:42:20|1172.66|1168.66|1173.87|1169.87|1174.06|1170.06|1172.55|1168.55|36
1620927750000|2021-05-13 17:42:30|1173.84|1169.84|1173.47|1169.47|1173.93|1169.93|1172.15|1168.15|36
1620927760000|2021-05-13 17:42:40|1173.39|1169.39|1171.34|1167.34|1173.43|1169.43|1171.34|1167.34|30
1620927770000|2021-05-13 17:42:50|1171.94|1167.94|1172.41|1168.41|1172.46|1168.46|1170.94|1166.94|32
1620927780000|2021-05-13 17:43:00|1172.56|1168.56|1172.13|1168.13|1173.52|1169.52|1172.13|1168.13|33
1620927790000|2021-05-13 17:43:10|1171.91|1167.91|1171.65|1167.65|1173.88|1169.88|1171.64|1167.64|37
1620927800000|2021-05-13 17:43:20|1171.72|1167.72|1171.41|1167.41|1172.34|1168.34|1171.07|1167.07|36
1620927810000|2021-05-13 17:43:30|1171.15|1167.15|1171.04|1167.04|1171.68|1167.68|1170.52|1166.52|34
1620927820000|2021-05-13 17:43:40|1171.08|1167.08|1170.19|1166.19|1171.97|1167.97|1170.19|1166.19|32
1620927830000|2021-05-13 17:43:50|1170.11|1166.11|1168.2|1164.2|1170.11|1166.11|1168.13|1164.13|35
1620927840000|2021-05-13 17:44:00|1168.15|1164.15|1164.78|1160.78|1168.15|1164.15|1164.78|1160.78|34
1620927850000|2021-05-13 17:44:10|1164.84|1160.84|1166.13|1162.13|1166.13|1162.13|1164.01|1160.01|37
1620927860000|2021-05-13 17:44:20|1166.01|1162.01|1169.36|1165.36|1169.94|1165.94|1166.01|1162.01|38
1620927870000|2021-05-13 17:44:30|1169.25|1165.25|1171.79|1167.79|1171.79|1167.79|1169.25|1165.25|34
1620927880000|2021-05-13 17:44:40|1171.8|1167.8|1171.83|1167.83|1172.83|1168.83|1171.55|1167.55|36
1620927890000|2021-05-13 17:44:50|1171.74|1167.74|1172.15|1168.15|1172.31|1168.31|1171.17|1167.17|31
1620927900000|2021-05-13 17:45:00|1172.16|1168.16|1174.43|1170.43|1175.28|1171.28|1172.16|1168.16|33
1620927910000|2021-05-13 17:45:10|1174.81|1170.81|1175.3|1171.3|1176.21|1172.21|1173.87|1169.87|38
1620927920000|2021-05-13 17:45:20|1174.94|1170.94|1177.76|1173.76|1179|1175|1174.3|1170.3|38
1620927930000|2021-05-13 17:45:30|1177.65|1173.65|1176.48|1172.48|1178.94|1174.94|1176.48|1172.48|39
1620927940000|2021-05-13 17:45:40|1176.63|1172.63|1178.76|1174.76|1178.92|1174.92|1176.63|1172.63|37
1620927950000|2021-05-13 17:45:50|1178.93|1174.93|1178.75|1174.75|1180.37|1176.37|1177.43|1173.43|34
1620927960000|2021-05-13 17:46:00|1178.57|1174.57|1177.13|1173.13|1179.47|1175.47|1176.22|1172.22|33
1620927970000|2021-05-13 17:46:10|1177.25|1173.25|1176.99|1172.99|1177.25|1173.25|1175.95|1171.95|38
1620927980000|2021-05-13 17:46:20|1176.97|1172.97|1179.64|1175.64|1179.92|1175.92|1176.97|1172.97|36
1620927990000|2021-05-13 17:46:30|1179.54|1175.54|1180.73|1176.73|1181.07|1177.07|1179.1|1175.1|36
1620928000000|2021-05-13 17:46:40|1180.74|1176.74|1180.99|1176.99|1181.46|1177.46|1180.38|1176.38|33
1620928010000|2021-05-13 17:46:50|1180.92|1176.92|1182.36|1178.36|1182.9|1178.9|1180.23|1176.23|34
1620928020000|2021-05-13 17:47:00|1182.75|1178.75|1184.39|1180.39|1184.55|1180.55|1182.75|1178.75|35
1620928030000|2021-05-13 17:47:10|1184.4|1180.4|1183.41|1179.41|1184.44|1180.44|1182.98|1178.98|32
1620928040000|2021-05-13 17:47:20|1183.92|1179.92|1184.01|1180.01|1184.6|1180.6|1183.67|1179.67|34
1620928050000|2021-05-13 17:47:30|1183.85|1179.85|1184.42|1180.42|1184.42|1180.42|1183.73|1179.73|38
1620928060000|2021-05-13 17:47:40|1184.43|1180.43|1181.16|1177.16|1184.49|1180.49|1181.04|1177.04|37
1620928070000|2021-05-13 17:47:50|1181.17|1177.17|1182.94|1178.94|1183.38|1179.38|1180.57|1176.57|35
1620928080000|2021-05-13 17:48:00|1182.83|1178.83|1184.26|1180.26|1184.41|1180.41|1181.71|1177.71|31
1620928090000|2021-05-13 17:48:10|1184.28|1180.28|1184.36|1180.36|1184.43|1180.43|1183.95|1179.95|26
1620928100000|2021-05-13 17:48:20|1184.35|1180.35|1185.49|1181.49|1186.22|1182.22|1184.32|1180.32|29
1620928110000|2021-05-13 17:48:30|1184.97|1180.97|1186.3|1182.3|1186.33|1182.33|1184.48|1180.48|39
1620928120000|2021-05-13 17:48:40|1186.28|1182.28|1186.02|1182.02|1186.64|1182.64|1185.96|1181.96|30
1620928130000|2021-05-13 17:48:50|1186|1182|1186.3|1182.3|1186.48|1182.48|1186|1182|26
1620928140000|2021-05-13 17:49:00|1186.14|1182.14|1185.75|1181.75|1186.19|1182.19|1185.75|1181.75|33
1620928150000|2021-05-13 17:49:10|1185.78|1181.78|1186.03|1182.03|1186.19|1182.19|1185.47|1181.47|35
1620928160000|2021-05-13 17:49:20|1185.95|1181.95|1187.16|1183.16|1187.37|1183.37|1185.93|1181.93|34
1620928170000|2021-05-13 17:49:30|1187.15|1183.15|1186.55|1182.55|1187.25|1183.25|1186.38|1182.38|33
1620928180000|2021-05-13 17:49:40|1186.6|1182.6|1186.03|1182.03|1186.6|1182.6|1185.79|1181.79|32
1620928190000|2021-05-13 17:49:50|1186.04|1182.04|1187.42|1183.42|1187.44|1183.44|1186.03|1182.03|28
1620928200000|2021-05-13 17:50:00|1187.43|1183.43|1186.06|1182.06|1187.47|1183.47|1185.83|1181.83|34
1620928210000|2021-05-13 17:50:10|1186.15|1182.15|1185.89|1181.89|1186.22|1182.22|1185.17|1181.17|36
1620928220000|2021-05-13 17:50:20|1185.88|1181.88|1185.43|1181.43|1186.16|1182.16|1185.07|1181.07|32
1620928230000|2021-05-13 17:50:30|1185.41|1181.41|1186.05|1182.05|1186.5|1182.5|1185.01|1181.01|34
1620928240000|2021-05-13 17:50:40|1186.1|1182.1|1185.5|1181.5|1187.05|1183.05|1185.23|1181.23|38
1620928250000|2021-05-13 17:50:50|1185.54|1181.54|1183.05|1179.05|1185.54|1181.54|1183.05|1179.05|38
1620928260000|2021-05-13 17:51:00|1182.99|1178.99|1183.47|1179.47|1183.62|1179.62|1182.93|1178.93|34
1620928270000|2021-05-13 17:51:10|1183.46|1179.46|1184.27|1180.27|1184.31|1180.31|1183.46|1179.46|39
1620928280000|2021-05-13 17:51:20|1184.33|1180.33|1186.37|1182.37|1186.78|1182.78|1184.33|1180.33|35
1620928290000|2021-05-13 17:51:30|1186.36|1182.36|1186.43|1182.43|1187.48|1183.48|1186.16|1182.16|34
1620928300000|2021-05-13 17:51:40|1186.36|1182.36|1188.69|1184.69|1188.69|1184.69|1186.36|1182.36|36
1620928310000|2021-05-13 17:51:50|1188.89|1184.89|1188.73|1184.73|1188.93|1184.93|1188.19|1184.19|30
1620928320000|2021-05-13 17:52:00|1188.76|1184.76|1187.35|1183.35|1189|1185|1187.35|1183.35|31
1620928330000|2021-05-13 17:52:10|1187.23|1183.23|1186.43|1182.43|1187.51|1183.51|1186.43|1182.43|33
1620928340000|2021-05-13 17:52:20|1185.97|1181.97|1185.29|1181.29|1185.97|1181.97|1184.86|1180.86|38
1620928350000|2021-05-13 17:52:30|1185.26|1181.26|1184.39|1180.39|1185.26|1181.26|1184.25|1180.25|31
1620928360000|2021-05-13 17:52:40|1184.38|1180.38|1184.55|1180.55|1184.55|1180.55|1183.61|1179.61|35
1620928370000|2021-05-13 17:52:50|1184.35|1180.35|1184.46|1180.46|1185.29|1181.29|1184.35|1180.35|36
1620928380000|2021-05-13 17:53:00|1184.72|1180.72|1182.31|1178.31|1184.72|1180.72|1182.31|1178.31|26
1620928390000|2021-05-13 17:53:10|1182.3|1178.3|1183.08|1179.08|1183.58|1179.58|1182.26|1178.26|33
1620928400000|2021-05-13 17:53:20|1182.86|1178.86|1182.9|1178.9|1183.6|1179.6|1182.75|1178.75|31
1620928410000|2021-05-13 17:53:30|1182.86|1178.86|1182.61|1178.61|1182.93|1178.93|1182.38|1178.38|23
1620928420000|2021-05-13 17:53:40|1182.42|1178.42|1181.59|1177.59|1182.58|1178.58|1180.72|1176.72|28
1620928430000|2021-05-13 17:53:50|1181.75|1177.75|1181.51|1177.51|1182.64|1178.64|1180.45|1176.45|34
1620928440000|2021-05-13 17:54:00|1181.6|1177.6|1182|1178|1183|1179|1181.43|1177.43|37
1620928450000|2021-05-13 17:54:10|1181.92|1177.92|1182.52|1178.52|1182.94|1178.94|1181.92|1177.92|32
1620928460000|2021-05-13 17:54:20|1182.62|1178.62|1180.58|1176.58|1182.73|1178.73|1180.48|1176.48|37
1620928470000|2021-05-13 17:54:30|1180.52|1176.52|1181.21|1177.21|1181.4|1177.4|1180.43|1176.43|32
1620928480000|2021-05-13 17:54:40|1181.08|1177.08|1180.71|1176.71|1182.01|1178.01|1180.41|1176.41|37
1620928490000|2021-05-13 17:54:50|1180.73|1176.73|1179.72|1175.72|1181.19|1177.19|1179.72|1175.72|33
1620928500000|2021-05-13 17:55:00|1179.91|1175.91|1179.86|1175.86|1179.99|1175.99|1179.64|1175.64|24
1620928510000|2021-05-13 17:55:10|1178.61|1174.61|1179.45|1175.45|1179.84|1175.84|1177.69|1173.69|37
1620928520000|2021-05-13 17:55:20|1179.53|1175.53|1181.79|1177.79|1181.96|1177.96|1179.2|1175.2|35
1620928530000|2021-05-13 17:55:30|1182.23|1178.23|1182.5|1178.5|1183.4|1179.4|1181.16|1177.16|36
1620928540000|2021-05-13 17:55:40|1182.6|1178.6|1181.99|1177.99|1182.74|1178.74|1181.98|1177.98|33
1620928550000|2021-05-13 17:55:50|1182.01|1178.01|1183.43|1179.43|1183.43|1179.43|1181.18|1177.18|36
1620928560000|2021-05-13 17:56:00|1183.49|1179.49|1183.36|1179.36|1184.19|1180.19|1183.26|1179.26|28
1620928570000|2021-05-13 17:56:10|1183.5|1179.5|1183.45|1179.45|1183.5|1179.5|1183.17|1179.17|30
1620928580000|2021-05-13 17:56:20|1183.43|1179.43|1184.12|1180.12|1184.12|1180.12|1183.31|1179.31|29
1620928590000|2021-05-13 17:56:30|1184.24|1180.24|1184.3|1180.3|1184.61|1180.61|1183.91|1179.91|33
1620928600000|2021-05-13 17:56:40|1184.27|1180.27|1183.85|1179.85|1184.79|1180.79|1183.84|1179.84|30
1620928610000|2021-05-13 17:56:50|1184.2|1180.2|1184.72|1180.72|1185.31|1181.31|1183.87|1179.87|36
1620928620000|2021-05-13 17:57:00|1184.71|1180.71|1184.37|1180.37|1184.71|1180.71|1183.8|1179.8|36
1620928630000|2021-05-13 17:57:10|1184.5|1180.5|1183.38|1179.38|1184.68|1180.68|1182.79|1178.79|38
1620928640000|2021-05-13 17:57:20|1183.49|1179.49|1185.46|1181.46|1185.62|1181.62|1183.49|1179.49|36
1620928650000|2021-05-13 17:57:30|1185.4|1181.4|1184.83|1180.83|1185.47|1181.47|1184.38|1180.38|36
1620928660000|2021-05-13 17:57:40|1184.71|1180.71|1184.71|1180.71|1184.76|1180.76|1184.43|1180.43|38
1620928670000|2021-05-13 17:57:50|1184.7|1180.7|1184.66|1180.66|1184.72|1180.72|1184.47|1180.47|32
1620928680000|2021-05-13 17:58:00|1184.65|1180.65|1184.95|1180.95|1184.95|1180.95|1184.27|1180.27|35
1620928690000|2021-05-13 17:58:10|1185.06|1181.06|1185.32|1181.32|1185.38|1181.38|1184.78|1180.78|31
1620928700000|2021-05-13 17:58:20|1185.31|1181.31|1185.86|1181.86|1186.58|1182.58|1185.31|1181.31|36
1620928710000|2021-05-13 17:58:30|1185.74|1181.74|1186.06|1182.06|1186.7|1182.7|1185.6|1181.6|36
1620928720000|2021-05-13 17:58:40|1186.05|1182.05|1186.09|1182.09|1186.2|1182.2|1185.54|1181.54|33
1620928730000|2021-05-13 17:58:50|1186.22|1182.22|1186.75|1182.75|1186.75|1182.75|1186.11|1182.11|27
1620928740000|2021-05-13 17:59:00|1186.8|1182.8|1185.85|1181.85|1186.83|1182.83|1185.85|1181.85|22
1620928750000|2021-05-13 17:59:10|1185.89|1181.89|1187.16|1183.16|1187.2|1183.2|1185.89|1181.89|32
1620928760000|2021-05-13 17:59:20|1187.08|1183.08|1187.29|1183.29|1187.47|1183.47|1187.06|1183.06|30
1620928770000|2021-05-13 17:59:30|1187.33|1183.33|1187.35|1183.35|1187.35|1183.35|1186.31|1182.31|31
1620928780000|2021-05-13 17:59:40|1187.71|1183.71|1187.85|1183.85|1188.04|1184.04|1187.48|1183.48|32
1620928790000|2021-05-13 17:59:50|1187.95|1183.95|1187.61|1183.61|1187.95|1183.95|1187.48|1183.48|29
1620928800000|2021-05-13 18:00:00|1187.56|1183.56|1184.21|1180.21|1187.56|1183.56|1184.21|1180.21|36
1620928810000|2021-05-13 18:00:10|1184.04|1180.04|1184.64|1180.64|1185.01|1181.01|1183.8|1179.8|36
1620928820000|2021-05-13 18:00:20|1184.58|1180.58|1184.39|1180.39|1184.94|1180.94|1184.08|1180.08|34
1620928830000|2021-05-13 18:00:30|1184.23|1180.23|1184.23|1180.23|1184.76|1180.76|1183.83|1179.83|30
1620928840000|2021-05-13 18:00:40|1184.15|1180.15|1182.26|1178.26|1184.15|1180.15|1182.08|1178.08|38
1620928850000|2021-05-13 18:00:50|1182.6|1178.6|1180.96|1176.96|1182.66|1178.66|1180.65|1176.65|37
1620928860000|2021-05-13 18:01:00|1180.74|1176.74|1179.38|1175.38|1180.85|1176.85|1179.22|1175.22|31
1620928870000|2021-05-13 18:01:10|1179.8|1175.8|1179.14|1175.14|1180.07|1176.07|1179.04|1175.04|37
1620928880000|2021-05-13 18:01:20|1179.22|1175.22|1179.25|1175.25|1179.35|1175.35|1179.02|1175.02|31
1620928890000|2021-05-13 18:01:30|1179.35|1175.35|1182.93|1178.93|1182.93|1178.93|1179.35|1175.35|38
1620928900000|2021-05-13 18:01:40|1182.86|1178.86|1184.28|1180.28|1184.3|1180.3|1182.86|1178.86|22
1620928910000|2021-05-13 18:01:50|1184.37|1180.37|1189.9|1185.9|1189.91|1185.91|1184.37|1180.37|38
1620928920000|2021-05-13 18:02:00|1189.91|1185.91|1191.23|1187.23|1191.36|1187.36|1189.18|1185.18|39
1620928930000|2021-05-13 18:02:10|1191.72|1187.72|1191.92|1187.92|1192.35|1188.35|1191.57|1187.57|34
1620928940000|2021-05-13 18:02:20|1192.17|1188.17|1192.34|1188.34|1192.55|1188.55|1190.9|1186.9|39
1620928950000|2021-05-13 18:02:30|1192.31|1188.31|1192.83|1188.83|1193.61|1189.61|1192.24|1188.24|32
1620928960000|2021-05-13 18:02:40|1193.04|1189.04|1192.35|1188.35|1193.8|1189.8|1192.34|1188.34|32
1620928970000|2021-05-13 18:02:50|1192.36|1188.36|1193.38|1189.38|1193.42|1189.42|1192.36|1188.36|33
1620928980000|2021-05-13 18:03:00|1193.39|1189.39|1191.4|1187.4|1193.4|1189.4|1191.35|1187.35|39
1620928990000|2021-05-13 18:03:10|1191.35|1187.35|1190.82|1186.82|1191.4|1187.4|1189.76|1185.76|31
1620929000000|2021-05-13 18:03:20|1190.85|1186.85|1191.26|1187.26|1192.28|1188.28|1190.85|1186.85|37
1620929010000|2021-05-13 18:03:30|1191.24|1187.24|1190.14|1186.14|1191.33|1187.33|1189.83|1185.83|33
1620929020000|2021-05-13 18:03:40|1190.15|1186.15|1191.32|1187.32|1191.49|1187.49|1190.15|1186.15|33
1620929030000|2021-05-13 18:03:50|1191.31|1187.31|1190.31|1186.31|1191.34|1187.34|1190.26|1186.26|35
1620929040000|2021-05-13 18:04:00|1190.23|1186.23|1191.27|1187.27|1191.27|1187.27|1190.22|1186.22|33
1620929050000|2021-05-13 18:04:10|1191.29|1187.29|1190.94|1186.94|1192.1|1188.1|1190.94|1186.94|29
1620929060000|2021-05-13 18:04:20|1190.87|1186.87|1189.8|1185.8|1190.95|1186.95|1189.8|1185.8|30
1620929070000|2021-05-13 18:04:30|1189.79|1185.79|1188.38|1184.38|1189.79|1185.79|1188.36|1184.36|33
1620929080000|2021-05-13 18:04:40|1188.37|1184.37|1188.41|1184.41|1188.5|1184.5|1187.54|1183.54|34
1620929090000|2021-05-13 18:04:50|1188.35|1184.35|1188.21|1184.21|1189.64|1185.64|1188.2|1184.2|37
1620929100000|2021-05-13 18:05:00|1188.27|1184.27|1189.19|1185.19|1189.34|1185.34|1187.68|1183.68|36
1620929110000|2021-05-13 18:05:10|1189.33|1185.33|1188.96|1184.96|1189.53|1185.53|1188.73|1184.73|33
1620929120000|2021-05-13 18:05:20|1188.97|1184.97|1188.44|1184.44|1189.06|1185.06|1188.2|1184.2|36
1620929130000|2021-05-13 18:05:30|1188.43|1184.43|1190.79|1186.79|1191.29|1187.29|1188.35|1184.35|31
1620929140000|2021-05-13 18:05:40|1190.76|1186.76|1190.36|1186.36|1190.84|1186.84|1190.11|1186.11|30
1620929150000|2021-05-13 18:05:50|1190.37|1186.37|1190.54|1186.54|1190.71|1186.71|1190.25|1186.25|18
1620929160000|2021-05-13 18:06:00|1190.61|1186.61|1188.95|1184.95|1190.62|1186.62|1188.89|1184.89|29
1620929170000|2021-05-13 18:06:10|1188.98|1184.98|1189.07|1185.07|1189.25|1185.25|1188.87|1184.87|31
1620929180000|2021-05-13 18:06:20|1189.13|1185.13|1189.09|1185.09|1189.19|1185.19|1188.86|1184.86|33
1620929190000|2021-05-13 18:06:30|1189.07|1185.07|1188.5|1184.5|1189.07|1185.07|1188.24|1184.24|35
1620929200000|2021-05-13 18:06:40|1188.32|1184.32|1187.49|1183.49|1188.5|1184.5|1186.39|1182.39|32
1620929210000|2021-05-13 18:06:50|1187.48|1183.48|1187.94|1183.94|1189.31|1185.31|1186.91|1182.91|37
1620929220000|2021-05-13 18:07:00|1187.93|1183.93|1188.04|1184.04|1188.15|1184.15|1187.63|1183.63|32
1620929230000|2021-05-13 18:07:10|1188.03|1184.03|1189.31|1185.31|1189.37|1185.37|1187.86|1183.86|33
1620929240000|2021-05-13 18:07:20|1189.35|1185.35|1190.52|1186.52|1190.52|1186.52|1189.23|1185.23|23
1620929250000|2021-05-13 18:07:30|1190.67|1186.67|1191.08|1187.08|1191.08|1187.08|1190.54|1186.54|21
1620929260000|2021-05-13 18:07:40|1191.09|1187.09|1192.98|1188.98|1193.03|1189.03|1191.02|1187.02|29
1620929270000|2021-05-13 18:07:50|1193.02|1189.02|1194.73|1190.73|1194.99|1190.99|1192.68|1188.68|26
1620929280000|2021-05-13 18:08:00|1195.64|1191.64|1196.02|1192.02|1196.04|1192.04|1195.62|1191.62|18
1620929290000|2021-05-13 18:08:10|1196.06|1192.06|1197.06|1193.06|1197.39|1193.39|1196.06|1192.06|26
1620929300000|2021-05-13 18:08:20|1197.29|1193.29|1197.06|1193.06|1197.34|1193.34|1197.05|1193.05|23
1620929310000|2021-05-13 18:08:30|1197.09|1193.09|1196.08|1192.08|1197.35|1193.35|1196.07|1192.07|25
1620929320000|2021-05-13 18:08:40|1196.05|1192.05|1195.04|1191.04|1196.23|1192.23|1194.94|1190.94|32
1620929330000|2021-05-13 18:08:50|1195.06|1191.06|1194.09|1190.09|1195.06|1191.06|1194.09|1190.09|32
1620929340000|2021-05-13 18:09:00|1194.03|1190.03|1193.41|1189.41|1194.03|1190.03|1193.41|1189.41|26
1620929350000|2021-05-13 18:09:10|1193.4|1189.4|1193.12|1189.12|1193.64|1189.64|1193.12|1189.12|26
1620929360000|2021-05-13 18:09:20|1193.17|1189.17|1191.81|1187.81|1193.17|1189.17|1191.51|1187.51|36
1620929370000|2021-05-13 18:09:30|1191.69|1187.69|1192.04|1188.04|1192.25|1188.25|1191.3|1187.3|34
1620929380000|2021-05-13 18:09:40|1192.37|1188.37|1194.35|1190.35|1194.36|1190.36|1192.37|1188.37|34
1620929390000|2021-05-13 18:09:50|1194.36|1190.36|1193.72|1189.72|1194.44|1190.44|1193.71|1189.71|34
1620929400000|2021-05-13 18:10:00|1193.74|1189.74|1194.65|1190.65|1194.69|1190.69|1193.74|1189.74|26
1620929410000|2021-05-13 18:10:10|1194.71|1190.71|1192.97|1188.97|1194.78|1190.78|1192.87|1188.87|30
1620929420000|2021-05-13 18:10:20|1192.96|1188.96|1192.81|1188.81|1193.04|1189.04|1192.65|1188.65|22
1620929430000|2021-05-13 18:10:30|1192.61|1188.61|1191.95|1187.95|1192.83|1188.83|1191.72|1187.72|28
1620929440000|2021-05-13 18:10:40|1191.94|1187.94|1190.48|1186.48|1192.13|1188.13|1190.32|1186.32|28
1620929450000|2021-05-13 18:10:50|1190.46|1186.46|1190.77|1186.77|1191.08|1187.08|1190.37|1186.37|28
1620929460000|2021-05-13 18:11:00|1190.78|1186.78|1190.32|1186.32|1191.01|1187.01|1190.27|1186.27|28
1620929470000|2021-05-13 18:11:10|1190.33|1186.33|1191.74|1187.74|1191.74|1187.74|1189.9|1185.9|29
1620929480000|2021-05-13 18:11:20|1192.22|1188.22|1194.7|1190.7|1195.04|1191.04|1191.98|1187.98|37
1620929490000|2021-05-13 18:11:30|1194.71|1190.71|1193.72|1189.72|1194.75|1190.75|1193.41|1189.41|29
1620929500000|2021-05-13 18:11:40|1193.79|1189.79|1193.31|1189.31|1193.79|1189.79|1192.94|1188.94|31
1620929510000|2021-05-13 18:11:50|1193.24|1189.24|1192.07|1188.07|1193.41|1189.41|1191.86|1187.86|25
1620929520000|2021-05-13 18:12:00|1192.06|1188.06|1191.22|1187.22|1192.06|1188.06|1191.22|1187.22|27
1620929530000|2021-05-13 18:12:10|1191.03|1187.03|1188.79|1184.79|1191.15|1187.15|1188.65|1184.65|36
1620929540000|2021-05-13 18:12:20|1188.89|1184.89|1189.71|1185.71|1190.26|1186.26|1188.89|1184.89|29
1620929550000|2021-05-13 18:12:30|1189.73|1185.73|1190.25|1186.25|1191.14|1187.14|1189.62|1185.62|33
1620929560000|2021-05-13 18:12:40|1190.28|1186.28|1190.6|1186.6|1190.61|1186.61|1190.09|1186.09|26
1620929570000|2021-05-13 18:12:50|1190.45|1186.45|1190.32|1186.32|1190.9|1186.9|1190.32|1186.32|27
1620929580000|2021-05-13 18:13:00|1190.33|1186.33|1191.39|1187.39|1191.72|1187.72|1190.33|1186.33|27
1620929590000|2021-05-13 18:13:10|1192.85|1188.85|1192.03|1188.03|1192.85|1188.85|1191.09|1187.09|29
1620929600000|2021-05-13 18:13:20|1192.11|1188.11|1192.87|1188.87|1192.87|1188.87|1192.11|1188.11|19
1620929610000|2021-05-13 18:13:30|1192.84|1188.84|1192.84|1188.84|1193.52|1189.52|1192.84|1188.84|30
1620929620000|2021-05-13 18:13:40|1192.69|1188.69|1192.85|1188.85|1193.05|1189.05|1192.68|1188.68|19
1620929630000|2021-05-13 18:13:50|1192.95|1188.95|1193.3|1189.3|1193.39|1189.39|1192.95|1188.95|26
1620929640000|2021-05-13 18:14:00|1193.6|1189.6|1192.54|1188.54|1194.3|1190.3|1192.54|1188.54|31
1620929650000|2021-05-13 18:14:10|1192.49|1188.49|1191.15|1187.15|1192.49|1188.49|1191.1|1187.1|32
1620929660000|2021-05-13 18:14:20|1191.18|1187.18|1191.69|1187.69|1191.84|1187.84|1190.95|1186.95|28
1620929670000|2021-05-13 18:14:30|1191.71|1187.71|1191.4|1187.4|1191.87|1187.87|1191.4|1187.4|24
1620929680000|2021-05-13 18:14:40|1191.25|1187.25|1189.56|1185.56|1191.25|1187.25|1189.53|1185.53|30
1620929690000|2021-05-13 18:14:50|1189.57|1185.57|1190.6|1186.6|1190.98|1186.98|1189.57|1185.57|28
1620929700000|2021-05-13 18:15:00|1190.56|1186.56|1191.26|1187.26|1192.02|1188.02|1190.19|1186.19|31
1620929710000|2021-05-13 18:15:10|1191.33|1187.33|1190.81|1186.81|1191.33|1187.33|1189.55|1185.55|37
1620929720000|2021-05-13 18:15:20|1190.76|1186.76|1189.47|1185.47|1190.76|1186.76|1189.41|1185.41|36
1620929730000|2021-05-13 18:15:30|1189.41|1185.41|1187.38|1183.38|1189.41|1185.41|1187.35|1183.35|35
1620929740000|2021-05-13 18:15:40|1187.25|1183.25|1186.97|1182.97|1187.74|1183.74|1186.64|1182.64|37
1620929750000|2021-05-13 18:15:50|1187.19|1183.19|1185.17|1181.17|1187.28|1183.28|1184.66|1180.66|37
1620929760000|2021-05-13 18:16:00|1185.06|1181.06|1185.55|1181.55|1185.8|1181.8|1184.9|1180.9|33
1620929770000|2021-05-13 18:16:10|1185.53|1181.53|1185.06|1181.06|1185.59|1181.59|1184.83|1180.83|34
1620929780000|2021-05-13 18:16:20|1185.03|1181.03|1181.81|1177.81|1185.28|1181.28|1181.53|1177.53|37
1620929790000|2021-05-13 18:16:30|1181.78|1177.78|1182.16|1178.16|1182.24|1178.24|1181.15|1177.15|36
1620929800000|2021-05-13 18:16:40|1182.44|1178.44|1181.27|1177.27|1182.61|1178.61|1180.91|1176.91|33
1620929810000|2021-05-13 18:16:50|1181.29|1177.29|1179.54|1175.54|1181.96|1177.96|1179.51|1175.51|32
1620929820000|2021-05-13 18:17:00|1179.49|1175.49|1179.57|1175.57|1180.42|1176.42|1179.49|1175.49|36
1620929830000|2021-05-13 18:17:10|1179.45|1175.45|1179.83|1175.83|1179.86|1175.86|1178.94|1174.94|32
1620929840000|2021-05-13 18:17:20|1179.81|1175.81|1177.55|1173.55|1180.29|1176.29|1177.55|1173.55|33
1620929850000|2021-05-13 18:17:30|1177.69|1173.69|1176.18|1172.18|1179.39|1175.39|1176.18|1172.18|31
1620929860000|2021-05-13 18:17:40|1176.16|1172.16|1175.45|1171.45|1176.43|1172.43|1175.33|1171.33|34
1620929870000|2021-05-13 18:17:50|1175.5|1171.5|1175.03|1171.03|1175.76|1171.76|1174.62|1170.62|34
1620929880000|2021-05-13 18:18:00|1175.14|1171.14|1174.67|1170.67|1175.21|1171.21|1174.37|1170.37|36
1620929890000|2021-05-13 18:18:10|1174.65|1170.65|1174|1170|1174.65|1170.65|1172.69|1168.69|36
1620929900000|2021-05-13 18:18:20|1173.9|1169.9|1173.54|1169.54|1174.13|1170.13|1173.36|1169.36|35
1620929910000|2021-05-13 18:18:30|1173.47|1169.47|1173.85|1169.85|1174|1170|1173.29|1169.29|38
1620929920000|2021-05-13 18:18:40|1173.77|1169.77|1174.19|1170.19|1174.29|1170.29|1173.77|1169.77|34
1620929930000|2021-05-13 18:18:50|1174.22|1170.22|1172.4|1168.4|1174.25|1170.25|1171.96|1167.96|37
1620929940000|2021-05-13 18:19:00|1172.41|1168.41|1171.42|1167.42|1172.72|1168.72|1171.25|1167.25|30
1620929950000|2021-05-13 18:19:10|1171.4|1167.4|1171.38|1167.38|1171.42|1167.42|1170.42|1166.42|33
1620929960000|2021-05-13 18:19:20|1171.39|1167.39|1171.35|1167.35|1172.01|1168.01|1171.35|1167.35|33
1620929970000|2021-05-13 18:19:30|1171.2|1167.2|1171.39|1167.39|1171.52|1167.52|1170.48|1166.48|37
1620929980000|2021-05-13 18:19:40|1171.36|1167.36|1170.67|1166.67|1171.46|1167.46|1170.55|1166.55|32
1620929990000|2021-05-13 18:19:50|1170.78|1166.78|1168.07|1164.07|1170.88|1166.88|1168.03|1164.03|34
1620930000000|2021-05-13 18:20:00|1168.1|1164.1|1170.31|1166.31|1170.39|1166.39|1167.85|1163.85|36
1620930010000|2021-05-13 18:20:10|1170.14|1166.14|1170.13|1166.13|1170.14|1166.14|1169.4|1165.4|32
1620930020000|2021-05-13 18:20:20|1170.27|1166.27|1171.06|1167.06|1171.06|1167.06|1170.19|1166.19|30
1620930030000|2021-05-13 18:20:30|1171.29|1167.29|1174.94|1170.94|1175|1171|1171.29|1167.29|32
1620930040000|2021-05-13 18:20:40|1174.93|1170.93|1174.51|1170.51|1175.4|1171.4|1174.47|1170.47|29
1620930050000|2021-05-13 18:20:50|1174.35|1170.35|1173.28|1169.28|1174.59|1170.59|1173.13|1169.13|34
1620930060000|2021-05-13 18:21:00|1173.3|1169.3|1173.62|1169.62|1173.62|1169.62|1172.67|1168.67|36
1620930070000|2021-05-13 18:21:10|1173.83|1169.83|1174.93|1170.93|1174.93|1170.93|1173.83|1169.83|38
1620930080000|2021-05-13 18:21:20|1174.94|1170.94|1174.75|1170.75|1175.81|1171.81|1174.37|1170.37|34
1620930090000|2021-05-13 18:21:30|1174.01|1170.01|1176|1172|1176.05|1172.05|1174.01|1170.01|38
1620930100000|2021-05-13 18:21:40|1176.34|1172.34|1176.02|1172.02|1176.46|1172.46|1175.7|1171.7|31
1620930110000|2021-05-13 18:21:50|1176|1172|1176.09|1172.09|1176.74|1172.74|1175.9|1171.9|37
1620930120000|2021-05-13 18:22:00|1176.11|1172.11|1176.22|1172.22|1176.35|1172.35|1175.97|1171.97|34
1620930130000|2021-05-13 18:22:10|1176.18|1172.18|1175.66|1171.66|1176.36|1172.36|1175.58|1171.58|28
1620930140000|2021-05-13 18:22:20|1175.7|1171.7|1175.47|1171.47|1176.64|1172.64|1175.39|1171.39|33
1620930150000|2021-05-13 18:22:30|1175.46|1171.46|1173|1169|1175.46|1171.46|1172.96|1168.96|36
1620930160000|2021-05-13 18:22:40|1172.97|1168.97|1171.64|1167.64|1172.97|1168.97|1171.43|1167.43|35
1620930170000|2021-05-13 18:22:50|1171.61|1167.61|1170.67|1166.67|1171.61|1167.61|1170.67|1166.67|30
1620930180000|2021-05-13 18:23:00|1170.59|1166.59|1171.25|1167.25|1171.67|1167.67|1170.59|1166.59|36
1620930190000|2021-05-13 18:23:10|1171.23|1167.23|1172.36|1168.36|1173.01|1169.01|1170.81|1166.81|34
1620930200000|2021-05-13 18:23:20|1172.35|1168.35|1172.45|1168.45|1172.79|1168.79|1171.44|1167.44|33
1620930210000|2021-05-13 18:23:30|1172.49|1168.49|1171.88|1167.88|1172.54|1168.54|1171.87|1167.87|20
1620930220000|2021-05-13 18:23:40|1172.01|1168.01|1172.2|1168.2|1172.2|1168.2|1170.95|1166.95|35
1620930230000|2021-05-13 18:23:50|1172.29|1168.29|1172.28|1168.28|1172.55|1168.55|1172.22|1168.22|20
1620930240000|2021-05-13 18:24:00|1172.13|1168.13|1175.9|1171.9|1175.9|1171.9|1172.13|1168.13|33
1620930250000|2021-05-13 18:24:10|1176.4|1172.4|1175.3|1171.3|1176.54|1172.54|1175.29|1171.29|32
1620930260000|2021-05-13 18:24:20|1175.29|1171.29|1175.71|1171.71|1175.71|1171.71|1174.79|1170.79|30
1620930270000|2021-05-13 18:24:30|1175.73|1171.73|1176.72|1172.72|1176.72|1172.72|1175.73|1171.73|29
1620930280000|2021-05-13 18:24:40|1176.64|1172.64|1175.83|1171.83|1176.73|1172.73|1175.48|1171.48|30
1620930290000|2021-05-13 18:24:50|1175.82|1171.82|1176.39|1172.39|1176.7|1172.7|1175.79|1171.79|22
1620930300000|2021-05-13 18:25:00|1176.04|1172.04|1175.47|1171.47|1176.12|1172.12|1174.8|1170.8|30
1620930310000|2021-05-13 18:25:10|1175.54|1171.54|1177.07|1173.07|1177.07|1173.07|1175.47|1171.47|36
1620930320000|2021-05-13 18:25:20|1177.04|1173.04|1182.24|1178.24|1182.24|1178.24|1176.91|1172.91|36
1620930330000|2021-05-13 18:25:30|1182.41|1178.41|1181.86|1177.86|1182.8|1178.8|1181.86|1177.86|23
1620930340000|2021-05-13 18:25:40|1181.77|1177.77|1181.65|1177.65|1182.44|1178.44|1181.1|1177.1|37
1620930350000|2021-05-13 18:25:50|1181.61|1177.61|1182.62|1178.62|1182.82|1178.82|1181.52|1177.52|28
1620930360000|2021-05-13 18:26:00|1182.61|1178.61|1182.43|1178.43|1182.72|1178.72|1182.03|1178.03|38
1620930370000|2021-05-13 18:26:10|1182.46|1178.46|1183.64|1179.64|1183.64|1179.64|1182.42|1178.42|30
1620930380000|2021-05-13 18:26:20|1183.89|1179.89|1183.38|1179.38|1183.98|1179.98|1183.19|1179.19|29
1620930390000|2021-05-13 18:26:30|1183.28|1179.28|1183.42|1179.42|1183.42|1179.42|1183.07|1179.07|35
1620930400000|2021-05-13 18:26:40|1183.39|1179.39|1181.64|1177.64|1183.39|1179.39|1181.53|1177.53|33
1620930410000|2021-05-13 18:26:50|1181.75|1177.75|1180.49|1176.49|1181.75|1177.75|1180.14|1176.14|33
1620930420000|2021-05-13 18:27:00|1180.52|1176.52|1176.59|1172.59|1180.64|1176.64|1176.11|1172.11|35
1620930430000|2021-05-13 18:27:10|1176.96|1172.96|1175.52|1171.52|1177.25|1173.25|1175.52|1171.52|35
1620930440000|2021-05-13 18:27:20|1175.34|1171.34|1175.5|1171.5|1175.5|1171.5|1174.96|1170.96|32
1620930450000|2021-05-13 18:27:30|1175.52|1171.52|1176.89|1172.89|1176.89|1172.89|1175.36|1171.36|33
1620930460000|2021-05-13 18:27:40|1176.9|1172.9|1178.85|1174.85|1179.64|1175.64|1176.77|1172.77|32
1620930470000|2021-05-13 18:27:50|1178.72|1174.72|1177.8|1173.8|1178.74|1174.74|1177.61|1173.61|37
1620930480000|2021-05-13 18:28:00|1177.82|1173.82|1180.36|1176.36|1180.4|1176.4|1177.82|1173.82|32
1620930490000|2021-05-13 18:28:10|1180.3|1176.3|1180.77|1176.77|1181.05|1177.05|1180.3|1176.3|32
1620930500000|2021-05-13 18:28:20|1180.97|1176.97|1183.47|1179.47|1183.47|1179.47|1180.78|1176.78|28
1620930510000|2021-05-13 18:28:30|1183.57|1179.57|1184.79|1180.79|1184.92|1180.92|1183.57|1179.57|24
1620930520000|2021-05-13 18:28:40|1184.75|1180.75|1181.41|1177.41|1184.87|1180.87|1181.41|1177.41|37
1620930530000|2021-05-13 18:28:50|1181.53|1177.53|1180.99|1176.99|1181.74|1177.74|1180.8|1176.8|22
1620930540000|2021-05-13 18:29:00|1180.91|1176.91|1183.54|1179.54|1183.54|1179.54|1180.9|1176.9|33
1620930550000|2021-05-13 18:29:10|1183.58|1179.58|1182.4|1178.4|1183.64|1179.64|1181.89|1177.89|33
1620930560000|2021-05-13 18:29:20|1182.52|1178.52|1178.86|1174.86|1182.55|1178.55|1178.86|1174.86|35
1620930570000|2021-05-13 18:29:30|1178.87|1174.87|1178.67|1174.67|1178.97|1174.97|1178.08|1174.08|25
1620930580000|2021-05-13 18:29:40|1178.68|1174.68|1177.41|1173.41|1180.36|1176.36|1177.38|1173.38|32
1620930590000|2021-05-13 18:29:50|1177.49|1173.49|1177.65|1173.65|1178.52|1174.52|1177.49|1173.49|28
1620930600000|2021-05-13 18:30:00|1177.58|1173.58|1178.84|1174.84|1178.84|1174.84|1177.55|1173.55|35
1620930610000|2021-05-13 18:30:10|1178.92|1174.92|1181.92|1177.92|1182.07|1178.07|1178.92|1174.92|31
1620930620000|2021-05-13 18:30:20|1182.16|1178.16|1184.13|1180.13|1184.13|1180.13|1182.12|1178.12|29
1620930630000|2021-05-13 18:30:30|1184.06|1180.06|1187.07|1183.07|1187.26|1183.26|1184.06|1180.06|31
1620930640000|2021-05-13 18:30:40|1187.03|1183.03|1186.68|1182.68|1187.31|1183.31|1186.15|1182.15|36
1620930650000|2021-05-13 18:30:50|1186.75|1182.75|1184.9|1180.9|1186.75|1182.75|1184.22|1180.22|37
1620930660000|2021-05-13 18:31:00|1185.39|1181.39|1186.28|1182.28|1186.67|1182.67|1183.43|1179.43|39
1620930670000|2021-05-13 18:31:10|1185.98|1181.98|1185.69|1181.69|1186.06|1182.06|1185.44|1181.44|33
1620930680000|2021-05-13 18:31:20|1185.89|1181.89|1187.2|1183.2|1187.2|1183.2|1185.89|1181.89|33
1620930690000|2021-05-13 18:31:30|1187.24|1183.24|1185.5|1181.5|1187.29|1183.29|1185.35|1181.35|38
1620930700000|2021-05-13 18:31:40|1185.25|1181.25|1182.92|1178.92|1185.25|1181.25|1181.94|1177.94|38
1620930710000|2021-05-13 18:31:50|1183.18|1179.18|1183.56|1179.56|1184.2|1180.2|1181.43|1177.43|36
1620930720000|2021-05-13 18:32:00|1183.58|1179.58|1186|1182|1186.13|1182.13|1183.57|1179.57|37
1620930730000|2021-05-13 18:32:10|1186.04|1182.04|1184.27|1180.27|1186.67|1182.67|1183.96|1179.96|36
1620930740000|2021-05-13 18:32:20|1184.41|1180.41|1181.91|1177.91|1184.53|1180.53|1181.45|1177.45|39
1620930750000|2021-05-13 18:32:30|1181.81|1177.81|1179.83|1175.83|1181.95|1177.95|1179.67|1175.67|40
1620930760000|2021-05-13 18:32:40|1179.82|1175.82|1179.7|1175.7|1179.82|1175.82|1178.36|1174.36|33
1620930770000|2021-05-13 18:32:50|1179.59|1175.59|1178.2|1174.2|1179.59|1175.59|1178.14|1174.14|38
1620930780000|2021-05-13 18:33:00|1178.32|1174.32|1174.84|1170.84|1178.38|1174.38|1174.84|1170.84|34
1620930790000|2021-05-13 18:33:10|1174.93|1170.93|1175.77|1171.77|1175.82|1171.82|1174.8|1170.8|39
1620930800000|2021-05-13 18:33:20|1175.78|1171.78|1175.63|1171.63|1177.79|1173.79|1175.63|1171.63|37
1620930810000|2021-05-13 18:33:30|1175.62|1171.62|1172.96|1168.96|1175.62|1171.62|1172.96|1168.96|37
1620930820000|2021-05-13 18:33:40|1172.94|1168.94|1172.52|1168.52|1172.94|1168.94|1171.02|1167.02|39
1620930830000|2021-05-13 18:33:50|1172.48|1168.48|1171.59|1167.59|1172.6|1168.6|1171.49|1167.49|35
1620930840000|2021-05-13 18:34:00|1171.62|1167.62|1170.9|1166.9|1171.67|1167.67|1170.9|1166.9|35
1620930850000|2021-05-13 18:34:10|1170.89|1166.89|1171.7|1167.7|1172.02|1168.02|1170.78|1166.78|36
1620930860000|2021-05-13 18:34:20|1171.62|1167.62|1174.15|1170.15|1174.2|1170.2|1171.62|1167.62|35
1620930870000|2021-05-13 18:34:30|1174.05|1170.05|1172.4|1168.4|1174.15|1170.15|1172.14|1168.14|37
1620930880000|2021-05-13 18:34:40|1172.35|1168.35|1172.78|1168.78|1173.37|1169.37|1172.15|1168.15|36
1620930890000|2021-05-13 18:34:50|1172.79|1168.79|1171.57|1167.57|1172.82|1168.82|1171.56|1167.56|36
1620930900000|2021-05-13 18:35:00|1171.49|1167.49|1175.14|1171.14|1175.14|1171.14|1171.49|1167.49|35
1620930910000|2021-05-13 18:35:10|1175.06|1171.06|1174.5|1170.5|1175.68|1171.68|1174.5|1170.5|33
1620930920000|2021-05-13 18:35:20|1174.53|1170.53|1173.12|1169.12|1174.85|1170.85|1172.88|1168.88|33
1620930930000|2021-05-13 18:35:30|1173.1|1169.1|1170.67|1166.67|1173.42|1169.42|1170.67|1166.67|36
1620930940000|2021-05-13 18:35:40|1170.68|1166.68|1171.59|1167.59|1172.17|1168.17|1170.68|1166.68|35
1620930950000|2021-05-13 18:35:50|1171.72|1167.72|1171.43|1167.43|1172.04|1168.04|1171.22|1167.22|35
1620930960000|2021-05-13 18:36:00|1171.42|1167.42|1170.22|1166.22|1171.5|1167.5|1169.92|1165.92|29
1620930970000|2021-05-13 18:36:10|1170.38|1166.38|1167.93|1163.93|1170.38|1166.38|1167.93|1163.93|26
1620930980000|2021-05-13 18:36:20|1168.06|1164.06|1167.58|1163.58|1168.63|1164.63|1167.58|1163.58|36
1620930990000|2021-05-13 18:36:30|1167.35|1163.35|1168.89|1164.89|1168.97|1164.97|1167.35|1163.35|32
1620931000000|2021-05-13 18:36:40|1169.34|1165.34|1171.33|1167.33|1171.7|1167.7|1169.26|1165.26|31
1620931010000|2021-05-13 18:36:50|1171.4|1167.4|1171.94|1167.94|1171.97|1167.97|1170.77|1166.77|34
1620931020000|2021-05-13 18:37:00|1171.93|1167.93|1174.15|1170.15|1175.3|1171.3|1171.93|1167.93|36
1620931030000|2021-05-13 18:37:10|1174.17|1170.17|1177.77|1173.77|1177.8|1173.8|1174.14|1170.14|37
1620931040000|2021-05-13 18:37:20|1177.81|1173.81|1177.28|1173.28|1178.14|1174.14|1176.3|1172.3|38
1620931050000|2021-05-13 18:37:30|1177.24|1173.24|1174.53|1170.53|1177.28|1173.28|1174.33|1170.33|37
1620931060000|2021-05-13 18:37:40|1174.62|1170.62|1173.01|1169.01|1174.95|1170.95|1172.94|1168.94|34
1620931070000|2021-05-13 18:37:50|1173.14|1169.14|1173.58|1169.58|1174.01|1170.01|1173.06|1169.06|26
1620931080000|2021-05-13 18:38:00|1173.66|1169.66|1173.69|1169.69|1174.55|1170.55|1172.2|1168.2|35
1620931090000|2021-05-13 18:38:10|1173.65|1169.65|1172.33|1168.33|1174.39|1170.39|1172.01|1168.01|37
1620931100000|2021-05-13 18:38:20|1172.11|1168.11|1171.82|1167.82|1173.09|1169.09|1171.82|1167.82|35
1620931110000|2021-05-13 18:38:30|1171.86|1167.86|1171.38|1167.38|1171.88|1167.88|1171.38|1167.38|31
1620931120000|2021-05-13 18:38:40|1171.3|1167.3|1169.02|1165.02|1171.3|1167.3|1168.69|1164.69|36
1620931130000|2021-05-13 18:38:50|1168.95|1164.95|1167.35|1163.35|1169.51|1165.51|1167.04|1163.04|35
1620931140000|2021-05-13 18:39:00|1167.52|1163.52|1165.67|1161.67|1169.3|1165.3|1165.39|1161.39|40
1620931150000|2021-05-13 18:39:10|1165.65|1161.65|1164.69|1160.69|1165.68|1161.68|1164.36|1160.36|33
1620931160000|2021-05-13 18:39:20|1164.6|1160.6|1162.22|1158.22|1164.92|1160.92|1161.37|1157.37|37
1620931170000|2021-05-13 18:39:30|1162.6|1158.6|1162.77|1158.77|1163.75|1159.75|1162.34|1158.34|36
1620931180000|2021-05-13 18:39:40|1162.82|1158.82|1164.15|1160.15|1164.46|1160.46|1162.82|1158.82|31
1620931190000|2021-05-13 18:39:50|1164.13|1160.13|1164.36|1160.36|1164.4|1160.4|1163.86|1159.86|34
1620931200000|2021-05-13 18:40:00|1164.46|1160.46|1168.18|1164.18|1168.58|1164.58|1164.46|1160.46|38
1620931210000|2021-05-13 18:40:10|1168.12|1164.12|1169.62|1165.62|1169.62|1165.62|1167.19|1163.19|39
1620931220000|2021-05-13 18:40:20|1169.5|1165.5|1167.98|1163.98|1169.5|1165.5|1167.15|1163.15|36
1620931230000|2021-05-13 18:40:30|1168.08|1164.08|1167.54|1163.54|1168.37|1164.37|1166.89|1162.89|35
1620931240000|2021-05-13 18:40:40|1167.06|1163.06|1164.17|1160.17|1167.39|1163.39|1164.17|1160.17|37
1620931250000|2021-05-13 18:40:50|1164.12|1160.12|1162.48|1158.48|1164.12|1160.12|1161.74|1157.74|35
1620931260000|2021-05-13 18:41:00|1162.54|1158.54|1160.29|1156.29|1162.72|1158.72|1160.08|1156.08|36
1620931270000|2021-05-13 18:41:10|1160.15|1156.15|1159.2|1155.2|1160.21|1156.21|1157.87|1153.87|35
1620931280000|2021-05-13 18:41:20|1159.16|1155.16|1160.73|1156.73|1162.25|1158.25|1158.97|1154.97|37
1620931290000|2021-05-13 18:41:30|1160.82|1156.82|1158.1|1154.1|1160.82|1156.82|1157.97|1153.97|38
1620931300000|2021-05-13 18:41:40|1158.05|1154.05|1158.33|1154.33|1159.07|1155.07|1157.58|1153.58|36
1620931310000|2021-05-13 18:41:50|1158.55|1154.55|1158.16|1154.16|1159.72|1155.72|1157.6|1153.6|40
1620931320000|2021-05-13 18:42:00|1159.04|1155.04|1158.07|1154.07|1159.48|1155.48|1157.58|1153.58|36
1620931330000|2021-05-13 18:42:10|1157.93|1153.93|1156.59|1152.59|1157.93|1153.93|1156.59|1152.59|37
1620931340000|2021-05-13 18:42:20|1156.56|1152.56|1155.67|1151.67|1156.96|1152.96|1155.66|1151.66|38
1620931350000|2021-05-13 18:42:30|1155.27|1151.27|1154.38|1150.38|1156.41|1152.41|1154.25|1150.25|37
1620931360000|2021-05-13 18:42:40|1154.84|1150.84|1153.56|1149.56|1154.84|1150.84|1153.29|1149.29|38
1620931370000|2021-05-13 18:42:50|1153.48|1149.48|1154.4|1150.4|1154.66|1150.66|1152.68|1148.68|36
1620931380000|2021-05-13 18:43:00|1154.62|1150.62|1152.98|1148.98|1154.63|1150.63|1152.98|1148.98|38
1620931390000|2021-05-13 18:43:10|1153.08|1149.08|1149.84|1145.84|1153.27|1149.27|1149.48|1145.48|36
1620931400000|2021-05-13 18:43:20|1149.87|1145.87|1148.97|1144.97|1150.82|1146.82|1148.64|1144.64|39
1620931410000|2021-05-13 18:43:30|1148.67|1144.67|1150.46|1146.46|1150.46|1146.46|1148.58|1144.58|36
1620931420000|2021-05-13 18:43:40|1150.48|1146.48|1153.62|1149.62|1153.69|1149.69|1150.45|1146.45|38
1620931430000|2021-05-13 18:43:50|1152.46|1148.46|1150.58|1146.58|1153.77|1149.77|1150.58|1146.58|38
1620931440000|2021-05-13 18:44:00|1150.56|1146.56|1152.13|1148.13|1152.13|1148.13|1149.71|1145.71|35
1620931450000|2021-05-13 18:44:10|1151.93|1147.93|1152.57|1148.57|1153.53|1149.53|1151.66|1147.66|39
1620931460000|2021-05-13 18:44:20|1152.25|1148.25|1150.64|1146.64|1152.62|1148.62|1150.43|1146.43|38
1620931470000|2021-05-13 18:44:30|1150.18|1146.18|1151.66|1147.66|1151.66|1147.66|1150.18|1146.18|38
1620931480000|2021-05-13 18:44:40|1151.76|1147.76|1150.9|1146.9|1152.21|1148.21|1150.3|1146.3|35
1620931490000|2021-05-13 18:44:50|1150.99|1146.99|1151.28|1147.28|1151.9|1147.9|1150|1146|38
1620931500000|2021-05-13 18:45:00|1151.26|1147.26|1149.96|1145.96|1151.26|1147.26|1149.02|1145.02|37
1620931510000|2021-05-13 18:45:10|1150.1|1146.1|1153.49|1149.49|1153.49|1149.49|1150|1146|38
1620931520000|2021-05-13 18:45:20|1153.51|1149.51|1154.69|1150.69|1154.69|1150.69|1153.51|1149.51|33
1620931530000|2021-05-13 18:45:30|1154.63|1150.63|1156.08|1152.08|1156.53|1152.53|1154.52|1150.52|37
1620931540000|2021-05-13 18:45:40|1156.21|1152.21|1158.46|1154.46|1158.46|1154.46|1156.21|1152.21|37
1620931550000|2021-05-13 18:45:50|1158.41|1154.41|1157.52|1153.52|1158.65|1154.65|1156.88|1152.88|37
1620931560000|2021-05-13 18:46:00|1157.48|1153.48|1155.42|1151.42|1157.48|1153.48|1155.03|1151.03|38
1620931570000|2021-05-13 18:46:10|1155.41|1151.41|1153.97|1149.97|1155.49|1151.49|1153.79|1149.79|33
1620931580000|2021-05-13 18:46:20|1154.06|1150.06|1154.27|1150.27|1154.42|1150.42|1153.37|1149.37|38
1620931590000|2021-05-13 18:46:30|1154.4|1150.4|1155.51|1151.51|1155.91|1151.91|1154.31|1150.31|36
1620931600000|2021-05-13 18:46:40|1155.37|1151.37|1154.15|1150.15|1155.37|1151.37|1153.4|1149.4|36
1620931610000|2021-05-13 18:46:50|1154.26|1150.26|1156.5|1152.5|1156.63|1152.63|1154.11|1150.11|33
1620931620000|2021-05-13 18:47:00|1156.83|1152.83|1160.42|1156.42|1160.51|1156.51|1156.83|1152.83|36
1620931630000|2021-05-13 18:47:10|1160.99|1156.99|1162.55|1158.55|1163.04|1159.04|1160.77|1156.77|34
1620931640000|2021-05-13 18:47:20|1162.64|1158.64|1164.24|1160.24|1164.24|1160.24|1160.88|1156.88|28
1620931650000|2021-05-13 18:47:30|1164.29|1160.29|1162.43|1158.43|1164.72|1160.72|1162.43|1158.43|24
1620931660000|2021-05-13 18:47:40|1162.56|1158.56|1162.88|1158.88|1163.04|1159.04|1162.55|1158.55|36
1620931670000|2021-05-13 18:47:50|1162.87|1158.87|1161.37|1157.37|1162.87|1158.87|1161.31|1157.31|31
1620931680000|2021-05-13 18:48:00|1161.43|1157.43|1165.29|1161.29|1165.39|1161.39|1161.13|1157.13|38
1620931690000|2021-05-13 18:48:10|1165.35|1161.35|1162.88|1158.88|1165.72|1161.72|1162.61|1158.61|33
1620931700000|2021-05-13 18:48:20|1164.95|1160.95|1162.94|1158.94|1165.08|1161.08|1162.82|1158.82|34
1620931710000|2021-05-13 18:48:30|1163.43|1159.43|1163.75|1159.75|1164.17|1160.17|1162.56|1158.56|29
1620931720000|2021-05-13 18:48:40|1164.09|1160.09|1164.48|1160.48|1164.48|1160.48|1163.75|1159.75|19
1620931730000|2021-05-13 18:48:50|1164.66|1160.66|1164.48|1160.48|1165.39|1161.39|1164.4|1160.4|28
1620931740000|2021-05-13 18:49:00|1164.6|1160.6|1165.73|1161.73|1165.73|1161.73|1164.6|1160.6|29
1620931750000|2021-05-13 18:49:10|1165.72|1161.72|1167.38|1163.38|1167.94|1163.94|1165.42|1161.42|34
1620931760000|2021-05-13 18:49:20|1167.31|1163.31|1168.19|1164.19|1168.35|1164.35|1167.31|1163.31|32
1620931770000|2021-05-13 18:49:30|1168.14|1164.14|1167.22|1163.22|1168.19|1164.19|1167.22|1163.22|32
1620931780000|2021-05-13 18:49:40|1167.25|1163.25|1164.39|1160.39|1167.25|1163.25|1164.39|1160.39|33
1620931790000|2021-05-13 18:49:50|1164.38|1160.38|1163.78|1159.78|1164.38|1160.38|1161.38|1157.38|37
1620931800000|2021-05-13 18:50:00|1163.64|1159.64|1163.94|1159.94|1164.81|1160.81|1163.64|1159.64|37
1620931810000|2021-05-13 18:50:10|1163.7|1159.7|1159.96|1155.96|1163.7|1159.7|1159.96|1155.96|38
1620931820000|2021-05-13 18:50:20|1159.41|1155.41|1156.77|1152.77|1159.75|1155.75|1156.34|1152.34|36
1620931830000|2021-05-13 18:50:30|1157.01|1153.01|1157.59|1153.59|1157.98|1153.98|1156.96|1152.96|35
1620931840000|2021-05-13 18:50:40|1157.6|1153.6|1156.75|1152.75|1157.83|1153.83|1156.71|1152.71|31
1620931850000|2021-05-13 18:50:50|1156.42|1152.42|1155.87|1151.87|1156.48|1152.48|1155.67|1151.67|35
1620931860000|2021-05-13 18:51:00|1156.05|1152.05|1158.54|1154.54|1158.54|1154.54|1156.05|1152.05|34
1620931870000|2021-05-13 18:51:10|1158.57|1154.57|1161.16|1157.16|1161.83|1157.83|1158.57|1154.57|35
1620931880000|2021-05-13 18:51:20|1160.52|1156.52|1162.19|1158.19|1163.54|1159.54|1160.16|1156.16|36
1620931890000|2021-05-13 18:51:30|1162.21|1158.21|1164.91|1160.91|1165.13|1161.13|1161.97|1157.97|27
1620931900000|2021-05-13 18:51:40|1165.17|1161.17|1164.68|1160.68|1165.42|1161.42|1163.27|1159.27|38
1620931910000|2021-05-13 18:51:50|1164.84|1160.84|1166.02|1162.02|1166.63|1162.63|1164.84|1160.84|31
1620931920000|2021-05-13 18:52:00|1166.12|1162.12|1169.12|1165.12|1169.12|1165.12|1166.12|1162.12|27
1620931930000|2021-05-13 18:52:10|1169.13|1165.13|1166.77|1162.77|1169.31|1165.31|1166.76|1162.76|36
1620931940000|2021-05-13 18:52:20|1166.71|1162.71|1165.13|1161.13|1167.07|1163.07|1164.53|1160.53|36
1620931950000|2021-05-13 18:52:30|1165.33|1161.33|1162.53|1158.53|1165.33|1161.33|1162.53|1158.53|38
1620931960000|2021-05-13 18:52:40|1162.57|1158.57|1161.96|1157.96|1162.73|1158.73|1161.96|1157.96|31
1620931970000|2021-05-13 18:52:50|1162.04|1158.04|1161.85|1157.85|1163.05|1159.05|1161.19|1157.19|35
1620931980000|2021-05-13 18:53:00|1162.27|1158.27|1160.4|1156.4|1162.27|1158.27|1157.43|1153.43|33
1620931990000|2021-05-13 18:53:10|1160.42|1156.42|1161.47|1157.47|1161.69|1157.69|1159.27|1155.27|36
1620932000000|2021-05-13 18:53:20|1162.15|1158.15|1157.94|1153.94|1162.89|1158.89|1157.94|1153.94|34
1620932010000|2021-05-13 18:53:30|1157.99|1153.99|1155.39|1151.39|1159.12|1155.12|1155.39|1151.39|39
1620932020000|2021-05-13 18:53:40|1155.37|1151.37|1154.93|1150.93|1156.05|1152.05|1154.93|1150.93|37
1620932030000|2021-05-13 18:53:50|1154.92|1150.92|1154.44|1150.44|1155|1151|1154.2|1150.2|35
1620932040000|2021-05-13 18:54:00|1154.56|1150.56|1151.22|1147.22|1154.57|1150.57|1151.22|1147.22|38
1620932050000|2021-05-13 18:54:10|1150.94|1146.94|1151.47|1147.47|1151.5|1147.5|1150.46|1146.46|36
1620932060000|2021-05-13 18:54:20|1151.45|1147.45|1149.01|1145.01|1151.45|1147.45|1149.01|1145.01|35
1620932070000|2021-05-13 18:54:30|1149.23|1145.23|1148.16|1144.16|1149.23|1145.23|1145.93|1141.93|35
1620932080000|2021-05-13 18:54:40|1148.2|1144.2|1146.52|1142.52|1148.23|1144.23|1145.8|1141.8|38
1620932090000|2021-05-13 18:54:50|1146.53|1142.53|1146.73|1142.73|1146.8|1142.8|1145.05|1141.05|36
1620932100000|2021-05-13 18:55:00|1146.65|1142.65|1150.06|1146.06|1150.06|1146.06|1146.65|1142.65|39
1620932110000|2021-05-13 18:55:10|1149.46|1145.46|1148.35|1144.35|1151.2|1147.2|1147.96|1143.96|38
1620932120000|2021-05-13 18:55:20|1148.21|1144.21|1149.83|1145.83|1150.54|1146.54|1147.8|1143.8|38
1620932130000|2021-05-13 18:55:30|1149.88|1145.88|1148.67|1144.67|1150.47|1146.47|1148.32|1144.32|39
1620932140000|2021-05-13 18:55:40|1148.6|1144.6|1146.99|1142.99|1148.62|1144.62|1146.99|1142.99|34
1620932150000|2021-05-13 18:55:50|1146.93|1142.93|1146.71|1142.71|1146.98|1142.98|1145.15|1141.15|35
1620932160000|2021-05-13 18:56:00|1146.76|1142.76|1149.19|1145.19|1149.19|1145.19|1146.72|1142.72|37
1620932170000|2021-05-13 18:56:10|1149.31|1145.31|1147.85|1143.85|1149.87|1145.87|1147.85|1143.85|39
1620932180000|2021-05-13 18:56:20|1147.79|1143.79|1148.82|1144.82|1148.82|1144.82|1147.57|1143.57|37
1620932190000|2021-05-13 18:56:30|1149.17|1145.17|1148.77|1144.77|1149.44|1145.44|1148.12|1144.12|38
1620932200000|2021-05-13 18:56:40|1148.78|1144.78|1147.83|1143.83|1149.12|1145.12|1147.11|1143.11|36
1620932210000|2021-05-13 18:56:50|1147.93|1143.93|1147.39|1143.39|1148.56|1144.56|1147.37|1143.37|34
1620932220000|2021-05-13 18:57:00|1147.51|1143.51|1151.18|1147.18|1151.82|1147.82|1147.43|1143.43|39
1620932230000|2021-05-13 18:57:10|1151.7|1147.7|1152.98|1148.98|1154.7|1150.7|1151.7|1147.7|39
1620932240000|2021-05-13 18:57:20|1152.85|1148.85|1152.47|1148.47|1154.32|1150.32|1152.16|1148.16|35
1620932250000|2021-05-13 18:57:30|1152.42|1148.42|1150.87|1146.87|1152.8|1148.8|1150.75|1146.75|37
1620932260000|2021-05-13 18:57:40|1150.86|1146.86|1151.1|1147.1|1151.1|1147.1|1150.37|1146.37|34
1620932270000|2021-05-13 18:57:50|1151.12|1147.12|1152.32|1148.32|1152.49|1148.49|1150.67|1146.67|38
1620932280000|2021-05-13 18:58:00|1152.13|1148.13|1153.23|1149.23|1153.23|1149.23|1151.38|1147.38|37
1620932290000|2021-05-13 18:58:10|1153.36|1149.36|1151.7|1147.7|1153.93|1149.93|1151.58|1147.58|34
1620932300000|2021-05-13 18:58:20|1151.72|1147.72|1153.96|1149.96|1154.01|1150.01|1151.38|1147.38|33
1620932310000|2021-05-13 18:58:30|1153.95|1149.95|1154.54|1150.54|1154.75|1150.75|1153.95|1149.95|24
1620932320000|2021-05-13 18:58:40|1154.44|1150.44|1155.06|1151.06|1155.61|1151.61|1154.32|1150.32|32
1620932330000|2021-05-13 18:58:50|1154.92|1150.92|1154.35|1150.35|1155.72|1151.72|1154.2|1150.2|35
1620932340000|2021-05-13 18:59:00|1154.31|1150.31|1151.45|1147.45|1154.33|1150.33|1151.45|1147.45|37
1620932350000|2021-05-13 18:59:10|1151.5|1147.5|1151.16|1147.16|1153.26|1149.26|1150.97|1146.97|37
1620932360000|2021-05-13 18:59:20|1151.12|1147.12|1151.16|1147.16|1151.76|1147.76|1150.48|1146.48|37
1620932370000|2021-05-13 18:59:30|1151.13|1147.13|1150.74|1146.74|1151.13|1147.13|1149.95|1145.95|33
1620932380000|2021-05-13 18:59:40|1150.83|1146.83|1147.99|1143.99|1151.08|1147.08|1147.99|1143.99|34
1620932390000|2021-05-13 18:59:50|1147.98|1143.98|1146.81|1142.81|1148.18|1144.18|1146.81|1142.81|35
1620932400000|2021-05-13 19:00:00|1146.94|1142.94|1150.56|1146.56|1150.56|1146.56|1146.72|1142.72|36
1620932410000|2021-05-13 19:00:10|1150.83|1146.83|1151.24|1147.24|1151.98|1147.98|1150.65|1146.65|40
1620932420000|2021-05-13 19:00:20|1151.3|1147.3|1154.55|1150.55|1154.6|1150.6|1151.15|1147.15|39
1620932430000|2021-05-13 19:00:30|1154.52|1150.52|1153.81|1149.81|1155.27|1151.27|1153.18|1149.18|40
1620932440000|2021-05-13 19:00:40|1153.86|1149.86|1154.62|1150.62|1154.93|1150.93|1153.86|1149.86|38
1620932450000|2021-05-13 19:00:50|1154.57|1150.57|1155.08|1151.08|1155.23|1151.23|1154.43|1150.43|32
1620932460000|2021-05-13 19:01:00|1155.06|1151.06|1158.67|1154.67|1159.04|1155.04|1155.06|1151.06|36
1620932470000|2021-05-13 19:01:10|1158.62|1154.62|1162.26|1158.26|1162.42|1158.42|1158.62|1154.62|34
1620932480000|2021-05-13 19:01:20|1162.32|1158.32|1164.34|1160.34|1164.34|1160.34|1162.05|1158.05|27
1620932490000|2021-05-13 19:01:30|1164.06|1160.06|1164.61|1160.61|1164.81|1160.81|1163.92|1159.92|33
1620932500000|2021-05-13 19:01:40|1164.82|1160.82|1164.34|1160.34|1165.55|1161.55|1164.09|1160.09|35
1620932510000|2021-05-13 19:01:50|1164.03|1160.03|1162.12|1158.12|1164.4|1160.4|1161.81|1157.81|29
1620932520000|2021-05-13 19:02:00|1162.1|1158.1|1163.24|1159.24|1165.01|1161.01|1162.02|1158.02|38
1620932530000|2021-05-13 19:02:10|1163.35|1159.35|1164.74|1160.74|1166.23|1162.23|1163.28|1159.28|30
1620932540000|2021-05-13 19:02:20|1164.73|1160.73|1164.89|1160.89|1164.94|1160.94|1164.43|1160.43|32
1620932550000|2021-05-13 19:02:30|1164.87|1160.87|1164.4|1160.4|1164.97|1160.97|1164.29|1160.29|33
1620932560000|2021-05-13 19:02:40|1164.56|1160.56|1163.55|1159.55|1164.62|1160.62|1163.55|1159.55|28
1620932570000|2021-05-13 19:02:50|1163.54|1159.54|1163.15|1159.15|1163.54|1159.54|1162.61|1158.61|31
1620932580000|2021-05-13 19:03:00|1163.07|1159.07|1162.08|1158.08|1163.13|1159.13|1162.08|1158.08|27
1620932590000|2021-05-13 19:03:10|1162.03|1158.03|1159.38|1155.38|1162.03|1158.03|1159.2|1155.2|26
1620932600000|2021-05-13 19:03:20|1159.34|1155.34|1161.36|1157.36|1161.77|1157.77|1158.98|1154.98|36
1620932610000|2021-05-13 19:03:30|1161.28|1157.28|1160.19|1156.19|1161.29|1157.29|1160.07|1156.07|25
1620932620000|2021-05-13 19:03:40|1160.18|1156.18|1158.25|1154.25|1160.2|1156.2|1157.96|1153.96|29
1620932630000|2021-05-13 19:03:50|1157.98|1153.98|1154.31|1150.31|1158.29|1154.29|1154.02|1150.02|36
1620932640000|2021-05-13 19:04:00|1154.61|1150.61|1154.12|1150.12|1157.98|1153.98|1153.81|1149.81|23
1620932650000|2021-05-13 19:04:10|1154.25|1150.25|1152.84|1148.84|1154.89|1150.89|1152.56|1148.56|36
1620932660000|2021-05-13 19:04:20|1153.16|1149.16|1151.91|1147.91|1153.35|1149.35|1151.91|1147.91|36
1620932670000|2021-05-13 19:04:30|1151.99|1147.99|1151.61|1147.61|1152.45|1148.45|1151.47|1147.47|39
1620932680000|2021-05-13 19:04:40|1151.33|1147.33|1150.86|1146.86|1151.33|1147.33|1150.43|1146.43|35
1620932690000|2021-05-13 19:04:50|1150.75|1146.75|1150.25|1146.25|1151.21|1147.21|1150.25|1146.25|34
1620932700000|2021-05-13 19:05:00|1150.5|1146.5|1149.7|1145.7|1150.5|1146.5|1149.68|1145.68|31
1620932710000|2021-05-13 19:05:10|1149.75|1145.75|1150.92|1146.92|1151.64|1147.64|1149.75|1145.75|38
1620932720000|2021-05-13 19:05:20|1151.1|1147.1|1155.61|1151.61|1155.61|1151.61|1151.09|1147.09|36
1620932730000|2021-05-13 19:05:30|1155.73|1151.73|1154.69|1150.69|1156.21|1152.21|1154.6|1150.6|37
1620932740000|2021-05-13 19:05:40|1154.76|1150.76|1159.2|1155.2|1159.2|1155.2|1154.76|1150.76|34
1620932750000|2021-05-13 19:05:50|1159.83|1155.83|1156.32|1152.32|1159.89|1155.89|1156.32|1152.32|36
1620932760000|2021-05-13 19:06:00|1156.28|1152.28|1156.42|1152.42|1157.09|1153.09|1156.13|1152.13|31
1620932770000|2021-05-13 19:06:10|1156.41|1152.41|1157.89|1153.89|1158.22|1154.22|1156.41|1152.41|36
1620932780000|2021-05-13 19:06:20|1157.86|1153.86|1158.98|1154.98|1159.2|1155.2|1157.86|1153.86|38
1620932790000|2021-05-13 19:06:30|1159|1155|1160.54|1156.54|1160.54|1156.54|1159|1155|32
1620932800000|2021-05-13 19:06:40|1160.36|1156.36|1159.02|1155.02|1160.47|1156.47|1159.02|1155.02|35
1620932810000|2021-05-13 19:06:50|1158.57|1154.57|1156.86|1152.86|1158.57|1154.57|1156.86|1152.86|36
1620932820000|2021-05-13 19:07:00|1156.68|1152.68|1157.15|1153.15|1157.44|1153.44|1156.4|1152.4|34
1620932830000|2021-05-13 19:07:10|1157.46|1153.46|1158.74|1154.74|1159.34|1155.34|1157.46|1153.46|38
1620932840000|2021-05-13 19:07:20|1158.79|1154.79|1158.66|1154.66|1159.36|1155.36|1158.62|1154.62|36
1620932850000|2021-05-13 19:07:30|1158.7|1154.7|1163.32|1159.32|1163.62|1159.62|1158.69|1154.69|38
1620932860000|2021-05-13 19:07:40|1163.37|1159.37|1167.2|1163.2|1167.2|1163.2|1163.05|1159.05|39
1620932870000|2021-05-13 19:07:50|1167.27|1163.27|1169.05|1165.05|1169.18|1165.18|1165.88|1161.88|38
1620932880000|2021-05-13 19:08:00|1169.04|1165.04|1167.94|1163.94|1169.31|1165.31|1167.62|1163.62|37
1620932890000|2021-05-13 19:08:10|1168.25|1164.25|1166.45|1162.45|1168.25|1164.25|1164.75|1160.75|39
1620932900000|2021-05-13 19:08:20|1166.49|1162.49|1168.57|1164.57|1168.57|1164.57|1165.96|1161.96|39
1620932910000|2021-05-13 19:08:30|1168.44|1164.44|1166.58|1162.58|1168.44|1164.44|1166.46|1162.46|37
1620932920000|2021-05-13 19:08:40|1166.46|1162.46|1165.57|1161.57|1166.46|1162.46|1164.66|1160.66|37
1620932930000|2021-05-13 19:08:50|1165.45|1161.45|1167.9|1163.9|1168.28|1164.28|1165.13|1161.13|39
1620932940000|2021-05-13 19:09:00|1167.87|1163.87|1168.88|1164.88|1168.95|1164.95|1167.87|1163.87|36
1620932950000|2021-05-13 19:09:10|1168.73|1164.73|1169.8|1165.8|1169.95|1165.95|1168.41|1164.41|32
1620932960000|2021-05-13 19:09:20|1169.81|1165.81|1174.21|1170.21|1174.43|1170.43|1169.81|1165.81|33
1620932970000|2021-05-13 19:09:30|1174.13|1170.13|1173.35|1169.35|1174.36|1170.36|1170.53|1166.53|33
1620932980000|2021-05-13 19:09:40|1173.42|1169.42|1174.07|1170.07|1174.62|1170.62|1173.42|1169.42|37
1620932990000|2021-05-13 19:09:50|1174.1|1170.1|1173.37|1169.37|1174.23|1170.23|1173.36|1169.36|32
1620933000000|2021-05-13 19:10:00|1173.39|1169.39|1173.36|1169.36|1173.56|1169.56|1172.38|1168.38|35
1620933010000|2021-05-13 19:10:10|1173.41|1169.41|1173.76|1169.76|1174.12|1170.12|1173.12|1169.12|33
1620933020000|2021-05-13 19:10:20|1173.88|1169.88|1171.82|1167.82|1173.88|1169.88|1171.82|1167.82|30
1620933030000|2021-05-13 19:10:30|1171.86|1167.86|1171.38|1167.38|1172.79|1168.79|1171.38|1167.38|33
1620933040000|2021-05-13 19:10:40|1170.84|1166.84|1170.56|1166.56|1170.89|1166.89|1169.83|1165.83|35
1620933050000|2021-05-13 19:10:50|1170.35|1166.35|1171.09|1167.09|1171.26|1167.26|1170.02|1166.02|31
1620933060000|2021-05-13 19:11:00|1170.43|1166.43|1173.25|1169.25|1173.25|1169.25|1170.3|1166.3|37
1620933070000|2021-05-13 19:11:10|1173.29|1169.29|1174.89|1170.89|1175.02|1171.02|1173.29|1169.29|33
1620933080000|2021-05-13 19:11:20|1174.83|1170.83|1171.54|1167.54|1174.83|1170.83|1171.54|1167.54|32
1620933090000|2021-05-13 19:11:30|1171.56|1167.56|1172.63|1168.63|1172.79|1168.79|1171.04|1167.04|36
1620933100000|2021-05-13 19:11:40|1172.6|1168.6|1172.17|1168.17|1172.6|1168.6|1171.52|1167.52|31
1620933110000|2021-05-13 19:11:50|1172.14|1168.14|1172.79|1168.79|1173.18|1169.18|1171.76|1167.76|36
1620933120000|2021-05-13 19:12:00|1172.77|1168.77|1175.78|1171.78|1175.96|1171.96|1172.7|1168.7|35
1620933130000|2021-05-13 19:12:10|1176|1172|1176.87|1172.87|1176.87|1172.87|1175.74|1171.74|36
1620933140000|2021-05-13 19:12:20|1176.9|1172.9|1175.65|1171.65|1177.5|1173.5|1174.42|1170.42|37
1620933150000|2021-05-13 19:12:30|1175.62|1171.62|1173.73|1169.73|1176.11|1172.11|1173.24|1169.24|32
1620933160000|2021-05-13 19:12:40|1174.12|1170.12|1176.07|1172.07|1176.09|1172.09|1174.12|1170.12|35
1620933170000|2021-05-13 19:12:50|1176.17|1172.17|1174.78|1170.78|1176.17|1172.17|1174.78|1170.78|33
1620933180000|2021-05-13 19:13:00|1175.49|1171.49|1175.76|1171.76|1175.78|1171.78|1175.16|1171.16|35
1620933190000|2021-05-13 19:13:10|1175.81|1171.81|1175.84|1171.84|1175.84|1171.84|1175.11|1171.11|38
1620933200000|2021-05-13 19:13:20|1175.9|1171.9|1174.84|1170.84|1175.9|1171.9|1174.83|1170.83|28
1620933210000|2021-05-13 19:13:30|1174.86|1170.86|1175.05|1171.05|1175.24|1171.24|1174.86|1170.86|25
1620933220000|2021-05-13 19:13:40|1175.04|1171.04|1175.2|1171.2|1175.33|1171.33|1175.04|1171.04|24
1620933230000|2021-05-13 19:13:50|1175.19|1171.19|1173.3|1169.3|1175.19|1171.19|1173.22|1169.22|28
1620933240000|2021-05-13 19:14:00|1173.22|1169.22|1174.05|1170.05|1174.05|1170.05|1173|1169|35
1620933250000|2021-05-13 19:14:10|1174.01|1170.01|1173.18|1169.18|1174.16|1170.16|1172.99|1168.99|30
1620933260000|2021-05-13 19:14:20|1173.07|1169.07|1173.76|1169.76|1173.86|1169.86|1172.25|1168.25|35
1620933270000|2021-05-13 19:14:30|1173.77|1169.77|1179.32|1175.32|1179.67|1175.67|1173.58|1169.58|40
1620933280000|2021-05-13 19:14:40|1179.31|1175.31|1180.27|1176.27|1180.35|1176.35|1178.28|1174.28|36
1620933290000|2021-05-13 19:14:50|1181.11|1177.11|1180.82|1176.82|1181.37|1177.37|1179.86|1175.86|39
1620933300000|2021-05-13 19:15:00|1180.77|1176.77|1179|1175|1181.9|1177.9|1179|1175|39
1620933310000|2021-05-13 19:15:10|1178.72|1174.72|1177.17|1173.17|1178.86|1174.86|1176.89|1172.89|37
1620933320000|2021-05-13 19:15:20|1177.04|1173.04|1176.07|1172.07|1177.11|1173.11|1175.91|1171.91|37
1620933330000|2021-05-13 19:15:30|1175.9|1171.9|1179.73|1175.73|1179.97|1175.97|1175.5|1171.5|37
1620933340000|2021-05-13 19:15:40|1179.63|1175.63|1177.73|1173.73|1179.78|1175.78|1177.7|1173.7|40
1620933350000|2021-05-13 19:15:50|1177.27|1173.27|1175.95|1171.95|1177.27|1173.27|1175.69|1171.69|31
1620933360000|2021-05-13 19:16:00|1176.06|1172.06|1177.18|1173.18|1177.63|1173.63|1175.95|1171.95|27
1620933370000|2021-05-13 19:16:10|1177.16|1173.16|1176.69|1172.69|1177.16|1173.16|1176.23|1172.23|29
1620933380000|2021-05-13 19:16:20|1176.72|1172.72|1176.38|1172.38|1176.72|1172.72|1175.34|1171.34|34
1620933390000|2021-05-13 19:16:30|1176.19|1172.19|1176.1|1172.1|1177.2|1173.2|1176.07|1172.07|36
1620933400000|2021-05-13 19:16:40|1176.16|1172.16|1175.53|1171.53|1176.31|1172.31|1175.53|1171.53|37
1620933410000|2021-05-13 19:16:50|1175.49|1171.49|1176.29|1172.29|1176.48|1172.48|1175.49|1171.49|38
1620933420000|2021-05-13 19:17:00|1176.2|1172.2|1175.65|1171.65|1176.79|1172.79|1175.65|1171.65|34
1620933430000|2021-05-13 19:17:10|1175.64|1171.64|1175.56|1171.56|1175.68|1171.68|1174.67|1170.67|31
1620933440000|2021-05-13 19:17:20|1175.39|1171.39|1175.76|1171.76|1176.68|1172.68|1175.39|1171.39|36
1620933450000|2021-05-13 19:17:30|1175.68|1171.68|1175.83|1171.83|1175.83|1171.83|1175.12|1171.12|29
1620933460000|2021-05-13 19:17:40|1176.21|1172.21|1177.04|1173.04|1177.65|1173.65|1176.21|1172.21|38
1620933470000|2021-05-13 19:17:50|1177.18|1173.18|1176.85|1172.85|1177.46|1173.46|1176.84|1172.84|35
1620933480000|2021-05-13 19:18:00|1176.84|1172.84|1177.76|1173.76|1177.76|1173.76|1176.84|1172.84|32
1620933490000|2021-05-13 19:18:10|1177.64|1173.64|1177.13|1173.13|1177.76|1173.76|1177.09|1173.09|35
1620933500000|2021-05-13 19:18:20|1177.17|1173.17|1176.51|1172.51|1177.17|1173.17|1176.22|1172.22|32
1620933510000|2021-05-13 19:18:30|1176.47|1172.47|1175.55|1171.55|1176.62|1172.62|1175.55|1171.55|26
1620933520000|2021-05-13 19:18:40|1175.54|1171.54|1174.33|1170.33|1175.94|1171.94|1174.33|1170.33|25
1620933530000|2021-05-13 19:18:50|1174.34|1170.34|1174.48|1170.48|1174.49|1170.49|1173.95|1169.95|32
1620933540000|2021-05-13 19:19:00|1174.54|1170.54|1173.13|1169.13|1174.59|1170.59|1173.13|1169.13|30
1620933550000|2021-05-13 19:19:10|1173.1|1169.1|1174.59|1170.59|1174.59|1170.59|1172.98|1168.98|29
1620933560000|2021-05-13 19:19:20|1174.58|1170.58|1173.06|1169.06|1174.58|1170.58|1173.06|1169.06|32
1620933570000|2021-05-13 19:19:30|1172.97|1168.97|1172.82|1168.82|1173.11|1169.11|1172.3|1168.3|34
1620933580000|2021-05-13 19:19:40|1172.81|1168.81|1172.35|1168.35|1173.11|1169.11|1172.31|1168.31|32
1620933590000|2021-05-13 19:19:50|1172.36|1168.36|1172.95|1168.95|1172.95|1168.95|1172.13|1168.13|36
1620933600000|2021-05-13 19:20:00|1173.01|1169.01|1172.13|1168.13|1173.13|1169.13|1172.12|1168.12|38
1620933610000|2021-05-13 19:20:10|1172.14|1168.14|1169.47|1165.47|1172.19|1168.19|1169.47|1165.47|36
1620933620000|2021-05-13 19:20:20|1169.38|1165.38|1171.05|1167.05|1171.22|1167.22|1168.99|1164.99|33
1620933630000|2021-05-13 19:20:30|1170.96|1166.96|1168.83|1164.83|1171|1167|1168.83|1164.83|33
1620933640000|2021-05-13 19:20:40|1168.79|1164.79|1167.68|1163.68|1168.96|1164.96|1167.68|1163.68|33
1620933650000|2021-05-13 19:20:50|1167.69|1163.69|1166.06|1162.06|1168.01|1164.01|1164|1160|36
1620933660000|2021-05-13 19:21:00|1165.72|1161.72|1164.15|1160.15|1167.37|1163.37|1164.04|1160.04|30
1620933670000|2021-05-13 19:21:10|1164.14|1160.14|1161.68|1157.68|1164.14|1160.14|1161.68|1157.68|24
1620933680000|2021-05-13 19:21:20|1161.67|1157.67|1162.52|1158.52|1162.97|1158.97|1160.49|1156.49|33
1620933690000|2021-05-13 19:21:30|1162.48|1158.48|1160.74|1156.74|1162.54|1158.54|1160.74|1156.74|33
1620933700000|2021-05-13 19:21:40|1160.73|1156.73|1159.2|1155.2|1160.77|1156.77|1159.09|1155.09|35
1620933710000|2021-05-13 19:21:50|1159.21|1155.21|1159.53|1155.53|1160.1|1156.1|1159.21|1155.21|29
1620933720000|2021-05-13 19:22:00|1159.51|1155.51|1158.39|1154.39|1159.59|1155.59|1158.36|1154.36|31
1620933730000|2021-05-13 19:22:10|1158.29|1154.29|1158.69|1154.69|1159.77|1155.77|1158.29|1154.29|33
1620933740000|2021-05-13 19:22:20|1158.65|1154.65|1159.34|1155.34|1160.04|1156.04|1158.5|1154.5|35
1620933750000|2021-05-13 19:22:30|1159.42|1155.42|1160.94|1156.94|1160.94|1156.94|1159.19|1155.19|32
1620933760000|2021-05-13 19:22:40|1160.97|1156.97|1161.23|1157.23|1161.72|1157.72|1160.96|1156.96|32
1620933770000|2021-05-13 19:22:50|1161.09|1157.09|1164.95|1160.95|1164.95|1160.95|1160.8|1156.8|37
1620933780000|2021-05-13 19:23:00|1165.04|1161.04|1167.82|1163.82|1167.82|1163.82|1165.04|1161.04|30
1620933790000|2021-05-13 19:23:10|1169.55|1165.55|1174.51|1170.51|1174.52|1170.52|1169.55|1165.55|26
1620933800000|2021-05-13 19:23:20|1174.57|1170.57|1173.16|1169.16|1175.65|1171.65|1173.04|1169.04|37
1620933810000|2021-05-13 19:23:30|1173.22|1169.22|1174.73|1170.73|1174.82|1170.82|1173.05|1169.05|38
1620933820000|2021-05-13 19:23:40|1174.74|1170.74|1175.84|1171.84|1176.07|1172.07|1174.74|1170.74|33
1620933830000|2021-05-13 19:23:50|1175.85|1171.85|1175.3|1171.3|1176.15|1172.15|1174.73|1170.73|34
1620933840000|2021-05-13 19:24:00|1175.24|1171.24|1179.26|1175.26|1179.65|1175.65|1175.07|1171.07|36
1620933850000|2021-05-13 19:24:10|1179.33|1175.33|1180.63|1176.63|1180.84|1176.84|1179.2|1175.2|35
1620933860000|2021-05-13 19:24:20|1180.76|1176.76|1178.19|1174.19|1181.08|1177.08|1178.17|1174.17|32
1620933870000|2021-05-13 19:24:30|1178.2|1174.2|1178.15|1174.15|1178.51|1174.51|1177.84|1173.84|37
1620933880000|2021-05-13 19:24:40|1177.27|1173.27|1175.8|1171.8|1177.89|1173.89|1175.79|1171.79|37
1620933890000|2021-05-13 19:24:50|1175.74|1171.74|1176.31|1172.31|1176.46|1172.46|1175.09|1171.09|32
1620933900000|2021-05-13 19:25:00|1176.28|1172.28|1174.2|1170.2|1176.6|1172.6|1173.83|1169.83|34
1620933910000|2021-05-13 19:25:10|1173.76|1169.76|1174.09|1170.09|1174.57|1170.57|1173.41|1169.41|34
1620933920000|2021-05-13 19:25:20|1174.05|1170.05|1173.41|1169.41|1174.05|1170.05|1173.23|1169.23|34
1620933930000|2021-05-13 19:25:30|1172.36|1168.36|1173.89|1169.89|1173.89|1169.89|1170.43|1166.43|37
1620933940000|2021-05-13 19:25:40|1173.85|1169.85|1174.57|1170.57|1175.22|1171.22|1173.85|1169.85|36
1620933950000|2021-05-13 19:25:50|1174.7|1170.7|1174.91|1170.91|1175.01|1171.01|1173.61|1169.61|34
1620933960000|2021-05-13 19:26:00|1174.79|1170.79|1174.93|1170.93|1175.6|1171.6|1174.48|1170.48|35
1620933970000|2021-05-13 19:26:10|1174.79|1170.79|1174.34|1170.34|1174.79|1170.79|1174.07|1170.07|36
1620933980000|2021-05-13 19:26:20|1174.33|1170.33|1172.93|1168.93|1174.42|1170.42|1172.93|1168.93|31
1620933990000|2021-05-13 19:26:30|1172.91|1168.91|1173.15|1169.15|1173.19|1169.19|1171.99|1167.99|36
1620934000000|2021-05-13 19:26:40|1173.11|1169.11|1173.34|1169.34|1173.68|1169.68|1172.88|1168.88|28
1620934010000|2021-05-13 19:26:50|1173.22|1169.22|1172.36|1168.36|1173.23|1169.23|1172|1168|37
1620934020000|2021-05-13 19:27:00|1172.37|1168.37|1175.69|1171.69|1176.35|1172.35|1172.37|1168.37|34
1620934030000|2021-05-13 19:27:10|1175.56|1171.56|1176.76|1172.76|1176.85|1172.85|1175.41|1171.41|38
1620934040000|2021-05-13 19:27:20|1176.9|1172.9|1176.76|1172.76|1177.38|1173.38|1174.98|1170.98|26
1620934050000|2021-05-13 19:27:30|1176.85|1172.85|1176.4|1172.4|1177.18|1173.18|1176.4|1172.4|32
1620934060000|2021-05-13 19:27:40|1176.46|1172.46|1175.72|1171.72|1176.46|1172.46|1175.53|1171.53|32
1620934070000|2021-05-13 19:27:50|1175.86|1171.86|1176.68|1172.68|1177.47|1173.47|1175.86|1171.86|36
1620934080000|2021-05-13 19:28:00|1176.67|1172.67|1173.55|1169.55|1176.68|1172.68|1173.54|1169.54|39
1620934090000|2021-05-13 19:28:10|1173.48|1169.48|1175.82|1171.82|1175.98|1171.98|1173.46|1169.46|38
1620934100000|2021-05-13 19:28:20|1175.66|1171.66|1176.95|1172.95|1177.47|1173.47|1175.66|1171.66|36
1620934110000|2021-05-13 19:28:30|1176.9|1172.9|1177.16|1173.16|1177.38|1173.38|1176.33|1172.33|37
1620934120000|2021-05-13 19:28:40|1177.08|1173.08|1177.16|1173.16|1177.23|1173.23|1176.76|1172.76|26
1620934130000|2021-05-13 19:28:50|1177.1|1173.1|1177.11|1173.11|1177.91|1173.91|1177.1|1173.1|35
1620934140000|2021-05-13 19:29:00|1177.1|1173.1|1176.84|1172.84|1177.1|1173.1|1175.95|1171.95|35
1620934150000|2021-05-13 19:29:10|1176.88|1172.88|1178.39|1174.39|1178.54|1174.54|1176.88|1172.88|32
1620934160000|2021-05-13 19:29:20|1178.4|1174.4|1177.99|1173.99|1178.48|1174.48|1177.82|1173.82|35
1620934170000|2021-05-13 19:29:30|1177.94|1173.94|1176.65|1172.65|1177.96|1173.96|1176.65|1172.65|37
1620934180000|2021-05-13 19:29:40|1176.72|1172.72|1176.72|1172.72|1177.02|1173.02|1176.59|1172.59|33
1620934190000|2021-05-13 19:29:50|1176.75|1172.75|1176.96|1172.96|1177.18|1173.18|1176.72|1172.72|35
1620934200000|2021-05-13 19:30:00|1176.98|1172.98|1180.85|1176.85|1181.54|1177.54|1176.98|1172.98|33
1620934210000|2021-05-13 19:30:10|1181.07|1177.07|1182.34|1178.34|1182.34|1178.34|1181|1177|35
1620934220000|2021-05-13 19:30:20|1182.15|1178.15|1181.98|1177.98|1182.37|1178.37|1181.98|1177.98|26
1620934230000|2021-05-13 19:30:30|1182.08|1178.08|1182.82|1178.82|1182.99|1178.99|1181.74|1177.74|28
1620934240000|2021-05-13 19:30:40|1182.54|1178.54|1184.04|1180.04|1184.6|1180.6|1182.15|1178.15|38
1620934250000|2021-05-13 19:30:50|1184.05|1180.05|1183.69|1179.69|1184.58|1180.58|1183.69|1179.69|31
1620934260000|2021-05-13 19:31:00|1183.55|1179.55|1182.69|1178.69|1183.73|1179.73|1182.29|1178.29|38
1620934270000|2021-05-13 19:31:10|1182.4|1178.4|1182.59|1178.59|1182.65|1178.65|1182.04|1178.04|29
1620934280000|2021-05-13 19:31:20|1182.57|1178.57|1184.91|1180.91|1184.91|1180.91|1182.45|1178.45|36
1620934290000|2021-05-13 19:31:30|1185.06|1181.06|1184.91|1180.91|1185.23|1181.23|1184.26|1180.26|34
1620934300000|2021-05-13 19:31:40|1184.82|1180.82|1185.39|1181.39|1185.7|1181.7|1184.75|1180.75|32
1620934310000|2021-05-13 19:31:50|1185.46|1181.46|1185.46|1181.46|1185.54|1181.54|1185.15|1181.15|36
1620934320000|2021-05-13 19:32:00|1185.49|1181.49|1184.32|1180.32|1185.63|1181.63|1183.28|1179.28|30
1620934330000|2021-05-13 19:32:10|1184.3|1180.3|1183.25|1179.25|1184.3|1180.3|1182.68|1178.68|37
1620934340000|2021-05-13 19:32:20|1183.22|1179.22|1184.53|1180.53|1184.58|1180.58|1182.83|1178.83|33
1620934350000|2021-05-13 19:32:30|1184.54|1180.54|1185.36|1181.36|1185.36|1181.36|1184.54|1180.54|29
1620934360000|2021-05-13 19:32:40|1185.49|1181.49|1185.26|1181.26|1185.89|1181.89|1184.93|1180.93|26
1620934370000|2021-05-13 19:32:50|1185.24|1181.24|1186.55|1182.55|1186.57|1182.57|1185.24|1181.24|22
1620934380000|2021-05-13 19:33:00|1186.56|1182.56|1185.06|1181.06|1186.56|1182.56|1184.96|1180.96|30
1620934390000|2021-05-13 19:33:10|1185|1181|1186.43|1182.43|1186.48|1182.48|1185|1181|32
1620934400000|2021-05-13 19:33:20|1186.42|1182.42|1184.96|1180.96|1186.82|1182.82|1184.94|1180.94|31
1620934410000|2021-05-13 19:33:30|1184.94|1180.94|1186.08|1182.08|1186.19|1182.19|1184.69|1180.69|35
1620934420000|2021-05-13 19:33:40|1185.85|1181.85|1186.19|1182.19|1186.19|1182.19|1185.05|1181.05|35
1620934430000|2021-05-13 19:33:50|1186.3|1182.3|1184.92|1180.92|1186.91|1182.91|1184.92|1180.92|34
1620934440000|2021-05-13 19:34:00|1184.86|1180.86|1184.5|1180.5|1184.87|1180.87|1184.47|1180.47|34
1620934450000|2021-05-13 19:34:10|1184.53|1180.53|1185.66|1181.66|1185.74|1181.74|1184.44|1180.44|38
1620934460000|2021-05-13 19:34:20|1185.61|1181.61|1188.46|1184.46|1188.84|1184.84|1185.46|1181.46|35
1620934470000|2021-05-13 19:34:30|1188.27|1184.27|1189.06|1185.06|1189.21|1185.21|1188.14|1184.14|34
1620934480000|2021-05-13 19:34:40|1189.08|1185.08|1187.47|1183.47|1189.1|1185.1|1187.45|1183.45|32
1620934490000|2021-05-13 19:34:50|1187.49|1183.49|1187.39|1183.39|1187.87|1183.87|1187.39|1183.39|30
1620934500000|2021-05-13 19:35:00|1187.37|1183.37|1187.23|1183.23|1187.47|1183.47|1186.9|1182.9|32
1620934510000|2021-05-13 19:35:10|1187.26|1183.26|1188.14|1184.14|1188.62|1184.62|1187.26|1183.26|31
1620934520000|2021-05-13 19:35:20|1188.15|1184.15|1188.36|1184.36|1188.44|1184.44|1188.15|1184.15|30
1620934530000|2021-05-13 19:35:30|1188.33|1184.33|1186.62|1182.62|1188.37|1184.37|1186.62|1182.62|20
1620934540000|2021-05-13 19:35:40|1186.58|1182.58|1185.55|1181.55|1186.58|1182.58|1185.11|1181.11|25
1620934550000|2021-05-13 19:35:50|1185.76|1181.76|1186.65|1182.65|1186.81|1182.81|1185.52|1181.52|33
1620934560000|2021-05-13 19:36:00|1186.55|1182.55|1186.98|1182.98|1187.19|1183.19|1186.5|1182.5|34
1620934570000|2021-05-13 19:36:10|1187.03|1183.03|1187.39|1183.39|1187.51|1183.51|1186.93|1182.93|29
1620934580000|2021-05-13 19:36:20|1187.27|1183.27|1187.51|1183.51|1187.6|1183.6|1186.91|1182.91|28
1620934590000|2021-05-13 19:36:30|1187.48|1183.48|1188.89|1184.89|1188.89|1184.89|1187.45|1183.45|33
1620934600000|2021-05-13 19:36:40|1188.92|1184.92|1189.97|1185.97|1189.97|1185.97|1188.89|1184.89|28
1620934610000|2021-05-13 19:36:50|1189.98|1185.98|1190.95|1186.95|1190.99|1186.99|1189.98|1185.98|27
1620934620000|2021-05-13 19:37:00|1190.96|1186.96|1189.88|1185.88|1191.01|1187.01|1189.83|1185.83|32
1620934630000|2021-05-13 19:37:10|1189.82|1185.82|1189.78|1185.78|1189.96|1185.96|1189.36|1185.36|32
1620934640000|2021-05-13 19:37:20|1189.79|1185.79|1189.32|1185.32|1189.79|1185.79|1189.22|1185.22|28
1620934650000|2021-05-13 19:37:30|1189.22|1185.22|1189.07|1185.07|1189.49|1185.49|1188.35|1184.35|35
1620934660000|2021-05-13 19:37:40|1189.13|1185.13|1189.35|1185.35|1189.94|1185.94|1189.13|1185.13|29
1620934670000|2021-05-13 19:37:50|1189.4|1185.4|1189.26|1185.26|1189.72|1185.72|1189.2|1185.2|32
1620934680000|2021-05-13 19:38:00|1189.24|1185.24|1186.89|1182.89|1189.24|1185.24|1186.36|1182.36|38
1620934690000|2021-05-13 19:38:10|1186.9|1182.9|1189.67|1185.67|1189.67|1185.67|1186.88|1182.88|36
1620934700000|2021-05-13 19:38:20|1189.66|1185.66|1189.69|1185.69|1189.82|1185.82|1189.41|1185.41|28
1620934710000|2021-05-13 19:38:30|1189.6|1185.6|1189.05|1185.05|1190.26|1186.26|1189.05|1185.05|27
1620934720000|2021-05-13 19:38:40|1189.12|1185.12|1190.06|1186.06|1190.55|1186.55|1189.1|1185.1|30
1620934730000|2021-05-13 19:38:50|1189.97|1185.97|1189.83|1185.83|1190|1186|1189.47|1185.47|26
1620934740000|2021-05-13 19:39:00|1189.84|1185.84|1188.53|1184.53|1189.84|1185.84|1188.44|1184.44|28
1620934750000|2021-05-13 19:39:10|1188.51|1184.51|1187.96|1183.96|1188.55|1184.55|1187.94|1183.94|30
1620934760000|2021-05-13 19:39:20|1188.02|1184.02|1189.58|1185.58|1189.64|1185.64|1187.72|1183.72|26
1620934770000|2021-05-13 19:39:30|1189.62|1185.62|1188.72|1184.72|1189.63|1185.63|1188.47|1184.47|33
1620934780000|2021-05-13 19:39:40|1188.65|1184.65|1188.93|1184.93|1188.93|1184.93|1188.04|1184.04|27
1620934790000|2021-05-13 19:39:50|1188.75|1184.75|1188.53|1184.53|1188.82|1184.82|1188.48|1184.48|23
1620934800000|2021-05-13 19:40:00|1188.52|1184.52|1187.97|1183.97|1188.63|1184.63|1187.9|1183.9|29
1620934810000|2021-05-13 19:40:10|1187.94|1183.94|1188.05|1184.05|1188.12|1184.12|1187.94|1183.94|30
1620934820000|2021-05-13 19:40:20|1188.06|1184.06|1187.79|1183.79|1188.3|1184.3|1187.65|1183.65|31
1620934830000|2021-05-13 19:40:30|1187.77|1183.77|1186.62|1182.62|1187.94|1183.94|1186.42|1182.42|28
1620934840000|2021-05-13 19:40:40|1186.35|1182.35|1185.93|1181.93|1186.66|1182.66|1185.89|1181.89|35
1620934850000|2021-05-13 19:40:50|1185.92|1181.92|1184.17|1180.17|1185.92|1181.92|1183.3|1179.3|39
1620934860000|2021-05-13 19:41:00|1184.18|1180.18|1180.94|1176.94|1184.18|1180.18|1180.84|1176.84|35
1620934870000|2021-05-13 19:41:10|1181.05|1177.05|1181.02|1177.02|1181.15|1177.15|1179.91|1175.91|34
1620934880000|2021-05-13 19:41:20|1180.95|1176.95|1183.96|1179.96|1183.96|1179.96|1180.71|1176.71|38
1620934890000|2021-05-13 19:41:30|1183.84|1179.84|1186.14|1182.14|1186.14|1182.14|1183.54|1179.54|27
1620934900000|2021-05-13 19:41:40|1186.06|1182.06|1186.77|1182.77|1188.28|1184.28|1186.06|1182.06|30
1620934910000|2021-05-13 19:41:50|1186.76|1182.76|1185.23|1181.23|1187.11|1183.11|1182.58|1178.58|34
1620934920000|2021-05-13 19:42:00|1184.73|1180.73|1184.66|1180.66|1184.93|1180.93|1184.49|1180.49|25
1620934930000|2021-05-13 19:42:10|1184.53|1180.53|1183.92|1179.92|1184.53|1180.53|1181.78|1177.78|32
1620934940000|2021-05-13 19:42:20|1183.91|1179.91|1185|1181|1185.01|1181.01|1183.91|1179.91|33
1620934950000|2021-05-13 19:42:30|1185.1|1181.1|1184.59|1180.59|1185.19|1181.19|1184.41|1180.41|28
1620934960000|2021-05-13 19:42:40|1184.58|1180.58|1184.55|1180.55|1184.82|1180.82|1184.49|1180.49|24
1620934970000|2021-05-13 19:42:50|1184.58|1180.58|1184.6|1180.6|1184.72|1180.72|1184.55|1180.55|22
1620934980000|2021-05-13 19:43:00|1184.59|1180.59|1183.63|1179.63|1184.59|1180.59|1183.56|1179.56|32
1620934990000|2021-05-13 19:43:10|1183.6|1179.6|1183.6|1179.6|1183.6|1179.6|1183.24|1179.24|29
1620935000000|2021-05-13 19:43:20|1183.16|1179.16|1182.58|1178.58|1183.16|1179.16|1181.81|1177.81|31
1620935010000|2021-05-13 19:43:30|1182.54|1178.54|1183.03|1179.03|1183.03|1179.03|1182.39|1178.39|23
1620935020000|2021-05-13 19:43:40|1183.05|1179.05|1182.76|1178.76|1183.05|1179.05|1182.17|1178.17|27
1620935030000|2021-05-13 19:43:50|1182.74|1178.74|1183.79|1179.79|1184|1180|1182.74|1178.74|29
1620935040000|2021-05-13 19:44:00|1183.76|1179.76|1183.64|1179.64|1183.94|1179.94|1183.49|1179.49|31
1620935050000|2021-05-13 19:44:10|1183.89|1179.89|1184.46|1180.46|1184.46|1180.46|1183.53|1179.53|30
1620935060000|2021-05-13 19:44:20|1184.47|1180.47|1186.17|1182.17|1186.27|1182.27|1184.4|1180.4|33
1620935070000|2021-05-13 19:44:30|1186.22|1182.22|1185.39|1181.39|1186.24|1182.24|1185.39|1181.39|26
1620935080000|2021-05-13 19:44:40|1185.41|1181.41|1185.39|1181.39|1185.55|1181.55|1185.34|1181.34|15
1620935090000|2021-05-13 19:44:50|1185.4|1181.4|1185.48|1181.48|1185.56|1181.56|1185.38|1181.38|19
1620935100000|2021-05-13 19:45:00|1185.47|1181.47|1184.83|1180.83|1185.47|1181.47|1184.83|1180.83|16
1620935110000|2021-05-13 19:45:10|1184.9|1180.9|1184.22|1180.22|1184.9|1180.9|1184.22|1180.22|12
1620935120000|2021-05-13 19:45:20|1184.21|1180.21|1183.34|1179.34|1184.89|1180.89|1183.12|1179.12|19
1620935130000|2021-05-13 19:45:30|1183.4|1179.4|1180.18|1176.18|1183.48|1179.48|1180.16|1176.16|25
1620935140000|2021-05-13 19:45:40|1180.1|1176.1|1179.26|1175.26|1180.18|1176.18|1179.15|1175.15|19
1620935150000|2021-05-13 19:45:50|1179.14|1175.14|1179.63|1175.63|1179.63|1175.63|1178.48|1174.48|18
1620935160000|2021-05-13 19:46:00|1179.9|1175.9|1179.35|1175.35|1181.14|1177.14|1179.35|1175.35|21
1620935170000|2021-05-13 19:46:10|1179.54|1175.54|1178.92|1174.92|1179.84|1175.84|1178.92|1174.92|15
1620935180000|2021-05-13 19:46:20|1178.83|1174.83|1178.38|1174.38|1178.83|1174.83|1178.31|1174.31|12
1620935190000|2021-05-13 19:46:30|1178.53|1174.53|1178.28|1174.28|1178.53|1174.53|1178.14|1174.14|16
1620935200000|2021-05-13 19:46:40|1178.42|1174.42|1178.42|1174.42|1178.5|1174.5|1178.3|1174.3|12
1620935210000|2021-05-13 19:46:50|1178.58|1174.58|1178.82|1174.82|1178.83|1174.83|1178.58|1174.58|13
1620935220000|2021-05-13 19:47:00|1178.87|1174.87|1183.37|1179.37|1183.37|1179.37|1178.82|1174.82|25
1620935230000|2021-05-13 19:47:10|1183.38|1179.38|1182.72|1178.72|1183.59|1179.59|1182.63|1178.63|20
1620935240000|2021-05-13 19:47:20|1182.77|1178.77|1181.7|1177.7|1182.86|1178.86|1181.51|1177.51|25
1620935250000|2021-05-13 19:47:30|1181.71|1177.71|1181.58|1177.58|1182.12|1178.12|1181.4|1177.4|21
1620935260000|2021-05-13 19:47:40|1181.5|1177.5|1179.7|1175.7|1181.5|1177.5|1179.49|1175.49|20
1620935270000|2021-05-13 19:47:50|1179.64|1175.64|1180.38|1176.38|1180.38|1176.38|1179.44|1175.44|21
1620935280000|2021-05-13 19:48:00|1180.39|1176.39|1178.6|1174.6|1180.39|1176.39|1178.6|1174.6|23
1620935290000|2021-05-13 19:48:10|1178.53|1174.53|1178.53|1174.53|1178.98|1174.98|1178.44|1174.44|18
1620935300000|2021-05-13 19:48:20|1178.56|1174.56|1179.13|1175.13|1179.13|1175.13|1178.56|1174.56|15
1620935310000|2021-05-13 19:48:30|1179.02|1175.02|1179.08|1175.08|1179.08|1175.08|1178.59|1174.59|14
1620935320000|2021-05-13 19:48:40|1179.01|1175.01|1178.51|1174.51|1179.01|1175.01|1178.24|1174.24|19
1620935330000|2021-05-13 19:48:50|1178.52|1174.52|1178.34|1174.34|1178.71|1174.71|1178.34|1174.34|17
1620935340000|2021-05-13 19:49:00|1178.31|1174.31|1179.61|1175.61|1179.77|1175.77|1178.24|1174.24|21
1620935350000|2021-05-13 19:49:10|1179.81|1175.81|1179.27|1175.27|1180.01|1176.01|1179.27|1175.27|18
1620935360000|2021-05-13 19:49:20|1179.19|1175.19|1179.12|1175.12|1179.19|1175.19|1178.42|1174.42|20
1620935370000|2021-05-13 19:49:30|1179.17|1175.17|1179.08|1175.08|1179.29|1175.29|1179.06|1175.06|14
1620935380000|2021-05-13 19:49:40|1179.09|1175.09|1179.07|1175.07|1179.15|1175.15|1178.96|1174.96|14
1620935390000|2021-05-13 19:49:50|1179.1|1175.1|1177.76|1173.76|1179.1|1175.1|1177.55|1173.55|26
1620935400000|2021-05-13 19:50:00|1177.98|1173.98|1176.32|1172.32|1177.98|1173.98|1176.23|1172.23|25
1620935410000|2021-05-13 19:50:10|1176.42|1172.42|1175.91|1171.91|1176.5|1172.5|1175.89|1171.89|21
1620935420000|2021-05-13 19:50:20|1176.12|1172.12|1175.42|1171.42|1176.12|1172.12|1175.25|1171.25|15
1620935430000|2021-05-13 19:50:30|1175.45|1171.45|1174.9|1170.9|1175.71|1171.71|1174.86|1170.86|18
1620935440000|2021-05-13 19:50:40|1174.88|1170.88|1175.75|1171.75|1175.83|1171.83|1174.69|1170.69|21
1620935450000|2021-05-13 19:50:50|1175.79|1171.79|1175.68|1171.68|1176.13|1172.13|1175.68|1171.68|12
1620935460000|2021-05-13 19:51:00|1175.72|1171.72|1175.3|1171.3|1175.99|1171.99|1175.3|1171.3|18
1620935470000|2021-05-13 19:51:10|1175.26|1171.26|1173.26|1169.26|1175.26|1171.26|1173.26|1169.26|30
1620935480000|2021-05-13 19:51:20|1173.27|1169.27|1172.01|1168.01|1173.28|1169.28|1172.01|1168.01|28
1620935490000|2021-05-13 19:51:30|1172.02|1168.02|1172.82|1168.82|1172.83|1168.83|1172.02|1168.02|19
1620935500000|2021-05-13 19:51:40|1172.68|1168.68|1172.38|1168.38|1172.77|1168.77|1172.26|1168.26|19
1620935510000|2021-05-13 19:51:50|1172.33|1168.33|1172.18|1168.18|1172.38|1168.38|1172.05|1168.05|14
1620935520000|2021-05-13 19:52:00|1172.17|1168.17|1172.42|1168.42|1172.43|1168.43|1172.06|1168.06|11
1620935530000|2021-05-13 19:52:10|1172.38|1168.38|1171.65|1167.65|1172.41|1168.41|1171.63|1167.63|12
1620935540000|2021-05-13 19:52:20|1171.76|1167.76|1171.74|1167.74|1171.94|1167.94|1171.64|1167.64|19
1620935550000|2021-05-13 19:52:30|1171.76|1167.76|1171.88|1167.88|1171.92|1167.92|1171.71|1167.71|11
1620935560000|2021-05-13 19:52:40|1171.89|1167.89|1171.06|1167.06|1171.89|1167.89|1171.06|1167.06|21
1620935570000|2021-05-13 19:52:50|1171.04|1167.04|1170.92|1166.92|1171.04|1167.04|1170.76|1166.76|17
1620935580000|2021-05-13 19:53:00|1171.05|1167.05|1172.28|1168.28|1172.28|1168.28|1171.01|1167.01|22
1620935590000|2021-05-13 19:53:10|1172.2|1168.2|1171.14|1167.14|1172.79|1168.79|1170.98|1166.98|18
1620935600000|2021-05-13 19:53:20|1171.12|1167.12|1170.48|1166.48|1171.12|1167.12|1170.43|1166.43|19
1620935610000|2021-05-13 19:53:30|1170.6|1166.6|1170.55|1166.55|1170.83|1166.83|1170.44|1166.44|20
1620935620000|2021-05-13 19:53:40|1170.52|1166.52|1170.17|1166.17|1170.62|1166.62|1170.05|1166.05|25
1620935630000|2021-05-13 19:53:50|1170.16|1166.16|1169.71|1165.71|1170.27|1166.27|1169.4|1165.4|23
1620935640000|2021-05-13 19:54:00|1169.72|1165.72|1170.4|1166.4|1170.4|1166.4|1169.72|1165.72|24
1620935650000|2021-05-13 19:54:10|1170.59|1166.59|1170.78|1166.78|1171.45|1167.45|1170.51|1166.51|18
1620935660000|2021-05-13 19:54:20|1170.65|1166.65|1169.57|1165.57|1170.65|1166.65|1169.55|1165.55|18
1620935670000|2021-05-13 19:54:30|1169.59|1165.59|1167.87|1163.87|1169.59|1165.59|1167.8|1163.8|27
1620935680000|2021-05-13 19:54:40|1167.94|1163.94|1169.05|1165.05|1169.05|1165.05|1167.61|1163.61|28
1620935690000|2021-05-13 19:54:50|1169.08|1165.08|1168.49|1164.49|1169.28|1165.28|1168.48|1164.48|26
1620935700000|2021-05-13 19:55:00|1168.48|1164.48|1168.43|1164.43|1168.55|1164.55|1168.35|1164.35|19
1620935710000|2021-05-13 19:55:10|1168.42|1164.42|1168.34|1164.34|1168.43|1164.43|1168.19|1164.19|16
1620935720000|2021-05-13 19:55:20|1168.21|1164.21|1166.24|1162.24|1168.21|1164.21|1166.16|1162.16|22
1620935730000|2021-05-13 19:55:30|1165.97|1161.97|1166.65|1162.65|1166.78|1162.78|1165.96|1161.96|15
1620935740000|2021-05-13 19:55:40|1166.8|1162.8|1165.84|1161.84|1166.82|1162.82|1165.72|1161.72|22
1620935750000|2021-05-13 19:55:50|1165.82|1161.82|1165.74|1161.74|1165.82|1161.82|1165.3|1161.3|23
1620935760000|2021-05-13 19:56:00|1165.24|1161.24|1167.17|1163.17|1167.17|1163.17|1165.22|1161.22|23
1620935770000|2021-05-13 19:56:10|1167.01|1163.01|1165.96|1161.96|1167.01|1163.01|1165.93|1161.93|9
1620935780000|2021-05-13 19:56:20|1166.07|1162.07|1166.18|1162.18|1166.77|1162.77|1165.87|1161.87|20
1620935790000|2021-05-13 19:56:30|1165.91|1161.91|1165.86|1161.86|1165.91|1161.91|1164.63|1160.63|24
1620935800000|2021-05-13 19:56:40|1164.6|1160.6|1164.07|1160.07|1165.72|1161.72|1163.65|1159.65|31
1620935810000|2021-05-13 19:56:50|1163.98|1159.98|1168.38|1164.38|1168.38|1164.38|1163.98|1159.98|38
1620935820000|2021-05-13 19:57:00|1168.21|1164.21|1165.82|1161.82|1168.44|1164.44|1165.48|1161.48|37
1620935830000|2021-05-13 19:57:10|1165.95|1161.95|1165.73|1161.73|1167.07|1163.07|1165.49|1161.49|34
1620935840000|2021-05-13 19:57:20|1165.62|1161.62|1167.69|1163.69|1167.69|1163.69|1165.62|1161.62|30
1620935850000|2021-05-13 19:57:30|1167.76|1163.76|1166.82|1162.82|1168.08|1164.08|1166.82|1162.82|20
1620935860000|2021-05-13 19:57:40|1166.92|1162.92|1166.27|1162.27|1166.92|1162.92|1165.58|1161.58|25
1620935870000|2021-05-13 19:57:50|1166.43|1162.43|1166.44|1162.44|1166.52|1162.52|1166.3|1162.3|24
1620935880000|2021-05-13 19:58:00|1166.41|1162.41|1165.02|1161.02|1166.41|1162.41|1165.02|1161.02|22
1620935890000|2021-05-13 19:58:10|1164.97|1160.97|1167.73|1163.73|1167.73|1163.73|1164.97|1160.97|30
1620935900000|2021-05-13 19:58:20|1167.61|1163.61|1167.9|1163.9|1168.36|1164.36|1167.61|1163.61|16
1620935910000|2021-05-13 19:58:30|1167.97|1163.97|1166.53|1162.53|1168|1164|1166.23|1162.23|22
1620935920000|2021-05-13 19:58:40|1166.34|1162.34|1165.8|1161.8|1166.73|1162.73|1165.8|1161.8|18
1620935930000|2021-05-13 19:58:50|1165.77|1161.77|1165.53|1161.53|1165.79|1161.79|1165.52|1161.52|17
1620935940000|2021-05-13 19:59:00|1165.52|1161.52|1166.01|1162.01|1167.18|1163.18|1165.49|1161.49|30
1620935950000|2021-05-13 19:59:10|1165.99|1161.99|1166.12|1162.12|1166.49|1162.49|1165.93|1161.93|31
1620935960000|2021-05-13 19:59:20|1166.13|1162.13|1166|1162|1166.33|1162.33|1165.03|1161.03|25
1620935970000|2021-05-13 19:59:30|1166.01|1162.01|1166.37|1162.37|1166.42|1162.42|1165.8|1161.8|35
1620935980000|2021-05-13 19:59:40|1166.5|1162.5|1164.9|1160.9|1166.56|1162.56|1164.9|1160.9|31
1620935990000|2021-05-13 19:59:50|1165.07|1161.07|1164.41|1160.41|1165.07|1161.07|1164.37|1160.37|32
1620936000000|2021-05-13 20:00:00|1164.45|1160.45|1164.84|1160.84|1164.97|1160.97|1164.35|1160.35|31
1620936010000|2021-05-13 20:00:10|1164.75|1160.75|1164.27|1160.27|1164.81|1160.81|1164.23|1160.23|24
1620936020000|2021-05-13 20:00:20|1164.42|1160.42|1165.78|1161.78|1165.78|1161.78|1164.38|1160.38|20
1620936030000|2021-05-13 20:00:30|1165.76|1161.76|1164.68|1160.68|1166.06|1162.06|1164.67|1160.67|27
1620936040000|2021-05-13 20:00:40|1164.78|1160.78|1165.28|1161.28|1166.31|1162.31|1164.78|1160.78|27
1620936050000|2021-05-13 20:00:50|1165.33|1161.33|1168.07|1164.07|1168.56|1164.56|1165.33|1161.33|24
1620936060000|2021-05-13 20:01:00|1168.01|1164.01|1167.61|1163.61|1168.01|1164.01|1166.76|1162.76|12
1620936070000|2021-05-13 20:01:10|1167.75|1163.75|1171.68|1167.68|1171.68|1167.68|1167.61|1163.61|13
1620936080000|2021-05-13 20:01:20|1171.69|1167.69|1172.11|1168.11|1172.66|1168.66|1171.69|1167.69|20
1620936090000|2021-05-13 20:01:30|1172.14|1168.14|1174.96|1170.96|1174.98|1170.98|1172.01|1168.01|19
1620936100000|2021-05-13 20:01:40|1174.98|1170.98|1175.1|1171.1|1175.13|1171.13|1174.96|1170.96|8
1620936110000|2021-05-13 20:01:50|1175.05|1171.05|1174.31|1170.31|1175.1|1171.1|1174.05|1170.05|19
1620936120000|2021-05-13 20:02:00|1174.22|1170.22|1172.19|1168.19|1174.22|1170.22|1172.04|1168.04|25
1620936130000|2021-05-13 20:02:10|1172.17|1168.17|1170.18|1166.18|1172.17|1168.17|1170.16|1166.16|22
1620936140000|2021-05-13 20:02:20|1170.19|1166.19|1169.93|1165.93|1170.42|1166.42|1169.33|1165.33|27
1620936150000|2021-05-13 20:02:30|1169.96|1165.96|1166.93|1162.93|1169.96|1165.96|1166.36|1162.36|24
1620936160000|2021-05-13 20:02:40|1166.73|1162.73|1165.37|1161.37|1166.78|1162.78|1165.37|1161.37|26
1620936170000|2021-05-13 20:02:50|1165.4|1161.4|1164.84|1160.84|1165.4|1161.4|1164.78|1160.78|19
1620936180000|2021-05-13 20:03:00|1164.78|1160.78|1161.44|1157.44|1164.78|1160.78|1161.44|1157.44|27
1620936190000|2021-05-13 20:03:10|1161.43|1157.43|1161.04|1157.04|1161.43|1157.43|1161|1157|21
1620936200000|2021-05-13 20:03:20|1161.05|1157.05|1161.58|1157.58|1161.58|1157.58|1161.04|1157.04|11
1620936210000|2021-05-13 20:03:30|1161.6|1157.6|1161.92|1157.92|1162.68|1158.68|1161.6|1157.6|16
1620936220000|2021-05-13 20:03:40|1161.9|1157.9|1161.14|1157.14|1161.9|1157.9|1161.14|1157.14|13
1620936230000|2021-05-13 20:03:50|1161.18|1157.18|1160.32|1156.32|1161.18|1157.18|1160.18|1156.18|22
1620936240000|2021-05-13 20:04:00|1160.3|1156.3|1159.43|1155.43|1160.36|1156.36|1159.1|1155.1|33
1620936250000|2021-05-13 20:04:10|1159.54|1155.54|1158.47|1154.47|1159.79|1155.79|1158.32|1154.32|26
1620936260000|2021-05-13 20:04:20|1158.57|1154.57|1156.98|1152.98|1158.57|1154.57|1156.98|1152.98|24
1620936270000|2021-05-13 20:04:30|1156.9|1152.9|1156.37|1152.37|1157.21|1153.21|1155.72|1151.72|30
1620936280000|2021-05-13 20:04:40|1156.22|1152.22|1156.96|1152.96|1157.25|1153.25|1156.07|1152.07|25
1620936290000|2021-05-13 20:04:50|1157.33|1153.33|1158.27|1154.27|1158.47|1154.47|1156.76|1152.76|23
1620936300000|2021-05-13 20:05:00|1158.25|1154.25|1159.55|1155.55|1159.78|1155.78|1158.09|1154.09|27
1620936310000|2021-05-13 20:05:10|1159.67|1155.67|1163.43|1159.43|1163.59|1159.59|1159.55|1155.55|27
1620936320000|2021-05-13 20:05:20|1163.28|1159.28|1162.86|1158.86|1163.39|1159.39|1162.66|1158.66|14
1620936330000|2021-05-13 20:05:30|1162.75|1158.75|1162.1|1158.1|1162.75|1158.75|1161.28|1157.28|24
1620936340000|2021-05-13 20:05:40|1161.73|1157.73|1166.55|1162.55|1167.38|1163.38|1161.28|1157.28|18
1620936350000|2021-05-13 20:05:50|1166.52|1162.52|1165.42|1161.42|1166.59|1162.59|1165.42|1161.42|32
1620936360000|2021-05-13 20:06:00|1165.16|1161.16|1166.01|1162.01|1166.03|1162.03|1165.07|1161.07|21
1620936370000|2021-05-13 20:06:10|1166.04|1162.04|1168.32|1164.32|1168.36|1164.36|1166.04|1162.04|25
1620936380000|2021-05-13 20:06:20|1168.2|1164.2|1167.54|1163.54|1168.41|1164.41|1167.54|1163.54|23
1620936390000|2021-05-13 20:06:30|1167.77|1163.77|1167.02|1163.02|1168.68|1164.68|1166.97|1162.97|28
1620936400000|2021-05-13 20:06:40|1167.04|1163.04|1167.76|1163.76|1167.78|1163.78|1166.96|1162.96|15
1620936410000|2021-05-13 20:06:50|1168.59|1164.59|1169.07|1165.07|1169.07|1165.07|1168.59|1164.59|11
1620936420000|2021-05-13 20:07:00|1169.44|1165.44|1170.42|1166.42|1170.42|1166.42|1168.67|1164.67|27
1620936430000|2021-05-13 20:07:10|1170.44|1166.44|1172.31|1168.31|1172.31|1168.31|1170.43|1166.43|19
1620936440000|2021-05-13 20:07:20|1172.39|1168.39|1172.99|1168.99|1173.01|1169.01|1172.39|1168.39|18
1620936450000|2021-05-13 20:07:30|1172.66|1168.66|1171.21|1167.21|1172.67|1168.67|1170.6|1166.6|18
1620936460000|2021-05-13 20:07:40|1171.37|1167.37|1173.75|1169.75|1173.76|1169.76|1171.35|1167.35|18
1620936470000|2021-05-13 20:07:50|1173.76|1169.76|1172.09|1168.09|1173.76|1169.76|1172.09|1168.09|23
1620936480000|2021-05-13 20:08:00|1171.71|1167.71|1172.99|1168.99|1172.99|1168.99|1171.27|1167.27|24
1620936490000|2021-05-13 20:08:10|1173.26|1169.26|1172.7|1168.7|1173.5|1169.5|1172.47|1168.47|31
1620936500000|2021-05-13 20:08:20|1172.89|1168.89|1172.81|1168.81|1172.99|1168.99|1172.72|1168.72|13
1620936510000|2021-05-13 20:08:30|1172.7|1168.7|1172.62|1168.62|1172.7|1168.7|1171.97|1167.97|23
1620936520000|2021-05-13 20:08:40|1172.65|1168.65|1174.59|1170.59|1174.59|1170.59|1172.59|1168.59|23
1620936530000|2021-05-13 20:08:50|1174.69|1170.69|1174.17|1170.17|1175.06|1171.06|1174.1|1170.1|30
1620936540000|2021-05-13 20:09:00|1174.2|1170.2|1173.31|1169.31|1174.2|1170.2|1173.09|1169.09|20
1620936550000|2021-05-13 20:09:10|1173.14|1169.14|1172.99|1168.99|1173.14|1169.14|1172.86|1168.86|16
1620936560000|2021-05-13 20:09:20|1171.79|1167.79|1169.14|1165.14|1171.82|1167.82|1168.95|1164.95|29
1620936570000|2021-05-13 20:09:30|1169.05|1165.05|1168.81|1164.81|1169.21|1165.21|1167.52|1163.52|25
1620936580000|2021-05-13 20:09:40|1168.75|1164.75|1167.84|1163.84|1168.75|1164.75|1167.84|1163.84|11
1620936590000|2021-05-13 20:09:50|1167.92|1163.92|1168.19|1164.19|1168.59|1164.59|1167.71|1163.71|11
1620936600000|2021-05-13 20:10:00|1168.01|1164.01|1167.57|1163.57|1168.01|1164.01|1167.57|1163.57|13
1620936610000|2021-05-13 20:10:10|1167.58|1163.58|1172.09|1168.09|1172.09|1168.09|1167.58|1163.58|30
1620936620000|2021-05-13 20:10:20|1172.2|1168.2|1174.53|1170.53|1174.58|1170.58|1172.2|1168.2|31
1620936630000|2021-05-13 20:10:30|1174.49|1170.49|1175.76|1171.76|1175.76|1171.76|1174.49|1170.49|18
1620936640000|2021-05-13 20:10:40|1175.75|1171.75|1176.38|1172.38|1176.38|1172.38|1175.7|1171.7|16
1620936650000|2021-05-13 20:10:50|1176.37|1172.37|1175.88|1171.88|1176.51|1172.51|1175.79|1171.79|17
1620936660000|2021-05-13 20:11:00|1175.89|1171.89|1176.81|1172.81|1176.81|1172.81|1175.78|1171.78|28
1620936670000|2021-05-13 20:11:10|1176.63|1172.63|1178.23|1174.23|1178.23|1174.23|1176.63|1172.63|22
1620936680000|2021-05-13 20:11:20|1178.22|1174.22|1178.83|1174.83|1179.04|1175.04|1178.22|1174.22|15
1620936690000|2021-05-13 20:11:30|1178.72|1174.72|1177.95|1173.95|1178.72|1174.72|1176.42|1172.42|28
1620936700000|2021-05-13 20:11:40|1177.96|1173.96|1178.41|1174.41|1178.41|1174.41|1177.64|1173.64|28
1620936710000|2021-05-13 20:11:50|1178.44|1174.44|1179.27|1175.27|1179.27|1175.27|1178.19|1174.19|25
1620936720000|2021-05-13 20:12:00|1179.26|1175.26|1178.16|1174.16|1179.52|1175.52|1178.16|1174.16|25
1620936730000|2021-05-13 20:12:10|1178.2|1174.2|1178.88|1174.88|1178.88|1174.88|1178.2|1174.2|20
1620936740000|2021-05-13 20:12:20|1178.86|1174.86|1178.91|1174.91|1178.99|1174.99|1178.85|1174.85|8
1620936750000|2021-05-13 20:12:30|1178.92|1174.92|1179.21|1175.21|1179.46|1175.46|1178.92|1174.92|14
1620936760000|2021-05-13 20:12:40|1179.38|1175.38|1181.25|1177.25|1181.25|1177.25|1179.09|1175.09|19
1620936770000|2021-05-13 20:12:50|1181.22|1177.22|1181.36|1177.36|1181.36|1177.36|1181.03|1177.03|11
1620936780000|2021-05-13 20:13:00|1181.28|1177.28|1180.65|1176.65|1181.63|1177.63|1180.62|1176.62|26
1620936790000|2021-05-13 20:13:10|1180.63|1176.63|1181.4|1177.4|1181.4|1177.4|1180.57|1176.57|25
1620936800000|2021-05-13 20:13:20|1181.41|1177.41|1181.93|1177.93|1182.07|1178.07|1181.39|1177.39|29
1620936810000|2021-05-13 20:13:30|1181.9|1177.9|1181.86|1177.86|1181.93|1177.93|1181.66|1177.66|19
1620936820000|2021-05-13 20:13:40|1181.9|1177.9|1182.03|1178.03|1182.07|1178.07|1181.88|1177.88|15
1620936830000|2021-05-13 20:13:50|1182|1178|1181.53|1177.53|1182|1178|1181.52|1177.52|18
1620936840000|2021-05-13 20:14:00|1181.3|1177.3|1181.31|1177.31|1182.01|1178.01|1181.24|1177.24|13
1620936850000|2021-05-13 20:14:10|1181.55|1177.55|1181.7|1177.7|1181.78|1177.78|1181.49|1177.49|20
1620936860000|2021-05-13 20:14:20|1181.73|1177.73|1181.86|1177.86|1182.53|1178.53|1181.37|1177.37|30
1620936870000|2021-05-13 20:14:30|1181.89|1177.89|1182.65|1178.65|1182.75|1178.75|1181.87|1177.87|16
1620936880000|2021-05-13 20:14:40|1182.74|1178.74|1182.95|1178.95|1182.95|1178.95|1182.39|1178.39|24
1620936890000|2021-05-13 20:14:50|1183.04|1179.04|1183.34|1179.34|1183.89|1179.89|1183.04|1179.04|16
1620936900000|2021-05-13 20:15:00|1183.45|1179.45|1187.35|1183.35|1187.36|1183.36|1183.34|1179.34|23
1620936910000|2021-05-13 20:15:10|1187.26|1183.26|1187.6|1183.6|1187.84|1183.84|1187.09|1183.09|21
1620936920000|2021-05-13 20:15:20|1187.63|1183.63|1187.35|1183.35|1187.69|1183.69|1187.08|1183.08|28
1620936930000|2021-05-13 20:15:30|1187.33|1183.33|1186.51|1182.51|1187.39|1183.39|1186.44|1182.44|24
1620936940000|2021-05-13 20:15:40|1186.44|1182.44|1187.2|1183.2|1187.21|1183.21|1186.18|1182.18|24
1620936950000|2021-05-13 20:15:50|1187.35|1183.35|1187.4|1183.4|1188.76|1184.76|1186.43|1182.43|34
1620936960000|2021-05-13 20:16:00|1187.12|1183.12|1187.01|1183.01|1187.12|1183.12|1186.73|1182.73|33
1620936970000|2021-05-13 20:16:10|1187.11|1183.11|1187.48|1183.48|1187.48|1183.48|1186.92|1182.92|24
1620936980000|2021-05-13 20:16:20|1187.08|1183.08|1186.53|1182.53|1187.25|1183.25|1186.51|1182.51|29
1620936990000|2021-05-13 20:16:30|1186.61|1182.61|1187.02|1183.02|1187.09|1183.09|1186.51|1182.51|31
1620937000000|2021-05-13 20:16:40|1187|1183|1187.55|1183.55|1187.78|1183.78|1186.87|1182.87|33
1620937010000|2021-05-13 20:16:50|1187.7|1183.7|1189.52|1185.52|1189.52|1185.52|1187.55|1183.55|31
1620937020000|2021-05-13 20:17:00|1189.3|1185.3|1188.71|1184.71|1189.95|1185.95|1188.63|1184.63|28
1620937030000|2021-05-13 20:17:10|1188.58|1184.58|1189.54|1185.54|1189.56|1185.56|1188.49|1184.49|19
1620937040000|2021-05-13 20:17:20|1189.56|1185.56|1190.25|1186.25|1190.25|1186.25|1189.56|1185.56|16
1620937050000|2021-05-13 20:17:30|1190.26|1186.26|1190.33|1186.33|1190.46|1186.46|1190.22|1186.22|13
1620937060000|2021-05-13 20:17:40|1190.49|1186.49|1190.29|1186.29|1190.49|1186.49|1190.04|1186.04|18
1620937070000|2021-05-13 20:17:50|1190.32|1186.32|1189.89|1185.89|1190.73|1186.73|1189.46|1185.46|18
1620937080000|2021-05-13 20:18:00|1190.13|1186.13|1190.34|1186.34|1190.34|1186.34|1189.91|1185.91|13
1620937090000|2021-05-13 20:18:10|1190.5|1186.5|1190.65|1186.65|1190.65|1186.65|1190.5|1186.5|9
1620937100000|2021-05-13 20:18:20|1190.62|1186.62|1190.56|1186.56|1190.62|1186.62|1190.2|1186.2|19
1620937110000|2021-05-13 20:18:30|1190.64|1186.64|1190.76|1186.76|1190.77|1186.77|1190.58|1186.58|6
1620937120000|2021-05-13 20:18:40|1190.78|1186.78|1190.78|1186.78|1191.19|1187.19|1190.69|1186.69|13
1620937130000|2021-05-13 20:18:50|1190.75|1186.75|1191.52|1187.52|1191.52|1187.52|1190.75|1186.75|8
1620937140000|2021-05-13 20:19:00|1191.66|1187.66|1192.21|1188.21|1192.51|1188.51|1191.43|1187.43|18
1620937150000|2021-05-13 20:19:10|1192.19|1188.19|1191.7|1187.7|1192.19|1188.19|1191.64|1187.64|12
1620937160000|2021-05-13 20:19:20|1191.65|1187.65|1191.75|1187.75|1191.77|1187.77|1190.62|1186.62|12
1620937170000|2021-05-13 20:19:30|1191.74|1187.74|1192.2|1188.2|1192.2|1188.2|1191.29|1187.29|16
1620937180000|2021-05-13 20:19:40|1192.19|1188.19|1191.49|1187.49|1193.09|1189.09|1191.32|1187.32|23
1620937190000|2021-05-13 20:19:50|1191.61|1187.61|1191.24|1187.24|1191.7|1187.7|1191.24|1187.24|19
1620937200000|2021-05-13 20:20:00|1191.29|1187.29|1190.46|1186.46|1191.29|1187.29|1190.23|1186.23|24
1620937210000|2021-05-13 20:20:10|1190.12|1186.12|1190.08|1186.08|1190.45|1186.45|1189.85|1185.85|22
1620937220000|2021-05-13 20:20:20|1190.1|1186.1|1190.34|1186.34|1190.42|1186.42|1189.91|1185.91|23
1620937230000|2021-05-13 20:20:30|1190.38|1186.38|1189.81|1185.81|1190.65|1186.65|1189.81|1185.81|17
1620937240000|2021-05-13 20:20:40|1189.8|1185.8|1188.57|1184.57|1189.8|1185.8|1188.57|1184.57|15
1620937250000|2021-05-13 20:20:50|1188.03|1184.03|1185.86|1181.86|1188.03|1184.03|1185.86|1181.86|26
1620937260000|2021-05-13 20:21:00|1185.87|1181.87|1186.33|1182.33|1186.82|1182.82|1185.87|1181.87|33
1620937270000|2021-05-13 20:21:10|1186.31|1182.31|1186.02|1182.02|1186.52|1182.52|1186.02|1182.02|21
1620937280000|2021-05-13 20:21:20|1185.93|1181.93|1183.08|1179.08|1186.18|1182.18|1183.08|1179.08|22
1620937290000|2021-05-13 20:21:30|1183.13|1179.13|1182.03|1178.03|1183.13|1179.13|1181.93|1177.93|14
1620937300000|2021-05-13 20:21:40|1182.08|1178.08|1181.87|1177.87|1182.34|1178.34|1181.83|1177.83|20
1620937310000|2021-05-13 20:21:50|1181.83|1177.83|1182.06|1178.06|1182.24|1178.24|1181.7|1177.7|18
1620937320000|2021-05-13 20:22:00|1182.07|1178.07|1181.89|1177.89|1182.16|1178.16|1181.85|1177.85|13
1620937330000|2021-05-13 20:22:10|1181.88|1177.88|1182.36|1178.36|1182.36|1178.36|1181.72|1177.72|10
1620937340000|2021-05-13 20:22:20|1182.41|1178.41|1184.6|1180.6|1184.6|1180.6|1182.41|1178.41|22
1620937350000|2021-05-13 20:22:30|1184.66|1180.66|1188.09|1184.09|1188.94|1184.94|1184.66|1180.66|20
1620937360000|2021-05-13 20:22:40|1188.01|1184.01|1188.36|1184.36|1188.47|1184.47|1186.74|1182.74|20
1620937370000|2021-05-13 20:22:50|1188.52|1184.52|1189.69|1185.69|1189.69|1185.69|1188.46|1184.46|23
1620937380000|2021-05-13 20:23:00|1189.74|1185.74|1188.82|1184.82|1189.74|1185.74|1188.39|1184.39|14
1620937390000|2021-05-13 20:23:10|1188.64|1184.64|1187.87|1183.87|1188.64|1184.64|1187.79|1183.79|22
1620937400000|2021-05-13 20:23:20|1187.74|1183.74|1186.35|1182.35|1187.74|1183.74|1185.79|1181.79|28
1620937410000|2021-05-13 20:23:30|1185.79|1181.79|1182.69|1178.69|1185.9|1181.9|1182.66|1178.66|32
1620937420000|2021-05-13 20:23:40|1182.78|1178.78|1182.53|1178.53|1183.2|1179.2|1182.48|1178.48|24
1620937430000|2021-05-13 20:23:50|1182.56|1178.56|1182.61|1178.61|1182.87|1178.87|1182.56|1178.56|19
1620937440000|2021-05-13 20:24:00|1182.58|1178.58|1181.64|1177.64|1182.59|1178.59|1181.5|1177.5|26
1620937450000|2021-05-13 20:24:10|1181.7|1177.7|1182.34|1178.34|1182.34|1178.34|1180.74|1176.74|19
1620937460000|2021-05-13 20:24:20|1182.22|1178.22|1181.7|1177.7|1182.67|1178.67|1181.7|1177.7|31
1620937470000|2021-05-13 20:24:30|1181.61|1177.61|1181.21|1177.21|1181.96|1177.96|1180.43|1176.43|29
1620937480000|2021-05-13 20:24:40|1181.27|1177.27|1179.31|1175.31|1181.37|1177.37|1179.31|1175.31|28
1620937490000|2021-05-13 20:24:50|1179.28|1175.28|1177.62|1173.62|1179.76|1175.76|1177.62|1173.62|26
1620937500000|2021-05-13 20:25:00|1177.63|1173.63|1176.36|1172.36|1177.89|1173.89|1176.36|1172.36|27
1620937510000|2021-05-13 20:25:10|1176.38|1172.38|1176.36|1172.36|1176.88|1172.88|1176.07|1172.07|32
1620937520000|2021-05-13 20:25:20|1176.37|1172.37|1178.31|1174.31|1178.33|1174.33|1176.37|1172.37|29
1620937530000|2021-05-13 20:25:30|1178.38|1174.38|1179.75|1175.75|1179.8|1175.8|1178.38|1174.38|19
1620937540000|2021-05-13 20:25:40|1179.76|1175.76|1182.29|1178.29|1182.33|1178.33|1179.76|1175.76|18
1620937550000|2021-05-13 20:25:50|1182.16|1178.16|1181.56|1177.56|1182.51|1178.51|1181.49|1177.49|21
1620937560000|2021-05-13 20:26:00|1181.49|1177.49|1180.91|1176.91|1181.53|1177.53|1180.78|1176.78|26
1620937570000|2021-05-13 20:26:10|1180.76|1176.76|1180.76|1176.76|1181.14|1177.14|1179.48|1175.48|27
1620937580000|2021-05-13 20:26:20|1180.94|1176.94|1181.36|1177.36|1182.18|1178.18|1180.88|1176.88|29
1620937590000|2021-05-13 20:26:30|1181.39|1177.39|1181.08|1177.08|1181.57|1177.57|1181.08|1177.08|20
1620937600000|2021-05-13 20:26:40|1180.89|1176.89|1180.1|1176.1|1181.07|1177.07|1180.04|1176.04|32
1620937610000|2021-05-13 20:26:50|1180.08|1176.08|1181.25|1177.25|1181.3|1177.3|1179.67|1175.67|27
1620937620000|2021-05-13 20:27:00|1181.24|1177.24|1181.19|1177.19|1181.24|1177.24|1180.88|1176.88|17
1620937630000|2021-05-13 20:27:10|1181.43|1177.43|1184.56|1180.56|1184.56|1180.56|1181.43|1177.43|23
1620937640000|2021-05-13 20:27:20|1184.58|1180.58|1185|1181|1185.03|1181.03|1184.57|1180.57|11
1620937650000|2021-05-13 20:27:30|1185.06|1181.06|1184.64|1180.64|1185.16|1181.16|1184.64|1180.64|12
1620937660000|2021-05-13 20:27:40|1184.89|1180.89|1184.91|1180.91|1184.91|1180.91|1184.89|1180.89|3
1620937670000|2021-05-13 20:27:50|1185.48|1181.48|1184.6|1180.6|1185.75|1181.75|1184.6|1180.6|18
1620937680000|2021-05-13 20:28:00|1184.62|1180.62|1187.46|1183.46|1187.46|1183.46|1184.54|1180.54|32
1620937690000|2021-05-13 20:28:10|1187.47|1183.47|1186.52|1182.52|1188.16|1184.16|1186.25|1182.25|27
1620937700000|2021-05-13 20:28:20|1186.57|1182.57|1186.77|1182.77|1187.39|1183.39|1186.43|1182.43|18
1620937710000|2021-05-13 20:28:30|1186.73|1182.73|1187.14|1183.14|1187.15|1183.15|1186.29|1182.29|12
1620937720000|2021-05-13 20:28:40|1187.15|1183.15|1187.05|1183.05|1187.38|1183.38|1186.96|1182.96|23
1620937730000|2021-05-13 20:28:50|1187.08|1183.08|1187.21|1183.21|1187.21|1183.21|1186.86|1182.86|17
1620937740000|2021-05-13 20:29:00|1187.07|1183.07|1187.6|1183.6|1187.6|1183.6|1186.85|1182.85|21
1620937750000|2021-05-13 20:29:10|1187.58|1183.58|1187.43|1183.43|1187.59|1183.59|1187.09|1183.09|17
1620937760000|2021-05-13 20:29:20|1188.46|1184.46|1187.56|1183.56|1188.53|1184.53|1187.34|1183.34|29
1620937770000|2021-05-13 20:29:30|1187.54|1183.54|1187.06|1183.06|1187.54|1183.54|1186.42|1182.42|29
1620937780000|2021-05-13 20:29:40|1187.08|1183.08|1187.87|1183.87|1187.95|1183.95|1187.08|1183.08|26
1620937790000|2021-05-13 20:29:50|1187.68|1183.68|1187.61|1183.61|1187.68|1183.68|1187.49|1183.49|13
1620937800000|2021-05-13 20:30:00|1187.58|1183.58|1192.48|1188.48|1192.48|1188.48|1187.55|1183.55|31
1620937810000|2021-05-13 20:30:10|1192.57|1188.57|1194.55|1190.55|1194.85|1190.85|1192.57|1188.57|17
1620937820000|2021-05-13 20:30:20|1193.73|1189.73|1195.41|1191.41|1195.61|1191.61|1192.08|1188.08|12
1620937830000|2021-05-13 20:30:30|1194.98|1190.98|1197.21|1193.21|1197.33|1193.33|1192.08|1188.08|13
1620937840000|2021-05-13 20:30:40|1197.51|1193.51|1197.54|1193.54|1198.55|1194.55|1197.46|1193.46|25
1620937850000|2021-05-13 20:30:50|1197.92|1193.92|1197.54|1193.54|1197.92|1193.92|1197.54|1193.54|9
1620937860000|2021-05-13 20:31:00|1197.56|1193.56|1197.63|1193.63|1198.09|1194.09|1197.56|1193.56|16
1620937870000|2021-05-13 20:31:10|1197.45|1193.45|1196.88|1192.88|1197.45|1193.45|1196.49|1192.49|36
1620937880000|2021-05-13 20:31:20|1196.74|1192.74|1194.23|1190.23|1196.75|1192.75|1194.23|1190.23|35
1620937890000|2021-05-13 20:31:30|1194.22|1190.22|1194.24|1190.24|1194.4|1190.4|1193.08|1189.08|36
1620937900000|2021-05-13 20:31:40|1194.28|1190.28|1195.21|1191.21|1195.21|1191.21|1194.21|1190.21|35
1620937910000|2021-05-13 20:31:50|1195.31|1191.31|1194.26|1190.26|1195.43|1191.43|1194.07|1190.07|38
1620937920000|2021-05-13 20:32:00|1194.24|1190.24|1192.5|1188.5|1194.24|1190.24|1191.91|1187.91|38
1620937930000|2021-05-13 20:32:10|1192.43|1188.43|1191.26|1187.26|1192.58|1188.58|1191|1187|28
1620937940000|2021-05-13 20:32:20|1190.74|1186.74|1190.3|1186.3|1190.81|1186.81|1189.73|1185.73|37
1620937950000|2021-05-13 20:32:30|1190.31|1186.31|1190.31|1186.31|1190.49|1186.49|1189.84|1185.84|28
1620937960000|2021-05-13 20:32:40|1190.32|1186.32|1192|1188|1192.11|1188.11|1190.3|1186.3|34
1620937970000|2021-05-13 20:32:50|1192.03|1188.03|1193.45|1189.45|1193.47|1189.47|1191.4|1187.4|33
1620937980000|2021-05-13 20:33:00|1193.48|1189.48|1192.45|1188.45|1193.54|1189.54|1192.45|1188.45|34
1620937990000|2021-05-13 20:33:10|1192.43|1188.43|1192.21|1188.21|1192.74|1188.74|1191.65|1187.65|30
1620938000000|2021-05-13 20:33:20|1192.16|1188.16|1191.33|1187.33|1192.16|1188.16|1190.16|1186.16|37
1620938010000|2021-05-13 20:33:30|1191.67|1187.67|1193.74|1189.74|1193.85|1189.85|1191.53|1187.53|34
1620938020000|2021-05-13 20:33:40|1193.75|1189.75|1195.48|1191.48|1196.62|1192.62|1193.75|1189.75|32
1620938030000|2021-05-13 20:33:50|1195.47|1191.47|1197.3|1193.3|1197.96|1193.96|1195.47|1191.47|34
1620938040000|2021-05-13 20:34:00|1197.21|1193.21|1195.67|1191.67|1197.34|1193.34|1195.67|1191.67|29
1620938050000|2021-05-13 20:34:10|1195.55|1191.55|1195.76|1191.76|1195.93|1191.93|1195.45|1191.45|34
1620938060000|2021-05-13 20:34:20|1195.67|1191.67|1194.43|1190.43|1195.67|1191.67|1194.12|1190.12|30
1620938070000|2021-05-13 20:34:30|1194.42|1190.42|1193.73|1189.73|1194.44|1190.44|1193.46|1189.46|37
1620938080000|2021-05-13 20:34:40|1193.71|1189.71|1193.5|1189.5|1193.94|1189.94|1193.34|1189.34|29
1620938090000|2021-05-13 20:34:50|1193.32|1189.32|1194.2|1190.2|1194.45|1190.45|1193.32|1189.32|36
1620938100000|2021-05-13 20:35:00|1194.21|1190.21|1195.84|1191.84|1196.18|1192.18|1194.21|1190.21|28
1620938110000|2021-05-13 20:35:10|1196.13|1192.13|1199.18|1195.18|1199.18|1195.18|1195.79|1191.79|25
1620938120000|2021-05-13 20:35:20|1199.06|1195.06|1198.57|1194.57|1199.55|1195.55|1198.27|1194.27|21
1620938130000|2021-05-13 20:35:30|1198.59|1194.59|1196.99|1192.99|1198.59|1194.59|1196.93|1192.93|28
1620938140000|2021-05-13 20:35:40|1196.95|1192.95|1196.98|1192.98|1197.68|1193.68|1196.83|1192.83|27
1620938150000|2021-05-13 20:35:50|1196.97|1192.97|1196.28|1192.28|1197.31|1193.31|1196.28|1192.28|31
1620938160000|2021-05-13 20:36:00|1196.11|1192.11|1197.22|1193.22|1197.46|1193.46|1196.03|1192.03|36
1620938170000|2021-05-13 20:36:10|1197.18|1193.18|1197.92|1193.92|1198.45|1194.45|1196.51|1192.51|33
1620938180000|2021-05-13 20:36:20|1197.96|1193.96|1198.21|1194.21|1198.51|1194.51|1197.96|1193.96|27
1620938190000|2021-05-13 20:36:30|1198.31|1194.31|1198.27|1194.27|1198.49|1194.49|1197.87|1193.87|25
1620938200000|2021-05-13 20:36:40|1198.3|1194.3|1197.36|1193.36|1198.53|1194.53|1196.86|1192.86|32
1620938210000|2021-05-13 20:36:50|1197.37|1193.37|1197.13|1193.13|1198.49|1194.49|1197.13|1193.13|30
1620938220000|2021-05-13 20:37:00|1197.29|1193.29|1196.37|1192.37|1197.69|1193.69|1196.35|1192.35|39
1620938230000|2021-05-13 20:37:10|1196.42|1192.42|1196.88|1192.88|1197.42|1193.42|1196.31|1192.31|30
1620938240000|2021-05-13 20:37:20|1197.06|1193.06|1195.83|1191.83|1197.23|1193.23|1195.77|1191.77|31
1620938250000|2021-05-13 20:37:30|1196.05|1192.05|1195.99|1191.99|1196.3|1192.3|1195.49|1191.49|32
1620938260000|2021-05-13 20:37:40|1195.96|1191.96|1195.9|1191.9|1195.96|1191.96|1195.81|1191.81|31
1620938270000|2021-05-13 20:37:50|1195.91|1191.91|1196.12|1192.12|1196.71|1192.71|1195.9|1191.9|28
1620938280000|2021-05-13 20:38:00|1195.97|1191.97|1196.29|1192.29|1196.65|1192.65|1195.91|1191.91|20
1620938290000|2021-05-13 20:38:10|1196.31|1192.31|1196.42|1192.42|1196.52|1192.52|1196.31|1192.31|18
1620938300000|2021-05-13 20:38:20|1196.4|1192.4|1196.39|1192.39|1196.55|1192.55|1196.27|1192.27|21
1620938310000|2021-05-13 20:38:30|1196.25|1192.25|1198.41|1194.41|1198.41|1194.41|1196.21|1192.21|36
1620938320000|2021-05-13 20:38:40|1198.43|1194.43|1199.86|1195.86|1200.74|1196.74|1198.43|1194.43|30
1620938330000|2021-05-13 20:38:50|1199.89|1195.89|1200.29|1196.29|1200.32|1196.32|1198.56|1194.56|29
1620938340000|2021-05-13 20:39:00|1200.39|1196.39|1198.8|1194.8|1200.4|1196.4|1198.66|1194.66|33
1620938350000|2021-05-13 20:39:10|1198.79|1194.79|1198.12|1194.12|1198.83|1194.83|1198.09|1194.09|31
1620938360000|2021-05-13 20:39:20|1198.21|1194.21|1197.33|1193.33|1198.21|1194.21|1197.33|1193.33|31
1620938370000|2021-05-13 20:39:30|1197.28|1193.28|1197.51|1193.51|1197.8|1193.8|1197.25|1193.25|27
1620938380000|2021-05-13 20:39:40|1197.5|1193.5|1197.12|1193.12|1197.5|1193.5|1197.01|1193.01|21
1620938390000|2021-05-13 20:39:50|1197.09|1193.09|1197.63|1193.63|1197.63|1193.63|1196.97|1192.97|25
1620938400000|2021-05-13 20:40:00|1197.7|1193.7|1198.32|1194.32|1198.77|1194.77|1197.7|1193.7|34
1620938410000|2021-05-13 20:40:10|1198.33|1194.33|1197.6|1193.6|1198.33|1194.33|1197.44|1193.44|27
1620938420000|2021-05-13 20:40:20|1197.59|1193.59|1195.65|1191.65|1197.66|1193.66|1195.65|1191.65|36
1620938430000|2021-05-13 20:40:30|1195.71|1191.71|1196.51|1192.51|1196.51|1192.51|1195.66|1191.66|29
1620938440000|2021-05-13 20:40:40|1196.52|1192.52|1196|1192|1196.62|1192.62|1195.68|1191.68|35
1620938450000|2021-05-13 20:40:50|1196.04|1192.04|1196|1192|1196.04|1192.04|1195.39|1191.39|30
1620938460000|2021-05-13 20:41:00|1196.05|1192.05|1195.4|1191.4|1196.35|1192.35|1195.39|1191.39|32
1620938470000|2021-05-13 20:41:10|1195.41|1191.41|1195.79|1191.79|1195.79|1191.79|1195.24|1191.24|29
1620938480000|2021-05-13 20:41:20|1195.82|1191.82|1196.3|1192.3|1196.3|1192.3|1195.65|1191.65|34
1620938490000|2021-05-13 20:41:30|1196.37|1192.37|1196.02|1192.02|1197.02|1193.02|1196.02|1192.02|34
1620938500000|2021-05-13 20:41:40|1195.91|1191.91|1195.51|1191.51|1195.92|1191.92|1195.51|1191.51|29
1620938510000|2021-05-13 20:41:50|1195.44|1191.44|1195.31|1191.31|1195.7|1191.7|1195.23|1191.23|30
1620938520000|2021-05-13 20:42:00|1195.23|1191.23|1194.31|1190.31|1195.24|1191.24|1194.31|1190.31|14
1620938530000|2021-05-13 20:42:10|1194.29|1190.29|1193.76|1189.76|1194.54|1190.54|1193.65|1189.65|29
1620938540000|2021-05-13 20:42:20|1193.79|1189.79|1195.2|1191.2|1195.53|1191.53|1193.75|1189.75|34
1620938550000|2021-05-13 20:42:30|1195.19|1191.19|1195.22|1191.22|1195.25|1191.25|1194.64|1190.64|34
1620938560000|2021-05-13 20:42:40|1195.31|1191.31|1195.15|1191.15|1195.92|1191.92|1195.04|1191.04|29
1620938570000|2021-05-13 20:42:50|1195.23|1191.23|1195.17|1191.17|1195.48|1191.48|1195.12|1191.12|34
1620938580000|2021-05-13 20:43:00|1195.19|1191.19|1194.5|1190.5|1195.26|1191.26|1194.5|1190.5|22
1620938590000|2021-05-13 20:43:10|1194.48|1190.48|1192.42|1188.42|1194.49|1190.49|1192.31|1188.31|33
1620938600000|2021-05-13 20:43:20|1192.44|1188.44|1193.22|1189.22|1193.22|1189.22|1192.44|1188.44|33
1620938610000|2021-05-13 20:43:30|1193.23|1189.23|1193.6|1189.6|1193.71|1189.71|1193.23|1189.23|26
1620938620000|2021-05-13 20:43:40|1193.42|1189.42|1194.4|1190.4|1194.4|1190.4|1193.42|1189.42|23
1620938630000|2021-05-13 20:43:50|1194.31|1190.31|1197.53|1193.53|1197.53|1193.53|1193.85|1189.85|31
1620938640000|2021-05-13 20:44:00|1197.37|1193.37|1195.74|1191.74|1197.52|1193.52|1195.74|1191.74|20
1620938650000|2021-05-13 20:44:10|1195.63|1191.63|1196.36|1192.36|1196.89|1192.89|1195.63|1191.63|30
1620938660000|2021-05-13 20:44:20|1196.33|1192.33|1196.08|1192.08|1196.33|1192.33|1195.53|1191.53|33
1620938670000|2021-05-13 20:44:30|1195.87|1191.87|1196.7|1192.7|1196.7|1192.7|1195.44|1191.44|25
1620938680000|2021-05-13 20:44:40|1196.71|1192.71|1198.1|1194.1|1198.14|1194.14|1196.71|1192.71|36
1620938690000|2021-05-13 20:44:50|1198|1194|1196.91|1192.91|1198.06|1194.06|1196.84|1192.84|33
1620938700000|2021-05-13 20:45:00|1196.95|1192.95|1198.08|1194.08|1198.32|1194.32|1196.95|1192.95|38
1620938710000|2021-05-13 20:45:10|1198.07|1194.07|1200.82|1196.82|1200.82|1196.82|1197.85|1193.85|30
1620938720000|2021-05-13 20:45:20|1200.96|1196.96|1200.8|1196.8|1201.05|1197.05|1200.62|1196.62|20
1620938730000|2021-05-13 20:45:30|1200.91|1196.91|1200.7|1196.7|1201.05|1197.05|1200.67|1196.67|30
1620938740000|2021-05-13 20:45:40|1200.67|1196.67|1200.66|1196.66|1200.88|1196.88|1200.01|1196.01|30
1620938750000|2021-05-13 20:45:50|1200.68|1196.68|1200.45|1196.45|1200.79|1196.79|1200.34|1196.34|28
1620938760000|2021-05-13 20:46:00|1200.51|1196.51|1200.33|1196.33|1200.66|1196.66|1200.28|1196.28|32
1620938770000|2021-05-13 20:46:10|1200.36|1196.36|1199.28|1195.28|1200.59|1196.59|1199.28|1195.28|29
1620938780000|2021-05-13 20:46:20|1198.98|1194.98|1198.13|1194.13|1199.29|1195.29|1197.79|1193.79|32
1620938790000|2021-05-13 20:46:30|1198.23|1194.23|1197.03|1193.03|1198.23|1194.23|1196.97|1192.97|23
1620938800000|2021-05-13 20:46:40|1197.1|1193.1|1198.29|1194.29|1198.37|1194.37|1196.73|1192.73|33
1620938810000|2021-05-13 20:46:50|1198.38|1194.38|1196.9|1192.9|1198.41|1194.41|1196.88|1192.88|32
1620938820000|2021-05-13 20:47:00|1196.92|1192.92|1195.06|1191.06|1196.96|1192.96|1194.81|1190.81|33
1620938830000|2021-05-13 20:47:10|1195.04|1191.04|1196.02|1192.02|1196.02|1192.02|1194.91|1190.91|25
1620938840000|2021-05-13 20:47:20|1196.08|1192.08|1195.74|1191.74|1196.84|1192.84|1195.17|1191.17|36
1620938850000|2021-05-13 20:47:30|1195.38|1191.38|1194.82|1190.82|1195.38|1191.38|1194.45|1190.45|36
1620938860000|2021-05-13 20:47:40|1194.79|1190.79|1193.79|1189.79|1194.79|1190.79|1193.79|1189.79|30
1620938870000|2021-05-13 20:47:50|1193.78|1189.78|1193.16|1189.16|1193.78|1189.78|1192.96|1188.96|31
1620938880000|2021-05-13 20:48:00|1193.18|1189.18|1193.29|1189.29|1193.87|1189.87|1193.01|1189.01|26
1620938890000|2021-05-13 20:48:10|1193.27|1189.27|1193.25|1189.25|1193.3|1189.3|1192.81|1188.81|29
1620938900000|2021-05-13 20:48:20|1193.28|1189.28|1193.1|1189.1|1193.37|1189.37|1192.74|1188.74|36
1620938910000|2021-05-13 20:48:30|1193.31|1189.31|1193.24|1189.24|1193.5|1189.5|1192.98|1188.98|33
1620938920000|2021-05-13 20:48:40|1193.27|1189.27|1194.11|1190.11|1194.21|1190.21|1193.23|1189.23|31
1620938930000|2021-05-13 20:48:50|1194.13|1190.13|1193.57|1189.57|1194.14|1190.14|1193.54|1189.54|29
1620938940000|2021-05-13 20:49:00|1193.69|1189.69|1195.8|1191.8|1196.24|1192.24|1193.58|1189.58|37
1620938950000|2021-05-13 20:49:10|1195.93|1191.93|1197.48|1193.48|1197.53|1193.53|1195.73|1191.73|25
1620938960000|2021-05-13 20:49:20|1197.47|1193.47|1196.07|1192.07|1197.47|1193.47|1195.62|1191.62|36
1620938970000|2021-05-13 20:49:30|1196.06|1192.06|1196.88|1192.88|1197.22|1193.22|1195.97|1191.97|35
1620938980000|2021-05-13 20:49:40|1196.87|1192.87|1194.61|1190.61|1196.87|1192.87|1194.61|1190.61|34
1620938990000|2021-05-13 20:49:50|1194.56|1190.56|1194.63|1190.63|1194.8|1190.8|1194.19|1190.19|27
1620939000000|2021-05-13 20:50:00|1194.65|1190.65|1195.4|1191.4|1195.95|1191.95|1194.46|1190.46|34
1620939010000|2021-05-13 20:50:10|1195.63|1191.63|1195.36|1191.36|1196.69|1192.69|1195.36|1191.36|33
1620939020000|2021-05-13 20:50:20|1195.32|1191.32|1194.72|1190.72|1195.6|1191.6|1194.58|1190.58|34
1620939030000|2021-05-13 20:50:30|1194.74|1190.74|1197.64|1193.64|1197.64|1193.64|1194.7|1190.7|33
1620939040000|2021-05-13 20:50:40|1197.7|1193.7|1197.93|1193.93|1198.51|1194.51|1197.55|1193.55|21
1620939050000|2021-05-13 20:50:50|1197.94|1193.94|1198.19|1194.19|1198.83|1194.83|1196.78|1192.78|36
1620939060000|2021-05-13 20:51:00|1198.14|1194.14|1197.84|1193.84|1198.14|1194.14|1197.05|1193.05|34
1620939070000|2021-05-13 20:51:10|1197.83|1193.83|1197.13|1193.13|1197.83|1193.83|1197.13|1193.13|30
1620939080000|2021-05-13 20:51:20|1197.12|1193.12|1197.17|1193.17|1197.17|1193.17|1196.64|1192.64|30
1620939090000|2021-05-13 20:51:30|1197.21|1193.21|1198.04|1194.04|1198.15|1194.15|1197.21|1193.21|35
1620939100000|2021-05-13 20:51:40|1198.05|1194.05|1199.49|1195.49|1199.6|1195.6|1198.05|1194.05|30
1620939110000|2021-05-13 20:51:50|1199.42|1195.42|1198.13|1194.13|1199.42|1195.42|1197.7|1193.7|29
1620939120000|2021-05-13 20:52:00|1197.98|1193.98|1197.55|1193.55|1198.23|1194.23|1197.55|1193.55|26
1620939130000|2021-05-13 20:52:10|1197.33|1193.33|1197.26|1193.26|1197.48|1193.48|1197.1|1193.1|28
1620939140000|2021-05-13 20:52:20|1197.21|1193.21|1197.29|1193.29|1197.29|1193.29|1196.69|1192.69|27
1620939150000|2021-05-13 20:52:30|1197.36|1193.36|1197.76|1193.76|1198.41|1194.41|1197.36|1193.36|33
1620939160000|2021-05-13 20:52:40|1197.72|1193.72|1197.19|1193.19|1197.72|1193.72|1197.19|1193.19|25
1620939170000|2021-05-13 20:52:50|1197.15|1193.15|1198.25|1194.25|1198.26|1194.26|1197.15|1193.15|33
1620939180000|2021-05-13 20:53:00|1198.24|1194.24|1198.37|1194.37|1198.37|1194.37|1198.24|1194.24|3
1620939190000|2021-05-13 20:53:10|1199.19|1195.19|1199.63|1195.63|1199.64|1195.64|1199.17|1195.17|25
1620939200000|2021-05-13 20:53:20|1199.58|1195.58|1198.84|1194.84|1199.63|1195.63|1198.79|1194.79|27
1620939210000|2021-05-13 20:53:30|1198.79|1194.79|1202.4|1198.4|1202.72|1198.72|1198.01|1194.01|31
1620939220000|2021-05-13 20:53:40|1202.59|1198.59|1205.05|1201.05|1205.05|1201.05|1202.45|1198.45|33
1620939230000|2021-05-13 20:53:50|1205.43|1201.43|1206.86|1202.86|1207.4|1203.4|1205.43|1201.43|20
1620939240000|2021-05-13 20:54:00|1206.98|1202.98|1206.68|1202.68|1207.05|1203.05|1206.41|1202.41|34
1620939250000|2021-05-13 20:54:10|1206.69|1202.69|1206.45|1202.45|1206.86|1202.86|1205.82|1201.82|35
1620939260000|2021-05-13 20:54:20|1206.51|1202.51|1209.18|1205.18|1209.26|1205.26|1206.51|1202.51|35
1620939270000|2021-05-13 20:54:30|1209.09|1205.09|1209.35|1205.35|1209.52|1205.52|1209.09|1205.09|28
1620939280000|2021-05-13 20:54:40|1209.28|1205.28|1210.21|1206.21|1210.21|1206.21|1209.28|1205.28|23
1620939290000|2021-05-13 20:54:50|1210.08|1206.08|1212.67|1208.67|1212.77|1208.77|1210.08|1206.08|29
1620939300000|2021-05-13 20:55:00|1212.7|1208.7|1209.18|1205.18|1212.7|1208.7|1209.18|1205.18|35
1620939310000|2021-05-13 20:55:10|1209.22|1205.22|1208.97|1204.97|1209.24|1205.24|1208.6|1204.6|34
1620939320000|2021-05-13 20:55:20|1209.18|1205.18|1210.76|1206.76|1210.87|1206.87|1209.06|1205.06|33
1620939330000|2021-05-13 20:55:30|1210.77|1206.77|1208.69|1204.69|1210.82|1206.82|1208.61|1204.61|33
1620939340000|2021-05-13 20:55:40|1208.7|1204.7|1208.15|1204.15|1209.08|1205.08|1208.15|1204.15|29
1620939350000|2021-05-13 20:55:50|1208.14|1204.14|1204.89|1200.89|1208.14|1204.14|1204.87|1200.87|36
1620939360000|2021-05-13 20:56:00|1204.74|1200.74|1207.78|1203.78|1208.52|1204.52|1204.56|1200.56|35
1620939370000|2021-05-13 20:56:10|1207.87|1203.87|1206.88|1202.88|1207.87|1203.87|1206|1202|33
1620939380000|2021-05-13 20:56:20|1207.05|1203.05|1207.2|1203.2|1207.86|1203.86|1206.71|1202.71|33
1620939390000|2021-05-13 20:56:30|1206.73|1202.73|1205.98|1201.98|1206.73|1202.73|1205.83|1201.83|31
1620939400000|2021-05-13 20:56:40|1206.01|1202.01|1205.86|1201.86|1206.03|1202.03|1205.8|1201.8|20
1620939410000|2021-05-13 20:56:50|1205.85|1201.85|1206.13|1202.13|1206.5|1202.5|1205.85|1201.85|27
1620939420000|2021-05-13 20:57:00|1206.21|1202.21|1205.77|1201.77|1206.21|1202.21|1205.69|1201.69|26
1620939430000|2021-05-13 20:57:10|1205.71|1201.71|1205.16|1201.16|1205.72|1201.72|1205.06|1201.06|25
1620939440000|2021-05-13 20:57:20|1205.18|1201.18|1205.54|1201.54|1205.89|1201.89|1205.18|1201.18|25
1620939450000|2021-05-13 20:57:30|1206.27|1202.27|1206.09|1202.09|1208.07|1204.07|1206.09|1202.09|30
1620939460000|2021-05-13 20:57:40|1206.16|1202.16|1206.94|1202.94|1207.21|1203.21|1205.84|1201.84|40
1620939470000|2021-05-13 20:57:50|1207.13|1203.13|1206.02|1202.02|1207.31|1203.31|1206.02|1202.02|30
1620939480000|2021-05-13 20:58:00|1205.98|1201.98|1204.14|1200.14|1206.02|1202.02|1204.14|1200.14|32
1620939490000|2021-05-13 20:58:10|1204.18|1200.18|1203.49|1199.49|1204.18|1200.18|1203.42|1199.42|29
1620939500000|2021-05-13 20:58:20|1203.52|1199.52|1203.16|1199.16|1203.58|1199.58|1203.16|1199.16|29
1620939510000|2021-05-13 20:58:30|1203.27|1199.27|1203.05|1199.05|1203.27|1199.27|1202.15|1198.15|25
1620939520000|2021-05-13 20:58:40|1203.15|1199.15|1203.14|1199.14|1203.48|1199.48|1202.84|1198.84|33
1620939530000|2021-05-13 20:58:50|1203.21|1199.21|1203.26|1199.26|1203.39|1199.39|1202.95|1198.95|34
1620939540000|2021-05-13 20:59:00|1203.28|1199.28|1202.18|1198.18|1203.28|1199.28|1202.15|1198.15|29
1620939550000|2021-05-13 20:59:10|1202.16|1198.16|1201.6|1197.6|1202.21|1198.21|1201.6|1197.6|22
1620939560000|2021-05-13 20:59:20|1201.58|1197.58|1201.44|1197.44|1201.58|1197.58|1201.44|1197.44|12
1620939570000|2021-05-13 20:59:30|1201.61|1197.61|1203.19|1199.19|1203.21|1199.21|1201.61|1197.61|38
1620939580000|2021-05-13 20:59:40|1203.18|1199.18|1203.55|1199.55|1203.55|1199.55|1202.42|1198.42|25
1620939590000|2021-05-13 20:59:50|1203.56|1199.56|1204.04|1200.04|1204.1|1200.1|1203.56|1199.56|27
1620939600000|2021-05-13 21:00:00|1204.01|1200.01|1202.52|1198.52|1204.05|1200.05|1202.52|1198.52|31
1620939610000|2021-05-13 21:00:10|1202.31|1198.31|1202.01|1198.01|1202.31|1198.31|1202.01|1198.01|25
1620939620000|2021-05-13 21:00:20|1202.05|1198.05|1201.29|1197.29|1202.12|1198.12|1201.26|1197.26|26
1620939630000|2021-05-13 21:00:30|1201.28|1197.28|1200.86|1196.86|1201.52|1197.52|1200.8|1196.8|31
1620939640000|2021-05-13 21:00:40|1200.8|1196.8|1201.06|1197.06|1201.49|1197.49|1200.8|1196.8|26
1620939650000|2021-05-13 21:00:50|1201.07|1197.07|1201.14|1197.14|1201.14|1197.14|1201.07|1197.07|10
1620939660000|2021-05-13 21:01:00|1201.17|1197.17|1201.65|1197.65|1201.65|1197.65|1201.11|1197.11|23
1620939670000|2021-05-13 21:01:10|1201.66|1197.66|1201.82|1197.82|1201.99|1197.99|1201.63|1197.63|27
1620939680000|2021-05-13 21:01:20|1201.62|1197.62|1201.21|1197.21|1201.62|1197.62|1201.13|1197.13|27
1620939690000|2021-05-13 21:01:30|1201.22|1197.22|1200.54|1196.54|1201.22|1197.22|1200.52|1196.52|27
1620939700000|2021-05-13 21:01:40|1200.55|1196.55|1198.99|1194.99|1200.61|1196.61|1198.99|1194.99|34
1620939710000|2021-05-13 21:01:50|1199.52|1195.52|1199.23|1195.23|1199.76|1195.76|1199.23|1195.23|29
1620939720000|2021-05-13 21:02:00|1199.1|1195.1|1199.43|1195.43|1199.48|1195.48|1198.61|1194.61|31
1620939730000|2021-05-13 21:02:10|1199.42|1195.42|1198.31|1194.31|1199.47|1195.47|1198.27|1194.27|23
1620939740000|2021-05-13 21:02:20|1198.29|1194.29|1197.99|1193.99|1198.37|1194.37|1197.83|1193.83|27
1620939750000|2021-05-13 21:02:30|1197.84|1193.84|1197.56|1193.56|1197.93|1193.93|1197.28|1193.28|27
1620939760000|2021-05-13 21:02:40|1197.57|1193.57|1196.9|1192.9|1197.57|1193.57|1196.9|1192.9|29
1620939770000|2021-05-13 21:02:50|1196.89|1192.89|1197.27|1193.27|1197.37|1193.37|1196.82|1192.82|24
1620939780000|2021-05-13 21:03:00|1197.37|1193.37|1196.69|1192.69|1197.37|1193.37|1196.69|1192.69|23
1620939790000|2021-05-13 21:03:10|1196.68|1192.68|1196.61|1192.61|1196.68|1192.68|1195.87|1191.87|30
1620939800000|2021-05-13 21:03:20|1196.58|1192.58|1196.83|1192.83|1196.83|1192.83|1196.27|1192.27|23
1620939810000|2021-05-13 21:03:30|1196.82|1192.82|1196.6|1192.6|1196.87|1192.87|1196.45|1192.45|34
1620939820000|2021-05-13 21:03:40|1196.58|1192.58|1197.9|1193.9|1197.9|1193.9|1196.31|1192.31|31
1620939830000|2021-05-13 21:03:50|1197.86|1193.86|1197.91|1193.91|1198.44|1194.44|1197.42|1193.42|31
1620939840000|2021-05-13 21:04:00|1197.96|1193.96|1196.87|1192.87|1197.97|1193.97|1196.83|1192.83|27
1620939850000|2021-05-13 21:04:10|1196.88|1192.88|1196.86|1192.86|1197.04|1193.04|1196.86|1192.86|22
1620939860000|2021-05-13 21:04:20|1196.95|1192.95|1196.4|1192.4|1196.95|1192.95|1196.4|1192.4|27
1620939870000|2021-05-13 21:04:30|1196.35|1192.35|1196.65|1192.65|1196.65|1192.65|1196.35|1192.35|23
1620939880000|2021-05-13 21:04:40|1196.69|1192.69|1196.45|1192.45|1196.7|1192.7|1196.44|1192.44|22
1620939890000|2021-05-13 21:04:50|1196.44|1192.44|1195.7|1191.7|1196.44|1192.44|1195.48|1191.48|34
1620939900000|2021-05-13 21:05:00|1195.69|1191.69|1195.63|1191.63|1195.71|1191.71|1195.26|1191.26|24
1620939910000|2021-05-13 21:05:10|1195.62|1191.62|1195.61|1191.61|1195.64|1191.64|1195.61|1191.61|7
1620939920000|2021-05-13 21:05:20|1195.62|1191.62|1195.46|1191.46|1195.64|1191.64|1195.39|1191.39|26
1620939930000|2021-05-13 21:05:30|1195.51|1191.51|1195.72|1191.72|1195.84|1191.84|1195.51|1191.51|30
1620939940000|2021-05-13 21:05:40|1195.71|1191.71|1197.28|1193.28|1197.28|1193.28|1195.53|1191.53|18
1620939950000|2021-05-13 21:05:50|1197.38|1193.38|1198.34|1194.34|1198.47|1194.47|1197.38|1193.38|26
1620939960000|2021-05-13 21:06:00|1198.32|1194.32|1196.44|1192.44|1198.32|1194.32|1196.42|1192.42|28
1620939970000|2021-05-13 21:06:10|1196.47|1192.47|1196.04|1192.04|1196.83|1192.83|1195.94|1191.94|27
1620939980000|2021-05-13 21:06:20|1195.92|1191.92|1196.32|1192.32|1196.4|1192.4|1195.92|1191.92|20
1620939990000|2021-05-13 21:06:30|1196.35|1192.35|1195.9|1191.9|1196.58|1192.58|1195.83|1191.83|29
1620940000000|2021-05-13 21:06:40|1195.88|1191.88|1196.3|1192.3|1196.3|1192.3|1195.87|1191.87|26
1620940010000|2021-05-13 21:06:50|1196.32|1192.32|1195.55|1191.55|1196.32|1192.32|1195.55|1191.55|24
1620940020000|2021-05-13 21:07:00|1195.37|1191.37|1194.63|1190.63|1195.37|1191.37|1194.63|1190.63|27
1620940030000|2021-05-13 21:07:10|1194.66|1190.66|1194.75|1190.75|1195.13|1191.13|1194.63|1190.63|28
1620940040000|2021-05-13 21:07:20|1194.53|1190.53|1193.81|1189.81|1194.53|1190.53|1193.7|1189.7|26
1620940050000|2021-05-13 21:07:30|1193.83|1189.83|1194.68|1190.68|1194.77|1190.77|1193.83|1189.83|27
1620940060000|2021-05-13 21:07:40|1194.62|1190.62|1194.85|1190.85|1194.88|1190.88|1194.62|1190.62|13
1620940070000|2021-05-13 21:07:50|1194.95|1190.95|1196.36|1192.36|1196.36|1192.36|1194.78|1190.78|22
1620940080000|2021-05-13 21:08:00|1196.3|1192.3|1196.81|1192.81|1196.81|1192.81|1196.15|1192.15|22
1620940090000|2021-05-13 21:08:10|1196.72|1192.72|1198.41|1194.41|1198.41|1194.41|1196.59|1192.59|24
1620940100000|2021-05-13 21:08:20|1198.65|1194.65|1198.69|1194.69|1199.08|1195.08|1198.65|1194.65|17
1620940110000|2021-05-13 21:08:30|1198.62|1194.62|1198.63|1194.63|1198.65|1194.65|1198.18|1194.18|21
1620940120000|2021-05-13 21:08:40|1198.64|1194.64|1198.85|1194.85|1198.85|1194.85|1198.64|1194.64|5
1620940130000|2021-05-13 21:08:50|1198.86|1194.86|1198.84|1194.84|1198.89|1194.89|1198.67|1194.67|17
1620940140000|2021-05-13 21:09:00|1198.85|1194.85|1199.58|1195.58|1199.58|1195.58|1198.84|1194.84|13
1620940150000|2021-05-13 21:09:10|1199.89|1195.89|1199.85|1195.85|1200.14|1196.14|1199.71|1195.71|19
1620940160000|2021-05-13 21:09:20|1199.79|1195.79|1198.88|1194.88|1199.93|1195.93|1198.88|1194.88|22
1620940170000|2021-05-13 21:09:30|1198.7|1194.7|1199.51|1195.51|1199.51|1195.51|1198.68|1194.68|37
1620940180000|2021-05-13 21:09:40|1199.47|1195.47|1199.93|1195.93|1199.93|1195.93|1199.47|1195.47|21
1620940190000|2021-05-13 21:09:50|1200.07|1196.07|1200.08|1196.08|1200.15|1196.15|1199.99|1195.99|11
1620940200000|2021-05-13 21:10:00|1200.1|1196.1|1200.99|1196.99|1201.09|1197.09|1200.07|1196.07|23
1620940210000|2021-05-13 21:10:10|1201.01|1197.01|1202.06|1198.06|1202.06|1198.06|1200.93|1196.93|21
1620940220000|2021-05-13 21:10:20|1202.07|1198.07|1202.7|1198.7|1202.77|1198.77|1202.07|1198.07|17
1620940230000|2021-05-13 21:10:30|1202.72|1198.72|1204.27|1200.27|1204.27|1200.27|1202.47|1198.47|32
1620940240000|2021-05-13 21:10:40|1204|1200|1205.45|1201.45|1205.56|1201.56|1204|1200|29
1620940250000|2021-05-13 21:10:50|1205.46|1201.46|1205.59|1201.59|1205.93|1201.93|1205.46|1201.46|11
1620940260000|2021-05-13 21:11:00|1205.86|1201.86|1206.22|1202.22|1206.55|1202.55|1205.67|1201.67|31
1620940270000|2021-05-13 21:11:10|1206.24|1202.24|1206.79|1202.79|1207.06|1203.06|1206.24|1202.24|20
1620940280000|2021-05-13 21:11:20|1207.28|1203.28|1210.04|1206.04|1210.09|1206.09|1206.79|1202.79|18
1620940290000|2021-05-13 21:11:30|1210.05|1206.05|1210.04|1206.04|1210.39|1206.39|1209.78|1205.78|16
1620940300000|2021-05-13 21:11:40|1211.11|1207.11|1211.13|1207.13|1211.62|1207.62|1211.1|1207.1|31
1620940310000|2021-05-13 21:11:50|1211.17|1207.17|1210.66|1206.66|1211.19|1207.19|1209.03|1205.03|37
1620940320000|2021-05-13 21:12:00|1210.8|1206.8|1210.7|1206.7|1211.08|1207.08|1210.56|1206.56|32
1620940330000|2021-05-13 21:12:10|1210.69|1206.69|1209.06|1205.06|1210.71|1206.71|1209.05|1205.05|30
1620940340000|2021-05-13 21:12:20|1209.04|1205.04|1209.64|1205.64|1209.71|1205.71|1208.62|1204.62|23
1620940350000|2021-05-13 21:12:30|1209.67|1205.67|1210.35|1206.35|1210.35|1206.35|1209.29|1205.29|33
1620940360000|2021-05-13 21:12:40|1210.33|1206.33|1210.92|1206.92|1212.46|1208.46|1210.33|1206.33|39
1620940370000|2021-05-13 21:12:50|1211.01|1207.01|1212.37|1208.37|1212.38|1208.38|1211.01|1207.01|30
1620940380000|2021-05-13 21:13:00|1212.39|1208.39|1211.8|1207.8|1212.47|1208.47|1211.74|1207.74|22
1620940390000|2021-05-13 21:13:10|1211.74|1207.74|1211.91|1207.91|1211.99|1207.99|1211.74|1207.74|20
1620940400000|2021-05-13 21:13:20|1211.93|1207.93|1212.84|1208.84|1212.84|1208.84|1211.93|1207.93|15
1620940410000|2021-05-13 21:13:30|1212.93|1208.93|1214.34|1210.34|1214.49|1210.49|1212.7|1208.7|31
1620940420000|2021-05-13 21:13:40|1214.46|1210.46|1213.19|1209.19|1214.98|1210.98|1213.01|1209.01|33
1620940430000|2021-05-13 21:13:50|1213.27|1209.27|1214.18|1210.18|1214.18|1210.18|1213.08|1209.08|36
1620940440000|2021-05-13 21:14:00|1214.22|1210.22|1214.9|1210.9|1215.11|1211.11|1214.22|1210.22|24
1620940450000|2021-05-13 21:14:10|1214.89|1210.89|1214.21|1210.21|1214.93|1210.93|1213.71|1209.71|28
1620940460000|2021-05-13 21:14:20|1214.26|1210.26|1214.71|1210.71|1214.75|1210.75|1213.95|1209.95|29
1620940470000|2021-05-13 21:14:30|1214.75|1210.75|1214.53|1210.53|1214.78|1210.78|1214.45|1210.45|28
1620940480000|2021-05-13 21:14:40|1214.5|1210.5|1213.73|1209.73|1214.5|1210.5|1213.73|1209.73|26
1620940490000|2021-05-13 21:14:50|1213.72|1209.72|1213.57|1209.57|1213.72|1209.72|1213.22|1209.22|26
1620940500000|2021-05-13 21:15:00|1213.55|1209.55|1214.42|1210.42|1214.57|1210.57|1213.52|1209.52|25
1620940510000|2021-05-13 21:15:10|1214.35|1210.35|1211.99|1207.99|1214.35|1210.35|1211.89|1207.89|36
1620940520000|2021-05-13 21:15:20|1212.01|1208.01|1212.77|1208.77|1212.77|1208.77|1212.01|1208.01|23
1620940530000|2021-05-13 21:15:30|1212.81|1208.81|1212.09|1208.09|1213.12|1209.12|1211.6|1207.6|33
1620940540000|2021-05-13 21:15:40|1212.02|1208.02|1212.18|1208.18|1212.22|1208.22|1211.94|1207.94|30
1620940550000|2021-05-13 21:15:50|1212.15|1208.15|1211.97|1207.97|1212.18|1208.18|1211.8|1207.8|23
1620940560000|2021-05-13 21:16:00|1211.93|1207.93|1211.75|1207.75|1211.93|1207.93|1211.52|1207.52|20
1620940570000|2021-05-13 21:16:10|1211.78|1207.78|1212.46|1208.46|1213.36|1209.36|1211.78|1207.78|35
1620940580000|2021-05-13 21:16:20|1212.48|1208.48|1212.36|1208.36|1212.58|1208.58|1212.36|1208.36|13
1620940590000|2021-05-13 21:16:30|1212.14|1208.14|1212.16|1208.16|1212.46|1208.46|1212.04|1208.04|25
1620940600000|2021-05-13 21:16:40|1212.15|1208.15|1212.44|1208.44|1212.45|1208.45|1212.15|1208.15|14
1620940610000|2021-05-13 21:16:50|1212.43|1208.43|1212.54|1208.54|1212.54|1208.54|1212.33|1208.33|19
1620940620000|2021-05-13 21:17:00|1212.38|1208.38|1212.15|1208.15|1212.48|1208.48|1212.13|1208.13|12
1620940630000|2021-05-13 21:17:10|1212.16|1208.16|1214.2|1210.2|1214.31|1210.31|1212.16|1208.16|21
1620940640000|2021-05-13 21:17:20|1214.22|1210.22|1213.92|1209.92|1214.57|1210.57|1213.75|1209.75|23
1620940650000|2021-05-13 21:17:30|1214.1|1210.1|1212.9|1208.9|1214.2|1210.2|1212.9|1208.9|20
1620940660000|2021-05-13 21:17:40|1212.91|1208.91|1213.78|1209.78|1213.8|1209.8|1212.91|1208.91|27
1620940670000|2021-05-13 21:17:50|1213.67|1209.67|1213.81|1209.81|1213.81|1209.81|1213.27|1209.27|22
1620940680000|2021-05-13 21:18:00|1213.8|1209.8|1213.65|1209.65|1213.87|1209.87|1213.53|1209.53|24
1620940690000|2021-05-13 21:18:10|1213.52|1209.52|1213.35|1209.35|1213.52|1209.52|1213.01|1209.01|22
1620940700000|2021-05-13 21:18:20|1213.29|1209.29|1212.41|1208.41|1213.76|1209.76|1212.23|1208.23|35
1620940710000|2021-05-13 21:18:30|1212.42|1208.42|1211.7|1207.7|1212.43|1208.43|1211.69|1207.69|20
1620940720000|2021-05-13 21:18:40|1211.78|1207.78|1210.27|1206.27|1211.78|1207.78|1210.05|1206.05|34
1620940730000|2021-05-13 21:18:50|1210.24|1206.24|1211.86|1207.86|1211.86|1207.86|1210.24|1206.24|27
1620940740000|2021-05-13 21:19:00|1211.82|1207.82|1212.62|1208.62|1212.62|1208.62|1211.82|1207.82|18
1620940750000|2021-05-13 21:19:10|1212.59|1208.59|1213|1209|1213.24|1209.24|1212.59|1208.59|19
1620940760000|2021-05-13 21:19:20|1213.28|1209.28|1212.21|1208.21|1213.29|1209.29|1212.21|1208.21|27
1620940770000|2021-05-13 21:19:30|1212.2|1208.2|1212.27|1208.27|1212.28|1208.28|1211.96|1207.96|23
1620940780000|2021-05-13 21:19:40|1212.26|1208.26|1211.18|1207.18|1212.26|1208.26|1211.18|1207.18|27
1620940790000|2021-05-13 21:19:50|1211.16|1207.16|1209.88|1205.88|1211.19|1207.19|1209.88|1205.88|28
1620940800000|2021-05-13 21:20:00|1209.97|1205.97|1209.98|1205.98|1210.08|1206.08|1209.83|1205.83|17
1620940810000|2021-05-13 21:20:10|1210.04|1206.04|1210.42|1206.42|1210.89|1206.89|1210.04|1206.04|21
1620940820000|2021-05-13 21:20:20|1210.47|1206.47|1210.98|1206.98|1211.01|1207.01|1210.42|1206.42|16
1620940830000|2021-05-13 21:20:30|1211.05|1207.05|1212.55|1208.55|1212.63|1208.63|1211.05|1207.05|18
1620940840000|2021-05-13 21:20:40|1212.9|1208.9|1213.23|1209.23|1213.28|1209.28|1212.89|1208.89|28
1620940850000|2021-05-13 21:20:50|1213.43|1209.43|1214.01|1210.01|1214.09|1210.09|1213.3|1209.3|31
1620940860000|2021-05-13 21:21:00|1213.93|1209.93|1213.21|1209.21|1213.95|1209.95|1213.21|1209.21|29
1620940870000|2021-05-13 21:21:10|1213.18|1209.18|1212.92|1208.92|1213.26|1209.26|1212.89|1208.89|22
1620940880000|2021-05-13 21:21:20|1212.89|1208.89|1213|1209|1213.04|1209.04|1212.68|1208.68|27
1620940890000|2021-05-13 21:21:30|1212.99|1208.99|1213.36|1209.36|1213.45|1209.45|1212.99|1208.99|20
1620940900000|2021-05-13 21:21:40|1213.35|1209.35|1212.42|1208.42|1213.37|1209.37|1212.42|1208.42|23
1620940910000|2021-05-13 21:21:50|1212.33|1208.33|1212.58|1208.58|1212.72|1208.72|1212.15|1208.15|22
1620940920000|2021-05-13 21:22:00|1212.46|1208.46|1211.28|1207.28|1212.52|1208.52|1211.28|1207.28|25
1620940930000|2021-05-13 21:22:10|1211.26|1207.26|1211.79|1207.79|1211.79|1207.79|1211.04|1207.04|30
1620940940000|2021-05-13 21:22:20|1211.77|1207.77|1211.88|1207.88|1212.03|1208.03|1211.58|1207.58|20
1620940950000|2021-05-13 21:22:30|1211.89|1207.89|1211.66|1207.66|1211.89|1207.89|1211.65|1207.65|9
1620940960000|2021-05-13 21:22:40|1211.65|1207.65|1211.66|1207.66|1211.7|1207.7|1211.65|1207.65|9
1620940970000|2021-05-13 21:22:50|1211.65|1207.65|1211.32|1207.32|1211.66|1207.66|1211.32|1207.32|23
1620940980000|2021-05-13 21:23:00|1211.31|1207.31|1210.68|1206.68|1211.31|1207.31|1210.67|1206.67|18
1620940990000|2021-05-13 21:23:10|1210.7|1206.7|1211.35|1207.35|1211.35|1207.35|1210.57|1206.57|17
1620941000000|2021-05-13 21:23:20|1211.33|1207.33|1210.67|1206.67|1211.33|1207.33|1210.62|1206.62|22
1620941010000|2021-05-13 21:23:30|1210.7|1206.7|1210.57|1206.57|1210.7|1206.7|1210.57|1206.57|19
1620941020000|2021-05-13 21:23:40|1210.59|1206.59|1210.78|1206.78|1210.78|1206.78|1210.43|1206.43|20
1620941030000|2021-05-13 21:23:50|1210.74|1206.74|1210.85|1206.85|1211.03|1207.03|1210.41|1206.41|15
1620941040000|2021-05-13 21:24:00|1210.89|1206.89|1211.88|1207.88|1211.95|1207.95|1210.89|1206.89|28
1620941050000|2021-05-13 21:24:10|1212.26|1208.26|1214.17|1210.17|1214.17|1210.17|1212.04|1208.04|23
1620941060000|2021-05-13 21:24:20|1214.15|1210.15|1214.78|1210.78|1214.78|1210.78|1214.15|1210.15|13
1620941070000|2021-05-13 21:24:30|1214.86|1210.86|1215.4|1211.4|1215.4|1211.4|1214.86|1210.86|8
1620941080000|2021-05-13 21:24:40|1215.42|1211.42|1215.63|1211.63|1215.65|1211.65|1215.42|1211.42|9
1620941090000|2021-05-13 21:24:50|1215.64|1211.64|1215.36|1211.36|1215.68|1211.68|1214.98|1210.98|9
1620941100000|2021-05-13 21:25:00|1215.45|1211.45|1214.77|1210.77|1215.5|1211.5|1214.73|1210.73|21
1620941110000|2021-05-13 21:25:10|1214.74|1210.74|1214.05|1210.05|1214.75|1210.75|1214.05|1210.05|25
1620941120000|2021-05-13 21:25:20|1213.96|1209.96|1213.37|1209.37|1213.97|1209.97|1213.37|1209.37|23
1620941130000|2021-05-13 21:25:30|1213.41|1209.41|1213.46|1209.46|1213.46|1209.46|1213.37|1209.37|12
1620941140000|2021-05-13 21:25:40|1213.44|1209.44|1213.17|1209.17|1213.46|1209.46|1213.13|1209.13|15
1620941150000|2021-05-13 21:25:50|1213.13|1209.13|1212.12|1208.12|1213.23|1209.23|1212.07|1208.07|19
1620941160000|2021-05-13 21:26:00|1212.09|1208.09|1212.2|1208.2|1212.33|1208.33|1212.09|1208.09|22
1620941170000|2021-05-13 21:26:10|1212.23|1208.23|1212.3|1208.3|1212.3|1208.3|1212.18|1208.18|14
1620941180000|2021-05-13 21:26:20|1212.36|1208.36|1212.65|1208.65|1212.65|1208.65|1212.36|1208.36|21
1620941190000|2021-05-13 21:26:30|1212.74|1208.74|1213.45|1209.45|1213.48|1209.48|1212.71|1208.71|15
1620941200000|2021-05-13 21:26:40|1213.58|1209.58|1213.99|1209.99|1214.04|1210.04|1213.45|1209.45|19
1620941210000|2021-05-13 21:26:50|1213.97|1209.97|1213.7|1209.7|1213.98|1209.98|1213.66|1209.66|12
1620941220000|2021-05-13 21:27:00|1213.69|1209.69|1213.87|1209.87|1213.93|1209.93|1213.69|1209.69|16
1620941230000|2021-05-13 21:27:10|1213.91|1209.91|1213.79|1209.79|1214.03|1210.03|1213.79|1209.79|23
1620941240000|2021-05-13 21:27:20|1213.85|1209.85|1213.72|1209.72|1213.86|1209.86|1213.64|1209.64|16
1620941250000|2021-05-13 21:27:30|1213.7|1209.7|1214|1210|1214.07|1210.07|1213.7|1209.7|13
1620941260000|2021-05-13 21:27:40|1214.02|1210.02|1214.72|1210.72|1214.77|1210.77|1214.02|1210.02|12
1620941270000|2021-05-13 21:27:50|1214.68|1210.68|1214.71|1210.71|1214.71|1210.71|1214.52|1210.52|15
1620941280000|2021-05-13 21:28:00|1214.66|1210.66|1214.77|1210.77|1214.83|1210.83|1214.66|1210.66|17
1620941290000|2021-05-13 21:28:10|1215|1211|1215.03|1211.03|1215.04|1211.04|1215|1211|4
1620941300000|2021-05-13 21:28:20|1215.04|1211.04|1215.15|1211.15|1215.17|1211.17|1214.94|1210.94|6
1620941310000|2021-05-13 21:28:30|1215.22|1211.22|1215.22|1211.22|1215.26|1211.26|1215.17|1211.17|5
1620941320000|2021-05-13 21:28:40|1215.23|1211.23|1215.59|1211.59|1215.66|1211.66|1215.23|1211.23|13
1620941330000|2021-05-13 21:28:50|1215.61|1211.61|1215.61|1211.61|1215.76|1211.76|1215.52|1211.52|16
1620941340000|2021-05-13 21:29:00|1215.65|1211.65|1215.96|1211.96|1215.96|1211.96|1215.54|1211.54|14
1620941350000|2021-05-13 21:29:10|1215.94|1211.94|1215.89|1211.89|1215.94|1211.94|1215.63|1211.63|4
1620941360000|2021-05-13 21:29:20|1215.78|1211.78|1215.65|1211.65|1215.78|1211.78|1215.65|1211.65|4
1620941370000|2021-05-13 21:29:30|1215.61|1211.61|1215.43|1211.43|1215.61|1211.61|1215.43|1211.43|6
1620941380000|2021-05-13 21:29:40|1215.44|1211.44|1214.86|1210.86|1215.44|1211.44|1214.86|1210.86|11
1620941390000|2021-05-13 21:29:50|1214.85|1210.85|1213.91|1209.91|1214.85|1210.85|1213.9|1209.9|20
1620941400000|2021-05-13 21:30:00|1213.92|1209.92|1213.53|1209.53|1213.92|1209.92|1213.5|1209.5|11
1620941410000|2021-05-13 21:30:10|1213.56|1209.56|1213.49|1209.49|1213.56|1209.56|1213.46|1209.46|10
1620941420000|2021-05-13 21:30:20|1213.52|1209.52|1213.21|1209.21|1213.52|1209.52|1213.15|1209.15|5
1620941430000|2021-05-13 21:30:30|1213.18|1209.18|1213.16|1209.16|1213.18|1209.18|1213.16|1209.16|3
1620941440000|2021-05-13 21:30:40|1213.15|1209.15|1213.15|1209.15|1213.16|1209.16|1213.15|1209.15|5
1620941450000|2021-05-13 21:30:50|1213.14|1209.14|1212.63|1208.63|1213.18|1209.18|1212.61|1208.61|19
1620941460000|2021-05-13 21:31:00|1212.48|1208.48|1212.16|1208.16|1212.52|1208.52|1212.09|1208.09|13
1620941470000|2021-05-13 21:31:10|1212.15|1208.15|1211.95|1207.95|1212.19|1208.19|1211.89|1207.89|18
1620941480000|2021-05-13 21:31:20|1211.96|1207.96|1211.44|1207.44|1212.06|1208.06|1211.42|1207.42|14
1620941490000|2021-05-13 21:31:30|1211.4|1207.4|1210.72|1206.72|1211.4|1207.4|1210.72|1206.72|8
1620941500000|2021-05-13 21:31:40|1210.71|1206.71|1210.7|1206.7|1210.72|1206.72|1210.65|1206.65|6
1620941510000|2021-05-13 21:31:50|1210.68|1206.68|1211.43|1207.43|1211.46|1207.46|1210.67|1206.67|18
1620941520000|2021-05-13 21:32:00|1211.49|1207.49|1211.31|1207.31|1211.56|1207.56|1211.31|1207.31|7
1620941530000|2021-05-13 21:32:10|1211.25|1207.25|1211.34|1207.34|1211.34|1207.34|1211.24|1207.24|4
1620941540000|2021-05-13 21:32:20|1211.33|1207.33|1211.34|1207.34|1211.34|1207.34|1211.33|1207.33|4
1620941550000|2021-05-13 21:32:30|1211.44|1207.44|1211.39|1207.39|1211.44|1207.44|1211.39|1207.39|7
1620941560000|2021-05-13 21:32:40|1211.4|1207.4|1210.87|1206.87|1211.42|1207.42|1210.86|1206.86|19
1620941570000|2021-05-13 21:32:50|1210.86|1206.86|1210.51|1206.51|1210.87|1206.87|1210.51|1206.51|15
1620941580000|2021-05-13 21:33:00|1210.49|1206.49|1210.34|1206.34|1210.49|1206.49|1210.32|1206.32|13
1620941590000|2021-05-13 21:33:10|1210.35|1206.35|1210.16|1206.16|1210.44|1206.44|1210.04|1206.04|7
1620941600000|2021-05-13 21:33:20|1210.28|1206.28|1210.27|1206.27|1210.35|1206.35|1210.2|1206.2|16
1620941610000|2021-05-13 21:33:30|1210.32|1206.32|1210.53|1206.53|1210.58|1206.58|1210.27|1206.27|13
1620941620000|2021-05-13 21:33:40|1210.52|1206.52|1210.54|1206.54|1210.54|1206.54|1210.52|1206.52|6
1620941630000|2021-05-13 21:33:50|1210.53|1206.53|1210.81|1206.81|1210.87|1206.87|1210.53|1206.53|9
1620941640000|2021-05-13 21:34:00|1210.96|1206.96|1210.89|1206.89|1210.97|1206.97|1210.89|1206.89|12
1620941650000|2021-05-13 21:34:10|1210.88|1206.88|1210.77|1206.77|1210.88|1206.88|1210.77|1206.77|2
1620941660000|2021-05-13 21:34:20|1210.75|1206.75|1210.91|1206.91|1210.91|1206.91|1210.74|1206.74|7
1620941670000|2021-05-13 21:34:30|1210.89|1206.89|1210.63|1206.63|1210.9|1206.9|1210.63|1206.63|8
1620941680000|2021-05-13 21:34:40|1210.55|1206.55|1209.41|1205.41|1210.55|1206.55|1209.41|1205.41|18
1620941690000|2021-05-13 21:34:50|1209.3|1205.3|1208.77|1204.77|1209.3|1205.3|1208.76|1204.76|20
1620941700000|2021-05-13 21:35:00|1208.75|1204.75|1208.34|1204.34|1208.75|1204.75|1208.25|1204.25|25
1620941710000|2021-05-13 21:35:10|1208.46|1204.46|1207.71|1203.71|1208.46|1204.46|1207.67|1203.67|23
1620941720000|2021-05-13 21:35:20|1207.66|1203.66|1207.17|1203.17|1207.66|1203.66|1207.17|1203.17|5
1620941730000|2021-05-13 21:35:30|1207.57|1203.57|1209.96|1205.96|1210.01|1206.01|1207.57|1203.57|27
1620941740000|2021-05-13 21:35:40|1209.94|1205.94|1210.47|1206.47|1210.47|1206.47|1209.91|1205.91|14
1620941750000|2021-05-13 21:35:50|1210.5|1206.5|1210.56|1206.56|1210.56|1206.56|1210.5|1206.5|6
1620941760000|2021-05-13 21:36:00|1210.57|1206.57|1210.62|1206.62|1210.63|1206.63|1210.56|1206.56|5
1620941770000|2021-05-13 21:36:10|1210.6|1206.6|1210.76|1206.76|1210.78|1206.78|1210.6|1206.6|13
1620941780000|2021-05-13 21:36:20|1210.68|1206.68|1210.77|1206.77|1210.8|1206.8|1210.68|1206.68|3
1620941790000|2021-05-13 21:36:30|1210.82|1206.82|1210.85|1206.85|1210.85|1206.85|1210.82|1206.82|3
1620941800000|2021-05-13 21:36:40|1210.86|1206.86|1210.86|1206.86|1210.86|1206.86|1210.81|1206.81|3
1620941810000|2021-05-13 21:36:50|1210.85|1206.85|1210.86|1206.86|1210.92|1206.92|1210.85|1206.85|6
1620941820000|2021-05-13 21:37:00|1210.88|1206.88|1210.93|1206.93|1210.96|1206.96|1210.88|1206.88|4
1620941830000|2021-05-13 21:37:10|1210.94|1206.94|1210.94|1206.94|1210.94|1206.94|1210.94|1206.94|1
1620941850000|2021-05-13 21:37:30|1210.93|1206.93|1210.55|1206.55|1210.93|1206.93|1210.55|1206.55|14
1620941860000|2021-05-13 21:37:40|1210.49|1206.49|1210.24|1206.24|1210.49|1206.49|1210.23|1206.23|14
1620941870000|2021-05-13 21:37:50|1210.17|1206.17|1210.3|1206.3|1210.3|1206.3|1210.17|1206.17|8
1620941880000|2021-05-13 21:38:00|1210.31|1206.31|1210.55|1206.55|1210.65|1206.65|1210.31|1206.31|8
1620941890000|2021-05-13 21:38:10|1210.48|1206.48|1210.19|1206.19|1210.48|1206.48|1210.19|1206.19|4
1620941900000|2021-05-13 21:38:20|1210.17|1206.17|1210.28|1206.28|1210.28|1206.28|1210.17|1206.17|3
1620941910000|2021-05-13 21:38:30|1210.32|1206.32|1210.24|1206.24|1210.32|1206.32|1210.24|1206.24|4
1620941920000|2021-05-13 21:38:40|1210.23|1206.23|1210.23|1206.23|1210.23|1206.23|1210.23|1206.23|1
1620941930000|2021-05-13 21:38:50|1210.45|1206.45|1210.49|1206.49|1210.49|1206.49|1210.45|1206.45|2
1620941940000|2021-05-13 21:39:00|1210.45|1206.45|1211.68|1207.68|1212.58|1208.58|1210.45|1206.45|23
1620941950000|2021-05-13 21:39:10|1212.02|1208.02|1215.09|1211.09|1215.09|1211.09|1212.02|1208.02|29
1620941960000|2021-05-13 21:39:20|1215.28|1211.28|1215.79|1211.79|1215.87|1211.87|1215.28|1211.28|11
1620941970000|2021-05-13 21:39:30|1215.74|1211.74|1215.99|1211.99|1216.09|1212.09|1215.74|1211.74|15
1620941980000|2021-05-13 21:39:40|1216.01|1212.01|1216.13|1212.13|1216.22|1212.22|1216.01|1212.01|10
1620941990000|2021-05-13 21:39:50|1216.17|1212.17|1216.12|1212.12|1216.23|1212.23|1216.12|1212.12|9
1620942000000|2021-05-13 21:40:00|1216.16|1212.16|1215.91|1211.91|1216.16|1212.16|1215.91|1211.91|9
1620942010000|2021-05-13 21:40:10|1215.92|1211.92|1215.71|1211.71|1215.92|1211.92|1215.7|1211.7|15
1620942020000|2021-05-13 21:40:20|1215.7|1211.7|1214.3|1210.3|1215.74|1211.74|1214.3|1210.3|16
1620942030000|2021-05-13 21:40:30|1214.26|1210.26|1214.29|1210.29|1214.29|1210.29|1214.25|1210.25|5
1620942040000|2021-05-13 21:40:40|1214.2|1210.2|1214.16|1210.16|1214.21|1210.21|1214.14|1210.14|10
1620942050000|2021-05-13 21:40:50|1214.15|1210.15|1214.07|1210.07|1214.15|1210.15|1213.89|1209.89|15
1620942060000|2021-05-13 21:41:00|1213.97|1209.97|1213.52|1209.52|1214.12|1210.12|1213.46|1209.46|21
1620942070000|2021-05-13 21:41:10|1213.26|1209.26|1213.07|1209.07|1213.27|1209.27|1213.07|1209.07|8
1620942080000|2021-05-13 21:41:20|1213.06|1209.06|1212.7|1208.7|1213.06|1209.06|1212.47|1208.47|15
1620942090000|2021-05-13 21:41:30|1212.72|1208.72|1213.13|1209.13|1213.13|1209.13|1212.55|1208.55|14
1620942100000|2021-05-13 21:41:40|1213.2|1209.2|1213.37|1209.37|1213.37|1209.37|1213.2|1209.2|5
1620942110000|2021-05-13 21:41:50|1213.36|1209.36|1213.41|1209.41|1213.41|1209.41|1213.32|1209.32|6
1620942120000|2021-05-13 21:42:00|1213.33|1209.33|1213.26|1209.26|1213.39|1209.39|1213.26|1209.26|6
1620942130000|2021-05-13 21:42:10|1213.33|1209.33|1213.33|1209.33|1213.33|1209.33|1213.33|1209.33|1
1620942140000|2021-05-13 21:42:20|1213.31|1209.31|1213.16|1209.16|1213.31|1209.31|1213.14|1209.14|4
1620942150000|2021-05-13 21:42:30|1213.15|1209.15|1212.97|1208.97|1213.16|1209.16|1212.97|1208.97|7
1620942160000|2021-05-13 21:42:40|1213.05|1209.05|1213.12|1209.12|1213.2|1209.2|1213.01|1209.01|12
1620942170000|2021-05-13 21:42:50|1213.08|1209.08|1213.12|1209.12|1213.16|1209.16|1212.93|1208.93|8
1620942180000|2021-05-13 21:43:00|1213.23|1209.23|1213.24|1209.24|1213.4|1209.4|1213.18|1209.18|11
1620942190000|2021-05-13 21:43:10|1213.27|1209.27|1213.27|1209.27|1213.28|1209.28|1213.27|1209.27|3
1620942200000|2021-05-13 21:43:20|1213.28|1209.28|1212.81|1208.81|1213.28|1209.28|1212.81|1208.81|13
1620942210000|2021-05-13 21:43:30|1212.82|1208.82|1212.3|1208.3|1212.82|1208.82|1212.3|1208.3|15
1620942220000|2021-05-13 21:43:40|1212.29|1208.29|1211.14|1207.14|1212.29|1208.29|1211.14|1207.14|16
1620942230000|2021-05-13 21:43:50|1211.08|1207.08|1210.83|1206.83|1211.08|1207.08|1210.83|1206.83|18
1620942240000|2021-05-13 21:44:00|1210.69|1206.69|1210.45|1206.45|1210.69|1206.69|1210.45|1206.45|7
1620942250000|2021-05-13 21:44:10|1210.42|1206.42|1210.33|1206.33|1210.45|1206.45|1210.32|1206.32|8
1620942260000|2021-05-13 21:44:20|1210.34|1206.34|1210.17|1206.17|1210.35|1206.35|1210.14|1206.14|8
1620942270000|2021-05-13 21:44:30|1210.13|1206.13|1209.91|1205.91|1210.14|1206.14|1209.89|1205.89|11
1620942280000|2021-05-13 21:44:40|1209.93|1205.93|1209.72|1205.72|1209.93|1205.93|1209.72|1205.72|11
1620942290000|2021-05-13 21:44:50|1209.7|1205.7|1209.48|1205.48|1209.7|1205.7|1209.47|1205.47|8
1620942300000|2021-05-13 21:45:00|1209.43|1205.43|1209.09|1205.09|1209.48|1205.48|1209.03|1205.03|14
1620942310000|2021-05-13 21:45:10|1209.03|1205.03|1208.98|1204.98|1209.03|1205.03|1208.91|1204.91|14
1620942320000|2021-05-13 21:45:20|1209.05|1205.05|1209.01|1205.01|1209.12|1205.12|1209.01|1205.01|8
1620942330000|2021-05-13 21:45:30|1209.06|1205.06|1208.99|1204.99|1209.06|1205.06|1208.96|1204.96|8
1620942340000|2021-05-13 21:45:40|1208.98|1204.98|1210.05|1206.05|1210.11|1206.11|1208.98|1204.98|17
1620942350000|2021-05-13 21:45:50|1210.1|1206.1|1209.65|1205.65|1210.31|1206.31|1208.51|1204.51|14
1620942360000|2021-05-13 21:46:00|1209.52|1205.52|1209.7|1205.7|1209.7|1205.7|1209.52|1205.52|6
1620942370000|2021-05-13 21:46:10|1209.71|1205.71|1209.88|1205.88|1210.04|1206.04|1209.69|1205.69|11
1620942380000|2021-05-13 21:46:20|1209.92|1205.92|1209.96|1205.96|1210.01|1206.01|1209.84|1205.84|9
1620942390000|2021-05-13 21:46:30|1209.89|1205.89|1209.86|1205.86|1209.89|1205.89|1209.85|1205.85|8
1620942400000|2021-05-13 21:46:40|1209.87|1205.87|1210.16|1206.16|1210.19|1206.19|1209.85|1205.85|8
1620942410000|2021-05-13 21:46:50|1210.18|1206.18|1209.79|1205.79|1210.18|1206.18|1209.79|1205.79|14
1620942420000|2021-05-13 21:47:00|1209.8|1205.8|1209.65|1205.65|1209.8|1205.8|1209.65|1205.65|5
1620942430000|2021-05-13 21:47:10|1209.66|1205.66|1209.2|1205.2|1209.66|1205.66|1209.13|1205.13|11
1620942440000|2021-05-13 21:47:20|1209.19|1205.19|1208.82|1204.82|1209.19|1205.19|1208.67|1204.67|17
1620942450000|2021-05-13 21:47:30|1208.83|1204.83|1208.6|1204.6|1209.13|1205.13|1208.6|1204.6|18
1620942460000|2021-05-13 21:47:40|1208.59|1204.59|1208.19|1204.19|1208.59|1204.59|1208.17|1204.17|11
1620942470000|2021-05-13 21:47:50|1208.11|1204.11|1208.64|1204.64|1208.65|1204.65|1208.11|1204.11|17
1620942480000|2021-05-13 21:48:00|1208.65|1204.65|1208.35|1204.35|1208.82|1204.82|1208.31|1204.31|16
1620942490000|2021-05-13 21:48:10|1208.59|1204.59|1212.62|1208.62|1212.62|1208.62|1208.59|1204.59|29
1620942500000|2021-05-13 21:48:20|1212.84|1208.84|1213.53|1209.53|1213.55|1209.55|1212.78|1208.78|17
1620942510000|2021-05-13 21:48:30|1213.52|1209.52|1213.54|1209.54|1213.64|1209.64|1213.49|1209.49|20
1620942520000|2021-05-13 21:48:40|1213.62|1209.62|1212.56|1208.56|1213.75|1209.75|1212.55|1208.55|25
1620942530000|2021-05-13 21:48:50|1212.51|1208.51|1211.05|1207.05|1212.51|1208.51|1211.04|1207.04|27
1620942540000|2021-05-13 21:49:00|1211.14|1207.14|1210.55|1206.55|1211.16|1207.16|1210.5|1206.5|25
1620942550000|2021-05-13 21:49:10|1210.51|1206.51|1210.54|1206.54|1211.21|1207.21|1210.51|1206.51|19
1620942560000|2021-05-13 21:49:20|1210.46|1206.46|1210.19|1206.19|1211.22|1207.22|1210.19|1206.19|32
1620942570000|2021-05-13 21:49:30|1210.18|1206.18|1209.59|1205.59|1210.23|1206.23|1209.56|1205.56|21
1620942580000|2021-05-13 21:49:40|1209.57|1205.57|1208.21|1204.21|1209.57|1205.57|1208.21|1204.21|23
1620942590000|2021-05-13 21:49:50|1208.15|1204.15|1206.87|1202.87|1208.15|1204.15|1206.64|1202.64|29
1620942600000|2021-05-13 21:50:00|1206.84|1202.84|1206.81|1202.81|1206.95|1202.95|1206.72|1202.72|10
1620942610000|2021-05-13 21:50:10|1206.76|1202.76|1206.88|1202.88|1207.19|1203.19|1206.62|1202.62|21
1620942620000|2021-05-13 21:50:20|1206.9|1202.9|1204.99|1200.99|1206.9|1202.9|1204.99|1200.99|19
1620942630000|2021-05-13 21:50:30|1205.02|1201.02|1204.12|1200.12|1205.02|1201.02|1204.12|1200.12|24
1620942640000|2021-05-13 21:50:40|1204.16|1200.16|1203.4|1199.4|1204.16|1200.16|1203.37|1199.37|30
1620942650000|2021-05-13 21:50:50|1203.41|1199.41|1202.95|1198.95|1203.41|1199.41|1202.84|1198.84|31
1620942660000|2021-05-13 21:51:00|1203.13|1199.13|1203.83|1199.83|1203.83|1199.83|1203.13|1199.13|28
1620942670000|2021-05-13 21:51:10|1203.81|1199.81|1204.17|1200.17|1204.17|1200.17|1203.8|1199.8|24
1620942680000|2021-05-13 21:51:20|1204.18|1200.18|1204.16|1200.16|1204.49|1200.49|1204.11|1200.11|25
1620942690000|2021-05-13 21:51:30|1204.18|1200.18|1203.8|1199.8|1204.18|1200.18|1203.77|1199.77|27
1620942700000|2021-05-13 21:51:40|1203.76|1199.76|1204.08|1200.08|1204.14|1200.14|1203.36|1199.36|29
1620942710000|2021-05-13 21:51:50|1204.12|1200.12|1204.25|1200.25|1204.43|1200.43|1204.03|1200.03|22
1620942720000|2021-05-13 21:52:00|1204.34|1200.34|1204.25|1200.25|1204.37|1200.37|1204.25|1200.25|6
1620942730000|2021-05-13 21:52:10|1204.29|1200.29|1204.97|1200.97|1205.19|1201.19|1204.25|1200.25|26
1620942740000|2021-05-13 21:52:20|1204.91|1200.91|1203.51|1199.51|1204.91|1200.91|1203.38|1199.38|30
1620942750000|2021-05-13 21:52:30|1203.55|1199.55|1203.53|1199.53|1203.58|1199.58|1203.49|1199.49|15
1620942760000|2021-05-13 21:52:40|1203.46|1199.46|1203.16|1199.16|1203.46|1199.46|1203.16|1199.16|4
1620942770000|2021-05-13 21:52:50|1203.13|1199.13|1202.89|1198.89|1203.16|1199.16|1202.84|1198.84|16
1620942780000|2021-05-13 21:53:00|1202.87|1198.87|1203.74|1199.74|1204.13|1200.13|1202.82|1198.82|36
1620942790000|2021-05-13 21:53:10|1203.87|1199.87|1204.46|1200.46|1205.06|1201.06|1203.84|1199.84|30
1620942800000|2021-05-13 21:53:20|1204.22|1200.22|1204.33|1200.33|1204.59|1200.59|1204.13|1200.13|29
1620942810000|2021-05-13 21:53:30|1204.29|1200.29|1204.63|1200.63|1204.63|1200.63|1204.23|1200.23|21
1620942820000|2021-05-13 21:53:40|1204.62|1200.62|1204.38|1200.38|1204.62|1200.62|1204.38|1200.38|18
1620942830000|2021-05-13 21:53:50|1204.29|1200.29|1204.05|1200.05|1204.29|1200.29|1204.03|1200.03|21
1620942840000|2021-05-13 21:54:00|1204.08|1200.08|1204.01|1200.01|1204.12|1200.12|1203.91|1199.91|6
1620942850000|2021-05-13 21:54:10|1203.9|1199.9|1203.75|1199.75|1204.05|1200.05|1203.75|1199.75|17
1620942860000|2021-05-13 21:54:20|1203.8|1199.8|1203.18|1199.18|1203.81|1199.81|1203.18|1199.18|17
1620942870000|2021-05-13 21:54:30|1203.16|1199.16|1203.02|1199.02|1203.2|1199.2|1202.98|1198.98|14
1620942880000|2021-05-13 21:54:40|1203.01|1199.01|1202.52|1198.52|1203.04|1199.04|1202.47|1198.47|17
1620942890000|2021-05-13 21:54:50|1202.57|1198.57|1202.45|1198.45|1202.57|1198.57|1202.41|1198.41|14
1620942900000|2021-05-13 21:55:00|1202.42|1198.42|1202.39|1198.39|1202.61|1198.61|1202.38|1198.38|29
1620942910000|2021-05-13 21:55:10|1202.45|1198.45|1201.82|1197.82|1202.45|1198.45|1201.82|1197.82|31
1620942920000|2021-05-13 21:55:20|1201.72|1197.72|1203.72|1199.72|1203.72|1199.72|1201.72|1197.72|33
1620942930000|2021-05-13 21:55:30|1204.43|1200.43|1204.73|1200.73|1205.52|1201.52|1204.43|1200.43|30
1620942940000|2021-05-13 21:55:40|1204.79|1200.79|1203.28|1199.28|1204.87|1200.87|1203.2|1199.2|34
1620942950000|2021-05-13 21:55:50|1203.08|1199.08|1203.49|1199.49|1203.72|1199.72|1203.08|1199.08|30
1620942960000|2021-05-13 21:56:00|1203.52|1199.52|1203.93|1199.93|1203.93|1199.93|1203.26|1199.26|25
1620942970000|2021-05-13 21:56:10|1203.96|1199.96|1203.96|1199.96|1204.17|1200.17|1203.77|1199.77|20
1620942980000|2021-05-13 21:56:20|1203.95|1199.95|1202.61|1198.61|1203.96|1199.96|1202.59|1198.59|30
1620942990000|2021-05-13 21:56:30|1202.54|1198.54|1202.66|1198.66|1202.83|1198.83|1202.27|1198.27|25
1620943000000|2021-05-13 21:56:40|1202.74|1198.74|1202.75|1198.75|1202.77|1198.77|1202.64|1198.64|9
1620943010000|2021-05-13 21:56:50|1202.8|1198.8|1203|1199|1203.12|1199.12|1202.8|1198.8|20
1620943020000|2021-05-13 21:57:00|1203.01|1199.01|1203.29|1199.29|1203.39|1199.39|1203.01|1199.01|12
1620943030000|2021-05-13 21:57:10|1203.27|1199.27|1203.75|1199.75|1203.75|1199.75|1203.05|1199.05|22
1620943040000|2021-05-13 21:57:20|1203.76|1199.76|1203.71|1199.71|1203.76|1199.76|1203.71|1199.71|2
1620943050000|2021-05-13 21:57:30|1203.28|1199.28|1203.72|1199.72|1203.76|1199.76|1203.28|1199.28|10
1620943060000|2021-05-13 21:57:40|1203.75|1199.75|1203.85|1199.85|1203.85|1199.85|1203.68|1199.68|6
1620943070000|2021-05-13 21:57:50|1204.01|1200.01|1203.93|1199.93|1204.02|1200.02|1203.83|1199.83|15
1620943080000|2021-05-13 21:58:00|1203.94|1199.94|1204|1200|1204.05|1200.05|1203.94|1199.94|7
1620943090000|2021-05-13 21:58:10|1203.94|1199.94|1203.95|1199.95|1203.96|1199.96|1203.93|1199.93|5
1620943100000|2021-05-13 21:58:20|1203.94|1199.94|1201.92|1197.92|1203.97|1199.97|1201.92|1197.92|28
1620943110000|2021-05-13 21:58:30|1201.89|1197.89|1200.92|1196.92|1201.89|1197.89|1200.91|1196.91|22
1620943120000|2021-05-13 21:58:40|1200.98|1196.98|1201.55|1197.55|1201.58|1197.58|1200.98|1196.98|21
1620943130000|2021-05-13 21:58:50|1201.52|1197.52|1201.49|1197.49|1201.56|1197.56|1201.48|1197.48|10
1620943140000|2021-05-13 21:59:00|1201.5|1197.5|1203.93|1199.93|1204.06|1200.06|1201.38|1197.38|26
1620943150000|2021-05-13 21:59:10|1203.98|1199.98|1203.91|1199.91|1204.3|1200.3|1203.17|1199.17|26
1620943160000|2021-05-13 21:59:20|1203.95|1199.95|1204.39|1200.39|1204.42|1200.42|1203.95|1199.95|12
1620943170000|2021-05-13 21:59:30|1204.4|1200.4|1204.58|1200.58|1204.64|1200.64|1204.25|1200.25|22
1620943180000|2021-05-13 21:59:40|1204.59|1200.59|1204.61|1200.61|1204.77|1200.77|1204.47|1200.47|14
1620943190000|2021-05-13 21:59:50|1204.39|1200.39|1204.61|1200.61|1204.61|1200.61|1204.39|1200.39|2
1620943200000|2021-05-13 22:00:00|1204.56|1200.56|1204.47|1200.47|1204.65|1200.65|1204.39|1200.39|14
1620943210000|2021-05-13 22:00:10|1204.56|1200.56|1205.16|1201.16|1205.58|1201.58|1204.55|1200.55|22
1620943220000|2021-05-13 22:00:20|1205.17|1201.17|1205.23|1201.23|1205.26|1201.26|1205.17|1201.17|8
1620943230000|2021-05-13 22:00:30|1205.22|1201.22|1205.2|1201.2|1205.22|1201.22|1205.15|1201.15|6
1620943240000|2021-05-13 22:00:40|1205.17|1201.17|1205.02|1201.02|1205.18|1201.18|1204.98|1200.98|6
1620943250000|2021-05-13 22:00:50|1204.99|1200.99|1201.67|1197.67|1204.99|1200.99|1201.67|1197.67|33
1620943260000|2021-05-13 22:01:00|1201.75|1197.75|1200.85|1196.85|1201.84|1197.84|1200.41|1196.41|31
1620943270000|2021-05-13 22:01:10|1200.63|1196.63|1200.91|1196.91|1201.42|1197.42|1200.46|1196.46|30
1620943280000|2021-05-13 22:01:20|1200.84|1196.84|1200.8|1196.8|1200.84|1196.84|1200.37|1196.37|30
1620943290000|2021-05-13 22:01:30|1200.84|1196.84|1200.19|1196.19|1200.84|1196.84|1200.19|1196.19|33
1620943300000|2021-05-13 22:01:40|1200.14|1196.14|1199.74|1195.74|1200.14|1196.14|1199.62|1195.62|32
1620943310000|2021-05-13 22:01:50|1199.67|1195.67|1199.89|1195.89|1199.98|1195.98|1199.21|1195.21|32
1620943320000|2021-05-13 22:02:00|1200.22|1196.22|1202.86|1198.86|1202.99|1198.99|1200.22|1196.22|32
1620943330000|2021-05-13 22:02:10|1202.83|1198.83|1204.45|1200.45|1204.45|1200.45|1202.6|1198.6|26
1620943340000|2021-05-13 22:02:20|1204.59|1200.59|1207.94|1203.94|1207.94|1203.94|1204.59|1200.59|33
1620943350000|2021-05-13 22:02:30|1207.92|1203.92|1207.31|1203.31|1207.92|1203.92|1207.04|1203.04|25
1620943360000|2021-05-13 22:02:40|1207.29|1203.29|1207.76|1203.76|1207.76|1203.76|1207.19|1203.19|25
1620943370000|2021-05-13 22:02:50|1207.7|1203.7|1208.25|1204.25|1208.25|1204.25|1207.63|1203.63|18
1620943380000|2021-05-13 22:03:00|1208.24|1204.24|1209.01|1205.01|1209.01|1205.01|1208.21|1204.21|25
1620943390000|2021-05-13 22:03:10|1209.18|1205.18|1209.99|1205.99|1210.25|1206.25|1209.18|1205.18|25
1620943400000|2021-05-13 22:03:20|1209.94|1205.94|1210.03|1206.03|1210.03|1206.03|1209.3|1205.3|14
1620943410000|2021-05-13 22:03:30|1210.07|1206.07|1210.76|1206.76|1210.77|1206.77|1209.97|1205.97|18
1620943420000|2021-05-13 22:03:40|1210.7|1206.7|1209.91|1205.91|1210.7|1206.7|1209.85|1205.85|24
1620943430000|2021-05-13 22:03:50|1209.92|1205.92|1209.99|1205.99|1210|1206|1209.79|1205.79|21
1620943440000|2021-05-13 22:04:00|1210.01|1206.01|1210.62|1206.62|1210.65|1206.65|1210.01|1206.01|26
1620943450000|2021-05-13 22:04:10|1210.59|1206.59|1209.02|1205.02|1210.62|1206.62|1209.02|1205.02|36
1620943460000|2021-05-13 22:04:20|1209|1205|1209.56|1205.56|1209.68|1205.68|1208.82|1204.82|26
1620943470000|2021-05-13 22:04:30|1209.54|1205.54|1210.6|1206.6|1210.6|1206.6|1209.02|1205.02|30
1620943480000|2021-05-13 22:04:40|1210.59|1206.59|1210.49|1206.49|1210.59|1206.59|1210.32|1206.32|24
1620943490000|2021-05-13 22:04:50|1210.44|1206.44|1210.66|1206.66|1210.8|1206.8|1210.4|1206.4|27
1620943500000|2021-05-13 22:05:00|1210.73|1206.73|1211.3|1207.3|1211.34|1207.34|1210.73|1206.73|20
1620943510000|2021-05-13 22:05:10|1211.22|1207.22|1211.31|1207.31|1211.37|1207.37|1211.22|1207.22|13
1620943520000|2021-05-13 22:05:20|1211.3|1207.3|1211.87|1207.87|1211.87|1207.87|1211.23|1207.23|18
1620943530000|2021-05-13 22:05:30|1211.82|1207.82|1211.91|1207.91|1211.98|1207.98|1211.82|1207.82|20
1620943540000|2021-05-13 22:05:40|1211.9|1207.9|1211.12|1207.12|1211.93|1207.93|1211.09|1207.09|31
1620943550000|2021-05-13 22:05:50|1210.94|1206.94|1211.59|1207.59|1211.64|1207.64|1210.92|1206.92|20
1620943560000|2021-05-13 22:06:00|1211.47|1207.47|1211.27|1207.27|1211.55|1207.55|1211.27|1207.27|19
1620943570000|2021-05-13 22:06:10|1211.25|1207.25|1210.93|1206.93|1211.25|1207.25|1210.85|1206.85|27
1620943580000|2021-05-13 22:06:20|1210.9|1206.9|1209.17|1205.17|1210.98|1206.98|1209.14|1205.14|29
1620943590000|2021-05-13 22:06:30|1209.16|1205.16|1208.78|1204.78|1209.36|1205.36|1208.71|1204.71|33
1620943600000|2021-05-13 22:06:40|1208.76|1204.76|1208.6|1204.6|1209.27|1205.27|1208.54|1204.54|21
1620943610000|2021-05-13 22:06:50|1208.72|1204.72|1207.71|1203.71|1208.72|1204.72|1207.46|1203.46|28
1620943620000|2021-05-13 22:07:00|1207.54|1203.54|1207.68|1203.68|1207.77|1203.77|1207.36|1203.36|15
1620943630000|2021-05-13 22:07:10|1207.72|1203.72|1207.52|1203.52|1207.72|1203.72|1207.52|1203.52|24
1620943640000|2021-05-13 22:07:20|1207.54|1203.54|1207.87|1203.87|1207.91|1203.91|1207.52|1203.52|18
1620943650000|2021-05-13 22:07:30|1207.89|1203.89|1207.76|1203.76|1207.93|1203.93|1207.6|1203.6|15
1620943660000|2021-05-13 22:07:40|1207.82|1203.82|1208.21|1204.21|1208.59|1204.59|1207.64|1203.64|18
1620943670000|2021-05-13 22:07:50|1208.22|1204.22|1210.26|1206.26|1210.26|1206.26|1208.15|1204.15|26
1620943680000|2021-05-13 22:08:00|1210.07|1206.07|1210.32|1206.32|1210.62|1206.62|1209.98|1205.98|26
1620943690000|2021-05-13 22:08:10|1210.31|1206.31|1208.42|1204.42|1210.31|1206.31|1208.42|1204.42|34
1620943700000|2021-05-13 22:08:20|1208.43|1204.43|1207.03|1203.03|1208.43|1204.43|1206.02|1202.02|32
1620943710000|2021-05-13 22:08:30|1206.83|1202.83|1207|1203|1207.05|1203.05|1206.81|1202.81|30
1620943720000|2021-05-13 22:08:40|1206.8|1202.8|1206.3|1202.3|1207.08|1203.08|1206.26|1202.26|24
1620943730000|2021-05-13 22:08:50|1206.33|1202.33|1204.83|1200.83|1206.58|1202.58|1204.83|1200.83|32
1620943740000|2021-05-13 22:09:00|1205.01|1201.01|1206.1|1202.1|1206.15|1202.15|1204.91|1200.91|27
1620943750000|2021-05-13 22:09:10|1206.07|1202.07|1205.52|1201.52|1206.07|1202.07|1205.5|1201.5|22
1620943760000|2021-05-13 22:09:20|1205.53|1201.53|1205.45|1201.45|1205.73|1201.73|1205.45|1201.45|17
1620943770000|2021-05-13 22:09:30|1205.4|1201.4|1204.89|1200.89|1205.4|1201.4|1204.36|1200.36|27
1620943780000|2021-05-13 22:09:40|1204.95|1200.95|1203.1|1199.1|1204.95|1200.95|1203|1199|28
1620943790000|2021-05-13 22:09:50|1203.05|1199.05|1202.62|1198.62|1203.05|1199.05|1202.14|1198.14|18
1620943800000|2021-05-13 22:10:00|1202.61|1198.61|1202.3|1198.3|1202.62|1198.62|1202.26|1198.26|16
1620943810000|2021-05-13 22:10:10|1202.26|1198.26|1202.12|1198.12|1202.32|1198.32|1202.11|1198.11|23
1620943820000|2021-05-13 22:10:20|1202.06|1198.06|1202.6|1198.6|1202.6|1198.6|1201.78|1197.78|35
1620943830000|2021-05-13 22:10:30|1202.59|1198.59|1203.01|1199.01|1203.04|1199.04|1202.5|1198.5|31
1620943840000|2021-05-13 22:10:40|1203.08|1199.08|1202.85|1198.85|1204|1200|1202.33|1198.33|28
1620943850000|2021-05-13 22:10:50|1202.83|1198.83|1202.76|1198.76|1203.16|1199.16|1202.7|1198.7|23
1620943860000|2021-05-13 22:11:00|1202.66|1198.66|1202.6|1198.6|1202.89|1198.89|1202.4|1198.4|29
1620943870000|2021-05-13 22:11:10|1202.5|1198.5|1201.44|1197.44|1202.5|1198.5|1201.43|1197.43|27
1620943880000|2021-05-13 22:11:20|1201.45|1197.45|1202.63|1198.63|1202.63|1198.63|1201.44|1197.44|21
1620943890000|2021-05-13 22:11:30|1202.64|1198.64|1202.33|1198.33|1202.64|1198.64|1202.28|1198.28|28
1620943900000|2021-05-13 22:11:40|1202.31|1198.31|1202.19|1198.19|1202.31|1198.31|1202.02|1198.02|25
1620943910000|2021-05-13 22:11:50|1202.18|1198.18|1202.55|1198.55|1202.55|1198.55|1202.01|1198.01|30
1620943920000|2021-05-13 22:12:00|1202.54|1198.54|1202.17|1198.17|1202.8|1198.8|1202.11|1198.11|26
1620943930000|2021-05-13 22:12:10|1202.16|1198.16|1201.98|1197.98|1202.16|1198.16|1201.97|1197.97|25
1620943940000|2021-05-13 22:12:20|1202.02|1198.02|1200.42|1196.42|1202.02|1198.02|1200.4|1196.4|28
1620943950000|2021-05-13 22:12:30|1200.48|1196.48|1198.78|1194.78|1200.48|1196.48|1198.6|1194.6|35
1620943960000|2021-05-13 22:12:40|1198.8|1194.8|1198.75|1194.75|1198.91|1194.91|1198.32|1194.32|29
1620943970000|2021-05-13 22:12:50|1198.76|1194.76|1198.46|1194.46|1198.76|1194.76|1198.35|1194.35|24
1620943980000|2021-05-13 22:13:00|1198.43|1194.43|1199.52|1195.52|1199.73|1195.73|1198.43|1194.43|27
1620943990000|2021-05-13 22:13:10|1199.51|1195.51|1198.39|1194.39|1199.58|1195.58|1198.39|1194.39|25
1620944000000|2021-05-13 22:13:20|1198.61|1194.61|1198.25|1194.25|1198.61|1194.61|1198.18|1194.18|17
1620944010000|2021-05-13 22:13:30|1198.22|1194.22|1197.32|1193.32|1198.25|1194.25|1197.25|1193.25|28
1620944020000|2021-05-13 22:13:40|1197.31|1193.31|1196.92|1192.92|1197.33|1193.33|1196.91|1192.91|24
1620944030000|2021-05-13 22:13:50|1196.99|1192.99|1198.04|1194.04|1198.04|1194.04|1196.61|1192.61|18
1620944040000|2021-05-13 22:14:00|1198.44|1194.44|1197.66|1193.66|1198.44|1194.44|1197.55|1193.55|14
1620944050000|2021-05-13 22:14:10|1197.63|1193.63|1196.83|1192.83|1197.63|1193.63|1196.78|1192.78|27
1620944060000|2021-05-13 22:14:20|1197.74|1193.74|1197.04|1193.04|1197.94|1193.94|1196.73|1192.73|20
1620944070000|2021-05-13 22:14:30|1197.03|1193.03|1194.95|1190.95|1197.61|1193.61|1194.95|1190.95|21
1620944080000|2021-05-13 22:14:40|1194.94|1190.94|1195.32|1191.32|1195.91|1191.91|1194.94|1190.94|20
1620944090000|2021-05-13 22:14:50|1195.31|1191.31|1196.4|1192.4|1196.48|1192.48|1195.31|1191.31|21
1620944100000|2021-05-13 22:15:00|1196.38|1192.38|1197.94|1193.94|1197.94|1193.94|1196.38|1192.38|25
1620944110000|2021-05-13 22:15:10|1197.99|1193.99|1197.93|1193.93|1198.11|1194.11|1197.85|1193.85|20
1620944120000|2021-05-13 22:15:20|1197.92|1193.92|1197.94|1193.94|1198.03|1194.03|1197.9|1193.9|15
1620944130000|2021-05-13 22:15:30|1197.6|1193.6|1196.97|1192.97|1197.6|1193.6|1196.97|1192.97|14
1620944140000|2021-05-13 22:15:40|1196.94|1192.94|1196.95|1192.95|1197.52|1193.52|1196.32|1192.32|15
1620944150000|2021-05-13 22:15:50|1196.79|1192.79|1197.74|1193.74|1197.89|1193.89|1196.79|1192.79|21
1620944160000|2021-05-13 22:16:00|1197.66|1193.66|1197.1|1193.1|1197.71|1193.71|1196.97|1192.97|19
1620944170000|2021-05-13 22:16:10|1197.24|1193.24|1197.47|1193.47|1197.52|1193.52|1197.2|1193.2|24
1620944180000|2021-05-13 22:16:20|1196.89|1192.89|1197.18|1193.18|1197.24|1193.24|1196.76|1192.76|18
1620944190000|2021-05-13 22:16:30|1197.19|1193.19|1196.28|1192.28|1197.19|1193.19|1196.28|1192.28|21
1620944200000|2021-05-13 22:16:40|1196.13|1192.13|1195.72|1191.72|1196.13|1192.13|1195.59|1191.59|15
1620944210000|2021-05-13 22:16:50|1195.71|1191.71|1194.94|1190.94|1195.76|1191.76|1194.94|1190.94|11
1620944220000|2021-05-13 22:17:00|1195|1191|1194.89|1190.89|1195.14|1191.14|1194.7|1190.7|9
1620944230000|2021-05-13 22:17:10|1194.32|1190.32|1194.79|1190.79|1194.9|1190.9|1194.31|1190.31|7
1620944240000|2021-05-13 22:17:20|1194.83|1190.83|1195.21|1191.21|1195.49|1191.49|1194.78|1190.78|15
1620944250000|2021-05-13 22:17:30|1195.2|1191.2|1194.9|1190.9|1195.32|1191.32|1194.81|1190.81|17
1620944260000|2021-05-13 22:17:40|1194.89|1190.89|1195.52|1191.52|1195.79|1191.79|1194.84|1190.84|19
1620944270000|2021-05-13 22:17:50|1195.47|1191.47|1196.65|1192.65|1196.66|1192.66|1195.47|1191.47|18
1620944280000|2021-05-13 22:18:00|1196.59|1192.59|1196.47|1192.47|1196.63|1192.63|1196.42|1192.42|12
1620944290000|2021-05-13 22:18:10|1196.42|1192.42|1195.88|1191.88|1196.54|1192.54|1195.88|1191.88|14
1620944300000|2021-05-13 22:18:20|1195.91|1191.91|1196.6|1192.6|1196.65|1192.65|1195.88|1191.88|12
1620944310000|2021-05-13 22:18:30|1196.42|1192.42|1195.71|1191.71|1196.42|1192.42|1195.52|1191.52|18
1620944320000|2021-05-13 22:18:40|1195.73|1191.73|1196.82|1192.82|1196.82|1192.82|1195.73|1191.73|23
1620944330000|2021-05-13 22:18:50|1196.8|1192.8|1197.94|1193.94|1197.96|1193.96|1196.8|1192.8|18
1620944340000|2021-05-13 22:19:00|1197.95|1193.95|1197.52|1193.52|1198.35|1194.35|1197.52|1193.52|24
1620944350000|2021-05-13 22:19:10|1197.51|1193.51|1196.37|1192.37|1197.51|1193.51|1196.11|1192.11|32
1620944360000|2021-05-13 22:19:20|1196.26|1192.26|1197.03|1193.03|1197.14|1193.14|1196.17|1192.17|26
1620944370000|2021-05-13 22:19:30|1197.14|1193.14|1196.83|1192.83|1197.8|1193.8|1196.83|1192.83|29
1620944380000|2021-05-13 22:19:40|1196.82|1192.82|1197.09|1193.09|1197.09|1193.09|1196.7|1192.7|19
1620944390000|2021-05-13 22:19:50|1197.12|1193.12|1197.34|1193.34|1197.6|1193.6|1197.12|1193.12|25
1620944400000|2021-05-13 22:20:00|1197.33|1193.33|1197.47|1193.47|1197.47|1193.47|1197.29|1193.29|7
1620944410000|2021-05-13 22:20:10|1197.44|1193.44|1198.23|1194.23|1198.23|1194.23|1197.24|1193.24|24
1620944420000|2021-05-13 22:20:20|1198.22|1194.22|1199.98|1195.98|1200.1|1196.1|1197.87|1193.87|16
1620944430000|2021-05-13 22:20:30|1200.08|1196.08|1198.88|1194.88|1200.08|1196.08|1198.65|1194.65|27
1620944440000|2021-05-13 22:20:40|1198.77|1194.77|1199.06|1195.06|1199.06|1195.06|1198.25|1194.25|24
1620944450000|2021-05-13 22:20:50|1199.3|1195.3|1198.86|1194.86|1199.37|1195.37|1198.86|1194.86|6
1620944460000|2021-05-13 22:21:00|1199.2|1195.2|1199.43|1195.43|1199.59|1195.59|1198.9|1194.9|22
1620944470000|2021-05-13 22:21:10|1199.42|1195.42|1199.44|1195.44|1199.48|1195.48|1199.36|1195.36|20
1620944480000|2021-05-13 22:21:20|1199.52|1195.52|1200.57|1196.57|1200.65|1196.65|1199.21|1195.21|27
1620944490000|2021-05-13 22:21:30|1200.56|1196.56|1199.57|1195.57|1200.59|1196.59|1199.57|1195.57|20
1620944500000|2021-05-13 22:21:40|1199.68|1195.68|1199.62|1195.62|1199.95|1195.95|1199.59|1195.59|28
1620944510000|2021-05-13 22:21:50|1199.44|1195.44|1200.29|1196.29|1200.48|1196.48|1199.44|1195.44|17
1620944520000|2021-05-13 22:22:00|1200.27|1196.27|1200.3|1196.3|1200.47|1196.47|1199.99|1195.99|15
1620944530000|2021-05-13 22:22:10|1200.22|1196.22|1200.69|1196.69|1200.72|1196.72|1200.22|1196.22|8
1620944540000|2021-05-13 22:22:20|1200.65|1196.65|1201.46|1197.46|1201.46|1197.46|1200.57|1196.57|21
1620944550000|2021-05-13 22:22:30|1201.47|1197.47|1200.52|1196.52|1201.61|1197.61|1200.52|1196.52|14
1620944560000|2021-05-13 22:22:40|1200.71|1196.71|1200.85|1196.85|1201.02|1197.02|1200.6|1196.6|18
1620944570000|2021-05-13 22:22:50|1200.79|1196.79|1200.92|1196.92|1201.49|1197.49|1200.69|1196.69|21
1620944580000|2021-05-13 22:23:00|1200.59|1196.59|1201.13|1197.13|1201.43|1197.43|1200.51|1196.51|32
1620944590000|2021-05-13 22:23:10|1201.09|1197.09|1201.31|1197.31|1201.88|1197.88|1201.09|1197.09|23
1620944600000|2021-05-13 22:23:20|1201.25|1197.25|1201.29|1197.29|1201.4|1197.4|1200.85|1196.85|19
1620944610000|2021-05-13 22:23:30|1201.33|1197.33|1201.64|1197.64|1201.69|1197.69|1201.3|1197.3|12
1620944620000|2021-05-13 22:23:40|1201.8|1197.8|1202.36|1198.36|1202.36|1198.36|1201.66|1197.66|23
1620944630000|2021-05-13 22:23:50|1202.38|1198.38|1201.01|1197.01|1202.89|1198.89|1201.01|1197.01|26
1620944640000|2021-05-13 22:24:00|1200.99|1196.99|1203.19|1199.19|1203.19|1199.19|1200.99|1196.99|25
1620944650000|2021-05-13 22:24:10|1203.2|1199.2|1203.02|1199.02|1203.21|1199.21|1203.02|1199.02|19
1620944660000|2021-05-13 22:24:20|1203.01|1199.01|1202.8|1198.8|1203.06|1199.06|1202.8|1198.8|15
1620944670000|2021-05-13 22:24:30|1202.41|1198.41|1203.11|1199.11|1203.41|1199.41|1202.33|1198.33|21
1620944680000|2021-05-13 22:24:40|1203.29|1199.29|1205.48|1201.48|1205.72|1201.72|1203.29|1199.29|26
1620944690000|2021-05-13 22:24:50|1205.56|1201.56|1204.88|1200.88|1205.56|1201.56|1204.67|1200.67|18
1620944700000|2021-05-13 22:25:00|1204.87|1200.87|1205.88|1201.88|1205.88|1201.88|1204.87|1200.87|18
1620944710000|2021-05-13 22:25:10|1205.99|1201.99|1206.04|1202.04|1206.35|1202.35|1205.35|1201.35|17
1620944720000|2021-05-13 22:25:20|1206.36|1202.36|1206.62|1202.62|1206.62|1202.62|1206.04|1202.04|16
1620944730000|2021-05-13 22:25:30|1206.16|1202.16|1208.27|1204.27|1208.69|1204.69|1205.55|1201.55|17
1620944740000|2021-05-13 22:25:40|1208.52|1204.52|1208.96|1204.96|1209.15|1205.15|1208.52|1204.52|17
1620944750000|2021-05-13 22:25:50|1209.09|1205.09|1208.96|1204.96|1209.23|1205.23|1208.96|1204.96|15
1620944760000|2021-05-13 22:26:00|1208.97|1204.97|1209.18|1205.18|1210|1206|1208.7|1204.7|17
1620944770000|2021-05-13 22:26:10|1209.17|1205.17|1209.38|1205.38|1209.45|1205.45|1209.04|1205.04|13
1620944780000|2021-05-13 22:26:20|1209.11|1205.11|1210.35|1206.35|1210.55|1206.55|1209.11|1205.11|14
1620944790000|2021-05-13 22:26:30|1209.9|1205.9|1210.56|1206.56|1210.57|1206.57|1209.7|1205.7|6
1620944800000|2021-05-13 22:26:40|1210.57|1206.57|1210.48|1206.48|1210.57|1206.57|1210.48|1206.48|4
1620944810000|2021-05-13 22:26:50|1210.5|1206.5|1210.55|1206.55|1210.89|1206.89|1210.5|1206.5|14
1620944820000|2021-05-13 22:27:00|1210.62|1206.62|1212.18|1208.18|1212.18|1208.18|1210.55|1206.55|20
1620944830000|2021-05-13 22:27:10|1212.35|1208.35|1212.54|1208.54|1213.31|1209.31|1212.06|1208.06|13
1620944840000|2021-05-13 22:27:20|1212.59|1208.59|1213.03|1209.03|1213.07|1209.07|1212.56|1208.56|23
1620944850000|2021-05-13 22:27:30|1213.02|1209.02|1213.32|1209.32|1213.42|1209.42|1213.02|1209.02|21
1620944860000|2021-05-13 22:27:40|1213.39|1209.39|1213.76|1209.76|1213.81|1209.81|1213.39|1209.39|11
1620944870000|2021-05-13 22:27:50|1213.74|1209.74|1213.84|1209.84|1213.84|1209.84|1213.66|1209.66|7
1620944880000|2021-05-13 22:28:00|1214.07|1210.07|1214.82|1210.82|1214.92|1210.92|1214.07|1210.07|8
1620944890000|2021-05-13 22:28:10|1214.83|1210.83|1214.52|1210.52|1214.83|1210.83|1214.32|1210.32|10
1620944900000|2021-05-13 22:28:20|1214.13|1210.13|1214.23|1210.23|1214.23|1210.23|1213.95|1209.95|9
1620944910000|2021-05-13 22:28:30|1214.35|1210.35|1214.07|1210.07|1214.35|1210.35|1214.07|1210.07|4
1620944920000|2021-05-13 22:28:40|1213.91|1209.91|1213.61|1209.61|1213.96|1209.96|1213.61|1209.61|5
1620944930000|2021-05-13 22:28:50|1213.78|1209.78|1214.38|1210.38|1214.38|1210.38|1213.78|1209.78|5
1620944940000|2021-05-13 22:29:00|1214.34|1210.34|1212.12|1208.12|1214.34|1210.34|1212.12|1208.12|22
1620944950000|2021-05-13 22:29:10|1212.15|1208.15|1211.62|1207.62|1212.48|1208.48|1211.18|1207.18|27
1620944960000|2021-05-13 22:29:20|1211.53|1207.53|1212.35|1208.35|1212.35|1208.35|1211.42|1207.42|25
1620944970000|2021-05-13 22:29:30|1212.38|1208.38|1213.18|1209.18|1213.29|1209.29|1212.04|1208.04|15
1620944980000|2021-05-13 22:29:40|1213.13|1209.13|1213.08|1209.08|1213.13|1209.13|1213.06|1209.06|7
1620944990000|2021-05-13 22:29:50|1213.12|1209.12|1213.32|1209.32|1213.58|1209.58|1213.12|1209.12|15
1620945000000|2021-05-13 22:30:00|1212.99|1208.99|1214.26|1210.26|1214.51|1210.51|1212.98|1208.98|24
1620945010000|2021-05-13 22:30:10|1214.52|1210.52|1215.31|1211.31|1215.36|1211.36|1214|1210|27
1620945020000|2021-05-13 22:30:20|1215.46|1211.46|1216.68|1212.68|1216.89|1212.89|1215.41|1211.41|28
1620945030000|2021-05-13 22:30:30|1216.69|1212.69|1216.95|1212.95|1217.82|1213.82|1216.69|1212.69|23
1620945040000|2021-05-13 22:30:40|1217.31|1213.31|1217.02|1213.02|1217.31|1213.31|1216.95|1212.95|14
1620945050000|2021-05-13 22:30:50|1217.3|1213.3|1219.66|1215.66|1220.43|1216.43|1217.02|1213.02|21
1620945060000|2021-05-13 22:31:00|1220.43|1216.43|1219.81|1215.81|1220.68|1216.68|1219.08|1215.08|15
1620945070000|2021-05-13 22:31:10|1220.55|1216.55|1219.25|1215.25|1220.61|1216.61|1219.25|1215.25|23
1620945080000|2021-05-13 22:31:20|1220.37|1216.37|1221|1217|1221|1217|1219.25|1215.25|19
1620945090000|2021-05-13 22:31:30|1221.45|1217.45|1221.55|1217.55|1221.93|1217.93|1220.95|1216.95|19
1620945100000|2021-05-13 22:31:40|1221.56|1217.56|1218.36|1214.36|1221.57|1217.57|1218.36|1214.36|26
1620945110000|2021-05-13 22:31:50|1218.35|1214.35|1218.81|1214.81|1218.9|1214.9|1217.79|1213.79|25
1620945120000|2021-05-13 22:32:00|1218.66|1214.66|1218.97|1214.97|1220.14|1216.14|1218.48|1214.48|35
1620945130000|2021-05-13 22:32:10|1218.85|1214.85|1219.08|1215.08|1219.42|1215.42|1217.97|1213.97|29
1620945140000|2021-05-13 22:32:20|1219.55|1215.55|1220.81|1216.81|1220.85|1216.85|1219.51|1215.51|27
1620945150000|2021-05-13 22:32:30|1220.98|1216.98|1221.18|1217.18|1221.18|1217.18|1220.98|1216.98|7
1620945160000|2021-05-13 22:32:40|1221.25|1217.25|1221.75|1217.75|1221.75|1217.75|1221.25|1217.25|21
1620945170000|2021-05-13 22:32:50|1221.88|1217.88|1221.8|1217.8|1221.93|1217.93|1221.8|1217.8|3
1620945180000|2021-05-13 22:33:00|1222.48|1218.48|1221.05|1217.05|1222.54|1218.54|1221.05|1217.05|20
1620945190000|2021-05-13 22:33:10|1221.07|1217.07|1220.57|1216.57|1221.07|1217.07|1220.19|1216.19|31
1620945200000|2021-05-13 22:33:20|1220.68|1216.68|1220.72|1216.72|1220.9|1216.9|1220.2|1216.2|31
1620945210000|2021-05-13 22:33:30|1220.96|1216.96|1222.07|1218.07|1222.34|1218.34|1220.77|1216.77|18
1620945220000|2021-05-13 22:33:40|1222.08|1218.08|1222.34|1218.34|1222.41|1218.41|1222.08|1218.08|16
1620945230000|2021-05-13 22:33:50|1222.58|1218.58|1222.63|1218.63|1222.86|1218.86|1222.34|1218.34|18
1620945240000|2021-05-13 22:34:00|1222.27|1218.27|1223.2|1219.2|1223.73|1219.73|1222.27|1218.27|12
1620945250000|2021-05-13 22:34:10|1223.21|1219.21|1223.76|1219.76|1223.76|1219.76|1223.13|1219.13|13
1620945260000|2021-05-13 22:34:20|1223.72|1219.72|1223.61|1219.61|1224.44|1220.44|1223.23|1219.23|12
1620945270000|2021-05-13 22:34:30|1224.22|1220.22|1224.38|1220.38|1224.38|1220.38|1223.56|1219.56|24
1620945280000|2021-05-13 22:34:40|1224.27|1220.27|1222.61|1218.61|1224.27|1220.27|1222.18|1218.18|24
1620945290000|2021-05-13 22:34:50|1222.49|1218.49|1223.78|1219.78|1224.01|1220.01|1222.42|1218.42|21
1620945300000|2021-05-13 22:35:00|1223.64|1219.64|1224.42|1220.42|1224.42|1220.42|1223.61|1219.61|12
1620945310000|2021-05-13 22:35:10|1224.3|1220.3|1224.42|1220.42|1224.42|1220.42|1224.3|1220.3|18
1620945320000|2021-05-13 22:35:20|1224.63|1220.63|1224.14|1220.14|1225.02|1221.02|1224.14|1220.14|23
1620945330000|2021-05-13 22:35:30|1224.2|1220.2|1224.28|1220.28|1224.89|1220.89|1224.12|1220.12|18
1620945340000|2021-05-13 22:35:40|1224.36|1220.36|1224.14|1220.14|1225.53|1221.53|1224.14|1220.14|28
1620945350000|2021-05-13 22:35:50|1225.53|1221.53|1226.37|1222.37|1226.44|1222.44|1224.14|1220.14|20
1620945360000|2021-05-13 22:36:00|1226.45|1222.45|1226.67|1222.67|1226.86|1222.86|1226.37|1222.37|19
1620945370000|2021-05-13 22:36:10|1226.78|1222.78|1226.85|1222.85|1226.94|1222.94|1226.71|1222.71|15
1620945380000|2021-05-13 22:36:20|1226.9|1222.9|1228.21|1224.21|1228.24|1224.24|1226.9|1222.9|11
1620945390000|2021-05-13 22:36:30|1228.05|1224.05|1228.11|1224.11|1228.28|1224.28|1228.04|1224.04|17
1620945400000|2021-05-13 22:36:40|1228.25|1224.25|1228.5|1224.5|1228.65|1224.65|1228.04|1224.04|20
1620945410000|2021-05-13 22:36:50|1228.71|1224.71|1230.47|1226.47|1230.47|1226.47|1228.5|1224.5|18
1620945420000|2021-05-13 22:37:00|1230.53|1226.53|1229.9|1225.9|1230.53|1226.53|1229.9|1225.9|11
1620945430000|2021-05-13 22:37:10|1229.91|1225.91|1229.21|1225.21|1229.97|1225.97|1229.21|1225.21|14
1620945440000|2021-05-13 22:37:20|1228.82|1224.82|1229.08|1225.08|1229.08|1225.08|1228.22|1224.22|18
1620945450000|2021-05-13 22:37:30|1228.98|1224.98|1229.23|1225.23|1229.3|1225.3|1228.98|1224.98|13
1620945460000|2021-05-13 22:37:40|1229.24|1225.24|1229.08|1225.08|1229.24|1225.24|1228.61|1224.61|27
1620945470000|2021-05-13 22:37:50|1229.19|1225.19|1228.84|1224.84|1229.39|1225.39|1228.84|1224.84|15
1620945480000|2021-05-13 22:38:00|1229.67|1225.67|1230.55|1226.55|1230.58|1226.58|1229.05|1225.05|25
1620945490000|2021-05-13 22:38:10|1229.72|1225.72|1230.79|1226.79|1230.79|1226.79|1229.67|1225.67|27
1620945500000|2021-05-13 22:38:20|1231.06|1227.06|1231.03|1227.03|1231.69|1227.69|1229.45|1225.45|27
1620945510000|2021-05-13 22:38:30|1231.58|1227.58|1232.08|1228.08|1232.08|1228.08|1230.91|1226.91|20
1620945520000|2021-05-13 22:38:40|1232.31|1228.31|1231.43|1227.43|1232.58|1228.58|1231.43|1227.43|20
1620945530000|2021-05-13 22:38:50|1231.34|1227.34|1232.17|1228.17|1232.6|1228.6|1231.34|1227.34|25
1620945540000|2021-05-13 22:39:00|1232.12|1228.12|1231.15|1227.15|1232.52|1228.52|1231.14|1227.14|25
1620945550000|2021-05-13 22:39:10|1230.75|1226.75|1230.88|1226.88|1230.88|1226.88|1229.5|1225.5|30
1620945560000|2021-05-13 22:39:20|1230.87|1226.87|1230.59|1226.59|1231.71|1227.71|1230.46|1226.46|26
1620945570000|2021-05-13 22:39:30|1230.64|1226.64|1231.84|1227.84|1231.9|1227.9|1230.64|1226.64|27
1620945580000|2021-05-13 22:39:40|1231.18|1227.18|1231.18|1227.18|1231.84|1227.84|1231.18|1227.18|18
1620945590000|2021-05-13 22:39:50|1231.57|1227.57|1231.34|1227.34|1231.66|1227.66|1231.18|1227.18|22
1620945600000|2021-05-13 22:40:00|1231.93|1227.93|1234.55|1230.55|1234.55|1230.55|1231.34|1227.34|20
1620945610000|2021-05-13 22:40:10|1234.73|1230.73|1233.54|1229.54|1235.41|1231.41|1233.54|1229.54|24
1620945620000|2021-05-13 22:40:20|1233.59|1229.59|1233.02|1229.02|1233.59|1229.59|1233.02|1229.02|19
1620945630000|2021-05-13 22:40:30|1233|1229|1232.67|1228.67|1233|1229|1232.6|1228.6|18
1620945640000|2021-05-13 22:40:40|1232.7|1228.7|1232.39|1228.39|1232.72|1228.72|1232.39|1228.39|18
1620945650000|2021-05-13 22:40:50|1232.23|1228.23|1231.95|1227.95|1232.23|1228.23|1231.8|1227.8|18
1620945660000|2021-05-13 22:41:00|1232.07|1228.07|1232.13|1228.13|1232.13|1228.13|1231.57|1227.57|10
1620945670000|2021-05-13 22:41:10|1231.73|1227.73|1230.5|1226.5|1232.13|1228.13|1229.67|1225.67|22
1620945680000|2021-05-13 22:41:20|1230.29|1226.29|1232.72|1228.72|1232.91|1228.91|1230.29|1226.29|29
1620945690000|2021-05-13 22:41:30|1232.73|1228.73|1232.05|1228.05|1232.95|1228.95|1231.8|1227.8|14
1620945700000|2021-05-13 22:41:40|1231.5|1227.5|1232.72|1228.72|1232.9|1228.9|1231.5|1227.5|12
1620945710000|2021-05-13 22:41:50|1232.77|1228.77|1232.77|1228.77|1233.78|1229.78|1232.59|1228.59|23
1620945720000|2021-05-13 22:42:00|1233.78|1229.78|1233.05|1229.05|1233.78|1229.78|1232.57|1228.57|24
1620945730000|2021-05-13 22:42:10|1232.94|1228.94|1231.63|1227.63|1233.42|1229.42|1231.63|1227.63|29
1620945740000|2021-05-13 22:42:20|1231.57|1227.57|1230.67|1226.67|1231.57|1227.57|1230.46|1226.46|28
1620945750000|2021-05-13 22:42:30|1230.7|1226.7|1230.8|1226.8|1230.95|1226.95|1230.7|1226.7|17
1620945760000|2021-05-13 22:42:40|1230.77|1226.77|1231.17|1227.17|1231.18|1227.18|1229.98|1225.98|13
1620945770000|2021-05-13 22:42:50|1231.18|1227.18|1230.91|1226.91|1231.37|1227.37|1230.91|1226.91|10
1620945780000|2021-05-13 22:43:00|1231.05|1227.05|1231.2|1227.2|1231.2|1227.2|1231.05|1227.05|4
1620945790000|2021-05-13 22:43:10|1231.24|1227.24|1232.33|1228.33|1232.45|1228.45|1230.5|1226.5|25
1620945800000|2021-05-13 22:43:20|1232.16|1228.16|1231.21|1227.21|1232.17|1228.17|1231.21|1227.21|22
1620945810000|2021-05-13 22:43:30|1230.81|1226.81|1229.91|1225.91|1230.95|1226.95|1229.78|1225.78|21
1620945820000|2021-05-13 22:43:40|1229.9|1225.9|1230.7|1226.7|1230.7|1226.7|1229.55|1225.55|21
1620945830000|2021-05-13 22:43:50|1230.63|1226.63|1231.61|1227.61|1231.73|1227.73|1230.63|1226.63|32
1620945840000|2021-05-13 22:44:00|1231.53|1227.53|1230.6|1226.6|1231.96|1227.96|1230.19|1226.19|31
1620945850000|2021-05-13 22:44:10|1230.44|1226.44|1229.62|1225.62|1230.7|1226.7|1229.14|1225.14|34
1620945860000|2021-05-13 22:44:20|1230|1226|1231.13|1227.13|1231.41|1227.41|1230|1226|29
1620945870000|2021-05-13 22:44:30|1231.19|1227.19|1230.87|1226.87|1231.19|1227.19|1230.41|1226.41|26
1620945880000|2021-05-13 22:44:40|1230.88|1226.88|1230.52|1226.52|1230.88|1226.88|1230.49|1226.49|12
1620945890000|2021-05-13 22:44:50|1230.54|1226.54|1231.39|1227.39|1231.39|1227.39|1230.51|1226.51|27
1620945900000|2021-05-13 22:45:00|1231.38|1227.38|1229.53|1225.53|1231.38|1227.38|1229.49|1225.49|23
1620945910000|2021-05-13 22:45:10|1229.52|1225.52|1228.79|1224.79|1229.55|1225.55|1228.67|1224.67|27
1620945920000|2021-05-13 22:45:20|1229.17|1225.17|1230.86|1226.86|1230.92|1226.92|1229.11|1225.11|15
1620945930000|2021-05-13 22:45:30|1230.81|1226.81|1231.84|1227.84|1231.84|1227.84|1230.81|1226.81|18
1620945940000|2021-05-13 22:45:40|1231.95|1227.95|1231.95|1227.95|1232.1|1228.1|1231.7|1227.7|19
1620945950000|2021-05-13 22:45:50|1232.08|1228.08|1231.9|1227.9|1232.1|1228.1|1231.39|1227.39|14
1620945960000|2021-05-13 22:46:00|1231.45|1227.45|1231.32|1227.32|1231.76|1227.76|1231.32|1227.32|12
1620945970000|2021-05-13 22:46:10|1231.27|1227.27|1231.46|1227.46|1231.61|1227.61|1231.27|1227.27|16
1620945980000|2021-05-13 22:46:20|1231.58|1227.58|1231.71|1227.71|1232.48|1228.48|1231.58|1227.58|19
1620945990000|2021-05-13 22:46:30|1231.64|1227.64|1230.63|1226.63|1232.25|1228.25|1230.49|1226.49|23
1620946000000|2021-05-13 22:46:40|1230.59|1226.59|1230.62|1226.62|1230.72|1226.72|1230.58|1226.58|23
1620946010000|2021-05-13 22:46:50|1230.64|1226.64|1230.59|1226.59|1230.83|1226.83|1230.35|1226.35|21
1620946020000|2021-05-13 22:47:00|1230.37|1226.37|1228.12|1224.12|1230.37|1226.37|1228.03|1224.03|28
1620946030000|2021-05-13 22:47:10|1228.09|1224.09|1227.93|1223.93|1228.12|1224.12|1227.84|1223.84|11
1620946040000|2021-05-13 22:47:20|1227.92|1223.92|1225.12|1221.12|1227.96|1223.96|1225.12|1221.12|27
1620946050000|2021-05-13 22:47:30|1225.02|1221.02|1223.7|1219.7|1225.02|1221.02|1223.69|1219.69|13
1620946060000|2021-05-13 22:47:40|1223.74|1219.74|1223.62|1219.62|1224.04|1220.04|1223.57|1219.57|15
1620946070000|2021-05-13 22:47:50|1223.5|1219.5|1223.29|1219.29|1223.53|1219.53|1223.13|1219.13|20
1620946080000|2021-05-13 22:48:00|1223.22|1219.22|1221.27|1217.27|1223.22|1219.22|1221.27|1217.27|14
1620946090000|2021-05-13 22:48:10|1221.26|1217.26|1220.48|1216.48|1221.26|1217.26|1220.48|1216.48|15
1620946100000|2021-05-13 22:48:20|1220.55|1216.55|1220.68|1216.68|1221.3|1217.3|1220.55|1216.55|23
1620946110000|2021-05-13 22:48:30|1220.65|1216.65|1219.91|1215.91|1220.65|1216.65|1219.85|1215.85|15
1620946120000|2021-05-13 22:48:40|1219.78|1215.78|1218.31|1214.31|1219.8|1215.8|1218.22|1214.22|17
1620946130000|2021-05-13 22:48:50|1218.22|1214.22|1217.76|1213.76|1218.39|1214.39|1217.5|1213.5|17
1620946140000|2021-05-13 22:49:00|1217.63|1213.63|1217.98|1213.98|1218.1|1214.1|1217.63|1213.63|19
1620946150000|2021-05-13 22:49:10|1218.1|1214.1|1217.83|1213.83|1218.17|1214.17|1217.76|1213.76|26
1620946160000|2021-05-13 22:49:20|1218.1|1214.1|1217.31|1213.31|1218.33|1214.33|1217.31|1213.31|19
1620946170000|2021-05-13 22:49:30|1217.13|1213.13|1218.3|1214.3|1219.1|1215.1|1217.13|1213.13|23
1620946180000|2021-05-13 22:49:40|1219.1|1215.1|1218.63|1214.63|1219.24|1215.24|1218.59|1214.59|24
1620946190000|2021-05-13 22:49:50|1218.6|1214.6|1217.93|1213.93|1218.6|1214.6|1217.54|1213.54|19
1620946200000|2021-05-13 22:50:00|1217.82|1213.82|1216.33|1212.33|1217.82|1213.82|1216.29|1212.29|23
1620946210000|2021-05-13 22:50:10|1216.71|1212.71|1216.61|1212.61|1216.99|1212.99|1216.61|1212.61|13
1620946220000|2021-05-13 22:50:20|1216.68|1212.68|1216.3|1212.3|1216.68|1212.68|1216.02|1212.02|25
1620946230000|2021-05-13 22:50:30|1216.25|1212.25|1215.83|1211.83|1216.45|1212.45|1215.59|1211.59|28
1620946240000|2021-05-13 22:50:40|1215.79|1211.79|1214.76|1210.76|1215.79|1211.79|1214.76|1210.76|14
1620946250000|2021-05-13 22:50:50|1214.7|1210.7|1214.63|1210.63|1214.77|1210.77|1214.08|1210.08|19
1620946260000|2021-05-13 22:51:00|1214.72|1210.72|1214.16|1210.16|1214.72|1210.72|1214.07|1210.07|16
1620946270000|2021-05-13 22:51:10|1214.13|1210.13|1213.95|1209.95|1214.39|1210.39|1213.8|1209.8|19
1620946280000|2021-05-13 22:51:20|1214.02|1210.02|1214.03|1210.03|1214.32|1210.32|1213.92|1209.92|14
1620946290000|2021-05-13 22:51:30|1214.02|1210.02|1213.99|1209.99|1214.19|1210.19|1213.87|1209.87|16
1620946300000|2021-05-13 22:51:40|1214.13|1210.13|1214.24|1210.24|1214.24|1210.24|1214|1210|7
1620946310000|2021-05-13 22:51:50|1214.26|1210.26|1213.9|1209.9|1214.27|1210.27|1213.9|1209.9|16
1620946320000|2021-05-13 22:52:00|1213.97|1209.97|1216.75|1212.75|1216.75|1212.75|1213.97|1209.97|28
1620946330000|2021-05-13 22:52:10|1216.8|1212.8|1216.81|1212.81|1217.49|1213.49|1215.84|1211.84|12
1620946340000|2021-05-13 22:52:20|1216.83|1212.83|1217.42|1213.42|1217.45|1213.45|1216.61|1212.61|14
1620946350000|2021-05-13 22:52:30|1217.43|1213.43|1218.86|1214.86|1218.97|1214.97|1217.43|1213.43|25
1620946360000|2021-05-13 22:52:40|1218.87|1214.87|1218.87|1214.87|1218.97|1214.97|1218.78|1214.78|18
1620946370000|2021-05-13 22:52:50|1218.78|1214.78|1219.45|1215.45|1219.5|1215.5|1218.78|1214.78|9
1620946380000|2021-05-13 22:53:00|1219.57|1215.57|1218.79|1214.79|1219.62|1215.62|1218.79|1214.79|19
1620946390000|2021-05-13 22:53:10|1218.78|1214.78|1216.77|1212.77|1218.78|1214.78|1216.61|1212.61|25
1620946400000|2021-05-13 22:53:20|1217.02|1213.02|1216.9|1212.9|1217.26|1213.26|1216.73|1212.73|24
1620946410000|2021-05-13 22:53:30|1216.27|1212.27|1215.32|1211.32|1216.27|1212.27|1215.32|1211.32|19
1620946420000|2021-05-13 22:53:40|1215.2|1211.2|1215.26|1211.26|1215.36|1211.36|1215.2|1211.2|11
1620946430000|2021-05-13 22:53:50|1215.46|1211.46|1218.01|1214.01|1218.2|1214.2|1215.46|1211.46|16
1620946440000|2021-05-13 22:54:00|1217.85|1213.85|1217.85|1213.85|1217.96|1213.96|1217.85|1213.85|9
1620946450000|2021-05-13 22:54:10|1217.92|1213.92|1217.37|1213.37|1218.27|1214.27|1217.37|1213.37|17
1620946460000|2021-05-13 22:54:20|1217.32|1213.32|1216.15|1212.15|1217.43|1213.43|1216.15|1212.15|23
1620946470000|2021-05-13 22:54:30|1216.14|1212.14|1214.84|1210.84|1216.18|1212.18|1214.78|1210.78|27
1620946480000|2021-05-13 22:54:40|1214.8|1210.8|1214.37|1210.37|1214.82|1210.82|1214.32|1210.32|21
1620946490000|2021-05-13 22:54:50|1214.38|1210.38|1213.21|1209.21|1214.38|1210.38|1213.21|1209.21|20
1620946500000|2021-05-13 22:55:00|1213.29|1209.29|1214.23|1210.23|1214.43|1210.43|1213.29|1209.29|19
1620946510000|2021-05-13 22:55:10|1214.27|1210.27|1213.93|1209.93|1214.32|1210.32|1213.87|1209.87|27
1620946520000|2021-05-13 22:55:20|1214.23|1210.23|1213.36|1209.36|1214.23|1210.23|1213.36|1209.36|19
1620946530000|2021-05-13 22:55:30|1213.28|1209.28|1212.4|1208.4|1213.38|1209.38|1212.17|1208.17|19
1620946540000|2021-05-13 22:55:40|1212.58|1208.58|1212.62|1208.62|1212.63|1208.63|1212.05|1208.05|17
1620946550000|2021-05-13 22:55:50|1212.69|1208.69|1212.79|1208.79|1213.02|1209.02|1212.69|1208.69|18
1620946560000|2021-05-13 22:56:00|1212.8|1208.8|1213.25|1209.25|1213.67|1209.67|1212.8|1208.8|18
1620946570000|2021-05-13 22:56:10|1213.27|1209.27|1213.46|1209.46|1214.18|1210.18|1213.15|1209.15|19
1620946580000|2021-05-13 22:56:20|1214.91|1210.91|1216.55|1212.55|1216.93|1212.93|1214.91|1210.91|13
1620946590000|2021-05-13 22:56:30|1215.94|1211.94|1215.3|1211.3|1215.94|1211.94|1215.3|1211.3|13
1620946600000|2021-05-13 22:56:40|1215.34|1211.34|1214.11|1210.11|1215.46|1211.46|1214.11|1210.11|23
1620946610000|2021-05-13 22:56:50|1214.51|1210.51|1214.27|1210.27|1215.38|1211.38|1214.11|1210.11|21
1620946620000|2021-05-13 22:57:00|1214.38|1210.38|1215.24|1211.24|1215.32|1211.32|1214.38|1210.38|25
1620946630000|2021-05-13 22:57:10|1215.14|1211.14|1214.23|1210.23|1215.3|1211.3|1213.97|1209.97|27
1620946640000|2021-05-13 22:57:20|1214.19|1210.19|1214.01|1210.01|1214.78|1210.78|1214.01|1210.01|18
1620946650000|2021-05-13 22:57:30|1213.98|1209.98|1213.35|1209.35|1214.1|1210.1|1213.35|1209.35|25
1620946660000|2021-05-13 22:57:40|1213.28|1209.28|1213.29|1209.29|1213.54|1209.54|1213.27|1209.27|19
1620946670000|2021-05-13 22:57:50|1213.18|1209.18|1212.76|1208.76|1213.18|1209.18|1212.73|1208.73|12
1620946680000|2021-05-13 22:58:00|1212.73|1208.73|1211.88|1207.88|1212.76|1208.76|1211.88|1207.88|21
1620946690000|2021-05-13 22:58:10|1212.05|1208.05|1211.16|1207.16|1212.08|1208.08|1210.96|1206.96|19
1620946700000|2021-05-13 22:58:20|1211.14|1207.14|1211.07|1207.07|1211.14|1207.14|1210.77|1206.77|16
1620946710000|2021-05-13 22:58:30|1211.06|1207.06|1211.35|1207.35|1211.6|1207.6|1211.01|1207.01|19
1620946720000|2021-05-13 22:58:40|1211.25|1207.25|1211.66|1207.66|1211.79|1207.79|1211.21|1207.21|24
1620946730000|2021-05-13 22:58:50|1211.76|1207.76|1211.97|1207.97|1212.21|1208.21|1211.76|1207.76|14
1620946740000|2021-05-13 22:59:00|1211.86|1207.86|1211.41|1207.41|1211.86|1207.86|1211.33|1207.33|15
1620946750000|2021-05-13 22:59:10|1211.4|1207.4|1210.71|1206.71|1211.58|1207.58|1210.65|1206.65|20
1620946760000|2021-05-13 22:59:20|1210.66|1206.66|1210.55|1206.55|1210.8|1206.8|1210.51|1206.51|18
1620946770000|2021-05-13 22:59:30|1210.66|1206.66|1210.53|1206.53|1210.96|1206.96|1210.41|1206.41|22
1620946780000|2021-05-13 22:59:40|1210.33|1206.33|1208.59|1204.59|1210.33|1206.33|1208.5|1204.5|23
1620946790000|2021-05-13 22:59:50|1207.44|1203.44|1206.82|1202.82|1207.61|1203.61|1206.82|1202.82|29
1620946800000|2021-05-13 23:00:00|1206.85|1202.85|1206.92|1202.92|1207.37|1203.37|1206.69|1202.69|28
1620946810000|2021-05-13 23:00:10|1207.14|1203.14|1207.59|1203.59|1207.59|1203.59|1206.97|1202.97|9
1620946820000|2021-05-13 23:00:20|1207.7|1203.7|1207.18|1203.18|1207.7|1203.7|1206.6|1202.6|20
1620946830000|2021-05-13 23:00:30|1207.05|1203.05|1206.74|1202.74|1207.09|1203.09|1206.67|1202.67|21
1620946840000|2021-05-13 23:00:40|1206.63|1202.63|1205.87|1201.87|1206.63|1202.63|1205.87|1201.87|20
1620946850000|2021-05-13 23:00:50|1205.79|1201.79|1206.28|1202.28|1206.5|1202.5|1205.69|1201.69|16
1620946860000|2021-05-13 23:01:00|1206.11|1202.11|1206.84|1202.84|1207.22|1203.22|1206.11|1202.11|20
1620946870000|2021-05-13 23:01:10|1206.82|1202.82|1206.69|1202.69|1207.05|1203.05|1206.61|1202.61|25
1620946880000|2021-05-13 23:01:20|1206.68|1202.68|1205.17|1201.17|1206.71|1202.71|1204.73|1200.73|26
1620946890000|2021-05-13 23:01:30|1205.24|1201.24|1205.06|1201.06|1205.95|1201.95|1205.02|1201.02|26
1620946900000|2021-05-13 23:01:40|1205.25|1201.25|1202.66|1198.66|1205.25|1201.25|1202.49|1198.49|29
1620946910000|2021-05-13 23:01:50|1202.21|1198.21|1201.45|1197.45|1202.31|1198.31|1201.33|1197.33|28
1620946920000|2021-05-13 23:02:00|1201.44|1197.44|1199|1195|1201.44|1197.44|1198.9|1194.9|17
1620946930000|2021-05-13 23:02:10|1199.1|1195.1|1197.35|1193.35|1199.1|1195.1|1197.35|1193.35|26
1620946940000|2021-05-13 23:02:20|1197.33|1193.33|1197.54|1193.54|1197.54|1193.54|1197|1193|24
1620946950000|2021-05-13 23:02:30|1197.64|1193.64|1193.52|1189.52|1197.65|1193.65|1193.52|1189.52|31
1620946960000|2021-05-13 23:02:40|1193.59|1189.59|1193.53|1189.53|1193.78|1189.78|1193.33|1189.33|23
1620946970000|2021-05-13 23:02:50|1193.51|1189.51|1193.76|1189.76|1193.81|1189.81|1193.51|1189.51|15
1620946980000|2021-05-13 23:03:00|1193.73|1189.73|1195.34|1191.34|1196.39|1192.39|1193.73|1189.73|18
1620946990000|2021-05-13 23:03:10|1195.63|1191.63|1193.38|1189.38|1195.66|1191.66|1193.38|1189.38|26
1620947000000|2021-05-13 23:03:20|1193.26|1189.26|1193.56|1189.56|1193.8|1189.8|1192.89|1188.89|31
1620947010000|2021-05-13 23:03:30|1193.34|1189.34|1192.28|1188.28|1193.6|1189.6|1192.2|1188.2|25
1620947020000|2021-05-13 23:03:40|1192.72|1188.72|1192.44|1188.44|1193.2|1189.2|1192.35|1188.35|24
1620947030000|2021-05-13 23:03:50|1192.15|1188.15|1190.98|1186.98|1192.15|1188.15|1190.9|1186.9|24
1620947040000|2021-05-13 23:04:00|1190.93|1186.93|1189.38|1185.38|1190.93|1186.93|1189.27|1185.27|26
1620947050000|2021-05-13 23:04:10|1189.48|1185.48|1193.33|1189.33|1193.33|1189.33|1189.48|1185.48|36
1620947060000|2021-05-13 23:04:20|1193.29|1189.29|1192.36|1188.36|1193.48|1189.48|1191.97|1187.97|28
1620947070000|2021-05-13 23:04:30|1192.3|1188.3|1191.95|1187.95|1193.02|1189.02|1191.91|1187.91|20
1620947080000|2021-05-13 23:04:40|1191.89|1187.89|1192.71|1188.71|1192.71|1188.71|1191.6|1187.6|22
1620947090000|2021-05-13 23:04:50|1193.2|1189.2|1193.23|1189.23|1193.43|1189.43|1192.99|1188.99|12
1620947100000|2021-05-13 23:05:00|1193.19|1189.19|1193.81|1189.81|1194.18|1190.18|1191.93|1187.93|23
1620947110000|2021-05-13 23:05:10|1193.96|1189.96|1194.38|1190.38|1194.38|1190.38|1192.45|1188.45|7
1620947120000|2021-05-13 23:05:20|1195.84|1191.84|1193.89|1189.89|1195.84|1191.84|1193.89|1189.89|18
1620947130000|2021-05-13 23:05:30|1193.91|1189.91|1192.26|1188.26|1194.53|1190.53|1192.15|1188.15|32
1620947140000|2021-05-13 23:05:40|1192.15|1188.15|1191.87|1187.87|1192.15|1188.15|1191.59|1187.59|23
1620947150000|2021-05-13 23:05:50|1191.86|1187.86|1190.33|1186.33|1191.86|1187.86|1190.33|1186.33|18
1620947160000|2021-05-13 23:06:00|1190.47|1186.47|1189.02|1185.02|1190.47|1186.47|1189.02|1185.02|21
1620947170000|2021-05-13 23:06:10|1189.03|1185.03|1188.39|1184.39|1189.05|1185.05|1188.39|1184.39|15
1620947180000|2021-05-13 23:06:20|1187.9|1183.9|1185.62|1181.62|1187.9|1183.9|1185.55|1181.55|24
1620947190000|2021-05-13 23:06:30|1185.55|1181.55|1183.93|1179.93|1185.62|1181.62|1183.89|1179.89|22
1620947200000|2021-05-13 23:06:40|1183.94|1179.94|1183.45|1179.45|1184.13|1180.13|1183.45|1179.45|13
1620947210000|2021-05-13 23:06:50|1183.52|1179.52|1183.43|1179.43|1183.52|1179.52|1182.03|1178.03|32
1620947220000|2021-05-13 23:07:00|1183.39|1179.39|1184.82|1180.82|1184.82|1180.82|1183.37|1179.37|17
1620947230000|2021-05-13 23:07:10|1184.58|1180.58|1186.53|1182.53|1187.64|1183.64|1184.58|1180.58|25
1620947240000|2021-05-13 23:07:20|1186.54|1182.54|1187.61|1183.61|1188.32|1184.32|1186.06|1182.06|24
1620947250000|2021-05-13 23:07:30|1187.66|1183.66|1186.34|1182.34|1188.11|1184.11|1186.34|1182.34|27
1620947260000|2021-05-13 23:07:40|1186.25|1182.25|1185.74|1181.74|1186.31|1182.31|1185.31|1181.31|25
1620947270000|2021-05-13 23:07:50|1185.71|1181.71|1187.55|1183.55|1187.94|1183.94|1185.71|1181.71|31
1620947280000|2021-05-13 23:08:00|1187.56|1183.56|1185.88|1181.88|1187.8|1183.8|1185.88|1181.88|28
1620947290000|2021-05-13 23:08:10|1185.44|1181.44|1184.71|1180.71|1185.44|1181.44|1184.26|1180.26|31
1620947300000|2021-05-13 23:08:20|1184.53|1180.53|1184.83|1180.83|1184.89|1180.89|1184.51|1180.51|19
1620947310000|2021-05-13 23:08:30|1184.84|1180.84|1185.61|1181.61|1185.61|1181.61|1184.61|1180.61|29
1620947320000|2021-05-13 23:08:40|1185.58|1181.58|1184.08|1180.08|1185.58|1181.58|1183.95|1179.95|25
1620947330000|2021-05-13 23:08:50|1184.06|1180.06|1183.15|1179.15|1184.07|1180.07|1183.04|1179.04|25
1620947340000|2021-05-13 23:09:00|1183.16|1179.16|1184.84|1180.84|1185.02|1181.02|1183.16|1179.16|30
1620947350000|2021-05-13 23:09:10|1185.04|1181.04|1187.23|1183.23|1187.23|1183.23|1185|1181|26
1620947360000|2021-05-13 23:09:20|1187.18|1183.18|1187.26|1183.26|1187.26|1183.26|1187.18|1183.18|5
1620947370000|2021-05-13 23:09:30|1187.25|1183.25|1187.62|1183.62|1187.62|1183.62|1187.19|1183.19|8
1620947380000|2021-05-13 23:09:40|1187.28|1183.28|1187.78|1183.78|1187.91|1183.91|1187.28|1183.28|12
1620947390000|2021-05-13 23:09:50|1185.92|1181.92|1186.99|1182.99|1187.41|1183.41|1185.21|1181.21|24
1620947400000|2021-05-13 23:10:00|1187.01|1183.01|1188.28|1184.28|1188.28|1184.28|1187.01|1183.01|20
1620947410000|2021-05-13 23:10:10|1188.35|1184.35|1188.39|1184.39|1188.41|1184.41|1188.35|1184.35|5
1620947420000|2021-05-13 23:10:20|1188.37|1184.37|1190.05|1186.05|1190.05|1186.05|1187.99|1183.99|28
1620947430000|2021-05-13 23:10:30|1190.18|1186.18|1190.49|1186.49|1190.49|1186.49|1189.21|1185.21|16
1620947440000|2021-05-13 23:10:40|1190.53|1186.53|1191.08|1187.08|1191.4|1187.4|1190.53|1186.53|21
1620947450000|2021-05-13 23:10:50|1191.36|1187.36|1191.4|1187.4|1191.62|1187.62|1191.3|1187.3|13
1620947460000|2021-05-13 23:11:00|1191.41|1187.41|1194.2|1190.2|1194.2|1190.2|1191.4|1187.4|23
1620947470000|2021-05-13 23:11:10|1194.24|1190.24|1194.62|1190.62|1194.96|1190.96|1193.74|1189.74|27
1620947480000|2021-05-13 23:11:20|1194.61|1190.61|1194.98|1190.98|1195.18|1191.18|1194.61|1190.61|16
1620947490000|2021-05-13 23:11:30|1195.26|1191.26|1194.6|1190.6|1195.34|1191.34|1194.57|1190.57|21
1620947500000|2021-05-13 23:11:40|1194.58|1190.58|1195.36|1191.36|1195.36|1191.36|1194.55|1190.55|24
1620947510000|2021-05-13 23:11:50|1195.43|1191.43|1194.72|1190.72|1195.53|1191.53|1194.71|1190.71|16
1620947520000|2021-05-13 23:12:00|1194.66|1190.66|1195.53|1191.53|1195.53|1191.53|1194.58|1190.58|20
1620947530000|2021-05-13 23:12:10|1195.58|1191.58|1195.78|1191.78|1196.02|1192.02|1195.38|1191.38|17
1620947540000|2021-05-13 23:12:20|1195.73|1191.73|1197.57|1193.57|1197.69|1193.69|1195.38|1191.38|23
1620947550000|2021-05-13 23:12:30|1197.74|1193.74|1198.16|1194.16|1198.59|1194.59|1197.74|1193.74|28
1620947560000|2021-05-13 23:12:40|1198.17|1194.17|1198.8|1194.8|1198.8|1194.8|1197.93|1193.93|17
1620947570000|2021-05-13 23:12:50|1198.95|1194.95|1198.79|1194.79|1198.95|1194.95|1198.45|1194.45|17
1620947580000|2021-05-13 23:13:00|1198.81|1194.81|1198.63|1194.63|1198.85|1194.85|1198.51|1194.51|19
1620947590000|2021-05-13 23:13:10|1198.58|1194.58|1195.29|1191.29|1198.58|1194.58|1195.28|1191.28|25
1620947600000|2021-05-13 23:13:20|1195.28|1191.28|1195.27|1191.27|1195.36|1191.36|1195.26|1191.26|18
1620947610000|2021-05-13 23:13:30|1195.37|1191.37|1196.71|1192.71|1197.08|1193.08|1195.28|1191.28|30
1620947620000|2021-05-13 23:13:40|1196.77|1192.77|1198.55|1194.55|1198.67|1194.67|1196.77|1192.77|24
1620947630000|2021-05-13 23:13:50|1198.56|1194.56|1198.37|1194.37|1198.68|1194.68|1198.37|1194.37|14
1620947640000|2021-05-13 23:14:00|1198.41|1194.41|1197.77|1193.77|1198.41|1194.41|1197.77|1193.77|15
1620947650000|2021-05-13 23:14:10|1197.74|1193.74|1198.77|1194.77|1198.78|1194.78|1197.74|1193.74|10
1620947660000|2021-05-13 23:14:20|1198.88|1194.88|1199.25|1195.25|1199.27|1195.27|1198.73|1194.73|16
1620947670000|2021-05-13 23:14:30|1199.28|1195.28|1199.74|1195.74|1199.74|1195.74|1199.18|1195.18|17
1620947680000|2021-05-13 23:14:40|1199.79|1195.79|1199.86|1195.86|1200.17|1196.17|1198.9|1194.9|17
1620947690000|2021-05-13 23:14:50|1198.9|1194.9|1201.4|1197.4|1201.4|1197.4|1198.9|1194.9|6
1620947700000|2021-05-13 23:15:00|1201.46|1197.46|1201.73|1197.73|1201.73|1197.73|1201.31|1197.31|9
1620947710000|2021-05-13 23:15:10|1201.74|1197.74|1203.33|1199.33|1203.46|1199.46|1201.74|1197.74|15
1620947720000|2021-05-13 23:15:20|1203.37|1199.37|1205.99|1201.99|1205.99|1201.99|1203.37|1199.37|28
1620947730000|2021-05-13 23:15:30|1205.97|1201.97|1206.7|1202.7|1206.7|1202.7|1205.97|1201.97|23
1620947740000|2021-05-13 23:15:40|1206.71|1202.71|1206.96|1202.96|1207.05|1203.05|1206.71|1202.71|14
1620947750000|2021-05-13 23:15:50|1206.91|1202.91|1206.08|1202.08|1206.91|1202.91|1206.06|1202.06|21
1620947760000|2021-05-13 23:16:00|1205.93|1201.93|1206.04|1202.04|1206.32|1202.32|1205.84|1201.84|23
1620947770000|2021-05-13 23:16:10|1206.24|1202.24|1206.42|1202.42|1206.68|1202.68|1206.24|1202.24|8
1620947780000|2021-05-13 23:16:20|1206.43|1202.43|1207.17|1203.17|1207.32|1203.32|1206.43|1202.43|14
1620947790000|2021-05-13 23:16:30|1207.18|1203.18|1209.13|1205.13|1209.13|1205.13|1207.18|1203.18|11
1620947800000|2021-05-13 23:16:40|1209.79|1205.79|1209.24|1205.24|1209.92|1205.92|1209.24|1205.24|20
1620947810000|2021-05-13 23:16:50|1209.34|1205.34|1208.61|1204.61|1209.34|1205.34|1208.38|1204.38|22
1620947820000|2021-05-13 23:17:00|1207.9|1203.9|1206.27|1202.27|1208.55|1204.55|1206.05|1202.05|29
1620947830000|2021-05-13 23:17:10|1206.31|1202.31|1206.33|1202.33|1206.33|1202.33|1205.74|1201.74|23
1620947840000|2021-05-13 23:17:20|1206.73|1202.73|1207.33|1203.33|1208.01|1204.01|1206.68|1202.68|22
1620947850000|2021-05-13 23:17:30|1207.03|1203.03|1207.39|1203.39|1207.6|1203.6|1207|1203|26
1620947860000|2021-05-13 23:17:40|1207.28|1203.28|1207.49|1203.49|1207.49|1203.49|1206.88|1202.88|27
1620947870000|2021-05-13 23:17:50|1207.55|1203.55|1208.49|1204.49|1208.49|1204.49|1207.18|1203.18|18
1620947880000|2021-05-13 23:18:00|1208.8|1204.8|1210.34|1206.34|1210.34|1206.34|1208.63|1204.63|19
1620947890000|2021-05-13 23:18:10|1211.34|1207.34|1210.96|1206.96|1211.34|1207.34|1210.09|1206.09|17
1620947900000|2021-05-13 23:18:20|1210.97|1206.97|1210.96|1206.96|1210.97|1206.97|1210.96|1206.96|2
1620947910000|2021-05-13 23:18:30|1210.81|1206.81|1211.17|1207.17|1211.17|1207.17|1210.73|1206.73|8
1620947920000|2021-05-13 23:18:40|1211.16|1207.16|1212.2|1208.2|1212.43|1208.43|1211.09|1207.09|15
1620947930000|2021-05-13 23:18:50|1212.98|1208.98|1213.25|1209.25|1213.26|1209.26|1212.86|1208.86|10
1620947940000|2021-05-13 23:19:00|1213.26|1209.26|1213.64|1209.64|1213.67|1209.67|1213.26|1209.26|16
1620947950000|2021-05-13 23:19:10|1213.68|1209.68|1213.26|1209.26|1213.68|1209.68|1212.67|1208.67|32
1620947960000|2021-05-13 23:19:20|1213.24|1209.24|1213.31|1209.31|1213.4|1209.4|1212.85|1208.85|23
1620947970000|2021-05-13 23:19:30|1213.4|1209.4|1213.35|1209.35|1213.6|1209.6|1213.34|1209.34|7
1620947980000|2021-05-13 23:19:40|1213.32|1209.32|1213.01|1209.01|1213.36|1209.36|1212.76|1208.76|25
1620947990000|2021-05-13 23:19:50|1213.03|1209.03|1213.94|1209.94|1214.29|1210.29|1212.92|1208.92|18
1620948000000|2021-05-13 23:20:00|1214.44|1210.44|1214.99|1210.99|1215.17|1211.17|1214.44|1210.44|25
1620948010000|2021-05-13 23:20:10|1215|1211|1214.86|1210.86|1215.81|1211.81|1214.78|1210.78|24
1620948020000|2021-05-13 23:20:20|1214.81|1210.81|1211.13|1207.13|1214.81|1210.81|1211.13|1207.13|20
1620948030000|2021-05-13 23:20:30|1211.98|1207.98|1210.64|1206.64|1211.98|1207.98|1209.34|1205.34|25
1620948040000|2021-05-13 23:20:40|1210.83|1206.83|1209.35|1205.35|1210.83|1206.83|1209.08|1205.08|18
1620948050000|2021-05-13 23:20:50|1209.27|1205.27|1209.46|1205.46|1209.54|1205.54|1209.27|1205.27|14
1620948060000|2021-05-13 23:21:00|1209.9|1205.9|1209.89|1205.89|1210.94|1206.94|1209.87|1205.87|32
1620948070000|2021-05-13 23:21:10|1209.93|1205.93|1210.65|1206.65|1210.73|1206.73|1209.92|1205.92|29
1620948080000|2021-05-13 23:21:20|1210.77|1206.77|1209.81|1205.81|1210.77|1206.77|1209.44|1205.44|22
1620948090000|2021-05-13 23:21:30|1209.82|1205.82|1210.25|1206.25|1210.54|1206.54|1209.82|1205.82|17
1620948100000|2021-05-13 23:21:40|1210.24|1206.24|1207.62|1203.62|1210.24|1206.24|1207.62|1203.62|33
1620948110000|2021-05-13 23:21:50|1207.75|1203.75|1205.67|1201.67|1207.75|1203.75|1205.55|1201.55|23
1620948120000|2021-05-13 23:22:00|1205.56|1201.56|1202.25|1198.25|1205.56|1201.56|1202.25|1198.25|13
1620948130000|2021-05-13 23:22:10|1201.95|1197.95|1201.9|1197.9|1201.95|1197.95|1201.81|1197.81|8
1620948140000|2021-05-13 23:22:20|1201.87|1197.87|1201.79|1197.79|1201.87|1197.87|1201.79|1197.79|3
1620948150000|2021-05-13 23:22:30|1201.56|1197.56|1201.89|1197.89|1201.89|1197.89|1201.54|1197.54|7
1620948160000|2021-05-13 23:22:40|1202.42|1198.42|1202.12|1198.12|1203.65|1199.65|1201.94|1197.94|22
1620948170000|2021-05-13 23:22:50|1202.09|1198.09|1200.89|1196.89|1202.26|1198.26|1199.66|1195.66|20
1620948180000|2021-05-13 23:23:00|1200.53|1196.53|1202.26|1198.26|1202.26|1198.26|1200.53|1196.53|18
1620948190000|2021-05-13 23:23:10|1202.02|1198.02|1200.57|1196.57|1202.26|1198.26|1200.57|1196.57|6
1620948200000|2021-05-13 23:23:20|1200.43|1196.43|1197.95|1193.95|1200.43|1196.43|1197.95|1193.95|8
1620948210000|2021-05-13 23:23:30|1197.82|1193.82|1198.19|1194.19|1200.72|1196.72|1197.82|1193.82|13
1620948220000|2021-05-13 23:23:40|1198.08|1194.08|1196.97|1192.97|1198.22|1194.22|1196.97|1192.97|11
1620948230000|2021-05-13 23:23:50|1196.88|1192.88|1195.51|1191.51|1196.88|1192.88|1195.51|1191.51|12
1620948240000|2021-05-13 23:24:00|1195.56|1191.56|1197.86|1193.86|1198|1194|1195.56|1191.56|24
1620948250000|2021-05-13 23:24:10|1197.87|1193.87|1199.67|1195.67|1199.67|1195.67|1197.85|1193.85|15
1620948260000|2021-05-13 23:24:20|1199.87|1195.87|1200.8|1196.8|1200.8|1196.8|1199.67|1195.67|12
1620948270000|2021-05-13 23:24:30|1200.99|1196.99|1202.46|1198.46|1202.46|1198.46|1200.99|1196.99|9
1620948280000|2021-05-13 23:24:40|1202.54|1198.54|1202.46|1198.46|1202.91|1198.91|1202.46|1198.46|10
1620948290000|2021-05-13 23:24:50|1205.18|1201.18|1204.89|1200.89|1207.45|1203.45|1204.87|1200.87|16
1620948300000|2021-05-13 23:25:00|1204.9|1200.9|1202.96|1198.96|1204.9|1200.9|1201.91|1197.91|30
1620948310000|2021-05-13 23:25:10|1202.97|1198.97|1200.61|1196.61|1202.97|1198.97|1200.61|1196.61|26
1620948320000|2021-05-13 23:25:20|1200.55|1196.55|1201.08|1197.08|1201.08|1197.08|1200.15|1196.15|22
1620948330000|2021-05-13 23:25:30|1201.14|1197.14|1200.08|1196.08|1202.61|1198.61|1200.08|1196.08|31
1620948340000|2021-05-13 23:25:40|1200.01|1196.01|1200.03|1196.03|1200.24|1196.24|1199.72|1195.72|23
1620948350000|2021-05-13 23:25:50|1200.06|1196.06|1200.64|1196.64|1200.64|1196.64|1200.06|1196.06|26
1620948360000|2021-05-13 23:26:00|1200.65|1196.65|1204.7|1200.7|1204.7|1200.7|1200.65|1196.65|23
1620948370000|2021-05-13 23:26:10|1204.83|1200.83|1204.86|1200.86|1204.96|1200.96|1204.62|1200.62|11
1620948380000|2021-05-13 23:26:20|1204.96|1200.96|1204.86|1200.86|1205.12|1201.12|1204.86|1200.86|10
1620948390000|2021-05-13 23:26:30|1205.17|1201.17|1207.72|1203.72|1207.88|1203.88|1204.86|1200.86|16
1620948400000|2021-05-13 23:26:40|1207.69|1203.69|1207.72|1203.72|1207.72|1203.72|1207.68|1203.68|7
1620948410000|2021-05-13 23:26:50|1207.44|1203.44|1207.69|1203.69|1207.69|1203.69|1207.43|1203.43|4
1620948420000|2021-05-13 23:27:00|1206.81|1202.81|1208.08|1204.08|1208.08|1204.08|1206.81|1202.81|6
1620948430000|2021-05-13 23:27:10|1208.06|1204.06|1206.41|1202.41|1208.06|1204.06|1205.87|1201.87|30
1620948440000|2021-05-13 23:27:20|1206.66|1202.66|1204.69|1200.69|1206.66|1202.66|1204.69|1200.69|26
1620948450000|2021-05-13 23:27:30|1204.3|1200.3|1204.27|1200.27|1204.45|1200.45|1203.93|1199.93|23
1620948460000|2021-05-13 23:27:40|1204.3|1200.3|1202.79|1198.79|1204.3|1200.3|1202.7|1198.7|21
1620948470000|2021-05-13 23:27:50|1202.81|1198.81|1203.18|1199.18|1203.18|1199.18|1202.74|1198.74|17
1620948480000|2021-05-13 23:28:00|1203.16|1199.16|1203.34|1199.34|1205.5|1201.5|1203|1199|26
1620948490000|2021-05-13 23:28:10|1203.06|1199.06|1203.2|1199.2|1203.23|1199.23|1203.06|1199.06|13
1620948500000|2021-05-13 23:28:20|1203.18|1199.18|1204.62|1200.62|1204.62|1200.62|1203.09|1199.09|25
1620948510000|2021-05-13 23:28:30|1203.67|1199.67|1205.42|1201.42|1205.42|1201.42|1203.67|1199.67|13
1620948520000|2021-05-13 23:28:40|1205.71|1201.71|1205.83|1201.83|1205.83|1201.83|1205.71|1201.71|2
1620948530000|2021-05-13 23:28:50|1205.6|1201.6|1204.39|1200.39|1205.6|1201.6|1203.52|1199.52|18
1620948540000|2021-05-13 23:29:00|1204.44|1200.44|1205.12|1201.12|1205.29|1201.29|1203.67|1199.67|20
1620948550000|2021-05-13 23:29:10|1205.11|1201.11|1204.47|1200.47|1205.11|1201.11|1203.33|1199.33|25
1620948560000|2021-05-13 23:29:20|1204.49|1200.49|1205.96|1201.96|1206.22|1202.22|1204.49|1200.49|23
1620948570000|2021-05-13 23:29:30|1205.87|1201.87|1205.74|1201.74|1205.87|1201.87|1205.64|1201.64|13
1620948580000|2021-05-13 23:29:40|1205.75|1201.75|1206.43|1202.43|1206.73|1202.73|1205.68|1201.68|26
1620948590000|2021-05-13 23:29:50|1206.44|1202.44|1207.33|1203.33|1207.33|1203.33|1206.38|1202.38|17
1620948600000|2021-05-13 23:30:00|1207.56|1203.56|1210.87|1206.87|1210.88|1206.88|1207.56|1203.56|27
1620948610000|2021-05-13 23:30:10|1211.15|1207.15|1211.56|1207.56|1211.73|1207.73|1211.15|1207.15|16
1620948620000|2021-05-13 23:30:20|1211.58|1207.58|1211.6|1207.6|1211.7|1207.7|1211.58|1207.58|10
1620948630000|2021-05-13 23:30:30|1211.59|1207.59|1210.67|1206.67|1211.61|1207.61|1210.32|1206.32|14
1620948640000|2021-05-13 23:30:40|1210.59|1206.59|1210.96|1206.96|1211.29|1207.29|1210.59|1206.59|15
1620948650000|2021-05-13 23:30:50|1211.13|1207.13|1211.32|1207.32|1211.87|1207.87|1211.12|1207.12|13
1620948660000|2021-05-13 23:31:00|1211.64|1207.64|1210.81|1206.81|1211.64|1207.64|1210.81|1206.81|21
1620948670000|2021-05-13 23:31:10|1210.78|1206.78|1208.97|1204.97|1210.78|1206.78|1208.96|1204.96|26
1620948680000|2021-05-13 23:31:20|1208.96|1204.96|1206.56|1202.56|1208.96|1204.96|1205.9|1201.9|33
1620948690000|2021-05-13 23:31:30|1206.57|1202.57|1205.57|1201.57|1207.05|1203.05|1205.57|1201.57|27
1620948700000|2021-05-13 23:31:40|1205.53|1201.53|1205.7|1201.7|1206.47|1202.47|1205.53|1201.53|23
1620948710000|2021-05-13 23:31:50|1205.69|1201.69|1206|1202|1206.19|1202.19|1205.06|1201.06|34
1620948720000|2021-05-13 23:32:00|1206.03|1202.03|1204.54|1200.54|1206.03|1202.03|1204.45|1200.45|21
1620948730000|2021-05-13 23:32:10|1204.43|1200.43|1202.43|1198.43|1204.48|1200.48|1202.43|1198.43|14
1620948740000|2021-05-13 23:32:20|1202.45|1198.45|1203.74|1199.74|1203.74|1199.74|1202.34|1198.34|25
1620948750000|2021-05-13 23:32:30|1203.71|1199.71|1203.76|1199.76|1203.84|1199.84|1203.27|1199.27|22
1620948760000|2021-05-13 23:32:40|1203.36|1199.36|1203.01|1199.01|1203.83|1199.83|1202.51|1198.51|35
1620948770000|2021-05-13 23:32:50|1203.03|1199.03|1202.01|1198.01|1203.08|1199.08|1201.75|1197.75|30
1620948780000|2021-05-13 23:33:00|1202.26|1198.26|1202.32|1198.32|1202.32|1198.32|1201.69|1197.69|20
1620948790000|2021-05-13 23:33:10|1202.34|1198.34|1204.45|1200.45|1204.57|1200.57|1202.34|1198.34|20
1620948800000|2021-05-13 23:33:20|1204.79|1200.79|1206.27|1202.27|1206.68|1202.68|1204.79|1200.79|10
1620948810000|2021-05-13 23:33:30|1205.91|1201.91|1207.14|1203.14|1207.23|1203.23|1205.91|1201.91|12
1620948820000|2021-05-13 23:33:40|1207.18|1203.18|1207.47|1203.47|1207.47|1203.47|1207.14|1203.14|8
1620948830000|2021-05-13 23:33:50|1207.14|1203.14|1208.24|1204.24|1208.82|1204.82|1207.13|1203.13|13
1620948840000|2021-05-13 23:34:00|1208.28|1204.28|1209.74|1205.74|1209.75|1205.75|1208.26|1204.26|26
1620948850000|2021-05-13 23:34:10|1209.73|1205.73|1209.6|1205.6|1209.73|1205.73|1209.6|1205.6|15
1620948860000|2021-05-13 23:34:20|1209.47|1205.47|1208.43|1204.43|1209.53|1205.53|1208.43|1204.43|19
1620948870000|2021-05-13 23:34:30|1208.19|1204.19|1206.24|1202.24|1208.22|1204.22|1206.2|1202.2|29
1620948880000|2021-05-13 23:34:40|1206.22|1202.22|1207.07|1203.07|1207.4|1203.4|1206.14|1202.14|23
1620948890000|2021-05-13 23:34:50|1207.25|1203.25|1207.39|1203.39|1207.42|1203.42|1207.08|1203.08|18
1620948900000|2021-05-13 23:35:00|1207.4|1203.4|1209.14|1205.14|1210.13|1206.13|1207.4|1203.4|23
1620948910000|2021-05-13 23:35:10|1210.03|1206.03|1207.9|1203.9|1210.08|1206.08|1207.41|1203.41|28
1620948920000|2021-05-13 23:35:20|1207.91|1203.91|1209.64|1205.64|1209.85|1205.85|1207.91|1203.91|16
1620948930000|2021-05-13 23:35:30|1209.71|1205.71|1209.78|1205.78|1209.93|1205.93|1209.42|1205.42|20
1620948940000|2021-05-13 23:35:40|1210.02|1206.02|1210.96|1206.96|1211.16|1207.16|1210.02|1206.02|23
1620948950000|2021-05-13 23:35:50|1210.86|1206.86|1210.16|1206.16|1210.86|1206.86|1209.97|1205.97|32
1620948960000|2021-05-13 23:36:00|1210.45|1206.45|1211.23|1207.23|1211.23|1207.23|1209.93|1205.93|31
1620948970000|2021-05-13 23:36:10|1210.21|1206.21|1210.89|1206.89|1211.36|1207.36|1210.21|1206.21|28
1620948980000|2021-05-13 23:36:20|1210.91|1206.91|1210.99|1206.99|1211.08|1207.08|1210.6|1206.6|27
1620948990000|2021-05-13 23:36:30|1211.02|1207.02|1210.97|1206.97|1211.75|1207.75|1210.77|1206.77|22
1620949000000|2021-05-13 23:36:40|1210.99|1206.99|1211.93|1207.93|1212.17|1208.17|1210.93|1206.93|30
1620949010000|2021-05-13 23:36:50|1211.7|1207.7|1212.17|1208.17|1212.35|1208.35|1211.37|1207.37|23
1620949020000|2021-05-13 23:37:00|1211.45|1207.45|1212.86|1208.86|1213.61|1209.61|1211.45|1207.45|27
1620949030000|2021-05-13 23:37:10|1213.65|1209.65|1211.83|1207.83|1213.65|1209.65|1211.65|1207.65|22
1620949040000|2021-05-13 23:37:20|1213.44|1209.44|1213.75|1209.75|1213.75|1209.75|1211.69|1207.69|25
1620949050000|2021-05-13 23:37:30|1212.5|1208.5|1215.5|1211.5|1215.5|1211.5|1212.5|1208.5|27
1620949060000|2021-05-13 23:37:40|1214.17|1210.17|1219.51|1215.51|1219.56|1215.56|1212.16|1208.16|25
1620949070000|2021-05-13 23:37:50|1220.09|1216.09|1221.9|1217.9|1221.94|1217.94|1215.62|1209.44|18
1620949080000|2021-05-13 23:38:00|1221.66|1217.66|1222.35|1218.35|1222.85|1218.85|1221.66|1217.66|27
1620949090000|2021-05-13 23:38:10|1222.85|1218.85|1222.6|1218.6|1223.52|1219.52|1222.08|1218.08|26
1620949100000|2021-05-13 23:38:20|1222.18|1218.18|1223.96|1219.96|1224.21|1220.21|1222.08|1218.08|24
1620949110000|2021-05-13 23:38:30|1222.62|1218.62|1224.02|1220.02|1224.99|1220.99|1222.62|1218.62|25
1620949120000|2021-05-13 23:38:40|1223.98|1219.98|1224.06|1220.06|1224.65|1220.65|1223.96|1219.96|18
1620949130000|2021-05-13 23:38:50|1224.17|1220.17|1221.7|1217.7|1224.17|1220.17|1221.7|1217.7|35
1620949140000|2021-05-13 23:39:00|1221.77|1217.77|1223.68|1219.68|1223.74|1219.74|1221.76|1217.76|26
1620949150000|2021-05-13 23:39:10|1223.69|1219.69|1223.92|1219.92|1223.94|1219.94|1222.65|1218.65|29
1620949160000|2021-05-13 23:39:20|1224|1220|1224.34|1220.34|1224.4|1220.4|1223.86|1219.86|22
1620949170000|2021-05-13 23:39:30|1224.4|1220.4|1231.2|1227.2|1231.2|1227.2|1224.33|1220.33|31
1620949180000|2021-05-13 23:39:40|1231.28|1227.28|1232.31|1228.31|1232.31|1228.31|1231.28|1227.28|11
1620949190000|2021-05-13 23:39:50|1232.53|1228.53|1232.31|1228.31|1232.55|1228.55|1232.31|1228.31|6
1620949200000|2021-05-13 23:40:00|1231.83|1227.83|1233.07|1229.07|1233.07|1229.07|1231.38|1227.38|21
1620949210000|2021-05-13 23:40:10|1233.76|1229.76|1234.05|1230.05|1234.09|1230.09|1233.71|1229.71|22
1620949220000|2021-05-13 23:40:20|1234.04|1230.04|1232.7|1228.7|1234.07|1230.07|1232.7|1228.7|26
1620949230000|2021-05-13 23:40:30|1232.54|1228.54|1229.95|1225.95|1232.54|1228.54|1229.89|1225.89|27
1620949240000|2021-05-13 23:40:40|1229.87|1225.87|1229.32|1225.32|1229.89|1225.89|1229.27|1225.27|19
1620949250000|2021-05-13 23:40:50|1229.33|1225.33|1229.68|1225.68|1230.31|1226.31|1229.31|1225.31|30
1620949260000|2021-05-13 23:41:00|1229.6|1225.6|1228.3|1224.3|1229.68|1225.68|1228.25|1224.25|20
1620949270000|2021-05-13 23:41:10|1228.31|1224.31|1229.01|1225.01|1229.35|1225.35|1228.31|1224.31|32
1620949280000|2021-05-13 23:41:20|1228.95|1224.95|1231.36|1227.36|1231.38|1227.38|1228.71|1224.71|33
1620949290000|2021-05-13 23:41:30|1231.38|1227.38|1232.04|1228.04|1232.11|1228.11|1231.23|1227.23|21
1620949300000|2021-05-13 23:41:40|1231.94|1227.94|1233.26|1229.26|1233.57|1229.57|1231.94|1227.94|25
1620949310000|2021-05-13 23:41:50|1233.4|1229.4|1235.51|1231.51|1236.46|1232.46|1232.82|1228.82|14
1620949320000|2021-05-13 23:42:00|1236.58|1232.58|1238.4|1234.4|1238.4|1234.4|1235.51|1231.51|14
1620949330000|2021-05-13 23:42:10|1237.89|1233.89|1238.42|1234.42|1238.42|1234.42|1237.89|1233.89|5
1620949340000|2021-05-13 23:42:20|1237.89|1233.89|1238.43|1234.43|1238.43|1234.43|1237.89|1233.89|12
1620949350000|2021-05-13 23:42:30|1237.89|1233.89|1240.49|1236.49|1240.49|1236.49|1237.89|1233.89|4
1620949360000|2021-05-13 23:42:40|1240.64|1236.64|1239.87|1235.87|1241.73|1237.73|1239.44|1235.44|30
1620949370000|2021-05-13 23:42:50|1240.18|1236.18|1241.19|1237.19|1241.27|1237.27|1240.18|1236.18|19
1620949380000|2021-05-13 23:43:00|1241.17|1237.17|1242.89|1238.89|1242.89|1238.89|1241.11|1237.11|19
1620949390000|2021-05-13 23:43:10|1242.92|1238.92|1244.83|1240.83|1244.83|1240.83|1242.73|1238.73|26
1620949400000|2021-05-13 23:43:20|1244.91|1240.91|1244.19|1240.19|1245.09|1241.09|1244.19|1240.19|23
1620949410000|2021-05-13 23:43:30|1244.14|1240.14|1248.01|1244.01|1248.15|1244.15|1243.39|1239.39|26
1620949420000|2021-05-13 23:43:40|1248.09|1244.09|1248.56|1244.56|1248.56|1244.56|1245.45|1241.45|28
1620949430000|2021-05-13 23:43:50|1248.67|1244.67|1250.44|1246.44|1250.46|1246.46|1248.67|1244.67|18
1620949440000|2021-05-13 23:44:00|1250.31|1246.31|1250.49|1246.49|1250.7|1246.7|1250.31|1246.31|12
1620949450000|2021-05-13 23:44:10|1250.47|1246.47|1249.15|1245.15|1251.08|1247.08|1249.15|1245.15|30
1620949460000|2021-05-13 23:44:20|1249.02|1245.02|1245.62|1241.62|1249.05|1245.05|1245.41|1241.41|29
1620949470000|2021-05-13 23:44:30|1245.76|1241.76|1244.14|1240.14|1245.76|1241.76|1244.13|1240.13|27
1620949480000|2021-05-13 23:44:40|1244.37|1240.37|1243.71|1239.71|1244.52|1240.52|1243.31|1239.31|32
1620949490000|2021-05-13 23:44:50|1243.63|1239.63|1243.13|1239.13|1243.79|1239.79|1243.1|1239.1|28
1620949500000|2021-05-13 23:45:00|1243.16|1239.16|1245.08|1241.08|1245.09|1241.09|1242.94|1238.94|26
1620949510000|2021-05-13 23:45:10|1245.06|1241.06|1244.99|1240.99|1245.36|1241.36|1244.42|1240.42|21
1620949520000|2021-05-13 23:45:20|1245.19|1241.19|1247|1243|1247|1243|1245.11|1241.11|12
1620949530000|2021-05-13 23:45:30|1247.19|1243.19|1247.9|1243.9|1248.03|1244.03|1247.07|1243.07|14
1620949540000|2021-05-13 23:45:40|1247.89|1243.89|1247.18|1243.18|1248.6|1244.6|1245.7|1241.7|20
1620949550000|2021-05-13 23:45:50|1247.22|1243.22|1247.76|1243.76|1247.78|1243.78|1245.88|1241.88|25
1620949560000|2021-05-13 23:46:00|1247.94|1243.94|1248.17|1244.17|1248.53|1244.53|1247.94|1243.94|19
1620949570000|2021-05-13 23:46:10|1248.2|1244.2|1247.7|1243.7|1248.51|1244.51|1247.7|1243.7|20
1620949580000|2021-05-13 23:46:20|1247.63|1243.63|1248.31|1244.31|1248.54|1244.54|1247.57|1243.57|17
1620949590000|2021-05-13 23:46:30|1248.26|1244.26|1250.51|1246.51|1250.51|1246.51|1248.26|1244.26|12
1620949600000|2021-05-13 23:46:40|1249.72|1245.72|1250.95|1246.95|1250.95|1246.95|1248.28|1244.28|18
1620949610000|2021-05-13 23:46:50|1250.98|1246.98|1249.21|1245.21|1251.39|1247.39|1248.84|1244.84|23
1620949620000|2021-05-13 23:47:00|1249.18|1245.18|1246.32|1242.32|1249.25|1245.25|1246.32|1242.32|23
1620949630000|2021-05-13 23:47:10|1246.27|1242.27|1245.32|1241.32|1246.27|1242.27|1244.08|1240.08|23
1620949640000|2021-05-13 23:47:20|1245.35|1241.35|1248.76|1244.76|1248.76|1244.76|1245.35|1241.35|31
1620949650000|2021-05-13 23:47:30|1248.85|1244.85|1250.21|1246.21|1250.31|1246.31|1248.85|1244.85|19
1620949660000|2021-05-13 23:47:40|1250.22|1246.22|1250.23|1246.23|1250.41|1246.41|1249.24|1245.24|25
1620949670000|2021-05-13 23:47:50|1250.32|1246.32|1250.24|1246.24|1250.32|1246.32|1249.98|1245.98|17
1620949680000|2021-05-13 23:48:00|1250.23|1246.23|1251.13|1247.13|1251.81|1247.81|1250.23|1246.23|21
1620949690000|2021-05-13 23:48:10|1251.21|1247.21|1251.43|1247.43|1251.74|1247.74|1251.21|1247.21|25
1620949700000|2021-05-13 23:48:20|1251.44|1247.44|1252.19|1248.19|1252.24|1248.24|1251.43|1247.43|13
1620949710000|2021-05-13 23:48:30|1252.26|1248.26|1251.76|1247.76|1252.32|1248.32|1251.53|1247.53|16
1620949720000|2021-05-13 23:48:40|1251.8|1247.8|1252.07|1248.07|1252.47|1248.47|1251.8|1247.8|25
1620949730000|2021-05-13 23:48:50|1252.05|1248.05|1248.08|1244.08|1252.05|1248.05|1248.08|1244.08|25
1620949740000|2021-05-13 23:49:00|1248.11|1244.11|1249.06|1245.06|1250.17|1246.17|1248.11|1244.11|32
1620949750000|2021-05-13 23:49:10|1249.08|1245.08|1251.21|1247.21|1251.21|1247.21|1249.07|1245.07|27
1620949760000|2021-05-13 23:49:20|1251.09|1247.09|1251.17|1247.17|1251.17|1247.17|1251.09|1247.09|6
1620949770000|2021-05-13 23:49:30|1251.1|1247.1|1250.43|1246.43|1251.1|1247.1|1249.86|1245.86|21
1620949780000|2021-05-13 23:49:40|1250.44|1246.44|1249.65|1245.65|1251|1247|1249.61|1245.61|27
1620949790000|2021-05-13 23:49:50|1249.6|1245.6|1250.71|1246.71|1250.78|1246.78|1249.14|1245.14|29
1620949800000|2021-05-13 23:50:00|1250.72|1246.72|1250.59|1246.59|1251.07|1247.07|1250.59|1246.59|21
1620949810000|2021-05-13 23:50:10|1249.97|1245.97|1249.11|1245.11|1249.97|1245.97|1249.02|1245.02|26
1620949820000|2021-05-13 23:50:20|1249.09|1245.09|1248.98|1244.98|1249.91|1245.91|1248.98|1244.98|24
1620949830000|2021-05-13 23:50:30|1248.99|1244.99|1248.48|1244.48|1249.05|1245.05|1248.07|1244.07|21
1620949840000|2021-05-13 23:50:40|1247.85|1243.85|1249.51|1245.51|1249.66|1245.66|1247.85|1243.85|27
1620949850000|2021-05-13 23:50:50|1249.5|1245.5|1247.67|1243.67|1249.52|1245.52|1247.67|1243.67|26
1620949860000|2021-05-13 23:51:00|1248.05|1244.05|1248.26|1244.26|1248.26|1244.26|1247.58|1243.58|25
1620949870000|2021-05-13 23:51:10|1248.23|1244.23|1247.68|1243.68|1248.23|1244.23|1247.59|1243.59|25
1620949880000|2021-05-13 23:51:20|1247.67|1243.67|1246.92|1242.92|1248.04|1244.04|1246.03|1242.03|24
1620949890000|2021-05-13 23:51:30|1246.95|1242.95|1245.78|1241.78|1247.44|1243.44|1245.75|1241.75|17
1620949900000|2021-05-13 23:51:40|1247|1243|1247.3|1243.3|1247.37|1243.37|1245.14|1241.14|25
1620949910000|2021-05-13 23:51:50|1247.31|1243.31|1245.83|1241.83|1247.37|1243.37|1245.55|1241.55|33
1620949920000|2021-05-13 23:52:00|1245.84|1241.84|1244.9|1240.9|1245.84|1241.84|1244.9|1240.9|21
1620949930000|2021-05-13 23:52:10|1244.86|1240.86|1243.82|1239.82|1244.86|1240.86|1243.82|1239.82|15
1620949940000|2021-05-13 23:52:20|1244.53|1240.53|1243.09|1239.09|1244.79|1240.79|1242.64|1238.64|17
1620949950000|2021-05-13 23:52:30|1242.84|1238.84|1243.81|1239.81|1244.79|1240.79|1242.84|1238.84|13
1620949960000|2021-05-13 23:52:40|1243.92|1239.92|1246.07|1242.07|1246.07|1242.07|1243.81|1239.81|22
1620949970000|2021-05-13 23:52:50|1246.05|1242.05|1246.17|1242.17|1246.28|1242.28|1245.71|1241.71|20
1620949980000|2021-05-13 23:53:00|1246.19|1242.19|1246.14|1242.14|1246.2|1242.2|1245.37|1241.37|14
1620949990000|2021-05-13 23:53:10|1246.41|1242.41|1246.75|1242.75|1247.03|1243.03|1246.41|1242.41|11
1620950000000|2021-05-13 23:53:20|1246.62|1242.62|1246.66|1242.66|1246.72|1242.72|1246.25|1242.25|18
1620950010000|2021-05-13 23:53:30|1246.72|1242.72|1248.64|1244.64|1249.21|1245.21|1246.72|1242.72|16
1620950020000|2021-05-13 23:53:40|1249.33|1245.33|1251.82|1247.82|1252.14|1248.14|1249.33|1245.33|22
1620950030000|2021-05-13 23:53:50|1252.27|1248.27|1254.29|1250.29|1254.29|1250.29|1252.27|1248.27|19
1620950040000|2021-05-13 23:54:00|1254.33|1250.33|1255.72|1251.72|1256.5|1252.5|1254.33|1250.33|24
1620950050000|2021-05-13 23:54:10|1255.68|1251.68|1253.58|1249.58|1255.71|1251.71|1253.58|1249.58|24
1620950060000|2021-05-13 23:54:20|1253.54|1249.54|1255.76|1251.76|1255.76|1251.76|1253.15|1249.15|27
1620950070000|2021-05-13 23:54:30|1256.03|1252.03|1255.47|1251.47|1256.75|1252.75|1255.25|1251.25|31
1620950080000|2021-05-13 23:54:40|1255.46|1251.46|1254.4|1250.4|1255.61|1251.61|1254.19|1250.19|25
1620950090000|2021-05-13 23:54:50|1254.29|1250.29|1253.05|1249.05|1254.29|1250.29|1251.3|1247.3|34
1620950100000|2021-05-13 23:55:00|1253.23|1249.23|1254.03|1250.03|1254.48|1250.48|1253.23|1249.23|27
1620950110000|2021-05-13 23:55:10|1253.54|1249.54|1253.79|1249.79|1254.01|1250.01|1252.61|1248.61|31
1620950120000|2021-05-13 23:55:20|1253.77|1249.77|1254.1|1250.1|1255.26|1251.26|1253.77|1249.77|24
1620950130000|2021-05-13 23:55:30|1254.13|1250.13|1254.87|1250.87|1254.87|1250.87|1253.64|1249.64|28
1620950140000|2021-05-13 23:55:40|1254.98|1250.98|1255.3|1251.3|1255.31|1251.31|1254.83|1250.83|13
1620950150000|2021-05-13 23:55:50|1255.44|1251.44|1256.13|1252.13|1256.29|1252.29|1255.44|1251.44|15
1620950160000|2021-05-13 23:56:00|1256.19|1252.19|1255.59|1251.59|1256.28|1252.28|1255.17|1251.17|17
1620950170000|2021-05-13 23:56:10|1255.69|1251.69|1253.96|1249.96|1255.83|1251.83|1253.96|1249.96|17
1620950180000|2021-05-13 23:56:20|1253.93|1249.93|1252.64|1248.64|1253.93|1249.93|1252.64|1248.64|9
1620950190000|2021-05-13 23:56:30|1252.52|1248.52|1252.55|1248.55|1252.84|1248.84|1252.46|1248.46|15
1620950200000|2021-05-13 23:56:40|1252.56|1248.56|1253.66|1249.66|1254.27|1250.27|1252.46|1248.46|30
1620950210000|2021-05-13 23:56:50|1253.75|1249.75|1253.83|1249.83|1253.99|1249.99|1253.75|1249.75|17
1620950220000|2021-05-13 23:57:00|1253.41|1249.41|1255.87|1251.87|1255.92|1251.92|1253.37|1249.37|26
1620950230000|2021-05-13 23:57:10|1255.8|1251.8|1256.1|1252.1|1256.1|1252.1|1254.84|1250.84|23
1620950240000|2021-05-13 23:57:20|1256.12|1252.12|1255.67|1251.67|1256.67|1252.67|1255.61|1251.61|17
1620950250000|2021-05-13 23:57:30|1255.71|1251.71|1254.45|1250.45|1255.71|1251.71|1254.11|1250.11|27
1620950260000|2021-05-13 23:57:40|1254.27|1250.27|1252.73|1248.73|1254.36|1250.36|1252.58|1248.58|26
1620950270000|2021-05-13 23:57:50|1252.69|1248.69|1252.91|1248.91|1253.71|1249.71|1252.69|1248.69|20
1620950280000|2021-05-13 23:58:00|1252.94|1248.94|1252.26|1248.26|1252.94|1248.94|1252.13|1248.13|15
1620950290000|2021-05-13 23:58:10|1252.25|1248.25|1252.18|1248.18|1252.58|1248.58|1251.83|1247.83|15
1620950300000|2021-05-13 23:58:20|1252.1|1248.1|1251.97|1247.97|1252.15|1248.15|1251.83|1247.83|16
1620950310000|2021-05-13 23:58:30|1251.67|1247.67|1251.34|1247.34|1252.08|1248.08|1251.34|1247.34|7
1620950320000|2021-05-13 23:58:40|1250.71|1246.71|1250.96|1246.96|1250.97|1246.97|1250.46|1246.46|16
1620950330000|2021-05-13 23:58:50|1250.95|1246.95|1250.93|1246.93|1250.95|1246.95|1250.63|1246.63|17
1620950340000|2021-05-13 23:59:00|1250.95|1246.95|1250.91|1246.91|1251.01|1247.01|1250.65|1246.65|17
1620950350000|2021-05-13 23:59:10|1250.84|1246.84|1252.81|1248.81|1253.54|1249.54|1250.65|1246.65|23
1620950360000|2021-05-13 23:59:20|1252.95|1248.95|1252.65|1248.65|1252.99|1248.99|1252.57|1248.57|7
1620950370000|2021-05-13 23:59:30|1252.93|1248.93|1253.44|1249.44|1253.44|1249.44|1252.93|1248.93|4
1620950380000|2021-05-13 23:59:40|1253.09|1249.09|1255.86|1251.86|1255.86|1251.86|1253.09|1249.09|3
1620950390000|2021-05-13 23:59:50|1256.04|1252.04|1258.15|1254.15|1258.15|1254.15|1256.04|1252.04|29
1620950400000|2021-05-14 00:00:00|1258.04|1254.04|1258.3|1254.3|1258.38|1254.38|1258.04|1254.04|8
1620950410000|2021-05-14 00:00:10|1258.26|1254.26|1253.67|1249.67|1258.26|1254.26|1253.38|1249.38|30
1620950420000|2021-05-14 00:00:20|1253.09|1249.09|1250.02|1246.02|1253.09|1249.09|1249.96|1245.96|25
1620950430000|2021-05-14 00:00:30|1250.52|1246.52|1250.31|1246.31|1250.69|1246.69|1249.19|1245.19|30
1620950440000|2021-05-14 00:00:40|1250.4|1246.4|1255.7|1251.7|1255.7|1251.7|1250.13|1246.13|24
1620950450000|2021-05-14 00:00:50|1255.75|1251.75|1255.19|1251.19|1255.85|1251.85|1255.17|1251.17|9
1620950460000|2021-05-14 00:01:00|1255.1|1251.1|1255.07|1251.07|1255.1|1251.1|1254.09|1250.09|22
1620950470000|2021-05-14 00:01:10|1258.88|1254.88|1258.64|1254.64|1259.82|1255.82|1258.61|1254.61|20
1620950480000|2021-05-14 00:01:20|1258.71|1254.71|1254.6|1250.6|1258.71|1254.71|1253.7|1249.7|26
1620950490000|2021-05-14 00:01:30|1254.61|1250.61|1253.48|1249.48|1255.44|1251.44|1252.01|1248.01|27
1620950500000|2021-05-14 00:01:40|1253.66|1249.66|1253.33|1249.33|1255.61|1251.61|1252.17|1248.17|33
1620950510000|2021-05-14 00:01:50|1253.18|1249.18|1252.27|1248.27|1253.37|1249.37|1252.18|1248.18|23
1620950520000|2021-05-14 00:02:00|1252.36|1248.36|1249.95|1245.95|1252.73|1248.73|1249.58|1245.58|27
1620950530000|2021-05-14 00:02:10|1250.13|1246.13|1249.58|1245.58|1250.38|1246.38|1248.46|1244.46|27
1620950540000|2021-05-14 00:02:20|1250.04|1246.04|1247.86|1243.86|1250.04|1246.04|1247.56|1243.56|24
1620950550000|2021-05-14 00:02:30|1247.81|1243.81|1251.93|1247.93|1251.98|1247.98|1247.81|1243.81|27
1620950560000|2021-05-14 00:02:40|1251.96|1247.96|1255.77|1251.77|1255.81|1251.81|1250.56|1246.56|25
1620950570000|2021-05-14 00:02:50|1255.46|1251.46|1260.92|1256.92|1261.37|1257.37|1255.46|1251.46|26
1620950580000|2021-05-14 00:03:00|1261.05|1257.05|1263.39|1259.39|1263.4|1259.4|1261.05|1257.05|15
1620950590000|2021-05-14 00:03:10|1263.42|1259.42|1262|1258|1264.13|1260.13|1260.63|1256.63|24
1620950600000|2021-05-14 00:03:20|1261.58|1257.58|1261.71|1257.71|1262.68|1258.68|1261.58|1257.58|26
1620950610000|2021-05-14 00:03:30|1261.67|1257.67|1262.37|1258.37|1262.56|1258.56|1261.63|1257.63|27
1620950620000|2021-05-14 00:03:40|1262.16|1258.16|1261.37|1257.37|1262.39|1258.39|1259.67|1255.67|33
1620950630000|2021-05-14 00:03:50|1261.31|1257.31|1262.53|1258.53|1263.31|1259.31|1261.31|1257.31|28
1620950640000|2021-05-14 00:04:00|1262.6|1258.6|1261.97|1257.97|1262.83|1258.83|1260.76|1256.76|35
1620950650000|2021-05-14 00:04:10|1261.96|1257.96|1261.43|1257.43|1262.32|1258.32|1261.38|1257.38|27
1620950660000|2021-05-14 00:04:20|1261.41|1257.41|1263.4|1259.4|1263.4|1259.4|1261.41|1257.41|26
1620950670000|2021-05-14 00:04:30|1262.37|1258.37|1263.32|1259.32|1264.7|1260.7|1262.37|1258.37|22
1620950680000|2021-05-14 00:04:40|1263.59|1259.59|1263.56|1259.56|1263.95|1259.95|1263.22|1259.22|22
1620950690000|2021-05-14 00:04:50|1263.59|1259.59|1264.01|1260.01|1264.06|1260.06|1263.09|1259.09|22
1620950700000|2021-05-14 00:05:00|1264.31|1260.31|1262.69|1258.69|1264.31|1260.31|1262.32|1258.32|28
1620950710000|2021-05-14 00:05:10|1262.9|1258.9|1258.51|1254.51|1262.9|1258.9|1258.43|1254.43|23
1620950720000|2021-05-14 00:05:20|1258.68|1254.68|1258.81|1254.81|1260.57|1256.57|1258.68|1254.68|34
1620950730000|2021-05-14 00:05:30|1258.82|1254.82|1261.67|1257.67|1261.89|1257.89|1258.82|1254.82|34
1620950740000|2021-05-14 00:05:40|1261.7|1257.7|1262.57|1258.57|1262.64|1258.64|1261.59|1257.59|21
1620950750000|2021-05-14 00:05:50|1262.63|1258.63|1262.59|1258.59|1262.69|1258.69|1262.34|1258.34|26
1620950760000|2021-05-14 00:06:00|1262.93|1258.93|1261.92|1257.92|1263.04|1259.04|1261.37|1257.37|17
1620950770000|2021-05-14 00:06:10|1260.91|1256.91|1262.6|1258.6|1262.6|1258.6|1260.37|1256.37|28
1620950780000|2021-05-14 00:06:20|1262.72|1258.72|1262.97|1258.97|1262.97|1258.97|1262.7|1258.7|13
1620950790000|2021-05-14 00:06:30|1262.9|1258.9|1264.33|1260.33|1264.33|1260.33|1262.9|1258.9|21
1620950800000|2021-05-14 00:06:40|1264.39|1260.39|1267.3|1263.3|1267.38|1263.38|1263.91|1259.91|13
1620950810000|2021-05-14 00:06:50|1267.38|1263.38|1269.62|1265.62|1269.93|1265.93|1267.38|1263.38|31
1620950820000|2021-05-14 00:07:00|1269.64|1265.64|1269.58|1265.58|1270.04|1266.04|1269.18|1265.18|21
1620950830000|2021-05-14 00:07:10|1269.59|1265.59|1268.99|1264.99|1269.62|1265.62|1268.99|1264.99|13
1620950840000|2021-05-14 00:07:20|1268.77|1264.77|1268.3|1264.3|1269.11|1265.11|1268.28|1264.28|20
1620950850000|2021-05-14 00:07:30|1268.37|1264.37|1269.08|1265.08|1269.27|1265.27|1267.91|1263.91|21
1620950860000|2021-05-14 00:07:40|1269.1|1265.1|1269.6|1265.6|1269.6|1265.6|1268.54|1264.54|24
1620950870000|2021-05-14 00:07:50|1269.62|1265.62|1270.01|1266.01|1270.1|1266.1|1269.62|1265.62|15
1620950880000|2021-05-14 00:08:00|1269.93|1265.93|1269.69|1265.69|1269.93|1265.93|1268.88|1264.88|31
1620950890000|2021-05-14 00:08:10|1269.83|1265.83|1269.86|1265.86|1270.66|1266.66|1269.83|1265.83|34
1620950900000|2021-05-14 00:08:20|1269.87|1265.87|1271.53|1267.53|1271.55|1267.55|1269.81|1265.81|30
1620950910000|2021-05-14 00:08:30|1271.65|1267.65|1272.74|1268.74|1272.78|1268.78|1271.56|1267.56|26
1620950920000|2021-05-14 00:08:40|1272.6|1268.6|1272.58|1268.58|1274.14|1270.14|1272.37|1268.37|28
1620950930000|2021-05-14 00:08:50|1272.59|1268.59|1272.99|1268.99|1272.99|1268.99|1272.19|1268.19|27
1620950940000|2021-05-14 00:09:00|1272.97|1268.97|1274.26|1270.26|1274.94|1270.94|1272.97|1268.97|22
1620950950000|2021-05-14 00:09:10|1274.28|1270.28|1274.14|1270.14|1275.35|1271.35|1274.09|1270.09|30
1620950960000|2021-05-14 00:09:20|1273.76|1269.76|1274.94|1270.94|1275.01|1271.01|1273.64|1269.64|24
1620950970000|2021-05-14 00:09:30|1274.96|1270.96|1275.72|1271.72|1275.77|1271.77|1274.83|1270.83|15
1620950980000|2021-05-14 00:09:40|1275.67|1271.67|1275.11|1271.11|1276.31|1272.31|1275.11|1271.11|33
1620950990000|2021-05-14 00:09:50|1275.48|1271.48|1275.59|1271.59|1275.65|1271.65|1275.01|1271.01|28
1620951000000|2021-05-14 00:10:00|1275.11|1271.11|1275.5|1271.5|1275.73|1271.73|1275.09|1271.09|28
1620951010000|2021-05-14 00:10:10|1275.25|1271.25|1274.09|1270.09|1275.57|1271.57|1273.56|1269.56|32
1620951020000|2021-05-14 00:10:20|1273.76|1269.76|1273.96|1269.96|1273.97|1269.97|1273.14|1269.14|27
1620951030000|2021-05-14 00:10:30|1273.29|1269.29|1273.97|1269.97|1274.29|1270.29|1273.13|1269.13|32
1620951040000|2021-05-14 00:10:40|1273.85|1269.85|1273.16|1269.16|1274.22|1270.22|1273.16|1269.16|30
1620951050000|2021-05-14 00:10:50|1273.95|1269.95|1273.92|1269.92|1274.03|1270.03|1272.95|1268.95|30
1620951060000|2021-05-14 00:11:00|1273.13|1269.13|1273.54|1269.54|1273.85|1269.85|1272.5|1268.5|31
1620951070000|2021-05-14 00:11:10|1273.24|1269.24|1270.05|1266.05|1273.24|1269.24|1268.43|1264.43|37
1620951080000|2021-05-14 00:11:20|1268.54|1264.54|1267.83|1263.83|1270.05|1266.05|1267.83|1263.83|23
1620951090000|2021-05-14 00:11:30|1268.21|1264.21|1268.46|1264.46|1268.46|1264.46|1267.27|1263.27|29
1620951100000|2021-05-14 00:11:40|1268.52|1264.52|1268.98|1264.98|1268.98|1264.98|1268.06|1264.06|27
1620951110000|2021-05-14 00:11:50|1268.99|1264.99|1269.96|1265.96|1270.54|1266.54|1268.99|1264.99|35
1620951120000|2021-05-14 00:12:00|1269.94|1265.94|1270.19|1266.19|1270.42|1266.42|1269.94|1265.94|22
1620951130000|2021-05-14 00:12:10|1270.16|1266.16|1270.64|1266.64|1270.92|1266.92|1270.02|1266.02|21
1620951140000|2021-05-14 00:12:20|1271.33|1267.33|1269.15|1265.15|1271.33|1267.33|1269.07|1265.07|27
1620951150000|2021-05-14 00:12:30|1269.12|1265.12|1268.82|1264.82|1269.12|1265.12|1268.77|1264.77|14
1620951160000|2021-05-14 00:12:40|1268.83|1264.83|1269.75|1265.75|1269.87|1265.87|1268.83|1264.83|13
1620951170000|2021-05-14 00:12:50|1270.3|1266.3|1269.31|1265.31|1270.51|1266.51|1269.31|1265.31|23
1620951180000|2021-05-14 00:13:00|1269.05|1265.05|1268.61|1264.61|1269.05|1265.05|1268.27|1264.27|32
1620951190000|2021-05-14 00:13:10|1268.75|1264.75|1268.94|1264.94|1269.09|1265.09|1268.56|1264.56|18
1620951200000|2021-05-14 00:13:20|1268.86|1264.86|1269.22|1265.22|1269.27|1265.27|1268.61|1264.61|17
1620951210000|2021-05-14 00:13:30|1269.3|1265.3|1267.48|1263.48|1269.38|1265.38|1267.48|1263.48|27
1620951220000|2021-05-14 00:13:40|1267.4|1263.4|1267.24|1263.24|1267.48|1263.48|1267.2|1263.2|13
1620951230000|2021-05-14 00:13:50|1267.25|1263.25|1266.83|1262.83|1267.25|1263.25|1266.07|1262.07|27
1620951240000|2021-05-14 00:14:00|1266.98|1262.98|1266.53|1262.53|1267.23|1263.23|1266.01|1262.01|22
1620951250000|2021-05-14 00:14:10|1266.38|1262.38|1266.62|1262.62|1266.65|1262.65|1266.13|1262.13|18
1620951260000|2021-05-14 00:14:20|1266.53|1262.53|1265.54|1261.54|1266.53|1262.53|1265.5|1261.5|14
1620951270000|2021-05-14 00:14:30|1265.52|1261.52|1266.83|1262.83|1266.87|1262.87|1265.51|1261.51|24
1620951280000|2021-05-14 00:14:40|1267|1263|1267.1|1263.1|1267.2|1263.2|1266.64|1262.64|23
1620951290000|2021-05-14 00:14:50|1267.9|1263.9|1267.79|1263.79|1268.37|1264.37|1267.44|1263.44|25
1620951300000|2021-05-14 00:15:00|1267.71|1263.71|1268.15|1264.15|1268.45|1264.45|1267.64|1263.64|12
1620951310000|2021-05-14 00:15:10|1268.22|1264.22|1266.49|1262.49|1268.5|1264.5|1266.49|1262.49|27
1620951320000|2021-05-14 00:15:20|1266.18|1262.18|1263.24|1259.24|1266.21|1262.21|1263.12|1259.12|28
1620951330000|2021-05-14 00:15:30|1263.27|1259.27|1262.72|1258.72|1263.52|1259.52|1262.16|1258.16|26
1620951340000|2021-05-14 00:15:40|1262.81|1258.81|1262.66|1258.66|1263.22|1259.22|1262.66|1258.66|14
1620951350000|2021-05-14 00:15:50|1262.58|1258.58|1262.27|1258.27|1262.76|1258.76|1262.12|1258.12|14
1620951360000|2021-05-14 00:16:00|1262.24|1258.24|1263.09|1259.09|1263.76|1259.76|1262.22|1258.22|23
1620951370000|2021-05-14 00:16:10|1263.34|1259.34|1264.58|1260.58|1264.59|1260.59|1263.09|1259.09|18
1620951380000|2021-05-14 00:16:20|1264.54|1260.54|1266.15|1262.15|1266.24|1262.24|1264.21|1260.21|26
1620951390000|2021-05-14 00:16:30|1266.21|1262.21|1263.91|1259.91|1266.21|1262.21|1263.91|1259.91|17
1620951400000|2021-05-14 00:16:40|1263.9|1259.9|1263.21|1259.21|1264.35|1260.35|1263.19|1259.19|23
1620951410000|2021-05-14 00:16:50|1263.2|1259.2|1263.24|1259.24|1263.26|1259.26|1263.07|1259.07|11
1620951420000|2021-05-14 00:17:00|1263.05|1259.05|1263.33|1259.33|1263.33|1259.33|1262.92|1258.92|12
1620951430000|2021-05-14 00:17:10|1263.49|1259.49|1265.79|1261.79|1265.98|1261.98|1263.49|1259.49|18
1620951440000|2021-05-14 00:17:20|1265.13|1261.13|1264.51|1260.51|1265.13|1261.13|1264.47|1260.47|30
1620951450000|2021-05-14 00:17:30|1264.5|1260.5|1263.18|1259.18|1264.65|1260.65|1262.96|1258.96|32
1620951460000|2021-05-14 00:17:40|1262.69|1258.69|1262.67|1258.67|1263.19|1259.19|1262.67|1258.67|23
1620951470000|2021-05-14 00:17:50|1262.66|1258.66|1262.35|1258.35|1263.25|1259.25|1262.35|1258.35|21
1620951480000|2021-05-14 00:18:00|1261.98|1257.98|1262.29|1258.29|1262.43|1258.43|1261.98|1257.98|26
1620951490000|2021-05-14 00:18:10|1262.03|1258.03|1262.16|1258.16|1262.35|1258.35|1261.98|1257.98|14
1620951500000|2021-05-14 00:18:20|1262.41|1258.41|1264.64|1260.64|1264.65|1260.65|1262.38|1258.38|22
1620951510000|2021-05-14 00:18:30|1264.65|1260.65|1264.45|1260.45|1264.68|1260.68|1263.85|1259.85|15
1620951520000|2021-05-14 00:18:40|1264.42|1260.42|1263.61|1259.61|1264.45|1260.45|1263.57|1259.57|16
1620951530000|2021-05-14 00:18:50|1263.64|1259.64|1263.69|1259.69|1263.69|1259.69|1263.47|1259.47|16
1620951540000|2021-05-14 00:19:00|1263.7|1259.7|1263.25|1259.25|1263.7|1259.7|1263.13|1259.13|16
1620951550000|2021-05-14 00:19:10|1263.13|1259.13|1262.89|1258.89|1263.19|1259.19|1262.75|1258.75|14
1620951560000|2021-05-14 00:19:20|1262.71|1258.71|1262.16|1258.16|1262.77|1258.77|1261.82|1257.82|19
1620951570000|2021-05-14 00:19:30|1262.26|1258.26|1262.21|1258.21|1262.28|1258.28|1262.16|1258.16|12
1620951580000|2021-05-14 00:19:40|1262.35|1258.35|1265.84|1261.84|1266.14|1262.14|1262.35|1258.35|21
1620951590000|2021-05-14 00:19:50|1264.5|1260.5|1265.33|1261.33|1265.67|1261.67|1264.5|1260.5|17
1620951600000|2021-05-14 00:20:00|1265.32|1261.32|1265.09|1261.09|1265.32|1261.32|1264.92|1260.92|30
1620951610000|2021-05-14 00:20:10|1265.1|1261.1|1263.03|1259.03|1265.1|1261.1|1263.03|1259.03|23
1620951620000|2021-05-14 00:20:20|1262.96|1258.96|1261.87|1257.87|1263.04|1259.04|1261.87|1257.87|17
1620951630000|2021-05-14 00:20:30|1261.24|1257.24|1261.24|1257.24|1261.24|1257.24|1261.01|1257.01|18
1620951640000|2021-05-14 00:20:40|1261.44|1257.44|1261.06|1257.06|1262.02|1258.02|1261.06|1257.06|17
1620951650000|2021-05-14 00:20:50|1260.92|1256.92|1259.79|1255.79|1260.92|1256.92|1259.76|1255.76|21
1620951660000|2021-05-14 00:21:00|1259.73|1255.73|1259.98|1255.98|1259.98|1255.98|1259.53|1255.53|27
1620951670000|2021-05-14 00:21:10|1260.03|1256.03|1260.49|1256.49|1260.72|1256.72|1260.03|1256.03|17
1620951680000|2021-05-14 00:21:20|1260.48|1256.48|1259.42|1255.42|1260.48|1256.48|1259.22|1255.22|18
1620951690000|2021-05-14 00:21:30|1259.5|1255.5|1258.68|1254.68|1259.71|1255.71|1258.57|1254.57|25
1620951700000|2021-05-14 00:21:40|1258.66|1254.66|1257.7|1253.7|1258.66|1254.66|1257.59|1253.59|16
1620951710000|2021-05-14 00:21:50|1257.69|1253.69|1258.13|1254.13|1258.21|1254.21|1257.69|1253.69|9
1620951720000|2021-05-14 00:22:00|1258.52|1254.52|1260.85|1256.85|1261.21|1257.21|1258.52|1254.52|24
1620951730000|2021-05-14 00:22:10|1260.86|1256.86|1258.94|1254.94|1260.86|1256.86|1258.75|1254.75|26
1620951740000|2021-05-14 00:22:20|1258.96|1254.96|1259.81|1255.81|1259.81|1255.81|1258.69|1254.69|27
1620951750000|2021-05-14 00:22:30|1259.82|1255.82|1259.69|1255.69|1259.91|1255.91|1259.67|1255.67|14
1620951760000|2021-05-14 00:22:40|1259.79|1255.79|1259.83|1255.83|1260.33|1256.33|1259.79|1255.79|20
1620951770000|2021-05-14 00:22:50|1259.85|1255.85|1259.98|1255.98|1259.99|1255.99|1259.85|1255.85|13
1620951780000|2021-05-14 00:23:00|1260|1256|1261|1257|1261|1257|1260|1256|15
1620951790000|2021-05-14 00:23:10|1260.58|1256.58|1261.13|1257.13|1261.19|1257.19|1260.58|1256.58|13
1620951800000|2021-05-14 00:23:20|1261.14|1257.14|1261.15|1257.15|1261.26|1257.26|1261.14|1257.14|7
1620951810000|2021-05-14 00:23:30|1261.09|1257.09|1260.66|1256.66|1261.17|1257.17|1260.66|1256.66|9
1620951820000|2021-05-14 00:23:40|1260.74|1256.74|1259.87|1255.87|1260.75|1256.75|1259.81|1255.81|22
1620951830000|2021-05-14 00:23:50|1259.54|1255.54|1259.94|1255.94|1259.94|1255.94|1259.49|1255.49|8
1620951840000|2021-05-14 00:24:00|1259.91|1255.91|1259.69|1255.69|1260.6|1256.6|1259.69|1255.69|16
1620951850000|2021-05-14 00:24:10|1259.96|1255.96|1259.69|1255.69|1259.96|1255.96|1259.69|1255.69|10
1620951860000|2021-05-14 00:24:20|1259.7|1255.7|1259.38|1255.38|1259.9|1255.9|1259.29|1255.29|18
1620951870000|2021-05-14 00:24:30|1259.4|1255.4|1261.23|1257.23|1261.25|1257.25|1259.2|1255.2|19
1620951880000|2021-05-14 00:24:40|1261|1257|1259.35|1255.35|1261|1257|1259.35|1255.35|21
1620951890000|2021-05-14 00:24:50|1259.27|1255.27|1259.55|1255.55|1259.55|1255.55|1259.1|1255.1|19
1620951900000|2021-05-14 00:25:00|1259.7|1255.7|1260.17|1256.17|1260.19|1256.19|1259.69|1255.69|13
1620951910000|2021-05-14 00:25:10|1259.66|1255.66|1258.46|1254.46|1259.69|1255.69|1258.38|1254.38|18
1620951920000|2021-05-14 00:25:20|1258.45|1254.45|1257.09|1253.09|1258.45|1254.45|1256.98|1252.98|23
1620951930000|2021-05-14 00:25:30|1257.01|1253.01|1256.66|1252.66|1257.01|1253.01|1256.64|1252.64|9
1620951940000|2021-05-14 00:25:40|1256.61|1252.61|1256.98|1252.98|1257.43|1253.43|1256.61|1252.61|19
1620951950000|2021-05-14 00:25:50|1256.96|1252.96|1256.93|1252.93|1256.96|1252.96|1256.79|1252.79|11
1620951960000|2021-05-14 00:26:00|1256.96|1252.96|1255.96|1251.96|1256.96|1252.96|1255.79|1251.79|10
1620951970000|2021-05-14 00:26:10|1255.28|1251.28|1254.28|1250.28|1255.38|1251.38|1254.27|1250.27|26
1620951980000|2021-05-14 00:26:20|1254.27|1250.27|1254.96|1250.96|1255.33|1251.33|1254.27|1250.27|31
1620951990000|2021-05-14 00:26:30|1254.9|1250.9|1254.71|1250.71|1254.9|1250.9|1253.81|1249.81|29
1620952000000|2021-05-14 00:26:40|1254.66|1250.66|1254.39|1250.39|1254.95|1250.95|1254.35|1250.35|18
1620952010000|2021-05-14 00:26:50|1254.5|1250.5|1255.33|1251.33|1255.37|1251.37|1254.5|1250.5|14
1620952020000|2021-05-14 00:27:00|1255.32|1251.32|1255.3|1251.3|1255.51|1251.51|1255.27|1251.27|11
1620952030000|2021-05-14 00:27:10|1255.33|1251.33|1255.42|1251.42|1255.52|1251.52|1255.33|1251.33|9
1620952040000|2021-05-14 00:27:20|1255.4|1251.4|1253.97|1249.97|1255.4|1251.4|1253.97|1249.97|20
1620952050000|2021-05-14 00:27:30|1253.99|1249.99|1254.75|1250.75|1254.96|1250.96|1253.99|1249.99|22
1620952060000|2021-05-14 00:27:40|1254.74|1250.74|1253.81|1249.81|1254.76|1250.76|1253.81|1249.81|18
1620952070000|2021-05-14 00:27:50|1253.84|1249.84|1253.36|1249.36|1253.84|1249.84|1253.36|1249.36|21
1620952080000|2021-05-14 00:28:00|1253.34|1249.34|1252.65|1248.65|1253.36|1249.36|1252.65|1248.65|15
1620952090000|2021-05-14 00:28:10|1252.69|1248.69|1254.2|1250.2|1254.2|1250.2|1252.69|1248.69|32
1620952100000|2021-05-14 00:28:20|1254.33|1250.33|1254.11|1250.11|1254.33|1250.33|1254.1|1250.1|8
1620952110000|2021-05-14 00:28:30|1254.19|1250.19|1254.28|1250.28|1254.62|1250.62|1254.16|1250.16|15
1620952120000|2021-05-14 00:28:40|1254.35|1250.35|1254.71|1250.71|1255.23|1251.23|1254.16|1250.16|13
1620952130000|2021-05-14 00:28:50|1254.16|1250.16|1254.5|1250.5|1254.6|1250.6|1254.16|1250.16|9
1620952140000|2021-05-14 00:29:00|1254.48|1250.48|1254.55|1250.55|1256.3|1252.3|1254.43|1250.43|21
1620952150000|2021-05-14 00:29:10|1254.4|1250.4|1252.88|1248.88|1254.4|1250.4|1252.72|1248.72|19
1620952160000|2021-05-14 00:29:20|1252.89|1248.89|1253.19|1249.19|1253.5|1249.5|1252.75|1248.75|15
1620952170000|2021-05-14 00:29:30|1253.39|1249.39|1252.5|1248.5|1253.39|1249.39|1252.5|1248.5|19
1620952180000|2021-05-14 00:29:40|1252.44|1248.44|1251.65|1247.65|1252.44|1248.44|1251.65|1247.65|31
1620952190000|2021-05-14 00:29:50|1251.8|1247.8|1252.25|1248.25|1252.69|1248.69|1251.8|1247.8|22
1620952200000|2021-05-14 00:30:00|1252.2|1248.2|1251.96|1247.96|1252.22|1248.22|1251.83|1247.83|26
1620952210000|2021-05-14 00:30:10|1251.97|1247.97|1252.06|1248.06|1252.22|1248.22|1251.97|1247.97|18
1620952220000|2021-05-14 00:30:20|1252.18|1248.18|1252.68|1248.68|1253.27|1249.27|1252.17|1248.17|19
1620952230000|2021-05-14 00:30:30|1252.76|1248.76|1255.38|1251.38|1255.38|1251.38|1252.73|1248.73|17
1620952240000|2021-05-14 00:30:40|1255.4|1251.4|1256.33|1252.33|1256.36|1252.36|1255.4|1251.4|7
1620952250000|2021-05-14 00:30:50|1256.35|1252.35|1256.14|1252.14|1257.07|1253.07|1256.01|1252.01|14
1620952260000|2021-05-14 00:31:00|1256.27|1252.27|1254.49|1250.49|1256.27|1252.27|1254.25|1250.25|26
1620952270000|2021-05-14 00:31:10|1254.51|1250.51|1254.47|1250.47|1255.47|1251.47|1254.39|1250.39|22
1620952280000|2021-05-14 00:31:20|1254.49|1250.49|1254.24|1250.24|1254.53|1250.53|1254.09|1250.09|16
1620952290000|2021-05-14 00:31:30|1254.23|1250.23|1254.78|1250.78|1255.25|1251.25|1254.23|1250.23|13
1620952300000|2021-05-14 00:31:40|1255.05|1251.05|1257.02|1253.02|1257.03|1253.03|1254.82|1250.82|17
1620952310000|2021-05-14 00:31:50|1257.03|1253.03|1258.34|1254.34|1258.34|1254.34|1255.81|1251.81|19
1620952320000|2021-05-14 00:32:00|1258.36|1254.36|1259.94|1255.94|1259.94|1255.94|1258.36|1254.36|10
1620952330000|2021-05-14 00:32:10|1260.04|1256.04|1259.97|1255.97|1260.23|1256.23|1259.97|1255.97|7
1620952340000|2021-05-14 00:32:20|1259.54|1255.54|1258.98|1254.98|1259.54|1255.54|1257.21|1253.21|25
1620952350000|2021-05-14 00:32:30|1258.79|1254.79|1258|1254|1258.79|1254.79|1257.37|1253.37|33
1620952360000|2021-05-14 00:32:40|1258.15|1254.15|1257.61|1253.61|1258.31|1254.31|1257.56|1253.56|39
1620952370000|2021-05-14 00:32:50|1257.55|1253.55|1258.62|1254.62|1258.62|1254.62|1257.27|1253.27|31
1620952380000|2021-05-14 00:33:00|1258.63|1254.63|1260|1256|1260.14|1256.14|1258.49|1254.49|35
1620952390000|2021-05-14 00:33:10|1259.97|1255.97|1260.52|1256.52|1260.61|1256.61|1259.96|1255.96|32
1620952400000|2021-05-14 00:33:20|1260.54|1256.54|1260.98|1256.98|1261.08|1257.08|1260.46|1256.46|33
1620952410000|2021-05-14 00:33:30|1261|1257|1261.05|1257.05|1261.15|1257.15|1260.62|1256.62|36
1620952420000|2021-05-14 00:33:40|1260.72|1256.72|1260.79|1256.79|1261.37|1257.37|1260.57|1256.57|34
1620952430000|2021-05-14 00:33:50|1260.74|1256.74|1260.34|1256.34|1260.74|1256.74|1259.89|1255.89|36
1620952440000|2021-05-14 00:34:00|1260.25|1256.25|1261.39|1257.39|1261.4|1257.4|1260.2|1256.2|32
1620952450000|2021-05-14 00:34:10|1261.48|1257.48|1263.02|1259.02|1263.02|1259.02|1261.38|1257.38|31
1620952460000|2021-05-14 00:34:20|1263.01|1259.01|1261.55|1257.55|1263.01|1259.01|1261.55|1257.55|31
1620952470000|2021-05-14 00:34:30|1261.43|1257.43|1263.16|1259.16|1263.24|1259.24|1261.43|1257.43|40
1620952480000|2021-05-14 00:34:40|1263.13|1259.13|1262.45|1258.45|1263.62|1259.62|1261.97|1257.97|33
1620952490000|2021-05-14 00:34:50|1262.26|1258.26|1261.95|1257.95|1262.26|1258.26|1261.51|1257.51|37
1620952500000|2021-05-14 00:35:00|1261.93|1257.93|1260.74|1256.74|1262.11|1258.11|1260.74|1256.74|35
1620952510000|2021-05-14 00:35:10|1260.85|1256.85|1260.4|1256.4|1260.85|1256.85|1260.39|1256.39|30
1620952520000|2021-05-14 00:35:20|1260.52|1256.52|1259.51|1255.51|1260.52|1256.52|1259.44|1255.44|29
1620952530000|2021-05-14 00:35:30|1259.49|1255.49|1259.74|1255.74|1259.8|1255.8|1259.03|1255.03|29
1620952540000|2021-05-14 00:35:40|1259.83|1255.83|1259.78|1255.78|1259.84|1255.84|1259.21|1255.21|35
1620952550000|2021-05-14 00:35:50|1259.74|1255.74|1260.79|1256.79|1261.29|1257.29|1259.74|1255.74|34
1620952560000|2021-05-14 00:36:00|1261.02|1257.02|1260.87|1256.87|1261.12|1257.12|1260.61|1256.61|35
1620952570000|2021-05-14 00:36:10|1260.81|1256.81|1260.91|1256.91|1261.07|1257.07|1260.5|1256.5|39
1620952580000|2021-05-14 00:36:20|1260.92|1256.92|1262.25|1258.25|1262.51|1258.51|1260.92|1256.92|34
1620952590000|2021-05-14 00:36:30|1262.27|1258.27|1263.18|1259.18|1263.18|1259.18|1262.18|1258.18|37
1620952600000|2021-05-14 00:36:40|1263.21|1259.21|1263.53|1259.53|1263.57|1259.57|1263.04|1259.04|27
1620952610000|2021-05-14 00:36:50|1263.58|1259.58|1263.3|1259.3|1265.22|1261.22|1263.3|1259.3|32
1620952620000|2021-05-14 00:37:00|1263.76|1259.76|1265.28|1261.28|1265.37|1261.37|1263.44|1259.44|35
1620952630000|2021-05-14 00:37:10|1265.23|1261.23|1264.54|1260.54|1265.24|1261.24|1264.54|1260.54|32
1620952640000|2021-05-14 00:37:20|1264.29|1260.29|1264.54|1260.54|1264.64|1260.64|1264.02|1260.02|35
1620952650000|2021-05-14 00:37:30|1264.55|1260.55|1263.51|1259.51|1264.65|1260.65|1263.4|1259.4|33
1620952660000|2021-05-14 00:37:40|1263.52|1259.52|1263.52|1259.52|1263.88|1259.88|1263.17|1259.17|31
1620952670000|2021-05-14 00:37:50|1263.32|1259.32|1262.87|1258.87|1263.48|1259.48|1262.64|1258.64|31
1620952680000|2021-05-14 00:38:00|1262.83|1258.83|1261.81|1257.81|1262.83|1258.83|1261.77|1257.77|35
1620952690000|2021-05-14 00:38:10|1261.75|1257.75|1262.32|1258.32|1263.03|1259.03|1261.21|1257.21|34
1620952700000|2021-05-14 00:38:20|1262.35|1258.35|1262.77|1258.77|1263|1259|1262.35|1258.35|33
1620952710000|2021-05-14 00:38:30|1262.83|1258.83|1263.02|1259.02|1263.02|1259.02|1262.83|1258.83|35
1620952720000|2021-05-14 00:38:40|1263|1259|1265.77|1261.77|1265.77|1261.77|1262.89|1258.89|34
1620952730000|2021-05-14 00:38:50|1265.81|1261.81|1264.84|1260.84|1265.94|1261.94|1264.03|1260.03|38
1620952740000|2021-05-14 00:39:00|1264.88|1260.88|1264.64|1260.64|1264.99|1260.99|1264.31|1260.31|36
1620952750000|2021-05-14 00:39:10|1264.63|1260.63|1265.02|1261.02|1265.17|1261.17|1263.19|1259.19|33
1620952760000|2021-05-14 00:39:20|1265.07|1261.07|1266.24|1262.24|1266.39|1262.39|1264.7|1260.7|35
1620952770000|2021-05-14 00:39:30|1266.33|1262.33|1265.82|1261.82|1266.59|1262.59|1265.4|1261.4|40
1620952780000|2021-05-14 00:39:40|1265.74|1261.74|1264.84|1260.84|1265.93|1261.93|1264.41|1260.41|37
1620952790000|2021-05-14 00:39:50|1264.74|1260.74|1264.56|1260.56|1264.92|1260.92|1264.34|1260.34|37
1620952800000|2021-05-14 00:40:00|1264.69|1260.69|1264.32|1260.32|1264.84|1260.84|1264.24|1260.24|30
1620952810000|2021-05-14 00:40:10|1264.39|1260.39|1263.86|1259.86|1264.39|1260.39|1263.86|1259.86|34
1620952820000|2021-05-14 00:40:20|1263.77|1259.77|1265.35|1261.35|1265.35|1261.35|1263.64|1259.64|36
1620952830000|2021-05-14 00:40:30|1265.38|1261.38|1265.89|1261.89|1266.71|1262.71|1265.38|1261.38|38
1620952840000|2021-05-14 00:40:40|1265.48|1261.48|1263.44|1259.44|1265.54|1261.54|1263.39|1259.39|36
1620952850000|2021-05-14 00:40:50|1263.43|1259.43|1263.64|1259.64|1264.01|1260.01|1263.35|1259.35|34
1620952860000|2021-05-14 00:41:00|1263.7|1259.7|1264.88|1260.88|1265.31|1261.31|1263.7|1259.7|35
1620952870000|2021-05-14 00:41:10|1264.62|1260.62|1263.97|1259.97|1264.73|1260.73|1263.94|1259.94|38
1620952880000|2021-05-14 00:41:20|1264|1260|1266.12|1262.12|1266.16|1262.16|1263.98|1259.98|31
1620952890000|2021-05-14 00:41:30|1266.19|1262.19|1264.98|1260.98|1266.33|1262.33|1264.84|1260.84|37
1620952900000|2021-05-14 00:41:40|1264.99|1260.99|1266.19|1262.19|1266.36|1262.36|1264.98|1260.98|35
1620952910000|2021-05-14 00:41:50|1266.2|1262.2|1265.95|1261.95|1266.27|1262.27|1265.24|1261.24|37
1620952920000|2021-05-14 00:42:00|1265.9|1261.9|1266.59|1262.59|1266.64|1262.64|1265.34|1261.34|38
1620952930000|2021-05-14 00:42:10|1266.67|1262.67|1266.55|1262.55|1266.67|1262.67|1266.07|1262.07|36
1620952940000|2021-05-14 00:42:20|1266.63|1262.63|1266.52|1262.52|1267.02|1263.02|1266.27|1262.27|38
1620952950000|2021-05-14 00:42:30|1266.51|1262.51|1265.49|1261.49|1266.51|1262.51|1265.49|1261.49|38
1620952960000|2021-05-14 00:42:40|1265.43|1261.43|1264.73|1260.73|1265.43|1261.43|1264.73|1260.73|28
1620952970000|2021-05-14 00:42:50|1264.57|1260.57|1263.58|1259.58|1264.57|1260.57|1263.55|1259.55|33
1620952980000|2021-05-14 00:43:00|1263.47|1259.47|1262.48|1258.48|1263.52|1259.52|1262.48|1258.48|33
1620952990000|2021-05-14 00:43:10|1262.35|1258.35|1263.59|1259.59|1263.72|1259.72|1261.73|1257.73|32
1620953000000|2021-05-14 00:43:20|1263.51|1259.51|1261.17|1257.17|1263.51|1259.51|1261.17|1257.17|34
1620953010000|2021-05-14 00:43:30|1261.24|1257.24|1260.8|1256.8|1261.29|1257.29|1260.69|1256.69|21
1620953020000|2021-05-14 00:43:40|1260.82|1256.82|1259.8|1255.8|1260.82|1256.82|1259.7|1255.7|20
1620953030000|2021-05-14 00:43:50|1259.79|1255.79|1259.49|1255.49|1259.87|1255.87|1259.49|1255.49|23
1620953040000|2021-05-14 00:44:00|1259.63|1255.63|1259.61|1255.61|1260.09|1256.09|1259.59|1255.59|17
1620953050000|2021-05-14 00:44:10|1259.62|1255.62|1260.35|1256.35|1260.37|1256.37|1259.49|1255.49|24
1620953060000|2021-05-14 00:44:20|1260.37|1256.37|1261.76|1257.76|1262.07|1258.07|1260.34|1256.34|32
1620953070000|2021-05-14 00:44:30|1261.99|1257.99|1263.13|1259.13|1263.13|1259.13|1261.54|1257.54|27
1620953080000|2021-05-14 00:44:40|1263.06|1259.06|1262.02|1258.02|1263.06|1259.06|1261.96|1257.96|30
1620953090000|2021-05-14 00:44:50|1262|1258|1262.09|1258.09|1262.2|1258.2|1261.48|1257.48|35
1620953100000|2021-05-14 00:45:00|1262.01|1258.01|1261.83|1257.83|1262.19|1258.19|1261.83|1257.83|31
1620953110000|2021-05-14 00:45:10|1261.52|1257.52|1260.88|1256.88|1261.52|1257.52|1260.72|1256.72|35
1620953120000|2021-05-14 00:45:20|1260.95|1256.95|1261.32|1257.32|1261.32|1257.32|1260.82|1256.82|29
1620953130000|2021-05-14 00:45:30|1261.37|1257.37|1262.02|1258.02|1262.29|1258.29|1261.37|1257.37|38
1620953140000|2021-05-14 00:45:40|1262.07|1258.07|1261.85|1257.85|1262.07|1258.07|1261.43|1257.43|38
1620953150000|2021-05-14 00:45:50|1261.72|1257.72|1261.45|1257.45|1261.76|1257.76|1261.31|1257.31|35
1620953160000|2021-05-14 00:46:00|1261.49|1257.49|1259.29|1255.29|1261.58|1257.58|1259.29|1255.29|35
1620953170000|2021-05-14 00:46:10|1259.25|1255.25|1258.93|1254.93|1259.61|1255.61|1258.92|1254.92|36
1620953180000|2021-05-14 00:46:20|1258.97|1254.97|1258.93|1254.93|1259.16|1255.16|1258.87|1254.87|38
1620953190000|2021-05-14 00:46:30|1259.02|1255.02|1258.28|1254.28|1259.12|1255.12|1256.98|1252.98|37
1620953200000|2021-05-14 00:46:40|1258.41|1254.41|1258.69|1254.69|1258.77|1254.77|1258.05|1254.05|38
1620953210000|2021-05-14 00:46:50|1258.74|1254.74|1259.72|1255.72|1259.85|1255.85|1258.61|1254.61|35
1620953220000|2021-05-14 00:47:00|1259.99|1255.99|1262.62|1258.62|1262.62|1258.62|1259.99|1255.99|31
1620953230000|2021-05-14 00:47:10|1262.61|1258.61|1264.79|1260.79|1264.82|1260.82|1262.61|1258.61|26
1620953240000|2021-05-14 00:47:20|1264.93|1260.93|1263.78|1259.78|1264.97|1260.97|1263.78|1259.78|27
1620953250000|2021-05-14 00:47:30|1263.71|1259.71|1262.71|1258.71|1263.71|1259.71|1262.48|1258.48|34
1620953260000|2021-05-14 00:47:40|1262.64|1258.64|1261.9|1257.9|1262.83|1258.83|1261.29|1257.29|32
1620953270000|2021-05-14 00:47:50|1261.86|1257.86|1261.5|1257.5|1262.28|1258.28|1261.48|1257.48|28
1620953280000|2021-05-14 00:48:00|1261.54|1257.54|1261.44|1257.44|1261.62|1257.62|1261.29|1257.29|23
1620953290000|2021-05-14 00:48:10|1261.42|1257.42|1260.52|1256.52|1261.42|1257.42|1259.82|1255.82|24
1620953300000|2021-05-14 00:48:20|1260.71|1256.71|1260.98|1256.98|1261.67|1257.67|1260.71|1256.71|28
1620953310000|2021-05-14 00:48:30|1261|1257|1261.44|1257.44|1261.58|1257.58|1259.41|1255.41|35
1620953320000|2021-05-14 00:48:40|1261.46|1257.46|1261|1257|1261.64|1257.64|1260.93|1256.93|30
1620953330000|2021-05-14 00:48:50|1260.9|1256.9|1262.29|1258.29|1262.76|1258.76|1260.9|1256.9|32
1620953340000|2021-05-14 00:49:00|1262.51|1258.51|1261.16|1257.16|1262.61|1258.61|1261.13|1257.13|38
1620953350000|2021-05-14 00:49:10|1261.15|1257.15|1261.03|1257.03|1261.29|1257.29|1260.49|1256.49|38
1620953360000|2021-05-14 00:49:20|1261.05|1257.05|1261.41|1257.41|1261.57|1257.57|1260.96|1256.96|39
1620953370000|2021-05-14 00:49:30|1261.4|1257.4|1260.68|1256.68|1261.42|1257.42|1260.67|1256.67|31
1620953380000|2021-05-14 00:49:40|1260.64|1256.64|1259.69|1255.69|1260.64|1256.64|1259.69|1255.69|34
1620953390000|2021-05-14 00:49:50|1259.63|1255.63|1257.53|1253.53|1259.64|1255.64|1257.53|1253.53|34
1620953400000|2021-05-14 00:50:00|1257.54|1253.54|1258.92|1254.92|1258.92|1254.92|1257.41|1253.41|37
1620953410000|2021-05-14 00:50:10|1258.93|1254.93|1259.47|1255.47|1259.62|1255.62|1258.8|1254.8|35
1620953420000|2021-05-14 00:50:20|1259.5|1255.5|1261.47|1257.47|1261.47|1257.47|1259.45|1255.45|34
1620953430000|2021-05-14 00:50:30|1261.67|1257.67|1262.19|1258.19|1262.19|1258.19|1261.38|1257.38|36
1620953440000|2021-05-14 00:50:40|1262.15|1258.15|1260.7|1256.7|1263.02|1259.02|1260.7|1256.7|29
1620953450000|2021-05-14 00:50:50|1260.8|1256.8|1261.81|1257.81|1262.01|1258.01|1260.8|1256.8|29
1620953460000|2021-05-14 00:51:00|1261.8|1257.8|1262.58|1258.58|1262.65|1258.65|1261.8|1257.8|31
1620953470000|2021-05-14 00:51:10|1262.73|1258.73|1264.52|1260.52|1264.53|1260.53|1262.64|1258.64|24
1620953480000|2021-05-14 00:51:20|1264.55|1260.55|1264.74|1260.74|1264.81|1260.81|1264.53|1260.53|22
1620953490000|2021-05-14 00:51:30|1264.79|1260.79|1265.16|1261.16|1265.16|1261.16|1264.29|1260.29|34
1620953500000|2021-05-14 00:51:40|1265.03|1261.03|1264.5|1260.5|1265.1|1261.1|1264.29|1260.29|33
1620953510000|2021-05-14 00:51:50|1264.51|1260.51|1264.44|1260.44|1265.24|1261.24|1264.27|1260.27|37
1620953520000|2021-05-14 00:52:00|1264.46|1260.46|1266.54|1262.54|1266.54|1262.54|1264.46|1260.46|28
1620953530000|2021-05-14 00:52:10|1266.56|1262.56|1268.57|1264.57|1268.58|1264.58|1266.43|1262.43|33
1620953540000|2021-05-14 00:52:20|1268.45|1264.45|1268.38|1264.38|1268.55|1264.55|1266.36|1262.36|38
1620953550000|2021-05-14 00:52:30|1268.56|1264.56|1268.57|1264.57|1268.63|1264.63|1267.99|1263.99|24
1620953560000|2021-05-14 00:52:40|1268.73|1264.73|1268.8|1264.8|1268.8|1264.8|1267.68|1263.68|28
1620953570000|2021-05-14 00:52:50|1268.9|1264.9|1269.55|1265.55|1269.55|1265.55|1268.69|1264.69|30
1620953580000|2021-05-14 00:53:00|1269.93|1265.93|1272.19|1268.19|1272.19|1268.19|1268.74|1264.74|31
1620953590000|2021-05-14 00:53:10|1272.45|1268.45|1274.55|1270.55|1274.82|1270.82|1272.38|1268.38|32
1620953600000|2021-05-14 00:53:20|1274.59|1270.59|1274.62|1270.62|1275.04|1271.04|1274.42|1270.42|21
1620953610000|2021-05-14 00:53:30|1274.64|1270.64|1274.64|1270.64|1275.59|1271.59|1274.26|1270.26|32
1620953620000|2021-05-14 00:53:40|1274.76|1270.76|1274.84|1270.84|1274.99|1270.99|1274.36|1270.36|35
1620953630000|2021-05-14 00:53:50|1274.85|1270.85|1275.44|1271.44|1275.53|1271.53|1274.78|1270.78|36
1620953640000|2021-05-14 00:54:00|1275.52|1271.52|1275.77|1271.77|1275.77|1271.77|1275.37|1271.37|28
1620953650000|2021-05-14 00:54:10|1275.81|1271.81|1276.36|1272.36|1276.38|1272.38|1275.59|1271.59|35
1620953660000|2021-05-14 00:54:20|1276.38|1272.38|1275.75|1271.75|1276.41|1272.41|1275.32|1271.32|37
1620953670000|2021-05-14 00:54:30|1275.68|1271.68|1275.47|1271.47|1275.68|1271.68|1274.99|1270.99|28
1620953680000|2021-05-14 00:54:40|1275.49|1271.49|1277.15|1273.15|1277.3|1273.3|1275.49|1271.49|35
1620953690000|2021-05-14 00:54:50|1277.18|1273.18|1276.95|1272.95|1277.88|1273.88|1276.87|1272.87|34
1620953700000|2021-05-14 00:55:00|1276.97|1272.97|1277.64|1273.64|1277.83|1273.83|1276.67|1272.67|36
1620953710000|2021-05-14 00:55:10|1277.59|1273.59|1278.41|1274.41|1278.5|1274.5|1277.59|1273.59|33
1620953720000|2021-05-14 00:55:20|1278.31|1274.31|1278.16|1274.16|1278.36|1274.36|1277.74|1273.74|33
1620953730000|2021-05-14 00:55:30|1278.11|1274.11|1277.74|1273.74|1278.17|1274.17|1277.67|1273.67|32
1620953740000|2021-05-14 00:55:40|1277.77|1273.77|1278.63|1274.63|1278.91|1274.91|1277.25|1273.25|36
1620953750000|2021-05-14 00:55:50|1279.05|1275.05|1277.29|1273.29|1279.05|1275.05|1276.83|1272.83|34
1620953760000|2021-05-14 00:56:00|1277.68|1273.68|1279.17|1275.17|1280.02|1276.02|1277.68|1273.68|35
1620953770000|2021-05-14 00:56:10|1278.95|1274.95|1279.01|1275.01|1279.09|1275.09|1278.58|1274.58|33
1620953780000|2021-05-14 00:56:20|1278.9|1274.9|1278.81|1274.81|1279|1275|1278.68|1274.68|32
1620953790000|2021-05-14 00:56:30|1278.78|1274.78|1278.09|1274.09|1278.79|1274.79|1277.96|1273.96|36
1620953800000|2021-05-14 00:56:40|1278.05|1274.05|1274.65|1270.65|1278.05|1274.05|1274.65|1270.65|37
1620953810000|2021-05-14 00:56:50|1274.66|1270.66|1275.32|1271.32|1275.59|1271.59|1274.66|1270.66|37
1620953820000|2021-05-14 00:57:00|1275.33|1271.33|1273.15|1269.15|1275.33|1271.33|1273|1269|38
1620953830000|2021-05-14 00:57:10|1273.16|1269.16|1273.07|1269.07|1273.53|1269.53|1272.99|1268.99|35
1620953840000|2021-05-14 00:57:20|1273.03|1269.03|1272.4|1268.4|1273.15|1269.15|1272.3|1268.3|31
1620953850000|2021-05-14 00:57:30|1272.43|1268.43|1273.79|1269.79|1273.79|1269.79|1272.43|1268.43|32
1620953860000|2021-05-14 00:57:40|1273.95|1269.95|1273.91|1269.91|1274.51|1270.51|1273.58|1269.58|35
1620953870000|2021-05-14 00:57:50|1273.87|1269.87|1273.11|1269.11|1273.87|1269.87|1273.11|1269.11|32
1620953880000|2021-05-14 00:58:00|1273.16|1269.16|1272.39|1268.39|1273.19|1269.19|1272.08|1268.08|38
1620953890000|2021-05-14 00:58:10|1272.4|1268.4|1272.31|1268.31|1272.55|1268.55|1271.97|1267.97|33
1620953900000|2021-05-14 00:58:20|1272.33|1268.33|1272.33|1268.33|1272.61|1268.61|1271.95|1267.95|40
1620953910000|2021-05-14 00:58:30|1272.49|1268.49|1271.83|1267.83|1272.6|1268.6|1271.56|1267.56|36
1620953920000|2021-05-14 00:58:40|1271.84|1267.84|1271.71|1267.71|1272.1|1268.1|1271.49|1267.49|36
1620953930000|2021-05-14 00:58:50|1271.72|1267.72|1271.71|1267.71|1271.96|1267.96|1271.61|1267.61|27
1620953940000|2021-05-14 00:59:00|1271.58|1267.58|1272.72|1268.72|1272.72|1268.72|1271.54|1267.54|34
1620953950000|2021-05-14 00:59:10|1272.63|1268.63|1276.38|1272.38|1276.38|1272.38|1272.63|1268.63|34
1620953960000|2021-05-14 00:59:20|1276.03|1272.03|1276.35|1272.35|1276.44|1272.44|1275.88|1271.88|31
1620953970000|2021-05-14 00:59:30|1276.43|1272.43|1275.87|1271.87|1276.43|1272.43|1275.65|1271.65|28
1620953980000|2021-05-14 00:59:40|1276.08|1272.08|1276.34|1272.34|1276.39|1272.39|1275.54|1271.54|37
1620953990000|2021-05-14 00:59:50|1276.41|1272.41|1276.29|1272.29|1276.42|1272.42|1275.59|1271.59|29
1620954000000|2021-05-14 01:00:00|1276.34|1272.34|1277.83|1273.83|1278.21|1274.21|1276.34|1272.34|30
1620954010000|2021-05-14 01:00:10|1277.79|1273.79|1275.73|1271.73|1278.03|1274.03|1275.52|1271.52|35
1620954020000|2021-05-14 01:00:20|1275.59|1271.59|1274.37|1270.37|1275.59|1271.59|1274.34|1270.34|36
1620954030000|2021-05-14 01:00:30|1274.36|1270.36|1272.2|1268.2|1274.36|1270.36|1271.46|1267.46|36
1620954040000|2021-05-14 01:00:40|1272.13|1268.13|1272.23|1268.23|1272.68|1268.68|1272.13|1268.13|34
1620954050000|2021-05-14 01:00:50|1272.28|1268.28|1274.93|1270.93|1275.04|1271.04|1272.28|1268.28|36
1620954060000|2021-05-14 01:01:00|1274.85|1270.85|1274.67|1270.67|1274.85|1270.85|1273.92|1269.92|37
1620954070000|2021-05-14 01:01:10|1274.61|1270.61|1272.76|1268.76|1274.61|1270.61|1272.6|1268.6|37
1620954080000|2021-05-14 01:01:20|1272.82|1268.82|1270.76|1266.76|1272.82|1268.82|1270.54|1266.54|36
1620954090000|2021-05-14 01:01:30|1270.71|1266.71|1269.03|1265.03|1270.71|1266.71|1268.53|1264.53|36
1620954100000|2021-05-14 01:01:40|1268.97|1264.97|1267.75|1263.75|1269.17|1265.17|1267.5|1263.5|37
1620954110000|2021-05-14 01:01:50|1267.85|1263.85|1266.52|1262.52|1267.85|1263.85|1265.29|1261.29|39
1620954120000|2021-05-14 01:02:00|1266.63|1262.63|1264.67|1260.67|1266.63|1262.63|1264.52|1260.52|37
1620954130000|2021-05-14 01:02:10|1264.58|1260.58|1264.77|1260.77|1264.84|1260.84|1264.55|1260.55|35
1620954140000|2021-05-14 01:02:20|1264.72|1260.72|1263.99|1259.99|1264.72|1260.72|1263.6|1259.6|36
1620954150000|2021-05-14 01:02:30|1263.9|1259.9|1265.18|1261.18|1265.18|1261.18|1263.76|1259.76|35
1620954160000|2021-05-14 01:02:40|1265.31|1261.31|1267.04|1263.04|1267.17|1263.17|1265.31|1261.31|34
1620954170000|2021-05-14 01:02:50|1267.08|1263.08|1267.19|1263.19|1267.27|1263.27|1266.73|1262.73|37
1620954180000|2021-05-14 01:03:00|1267.18|1263.18|1268.73|1264.73|1268.86|1264.86|1267.18|1263.18|30
1620954190000|2021-05-14 01:03:10|1268.85|1264.85|1267.75|1263.75|1268.97|1264.97|1267.75|1263.75|32
1620954200000|2021-05-14 01:03:20|1267.72|1263.72|1268.48|1264.48|1268.7|1264.7|1267.63|1263.63|31
1620954210000|2021-05-14 01:03:30|1269.03|1265.03|1266.54|1262.54|1269.11|1265.11|1266.54|1262.54|32
1620954220000|2021-05-14 01:03:40|1266.6|1262.6|1265.68|1261.68|1267.06|1263.06|1265.61|1261.61|37
1620954230000|2021-05-14 01:03:50|1265.69|1261.69|1266.96|1262.96|1267.16|1263.16|1265.69|1261.69|31
1620954240000|2021-05-14 01:04:00|1266.9|1262.9|1268.39|1264.39|1268.43|1264.43|1266.73|1262.73|34
1620954250000|2021-05-14 01:04:10|1268.27|1264.27|1272.41|1268.41|1272.41|1268.41|1268.27|1264.27|31
1620954260000|2021-05-14 01:04:20|1272.39|1268.39|1271.23|1267.23|1272.82|1268.82|1271.23|1267.23|25
1620954270000|2021-05-14 01:04:30|1271.17|1267.17|1271.61|1267.61|1271.61|1267.61|1270.34|1266.34|35
1620954280000|2021-05-14 01:04:40|1271.58|1267.58|1270.35|1266.35|1271.58|1267.58|1270.23|1266.23|36
1620954290000|2021-05-14 01:04:50|1270.34|1266.34|1267.57|1263.57|1270.44|1266.44|1267.49|1263.49|39
1620954300000|2021-05-14 01:05:00|1267.62|1263.62|1270.42|1266.42|1270.42|1266.42|1267.62|1263.62|37
1620954310000|2021-05-14 01:05:10|1270.44|1266.44|1271.67|1267.67|1271.67|1267.67|1270.21|1266.21|35
1620954320000|2021-05-14 01:05:20|1271.58|1267.58|1271.69|1267.69|1271.75|1267.75|1271.48|1267.48|34
1620954330000|2021-05-14 01:05:30|1271.7|1267.7|1269.53|1265.53|1271.7|1267.7|1269.14|1265.14|36
1620954340000|2021-05-14 01:05:40|1268.24|1264.24|1267.88|1263.88|1269.01|1265.01|1267.71|1263.71|35
1620954350000|2021-05-14 01:05:50|1267.84|1263.84|1270.08|1266.08|1270.88|1266.88|1267.43|1263.43|39
1620954360000|2021-05-14 01:06:00|1270.21|1266.21|1270.46|1266.46|1270.68|1266.68|1269.82|1265.82|35
1620954370000|2021-05-14 01:06:10|1270.32|1266.32|1268.74|1264.74|1270.91|1266.91|1268.5|1264.5|33
1620954380000|2021-05-14 01:06:20|1269.16|1265.16|1270.99|1266.99|1271.18|1267.18|1268.94|1264.94|35
1620954390000|2021-05-14 01:06:30|1271.13|1267.13|1271.24|1267.24|1271.89|1267.89|1270.81|1266.81|33
1620954400000|2021-05-14 01:06:40|1271.18|1267.18|1271.65|1267.65|1272.06|1268.06|1271.18|1267.18|34
1620954410000|2021-05-14 01:06:50|1271.63|1267.63|1270.67|1266.67|1271.63|1267.63|1269.82|1265.82|36
1620954420000|2021-05-14 01:07:00|1270.57|1266.57|1271.39|1267.39|1271.75|1267.75|1270.57|1266.57|38
1620954430000|2021-05-14 01:07:10|1271.64|1267.64|1272.95|1268.95|1272.95|1268.95|1271.48|1267.48|34
1620954440000|2021-05-14 01:07:20|1272.99|1268.99|1275.1|1271.1|1275.15|1271.15|1272.99|1268.99|34
1620954450000|2021-05-14 01:07:30|1275.15|1271.15|1273.3|1269.3|1275.15|1271.15|1273.3|1269.3|37
1620954460000|2021-05-14 01:07:40|1273.15|1269.15|1274.3|1270.3|1274.34|1270.34|1272.99|1268.99|39
1620954470000|2021-05-14 01:07:50|1274.22|1270.22|1273.92|1269.92|1274.35|1270.35|1273.65|1269.65|38
1620954480000|2021-05-14 01:08:00|1273.93|1269.93|1274.17|1270.17|1274.19|1270.19|1273.69|1269.69|34
1620954490000|2021-05-14 01:08:10|1274.44|1270.44|1275.14|1271.14|1275.48|1271.48|1274.44|1270.44|37
1620954500000|2021-05-14 01:08:20|1275.13|1271.13|1275.02|1271.02|1275.13|1271.13|1274.07|1270.07|39
1620954510000|2021-05-14 01:08:30|1274.96|1270.96|1274.53|1270.53|1275.08|1271.08|1274.42|1270.42|34
1620954520000|2021-05-14 01:08:40|1274.63|1270.63|1274.78|1270.78|1274.78|1270.78|1273.56|1269.56|38
1620954530000|2021-05-14 01:08:50|1274.77|1270.77|1274.54|1270.54|1274.8|1270.8|1274.34|1270.34|36
1620954540000|2021-05-14 01:09:00|1274.55|1270.55|1273.9|1269.9|1274.55|1270.55|1273.71|1269.71|38
1620954550000|2021-05-14 01:09:10|1273.87|1269.87|1273.89|1269.89|1273.92|1269.92|1273.19|1269.19|34
1620954560000|2021-05-14 01:09:20|1274.09|1270.09|1273.61|1269.61|1274.3|1270.3|1273.46|1269.46|33
1620954570000|2021-05-14 01:09:30|1273.58|1269.58|1273.29|1269.29|1274.09|1270.09|1273.24|1269.24|35
1620954580000|2021-05-14 01:09:40|1273.11|1269.11|1273.65|1269.65|1273.67|1269.67|1272.77|1268.77|38
1620954590000|2021-05-14 01:09:50|1273.78|1269.78|1274.15|1270.15|1274.35|1270.35|1273.59|1269.59|36
1620954600000|2021-05-14 01:10:00|1273.95|1269.95|1273.78|1269.78|1273.96|1269.96|1273.2|1269.2|35
1620954610000|2021-05-14 01:10:10|1273.77|1269.77|1273.42|1269.42|1273.89|1269.89|1273.14|1269.14|35
1620954620000|2021-05-14 01:10:20|1273.36|1269.36|1273.54|1269.54|1273.57|1269.57|1273.14|1269.14|34
1620954630000|2021-05-14 01:10:30|1273.52|1269.52|1273.4|1269.4|1273.52|1269.52|1273.06|1269.06|37
1620954640000|2021-05-14 01:10:40|1273.38|1269.38|1272.99|1268.99|1273.81|1269.81|1272.99|1268.99|31
1620954650000|2021-05-14 01:10:50|1272.92|1268.92|1273.15|1269.15|1273.47|1269.47|1272.92|1268.92|36
1620954660000|2021-05-14 01:11:00|1273.23|1269.23|1273.36|1269.36|1273.47|1269.47|1272.93|1268.93|33
1620954670000|2021-05-14 01:11:10|1273.42|1269.42|1272.81|1268.81|1273.48|1269.48|1272.56|1268.56|31
1620954680000|2021-05-14 01:11:20|1272.83|1268.83|1271.22|1267.22|1272.83|1268.83|1271.14|1267.14|35
1620954690000|2021-05-14 01:11:30|1271.24|1267.24|1270.39|1266.39|1271.24|1267.24|1270.31|1266.31|39
1620954700000|2021-05-14 01:11:40|1270.43|1266.43|1271.7|1267.7|1271.7|1267.7|1270.39|1266.39|34
1620954710000|2021-05-14 01:11:50|1271.69|1267.69|1272.17|1268.17|1272.17|1268.17|1271.69|1267.69|28
1620954720000|2021-05-14 01:12:00|1272.19|1268.19|1271.56|1267.56|1272.19|1268.19|1271.51|1267.51|37
1620954730000|2021-05-14 01:12:10|1271.55|1267.55|1272.37|1268.37|1272.37|1268.37|1271.1|1267.1|34
1620954740000|2021-05-14 01:12:20|1272.31|1268.31|1272.9|1268.9|1273.07|1269.07|1272.31|1268.31|37
1620954750000|2021-05-14 01:12:30|1272.86|1268.86|1272.17|1268.17|1273.02|1269.02|1272.17|1268.17|32
1620954760000|2021-05-14 01:12:40|1272.19|1268.19|1272.24|1268.24|1272.29|1268.29|1271.51|1267.51|37
1620954770000|2021-05-14 01:12:50|1272.47|1268.47|1272.78|1268.78|1273.03|1269.03|1272.4|1268.4|28
1620954780000|2021-05-14 01:13:00|1272.76|1268.76|1272.45|1268.45|1272.76|1268.76|1272.13|1268.13|33
1620954790000|2021-05-14 01:13:10|1272.52|1268.52|1273.22|1269.22|1273.34|1269.34|1272.25|1268.25|38
1620954800000|2021-05-14 01:13:20|1273.23|1269.23|1273.37|1269.37|1273.94|1269.94|1272.69|1268.69|29
1620954810000|2021-05-14 01:13:30|1273.36|1269.36|1273.56|1269.56|1273.66|1269.66|1273|1269|29
1620954820000|2021-05-14 01:13:40|1273.57|1269.57|1274.04|1270.04|1274.22|1270.22|1273.49|1269.49|36
1620954830000|2021-05-14 01:13:50|1274.13|1270.13|1274.04|1270.04|1274.22|1270.22|1273.72|1269.72|35
1620954840000|2021-05-14 01:14:00|1273.99|1269.99|1274.15|1270.15|1274.21|1270.21|1273.99|1269.99|30
1620954850000|2021-05-14 01:14:10|1274.17|1270.17|1275.35|1271.35|1275.44|1271.44|1274.07|1270.07|29
1620954860000|2021-05-14 01:14:20|1275.54|1271.54|1276.8|1272.8|1276.82|1272.82|1275.39|1271.39|37
1620954870000|2021-05-14 01:14:30|1276.76|1272.76|1276.55|1272.55|1276.83|1272.83|1276.55|1272.55|27
1620954880000|2021-05-14 01:14:40|1276.62|1272.62|1275.4|1271.4|1276.62|1272.62|1275.37|1271.37|38
1620954890000|2021-05-14 01:14:50|1275.29|1271.29|1275.24|1271.24|1275.3|1271.3|1274.92|1270.92|32
1620954900000|2021-05-14 01:15:00|1275.23|1271.23|1276.18|1272.18|1276.22|1272.22|1275.23|1271.23|36
1620954910000|2021-05-14 01:15:10|1276.19|1272.19|1276.49|1272.49|1276.49|1272.49|1274.91|1270.91|34
1620954920000|2021-05-14 01:15:20|1276.59|1272.59|1276.08|1272.08|1276.76|1272.76|1275.99|1271.99|35
1620954930000|2021-05-14 01:15:30|1276.07|1272.07|1275.89|1271.89|1276.41|1272.41|1275.73|1271.73|30
1620954940000|2021-05-14 01:15:40|1275.87|1271.87|1275.92|1271.92|1276.13|1272.13|1275.52|1271.52|28
1620954950000|2021-05-14 01:15:50|1275.84|1271.84|1275.2|1271.2|1275.93|1271.93|1275.1|1271.1|29
1620954960000|2021-05-14 01:16:00|1275.23|1271.23|1275.08|1271.08|1275.55|1271.55|1274.67|1270.67|32
1620954970000|2021-05-14 01:16:10|1275.07|1271.07|1275.07|1271.07|1275.12|1271.12|1274.59|1270.59|34
1620954980000|2021-05-14 01:16:20|1275.23|1271.23|1275.01|1271.01|1275.64|1271.64|1275.01|1271.01|35
1620954990000|2021-05-14 01:16:30|1274.89|1270.89|1275.35|1271.35|1275.56|1271.56|1274.76|1270.76|31
1620955000000|2021-05-14 01:16:40|1275.52|1271.52|1274.56|1270.56|1275.58|1271.58|1274.56|1270.56|35
1620955010000|2021-05-14 01:16:50|1274.54|1270.54|1275.27|1271.27|1275.51|1271.51|1274.54|1270.54|30
1620955020000|2021-05-14 01:17:00|1275.16|1271.16|1275.36|1271.36|1275.48|1271.48|1274.93|1270.93|33
1620955030000|2021-05-14 01:17:10|1275.38|1271.38|1275.36|1271.36|1275.46|1271.46|1274.84|1270.84|34
1620955040000|2021-05-14 01:17:20|1275.34|1271.34|1274.17|1270.17|1275.34|1271.34|1274.17|1270.17|35
1620955050000|2021-05-14 01:17:30|1273.65|1269.65|1273.47|1269.47|1274.34|1270.34|1273.23|1269.23|34
1620955060000|2021-05-14 01:17:40|1273.46|1269.46|1273.74|1269.74|1273.78|1269.78|1273.41|1269.41|30
1620955070000|2021-05-14 01:17:50|1273.7|1269.7|1273.78|1269.78|1273.78|1269.78|1273.51|1269.51|27
1620955080000|2021-05-14 01:18:00|1274.44|1270.44|1272.6|1268.6|1274.44|1270.44|1272.58|1268.58|23
1620955090000|2021-05-14 01:18:10|1272.64|1268.64|1271.91|1267.91|1273.15|1269.15|1271.69|1267.69|29
1620955100000|2021-05-14 01:18:20|1271.94|1267.94|1271.36|1267.36|1272.09|1268.09|1271.29|1267.29|27
1620955110000|2021-05-14 01:18:30|1271.33|1267.33|1271.33|1267.33|1271.49|1267.49|1270.72|1266.72|31
1620955120000|2021-05-14 01:18:40|1271.8|1267.8|1273.08|1269.08|1273.16|1269.16|1271.8|1267.8|34
1620955130000|2021-05-14 01:18:50|1273.05|1269.05|1273.27|1269.27|1273.57|1269.57|1273.05|1269.05|30
1620955140000|2021-05-14 01:19:00|1273.17|1269.17|1272.69|1268.69|1273.17|1269.17|1272.47|1268.47|33
1620955150000|2021-05-14 01:19:10|1272.65|1268.65|1271.89|1267.89|1272.73|1268.73|1271.74|1267.74|35
1620955160000|2021-05-14 01:19:20|1271.68|1267.68|1271.87|1267.87|1272.03|1268.03|1271.64|1267.64|27
1620955170000|2021-05-14 01:19:30|1271.92|1267.92|1271.89|1267.89|1271.96|1267.96|1271.85|1267.85|29
1620955180000|2021-05-14 01:19:40|1271.88|1267.88|1271.49|1267.49|1272.02|1268.02|1271.48|1267.48|21
1620955190000|2021-05-14 01:19:50|1271.34|1267.34|1271.3|1267.3|1271.37|1267.37|1270.93|1266.93|33
1620955200000|2021-05-14 01:20:00|1271.75|1267.75|1271.09|1267.09|1272.28|1268.28|1271.05|1267.05|32
1620955210000|2021-05-14 01:20:10|1271.11|1267.11|1271.05|1267.05|1271.16|1267.16|1270.73|1266.73|33
1620955220000|2021-05-14 01:20:20|1271.03|1267.03|1270.55|1266.55|1271.05|1267.05|1270.47|1266.47|33
1620955230000|2021-05-14 01:20:30|1270.53|1266.53|1270.34|1266.34|1271.07|1267.07|1270.15|1266.15|33
1620955240000|2021-05-14 01:20:40|1270.32|1266.32|1270.28|1266.28|1270.49|1266.49|1270.06|1266.06|34
1620955250000|2021-05-14 01:20:50|1270.42|1266.42|1269.77|1265.77|1270.42|1266.42|1269.61|1265.61|37
1620955260000|2021-05-14 01:21:00|1269.8|1265.8|1269.38|1265.38|1269.88|1265.88|1269.26|1265.26|38
1620955270000|2021-05-14 01:21:10|1269.26|1265.26|1270.5|1266.5|1270.5|1266.5|1269.23|1265.23|33
1620955280000|2021-05-14 01:21:20|1270.49|1266.49|1269.4|1265.4|1270.57|1266.57|1269.3|1265.3|35
1620955290000|2021-05-14 01:21:30|1269.46|1265.46|1269.63|1265.63|1269.7|1265.7|1269.38|1265.38|37
1620955300000|2021-05-14 01:21:40|1269.55|1265.55|1269.98|1265.98|1270.15|1266.15|1269.38|1265.38|35
1620955310000|2021-05-14 01:21:50|1269.94|1265.94|1270.19|1266.19|1270.7|1266.7|1269.94|1265.94|33
1620955320000|2021-05-14 01:22:00|1270.16|1266.16|1272.24|1268.24|1272.24|1268.24|1270.1|1266.1|20
1620955330000|2021-05-14 01:22:10|1272.23|1268.23|1271.74|1267.74|1272.69|1268.69|1271.71|1267.71|23
1620955340000|2021-05-14 01:22:20|1271.7|1267.7|1272.54|1268.54|1272.55|1268.55|1271.7|1267.7|21
1620955350000|2021-05-14 01:22:30|1272.55|1268.55|1271.54|1267.54|1272.55|1268.55|1271.17|1267.17|35
1620955360000|2021-05-14 01:22:40|1271.37|1267.37|1270.43|1266.43|1271.73|1267.73|1270.28|1266.28|37
1620955370000|2021-05-14 01:22:50|1270.51|1266.51|1268.79|1264.79|1270.51|1266.51|1268.79|1264.79|37
1620955380000|2021-05-14 01:23:00|1268.74|1264.74|1268.9|1264.9|1268.93|1264.93|1268.33|1264.33|35
1620955390000|2021-05-14 01:23:10|1268.84|1264.84|1268.34|1264.34|1268.95|1264.95|1268.31|1264.31|34
1620955400000|2021-05-14 01:23:20|1268.38|1264.38|1268.62|1264.62|1268.62|1264.62|1267.67|1263.67|31
1620955410000|2021-05-14 01:23:30|1268.33|1264.33|1268.47|1264.47|1269.19|1265.19|1268.21|1264.21|34
1620955420000|2021-05-14 01:23:40|1268.42|1264.42|1266.98|1262.98|1268.42|1264.42|1266.95|1262.95|22
1620955430000|2021-05-14 01:23:50|1266.76|1262.76|1266.25|1262.25|1266.76|1262.76|1265.01|1261.01|33
1620955440000|2021-05-14 01:24:00|1266.24|1262.24|1265.94|1261.94|1266.67|1262.67|1265.94|1261.94|37
1620955450000|2021-05-14 01:24:10|1266|1262|1266.18|1262.18|1266.18|1262.18|1265.7|1261.7|36
1620955460000|2021-05-14 01:24:20|1266.37|1262.37|1266.06|1262.06|1266.42|1262.42|1265.73|1261.73|33
1620955470000|2021-05-14 01:24:30|1266.15|1262.15|1267.53|1263.53|1267.53|1263.53|1266.15|1262.15|36
1620955480000|2021-05-14 01:24:40|1267.56|1263.56|1267.15|1263.15|1267.7|1263.7|1266.86|1262.86|31
1620955490000|2021-05-14 01:24:50|1267.26|1263.26|1266.34|1262.34|1267.26|1263.26|1266.09|1262.09|35
1620955500000|2021-05-14 01:25:00|1266.35|1262.35|1266.25|1262.25|1266.58|1262.58|1266.11|1262.11|34
1620955510000|2021-05-14 01:25:10|1266.24|1262.24|1266.7|1262.7|1266.81|1262.81|1266.23|1262.23|33
1620955520000|2021-05-14 01:25:20|1266.68|1262.68|1266.52|1262.52|1266.75|1262.75|1266.52|1262.52|31
1620955530000|2021-05-14 01:25:30|1266.51|1262.51|1266.33|1262.33|1266.53|1262.53|1266|1262|37
1620955540000|2021-05-14 01:25:40|1266.4|1262.4|1266.33|1262.33|1266.4|1262.4|1266|1262|35
1620955550000|2021-05-14 01:25:50|1266.32|1262.32|1266.79|1262.79|1267.36|1263.36|1266.23|1262.23|30
1620955560000|2021-05-14 01:26:00|1266.68|1262.68|1266.44|1262.44|1266.68|1262.68|1266.42|1262.42|34
1620955570000|2021-05-14 01:26:10|1266.34|1262.34|1266.3|1262.3|1266.41|1262.41|1266.16|1262.16|32
1620955580000|2021-05-14 01:26:20|1266.25|1262.25|1266.04|1262.04|1266.25|1262.25|1265.98|1261.98|32
1620955590000|2021-05-14 01:26:30|1266.06|1262.06|1266.55|1262.55|1266.55|1262.55|1265.66|1261.66|38
1620955600000|2021-05-14 01:26:40|1266.95|1262.95|1267.09|1263.09|1267.37|1263.37|1266.91|1262.91|34
1620955610000|2021-05-14 01:26:50|1267.22|1263.22|1266.86|1262.86|1267.22|1263.22|1266.8|1262.8|32
1620955620000|2021-05-14 01:27:00|1266.88|1262.88|1269.4|1265.4|1269.4|1265.4|1266.72|1262.72|36
1620955630000|2021-05-14 01:27:10|1269.26|1265.26|1271.36|1267.36|1271.36|1267.36|1269.26|1265.26|23
1620955640000|2021-05-14 01:27:20|1271.37|1267.37|1272.33|1268.33|1272.33|1268.33|1271.37|1267.37|21
1620955650000|2021-05-14 01:27:30|1272.34|1268.34|1275.92|1271.92|1275.92|1271.92|1272.34|1268.34|22
1620955660000|2021-05-14 01:27:40|1275.9|1271.9|1276.78|1272.78|1277.16|1273.16|1275.9|1271.9|24
1620955670000|2021-05-14 01:27:50|1276.63|1272.63|1277.12|1273.12|1277.12|1273.12|1276.48|1272.48|19
1620955680000|2021-05-14 01:28:00|1277.13|1273.13|1277.84|1273.84|1277.9|1273.9|1277.05|1273.05|31
1620955690000|2021-05-14 01:28:10|1277.83|1273.83|1278.72|1274.72|1278.84|1274.84|1277.79|1273.79|22
1620955700000|2021-05-14 01:28:20|1278.54|1274.54|1278.7|1274.7|1278.79|1274.79|1278.32|1274.32|30
1620955710000|2021-05-14 01:28:30|1278.64|1274.64|1277.85|1273.85|1279.15|1275.15|1277.85|1273.85|36
1620955720000|2021-05-14 01:28:40|1277.67|1273.67|1277.41|1273.41|1277.67|1273.67|1276.34|1272.34|37
1620955730000|2021-05-14 01:28:50|1277.4|1273.4|1275.43|1271.43|1277.4|1273.4|1275.43|1271.43|32
1620955740000|2021-05-14 01:29:00|1275.4|1271.4|1274.2|1270.2|1275.4|1271.4|1274.04|1270.04|32
1620955750000|2021-05-14 01:29:10|1274.21|1270.21|1274.3|1270.3|1274.43|1270.43|1274.02|1270.02|33
1620955760000|2021-05-14 01:29:20|1274.29|1270.29|1273.17|1269.17|1274.68|1270.68|1273.12|1269.12|39
1620955770000|2021-05-14 01:29:30|1273.16|1269.16|1273.24|1269.24|1273.24|1269.24|1272.4|1268.4|32
1620955780000|2021-05-14 01:29:40|1273.27|1269.27|1273.63|1269.63|1273.63|1269.63|1273.01|1269.01|32
1620955790000|2021-05-14 01:29:50|1273.71|1269.71|1274.28|1270.28|1275.15|1271.15|1273.71|1269.71|34
1620955800000|2021-05-14 01:30:00|1274.25|1270.25|1273.82|1269.82|1274.28|1270.28|1273.3|1269.3|39
1620955810000|2021-05-14 01:30:10|1273.93|1269.93|1272.88|1268.88|1273.93|1269.93|1272.88|1268.88|35
1620955820000|2021-05-14 01:30:20|1272.89|1268.89|1274.2|1270.2|1274.25|1270.25|1272.89|1268.89|38
1620955830000|2021-05-14 01:30:30|1274.21|1270.21|1274.82|1270.82|1274.99|1270.99|1274.21|1270.21|36
1620955840000|2021-05-14 01:30:40|1274.84|1270.84|1275.18|1271.18|1275.18|1271.18|1274.83|1270.83|30
1620955850000|2021-05-14 01:30:50|1275.2|1271.2|1273.75|1269.75|1275.33|1271.33|1273.74|1269.74|34
1620955860000|2021-05-14 01:31:00|1273.67|1269.67|1273.4|1269.4|1273.95|1269.95|1273.29|1269.29|32
1620955870000|2021-05-14 01:31:10|1273.42|1269.42|1273.37|1269.37|1274.22|1270.22|1273.36|1269.36|36
1620955880000|2021-05-14 01:31:20|1273.27|1269.27|1272.21|1268.21|1273.27|1269.27|1272.14|1268.14|36
1620955890000|2021-05-14 01:31:30|1272.2|1268.2|1270.43|1266.43|1272.2|1268.2|1270.23|1266.23|29
1620955900000|2021-05-14 01:31:40|1270.44|1266.44|1269.88|1265.88|1270.67|1266.67|1269.88|1265.88|30
1620955910000|2021-05-14 01:31:50|1269.84|1265.84|1269.17|1265.17|1269.84|1265.84|1269.14|1265.14|28
1620955920000|2021-05-14 01:32:00|1269.11|1265.11|1268.89|1264.89|1269.11|1265.11|1268.42|1264.42|30
1620955930000|2021-05-14 01:32:10|1268.92|1264.92|1266.73|1262.73|1268.92|1264.92|1266.59|1262.59|33
1620955940000|2021-05-14 01:32:20|1266.65|1262.65|1266.55|1262.55|1267.6|1263.6|1266.55|1262.55|36
1620955950000|2021-05-14 01:32:30|1266.44|1262.44|1266.5|1262.5|1266.96|1262.96|1266.43|1262.43|31
1620955960000|2021-05-14 01:32:40|1266.56|1262.56|1265.62|1261.62|1267.38|1263.38|1265.29|1261.29|38
1620955970000|2021-05-14 01:32:50|1265.67|1261.67|1265.94|1261.94|1265.98|1261.98|1265.52|1261.52|33
1620955980000|2021-05-14 01:33:00|1265.96|1261.96|1267.49|1263.49|1267.49|1263.49|1265.95|1261.95|35
1620955990000|2021-05-14 01:33:10|1267.5|1263.5|1265.67|1261.67|1267.5|1263.5|1265.67|1261.67|34
1620956000000|2021-05-14 01:33:20|1265.68|1261.68|1265.59|1261.59|1266.25|1262.25|1265.46|1261.46|39
1620956010000|2021-05-14 01:33:30|1265.67|1261.67|1266.47|1262.47|1266.55|1262.55|1265.65|1261.65|37
1620956020000|2021-05-14 01:33:40|1266.22|1262.22|1264.74|1260.74|1266.22|1262.22|1264.73|1260.73|35
1620956030000|2021-05-14 01:33:50|1264.78|1260.78|1264.62|1260.62|1264.78|1260.78|1264.53|1260.53|23
1620956040000|2021-05-14 01:34:00|1264.64|1260.64|1266.22|1262.22|1266.76|1262.76|1264.63|1260.63|38
1620956050000|2021-05-14 01:34:10|1266.25|1262.25|1266.17|1262.17|1266.27|1262.27|1265.67|1261.67|34
1620956060000|2021-05-14 01:34:20|1266.1|1262.1|1265.96|1261.96|1266.49|1262.49|1265.96|1261.96|33
1620956070000|2021-05-14 01:34:30|1265.97|1261.97|1265.06|1261.06|1265.97|1261.97|1264.86|1260.86|35
1620956080000|2021-05-14 01:34:40|1265.18|1261.18|1265.76|1261.76|1265.81|1261.81|1265.18|1261.18|34
1620956090000|2021-05-14 01:34:50|1265.77|1261.77|1265.51|1261.51|1265.99|1261.99|1265.5|1261.5|30
1620956100000|2021-05-14 01:35:00|1265.5|1261.5|1268.35|1264.35|1268.54|1264.54|1265.25|1261.25|39
1620956110000|2021-05-14 01:35:10|1268.36|1264.36|1266.12|1262.12|1268.38|1264.38|1266.11|1262.11|34
1620956120000|2021-05-14 01:35:20|1266.09|1262.09|1264.54|1260.54|1266.09|1262.09|1264.54|1260.54|37
1620956130000|2021-05-14 01:35:30|1264.49|1260.49|1263.91|1259.91|1264.83|1260.83|1263.91|1259.91|40
1620956140000|2021-05-14 01:35:40|1264.04|1260.04|1264.6|1260.6|1264.62|1260.62|1264.02|1260.02|34
1620956150000|2021-05-14 01:35:50|1264.65|1260.65|1264.28|1260.28|1264.95|1260.95|1264.08|1260.08|32
1620956160000|2021-05-14 01:36:00|1264.34|1260.34|1263.94|1259.94|1264.34|1260.34|1263.7|1259.7|27
1620956170000|2021-05-14 01:36:10|1263.96|1259.96|1263.52|1259.52|1264.27|1260.27|1263.52|1259.52|32
1620956180000|2021-05-14 01:36:20|1263.71|1259.71|1263.45|1259.45|1264.27|1260.27|1263.45|1259.45|32
1620956190000|2021-05-14 01:36:30|1263.51|1259.51|1263.87|1259.87|1263.87|1259.87|1262.74|1258.74|32
1620956200000|2021-05-14 01:36:40|1263.88|1259.88|1263.84|1259.84|1263.88|1259.88|1263.66|1259.66|30
1620956210000|2021-05-14 01:36:50|1263.81|1259.81|1262.93|1258.93|1263.81|1259.81|1262.93|1258.93|31
1620956220000|2021-05-14 01:37:00|1262.96|1258.96|1263.25|1259.25|1263.25|1259.25|1262.87|1258.87|27
1620956230000|2021-05-14 01:37:10|1263.34|1259.34|1264.08|1260.08|1264.98|1260.98|1263.34|1259.34|31
1620956240000|2021-05-14 01:37:20|1264.09|1260.09|1264.99|1260.99|1264.99|1260.99|1263.86|1259.86|34
1620956250000|2021-05-14 01:37:30|1264.96|1260.96|1263.84|1259.84|1265|1261|1263.82|1259.82|32
1620956260000|2021-05-14 01:37:40|1263.79|1259.79|1262.89|1258.89|1263.79|1259.79|1262.8|1258.8|26
1620956270000|2021-05-14 01:37:50|1262.8|1258.8|1262.71|1258.71|1263.08|1259.08|1262.65|1258.65|33
1620956280000|2021-05-14 01:38:00|1262.73|1258.73|1262.68|1258.68|1262.73|1258.73|1262.36|1258.36|36
1620956290000|2021-05-14 01:38:10|1262.7|1258.7|1263.6|1259.6|1263.7|1259.7|1262.59|1258.59|31
1620956300000|2021-05-14 01:38:20|1263.61|1259.61|1262.09|1258.09|1263.8|1259.8|1261.9|1257.9|33
1620956310000|2021-05-14 01:38:30|1262.11|1258.11|1262.37|1258.37|1262.37|1258.37|1262.01|1258.01|36
1620956320000|2021-05-14 01:38:40|1262.28|1258.28|1262.98|1258.98|1263.02|1259.02|1262.28|1258.28|34
1620956330000|2021-05-14 01:38:50|1262.94|1258.94|1262.33|1258.33|1262.94|1258.94|1262.18|1258.18|33
1620956340000|2021-05-14 01:39:00|1262.21|1258.21|1263.54|1259.54|1264.04|1260.04|1262.21|1258.21|31
1620956350000|2021-05-14 01:39:10|1262.54|1258.54|1263.66|1259.66|1263.77|1259.77|1262.54|1258.54|16
1620956360000|2021-05-14 01:39:20|1263.65|1259.65|1265.13|1261.13|1265.13|1261.13|1263.56|1259.56|22
1620956370000|2021-05-14 01:39:30|1265.14|1261.14|1265.59|1261.59|1265.87|1261.87|1265.14|1261.14|30
1620956380000|2021-05-14 01:39:40|1265.58|1261.58|1264.39|1260.39|1265.58|1261.58|1264.38|1260.38|35
1620956390000|2021-05-14 01:39:50|1264.29|1260.29|1264.18|1260.18|1264.29|1260.29|1263.63|1259.63|34
1620956400000|2021-05-14 01:40:00|1264.17|1260.17|1265.11|1261.11|1265.13|1261.13|1263.92|1259.92|33
1620956410000|2021-05-14 01:40:10|1265.13|1261.13|1266.54|1262.54|1266.7|1262.7|1265.13|1261.13|25
1620956420000|2021-05-14 01:40:20|1266.89|1262.89|1268.4|1264.4|1268.89|1264.89|1266.56|1262.56|24
1620956430000|2021-05-14 01:40:30|1268.37|1264.37|1270.58|1266.58|1270.58|1266.58|1268.26|1264.26|28
1620956440000|2021-05-14 01:40:40|1270.64|1266.64|1270.67|1266.67|1270.69|1266.69|1270.43|1266.43|30
1620956450000|2021-05-14 01:40:50|1270.75|1266.75|1269.62|1265.62|1270.75|1266.75|1269.55|1265.55|37
1620956460000|2021-05-14 01:41:00|1269.63|1265.63|1269.13|1265.13|1269.72|1265.72|1268.7|1264.7|28
1620956470000|2021-05-14 01:41:10|1269.12|1265.12|1268.87|1264.87|1269.14|1265.14|1268.87|1264.87|32
1620956480000|2021-05-14 01:41:20|1268.75|1264.75|1267.87|1263.87|1268.75|1264.75|1267.44|1263.44|30
1620956490000|2021-05-14 01:41:30|1267.88|1263.88|1267.28|1263.28|1267.89|1263.89|1267.12|1263.12|33
1620956500000|2021-05-14 01:41:40|1267.27|1263.27|1267.21|1263.21|1267.49|1263.49|1267.21|1263.21|35
1620956510000|2021-05-14 01:41:50|1267.22|1263.22|1265.88|1261.88|1267.22|1263.22|1265.73|1261.73|31
1620956520000|2021-05-14 01:42:00|1265.89|1261.89|1265.02|1261.02|1265.89|1261.89|1265.02|1261.02|29
1620956530000|2021-05-14 01:42:10|1265.05|1261.05|1266.25|1262.25|1266.25|1262.25|1265.03|1261.03|36
1620956540000|2021-05-14 01:42:20|1266.28|1262.28|1266.88|1262.88|1266.91|1262.91|1266.11|1262.11|28
1620956550000|2021-05-14 01:42:30|1266.86|1262.86|1267.02|1263.02|1267.02|1263.02|1266.71|1262.71|20
1620956560000|2021-05-14 01:42:40|1267.04|1263.04|1266.76|1262.76|1267.15|1263.15|1266.74|1262.74|26
1620956570000|2021-05-14 01:42:50|1266.68|1262.68|1267.01|1263.01|1267.26|1263.26|1266.68|1262.68|21
1620956580000|2021-05-14 01:43:00|1266.95|1262.95|1266.9|1262.9|1267|1263|1266.75|1262.75|30
1620956590000|2021-05-14 01:43:10|1266.79|1262.79|1266.04|1262.04|1266.89|1262.89|1266.01|1262.01|30
1620956600000|2021-05-14 01:43:20|1266.06|1262.06|1266.38|1262.38|1266.69|1262.69|1266.06|1262.06|30
1620956610000|2021-05-14 01:43:30|1266.22|1262.22|1267.13|1263.13|1267.25|1263.25|1266.22|1262.22|33
1620956620000|2021-05-14 01:43:40|1267.14|1263.14|1267.15|1263.15|1267.28|1263.28|1267.06|1263.06|27
1620956630000|2021-05-14 01:43:50|1267.16|1263.16|1267.5|1263.5|1267.51|1263.51|1266.98|1262.98|27
1620956640000|2021-05-14 01:44:00|1267.63|1263.63|1266.57|1262.57|1267.64|1263.64|1266.41|1262.41|36
1620956650000|2021-05-14 01:44:10|1266.6|1262.6|1266.32|1262.32|1267.09|1263.09|1266.28|1262.28|30
1620956660000|2021-05-14 01:44:20|1266.26|1262.26|1265.54|1261.54|1266.41|1262.41|1265.53|1261.53|33
1620956670000|2021-05-14 01:44:30|1265.69|1261.69|1265.7|1261.7|1265.89|1261.89|1265.4|1261.4|31
1620956680000|2021-05-14 01:44:40|1265.74|1261.74|1265.72|1261.72|1265.97|1261.97|1265.69|1261.69|32
1620956690000|2021-05-14 01:44:50|1265.71|1261.71|1266.2|1262.2|1266.2|1262.2|1265.15|1261.15|35
1620956700000|2021-05-14 01:45:00|1265.9|1261.9|1267|1263|1267.01|1263.01|1265.9|1261.9|31
1620956710000|2021-05-14 01:45:10|1267.04|1263.04|1268.65|1264.65|1268.67|1264.67|1267.04|1263.04|23
1620956720000|2021-05-14 01:45:20|1268.62|1264.62|1268.94|1264.94|1269.03|1265.03|1268.62|1264.62|21
1620956730000|2021-05-14 01:45:30|1268.96|1264.96|1268.91|1264.91|1269.33|1265.33|1268.9|1264.9|26
1620956740000|2021-05-14 01:45:40|1268.9|1264.9|1269.17|1265.17|1269.39|1265.39|1268.77|1264.77|28
1620956750000|2021-05-14 01:45:50|1269.16|1265.16|1269.19|1265.19|1269.19|1265.19|1268.49|1264.49|27
1620956760000|2021-05-14 01:46:00|1269.22|1265.22|1269.69|1265.69|1269.69|1265.69|1269.13|1265.13|20
1620956770000|2021-05-14 01:46:10|1269.68|1265.68|1270.45|1266.45|1270.64|1266.64|1269.68|1265.68|26
1620956780000|2021-05-14 01:46:20|1270.46|1266.46|1270.58|1266.58|1270.82|1266.82|1270.46|1266.46|23
1620956790000|2021-05-14 01:46:30|1270.57|1266.57|1269.59|1265.59|1270.58|1266.58|1269.55|1265.55|16
1620956800000|2021-05-14 01:46:40|1269.6|1265.6|1268.94|1264.94|1269.6|1265.6|1268.82|1264.82|35
1620956810000|2021-05-14 01:46:50|1269.02|1265.02|1268.76|1264.76|1269.44|1265.44|1268.76|1264.76|33
1620956820000|2021-05-14 01:47:00|1268.32|1264.32|1270.29|1266.29|1270.32|1266.32|1268.32|1264.32|37
1620956830000|2021-05-14 01:47:10|1270.32|1266.32|1270|1266|1271.08|1267.08|1270|1266|26
1620956840000|2021-05-14 01:47:20|1269.99|1265.99|1270.34|1266.34|1270.51|1266.51|1269.99|1265.99|29
1620956850000|2021-05-14 01:47:30|1270.14|1266.14|1270.97|1266.97|1270.99|1266.99|1269.76|1265.76|27
1620956860000|2021-05-14 01:47:40|1271.06|1267.06|1271.71|1267.71|1271.84|1267.84|1271.06|1267.06|19
1620956870000|2021-05-14 01:47:50|1271.72|1267.72|1272.87|1268.87|1272.9|1268.9|1271.72|1267.72|32
1620956880000|2021-05-14 01:48:00|1272.9|1268.9|1273.91|1269.91|1274.04|1270.04|1272.86|1268.86|27
1620956890000|2021-05-14 01:48:10|1273.92|1269.92|1274.85|1270.85|1274.85|1270.85|1273.92|1269.92|17
1620956900000|2021-05-14 01:48:20|1275.04|1271.04|1274.05|1270.05|1275.04|1271.04|1274.04|1270.04|23
1620956910000|2021-05-14 01:48:30|1274.07|1270.07|1274.81|1270.81|1274.84|1270.84|1274.07|1270.07|20
1620956920000|2021-05-14 01:48:40|1274.84|1270.84|1275.19|1271.19|1275.55|1271.55|1274.83|1270.83|16
1620956930000|2021-05-14 01:48:50|1274.71|1270.71|1274.57|1270.57|1274.71|1270.71|1273.69|1269.69|36
1620956940000|2021-05-14 01:49:00|1274.6|1270.6|1274.42|1270.42|1274.79|1270.79|1274.14|1270.14|23
1620956950000|2021-05-14 01:49:10|1274.4|1270.4|1275.01|1271.01|1275.01|1271.01|1274.4|1270.4|25
1620956960000|2021-05-14 01:49:20|1275|1271|1275.66|1271.66|1275.69|1271.69|1275|1271|23
1620956970000|2021-05-14 01:49:30|1275.68|1271.68|1275.08|1271.08|1275.7|1271.7|1275.08|1271.08|21
1620956980000|2021-05-14 01:49:40|1275.21|1271.21|1275.49|1271.49|1275.49|1271.49|1275.1|1271.1|22
1620956990000|2021-05-14 01:49:50|1275.54|1271.54|1275.93|1271.93|1275.99|1271.99|1275.53|1271.53|30
1620957000000|2021-05-14 01:50:00|1275.79|1271.79|1275.7|1271.7|1276.14|1272.14|1275.7|1271.7|22
1620957010000|2021-05-14 01:50:10|1275.74|1271.74|1275.05|1271.05|1275.74|1271.74|1274.94|1270.94|37
1620957020000|2021-05-14 01:50:20|1274.8|1270.8|1274.68|1270.68|1275.04|1271.04|1274.43|1270.43|34
1620957030000|2021-05-14 01:50:30|1274.73|1270.73|1274.54|1270.54|1275.5|1271.5|1274.46|1270.46|27
1620957040000|2021-05-14 01:50:40|1274.52|1270.52|1274.52|1270.52|1274.74|1270.74|1274.26|1270.26|27
1620957050000|2021-05-14 01:50:50|1274.56|1270.56|1273.57|1269.57|1275.12|1271.12|1273.57|1269.57|33
1620957060000|2021-05-14 01:51:00|1273.62|1269.62|1274.78|1270.78|1274.78|1270.78|1273.62|1269.62|36
1620957070000|2021-05-14 01:51:10|1274.75|1270.75|1274.79|1270.79|1275.02|1271.02|1274.75|1270.75|28
1620957080000|2021-05-14 01:51:20|1274.82|1270.82|1275.78|1271.78|1276.01|1272.01|1274.82|1270.82|32
1620957090000|2021-05-14 01:51:30|1275.75|1271.75|1274.3|1270.3|1275.81|1271.81|1274.23|1270.23|35
1620957100000|2021-05-14 01:51:40|1274.32|1270.32|1273.89|1269.89|1274.32|1270.32|1273.85|1269.85|24
1620957110000|2021-05-14 01:51:50|1273.9|1269.9|1273.76|1269.76|1274.04|1270.04|1273.73|1269.73|25
1620957120000|2021-05-14 01:52:00|1273.66|1269.66|1275.2|1271.2|1275.42|1271.42|1273.65|1269.65|31
1620957130000|2021-05-14 01:52:10|1275.24|1271.24|1276.1|1272.1|1276.1|1272.1|1274.93|1270.93|26
1620957140000|2021-05-14 01:52:20|1275.84|1271.84|1275.81|1271.81|1276.09|1272.09|1275.46|1271.46|20
1620957150000|2021-05-14 01:52:30|1275.46|1271.46|1275.09|1271.09|1275.83|1271.83|1273.88|1269.88|20
1620957160000|2021-05-14 01:52:40|1275.1|1271.1|1277.56|1273.56|1277.56|1273.56|1274.16|1270.16|25
1620957170000|2021-05-14 01:52:50|1277.45|1273.45|1277.74|1273.74|1278.04|1274.04|1277.45|1273.45|21
1620957180000|2021-05-14 01:53:00|1277.75|1273.75|1278.04|1274.04|1278.04|1274.04|1277.75|1273.75|13
1620957190000|2021-05-14 01:53:10|1278.03|1274.03|1277.69|1273.69|1278.05|1274.05|1277.45|1273.45|32
1620957200000|2021-05-14 01:53:20|1277.71|1273.71|1277.78|1273.78|1278.27|1274.27|1277.71|1273.71|32
1620957210000|2021-05-14 01:53:30|1277.77|1273.77|1276.66|1272.66|1277.77|1273.77|1276.58|1272.58|39
1620957220000|2021-05-14 01:53:40|1276.55|1272.55|1276.96|1272.96|1276.99|1272.99|1276.4|1272.4|32
1620957230000|2021-05-14 01:53:50|1276.99|1272.99|1276.2|1272.2|1277.44|1273.44|1276.08|1272.08|33
1620957240000|2021-05-14 01:54:00|1276.21|1272.21|1275.78|1271.78|1276.28|1272.28|1275.63|1271.63|27
1620957250000|2021-05-14 01:54:10|1275.76|1271.76|1274.26|1270.26|1275.76|1271.76|1274.22|1270.22|35
1620957260000|2021-05-14 01:54:20|1274.12|1270.12|1273|1269|1274.14|1270.14|1273|1269|37
1620957270000|2021-05-14 01:54:30|1273.05|1269.05|1271.83|1267.83|1273.21|1269.21|1271.83|1267.83|35
1620957280000|2021-05-14 01:54:40|1271.82|1267.82|1271.14|1267.14|1272.2|1268.2|1271.14|1267.14|34
1620957290000|2021-05-14 01:54:50|1271.1|1267.1|1270.52|1266.52|1271.17|1267.17|1270.5|1266.5|38
1620957300000|2021-05-14 01:55:00|1270.47|1266.47|1272.17|1268.17|1272.48|1268.48|1270.39|1266.39|35
1620957310000|2021-05-14 01:55:10|1272.19|1268.19|1271.6|1267.6|1272.51|1268.51|1271.53|1267.53|36
1620957320000|2021-05-14 01:55:20|1271.61|1267.61|1271.51|1267.51|1271.9|1267.9|1270.97|1266.97|37
1620957330000|2021-05-14 01:55:30|1271.49|1267.49|1270.25|1266.25|1271.49|1267.49|1270.17|1266.17|32
1620957340000|2021-05-14 01:55:40|1270.37|1266.37|1270.62|1266.62|1270.65|1266.65|1270.17|1266.17|23
1620957350000|2021-05-14 01:55:50|1270.63|1266.63|1270.26|1266.26|1270.66|1266.66|1270.26|1266.26|24
1620957360000|2021-05-14 01:56:00|1270.2|1266.2|1270.61|1266.61|1270.61|1266.61|1269.24|1265.24|40
1620957370000|2021-05-14 01:56:10|1270.65|1266.65|1269.46|1265.46|1270.71|1266.71|1269.31|1265.31|35
1620957380000|2021-05-14 01:56:20|1269.39|1265.39|1269.46|1265.46|1269.66|1265.66|1269.25|1265.25|32
1620957390000|2021-05-14 01:56:30|1269.45|1265.45|1270.08|1266.08|1270.66|1266.66|1269.45|1265.45|30
1620957400000|2021-05-14 01:56:40|1270.07|1266.07|1269.83|1265.83|1270.08|1266.08|1269.39|1265.39|31
1620957410000|2021-05-14 01:56:50|1269.84|1265.84|1270.42|1266.42|1270.54|1266.54|1269.55|1265.55|34
1620957420000|2021-05-14 01:57:00|1270.4|1266.4|1270.34|1266.34|1270.84|1266.84|1270.31|1266.31|20
1620957430000|2021-05-14 01:57:10|1270.27|1266.27|1270.47|1266.47|1270.56|1266.56|1270.05|1266.05|21
1620957440000|2021-05-14 01:57:20|1270.48|1266.48|1271.71|1267.71|1271.73|1267.73|1270.28|1266.28|31
1620957450000|2021-05-14 01:57:30|1271.74|1267.74|1270.25|1266.25|1271.74|1267.74|1270.15|1266.15|37
1620957460000|2021-05-14 01:57:40|1270.14|1266.14|1271.05|1267.05|1271.45|1267.45|1270.1|1266.1|30
1620957470000|2021-05-14 01:57:50|1271.09|1267.09|1270.84|1266.84|1271.16|1267.16|1270.2|1266.2|34
1620957480000|2021-05-14 01:58:00|1271|1267|1270.88|1266.88|1271.01|1267.01|1270.63|1266.63|32
1620957490000|2021-05-14 01:58:10|1270.9|1266.9|1271.24|1267.24|1271.51|1267.51|1270.86|1266.86|30
1620957500000|2021-05-14 01:58:20|1271.3|1267.3|1271.01|1267.01|1271.4|1267.4|1270.83|1266.83|35
1620957510000|2021-05-14 01:58:30|1271.03|1267.03|1270.38|1266.38|1271.03|1267.03|1270.27|1266.27|35
1620957520000|2021-05-14 01:58:40|1270.34|1266.34|1271.03|1267.03|1271.15|1267.15|1270.34|1266.34|31
1620957530000|2021-05-14 01:58:50|1271.08|1267.08|1270.32|1266.32|1271.09|1267.09|1270.32|1266.32|34
1620957540000|2021-05-14 01:59:00|1270.29|1266.29|1268.22|1264.22|1270.29|1266.29|1267.93|1263.93|34
1620957550000|2021-05-14 01:59:10|1268.41|1264.41|1268.83|1264.83|1268.86|1264.86|1268.03|1264.03|36
1620957560000|2021-05-14 01:59:20|1268.85|1264.85|1268.62|1264.62|1269.19|1265.19|1268.32|1264.32|27
1620957570000|2021-05-14 01:59:30|1268.83|1264.83|1268.48|1264.48|1269.11|1265.11|1268.42|1264.42|36
1620957580000|2021-05-14 01:59:40|1268.6|1264.6|1268.11|1264.11|1268.64|1264.64|1268.1|1264.1|28
1620957590000|2021-05-14 01:59:50|1268.1|1264.1|1268.38|1264.38|1268.38|1264.38|1267.98|1263.98|30
1620957600000|2021-05-14 02:00:00|1268.34|1264.34|1269.28|1265.28|1269.36|1265.36|1268.28|1264.28|27
1620957610000|2021-05-14 02:00:10|1269.3|1265.3|1269|1265|1269.63|1265.63|1268.95|1264.95|26
1620957620000|2021-05-14 02:00:20|1268.96|1264.96|1268.44|1264.44|1268.96|1264.96|1268.41|1264.41|31
1620957630000|2021-05-14 02:00:30|1268.42|1264.42|1267.85|1263.85|1268.48|1264.48|1267.82|1263.82|27
1620957640000|2021-05-14 02:00:40|1267.79|1263.79|1268.03|1264.03|1268.03|1264.03|1267.29|1263.29|32
1620957650000|2021-05-14 02:00:50|1268.14|1264.14|1268.58|1264.58|1268.58|1264.58|1268.11|1264.11|24
1620957660000|2021-05-14 02:01:00|1268.57|1264.57|1268.46|1264.46|1268.57|1264.57|1267.85|1263.85|25
1620957670000|2021-05-14 02:01:10|1268.43|1264.43|1267.53|1263.53|1268.44|1264.44|1267.49|1263.49|36
1620957680000|2021-05-14 02:01:20|1267.33|1263.33|1266.59|1262.59|1267.33|1263.33|1266.54|1262.54|36
1620957690000|2021-05-14 02:01:30|1266.71|1262.71|1266.5|1262.5|1266.94|1262.94|1266.2|1262.2|32
1620957700000|2021-05-14 02:01:40|1266.49|1262.49|1265.85|1261.85|1266.5|1262.5|1265.71|1261.71|35
1620957710000|2021-05-14 02:01:50|1265.84|1261.84|1264.99|1260.99|1265.86|1261.86|1264.99|1260.99|24
1620957720000|2021-05-14 02:02:00|1265.04|1261.04|1264.46|1260.46|1265.04|1261.04|1264.06|1260.06|33
1620957730000|2021-05-14 02:02:10|1264.47|1260.47|1264.2|1260.2|1264.55|1260.55|1264.2|1260.2|28
1620957740000|2021-05-14 02:02:20|1264.22|1260.22|1264.7|1260.7|1264.94|1260.94|1263.63|1259.63|39
1620957750000|2021-05-14 02:02:30|1264.68|1260.68|1263.37|1259.37|1264.72|1260.72|1263.23|1259.23|36
1620957760000|2021-05-14 02:02:40|1263.46|1259.46|1264.47|1260.47|1264.47|1260.47|1263.16|1259.16|29
1620957770000|2021-05-14 02:02:50|1264.46|1260.46|1263.74|1259.74|1264.48|1260.48|1263.74|1259.74|27
1620957780000|2021-05-14 02:03:00|1263.73|1259.73|1263.43|1259.43|1263.94|1259.94|1263.31|1259.31|31
1620957790000|2021-05-14 02:03:10|1263.53|1259.53|1263.35|1259.35|1263.56|1259.56|1263.22|1259.22|39
1620957800000|2021-05-14 02:03:20|1263.39|1259.39|1262.26|1258.26|1263.41|1259.41|1262.26|1258.26|36
1620957810000|2021-05-14 02:03:30|1262.39|1258.39|1262.27|1258.27|1262.63|1258.63|1262.16|1258.16|36
1620957820000|2021-05-14 02:03:40|1262.21|1258.21|1261.67|1257.67|1262.21|1258.21|1261.67|1257.67|31
1620957830000|2021-05-14 02:03:50|1261.69|1257.69|1261.3|1257.3|1261.69|1257.69|1261.26|1257.26|39
1620957840000|2021-05-14 02:04:00|1261.24|1257.24|1261.93|1257.93|1261.99|1257.99|1261.21|1257.21|32
1620957850000|2021-05-14 02:04:10|1261.96|1257.96|1262.77|1258.77|1262.86|1258.86|1261.71|1257.71|37
1620957860000|2021-05-14 02:04:20|1262.8|1258.8|1262.17|1258.17|1262.82|1258.82|1262.13|1258.13|30
1620957870000|2021-05-14 02:04:30|1262.18|1258.18|1261.5|1257.5|1262.18|1258.18|1261.5|1257.5|37
1620957880000|2021-05-14 02:04:40|1261.52|1257.52|1261.29|1257.29|1261.52|1257.52|1261.25|1257.25|27
1620957890000|2021-05-14 02:04:50|1261.3|1257.3|1260.52|1256.52|1261.3|1257.3|1260.46|1256.46|19
1620957900000|2021-05-14 02:05:00|1260.57|1256.57|1260.47|1256.47|1260.57|1256.57|1260.28|1256.28|27
1620957910000|2021-05-14 02:05:10|1260.45|1256.45|1260.79|1256.79|1260.84|1256.84|1260.33|1256.33|23
1620957920000|2021-05-14 02:05:20|1260.78|1256.78|1259.91|1255.91|1260.8|1256.8|1259.72|1255.72|31
1620957930000|2021-05-14 02:05:30|1259.85|1255.85|1259.25|1255.25|1259.91|1255.91|1258.57|1254.57|33
1620957940000|2021-05-14 02:05:40|1259.24|1255.24|1259.27|1255.27|1259.33|1255.33|1258.94|1254.94|37
1620957950000|2021-05-14 02:05:50|1259.25|1255.25|1258.86|1254.86|1259.25|1255.25|1258.55|1254.55|32
1620957960000|2021-05-14 02:06:00|1258.9|1254.9|1259.55|1255.55|1259.71|1255.71|1258.84|1254.84|31
1620957970000|2021-05-14 02:06:10|1259.57|1255.57|1258.58|1254.58|1260.04|1256.04|1258.31|1254.31|35
1620957980000|2021-05-14 02:06:20|1258.57|1254.57|1258.05|1254.05|1258.94|1254.94|1258.05|1254.05|38
1620957990000|2021-05-14 02:06:30|1257.97|1253.97|1257.51|1253.51|1258.11|1254.11|1257.48|1253.48|34
1620958000000|2021-05-14 02:06:40|1257.5|1253.5|1258.18|1254.18|1258.18|1254.18|1257.47|1253.47|24
1620958010000|2021-05-14 02:06:50|1258.14|1254.14|1258.04|1254.04|1258.14|1254.14|1257.91|1253.91|34
1620958020000|2021-05-14 02:07:00|1258.02|1254.02|1260.16|1256.16|1260.26|1256.26|1257.99|1253.99|32
1620958030000|2021-05-14 02:07:10|1260.07|1256.07|1259.03|1255.03|1260.17|1256.17|1259.03|1255.03|33
1620958040000|2021-05-14 02:07:20|1259.1|1255.1|1257.73|1253.73|1259.24|1255.24|1257.65|1253.65|37
1620958050000|2021-05-14 02:07:30|1257.71|1253.71|1258.05|1254.05|1258.29|1254.29|1257.7|1253.7|35
1620958060000|2021-05-14 02:07:40|1258.11|1254.11|1258.08|1254.08|1258.24|1254.24|1258.02|1254.02|33
1620958070000|2021-05-14 02:07:50|1258.07|1254.07|1258.97|1254.97|1258.97|1254.97|1258.07|1254.07|28
1620958080000|2021-05-14 02:08:00|1259.04|1255.04|1258.01|1254.01|1259.15|1255.15|1257.85|1253.85|29
1620958090000|2021-05-14 02:08:10|1258.04|1254.04|1258.19|1254.19|1258.42|1254.42|1258.03|1254.03|27
1620958100000|2021-05-14 02:08:20|1258.22|1254.22|1258.77|1254.77|1258.9|1254.9|1258.22|1254.22|34
1620958110000|2021-05-14 02:08:30|1258.81|1254.81|1259.11|1255.11|1259.11|1255.11|1258.31|1254.31|32
1620958120000|2021-05-14 02:08:40|1259.1|1255.1|1259.59|1255.59|1259.68|1255.68|1259.04|1255.04|34
1620958130000|2021-05-14 02:08:50|1259.68|1255.68|1259.19|1255.19|1259.79|1255.79|1259.19|1255.19|27
1620958140000|2021-05-14 02:09:00|1259.24|1255.24|1261.89|1257.89|1262.46|1258.46|1259.24|1255.24|34
1620958150000|2021-05-14 02:09:10|1261.88|1257.88|1261.14|1257.14|1261.88|1257.88|1260.62|1256.62|33
1620958160000|2021-05-14 02:09:20|1261.15|1257.15|1259.06|1255.06|1261.15|1257.15|1259.06|1255.06|34
1620958170000|2021-05-14 02:09:30|1259.07|1255.07|1259.62|1255.62|1259.62|1255.62|1258.96|1254.96|31
1620958180000|2021-05-14 02:09:40|1259.61|1255.61|1259.5|1255.5|1259.97|1255.97|1259.34|1255.34|34
1620958190000|2021-05-14 02:09:50|1259.45|1255.45|1259.24|1255.24|1259.45|1255.45|1259.01|1255.01|35
1620958200000|2021-05-14 02:10:00|1259.29|1255.29|1258.97|1254.97|1259.32|1255.32|1258.97|1254.97|37
1620958210000|2021-05-14 02:10:10|1258.98|1254.98|1259|1255|1259.02|1255.02|1258.9|1254.9|27
1620958220000|2021-05-14 02:10:20|1259.05|1255.05|1258.98|1254.98|1259.12|1255.12|1258.97|1254.97|21
1620958230000|2021-05-14 02:10:30|1258.97|1254.97|1258.88|1254.88|1259.02|1255.02|1258.87|1254.87|26
1620958240000|2021-05-14 02:10:40|1258.86|1254.86|1258.69|1254.69|1258.91|1254.91|1258.6|1254.6|32
1620958250000|2021-05-14 02:10:50|1258.75|1254.75|1260.03|1256.03|1260.03|1256.03|1258.74|1254.74|34
1620958260000|2021-05-14 02:11:00|1260.02|1256.02|1260.81|1256.81|1261.03|1257.03|1259.89|1255.89|31
1620958270000|2021-05-14 02:11:10|1261|1257|1261.24|1257.24|1261.91|1257.91|1260.51|1256.51|40
1620958280000|2021-05-14 02:11:20|1261.25|1257.25|1260.83|1256.83|1261.68|1257.68|1260.74|1256.74|36
1620958290000|2021-05-14 02:11:30|1260.78|1256.78|1259.74|1255.74|1260.78|1256.78|1259.3|1255.3|35
1620958300000|2021-05-14 02:11:40|1259.72|1255.72|1259.83|1255.83|1260.07|1256.07|1259.62|1255.62|34
1620958310000|2021-05-14 02:11:50|1259.7|1255.7|1259.72|1255.72|1259.85|1255.85|1259.26|1255.26|37
1620958320000|2021-05-14 02:12:00|1259.55|1255.55|1258.77|1254.77|1259.56|1255.56|1258.74|1254.74|37
1620958330000|2021-05-14 02:12:10|1258.74|1254.74|1258.67|1254.67|1258.84|1254.84|1258.28|1254.28|33
1620958340000|2021-05-14 02:12:20|1258.68|1254.68|1258.2|1254.2|1258.81|1254.81|1258.08|1254.08|36
1620958350000|2021-05-14 02:12:30|1258.17|1254.17|1258.08|1254.08|1258.46|1254.46|1257.94|1253.94|28
1620958360000|2021-05-14 02:12:40|1258.05|1254.05|1257.08|1253.08|1258.05|1254.05|1257.07|1253.07|38
1620958370000|2021-05-14 02:12:50|1257.05|1253.05|1256.15|1252.15|1257.12|1253.12|1256.15|1252.15|36
1620958380000|2021-05-14 02:13:00|1256.1|1252.1|1257.73|1253.73|1257.73|1253.73|1256.1|1252.1|36
1620958390000|2021-05-14 02:13:10|1257.8|1253.8|1257.49|1253.49|1258.48|1254.48|1257.43|1253.43|35
1620958400000|2021-05-14 02:13:20|1257.41|1253.41|1257.14|1253.14|1257.41|1253.41|1256.87|1252.87|33
1620958410000|2021-05-14 02:13:30|1257.16|1253.16|1257.75|1253.75|1257.93|1253.93|1257.16|1253.16|34
1620958420000|2021-05-14 02:13:40|1257.73|1253.73|1256.29|1252.29|1257.77|1253.77|1256.23|1252.23|34
1620958430000|2021-05-14 02:13:50|1256.22|1252.22|1255.2|1251.2|1256.24|1252.24|1254.89|1250.89|35
1620958440000|2021-05-14 02:14:00|1255.29|1251.29|1254.85|1250.85|1255.37|1251.37|1254.62|1250.62|36
1620958450000|2021-05-14 02:14:10|1254.76|1250.76|1254.63|1250.63|1254.85|1250.85|1254.39|1250.39|29
1620958460000|2021-05-14 02:14:20|1254.48|1250.48|1253.91|1249.91|1254.61|1250.61|1253.39|1249.39|34
1620958470000|2021-05-14 02:14:30|1253.95|1249.95|1252.85|1248.85|1254.1|1250.1|1252.85|1248.85|40
1620958480000|2021-05-14 02:14:40|1253.13|1249.13|1253.44|1249.44|1253.47|1249.47|1251.07|1247.07|34
1620958490000|2021-05-14 02:14:50|1253.61|1249.61|1251.29|1247.29|1253.66|1249.66|1251.05|1247.05|35
1620958500000|2021-05-14 02:15:00|1251.28|1247.28|1251.91|1247.91|1252.18|1248.18|1251.16|1247.16|36
1620958510000|2021-05-14 02:15:10|1251.9|1247.9|1252.05|1248.05|1252.48|1248.48|1251.64|1247.64|34
1620958520000|2021-05-14 02:15:20|1252.04|1248.04|1251.29|1247.29|1252.19|1248.19|1250.93|1246.93|38
1620958530000|2021-05-14 02:15:30|1251.35|1247.35|1250.14|1246.14|1251.47|1247.47|1249.52|1245.52|35
1620958540000|2021-05-14 02:15:40|1250.11|1246.11|1249.25|1245.25|1250.33|1246.33|1249.18|1245.18|37
1620958550000|2021-05-14 02:15:50|1249.08|1245.08|1246.63|1242.63|1249.6|1245.6|1246.6|1242.6|40
1620958560000|2021-05-14 02:16:00|1246.62|1242.62|1247.55|1243.55|1248.48|1244.48|1246.37|1242.37|34
1620958570000|2021-05-14 02:16:10|1247.24|1243.24|1247.57|1243.57|1247.82|1243.82|1246.3|1242.3|37
1620958580000|2021-05-14 02:16:20|1247.58|1243.58|1247.69|1243.69|1247.75|1243.75|1247.08|1243.08|34
1620958590000|2021-05-14 02:16:30|1247.68|1243.68|1248.23|1244.23|1248.94|1244.94|1247.68|1243.68|25
1620958600000|2021-05-14 02:16:40|1248.24|1244.24|1248.31|1244.31|1248.69|1244.69|1247.26|1243.26|34
1620958610000|2021-05-14 02:16:50|1248.35|1244.35|1247.55|1243.55|1249.13|1245.13|1247.55|1243.55|34
1620958620000|2021-05-14 02:17:00|1247.52|1243.52|1250.78|1246.78|1250.78|1246.78|1247.52|1243.52|36
1620958630000|2021-05-14 02:17:10|1250.93|1246.93|1250.05|1246.05|1251.55|1247.55|1249.72|1245.72|39
1620958640000|2021-05-14 02:17:20|1249.91|1245.91|1249.77|1245.77|1249.91|1245.91|1249.22|1245.22|34
1620958650000|2021-05-14 02:17:30|1249.85|1245.85|1250.51|1246.51|1250.56|1246.56|1249.83|1245.83|35
1620958660000|2021-05-14 02:17:40|1250.56|1246.56|1250.78|1246.78|1251.18|1247.18|1250.04|1246.04|36
1620958670000|2021-05-14 02:17:50|1250.8|1246.8|1250.94|1246.94|1251.05|1247.05|1250.51|1246.51|34
1620958680000|2021-05-14 02:18:00|1250.97|1246.97|1252.34|1248.34|1252.34|1248.34|1250.97|1246.97|32
1620958690000|2021-05-14 02:18:10|1252.37|1248.37|1252.69|1248.69|1252.69|1248.69|1252.3|1248.3|24
1620958700000|2021-05-14 02:18:20|1252.57|1248.57|1253.18|1249.18|1253.79|1249.79|1252.57|1248.57|31
1620958710000|2021-05-14 02:18:30|1253.19|1249.19|1253.84|1249.84|1253.91|1249.91|1253.19|1249.19|18
1620958720000|2021-05-14 02:18:40|1255.62|1251.62|1254.09|1250.09|1255.62|1251.62|1254.01|1250.01|25
1620958730000|2021-05-14 02:18:50|1254.08|1250.08|1253.6|1249.6|1254.1|1250.1|1253.6|1249.6|30
1620958740000|2021-05-14 02:19:00|1253.68|1249.68|1253.29|1249.29|1253.79|1249.79|1253.18|1249.18|36
1620958750000|2021-05-14 02:19:10|1253.31|1249.31|1253.8|1249.8|1253.86|1249.86|1253.18|1249.18|36
1620958760000|2021-05-14 02:19:20|1253.67|1249.67|1254.17|1250.17|1254.28|1250.28|1253.67|1249.67|25
1620958770000|2021-05-14 02:19:30|1254.13|1250.13|1253.67|1249.67|1254.13|1250.13|1253.67|1249.67|23
1620958780000|2021-05-14 02:19:40|1253.7|1249.7|1254.68|1250.68|1254.68|1250.68|1253.7|1249.7|19
1620958790000|2021-05-14 02:19:50|1254.67|1250.67|1254.63|1250.63|1254.67|1250.67|1254.5|1250.5|24
1620958800000|2021-05-14 02:20:00|1254.56|1250.56|1256.11|1252.11|1256.11|1252.11|1254.56|1250.56|25
1620958810000|2021-05-14 02:20:10|1255.98|1251.98|1257.08|1253.08|1257.17|1253.17|1255.98|1251.98|27
1620958820000|2021-05-14 02:20:20|1257.12|1253.12|1257.28|1253.28|1257.29|1253.29|1256.81|1252.81|33
1620958830000|2021-05-14 02:20:30|1257.2|1253.2|1257.01|1253.01|1257.31|1253.31|1256.96|1252.96|29
1620958840000|2021-05-14 02:20:40|1256.99|1252.99|1255.16|1251.16|1257.13|1253.13|1255.16|1251.16|33
1620958850000|2021-05-14 02:20:50|1255.03|1251.03|1253.84|1249.84|1255.15|1251.15|1253.84|1249.84|33
1620958860000|2021-05-14 02:21:00|1253.82|1249.82|1252.21|1248.21|1253.82|1249.82|1252.08|1248.08|37
1620958870000|2021-05-14 02:21:10|1252.34|1248.34|1250.97|1246.97|1252.35|1248.35|1250.87|1246.87|35
1620958880000|2021-05-14 02:21:20|1250.96|1246.96|1249.28|1245.28|1251.41|1247.41|1249.28|1245.28|39
1620958890000|2021-05-14 02:21:30|1249.3|1245.3|1248.53|1244.53|1249.31|1245.31|1248.53|1244.53|39
1620958900000|2021-05-14 02:21:40|1248.34|1244.34|1247.9|1243.9|1248.42|1244.42|1247.54|1243.54|34
1620958910000|2021-05-14 02:21:50|1247.94|1243.94|1246.9|1242.9|1248.11|1244.11|1246.51|1242.51|38
1620958920000|2021-05-14 02:22:00|1246.91|1242.91|1247.93|1243.93|1248.07|1244.07|1246.82|1242.82|39
1620958930000|2021-05-14 02:22:10|1247.97|1243.97|1248.41|1244.41|1249.37|1245.37|1247.96|1243.96|35
1620958940000|2021-05-14 02:22:20|1248.33|1244.33|1248.8|1244.8|1249.36|1245.36|1248.33|1244.33|34
1620958950000|2021-05-14 02:22:30|1248.78|1244.78|1248.5|1244.5|1249.57|1245.57|1248.38|1244.38|35
1620958960000|2021-05-14 02:22:40|1248.81|1244.81|1248.63|1244.63|1249.03|1245.03|1248.13|1244.13|35
1620958970000|2021-05-14 02:22:50|1248.7|1244.7|1248.4|1244.4|1248.74|1244.74|1248.01|1244.01|39
1620958980000|2021-05-14 02:23:00|1248.44|1244.44|1250.01|1246.01|1250.49|1246.49|1248.44|1244.44|33
1620958990000|2021-05-14 02:23:10|1249.99|1245.99|1248.75|1244.75|1249.99|1245.99|1248.75|1244.75|33
1620959000000|2021-05-14 02:23:20|1248.67|1244.67|1247.62|1243.62|1249.02|1245.02|1247.62|1243.62|36
1620959010000|2021-05-14 02:23:30|1247.58|1243.58|1246.28|1242.28|1247.7|1243.7|1246.28|1242.28|37
1620959020000|2021-05-14 02:23:40|1246.01|1242.01|1245.89|1241.89|1246.33|1242.33|1245.82|1241.82|28
1620959030000|2021-05-14 02:23:50|1245.9|1241.9|1246.27|1242.27|1246.29|1242.29|1245.85|1241.85|29
1620959040000|2021-05-14 02:24:00|1245.9|1241.9|1247.52|1243.52|1247.52|1243.52|1245.9|1241.9|32
1620959050000|2021-05-14 02:24:10|1247.51|1243.51|1246.75|1242.75|1248.01|1244.01|1246.75|1242.75|32
1620959060000|2021-05-14 02:24:20|1246.73|1242.73|1245.59|1241.59|1246.73|1242.73|1245.37|1241.37|28
1620959070000|2021-05-14 02:24:30|1245.53|1241.53|1244.72|1240.72|1245.53|1241.53|1244.67|1240.67|35
1620959080000|2021-05-14 02:24:40|1244.67|1240.67|1244.55|1240.55|1245.04|1241.04|1244.07|1240.07|33
1620959090000|2021-05-14 02:24:50|1244.56|1240.56|1243.51|1239.51|1244.57|1240.57|1243.51|1239.51|37
1620959100000|2021-05-14 02:25:00|1243.56|1239.56|1243.64|1239.64|1244.29|1240.29|1243.53|1239.53|36
1620959110000|2021-05-14 02:25:10|1243.54|1239.54|1242.42|1238.42|1243.58|1239.58|1241.74|1237.74|30
1620959120000|2021-05-14 02:25:20|1242.46|1238.46|1243.08|1239.08|1244.11|1240.11|1242.46|1238.46|36
1620959130000|2021-05-14 02:25:30|1243.19|1239.19|1243.62|1239.62|1244.13|1240.13|1243.19|1239.19|36
1620959140000|2021-05-14 02:25:40|1243.65|1239.65|1243.18|1239.18|1243.79|1239.79|1243.18|1239.18|35
1620959150000|2021-05-14 02:25:50|1243.22|1239.22|1243.12|1239.12|1243.49|1239.49|1242.87|1238.87|33
1620959160000|2021-05-14 02:26:00|1243.16|1239.16|1244.95|1240.95|1245.42|1241.42|1243.16|1239.16|34
1620959170000|2021-05-14 02:26:10|1245.02|1241.02|1244.16|1240.16|1245.02|1241.02|1244.03|1240.03|36
1620959180000|2021-05-14 02:26:20|1244.3|1240.3|1244.92|1240.92|1244.92|1240.92|1244|1240|33
1620959190000|2021-05-14 02:26:30|1244.93|1240.93|1245.14|1241.14|1245.34|1241.34|1244.91|1240.91|31
1620959200000|2021-05-14 02:26:40|1245.25|1241.25|1244.5|1240.5|1245.26|1241.26|1244.42|1240.42|21
1620959210000|2021-05-14 02:26:50|1244.95|1240.95|1243.79|1239.79|1244.96|1240.96|1243.72|1239.72|36
1620959220000|2021-05-14 02:27:00|1243.71|1239.71|1244.68|1240.68|1244.68|1240.68|1243.54|1239.54|36
1620959230000|2021-05-14 02:27:10|1244.69|1240.69|1243.18|1239.18|1244.79|1240.79|1243.18|1239.18|39
1620959240000|2021-05-14 02:27:20|1243.03|1239.03|1242.55|1238.55|1243.28|1239.28|1242.46|1238.46|36
1620959250000|2021-05-14 02:27:30|1242.67|1238.67|1243.45|1239.45|1243.75|1239.75|1242.67|1238.67|37
1620959260000|2021-05-14 02:27:40|1243.52|1239.52|1245|1241|1245.13|1241.13|1243.52|1239.52|32
1620959270000|2021-05-14 02:27:50|1244.94|1240.94|1244.41|1240.41|1244.96|1240.96|1244.41|1240.41|34
1620959280000|2021-05-14 02:28:00|1244.4|1240.4|1244.91|1240.91|1245.2|1241.2|1244.4|1240.4|36
1620959290000|2021-05-14 02:28:10|1244.86|1240.86|1244.02|1240.02|1244.86|1240.86|1243.86|1239.86|33
1620959300000|2021-05-14 02:28:20|1243.96|1239.96|1242.38|1238.38|1243.96|1239.96|1241.4|1237.4|40
1620959310000|2021-05-14 02:28:30|1242.44|1238.44|1241.71|1237.71|1242.44|1238.44|1240.96|1236.96|38
1620959320000|2021-05-14 02:28:40|1241.75|1237.75|1242.59|1238.59|1242.66|1238.66|1241.75|1237.75|32
1620959330000|2021-05-14 02:28:50|1242.57|1238.57|1242.75|1238.75|1242.85|1238.85|1242.5|1238.5|32
1620959340000|2021-05-14 02:29:00|1242.72|1238.72|1245.86|1241.86|1245.99|1241.99|1242.65|1238.65|34
1620959350000|2021-05-14 02:29:10|1245.81|1241.81|1245.19|1241.19|1245.81|1241.81|1244.95|1240.95|30
1620959360000|2021-05-14 02:29:20|1245.21|1241.21|1244.91|1240.91|1245.41|1241.41|1244.86|1240.86|35
1620959370000|2021-05-14 02:29:30|1244.92|1240.92|1244.36|1240.36|1244.92|1240.92|1243.6|1239.6|36
1620959380000|2021-05-14 02:29:40|1244.32|1240.32|1245.4|1241.4|1245.59|1241.59|1244.32|1240.32|27
1620959390000|2021-05-14 02:29:50|1245.44|1241.44|1245.49|1241.49|1245.55|1241.55|1245.43|1241.43|15
1620959400000|2021-05-14 02:30:00|1245.53|1241.53|1247.56|1243.56|1247.56|1243.56|1245.53|1241.53|31
1620959410000|2021-05-14 02:30:10|1247.55|1243.55|1248.02|1244.02|1248.02|1244.02|1247.55|1243.55|28
1620959420000|2021-05-14 02:30:20|1248.12|1244.12|1248.99|1244.99|1249.26|1245.26|1248.02|1244.02|32
1620959430000|2021-05-14 02:30:30|1248.97|1244.97|1250.14|1246.14|1250.21|1246.21|1248.82|1244.82|35
1620959440000|2021-05-14 02:30:40|1250.1|1246.1|1250.1|1246.1|1250.65|1246.65|1250.02|1246.02|37
1620959450000|2021-05-14 02:30:50|1250.26|1246.26|1249.56|1245.56|1250.35|1246.35|1249.5|1245.5|29
1620959460000|2021-05-14 02:31:00|1249.55|1245.55|1247.28|1243.28|1249.59|1245.59|1247.28|1243.28|35
1620959470000|2021-05-14 02:31:10|1247.32|1243.32|1247.8|1243.8|1248.19|1244.19|1246.98|1242.98|32
1620959480000|2021-05-14 02:31:20|1247.71|1243.71|1246.72|1242.72|1247.72|1243.72|1246.72|1242.72|35
1620959490000|2021-05-14 02:31:30|1246.71|1242.71|1246.31|1242.31|1246.71|1242.71|1246.3|1242.3|26
1620959500000|2021-05-14 02:31:40|1246.3|1242.3|1247.4|1243.4|1247.4|1243.4|1246.28|1242.28|34
1620959510000|2021-05-14 02:31:50|1247.45|1243.45|1247.42|1243.42|1247.48|1243.48|1247.17|1243.17|25
1620959520000|2021-05-14 02:32:00|1247.55|1243.55|1246.74|1242.74|1247.61|1243.61|1246.57|1242.57|32
1620959530000|2021-05-14 02:32:10|1246.75|1242.75|1247.14|1243.14|1247.33|1243.33|1246.09|1242.09|29
1620959540000|2021-05-14 02:32:20|1247.11|1243.11|1246.9|1242.9|1247.23|1243.23|1246.86|1242.86|30
1620959550000|2021-05-14 02:32:30|1246.89|1242.89|1247.15|1243.15|1247.17|1243.17|1246.55|1242.55|34
1620959560000|2021-05-14 02:32:40|1247.06|1243.06|1247.77|1243.77|1247.79|1243.79|1247.06|1243.06|24
1620959570000|2021-05-14 02:32:50|1247.75|1243.75|1247.75|1243.75|1247.85|1243.85|1247.69|1243.69|27
1620959580000|2021-05-14 02:33:00|1247.85|1243.85|1248.69|1244.69|1248.77|1244.77|1247.84|1243.84|28
1620959590000|2021-05-14 02:33:10|1248.93|1244.93|1249.14|1245.14|1249.53|1245.53|1248.83|1244.83|22
1620959600000|2021-05-14 02:33:20|1249.02|1245.02|1248.38|1244.38|1249.02|1245.02|1248.11|1244.11|23
1620959610000|2021-05-14 02:33:30|1248.36|1244.36|1248.56|1244.56|1248.69|1244.69|1248.33|1244.33|25
1620959620000|2021-05-14 02:33:40|1248.45|1244.45|1247.5|1243.5|1248.45|1244.45|1247.45|1243.45|35
1620959630000|2021-05-14 02:33:50|1247.52|1243.52|1247.96|1243.96|1248.06|1244.06|1247.52|1243.52|25
1620959640000|2021-05-14 02:34:00|1247.95|1243.95|1248.6|1244.6|1249|1245|1247.95|1243.95|21
1620959650000|2021-05-14 02:34:10|1248.96|1244.96|1247.61|1243.61|1249.06|1245.06|1247.61|1243.61|36
1620959660000|2021-05-14 02:34:20|1247.54|1243.54|1246.33|1242.33|1247.54|1243.54|1246.06|1242.06|36
1620959670000|2021-05-14 02:34:30|1246.24|1242.24|1246.74|1242.74|1246.76|1242.76|1245.85|1241.85|39
1620959680000|2021-05-14 02:34:40|1246.73|1242.73|1246.01|1242.01|1246.91|1242.91|1246.01|1242.01|29
1620959690000|2021-05-14 02:34:50|1245.69|1241.69|1245.14|1241.14|1245.69|1241.69|1245.14|1241.14|16
1620959700000|2021-05-14 02:35:00|1245.08|1241.08|1247.63|1243.63|1247.8|1243.8|1245.06|1241.06|36
1620959710000|2021-05-14 02:35:10|1247.72|1243.72|1248.99|1244.99|1248.99|1244.99|1247.27|1243.27|35
1620959720000|2021-05-14 02:35:20|1249.31|1245.31|1250.57|1246.57|1250.76|1246.76|1249.11|1245.11|34
1620959730000|2021-05-14 02:35:30|1250.35|1246.35|1249.55|1245.55|1250.38|1246.38|1249.33|1245.33|36
1620959740000|2021-05-14 02:35:40|1249.61|1245.61|1249.64|1245.64|1250.1|1246.1|1249.46|1245.46|30
1620959750000|2021-05-14 02:35:50|1249.68|1245.68|1250.61|1246.61|1250.61|1246.61|1249.43|1245.43|24
1620959760000|2021-05-14 02:36:00|1250.63|1246.63|1251.9|1247.9|1251.9|1247.9|1250.53|1246.53|28
1620959770000|2021-05-14 02:36:10|1251.87|1247.87|1251.85|1247.85|1251.96|1247.96|1251.71|1247.71|20
1620959780000|2021-05-14 02:36:20|1251.82|1247.82|1251.26|1247.26|1251.9|1247.9|1251.26|1247.26|28
1620959790000|2021-05-14 02:36:30|1251.07|1247.07|1249.7|1245.7|1251.07|1247.07|1249.61|1245.61|38
1620959800000|2021-05-14 02:36:40|1249.63|1245.63|1248.93|1244.93|1249.63|1245.63|1248.9|1244.9|31
1620959810000|2021-05-14 02:36:50|1248.95|1244.95|1248.85|1244.85|1249.13|1245.13|1248.41|1244.41|39
1620959820000|2021-05-14 02:37:00|1248.81|1244.81|1250.86|1246.86|1250.86|1246.86|1248.77|1244.77|34
1620959830000|2021-05-14 02:37:10|1250.87|1246.87|1249.53|1245.53|1250.9|1246.9|1249.49|1245.49|31
1620959840000|2021-05-14 02:37:20|1249.52|1245.52|1248.66|1244.66|1249.61|1245.61|1248.66|1244.66|34
1620959850000|2021-05-14 02:37:30|1248.6|1244.6|1248.36|1244.36|1249.14|1245.14|1248.36|1244.36|36
1620959860000|2021-05-14 02:37:40|1248.35|1244.35|1248.77|1244.77|1248.84|1244.84|1248.35|1244.35|31
1620959870000|2021-05-14 02:37:50|1248.76|1244.76|1248.21|1244.21|1249.24|1245.24|1248.21|1244.21|27
1620959880000|2021-05-14 02:38:00|1248.06|1244.06|1247.63|1243.63|1248.06|1244.06|1247.31|1243.31|28
1620959890000|2021-05-14 02:38:10|1247.61|1243.61|1248.84|1244.84|1249.24|1245.24|1247.61|1243.61|37
1620959900000|2021-05-14 02:38:20|1248.86|1244.86|1249.8|1245.8|1249.8|1245.8|1248.69|1244.69|36
1620959910000|2021-05-14 02:38:30|1249.82|1245.82|1252.03|1248.03|1252.22|1248.22|1249.82|1245.82|36
1620959920000|2021-05-14 02:38:40|1251.97|1247.97|1251.46|1247.46|1252.53|1248.53|1251.21|1247.21|29
1620959930000|2021-05-14 02:38:50|1251.57|1247.57|1251.14|1247.14|1251.57|1247.57|1250.75|1246.75|38
1620959940000|2021-05-14 02:39:00|1251.08|1247.08|1251.07|1247.07|1251.54|1247.54|1250.8|1246.8|35
1620959950000|2021-05-14 02:39:10|1250.97|1246.97|1250.54|1246.54|1250.98|1246.98|1250.49|1246.49|31
1620959960000|2021-05-14 02:39:20|1250.73|1246.73|1250.34|1246.34|1250.91|1246.91|1250.34|1246.34|31
1620959970000|2021-05-14 02:39:30|1250.33|1246.33|1249.76|1245.76|1250.52|1246.52|1249.61|1245.61|31
1620959980000|2021-05-14 02:39:40|1249.75|1245.75|1248.99|1244.99|1249.75|1245.75|1248.19|1244.19|28
1620959990000|2021-05-14 02:39:50|1249.01|1245.01|1249.38|1245.38|1249.38|1245.38|1248.96|1244.96|35
1620960000000|2021-05-14 02:40:00|1249.35|1245.35|1248.95|1244.95|1249.39|1245.39|1248.89|1244.89|27
1620960010000|2021-05-14 02:40:10|1248.89|1244.89|1250.27|1246.27|1250.27|1246.27|1248.88|1244.88|34
1620960020000|2021-05-14 02:40:20|1250.22|1246.22|1250.88|1246.88|1251.04|1247.04|1250.22|1246.22|28
1620960030000|2021-05-14 02:40:30|1250.63|1246.63|1249.26|1245.26|1250.63|1246.63|1249.05|1245.05|37
1620960040000|2021-05-14 02:40:40|1249.27|1245.27|1249.11|1245.11|1249.27|1245.27|1248.6|1244.6|31
1620960050000|2021-05-14 02:40:50|1249.15|1245.15|1248.88|1244.88|1249.35|1245.35|1248.82|1244.82|32
1620960060000|2021-05-14 02:41:00|1248.83|1244.83|1249.42|1245.42|1249.42|1245.42|1248.83|1244.83|35
1620960070000|2021-05-14 02:41:10|1249.39|1245.39|1248.97|1244.97|1249.46|1245.46|1248.97|1244.97|27
1620960080000|2021-05-14 02:41:20|1248.7|1244.7|1248.84|1244.84|1249.05|1245.05|1248.7|1244.7|36
1620960090000|2021-05-14 02:41:30|1248.89|1244.89|1247.26|1243.26|1248.89|1244.89|1247.25|1243.25|32
1620960100000|2021-05-14 02:41:40|1247.27|1243.27|1247.2|1243.2|1247.82|1243.82|1247.19|1243.19|34
1620960110000|2021-05-14 02:41:50|1247.18|1243.18|1247.02|1243.02|1247.18|1243.18|1246.52|1242.52|34
1620960120000|2021-05-14 02:42:00|1246.99|1242.99|1247.69|1243.69|1247.69|1243.69|1246.95|1242.95|28
1620960130000|2021-05-14 02:42:10|1247.7|1243.7|1247.91|1243.91|1247.99|1243.99|1247.66|1243.66|24
1620960140000|2021-05-14 02:42:20|1247.88|1243.88|1249.34|1245.34|1249.34|1245.34|1247.39|1243.39|31
1620960150000|2021-05-14 02:42:30|1249.38|1245.38|1248.86|1244.86|1249.38|1245.38|1248.64|1244.64|32
1620960160000|2021-05-14 02:42:40|1248.88|1244.88|1247.57|1243.57|1248.89|1244.89|1247.57|1243.57|35
1620960170000|2021-05-14 02:42:50|1247.54|1243.54|1248.54|1244.54|1248.54|1244.54|1247.42|1243.42|33
1620960180000|2021-05-14 02:43:00|1248.62|1244.62|1247.83|1243.83|1248.69|1244.69|1247.82|1243.82|37
1620960190000|2021-05-14 02:43:10|1247.84|1243.84|1246.38|1242.38|1247.84|1243.84|1246.27|1242.27|36
1620960200000|2021-05-14 02:43:20|1246.35|1242.35|1246.05|1242.05|1246.4|1242.4|1245.74|1241.74|35
1620960210000|2021-05-14 02:43:30|1246.11|1242.11|1245.82|1241.82|1246.48|1242.48|1245.74|1241.74|36
1620960220000|2021-05-14 02:43:40|1245.81|1241.81|1245.28|1241.28|1245.91|1241.91|1245.28|1241.28|33
1620960230000|2021-05-14 02:43:50|1245.29|1241.29|1244.39|1240.39|1245.29|1241.29|1244.39|1240.39|32
1620960240000|2021-05-14 02:44:00|1244.35|1240.35|1244.88|1240.88|1245.09|1241.09|1244.35|1240.35|37
1620960250000|2021-05-14 02:44:10|1244.65|1240.65|1245.56|1241.56|1245.6|1241.6|1244.6|1240.6|30
1620960260000|2021-05-14 02:44:20|1245.55|1241.55|1246.67|1242.67|1246.75|1242.75|1245.44|1241.44|36
1620960270000|2021-05-14 02:44:30|1246.68|1242.68|1246.59|1242.59|1247.7|1243.7|1246.58|1242.58|34
1620960280000|2021-05-14 02:44:40|1246.6|1242.6|1246.04|1242.04|1246.62|1242.62|1245.98|1241.98|33
1620960290000|2021-05-14 02:44:50|1246.06|1242.06|1245.21|1241.21|1246.06|1242.06|1245.19|1241.19|37
1620960300000|2021-05-14 02:45:00|1245.24|1241.24|1246.1|1242.1|1246.1|1242.1|1245.24|1241.24|30
1620960310000|2021-05-14 02:45:10|1246.11|1242.11|1247.03|1243.03|1247.13|1243.13|1246.02|1242.02|31
1620960320000|2021-05-14 02:45:20|1247.06|1243.06|1247.97|1243.97|1248.06|1244.06|1246.99|1242.99|30
1620960330000|2021-05-14 02:45:30|1248|1244|1247.63|1243.63|1248.07|1244.07|1247.62|1243.62|29
1620960340000|2021-05-14 02:45:40|1247.56|1243.56|1246.07|1242.07|1247.62|1243.62|1246.07|1242.07|25
1620960350000|2021-05-14 02:45:50|1246.14|1242.14|1246.23|1242.23|1246.23|1242.23|1245.49|1241.49|36
1620960360000|2021-05-14 02:46:00|1246.26|1242.26|1247.86|1243.86|1247.87|1243.87|1246.18|1242.18|32
1620960370000|2021-05-14 02:46:10|1247.97|1243.97|1249.1|1245.1|1249.11|1245.11|1247.95|1243.95|30
1620960380000|2021-05-14 02:46:20|1249.11|1245.11|1247.44|1243.44|1249.11|1245.11|1247.44|1243.44|35
1620960390000|2021-05-14 02:46:30|1247.48|1243.48|1246.59|1242.59|1247.48|1243.48|1246.58|1242.58|36
1620960400000|2021-05-14 02:46:40|1246.58|1242.58|1244.94|1240.94|1246.62|1242.62|1244.76|1240.76|35
1620960410000|2021-05-14 02:46:50|1244.78|1240.78|1244.11|1240.11|1244.91|1240.91|1244.11|1240.11|34
1620960420000|2021-05-14 02:47:00|1243.36|1239.36|1245.04|1241.04|1245.08|1241.08|1243.28|1239.28|34
1620960430000|2021-05-14 02:47:10|1245.02|1241.02|1245.1|1241.1|1245.47|1241.47|1244.2|1240.2|29
1620960440000|2021-05-14 02:47:20|1245.04|1241.04|1244.79|1240.79|1245.27|1241.27|1244.67|1240.67|37
1620960450000|2021-05-14 02:47:30|1244.78|1240.78|1243.62|1239.62|1244.78|1240.78|1243.59|1239.59|38
1620960460000|2021-05-14 02:47:40|1243.61|1239.61|1243.58|1239.58|1244.13|1240.13|1243.31|1239.31|30
1620960470000|2021-05-14 02:47:50|1243.61|1239.61|1242.79|1238.79|1244|1240|1242.76|1238.76|34
1620960480000|2021-05-14 02:48:00|1242.72|1238.72|1243.69|1239.69|1243.69|1239.69|1242.58|1238.58|35
1620960490000|2021-05-14 02:48:10|1243.76|1239.76|1244.22|1240.22|1244.28|1240.28|1243.76|1239.76|32
1620960500000|2021-05-14 02:48:20|1244.25|1240.25|1245.46|1241.46|1245.64|1241.64|1244.25|1240.25|34
1620960510000|2021-05-14 02:48:30|1245.44|1241.44|1246.15|1242.15|1246.22|1242.22|1244.88|1240.88|31
1620960520000|2021-05-14 02:48:40|1246.16|1242.16|1247.94|1243.94|1247.94|1243.94|1246.16|1242.16|25
1620960530000|2021-05-14 02:48:50|1248.01|1244.01|1248.07|1244.07|1248.28|1244.28|1248.01|1244.01|30
1620960540000|2021-05-14 02:49:00|1248.08|1244.08|1248.73|1244.73|1248.73|1244.73|1247.98|1243.98|26
1620960550000|2021-05-14 02:49:10|1248.7|1244.7|1249.81|1245.81|1249.81|1245.81|1248.7|1244.7|26
1620960560000|2021-05-14 02:49:20|1249.83|1245.83|1250.11|1246.11|1250.11|1246.11|1249.65|1245.65|27
1620960570000|2021-05-14 02:49:30|1250.09|1246.09|1249.75|1245.75|1250.18|1246.18|1249.65|1245.65|15
1620960580000|2021-05-14 02:49:40|1249.65|1245.65|1248.73|1244.73|1250.45|1246.45|1248.73|1244.73|26
1620960590000|2021-05-14 02:49:50|1248.49|1244.49|1247.86|1243.86|1248.54|1244.54|1247.74|1243.74|34
1620960600000|2021-05-14 02:50:00|1247.85|1243.85|1248.41|1244.41|1248.45|1244.45|1247.47|1243.47|34
1620960610000|2021-05-14 02:50:10|1248.4|1244.4|1248.79|1244.79|1248.79|1244.79|1248.4|1244.4|17
1620960620000|2021-05-14 02:50:20|1248.78|1244.78|1248.79|1244.79|1248.95|1244.95|1248.38|1244.38|30
1620960630000|2021-05-14 02:50:30|1248.78|1244.78|1248.75|1244.75|1248.93|1244.93|1248.69|1244.69|24
1620960640000|2021-05-14 02:50:40|1249.06|1245.06|1249.09|1245.09|1249.23|1245.23|1249.01|1245.01|24
1620960650000|2021-05-14 02:50:50|1249.1|1245.1|1248.49|1244.49|1249.1|1245.1|1248.42|1244.42|32
1620960660000|2021-05-14 02:51:00|1248.56|1244.56|1249.45|1245.45|1249.59|1245.59|1248.53|1244.53|32
1620960670000|2021-05-14 02:51:10|1249.66|1245.66|1250.6|1246.6|1250.6|1246.6|1249.66|1245.66|28
1620960680000|2021-05-14 02:51:20|1250.84|1246.84|1250.41|1246.41|1251.15|1247.15|1250.41|1246.41|24
1620960690000|2021-05-14 02:51:30|1250.39|1246.39|1250.38|1246.38|1250.47|1246.47|1249.48|1245.48|37
1620960700000|2021-05-14 02:51:40|1250.2|1246.2|1249.12|1245.12|1250.39|1246.39|1249.1|1245.1|30
1620960710000|2021-05-14 02:51:50|1249.16|1245.16|1248.61|1244.61|1249.28|1245.28|1248.61|1244.61|36
1620960720000|2021-05-14 02:52:00|1248.81|1244.81|1248.86|1244.86|1248.86|1244.86|1248.6|1244.6|27
1620960730000|2021-05-14 02:52:10|1248.58|1244.58|1248.11|1244.11|1248.58|1244.58|1247.87|1243.87|23
1620960740000|2021-05-14 02:52:20|1247.9|1243.9|1247.27|1243.27|1248.02|1244.02|1247.25|1243.25|31
1620960750000|2021-05-14 02:52:30|1247.21|1243.21|1246.78|1242.78|1247.24|1243.24|1246.72|1242.72|31
1620960760000|2021-05-14 02:52:40|1246.67|1242.67|1245.1|1241.1|1246.67|1242.67|1245.07|1241.07|37
1620960770000|2021-05-14 02:52:50|1245.07|1241.07|1245.58|1241.58|1245.64|1241.64|1244.37|1240.37|39
1620960780000|2021-05-14 02:53:00|1245.63|1241.63|1244.51|1240.51|1245.77|1241.77|1244.5|1240.5|33
1620960790000|2021-05-14 02:53:10|1244.5|1240.5|1244.5|1240.5|1244.74|1240.74|1244.4|1240.4|32
1620960800000|2021-05-14 02:53:20|1244.43|1240.43|1243.78|1239.78|1244.49|1240.49|1243.76|1239.76|28
1620960810000|2021-05-14 02:53:30|1243.77|1239.77|1242.58|1238.58|1243.77|1239.77|1242.41|1238.41|33
1620960820000|2021-05-14 02:53:40|1242.57|1238.57|1241.75|1237.75|1242.58|1238.58|1241.52|1237.52|32
1620960830000|2021-05-14 02:53:50|1241.84|1237.84|1241.81|1237.81|1241.94|1237.94|1241.21|1237.21|35
1620960840000|2021-05-14 02:54:00|1241.87|1237.87|1240.77|1236.77|1241.9|1237.9|1240.62|1236.62|34
1620960850000|2021-05-14 02:54:10|1240.79|1236.79|1240.93|1236.93|1241.28|1237.28|1240.73|1236.73|33
1620960860000|2021-05-14 02:54:20|1240.92|1236.92|1240.16|1236.16|1241|1237|1240.16|1236.16|26
1620960870000|2021-05-14 02:54:30|1240.15|1236.15|1240.04|1236.04|1240.24|1236.24|1240.04|1236.04|22
1620960880000|2021-05-14 02:54:40|1240.06|1236.06|1240.44|1236.44|1240.44|1236.44|1240.06|1236.06|23
1620960890000|2021-05-14 02:54:50|1240.52|1236.52|1243.24|1239.24|1243.45|1239.45|1240.52|1236.52|35
1620960900000|2021-05-14 02:55:00|1243.3|1239.3|1244.23|1240.23|1244.23|1240.23|1243.3|1239.3|32
1620960910000|2021-05-14 02:55:10|1244.32|1240.32|1243.89|1239.89|1244.78|1240.78|1243.74|1239.74|29
1620960920000|2021-05-14 02:55:20|1243.88|1239.88|1245.28|1241.28|1245.3|1241.3|1243.52|1239.52|35
1620960930000|2021-05-14 02:55:30|1245.2|1241.2|1244.8|1240.8|1245.32|1241.32|1244.66|1240.66|29
1620960940000|2021-05-14 02:55:40|1244.82|1240.82|1243.85|1239.85|1244.82|1240.82|1243.82|1239.82|33
1620960950000|2021-05-14 02:55:50|1243.91|1239.91|1242.63|1238.63|1243.91|1239.91|1242.5|1238.5|33
1620960960000|2021-05-14 02:56:00|1242.48|1238.48|1242.74|1238.74|1243.04|1239.04|1242.43|1238.43|36
1620960970000|2021-05-14 02:56:10|1242.75|1238.75|1242.43|1238.43|1242.75|1238.75|1242.43|1238.43|29
1620960980000|2021-05-14 02:56:20|1242.44|1238.44|1242.85|1238.85|1242.97|1238.97|1242.44|1238.44|31
1620960990000|2021-05-14 02:56:30|1242.84|1238.84|1241.58|1237.58|1242.89|1238.89|1241.52|1237.52|30
1620961000000|2021-05-14 02:56:40|1241.59|1237.59|1240.97|1236.97|1241.6|1237.6|1240.92|1236.92|32
1620961010000|2021-05-14 02:56:50|1240.98|1236.98|1240.98|1236.98|1241.15|1237.15|1240.9|1236.9|32
1620961020000|2021-05-14 02:57:00|1240.99|1236.99|1240.12|1236.12|1241.18|1237.18|1240.03|1236.03|36
1620961030000|2021-05-14 02:57:10|1240.26|1236.26|1239.61|1235.61|1240.34|1236.34|1239.14|1235.14|33
1620961040000|2021-05-14 02:57:20|1239.63|1235.63|1239.84|1235.84|1239.9|1235.9|1239.58|1235.58|25
1620961050000|2021-05-14 02:57:30|1239.77|1235.77|1239.89|1235.89|1240.27|1236.27|1239.7|1235.7|29
1620961060000|2021-05-14 02:57:40|1239.88|1235.88|1239.16|1235.16|1239.92|1235.92|1239.11|1235.11|32
1620961070000|2021-05-14 02:57:50|1239|1235|1239.28|1235.28|1239.73|1235.73|1238.92|1234.92|36
1620961080000|2021-05-14 02:58:00|1239.3|1235.3|1240.04|1236.04|1240.07|1236.07|1239.3|1235.3|32
1620961090000|2021-05-14 02:58:10|1240.05|1236.05|1240.84|1236.84|1241.16|1237.16|1240.05|1236.05|36
1620961100000|2021-05-14 02:58:20|1240.81|1236.81|1241.67|1237.67|1242.59|1238.59|1240.81|1236.81|36
1620961110000|2021-05-14 02:58:30|1241.37|1237.37|1240.85|1236.85|1241.41|1237.41|1240.85|1236.85|36
1620961120000|2021-05-14 02:58:40|1240.84|1236.84|1240.69|1236.69|1241.09|1237.09|1240.69|1236.69|27
1620961130000|2021-05-14 02:58:50|1240.55|1236.55|1240.29|1236.29|1240.75|1236.75|1240.25|1236.25|31
1620961140000|2021-05-14 02:59:00|1240.25|1236.25|1241.26|1237.26|1241.28|1237.28|1240.24|1236.24|29
1620961150000|2021-05-14 02:59:10|1241.31|1237.31|1241.15|1237.15|1242.06|1238.06|1241.02|1237.02|31
1620961160000|2021-05-14 02:59:20|1241.16|1237.16|1240.73|1236.73|1241.16|1237.16|1239.95|1235.95|37
1620961170000|2021-05-14 02:59:30|1240.87|1236.87|1239.64|1235.64|1240.92|1236.92|1239.62|1235.62|32
1620961180000|2021-05-14 02:59:40|1239.69|1235.69|1238.36|1234.36|1239.9|1235.9|1238.22|1234.22|35
1620961190000|2021-05-14 02:59:50|1238.34|1234.34|1236.92|1232.92|1238.34|1234.34|1236.43|1232.43|39
1620961200000|2021-05-14 03:00:00|1236.93|1232.93|1238.31|1234.31|1238.33|1234.33|1236.83|1232.83|36
1620961210000|2021-05-14 03:00:10|1238.58|1234.58|1240.5|1236.5|1240.5|1236.5|1238.53|1234.53|33
1620961220000|2021-05-14 03:00:20|1240.67|1236.67|1241.76|1237.76|1242.12|1238.12|1240.67|1236.67|30
1620961230000|2021-05-14 03:00:30|1241.73|1237.73|1242.35|1238.35|1242.35|1238.35|1241.73|1237.73|23
1620961240000|2021-05-14 03:00:40|1244.94|1240.94|1246.32|1242.32|1246.32|1242.32|1244.94|1240.94|33
1620961250000|2021-05-14 03:00:50|1246.33|1242.33|1247.54|1243.54|1247.7|1243.7|1246.33|1242.33|16
1620961260000|2021-05-14 03:01:00|1247.43|1243.43|1247.25|1243.25|1247.58|1243.58|1247.03|1243.03|31
1620961270000|2021-05-14 03:01:10|1247.45|1243.45|1249.54|1245.54|1249.54|1245.54|1247.45|1243.45|31
1620961280000|2021-05-14 03:01:20|1249.55|1245.55|1250.13|1246.13|1250.15|1246.15|1249.27|1245.27|31
1620961290000|2021-05-14 03:01:30|1250.11|1246.11|1249.91|1245.91|1250.15|1246.15|1249.75|1245.75|31
1620961300000|2021-05-14 03:01:40|1249.84|1245.84|1249.31|1245.31|1249.98|1245.98|1249.3|1245.3|25
1620961310000|2021-05-14 03:01:50|1249.33|1245.33|1249.4|1245.4|1249.4|1245.4|1248.99|1244.99|24
1620961320000|2021-05-14 03:02:00|1249.48|1245.48|1249.81|1245.81|1249.91|1245.91|1249.48|1245.48|20
1620961330000|2021-05-14 03:02:10|1249.96|1245.96|1249.24|1245.24|1250.1|1246.1|1249.18|1245.18|23
1620961340000|2021-05-14 03:02:20|1249.25|1245.25|1249.26|1245.26|1249.41|1245.41|1248.66|1244.66|36
1620961350000|2021-05-14 03:02:30|1249.27|1245.27|1249.45|1245.45|1249.55|1245.55|1249.27|1245.27|22
1620961360000|2021-05-14 03:02:40|1249.46|1245.46|1249.57|1245.57|1249.6|1245.6|1249.17|1245.17|32
1620961370000|2021-05-14 03:02:50|1249.61|1245.61|1249.44|1245.44|1249.63|1245.63|1249.14|1245.14|24
1620961380000|2021-05-14 03:03:00|1249.46|1245.46|1249.22|1245.22|1249.47|1245.47|1248.99|1244.99|28
1620961390000|2021-05-14 03:03:10|1249.2|1245.2|1248.88|1244.88|1249.2|1245.2|1248.87|1244.87|19
1620961400000|2021-05-14 03:03:20|1249.07|1245.07|1249.87|1245.87|1249.87|1245.87|1249.07|1245.07|31
1620961410000|2021-05-14 03:03:30|1249.94|1245.94|1249.52|1245.52|1250|1246|1249.47|1245.47|27
1620961420000|2021-05-14 03:03:40|1249.34|1245.34|1247.95|1243.95|1249.38|1245.38|1247.95|1243.95|28
1620961430000|2021-05-14 03:03:50|1247.93|1243.93|1247.17|1243.17|1247.93|1243.93|1247.16|1243.16|21
1620961440000|2021-05-14 03:04:00|1247.18|1243.18|1246.83|1242.83|1247.45|1243.45|1246.83|1242.83|32
1620961450000|2021-05-14 03:04:10|1246.75|1242.75|1245.69|1241.69|1246.75|1242.75|1245.69|1241.69|33
1620961460000|2021-05-14 03:04:20|1245.68|1241.68|1244.29|1240.29|1245.68|1241.68|1244.12|1240.12|34
1620961470000|2021-05-14 03:04:30|1244.2|1240.2|1245.38|1241.38|1245.51|1241.51|1244.2|1240.2|34
1620961480000|2021-05-14 03:04:40|1245.22|1241.22|1244.21|1240.21|1245.22|1241.22|1244.16|1240.16|30
1620961490000|2021-05-14 03:04:50|1244.26|1240.26|1243.64|1239.64|1244.26|1240.26|1243.21|1239.21|35
1620961500000|2021-05-14 03:05:00|1243.74|1239.74|1243.72|1239.72|1243.83|1239.83|1243.57|1239.57|31
1620961510000|2021-05-14 03:05:10|1243.73|1239.73|1244.38|1240.38|1244.38|1240.38|1243.69|1239.69|34
1620961520000|2021-05-14 03:05:20|1244.55|1240.55|1243.83|1239.83|1244.66|1240.66|1243.83|1239.83|33
1620961530000|2021-05-14 03:05:30|1243.66|1239.66|1243.71|1239.71|1243.91|1239.91|1243.16|1239.16|35
1620961540000|2021-05-14 03:05:40|1243.61|1239.61|1243.59|1239.59|1243.76|1239.76|1243.55|1239.55|33
1620961550000|2021-05-14 03:05:50|1243.67|1239.67|1243.67|1239.67|1243.69|1239.69|1243.56|1239.56|28
1620961560000|2021-05-14 03:06:00|1243.66|1239.66|1246.9|1242.9|1246.9|1242.9|1243.61|1239.61|30
1620961570000|2021-05-14 03:06:10|1246.75|1242.75|1248.26|1244.26|1248.38|1244.38|1246.75|1242.75|33
1620961580000|2021-05-14 03:06:20|1248.37|1244.37|1249.16|1245.16|1249.26|1245.26|1247.87|1243.87|32
1620961590000|2021-05-14 03:06:30|1249.17|1245.17|1250.84|1246.84|1250.94|1246.94|1249.16|1245.16|24
1620961600000|2021-05-14 03:06:40|1250.85|1246.85|1250.58|1246.58|1251.31|1247.31|1250.58|1246.58|21
1620961610000|2021-05-14 03:06:50|1250.52|1246.52|1249.07|1245.07|1250.59|1246.59|1249.07|1245.07|35
1620961620000|2021-05-14 03:07:00|1249.11|1245.11|1249.25|1245.25|1249.36|1245.36|1248.77|1244.77|31
1620961630000|2021-05-14 03:07:10|1249.22|1245.22|1248.6|1244.6|1249.32|1245.32|1248.6|1244.6|30
1620961640000|2021-05-14 03:07:20|1248.54|1244.54|1248.41|1244.41|1248.54|1244.54|1248.34|1244.34|26
1620961650000|2021-05-14 03:07:30|1248.42|1244.42|1246.42|1242.42|1248.43|1244.43|1246.41|1242.41|32
1620961660000|2021-05-14 03:07:40|1246.35|1242.35|1244.92|1240.92|1246.41|1242.41|1244.85|1240.85|38
1620961670000|2021-05-14 03:07:50|1244.97|1240.97|1244.8|1240.8|1245.23|1241.23|1244.51|1240.51|36
1620961680000|2021-05-14 03:08:00|1244.78|1240.78|1245.76|1241.76|1245.76|1241.76|1244.78|1240.78|35
1620961690000|2021-05-14 03:08:10|1245.87|1241.87|1247.7|1243.7|1247.7|1243.7|1245.68|1241.68|31
1620961700000|2021-05-14 03:08:20|1247.73|1243.73|1246.88|1242.88|1247.98|1243.98|1246.6|1242.6|26
1620961710000|2021-05-14 03:08:30|1246.87|1242.87|1246.69|1242.69|1246.99|1242.99|1246.67|1242.67|28
1620961720000|2021-05-14 03:08:40|1246.74|1242.74|1247|1243|1247.28|1243.28|1246.51|1242.51|18
1620961730000|2021-05-14 03:08:50|1247.13|1243.13|1246.54|1242.54|1247.24|1243.24|1246.49|1242.49|24
1620961740000|2021-05-14 03:09:00|1246.44|1242.44|1250.18|1246.18|1250.18|1246.18|1246.3|1242.3|30
1620961750000|2021-05-14 03:09:10|1250.24|1246.24|1248.29|1244.29|1250.75|1246.75|1248.17|1244.17|33
1620961760000|2021-05-14 03:09:20|1248.15|1244.15|1248.06|1244.06|1248.21|1244.21|1247.49|1243.49|32
1620961770000|2021-05-14 03:09:30|1248.03|1244.03|1247.47|1243.47|1248.35|1244.35|1247.47|1243.47|37
1620961780000|2021-05-14 03:09:40|1247.5|1243.5|1247.15|1243.15|1247.62|1243.62|1246.95|1242.95|32
1620961790000|2021-05-14 03:09:50|1247.18|1243.18|1247.98|1243.98|1248|1244|1247.18|1243.18|30
1620961800000|2021-05-14 03:10:00|1247.68|1243.68|1247.89|1243.89|1248.04|1244.04|1247.68|1243.68|34
1620961810000|2021-05-14 03:10:10|1247.88|1243.88|1246.46|1242.46|1247.88|1243.88|1246.46|1242.46|37
1620961820000|2021-05-14 03:10:20|1246.29|1242.29|1245.41|1241.41|1246.37|1242.37|1245.2|1241.2|28
1620961830000|2021-05-14 03:10:30|1245.34|1241.34|1244.04|1240.04|1245.38|1241.38|1243.99|1239.99|35
1620961840000|2021-05-14 03:10:40|1244.08|1240.08|1245.19|1241.19|1245.33|1241.33|1243.86|1239.86|34
1620961850000|2021-05-14 03:10:50|1245.18|1241.18|1243.89|1239.89|1245.18|1241.18|1243.86|1239.86|35
1620961860000|2021-05-14 03:11:00|1243.92|1239.92|1245.91|1241.91|1245.92|1241.92|1243.92|1239.92|38
1620961870000|2021-05-14 03:11:10|1245.88|1241.88|1245.59|1241.59|1246.4|1242.4|1245.57|1241.57|36
1620961880000|2021-05-14 03:11:20|1245.57|1241.57|1246|1242|1246.01|1242.01|1245.1|1241.1|34
1620961890000|2021-05-14 03:11:30|1246.05|1242.05|1248.43|1244.43|1248.59|1244.59|1245.89|1241.89|31
1620961900000|2021-05-14 03:11:40|1248.33|1244.33|1248.57|1244.57|1248.7|1244.7|1248.33|1244.33|27
1620961910000|2021-05-14 03:11:50|1248.55|1244.55|1246.97|1242.97|1248.55|1244.55|1246.66|1242.66|35
1620961920000|2021-05-14 03:12:00|1246.94|1242.94|1247.79|1243.79|1247.81|1243.81|1246.91|1242.91|33
1620961930000|2021-05-14 03:12:10|1247.74|1243.74|1248.01|1244.01|1248.34|1244.34|1247.6|1243.6|38
1620961940000|2021-05-14 03:12:20|1248.15|1244.15|1248.44|1244.44|1248.73|1244.73|1248.07|1244.07|29
1620961950000|2021-05-14 03:12:30|1248.48|1244.48|1248.18|1244.18|1248.78|1244.78|1248.05|1244.05|33
1620961960000|2021-05-14 03:12:40|1248.21|1244.21|1248.22|1244.22|1248.54|1244.54|1248.09|1244.09|30
1620961970000|2021-05-14 03:12:50|1247.94|1243.94|1246.6|1242.6|1248.22|1244.22|1246.6|1242.6|29
1620961980000|2021-05-14 03:13:00|1246.38|1242.38|1245.87|1241.87|1246.55|1242.55|1245.87|1241.87|19
1620961990000|2021-05-14 03:13:10|1246.08|1242.08|1244.43|1240.43|1246.08|1242.08|1244.43|1240.43|27
1620962000000|2021-05-14 03:13:20|1244.78|1240.78|1245.7|1241.7|1245.88|1241.88|1244.78|1240.78|35
1620962010000|2021-05-14 03:13:30|1245.73|1241.73|1245.7|1241.7|1245.8|1241.8|1244.93|1240.93|35
1620962020000|2021-05-14 03:13:40|1245.64|1241.64|1246.21|1242.21|1246.33|1242.33|1245.64|1241.64|29
1620962030000|2021-05-14 03:13:50|1246.08|1242.08|1246.31|1242.31|1246.88|1242.88|1246.08|1242.08|29
1620962040000|2021-05-14 03:14:00|1246.26|1242.26|1245.79|1241.79|1246.42|1242.42|1245.77|1241.77|34
1620962050000|2021-05-14 03:14:10|1245.77|1241.77|1248.54|1244.54|1249.13|1245.13|1245.65|1241.65|39
1620962060000|2021-05-14 03:14:20|1248.55|1244.55|1249.78|1245.78|1249.78|1245.78|1248.55|1244.55|34
1620962070000|2021-05-14 03:14:30|1249.69|1245.69|1249.37|1245.37|1250.11|1246.11|1249.04|1245.04|34
1620962080000|2021-05-14 03:14:40|1249.38|1245.38|1248.84|1244.84|1249.38|1245.38|1248.84|1244.84|36
1620962090000|2021-05-14 03:14:50|1248.67|1244.67|1247.51|1243.51|1248.67|1244.67|1247.48|1243.48|29
1620962100000|2021-05-14 03:15:00|1247.33|1243.33|1248.07|1244.07|1248.09|1244.09|1247.21|1243.21|27
1620962110000|2021-05-14 03:15:10|1248.06|1244.06|1248.23|1244.23|1248.32|1244.32|1247.59|1243.59|33
1620962120000|2021-05-14 03:15:20|1248.22|1244.22|1247.27|1243.27|1248.22|1244.22|1247.23|1243.23|39
1620962130000|2021-05-14 03:15:30|1247.13|1243.13|1247.06|1243.06|1247.38|1243.38|1247|1243|27
1620962140000|2021-05-14 03:15:40|1247.05|1243.05|1245.49|1241.49|1247.05|1243.05|1245.49|1241.49|31
1620962150000|2021-05-14 03:15:50|1245.51|1241.51|1245.68|1241.68|1245.74|1241.74|1245.48|1241.48|32
1620962160000|2021-05-14 03:16:00|1245.67|1241.67|1244.01|1240.01|1245.8|1241.8|1244.01|1240.01|36
1620962170000|2021-05-14 03:16:10|1243.56|1239.56|1242.71|1238.71|1244.18|1240.18|1242.48|1238.48|31
1620962180000|2021-05-14 03:16:20|1242.75|1238.75|1242.22|1238.22|1242.86|1238.86|1242.17|1238.17|34
1620962190000|2021-05-14 03:16:30|1242.03|1238.03|1241.02|1237.02|1242.03|1238.03|1240.97|1236.97|33
1620962200000|2021-05-14 03:16:40|1240.99|1236.99|1241.24|1237.24|1241.4|1237.4|1240.99|1236.99|33
1620962210000|2021-05-14 03:16:50|1241.18|1237.18|1241.64|1237.64|1241.64|1237.64|1241.16|1237.16|31
1620962220000|2021-05-14 03:17:00|1241.88|1237.88|1242.95|1238.95|1242.95|1238.95|1241.76|1237.76|39
1620962230000|2021-05-14 03:17:10|1242.92|1238.92|1242.51|1238.51|1243|1239|1242.51|1238.51|36
1620962240000|2021-05-14 03:17:20|1242.52|1238.52|1243.58|1239.58|1243.72|1239.72|1242.49|1238.49|33
1620962250000|2021-05-14 03:17:30|1244.7|1240.7|1242.83|1238.83|1244.72|1240.72|1242.82|1238.82|32
1620962260000|2021-05-14 03:17:40|1242.79|1238.79|1242.15|1238.15|1242.83|1238.83|1241.76|1237.76|36
1620962270000|2021-05-14 03:17:50|1242.22|1238.22|1241.67|1237.67|1242.22|1238.22|1241.67|1237.67|36
1620962280000|2021-05-14 03:18:00|1241.73|1237.73|1240.51|1236.51|1241.73|1237.73|1240.51|1236.51|34
1620962290000|2021-05-14 03:18:10|1240.55|1236.55|1240.98|1236.98|1241.32|1237.32|1240.49|1236.49|31
1620962300000|2021-05-14 03:18:20|1241.07|1237.07|1241.54|1237.54|1241.71|1237.71|1241.06|1237.06|31
1620962310000|2021-05-14 03:18:30|1241.53|1237.53|1240.19|1236.19|1241.53|1237.53|1239.78|1235.78|35
1620962320000|2021-05-14 03:18:40|1240.3|1236.3|1241.23|1237.23|1241.57|1237.57|1240.3|1236.3|38
1620962330000|2021-05-14 03:18:50|1241.32|1237.32|1242.15|1238.15|1242.34|1238.34|1241.27|1237.27|32
1620962340000|2021-05-14 03:19:00|1242.16|1238.16|1243.14|1239.14|1243.15|1239.15|1242.15|1238.15|25
1620962350000|2021-05-14 03:19:10|1242.96|1238.96|1243.55|1239.55|1243.88|1239.88|1242.96|1238.96|39
1620962360000|2021-05-14 03:19:20|1243.56|1239.56|1243.53|1239.53|1244.2|1240.2|1243.18|1239.18|31
1620962370000|2021-05-14 03:19:30|1243.45|1239.45|1243.77|1239.77|1243.77|1239.77|1243.05|1239.05|24
1620962380000|2021-05-14 03:19:40|1243.79|1239.79|1243.36|1239.36|1244.21|1240.21|1243.26|1239.26|35
1620962390000|2021-05-14 03:19:50|1243.38|1239.38|1242.97|1238.97|1243.38|1239.38|1242.92|1238.92|30
1620962400000|2021-05-14 03:20:00|1242.98|1238.98|1243.37|1239.37|1243.62|1239.62|1242.95|1238.95|32
1620962410000|2021-05-14 03:20:10|1243.45|1239.45|1242.05|1238.05|1243.45|1239.45|1242.05|1238.05|29
1620962420000|2021-05-14 03:20:20|1242.14|1238.14|1243.24|1239.24|1243.24|1239.24|1242.1|1238.1|30
1620962430000|2021-05-14 03:20:30|1243.16|1239.16|1243.38|1239.38|1243.72|1239.72|1243|1239|38
1620962440000|2021-05-14 03:20:40|1243.42|1239.42|1243.38|1239.38|1243.66|1239.66|1243.23|1239.23|28
1620962450000|2021-05-14 03:20:50|1243.49|1239.49|1244.6|1240.6|1244.81|1240.81|1243.49|1239.49|37
1620962460000|2021-05-14 03:21:00|1244.61|1240.61|1244.28|1240.28|1244.76|1240.76|1244.14|1240.14|34
1620962470000|2021-05-14 03:21:10|1244.38|1240.38|1244.12|1240.12|1244.51|1240.51|1244.12|1240.12|28
1620962480000|2021-05-14 03:21:20|1244.18|1240.18|1244.6|1240.6|1244.63|1240.63|1244.07|1240.07|31
1620962490000|2021-05-14 03:21:30|1244.56|1240.56|1243.89|1239.89|1244.62|1240.62|1243.78|1239.78|35
1620962500000|2021-05-14 03:21:40|1243.78|1239.78|1243.07|1239.07|1243.78|1239.78|1242.9|1238.9|35
1620962510000|2021-05-14 03:21:50|1243.06|1239.06|1243.85|1239.85|1244.45|1240.45|1242.98|1238.98|32
1620962520000|2021-05-14 03:22:00|1243.71|1239.71|1243.57|1239.57|1243.73|1239.73|1243.31|1239.31|34
1620962530000|2021-05-14 03:22:10|1243.61|1239.61|1244.24|1240.24|1244.26|1240.26|1243.58|1239.58|31
1620962540000|2021-05-14 03:22:20|1244.03|1240.03|1244.59|1240.59|1244.64|1240.64|1243.92|1239.92|30
1620962550000|2021-05-14 03:22:30|1244.62|1240.62|1244.9|1240.9|1245.16|1241.16|1244.62|1240.62|27
1620962560000|2021-05-14 03:22:40|1244.85|1240.85|1244.91|1240.91|1245.05|1241.05|1244.54|1240.54|36
1620962570000|2021-05-14 03:22:50|1244.78|1240.78|1245.82|1241.82|1246.15|1242.15|1244.66|1240.66|33
1620962580000|2021-05-14 03:23:00|1245.71|1241.71|1244.69|1240.69|1245.8|1241.8|1244.58|1240.58|35
1620962590000|2021-05-14 03:23:10|1244.71|1240.71|1245.58|1241.58|1245.8|1241.8|1244.71|1240.71|32
1620962600000|2021-05-14 03:23:20|1245.72|1241.72|1243.85|1239.85|1245.72|1241.72|1243.85|1239.85|34
1620962610000|2021-05-14 03:23:30|1243.6|1239.6|1243.37|1239.37|1243.89|1239.89|1243.16|1239.16|32
1620962620000|2021-05-14 03:23:40|1243.33|1239.33|1243.22|1239.22|1244.21|1240.21|1243.22|1239.22|37
1620962630000|2021-05-14 03:23:50|1243.27|1239.27|1242.34|1238.34|1243.29|1239.29|1242.32|1238.32|33
1620962640000|2021-05-14 03:24:00|1242.32|1238.32|1242.5|1238.5|1242.92|1238.92|1242.32|1238.32|37
1620962650000|2021-05-14 03:24:10|1242.38|1238.38|1242.48|1238.48|1242.48|1238.48|1242.03|1238.03|35
1620962660000|2021-05-14 03:24:20|1242.35|1238.35|1242.72|1238.72|1242.82|1238.82|1242.32|1238.32|36
1620962670000|2021-05-14 03:24:30|1242.71|1238.71|1242.42|1238.42|1242.71|1238.71|1242|1238|32
1620962680000|2021-05-14 03:24:40|1242.57|1238.57|1243.32|1239.32|1244.2|1240.2|1242.57|1238.57|36
1620962690000|2021-05-14 03:24:50|1243.33|1239.33|1242.36|1238.36|1243.78|1239.78|1242.36|1238.36|36
1620962700000|2021-05-14 03:25:00|1242.35|1238.35|1242.27|1238.27|1242.35|1238.35|1242.02|1238.02|28
1620962710000|2021-05-14 03:25:10|1242.29|1238.29|1243.65|1239.65|1243.65|1239.65|1242.29|1238.29|29
1620962720000|2021-05-14 03:25:20|1243.58|1239.58|1243.71|1239.71|1243.71|1239.71|1243.13|1239.13|34
1620962730000|2021-05-14 03:25:30|1243.69|1239.69|1243.63|1239.63|1244.03|1240.03|1243.63|1239.63|29
1620962740000|2021-05-14 03:25:40|1243.66|1239.66|1244.54|1240.54|1244.54|1240.54|1243.19|1239.19|32
1620962750000|2021-05-14 03:25:50|1244.5|1240.5|1244.36|1240.36|1244.86|1240.86|1243.98|1239.98|33
1620962760000|2021-05-14 03:26:00|1244.37|1240.37|1245.01|1241.01|1245.01|1241.01|1244.32|1240.32|29
1620962770000|2021-05-14 03:26:10|1245.03|1241.03|1245.14|1241.14|1245.79|1241.79|1244.78|1240.78|28
1620962780000|2021-05-14 03:26:20|1246.48|1242.48|1246.61|1242.61|1246.88|1242.88|1246.27|1242.27|28
1620962790000|2021-05-14 03:26:30|1246.74|1242.74|1247|1243|1247.27|1243.27|1246.68|1242.68|30
1620962800000|2021-05-14 03:26:40|1247.05|1243.05|1247.34|1243.34|1247.34|1243.34|1247|1243|21
1620962810000|2021-05-14 03:26:50|1247.33|1243.33|1247.33|1243.33|1247.37|1243.37|1247.23|1243.23|28
1620962820000|2021-05-14 03:27:00|1247.31|1243.31|1247.51|1243.51|1247.58|1243.58|1247.26|1243.26|23
1620962830000|2021-05-14 03:27:10|1247.58|1243.58|1247.16|1243.16|1247.71|1243.71|1247.14|1243.14|24
1620962840000|2021-05-14 03:27:20|1247.1|1243.1|1245.91|1241.91|1247.12|1243.12|1245.82|1241.82|38
1620962850000|2021-05-14 03:27:30|1245.93|1241.93|1247.34|1243.34|1247.54|1243.54|1245.93|1241.93|37
1620962860000|2021-05-14 03:27:40|1247.32|1243.32|1247.34|1243.34|1247.35|1243.35|1246.86|1242.86|35
1620962870000|2021-05-14 03:27:50|1247.29|1243.29|1248.59|1244.59|1248.59|1244.59|1247.22|1243.22|31
1620962880000|2021-05-14 03:28:00|1248.62|1244.62|1248.81|1244.81|1248.81|1244.81|1248.21|1244.21|21
1620962890000|2021-05-14 03:28:10|1248.83|1244.83|1248.95|1244.95|1249.09|1245.09|1248.8|1244.8|33
1620962900000|2021-05-14 03:28:20|1248.97|1244.97|1250.2|1246.2|1250.4|1246.4|1248.97|1244.97|25
1620962910000|2021-05-14 03:28:30|1250.21|1246.21|1249.85|1245.85|1250.21|1246.21|1249.05|1245.05|22
1620962920000|2021-05-14 03:28:40|1250.01|1246.01|1250.03|1246.03|1250.19|1246.19|1249.85|1245.85|18
1620962930000|2021-05-14 03:28:50|1250.06|1246.06|1250.06|1246.06|1250.14|1246.14|1249.88|1245.88|10
1620962940000|2021-05-14 03:29:00|1250.05|1246.05|1252.57|1248.57|1252.57|1248.57|1250.05|1246.05|23
1620962950000|2021-05-14 03:29:10|1252.59|1248.59|1252.97|1248.97|1253.02|1249.02|1252.56|1248.56|18
1620962960000|2021-05-14 03:29:20|1252.87|1248.87|1253.04|1249.04|1253.85|1249.85|1252.61|1248.61|31
1620962970000|2021-05-14 03:29:30|1253.06|1249.06|1252.93|1248.93|1253.08|1249.08|1252.74|1248.74|29
1620962980000|2021-05-14 03:29:40|1252.86|1248.86|1252.47|1248.47|1252.93|1248.93|1252.4|1248.4|34
1620962990000|2021-05-14 03:29:50|1252.55|1248.55|1251.59|1247.59|1252.55|1248.55|1251.52|1247.52|31
1620963000000|2021-05-14 03:30:00|1251.46|1247.46|1250.66|1246.66|1251.46|1247.46|1250.61|1246.61|31
1620963010000|2021-05-14 03:30:10|1250.65|1246.65|1251.31|1247.31|1251.31|1247.31|1250.35|1246.35|34
1620963020000|2021-05-14 03:30:20|1251.3|1247.3|1250.64|1246.64|1251.3|1247.3|1250.4|1246.4|34
1620963030000|2021-05-14 03:30:30|1250.71|1246.71|1251.21|1247.21|1251.21|1247.21|1250.13|1246.13|32
1620963040000|2021-05-14 03:30:40|1251.2|1247.2|1250.92|1246.92|1251.2|1247.2|1250.81|1246.81|27
1620963050000|2021-05-14 03:30:50|1250.94|1246.94|1250.89|1246.89|1250.94|1246.94|1250.75|1246.75|29
1620963060000|2021-05-14 03:31:00|1250.9|1246.9|1249.78|1245.78|1250.9|1246.9|1249.76|1245.76|32
1620963070000|2021-05-14 03:31:10|1249.79|1245.79|1250.55|1246.55|1250.56|1246.56|1249.69|1245.69|24
1620963080000|2021-05-14 03:31:20|1250.49|1246.49|1249.86|1245.86|1250.49|1246.49|1249.47|1245.47|23
1620963090000|2021-05-14 03:31:30|1249.88|1245.88|1249.55|1245.55|1250.52|1246.52|1249.55|1245.55|30
1620963100000|2021-05-14 03:31:40|1249.52|1245.52|1249.28|1245.28|1249.6|1245.6|1248.72|1244.72|28
1620963110000|2021-05-14 03:31:50|1249.25|1245.25|1250.09|1246.09|1250.47|1246.47|1249.25|1245.25|24
1620963120000|2021-05-14 03:32:00|1250.12|1246.12|1249.15|1245.15|1250.12|1246.12|1249.15|1245.15|36
1620963130000|2021-05-14 03:32:10|1249.14|1245.14|1249.26|1245.26|1249.27|1245.27|1248.96|1244.96|23
1620963140000|2021-05-14 03:32:20|1249.25|1245.25|1248.81|1244.81|1249.27|1245.27|1248.78|1244.78|30
1620963150000|2021-05-14 03:32:30|1248.83|1244.83|1247.97|1243.97|1248.83|1244.83|1247.97|1243.97|33
1620963160000|2021-05-14 03:32:40|1247.98|1243.98|1248.16|1244.16|1248.18|1244.18|1247.92|1243.92|29
1620963170000|2021-05-14 03:32:50|1248.15|1244.15|1248.25|1244.25|1248.79|1244.79|1247.96|1243.96|36
1620963180000|2021-05-14 03:33:00|1248.24|1244.24|1248.13|1244.13|1248.25|1244.25|1248.03|1244.03|35
1620963190000|2021-05-14 03:33:10|1248.12|1244.12|1248|1244|1248.13|1244.13|1247.91|1243.91|29
1620963200000|2021-05-14 03:33:20|1247.99|1243.99|1246.58|1242.58|1247.99|1243.99|1246.58|1242.58|33
1620963210000|2021-05-14 03:33:30|1246.74|1242.74|1245.28|1241.28|1246.74|1242.74|1245.23|1241.23|35
1620963220000|2021-05-14 03:33:40|1245.27|1241.27|1244.66|1240.66|1245.32|1241.32|1244.66|1240.66|29
1620963230000|2021-05-14 03:33:50|1244.67|1240.67|1244.04|1240.04|1244.7|1240.7|1243.85|1239.85|32
1620963240000|2021-05-14 03:34:00|1244.08|1240.08|1243.63|1239.63|1244.22|1240.22|1243.63|1239.63|35
1620963250000|2021-05-14 03:34:10|1243.62|1239.62|1242.96|1238.96|1243.64|1239.64|1242.96|1238.96|27
1620963260000|2021-05-14 03:34:20|1243.12|1239.12|1241.48|1237.48|1243.12|1239.12|1241.42|1237.42|37
1620963270000|2021-05-14 03:34:30|1241.58|1237.58|1240.47|1236.47|1241.58|1237.58|1240.2|1236.2|37
1620963280000|2021-05-14 03:34:40|1240.49|1236.49|1241.23|1237.23|1241.33|1237.33|1240.49|1236.49|37
1620963290000|2021-05-14 03:34:50|1241.21|1237.21|1241|1237|1241.29|1237.29|1240.93|1236.93|34
1620963300000|2021-05-14 03:35:00|1240.97|1236.97|1242.28|1238.28|1242.49|1238.49|1240.95|1236.95|36
1620963310000|2021-05-14 03:35:10|1242.05|1238.05|1242.11|1238.11|1242.17|1238.17|1242.05|1238.05|16
1620963320000|2021-05-14 03:35:20|1242.13|1238.13|1244.29|1240.29|1244.29|1240.29|1242.05|1238.05|27
1620963330000|2021-05-14 03:35:30|1244.22|1240.22|1245.97|1241.97|1246.66|1242.66|1244.22|1240.22|37
1620963340000|2021-05-14 03:35:40|1245.86|1241.86|1244.74|1240.74|1245.91|1241.91|1244.69|1240.69|30
1620963350000|2021-05-14 03:35:50|1244.68|1240.68|1244.53|1240.53|1244.73|1240.73|1244.45|1240.45|29
1620963360000|2021-05-14 03:36:00|1244.54|1240.54|1245.39|1241.39|1246.21|1242.21|1244.54|1240.54|18
1620963370000|2021-05-14 03:36:10|1245.5|1241.5|1244.15|1240.15|1245.67|1241.67|1244.14|1240.14|27
1620963380000|2021-05-14 03:36:20|1244.17|1240.17|1243.43|1239.43|1244.25|1240.25|1243.27|1239.27|34
1620963390000|2021-05-14 03:36:30|1243.42|1239.42|1244.62|1240.62|1244.69|1240.69|1243.42|1239.42|31
1620963400000|2021-05-14 03:36:40|1244.65|1240.65|1245.62|1241.62|1245.64|1241.64|1244.65|1240.65|32
1620963410000|2021-05-14 03:36:50|1245.64|1241.64|1246.6|1242.6|1246.62|1242.62|1245.64|1241.64|36
1620963420000|2021-05-14 03:37:00|1246.66|1242.66|1247.97|1243.97|1248.11|1244.11|1246.66|1242.66|27
1620963430000|2021-05-14 03:37:10|1247.98|1243.98|1247.96|1243.96|1248.74|1244.74|1247.96|1243.96|31
1620963440000|2021-05-14 03:37:20|1248.05|1244.05|1250.58|1246.58|1250.58|1246.58|1248|1244|26
1620963450000|2021-05-14 03:37:30|1250.67|1246.67|1252.55|1248.55|1252.55|1248.55|1250.67|1246.67|28
1620963460000|2021-05-14 03:37:40|1252.44|1248.44|1252|1248|1253.15|1249.15|1252|1248|26
1620963470000|2021-05-14 03:37:50|1252.07|1248.07|1252.75|1248.75|1253|1249|1252.03|1248.03|29
1620963480000|2021-05-14 03:38:00|1252.67|1248.67|1252.87|1248.87|1253.15|1249.15|1252.67|1248.67|23
1620963490000|2021-05-14 03:38:10|1252.99|1248.99|1252.69|1248.69|1253.11|1249.11|1252.69|1248.69|28
1620963500000|2021-05-14 03:38:20|1252.59|1248.59|1251.54|1247.54|1252.59|1248.59|1251.43|1247.43|33
1620963510000|2021-05-14 03:38:30|1251.53|1247.53|1251.25|1247.25|1251.68|1247.68|1251.19|1247.19|31
1620963520000|2021-05-14 03:38:40|1251.2|1247.2|1253.24|1249.24|1253.47|1249.47|1251.12|1247.12|33
1620963530000|2021-05-14 03:38:50|1253.19|1249.19|1252.13|1248.13|1253.28|1249.28|1252.13|1248.13|29
1620963540000|2021-05-14 03:39:00|1252.2|1248.2|1252.1|1248.1|1252.99|1248.99|1252.07|1248.07|32
1620963550000|2021-05-14 03:39:10|1251.89|1247.89|1251.74|1247.74|1252.19|1248.19|1251.74|1247.74|29
1620963560000|2021-05-14 03:39:20|1251.78|1247.78|1250.93|1246.93|1251.8|1247.8|1250.84|1246.84|34
1620963570000|2021-05-14 03:39:30|1250.91|1246.91|1250.86|1246.86|1250.91|1246.91|1250.29|1246.29|36
1620963580000|2021-05-14 03:39:40|1250.88|1246.88|1251|1247|1251.17|1247.17|1250.68|1246.68|30
1620963590000|2021-05-14 03:39:50|1251.27|1247.27|1250.64|1246.64|1251.91|1247.91|1250.63|1246.63|37
1620963600000|2021-05-14 03:40:00|1250.61|1246.61|1249.97|1245.97|1250.61|1246.61|1249.97|1245.97|18
1620963610000|2021-05-14 03:40:10|1249.98|1245.98|1249.71|1245.71|1250.3|1246.3|1249.71|1245.71|21
1620963620000|2021-05-14 03:40:20|1249.7|1245.7|1249.55|1245.55|1249.72|1245.72|1249.09|1245.09|20
1620963630000|2021-05-14 03:40:30|1249.54|1245.54|1248.83|1244.83|1249.54|1245.54|1248.64|1244.64|28
1620963640000|2021-05-14 03:40:40|1248.82|1244.82|1248.34|1244.34|1248.83|1244.83|1248.33|1244.33|22
1620963650000|2021-05-14 03:40:50|1248.07|1244.07|1248.02|1244.02|1248.09|1244.09|1247.91|1243.91|24
1620963660000|2021-05-14 03:41:00|1248.01|1244.01|1247.85|1243.85|1248.01|1244.01|1247.65|1243.65|10
1620963670000|2021-05-14 03:41:10|1247.86|1243.86|1247.83|1243.83|1247.87|1243.87|1247.69|1243.69|17
1620963680000|2021-05-14 03:41:20|1247.88|1243.88|1248.66|1244.66|1248.83|1244.83|1247.86|1243.86|23
1620963690000|2021-05-14 03:41:30|1248.65|1244.65|1248.68|1244.68|1248.69|1244.69|1248.5|1244.5|13
1620963700000|2021-05-14 03:41:40|1248.67|1244.67|1248.49|1244.49|1248.67|1244.67|1248.49|1244.49|11
1620963710000|2021-05-14 03:41:50|1248.42|1244.42|1248.67|1244.67|1248.68|1244.68|1248.3|1244.3|20
1620963720000|2021-05-14 03:42:00|1248.65|1244.65|1247.97|1243.97|1248.74|1244.74|1247.91|1243.91|20
1620963730000|2021-05-14 03:42:10|1247.98|1243.98|1248.82|1244.82|1248.82|1244.82|1247.98|1243.98|20
1620963740000|2021-05-14 03:42:20|1248.83|1244.83|1249.64|1245.64|1249.81|1245.81|1248.79|1244.79|12
1620963750000|2021-05-14 03:42:30|1249.69|1245.69|1249.12|1245.12|1249.72|1245.72|1249.03|1245.03|18
1620963760000|2021-05-14 03:42:40|1249.13|1245.13|1249.74|1245.74|1249.74|1245.74|1248.95|1244.95|23
1620963770000|2021-05-14 03:42:50|1249.77|1245.77|1249.76|1245.76|1250.34|1246.34|1249.76|1245.76|27
1620963780000|2021-05-14 03:43:00|1249.81|1245.81|1250.05|1246.05|1250.34|1246.34|1249.8|1245.8|17
1620963790000|2021-05-14 03:43:10|1250.28|1246.28|1250.23|1246.23|1250.8|1246.8|1250.23|1246.23|24
1620963800000|2021-05-14 03:43:20|1250.21|1246.21|1249.34|1245.34|1250.21|1246.21|1249.28|1245.28|27
1620963810000|2021-05-14 03:43:30|1249.35|1245.35|1249.22|1245.22|1249.48|1245.48|1249.19|1245.19|27
1620963820000|2021-05-14 03:43:40|1249.23|1245.23|1247.36|1243.36|1249.28|1245.28|1247.36|1243.36|34
1620963830000|2021-05-14 03:43:50|1247.43|1243.43|1247.21|1243.21|1248.05|1244.05|1247.21|1243.21|31
1620963840000|2021-05-14 03:44:00|1247.19|1243.19|1246.25|1242.25|1247.48|1243.48|1246.25|1242.25|30
1620963850000|2021-05-14 03:44:10|1246.3|1242.3|1245.84|1241.84|1246.32|1242.32|1245.79|1241.79|24
1620963860000|2021-05-14 03:44:20|1245.8|1241.8|1244.99|1240.99|1245.8|1241.8|1244.82|1240.82|25
1620963870000|2021-05-14 03:44:30|1245.03|1241.03|1246.02|1242.02|1246.12|1242.12|1245.03|1241.03|32
1620963880000|2021-05-14 03:44:40|1246.05|1242.05|1247.05|1243.05|1247.05|1243.05|1245.96|1241.96|26
1620963890000|2021-05-14 03:44:50|1246.98|1242.98|1247.74|1243.74|1247.78|1243.78|1246.48|1242.48|34
1620963900000|2021-05-14 03:45:00|1247.71|1243.71|1247.87|1243.87|1247.88|1243.88|1247.52|1243.52|35
1620963910000|2021-05-14 03:45:10|1248.03|1244.03|1248.34|1244.34|1248.35|1244.35|1247.84|1243.84|34
1620963920000|2021-05-14 03:45:20|1248.31|1244.31|1248.25|1244.25|1248.46|1244.46|1247.81|1243.81|20
1620963930000|2021-05-14 03:45:30|1248.26|1244.26|1247.83|1243.83|1248.27|1244.27|1247.33|1243.33|28
1620963940000|2021-05-14 03:45:40|1247.66|1243.66|1246.6|1242.6|1247.69|1243.69|1246.59|1242.59|24
1620963950000|2021-05-14 03:45:50|1246.61|1242.61|1247.09|1243.09|1247.19|1243.19|1246.59|1242.59|32
1620963960000|2021-05-14 03:46:00|1247.2|1243.2|1246.13|1242.13|1247.2|1243.2|1246.13|1242.13|30
1620963970000|2021-05-14 03:46:10|1246.08|1242.08|1245.37|1241.37|1246.1|1242.1|1245.1|1241.1|30
1620963980000|2021-05-14 03:46:20|1245.33|1241.33|1246.27|1242.27|1246.32|1242.32|1245.2|1241.2|35
1620963990000|2021-05-14 03:46:30|1246.17|1242.17|1244.98|1240.98|1246.17|1242.17|1244.98|1240.98|35
1620964000000|2021-05-14 03:46:40|1244.6|1240.6|1243.18|1239.18|1244.6|1240.6|1242.83|1238.83|32
1620964010000|2021-05-14 03:46:50|1243.17|1239.17|1242.86|1238.86|1243.37|1239.37|1242.71|1238.71|35
1620964020000|2021-05-14 03:47:00|1242.79|1238.79|1242.95|1238.95|1243.19|1239.19|1242.6|1238.6|33
1620964030000|2021-05-14 03:47:10|1242.9|1238.9|1243.68|1239.68|1243.73|1239.73|1242.55|1238.55|38
1620964040000|2021-05-14 03:47:20|1243.78|1239.78|1245.89|1241.89|1245.92|1241.92|1243.73|1239.73|35
1620964050000|2021-05-14 03:47:30|1245.8|1241.8|1245.64|1241.64|1245.86|1241.86|1244.96|1240.96|35
1620964060000|2021-05-14 03:47:40|1245.71|1241.71|1245.6|1241.6|1246.43|1242.43|1245.55|1241.55|38
1620964070000|2021-05-14 03:47:50|1245.61|1241.61|1246.22|1242.22|1246.22|1242.22|1245.61|1241.61|32
1620964080000|2021-05-14 03:48:00|1246.35|1242.35|1246.91|1242.91|1247.01|1243.01|1246.35|1242.35|31
1620964090000|2021-05-14 03:48:10|1246.93|1242.93|1247.11|1243.11|1247.11|1243.11|1246.92|1242.92|22
1620964100000|2021-05-14 03:48:20|1247.33|1243.33|1249.45|1245.45|1249.46|1245.46|1246.82|1242.82|30
1620964110000|2021-05-14 03:48:30|1249.53|1245.53|1248.42|1244.42|1249.53|1245.53|1248.28|1244.28|20
1620964120000|2021-05-14 03:48:40|1248.47|1244.47|1248.58|1244.58|1248.62|1244.62|1248.37|1244.37|21
1620964130000|2021-05-14 03:48:50|1248.62|1244.62|1248.55|1244.55|1248.71|1244.71|1248.55|1244.55|25
1620964140000|2021-05-14 03:49:00|1248.56|1244.56|1249.35|1245.35|1249.45|1245.45|1248.56|1244.56|15
1620964150000|2021-05-14 03:49:10|1249.36|1245.36|1249.3|1245.3|1249.63|1245.63|1249.3|1245.3|22
1620964160000|2021-05-14 03:49:20|1249.33|1245.33|1249.75|1245.75|1249.75|1245.75|1249.2|1245.2|8
1620964170000|2021-05-14 03:49:30|1249.61|1245.61|1249.37|1245.37|1249.73|1245.73|1249.3|1245.3|24
1620964180000|2021-05-14 03:49:40|1249.38|1245.38|1247.77|1243.77|1249.45|1245.45|1247.77|1243.77|32
1620964190000|2021-05-14 03:49:50|1247.48|1243.48|1248.29|1244.29|1248.31|1244.31|1247.3|1243.3|30
1620964200000|2021-05-14 03:50:00|1248.28|1244.28|1247.1|1243.1|1248.28|1244.28|1246.7|1242.7|31
1620964210000|2021-05-14 03:50:10|1247.22|1243.22|1248.35|1244.35|1248.46|1244.46|1247.22|1243.22|25
1620964220000|2021-05-14 03:50:20|1248.37|1244.37|1247.04|1243.04|1248.74|1244.74|1246.96|1242.96|35
1620964230000|2021-05-14 03:50:30|1246.99|1242.99|1246.69|1242.69|1246.99|1242.99|1246.22|1242.22|28
1620964240000|2021-05-14 03:50:40|1246.73|1242.73|1246.86|1242.86|1247.18|1243.18|1246.68|1242.68|25
1620964250000|2021-05-14 03:50:50|1246.85|1242.85|1246.53|1242.53|1246.85|1242.85|1246.23|1242.23|34
1620964260000|2021-05-14 03:51:00|1246.52|1242.52|1245.48|1241.48|1246.57|1242.57|1245.32|1241.32|35
1620964270000|2021-05-14 03:51:10|1245.5|1241.5|1245.57|1241.57|1245.59|1241.59|1245.39|1241.39|37
1620964280000|2021-05-14 03:51:20|1245.58|1241.58|1244.47|1240.47|1245.58|1241.58|1244.4|1240.4|32
1620964290000|2021-05-14 03:51:30|1244.57|1240.57|1244.65|1240.65|1244.83|1240.83|1244.56|1240.56|35
1620964300000|2021-05-14 03:51:40|1244.63|1240.63|1244.5|1240.5|1244.67|1240.67|1244.49|1240.49|34
1620964310000|2021-05-14 03:51:50|1244.39|1240.39|1243.78|1239.78|1244.39|1240.39|1243.78|1239.78|39
1620964320000|2021-05-14 03:52:00|1243.63|1239.63|1243.5|1239.5|1243.65|1239.65|1243.49|1239.49|17
1620964330000|2021-05-14 03:52:10|1243.49|1239.49|1243.11|1239.11|1243.55|1239.55|1243.11|1239.11|26
1620964340000|2021-05-14 03:52:20|1242.75|1238.75|1242.2|1238.2|1242.76|1238.76|1242.11|1238.11|34
1620964350000|2021-05-14 03:52:30|1242.23|1238.23|1242.66|1238.66|1243.1|1239.1|1242.19|1238.19|33
1620964360000|2021-05-14 03:52:40|1242.88|1238.88|1241.65|1237.65|1242.93|1238.93|1241.65|1237.65|34
1620964370000|2021-05-14 03:52:50|1241.63|1237.63|1242.37|1238.37|1242.45|1238.45|1241.62|1237.62|31
1620964380000|2021-05-14 03:53:00|1242.35|1238.35|1242.79|1238.79|1242.86|1238.86|1242.24|1238.24|22
1620964390000|2021-05-14 03:53:10|1242.77|1238.77|1242.32|1238.32|1242.77|1238.77|1242.32|1238.32|28
1620964400000|2021-05-14 03:53:20|1242.29|1238.29|1241.82|1237.82|1242.29|1238.29|1241.81|1237.81|22
1620964410000|2021-05-14 03:53:30|1241.81|1237.81|1240.82|1236.82|1241.81|1237.81|1240.82|1236.82|25
1620964420000|2021-05-14 03:53:40|1240.84|1236.84|1240.93|1236.93|1241|1237|1240.81|1236.81|34
1620964430000|2021-05-14 03:53:50|1241.05|1237.05|1240.78|1236.78|1241.22|1237.22|1240.75|1236.75|31
1620964440000|2021-05-14 03:54:00|1240.77|1236.77|1240.64|1236.64|1240.81|1236.81|1240.56|1236.56|35
1620964450000|2021-05-14 03:54:10|1240.65|1236.65|1239.43|1235.43|1240.79|1236.79|1239.34|1235.34|35
1620964460000|2021-05-14 03:54:20|1239.42|1235.42|1239.91|1235.91|1240.14|1236.14|1239.39|1235.39|31
1620964470000|2021-05-14 03:54:30|1239.95|1235.95|1234.6|1230.6|1239.98|1235.98|1234.11|1230.11|27
1620964480000|2021-05-14 03:54:40|1234.45|1230.45|1233.92|1229.92|1234.49|1230.49|1233.15|1229.15|35
1620964490000|2021-05-14 03:54:50|1233.86|1229.86|1233.37|1229.37|1234|1230|1232.41|1228.41|37
1620964500000|2021-05-14 03:55:00|1233.34|1229.34|1235.92|1231.92|1238.05|1234.05|1233.34|1229.34|38
1620964510000|2021-05-14 03:55:10|1236.13|1232.13|1235.89|1231.89|1236.13|1232.13|1234.69|1230.69|36
1620964520000|2021-05-14 03:55:20|1235.6|1231.6|1237.01|1233.01|1237.01|1233.01|1235.05|1231.05|34
1620964530000|2021-05-14 03:55:30|1236.88|1232.88|1236.31|1232.31|1236.95|1232.95|1236.31|1232.31|38
1620964540000|2021-05-14 03:55:40|1236.27|1232.27|1235.48|1231.48|1236.43|1232.43|1235.31|1231.31|38
1620964550000|2021-05-14 03:55:50|1235.54|1231.54|1234.64|1230.64|1235.6|1231.6|1233.71|1229.71|34
1620964560000|2021-05-14 03:56:00|1234.57|1230.57|1233.68|1229.68|1234.79|1230.79|1233.62|1229.62|34
1620964570000|2021-05-14 03:56:10|1233.7|1229.7|1233.37|1229.37|1233.89|1229.89|1233.37|1229.37|35
1620964580000|2021-05-14 03:56:20|1233.36|1229.36|1232.64|1228.64|1233.43|1229.43|1231.65|1227.65|33
1620964590000|2021-05-14 03:56:30|1232.54|1228.54|1232.03|1228.03|1232.93|1228.93|1232.03|1228.03|37
1620964600000|2021-05-14 03:56:40|1232.11|1228.11|1233.02|1229.02|1233.02|1229.02|1232.11|1228.11|37
1620964610000|2021-05-14 03:56:50|1233.03|1229.03|1233.34|1229.34|1233.56|1229.56|1232.58|1228.58|35
1620964620000|2021-05-14 03:57:00|1233.17|1229.17|1231.78|1227.78|1233.19|1229.19|1231.74|1227.74|34
1620964630000|2021-05-14 03:57:10|1231.79|1227.79|1232.32|1228.32|1232.34|1228.34|1231.03|1227.03|38
1620964640000|2021-05-14 03:57:20|1232.26|1228.26|1231|1227|1232.33|1228.33|1231|1227|37
1620964650000|2021-05-14 03:57:30|1230.97|1226.97|1231.67|1227.67|1231.88|1227.88|1230.97|1226.97|33
1620964660000|2021-05-14 03:57:40|1231.58|1227.58|1233.03|1229.03|1233.09|1229.09|1231.53|1227.53|36
1620964670000|2021-05-14 03:57:50|1233.08|1229.08|1232.47|1228.47|1234.25|1230.25|1232.46|1228.46|33
1620964680000|2021-05-14 03:58:00|1232.2|1228.2|1234.04|1230.04|1234.22|1230.22|1232.2|1228.2|34
1620964690000|2021-05-14 03:58:10|1233.86|1229.86|1232.66|1228.66|1233.86|1229.86|1232.62|1228.62|38
1620964700000|2021-05-14 03:58:20|1232.64|1228.64|1231.51|1227.51|1233.28|1229.28|1231.38|1227.38|38
1620964710000|2021-05-14 03:58:30|1231.36|1227.36|1231.86|1227.86|1232.26|1228.26|1231.33|1227.33|35
1620964720000|2021-05-14 03:58:40|1231.64|1227.64|1231.47|1227.47|1231.9|1227.9|1230.61|1226.61|35
1620964730000|2021-05-14 03:58:50|1231.42|1227.42|1230.96|1226.96|1231.42|1227.42|1230.63|1226.63|38
1620964740000|2021-05-14 03:59:00|1230.91|1226.91|1230.67|1226.67|1231.32|1227.32|1230.56|1226.56|34
1620964750000|2021-05-14 03:59:10|1230.61|1226.61|1234.08|1230.08|1234.08|1230.08|1230.61|1226.61|35
1620964760000|2021-05-14 03:59:20|1234.05|1230.05|1235.26|1231.26|1235.26|1231.26|1233.87|1229.87|33
1620964770000|2021-05-14 03:59:30|1235.45|1231.45|1237.02|1233.02|1237.11|1233.11|1235.45|1231.45|35
1620964780000|2021-05-14 03:59:40|1237.01|1233.01|1237.27|1233.27|1237.27|1233.27|1236.96|1232.96|27
1620964790000|2021-05-14 03:59:50|1237.28|1233.28|1237.25|1233.25|1237.32|1233.32|1237.2|1233.2|21
1620964800000|2021-05-14 04:00:00|1237.16|1233.16|1237.7|1233.7|1237.93|1233.93|1237.16|1233.16|27
1620964810000|2021-05-14 04:00:10|1237.66|1233.66|1238.22|1234.22|1238.26|1234.26|1237.62|1233.62|22
1620964820000|2021-05-14 04:00:20|1239.69|1235.69|1239.39|1235.39|1239.69|1235.69|1239.23|1235.23|27
1620964830000|2021-05-14 04:00:30|1239.41|1235.41|1238.93|1234.93|1239.88|1235.88|1238.93|1234.93|29
1620964840000|2021-05-14 04:00:40|1238.99|1234.99|1239.23|1235.23|1239.64|1235.64|1238.97|1234.97|33
1620964850000|2021-05-14 04:00:50|1239.24|1235.24|1238.92|1234.92|1239.25|1235.25|1238.92|1234.92|22
1620964860000|2021-05-14 04:01:00|1238.94|1234.94|1238.5|1234.5|1239.02|1235.02|1238.49|1234.49|28
1620964870000|2021-05-14 04:01:10|1238.69|1234.69|1238.09|1234.09|1238.69|1234.69|1238.09|1234.09|27
1620964880000|2021-05-14 04:01:20|1238.04|1234.04|1240.19|1236.19|1240.19|1236.19|1238.04|1234.04|30
1620964890000|2021-05-14 04:01:30|1240.7|1236.7|1241.63|1237.63|1241.79|1237.79|1240.33|1236.33|32
1620964900000|2021-05-14 04:01:40|1241.66|1237.66|1241.32|1237.32|1242.04|1238.04|1241.29|1237.29|35
1620964910000|2021-05-14 04:01:50|1241.31|1237.31|1240.65|1236.65|1241.31|1237.31|1240.05|1236.05|37
1620964920000|2021-05-14 04:02:00|1240.62|1236.62|1241.09|1237.09|1241.09|1237.09|1240.17|1236.17|37
1620964930000|2021-05-14 04:02:10|1241|1237|1242.36|1238.36|1242.36|1238.36|1240.87|1236.87|30
1620964940000|2021-05-14 04:02:20|1242.28|1238.28|1242.2|1238.2|1242.28|1238.28|1241.54|1237.54|38
1620964950000|2021-05-14 04:02:30|1242.19|1238.19|1241.76|1237.76|1242.19|1238.19|1241.53|1237.53|34
1620964960000|2021-05-14 04:02:40|1242.01|1238.01|1242.69|1238.69|1242.96|1238.96|1242.01|1238.01|23
1620964970000|2021-05-14 04:02:50|1242.58|1238.58|1242.2|1238.2|1242.62|1238.62|1241.6|1237.6|36
1620964980000|2021-05-14 04:03:00|1242.19|1238.19|1242.36|1238.36|1242.73|1238.73|1242.14|1238.14|33
1620964990000|2021-05-14 04:03:10|1242.27|1238.27|1241.23|1237.23|1242.51|1238.51|1241.18|1237.18|38
1620965000000|2021-05-14 04:03:20|1241.16|1237.16|1240.92|1236.92|1241.16|1237.16|1240.4|1236.4|38
1620965010000|2021-05-14 04:03:30|1240.98|1236.98|1241.58|1237.58|1241.58|1237.58|1240.92|1236.92|34
1620965020000|2021-05-14 04:03:40|1241.6|1237.6|1242.36|1238.36|1242.51|1238.51|1241.6|1237.6|33
1620965030000|2021-05-14 04:03:50|1242.34|1238.34|1241.88|1237.88|1242.34|1238.34|1241.6|1237.6|34
1620965040000|2021-05-14 04:04:00|1241.84|1237.84|1240.29|1236.29|1241.91|1237.91|1240.28|1236.28|30
1620965050000|2021-05-14 04:04:10|1240.23|1236.23|1240.53|1236.53|1240.66|1236.66|1240.09|1236.09|36
1620965060000|2021-05-14 04:04:20|1240.68|1236.68|1241.32|1237.32|1241.37|1237.37|1240.25|1236.25|35
1620965070000|2021-05-14 04:04:30|1241.27|1237.27|1241.32|1237.32|1241.58|1237.58|1241.27|1237.27|29
1620965080000|2021-05-14 04:04:40|1241.38|1237.38|1241.86|1237.86|1241.86|1237.86|1241.33|1237.33|31
1620965090000|2021-05-14 04:04:50|1241.85|1237.85|1240.27|1236.27|1242.05|1238.05|1240.21|1236.21|35
1620965100000|2021-05-14 04:05:00|1240.23|1236.23|1240.11|1236.11|1240.45|1236.45|1240.01|1236.01|37
1620965110000|2021-05-14 04:05:10|1240.14|1236.14|1241.47|1237.47|1241.47|1237.47|1240.09|1236.09|30
1620965120000|2021-05-14 04:05:20|1241.42|1237.42|1240.92|1236.92|1241.61|1237.61|1240.83|1236.83|36
1620965130000|2021-05-14 04:05:30|1241|1237|1241.56|1237.56|1241.56|1237.56|1241|1237|35
1620965140000|2021-05-14 04:05:40|1241.57|1237.57|1240.79|1236.79|1241.87|1237.87|1240.76|1236.76|31
1620965150000|2021-05-14 04:05:50|1240.54|1236.54|1240.91|1236.91|1240.99|1236.99|1240.54|1236.54|33
1620965160000|2021-05-14 04:06:00|1241.15|1237.15|1243.25|1239.25|1243.5|1239.5|1241.15|1237.15|34
1620965170000|2021-05-14 04:06:10|1243.27|1239.27|1243.16|1239.16|1243.88|1239.88|1242.98|1238.98|35
1620965180000|2021-05-14 04:06:20|1243.18|1239.18|1242.85|1238.85|1243.28|1239.28|1242.66|1238.66|31
1620965190000|2021-05-14 04:06:30|1242.68|1238.68|1242.41|1238.41|1242.87|1238.87|1241.88|1237.88|30
1620965200000|2021-05-14 04:06:40|1242.39|1238.39|1243.07|1239.07|1243.18|1239.18|1242.37|1238.37|24
1620965210000|2021-05-14 04:06:50|1243.06|1239.06|1242.97|1238.97|1243.08|1239.08|1242.93|1238.93|19
1620965220000|2021-05-14 04:07:00|1243.06|1239.06|1243.42|1239.42|1243.42|1239.42|1243.06|1239.06|21
1620965230000|2021-05-14 04:07:10|1243.47|1239.47|1244.38|1240.38|1244.6|1240.6|1243.35|1239.35|30
1620965240000|2021-05-14 04:07:20|1244.32|1240.32|1244.16|1240.16|1244.51|1240.51|1243.37|1239.37|24
1620965250000|2021-05-14 04:07:30|1244.19|1240.19|1244.22|1240.22|1244.25|1240.25|1244.08|1240.08|24
1620965260000|2021-05-14 04:07:40|1244.14|1240.14|1244.58|1240.58|1244.59|1240.59|1244|1240|31
1620965270000|2021-05-14 04:07:50|1244.59|1240.59|1244.16|1240.16|1244.72|1240.72|1244.06|1240.06|30
1620965280000|2021-05-14 04:08:00|1244.33|1240.33|1244.58|1240.58|1244.81|1240.81|1244.29|1240.29|33
1620965290000|2021-05-14 04:08:10|1244.61|1240.61|1246.1|1242.1|1246.17|1242.17|1244.51|1240.51|35
1620965300000|2021-05-14 04:08:20|1246.09|1242.09|1245.73|1241.73|1246.18|1242.18|1245.49|1241.49|31
1620965310000|2021-05-14 04:08:30|1245.74|1241.74|1246.36|1242.36|1246.61|1242.61|1245.74|1241.74|33
1620965320000|2021-05-14 04:08:40|1246.41|1242.41|1246.23|1242.23|1246.41|1242.41|1246.11|1242.11|32
1620965330000|2021-05-14 04:08:50|1246.14|1242.14|1245.99|1241.99|1246.31|1242.31|1245.99|1241.99|24
1620965340000|2021-05-14 04:09:00|1246.02|1242.02|1245.4|1241.4|1246.02|1242.02|1245.2|1241.2|33
1620965350000|2021-05-14 04:09:10|1245.44|1241.44|1245.33|1241.33|1245.45|1241.45|1245.05|1241.05|33
1620965360000|2021-05-14 04:09:20|1245.28|1241.28|1244.23|1240.23|1245.28|1241.28|1244.14|1240.14|33
1620965370000|2021-05-14 04:09:30|1244.22|1240.22|1245.44|1241.44|1245.58|1241.58|1244.2|1240.2|32
1620965380000|2021-05-14 04:09:40|1245.34|1241.34|1244.36|1240.36|1245.44|1241.44|1244.36|1240.36|26
1620965390000|2021-05-14 04:09:50|1244.34|1240.34|1245.09|1241.09|1245.13|1241.13|1244.28|1240.28|35
1620965400000|2021-05-14 04:10:00|1245.01|1241.01|1244.82|1240.82|1245.06|1241.06|1244.52|1240.52|34
1620965410000|2021-05-14 04:10:10|1244.88|1240.88|1245.33|1241.33|1245.57|1241.57|1244.88|1240.88|32
1620965420000|2021-05-14 04:10:20|1245.37|1241.37|1245.37|1241.37|1245.39|1241.39|1245.29|1241.29|31
1620965430000|2021-05-14 04:10:30|1245.35|1241.35|1245.98|1241.98|1246.09|1242.09|1245.29|1241.29|29
1620965440000|2021-05-14 04:10:40|1246.04|1242.04|1245.51|1241.51|1246.04|1242.04|1245.36|1241.36|21
1620965450000|2021-05-14 04:10:50|1245.49|1241.49|1245.92|1241.92|1246.13|1242.13|1245.41|1241.41|36
1620965460000|2021-05-14 04:11:00|1246.02|1242.02|1246.05|1242.05|1246.24|1242.24|1245.79|1241.79|31
1620965470000|2021-05-14 04:11:10|1246.01|1242.01|1245.34|1241.34|1246.24|1242.24|1245.31|1241.31|30
1620965480000|2021-05-14 04:11:20|1245.33|1241.33|1245.28|1241.28|1245.55|1241.55|1245.05|1241.05|35
1620965490000|2021-05-14 04:11:30|1245.25|1241.25|1244.09|1240.09|1245.25|1241.25|1243.76|1239.76|37
1620965500000|2021-05-14 04:11:40|1244.15|1240.15|1243.96|1239.96|1244.48|1240.48|1243.57|1239.57|35
1620965510000|2021-05-14 04:11:50|1243.95|1239.95|1244|1240|1244.05|1240.05|1243.57|1239.57|34
1620965520000|2021-05-14 04:12:00|1244.02|1240.02|1244.37|1240.37|1244.37|1240.37|1243.98|1239.98|31
1620965530000|2021-05-14 04:12:10|1244.46|1240.46|1244.92|1240.92|1245.18|1241.18|1244.46|1240.46|22
1620965540000|2021-05-14 04:12:20|1244.82|1240.82|1244.36|1240.36|1244.89|1240.89|1244.28|1240.28|19
1620965550000|2021-05-14 04:12:30|1244.34|1240.34|1244.42|1240.42|1244.63|1240.63|1244.33|1240.33|24
1620965560000|2021-05-14 04:12:40|1244.48|1240.48|1244.37|1240.37|1244.48|1240.48|1244.26|1240.26|31
1620965570000|2021-05-14 04:12:50|1244.38|1240.38|1244.49|1240.49|1244.49|1240.49|1244.28|1240.28|32
1620965580000|2021-05-14 04:13:00|1244.47|1240.47|1244.32|1240.32|1244.95|1240.95|1244.32|1240.32|37
1620965590000|2021-05-14 04:13:10|1244.26|1240.26|1243.51|1239.51|1244.26|1240.26|1243.51|1239.51|28
1620965600000|2021-05-14 04:13:20|1243.55|1239.55|1242.95|1238.95|1243.92|1239.92|1242.95|1238.95|35
1620965610000|2021-05-14 04:13:30|1242.86|1238.86|1242.06|1238.06|1242.87|1238.87|1242.03|1238.03|34
1620965620000|2021-05-14 04:13:40|1242.07|1238.07|1242.42|1238.42|1242.42|1238.42|1241.56|1237.56|33
1620965630000|2021-05-14 04:13:50|1242.3|1238.3|1241.81|1237.81|1242.55|1238.55|1241.81|1237.81|32
1620965640000|2021-05-14 04:14:00|1241.94|1237.94|1242.02|1238.02|1242.1|1238.1|1241.81|1237.81|27
1620965650000|2021-05-14 04:14:10|1242.03|1238.03|1241.65|1237.65|1242.07|1238.07|1241.65|1237.65|32
1620965660000|2021-05-14 04:14:20|1241.66|1237.66|1241.21|1237.21|1241.89|1237.89|1241.17|1237.17|33
1620965670000|2021-05-14 04:14:30|1241.16|1237.16|1241.58|1237.58|1241.71|1237.71|1241.13|1237.13|28
1620965680000|2021-05-14 04:14:40|1241.56|1237.56|1242.33|1238.33|1242.38|1238.38|1241.45|1237.45|29
1620965690000|2021-05-14 04:14:50|1242.34|1238.34|1242.57|1238.57|1242.6|1238.6|1242.26|1238.26|31
1620965700000|2021-05-14 04:15:00|1242.58|1238.58|1243.49|1239.49|1243.91|1239.91|1242.58|1238.58|21
1620965710000|2021-05-14 04:15:10|1243.81|1239.81|1244.57|1240.57|1245.03|1241.03|1243.81|1239.81|30
1620965720000|2021-05-14 04:15:20|1244.58|1240.58|1245.32|1241.32|1245.32|1241.32|1244.58|1240.58|26
1620965730000|2021-05-14 04:15:30|1245.33|1241.33|1246.37|1242.37|1246.59|1242.59|1245.31|1241.31|21
1620965740000|2021-05-14 04:15:40|1246.19|1242.19|1245.04|1241.04|1246.28|1242.28|1244.99|1240.99|35
1620965750000|2021-05-14 04:15:50|1245|1241|1244.08|1240.08|1245.49|1241.49|1244.06|1240.06|39
1620965760000|2021-05-14 04:16:00|1244.2|1240.2|1245.35|1241.35|1245.39|1241.39|1243.94|1239.94|36
1620965770000|2021-05-14 04:16:10|1245.37|1241.37|1245.11|1241.11|1245.5|1241.5|1244.95|1240.95|33
1620965780000|2021-05-14 04:16:20|1245.14|1241.14|1244.12|1240.12|1245.16|1241.16|1243.52|1239.52|38
1620965790000|2021-05-14 04:16:30|1244.07|1240.07|1244.43|1240.43|1244.54|1240.54|1244.06|1240.06|32
1620965800000|2021-05-14 04:16:40|1244.4|1240.4|1244.92|1240.92|1244.99|1240.99|1244.27|1240.27|24
1620965810000|2021-05-14 04:16:50|1244.87|1240.87|1245.11|1241.11|1245.51|1241.51|1244.84|1240.84|26
1620965820000|2021-05-14 04:17:00|1244.85|1240.85|1244.34|1240.34|1244.94|1240.94|1243.95|1239.95|33
1620965830000|2021-05-14 04:17:10|1244.46|1240.46|1245.19|1241.19|1245.66|1241.66|1244.46|1240.46|20
1620965840000|2021-05-14 04:17:20|1245.26|1241.26|1245.49|1241.49|1246.03|1242.03|1245.22|1241.22|20
1620965850000|2021-05-14 04:17:30|1245.45|1241.45|1245.46|1241.46|1245.61|1241.61|1245.36|1241.36|30
1620965860000|2021-05-14 04:17:40|1245.43|1241.43|1246.01|1242.01|1246.01|1242.01|1245.41|1241.41|25
1620965870000|2021-05-14 04:17:50|1245.95|1241.95|1245.29|1241.29|1246.13|1242.13|1245.29|1241.29|26
1620965880000|2021-05-14 04:18:00|1244.88|1240.88|1245.09|1241.09|1245.24|1241.24|1244.88|1240.88|31
1620965890000|2021-05-14 04:18:10|1245.13|1241.13|1244.67|1240.67|1245.33|1241.33|1244.67|1240.67|31
1620965900000|2021-05-14 04:18:20|1244.64|1240.64|1244.15|1240.15|1244.69|1240.69|1243.91|1239.91|36
1620965910000|2021-05-14 04:18:30|1244.08|1240.08|1243.6|1239.6|1244.2|1240.2|1243.59|1239.59|26
1620965920000|2021-05-14 04:18:40|1243.57|1239.57|1243.75|1239.75|1244.38|1240.38|1243.57|1239.57|29
1620965930000|2021-05-14 04:18:50|1243.73|1239.73|1243.08|1239.08|1243.73|1239.73|1242.76|1238.76|34
1620965940000|2021-05-14 04:19:00|1243.05|1239.05|1244.09|1240.09|1244.21|1240.21|1243.05|1239.05|31
1620965950000|2021-05-14 04:19:10|1244.08|1240.08|1242.53|1238.53|1244.08|1240.08|1242.53|1238.53|31
1620965960000|2021-05-14 04:19:20|1242.46|1238.46|1242.02|1238.02|1242.55|1238.55|1241.89|1237.89|35
1620965970000|2021-05-14 04:19:30|1241.88|1237.88|1243.2|1239.2|1243.2|1239.2|1241.88|1237.88|22
1620965980000|2021-05-14 04:19:40|1242.85|1238.85|1245.08|1241.08|1245.08|1241.08|1242.78|1238.78|38
1620965990000|2021-05-14 04:19:50|1245.11|1241.11|1245.7|1241.7|1245.76|1241.76|1245.08|1241.08|21
1620966000000|2021-05-14 04:20:00|1245.74|1241.74|1247.64|1243.64|1247.64|1243.64|1245.7|1241.7|25
1620966010000|2021-05-14 04:20:10|1247.63|1243.63|1249.28|1245.28|1249.39|1245.39|1247.63|1243.63|26
1620966020000|2021-05-14 04:20:20|1249.29|1245.29|1249.69|1245.69|1249.75|1245.75|1249.29|1245.29|20
1620966030000|2021-05-14 04:20:30|1249.76|1245.76|1250.08|1246.08|1250.1|1246.1|1249.69|1245.69|19
1620966040000|2021-05-14 04:20:40|1250.1|1246.1|1250.02|1246.02|1250.19|1246.19|1250.02|1246.02|17
1620966050000|2021-05-14 04:20:50|1250.11|1246.11|1250.18|1246.18|1250.29|1246.29|1250.03|1246.03|27
1620966060000|2021-05-14 04:21:00|1250.12|1246.12|1250.2|1246.2|1250.2|1246.2|1249.97|1245.97|30
1620966070000|2021-05-14 04:21:10|1250.16|1246.16|1250.49|1246.49|1250.49|1246.49|1250.16|1246.16|19
1620966080000|2021-05-14 04:21:20|1250.5|1246.5|1252.53|1248.53|1252.53|1248.53|1250.47|1246.47|14
1620966090000|2021-05-14 04:21:30|1252.46|1248.46|1253.13|1249.13|1253.13|1249.13|1252.46|1248.46|24
1620966100000|2021-05-14 04:21:40|1253.14|1249.14|1252.9|1248.9|1253.49|1249.49|1252.9|1248.9|32
1620966110000|2021-05-14 04:21:50|1252.77|1248.77|1251.7|1247.7|1252.78|1248.78|1251.49|1247.49|32
1620966120000|2021-05-14 04:22:00|1251.65|1247.65|1250.65|1246.65|1251.7|1247.7|1250.65|1246.65|32
1620966130000|2021-05-14 04:22:10|1250.61|1246.61|1251|1247|1251.04|1247.04|1249.91|1245.91|39
1620966140000|2021-05-14 04:22:20|1251.01|1247.01|1250.6|1246.6|1251.01|1247.01|1250.29|1246.29|27
1620966150000|2021-05-14 04:22:30|1250.67|1246.67|1250.92|1246.92|1251.3|1247.3|1250.61|1246.61|35
1620966160000|2021-05-14 04:22:40|1250.97|1246.97|1250.15|1246.15|1251.02|1247.02|1250.12|1246.12|30
1620966170000|2021-05-14 04:22:50|1250.19|1246.19|1250.55|1246.55|1250.94|1246.94|1250.19|1246.19|32
1620966180000|2021-05-14 04:23:00|1250.54|1246.54|1248.61|1244.61|1250.54|1246.54|1248.61|1244.61|36
1620966190000|2021-05-14 04:23:10|1248.62|1244.62|1248.7|1244.7|1249.1|1245.1|1248.56|1244.56|34
1620966200000|2021-05-14 04:23:20|1248.66|1244.66|1247.84|1243.84|1248.68|1244.68|1247.56|1243.56|35
1620966210000|2021-05-14 04:23:30|1247.87|1243.87|1247.37|1243.37|1247.87|1243.87|1247.31|1243.31|18
1620966220000|2021-05-14 04:23:40|1247.33|1243.33|1246.94|1242.94|1247.33|1243.33|1246.94|1242.94|22
1620966230000|2021-05-14 04:23:50|1246.96|1242.96|1246.82|1242.82|1247.2|1243.2|1246.82|1242.82|25
1620966240000|2021-05-14 04:24:00|1246.84|1242.84|1246.73|1242.73|1248.01|1244.01|1246.62|1242.62|37
1620966250000|2021-05-14 04:24:10|1246.79|1242.79|1245.94|1241.94|1246.8|1242.8|1245.28|1241.28|34
1620966260000|2021-05-14 04:24:20|1245.99|1241.99|1245.49|1241.49|1246.13|1242.13|1245.49|1241.49|34
1620966270000|2021-05-14 04:24:30|1245.48|1241.48|1244.67|1240.67|1245.48|1241.48|1244.6|1240.6|22
1620966280000|2021-05-14 04:24:40|1244.64|1240.64|1243.87|1239.87|1244.89|1240.89|1243.83|1239.83|34
1620966290000|2021-05-14 04:24:50|1243.84|1239.84|1243.71|1239.71|1243.84|1239.84|1243.22|1239.22|34
1620966300000|2021-05-14 04:25:00|1243.72|1239.72|1243.94|1239.94|1244.16|1240.16|1243.65|1239.65|31
1620966310000|2021-05-14 04:25:10|1243.93|1239.93|1243.86|1239.86|1244.32|1240.32|1243.78|1239.78|32
1620966320000|2021-05-14 04:25:20|1243.85|1239.85|1244.39|1240.39|1244.67|1240.67|1243.72|1239.72|30
1620966330000|2021-05-14 04:25:30|1244.37|1240.37|1243.6|1239.6|1244.37|1240.37|1243.46|1239.46|36
1620966340000|2021-05-14 04:25:40|1243.57|1239.57|1243|1239|1243.57|1239.57|1242.66|1238.66|34
1620966350000|2021-05-14 04:25:50|1243.04|1239.04|1246.09|1242.09|1246.14|1242.14|1243.04|1239.04|31
1620966360000|2021-05-14 04:26:00|1245.95|1241.95|1244.38|1240.38|1245.95|1241.95|1244.28|1240.28|36
1620966370000|2021-05-14 04:26:10|1244.27|1240.27|1243.49|1239.49|1244.32|1240.32|1243.3|1239.3|36
1620966380000|2021-05-14 04:26:20|1243.48|1239.48|1243.37|1239.37|1243.76|1239.76|1243.37|1239.37|32
1620966390000|2021-05-14 04:26:30|1243.41|1239.41|1242.61|1238.61|1243.59|1239.59|1242.61|1238.61|31
1620966400000|2021-05-14 04:26:40|1242.59|1238.59|1241.56|1237.56|1242.85|1238.85|1241.52|1237.52|34
1620966410000|2021-05-14 04:26:50|1241.54|1237.54|1243.09|1239.09|1243.09|1239.09|1241.54|1237.54|35
1620966420000|2021-05-14 04:27:00|1243.1|1239.1|1240.72|1236.72|1243.29|1239.29|1240.71|1236.71|38
1620966430000|2021-05-14 04:27:10|1240.71|1236.71|1240.39|1236.39|1240.76|1236.76|1240.38|1236.38|28
1620966440000|2021-05-14 04:27:20|1240.38|1236.38|1240.42|1236.42|1240.52|1236.52|1240.19|1236.19|23
1620966450000|2021-05-14 04:27:30|1240.5|1236.5|1239.93|1235.93|1240.66|1236.66|1239.93|1235.93|29
1620966460000|2021-05-14 04:27:40|1239.92|1235.92|1239.24|1235.24|1240.07|1236.07|1239.24|1235.24|29
1620966470000|2021-05-14 04:27:50|1239.25|1235.25|1239.35|1235.35|1239.54|1235.54|1239.21|1235.21|34
1620966480000|2021-05-14 04:28:00|1239.39|1235.39|1240.27|1236.27|1240.57|1236.57|1239.38|1235.38|33
1620966490000|2021-05-14 04:28:10|1240.51|1236.51|1239.92|1235.92|1240.57|1236.57|1239.92|1235.92|24
1620966500000|2021-05-14 04:28:20|1239.9|1235.9|1238.85|1234.85|1239.9|1235.9|1238.73|1234.73|34
1620966510000|2021-05-14 04:28:30|1238.83|1234.83|1238.19|1234.19|1238.85|1234.85|1238.19|1234.19|32
1620966520000|2021-05-14 04:28:40|1238.18|1234.18|1238.45|1234.45|1238.61|1234.61|1238.18|1234.18|30
1620966530000|2021-05-14 04:28:50|1238.52|1234.52|1238.41|1234.41|1238.89|1234.89|1238.22|1234.22|34
1620966540000|2021-05-14 04:29:00|1238.31|1234.31|1238.83|1234.83|1238.83|1234.83|1237.94|1233.94|21
1620966550000|2021-05-14 04:29:10|1239.02|1235.02|1240.57|1236.57|1240.76|1236.76|1238.75|1234.75|33
1620966560000|2021-05-14 04:29:20|1240.55|1236.55|1239.47|1235.47|1240.55|1236.55|1238.6|1234.6|37
1620966570000|2021-05-14 04:29:30|1239.43|1235.43|1239.3|1235.3|1239.45|1235.45|1239.02|1235.02|32
1620966580000|2021-05-14 04:29:40|1239.17|1235.17|1239.85|1235.85|1239.85|1235.85|1239.14|1235.14|35
1620966590000|2021-05-14 04:29:50|1239.8|1235.8|1240.15|1236.15|1240.82|1236.82|1239.8|1235.8|29
1620966600000|2021-05-14 04:30:00|1240.11|1236.11|1239.25|1235.25|1240.11|1236.11|1239.14|1235.14|39
1620966610000|2021-05-14 04:30:10|1239.23|1235.23|1239.03|1235.03|1239.27|1235.27|1238.89|1234.89|21
1620966620000|2021-05-14 04:30:20|1239.05|1235.05|1238.6|1234.6|1239.18|1235.18|1237.94|1233.94|38
1620966630000|2021-05-14 04:30:30|1238.66|1234.66|1240.43|1236.43|1240.44|1236.44|1238.61|1234.61|30
1620966640000|2021-05-14 04:30:40|1240.89|1236.89|1240.29|1236.29|1240.89|1236.89|1240.24|1236.24|25
1620966650000|2021-05-14 04:30:50|1240.28|1236.28|1240.79|1236.79|1240.82|1236.82|1240.02|1236.02|22
1620966660000|2021-05-14 04:31:00|1240.75|1236.75|1241.25|1237.25|1241.54|1237.54|1240.68|1236.68|25
1620966670000|2021-05-14 04:31:10|1241.36|1237.36|1241.18|1237.18|1241.67|1237.67|1241.05|1237.05|32
1620966680000|2021-05-14 04:31:20|1241.14|1237.14|1242.3|1238.3|1242.31|1238.31|1241.11|1237.11|22
1620966690000|2021-05-14 04:31:30|1242.28|1238.28|1241.79|1237.79|1242.28|1238.28|1241.47|1237.47|26
1620966700000|2021-05-14 04:31:40|1241.96|1237.96|1241.87|1237.87|1241.96|1237.96|1240.95|1236.95|26
1620966710000|2021-05-14 04:31:50|1241.93|1237.93|1242.31|1238.31|1242.31|1238.31|1241.33|1237.33|26
1620966720000|2021-05-14 04:32:00|1242.3|1238.3|1242.46|1238.46|1242.53|1238.53|1242.22|1238.22|25
1620966730000|2021-05-14 04:32:10|1242.53|1238.53|1242.47|1238.47|1242.53|1238.53|1242.39|1238.39|27
1620966740000|2021-05-14 04:32:20|1242.39|1238.39|1242.34|1238.34|1242.48|1238.48|1242.1|1238.1|33
1620966750000|2021-05-14 04:32:30|1242.35|1238.35|1241.8|1237.8|1242.59|1238.59|1241.77|1237.77|32
1620966760000|2021-05-14 04:32:40|1241.89|1237.89|1242.23|1238.23|1242.23|1238.23|1241.65|1237.65|33
1620966770000|2021-05-14 04:32:50|1242.24|1238.24|1242.46|1238.46|1242.52|1238.52|1242.23|1238.23|24
1620966780000|2021-05-14 04:33:00|1242.51|1238.51|1243.08|1239.08|1243.14|1239.14|1242.51|1238.51|23
1620966790000|2021-05-14 04:33:10|1243.04|1239.04|1243.09|1239.09|1243.19|1239.19|1243.04|1239.04|24
1620966800000|2021-05-14 04:33:20|1243.12|1239.12|1246.54|1242.54|1246.6|1242.6|1243.12|1239.12|27
1620966810000|2021-05-14 04:33:30|1246.46|1242.46|1247.33|1243.33|1247.33|1243.33|1246.45|1242.45|32
1620966820000|2021-05-14 04:33:40|1247.36|1243.36|1247.29|1243.29|1247.39|1243.39|1247.15|1243.15|31
1620966830000|2021-05-14 04:33:50|1247.23|1243.23|1247.6|1243.6|1247.63|1243.63|1247.1|1243.1|30
1620966840000|2021-05-14 04:34:00|1247.62|1243.62|1248.34|1244.34|1248.34|1244.34|1247.62|1243.62|23
1620966850000|2021-05-14 04:34:10|1248.36|1244.36|1248.05|1244.05|1248.37|1244.37|1248.03|1244.03|21
1620966860000|2021-05-14 04:34:20|1248|1244|1246.97|1242.97|1248.03|1244.03|1246.88|1242.88|36
1620966870000|2021-05-14 04:34:30|1246.92|1242.92|1247.18|1243.18|1247.24|1243.24|1246.92|1242.92|27
1620966880000|2021-05-14 04:34:40|1247.09|1243.09|1248.26|1244.26|1248.26|1244.26|1246.95|1242.95|30
1620966890000|2021-05-14 04:34:50|1248.41|1244.41|1249.37|1245.37|1249.42|1245.42|1248.41|1244.41|28
1620966900000|2021-05-14 04:35:00|1249.35|1245.35|1249.72|1245.72|1249.89|1245.89|1249.35|1245.35|29
1620966910000|2021-05-14 04:35:10|1249.57|1245.57|1250.04|1246.04|1250.07|1246.07|1249.57|1245.57|23
1620966920000|2021-05-14 04:35:20|1250.09|1246.09|1249.64|1245.64|1250.09|1246.09|1249.56|1245.56|32
1620966930000|2021-05-14 04:35:30|1249.65|1245.65|1249.73|1245.73|1250.26|1246.26|1249.6|1245.6|30
1620966940000|2021-05-14 04:35:40|1249.82|1245.82|1249.11|1245.11|1249.88|1245.88|1249.11|1245.11|19
1620966950000|2021-05-14 04:35:50|1249.18|1245.18|1248.45|1244.45|1249.18|1245.18|1247.66|1243.66|36
1620966960000|2021-05-14 04:36:00|1248.4|1244.4|1247.57|1243.57|1248.48|1244.48|1247.57|1243.57|33
1620966970000|2021-05-14 04:36:10|1247.54|1243.54|1248.11|1244.11|1248.11|1244.11|1247.51|1243.51|29
1620966980000|2021-05-14 04:36:20|1248.1|1244.1|1245.91|1241.91|1248.12|1244.12|1245.91|1241.91|34
1620966990000|2021-05-14 04:36:30|1246|1242|1245.94|1241.94|1246|1242|1245.65|1241.65|25
1620967000000|2021-05-14 04:36:40|1245.96|1241.96|1245.4|1241.4|1246.04|1242.04|1245.26|1241.26|26
1620967010000|2021-05-14 04:36:50|1245.37|1241.37|1243.71|1239.71|1245.4|1241.4|1243.67|1239.67|29
1620967020000|2021-05-14 04:37:00|1243.7|1239.7|1242.93|1238.93|1243.72|1239.72|1242.93|1238.93|38
1620967030000|2021-05-14 04:37:10|1242.96|1238.96|1242.79|1238.79|1242.96|1238.96|1242.61|1238.61|30
1620967040000|2021-05-14 04:37:20|1242.78|1238.78|1241.98|1237.98|1242.85|1238.85|1241.98|1237.98|31
1620967050000|2021-05-14 04:37:30|1241.99|1237.99|1241.92|1237.92|1242.08|1238.08|1241.72|1237.72|33
1620967060000|2021-05-14 04:37:40|1242.09|1238.09|1242.71|1238.71|1242.78|1238.78|1242.09|1238.09|30
1620967070000|2021-05-14 04:37:50|1242.75|1238.75|1242.41|1238.41|1242.79|1238.79|1242.41|1238.41|28
1620967080000|2021-05-14 04:38:00|1242.35|1238.35|1242.08|1238.08|1242.47|1238.47|1242.07|1238.07|18
1620967090000|2021-05-14 04:38:10|1242.13|1238.13|1242.11|1238.11|1242.26|1238.26|1242.08|1238.08|24
1620967100000|2021-05-14 04:38:20|1242.09|1238.09|1241.18|1237.18|1242.09|1238.09|1241.17|1237.17|28
1620967110000|2021-05-14 04:38:30|1241.3|1237.3|1239.2|1235.2|1241.31|1237.31|1239.09|1235.09|36
1620967120000|2021-05-14 04:38:40|1239.18|1235.18|1238.35|1234.35|1239.2|1235.2|1238.06|1234.06|36
1620967130000|2021-05-14 04:38:50|1238.36|1234.36|1238.63|1234.63|1238.68|1234.68|1238.24|1234.24|28
1620967140000|2021-05-14 04:39:00|1238.64|1234.64|1240.75|1236.75|1240.84|1236.84|1238.58|1234.58|31
1620967150000|2021-05-14 04:39:10|1240.7|1236.7|1240.15|1236.15|1241.21|1237.21|1240.06|1236.06|37
1620967160000|2021-05-14 04:39:20|1240.12|1236.12|1239.56|1235.56|1240.26|1236.26|1239.56|1235.56|39
1620967170000|2021-05-14 04:39:30|1239.54|1235.54|1238.24|1234.24|1239.54|1235.54|1238.23|1234.23|30
1620967180000|2021-05-14 04:39:40|1238.23|1234.23|1237.96|1233.96|1238.23|1234.23|1237.62|1233.62|32
1620967190000|2021-05-14 04:39:50|1237.76|1233.76|1237.6|1233.6|1237.96|1233.96|1237.59|1233.59|15
1620967200000|2021-05-14 04:40:00|1237.37|1233.37|1237.78|1233.78|1238.27|1234.27|1237.18|1233.18|25
1620967210000|2021-05-14 04:40:10|1237.75|1233.75|1236.94|1232.94|1237.96|1233.96|1235.86|1231.86|25
1620967220000|2021-05-14 04:40:20|1236.93|1232.93|1237.49|1233.49|1237.54|1233.54|1236.87|1232.87|34
1620967230000|2021-05-14 04:40:30|1237.44|1233.44|1235.14|1231.14|1237.44|1233.44|1235.06|1231.06|36
1620967240000|2021-05-14 04:40:40|1235.07|1231.07|1234.22|1230.22|1235.72|1231.72|1234.22|1230.22|31
1620967250000|2021-05-14 04:40:50|1234.14|1230.14|1234.52|1230.52|1235.17|1231.17|1234.07|1230.07|36
1620967260000|2021-05-14 04:41:00|1234.51|1230.51|1233.03|1229.03|1234.51|1230.51|1232.99|1228.99|38
1620967270000|2021-05-14 04:41:10|1232.98|1228.98|1231.79|1227.79|1232.98|1228.98|1231.79|1227.79|32
1620967280000|2021-05-14 04:41:20|1231.34|1227.34|1230.23|1226.23|1231.34|1227.34|1230.23|1226.23|34
1620967290000|2021-05-14 04:41:30|1230.37|1226.37|1229.73|1225.73|1230.37|1226.37|1229.32|1225.32|36
1620967300000|2021-05-14 04:41:40|1229.74|1225.74|1229.22|1225.22|1229.9|1225.9|1229.22|1225.22|36
1620967310000|2021-05-14 04:41:50|1229.15|1225.15|1229.85|1225.85|1229.85|1225.85|1228.82|1224.82|38
1620967320000|2021-05-14 04:42:00|1229.89|1225.89|1230.27|1226.27|1230.89|1226.89|1229.89|1225.89|38
1620967330000|2021-05-14 04:42:10|1230.37|1226.37|1231.61|1227.61|1231.7|1227.7|1230.35|1226.35|27
1620967340000|2021-05-14 04:42:20|1231.53|1227.53|1230.9|1226.9|1231.87|1227.87|1230.65|1226.65|36
1620967350000|2021-05-14 04:42:30|1230.97|1226.97|1231.12|1227.12|1231.55|1227.55|1230.61|1226.61|37
1620967360000|2021-05-14 04:42:40|1231.13|1227.13|1230.72|1226.72|1231.13|1227.13|1230.59|1226.59|32
1620967370000|2021-05-14 04:42:50|1230.99|1226.99|1229.58|1225.58|1231.33|1227.33|1229.58|1225.58|35
1620967380000|2021-05-14 04:43:00|1229.57|1225.57|1229.63|1225.63|1229.97|1225.97|1229.48|1225.48|26
1620967390000|2021-05-14 04:43:10|1229.62|1225.62|1229.1|1225.1|1229.63|1225.63|1229.1|1225.1|22
1620967400000|2021-05-14 04:43:20|1229.23|1225.23|1229.01|1225.01|1229.23|1225.23|1228.22|1224.22|36
1620967410000|2021-05-14 04:43:30|1228.92|1224.92|1228.65|1224.65|1228.98|1224.98|1228.6|1224.6|34
1620967420000|2021-05-14 04:43:40|1228.59|1224.59|1229.05|1225.05|1229.05|1225.05|1228.47|1224.47|34
1620967430000|2021-05-14 04:43:50|1229.04|1225.04|1229.76|1225.76|1229.93|1225.93|1229.04|1225.04|27
1620967440000|2021-05-14 04:44:00|1229.73|1225.73|1229.53|1225.53|1229.8|1225.8|1229.42|1225.42|32
1620967450000|2021-05-14 04:44:10|1229.61|1225.61|1228.57|1224.57|1229.61|1225.61|1228.26|1224.26|32
1620967460000|2021-05-14 04:44:20|1228.53|1224.53|1229.09|1225.09|1229.16|1225.16|1228.32|1224.32|32
1620967470000|2021-05-14 04:44:30|1229.12|1225.12|1229.4|1225.4|1229.73|1225.73|1228.92|1224.92|35
1620967480000|2021-05-14 04:44:40|1229.63|1225.63|1229.67|1225.67|1229.69|1225.69|1228.96|1224.96|35
1620967490000|2021-05-14 04:44:50|1229.66|1225.66|1229.57|1225.57|1229.72|1225.72|1229.16|1225.16|34
1620967500000|2021-05-14 04:45:00|1229.58|1225.58|1231.76|1227.76|1231.78|1227.78|1229.57|1225.57|34
1620967510000|2021-05-14 04:45:10|1231.8|1227.8|1232.23|1228.23|1232.38|1228.38|1231.68|1227.68|38
1620967520000|2021-05-14 04:45:20|1232.27|1228.27|1232.79|1228.79|1233.26|1229.26|1232.27|1228.27|37
1620967530000|2021-05-14 04:45:30|1232.71|1228.71|1232.17|1228.17|1233.05|1229.05|1232.17|1228.17|36
1620967540000|2021-05-14 04:45:40|1231.83|1227.83|1232.48|1228.48|1232.48|1228.48|1231.38|1227.38|35
1620967550000|2021-05-14 04:45:50|1232.56|1228.56|1232.67|1228.67|1233.03|1229.03|1232.44|1228.44|35
1620967560000|2021-05-14 04:46:00|1232.56|1228.56|1233.43|1229.43|1233.43|1229.43|1232.47|1228.47|34
1620967570000|2021-05-14 04:46:10|1233.38|1229.38|1234.48|1230.48|1234.66|1230.66|1233.38|1229.38|31
1620967580000|2021-05-14 04:46:20|1234.46|1230.46|1234.93|1230.93|1234.94|1230.94|1234.43|1230.43|33
1620967590000|2021-05-14 04:46:30|1234.88|1230.88|1235.78|1231.78|1235.81|1231.81|1234.88|1230.88|25
1620967600000|2021-05-14 04:46:40|1235.73|1231.73|1235.81|1231.81|1235.88|1231.88|1235.73|1231.73|21
1620967610000|2021-05-14 04:46:50|1235.8|1231.8|1236.32|1232.32|1236.43|1232.43|1235.8|1231.8|31
1620967620000|2021-05-14 04:47:00|1236.36|1232.36|1238.69|1234.69|1238.85|1234.85|1236.26|1232.26|19
1620967630000|2021-05-14 04:47:10|1238.57|1234.57|1236.65|1232.65|1238.64|1234.64|1236.65|1232.65|31
1620967640000|2021-05-14 04:47:20|1236.63|1232.63|1237.89|1233.89|1237.89|1233.89|1236.48|1232.48|33
1620967650000|2021-05-14 04:47:30|1237.9|1233.9|1238.48|1234.48|1239.21|1235.21|1237.9|1233.9|31
1620967660000|2021-05-14 04:47:40|1238.36|1234.36|1239.32|1235.32|1239.32|1235.32|1238.36|1234.36|29
1620967670000|2021-05-14 04:47:50|1239.34|1235.34|1240.09|1236.09|1240.31|1236.31|1239.33|1235.33|25
1620967680000|2021-05-14 04:48:00|1240.13|1236.13|1240.76|1236.76|1241.02|1237.02|1240.13|1236.13|23
1620967690000|2021-05-14 04:48:10|1240.94|1236.94|1240.8|1236.8|1241.08|1237.08|1240.55|1236.55|26
1620967700000|2021-05-14 04:48:20|1240.81|1236.81|1241.83|1237.83|1241.85|1237.85|1240.81|1236.81|14
1620967710000|2021-05-14 04:48:30|1241.47|1237.47|1242.11|1238.11|1244.06|1240.06|1241.47|1237.47|24
1620967720000|2021-05-14 04:48:40|1241.9|1237.9|1243.88|1239.88|1243.97|1239.97|1241.9|1237.9|31
1620967730000|2021-05-14 04:48:50|1244.04|1240.04|1244.54|1240.54|1244.54|1240.54|1243.94|1239.94|22
1620967740000|2021-05-14 04:49:00|1244.55|1240.55|1244.13|1240.13|1244.7|1240.7|1243.77|1239.77|27
1620967750000|2021-05-14 04:49:10|1243.82|1239.82|1244.28|1240.28|1244.28|1240.28|1243.82|1239.82|18
1620967760000|2021-05-14 04:49:20|1244.53|1240.53|1245.97|1241.97|1245.97|1241.97|1244.43|1240.43|37
1620967770000|2021-05-14 04:49:30|1245.96|1241.96|1244.58|1240.58|1246|1242|1243.75|1239.75|34
1620967780000|2021-05-14 04:49:40|1244.63|1240.63|1244.4|1240.4|1245.19|1241.19|1244.17|1240.17|32
1620967790000|2021-05-14 04:49:50|1244.43|1240.43|1243.58|1239.58|1244.86|1240.86|1242.83|1238.83|30
1620967800000|2021-05-14 04:50:00|1243.67|1239.67|1245.46|1241.46|1245.46|1241.46|1243.49|1239.49|33
1620967810000|2021-05-14 04:50:10|1245.51|1241.51|1246.72|1242.72|1246.93|1242.93|1245.24|1241.24|27
1620967820000|2021-05-14 04:50:20|1246.73|1242.73|1247.35|1243.35|1247.6|1243.6|1246.68|1242.68|30
1620967830000|2021-05-14 04:50:30|1247.22|1243.22|1248.06|1244.06|1248.35|1244.35|1246.95|1242.95|33
1620967840000|2021-05-14 04:50:40|1248.36|1244.36|1248.61|1244.61|1248.61|1244.61|1247.86|1243.86|25
1620967850000|2021-05-14 04:50:50|1248.6|1244.6|1247.54|1243.54|1248.6|1244.6|1247.44|1243.44|34
1620967860000|2021-05-14 04:51:00|1247.58|1243.58|1247.45|1243.45|1247.69|1243.69|1247.38|1243.38|25
1620967870000|2021-05-14 04:51:10|1247.48|1243.48|1247.84|1243.84|1247.85|1243.85|1247.41|1243.41|26
1620967880000|2021-05-14 04:51:20|1247.86|1243.86|1248.09|1244.09|1248.15|1244.15|1247.78|1243.78|25
1620967890000|2021-05-14 04:51:30|1248.08|1244.08|1247.86|1243.86|1248.08|1244.08|1247.81|1243.81|20
1620967900000|2021-05-14 04:51:40|1247.94|1243.94|1248.1|1244.1|1248.19|1244.19|1247.94|1243.94|28
1620967910000|2021-05-14 04:51:50|1247.94|1243.94|1246.74|1242.74|1247.94|1243.94|1246.33|1242.33|36
1620967920000|2021-05-14 04:52:00|1246.73|1242.73|1246.86|1242.86|1247.45|1243.45|1246.55|1242.55|36
1620967930000|2021-05-14 04:52:10|1246.87|1242.87|1247.28|1243.28|1247.3|1243.3|1246.87|1242.87|29
1620967940000|2021-05-14 04:52:20|1247.25|1243.25|1245.81|1241.81|1247.32|1243.32|1245.81|1241.81|34
1620967950000|2021-05-14 04:52:30|1245.83|1241.83|1244.41|1240.41|1245.87|1241.87|1244.12|1240.12|36
1620967960000|2021-05-14 04:52:40|1244.42|1240.42|1243.79|1239.79|1244.57|1240.57|1243.78|1239.78|32
1620967970000|2021-05-14 04:52:50|1243.61|1239.61|1243.74|1239.74|1243.78|1239.78|1243.19|1239.19|35
1620967980000|2021-05-14 04:53:00|1243.75|1239.75|1242.01|1238.01|1244.03|1240.03|1242.01|1238.01|35
1620967990000|2021-05-14 04:53:10|1242.03|1238.03|1241.83|1237.83|1242.11|1238.11|1241.76|1237.76|30
1620968000000|2021-05-14 04:53:20|1241.81|1237.81|1239.85|1235.85|1241.81|1237.81|1239.85|1235.85|34
1620968010000|2021-05-14 04:53:30|1239.84|1235.84|1239.09|1235.09|1239.85|1235.85|1239.09|1235.09|30
1620968020000|2021-05-14 04:53:40|1239.06|1235.06|1237.71|1233.71|1239.07|1235.07|1237.15|1233.15|31
1620968030000|2021-05-14 04:53:50|1237.94|1233.94|1237.86|1233.86|1238.76|1234.76|1237.77|1233.77|33
1620968040000|2021-05-14 04:54:00|1238.11|1234.11|1237.21|1233.21|1238.73|1234.73|1236.75|1232.75|38
1620968050000|2021-05-14 04:54:10|1237.13|1233.13|1235.96|1231.96|1237.19|1233.19|1235.79|1231.79|33
1620968060000|2021-05-14 04:54:20|1235.98|1231.98|1235.39|1231.39|1236.22|1232.22|1235.17|1231.17|36
1620968070000|2021-05-14 04:54:30|1235.42|1231.42|1235.4|1231.4|1235.57|1231.57|1235.39|1231.39|17
1620968080000|2021-05-14 04:54:40|1235.44|1231.44|1235.21|1231.21|1235.68|1231.68|1235.21|1231.21|30
1620968090000|2021-05-14 04:54:50|1235.22|1231.22|1235.21|1231.21|1235.45|1231.45|1235.21|1231.21|34
1620968100000|2021-05-14 04:55:00|1235.23|1231.23|1239.2|1235.2|1239.2|1235.2|1235.23|1231.23|34
1620968110000|2021-05-14 04:55:10|1239.16|1235.16|1236.53|1232.53|1239.16|1235.16|1236.45|1232.45|36
1620968120000|2021-05-14 04:55:20|1236.5|1232.5|1234.93|1230.93|1236.69|1232.69|1234.93|1230.93|40
1620968130000|2021-05-14 04:55:30|1234.94|1230.94|1234.73|1230.73|1235.29|1231.29|1234.65|1230.65|37
1620968140000|2021-05-14 04:55:40|1235|1231|1235.46|1231.46|1236.04|1232.04|1234.77|1230.77|37
1620968150000|2021-05-14 04:55:50|1235.45|1231.45|1235.22|1231.22|1236.38|1232.38|1235.22|1231.22|34
1620968160000|2021-05-14 04:56:00|1235.23|1231.23|1234.41|1230.41|1235.23|1231.23|1234.41|1230.41|30
1620968170000|2021-05-14 04:56:10|1234.4|1230.4|1234.23|1230.23|1234.99|1230.99|1234.05|1230.05|36
1620968180000|2021-05-14 04:56:20|1234.26|1230.26|1234.44|1230.44|1235.17|1231.17|1234|1230|33
1620968190000|2021-05-14 04:56:30|1234.42|1230.42|1234.49|1230.49|1234.55|1230.55|1234.13|1230.13|31
1620968200000|2021-05-14 04:56:40|1234.44|1230.44|1234.27|1230.27|1235.56|1231.56|1234.27|1230.27|34
1620968210000|2021-05-14 04:56:50|1234.31|1230.31|1234.28|1230.28|1234.33|1230.33|1233.97|1229.97|36
1620968220000|2021-05-14 04:57:00|1234.18|1230.18|1235.82|1231.82|1235.83|1231.83|1234|1230|32
1620968230000|2021-05-14 04:57:10|1235.77|1231.77|1235.84|1231.84|1235.86|1231.86|1235.77|1231.77|13
1620968240000|2021-05-14 04:57:20|1235.94|1231.94|1237.36|1233.36|1237.46|1233.46|1235.85|1231.85|16
1620968250000|2021-05-14 04:57:30|1237.65|1233.65|1239.96|1235.96|1239.96|1235.96|1237.65|1233.65|30
1620968260000|2021-05-14 04:57:40|1239.89|1235.89|1240.44|1236.44|1240.69|1236.69|1239.86|1235.86|18
1620968270000|2021-05-14 04:57:50|1240.93|1236.93|1240.72|1236.72|1241.09|1237.09|1240.49|1236.49|17
1620968280000|2021-05-14 04:58:00|1240.49|1236.49|1241.29|1237.29|1241.29|1237.29|1239.08|1235.08|32
1620968290000|2021-05-14 04:58:10|1241.04|1237.04|1241.8|1237.8|1242.08|1238.08|1240.93|1236.93|36
1620968300000|2021-05-14 04:58:20|1241.52|1237.52|1242.76|1238.76|1242.76|1238.76|1241.46|1237.46|30
1620968310000|2021-05-14 04:58:30|1243.02|1239.02|1244.12|1240.12|1244.4|1240.4|1243.02|1239.02|23
1620968320000|2021-05-14 04:58:40|1244.32|1240.32|1244.44|1240.44|1244.44|1240.44|1243.79|1239.79|31
1620968330000|2021-05-14 04:58:50|1244.49|1240.49|1244.61|1240.61|1245.01|1241.01|1244.16|1240.16|24
1620968340000|2021-05-14 04:59:00|1244.63|1240.63|1244|1240|1245.3|1241.3|1244|1240|32
1620968350000|2021-05-14 04:59:10|1243.99|1239.99|1244.27|1240.27|1244.27|1240.27|1243.77|1239.77|28
1620968360000|2021-05-14 04:59:20|1244.53|1240.53|1244.68|1240.68|1244.79|1240.79|1244.21|1240.21|33
1620968370000|2021-05-14 04:59:30|1244.63|1240.63|1245.26|1241.26|1245.67|1241.67|1244.4|1240.4|24
1620968380000|2021-05-14 04:59:40|1246.2|1242.2|1247.15|1243.15|1247.2|1243.2|1246.11|1242.11|20
1620968390000|2021-05-14 04:59:50|1246.99|1242.99|1246.75|1242.75|1247.42|1243.42|1246.62|1242.62|23
1620968400000|2021-05-14 05:00:00|1246.65|1242.65|1246.89|1242.89|1247.42|1243.42|1246.62|1242.62|26
1620968410000|2021-05-14 05:00:10|1246.65|1242.65|1246.95|1242.95|1247.07|1243.07|1246.5|1242.5|18
1620968420000|2021-05-14 05:00:20|1246.98|1242.98|1247.44|1243.44|1247.5|1243.5|1246.9|1242.9|23
1620968430000|2021-05-14 05:00:30|1246.98|1242.98|1248.9|1244.9|1248.94|1244.94|1246.62|1242.62|22
1620968440000|2021-05-14 05:00:40|1248.95|1244.95|1250.9|1246.9|1250.93|1246.93|1248.95|1244.95|26
1620968450000|2021-05-14 05:00:50|1250.97|1246.97|1249.87|1245.87|1251.1|1247.1|1249.82|1245.82|27
1620968460000|2021-05-14 05:01:00|1249.79|1245.79|1249.45|1245.45|1249.97|1245.97|1248.73|1244.73|32
1620968470000|2021-05-14 05:01:10|1249.44|1245.44|1250.26|1246.26|1250.26|1246.26|1249.44|1245.44|34
1620968480000|2021-05-14 05:01:20|1250.25|1246.25|1251.15|1247.15|1251.15|1247.15|1250.1|1246.1|26
1620968490000|2021-05-14 05:01:30|1251.13|1247.13|1251.25|1247.25|1251.32|1247.32|1251.04|1247.04|25
1620968500000|2021-05-14 05:01:40|1251.27|1247.27|1251.55|1247.55|1251.56|1247.56|1251.22|1247.22|22
1620968510000|2021-05-14 05:01:50|1251.47|1247.47|1251.7|1247.7|1251.76|1247.76|1251.47|1247.47|30
1620968520000|2021-05-14 05:02:00|1251.63|1247.63|1251.07|1247.07|1251.73|1247.73|1250.84|1246.84|30
1620968530000|2021-05-14 05:02:10|1251.11|1247.11|1249.37|1245.37|1251.11|1247.11|1249.21|1245.21|35
1620968540000|2021-05-14 05:02:20|1249.38|1245.38|1248.54|1244.54|1249.38|1245.38|1248.54|1244.54|31
1620968550000|2021-05-14 05:02:30|1248.66|1244.66|1249.13|1245.13|1249.17|1245.17|1248.33|1244.33|32
1620968560000|2021-05-14 05:02:40|1249.19|1245.19|1250.87|1246.87|1250.89|1246.89|1249.19|1245.19|32
1620968570000|2021-05-14 05:02:50|1250.89|1246.89|1251.46|1247.46|1251.57|1247.57|1250.89|1246.89|23
1620968580000|2021-05-14 05:03:00|1251.56|1247.56|1251.65|1247.65|1251.91|1247.91|1251.48|1247.48|20
1620968590000|2021-05-14 05:03:10|1251.77|1247.77|1250.58|1246.58|1251.93|1247.93|1250.12|1246.12|24
1620968600000|2021-05-14 05:03:20|1250.75|1246.75|1252.36|1248.36|1252.48|1248.48|1250.75|1246.75|30
1620968610000|2021-05-14 05:03:30|1252.41|1248.41|1251.87|1247.87|1252.41|1248.41|1251.77|1247.77|29
1620968620000|2021-05-14 05:03:40|1251.84|1247.84|1251.27|1247.27|1251.84|1247.84|1251.25|1247.25|32
1620968630000|2021-05-14 05:03:50|1251.26|1247.26|1249.73|1245.73|1251.26|1247.26|1249.73|1245.73|33
1620968640000|2021-05-14 05:04:00|1249.72|1245.72|1250.56|1246.56|1250.56|1246.56|1249.72|1245.72|33
1620968650000|2021-05-14 05:04:10|1250.51|1246.51|1250.07|1246.07|1251.24|1247.24|1250.07|1246.07|31
1620968660000|2021-05-14 05:04:20|1250.06|1246.06|1249.37|1245.37|1250.06|1246.06|1249.37|1245.37|27
1620968670000|2021-05-14 05:04:30|1249.38|1245.38|1249.57|1245.57|1249.7|1245.7|1249.38|1245.38|37
1620968680000|2021-05-14 05:04:40|1249.55|1245.55|1248.1|1244.1|1249.95|1245.95|1248.1|1244.1|36
1620968690000|2021-05-14 05:04:50|1248.07|1244.07|1247.24|1243.24|1248.08|1244.08|1247.24|1243.24|32
1620968700000|2021-05-14 05:05:00|1247.28|1243.28|1246.48|1242.48|1247.35|1243.35|1246.32|1242.32|32
1620968710000|2021-05-14 05:05:10|1246.5|1242.5|1245.54|1241.54|1246.51|1242.51|1245.53|1241.53|32
1620968720000|2021-05-14 05:05:20|1245.57|1241.57|1243.78|1239.78|1245.87|1241.87|1243.78|1239.78|35
1620968730000|2021-05-14 05:05:30|1243.77|1239.77|1244.89|1240.89|1244.89|1240.89|1243.64|1239.64|36
1620968740000|2021-05-14 05:05:40|1244.8|1240.8|1244.31|1240.31|1244.8|1240.8|1244.31|1240.31|33
1620968750000|2021-05-14 05:05:50|1244.32|1240.32|1245|1241|1245|1241|1243.73|1239.73|34
1620968760000|2021-05-14 05:06:00|1245.01|1241.01|1248.4|1244.4|1248.4|1244.4|1244.75|1240.75|40
1620968770000|2021-05-14 05:06:10|1248.33|1244.33|1249.65|1245.65|1249.72|1245.72|1248.02|1244.02|37
1620968780000|2021-05-14 05:06:20|1249.66|1245.66|1249.96|1245.96|1249.99|1245.99|1249.37|1245.37|23
1620968790000|2021-05-14 05:06:30|1250.02|1246.02|1251.03|1247.03|1251.03|1247.03|1250.02|1246.02|16
1620968800000|2021-05-14 05:06:40|1250.95|1246.95|1250.2|1246.2|1251|1247|1249.43|1245.43|30
1620968810000|2021-05-14 05:06:50|1250.18|1246.18|1249.6|1245.6|1250.18|1246.18|1249.6|1245.6|26
1620968820000|2021-05-14 05:07:00|1249.22|1245.22|1246.76|1242.76|1249.44|1245.44|1246.73|1242.73|37
1620968830000|2021-05-14 05:07:10|1246.78|1242.78|1246.69|1242.69|1247.37|1243.37|1246.63|1242.63|35
1620968840000|2021-05-14 05:07:20|1246.65|1242.65|1247.27|1243.27|1247.32|1243.32|1245.93|1241.93|37
1620968850000|2021-05-14 05:07:30|1247.44|1243.44|1245.46|1241.46|1247.46|1243.46|1245.25|1241.25|35
1620968860000|2021-05-14 05:07:40|1245.47|1241.47|1245.15|1241.15|1245.53|1241.53|1244.99|1240.99|39
1620968870000|2021-05-14 05:07:50|1245.18|1241.18|1244.86|1240.86|1245.2|1241.2|1244.66|1240.66|31
1620968880000|2021-05-14 05:08:00|1244.9|1240.9|1248.26|1244.26|1248.43|1244.43|1244.9|1240.9|38
1620968890000|2021-05-14 05:08:10|1248.14|1244.14|1249.2|1245.2|1249.22|1245.22|1247.94|1243.94|35
1620968900000|2021-05-14 05:08:20|1249.25|1245.25|1248.78|1244.78|1249.5|1245.5|1248.61|1244.61|34
1620968910000|2021-05-14 05:08:30|1248.73|1244.73|1248.92|1244.92|1249.15|1245.15|1248.57|1244.57|37
1620968920000|2021-05-14 05:08:40|1248.93|1244.93|1248.77|1244.77|1249.03|1245.03|1248.23|1244.23|33
1620968930000|2021-05-14 05:08:50|1248.76|1244.76|1248.4|1244.4|1248.78|1244.78|1248.4|1244.4|33
1620968940000|2021-05-14 05:09:00|1248.35|1244.35|1248.61|1244.61|1248.62|1244.62|1248.22|1244.22|36
1620968950000|2021-05-14 05:09:10|1248.63|1244.63|1250.72|1246.72|1250.92|1246.92|1248.63|1244.63|33
1620968960000|2021-05-14 05:09:20|1250.78|1246.78|1251.76|1247.76|1251.76|1247.76|1250.48|1246.48|32
1620968970000|2021-05-14 05:09:30|1251.75|1247.75|1252.43|1248.43|1252.47|1248.47|1251.71|1247.71|29
1620968980000|2021-05-14 05:09:40|1252.44|1248.44|1251.93|1247.93|1252.48|1248.48|1251.56|1247.56|33
1620968990000|2021-05-14 05:09:50|1251.91|1247.91|1252.12|1248.12|1252.3|1248.3|1251.91|1247.91|29
1620969000000|2021-05-14 05:10:00|1252.09|1248.09|1251.15|1247.15|1252.12|1248.12|1251.09|1247.09|30
1620969010000|2021-05-14 05:10:10|1251.11|1247.11|1251.04|1247.04|1251.11|1247.11|1249.93|1245.93|33
1620969020000|2021-05-14 05:10:20|1250.97|1246.97|1252.4|1248.4|1252.4|1248.4|1250.97|1246.97|35
1620969030000|2021-05-14 05:10:30|1252.55|1248.55|1252.58|1248.58|1252.8|1248.8|1252.43|1248.43|19
1620969040000|2021-05-14 05:10:40|1252.65|1248.65|1251.76|1247.76|1252.65|1248.65|1251.59|1247.59|31
1620969050000|2021-05-14 05:10:50|1251.75|1247.75|1252.29|1248.29|1252.29|1248.29|1251.75|1247.75|32
1620969060000|2021-05-14 05:11:00|1252.38|1248.38|1252.93|1248.93|1253.06|1249.06|1252.11|1248.11|23
1620969070000|2021-05-14 05:11:10|1252.92|1248.92|1253.02|1249.02|1253.09|1249.09|1252.88|1248.88|21
1620969080000|2021-05-14 05:11:20|1252.93|1248.93|1253.15|1249.15|1253.45|1249.45|1252.89|1248.89|31
1620969090000|2021-05-14 05:11:30|1253.18|1249.18|1253.32|1249.32|1253.41|1249.41|1253.08|1249.08|23
1620969100000|2021-05-14 05:11:40|1253.33|1249.33|1253.12|1249.12|1253.45|1249.45|1253.1|1249.1|24
1620969110000|2021-05-14 05:11:50|1253.14|1249.14|1253.17|1249.17|1253.31|1249.31|1252.94|1248.94|28
1620969120000|2021-05-14 05:12:00|1253.23|1249.23|1253.76|1249.76|1253.95|1249.95|1253.17|1249.17|22
1620969130000|2021-05-14 05:12:10|1253.71|1249.71|1254.31|1250.31|1254.31|1250.31|1253.51|1249.51|32
1620969140000|2021-05-14 05:12:20|1254.34|1250.34|1254.84|1250.84|1254.84|1250.84|1254.34|1250.34|14
1620969150000|2021-05-14 05:12:30|1255|1251|1255.64|1251.64|1256.2|1252.2|1254.85|1250.85|32
1620969160000|2021-05-14 05:12:40|1255.63|1251.63|1254.71|1250.71|1255.64|1251.64|1254.7|1250.7|39
1620969170000|2021-05-14 05:12:50|1254.72|1250.72|1254.27|1250.27|1255|1251|1254.27|1250.27|27
1620969180000|2021-05-14 05:13:00|1254.29|1250.29|1255.23|1251.23|1255.5|1251.5|1254.28|1250.28|33
1620969190000|2021-05-14 05:13:10|1255.2|1251.2|1254.61|1250.61|1255.32|1251.32|1254.61|1250.61|33
1620969200000|2021-05-14 05:13:20|1254.63|1250.63|1255.25|1251.25|1255.59|1251.59|1253.89|1249.89|32
1620969210000|2021-05-14 05:13:30|1255.13|1251.13|1255.84|1251.84|1255.95|1251.95|1254.98|1250.98|37
1620969220000|2021-05-14 05:13:40|1255.77|1251.77|1255.27|1251.27|1255.78|1251.78|1255.1|1251.1|34
1620969230000|2021-05-14 05:13:50|1255.37|1251.37|1255.85|1251.85|1256.03|1252.03|1255.27|1251.27|29
1620969240000|2021-05-14 05:14:00|1255.99|1251.99|1255.64|1251.64|1256.53|1252.53|1255.64|1251.64|24
1620969250000|2021-05-14 05:14:10|1255.54|1251.54|1255.47|1251.47|1255.82|1251.82|1255.38|1251.38|27
1620969260000|2021-05-14 05:14:20|1255.36|1251.36|1255.95|1251.95|1256.41|1252.41|1255.36|1251.36|36
1620969270000|2021-05-14 05:14:30|1256|1252|1256.45|1252.45|1256.64|1252.64|1255.97|1251.97|32
1620969280000|2021-05-14 05:14:40|1256.38|1252.38|1255.04|1251.04|1256.38|1252.38|1254.56|1250.56|35
1620969290000|2021-05-14 05:14:50|1255.16|1251.16|1256.09|1252.09|1256.09|1252.09|1255.16|1251.16|36
1620969300000|2021-05-14 05:15:00|1256.25|1252.25|1257.27|1253.27|1257.43|1253.43|1256.24|1252.24|35
1620969310000|2021-05-14 05:15:10|1257.49|1253.49|1257.98|1253.98|1259.82|1255.82|1257.49|1253.49|36
1620969320000|2021-05-14 05:15:20|1257.94|1253.94|1258.9|1254.9|1258.98|1254.98|1257.77|1253.77|32
1620969330000|2021-05-14 05:15:30|1258.82|1254.82|1257.97|1253.97|1258.82|1254.82|1257.97|1253.97|32
1620969340000|2021-05-14 05:15:40|1257.96|1253.96|1257.79|1253.79|1258.03|1254.03|1257.69|1253.69|30
1620969350000|2021-05-14 05:15:50|1257.75|1253.75|1258.84|1254.84|1258.84|1254.84|1257.68|1253.68|25
1620969360000|2021-05-14 05:16:00|1258.88|1254.88|1257.76|1253.76|1259.33|1255.33|1257.76|1253.76|35
1620969370000|2021-05-14 05:16:10|1257.78|1253.78|1258.02|1254.02|1258.38|1254.38|1257.66|1253.66|34
1620969380000|2021-05-14 05:16:20|1258.08|1254.08|1258.14|1254.14|1258.24|1254.24|1258.08|1254.08|26
1620969390000|2021-05-14 05:16:30|1258.15|1254.15|1257.86|1253.86|1258.15|1254.15|1257.83|1253.83|25
1620969400000|2021-05-14 05:16:40|1257.92|1253.92|1258.4|1254.4|1258.4|1254.4|1257.92|1253.92|34
1620969410000|2021-05-14 05:16:50|1258.36|1254.36|1257.83|1253.83|1258.36|1254.36|1257.49|1253.49|33
1620969420000|2021-05-14 05:17:00|1257.98|1253.98|1257.96|1253.96|1258|1254|1257.53|1253.53|32
1620969430000|2021-05-14 05:17:10|1258.03|1254.03|1259.34|1255.34|1259.62|1255.62|1258.03|1254.03|27
1620969440000|2021-05-14 05:17:20|1259.64|1255.64|1260.34|1256.34|1260.8|1256.8|1259.42|1255.42|34
1620969450000|2021-05-14 05:17:30|1260.41|1256.41|1259.34|1255.34|1260.56|1256.56|1259.28|1255.28|28
1620969460000|2021-05-14 05:17:40|1259.33|1255.33|1259.09|1255.09|1259.33|1255.33|1258.78|1254.78|31
1620969470000|2021-05-14 05:17:50|1259.11|1255.11|1258.19|1254.19|1259.11|1255.11|1258.07|1254.07|33
1620969480000|2021-05-14 05:18:00|1258.16|1254.16|1257.78|1253.78|1258.17|1254.17|1257.74|1253.74|27
1620969490000|2021-05-14 05:18:10|1257.87|1253.87|1258.03|1254.03|1258.49|1254.49|1257.81|1253.81|32
1620969500000|2021-05-14 05:18:20|1257.9|1253.9|1257.56|1253.56|1257.9|1253.9|1257.07|1253.07|33
1620969510000|2021-05-14 05:18:30|1257.59|1253.59|1257.86|1253.86|1258.14|1254.14|1257.54|1253.54|26
1620969520000|2021-05-14 05:18:40|1257.77|1253.77|1256.79|1252.79|1257.77|1253.77|1256.76|1252.76|39
1620969530000|2021-05-14 05:18:50|1256.67|1252.67|1256.29|1252.29|1257.15|1253.15|1256.28|1252.28|33
1620969540000|2021-05-14 05:19:00|1256.32|1252.32|1255.55|1251.55|1256.32|1252.32|1255.55|1251.55|27
1620969550000|2021-05-14 05:19:10|1255.72|1251.72|1255.86|1251.86|1256.42|1252.42|1255.62|1251.62|37
1620969560000|2021-05-14 05:19:20|1256.14|1252.14|1256.33|1252.33|1256.77|1252.77|1256.14|1252.14|38
1620969570000|2021-05-14 05:19:30|1256.13|1252.13|1255.99|1251.99|1256.14|1252.14|1255.72|1251.72|33
1620969580000|2021-05-14 05:19:40|1255.95|1251.95|1255.75|1251.75|1256.43|1252.43|1255.75|1251.75|34
1620969590000|2021-05-14 05:19:50|1255.84|1251.84|1254.92|1250.92|1255.91|1251.91|1254.91|1250.91|39
1620969600000|2021-05-14 05:20:00|1254.88|1250.88|1254.61|1250.61|1254.88|1250.88|1254.45|1250.45|30
1620969610000|2021-05-14 05:20:10|1254.65|1250.65|1257.08|1253.08|1257.21|1253.21|1254.65|1250.65|27
1620969620000|2021-05-14 05:20:20|1257.2|1253.2|1256.4|1252.4|1257.2|1253.2|1256.22|1252.22|30
1620969630000|2021-05-14 05:20:30|1256.26|1252.26|1255.23|1251.23|1256.26|1252.26|1255.23|1251.23|29
1620969640000|2021-05-14 05:20:40|1255.19|1251.19|1254.68|1250.68|1255.19|1251.19|1254.47|1250.47|31
1620969650000|2021-05-14 05:20:50|1254.67|1250.67|1254.49|1250.49|1254.67|1250.67|1254.36|1250.36|29
1620969660000|2021-05-14 05:21:00|1254.48|1250.48|1254.33|1250.33|1254.61|1250.61|1254.32|1250.32|28
1620969670000|2021-05-14 05:21:10|1254.32|1250.32|1253.91|1249.91|1254.36|1250.36|1253.9|1249.9|33
1620969680000|2021-05-14 05:21:20|1253.86|1249.86|1254.42|1250.42|1254.42|1250.42|1253.86|1249.86|25
1620969690000|2021-05-14 05:21:30|1254.44|1250.44|1255.18|1251.18|1255.27|1251.27|1254.3|1250.3|30
1620969700000|2021-05-14 05:21:40|1255.17|1251.17|1255.5|1251.5|1255.6|1251.6|1255.04|1251.04|32
1620969710000|2021-05-14 05:21:50|1255.52|1251.52|1254.76|1250.76|1255.52|1251.52|1254.72|1250.72|31
1620969720000|2021-05-14 05:22:00|1254.75|1250.75|1254.93|1250.93|1255|1251|1254.59|1250.59|32
1620969730000|2021-05-14 05:22:10|1254.91|1250.91|1254.4|1250.4|1255.01|1251.01|1254.34|1250.34|33
1620969740000|2021-05-14 05:22:20|1254.41|1250.41|1254.26|1250.26|1254.48|1250.48|1254.21|1250.21|35
1620969750000|2021-05-14 05:22:30|1254.34|1250.34|1253.66|1249.66|1254.35|1250.35|1253.65|1249.65|38
1620969760000|2021-05-14 05:22:40|1253.73|1249.73|1253.95|1249.95|1254.03|1250.03|1253.71|1249.71|31
1620969770000|2021-05-14 05:22:50|1253.97|1249.97|1254.31|1250.31|1254.42|1250.42|1253.94|1249.94|27
1620969780000|2021-05-14 05:23:00|1254.24|1250.24|1253.47|1249.47|1254.24|1250.24|1253.42|1249.42|31
1620969790000|2021-05-14 05:23:10|1253.42|1249.42|1252.18|1248.18|1253.43|1249.43|1251.76|1247.76|37
1620969800000|2021-05-14 05:23:20|1252.17|1248.17|1253.7|1249.7|1253.96|1249.96|1251.98|1247.98|35
1620969810000|2021-05-14 05:23:30|1253.72|1249.72|1252.86|1248.86|1253.78|1249.78|1252.59|1248.59|35
1620969820000|2021-05-14 05:23:40|1252.89|1248.89|1253.24|1249.24|1253.51|1249.51|1252.89|1248.89|37
1620969830000|2021-05-14 05:23:50|1253.16|1249.16|1252.45|1248.45|1253.2|1249.2|1252.41|1248.41|35
1620969840000|2021-05-14 05:24:00|1252.09|1248.09|1252.43|1248.43|1252.43|1248.43|1252.09|1248.09|24
1620969850000|2021-05-14 05:24:10|1252.46|1248.46|1254.39|1250.39|1254.52|1250.52|1252.45|1248.45|34
1620969860000|2021-05-14 05:24:20|1254.4|1250.4|1254.23|1250.23|1254.4|1250.4|1253.9|1249.9|21
1620969870000|2021-05-14 05:24:30|1254.14|1250.14|1254.53|1250.53|1254.96|1250.96|1254.14|1250.14|19
1620969880000|2021-05-14 05:24:40|1254.49|1250.49|1254.54|1250.54|1254.54|1250.54|1254.08|1250.08|33
1620969890000|2021-05-14 05:24:50|1254.51|1250.51|1253.05|1249.05|1254.51|1250.51|1252.94|1248.94|33
1620969900000|2021-05-14 05:25:00|1252.99|1248.99|1253.27|1249.27|1253.39|1249.39|1252.99|1248.99|35
1620969910000|2021-05-14 05:25:10|1253.25|1249.25|1253.73|1249.73|1253.84|1249.84|1253.11|1249.11|32
1620969920000|2021-05-14 05:25:20|1253.72|1249.72|1252.61|1248.61|1253.76|1249.76|1252.35|1248.35|34
1620969930000|2021-05-14 05:25:30|1252.6|1248.6|1252.22|1248.22|1252.78|1248.78|1252.22|1248.22|35
1620969940000|2021-05-14 05:25:40|1252.17|1248.17|1252.09|1248.09|1252.19|1248.19|1251.76|1247.76|31
1620969950000|2021-05-14 05:25:50|1252.1|1248.1|1251.36|1247.36|1252.11|1248.11|1251.06|1247.06|31
1620969960000|2021-05-14 05:26:00|1251.43|1247.43|1251.43|1247.43|1251.58|1247.58|1251.25|1247.25|29
1620969970000|2021-05-14 05:26:10|1251.5|1247.5|1251.65|1247.65|1252.73|1248.73|1251.5|1247.5|38
1620969980000|2021-05-14 05:26:20|1251.69|1247.69|1251.18|1247.18|1251.82|1247.82|1251.18|1247.18|33
1620969990000|2021-05-14 05:26:30|1251.16|1247.16|1251.41|1247.41|1251.66|1247.66|1251.1|1247.1|36
1620970000000|2021-05-14 05:26:40|1251.75|1247.75|1251.07|1247.07|1251.81|1247.81|1250.98|1246.98|27
1620970010000|2021-05-14 05:26:50|1251.04|1247.04|1250.53|1246.53|1251.19|1247.19|1250.5|1246.5|34
1620970020000|2021-05-14 05:27:00|1250.38|1246.38|1249.36|1245.36|1250.45|1246.45|1249.29|1245.29|34
1620970030000|2021-05-14 05:27:10|1249.41|1245.41|1250.03|1246.03|1250.24|1246.24|1249.32|1245.32|35
1620970040000|2021-05-14 05:27:20|1250.38|1246.38|1250.35|1246.35|1250.58|1246.58|1250.2|1246.2|35
1620970050000|2021-05-14 05:27:30|1250.2|1246.2|1250.93|1246.93|1250.97|1246.97|1250.14|1246.14|34
1620970060000|2021-05-14 05:27:40|1250.95|1246.95|1251.85|1247.85|1252.03|1248.03|1250.95|1246.95|18
1620970070000|2021-05-14 05:27:50|1251.96|1247.96|1251.87|1247.87|1251.96|1247.96|1251.02|1247.02|30
1620970080000|2021-05-14 05:28:00|1252.12|1248.12|1252.49|1248.49|1252.49|1248.49|1252.08|1248.08|18
1620970090000|2021-05-14 05:28:10|1252.43|1248.43|1254.09|1250.09|1254.26|1250.26|1252.41|1248.41|28
1620970100000|2021-05-14 05:28:20|1254.12|1250.12|1254.34|1250.34|1254.4|1250.4|1254.12|1250.12|31
1620970110000|2021-05-14 05:28:30|1254.3|1250.3|1253.36|1249.36|1254.45|1250.45|1252.93|1248.93|33
1620970120000|2021-05-14 05:28:40|1253|1249|1254.88|1250.88|1254.88|1250.88|1252.86|1248.86|31
1620970130000|2021-05-14 05:28:50|1254.86|1250.86|1255.2|1251.2|1255.2|1251.2|1254.65|1250.65|26
1620970140000|2021-05-14 05:29:00|1255.21|1251.21|1255.42|1251.42|1255.6|1251.6|1255.19|1251.19|28
1620970150000|2021-05-14 05:29:10|1255.43|1251.43|1255.43|1251.43|1255.64|1251.64|1255.37|1251.37|28
1620970160000|2021-05-14 05:29:20|1255.4|1251.4|1254.21|1250.21|1255.4|1251.4|1254.21|1250.21|28
1620970170000|2021-05-14 05:29:30|1254.11|1250.11|1255.11|1251.11|1255.16|1251.16|1254.05|1250.05|30
1620970180000|2021-05-14 05:29:40|1255.15|1251.15|1254.1|1250.1|1255.79|1251.79|1254.1|1250.1|35
1620970190000|2021-05-14 05:29:50|1254.01|1250.01|1252.53|1248.53|1254.22|1250.22|1252.47|1248.47|37
1620970200000|2021-05-14 05:30:00|1252.4|1248.4|1251.94|1247.94|1252.94|1248.94|1251.94|1247.94|35
1620970210000|2021-05-14 05:30:10|1252.02|1248.02|1251.55|1247.55|1252.05|1248.05|1251.04|1247.04|34
1620970220000|2021-05-14 05:30:20|1251.52|1247.52|1251.1|1247.1|1251.52|1247.52|1250.97|1246.97|30
1620970230000|2021-05-14 05:30:30|1251.16|1247.16|1251.4|1247.4|1251.71|1247.71|1251.08|1247.08|34
1620970240000|2021-05-14 05:30:40|1251.39|1247.39|1250.87|1246.87|1251.48|1247.48|1250.78|1246.78|35
1620970250000|2021-05-14 05:30:50|1250.85|1246.85|1250.01|1246.01|1250.88|1246.88|1249.9|1245.9|37
1620970260000|2021-05-14 05:31:00|1249.93|1245.93|1249.59|1245.59|1250.02|1246.02|1249.59|1245.59|26
1620970270000|2021-05-14 05:31:10|1249.42|1245.42|1248.9|1244.9|1249.42|1245.42|1248.9|1244.9|25
1620970280000|2021-05-14 05:31:20|1248.81|1244.81|1248.77|1244.77|1249|1245|1248.5|1244.5|34
1620970290000|2021-05-14 05:31:30|1248.8|1244.8|1248.32|1244.32|1248.87|1244.87|1247.95|1243.95|34
1620970300000|2021-05-14 05:31:40|1248.28|1244.28|1247.77|1243.77|1248.65|1244.65|1247.77|1243.77|27
1620970310000|2021-05-14 05:31:50|1247.75|1243.75|1246.69|1242.69|1247.75|1243.75|1246.53|1242.53|19
1620970320000|2021-05-14 05:32:00|1246.76|1242.76|1246.56|1242.56|1246.9|1242.9|1246.5|1242.5|33
1620970330000|2021-05-14 05:32:10|1246.5|1242.5|1246.28|1242.28|1246.5|1242.5|1245.9|1241.9|28
1620970340000|2021-05-14 05:32:20|1246.35|1242.35|1246.81|1242.81|1246.84|1242.84|1246.23|1242.23|26
1620970350000|2021-05-14 05:32:30|1246.75|1242.75|1245.96|1241.96|1246.8|1242.8|1245.95|1241.95|30
1620970360000|2021-05-14 05:32:40|1245.97|1241.97|1246.11|1242.11|1246.17|1242.17|1245.84|1241.84|30
1620970370000|2021-05-14 05:32:50|1246.2|1242.2|1247.05|1243.05|1247.09|1243.09|1246.01|1242.01|30
1620970380000|2021-05-14 05:33:00|1246.92|1242.92|1245.61|1241.61|1247.15|1243.15|1245.6|1241.6|38
1620970390000|2021-05-14 05:33:10|1245.62|1241.62|1246.38|1242.38|1246.56|1242.56|1245.62|1241.62|32
1620970400000|2021-05-14 05:33:20|1246.4|1242.4|1246.26|1242.26|1246.41|1242.41|1245.64|1241.64|35
1620970410000|2021-05-14 05:33:30|1246.28|1242.28|1246.92|1242.92|1247.04|1243.04|1246.28|1242.28|30
1620970420000|2021-05-14 05:33:40|1247.21|1243.21|1245.95|1241.95|1247.21|1243.21|1245.94|1241.94|34
1620970430000|2021-05-14 05:33:50|1245.83|1241.83|1246.5|1242.5|1246.57|1242.57|1245.6|1241.6|32
1620970440000|2021-05-14 05:34:00|1246.55|1242.55|1246.38|1242.38|1246.82|1242.82|1246.32|1242.32|30
1620970450000|2021-05-14 05:34:10|1246.46|1242.46|1246.86|1242.86|1246.86|1242.86|1246.32|1242.32|32
1620970460000|2021-05-14 05:34:20|1247.18|1243.18|1247.76|1243.76|1247.93|1243.93|1246.89|1242.89|24
1620970470000|2021-05-14 05:34:30|1247.75|1243.75|1249.42|1245.42|1249.42|1245.42|1247.75|1243.75|26
1620970480000|2021-05-14 05:34:40|1249.46|1245.46|1250.68|1246.68|1251.2|1247.2|1249.46|1245.46|32
1620970490000|2021-05-14 05:34:50|1250.6|1246.6|1250.7|1246.7|1250.74|1246.74|1250.47|1246.47|26
1620970500000|2021-05-14 05:35:00|1250.68|1246.68|1250.83|1246.83|1250.88|1246.88|1250.61|1246.61|16
1620970510000|2021-05-14 05:35:10|1250.85|1246.85|1251.08|1247.08|1251.28|1247.28|1250.61|1246.61|21
1620970520000|2021-05-14 05:35:20|1251.07|1247.07|1251.27|1247.27|1251.3|1247.3|1251.03|1247.03|30
1620970530000|2021-05-14 05:35:30|1251.28|1247.28|1250.98|1246.98|1251.28|1247.28|1250.85|1246.85|28
1620970540000|2021-05-14 05:35:40|1251.04|1247.04|1251.56|1247.56|1251.56|1247.56|1250.93|1246.93|16
1620970550000|2021-05-14 05:35:50|1251.6|1247.6|1251.46|1247.46|1251.6|1247.6|1251.23|1247.23|28
1620970560000|2021-05-14 05:36:00|1251.35|1247.35|1251.51|1247.51|1251.51|1247.51|1251.34|1247.34|17
1620970570000|2021-05-14 05:36:10|1251.49|1247.49|1252.89|1248.89|1252.89|1248.89|1251.47|1247.47|23
1620970580000|2021-05-14 05:36:20|1252.79|1248.79|1252.9|1248.9|1252.9|1248.9|1252.58|1248.58|23
1620970590000|2021-05-14 05:36:30|1252.89|1248.89|1251.92|1247.92|1253.01|1249.01|1251.77|1247.77|25
1620970600000|2021-05-14 05:36:40|1251.97|1247.97|1253.67|1249.67|1253.67|1249.67|1251.97|1247.97|34
1620970610000|2021-05-14 05:36:50|1253.66|1249.66|1253.36|1249.36|1253.66|1249.66|1253.16|1249.16|34
1620970620000|2021-05-14 05:37:00|1253.24|1249.24|1253.28|1249.28|1253.44|1249.44|1253.2|1249.2|27
1620970630000|2021-05-14 05:37:10|1253.31|1249.31|1252.62|1248.62|1253.37|1249.37|1252.62|1248.62|28
1620970640000|2021-05-14 05:37:20|1252.53|1248.53|1253.16|1249.16|1253.27|1249.27|1252.53|1248.53|26
1620970650000|2021-05-14 05:37:30|1253.1|1249.1|1253.12|1249.12|1253.24|1249.24|1252.83|1248.83|33
1620970660000|2021-05-14 05:37:40|1253.1|1249.1|1253.32|1249.32|1253.37|1249.37|1253|1249|33
1620970670000|2021-05-14 05:37:50|1253.16|1249.16|1253.5|1249.5|1253.5|1249.5|1253.16|1249.16|25
1620970680000|2021-05-14 05:38:00|1253.46|1249.46|1253.34|1249.34|1253.46|1249.46|1253.2|1249.2|28
1620970690000|2021-05-14 05:38:10|1253.36|1249.36|1253.9|1249.9|1254.16|1250.16|1253.36|1249.36|23
1620970700000|2021-05-14 05:38:20|1253.91|1249.91|1253.87|1249.87|1254.02|1250.02|1253.75|1249.75|23
1620970710000|2021-05-14 05:38:30|1255.08|1251.08|1254.92|1250.92|1255.08|1251.08|1254.71|1250.71|30
1620970720000|2021-05-14 05:38:40|1254.87|1250.87|1255.19|1251.19|1255.43|1251.43|1254.81|1250.81|23
1620970730000|2021-05-14 05:38:50|1255.37|1251.37|1255.57|1251.57|1255.7|1251.7|1255.37|1251.37|18
1620970740000|2021-05-14 05:39:00|1256.41|1252.41|1256.59|1252.59|1256.61|1252.61|1256.41|1252.41|11
1620970750000|2021-05-14 05:39:10|1256.73|1252.73|1256.3|1252.3|1256.73|1252.73|1256.2|1252.2|30
1620970760000|2021-05-14 05:39:20|1256.43|1252.43|1255.64|1251.64|1256.57|1252.57|1255.64|1251.64|24
1620970770000|2021-05-14 05:39:30|1255.6|1251.6|1254.25|1250.25|1255.6|1251.6|1253.77|1249.77|36
1620970780000|2021-05-14 05:39:40|1254.26|1250.26|1254.65|1250.65|1254.92|1250.92|1254.26|1250.26|30
1620970790000|2021-05-14 05:39:50|1254.66|1250.66|1255.29|1251.29|1255.33|1251.33|1254.66|1250.66|22
1620970800000|2021-05-14 05:40:00|1255.35|1251.35|1257.12|1253.12|1257.12|1253.12|1255.35|1251.35|23
1620970810000|2021-05-14 05:40:10|1257.15|1253.15|1257.16|1253.16|1257.38|1253.38|1257.02|1253.02|22
1620970820000|2021-05-14 05:40:20|1257.02|1253.02|1258.8|1254.8|1258.8|1254.8|1257.01|1253.01|21
1620970830000|2021-05-14 05:40:30|1258.82|1254.82|1259.45|1255.45|1259.78|1255.78|1258.68|1254.68|34
1620970840000|2021-05-14 05:40:40|1259.49|1255.49|1259.77|1255.77|1259.8|1255.8|1259.48|1255.48|26
1620970850000|2021-05-14 05:40:50|1259.71|1255.71|1259.69|1255.69|1259.8|1255.8|1259.63|1255.63|24
1620970860000|2021-05-14 05:41:00|1259.68|1255.68|1259.58|1255.58|1259.71|1255.71|1259.58|1255.58|15
1620970870000|2021-05-14 05:41:10|1259.5|1255.5|1259.09|1255.09|1259.5|1255.5|1259.09|1255.09|29
1620970880000|2021-05-14 05:41:20|1259.12|1255.12|1257.72|1253.72|1259.18|1255.18|1257.57|1253.57|34
1620970890000|2021-05-14 05:41:30|1257.74|1253.74|1258.15|1254.15|1258.17|1254.17|1257.74|1253.74|35
1620970900000|2021-05-14 05:41:40|1257.79|1253.79|1258.06|1254.06|1258.13|1254.13|1257.79|1253.79|34
1620970910000|2021-05-14 05:41:50|1258.16|1254.16|1258.41|1254.41|1258.5|1254.5|1258.16|1254.16|31
1620970920000|2021-05-14 05:42:00|1258.4|1254.4|1258.37|1254.37|1258.44|1254.44|1258.24|1254.24|31
1620970930000|2021-05-14 05:42:10|1258.39|1254.39|1258.36|1254.36|1258.39|1254.39|1257.89|1253.89|31
1620970940000|2021-05-14 05:42:20|1258.44|1254.44|1259|1255|1259.11|1255.11|1258.38|1254.38|29
1620970950000|2021-05-14 05:42:30|1258.96|1254.96|1259.2|1255.2|1259.21|1255.21|1258.86|1254.86|27
1620970960000|2021-05-14 05:42:40|1259.18|1255.18|1259.55|1255.55|1259.55|1255.55|1259.1|1255.1|23
1620970970000|2021-05-14 05:42:50|1259.56|1255.56|1259.19|1255.19|1259.73|1255.73|1259.13|1255.13|28
1620970980000|2021-05-14 05:43:00|1259.18|1255.18|1259.17|1255.17|1259.24|1255.24|1259.09|1255.09|19
1620970990000|2021-05-14 05:43:10|1259.18|1255.18|1259.24|1255.24|1259.29|1255.29|1259.15|1255.15|27
1620971000000|2021-05-14 05:43:20|1259.3|1255.3|1258.52|1254.52|1259.3|1255.3|1258.21|1254.21|35
1620971010000|2021-05-14 05:43:30|1258.6|1254.6|1258.67|1254.67|1259.07|1255.07|1258.6|1254.6|35
1620971020000|2021-05-14 05:43:40|1258.87|1254.87|1259|1255|1259|1255|1258.37|1254.37|25
1620971030000|2021-05-14 05:43:50|1259.04|1255.04|1258.73|1254.73|1259.04|1255.04|1258.62|1254.62|24
1620971040000|2021-05-14 05:44:00|1258.78|1254.78|1258.87|1254.87|1258.91|1254.91|1258.6|1254.6|25
1620971050000|2021-05-14 05:44:10|1258.88|1254.88|1258.96|1254.96|1259.45|1255.45|1258.87|1254.87|30
1620971060000|2021-05-14 05:44:20|1258.66|1254.66|1259.04|1255.04|1259.08|1255.08|1258.53|1254.53|32
1620971070000|2021-05-14 05:44:30|1259.03|1255.03|1258.93|1254.93|1259.03|1255.03|1258.93|1254.93|24
1620971080000|2021-05-14 05:44:40|1258.9|1254.9|1258.87|1254.87|1258.99|1254.99|1258.85|1254.85|33
1620971090000|2021-05-14 05:44:50|1258.86|1254.86|1258.89|1254.89|1259.1|1255.1|1258.86|1254.86|23
1620971100000|2021-05-14 05:45:00|1258.85|1254.85|1259.04|1255.04|1259.13|1255.13|1258.85|1254.85|24
1620971110000|2021-05-14 05:45:10|1259.05|1255.05|1259.01|1255.01|1259.26|1255.26|1259|1255|32
1620971120000|2021-05-14 05:45:20|1259.12|1255.12|1259.45|1255.45|1259.47|1255.47|1259.12|1255.12|21
1620971130000|2021-05-14 05:45:30|1259.42|1255.42|1259.38|1255.38|1259.57|1255.57|1259.24|1255.24|34
1620971140000|2021-05-14 05:45:40|1259.37|1255.37|1259.24|1255.24|1259.4|1255.4|1259.22|1255.22|30
1620971150000|2021-05-14 05:45:50|1259.22|1255.22|1259.19|1255.19|1259.25|1255.25|1259.02|1255.02|23
1620971160000|2021-05-14 05:46:00|1259.17|1255.17|1259.98|1255.98|1260.08|1256.08|1259.17|1255.17|24
1620971170000|2021-05-14 05:46:10|1259.99|1255.99|1260.57|1256.57|1260.67|1256.67|1259.99|1255.99|29
1620971180000|2021-05-14 05:46:20|1260.58|1256.58|1261.53|1257.53|1261.56|1257.56|1260.52|1256.52|29
1620971190000|2021-05-14 05:46:30|1261.49|1257.49|1262.21|1258.21|1262.22|1258.22|1261.49|1257.49|33
1620971200000|2021-05-14 05:46:40|1262.13|1258.13|1261.93|1257.93|1262.37|1258.37|1261.81|1257.81|29
1620971210000|2021-05-14 05:46:50|1262.05|1258.05|1261.99|1257.99|1262.15|1258.15|1261.79|1257.79|27
1620971220000|2021-05-14 05:47:00|1261.98|1257.98|1260.45|1256.45|1262|1258|1260.3|1256.3|33
1620971230000|2021-05-14 05:47:10|1260.37|1256.37|1260.71|1256.71|1260.71|1256.71|1259.34|1255.34|37
1620971240000|2021-05-14 05:47:20|1260.7|1256.7|1260.49|1256.49|1260.7|1256.7|1260.25|1256.25|35
1620971250000|2021-05-14 05:47:30|1260.5|1256.5|1261.91|1257.91|1261.91|1257.91|1260.5|1256.5|29
1620971260000|2021-05-14 05:47:40|1261.93|1257.93|1262.41|1258.41|1262.42|1258.42|1261.83|1257.83|30
1620971270000|2021-05-14 05:47:50|1262.4|1258.4|1262.93|1258.93|1262.99|1258.99|1262.36|1258.36|35
1620971280000|2021-05-14 05:48:00|1263.43|1259.43|1265.03|1261.03|1265.09|1261.09|1263.35|1259.35|32
1620971290000|2021-05-14 05:48:10|1265.09|1261.09|1263.98|1259.98|1265.94|1261.94|1263.97|1259.97|35
1620971300000|2021-05-14 05:48:20|1264.01|1260.01|1265.64|1261.64|1265.64|1261.64|1264.01|1260.01|29
1620971310000|2021-05-14 05:48:30|1265.76|1261.76|1266.42|1262.42|1266.55|1262.55|1265.39|1261.39|26
1620971320000|2021-05-14 05:48:40|1266.46|1262.46|1266.34|1262.34|1266.64|1262.64|1265.96|1261.96|21
1620971330000|2021-05-14 05:48:50|1266.31|1262.31|1265.52|1261.52|1266.31|1262.31|1265.52|1261.52|36
1620971340000|2021-05-14 05:49:00|1265.53|1261.53|1264.19|1260.19|1265.55|1261.55|1263.68|1259.68|34
1620971350000|2021-05-14 05:49:10|1264.17|1260.17|1264.47|1260.47|1265.13|1261.13|1264.17|1260.17|36
1620971360000|2021-05-14 05:49:20|1264.46|1260.46|1263.46|1259.46|1264.46|1260.46|1263.1|1259.1|37
1620971370000|2021-05-14 05:49:30|1263.48|1259.48|1263.66|1259.66|1263.66|1259.66|1262.94|1258.94|32
1620971380000|2021-05-14 05:49:40|1263.63|1259.63|1263.87|1259.87|1265.16|1261.16|1263.53|1259.53|39
1620971390000|2021-05-14 05:49:50|1263.79|1259.79|1263.48|1259.48|1263.79|1259.79|1263.09|1259.09|38
1620971400000|2021-05-14 05:50:00|1263.1|1259.1|1262.88|1258.88|1263.37|1259.37|1262.86|1258.86|31
1620971410000|2021-05-14 05:50:10|1262.87|1258.87|1263.62|1259.62|1263.78|1259.78|1262.82|1258.82|33
1620971420000|2021-05-14 05:50:20|1263.56|1259.56|1263.91|1259.91|1263.92|1259.92|1263.37|1259.37|17
1620971430000|2021-05-14 05:50:30|1263.82|1259.82|1263.1|1259.1|1263.96|1259.96|1262.59|1258.59|33
1620971440000|2021-05-14 05:50:40|1263.13|1259.13|1263.14|1259.14|1263.22|1259.22|1262.91|1258.91|29
1620971450000|2021-05-14 05:50:50|1263.13|1259.13|1264.31|1260.31|1264.32|1260.32|1263.13|1259.13|34
1620971460000|2021-05-14 05:51:00|1264.29|1260.29|1263.96|1259.96|1264.29|1260.29|1263.58|1259.58|28
1620971470000|2021-05-14 05:51:10|1263.94|1259.94|1264.2|1260.2|1264.27|1260.27|1263.87|1259.87|22
1620971480000|2021-05-14 05:51:20|1264.19|1260.19|1266.73|1262.73|1266.73|1262.73|1264.19|1260.19|31
1620971490000|2021-05-14 05:51:30|1266.7|1262.7|1266.77|1262.77|1266.8|1262.8|1266.62|1262.62|31
1620971500000|2021-05-14 05:51:40|1266.73|1262.73|1266.25|1262.25|1266.79|1262.79|1266.17|1262.17|31
1620971510000|2021-05-14 05:51:50|1266.27|1262.27|1266.28|1262.28|1266.36|1262.36|1265.94|1261.94|31
1620971520000|2021-05-14 05:52:00|1266.1|1262.1|1266.18|1262.18|1266.41|1262.41|1266.04|1262.04|29
1620971530000|2021-05-14 05:52:10|1266.3|1262.3|1266.24|1262.24|1266.39|1262.39|1266.03|1262.03|28
1620971540000|2021-05-14 05:52:20|1266.16|1262.16|1266.32|1262.32|1266.34|1262.34|1266.08|1262.08|31
1620971550000|2021-05-14 05:52:30|1266.35|1262.35|1266.2|1262.2|1266.35|1262.35|1265.86|1261.86|32
1620971560000|2021-05-14 05:52:40|1266.28|1262.28|1267.25|1263.25|1267.38|1263.38|1266.27|1262.27|32
1620971570000|2021-05-14 05:52:50|1267.27|1263.27|1267.87|1263.87|1267.95|1263.95|1267.27|1263.27|23
1620971580000|2021-05-14 05:53:00|1267.88|1263.88|1267.9|1263.9|1267.96|1263.96|1267.86|1263.86|22
1620971590000|2021-05-14 05:53:10|1267.88|1263.88|1268.07|1264.07|1268.19|1264.19|1267.87|1263.87|24
1620971600000|2021-05-14 05:53:20|1268.06|1264.06|1268.04|1264.04|1268.06|1264.06|1267.41|1263.41|26
1620971610000|2021-05-14 05:53:30|1268.15|1264.15|1268.46|1264.46|1268.46|1264.46|1267.84|1263.84|29
1620971620000|2021-05-14 05:53:40|1268.5|1264.5|1270.54|1266.54|1270.54|1266.54|1268.32|1264.32|30
1620971630000|2021-05-14 05:53:50|1270.6|1266.6|1271.86|1267.86|1272.04|1268.04|1270.6|1266.6|34
1620971640000|2021-05-14 05:54:00|1271.66|1267.66|1272.3|1268.3|1272.34|1268.34|1271.66|1267.66|17
1620971650000|2021-05-14 05:54:10|1272.34|1268.34|1271.48|1267.48|1272.41|1268.41|1271.27|1267.27|32
1620971660000|2021-05-14 05:54:20|1271.94|1267.94|1270.91|1266.91|1272.2|1268.2|1270.9|1266.9|28
1620971670000|2021-05-14 05:54:30|1271|1267|1270.69|1266.69|1271.04|1267.04|1270.66|1266.66|32
1620971680000|2021-05-14 05:54:40|1270.72|1266.72|1270.8|1266.8|1270.98|1266.98|1270.72|1266.72|29
1620971690000|2021-05-14 05:54:50|1270.78|1266.78|1270.82|1266.82|1270.82|1266.82|1269.66|1265.66|35
1620971700000|2021-05-14 05:55:00|1270.81|1266.81|1271.02|1267.02|1271.06|1267.06|1270.81|1266.81|29
1620971710000|2021-05-14 05:55:10|1270.58|1266.58|1269.93|1265.93|1270.67|1266.67|1269.93|1265.93|29
1620971720000|2021-05-14 05:55:20|1269.99|1265.99|1269.39|1265.39|1270.41|1266.41|1269.39|1265.39|30
1620971730000|2021-05-14 05:55:30|1269.49|1265.49|1269.33|1265.33|1269.49|1265.49|1268.65|1264.65|38
1620971740000|2021-05-14 05:55:40|1269.44|1265.44|1271.35|1267.35|1271.35|1267.35|1269.44|1265.44|32
1620971750000|2021-05-14 05:55:50|1271.52|1267.52|1270.21|1266.21|1271.52|1267.52|1270.2|1266.2|27
1620971760000|2021-05-14 05:56:00|1270.16|1266.16|1269.69|1265.69|1270.16|1266.16|1269.06|1265.06|34
1620971770000|2021-05-14 05:56:10|1269.66|1265.66|1269.34|1265.34|1269.71|1265.71|1269.28|1265.28|37
1620971780000|2021-05-14 05:56:20|1269.47|1265.47|1270.29|1266.29|1270.29|1266.29|1269.15|1265.15|34
1620971790000|2021-05-14 05:56:30|1270.33|1266.33|1270.33|1266.33|1270.4|1266.4|1269.8|1265.8|30
1620971800000|2021-05-14 05:56:40|1270.26|1266.26|1270.53|1266.53|1270.53|1266.53|1269.91|1265.91|28
1620971810000|2021-05-14 05:56:50|1270.52|1266.52|1270.45|1266.45|1270.52|1266.52|1270.23|1266.23|31
1620971820000|2021-05-14 05:57:00|1270.5|1266.5|1269.48|1265.48|1270.53|1266.53|1269.17|1265.17|36
1620971830000|2021-05-14 05:57:10|1269.46|1265.46|1270.4|1266.4|1270.48|1266.48|1269.17|1265.17|34
1620971840000|2021-05-14 05:57:20|1270.41|1266.41|1270.17|1266.17|1270.41|1266.41|1269.48|1265.48|36
1620971850000|2021-05-14 05:57:30|1270.14|1266.14|1270.19|1266.19|1270.2|1266.2|1269.82|1265.82|29
1620971860000|2021-05-14 05:57:40|1270.2|1266.2|1270.28|1266.28|1270.62|1266.62|1270.19|1266.19|28
1620971870000|2021-05-14 05:57:50|1270.19|1266.19|1270.72|1266.72|1270.72|1266.72|1270.11|1266.11|31
1620971880000|2021-05-14 05:58:00|1270.76|1266.76|1269.08|1265.08|1270.76|1266.76|1269.08|1265.08|35
1620971890000|2021-05-14 05:58:10|1269.11|1265.11|1269.06|1265.06|1269.43|1265.43|1269.06|1265.06|36
1620971900000|2021-05-14 05:58:20|1269.03|1265.03|1268.77|1264.77|1269.08|1265.08|1268.57|1264.57|34
1620971910000|2021-05-14 05:58:30|1268.72|1264.72|1269.02|1265.02|1269.76|1265.76|1268.64|1264.64|31
1620971920000|2021-05-14 05:58:40|1269.47|1265.47|1269.66|1265.66|1269.68|1265.68|1269.47|1265.47|27
1620971930000|2021-05-14 05:58:50|1269.65|1265.65|1268.87|1264.87|1269.65|1265.65|1268.79|1264.79|27
1620971940000|2021-05-14 05:59:00|1268.85|1264.85|1270.06|1266.06|1270.43|1266.43|1268.63|1264.63|27
1620971950000|2021-05-14 05:59:10|1270.03|1266.03|1269.7|1265.7|1270.63|1266.63|1269.67|1265.67|32
1620971960000|2021-05-14 05:59:20|1269.67|1265.67|1270.41|1266.41|1270.41|1266.41|1269.41|1265.41|34
1620971970000|2021-05-14 05:59:30|1270.42|1266.42|1269.57|1265.57|1270.49|1266.49|1269.57|1265.57|21
1620971980000|2021-05-14 05:59:40|1269.62|1265.62|1269.47|1265.47|1269.76|1265.76|1269.47|1265.47|31
1620971990000|2021-05-14 05:59:50|1269.52|1265.52|1269.06|1265.06|1269.53|1265.53|1269.06|1265.06|33
1620972000000|2021-05-14 06:00:00|1269.04|1265.04|1268.87|1264.87|1269.09|1265.09|1268.59|1264.59|36
1620972010000|2021-05-14 06:00:10|1268.85|1264.85|1270.28|1266.28|1270.3|1266.3|1268.8|1264.8|36
1620972020000|2021-05-14 06:00:20|1270.24|1266.24|1269.88|1265.88|1270.29|1266.29|1269.52|1265.52|34
1620972030000|2021-05-14 06:00:30|1269.92|1265.92|1270.12|1266.12|1270.12|1266.12|1269.59|1265.59|34
1620972040000|2021-05-14 06:00:40|1270.09|1266.09|1269.31|1265.31|1270.42|1266.42|1269.31|1265.31|31
1620972050000|2021-05-14 06:00:50|1269.32|1265.32|1269.85|1265.85|1269.85|1265.85|1269.32|1265.32|31
1620972060000|2021-05-14 06:01:00|1269.93|1265.93|1269.73|1265.73|1269.95|1265.95|1269.59|1265.59|31
1620972070000|2021-05-14 06:01:10|1269.67|1265.67|1269.29|1265.29|1269.79|1265.79|1269.29|1265.29|28
1620972080000|2021-05-14 06:01:20|1269.07|1265.07|1268.87|1264.87|1269.34|1265.34|1268.79|1264.79|33
1620972090000|2021-05-14 06:01:30|1268.86|1264.86|1268.5|1264.5|1268.89|1264.89|1268.28|1264.28|30
1620972100000|2021-05-14 06:01:40|1268.46|1264.46|1266.89|1262.89|1268.46|1264.46|1266.39|1262.39|38
1620972110000|2021-05-14 06:01:50|1266.82|1262.82|1266.45|1262.45|1267.06|1263.06|1266.45|1262.45|37
1620972120000|2021-05-14 06:02:00|1266.33|1262.33|1266.14|1262.14|1266.66|1262.66|1266.11|1262.11|35
1620972130000|2021-05-14 06:02:10|1266.1|1262.1|1264.97|1260.97|1266.13|1262.13|1264.84|1260.84|40
1620972140000|2021-05-14 06:02:20|1264.98|1260.98|1265.7|1261.7|1265.89|1261.89|1264.53|1260.53|36
1620972150000|2021-05-14 06:02:30|1265.82|1261.82|1266.25|1262.25|1266.39|1262.39|1265.43|1261.43|32
1620972160000|2021-05-14 06:02:40|1266.2|1262.2|1266.04|1262.04|1266.27|1262.27|1265.48|1261.48|37
1620972170000|2021-05-14 06:02:50|1266|1262|1265.81|1261.81|1266.09|1262.09|1265.61|1261.61|34
1620972180000|2021-05-14 06:03:00|1265.97|1261.97|1265.76|1261.76|1266.64|1262.64|1265.76|1261.76|36
1620972190000|2021-05-14 06:03:10|1265.75|1261.75|1265.53|1261.53|1265.75|1261.75|1264.76|1260.76|32
1620972200000|2021-05-14 06:03:20|1265.49|1261.49|1264.82|1260.82|1265.49|1261.49|1264.8|1260.8|37
1620972210000|2021-05-14 06:03:30|1264.87|1260.87|1264.92|1260.92|1265.33|1261.33|1264.84|1260.84|36
1620972220000|2021-05-14 06:03:40|1264.82|1260.82|1264.26|1260.26|1264.82|1260.82|1264.2|1260.2|29
1620972230000|2021-05-14 06:03:50|1264.27|1260.27|1264.63|1260.63|1265.34|1261.34|1264.26|1260.26|34
1620972240000|2021-05-14 06:04:00|1264.58|1260.58|1264.13|1260.13|1264.58|1260.58|1264.11|1260.11|35
1620972250000|2021-05-14 06:04:10|1264.16|1260.16|1264.38|1260.38|1264.38|1260.38|1263.98|1259.98|26
1620972260000|2021-05-14 06:04:20|1264.4|1260.4|1265.13|1261.13|1265.13|1261.13|1264.33|1260.33|32
1620972270000|2021-05-14 06:04:30|1265.11|1261.11|1264.88|1260.88|1265.12|1261.12|1264.77|1260.77|32
1620972280000|2021-05-14 06:04:40|1264.91|1260.91|1264.41|1260.41|1265.07|1261.07|1264.39|1260.39|30
1620972290000|2021-05-14 06:04:50|1264.39|1260.39|1265.98|1261.98|1266.13|1262.13|1264.39|1260.39|31
1620972300000|2021-05-14 06:05:00|1266.05|1262.05|1266.05|1262.05|1266.3|1262.3|1265.78|1261.78|23
1620972310000|2021-05-14 06:05:10|1266.09|1262.09|1265.47|1261.47|1266.17|1262.17|1265.47|1261.47|30
1620972320000|2021-05-14 06:05:20|1265.3|1261.3|1266.1|1262.1|1266.25|1262.25|1264.96|1260.96|32
1620972330000|2021-05-14 06:05:30|1266.13|1262.13|1266.57|1262.57|1266.72|1262.72|1266.1|1262.1|31
1620972340000|2021-05-14 06:05:40|1266.6|1262.6|1266.98|1262.98|1267.05|1263.05|1265.99|1261.99|29
1620972350000|2021-05-14 06:05:50|1266.97|1262.97|1265.66|1261.66|1266.97|1262.97|1265.63|1261.63|30
1620972360000|2021-05-14 06:06:00|1265.74|1261.74|1266.17|1262.17|1266.72|1262.72|1265.73|1261.73|26
1620972370000|2021-05-14 06:06:10|1266.18|1262.18|1265.83|1261.83|1266.41|1262.41|1265.77|1261.77|31
1620972380000|2021-05-14 06:06:20|1265.8|1261.8|1265.56|1261.56|1265.8|1261.8|1265.09|1261.09|28
1620972390000|2021-05-14 06:06:30|1265.63|1261.63|1265.42|1261.42|1265.87|1261.87|1265.4|1261.4|27
1620972400000|2021-05-14 06:06:40|1265.4|1261.4|1265.43|1261.43|1265.45|1261.45|1265.39|1261.39|9
1620972410000|2021-05-14 06:06:50|1265.44|1261.44|1265.4|1261.4|1265.83|1261.83|1265.39|1261.39|29
1620972420000|2021-05-14 06:07:00|1265.53|1261.53|1266.28|1262.28|1266.35|1262.35|1265.53|1261.53|29
1620972430000|2021-05-14 06:07:10|1266.26|1262.26|1264.63|1260.63|1266.26|1262.26|1264.54|1260.54|29
1620972440000|2021-05-14 06:07:20|1264.62|1260.62|1264.54|1260.54|1264.63|1260.63|1264.51|1260.51|29
1620972450000|2021-05-14 06:07:30|1264.55|1260.55|1264.04|1260.04|1264.78|1260.78|1263.98|1259.98|33
1620972460000|2021-05-14 06:07:40|1264.07|1260.07|1263.55|1259.55|1264.07|1260.07|1263.4|1259.4|33
1620972470000|2021-05-14 06:07:50|1263.44|1259.44|1263.1|1259.1|1263.44|1259.44|1263.1|1259.1|27
1620972480000|2021-05-14 06:08:00|1263.13|1259.13|1263.44|1259.44|1263.44|1259.44|1262.97|1258.97|20
1620972490000|2021-05-14 06:08:10|1263.59|1259.59|1263.81|1259.81|1264.14|1260.14|1263.59|1259.59|24
1620972500000|2021-05-14 06:08:20|1263.82|1259.82|1263.17|1259.17|1263.82|1259.82|1262.97|1258.97|26
1620972510000|2021-05-14 06:08:30|1263.15|1259.15|1263.43|1259.43|1263.49|1259.49|1262.97|1258.97|29
1620972520000|2021-05-14 06:08:40|1263.44|1259.44|1263.07|1259.07|1263.46|1259.46|1263.06|1259.06|19
1620972530000|2021-05-14 06:08:50|1263.06|1259.06|1262.95|1258.95|1263.17|1259.17|1262.61|1258.61|33
1620972540000|2021-05-14 06:09:00|1262.87|1258.87|1262.57|1258.57|1263.06|1259.06|1262.54|1258.54|31
1620972550000|2021-05-14 06:09:10|1262.56|1258.56|1262.17|1258.17|1262.67|1258.67|1262.17|1258.17|25
1620972560000|2021-05-14 06:09:20|1262.21|1258.21|1261.44|1257.44|1262.21|1258.21|1261.22|1257.22|22
1620972570000|2021-05-14 06:09:30|1261.5|1257.5|1261.07|1257.07|1261.63|1257.63|1261.03|1257.03|35
1620972580000|2021-05-14 06:09:40|1261.06|1257.06|1261.26|1257.26|1261.34|1257.34|1260.68|1256.68|34
1620972590000|2021-05-14 06:09:50|1261.3|1257.3|1261.76|1257.76|1261.76|1257.76|1261.23|1257.23|30
1620972600000|2021-05-14 06:10:00|1261.77|1257.77|1262.33|1258.33|1262.6|1258.6|1261.71|1257.71|28
1620972610000|2021-05-14 06:10:10|1262.31|1258.31|1262.72|1258.72|1262.74|1258.74|1261.98|1257.98|30
1620972620000|2021-05-14 06:10:20|1262.77|1258.77|1262.18|1258.18|1262.77|1258.77|1261.98|1257.98|31
1620972630000|2021-05-14 06:10:30|1262.17|1258.17|1262.43|1258.43|1262.43|1258.43|1261.75|1257.75|30
1620972640000|2021-05-14 06:10:40|1262.29|1258.29|1262.52|1258.52|1262.53|1258.53|1262.16|1258.16|22
1620972650000|2021-05-14 06:10:50|1262.41|1258.41|1262.58|1258.58|1262.64|1258.64|1262.1|1258.1|25
1620972660000|2021-05-14 06:11:00|1262.48|1258.48|1262.08|1258.08|1262.59|1258.59|1262.02|1258.02|22
1620972670000|2021-05-14 06:11:10|1262.05|1258.05|1262.7|1258.7|1262.7|1258.7|1262.05|1258.05|20
1620972680000|2021-05-14 06:11:20|1262.73|1258.73|1262.92|1258.92|1263.08|1259.08|1262.73|1258.73|22
1620972690000|2021-05-14 06:11:30|1262.82|1258.82|1263.27|1259.27|1263.4|1259.4|1262.53|1258.53|32
1620972700000|2021-05-14 06:11:40|1263.28|1259.28|1263.01|1259.01|1263.28|1259.28|1262.86|1258.86|24
1620972710000|2021-05-14 06:11:50|1263.02|1259.02|1263|1259|1263.27|1259.27|1262.97|1258.97|27
1620972720000|2021-05-14 06:12:00|1262.9|1258.9|1261.25|1257.25|1262.97|1258.97|1261.16|1257.16|28
1620972730000|2021-05-14 06:12:10|1261.23|1257.23|1261.2|1257.2|1261.49|1257.49|1260.98|1256.98|28
1620972740000|2021-05-14 06:12:20|1261.21|1257.21|1260.54|1256.54|1261.21|1257.21|1260.53|1256.53|30
1620972750000|2021-05-14 06:12:30|1260.56|1256.56|1260.58|1256.58|1260.6|1256.6|1260.54|1256.54|11
1620972760000|2021-05-14 06:12:40|1260.57|1256.57|1260.36|1256.36|1260.88|1256.88|1260.33|1256.33|27
1620972770000|2021-05-14 06:12:50|1260.34|1256.34|1259.72|1255.72|1260.37|1256.37|1259.72|1255.72|35
1620972780000|2021-05-14 06:13:00|1259.74|1255.74|1260.4|1256.4|1260.46|1256.46|1259.73|1255.73|33
1620972790000|2021-05-14 06:13:10|1260.5|1256.5|1260.98|1256.98|1261.03|1257.03|1260.5|1256.5|33
1620972800000|2021-05-14 06:13:20|1260.97|1256.97|1260.15|1256.15|1260.97|1256.97|1259.93|1255.93|40
1620972810000|2021-05-14 06:13:30|1260.16|1256.16|1260.2|1256.2|1260.24|1256.24|1259.89|1255.89|36
1620972820000|2021-05-14 06:13:40|1260.04|1256.04|1260.3|1256.3|1260.43|1256.43|1260.04|1256.04|36
1620972830000|2021-05-14 06:13:50|1260.32|1256.32|1260.48|1256.48|1260.55|1256.55|1260.27|1256.27|30
1620972840000|2021-05-14 06:14:00|1260.49|1256.49|1260.49|1256.49|1260.64|1256.64|1260.31|1256.31|29
1620972850000|2021-05-14 06:14:10|1260.48|1256.48|1260.72|1256.72|1260.72|1256.72|1260.36|1256.36|20
1620972860000|2021-05-14 06:14:20|1260.71|1256.71|1260.24|1256.24|1260.8|1256.8|1260.01|1256.01|28
1620972870000|2021-05-14 06:14:30|1260.25|1256.25|1259.41|1255.41|1260.28|1256.28|1259.26|1255.26|31
1620972880000|2021-05-14 06:14:40|1259.32|1255.32|1259.29|1255.29|1259.53|1255.53|1259.27|1255.27|33
1620972890000|2021-05-14 06:14:50|1259.33|1255.33|1259.35|1255.35|1259.37|1255.37|1259.27|1255.27|31
1620972900000|2021-05-14 06:15:00|1259.32|1255.32|1259.32|1255.32|1259.57|1255.57|1259.18|1255.18|22
1620972910000|2021-05-14 06:15:10|1259.3|1255.3|1258.73|1254.73|1259.41|1255.41|1258.36|1254.36|32
1620972920000|2021-05-14 06:15:20|1258.78|1254.78|1259.02|1255.02|1259.09|1255.09|1258.76|1254.76|31
1620972930000|2021-05-14 06:15:30|1258.98|1254.98|1258.89|1254.89|1258.99|1254.99|1258.87|1254.87|30
1620972940000|2021-05-14 06:15:40|1258.9|1254.9|1258.27|1254.27|1258.92|1254.92|1257.94|1253.94|33
1620972950000|2021-05-14 06:15:50|1258.12|1254.12|1257.38|1253.38|1258.18|1254.18|1257.33|1253.33|34
1620972960000|2021-05-14 06:16:00|1257.37|1253.37|1257.31|1253.31|1257.43|1253.43|1257.18|1253.18|33
1620972970000|2021-05-14 06:16:10|1257.3|1253.3|1256.11|1252.11|1257.3|1253.3|1256.09|1252.09|33
1620972980000|2021-05-14 06:16:20|1256.12|1252.12|1256.42|1252.42|1256.5|1252.5|1256.07|1252.07|36
1620972990000|2021-05-14 06:16:30|1256.29|1252.29|1256.69|1252.69|1256.82|1252.82|1256.29|1252.29|34
1620973000000|2021-05-14 06:16:40|1256.89|1252.89|1257.16|1253.16|1257.93|1253.93|1256.89|1252.89|26
1620973010000|2021-05-14 06:16:50|1257.08|1253.08|1258.04|1254.04|1258.42|1254.42|1256.72|1252.72|33
1620973020000|2021-05-14 06:17:00|1258.05|1254.05|1259.17|1255.17|1259.17|1255.17|1258.05|1254.05|24
1620973030000|2021-05-14 06:17:10|1259.41|1255.41|1259.12|1255.12|1259.61|1255.61|1259.11|1255.11|28
1620973040000|2021-05-14 06:17:20|1259.13|1255.13|1258.51|1254.51|1259.75|1255.75|1258.51|1254.51|33
1620973050000|2021-05-14 06:17:30|1258.52|1254.52|1258.94|1254.94|1259.04|1255.04|1258.49|1254.49|35
1620973060000|2021-05-14 06:17:40|1259.02|1255.02|1259.04|1255.04|1259.04|1255.04|1258.75|1254.75|31
1620973070000|2021-05-14 06:17:50|1258.99|1254.99|1258.69|1254.69|1259.07|1255.07|1258.37|1254.37|31
1620973080000|2021-05-14 06:18:00|1258.7|1254.7|1258.01|1254.01|1258.7|1254.7|1257.99|1253.99|31
1620973090000|2021-05-14 06:18:10|1257.97|1253.97|1258.1|1254.1|1258.18|1254.18|1257.75|1253.75|36
1620973100000|2021-05-14 06:18:20|1257.86|1253.86|1257.36|1253.36|1258.1|1254.1|1257.33|1253.33|38
1620973110000|2021-05-14 06:18:30|1257.38|1253.38|1257.46|1253.46|1257.48|1253.48|1257.27|1253.27|35
1620973120000|2021-05-14 06:18:40|1257.41|1253.41|1257.33|1253.33|1257.43|1253.43|1257.19|1253.19|36
1620973130000|2021-05-14 06:18:50|1257.35|1253.35|1256.4|1252.4|1257.39|1253.39|1256.38|1252.38|38
1620973140000|2021-05-14 06:19:00|1256.45|1252.45|1256.49|1252.49|1256.5|1252.5|1256.26|1252.26|36
1620973150000|2021-05-14 06:19:10|1256.52|1252.52|1256.35|1252.35|1256.52|1252.52|1256.27|1252.27|38
1620973160000|2021-05-14 06:19:20|1256.33|1252.33|1255.74|1251.74|1256.39|1252.39|1255.71|1251.71|26
1620973170000|2021-05-14 06:19:30|1255.71|1251.71|1255.65|1251.65|1255.76|1251.76|1255.63|1251.63|9
1620973180000|2021-05-14 06:19:40|1255.63|1251.63|1255.6|1251.6|1255.66|1251.66|1255.38|1251.38|27
1620973190000|2021-05-14 06:19:50|1255.59|1251.59|1255.39|1251.39|1255.59|1251.59|1255.3|1251.3|35
1620973200000|2021-05-14 06:20:00|1255.38|1251.38|1255.28|1251.28|1255.49|1251.49|1255.18|1251.18|34
1620973210000|2021-05-14 06:20:10|1255.29|1251.29|1254.75|1250.75|1255.29|1251.29|1254.75|1250.75|22
1620973220000|2021-05-14 06:20:20|1254.74|1250.74|1254.95|1250.95|1254.95|1250.95|1254.73|1250.73|27
1620973230000|2021-05-14 06:20:30|1255.07|1251.07|1255.23|1251.23|1255.23|1251.23|1255.03|1251.03|25
1620973240000|2021-05-14 06:20:40|1255.28|1251.28|1254.64|1250.64|1255.28|1251.28|1254.64|1250.64|32
1620973250000|2021-05-14 06:20:50|1254.63|1250.63|1254.67|1250.67|1254.69|1250.69|1254.6|1250.6|14
1620973260000|2021-05-14 06:21:00|1254.66|1250.66|1254.66|1250.66|1255.33|1251.33|1254.58|1250.58|31
1620973270000|2021-05-14 06:21:10|1254.58|1250.58|1254.31|1250.31|1254.58|1250.58|1254.23|1250.23|26
1620973280000|2021-05-14 06:21:20|1254.3|1250.3|1254.26|1250.26|1254.48|1250.48|1254.22|1250.22|30
1620973290000|2021-05-14 06:21:30|1254.28|1250.28|1252.74|1248.74|1254.28|1250.28|1252.72|1248.72|38
1620973300000|2021-05-14 06:21:40|1252.76|1248.76|1252.41|1248.41|1252.97|1248.97|1252.37|1248.37|31
1620973310000|2021-05-14 06:21:50|1252.32|1248.32|1252.47|1248.47|1252.47|1248.47|1252.3|1248.3|30
1620973320000|2021-05-14 06:22:00|1252.5|1248.5|1252.54|1248.54|1252.54|1248.54|1252.43|1248.43|12
1620973330000|2021-05-14 06:22:10|1252.57|1248.57|1253.62|1249.62|1253.79|1249.79|1252.57|1248.57|30
1620973340000|2021-05-14 06:22:20|1253.61|1249.61|1253.19|1249.19|1253.67|1249.67|1253.16|1249.16|25
1620973350000|2021-05-14 06:22:30|1253.18|1249.18|1252.33|1248.33|1253.27|1249.27|1252.29|1248.29|33
1620973360000|2021-05-14 06:22:40|1252.29|1248.29|1251.91|1247.91|1252.29|1248.29|1251.78|1247.78|35
1620973370000|2021-05-14 06:22:50|1251.96|1247.96|1251.54|1247.54|1251.96|1247.96|1251.52|1247.52|27
1620973380000|2021-05-14 06:23:00|1251.62|1247.62|1249.59|1245.59|1251.65|1247.65|1249.29|1245.29|36
1620973390000|2021-05-14 06:23:10|1249.48|1245.48|1249.05|1245.05|1249.48|1245.48|1248.81|1244.81|37
1620973400000|2021-05-14 06:23:20|1249.07|1245.07|1248.74|1244.74|1249.31|1245.31|1248.69|1244.69|34
1620973410000|2021-05-14 06:23:30|1248.68|1244.68|1248.32|1244.32|1248.81|1244.81|1248.32|1244.32|36
1620973420000|2021-05-14 06:23:40|1248.39|1244.39|1248.21|1244.21|1248.39|1244.39|1247.92|1243.92|30
1620973430000|2021-05-14 06:23:50|1248.19|1244.19|1247.93|1243.93|1248.24|1244.24|1247.93|1243.93|20
1620973440000|2021-05-14 06:24:00|1247.96|1243.96|1247.97|1243.97|1248.33|1244.33|1247.9|1243.9|26
1620973450000|2021-05-14 06:24:10|1247.95|1243.95|1247.71|1243.71|1247.97|1243.97|1247.71|1243.71|25
1620973460000|2021-05-14 06:24:20|1247.75|1243.75|1248.26|1244.26|1248.26|1244.26|1247.69|1243.69|19
1620973470000|2021-05-14 06:24:30|1248.24|1244.24|1248.12|1244.12|1248.26|1244.26|1247.99|1243.99|26
1620973480000|2021-05-14 06:24:40|1248.13|1244.13|1247.55|1243.55|1248.15|1244.15|1247.55|1243.55|19
1620973490000|2021-05-14 06:24:50|1247.46|1243.46|1246.96|1242.96|1247.46|1243.46|1246.74|1242.74|37
1620973500000|2021-05-14 06:25:00|1246.91|1242.91|1247.64|1243.64|1247.73|1243.73|1246.82|1242.82|25
1620973510000|2021-05-14 06:25:10|1247.62|1243.62|1247.2|1243.2|1248.03|1244.03|1247.2|1243.2|23
1620973520000|2021-05-14 06:25:20|1247.21|1243.21|1247.04|1243.04|1247.6|1243.6|1246.9|1242.9|24
1620973530000|2021-05-14 06:25:30|1247.06|1243.06|1246.98|1242.98|1247.23|1243.23|1246.95|1242.95|24
1620973540000|2021-05-14 06:25:40|1246.99|1242.99|1245.93|1241.93|1246.99|1242.99|1245.65|1241.65|34
1620973550000|2021-05-14 06:25:50|1245.91|1241.91|1245.84|1241.84|1246.02|1242.02|1245.57|1241.57|33
1620973560000|2021-05-14 06:26:00|1245.88|1241.88|1244.99|1240.99|1246.21|1242.21|1244.99|1240.99|36
1620973570000|2021-05-14 06:26:10|1245.12|1241.12|1245.13|1241.13|1245.3|1241.3|1244.71|1240.71|32
1620973580000|2021-05-14 06:26:20|1245.12|1241.12|1245.25|1241.25|1245.34|1241.34|1244.99|1240.99|30
1620973590000|2021-05-14 06:26:30|1245.2|1241.2|1244.72|1240.72|1245.2|1241.2|1244.62|1240.62|34
1620973600000|2021-05-14 06:26:40|1244.49|1240.49|1244.7|1240.7|1244.8|1240.8|1244.44|1240.44|30
1620973610000|2021-05-14 06:26:50|1244.72|1240.72|1244.66|1240.66|1244.77|1240.77|1244.5|1240.5|28
1620973620000|2021-05-14 06:27:00|1244.56|1240.56|1245.06|1241.06|1245.11|1241.11|1244.55|1240.55|28
1620973630000|2021-05-14 06:27:10|1245.07|1241.07|1245.44|1241.44|1245.85|1241.85|1245.07|1241.07|35
1620973640000|2021-05-14 06:27:20|1245.45|1241.45|1244.85|1240.85|1245.49|1241.49|1244.85|1240.85|31
1620973650000|2021-05-14 06:27:30|1244.82|1240.82|1244.26|1240.26|1244.83|1240.83|1244.26|1240.26|35
1620973660000|2021-05-14 06:27:40|1244.37|1240.37|1244.72|1240.72|1244.81|1240.81|1243.97|1239.97|33
1620973670000|2021-05-14 06:27:50|1244.75|1240.75|1244.3|1240.3|1244.84|1240.84|1244.05|1240.05|32
1620973680000|2021-05-14 06:28:00|1244.25|1240.25|1245.8|1241.8|1245.84|1241.84|1244.23|1240.23|30
1620973690000|2021-05-14 06:28:10|1245.87|1241.87|1245.69|1241.69|1245.89|1241.89|1245.59|1241.59|36
1620973700000|2021-05-14 06:28:20|1245.59|1241.59|1246.05|1242.05|1246.05|1242.05|1245.59|1241.59|29
1620973710000|2021-05-14 06:28:30|1246.04|1242.04|1247.86|1243.86|1247.92|1243.92|1246|1242|35
1620973720000|2021-05-14 06:28:40|1247.91|1243.91|1247.65|1243.65|1247.91|1243.91|1247.51|1243.51|30
1620973730000|2021-05-14 06:28:50|1247.62|1243.62|1247.86|1243.86|1247.89|1243.89|1247.62|1243.62|19
1620973740000|2021-05-14 06:29:00|1247.84|1243.84|1246.3|1242.3|1247.84|1243.84|1246.3|1242.3|30
1620973750000|2021-05-14 06:29:10|1246.25|1242.25|1245.23|1241.23|1246.25|1242.25|1245.19|1241.19|36
1620973760000|2021-05-14 06:29:20|1245.22|1241.22|1244.47|1240.47|1245.5|1241.5|1244.32|1240.32|32
1620973770000|2021-05-14 06:29:30|1244.43|1240.43|1244.1|1240.1|1244.43|1240.43|1243.85|1239.85|36
1620973780000|2021-05-14 06:29:40|1244.09|1240.09|1244.63|1240.63|1245.41|1241.41|1244.09|1240.09|34
1620973790000|2021-05-14 06:29:50|1244.58|1240.58|1245.24|1241.24|1245.36|1241.36|1244.55|1240.55|32
1620973800000|2021-05-14 06:30:00|1244.58|1240.58|1245.91|1241.91|1246.39|1242.39|1244.58|1240.58|29
1620973810000|2021-05-14 06:30:10|1245.85|1241.85|1245.39|1241.39|1246.02|1242.02|1245.34|1241.34|35
1620973820000|2021-05-14 06:30:20|1245.38|1241.38|1245.04|1241.04|1245.49|1241.49|1244.89|1240.89|28
1620973830000|2021-05-14 06:30:30|1244.96|1240.96|1243.66|1239.66|1245|1241|1243.66|1239.66|35
1620973840000|2021-05-14 06:30:40|1243.65|1239.65|1243.03|1239.03|1243.94|1239.94|1242.97|1238.97|36
1620973850000|2021-05-14 06:30:50|1243.13|1239.13|1243.34|1239.34|1243.54|1239.54|1243.13|1239.13|32
1620973860000|2021-05-14 06:31:00|1243.45|1239.45|1241.68|1237.68|1243.46|1239.46|1241.52|1237.52|36
1620973870000|2021-05-14 06:31:10|1241.67|1237.67|1241.49|1237.49|1241.74|1237.74|1241.23|1237.23|32
1620973880000|2021-05-14 06:31:20|1241.52|1237.52|1242.19|1238.19|1242.19|1238.19|1241.52|1237.52|35
1620973890000|2021-05-14 06:31:30|1242.28|1238.28|1242.9|1238.9|1242.9|1238.9|1242.12|1238.12|27
1620973900000|2021-05-14 06:31:40|1242.92|1238.92|1242.69|1238.69|1242.93|1238.93|1242.68|1238.68|35
1620973910000|2021-05-14 06:31:50|1242.72|1238.72|1243.52|1239.52|1243.61|1239.61|1242.63|1238.63|31
1620973920000|2021-05-14 06:32:00|1243.61|1239.61|1244.07|1240.07|1244.49|1240.49|1243.23|1239.23|31
1620973930000|2021-05-14 06:32:10|1243.98|1239.98|1244.24|1240.24|1244.54|1240.54|1243.47|1239.47|35
1620973940000|2021-05-14 06:32:20|1244.11|1240.11|1243.86|1239.86|1244.63|1240.63|1243.86|1239.86|30
1620973950000|2021-05-14 06:32:30|1243.96|1239.96|1244.29|1240.29|1244.32|1240.32|1243.72|1239.72|26
1620973960000|2021-05-14 06:32:40|1244.3|1240.3|1244.83|1240.83|1244.94|1240.94|1244.3|1240.3|28
1620973970000|2021-05-14 06:32:50|1244.88|1240.88|1245.69|1241.69|1245.69|1241.69|1244.76|1240.76|27
1620973980000|2021-05-14 06:33:00|1245.8|1241.8|1244.65|1240.65|1245.97|1241.97|1244.65|1240.65|28
1620973990000|2021-05-14 06:33:10|1244.91|1240.91|1245.66|1241.66|1245.68|1241.68|1244.7|1240.7|34
1620974000000|2021-05-14 06:33:20|1245.57|1241.57|1246.31|1242.31|1246.31|1242.31|1245.57|1241.57|31
1620974010000|2021-05-14 06:33:30|1246.32|1242.32|1247.04|1243.04|1247.37|1243.37|1246.32|1242.32|32
1620974020000|2021-05-14 06:33:40|1247.05|1243.05|1247.7|1243.7|1247.7|1243.7|1246.93|1242.93|35
1620974030000|2021-05-14 06:33:50|1247.53|1243.53|1247.91|1243.91|1248.31|1244.31|1247.53|1243.53|33
1620974040000|2021-05-14 06:34:00|1247.9|1243.9|1247.28|1243.28|1247.9|1243.9|1247.28|1243.28|32
1620974050000|2021-05-14 06:34:10|1247.31|1243.31|1246.69|1242.69|1247.41|1243.41|1246.57|1242.57|33
1620974060000|2021-05-14 06:34:20|1246.63|1242.63|1246.49|1242.49|1246.7|1242.7|1246.34|1242.34|27
1620974070000|2021-05-14 06:34:30|1246.4|1242.4|1247.59|1243.59|1247.59|1243.59|1246.4|1242.4|37
1620974080000|2021-05-14 06:34:40|1247.63|1243.63|1248.1|1244.1|1248.18|1244.18|1247.28|1243.28|33
1620974090000|2021-05-14 06:34:50|1248.16|1244.16|1248.2|1244.2|1248.39|1244.39|1248.08|1244.08|30
1620974100000|2021-05-14 06:35:00|1248.16|1244.16|1247.3|1243.3|1248.16|1244.16|1246.48|1242.48|31
1620974110000|2021-05-14 06:35:10|1247.28|1243.28|1248.37|1244.37|1248.37|1244.37|1247.28|1243.28|24
1620974120000|2021-05-14 06:35:20|1248.28|1244.28|1248.64|1244.64|1248.7|1244.7|1248.27|1244.27|29
1620974130000|2021-05-14 06:35:30|1248.63|1244.63|1248.71|1244.71|1248.76|1244.76|1248.48|1244.48|28
1620974140000|2021-05-14 06:35:40|1248.63|1244.63|1248.59|1244.59|1248.76|1244.76|1248.59|1244.59|30
1620974150000|2021-05-14 06:35:50|1248.65|1244.65|1249.82|1245.82|1249.82|1245.82|1248.63|1244.63|29
1620974160000|2021-05-14 06:36:00|1249.83|1245.83|1248.89|1244.89|1250.09|1246.09|1248.85|1244.85|31
1620974170000|2021-05-14 06:36:10|1248.93|1244.93|1248.93|1244.93|1249.09|1245.09|1248.86|1244.86|32
1620974180000|2021-05-14 06:36:20|1248.91|1244.91|1249.25|1245.25|1249.25|1245.25|1248.91|1244.91|37
1620974190000|2021-05-14 06:36:30|1249.24|1245.24|1250.13|1246.13|1250.14|1246.14|1248.93|1244.93|35
1620974200000|2021-05-14 06:36:40|1250.14|1246.14|1250.23|1246.23|1250.3|1246.3|1250.06|1246.06|19
1620974210000|2021-05-14 06:36:50|1250.17|1246.17|1249.6|1245.6|1250.6|1246.6|1248.98|1244.98|30
1620974220000|2021-05-14 06:37:00|1249.91|1245.91|1248.24|1244.24|1250.16|1246.16|1248.19|1244.19|32
1620974230000|2021-05-14 06:37:10|1248.19|1244.19|1247.66|1243.66|1248.21|1244.21|1247.22|1243.22|30
1620974240000|2021-05-14 06:37:20|1247.71|1243.71|1247.88|1243.88|1248.4|1244.4|1247.6|1243.6|32
1620974250000|2021-05-14 06:37:30|1247.86|1243.86|1247.77|1243.77|1248.07|1244.07|1247.76|1243.76|26
1620974260000|2021-05-14 06:37:40|1247.95|1243.95|1247.87|1243.87|1248.09|1244.09|1247.82|1243.82|34
1620974270000|2021-05-14 06:37:50|1247.89|1243.89|1247.04|1243.04|1247.91|1243.91|1246.96|1242.96|37
1620974280000|2021-05-14 06:38:00|1247.12|1243.12|1246.38|1242.38|1247.12|1243.12|1246.37|1242.37|31
1620974290000|2021-05-14 06:38:10|1246.44|1242.44|1246.79|1242.79|1246.96|1242.96|1246.3|1242.3|37
1620974300000|2021-05-14 06:38:20|1246.77|1242.77|1246.35|1242.35|1246.77|1242.77|1246.32|1242.32|36
1620974310000|2021-05-14 06:38:30|1246.36|1242.36|1245.12|1241.12|1246.65|1242.65|1245.1|1241.1|35
1620974320000|2021-05-14 06:38:40|1245.11|1241.11|1244.81|1240.81|1245.16|1241.16|1244.78|1240.78|28
1620974330000|2021-05-14 06:38:50|1244.68|1240.68|1243.97|1239.97|1244.68|1240.68|1243.97|1239.97|28
1620974340000|2021-05-14 06:39:00|1244.12|1240.12|1243.44|1239.44|1244.12|1240.12|1243.25|1239.25|33
1620974350000|2021-05-14 06:39:10|1242.51|1238.51|1242.15|1238.15|1242.51|1238.51|1242.15|1238.15|30
1620974360000|2021-05-14 06:39:20|1241.86|1237.86|1241.87|1237.87|1242.2|1238.2|1240.89|1236.89|33
1620974370000|2021-05-14 06:39:30|1242.05|1238.05|1242.23|1238.23|1242.4|1238.4|1242|1238|34
1620974380000|2021-05-14 06:39:40|1242.3|1238.3|1241.38|1237.38|1242.46|1238.46|1241.38|1237.38|24
1620974390000|2021-05-14 06:39:50|1241.55|1237.55|1240.71|1236.71|1241.55|1237.55|1240.6|1236.6|20
1620974400000|2021-05-14 06:40:00|1241|1237|1240.9|1236.9|1241.01|1237.01|1240.67|1236.67|31
1620974410000|2021-05-14 06:40:10|1240.85|1236.85|1241.91|1237.91|1241.91|1237.91|1240.85|1236.85|33
1620974420000|2021-05-14 06:40:20|1241.84|1237.84|1241.78|1237.78|1242.13|1238.13|1241.13|1237.13|35
1620974430000|2021-05-14 06:40:30|1241.88|1237.88|1242.75|1238.75|1242.88|1238.88|1241.81|1237.81|27
1620974440000|2021-05-14 06:40:40|1243.32|1239.32|1243.45|1239.45|1243.59|1239.59|1243.27|1239.27|31
1620974450000|2021-05-14 06:40:50|1243.54|1239.54|1244.07|1240.07|1244.11|1240.11|1243.54|1239.54|31
1620974460000|2021-05-14 06:41:00|1244.1|1240.1|1244.73|1240.73|1244.8|1240.8|1244.05|1240.05|20
1620974470000|2021-05-14 06:41:10|1245.3|1241.3|1244.7|1240.7|1245.3|1241.3|1244.7|1240.7|28
1620974480000|2021-05-14 06:41:20|1244.77|1240.77|1244.3|1240.3|1244.77|1240.77|1243.98|1239.98|32
1620974490000|2021-05-14 06:41:30|1244.25|1240.25|1244.38|1240.38|1244.62|1240.62|1244.23|1240.23|29
1620974500000|2021-05-14 06:41:40|1244.4|1240.4|1244.66|1240.66|1245.33|1241.33|1244.4|1240.4|29
1620974510000|2021-05-14 06:41:50|1244.65|1240.65|1244.85|1240.85|1244.89|1240.89|1244.65|1240.65|28
1620974520000|2021-05-14 06:42:00|1245.25|1241.25|1244.65|1240.65|1245.31|1241.31|1244.65|1240.65|26
1620974530000|2021-05-14 06:42:10|1244.58|1240.58|1243.81|1239.81|1244.58|1240.58|1243.81|1239.81|32
1620974540000|2021-05-14 06:42:20|1243.78|1239.78|1244.24|1240.24|1244.25|1240.25|1243.7|1239.7|29
1620974550000|2021-05-14 06:42:30|1244.4|1240.4|1243.34|1239.34|1244.43|1240.43|1243.32|1239.32|33
1620974560000|2021-05-14 06:42:40|1243.32|1239.32|1243.33|1239.33|1243.35|1239.35|1242.88|1238.88|23
1620974570000|2021-05-14 06:42:50|1243.35|1239.35|1242.97|1238.97|1243.64|1239.64|1242.38|1238.38|31
1620974580000|2021-05-14 06:43:00|1242.96|1238.96|1242.88|1238.88|1243.01|1239.01|1242.75|1238.75|29
1620974590000|2021-05-14 06:43:10|1242.87|1238.87|1243.43|1239.43|1243.43|1239.43|1242.77|1238.77|30
1620974600000|2021-05-14 06:43:20|1243.6|1239.6|1244.69|1240.69|1244.97|1240.97|1243.6|1239.6|37
1620974610000|2021-05-14 06:43:30|1244.63|1240.63|1244.36|1240.36|1244.63|1240.63|1244.35|1240.35|24
1620974620000|2021-05-14 06:43:40|1244.37|1240.37|1243.47|1239.47|1244.4|1240.4|1243.35|1239.35|33
1620974630000|2021-05-14 06:43:50|1243.45|1239.45|1243.44|1239.44|1243.54|1239.54|1243.43|1239.43|36
1620974640000|2021-05-14 06:44:00|1243.39|1239.39|1242.78|1238.78|1243.45|1239.45|1242.78|1238.78|32
1620974650000|2021-05-14 06:44:10|1242.77|1238.77|1242.83|1238.83|1242.89|1238.89|1242.54|1238.54|24
1620974660000|2021-05-14 06:44:20|1242.81|1238.81|1241.99|1237.99|1243.09|1239.09|1241.93|1237.93|34
1620974670000|2021-05-14 06:44:30|1241.93|1237.93|1241.64|1237.64|1242.2|1238.2|1241.62|1237.62|33
1620974680000|2021-05-14 06:44:40|1241.66|1237.66|1240.87|1236.87|1241.67|1237.67|1240.87|1236.87|28
1620974690000|2021-05-14 06:44:50|1240.85|1236.85|1240.66|1236.66|1240.99|1236.99|1240.53|1236.53|33
1620974700000|2021-05-14 06:45:00|1240.71|1236.71|1240.65|1236.65|1240.8|1236.8|1240.52|1236.52|29
1620974710000|2021-05-14 06:45:10|1240.58|1236.58|1240.39|1236.39|1240.58|1236.58|1240.24|1236.24|25
1620974720000|2021-05-14 06:45:20|1240.35|1236.35|1241.03|1237.03|1241.28|1237.28|1240.35|1236.35|34
1620974730000|2021-05-14 06:45:30|1241.11|1237.11|1240.66|1236.66|1241.21|1237.21|1240.49|1236.49|35
1620974740000|2021-05-14 06:45:40|1240.67|1236.67|1240.63|1236.63|1240.81|1236.81|1240.6|1236.6|27
1620974750000|2021-05-14 06:45:50|1240.67|1236.67|1241.07|1237.07|1241.22|1237.22|1240.67|1236.67|27
1620974760000|2021-05-14 06:46:00|1241.09|1237.09|1240.51|1236.51|1241.09|1237.09|1240.3|1236.3|33
1620974770000|2021-05-14 06:46:10|1240.57|1236.57|1240.8|1236.8|1240.83|1236.83|1240.31|1236.31|27
1620974780000|2021-05-14 06:46:20|1240.81|1236.81|1240.8|1236.8|1240.82|1236.82|1240.57|1236.57|21
1620974790000|2021-05-14 06:46:30|1240.92|1236.92|1241.63|1237.63|1241.68|1237.68|1240.9|1236.9|30
1620974800000|2021-05-14 06:46:40|1241.65|1237.65|1241.46|1237.46|1242.9|1238.9|1241.46|1237.46|30
1620974810000|2021-05-14 06:46:50|1241.33|1237.33|1239.4|1235.4|1241.34|1237.34|1239.4|1235.4|32
1620974820000|2021-05-14 06:47:00|1239.41|1235.41|1238.68|1234.68|1239.9|1235.9|1238.52|1234.52|37
1620974830000|2021-05-14 06:47:10|1238.78|1234.78|1237.22|1233.22|1238.86|1234.86|1237.22|1233.22|36
1620974840000|2021-05-14 06:47:20|1237.21|1233.21|1237.18|1233.18|1237.25|1233.25|1236.79|1232.79|32
1620974850000|2021-05-14 06:47:30|1237.33|1233.33|1236.02|1232.02|1237.33|1233.33|1235.72|1231.72|32
1620974860000|2021-05-14 06:47:40|1236.05|1232.05|1236.49|1232.49|1236.78|1232.78|1236.05|1232.05|32
1620974870000|2021-05-14 06:47:50|1236.42|1232.42|1236.42|1232.42|1236.9|1232.9|1236.1|1232.1|31
1620974880000|2021-05-14 06:48:00|1236.4|1232.4|1234.87|1230.87|1236.4|1232.4|1234.85|1230.85|35
1620974890000|2021-05-14 06:48:10|1234.78|1230.78|1234.6|1230.6|1234.87|1230.87|1234.38|1230.38|38
1620974900000|2021-05-14 06:48:20|1234.63|1230.63|1234.77|1230.77|1234.79|1230.79|1234.26|1230.26|35
1620974910000|2021-05-14 06:48:30|1234.82|1230.82|1232.38|1228.38|1235.41|1231.41|1232.38|1228.38|36
1620974920000|2021-05-14 06:48:40|1232.61|1228.61|1231.87|1227.87|1232.66|1228.66|1231.78|1227.78|33
1620974930000|2021-05-14 06:48:50|1231.81|1227.81|1232.13|1228.13|1232.29|1228.29|1231.72|1227.72|30
1620974940000|2021-05-14 06:49:00|1232.09|1228.09|1232.6|1228.6|1232.6|1228.6|1231.58|1227.58|33
1620974950000|2021-05-14 06:49:10|1232.61|1228.61|1233.84|1229.84|1233.96|1229.96|1232.61|1228.61|29
1620974960000|2021-05-14 06:49:20|1233.86|1229.86|1233.68|1229.68|1234.17|1230.17|1233.62|1229.62|37
1620974970000|2021-05-14 06:49:30|1233.64|1229.64|1233.39|1229.39|1234.04|1230.04|1233.26|1229.26|33
1620974980000|2021-05-14 06:49:40|1233.4|1229.4|1233.92|1229.92|1233.92|1229.92|1233.4|1229.4|30
1620974990000|2021-05-14 06:49:50|1233.93|1229.93|1233.94|1229.94|1234.08|1230.08|1233.81|1229.81|29
1620975000000|2021-05-14 06:50:00|1234.05|1230.05|1235.78|1231.78|1235.78|1231.78|1233.77|1229.77|28
1620975010000|2021-05-14 06:50:10|1235.28|1231.28|1234.51|1230.51|1235.53|1231.53|1233.95|1229.95|33
1620975020000|2021-05-14 06:50:20|1234.43|1230.43|1234.88|1230.88|1234.97|1230.97|1234.43|1230.43|30
1620975030000|2021-05-14 06:50:30|1234.94|1230.94|1235.04|1231.04|1235.79|1231.79|1234.67|1230.67|33
1620975040000|2021-05-14 06:50:40|1235.05|1231.05|1235.93|1231.93|1235.93|1231.93|1235.05|1231.05|26
1620975050000|2021-05-14 06:50:50|1235.94|1231.94|1238.17|1234.17|1238.21|1234.21|1235.92|1231.92|33
1620975060000|2021-05-14 06:51:00|1238.15|1234.15|1237.81|1233.81|1238.15|1234.15|1237.35|1233.35|28
1620975070000|2021-05-14 06:51:10|1237.84|1233.84|1238.34|1234.34|1238.34|1234.34|1237.78|1233.78|23
1620975080000|2021-05-14 06:51:20|1238.84|1234.84|1237.53|1233.53|1238.91|1234.91|1237.29|1233.29|26
1620975090000|2021-05-14 06:51:30|1237.57|1233.57|1235.25|1231.25|1237.57|1233.57|1235.25|1231.25|35
1620975100000|2021-05-14 06:51:40|1235.13|1231.13|1235.41|1231.41|1235.85|1231.85|1235.05|1231.05|36
1620975110000|2021-05-14 06:51:50|1235.58|1231.58|1235.72|1231.72|1235.78|1231.78|1235.35|1231.35|36
1620975120000|2021-05-14 06:52:00|1235.61|1231.61|1233.71|1229.71|1235.61|1231.61|1233.69|1229.69|37
1620975130000|2021-05-14 06:52:10|1233.63|1229.63|1234.75|1230.75|1234.75|1230.75|1233.54|1229.54|37
1620975140000|2021-05-14 06:52:20|1234.76|1230.76|1233.54|1229.54|1234.94|1230.94|1233.53|1229.53|38
1620975150000|2021-05-14 06:52:30|1233.47|1229.47|1232.97|1228.97|1233.54|1229.54|1232.94|1228.94|37
1620975160000|2021-05-14 06:52:40|1233.04|1229.04|1232.94|1228.94|1233.33|1229.33|1232.84|1228.84|39
1620975170000|2021-05-14 06:52:50|1232.89|1228.89|1233.17|1229.17|1233.69|1229.69|1232.89|1228.89|33
1620975180000|2021-05-14 06:53:00|1233.2|1229.2|1235.09|1231.09|1235.18|1231.18|1233.12|1229.12|35
1620975190000|2021-05-14 06:53:10|1235.23|1231.23|1236.25|1232.25|1236.25|1232.25|1235.15|1231.15|36
1620975200000|2021-05-14 06:53:20|1236.29|1232.29|1238.46|1234.46|1238.46|1234.46|1236.29|1232.29|23
1620975210000|2021-05-14 06:53:30|1238.35|1234.35|1239.3|1235.3|1239.3|1235.3|1238.35|1234.35|31
1620975220000|2021-05-14 06:53:40|1239.48|1235.48|1239.44|1235.44|1239.7|1235.7|1239.43|1235.43|31
1620975230000|2021-05-14 06:53:50|1239.4|1235.4|1238.86|1234.86|1239.42|1235.42|1238.75|1234.75|33
1620975240000|2021-05-14 06:54:00|1238.95|1234.95|1239.48|1235.48|1239.63|1235.63|1238.73|1234.73|35
1620975250000|2021-05-14 06:54:10|1239.47|1235.47|1240.61|1236.61|1240.61|1236.61|1239.47|1235.47|33
1620975260000|2021-05-14 06:54:20|1240.75|1236.75|1240.86|1236.86|1241.07|1237.07|1240.57|1236.57|30
1620975270000|2021-05-14 06:54:30|1240.74|1236.74|1241.06|1237.06|1241.12|1237.12|1240.61|1236.61|31
1620975280000|2021-05-14 06:54:40|1240.89|1236.89|1240.66|1236.66|1241.35|1237.35|1240.31|1236.31|31
1620975290000|2021-05-14 06:54:50|1240.71|1236.71|1240.94|1236.94|1241.03|1237.03|1240.65|1236.65|24
1620975300000|2021-05-14 06:55:00|1240.92|1236.92|1239.55|1235.55|1240.92|1236.92|1239.24|1235.24|33
1620975310000|2021-05-14 06:55:10|1239.66|1235.66|1239.65|1235.65|1240.43|1236.43|1239.64|1235.64|32
1620975320000|2021-05-14 06:55:20|1239.66|1235.66|1240.1|1236.1|1240.5|1236.5|1239.64|1235.64|28
1620975330000|2021-05-14 06:55:30|1240.13|1236.13|1240.13|1236.13|1240.46|1236.46|1239.93|1235.93|28
1620975340000|2021-05-14 06:55:40|1240.26|1236.26|1240.72|1236.72|1240.72|1236.72|1239.9|1235.9|26
1620975350000|2021-05-14 06:55:50|1240.7|1236.7|1241.21|1237.21|1241.44|1237.44|1240.46|1236.46|24
1620975360000|2021-05-14 06:56:00|1241.23|1237.23|1240.2|1236.2|1241.48|1237.48|1240.18|1236.18|30
1620975370000|2021-05-14 06:56:10|1240.21|1236.21|1240.39|1236.39|1240.39|1236.39|1239.54|1235.54|31
1620975380000|2021-05-14 06:56:20|1240.44|1236.44|1240.3|1236.3|1240.45|1236.45|1239.84|1235.84|26
1620975390000|2021-05-14 06:56:30|1240.24|1236.24|1239.83|1235.83|1240.85|1236.85|1239.77|1235.77|33
1620975400000|2021-05-14 06:56:40|1239.81|1235.81|1241.05|1237.05|1241.05|1237.05|1239.38|1235.38|33
1620975410000|2021-05-14 06:56:50|1241.04|1237.04|1241.11|1237.11|1241.24|1237.24|1240.76|1236.76|25
1620975420000|2021-05-14 06:57:00|1240.96|1236.96|1240.65|1236.65|1240.96|1236.96|1240.54|1236.54|22
1620975430000|2021-05-14 06:57:10|1240.66|1236.66|1240.68|1236.68|1240.7|1236.7|1240.63|1236.63|8
1620975440000|2021-05-14 06:57:20|1240.69|1236.69|1240.82|1236.82|1241.01|1237.01|1240.69|1236.69|23
1620975450000|2021-05-14 06:57:30|1240.66|1236.66|1241.04|1237.04|1241.04|1237.04|1240.64|1236.64|21
1620975460000|2021-05-14 06:57:40|1241.03|1237.03|1240.95|1236.95|1241.57|1237.57|1240.85|1236.85|31
1620975470000|2021-05-14 06:57:50|1240.94|1236.94|1240.72|1236.72|1240.94|1236.94|1239.53|1235.53|26
1620975480000|2021-05-14 06:58:00|1240.7|1236.7|1240.93|1236.93|1240.93|1236.93|1240.33|1236.33|25
1620975490000|2021-05-14 06:58:10|1240.91|1236.91|1240.66|1236.66|1241.07|1237.07|1240.64|1236.64|22
1620975500000|2021-05-14 06:58:20|1240.67|1236.67|1241.33|1237.33|1241.4|1237.4|1240.67|1236.67|22
1620975510000|2021-05-14 06:58:30|1241.32|1237.32|1242.14|1238.14|1242.14|1238.14|1241.18|1237.18|27
1620975520000|2021-05-14 06:58:40|1242.8|1238.8|1243.16|1239.16|1243.74|1239.74|1242.69|1238.69|26
1620975530000|2021-05-14 06:58:50|1243.17|1239.17|1243.16|1239.16|1243.88|1239.88|1242.83|1238.83|34
1620975540000|2021-05-14 06:59:00|1243.05|1239.05|1243.74|1239.74|1243.89|1239.89|1242.92|1238.92|32
1620975550000|2021-05-14 06:59:10|1243.72|1239.72|1245.92|1241.92|1246.21|1242.21|1243.72|1239.72|31
1620975560000|2021-05-14 06:59:20|1246.03|1242.03|1246.03|1242.03|1246.9|1242.9|1245.83|1241.83|31
1620975570000|2021-05-14 06:59:30|1246.02|1242.02|1244.78|1240.78|1246.75|1242.75|1244.71|1240.71|36
1620975580000|2021-05-14 06:59:40|1244.76|1240.76|1244.95|1240.95|1245.43|1241.43|1244.47|1240.47|35
1620975590000|2021-05-14 06:59:50|1244.89|1240.89|1245.27|1241.27|1245.52|1241.52|1244.87|1240.87|33
1620975600000|2021-05-14 07:00:00|1245.21|1241.21|1245.1|1241.1|1245.31|1241.31|1244.9|1240.9|29
1620975610000|2021-05-14 07:00:10|1245.09|1241.09|1246.21|1242.21|1246.5|1242.5|1245.09|1241.09|35
1620975620000|2021-05-14 07:00:20|1246.41|1242.41|1246.8|1242.8|1247.47|1243.47|1246.14|1242.14|35
1620975630000|2021-05-14 07:00:30|1246.9|1242.9|1249.35|1245.35|1249.41|1245.41|1246.72|1242.72|29
1620975640000|2021-05-14 07:00:40|1249.39|1245.39|1249.67|1245.67|1249.77|1245.77|1249.3|1245.3|24
1620975650000|2021-05-14 07:00:50|1249.81|1245.81|1250.04|1246.04|1250.37|1246.37|1249.81|1245.81|22
1620975660000|2021-05-14 07:01:00|1250.05|1246.05|1252.51|1248.51|1252.51|1248.51|1250|1246|23
1620975670000|2021-05-14 07:01:10|1252.56|1248.56|1252.6|1248.6|1252.68|1248.68|1252.5|1248.5|28
1620975680000|2021-05-14 07:01:20|1252.59|1248.59|1252.7|1248.7|1252.9|1248.9|1252.58|1248.58|18
1620975690000|2021-05-14 07:01:30|1252.74|1248.74|1253.29|1249.29|1253.3|1249.3|1252.69|1248.69|23
1620975700000|2021-05-14 07:01:40|1253.02|1249.02|1255.6|1251.6|1255.6|1251.6|1253.02|1249.02|30
1620975710000|2021-05-14 07:01:50|1255.55|1251.55|1255.55|1251.55|1255.82|1251.82|1255.42|1251.42|27
1620975720000|2021-05-14 07:02:00|1255.54|1251.54|1255.39|1251.39|1255.56|1251.56|1255.14|1251.14|23
1620975730000|2021-05-14 07:02:10|1255.54|1251.54|1256.74|1252.74|1256.82|1252.82|1255.45|1251.45|27
1620975740000|2021-05-14 07:02:20|1257.26|1253.26|1256.93|1252.93|1257.31|1253.31|1256.83|1252.83|27
1620975750000|2021-05-14 07:02:30|1256.87|1252.87|1257.21|1253.21|1257.21|1253.21|1256.65|1252.65|30
1620975760000|2021-05-14 07:02:40|1257.18|1253.18|1257.22|1253.22|1257.3|1253.3|1256.84|1252.84|23
1620975770000|2021-05-14 07:02:50|1257.3|1253.3|1257.6|1253.6|1257.67|1253.67|1256.62|1252.62|31
1620975780000|2021-05-14 07:03:00|1257.55|1253.55|1257.81|1253.81|1257.9|1253.9|1257.41|1253.41|14
1620975790000|2021-05-14 07:03:10|1257.8|1253.8|1258.45|1254.45|1258.52|1254.52|1257.8|1253.8|11
1620975800000|2021-05-14 07:03:20|1258.47|1254.47|1258.76|1254.76|1259.25|1255.25|1258.47|1254.47|28
1620975810000|2021-05-14 07:03:30|1258.75|1254.75|1259.1|1255.1|1259.32|1255.32|1258.71|1254.71|20
1620975820000|2021-05-14 07:03:40|1259.25|1255.25|1259.02|1255.02|1259.25|1255.25|1258.82|1254.82|20
1620975830000|2021-05-14 07:03:50|1258.92|1254.92|1259.31|1255.31|1259.52|1255.52|1258.83|1254.83|28
1620975840000|2021-05-14 07:04:00|1259.32|1255.32|1258.16|1254.16|1259.38|1255.38|1258.16|1254.16|23
1620975850000|2021-05-14 07:04:10|1258.19|1254.19|1258.25|1254.25|1258.42|1254.42|1257.54|1253.54|34
1620975860000|2021-05-14 07:04:20|1258.26|1254.26|1259.38|1255.38|1259.6|1255.6|1258.23|1254.23|33
1620975870000|2021-05-14 07:04:30|1259.39|1255.39|1259.71|1255.71|1259.74|1255.74|1259.02|1255.02|34
1620975880000|2021-05-14 07:04:40|1259.73|1255.73|1259.56|1255.56|1259.74|1255.74|1259.49|1255.49|22
1620975890000|2021-05-14 07:04:50|1259.57|1255.57|1260.18|1256.18|1260.24|1256.24|1259.57|1255.57|25
1620975900000|2021-05-14 07:05:00|1260.17|1256.17|1260.27|1256.27|1260.65|1256.65|1260.14|1256.14|28
1620975910000|2021-05-14 07:05:10|1260.26|1256.26|1259.96|1255.96|1260.26|1256.26|1259.69|1255.69|28
1620975920000|2021-05-14 07:05:20|1259.93|1255.93|1259.27|1255.27|1260.18|1256.18|1258.8|1254.8|33
1620975930000|2021-05-14 07:05:30|1258.97|1254.97|1257.83|1253.83|1259.07|1255.07|1257.53|1253.53|33
1620975940000|2021-05-14 07:05:40|1257.82|1253.82|1258.38|1254.38|1258.44|1254.44|1257.54|1253.54|31
1620975950000|2021-05-14 07:05:50|1258.39|1254.39|1258.64|1254.64|1258.66|1254.66|1258.39|1254.39|31
1620975960000|2021-05-14 07:06:00|1258.63|1254.63|1258.63|1254.63|1258.71|1254.71|1258|1254|32
1620975970000|2021-05-14 07:06:10|1258.64|1254.64|1258.71|1254.71|1258.73|1254.73|1258.39|1254.39|31
1620975980000|2021-05-14 07:06:20|1258.7|1254.7|1258.79|1254.79|1258.82|1254.82|1258.46|1254.46|27
1620975990000|2021-05-14 07:06:30|1258.81|1254.81|1259.01|1255.01|1259.04|1255.04|1258.76|1254.76|23
1620976000000|2021-05-14 07:06:40|1258.99|1254.99|1259.08|1255.08|1259.13|1255.13|1258.95|1254.95|22
1620976010000|2021-05-14 07:06:50|1259.07|1255.07|1259.15|1255.15|1259.2|1255.2|1259.05|1255.05|10
1620976020000|2021-05-14 07:07:00|1259.3|1255.3|1260.09|1256.09|1260.13|1256.13|1259.29|1255.29|33
1620976030000|2021-05-14 07:07:10|1259.98|1255.98|1261.42|1257.42|1261.61|1257.61|1259.74|1255.74|28
1620976040000|2021-05-14 07:07:20|1261.35|1257.35|1261.39|1257.39|1261.57|1257.57|1261.31|1257.31|32
1620976050000|2021-05-14 07:07:30|1261.34|1257.34|1265.53|1261.53|1265.53|1261.53|1261.31|1257.31|32
1620976060000|2021-05-14 07:07:40|1265.57|1261.57|1265.62|1261.62|1265.82|1261.82|1265.55|1261.55|30
1620976070000|2021-05-14 07:07:50|1265.6|1261.6|1265.81|1261.81|1265.82|1261.82|1265.58|1261.58|28
1620976080000|2021-05-14 07:08:00|1265.82|1261.82|1268.29|1264.29|1269.07|1265.07|1265.79|1261.79|37
1620976090000|2021-05-14 07:08:10|1268.19|1264.19|1271.04|1267.04|1271.25|1267.25|1268.18|1264.18|36
1620976100000|2021-05-14 07:08:20|1271|1267|1271.67|1267.67|1271.68|1267.68|1269.6|1265.6|36
1620976110000|2021-05-14 07:08:30|1271.73|1267.73|1269.81|1265.81|1271.73|1267.73|1269.81|1265.81|35
1620976120000|2021-05-14 07:08:40|1269.55|1265.55|1268.51|1264.51|1269.57|1265.57|1268.48|1264.48|28
1620976130000|2021-05-14 07:08:50|1268.19|1264.19|1268.09|1264.09|1268.27|1264.27|1267.89|1263.89|23
1620976140000|2021-05-14 07:09:00|1268.08|1264.08|1269.65|1265.65|1269.99|1265.99|1267.91|1263.91|33
1620976150000|2021-05-14 07:09:10|1269.53|1265.53|1269.27|1265.27|1269.53|1265.53|1269.05|1265.05|36
1620976160000|2021-05-14 07:09:20|1269.33|1265.33|1271.87|1267.87|1272.12|1268.12|1269.33|1265.33|31
1620976170000|2021-05-14 07:09:30|1271.99|1267.99|1269.13|1265.13|1271.99|1267.99|1269.03|1265.03|30
1620976180000|2021-05-14 07:09:40|1269.18|1265.18|1270.19|1266.19|1270.22|1266.22|1269.12|1265.12|34
1620976190000|2021-05-14 07:09:50|1270.29|1266.29|1269.26|1265.26|1270.33|1266.33|1269.26|1265.26|32
1620976200000|2021-05-14 07:10:00|1269.18|1265.18|1270.34|1266.34|1270.35|1266.35|1268.9|1264.9|35
1620976210000|2021-05-14 07:10:10|1270.35|1266.35|1270.66|1266.66|1270.7|1266.7|1269.55|1265.55|36
1620976220000|2021-05-14 07:10:20|1270.67|1266.67|1271.27|1267.27|1271.47|1267.47|1270.53|1266.53|32
1620976230000|2021-05-14 07:10:30|1271.38|1267.38|1271.83|1267.83|1271.85|1267.85|1271.3|1267.3|33
1620976240000|2021-05-14 07:10:40|1271.78|1267.78|1272.73|1268.73|1272.95|1268.95|1271.76|1267.76|31
1620976250000|2021-05-14 07:10:50|1272.61|1268.61|1271.77|1267.77|1272.71|1268.71|1271.77|1267.77|33
1620976260000|2021-05-14 07:11:00|1271.67|1267.67|1272.47|1268.47|1272.47|1268.47|1271.67|1267.67|36
1620976270000|2021-05-14 07:11:10|1272.32|1268.32|1271.92|1267.92|1272.54|1268.54|1271.78|1267.78|29
1620976280000|2021-05-14 07:11:20|1271.99|1267.99|1270.34|1266.34|1272.94|1268.94|1270.32|1266.32|37
1620976290000|2021-05-14 07:11:30|1270.31|1266.31|1272.05|1268.05|1272.05|1268.05|1269.55|1265.55|37
1620976300000|2021-05-14 07:11:40|1272.02|1268.02|1272.63|1268.63|1272.69|1268.69|1272|1268|37
1620976310000|2021-05-14 07:11:50|1272.69|1268.69|1272.98|1268.98|1273.07|1269.07|1272.4|1268.4|24
1620976320000|2021-05-14 07:12:00|1273.11|1269.11|1272.68|1268.68|1273.28|1269.28|1272.68|1268.68|34
1620976330000|2021-05-14 07:12:10|1272.66|1268.66|1271.2|1267.2|1272.75|1268.75|1271.19|1267.19|38
1620976340000|2021-05-14 07:12:20|1271.22|1267.22|1270.81|1266.81|1271.27|1267.27|1270.52|1266.52|31
1620976350000|2021-05-14 07:12:30|1270.85|1266.85|1271.93|1267.93|1271.93|1267.93|1270.82|1266.82|32
1620976360000|2021-05-14 07:12:40|1271.98|1267.98|1271.8|1267.8|1272.11|1268.11|1271.75|1267.75|27
1620976370000|2021-05-14 07:12:50|1271.79|1267.79|1272.22|1268.22|1272.28|1268.28|1270.31|1266.31|33
1620976380000|2021-05-14 07:13:00|1272.23|1268.23|1272.07|1268.07|1272.42|1268.42|1272.03|1268.03|24
1620976390000|2021-05-14 07:13:10|1272.01|1268.01|1271.82|1267.82|1272.16|1268.16|1271.5|1267.5|37
1620976400000|2021-05-14 07:13:20|1271.79|1267.79|1271.87|1267.87|1272.64|1268.64|1271.73|1267.73|32
1620976410000|2021-05-14 07:13:30|1271.97|1267.97|1272.29|1268.29|1272.43|1268.43|1271.97|1267.97|33
1620976420000|2021-05-14 07:13:40|1272.28|1268.28|1271.03|1267.03|1272.28|1268.28|1270.97|1266.97|33
1620976430000|2021-05-14 07:13:50|1271.38|1267.38|1270.89|1266.89|1271.55|1267.55|1270|1266|33
1620976440000|2021-05-14 07:14:00|1271.06|1267.06|1272.8|1268.8|1272.92|1268.92|1271.06|1267.06|36
1620976450000|2021-05-14 07:14:10|1272.84|1268.84|1272.46|1268.46|1272.94|1268.94|1272.44|1268.44|26
1620976460000|2021-05-14 07:14:20|1272.65|1268.65|1273.47|1269.47|1273.47|1269.47|1272.53|1268.53|25
1620976470000|2021-05-14 07:14:30|1273.7|1269.7|1274.97|1270.97|1275.02|1271.02|1273.55|1269.55|33
1620976480000|2021-05-14 07:14:40|1274.8|1270.8|1275.12|1271.12|1275.93|1271.93|1274.22|1270.22|31
1620976490000|2021-05-14 07:14:50|1275.13|1271.13|1275.29|1271.29|1275.86|1271.86|1275.11|1271.11|28
1620976500000|2021-05-14 07:15:00|1275.23|1271.23|1279.82|1275.82|1279.82|1275.82|1274.29|1270.29|33
1620976510000|2021-05-14 07:15:10|1280.08|1276.08|1285.9|1281.9|1285.9|1281.9|1279.87|1275.87|38
1620976520000|2021-05-14 07:15:20|1285.98|1281.98|1286.1|1282.1|1286.58|1282.58|1283.77|1279.77|37
1620976530000|2021-05-14 07:15:30|1285.85|1281.85|1283.89|1279.89|1285.96|1281.96|1283.89|1279.89|36
1620976540000|2021-05-14 07:15:40|1283.81|1279.81|1283.84|1279.84|1284.43|1280.43|1283.2|1279.2|36
1620976550000|2021-05-14 07:15:50|1283.56|1279.56|1282.97|1278.97|1284.33|1280.33|1282.69|1278.69|39
1620976560000|2021-05-14 07:16:00|1283.09|1279.09|1282.39|1278.39|1283.09|1279.09|1281.82|1277.82|39
1620976570000|2021-05-14 07:16:10|1282.37|1278.37|1280.57|1276.57|1282.37|1278.37|1280.28|1276.28|38
1620976580000|2021-05-14 07:16:20|1280.54|1276.54|1279.12|1275.12|1280.57|1276.57|1278.27|1274.27|31
1620976590000|2021-05-14 07:16:30|1278.97|1274.97|1278.56|1274.56|1279.12|1275.12|1277.75|1273.75|37
1620976600000|2021-05-14 07:16:40|1278.58|1274.58|1278.91|1274.91|1278.98|1274.98|1277.9|1273.9|38
1620976610000|2021-05-14 07:16:50|1278.93|1274.93|1279.37|1275.37|1279.95|1275.95|1278.5|1274.5|38
1620976620000|2021-05-14 07:17:00|1279.32|1275.32|1276.85|1272.85|1279.32|1275.32|1276.85|1272.85|35
1620976630000|2021-05-14 07:17:10|1276.78|1272.78|1276.21|1272.21|1276.94|1272.94|1275.67|1271.67|34
1620976640000|2021-05-14 07:17:20|1276.25|1272.25|1277.24|1273.24|1277.24|1273.24|1276.16|1272.16|37
1620976650000|2021-05-14 07:17:30|1277.45|1273.45|1278.11|1274.11|1278.11|1274.11|1277.3|1273.3|26
1620976660000|2021-05-14 07:17:40|1278.1|1274.1|1278.46|1274.46|1278.55|1274.55|1277.86|1273.86|35
1620976670000|2021-05-14 07:17:50|1278.32|1274.32|1279.02|1275.02|1279.05|1275.05|1278.32|1274.32|34
1620976680000|2021-05-14 07:18:00|1279.1|1275.1|1278.19|1274.19|1279.1|1275.1|1277.95|1273.95|31
1620976690000|2021-05-14 07:18:10|1277.81|1273.81|1277.08|1273.08|1277.81|1273.81|1276.04|1272.04|38
1620976700000|2021-05-14 07:18:20|1277.05|1273.05|1276.68|1272.68|1277.39|1273.39|1276.56|1272.56|38
1620976710000|2021-05-14 07:18:30|1276.71|1272.71|1277|1273|1277.31|1273.31|1276.71|1272.71|34
1620976720000|2021-05-14 07:18:40|1276.97|1272.97|1275.77|1271.77|1276.97|1272.97|1274.51|1270.51|37
1620976730000|2021-05-14 07:18:50|1275.6|1271.6|1274.99|1270.99|1275.6|1271.6|1274.82|1270.82|18
1620976740000|2021-05-14 07:19:00|1274.84|1270.84|1274.39|1270.39|1275.7|1271.7|1274.39|1270.39|28
1620976750000|2021-05-14 07:19:10|1274.54|1270.54|1273.96|1269.96|1274.66|1270.66|1273.7|1269.7|36
1620976760000|2021-05-14 07:19:20|1274.08|1270.08|1273.92|1269.92|1274.84|1270.84|1273.91|1269.91|32
1620976770000|2021-05-14 07:19:30|1273.9|1269.9|1273.58|1269.58|1273.95|1269.95|1273.57|1269.57|32
1620976780000|2021-05-14 07:19:40|1273.57|1269.57|1274.03|1270.03|1274.03|1270.03|1273.54|1269.54|35
1620976790000|2021-05-14 07:19:50|1273.92|1269.92|1273.39|1269.39|1273.94|1269.94|1273.37|1269.37|35
1620976800000|2021-05-14 07:20:00|1273.45|1269.45|1273.58|1269.58|1273.66|1269.66|1273.25|1269.25|32
1620976810000|2021-05-14 07:20:10|1273.49|1269.49|1273.38|1269.38|1273.57|1269.57|1273.19|1269.19|28
1620976820000|2021-05-14 07:20:20|1273.47|1269.47|1274.13|1270.13|1274.13|1270.13|1273.23|1269.23|22
1620976830000|2021-05-14 07:20:30|1274.06|1270.06|1274|1270|1274.48|1270.48|1273.83|1269.83|28
1620976840000|2021-05-14 07:20:40|1273.96|1269.96|1274.21|1270.21|1274.61|1270.61|1273.91|1269.91|29
1620976850000|2021-05-14 07:20:50|1274.11|1270.11|1273.95|1269.95|1274.11|1270.11|1273.69|1269.69|29
1620976860000|2021-05-14 07:21:00|1273.97|1269.97|1274.88|1270.88|1274.88|1270.88|1273.91|1269.91|27
1620976870000|2021-05-14 07:21:10|1274.87|1270.87|1275.52|1271.52|1275.54|1271.54|1274.64|1270.64|25
1620976880000|2021-05-14 07:21:20|1275.53|1271.53|1277.54|1273.54|1277.95|1273.95|1275.53|1271.53|26
1620976890000|2021-05-14 07:21:30|1277.53|1273.53|1276.84|1272.84|1277.53|1273.53|1276.52|1272.52|27
1620976900000|2021-05-14 07:21:40|1276.55|1272.55|1276.52|1272.52|1276.89|1272.89|1276.28|1272.28|31
1620976910000|2021-05-14 07:21:50|1276.63|1272.63|1276.22|1272.22|1277.43|1273.43|1276.22|1272.22|34
1620976920000|2021-05-14 07:22:00|1276.21|1272.21|1276.61|1272.61|1276.61|1272.61|1275.73|1271.73|27
1620976930000|2021-05-14 07:22:10|1276.11|1272.11|1275.44|1271.44|1276.57|1272.57|1275.42|1271.42|33
1620976940000|2021-05-14 07:22:20|1275.42|1271.42|1275.08|1271.08|1275.42|1271.42|1275.01|1271.01|32
1620976950000|2021-05-14 07:22:30|1275.11|1271.11|1275.01|1271.01|1275.23|1271.23|1275|1271|36
1620976960000|2021-05-14 07:22:40|1274.97|1270.97|1274.51|1270.51|1275.07|1271.07|1274.51|1270.51|26
1620976970000|2021-05-14 07:22:50|1274.48|1270.48|1274.23|1270.23|1274.84|1270.84|1274.14|1270.14|29
1620976980000|2021-05-14 07:23:00|1274.19|1270.19|1274.36|1270.36|1274.39|1270.39|1273.77|1269.77|34
1620976990000|2021-05-14 07:23:10|1274.27|1270.27|1274.13|1270.13|1274.31|1270.31|1273.62|1269.62|39
1620977000000|2021-05-14 07:23:20|1274.15|1270.15|1273.83|1269.83|1274.17|1270.17|1273.81|1269.81|31
1620977010000|2021-05-14 07:23:30|1273.78|1269.78|1273.93|1269.93|1274.17|1270.17|1273.7|1269.7|30
1620977020000|2021-05-14 07:23:40|1273.94|1269.94|1273.89|1269.89|1274.05|1270.05|1273.87|1269.87|31
1620977030000|2021-05-14 07:23:50|1273.9|1269.9|1274.17|1270.17|1274.2|1270.2|1273.88|1269.88|31
1620977040000|2021-05-14 07:24:00|1274.12|1270.12|1274.83|1270.83|1274.9|1270.9|1274|1270|33
1620977050000|2021-05-14 07:24:10|1274.78|1270.78|1276.3|1272.3|1276.43|1272.43|1274.78|1270.78|32
1620977060000|2021-05-14 07:24:20|1276.37|1272.37|1276.03|1272.03|1276.37|1272.37|1275.88|1271.88|24
1620977070000|2021-05-14 07:24:30|1275.93|1271.93|1276.26|1272.26|1276.4|1272.4|1275.72|1271.72|28
1620977080000|2021-05-14 07:24:40|1276.27|1272.27|1276.37|1272.37|1276.37|1272.37|1276.15|1272.15|19
1620977090000|2021-05-14 07:24:50|1276.33|1272.33|1277.72|1273.72|1277.72|1273.72|1276.32|1272.32|32
1620977100000|2021-05-14 07:25:00|1277.61|1273.61|1277.76|1273.76|1277.8|1273.8|1277.46|1273.46|20
1620977110000|2021-05-14 07:25:10|1277.74|1273.74|1279.87|1275.87|1281.05|1277.05|1277.74|1273.74|35
1620977120000|2021-05-14 07:25:20|1279.88|1275.88|1280.18|1276.18|1280.22|1276.22|1279.87|1275.87|18
1620977130000|2021-05-14 07:25:30|1279.96|1275.96|1281.72|1277.72|1281.75|1277.75|1277.69|1273.69|15
1620977140000|2021-05-14 07:25:40|1281.55|1277.55|1280.33|1276.33|1281.55|1277.55|1280.33|1276.33|28
1620977150000|2021-05-14 07:25:50|1279.94|1275.94|1278.45|1274.45|1280.29|1276.29|1278.45|1274.45|37
1620977160000|2021-05-14 07:26:00|1278.41|1274.41|1280.71|1276.71|1281.61|1277.61|1278.41|1274.41|37
1620977170000|2021-05-14 07:26:10|1280.53|1276.53|1279.19|1275.19|1280.54|1276.54|1279.19|1275.19|34
1620977180000|2021-05-14 07:26:20|1279.16|1275.16|1279.68|1275.68|1280.22|1276.22|1278.98|1274.98|38
1620977190000|2021-05-14 07:26:30|1279.78|1275.78|1280.58|1276.58|1280.99|1276.99|1279.78|1275.78|37
1620977200000|2021-05-14 07:26:40|1280.16|1276.16|1280.9|1276.9|1280.94|1276.94|1279.54|1275.54|37
1620977210000|2021-05-14 07:26:50|1280.89|1276.89|1280.41|1276.41|1280.92|1276.92|1280.41|1276.41|35
1620977220000|2021-05-14 07:27:00|1280.33|1276.33|1278.1|1274.1|1280.33|1276.33|1278.08|1274.08|32
1620977230000|2021-05-14 07:27:10|1278.33|1274.33|1278.44|1274.44|1278.5|1274.5|1277.99|1273.99|32
1620977240000|2021-05-14 07:27:20|1277.69|1273.69|1277.65|1273.65|1278.14|1274.14|1277.65|1273.65|38
1620977250000|2021-05-14 07:27:30|1277.88|1273.88|1277.49|1273.49|1277.88|1273.88|1277.35|1273.35|35
1620977260000|2021-05-14 07:27:40|1277.45|1273.45|1276.97|1272.97|1277.59|1273.59|1276.97|1272.97|34
1620977270000|2021-05-14 07:27:50|1276.91|1272.91|1277.34|1273.34|1277.58|1273.58|1276.91|1272.91|34
1620977280000|2021-05-14 07:28:00|1277.44|1273.44|1277.36|1273.36|1277.44|1273.44|1275.88|1271.88|38
1620977290000|2021-05-14 07:28:10|1277.4|1273.4|1277.11|1273.11|1277.4|1273.4|1277.11|1273.11|30
1620977300000|2021-05-14 07:28:20|1277.04|1273.04|1276.38|1272.38|1277.22|1273.22|1276.21|1272.21|39
1620977310000|2021-05-14 07:28:30|1276.48|1272.48|1276.07|1272.07|1277.02|1273.02|1276.03|1272.03|37
1620977320000|2021-05-14 07:28:40|1276.09|1272.09|1276.25|1272.25|1276.34|1272.34|1275.59|1271.59|37
1620977330000|2021-05-14 07:28:50|1276.24|1272.24|1276.12|1272.12|1276.28|1272.28|1276.01|1272.01|29
1620977340000|2021-05-14 07:29:00|1276.08|1272.08|1276.37|1272.37|1276.41|1272.41|1276.05|1272.05|32
1620977350000|2021-05-14 07:29:10|1276.4|1272.4|1277.96|1273.96|1277.96|1273.96|1276.38|1272.38|32
1620977360000|2021-05-14 07:29:20|1277.95|1273.95|1281.58|1277.58|1281.91|1277.91|1277.93|1273.93|35
1620977370000|2021-05-14 07:29:30|1281.63|1277.63|1281.75|1277.75|1282.07|1278.07|1281.01|1277.01|27
1620977380000|2021-05-14 07:29:40|1281.71|1277.71|1280.81|1276.81|1281.71|1277.71|1280.76|1276.76|28
1620977390000|2021-05-14 07:29:50|1280.59|1276.59|1280.84|1276.84|1281.14|1277.14|1280.59|1276.59|21
1620977400000|2021-05-14 07:30:00|1280.91|1276.91|1278.27|1274.27|1281.05|1277.05|1278.27|1274.27|36
1620977410000|2021-05-14 07:30:10|1278.22|1274.22|1277.61|1273.61|1278.56|1274.56|1276.98|1272.98|38
1620977420000|2021-05-14 07:30:20|1277.52|1273.52|1277.82|1273.82|1278.07|1274.07|1277.2|1273.2|35
1620977430000|2021-05-14 07:30:30|1278.06|1274.06|1278.37|1274.37|1278.79|1274.79|1278.06|1274.06|33
1620977440000|2021-05-14 07:30:40|1278.51|1274.51|1278.88|1274.88|1279|1275|1278.11|1274.11|38
1620977450000|2021-05-14 07:30:50|1278.61|1274.61|1278.58|1274.58|1278.66|1274.66|1277.87|1273.87|35
1620977460000|2021-05-14 07:31:00|1278.57|1274.57|1279.26|1275.26|1279.26|1275.26|1278.55|1274.55|31
1620977470000|2021-05-14 07:31:10|1279.25|1275.25|1279.15|1275.15|1279.27|1275.27|1278.8|1274.8|31
1620977480000|2021-05-14 07:31:20|1278.91|1274.91|1278.07|1274.07|1279.05|1275.05|1276.69|1272.69|36
1620977490000|2021-05-14 07:31:30|1278.1|1274.1|1278.19|1274.19|1278.19|1274.19|1277.81|1273.81|31
1620977500000|2021-05-14 07:31:40|1278.15|1274.15|1277.45|1273.45|1278.15|1274.15|1277.43|1273.43|35
1620977510000|2021-05-14 07:31:50|1277.35|1273.35|1275.98|1271.98|1277.43|1273.43|1275.94|1271.94|30
1620977520000|2021-05-14 07:32:00|1275.85|1271.85|1276.57|1272.57|1276.61|1272.61|1275.85|1271.85|36
1620977530000|2021-05-14 07:32:10|1276.62|1272.62|1277.19|1273.19|1277.29|1273.29|1276.57|1272.57|31
1620977540000|2021-05-14 07:32:20|1277.25|1273.25|1276.24|1272.24|1277.26|1273.26|1276.23|1272.23|37
1620977550000|2021-05-14 07:32:30|1276.45|1272.45|1277.03|1273.03|1277.18|1273.18|1276.45|1272.45|30
1620977560000|2021-05-14 07:32:40|1277.08|1273.08|1277.4|1273.4|1277.41|1273.41|1276.92|1272.92|24
1620977570000|2021-05-14 07:32:50|1277.5|1273.5|1278.66|1274.66|1278.69|1274.69|1277.37|1273.37|40
1620977580000|2021-05-14 07:33:00|1278.44|1274.44|1277.41|1273.41|1278.79|1274.79|1277.41|1273.41|34
1620977590000|2021-05-14 07:33:10|1277.02|1273.02|1276.72|1272.72|1277.56|1273.56|1276.68|1272.68|37
1620977600000|2021-05-14 07:33:20|1276.7|1272.7|1276.53|1272.53|1276.7|1272.7|1276.22|1272.22|31
1620977610000|2021-05-14 07:33:30|1276.39|1272.39|1276.33|1272.33|1276.71|1272.71|1276.05|1272.05|31
1620977620000|2021-05-14 07:33:40|1276.34|1272.34|1276.07|1272.07|1276.47|1272.47|1276|1272|34
1620977630000|2021-05-14 07:33:50|1276.02|1272.02|1276.05|1272.05|1276.1|1272.1|1275.91|1271.91|34
1620977640000|2021-05-14 07:34:00|1276.18|1272.18|1276.23|1272.23|1276.37|1272.37|1276.14|1272.14|33
1620977650000|2021-05-14 07:34:10|1276.24|1272.24|1275.7|1271.7|1276.37|1272.37|1275.52|1271.52|34
1620977660000|2021-05-14 07:34:20|1275.72|1271.72|1275.51|1271.51|1275.98|1271.98|1275.29|1271.29|35
1620977670000|2021-05-14 07:34:30|1275.5|1271.5|1275.72|1271.72|1275.72|1271.72|1275.32|1271.32|27
1620977680000|2021-05-14 07:34:40|1275.49|1271.49|1275.94|1271.94|1276.17|1272.17|1275.49|1271.49|25
1620977690000|2021-05-14 07:34:50|1276.12|1272.12|1276.17|1272.17|1276.36|1272.36|1276|1272|32
1620977700000|2021-05-14 07:35:00|1276.16|1272.16|1276.68|1272.68|1276.72|1272.72|1275.67|1271.67|32
1620977710000|2021-05-14 07:35:10|1276.59|1272.59|1276.34|1272.34|1276.64|1272.64|1275.83|1271.83|28
1620977720000|2021-05-14 07:35:20|1276.33|1272.33|1276.39|1272.39|1276.53|1272.53|1276.33|1272.33|26
1620977730000|2021-05-14 07:35:30|1276.38|1272.38|1276.3|1272.3|1276.41|1272.41|1276.3|1272.3|10
1620977740000|2021-05-14 07:35:40|1276.34|1272.34|1276.51|1272.51|1276.64|1272.64|1276.34|1272.34|24
1620977750000|2021-05-14 07:35:50|1276.49|1272.49|1276.84|1272.84|1276.84|1272.84|1276.47|1272.47|26
1620977760000|2021-05-14 07:36:00|1276.75|1272.75|1277.83|1273.83|1277.88|1273.88|1276.71|1272.71|35
1620977770000|2021-05-14 07:36:10|1277.85|1273.85|1277.75|1273.75|1278.03|1274.03|1277.63|1273.63|25
1620977780000|2021-05-14 07:36:20|1277.78|1273.78|1279.42|1275.42|1279.79|1275.79|1277.66|1273.66|37
1620977790000|2021-05-14 07:36:30|1279.55|1275.55|1280.24|1276.24|1280.24|1276.24|1279.37|1275.37|33
1620977800000|2021-05-14 07:36:40|1280.1|1276.1|1279.58|1275.58|1280.27|1276.27|1279.37|1275.37|34
1620977810000|2021-05-14 07:36:50|1279.61|1275.61|1278.52|1274.52|1279.61|1275.61|1278.1|1274.1|40
1620977820000|2021-05-14 07:37:00|1278.61|1274.61|1277.92|1273.92|1278.63|1274.63|1277.78|1273.78|35
1620977830000|2021-05-14 07:37:10|1277.89|1273.89|1277.2|1273.2|1277.89|1273.89|1276.62|1272.62|37
1620977840000|2021-05-14 07:37:20|1277.14|1273.14|1275.99|1271.99|1277.21|1273.21|1275.87|1271.87|38
1620977850000|2021-05-14 07:37:30|1275.94|1271.94|1276.06|1272.06|1276.22|1272.22|1275.9|1271.9|31
1620977860000|2021-05-14 07:37:40|1276.15|1272.15|1276.48|1272.48|1276.51|1272.51|1275.95|1271.95|35
1620977870000|2021-05-14 07:37:50|1276.51|1272.51|1275.64|1271.64|1276.51|1272.51|1275.64|1271.64|31
1620977880000|2021-05-14 07:38:00|1275.73|1271.73|1276.86|1272.86|1276.96|1272.96|1275.73|1271.73|34
1620977890000|2021-05-14 07:38:10|1276.87|1272.87|1277.2|1273.2|1277.77|1273.77|1276.79|1272.79|22
1620977900000|2021-05-14 07:38:20|1277.24|1273.24|1276.81|1272.81|1277.36|1273.36|1276.35|1272.35|38
1620977910000|2021-05-14 07:38:30|1276.8|1272.8|1276.3|1272.3|1276.8|1272.8|1276.25|1272.25|35
1620977920000|2021-05-14 07:38:40|1276.27|1272.27|1276.43|1272.43|1276.62|1272.62|1276.27|1272.27|33
1620977930000|2021-05-14 07:38:50|1276.38|1272.38|1277.01|1273.01|1277.1|1273.1|1276.33|1272.33|36
1620977940000|2021-05-14 07:39:00|1277.07|1273.07|1276.31|1272.31|1277.28|1273.28|1276.17|1272.17|30
1620977950000|2021-05-14 07:39:10|1276.35|1272.35|1276.41|1272.41|1276.53|1272.53|1276.19|1272.19|36
1620977960000|2021-05-14 07:39:20|1276.42|1272.42|1276.32|1272.32|1276.43|1272.43|1276.14|1272.14|32
1620977970000|2021-05-14 07:39:30|1276.34|1272.34|1276.16|1272.16|1276.35|1272.35|1276.12|1272.12|34
1620977980000|2021-05-14 07:39:40|1276.15|1272.15|1275.52|1271.52|1276.15|1272.15|1275.44|1271.44|35
1620977990000|2021-05-14 07:39:50|1275.51|1271.51|1275.6|1271.6|1275.7|1271.7|1275.5|1271.5|31
1620978000000|2021-05-14 07:40:00|1275.62|1271.62|1275.21|1271.21|1275.7|1271.7|1275.2|1271.2|32
1620978010000|2021-05-14 07:40:10|1275.17|1271.17|1274.81|1270.81|1275.25|1271.25|1274.51|1270.51|31
1620978020000|2021-05-14 07:40:20|1274.93|1270.93|1274.61|1270.61|1274.98|1270.98|1274.59|1270.59|30
1620978030000|2021-05-14 07:40:30|1274.63|1270.63|1275.02|1271.02|1275.26|1271.26|1274.63|1270.63|34
1620978040000|2021-05-14 07:40:40|1275.01|1271.01|1274.79|1270.79|1275.2|1271.2|1274.69|1270.69|33
1620978050000|2021-05-14 07:40:50|1274.78|1270.78|1274.03|1270.03|1274.9|1270.9|1274.03|1270.03|33
1620978060000|2021-05-14 07:41:00|1274.15|1270.15|1275.33|1271.33|1275.44|1271.44|1273.79|1269.79|39
1620978070000|2021-05-14 07:41:10|1275.45|1271.45|1275.22|1271.22|1275.65|1271.65|1275.12|1271.12|28
1620978080000|2021-05-14 07:41:20|1275.16|1271.16|1277.01|1273.01|1277.01|1273.01|1275.16|1271.16|26
1620978090000|2021-05-14 07:41:30|1276.81|1272.81|1277.23|1273.23|1277.25|1273.25|1276.71|1272.71|29
1620978100000|2021-05-14 07:41:40|1276.95|1272.95|1276.01|1272.01|1277.29|1273.29|1275.69|1271.69|36
1620978110000|2021-05-14 07:41:50|1276.2|1272.2|1275.52|1271.52|1276.2|1272.2|1275.32|1271.32|34
1620978120000|2021-05-14 07:42:00|1275.57|1271.57|1276|1272|1276|1272|1275.53|1271.53|34
1620978130000|2021-05-14 07:42:10|1275.99|1271.99|1276.39|1272.39|1276.46|1272.46|1275.84|1271.84|33
1620978140000|2021-05-14 07:42:20|1276.35|1272.35|1276.79|1272.79|1276.8|1272.8|1276.26|1272.26|38
1620978150000|2021-05-14 07:42:30|1276.8|1272.8|1276.91|1272.91|1277.15|1273.15|1276.72|1272.72|31
1620978160000|2021-05-14 07:42:40|1276.88|1272.88|1277.45|1273.45|1277.48|1273.48|1276.76|1272.76|39
1620978170000|2021-05-14 07:42:50|1277.48|1273.48|1277.57|1273.57|1278.19|1274.19|1277.25|1273.25|37
1620978180000|2021-05-14 07:43:00|1277.53|1273.53|1278.41|1274.41|1278.47|1274.47|1277.51|1273.51|33
1620978190000|2021-05-14 07:43:10|1278.35|1274.35|1279.9|1275.9|1280.08|1276.08|1278.35|1274.35|31
1620978200000|2021-05-14 07:43:20|1280.08|1276.08|1281.77|1277.77|1281.93|1277.93|1280.08|1276.08|32
1620978210000|2021-05-14 07:43:30|1282.14|1278.14|1284.4|1280.4|1284.61|1280.61|1281.98|1277.98|33
1620978220000|2021-05-14 07:43:40|1284.21|1280.21|1286.22|1282.22|1286.7|1282.7|1284.21|1280.21|30
1620978230000|2021-05-14 07:43:50|1286.24|1282.24|1286.26|1282.26|1286.84|1282.84|1285.83|1281.83|40
1620978240000|2021-05-14 07:44:00|1286.47|1282.47|1285.24|1281.24|1286.6|1282.6|1285.17|1281.17|33
1620978250000|2021-05-14 07:44:10|1285.25|1281.25|1283.21|1279.21|1285.27|1281.27|1283.21|1279.21|39
1620978260000|2021-05-14 07:44:20|1283.16|1279.16|1281.78|1277.78|1283.66|1279.66|1281.78|1277.78|38
1620978270000|2021-05-14 07:44:30|1281.38|1277.38|1280.48|1276.48|1281.38|1277.38|1279.96|1275.96|36
1620978280000|2021-05-14 07:44:40|1280.5|1276.5|1279.78|1275.78|1281.24|1277.24|1279.71|1275.71|36
1620978290000|2021-05-14 07:44:50|1279.98|1275.98|1280.34|1276.34|1280.35|1276.35|1279.7|1275.7|33
1620978300000|2021-05-14 07:45:00|1280.13|1276.13|1280.82|1276.82|1281.62|1277.62|1280.13|1276.13|37
1620978310000|2021-05-14 07:45:10|1280.84|1276.84|1281.37|1277.37|1281.55|1277.55|1280.41|1276.41|35
1620978320000|2021-05-14 07:45:20|1281.42|1277.42|1281.93|1277.93|1281.95|1277.95|1281.42|1277.42|28
1620978330000|2021-05-14 07:45:30|1281.92|1277.92|1281.13|1277.13|1281.92|1277.92|1281.03|1277.03|37
1620978340000|2021-05-14 07:45:40|1281.08|1277.08|1280.52|1276.52|1281.51|1277.51|1280.51|1276.51|33
1620978350000|2021-05-14 07:45:50|1280.53|1276.53|1279.87|1275.87|1280.69|1276.69|1279.61|1275.61|36
1620978360000|2021-05-14 07:46:00|1279.84|1275.84|1279.72|1275.72|1280.08|1276.08|1279.66|1275.66|39
1620978370000|2021-05-14 07:46:10|1279.9|1275.9|1279.42|1275.42|1280.05|1276.05|1279.34|1275.34|38
1620978380000|2021-05-14 07:46:20|1279.4|1275.4|1279.36|1275.36|1279.73|1275.73|1279.36|1275.36|39
1620978390000|2021-05-14 07:46:30|1279.44|1275.44|1279.45|1275.45|1279.58|1275.58|1279.3|1275.3|34
1620978400000|2021-05-14 07:46:40|1279.43|1275.43|1279.56|1275.56|1279.92|1275.92|1279.18|1275.18|38
1620978410000|2021-05-14 07:46:50|1279.42|1275.42|1279.57|1275.57|1279.7|1275.7|1279.23|1275.23|32
1620978420000|2021-05-14 07:47:00|1279.52|1275.52|1279.84|1275.84|1279.95|1275.95|1279.48|1275.48|34
1620978430000|2021-05-14 07:47:10|1279.81|1275.81|1279.21|1275.21|1279.81|1275.81|1279.21|1275.21|33
1620978440000|2021-05-14 07:47:20|1279.28|1275.28|1279.12|1275.12|1279.33|1275.33|1278.88|1274.88|34
1620978450000|2021-05-14 07:47:30|1279.16|1275.16|1278.71|1274.71|1279.41|1275.41|1278.55|1274.55|35
1620978460000|2021-05-14 07:47:40|1278.76|1274.76|1278.57|1274.57|1279.29|1275.29|1278.57|1274.57|32
1620978470000|2021-05-14 07:47:50|1278.64|1274.64|1278.03|1274.03|1278.64|1274.64|1277.72|1273.72|31
1620978480000|2021-05-14 07:48:00|1278.01|1274.01|1277.89|1273.89|1278.38|1274.38|1277.62|1273.62|38
1620978490000|2021-05-14 07:48:10|1277.9|1273.9|1277.87|1273.87|1278.01|1274.01|1277.52|1273.52|37
1620978500000|2021-05-14 07:48:20|1277.9|1273.9|1277.72|1273.72|1278.18|1274.18|1277.68|1273.68|39
1620978510000|2021-05-14 07:48:30|1277.7|1273.7|1277.69|1273.69|1277.83|1273.83|1277.6|1273.6|34
1620978520000|2021-05-14 07:48:40|1277.66|1273.66|1277.3|1273.3|1277.75|1273.75|1277.3|1273.3|38
1620978530000|2021-05-14 07:48:50|1276.97|1272.97|1276.76|1272.76|1276.97|1272.97|1276.67|1272.67|32
1620978540000|2021-05-14 07:49:00|1276.79|1272.79|1276.92|1272.92|1277.01|1273.01|1276.61|1272.61|37
1620978550000|2021-05-14 07:49:10|1276.95|1272.95|1276.85|1272.85|1276.95|1272.95|1276.64|1272.64|32
1620978560000|2021-05-14 07:49:20|1276.82|1272.82|1277.89|1273.89|1277.89|1273.89|1276.82|1272.82|33
1620978570000|2021-05-14 07:49:30|1277.88|1273.88|1277.71|1273.71|1277.91|1273.91|1277.6|1273.6|34
1620978580000|2021-05-14 07:49:40|1277.7|1273.7|1277.51|1273.51|1277.7|1273.7|1277.51|1273.51|24
1620978590000|2021-05-14 07:49:50|1277.55|1273.55|1278.51|1274.51|1278.59|1274.59|1277.55|1273.55|32
1620978600000|2021-05-14 07:50:00|1278.78|1274.78|1280.77|1276.77|1280.77|1276.77|1278.78|1274.78|32
1620978610000|2021-05-14 07:50:10|1280.79|1276.79|1281.52|1277.52|1281.54|1277.54|1280.78|1276.78|29
1620978620000|2021-05-14 07:50:20|1281.45|1277.45|1279.96|1275.96|1281.45|1277.45|1279.96|1275.96|36
1620978630000|2021-05-14 07:50:30|1280.06|1276.06|1280.52|1276.52|1280.56|1276.56|1280.06|1276.06|30
1620978640000|2021-05-14 07:50:40|1280.37|1276.37|1279.49|1275.49|1280.44|1276.44|1279.47|1275.47|34
1620978650000|2021-05-14 07:50:50|1279.41|1275.41|1280.25|1276.25|1280.42|1276.42|1279.41|1275.41|33
1620978660000|2021-05-14 07:51:00|1280.28|1276.28|1280.05|1276.05|1280.28|1276.28|1280|1276|23
1620978670000|2021-05-14 07:51:10|1279.92|1275.92|1279.8|1275.8|1280.25|1276.25|1279.8|1275.8|31
1620978680000|2021-05-14 07:51:20|1279.65|1275.65|1279.77|1275.77|1279.8|1275.8|1279.37|1275.37|29
1620978690000|2021-05-14 07:51:30|1279.74|1275.74|1279.39|1275.39|1279.8|1275.8|1279.3|1275.3|32
1620978700000|2021-05-14 07:51:40|1279.43|1275.43|1280.42|1276.42|1280.42|1276.42|1279.4|1275.4|35
1620978710000|2021-05-14 07:51:50|1280.46|1276.46|1280.26|1276.26|1280.86|1276.86|1280.26|1276.26|31
1620978720000|2021-05-14 07:52:00|1280.15|1276.15|1279.92|1275.92|1280.15|1276.15|1279.65|1275.65|36
1620978730000|2021-05-14 07:52:10|1279.93|1275.93|1280.24|1276.24|1280.28|1276.28|1279.75|1275.75|22
1620978740000|2021-05-14 07:52:20|1280.27|1276.27|1279.34|1275.34|1280.3|1276.3|1279.3|1275.3|30
1620978750000|2021-05-14 07:52:30|1279.32|1275.32|1279.03|1275.03|1279.51|1275.51|1278.94|1274.94|36
1620978760000|2021-05-14 07:52:40|1278.94|1274.94|1279.3|1275.3|1279.3|1275.3|1278.7|1274.7|28
1620978770000|2021-05-14 07:52:50|1279.39|1275.39|1279.21|1275.21|1279.95|1275.95|1279.18|1275.18|34
1620978780000|2021-05-14 07:53:00|1279.15|1275.15|1279.16|1275.16|1279.21|1275.21|1278.9|1274.9|33
1620978790000|2021-05-14 07:53:10|1279.13|1275.13|1278.98|1274.98|1279.29|1275.29|1278.88|1274.88|25
1620978800000|2021-05-14 07:53:20|1279|1275|1278.13|1274.13|1279.08|1275.08|1278.13|1274.13|33
1620978810000|2021-05-14 07:53:30|1278.14|1274.14|1278.18|1274.18|1278.28|1274.28|1278.14|1274.14|19
1620978820000|2021-05-14 07:53:40|1278.19|1274.19|1278.33|1274.33|1278.37|1274.37|1278.13|1274.13|27
1620978830000|2021-05-14 07:53:50|1278.35|1274.35|1278.37|1274.37|1278.37|1274.37|1278.17|1274.17|26
1620978840000|2021-05-14 07:54:00|1278.45|1274.45|1278.02|1274.02|1278.56|1274.56|1277.98|1273.98|29
1620978850000|2021-05-14 07:54:10|1277.99|1273.99|1276.95|1272.95|1278.1|1274.1|1276.85|1272.85|33
1620978860000|2021-05-14 07:54:20|1276.54|1272.54|1277.23|1273.23|1277.42|1273.42|1276.23|1272.23|34
1620978870000|2021-05-14 07:54:30|1277.22|1273.22|1277.09|1273.09|1277.25|1273.25|1276.91|1272.91|34
1620978880000|2021-05-14 07:54:40|1277.13|1273.13|1277.11|1273.11|1277.27|1273.27|1277.06|1273.06|37
1620978890000|2021-05-14 07:54:50|1277.14|1273.14|1276.71|1272.71|1277.14|1273.14|1276.54|1272.54|36
1620978900000|2021-05-14 07:55:00|1276.74|1272.74|1278.44|1274.44|1278.44|1274.44|1276.72|1272.72|36
1620978910000|2021-05-14 07:55:10|1278.45|1274.45|1277.96|1273.96|1278.55|1274.55|1277.96|1273.96|31
1620978920000|2021-05-14 07:55:20|1278.06|1274.06|1278.24|1274.24|1278.41|1274.41|1277.93|1273.93|32
1620978930000|2021-05-14 07:55:30|1278.48|1274.48|1278.25|1274.25|1278.93|1274.93|1278.25|1274.25|27
1620978940000|2021-05-14 07:55:40|1278.32|1274.32|1278.46|1274.46|1278.63|1274.63|1278.17|1274.17|31
1620978950000|2021-05-14 07:55:50|1278.48|1274.48|1278.18|1274.18|1278.54|1274.54|1278.11|1274.11|30
1620978960000|2021-05-14 07:56:00|1278.19|1274.19|1276.89|1272.89|1278.24|1274.24|1276.89|1272.89|31
1620978970000|2021-05-14 07:56:10|1276.99|1272.99|1276.49|1272.49|1277.13|1273.13|1276.49|1272.49|32
1620978980000|2021-05-14 07:56:20|1276.61|1272.61|1276.48|1272.48|1276.62|1272.62|1276.21|1272.21|31
1620978990000|2021-05-14 07:56:30|1276.43|1272.43|1276.6|1272.6|1276.65|1272.65|1276.39|1272.39|36
1620979000000|2021-05-14 07:56:40|1276.64|1272.64|1275.95|1271.95|1276.64|1272.64|1275.82|1271.82|36
1620979010000|2021-05-14 07:56:50|1275.97|1271.97|1275.93|1271.93|1276.28|1272.28|1275.93|1271.93|28
1620979020000|2021-05-14 07:57:00|1275.97|1271.97|1275.22|1271.22|1275.97|1271.97|1274.63|1270.63|39
1620979030000|2021-05-14 07:57:10|1275.23|1271.23|1275.69|1271.69|1275.75|1271.75|1275.23|1271.23|36
1620979040000|2021-05-14 07:57:20|1275.74|1271.74|1276.81|1272.81|1276.82|1272.82|1275.74|1271.74|36
1620979050000|2021-05-14 07:57:30|1276.85|1272.85|1276.42|1272.42|1276.87|1272.87|1276.14|1272.14|37
1620979060000|2021-05-14 07:57:40|1276.48|1272.48|1276.71|1272.71|1276.8|1272.8|1276.44|1272.44|35
1620979070000|2021-05-14 07:57:50|1276.69|1272.69|1276.78|1272.78|1276.89|1272.89|1276.67|1272.67|32
1620979080000|2021-05-14 07:58:00|1276.77|1272.77|1276.73|1272.73|1276.8|1272.8|1276.62|1272.62|31
1620979090000|2021-05-14 07:58:10|1276.83|1272.83|1277.05|1273.05|1277.6|1273.6|1276.78|1272.78|33
1620979100000|2021-05-14 07:58:20|1277.04|1273.04|1276.62|1272.62|1277.06|1273.06|1276.62|1272.62|33
1620979110000|2021-05-14 07:58:30|1276.61|1272.61|1276.94|1272.94|1277.09|1273.09|1276.51|1272.51|36
1620979120000|2021-05-14 07:58:40|1276.93|1272.93|1276.87|1272.87|1276.96|1272.96|1276.5|1272.5|35
1620979130000|2021-05-14 07:58:50|1276.89|1272.89|1277.16|1273.16|1277.21|1273.21|1276.8|1272.8|25
1620979140000|2021-05-14 07:59:00|1276.83|1272.83|1277.33|1273.33|1277.51|1273.51|1276.83|1272.83|33
1620979150000|2021-05-14 07:59:10|1277.36|1273.36|1276.34|1272.34|1277.36|1273.36|1276.02|1272.02|36
1620979160000|2021-05-14 07:59:20|1276.36|1272.36|1276.32|1272.32|1276.4|1272.4|1276.19|1272.19|37
1620979170000|2021-05-14 07:59:30|1276.4|1272.4|1275.79|1271.79|1276.4|1272.4|1275.68|1271.68|33
1620979180000|2021-05-14 07:59:40|1275.85|1271.85|1276|1272|1276.39|1272.39|1275.85|1271.85|38
1620979190000|2021-05-14 07:59:50|1275.95|1271.95|1275.47|1271.47|1275.97|1271.97|1275.42|1271.42|36
1620979200000|2021-05-14 08:00:00|1275.46|1271.46|1276.17|1272.17|1276.77|1272.77|1275.36|1271.36|32
1620979210000|2021-05-14 08:00:10|1276.22|1272.22|1277.44|1273.44|1277.44|1273.44|1276.07|1272.07|33
1620979220000|2021-05-14 08:00:20|1277.18|1273.18|1277.26|1273.26|1277.44|1273.44|1277.16|1273.16|28
1620979230000|2021-05-14 08:00:30|1277.25|1273.25|1277.05|1273.05|1277.26|1273.26|1276.87|1272.87|33
1620979240000|2021-05-14 08:00:40|1277.01|1273.01|1277.14|1273.14|1277.15|1273.15|1277.01|1273.01|18
1620979250000|2021-05-14 08:00:50|1277.13|1273.13|1277.05|1273.05|1277.14|1273.14|1276.78|1272.78|27
1620979260000|2021-05-14 08:01:00|1277.16|1273.16|1276.65|1272.65|1277.22|1273.22|1276.57|1272.57|29
1620979270000|2021-05-14 08:01:10|1276.66|1272.66|1276.84|1272.84|1277.43|1273.43|1276.63|1272.63|35
1620979280000|2021-05-14 08:01:20|1276.95|1272.95|1276.64|1272.64|1276.97|1272.97|1276.64|1272.64|30
1620979290000|2021-05-14 08:01:30|1276.63|1272.63|1276.57|1272.57|1276.65|1272.65|1276.27|1272.27|33
1620979300000|2021-05-14 08:01:40|1276.94|1272.94|1277.31|1273.31|1277.48|1273.48|1276.94|1272.94|30
1620979310000|2021-05-14 08:01:50|1277.38|1273.38|1276.97|1272.97|1277.42|1273.42|1276.97|1272.97|31
1620979320000|2021-05-14 08:02:00|1277|1273|1275.22|1271.22|1277.03|1273.03|1275.12|1271.12|27
1620979330000|2021-05-14 08:02:10|1275.21|1271.21|1275.53|1271.53|1275.62|1271.62|1274.81|1270.81|34
1620979340000|2021-05-14 08:02:20|1275.42|1271.42|1275.13|1271.13|1275.45|1271.45|1274.09|1270.09|30
1620979350000|2021-05-14 08:02:30|1275.17|1271.17|1274.94|1270.94|1275.58|1271.58|1274.93|1270.93|28
1620979360000|2021-05-14 08:02:40|1275.07|1271.07|1276.41|1272.41|1276.42|1272.42|1274.85|1270.85|32
1620979370000|2021-05-14 08:02:50|1276.48|1272.48|1276.65|1272.65|1276.68|1272.68|1276.23|1272.23|35
1620979380000|2021-05-14 08:03:00|1276.66|1272.66|1276.95|1272.95|1277.01|1273.01|1276.39|1272.39|35
1620979390000|2021-05-14 08:03:10|1276.97|1272.97|1276.95|1272.95|1277.04|1273.04|1276.84|1272.84|33
1620979400000|2021-05-14 08:03:20|1276.96|1272.96|1276.37|1272.37|1277.07|1273.07|1276.22|1272.22|28
1620979410000|2021-05-14 08:03:30|1276.35|1272.35|1278.45|1274.45|1278.46|1274.46|1275.81|1271.81|35
1620979420000|2021-05-14 08:03:40|1278.48|1274.48|1279.8|1275.8|1279.8|1275.8|1278.46|1274.46|31
1620979430000|2021-05-14 08:03:50|1279.68|1275.68|1279.2|1275.2|1280.06|1276.06|1279.2|1275.2|33
1620979440000|2021-05-14 08:04:00|1279.15|1275.15|1278.44|1274.44|1279.15|1275.15|1277.88|1273.88|38
1620979450000|2021-05-14 08:04:10|1278.38|1274.38|1278.62|1274.62|1278.66|1274.66|1278.35|1274.35|30
1620979460000|2021-05-14 08:04:20|1278.65|1274.65|1278.72|1274.72|1278.73|1274.73|1278.63|1274.63|30
1620979470000|2021-05-14 08:04:30|1278.73|1274.73|1278.94|1274.94|1278.97|1274.97|1278.6|1274.6|28
1620979480000|2021-05-14 08:04:40|1278.85|1274.85|1279.69|1275.69|1279.72|1275.72|1278.74|1274.74|30
1620979490000|2021-05-14 08:04:50|1279.47|1275.47|1279|1275|1279.76|1275.76|1278.94|1274.94|32
1620979500000|2021-05-14 08:05:00|1278.96|1274.96|1278.16|1274.16|1278.96|1274.96|1277.51|1273.51|32
1620979510000|2021-05-14 08:05:10|1278.13|1274.13|1278.38|1274.38|1279.09|1275.09|1277.89|1273.89|37
1620979520000|2021-05-14 08:05:20|1278.35|1274.35|1277.36|1273.36|1278.58|1274.58|1277.36|1273.36|38
1620979530000|2021-05-14 08:05:30|1277.32|1273.32|1278.31|1274.31|1278.31|1274.31|1276.98|1272.98|36
1620979540000|2021-05-14 08:05:40|1278.29|1274.29|1277.4|1273.4|1278.29|1274.29|1277.29|1273.29|34
1620979550000|2021-05-14 08:05:50|1277.39|1273.39|1277.36|1273.36|1277.4|1273.4|1276.85|1272.85|36
1620979560000|2021-05-14 08:06:00|1277.4|1273.4|1276.68|1272.68|1277.4|1273.4|1276.09|1272.09|36
1620979570000|2021-05-14 08:06:10|1276.7|1272.7|1278.89|1274.89|1278.89|1274.89|1276.69|1272.69|28
1620979580000|2021-05-14 08:06:20|1278.92|1274.92|1278.73|1274.73|1278.96|1274.96|1278.61|1274.61|23
1620979590000|2021-05-14 08:06:30|1278.76|1274.76|1279.25|1275.25|1279.25|1275.25|1278.73|1274.73|26
1620979600000|2021-05-14 08:06:40|1279.27|1275.27|1279.88|1275.88|1280.26|1276.26|1279.15|1275.15|30
1620979610000|2021-05-14 08:06:50|1279.86|1275.86|1279.73|1275.73|1279.91|1275.91|1279.57|1275.57|30
1620979620000|2021-05-14 08:07:00|1279.75|1275.75|1279.74|1275.74|1279.75|1275.75|1279.54|1275.54|26
1620979630000|2021-05-14 08:07:10|1279.77|1275.77|1280.12|1276.12|1280.2|1276.2|1279.72|1275.72|23
1620979640000|2021-05-14 08:07:20|1280.25|1276.25|1282.14|1278.14|1282.14|1278.14|1280.16|1276.16|28
1620979650000|2021-05-14 08:07:30|1282.26|1278.26|1283.9|1279.9|1283.9|1279.9|1282.16|1278.16|12
1620979660000|2021-05-14 08:07:40|1283.81|1279.81|1284.35|1280.35|1284.43|1280.43|1283.58|1279.58|26
1620979670000|2021-05-14 08:07:50|1284.21|1280.21|1285.53|1281.53|1285.56|1281.56|1284.21|1280.21|29
1620979680000|2021-05-14 08:08:00|1285.55|1281.55|1285.63|1281.63|1285.64|1281.64|1285.52|1281.52|33
1620979690000|2021-05-14 08:08:10|1285.64|1281.64|1285.23|1281.23|1285.72|1281.72|1285.23|1281.23|30
1620979700000|2021-05-14 08:08:20|1285.15|1281.15|1284.61|1280.61|1285.15|1281.15|1284.47|1280.47|33
1620979710000|2021-05-14 08:08:30|1284.53|1280.53|1283.39|1279.39|1284.57|1280.57|1283.35|1279.35|34
1620979720000|2021-05-14 08:08:40|1283.4|1279.4|1284.84|1280.84|1284.97|1280.97|1283.36|1279.36|35
1620979730000|2021-05-14 08:08:50|1284.82|1280.82|1284.6|1280.6|1284.82|1280.82|1284.1|1280.1|22
1620979740000|2021-05-14 08:09:00|1284.58|1280.58|1284.01|1280.01|1284.65|1280.65|1283.72|1279.72|29
1620979750000|2021-05-14 08:09:10|1283.96|1279.96|1284.2|1280.2|1284.36|1280.36|1283.96|1279.96|29
1620979760000|2021-05-14 08:09:20|1284|1280|1284.27|1280.27|1284.39|1280.39|1283.64|1279.64|35
1620979770000|2021-05-14 08:09:30|1284.3|1280.3|1283.91|1279.91|1284.35|1280.35|1283.62|1279.62|34
1620979780000|2021-05-14 08:09:40|1283.8|1279.8|1284.5|1280.5|1284.58|1280.58|1283.8|1279.8|37
1620979790000|2021-05-14 08:09:50|1284.45|1280.45|1284.15|1280.15|1284.54|1280.54|1284.07|1280.07|24
1620979800000|2021-05-14 08:10:00|1284.12|1280.12|1284.46|1280.46|1284.51|1280.51|1283.72|1279.72|36
1620979810000|2021-05-14 08:10:10|1284.5|1280.5|1284.6|1280.6|1284.7|1280.7|1284.25|1280.25|29
1620979820000|2021-05-14 08:10:20|1284.52|1280.52|1284.55|1280.55|1284.76|1280.76|1284.4|1280.4|29
1620979830000|2021-05-14 08:10:30|1284.54|1280.54|1284.36|1280.36|1284.76|1280.76|1284.36|1280.36|23
1620979840000|2021-05-14 08:10:40|1284.11|1280.11|1284.15|1280.15|1284.22|1280.22|1283.61|1279.61|31
1620979850000|2021-05-14 08:10:50|1284.18|1280.18|1284.46|1280.46|1284.53|1280.53|1284.18|1280.18|32
1620979860000|2021-05-14 08:11:00|1284.5|1280.5|1284.48|1280.48|1284.61|1280.61|1284.41|1280.41|26
1620979870000|2021-05-14 08:11:10|1284.49|1280.49|1284.68|1280.68|1284.68|1280.68|1284.47|1280.47|23
1620979880000|2021-05-14 08:11:20|1284.75|1280.75|1285.73|1281.73|1285.73|1281.73|1284.75|1280.75|24
1620979890000|2021-05-14 08:11:30|1285.65|1281.65|1285.82|1281.82|1286.04|1282.04|1285.55|1281.55|27
1620979900000|2021-05-14 08:11:40|1285.83|1281.83|1286.65|1282.65|1286.7|1282.7|1285.82|1281.82|32
1620979910000|2021-05-14 08:11:50|1286.54|1282.54|1286.62|1282.62|1286.69|1282.69|1286.45|1282.45|31
1620979920000|2021-05-14 08:12:00|1286.65|1282.65|1287.45|1283.45|1287.87|1283.87|1286.65|1282.65|32
1620979930000|2021-05-14 08:12:10|1287.12|1283.12|1289.57|1285.57|1289.59|1285.59|1287.08|1283.08|34
1620979940000|2021-05-14 08:12:20|1289.4|1285.4|1288.66|1284.66|1289.72|1285.72|1288.62|1284.62|34
1620979950000|2021-05-14 08:12:30|1288.6|1284.6|1289.56|1285.56|1289.56|1285.56|1288.58|1284.58|35
1620979960000|2021-05-14 08:12:40|1289.42|1285.42|1289.09|1285.09|1289.57|1285.57|1289.07|1285.07|32
1620979970000|2021-05-14 08:12:50|1289.12|1285.12|1288.09|1284.09|1289.49|1285.49|1287.88|1283.88|33
1620979980000|2021-05-14 08:13:00|1288.25|1284.25|1286.41|1282.41|1288.31|1284.31|1286.28|1282.28|38
1620979990000|2021-05-14 08:13:10|1286.36|1282.36|1284.97|1280.97|1286.36|1282.36|1284.82|1280.82|37
1620980000000|2021-05-14 08:13:20|1285.01|1281.01|1285.78|1281.78|1285.78|1281.78|1284.74|1280.74|38
1620980010000|2021-05-14 08:13:30|1285.85|1281.85|1286.92|1282.92|1286.92|1282.92|1285.56|1281.56|29
1620980020000|2021-05-14 08:13:40|1286.93|1282.93|1287.75|1283.75|1288.03|1284.03|1286.91|1282.91|29
1620980030000|2021-05-14 08:13:50|1287.76|1283.76|1289.72|1285.72|1290.07|1286.07|1287.69|1283.69|27
1620980040000|2021-05-14 08:14:00|1289.4|1285.4|1291.13|1287.13|1291.16|1287.16|1289.09|1285.09|34
1620980050000|2021-05-14 08:14:10|1291|1287|1291.36|1287.36|1291.53|1287.53|1290.52|1286.52|37
1620980060000|2021-05-14 08:14:20|1292.47|1288.47|1293.05|1289.05|1293.3|1289.3|1291.95|1287.95|29
1620980070000|2021-05-14 08:14:30|1293.2|1289.2|1293.83|1289.83|1293.83|1289.83|1292.88|1288.88|16
1620980080000|2021-05-14 08:14:40|1293.81|1289.81|1292.16|1288.16|1293.96|1289.96|1292.16|1288.16|36
1620980090000|2021-05-14 08:14:50|1292.19|1288.19|1291.56|1287.56|1292.19|1288.19|1291.45|1287.45|37
1620980100000|2021-05-14 08:15:00|1291.64|1287.64|1292.06|1288.06|1292.67|1288.67|1290.42|1286.42|38
1620980110000|2021-05-14 08:15:10|1292.11|1288.11|1291.71|1287.71|1292.31|1288.31|1291.54|1287.54|36
1620980120000|2021-05-14 08:15:20|1291.68|1287.68|1290.84|1286.84|1291.84|1287.84|1290.84|1286.84|24
1620980130000|2021-05-14 08:15:30|1290.87|1286.87|1290.71|1286.71|1290.98|1286.98|1289.83|1285.83|29
1620980140000|2021-05-14 08:15:40|1290.75|1286.75|1291.59|1287.59|1291.59|1287.59|1290.37|1286.37|38
1620980150000|2021-05-14 08:15:50|1291.62|1287.62|1291.42|1287.42|1291.62|1287.62|1291.3|1287.3|28
1620980160000|2021-05-14 08:16:00|1291.4|1287.4|1290.89|1286.89|1292.03|1288.03|1290.89|1286.89|38
1620980170000|2021-05-14 08:16:10|1290.65|1286.65|1290.24|1286.24|1290.7|1286.7|1290.19|1286.19|36
1620980180000|2021-05-14 08:16:20|1290.3|1286.3|1288.67|1284.67|1290.66|1286.66|1288.67|1284.67|31
1620980190000|2021-05-14 08:16:30|1288.73|1284.73|1290.36|1286.36|1290.63|1286.63|1287.98|1283.98|37
1620980200000|2021-05-14 08:16:40|1291.89|1287.89|1293.94|1289.94|1293.98|1289.98|1291.89|1287.89|28
1620980210000|2021-05-14 08:16:50|1293.96|1289.96|1293.77|1289.77|1294.15|1290.15|1293.41|1289.41|26
1620980220000|2021-05-14 08:17:00|1293.7|1289.7|1295.36|1291.36|1295.36|1291.36|1293.66|1289.66|26
1620980230000|2021-05-14 08:17:10|1295.27|1291.27|1294.51|1290.51|1295.27|1291.27|1294.34|1290.34|37
1620980240000|2021-05-14 08:17:20|1294.43|1290.43|1294.05|1290.05|1294.43|1290.43|1291.86|1287.86|35
1620980250000|2021-05-14 08:17:30|1293.83|1289.83|1293.47|1289.47|1294.41|1290.41|1293.42|1289.42|33
1620980260000|2021-05-14 08:17:40|1293.5|1289.5|1294.49|1290.49|1294.56|1290.56|1293.5|1289.5|22
1620980270000|2021-05-14 08:17:50|1294.5|1290.5|1294.4|1290.4|1294.5|1290.5|1293.88|1289.88|19
1620980280000|2021-05-14 08:18:00|1294.57|1290.57|1295.93|1291.93|1296.04|1292.04|1294.25|1290.25|27
1620980290000|2021-05-14 08:18:10|1295.84|1291.84|1295.7|1291.7|1296.15|1292.15|1295.7|1291.7|28
1620980300000|2021-05-14 08:18:20|1295.69|1291.69|1296.04|1292.04|1296.05|1292.05|1295.42|1291.42|33
1620980310000|2021-05-14 08:18:30|1296.07|1292.07|1296.1|1292.1|1296.12|1292.12|1295.68|1291.68|33
1620980320000|2021-05-14 08:18:40|1296.11|1292.11|1297.32|1293.32|1297.56|1293.56|1296.11|1292.11|34
1620980330000|2021-05-14 08:18:50|1297.33|1293.33|1297.3|1293.3|1297.51|1293.51|1297.27|1293.27|20
1620980340000|2021-05-14 08:19:00|1297.33|1293.33|1296.62|1292.62|1297.33|1293.33|1296.3|1292.3|35
1620980350000|2021-05-14 08:19:10|1296.56|1292.56|1294.91|1290.91|1296.56|1292.56|1294.47|1290.47|35
1620980360000|2021-05-14 08:19:20|1294.97|1290.97|1294.82|1290.82|1295|1291|1293.9|1289.9|37
1620980370000|2021-05-14 08:19:30|1294.83|1290.83|1295.37|1291.37|1295.65|1291.65|1294.36|1290.36|34
1620980380000|2021-05-14 08:19:40|1295.36|1291.36|1292.88|1288.88|1295.38|1291.38|1292.88|1288.88|33
1620980390000|2021-05-14 08:19:50|1292.85|1288.85|1295.17|1291.17|1295.17|1291.17|1292.78|1288.78|35
1620980400000|2021-05-14 08:20:00|1295.02|1291.02|1293.38|1289.38|1295.59|1291.59|1292.82|1288.82|36
1620980410000|2021-05-14 08:20:10|1293.45|1289.45|1293.65|1289.65|1293.76|1289.76|1293.15|1289.15|36
1620980420000|2021-05-14 08:20:20|1293.67|1289.67|1293.21|1289.21|1293.83|1289.83|1293.11|1289.11|33
1620980430000|2021-05-14 08:20:30|1293.31|1289.31|1292.07|1288.07|1293.41|1289.41|1291.86|1287.86|29
1620980440000|2021-05-14 08:20:40|1292.15|1288.15|1292.36|1288.36|1292.84|1288.84|1291.9|1287.9|34
1620980450000|2021-05-14 08:20:50|1292.35|1288.35|1293.23|1289.23|1293.29|1289.29|1292.35|1288.35|39
1620980460000|2021-05-14 08:21:00|1293.03|1289.03|1293.36|1289.36|1293.36|1289.36|1292.58|1288.58|35
1620980470000|2021-05-14 08:21:10|1293.52|1289.52|1293.47|1289.47|1293.77|1289.77|1293.44|1289.44|29
1620980480000|2021-05-14 08:21:20|1293.44|1289.44|1292.74|1288.74|1293.44|1289.44|1292.47|1288.47|34
1620980490000|2021-05-14 08:21:30|1292.69|1288.69|1292.27|1288.27|1292.69|1288.69|1292.27|1288.27|30
1620980500000|2021-05-14 08:21:40|1292.28|1288.28|1292|1288|1292.28|1288.28|1291.87|1287.87|34
1620980510000|2021-05-14 08:21:50|1292.07|1288.07|1290.62|1286.62|1292.35|1288.35|1290.62|1286.62|37
1620980520000|2021-05-14 08:22:00|1290.78|1286.78|1289.18|1285.18|1290.83|1286.83|1288.81|1284.81|36
1620980530000|2021-05-14 08:22:10|1289.15|1285.15|1288.89|1284.89|1289.15|1285.15|1288.39|1284.39|37
1620980540000|2021-05-14 08:22:20|1288.7|1284.7|1288.72|1284.72|1288.76|1284.76|1288.31|1284.31|32
1620980550000|2021-05-14 08:22:30|1288.62|1284.62|1288.36|1284.36|1288.7|1284.7|1288.12|1284.12|33
1620980560000|2021-05-14 08:22:40|1288.51|1284.51|1288.36|1284.36|1288.75|1284.75|1288.34|1284.34|28
1620980570000|2021-05-14 08:22:50|1288.43|1284.43|1288.75|1284.75|1288.87|1284.87|1288.43|1284.43|18
1620980580000|2021-05-14 08:23:00|1288.91|1284.91|1290.43|1286.43|1290.98|1286.98|1288.91|1284.91|30
1620980590000|2021-05-14 08:23:10|1290.32|1286.32|1290.42|1286.42|1291.61|1287.61|1289.92|1285.92|16
1620980600000|2021-05-14 08:23:20|1290.58|1286.58|1294.41|1290.41|1295.27|1291.27|1290.58|1286.58|30
1620980610000|2021-05-14 08:23:30|1294.22|1290.22|1293.48|1289.48|1294.51|1290.51|1293.47|1289.47|30
1620980620000|2021-05-14 08:23:40|1293.54|1289.54|1292.38|1288.38|1293.63|1289.63|1291.57|1287.57|40
1620980630000|2021-05-14 08:23:50|1291.87|1287.87|1292.47|1288.47|1293.62|1289.62|1291.64|1287.64|34
1620980640000|2021-05-14 08:24:00|1292.52|1288.52|1292.21|1288.21|1292.71|1288.71|1292.03|1288.03|27
1620980650000|2021-05-14 08:24:10|1292.24|1288.24|1291.5|1287.5|1292.26|1288.26|1291.5|1287.5|38
1620980660000|2021-05-14 08:24:20|1291.52|1287.52|1291.88|1287.88|1291.98|1287.98|1291.52|1287.52|31
1620980670000|2021-05-14 08:24:30|1291.9|1287.9|1291.81|1287.81|1292.07|1288.07|1291.64|1287.64|31
1620980680000|2021-05-14 08:24:40|1291.8|1287.8|1291.85|1287.85|1292.05|1288.05|1291.79|1287.79|24
1620980690000|2021-05-14 08:24:50|1291.83|1287.83|1290.16|1286.16|1291.83|1287.83|1290.16|1286.16|27
1620980700000|2021-05-14 08:25:00|1290.57|1286.57|1290.6|1286.6|1290.64|1286.64|1290.02|1286.02|32
1620980710000|2021-05-14 08:25:10|1290.61|1286.61|1291.96|1287.96|1292.13|1288.13|1290.56|1286.56|35
1620980720000|2021-05-14 08:25:20|1291.89|1287.89|1291.2|1287.2|1292.53|1288.53|1291.2|1287.2|28
1620980730000|2021-05-14 08:25:30|1291.24|1287.24|1291.72|1287.72|1291.72|1287.72|1290.53|1286.53|35
1620980740000|2021-05-14 08:25:40|1291.87|1287.87|1292.44|1288.44|1292.71|1288.71|1291.73|1287.73|33
1620980750000|2021-05-14 08:25:50|1292.43|1288.43|1291.98|1287.98|1292.66|1288.66|1291.9|1287.9|30
1620980760000|2021-05-14 08:26:00|1292.1|1288.1|1292.19|1288.19|1292.23|1288.23|1291.71|1287.71|32
1620980770000|2021-05-14 08:26:10|1292.15|1288.15|1293.69|1289.69|1293.69|1289.69|1292.15|1288.15|37
1620980780000|2021-05-14 08:26:20|1293.65|1289.65|1297.27|1293.27|1297.67|1293.67|1293.65|1289.65|37
1620980790000|2021-05-14 08:26:30|1297.28|1293.28|1296.89|1292.89|1297.74|1293.74|1296.1|1292.1|37
1620980800000|2021-05-14 08:26:40|1296.65|1292.65|1296.02|1292.02|1296.65|1292.65|1295.86|1291.86|38
1620980810000|2021-05-14 08:26:50|1295.97|1291.97|1294.77|1290.77|1295.97|1291.97|1294.52|1290.52|36
1620980820000|2021-05-14 08:27:00|1294.65|1290.65|1293.26|1289.26|1294.71|1290.71|1293.2|1289.2|40
1620980830000|2021-05-14 08:27:10|1293.15|1289.15|1294.41|1290.41|1294.47|1290.47|1293.05|1289.05|36
1620980840000|2021-05-14 08:27:20|1294.4|1290.4|1293.6|1289.6|1294.4|1290.4|1293.49|1289.49|28
1620980850000|2021-05-14 08:27:30|1293.59|1289.59|1293.39|1289.39|1293.62|1289.62|1293.37|1289.37|14
1620980860000|2021-05-14 08:27:40|1293.37|1289.37|1292.44|1288.44|1293.48|1289.48|1292.43|1288.43|27
1620980870000|2021-05-14 08:27:50|1292.45|1288.45|1292.4|1288.4|1292.64|1288.64|1292.28|1288.28|32
1620980880000|2021-05-14 08:28:00|1292.44|1288.44|1291.05|1287.05|1292.49|1288.49|1291.05|1287.05|36
1620980890000|2021-05-14 08:28:10|1291.03|1287.03|1290.92|1286.92|1291.26|1287.26|1290.88|1286.88|35
1620980900000|2021-05-14 08:28:20|1290.95|1286.95|1291.43|1287.43|1291.81|1287.81|1290.65|1286.65|37
1620980910000|2021-05-14 08:28:30|1291.12|1287.12|1291.21|1287.21|1291.55|1287.55|1290.98|1286.98|34
1620980920000|2021-05-14 08:28:40|1291.25|1287.25|1291.2|1287.2|1291.39|1287.39|1290.87|1286.87|37
1620980930000|2021-05-14 08:28:50|1291.24|1287.24|1291.07|1287.07|1291.32|1287.32|1290.99|1286.99|30
1620980940000|2021-05-14 08:29:00|1291.09|1287.09|1290.38|1286.38|1291.16|1287.16|1290.36|1286.36|34
1620980950000|2021-05-14 08:29:10|1290.39|1286.39|1290.04|1286.04|1290.49|1286.49|1289.9|1285.9|30
1620980960000|2021-05-14 08:29:20|1290.06|1286.06|1290.4|1286.4|1290.78|1286.78|1290.06|1286.06|37
1620980970000|2021-05-14 08:29:30|1290.39|1286.39|1289.09|1285.09|1290.42|1286.42|1289.07|1285.07|34
1620980980000|2021-05-14 08:29:40|1289.08|1285.08|1289.08|1285.08|1289.27|1285.27|1288.83|1284.83|33
1620980990000|2021-05-14 08:29:50|1289.16|1285.16|1289.49|1285.49|1289.7|1285.7|1289.16|1285.16|24
1620981000000|2021-05-14 08:30:00|1289.5|1285.5|1289.24|1285.24|1289.65|1285.65|1289.24|1285.24|31
1620981010000|2021-05-14 08:30:10|1289.28|1285.28|1289.76|1285.76|1289.76|1285.76|1289.14|1285.14|27
1620981020000|2021-05-14 08:30:20|1289.66|1285.66|1290.08|1286.08|1290.11|1286.11|1289.66|1285.66|29
1620981030000|2021-05-14 08:30:30|1290.09|1286.09|1289.2|1285.2|1290.1|1286.1|1289.2|1285.2|27
1620981040000|2021-05-14 08:30:40|1289.32|1285.32|1289.34|1285.34|1289.36|1285.36|1289.17|1285.17|30
1620981050000|2021-05-14 08:30:50|1289.22|1285.22|1289.27|1285.27|1289.48|1285.48|1289.14|1285.14|31
1620981060000|2021-05-14 08:31:00|1289.22|1285.22|1288.6|1284.6|1289.22|1285.22|1288.16|1284.16|38
1620981070000|2021-05-14 08:31:10|1288.62|1284.62|1288.21|1284.21|1288.67|1284.67|1288.2|1284.2|33
1620981080000|2021-05-14 08:31:20|1288.23|1284.23|1288.23|1284.23|1288.48|1284.48|1288.13|1284.13|18
1620981090000|2021-05-14 08:31:30|1288.24|1284.24|1287.99|1283.99|1288.25|1284.25|1287.92|1283.92|22
1620981100000|2021-05-14 08:31:40|1287.98|1283.98|1287.16|1283.16|1288.26|1284.26|1286.48|1282.48|35
1620981110000|2021-05-14 08:31:50|1287.17|1283.17|1286.69|1282.69|1287.24|1283.24|1286.39|1282.39|35
1620981120000|2021-05-14 08:32:00|1286.76|1282.76|1286.59|1282.59|1287.22|1283.22|1286.36|1282.36|37
1620981130000|2021-05-14 08:32:10|1286.64|1282.64|1286.74|1282.74|1286.89|1282.89|1286.62|1282.62|35
1620981140000|2021-05-14 08:32:20|1286.8|1282.8|1286.44|1282.44|1286.9|1282.9|1286.44|1282.44|27
1620981150000|2021-05-14 08:32:30|1286.43|1282.43|1286.53|1282.53|1286.61|1282.61|1286.4|1282.4|31
1620981160000|2021-05-14 08:32:40|1286.52|1282.52|1286.41|1282.41|1286.68|1282.68|1286.41|1282.41|29
1620981170000|2021-05-14 08:32:50|1286.42|1282.42|1285.81|1281.81|1286.43|1282.43|1285.17|1281.17|35
1620981180000|2021-05-14 08:33:00|1285.84|1281.84|1287.29|1283.29|1287.34|1283.34|1285.54|1281.54|36
1620981190000|2021-05-14 08:33:10|1287.36|1283.36|1288.5|1284.5|1288.59|1284.59|1287.18|1283.18|27
1620981200000|2021-05-14 08:33:20|1288.61|1284.61|1288.58|1284.58|1288.65|1284.65|1288.21|1284.21|27
1620981210000|2021-05-14 08:33:30|1288.37|1284.37|1288.61|1284.61|1288.8|1284.8|1288.37|1284.37|23
1620981220000|2021-05-14 08:33:40|1288.62|1284.62|1288.45|1284.45|1288.85|1284.85|1288.27|1284.27|26
1620981230000|2021-05-14 08:33:50|1288.27|1284.27|1288.26|1284.26|1288.47|1284.47|1288.25|1284.25|17
1620981240000|2021-05-14 08:34:00|1288.28|1284.28|1288.08|1284.08|1288.44|1284.44|1288.08|1284.08|16
1620981250000|2021-05-14 08:34:10|1288.09|1284.09|1288.05|1284.05|1288.13|1284.13|1288.05|1284.05|34
1620981260000|2021-05-14 08:34:20|1288.07|1284.07|1287.86|1283.86|1288.14|1284.14|1287.8|1283.8|35
1620981270000|2021-05-14 08:34:30|1287.9|1283.9|1287.75|1283.75|1287.9|1283.9|1287.72|1283.72|31
1620981280000|2021-05-14 08:34:40|1287.74|1283.74|1287.52|1283.52|1287.74|1283.74|1287.4|1283.4|26
1620981290000|2021-05-14 08:34:50|1287.51|1283.51|1287.46|1283.46|1287.54|1283.54|1287.36|1283.36|28
1620981300000|2021-05-14 08:35:00|1287.5|1283.5|1288.02|1284.02|1288.02|1284.02|1287.5|1283.5|22
1620981310000|2021-05-14 08:35:10|1288.11|1284.11|1290.9|1286.9|1291.04|1287.04|1288.07|1284.07|33
1620981320000|2021-05-14 08:35:20|1291.07|1287.07|1292.15|1288.15|1292.52|1288.52|1291.07|1287.07|29
1620981330000|2021-05-14 08:35:30|1292.14|1288.14|1292.2|1288.2|1292.36|1288.36|1292.03|1288.03|33
1620981340000|2021-05-14 08:35:40|1292.17|1288.17|1292.24|1288.24|1292.45|1288.45|1292.07|1288.07|32
1620981350000|2021-05-14 08:35:50|1292.28|1288.28|1292.68|1288.68|1292.86|1288.86|1292.24|1288.24|17
1620981360000|2021-05-14 08:36:00|1292.57|1288.57|1294.25|1290.25|1294.31|1290.31|1291.69|1287.69|34
1620981370000|2021-05-14 08:36:10|1294.49|1290.49|1295.5|1291.5|1295.79|1291.79|1294.45|1290.45|26
1620981380000|2021-05-14 08:36:20|1295.69|1291.69|1296.29|1292.29|1296.56|1292.56|1295.69|1291.69|23
1620981390000|2021-05-14 08:36:30|1296.69|1292.69|1296.35|1292.35|1296.69|1292.69|1296.12|1292.12|15
1620981400000|2021-05-14 08:36:40|1296.42|1292.42|1294.71|1290.71|1296.47|1292.47|1294.53|1290.53|35
1620981410000|2021-05-14 08:36:50|1294.68|1290.68|1294.44|1290.44|1294.86|1290.86|1294.43|1290.43|30
1620981420000|2021-05-14 08:37:00|1294.43|1290.43|1293.41|1289.41|1294.43|1290.43|1293.37|1289.37|38
1620981430000|2021-05-14 08:37:10|1293.4|1289.4|1292.98|1288.98|1293.61|1289.61|1292.98|1288.98|32
1620981440000|2021-05-14 08:37:20|1292.7|1288.7|1292.52|1288.52|1292.7|1288.7|1292.4|1288.4|33
1620981450000|2021-05-14 08:37:30|1292.59|1288.59|1292.43|1288.43|1292.59|1288.59|1292.43|1288.43|21
1620981460000|2021-05-14 08:37:40|1292.42|1288.42|1291.65|1287.65|1292.45|1288.45|1291.55|1287.55|32
1620981470000|2021-05-14 08:37:50|1291.64|1287.64|1291.83|1287.83|1292.03|1288.03|1291.28|1287.28|36
1620981480000|2021-05-14 08:38:00|1291.84|1287.84|1292.01|1288.01|1292.15|1288.15|1291.78|1287.78|36
1620981490000|2021-05-14 08:38:10|1292|1288|1292.13|1288.13|1292.29|1288.29|1292|1288|28
1620981500000|2021-05-14 08:38:20|1292.16|1288.16|1292.15|1288.15|1292.48|1288.48|1292.02|1288.02|29
1620981510000|2021-05-14 08:38:30|1292.12|1288.12|1292.89|1288.89|1293|1289|1292.12|1288.12|33
1620981520000|2021-05-14 08:38:40|1293.01|1289.01|1293.72|1289.72|1293.85|1289.85|1292.79|1288.79|30
1620981530000|2021-05-14 08:38:50|1293.84|1289.84|1294.28|1290.28|1294.48|1290.48|1293.74|1289.74|25
1620981540000|2021-05-14 08:39:00|1294.48|1290.48|1296.27|1292.27|1296.27|1292.27|1294.28|1290.28|23
1620981550000|2021-05-14 08:39:10|1297.46|1293.46|1299.25|1295.25|1299.33|1295.33|1297.4|1293.4|22
1620981560000|2021-05-14 08:39:20|1299.2|1295.2|1299.3|1295.3|1299.38|1295.38|1298.98|1294.98|37
1620981570000|2021-05-14 08:39:30|1299.37|1295.37|1299.64|1295.64|1299.72|1295.72|1299.37|1295.37|25
1620981580000|2021-05-14 08:39:40|1299.69|1295.69|1299.9|1295.9|1299.96|1295.96|1299.69|1295.69|22
1620981590000|2021-05-14 08:39:50|1299.83|1295.83|1299.64|1295.64|1299.9|1295.9|1299.58|1295.58|25
1620981600000|2021-05-14 08:40:00|1299.58|1295.58|1297.93|1293.93|1299.61|1295.61|1297.63|1293.63|30
1620981610000|2021-05-14 08:40:10|1297.9|1293.9|1297.6|1293.6|1298.04|1294.04|1297.4|1293.4|33
1620981620000|2021-05-14 08:40:20|1297.64|1293.64|1298.11|1294.11|1298.12|1294.12|1297.53|1293.53|36
1620981630000|2021-05-14 08:40:30|1298.1|1294.1|1298.23|1294.23|1298.34|1294.34|1297.92|1293.92|31
1620981640000|2021-05-14 08:40:40|1298.19|1294.19|1298.07|1294.07|1298.28|1294.28|1297.97|1293.97|35
1620981650000|2021-05-14 08:40:50|1298.08|1294.08|1297.74|1293.74|1298.13|1294.13|1297.68|1293.68|30
1620981660000|2021-05-14 08:41:00|1297.67|1293.67|1297.49|1293.49|1297.67|1293.67|1297.36|1293.36|30
1620981670000|2021-05-14 08:41:10|1297.42|1293.42|1298.02|1294.02|1298.33|1294.33|1297.42|1293.42|34
1620981680000|2021-05-14 08:41:20|1298.01|1294.01|1297.72|1293.72|1298.14|1294.14|1297.1|1293.1|34
1620981690000|2021-05-14 08:41:30|1297.67|1293.67|1298.31|1294.31|1298.47|1294.47|1297.67|1293.67|34
1620981700000|2021-05-14 08:41:40|1298.35|1294.35|1299.17|1295.17|1299.32|1295.32|1298.05|1294.05|34
1620981710000|2021-05-14 08:41:50|1299.24|1295.24|1299.73|1295.73|1299.73|1295.73|1299.17|1295.17|29
1620981720000|2021-05-14 08:42:00|1299.68|1295.68|1299.44|1295.44|1299.68|1295.68|1299.19|1295.19|35
1620981730000|2021-05-14 08:42:10|1299.43|1295.43|1300|1296|1300.14|1296.14|1299.43|1295.43|29
1620981740000|2021-05-14 08:42:20|1299.99|1295.99|1300.08|1296.08|1300.27|1296.27|1299.96|1295.96|27
1620981750000|2021-05-14 08:42:30|1299.98|1295.98|1300.35|1296.35|1300.35|1296.35|1299.98|1295.98|25
1620981760000|2021-05-14 08:42:40|1300.36|1296.36|1299.51|1295.51|1300.42|1296.42|1299.51|1295.51|26
1620981770000|2021-05-14 08:42:50|1299.45|1295.45|1299.47|1295.47|1299.58|1295.58|1299.29|1295.29|32
1620981780000|2021-05-14 08:43:00|1299.4|1295.4|1299.61|1295.61|1299.61|1295.61|1299.25|1295.25|28
1620981790000|2021-05-14 08:43:10|1299.68|1295.68|1299.89|1295.89|1300.13|1296.13|1299.68|1295.68|32
1620981800000|2021-05-14 08:43:20|1299.88|1295.88|1300.13|1296.13|1300.13|1296.13|1299.75|1295.75|24
1620981810000|2021-05-14 08:43:30|1300.14|1296.14|1300.4|1296.4|1300.7|1296.7|1300|1296|36
1620981820000|2021-05-14 08:43:40|1300.28|1296.28|1299.64|1295.64|1300.42|1296.42|1299.24|1295.24|31
1620981830000|2021-05-14 08:43:50|1299.84|1295.84|1299.9|1295.9|1300.56|1296.56|1299.65|1295.65|38
1620981840000|2021-05-14 08:44:00|1299.85|1295.85|1299.53|1295.53|1299.85|1295.85|1299.43|1295.43|31
1620981850000|2021-05-14 08:44:10|1299.57|1295.57|1299.21|1295.21|1299.57|1295.57|1299.04|1295.04|32
1620981860000|2021-05-14 08:44:20|1299.12|1295.12|1300.18|1296.18|1300.27|1296.27|1299.1|1295.1|37
1620981870000|2021-05-14 08:44:30|1300.15|1296.15|1299.52|1295.52|1300.15|1296.15|1299.28|1295.28|33
1620981880000|2021-05-14 08:44:40|1299.5|1295.5|1299.8|1295.8|1300|1296|1299.45|1295.45|31
1620981890000|2021-05-14 08:44:50|1299.86|1295.86|1299.11|1295.11|1299.97|1295.97|1298.83|1294.83|31
1620981900000|2021-05-14 08:45:00|1299.12|1295.12|1299.55|1295.55|1299.58|1295.58|1298.56|1294.56|33
1620981910000|2021-05-14 08:45:10|1299.57|1295.57|1298.7|1294.7|1299.6|1295.6|1298.7|1294.7|35
1620981920000|2021-05-14 08:45:20|1298.6|1294.6|1298.04|1294.04|1298.62|1294.62|1298.04|1294.04|37
1620981930000|2021-05-14 08:45:30|1298.14|1294.14|1297.23|1293.23|1298.26|1294.26|1296.97|1292.97|37
1620981940000|2021-05-14 08:45:40|1297.21|1293.21|1296.51|1292.51|1297.53|1293.53|1296.48|1292.48|31
1620981950000|2021-05-14 08:45:50|1296.49|1292.49|1296.74|1292.74|1297.23|1293.23|1296.46|1292.46|35
1620981960000|2021-05-14 08:46:00|1296.7|1292.7|1296.57|1292.57|1296.96|1292.96|1296.43|1292.43|28
1620981970000|2021-05-14 08:46:10|1296.56|1292.56|1296.08|1292.08|1296.57|1292.57|1296.08|1292.08|14
1620981980000|2021-05-14 08:46:20|1295.97|1291.97|1296.44|1292.44|1296.44|1292.44|1295.89|1291.89|28
1620981990000|2021-05-14 08:46:30|1296.36|1292.36|1296.48|1292.48|1296.63|1292.63|1296.19|1292.19|31
1620982000000|2021-05-14 08:46:40|1296.49|1292.49|1297.29|1293.29|1297.8|1293.8|1296.4|1292.4|31
1620982010000|2021-05-14 08:46:50|1296.97|1292.97|1298.76|1294.76|1298.78|1294.78|1296.76|1292.76|25
1620982020000|2021-05-14 08:47:00|1298.66|1294.66|1298.04|1294.04|1298.77|1294.77|1298.04|1294.04|32
1620982030000|2021-05-14 08:47:10|1298.03|1294.03|1298.01|1294.01|1298.36|1294.36|1297.45|1293.45|28
1620982040000|2021-05-14 08:47:20|1298.04|1294.04|1298.33|1294.33|1298.43|1294.43|1297.84|1293.84|32
1620982050000|2021-05-14 08:47:30|1298.31|1294.31|1297.87|1293.87|1298.38|1294.38|1297.87|1293.87|34
1620982060000|2021-05-14 08:47:40|1297.88|1293.88|1297.08|1293.08|1297.88|1293.88|1297.03|1293.03|38
1620982070000|2021-05-14 08:47:50|1297.11|1293.11|1296.49|1292.49|1297.15|1293.15|1296.36|1292.36|33
1620982080000|2021-05-14 08:48:00|1296.66|1292.66|1295.51|1291.51|1296.94|1292.94|1295.15|1291.15|40
1620982090000|2021-05-14 08:48:10|1295.47|1291.47|1295.35|1291.35|1295.47|1291.47|1295.16|1291.16|34
1620982100000|2021-05-14 08:48:20|1295.32|1291.32|1295.33|1291.33|1295.47|1291.47|1294.96|1290.96|32
1620982110000|2021-05-14 08:48:30|1295.3|1291.3|1295.14|1291.14|1295.47|1291.47|1295.14|1291.14|30
1620982120000|2021-05-14 08:48:40|1295.12|1291.12|1294.42|1290.42|1295.12|1291.12|1294.29|1290.29|28
1620982130000|2021-05-14 08:48:50|1294.48|1290.48|1294.52|1290.52|1294.6|1290.6|1294.36|1290.36|32
1620982140000|2021-05-14 08:49:00|1294.48|1290.48|1294.55|1290.55|1294.55|1290.55|1294.26|1290.26|27
1620982150000|2021-05-14 08:49:10|1294.6|1290.6|1294.5|1290.5|1294.66|1290.66|1294.34|1290.34|34
1620982160000|2021-05-14 08:49:20|1294.59|1290.59|1294.61|1290.61|1294.67|1290.67|1294.25|1290.25|30
1620982170000|2021-05-14 08:49:30|1294.62|1290.62|1295.51|1291.51|1295.73|1291.73|1294.62|1290.62|33
1620982180000|2021-05-14 08:49:40|1295.63|1291.63|1295.61|1291.61|1295.79|1291.79|1295.51|1291.51|26
1620982190000|2021-05-14 08:49:50|1295.7|1291.7|1295.11|1291.11|1295.7|1291.7|1294.91|1290.91|33
1620982200000|2021-05-14 08:50:00|1295.1|1291.1|1293.24|1289.24|1295.11|1291.11|1293.18|1289.18|29
1620982210000|2021-05-14 08:50:10|1293.21|1289.21|1293.52|1289.52|1293.52|1289.52|1292.71|1288.71|34
1620982220000|2021-05-14 08:50:20|1293.53|1289.53|1293.73|1289.73|1293.97|1289.97|1293.39|1289.39|34
1620982230000|2021-05-14 08:50:30|1293.89|1289.89|1294.02|1290.02|1294.28|1290.28|1293.75|1289.75|28
1620982240000|2021-05-14 08:50:40|1293.79|1289.79|1293.73|1289.73|1293.88|1289.88|1293.25|1289.25|29
1620982250000|2021-05-14 08:50:50|1293.7|1289.7|1293.92|1289.92|1294.03|1290.03|1293.55|1289.55|30
1620982260000|2021-05-14 08:51:00|1293.91|1289.91|1295.41|1291.41|1295.41|1291.41|1293.54|1289.54|35
1620982270000|2021-05-14 08:51:10|1295.4|1291.4|1297.8|1293.8|1297.8|1293.8|1295.2|1291.2|33
1620982280000|2021-05-14 08:51:20|1298.03|1294.03|1299.06|1295.06|1299.31|1295.31|1297.97|1293.97|38
1620982290000|2021-05-14 08:51:30|1299.09|1295.09|1298.96|1294.96|1299.16|1295.16|1298.6|1294.6|32
1620982300000|2021-05-14 08:51:40|1298.97|1294.97|1298.91|1294.91|1299.18|1295.18|1298.89|1294.89|32
1620982310000|2021-05-14 08:51:50|1299.04|1295.04|1299.47|1295.47|1299.49|1295.49|1298.95|1294.95|30
1620982320000|2021-05-14 08:52:00|1299.45|1295.45|1299.14|1295.14|1299.45|1295.45|1299.09|1295.09|29
1620982330000|2021-05-14 08:52:10|1299.15|1295.15|1299.47|1295.47|1299.47|1295.47|1298.9|1294.9|36
1620982340000|2021-05-14 08:52:20|1299.54|1295.54|1299.98|1295.98|1300.25|1296.25|1299.54|1295.54|29
1620982350000|2021-05-14 08:52:30|1299.77|1295.77|1299.52|1295.52|1299.8|1295.8|1299.2|1295.2|35
1620982360000|2021-05-14 08:52:40|1299.55|1295.55|1298.53|1294.53|1299.69|1295.69|1298.53|1294.53|35
1620982370000|2021-05-14 08:52:50|1298.51|1294.51|1298.87|1294.87|1298.88|1294.88|1298.47|1294.47|35
1620982380000|2021-05-14 08:53:00|1298.83|1294.83|1297.69|1293.69|1298.84|1294.84|1297.67|1293.67|29
1620982390000|2021-05-14 08:53:10|1297.7|1293.7|1297.87|1293.87|1297.98|1293.98|1297.62|1293.62|37
1620982400000|2021-05-14 08:53:20|1297.86|1293.86|1297.56|1293.56|1297.89|1293.89|1297.56|1293.56|34
1620982410000|2021-05-14 08:53:30|1297.59|1293.59|1297.1|1293.1|1297.65|1293.65|1296.87|1292.87|32
1620982420000|2021-05-14 08:53:40|1297.11|1293.11|1297.72|1293.72|1297.72|1293.72|1297.1|1293.1|34
1620982430000|2021-05-14 08:53:50|1297.81|1293.81|1298.46|1294.46|1298.48|1294.48|1297.81|1293.81|35
1620982440000|2021-05-14 08:54:00|1298.33|1294.33|1298.54|1294.54|1298.76|1294.76|1298.18|1294.18|30
1620982450000|2021-05-14 08:54:10|1298.42|1294.42|1300.34|1296.34|1300.34|1296.34|1298.38|1294.38|30
1620982460000|2021-05-14 08:54:20|1300.4|1296.4|1300.36|1296.36|1300.58|1296.58|1300.28|1296.28|31
1620982470000|2021-05-14 08:54:30|1300.37|1296.37|1299.3|1295.3|1300.44|1296.44|1299|1295|36
1620982480000|2021-05-14 08:54:40|1299.35|1295.35|1299.45|1295.45|1299.64|1295.64|1299.35|1295.35|24
1620982490000|2021-05-14 08:54:50|1299.36|1295.36|1299.23|1295.23|1299.36|1295.36|1299.17|1295.17|23
1620982500000|2021-05-14 08:55:00|1299.24|1295.24|1299.46|1295.46|1299.46|1295.46|1298.58|1294.58|31
1620982510000|2021-05-14 08:55:10|1299.5|1295.5|1299.63|1295.63|1299.81|1295.81|1299.19|1295.19|35
1620982520000|2021-05-14 08:55:20|1299.61|1295.61|1299.97|1295.97|1299.97|1295.97|1299.39|1295.39|30
1620982530000|2021-05-14 08:55:30|1300|1296|1300.54|1296.54|1300.57|1296.57|1299.79|1295.79|33
1620982540000|2021-05-14 08:55:40|1300.52|1296.52|1300.59|1296.59|1300.6|1296.6|1300.39|1296.39|30
1620982550000|2021-05-14 08:55:50|1300.94|1296.94|1302.05|1298.05|1302.14|1298.14|1300.94|1296.94|23
1620982560000|2021-05-14 08:56:00|1302.04|1298.04|1303.14|1299.14|1303.21|1299.21|1301.95|1297.95|21
1620982570000|2021-05-14 08:56:10|1303.21|1299.21|1303.95|1299.95|1303.95|1299.95|1303.14|1299.14|26
1620982580000|2021-05-14 08:56:20|1304.13|1300.13|1304.7|1300.7|1304.7|1300.7|1303.84|1299.84|32
1620982590000|2021-05-14 08:56:30|1304.51|1300.51|1306.69|1302.69|1306.69|1302.69|1304.17|1300.17|31
1620982600000|2021-05-14 08:56:40|1306.67|1302.67|1308.42|1304.42|1308.48|1304.48|1306.67|1302.67|34
1620982610000|2021-05-14 08:56:50|1308.47|1304.47|1306.99|1302.99|1309.2|1305.2|1306.81|1302.81|39
1620982620000|2021-05-14 08:57:00|1307.02|1303.02|1308.11|1304.11|1308.2|1304.2|1306.89|1302.89|36
1620982630000|2021-05-14 08:57:10|1308.18|1304.18|1310.52|1306.52|1310.52|1306.52|1308.13|1304.13|38
1620982640000|2021-05-14 08:57:20|1310.38|1306.38|1311.84|1307.84|1311.89|1307.89|1310.26|1306.26|31
1620982650000|2021-05-14 08:57:30|1311.9|1307.9|1312.14|1308.14|1312.44|1308.44|1311.8|1307.8|35
1620982660000|2021-05-14 08:57:40|1311.99|1307.99|1312.14|1308.14|1312.4|1308.4|1311.93|1307.93|37
1620982670000|2021-05-14 08:57:50|1312.11|1308.11|1310.63|1306.63|1312.33|1308.33|1310.41|1306.41|38
1620982680000|2021-05-14 08:58:00|1310.7|1306.7|1310.16|1306.16|1310.78|1306.78|1310.15|1306.15|34
1620982690000|2021-05-14 08:58:10|1310.08|1306.08|1309.98|1305.98|1310.19|1306.19|1309.24|1305.24|39
1620982700000|2021-05-14 08:58:20|1309.76|1305.76|1310.64|1306.64|1310.84|1306.84|1309.48|1305.48|38
1620982710000|2021-05-14 08:58:30|1310.61|1306.61|1308.67|1304.67|1310.61|1306.61|1308.37|1304.37|34
1620982720000|2021-05-14 08:58:40|1308.66|1304.66|1308.41|1304.41|1308.77|1304.77|1308.19|1304.19|36
1620982730000|2021-05-14 08:58:50|1308.52|1304.52|1308.71|1304.71|1309.16|1305.16|1308.4|1304.4|35
1620982740000|2021-05-14 08:59:00|1308.8|1304.8|1308.77|1304.77|1308.85|1304.85|1308.63|1304.63|32
1620982750000|2021-05-14 08:59:10|1308.8|1304.8|1310.63|1306.63|1310.63|1306.63|1308.79|1304.79|32
1620982760000|2021-05-14 08:59:20|1310.38|1306.38|1310.42|1306.42|1310.63|1306.63|1310.11|1306.11|30
1620982770000|2021-05-14 08:59:30|1310.48|1306.48|1310.31|1306.31|1310.64|1306.64|1310.29|1306.29|24
1620982780000|2021-05-14 08:59:40|1310.29|1306.29|1310.2|1306.2|1310.83|1306.83|1309.96|1305.96|30
1620982790000|2021-05-14 08:59:50|1310.08|1306.08|1310.85|1306.85|1310.92|1306.92|1309.85|1305.85|30
1620982800000|2021-05-14 09:00:00|1310.84|1306.84|1312.38|1308.38|1312.58|1308.58|1310.84|1306.84|31
1620982810000|2021-05-14 09:00:10|1312.39|1308.39|1312.11|1308.11|1313.16|1309.16|1311.57|1307.57|36
1620982820000|2021-05-14 09:00:20|1311.83|1307.83|1313|1309|1313.05|1309.05|1311.47|1307.47|32
1620982830000|2021-05-14 09:00:30|1312.99|1308.99|1312.3|1308.3|1313|1309|1312.27|1308.27|33
1620982840000|2021-05-14 09:00:40|1312.46|1308.46|1311.88|1307.88|1312.6|1308.6|1311.71|1307.71|33
1620982850000|2021-05-14 09:00:50|1311.91|1307.91|1311.11|1307.11|1311.91|1307.91|1310.92|1306.92|35
1620982860000|2021-05-14 09:01:00|1311.13|1307.13|1310.1|1306.1|1311.19|1307.19|1310.1|1306.1|34
1620982870000|2021-05-14 09:01:10|1310.11|1306.11|1311.71|1307.71|1311.82|1307.82|1309.94|1305.94|38
1620982880000|2021-05-14 09:01:20|1311.58|1307.58|1310.7|1306.7|1312.18|1308.18|1310.7|1306.7|37
1620982890000|2021-05-14 09:01:30|1310.81|1306.81|1309.67|1305.67|1310.81|1306.81|1309.61|1305.61|37
1620982900000|2021-05-14 09:01:40|1309.62|1305.62|1309.22|1305.22|1309.68|1305.68|1309.11|1305.11|35
1620982910000|2021-05-14 09:01:50|1309.18|1305.18|1307.72|1303.72|1309.22|1305.22|1307.43|1303.43|36
1620982920000|2021-05-14 09:02:00|1307.62|1303.62|1305.63|1301.63|1307.79|1303.79|1305.63|1301.63|38
1620982930000|2021-05-14 09:02:10|1305.52|1301.52|1305.89|1301.89|1306.17|1302.17|1305.52|1301.52|35
1620982940000|2021-05-14 09:02:20|1305.91|1301.91|1306.11|1302.11|1306.16|1302.16|1305.72|1301.72|36
1620982950000|2021-05-14 09:02:30|1306.07|1302.07|1306.5|1302.5|1306.79|1302.79|1306.07|1302.07|34
1620982960000|2021-05-14 09:02:40|1306.48|1302.48|1305.69|1301.69|1306.48|1302.48|1305.59|1301.59|32
1620982970000|2021-05-14 09:02:50|1305.72|1301.72|1305.34|1301.34|1305.9|1301.9|1305.23|1301.23|36
1620982980000|2021-05-14 09:03:00|1305.37|1301.37|1305.09|1301.09|1306.61|1302.61|1305.09|1301.09|37
1620982990000|2021-05-14 09:03:10|1305.13|1301.13|1305.3|1301.3|1305.91|1301.91|1304.64|1300.64|36
1620983000000|2021-05-14 09:03:20|1305.39|1301.39|1305.2|1301.2|1305.47|1301.47|1305.12|1301.12|35
1620983010000|2021-05-14 09:03:30|1305.1|1301.1|1305.56|1301.56|1305.56|1301.56|1305.1|1301.1|32
1620983020000|2021-05-14 09:03:40|1305.59|1301.59|1305.45|1301.45|1305.6|1301.6|1305.37|1301.37|33
1620983030000|2021-05-14 09:03:50|1305.39|1301.39|1304.92|1300.92|1305.46|1301.46|1304.8|1300.8|36
1620983040000|2021-05-14 09:04:00|1304.91|1300.91|1304.86|1300.86|1305.01|1301.01|1304.76|1300.76|26
1620983050000|2021-05-14 09:04:10|1304.84|1300.84|1303.6|1299.6|1304.91|1300.91|1303.37|1299.37|34
1620983060000|2021-05-14 09:04:20|1303.58|1299.58|1303.05|1299.05|1303.69|1299.69|1303.02|1299.02|36
1620983070000|2021-05-14 09:04:30|1303.08|1299.08|1302.37|1298.37|1303.08|1299.08|1302.03|1298.03|31
1620983080000|2021-05-14 09:04:40|1302.38|1298.38|1303.67|1299.67|1303.67|1299.67|1302.38|1298.38|25
1620983090000|2021-05-14 09:04:50|1303.68|1299.68|1304|1300|1304.31|1300.31|1303.68|1299.68|32
1620983100000|2021-05-14 09:05:00|1304.01|1300.01|1304.06|1300.06|1304.13|1300.13|1303.86|1299.86|20
1620983110000|2021-05-14 09:05:10|1304.1|1300.1|1304.2|1300.2|1304.2|1300.2|1304.06|1300.06|17
1620983120000|2021-05-14 09:05:20|1304.19|1300.19|1304.44|1300.44|1304.92|1300.92|1304.16|1300.16|28
1620983130000|2021-05-14 09:05:30|1304.26|1300.26|1304.48|1300.48|1304.96|1300.96|1303.97|1299.97|31
1620983140000|2021-05-14 09:05:40|1304.46|1300.46|1304.78|1300.78|1304.78|1300.78|1304.4|1300.4|22
1620983150000|2021-05-14 09:05:50|1304.79|1300.79|1304.89|1300.89|1304.92|1300.92|1304.67|1300.67|31
1620983160000|2021-05-14 09:06:00|1304.91|1300.91|1305.3|1301.3|1305.59|1301.59|1304.91|1300.91|33
1620983170000|2021-05-14 09:06:10|1305.33|1301.33|1305.56|1301.56|1306.03|1302.03|1305.33|1301.33|32
1620983180000|2021-05-14 09:06:20|1305.52|1301.52|1305.74|1301.74|1305.91|1301.91|1305.41|1301.41|28
1620983190000|2021-05-14 09:06:30|1305.83|1301.83|1305.15|1301.15|1305.96|1301.96|1305.15|1301.15|27
1620983200000|2021-05-14 09:06:40|1305.16|1301.16|1305.19|1301.19|1305.26|1301.26|1305.02|1301.02|32
1620983210000|2021-05-14 09:06:50|1305.24|1301.24|1305.16|1301.16|1305.42|1301.42|1305.13|1301.13|36
1620983220000|2021-05-14 09:07:00|1305.1|1301.1|1304.7|1300.7|1305.15|1301.15|1304.7|1300.7|32
1620983230000|2021-05-14 09:07:10|1304.71|1300.71|1304.53|1300.53|1304.73|1300.73|1304.03|1300.03|29
1620983240000|2021-05-14 09:07:20|1304.58|1300.58|1304.45|1300.45|1304.67|1300.67|1304.33|1300.33|30
1620983250000|2021-05-14 09:07:30|1304.46|1300.46|1304.68|1300.68|1304.71|1300.71|1304.16|1300.16|25
1620983260000|2021-05-14 09:07:40|1304.93|1300.93|1306.43|1302.43|1306.53|1302.53|1304.73|1300.73|32
1620983270000|2021-05-14 09:07:50|1306.54|1302.54|1307.49|1303.49|1307.49|1303.49|1306.13|1302.13|39
1620983280000|2021-05-14 09:08:00|1307.48|1303.48|1307.83|1303.83|1307.83|1303.83|1307.48|1303.48|32
1620983290000|2021-05-14 09:08:10|1307.82|1303.82|1308.23|1304.23|1308.23|1304.23|1307.82|1303.82|31
1620983300000|2021-05-14 09:08:20|1308.22|1304.22|1308.07|1304.07|1308.24|1304.24|1307.98|1303.98|20
1620983310000|2021-05-14 09:08:30|1308.08|1304.08|1307.93|1303.93|1308.08|1304.08|1307.89|1303.89|23
1620983320000|2021-05-14 09:08:40|1307.78|1303.78|1307.82|1303.82|1307.91|1303.91|1307.75|1303.75|30
1620983330000|2021-05-14 09:08:50|1307.85|1303.85|1308.02|1304.02|1308.03|1304.03|1307.85|1303.85|29
1620983340000|2021-05-14 09:09:00|1308.04|1304.04|1308.71|1304.71|1308.93|1304.93|1308.04|1304.04|31
1620983350000|2021-05-14 09:09:10|1308.73|1304.73|1309.87|1305.87|1309.87|1305.87|1308.73|1304.73|25
1620983360000|2021-05-14 09:09:20|1310.04|1306.04|1312.74|1308.74|1312.75|1308.75|1310.04|1306.04|19
1620983370000|2021-05-14 09:09:30|1312.72|1308.72|1313.06|1309.06|1313.06|1309.06|1312.72|1308.72|11
1620983380000|2021-05-14 09:09:40|1312.85|1308.85|1316.12|1312.12|1316.38|1312.38|1312.85|1308.85|27
1620983390000|2021-05-14 09:09:50|1316.42|1312.42|1316.76|1312.76|1316.77|1312.77|1315.58|1311.58|31
1620983400000|2021-05-14 09:10:00|1316.77|1312.77|1317.34|1313.34|1317.34|1313.34|1316.51|1312.51|26
1620983410000|2021-05-14 09:10:10|1317.36|1313.36|1317.69|1313.69|1317.75|1313.75|1317.36|1313.36|28
1620983420000|2021-05-14 09:10:20|1317.71|1313.71|1317.83|1313.83|1317.99|1313.99|1317.7|1313.7|21
1620983430000|2021-05-14 09:10:30|1317.95|1313.95|1319.43|1315.43|1319.43|1315.43|1317.95|1313.95|19
1620983440000|2021-05-14 09:10:40|1319.44|1315.44|1317.45|1313.45|1319.52|1315.52|1317.34|1313.34|33
1620983450000|2021-05-14 09:10:50|1317.51|1313.51|1317.15|1313.15|1317.52|1313.52|1316.91|1312.91|32
1620983460000|2021-05-14 09:11:00|1317.11|1313.11|1316.91|1312.91|1317.21|1313.21|1315.6|1311.6|34
1620983470000|2021-05-14 09:11:10|1316.71|1312.71|1314.84|1310.84|1317.63|1313.63|1314.84|1310.84|38
1620983480000|2021-05-14 09:11:20|1314.32|1310.32|1312.16|1308.16|1314.32|1310.32|1312.16|1308.16|33
1620983490000|2021-05-14 09:11:30|1312.15|1308.15|1312.13|1308.13|1312.4|1308.4|1312.04|1308.04|31
1620983500000|2021-05-14 09:11:40|1312.05|1308.05|1311.25|1307.25|1312.05|1308.05|1311.24|1307.24|27
1620983510000|2021-05-14 09:11:50|1311.08|1307.08|1310.08|1306.08|1311.08|1307.08|1310.02|1306.02|35
1620983520000|2021-05-14 09:12:00|1310.11|1306.11|1309.78|1305.78|1310.23|1306.23|1309.24|1305.24|34
1620983530000|2021-05-14 09:12:10|1309.74|1305.74|1309.23|1305.23|1309.83|1305.83|1309.09|1305.09|31
1620983540000|2021-05-14 09:12:20|1309.28|1305.28|1308.92|1304.92|1309.38|1305.38|1308.92|1304.92|32
1620983550000|2021-05-14 09:12:30|1309|1305|1309.01|1305.01|1309.15|1305.15|1308.88|1304.88|32
1620983560000|2021-05-14 09:12:40|1309.04|1305.04|1308.92|1304.92|1309.05|1305.05|1308.89|1304.89|21
1620983570000|2021-05-14 09:12:50|1308.98|1304.98|1307.84|1303.84|1308.98|1304.98|1307.84|1303.84|22
1620983580000|2021-05-14 09:13:00|1308.14|1304.14|1308.17|1304.17|1308.78|1304.78|1308.06|1304.06|35
1620983590000|2021-05-14 09:13:10|1308.16|1304.16|1308.3|1304.3|1308.37|1304.37|1308.05|1304.05|24
1620983600000|2021-05-14 09:13:20|1308.29|1304.29|1308.35|1304.35|1308.38|1304.38|1308.23|1304.23|26
1620983610000|2021-05-14 09:13:30|1308.37|1304.37|1308.01|1304.01|1308.44|1304.44|1307.88|1303.88|31
1620983620000|2021-05-14 09:13:40|1308|1304|1309.11|1305.11|1309.11|1305.11|1307.99|1303.99|32
1620983630000|2021-05-14 09:13:50|1309.12|1305.12|1308.68|1304.68|1309.69|1305.69|1307.92|1303.92|36
1620983640000|2021-05-14 09:14:00|1308.53|1304.53|1308.57|1304.57|1309.23|1305.23|1308.45|1304.45|34
1620983650000|2021-05-14 09:14:10|1308.56|1304.56|1308.39|1304.39|1308.56|1304.56|1308.28|1304.28|34
1620983660000|2021-05-14 09:14:20|1308.35|1304.35|1308.13|1304.13|1308.5|1304.5|1308.1|1304.1|35
1620983670000|2021-05-14 09:14:30|1308.14|1304.14|1308.21|1304.21|1308.38|1304.38|1308.07|1304.07|35
1620983680000|2021-05-14 09:14:40|1308.29|1304.29|1308.36|1304.36|1308.43|1304.43|1308.23|1304.23|23
1620983690000|2021-05-14 09:14:50|1308.3|1304.3|1307.73|1303.73|1308.3|1304.3|1307.05|1303.05|32
1620983700000|2021-05-14 09:15:00|1307.75|1303.75|1308.28|1304.28|1308.28|1304.28|1307.75|1303.75|36
1620983710000|2021-05-14 09:15:10|1308.24|1304.24|1308.65|1304.65|1308.65|1304.65|1308.24|1304.24|23
1620983720000|2021-05-14 09:15:20|1308.64|1304.64|1308.39|1304.39|1308.7|1304.7|1308.39|1304.39|23
1620983730000|2021-05-14 09:15:30|1308.37|1304.37|1307.79|1303.79|1308.39|1304.39|1307.14|1303.14|28
1620983740000|2021-05-14 09:15:40|1307.73|1303.73|1307.12|1303.12|1308.75|1304.75|1307.12|1303.12|34
1620983750000|2021-05-14 09:15:50|1307.55|1303.55|1307.79|1303.79|1308.32|1304.32|1307.13|1303.13|27
1620983760000|2021-05-14 09:16:00|1307.9|1303.9|1306.87|1302.87|1307.91|1303.91|1306.86|1302.86|37
1620983770000|2021-05-14 09:16:10|1306.96|1302.96|1306.83|1302.83|1307.07|1303.07|1306.77|1302.77|35
1620983780000|2021-05-14 09:16:20|1306.31|1302.31|1306.65|1302.65|1306.78|1302.78|1306.31|1302.31|30
1620983790000|2021-05-14 09:16:30|1306.68|1302.68|1306.32|1302.32|1306.77|1302.77|1306.3|1302.3|29
1620983800000|2021-05-14 09:16:40|1306.28|1302.28|1306.35|1302.35|1306.35|1302.35|1305.51|1301.51|25
1620983810000|2021-05-14 09:16:50|1306.36|1302.36|1307.16|1303.16|1307.56|1303.56|1306.33|1302.33|34
1620983820000|2021-05-14 09:17:00|1307.19|1303.19|1306.39|1302.39|1307.19|1303.19|1306.31|1302.31|36
1620983830000|2021-05-14 09:17:10|1306.4|1302.4|1306.45|1302.45|1306.9|1302.9|1306.17|1302.17|38
1620983840000|2021-05-14 09:17:20|1306.52|1302.52|1306.03|1302.03|1306.55|1302.55|1305.98|1301.98|35
1620983850000|2021-05-14 09:17:30|1305.98|1301.98|1305.79|1301.79|1305.98|1301.98|1305.7|1301.7|32
1620983860000|2021-05-14 09:17:40|1305.33|1301.33|1305.39|1301.39|1306.11|1302.11|1305.33|1301.33|37
1620983870000|2021-05-14 09:17:50|1305.44|1301.44|1305.11|1301.11|1305.48|1301.48|1304.98|1300.98|34
1620983880000|2021-05-14 09:18:00|1305.13|1301.13|1306|1302|1306.07|1302.07|1305.05|1301.05|32
1620983890000|2021-05-14 09:18:10|1305.96|1301.96|1306.52|1302.52|1306.62|1302.62|1305.96|1301.96|25
1620983900000|2021-05-14 09:18:20|1306.44|1302.44|1306.51|1302.51|1306.59|1302.59|1306.44|1302.44|22
1620983910000|2021-05-14 09:18:30|1306.5|1302.5|1305.72|1301.72|1306.59|1302.59|1305.68|1301.68|31
1620983920000|2021-05-14 09:18:40|1305.75|1301.75|1305.88|1301.88|1305.88|1301.88|1305.41|1301.41|37
1620983930000|2021-05-14 09:18:50|1305.79|1301.79|1305.63|1301.63|1305.97|1301.97|1305.52|1301.52|36
1620983940000|2021-05-14 09:19:00|1305.6|1301.6|1305.05|1301.05|1305.6|1301.6|1304.98|1300.98|29
1620983950000|2021-05-14 09:19:10|1305.07|1301.07|1304.86|1300.86|1305.11|1301.11|1304.81|1300.81|30
1620983960000|2021-05-14 09:19:20|1304.9|1300.9|1304.94|1300.94|1305.03|1301.03|1304.35|1300.35|32
1620983970000|2021-05-14 09:19:30|1304.98|1300.98|1304.49|1300.49|1305.05|1301.05|1304.17|1300.17|26
1620983980000|2021-05-14 09:19:40|1304.47|1300.47|1304.48|1300.48|1305.02|1301.02|1304.39|1300.39|29
1620983990000|2021-05-14 09:19:50|1304.66|1300.66|1304.9|1300.9|1305.17|1301.17|1304.5|1300.5|27
1620984000000|2021-05-14 09:20:00|1304.89|1300.89|1305.05|1301.05|1305.11|1301.11|1304.89|1300.89|28
1620984010000|2021-05-14 09:20:10|1305.07|1301.07|1305.06|1301.06|1305.21|1301.21|1305.05|1301.05|23
1620984020000|2021-05-14 09:20:20|1305.03|1301.03|1304.92|1300.92|1305.2|1301.2|1304.91|1300.91|23
1620984030000|2021-05-14 09:20:30|1304.95|1300.95|1304.73|1300.73|1304.96|1300.96|1304.72|1300.72|30
1620984040000|2021-05-14 09:20:40|1304.74|1300.74|1304.61|1300.61|1304.75|1300.75|1304.39|1300.39|20
1620984050000|2021-05-14 09:20:50|1304.58|1300.58|1305.85|1301.85|1305.86|1301.86|1304.3|1300.3|30
1620984060000|2021-05-14 09:21:00|1306.21|1302.21|1306.43|1302.43|1306.62|1302.62|1306.21|1302.21|25
1620984070000|2021-05-14 09:21:10|1306.5|1302.5|1306.4|1302.4|1306.63|1302.63|1306.34|1302.34|22
1620984080000|2021-05-14 09:21:20|1306.39|1302.39|1306.88|1302.88|1306.91|1302.91|1306.39|1302.39|25
1620984090000|2021-05-14 09:21:30|1306.62|1302.62|1306.76|1302.76|1306.78|1302.78|1306.43|1302.43|29
1620984100000|2021-05-14 09:21:40|1306.77|1302.77|1308.48|1304.48|1311.41|1307.41|1306.54|1302.54|35
1620984110000|2021-05-14 09:21:50|1308.54|1304.54|1312.8|1308.8|1312.8|1308.8|1308.11|1304.11|25
1620984120000|2021-05-14 09:22:00|1312.6|1308.6|1313.62|1309.62|1313.7|1309.7|1312.6|1308.6|27
1620984130000|2021-05-14 09:22:10|1313.88|1309.88|1315.75|1311.75|1315.96|1311.96|1313.62|1309.62|28
1620984140000|2021-05-14 09:22:20|1315.48|1311.48|1315.48|1311.48|1316.03|1312.03|1315.31|1311.31|31
1620984150000|2021-05-14 09:22:30|1315.28|1311.28|1316.18|1312.18|1316.27|1312.27|1315.04|1311.04|24
1620984160000|2021-05-14 09:22:40|1316.27|1312.27|1315.76|1311.76|1316.27|1312.27|1314.94|1310.94|28
1620984170000|2021-05-14 09:22:50|1315.57|1311.57|1315.84|1311.84|1315.84|1311.84|1315.2|1311.2|30
1620984180000|2021-05-14 09:23:00|1315.75|1311.75|1313.89|1309.89|1315.77|1311.77|1313.82|1309.82|37
1620984190000|2021-05-14 09:23:10|1313.87|1309.87|1312.51|1308.51|1314.05|1310.05|1312.45|1308.45|35
1620984200000|2021-05-14 09:23:20|1312.59|1308.59|1311.84|1307.84|1312.69|1308.69|1311.84|1307.84|37
1620984210000|2021-05-14 09:23:30|1311.73|1307.73|1310.02|1306.02|1311.75|1307.75|1310.01|1306.01|38
1620984220000|2021-05-14 09:23:40|1310|1306|1310.26|1306.26|1310.32|1306.32|1309.81|1305.81|38
1620984230000|2021-05-14 09:23:50|1310.24|1306.24|1309.99|1305.99|1310.28|1306.28|1309.89|1305.89|36
1620984240000|2021-05-14 09:24:00|1309.98|1305.98|1309.68|1305.68|1309.98|1305.98|1309.53|1305.53|31
1620984250000|2021-05-14 09:24:10|1309.52|1305.52|1308.8|1304.8|1309.52|1305.52|1308.74|1304.74|30
1620984260000|2021-05-14 09:24:20|1308.82|1304.82|1308.68|1304.68|1308.82|1304.82|1308.65|1304.65|25
1620984270000|2021-05-14 09:24:30|1308.67|1304.67|1307.97|1303.97|1308.68|1304.68|1307.97|1303.97|30
1620984280000|2021-05-14 09:24:40|1307.96|1303.96|1308.79|1304.79|1308.79|1304.79|1307.89|1303.89|31
1620984290000|2021-05-14 09:24:50|1308.67|1304.67|1310.8|1306.8|1311.07|1307.07|1308.67|1304.67|30
1620984300000|2021-05-14 09:25:00|1310.99|1306.99|1309.94|1305.94|1310.99|1306.99|1309.23|1305.23|28
1620984310000|2021-05-14 09:25:10|1309.99|1305.99|1309.82|1305.82|1310.22|1306.22|1309.32|1305.32|30
1620984320000|2021-05-14 09:25:20|1309.64|1305.64|1310.93|1306.93|1310.93|1306.93|1309.64|1305.64|28
1620984330000|2021-05-14 09:25:30|1310.81|1306.81|1310.52|1306.52|1310.81|1306.81|1309.91|1305.91|29
1620984340000|2021-05-14 09:25:40|1310.51|1306.51|1310.67|1306.67|1310.67|1306.67|1310.1|1306.1|24
1620984350000|2021-05-14 09:25:50|1310.78|1306.78|1312.27|1308.27|1312.28|1308.28|1310.73|1306.73|26
1620984360000|2021-05-14 09:26:00|1312.18|1308.18|1312.22|1308.22|1312.45|1308.45|1312.15|1308.15|23
1620984370000|2021-05-14 09:26:10|1312.23|1308.23|1311.8|1307.8|1312.24|1308.24|1311.76|1307.76|30
1620984380000|2021-05-14 09:26:20|1311.7|1307.7|1311.43|1307.43|1311.71|1307.71|1311.43|1307.43|22
1620984390000|2021-05-14 09:26:30|1311.44|1307.44|1311.54|1307.54|1311.64|1307.64|1311.41|1307.41|30
1620984400000|2021-05-14 09:26:40|1311.46|1307.46|1311.33|1307.33|1311.52|1307.52|1311.31|1307.31|21
1620984410000|2021-05-14 09:26:50|1311.43|1307.43|1311.67|1307.67|1311.82|1307.82|1311.43|1307.43|30
1620984420000|2021-05-14 09:27:00|1311.71|1307.71|1311.8|1307.8|1311.87|1307.87|1311.67|1307.67|26
1620984430000|2021-05-14 09:27:10|1311.79|1307.79|1311.56|1307.56|1311.93|1307.93|1310.86|1306.86|28
1620984440000|2021-05-14 09:27:20|1311.54|1307.54|1311.44|1307.44|1311.72|1307.72|1311.27|1307.27|29
1620984450000|2021-05-14 09:27:30|1311.52|1307.52|1308.36|1304.36|1311.52|1307.52|1308.33|1304.33|40
1620984460000|2021-05-14 09:27:40|1308.3|1304.3|1308.31|1304.31|1308.37|1304.37|1307.42|1303.42|38
1620984470000|2021-05-14 09:27:50|1308.55|1304.55|1309.38|1305.38|1309.38|1305.38|1308.5|1304.5|36
1620984480000|2021-05-14 09:28:00|1309.32|1305.32|1310.6|1306.6|1310.6|1306.6|1309.19|1305.19|34
1620984490000|2021-05-14 09:28:10|1310.55|1306.55|1310.55|1306.55|1310.57|1306.57|1310.03|1306.03|31
1620984500000|2021-05-14 09:28:20|1311.42|1307.42|1311.7|1307.7|1311.7|1307.7|1311.27|1307.27|35
1620984510000|2021-05-14 09:28:30|1311.67|1307.67|1312.93|1308.93|1313.22|1309.22|1311.66|1307.66|35
1620984520000|2021-05-14 09:28:40|1313.46|1309.46|1313.88|1309.88|1313.88|1309.88|1312.94|1308.94|37
1620984530000|2021-05-14 09:28:50|1314|1310|1317.7|1313.7|1317.8|1313.8|1313.98|1309.98|30
1620984540000|2021-05-14 09:29:00|1317.62|1313.62|1317.18|1313.18|1318.23|1314.23|1317.18|1313.18|31
1620984550000|2021-05-14 09:29:10|1317.25|1313.25|1316.82|1312.82|1317.25|1313.25|1316.65|1312.65|31
1620984560000|2021-05-14 09:29:20|1316.94|1312.94|1316.48|1312.48|1316.95|1312.95|1316.35|1312.35|36
1620984570000|2021-05-14 09:29:30|1316.44|1312.44|1316.13|1312.13|1316.65|1312.65|1316.03|1312.03|32
1620984580000|2021-05-14 09:29:40|1315.96|1311.96|1314.9|1310.9|1315.96|1311.96|1314.86|1310.86|32
1620984590000|2021-05-14 09:29:50|1314.84|1310.84|1314.8|1310.8|1314.84|1310.84|1314.49|1310.49|19
1620984600000|2021-05-14 09:30:00|1314.66|1310.66|1314.51|1310.51|1314.81|1310.81|1314.26|1310.26|29
1620984610000|2021-05-14 09:30:10|1312.49|1308.49|1312.5|1308.5|1312.66|1308.66|1312.44|1308.44|25
1620984620000|2021-05-14 09:30:20|1312.44|1308.44|1312.06|1308.06|1312.5|1308.5|1311.97|1307.97|25
1620984630000|2021-05-14 09:30:30|1312.16|1308.16|1311|1307|1312.16|1308.16|1310.17|1306.17|37
1620984640000|2021-05-14 09:30:40|1311.01|1307.01|1310.56|1306.56|1311.21|1307.21|1310.55|1306.55|36
1620984650000|2021-05-14 09:30:50|1310.63|1306.63|1310.48|1306.48|1310.88|1306.88|1310.22|1306.22|31
1620984660000|2021-05-14 09:31:00|1310.4|1306.4|1309.41|1305.41|1310.4|1306.4|1309.16|1305.16|37
1620984670000|2021-05-14 09:31:10|1309.42|1305.42|1310.27|1306.27|1311.05|1307.05|1309.33|1305.33|37
1620984680000|2021-05-14 09:31:20|1310.41|1306.41|1310.15|1306.15|1311.49|1307.49|1310|1306|33
1620984690000|2021-05-14 09:31:30|1310.14|1306.14|1310.99|1306.99|1311.07|1307.07|1309.99|1305.99|26
1620984700000|2021-05-14 09:31:40|1311.01|1307.01|1311.72|1307.72|1311.75|1307.75|1311|1307|27
1620984710000|2021-05-14 09:31:50|1311.76|1307.76|1313.15|1309.15|1313.24|1309.24|1311.72|1307.72|28
1620984720000|2021-05-14 09:32:00|1313.24|1309.24|1313.48|1309.48|1313.67|1309.67|1313.08|1309.08|30
1620984730000|2021-05-14 09:32:10|1313.47|1309.47|1313.67|1309.67|1313.76|1309.76|1313.42|1309.42|28
1620984740000|2021-05-14 09:32:20|1313.68|1309.68|1314.31|1310.31|1314.31|1310.31|1313.46|1309.46|26
1620984750000|2021-05-14 09:32:30|1314.3|1310.3|1313.72|1309.72|1314.43|1310.43|1313.69|1309.69|33
1620984760000|2021-05-14 09:32:40|1313.68|1309.68|1312.41|1308.41|1313.72|1309.72|1312.35|1308.35|28
1620984770000|2021-05-14 09:32:50|1312.35|1308.35|1311.17|1307.17|1312.46|1308.46|1311.17|1307.17|27
1620984780000|2021-05-14 09:33:00|1311.21|1307.21|1311.03|1307.03|1311.33|1307.33|1311.03|1307.03|33
1620984790000|2021-05-14 09:33:10|1310.96|1306.96|1309.63|1305.63|1310.96|1306.96|1309.63|1305.63|29
1620984800000|2021-05-14 09:33:20|1309.52|1305.52|1309.67|1305.67|1309.89|1305.89|1309.44|1305.44|35
1620984810000|2021-05-14 09:33:30|1309.62|1305.62|1310.48|1306.48|1310.49|1306.49|1309.62|1305.62|27
1620984820000|2021-05-14 09:33:40|1310.49|1306.49|1310.22|1306.22|1310.54|1306.54|1310.04|1306.04|25
1620984830000|2021-05-14 09:33:50|1310.19|1306.19|1312.11|1308.11|1312.23|1308.23|1310.14|1306.14|36
1620984840000|2021-05-14 09:34:00|1312.13|1308.13|1311.7|1307.7|1312.53|1308.53|1311.62|1307.62|32
1620984850000|2021-05-14 09:34:10|1311.73|1307.73|1312.25|1308.25|1312.31|1308.31|1311.73|1307.73|29
1620984860000|2021-05-14 09:34:20|1312.75|1308.75|1312.78|1308.78|1313.49|1309.49|1312.67|1308.67|32
1620984870000|2021-05-14 09:34:30|1312.77|1308.77|1312.15|1308.15|1312.88|1308.88|1312.03|1308.03|37
1620984880000|2021-05-14 09:34:40|1312.17|1308.17|1312.26|1308.26|1312.36|1308.36|1312.17|1308.17|27
1620984890000|2021-05-14 09:34:50|1312.3|1308.3|1311.88|1307.88|1312.42|1308.42|1311.88|1307.88|20
1620984900000|2021-05-14 09:35:00|1312.12|1308.12|1311.68|1307.68|1312.12|1308.12|1311.66|1307.66|22
1620984910000|2021-05-14 09:35:10|1311.67|1307.67|1311.98|1307.98|1312.03|1308.03|1311.67|1307.67|15
1620984920000|2021-05-14 09:35:20|1311.92|1307.92|1310.73|1306.73|1312.04|1308.04|1310.45|1306.45|24
1620984930000|2021-05-14 09:35:30|1310.56|1306.56|1311.4|1307.4|1311.52|1307.52|1310.56|1306.56|33
1620984940000|2021-05-14 09:35:40|1311.34|1307.34|1311.11|1307.11|1311.43|1307.43|1311.1|1307.1|31
1620984950000|2021-05-14 09:35:50|1311.12|1307.12|1310.05|1306.05|1311.16|1307.16|1310.05|1306.05|29
1620984960000|2021-05-14 09:36:00|1310.02|1306.02|1309.73|1305.73|1310.25|1306.25|1309.7|1305.7|35
1620984970000|2021-05-14 09:36:10|1309.75|1305.75|1310.55|1306.55|1310.55|1306.55|1309.75|1305.75|25
1620984980000|2021-05-14 09:36:20|1310.56|1306.56|1309.98|1305.98|1310.7|1306.7|1309.95|1305.95|23
1620984990000|2021-05-14 09:36:30|1310|1306|1310.22|1306.22|1310.44|1306.44|1309.97|1305.97|25
1620985000000|2021-05-14 09:36:40|1310.27|1306.27|1310|1306|1310.67|1306.67|1309.96|1305.96|28
1620985010000|2021-05-14 09:36:50|1310.02|1306.02|1309.75|1305.75|1310.06|1306.06|1309.69|1305.69|32
1620985020000|2021-05-14 09:37:00|1309.76|1305.76|1309.45|1305.45|1309.76|1305.76|1309.26|1305.26|29
1620985030000|2021-05-14 09:37:10|1309.46|1305.46|1309.37|1305.37|1309.52|1305.52|1309.29|1305.29|27
1620985040000|2021-05-14 09:37:20|1309.44|1305.44|1308.73|1304.73|1309.52|1305.52|1308.72|1304.72|31
1620985050000|2021-05-14 09:37:30|1308.83|1304.83|1308.91|1304.91|1308.98|1304.98|1308.56|1304.56|26
1620985060000|2021-05-14 09:37:40|1308.92|1304.92|1308.96|1304.96|1309.05|1305.05|1308.86|1304.86|27
1620985070000|2021-05-14 09:37:50|1309.06|1305.06|1308.9|1304.9|1309.13|1305.13|1308.87|1304.87|25
1620985080000|2021-05-14 09:38:00|1308.91|1304.91|1309.56|1305.56|1309.57|1305.57|1308.83|1304.83|28
1620985090000|2021-05-14 09:38:10|1309.62|1305.62|1309.84|1305.84|1309.94|1305.94|1309.62|1305.62|34
1620985100000|2021-05-14 09:38:20|1309.83|1305.83|1309.05|1305.05|1309.84|1305.84|1308.99|1304.99|30
1620985110000|2021-05-14 09:38:30|1309.07|1305.07|1308.91|1304.91|1309.59|1305.59|1308.91|1304.91|31
1620985120000|2021-05-14 09:38:40|1309.02|1305.02|1308.97|1304.97|1309.28|1305.28|1308.61|1304.61|38
1620985130000|2021-05-14 09:38:50|1308.98|1304.98|1308.32|1304.32|1309.09|1305.09|1308.32|1304.32|37
1620985140000|2021-05-14 09:39:00|1308.34|1304.34|1307.87|1303.87|1308.36|1304.36|1307.6|1303.6|33
1620985150000|2021-05-14 09:39:10|1307.65|1303.65|1308.45|1304.45|1308.51|1304.51|1307.44|1303.44|34
1620985160000|2021-05-14 09:39:20|1308.39|1304.39|1308.17|1304.17|1308.49|1304.49|1307.79|1303.79|35
1620985170000|2021-05-14 09:39:30|1308.19|1304.19|1308.48|1304.48|1308.54|1304.54|1308.12|1304.12|26
1620985180000|2021-05-14 09:39:40|1308.49|1304.49|1308.23|1304.23|1308.56|1304.56|1308|1304|33
1620985190000|2021-05-14 09:39:50|1308.38|1304.38|1308.69|1304.69|1308.74|1304.74|1308.38|1304.38|17
1620985200000|2021-05-14 09:40:00|1308.63|1304.63|1308.42|1304.42|1308.75|1304.75|1308.39|1304.39|25
1620985210000|2021-05-14 09:40:10|1308.43|1304.43|1308.83|1304.83|1308.84|1304.84|1308.35|1304.35|21
1620985220000|2021-05-14 09:40:20|1308.77|1304.77|1308.71|1304.71|1309.2|1305.2|1308.71|1304.71|30
1620985230000|2021-05-14 09:40:30|1308.72|1304.72|1308.45|1304.45|1308.72|1304.72|1308.17|1304.17|25
1620985240000|2021-05-14 09:40:40|1308.48|1304.48|1309.36|1305.36|1309.36|1305.36|1308.46|1304.46|29
1620985250000|2021-05-14 09:40:50|1309.4|1305.4|1310.94|1306.94|1311.01|1307.01|1309.2|1305.2|31
1620985260000|2021-05-14 09:41:00|1310.95|1306.95|1311.35|1307.35|1311.47|1307.47|1310.79|1306.79|34
1620985270000|2021-05-14 09:41:10|1311.38|1307.38|1311.47|1307.47|1311.56|1307.56|1311.32|1307.32|21
1620985280000|2021-05-14 09:41:20|1311.48|1307.48|1313.46|1309.46|1313.46|1309.46|1311.48|1307.48|35
1620985290000|2021-05-14 09:41:30|1313.51|1309.51|1314.62|1310.62|1315.68|1311.68|1313.48|1309.48|30
1620985300000|2021-05-14 09:41:40|1315.25|1311.25|1317.68|1313.68|1318.09|1314.09|1314.98|1310.98|20
1620985310000|2021-05-14 09:41:50|1317.7|1313.7|1316.86|1312.86|1317.7|1313.7|1316.66|1312.66|34
1620985320000|2021-05-14 09:42:00|1316.87|1312.87|1315.5|1311.5|1316.87|1312.87|1315.5|1311.5|33
1620985330000|2021-05-14 09:42:10|1315.51|1311.51|1315.38|1311.38|1315.58|1311.58|1315.36|1311.36|33
1620985340000|2021-05-14 09:42:20|1315.39|1311.39|1313.92|1309.92|1315.39|1311.39|1313.92|1309.92|35
1620985350000|2021-05-14 09:42:30|1313.99|1309.99|1313.9|1309.9|1314.3|1310.3|1313.86|1309.86|32
1620985360000|2021-05-14 09:42:40|1313.89|1309.89|1312.73|1308.73|1313.89|1309.89|1312.63|1308.63|26
1620985370000|2021-05-14 09:42:50|1312.66|1308.66|1312.71|1308.71|1313.03|1309.03|1312.65|1308.65|33
1620985380000|2021-05-14 09:43:00|1312.72|1308.72|1313.48|1309.48|1313.48|1309.48|1312.72|1308.72|34
1620985390000|2021-05-14 09:43:10|1313.46|1309.46|1313.91|1309.91|1314.26|1310.26|1313.28|1309.28|34
1620985400000|2021-05-14 09:43:20|1313.93|1309.93|1313.37|1309.37|1313.93|1309.93|1313.33|1309.33|38
1620985410000|2021-05-14 09:43:30|1313.4|1309.4|1313.01|1309.01|1313.43|1309.43|1312.63|1308.63|32
1620985420000|2021-05-14 09:43:40|1312.97|1308.97|1312.14|1308.14|1312.98|1308.98|1312.14|1308.14|27
1620985430000|2021-05-14 09:43:50|1312.05|1308.05|1311.66|1307.66|1312.05|1308.05|1311.56|1307.56|37
1620985440000|2021-05-14 09:44:00|1311.78|1307.78|1310.87|1306.87|1311.78|1307.78|1310.87|1306.87|36
1620985450000|2021-05-14 09:44:10|1310.89|1306.89|1310.54|1306.54|1311.16|1307.16|1310.51|1306.51|31
1620985460000|2021-05-14 09:44:20|1310.53|1306.53|1310.85|1306.85|1310.92|1306.92|1310.53|1306.53|26
1620985470000|2021-05-14 09:44:30|1310.84|1306.84|1310.59|1306.59|1310.88|1306.88|1310.51|1306.51|27
1620985480000|2021-05-14 09:44:40|1310.52|1306.52|1310.95|1306.95|1311.98|1307.98|1310.51|1306.51|34
1620985490000|2021-05-14 09:44:50|1310.92|1306.92|1310.84|1306.84|1311.37|1307.37|1310.84|1306.84|36
1620985500000|2021-05-14 09:45:00|1310.58|1306.58|1310.27|1306.27|1310.81|1306.81|1310.27|1306.27|31
1620985510000|2021-05-14 09:45:10|1310.26|1306.26|1310.27|1306.27|1310.5|1306.5|1309.92|1305.92|28
1620985520000|2021-05-14 09:45:20|1310.31|1306.31|1310.06|1306.06|1310.39|1306.39|1310.01|1306.01|34
1620985530000|2021-05-14 09:45:30|1310.07|1306.07|1309.94|1305.94|1310.07|1306.07|1309.67|1305.67|26
1620985540000|2021-05-14 09:45:40|1309.98|1305.98|1309.87|1305.87|1310.08|1306.08|1309.86|1305.86|26
1620985550000|2021-05-14 09:45:50|1309.89|1305.89|1310.37|1306.37|1310.67|1306.67|1309.88|1305.88|30
1620985560000|2021-05-14 09:46:00|1310.43|1306.43|1309.95|1305.95|1310.76|1306.76|1309.95|1305.95|28
1620985570000|2021-05-14 09:46:10|1309.94|1305.94|1309.18|1305.18|1309.94|1305.94|1309.18|1305.18|29
1620985580000|2021-05-14 09:46:20|1309.16|1305.16|1309.25|1305.25|1309.38|1305.38|1309.06|1305.06|29
1620985590000|2021-05-14 09:46:30|1309.23|1305.23|1309|1305|1309.34|1305.34|1309|1305|31
1620985600000|2021-05-14 09:46:40|1309.01|1305.01|1308.24|1304.24|1309.03|1305.03|1308.24|1304.24|24
1620985610000|2021-05-14 09:46:50|1308.22|1304.22|1307.97|1303.97|1308.26|1304.26|1307.86|1303.86|33
1620985620000|2021-05-14 09:47:00|1307.96|1303.96|1307.65|1303.65|1307.97|1303.97|1307.63|1303.63|25
1620985630000|2021-05-14 09:47:10|1307.67|1303.67|1308.56|1304.56|1308.56|1304.56|1307.02|1303.02|35
1620985640000|2021-05-14 09:47:20|1308.53|1304.53|1307.86|1303.86|1309.01|1305.01|1307.69|1303.69|36
1620985650000|2021-05-14 09:47:30|1307.97|1303.97|1307.73|1303.73|1308.07|1304.07|1307.44|1303.44|34
1620985660000|2021-05-14 09:47:40|1307.67|1303.67|1307.41|1303.41|1307.76|1303.76|1307.34|1303.34|26
1620985670000|2021-05-14 09:47:50|1307.37|1303.37|1307.58|1303.58|1307.63|1303.63|1307.08|1303.08|34
1620985680000|2021-05-14 09:48:00|1307.46|1303.46|1306.84|1302.84|1307.54|1303.54|1306.8|1302.8|34
1620985690000|2021-05-14 09:48:10|1306.86|1302.86|1306.58|1302.58|1306.86|1302.86|1306.26|1302.26|33
1620985700000|2021-05-14 09:48:20|1306.59|1302.59|1306.55|1302.55|1306.83|1302.83|1306.55|1302.55|32
1620985710000|2021-05-14 09:48:30|1306.66|1302.66|1306.87|1302.87|1306.91|1302.91|1306.17|1302.17|34
1620985720000|2021-05-14 09:48:40|1306.86|1302.86|1306.55|1302.55|1307.17|1303.17|1306.12|1302.12|23
1620985730000|2021-05-14 09:48:50|1306.62|1302.62|1306.88|1302.88|1306.88|1302.88|1306.26|1302.26|33
1620985740000|2021-05-14 09:49:00|1306.95|1302.95|1307.91|1303.91|1308.01|1304.01|1306.88|1302.88|28
1620985750000|2021-05-14 09:49:10|1307.82|1303.82|1307.12|1303.12|1307.83|1303.83|1306.74|1302.74|33
1620985760000|2021-05-14 09:49:20|1307.11|1303.11|1306.82|1302.82|1307.12|1303.12|1306.72|1302.72|32
1620985770000|2021-05-14 09:49:30|1306.75|1302.75|1306.33|1302.33|1306.82|1302.82|1306.19|1302.19|35
1620985780000|2021-05-14 09:49:40|1306.31|1302.31|1306.27|1302.27|1306.33|1302.33|1306.21|1302.21|25
1620985790000|2021-05-14 09:49:50|1306.28|1302.28|1306.15|1302.15|1306.28|1302.28|1305.99|1301.99|35
1620985800000|2021-05-14 09:50:00|1306.14|1302.14|1305.52|1301.52|1306.15|1302.15|1305.46|1301.46|33
1620985810000|2021-05-14 09:50:10|1305.54|1301.54|1304.8|1300.8|1305.57|1301.57|1304.8|1300.8|33
1620985820000|2021-05-14 09:50:20|1304.78|1300.78|1303.46|1299.46|1304.78|1300.78|1303.01|1299.01|31
1620985830000|2021-05-14 09:50:30|1303.5|1299.5|1303.17|1299.17|1303.53|1299.53|1302.86|1298.86|25
1620985840000|2021-05-14 09:50:40|1303.16|1299.16|1302.3|1298.3|1303.17|1299.17|1302.3|1298.3|25
1620985850000|2021-05-14 09:50:50|1302.34|1298.34|1302|1298|1302.4|1298.4|1302|1298|24
1620985860000|2021-05-14 09:51:00|1301.99|1297.99|1303.08|1299.08|1303.26|1299.26|1301.85|1297.85|28
1620985870000|2021-05-14 09:51:10|1303.07|1299.07|1302.62|1298.62|1303.07|1299.07|1302.45|1298.45|36
1620985880000|2021-05-14 09:51:20|1302.54|1298.54|1301.47|1297.47|1302.54|1298.54|1301.05|1297.05|37
1620985890000|2021-05-14 09:51:30|1301.48|1297.48|1301.06|1297.06|1301.54|1297.54|1300.96|1296.96|35
1620985900000|2021-05-14 09:51:40|1301.05|1297.05|1300.73|1296.73|1301.11|1297.11|1300.65|1296.65|30
1620985910000|2021-05-14 09:51:50|1300.7|1296.7|1299.85|1295.85|1300.7|1296.7|1299.75|1295.75|34
1620985920000|2021-05-14 09:52:00|1299.86|1295.86|1299.44|1295.44|1299.95|1295.95|1299.39|1295.39|28
1620985930000|2021-05-14 09:52:10|1299.39|1295.39|1299.65|1295.65|1299.66|1295.66|1298.77|1294.77|32
1620985940000|2021-05-14 09:52:20|1299.56|1295.56|1299.87|1295.87|1299.87|1295.87|1299.56|1295.56|29
1620985950000|2021-05-14 09:52:30|1299.86|1295.86|1300.53|1296.53|1300.57|1296.57|1299.86|1295.86|31
1620985960000|2021-05-14 09:52:40|1300.54|1296.54|1299.96|1295.96|1300.55|1296.55|1299.95|1295.95|25
1620985970000|2021-05-14 09:52:50|1299.97|1295.97|1300.11|1296.11|1300.31|1296.31|1299.97|1295.97|26
1620985980000|2021-05-14 09:53:00|1300.15|1296.15|1300.39|1296.39|1300.6|1296.6|1300.09|1296.09|20
1620985990000|2021-05-14 09:53:10|1300.47|1296.47|1302.95|1298.95|1302.95|1298.95|1300.47|1296.47|27
1620986000000|2021-05-14 09:53:20|1302.96|1298.96|1302.85|1298.85|1303.11|1299.11|1302.85|1298.85|33
1620986010000|2021-05-14 09:53:30|1302.92|1298.92|1302.86|1298.86|1302.93|1298.93|1302.64|1298.64|25
1620986020000|2021-05-14 09:53:40|1302.73|1298.73|1302.67|1298.67|1302.94|1298.94|1302.67|1298.67|30
1620986030000|2021-05-14 09:53:50|1302.73|1298.73|1302.61|1298.61|1302.82|1298.82|1302.61|1298.61|25
1620986040000|2021-05-14 09:54:00|1302.63|1298.63|1302.97|1298.97|1302.97|1298.97|1302.62|1298.62|11
1620986050000|2021-05-14 09:54:10|1302.95|1298.95|1303.07|1299.07|1303.2|1299.2|1302.95|1298.95|18
1620986060000|2021-05-14 09:54:20|1303.08|1299.08|1303.18|1299.18|1303.21|1299.21|1303.07|1299.07|13
1620986070000|2021-05-14 09:54:30|1303.19|1299.19|1303.2|1299.2|1303.27|1299.27|1303.17|1299.17|8
1620986080000|2021-05-14 09:54:40|1303.19|1299.19|1302.82|1298.82|1303.25|1299.25|1302.77|1298.77|32
1620986090000|2021-05-14 09:54:50|1302.83|1298.83|1302.5|1298.5|1302.86|1298.86|1302.5|1298.5|32
1620986100000|2021-05-14 09:55:00|1302.46|1298.46|1302.67|1298.67|1302.82|1298.82|1302.39|1298.39|32
1620986110000|2021-05-14 09:55:10|1302.77|1298.77|1302.75|1298.75|1302.77|1298.77|1302.63|1298.63|13
1620986120000|2021-05-14 09:55:20|1302.67|1298.67|1302.7|1298.7|1302.81|1298.81|1302.64|1298.64|25
1620986130000|2021-05-14 09:55:30|1302.9|1298.9|1302.8|1298.8|1302.99|1298.99|1302.64|1298.64|30
1620986140000|2021-05-14 09:55:40|1302.82|1298.82|1302.8|1298.8|1302.82|1298.82|1302.67|1298.67|18
1620986150000|2021-05-14 09:55:50|1302.72|1298.72|1302.76|1298.76|1302.81|1298.81|1302.69|1298.69|25
1620986160000|2021-05-14 09:56:00|1302.69|1298.69|1302.08|1298.08|1302.72|1298.72|1301.99|1297.99|36
1620986170000|2021-05-14 09:56:10|1302.04|1298.04|1302.09|1298.09|1302.21|1298.21|1301.96|1297.96|33
1620986180000|2021-05-14 09:56:20|1302.07|1298.07|1301.93|1297.93|1302.07|1298.07|1301.85|1297.85|34
1620986190000|2021-05-14 09:56:30|1301.95|1297.95|1301.88|1297.88|1302.19|1298.19|1301.78|1297.78|38
1620986200000|2021-05-14 09:56:40|1301.96|1297.96|1300.63|1296.63|1302.01|1298.01|1300.55|1296.55|27
1620986210000|2021-05-14 09:56:50|1300.56|1296.56|1300.46|1296.46|1300.63|1296.63|1300.44|1296.44|8
1620986220000|2021-05-14 09:57:00|1300.56|1296.56|1300.53|1296.53|1300.69|1296.69|1300.46|1296.46|18
1620986230000|2021-05-14 09:57:10|1300.44|1296.44|1300.58|1296.58|1300.58|1296.58|1300.42|1296.42|15
1620986240000|2021-05-14 09:57:20|1300.63|1296.63|1300.69|1296.69|1300.69|1296.69|1300.6|1296.6|9
1620986250000|2021-05-14 09:57:30|1300.84|1296.84|1300.79|1296.79|1301.03|1297.03|1300.76|1296.76|16
1620986260000|2021-05-14 09:57:40|1300.87|1296.87|1300.93|1296.93|1301.2|1297.2|1300.84|1296.84|21
1620986270000|2021-05-14 09:57:50|1301.09|1297.09|1300.97|1296.97|1301.09|1297.09|1300.93|1296.93|12
1620986280000|2021-05-14 09:58:00|1300.96|1296.96|1301.45|1297.45|1301.45|1297.45|1300.96|1296.96|19
1620986290000|2021-05-14 09:58:10|1301.43|1297.43|1301.42|1297.42|1301.46|1297.46|1301.2|1297.2|21
1620986300000|2021-05-14 09:58:20|1301.43|1297.43|1301.44|1297.44|1301.49|1297.49|1301.32|1297.32|29
1620986310000|2021-05-14 09:58:30|1301.36|1297.36|1301.74|1297.74|1301.74|1297.74|1301.36|1297.36|26
1620986320000|2021-05-14 09:58:40|1301.84|1297.84|1303.59|1299.59|1303.81|1299.81|1301.77|1297.77|36
1620986330000|2021-05-14 09:58:50|1303.6|1299.6|1303.31|1299.31|1303.62|1299.62|1303.26|1299.26|31
1620986340000|2021-05-14 09:59:00|1303.32|1299.32|1303.67|1299.67|1303.67|1299.67|1303.31|1299.31|29
1620986350000|2021-05-14 09:59:10|1303.72|1299.72|1303.32|1299.32|1303.76|1299.76|1303.28|1299.28|23
1620986360000|2021-05-14 09:59:20|1303.34|1299.34|1302.37|1298.37|1303.34|1299.34|1302.37|1298.37|28
1620986370000|2021-05-14 09:59:30|1302.32|1298.32|1302.33|1298.33|1302.38|1298.38|1302.02|1298.02|35
1620986380000|2021-05-14 09:59:40|1302.38|1298.38|1302.69|1298.69|1303.01|1299.01|1302.38|1298.38|17
1620986390000|2021-05-14 09:59:50|1302.67|1298.67|1302.25|1298.25|1302.71|1298.71|1302.19|1298.19|31
1620986400000|2021-05-14 10:00:00|1302.37|1298.37|1305.25|1301.25|1305.25|1301.25|1302.37|1298.37|25
1620986410000|2021-05-14 10:00:10|1305.17|1301.17|1304.77|1300.77|1305.32|1301.32|1304.77|1300.77|36
1620986420000|2021-05-14 10:00:20|1304.76|1300.76|1304.7|1300.7|1304.98|1300.98|1304.56|1300.56|32
1620986430000|2021-05-14 10:00:30|1304.61|1300.61|1304.22|1300.22|1304.68|1300.68|1304.22|1300.22|34
1620986440000|2021-05-14 10:00:40|1304.27|1300.27|1303.31|1299.31|1304.28|1300.28|1303.25|1299.25|30
1620986450000|2021-05-14 10:00:50|1303.35|1299.35|1303.32|1299.32|1303.5|1299.5|1302.75|1298.75|37
1620986460000|2021-05-14 10:01:00|1303.33|1299.33|1303.07|1299.07|1303.38|1299.38|1302.85|1298.85|33
1620986470000|2021-05-14 10:01:10|1303.1|1299.1|1302.52|1298.52|1303.54|1299.54|1302.5|1298.5|31
1620986480000|2021-05-14 10:01:20|1302.5|1298.5|1302.49|1298.49|1302.55|1298.55|1302.4|1298.4|26
1620986490000|2021-05-14 10:01:30|1302.4|1298.4|1302.43|1298.43|1302.69|1298.69|1302.12|1298.12|36
1620986500000|2021-05-14 10:01:40|1302.42|1298.42|1302.45|1298.45|1302.48|1298.48|1302.42|1298.42|14
1620986510000|2021-05-14 10:01:50|1302.44|1298.44|1302.45|1298.45|1302.51|1298.51|1302.37|1298.37|21
1620986520000|2021-05-14 10:02:00|1302.5|1298.5|1303.49|1299.49|1303.52|1299.52|1302.5|1298.5|32
1620986530000|2021-05-14 10:02:10|1303.47|1299.47|1304.01|1300.01|1304.04|1300.04|1303.47|1299.47|31
1620986540000|2021-05-14 10:02:20|1304|1300|1303.46|1299.46|1304.03|1300.03|1303.41|1299.41|22
1620986550000|2021-05-14 10:02:30|1303.45|1299.45|1303.53|1299.53|1303.85|1299.85|1303.25|1299.25|37
1620986560000|2021-05-14 10:02:40|1303.47|1299.47|1303.08|1299.08|1303.48|1299.48|1303.08|1299.08|29
1620986570000|2021-05-14 10:02:50|1303.06|1299.06|1303.12|1299.12|1303.17|1299.17|1302.89|1298.89|30
1620986580000|2021-05-14 10:03:00|1303.14|1299.14|1302.88|1298.88|1303.16|1299.16|1302.88|1298.88|34
1620986590000|2021-05-14 10:03:10|1302.85|1298.85|1302.79|1298.79|1302.89|1298.89|1302.72|1298.72|27
1620986600000|2021-05-14 10:03:20|1302.8|1298.8|1302.5|1298.5|1302.83|1298.83|1301.94|1297.94|17
1620986610000|2021-05-14 10:03:30|1302.49|1298.49|1302.21|1298.21|1302.49|1298.49|1302.08|1298.08|31
1620986620000|2021-05-14 10:03:40|1302.24|1298.24|1301.51|1297.51|1302.24|1298.24|1301.48|1297.48|30
1620986630000|2021-05-14 10:03:50|1301.5|1297.5|1301.23|1297.23|1301.68|1297.68|1301.06|1297.06|34
1620986640000|2021-05-14 10:04:00|1301.24|1297.24|1300.63|1296.63|1301.3|1297.3|1300.41|1296.41|33
1620986650000|2021-05-14 10:04:10|1300.64|1296.64|1300.47|1296.47|1300.69|1296.69|1300.44|1296.44|26
1620986660000|2021-05-14 10:04:20|1300.5|1296.5|1301.1|1297.1|1301.19|1297.19|1300.5|1296.5|35
1620986670000|2021-05-14 10:04:30|1301.09|1297.09|1300.25|1296.25|1301.12|1297.12|1299.81|1295.81|32
1620986680000|2021-05-14 10:04:40|1300.26|1296.26|1300.23|1296.23|1300.3|1296.3|1300.1|1296.1|33
1620986690000|2021-05-14 10:04:50|1300.2|1296.2|1299.52|1295.52|1300.25|1296.25|1299.51|1295.51|32
1620986700000|2021-05-14 10:05:00|1299.49|1295.49|1299.28|1295.28|1299.49|1295.49|1298.74|1294.74|33
1620986710000|2021-05-14 10:05:10|1299.11|1295.11|1299.46|1295.46|1299.47|1295.47|1299.07|1295.07|24
1620986720000|2021-05-14 10:05:20|1299.47|1295.47|1299.84|1295.84|1300.15|1296.15|1299.47|1295.47|30
1620986730000|2021-05-14 10:05:30|1299.85|1295.85|1300.85|1296.85|1300.85|1296.85|1299.77|1295.77|28
1620986740000|2021-05-14 10:05:40|1300.79|1296.79|1300.93|1296.93|1300.94|1296.94|1300.73|1296.73|28
1620986750000|2021-05-14 10:05:50|1300.94|1296.94|1301.18|1297.18|1301.22|1297.22|1300.94|1296.94|28
1620986760000|2021-05-14 10:06:00|1301.19|1297.19|1303.16|1299.16|1303.24|1299.24|1301.17|1297.17|29
1620986770000|2021-05-14 10:06:10|1303.17|1299.17|1303.24|1299.24|1303.26|1299.26|1302.98|1298.98|17
1620986780000|2021-05-14 10:06:20|1303.15|1299.15|1303.63|1299.63|1303.67|1299.67|1303.15|1299.15|28
1620986790000|2021-05-14 10:06:30|1303.62|1299.62|1303.79|1299.79|1303.8|1299.8|1303.61|1299.61|22
1620986800000|2021-05-14 10:06:40|1303.72|1299.72|1303.68|1299.68|1303.73|1299.73|1303.68|1299.68|16
1620986810000|2021-05-14 10:06:50|1303.72|1299.72|1303.7|1299.7|1303.75|1299.75|1303.68|1299.68|11
1620986820000|2021-05-14 10:07:00|1303.88|1299.88|1304.36|1300.36|1304.57|1300.57|1303.7|1299.7|24
1620986830000|2021-05-14 10:07:10|1304.4|1300.4|1305.8|1301.8|1306.02|1302.02|1304.32|1300.32|21
1620986840000|2021-05-14 10:07:20|1305.58|1301.58|1304.4|1300.4|1305.59|1301.59|1304.22|1300.22|26
1620986850000|2021-05-14 10:07:30|1304.29|1300.29|1304.13|1300.13|1304.65|1300.65|1304.04|1300.04|29
1620986860000|2021-05-14 10:07:40|1304.14|1300.14|1304.96|1300.96|1305.02|1301.02|1304.14|1300.14|20
1620986870000|2021-05-14 10:07:50|1304.95|1300.95|1304.9|1300.9|1305.02|1301.02|1304.74|1300.74|27
1620986880000|2021-05-14 10:08:00|1304.89|1300.89|1305.12|1301.12|1305.15|1301.15|1304.88|1300.88|26
1620986890000|2021-05-14 10:08:10|1305.13|1301.13|1305.69|1301.69|1305.69|1301.69|1304.97|1300.97|27
1620986900000|2021-05-14 10:08:20|1305.67|1301.67|1305.98|1301.98|1306.1|1302.1|1305.55|1301.55|25
1620986910000|2021-05-14 10:08:30|1306.02|1302.02|1306.05|1302.05|1306.28|1302.28|1305.98|1301.98|24
1620986920000|2021-05-14 10:08:40|1306.08|1302.08|1307.48|1303.48|1307.48|1303.48|1306.08|1302.08|15
1620986930000|2021-05-14 10:08:50|1307.35|1303.35|1308.26|1304.26|1308.26|1304.26|1307.35|1303.35|19
1620986940000|2021-05-14 10:09:00|1306.99|1302.99|1306.99|1302.99|1308.32|1304.32|1306.99|1302.99|10
1620986950000|2021-05-14 10:09:10|1308.31|1304.31|1307.89|1303.89|1308.31|1304.31|1306.99|1302.99|7
1620986960000|2021-05-14 10:09:20|1306.99|1302.99|1308.98|1304.98|1309|1305|1306.99|1302.99|10
1620986970000|2021-05-14 10:09:30|1308.97|1304.97|1307.96|1303.96|1308.97|1304.97|1307.96|1303.96|16
1620986980000|2021-05-14 10:09:40|1308.09|1304.09|1308.06|1304.06|1308.29|1304.29|1307.96|1303.96|12
1620986990000|2021-05-14 10:09:50|1308.29|1304.29|1308.23|1304.23|1308.32|1304.32|1308.23|1304.23|8
1620987000000|2021-05-14 10:10:00|1308.18|1304.18|1307.61|1303.61|1308.18|1304.18|1307.58|1303.58|12
1620987010000|2021-05-14 10:10:10|1307.57|1303.57|1308|1304|1308|1304|1307.55|1303.55|15
1620987020000|2021-05-14 10:10:20|1308.14|1304.14|1308.01|1304.01|1308.21|1304.21|1308.01|1304.01|7
1620987030000|2021-05-14 10:10:30|1307.88|1303.88|1307.33|1303.33|1307.94|1303.94|1307.25|1303.25|24
1620987040000|2021-05-14 10:10:40|1307.36|1303.36|1307.1|1303.1|1307.38|1303.38|1307.1|1303.1|16
1620987050000|2021-05-14 10:10:50|1307.11|1303.11|1307.15|1303.15|1307.16|1303.16|1307.11|1303.11|10
1620987060000|2021-05-14 10:11:00|1307.16|1303.16|1307.56|1303.56|1307.57|1303.57|1307.15|1303.15|12
1620987070000|2021-05-14 10:11:10|1307.53|1303.53|1307.54|1303.54|1307.54|1303.54|1307.5|1303.5|6
1620987080000|2021-05-14 10:11:20|1307.5|1303.5|1307.12|1303.12|1307.5|1303.5|1307.11|1303.11|11
1620987090000|2021-05-14 10:11:30|1307.13|1303.13|1306.23|1302.23|1307.13|1303.13|1306.22|1302.22|17
1620987100000|2021-05-14 10:11:40|1306.24|1302.24|1305.12|1301.12|1306.26|1302.26|1305.12|1301.12|16
1620987110000|2021-05-14 10:11:50|1305.15|1301.15|1305.25|1301.25|1305.25|1301.25|1305.1|1301.1|7
1620987120000|2021-05-14 10:12:00|1305.02|1301.02|1304.71|1300.71|1305.25|1301.25|1304.71|1300.71|16
1620987130000|2021-05-14 10:12:10|1305.25|1301.25|1304.39|1300.39|1305.25|1301.25|1304.39|1300.39|2
1620987140000|2021-05-14 10:12:20|1304.74|1300.74|1301.61|1297.61|1304.94|1300.94|1301.61|1297.61|15
1620987150000|2021-05-14 10:12:30|1301.65|1297.65|1302.05|1298.05|1302.05|1298.05|1301.65|1297.65|11
1620987160000|2021-05-14 10:12:40|1302.2|1298.2|1302.86|1298.86|1302.86|1298.86|1302.07|1298.07|15
1620987170000|2021-05-14 10:12:50|1302.85|1298.85|1302.2|1298.2|1302.85|1298.85|1302.07|1298.07|7
1620987180000|2021-05-14 10:13:00|1302.63|1298.63|1305.4|1301.4|1305.4|1301.4|1302.07|1298.07|23
1620987190000|2021-05-14 10:13:10|1304.16|1300.16|1305.69|1301.69|1305.69|1301.69|1304.16|1300.16|6
1620987200000|2021-05-14 10:13:20|1305.37|1301.37|1304.97|1300.97|1305.37|1301.37|1304.97|1300.97|2
1620987210000|2021-05-14 10:13:30|1304.78|1300.78|1305.63|1301.63|1306.22|1302.22|1304.78|1300.78|16
1620987220000|2021-05-14 10:13:40|1305.67|1301.67|1306.01|1302.01|1306.11|1302.11|1305.67|1301.67|18
1620987230000|2021-05-14 10:13:50|1306.03|1302.03|1305.7|1301.7|1306.03|1302.03|1305.32|1301.32|12
1620987240000|2021-05-14 10:14:00|1305.72|1301.72|1305.79|1301.79|1305.79|1301.79|1305.7|1301.7|8
1620987250000|2021-05-14 10:14:10|1305.8|1301.8|1305.14|1301.14|1305.96|1301.96|1305.14|1301.14|16
1620987260000|2021-05-14 10:14:20|1305.12|1301.12|1304.38|1300.38|1305.12|1301.12|1304.29|1300.29|17
1620987270000|2021-05-14 10:14:30|1304.42|1300.42|1304.42|1300.42|1304.44|1300.44|1304.3|1300.3|13
1620987280000|2021-05-14 10:14:40|1304.53|1300.53|1305.17|1301.17|1305.31|1301.31|1304.53|1300.53|15
1620987290000|2021-05-14 10:14:50|1305.1|1301.1|1305.47|1301.47|1305.47|1301.47|1304.54|1300.54|20
1620987300000|2021-05-14 10:15:00|1305.4|1301.4|1306.82|1302.82|1306.82|1302.82|1305.27|1301.27|9
1620987310000|2021-05-14 10:15:10|1306.83|1302.83|1307.53|1303.53|1308.49|1304.49|1306.83|1302.83|17
1620987320000|2021-05-14 10:15:20|1307.48|1303.48|1307.2|1303.2|1307.59|1303.59|1307.15|1303.15|35
1620987330000|2021-05-14 10:15:30|1307.21|1303.21|1308.26|1304.26|1309.11|1305.11|1306.97|1302.97|25
1620987340000|2021-05-14 10:15:40|1308.28|1304.28|1307.97|1303.97|1308.59|1304.59|1307.97|1303.97|23
1620987350000|2021-05-14 10:15:50|1307.96|1303.96|1307.86|1303.86|1308.18|1304.18|1307.69|1303.69|34
1620987360000|2021-05-14 10:16:00|1307.67|1303.67|1307.93|1303.93|1308.19|1304.19|1307.67|1303.67|28
1620987370000|2021-05-14 10:16:10|1307.91|1303.91|1306.62|1302.62|1307.97|1303.97|1306.36|1302.36|35
1620987380000|2021-05-14 10:16:20|1305.98|1301.98|1305.37|1301.37|1306.37|1302.37|1305.01|1301.01|28
1620987390000|2021-05-14 10:16:30|1305.36|1301.36|1305.24|1301.24|1305.44|1301.44|1305.24|1301.24|24
1620987400000|2021-05-14 10:16:40|1305.31|1301.31|1305.1|1301.1|1305.39|1301.39|1305.1|1301.1|24
1620987410000|2021-05-14 10:16:50|1305.11|1301.11|1305.5|1301.5|1305.62|1301.62|1305.11|1301.11|19
1620987420000|2021-05-14 10:17:00|1305.48|1301.48|1305.98|1301.98|1305.98|1301.98|1305.41|1301.41|21
1620987430000|2021-05-14 10:17:10|1305.97|1301.97|1305.93|1301.93|1306.47|1302.47|1305.86|1301.86|33
1620987440000|2021-05-14 10:17:20|1305.94|1301.94|1304.88|1300.88|1306.05|1302.05|1304.88|1300.88|33
1620987450000|2021-05-14 10:17:30|1304.95|1300.95|1305.32|1301.32|1305.52|1301.52|1304.94|1300.94|31
1620987460000|2021-05-14 10:17:40|1305.33|1301.33|1305.65|1301.65|1305.71|1301.71|1305.33|1301.33|27
1620987470000|2021-05-14 10:17:50|1305.6|1301.6|1306.21|1302.21|1306.22|1302.22|1305.5|1301.5|33
1620987480000|2021-05-14 10:18:00|1306.24|1302.24|1306.44|1302.44|1306.58|1302.58|1306.07|1302.07|33
1620987490000|2021-05-14 10:18:10|1306.39|1302.39|1306.17|1302.17|1306.5|1302.5|1306.06|1302.06|19
1620987500000|2021-05-14 10:18:20|1306.19|1302.19|1307.54|1303.54|1307.57|1303.57|1306.07|1302.07|32
1620987510000|2021-05-14 10:18:30|1307.48|1303.48|1307.51|1303.51|1307.51|1303.51|1307.16|1303.16|34
1620987520000|2021-05-14 10:18:40|1307.52|1303.52|1307.54|1303.54|1307.76|1303.76|1307.47|1303.47|30
1620987530000|2021-05-14 10:18:50|1307.58|1303.58|1307.03|1303.03|1307.77|1303.77|1307.03|1303.03|32
1620987540000|2021-05-14 10:19:00|1307.09|1303.09|1307.33|1303.33|1307.63|1303.63|1307.09|1303.09|32
1620987550000|2021-05-14 10:19:10|1307.34|1303.34|1307.74|1303.74|1307.76|1303.76|1307.19|1303.19|28
1620987560000|2021-05-14 10:19:20|1307.63|1303.63|1307.93|1303.93|1308.01|1304.01|1307.53|1303.53|29
1620987570000|2021-05-14 10:19:30|1307.88|1303.88|1307.63|1303.63|1307.88|1303.88|1307.19|1303.19|33
1620987580000|2021-05-14 10:19:40|1307.64|1303.64|1308|1304|1308.17|1304.17|1307.53|1303.53|33
1620987590000|2021-05-14 10:19:50|1308.01|1304.01|1308.42|1304.42|1308.42|1304.42|1307.95|1303.95|17
1620987600000|2021-05-14 10:20:00|1308.44|1304.44|1308.66|1304.66|1308.68|1304.68|1308.44|1304.44|11
1620987610000|2021-05-14 10:20:10|1308.68|1304.68|1308.7|1304.7|1308.8|1304.8|1308.66|1304.66|10
1620987620000|2021-05-14 10:20:20|1308.71|1304.71|1308.78|1304.78|1308.79|1304.79|1308.65|1304.65|24
1620987630000|2021-05-14 10:20:30|1308.64|1304.64|1308.68|1304.68|1308.8|1304.8|1308.63|1304.63|20
1620987640000|2021-05-14 10:20:40|1308.66|1304.66|1308.65|1304.65|1308.8|1304.8|1308.57|1304.57|15
1620987650000|2021-05-14 10:20:50|1308.67|1304.67|1308.93|1304.93|1308.93|1304.93|1308.64|1304.64|25
1620987660000|2021-05-14 10:21:00|1308.96|1304.96|1309.08|1305.08|1309.24|1305.24|1308.93|1304.93|28
1620987670000|2021-05-14 10:21:10|1309.06|1305.06|1309.07|1305.07|1309.08|1305.08|1308.89|1304.89|20
1620987680000|2021-05-14 10:21:20|1308.99|1304.99|1308.9|1304.9|1308.99|1304.99|1308.9|1304.9|15
1620987690000|2021-05-14 10:21:30|1308.93|1304.93|1308.92|1304.92|1309.05|1305.05|1308.81|1304.81|27
1620987700000|2021-05-14 10:21:40|1308.85|1304.85|1309.01|1305.01|1309.06|1305.06|1308.75|1304.75|34
1620987710000|2021-05-14 10:21:50|1308.9|1304.9|1308.52|1304.52|1309.09|1305.09|1308.52|1304.52|30
1620987720000|2021-05-14 10:22:00|1308.56|1304.56|1307.89|1303.89|1308.67|1304.67|1307.88|1303.88|30
1620987730000|2021-05-14 10:22:10|1307.9|1303.9|1307.67|1303.67|1307.94|1303.94|1307.56|1303.56|25
1620987740000|2021-05-14 10:22:20|1307.54|1303.54|1306.69|1302.69|1308.16|1304.16|1306.69|1302.69|28
1620987750000|2021-05-14 10:22:30|1306.71|1302.71|1306.75|1302.75|1306.8|1302.8|1306.63|1302.63|20
1620987760000|2021-05-14 10:22:40|1306.76|1302.76|1306.44|1302.44|1307.11|1303.11|1306.44|1302.44|26
1620987770000|2021-05-14 10:22:50|1306.56|1302.56|1306.45|1302.45|1306.56|1302.56|1306.17|1302.17|21
1620987780000|2021-05-14 10:23:00|1306.65|1302.65|1306.69|1302.69|1308.15|1304.15|1306.5|1302.5|12
1620987790000|2021-05-14 10:23:10|1306.05|1302.05|1304.3|1300.3|1306.05|1302.05|1304.29|1300.29|9
1620987800000|2021-05-14 10:23:20|1304.29|1300.29|1304.99|1300.99|1305.27|1301.27|1304.29|1300.29|23
1620987810000|2021-05-14 10:23:30|1304.97|1300.97|1305.79|1301.79|1305.89|1301.89|1304.97|1300.97|17
1620987820000|2021-05-14 10:23:40|1305.72|1301.72|1305.65|1301.65|1305.76|1301.76|1305.63|1301.63|17
1620987830000|2021-05-14 10:23:50|1305.64|1301.64|1305.42|1301.42|1305.7|1301.7|1305.35|1301.35|27
1620987840000|2021-05-14 10:24:00|1305.41|1301.41|1305.74|1301.74|1305.74|1301.74|1305.22|1301.22|36
1620987850000|2021-05-14 10:24:10|1305.65|1301.65|1305.62|1301.62|1305.85|1301.85|1305.6|1301.6|28
1620987860000|2021-05-14 10:24:20|1305.49|1301.49|1304.34|1300.34|1305.55|1301.55|1304.34|1300.34|33
1620987870000|2021-05-14 10:24:30|1304.35|1300.35|1304.15|1300.15|1304.41|1300.41|1304.06|1300.06|22
1620987880000|2021-05-14 10:24:40|1304.28|1300.28|1304.26|1300.26|1304.49|1300.49|1304.26|1300.26|21
1620987890000|2021-05-14 10:24:50|1304.22|1300.22|1303.59|1299.59|1304.22|1300.22|1303.38|1299.38|23
1620987900000|2021-05-14 10:25:00|1303.62|1299.62|1303.7|1299.7|1303.76|1299.76|1303.44|1299.44|25
1620987910000|2021-05-14 10:25:10|1303.76|1299.76|1304.59|1300.59|1304.66|1300.66|1303.76|1299.76|19
1620987920000|2021-05-14 10:25:20|1304.58|1300.58|1304.1|1300.1|1304.6|1300.6|1304.03|1300.03|22
1620987930000|2021-05-14 10:25:30|1304.07|1300.07|1304.96|1300.96|1305.03|1301.03|1304.07|1300.07|14
1620987940000|2021-05-14 10:25:40|1304.94|1300.94|1304.84|1300.84|1305.16|1301.16|1304.84|1300.84|32
1620987950000|2021-05-14 10:25:50|1304.75|1300.75|1305.72|1301.72|1305.72|1301.72|1304.53|1300.53|8
1620987960000|2021-05-14 10:26:00|1305.78|1301.78|1306.29|1302.29|1306.3|1302.3|1305.78|1301.78|9
1620987970000|2021-05-14 10:26:10|1306.16|1302.16|1305.66|1301.66|1306.29|1302.29|1305.36|1301.36|27
1620987980000|2021-05-14 10:26:20|1305.57|1301.57|1305.41|1301.41|1305.68|1301.68|1305.41|1301.41|7
1620987990000|2021-05-14 10:26:30|1305.46|1301.46|1305.19|1301.19|1305.46|1301.46|1305.15|1301.15|11
1620988000000|2021-05-14 10:26:40|1305.18|1301.18|1303.7|1299.7|1305.18|1301.18|1303.59|1299.59|20
1620988010000|2021-05-14 10:26:50|1303.72|1299.72|1304.26|1300.26|1304.29|1300.29|1303.66|1299.66|17
1620988020000|2021-05-14 10:27:00|1304.25|1300.25|1303.79|1299.79|1304.26|1300.26|1303.79|1299.79|18
1620988030000|2021-05-14 10:27:10|1303.81|1299.81|1303.2|1299.2|1303.85|1299.85|1303.2|1299.2|17
1620988040000|2021-05-14 10:27:20|1303|1299|1303.59|1299.59|1303.94|1299.94|1303|1299|18
1620988050000|2021-05-14 10:27:30|1303.58|1299.58|1303.32|1299.32|1303.58|1299.58|1303.32|1299.32|5
1620988060000|2021-05-14 10:27:40|1303.35|1299.35|1303.6|1299.6|1303.72|1299.72|1303.35|1299.35|7
1620988070000|2021-05-14 10:27:50|1303.4|1299.4|1303.2|1299.2|1303.45|1299.45|1303.12|1299.12|15
1620988080000|2021-05-14 10:28:00|1303.05|1299.05|1302.48|1298.48|1303.19|1299.19|1302.48|1298.48|8
1620988090000|2021-05-14 10:28:10|1302.26|1298.26|1301.94|1297.94|1302.35|1298.35|1301.8|1297.8|20
1620988100000|2021-05-14 10:28:20|1302.01|1298.01|1302.56|1298.56|1302.88|1298.88|1302.01|1298.01|14
1620988110000|2021-05-14 10:28:30|1303.57|1299.57|1303.08|1299.08|1303.57|1299.57|1303|1299|14
1620988120000|2021-05-14 10:28:40|1302.95|1298.95|1303.01|1299.01|1303.01|1299.01|1302.93|1298.93|7
1620988130000|2021-05-14 10:28:50|1303.05|1299.05|1302.79|1298.79|1303.07|1299.07|1302.79|1298.79|11
1620988140000|2021-05-14 10:29:00|1302.78|1298.78|1302.37|1298.37|1302.78|1298.78|1302.32|1298.32|13
1620988150000|2021-05-14 10:29:10|1302.34|1298.34|1301.46|1297.46|1302.35|1298.35|1301.46|1297.46|15
1620988160000|2021-05-14 10:29:20|1301.62|1297.62|1301.92|1297.92|1302.02|1298.02|1301.62|1297.62|7
1620988170000|2021-05-14 10:29:30|1301.99|1297.99|1301.83|1297.83|1301.99|1297.99|1301.81|1297.81|14
1620988180000|2021-05-14 10:29:40|1301.84|1297.84|1301.99|1297.99|1302|1298|1301.83|1297.83|7
1620988190000|2021-05-14 10:29:50|1301.94|1297.94|1302.03|1298.03|1302.04|1298.04|1301.62|1297.62|13
1620988200000|2021-05-14 10:30:00|1302.01|1298.01|1301.6|1297.6|1302.01|1298.01|1301.6|1297.6|10
1620988210000|2021-05-14 10:30:10|1301.59|1297.59|1301.78|1297.78|1301.79|1297.79|1301.59|1297.59|10
1620988220000|2021-05-14 10:30:20|1301.75|1297.75|1301.97|1297.97|1301.97|1297.97|1301.65|1297.65|16
1620988230000|2021-05-14 10:30:30|1301.96|1297.96|1301.37|1297.37|1301.96|1297.96|1301.2|1297.2|19
1620988240000|2021-05-14 10:30:40|1301.35|1297.35|1301.45|1297.45|1301.66|1297.66|1301.23|1297.23|20
1620988250000|2021-05-14 10:30:50|1301.5|1297.5|1302.05|1298.05|1302.66|1298.66|1301.5|1297.5|14
1620988260000|2021-05-14 10:31:00|1302.06|1298.06|1302.28|1298.28|1302.31|1298.31|1302.06|1298.06|15
1620988270000|2021-05-14 10:31:10|1302.25|1298.25|1302.33|1298.33|1302.33|1298.33|1302.19|1298.19|8
1620988280000|2021-05-14 10:31:20|1302.19|1298.19|1301.8|1297.8|1302.19|1298.19|1301.8|1297.8|13
1620988290000|2021-05-14 10:31:30|1301.71|1297.71|1301.16|1297.16|1301.71|1297.71|1301.11|1297.11|16
1620988300000|2021-05-14 10:31:40|1301.17|1297.17|1300.03|1296.03|1301.17|1297.17|1300.03|1296.03|14
1620988310000|2021-05-14 10:31:50|1300.08|1296.08|1300.46|1296.46|1300.54|1296.54|1300.08|1296.08|15
1620988320000|2021-05-14 10:32:00|1300.42|1296.42|1300.3|1296.3|1300.5|1296.5|1300.01|1296.01|19
1620988330000|2021-05-14 10:32:10|1300.35|1296.35|1300.93|1296.93|1301.25|1297.25|1300.35|1296.35|16
1620988340000|2021-05-14 10:32:20|1301.02|1297.02|1300.96|1296.96|1301.16|1297.16|1300.96|1296.96|6
1620988350000|2021-05-14 10:32:30|1300.91|1296.91|1300.95|1296.95|1300.95|1296.95|1300.82|1296.82|19
1620988360000|2021-05-14 10:32:40|1300.86|1296.86|1300.47|1296.47|1300.94|1296.94|1300.41|1296.41|5
1620988370000|2021-05-14 10:32:50|1300.65|1296.65|1300.63|1296.63|1300.66|1296.66|1300.63|1296.63|4
1620988380000|2021-05-14 10:33:00|1300.61|1296.61|1300.56|1296.56|1300.61|1296.61|1300.02|1296.02|15
1620988390000|2021-05-14 10:33:10|1300.52|1296.52|1299.59|1295.59|1300.53|1296.53|1299.58|1295.58|22
1620988400000|2021-05-14 10:33:20|1299.6|1295.6|1299.46|1295.46|1299.6|1295.6|1299.46|1295.46|4
1620988410000|2021-05-14 10:33:30|1299.27|1295.27|1298.56|1294.56|1299.27|1295.27|1298.53|1294.53|13
1620988420000|2021-05-14 10:33:40|1298.55|1294.55|1298.01|1294.01|1298.56|1294.56|1297.46|1293.46|19
1620988430000|2021-05-14 10:33:50|1298.05|1294.05|1298.71|1294.71|1299.09|1295.09|1298.05|1294.05|14
1620988440000|2021-05-14 10:34:00|1298.7|1294.7|1297.9|1293.9|1298.7|1294.7|1297.88|1293.88|17
1620988450000|2021-05-14 10:34:10|1297.88|1293.88|1298.44|1294.44|1298.44|1294.44|1297.88|1293.88|9
1620988460000|2021-05-14 10:34:20|1298.3|1294.3|1298.67|1294.67|1298.67|1294.67|1298.3|1294.3|11
1620988470000|2021-05-14 10:34:30|1299.14|1295.14|1298.67|1294.67|1299.24|1295.24|1298.67|1294.67|14
1620988490000|2021-05-14 10:34:50|1298.76|1294.76|1299.22|1295.22|1299.34|1295.34|1298.76|1294.76|8
1620988500000|2021-05-14 10:35:00|1299.3|1295.3|1299.44|1295.44|1299.69|1295.69|1299.3|1295.3|14
1620988510000|2021-05-14 10:35:10|1299.33|1295.33|1299.38|1295.38|1299.53|1295.53|1298.08|1294.08|19
1620988520000|2021-05-14 10:35:20|1299.41|1295.41|1299.38|1295.38|1299.49|1295.49|1299.38|1295.38|10
1620988530000|2021-05-14 10:35:30|1299.39|1295.39|1299.44|1295.44|1299.48|1295.48|1299.39|1295.39|4
1620988540000|2021-05-14 10:35:40|1299.68|1295.68|1299.63|1295.63|1299.69|1295.69|1299.53|1295.53|11
1620988550000|2021-05-14 10:35:50|1299.58|1295.58|1298.8|1294.8|1299.58|1295.58|1298.67|1294.67|24
1620988560000|2021-05-14 10:36:00|1298.79|1294.79|1298.71|1294.71|1298.82|1294.82|1298.68|1294.68|15
1620988570000|2021-05-14 10:36:10|1298.61|1294.61|1299.52|1295.52|1299.52|1295.52|1298.61|1294.61|11
1620988580000|2021-05-14 10:36:20|1299.48|1295.48|1299.47|1295.47|1299.53|1295.53|1299.13|1295.13|12
1620988590000|2021-05-14 10:36:30|1299.49|1295.49|1299.54|1295.54|1299.56|1295.56|1299.47|1295.47|9
1620988600000|2021-05-14 10:36:40|1299.5|1295.5|1299.51|1295.51|1299.53|1295.53|1299.46|1295.46|15
1620988610000|2021-05-14 10:36:50|1299.5|1295.5|1299.43|1295.43|1299.51|1295.51|1299.43|1295.43|9
1620988620000|2021-05-14 10:37:00|1299.56|1295.56|1299|1295|1299.59|1295.59|1298.97|1294.97|6
1620988630000|2021-05-14 10:37:10|1299.01|1295.01|1299.19|1295.19|1299.19|1295.19|1298.99|1294.99|11
1620988640000|2021-05-14 10:37:20|1299.36|1295.36|1298.92|1294.92|1299.36|1295.36|1298.92|1294.92|12
1620988650000|2021-05-14 10:37:30|1298.91|1294.91|1298.85|1294.85|1298.91|1294.91|1298.74|1294.74|10
1620988660000|2021-05-14 10:37:40|1298.87|1294.87|1298.78|1294.78|1298.89|1294.89|1298.78|1294.78|5
1620988670000|2021-05-14 10:37:50|1298.89|1294.89|1299|1295|1299|1295|1298.89|1294.89|4
1620988680000|2021-05-14 10:38:00|1299.07|1295.07|1299.21|1295.21|1299.45|1295.45|1299.07|1295.07|9
1620988690000|2021-05-14 10:38:10|1299.11|1295.11|1299.55|1295.55|1299.55|1295.55|1299.07|1295.07|15
1620988700000|2021-05-14 10:38:20|1299.47|1295.47|1299.07|1295.07|1299.79|1295.79|1299.07|1295.07|10
1620988710000|2021-05-14 10:38:30|1299.14|1295.14|1299.19|1295.19|1299.19|1295.19|1299.14|1295.14|3
1620988720000|2021-05-14 10:38:40|1299.17|1295.17|1299.04|1295.04|1299.74|1295.74|1299.04|1295.04|7
1620988730000|2021-05-14 10:38:50|1299.06|1295.06|1299.06|1295.06|1299.14|1295.14|1299.06|1295.06|7
1620988740000|2021-05-14 10:39:00|1299.11|1295.11|1299.29|1295.29|1299.42|1295.42|1299.11|1295.11|8
1620988750000|2021-05-14 10:39:10|1299.66|1295.66|1300.55|1296.55|1300.56|1296.56|1299.56|1295.56|11
1620988760000|2021-05-14 10:39:20|1300.49|1296.49|1300.46|1296.46|1300.49|1296.49|1300.37|1296.37|14
1620988770000|2021-05-14 10:39:30|1300.49|1296.49|1300.71|1296.71|1301.57|1297.57|1300.49|1296.49|19
1620988780000|2021-05-14 10:39:40|1300.57|1296.57|1300.59|1296.59|1300.59|1296.59|1300.35|1296.35|13
1620988790000|2021-05-14 10:39:50|1300.88|1296.88|1300.95|1296.95|1300.95|1296.95|1300.36|1296.36|11
1620988800000|2021-05-14 10:40:00|1300.92|1296.92|1301.22|1297.22|1301.43|1297.43|1300.57|1296.57|18
1620988810000|2021-05-14 10:40:10|1301.14|1297.14|1301.51|1297.51|1302|1298|1300.68|1296.68|11
1620988820000|2021-05-14 10:40:20|1303.45|1299.45|1304.22|1300.22|1304.22|1300.22|1303.45|1299.45|10
1620988830000|2021-05-14 10:40:30|1304.38|1300.38|1306.27|1302.27|1306.37|1302.37|1304.38|1300.38|13
1620988840000|2021-05-14 10:40:40|1306.28|1302.28|1306.55|1302.55|1306.55|1302.55|1306.25|1302.25|5
1620988850000|2021-05-14 10:40:50|1306.47|1302.47|1305.97|1301.97|1306.49|1302.49|1305.92|1301.92|13
1620988860000|2021-05-14 10:41:00|1305.94|1301.94|1304.94|1300.94|1305.95|1301.95|1304.94|1300.94|24
1620988870000|2021-05-14 10:41:10|1304.95|1300.95|1306.05|1302.05|1306.11|1302.11|1304.95|1300.95|25
1620988880000|2021-05-14 10:41:20|1306.03|1302.03|1305.38|1301.38|1306.07|1302.07|1305.38|1301.38|13
1620988890000|2021-05-14 10:41:30|1305.4|1301.4|1304.82|1300.82|1305.44|1301.44|1304.82|1300.82|13
1620988900000|2021-05-14 10:41:40|1304.6|1300.6|1303.49|1299.49|1304.6|1300.6|1303.44|1299.44|21
1620988910000|2021-05-14 10:41:50|1303.5|1299.5|1304.1|1300.1|1304.12|1300.12|1303.5|1299.5|24
1620988920000|2021-05-14 10:42:00|1304.08|1300.08|1303.9|1299.9|1304.29|1300.29|1303.9|1299.9|17
1620988930000|2021-05-14 10:42:10|1303.91|1299.91|1303.94|1299.94|1303.95|1299.95|1303.83|1299.83|13
1620988940000|2021-05-14 10:42:20|1303.92|1299.92|1303.87|1299.87|1303.96|1299.96|1303.87|1299.87|10
1620988950000|2021-05-14 10:42:30|1303.82|1299.82|1303.38|1299.38|1303.82|1299.82|1303.38|1299.38|7
1620988960000|2021-05-14 10:42:40|1303.55|1299.55|1303.4|1299.4|1303.55|1299.55|1303.37|1299.37|6
1620988970000|2021-05-14 10:42:50|1303.39|1299.39|1303.34|1299.34|1303.39|1299.39|1303.33|1299.33|3
1620988980000|2021-05-14 10:43:00|1303.51|1299.51|1303.51|1299.51|1303.51|1299.51|1303.51|1299.51|1
1620988990000|2021-05-14 10:43:10|1303.59|1299.59|1303.53|1299.53|1303.59|1299.59|1303.5|1299.5|5
1620989000000|2021-05-14 10:43:20|1303.52|1299.52|1304.81|1300.81|1304.81|1300.81|1303.52|1299.52|10
1620989010000|2021-05-14 10:43:30|1304.67|1300.67|1304.67|1300.67|1304.67|1300.67|1304.67|1300.67|1
1620989020000|2021-05-14 10:43:40|1304.92|1300.92|1305.01|1301.01|1305.01|1301.01|1304.92|1300.92|3
1620989040000|2021-05-14 10:44:00|1304.98|1300.98|1304.73|1300.73|1305.19|1301.19|1304.71|1300.71|14
1620989050000|2021-05-14 10:44:10|1304.71|1300.71|1304.8|1300.8|1304.83|1300.83|1304.71|1300.71|15
1620989060000|2021-05-14 10:44:20|1304.81|1300.81|1305.08|1301.08|1305.09|1301.09|1304.78|1300.78|20
1620989070000|2021-05-14 10:44:30|1305.09|1301.09|1305.19|1301.19|1305.22|1301.22|1305.05|1301.05|15
1620989080000|2021-05-14 10:44:40|1305.18|1301.18|1305.44|1301.44|1305.44|1301.44|1305.16|1301.16|8
1620989090000|2021-05-14 10:44:50|1305.47|1301.47|1305.76|1301.76|1305.76|1301.76|1305.47|1301.47|8
1620989100000|2021-05-14 10:45:00|1305.74|1301.74|1305.44|1301.44|1305.74|1301.74|1305.44|1301.44|10
1620989110000|2021-05-14 10:45:10|1305.59|1301.59|1305.5|1301.5|1305.59|1301.59|1305.44|1301.44|5
1620989120000|2021-05-14 10:45:20|1305.55|1301.55|1305.52|1301.52|1305.55|1301.55|1305.49|1301.49|8
1620989130000|2021-05-14 10:45:30|1305.5|1301.5|1305.55|1301.55|1305.56|1301.56|1305.45|1301.45|13
1620989140000|2021-05-14 10:45:40|1305.9|1301.9|1305.9|1301.9|1305.9|1301.9|1305.9|1301.9|1
1620989150000|2021-05-14 10:45:50|1305.91|1301.91|1306.02|1302.02|1306.18|1302.18|1305.83|1301.83|17
1620989160000|2021-05-14 10:46:00|1306.15|1302.15|1306.11|1302.11|1306.39|1302.39|1305.39|1301.39|26
1620989170000|2021-05-14 10:46:10|1306.12|1302.12|1306.15|1302.15|1306.38|1302.38|1306.1|1302.1|16
1620989180000|2021-05-14 10:46:20|1306.1|1302.1|1306.43|1302.43|1306.49|1302.49|1306.02|1302.02|15
1620989190000|2021-05-14 10:46:30|1306.48|1302.48|1307.25|1303.25|1307.27|1303.27|1306.26|1302.26|27
1620989200000|2021-05-14 10:46:40|1307.22|1303.22|1307.5|1303.5|1307.5|1303.5|1306.56|1302.56|23
1620989210000|2021-05-14 10:46:50|1307.39|1303.39|1307.93|1303.93|1308.12|1304.12|1307.02|1303.02|23
1620989220000|2021-05-14 10:47:00|1307.94|1303.94|1308.04|1304.04|1308.04|1304.04|1307.74|1303.74|21
1620989230000|2021-05-14 10:47:10|1308.29|1304.29|1308.98|1304.98|1309.16|1305.16|1308.29|1304.29|18
1620989240000|2021-05-14 10:47:20|1308.89|1304.89|1308.64|1304.64|1308.93|1304.93|1308.16|1304.16|23
1620989250000|2021-05-14 10:47:30|1308.67|1304.67|1308.29|1304.29|1308.82|1304.82|1307.98|1303.98|12
1620989260000|2021-05-14 10:47:40|1308.26|1304.26|1307.9|1303.9|1308.26|1304.26|1307.83|1303.83|12
1620989270000|2021-05-14 10:47:50|1307.81|1303.81|1307.59|1303.59|1307.84|1303.84|1307.59|1303.59|10
1620989280000|2021-05-14 10:48:00|1307.54|1303.54|1306.94|1302.94|1307.54|1303.54|1306.94|1302.94|17
1620989290000|2021-05-14 10:48:10|1307.11|1303.11|1306.93|1302.93|1307.11|1303.11|1306.89|1302.89|9
1620989300000|2021-05-14 10:48:20|1306.94|1302.94|1306.92|1302.92|1306.94|1302.94|1306.36|1302.36|14
1620989310000|2021-05-14 10:48:30|1306.94|1302.94|1308.33|1304.33|1308.33|1304.33|1306.94|1302.94|21
1620989320000|2021-05-14 10:48:40|1308.22|1304.22|1309.26|1305.26|1309.26|1305.26|1308.22|1304.22|14
1620989330000|2021-05-14 10:48:50|1309.34|1305.34|1311.17|1307.17|1311.23|1307.23|1309.26|1305.26|16
1620989340000|2021-05-14 10:49:00|1311.37|1307.37|1311.44|1307.44|1311.45|1307.45|1311.24|1307.24|10
1620989350000|2021-05-14 10:49:10|1311.28|1307.28|1309.82|1305.82|1311.28|1307.28|1309.82|1305.82|18
1620989360000|2021-05-14 10:49:20|1309.51|1305.51|1309.31|1305.31|1309.55|1305.55|1309.3|1305.3|15
1620989370000|2021-05-14 10:49:30|1309.29|1305.29|1309.37|1305.37|1309.37|1305.37|1308.84|1304.84|15
1620989380000|2021-05-14 10:49:40|1309.38|1305.38|1309.14|1305.14|1309.45|1305.45|1308.97|1304.97|21
1620989390000|2021-05-14 10:49:50|1309.15|1305.15|1309.14|1305.14|1309.29|1305.29|1309.07|1305.07|15
1620989400000|2021-05-14 10:50:00|1309.11|1305.11|1308.27|1304.27|1309.12|1305.12|1308.27|1304.27|15
1620989410000|2021-05-14 10:50:10|1308.28|1304.28|1308.06|1304.06|1308.55|1304.55|1307.88|1303.88|30
1620989420000|2021-05-14 10:50:20|1308.04|1304.04|1307.58|1303.58|1308.22|1304.22|1307.57|1303.57|18
1620989430000|2021-05-14 10:50:30|1307.55|1303.55|1307.19|1303.19|1307.57|1303.57|1307.04|1303.04|18
1620989440000|2021-05-14 10:50:40|1307.21|1303.21|1307.01|1303.01|1307.21|1303.21|1307.01|1303.01|22
1620989450000|2021-05-14 10:50:50|1306.87|1302.87|1307.23|1303.23|1307.23|1303.23|1306.56|1302.56|16
1620989460000|2021-05-14 10:51:00|1307.26|1303.26|1308.43|1304.43|1308.53|1304.53|1306.86|1302.86|33
1620989470000|2021-05-14 10:51:10|1308.46|1304.46|1308.54|1304.54|1308.75|1304.75|1308.46|1304.46|17
1620989480000|2021-05-14 10:51:20|1308.71|1304.71|1308.76|1304.76|1308.82|1304.82|1308.62|1304.62|19
1620989490000|2021-05-14 10:51:30|1308.75|1304.75|1309.29|1305.29|1309.4|1305.4|1308.73|1304.73|15
1620989500000|2021-05-14 10:51:40|1309.49|1305.49|1310.24|1306.24|1310.24|1306.24|1309.49|1305.49|6
1620989510000|2021-05-14 10:51:50|1310.11|1306.11|1310.88|1306.88|1310.88|1306.88|1310.11|1306.11|20
1620989520000|2021-05-14 10:52:00|1310.92|1306.92|1313.36|1309.36|1313.37|1309.37|1310.91|1306.91|35
1620989530000|2021-05-14 10:52:10|1313.24|1309.24|1315.31|1311.31|1315.31|1311.31|1313.21|1309.21|35
1620989540000|2021-05-14 10:52:20|1315.39|1311.39|1315.97|1311.97|1316.01|1312.01|1315.19|1311.19|36
1620989550000|2021-05-14 10:52:30|1315.93|1311.93|1316.61|1312.61|1316.61|1312.61|1315.52|1311.52|25
1620989560000|2021-05-14 10:52:40|1316.6|1312.6|1317.36|1313.36|1317.36|1313.36|1316.6|1312.6|25
1620989570000|2021-05-14 10:52:50|1317.28|1313.28|1318.67|1314.67|1318.79|1314.79|1317.13|1313.13|30
1620989580000|2021-05-14 10:53:00|1318.57|1314.57|1319.07|1315.07|1319.28|1315.28|1318.1|1314.1|25
1620989590000|2021-05-14 10:53:10|1319.09|1315.09|1320.14|1316.14|1320.3|1316.3|1319.09|1315.09|24
1620989600000|2021-05-14 10:53:20|1320.18|1316.18|1319.99|1315.99|1320.32|1316.32|1319.95|1315.95|16
1620989610000|2021-05-14 10:53:30|1321.43|1317.43|1320.99|1316.99|1321.67|1317.67|1320.99|1316.99|24
1620989620000|2021-05-14 10:53:40|1320.89|1316.89|1321.11|1317.11|1321.41|1317.41|1320.86|1316.86|36
1620989630000|2021-05-14 10:53:50|1321.07|1317.07|1319.67|1315.67|1321.07|1317.07|1319.19|1315.19|37
1620989640000|2021-05-14 10:54:00|1319.65|1315.65|1318.79|1314.79|1319.71|1315.71|1318.79|1314.79|33
1620989650000|2021-05-14 10:54:10|1318.76|1314.76|1318.77|1314.77|1318.93|1314.93|1318.49|1314.49|38
1620989660000|2021-05-14 10:54:20|1318.65|1314.65|1319.15|1315.15|1319.18|1315.18|1318.65|1314.65|29
1620989670000|2021-05-14 10:54:30|1318.75|1314.75|1318.25|1314.25|1318.78|1314.78|1317.53|1313.53|36
1620989680000|2021-05-14 10:54:40|1318.23|1314.23|1317.77|1313.77|1318.55|1314.55|1317.42|1313.42|29
1620989690000|2021-05-14 10:54:50|1317.74|1313.74|1317.64|1313.64|1317.93|1313.93|1317.57|1313.57|36
1620989700000|2021-05-14 10:55:00|1317.67|1313.67|1317.49|1313.49|1317.68|1313.68|1316.99|1312.99|34
1620989710000|2021-05-14 10:55:10|1317.52|1313.52|1317.57|1313.57|1317.66|1313.66|1317.29|1313.29|33
1620989720000|2021-05-14 10:55:20|1317.5|1313.5|1317.65|1313.65|1317.65|1313.65|1317.45|1313.45|30
1620989730000|2021-05-14 10:55:30|1317.66|1313.66|1317.7|1313.7|1317.73|1313.73|1317.55|1313.55|33
1620989740000|2021-05-14 10:55:40|1317.66|1313.66|1318.24|1314.24|1318.24|1314.24|1317.66|1313.66|30
1620989750000|2021-05-14 10:55:50|1318.29|1314.29|1319.08|1315.08|1319.29|1315.29|1318.29|1314.29|36
1620989760000|2021-05-14 10:56:00|1319.09|1315.09|1319.09|1315.09|1319.17|1315.17|1318.87|1314.87|32
1620989770000|2021-05-14 10:56:10|1319.05|1315.05|1318.82|1314.82|1319.12|1315.12|1318.71|1314.71|32
1620989780000|2021-05-14 10:56:20|1318.79|1314.79|1318.4|1314.4|1318.85|1314.85|1318.28|1314.28|32
1620989790000|2021-05-14 10:56:30|1318.41|1314.41|1317.47|1313.47|1318.48|1314.48|1317.07|1313.07|34
1620989800000|2021-05-14 10:56:40|1317.46|1313.46|1317.14|1313.14|1317.46|1313.46|1317.03|1313.03|35
1620989810000|2021-05-14 10:56:50|1317.19|1313.19|1315.66|1311.66|1317.26|1313.26|1315.66|1311.66|37
1620989820000|2021-05-14 10:57:00|1315.65|1311.65|1315.37|1311.37|1315.65|1311.65|1315.13|1311.13|29
1620989830000|2021-05-14 10:57:10|1315.36|1311.36|1315.2|1311.2|1315.52|1311.52|1315.15|1311.15|21
1620989840000|2021-05-14 10:57:20|1315.04|1311.04|1313.38|1309.38|1315.04|1311.04|1313.38|1309.38|28
1620989850000|2021-05-14 10:57:30|1313.43|1309.43|1313.56|1309.56|1313.65|1309.65|1313.24|1309.24|29
1620989860000|2021-05-14 10:57:40|1313.91|1309.91|1313.45|1309.45|1314.07|1310.07|1313.41|1309.41|30
1620989870000|2021-05-14 10:57:50|1313.39|1309.39|1313.12|1309.12|1313.39|1309.39|1312.97|1308.97|32
1620989880000|2021-05-14 10:58:00|1313.13|1309.13|1313.14|1309.14|1313.35|1309.35|1312.94|1308.94|27
1620989890000|2021-05-14 10:58:10|1313.13|1309.13|1315.75|1311.75|1315.75|1311.75|1313.13|1309.13|34
1620989900000|2021-05-14 10:58:20|1315.76|1311.76|1315.01|1311.01|1315.76|1311.76|1314.86|1310.86|32
1620989910000|2021-05-14 10:58:30|1314.99|1310.99|1314.77|1310.77|1314.99|1310.99|1314.3|1310.3|36
1620989920000|2021-05-14 10:58:40|1315.05|1311.05|1313.95|1309.95|1315.05|1311.05|1313.94|1309.94|37
1620989930000|2021-05-14 10:58:50|1313.96|1309.96|1314.04|1310.04|1314.48|1310.48|1313.68|1309.68|33
1620989940000|2021-05-14 10:59:00|1314.05|1310.05|1314.74|1310.74|1314.85|1310.85|1314.04|1310.04|34
1620989950000|2021-05-14 10:59:10|1314.81|1310.81|1314.63|1310.63|1316.07|1312.07|1314.63|1310.63|39
1620989960000|2021-05-14 10:59:20|1314.53|1310.53|1313.23|1309.23|1314.66|1310.66|1313.23|1309.23|25
1620989970000|2021-05-14 10:59:30|1313.21|1309.21|1313.58|1309.58|1313.58|1309.58|1313.1|1309.1|35
1620989980000|2021-05-14 10:59:40|1313.59|1309.59|1313.13|1309.13|1313.59|1309.59|1313.07|1309.07|30
1620989990000|2021-05-14 10:59:50|1313.14|1309.14|1313.33|1309.33|1313.39|1309.39|1312.91|1308.91|31
1620990000000|2021-05-14 11:00:00|1313.31|1309.31|1312.81|1308.81|1313.51|1309.51|1312.81|1308.81|35
1620990010000|2021-05-14 11:00:10|1312.83|1308.83|1312.51|1308.51|1312.92|1308.92|1312.33|1308.33|36
1620990020000|2021-05-14 11:00:20|1312.41|1308.41|1311.9|1307.9|1312.53|1308.53|1311.79|1307.79|32
1620990030000|2021-05-14 11:00:30|1311.82|1307.82|1311.24|1307.24|1312.08|1308.08|1311.04|1307.04|39
1620990040000|2021-05-14 11:00:40|1311.29|1307.29|1311.42|1307.42|1311.89|1307.89|1311.26|1307.26|37
1620990050000|2021-05-14 11:00:50|1311.45|1307.45|1311.31|1307.31|1311.84|1307.84|1311.29|1307.29|37
1620990060000|2021-05-14 11:01:00|1311.16|1307.16|1310.03|1306.03|1311.16|1307.16|1310.03|1306.03|36
1620990070000|2021-05-14 11:01:10|1309.97|1305.97|1309.53|1305.53|1309.97|1305.97|1309.38|1305.38|32
1620990080000|2021-05-14 11:01:20|1309.48|1305.48|1308.59|1304.59|1309.55|1305.55|1308.43|1304.43|34
1620990090000|2021-05-14 11:01:30|1308.53|1304.53|1308.6|1304.6|1308.6|1304.6|1308.22|1304.22|39
1620990100000|2021-05-14 11:01:40|1308.79|1304.79|1308.46|1304.46|1309.29|1305.29|1308.46|1304.46|34
1620990110000|2021-05-14 11:01:50|1308.35|1304.35|1307.54|1303.54|1308.37|1304.37|1307.54|1303.54|29
1620990120000|2021-05-14 11:02:00|1307.53|1303.53|1308.49|1304.49|1308.49|1304.49|1306.94|1302.94|31
1620990130000|2021-05-14 11:02:10|1308.36|1304.36|1308.66|1304.66|1309.21|1305.21|1308.36|1304.36|28
1620990140000|2021-05-14 11:02:20|1308.64|1304.64|1308.7|1304.7|1308.71|1304.71|1308.42|1304.42|31
1620990150000|2021-05-14 11:02:30|1308.71|1304.71|1308.85|1304.85|1308.89|1304.89|1308.55|1304.55|22
1620990160000|2021-05-14 11:02:40|1308.86|1304.86|1308.82|1304.82|1308.92|1304.92|1308.76|1304.76|20
1620990170000|2021-05-14 11:02:50|1308.81|1304.81|1309.07|1305.07|1309.29|1305.29|1308.81|1304.81|22
1620990180000|2021-05-14 11:03:00|1309.06|1305.06|1309.11|1305.11|1309.12|1305.12|1309.06|1305.06|11
1620990190000|2021-05-14 11:03:10|1309.12|1305.12|1309.93|1305.93|1310.15|1306.15|1309.12|1305.12|24
1620990200000|2021-05-14 11:03:20|1309.89|1305.89|1311.51|1307.51|1311.53|1307.53|1309.89|1305.89|14
1620990210000|2021-05-14 11:03:30|1311.57|1307.57|1311.52|1307.52|1311.88|1307.88|1311.52|1307.52|27
1620990220000|2021-05-14 11:03:40|1311.74|1307.74|1312.49|1308.49|1312.49|1308.49|1311.69|1307.69|28
1620990230000|2021-05-14 11:03:50|1312.25|1308.25|1312.93|1308.93|1313.01|1309.01|1312.25|1308.25|27
1620990240000|2021-05-14 11:04:00|1313.05|1309.05|1313.42|1309.42|1313.47|1309.47|1313.05|1309.05|17
1620990250000|2021-05-14 11:04:10|1313.57|1309.57|1313.72|1309.72|1314.11|1310.11|1313.44|1309.44|30
1620990260000|2021-05-14 11:04:20|1313.75|1309.75|1314.23|1310.23|1314.34|1310.34|1313.29|1309.29|25
1620990270000|2021-05-14 11:04:30|1314.29|1310.29|1314.89|1310.89|1315|1311|1314.28|1310.28|36
1620990280000|2021-05-14 11:04:40|1314.85|1310.85|1313.63|1309.63|1314.85|1310.85|1313.41|1309.41|36
1620990290000|2021-05-14 11:04:50|1313.66|1309.66|1313.41|1309.41|1313.8|1309.8|1313.4|1309.4|34
1620990300000|2021-05-14 11:05:00|1313.4|1309.4|1313.32|1309.32|1313.41|1309.41|1312.63|1308.63|31
1620990310000|2021-05-14 11:05:10|1313.18|1309.18|1313.77|1309.77|1314.01|1310.01|1313.18|1309.18|24
1620990320000|2021-05-14 11:05:20|1313.76|1309.76|1313.58|1309.58|1313.98|1309.98|1313.58|1309.58|33
1620990330000|2021-05-14 11:05:30|1313.59|1309.59|1313.88|1309.88|1313.88|1309.88|1313.59|1309.59|28
1620990340000|2021-05-14 11:05:40|1313.91|1309.91|1313.59|1309.59|1313.91|1309.91|1313.58|1309.58|29
1620990350000|2021-05-14 11:05:50|1313.6|1309.6|1313.74|1309.74|1313.75|1309.75|1313.5|1309.5|25
1620990360000|2021-05-14 11:06:00|1313.73|1309.73|1314.61|1310.61|1314.61|1310.61|1313.73|1309.73|26
1620990370000|2021-05-14 11:06:10|1314.62|1310.62|1314.2|1310.2|1314.69|1310.69|1314.17|1310.17|29
1620990380000|2021-05-14 11:06:20|1314.17|1310.17|1314.3|1310.3|1314.38|1310.38|1314.17|1310.17|25
1620990390000|2021-05-14 11:06:30|1314.31|1310.31|1314.04|1310.04|1314.51|1310.51|1314.03|1310.03|28
1620990400000|2021-05-14 11:06:40|1314.11|1310.11|1314.96|1310.96|1315.49|1311.49|1313.63|1309.63|39
1620990410000|2021-05-14 11:06:50|1314.94|1310.94|1315.03|1311.03|1315.12|1311.12|1314.75|1310.75|29
1620990420000|2021-05-14 11:07:00|1314.88|1310.88|1314.94|1310.94|1314.96|1310.96|1314.86|1310.86|21
1620990430000|2021-05-14 11:07:10|1314.93|1310.93|1314.82|1310.82|1315.11|1311.11|1314.76|1310.76|29
1620990440000|2021-05-14 11:07:20|1314.9|1310.9|1316.42|1312.42|1316.42|1312.42|1314.8|1310.8|29
1620990450000|2021-05-14 11:07:30|1316.5|1312.5|1316.46|1312.46|1317.3|1313.3|1316.4|1312.4|35
1620990460000|2021-05-14 11:07:40|1316.47|1312.47|1317.13|1313.13|1317.13|1313.13|1316|1312|36
1620990470000|2021-05-14 11:07:50|1317.14|1313.14|1316.34|1312.34|1317.14|1313.14|1316.34|1312.34|28
1620990480000|2021-05-14 11:08:00|1316.36|1312.36|1315.85|1311.85|1316.54|1312.54|1315.72|1311.72|35
1620990490000|2021-05-14 11:08:10|1315.87|1311.87|1315.39|1311.39|1315.94|1311.94|1315.31|1311.31|32
1620990500000|2021-05-14 11:08:20|1315.37|1311.37|1314.76|1310.76|1315.43|1311.43|1314.57|1310.57|31
1620990510000|2021-05-14 11:08:30|1314.96|1310.96|1316.13|1312.13|1316.13|1312.13|1314.87|1310.87|30
1620990520000|2021-05-14 11:08:40|1316.1|1312.1|1319.02|1315.02|1319.09|1315.09|1315.93|1311.93|36
1620990530000|2021-05-14 11:08:50|1319.05|1315.05|1319.51|1315.51|1319.51|1315.51|1318.99|1314.99|22
1620990540000|2021-05-14 11:09:00|1319.53|1315.53|1319.59|1315.59|1319.68|1315.68|1319.2|1315.2|15
1620990550000|2021-05-14 11:09:10|1319.13|1315.13|1319.71|1315.71|1320.44|1316.44|1318.71|1314.71|33
1620990560000|2021-05-14 11:09:20|1319.81|1315.81|1318.64|1314.64|1319.88|1315.88|1318.64|1314.64|37
1620990570000|2021-05-14 11:09:30|1318.63|1314.63|1317.66|1313.66|1318.63|1314.63|1317.44|1313.44|37
1620990580000|2021-05-14 11:09:40|1317.68|1313.68|1317.16|1313.16|1317.77|1313.77|1317.04|1313.04|36
1620990590000|2021-05-14 11:09:50|1317.38|1313.38|1317.9|1313.9|1317.9|1313.9|1317.23|1313.23|29
1620990600000|2021-05-14 11:10:00|1317.94|1313.94|1317.38|1313.38|1317.94|1313.94|1317.31|1313.31|34
1620990610000|2021-05-14 11:10:10|1317.45|1313.45|1316.65|1312.65|1317.45|1313.45|1316.58|1312.58|26
1620990620000|2021-05-14 11:10:20|1316.6|1312.6|1316.08|1312.08|1316.7|1312.7|1315.93|1311.93|33
1620990630000|2021-05-14 11:10:30|1316.13|1312.13|1316.61|1312.61|1316.66|1312.66|1315.94|1311.94|33
1620990640000|2021-05-14 11:10:40|1316.71|1312.71|1316.53|1312.53|1317.33|1313.33|1316.43|1312.43|33
1620990650000|2021-05-14 11:10:50|1316.32|1312.32|1316.83|1312.83|1317|1313|1316.31|1312.31|33
1620990660000|2021-05-14 11:11:00|1316.77|1312.77|1317.15|1313.15|1317.15|1313.15|1316.59|1312.59|27
1620990670000|2021-05-14 11:11:10|1317.38|1313.38|1317.5|1313.5|1317.55|1313.55|1317.38|1313.38|28
1620990680000|2021-05-14 11:11:20|1317.45|1313.45|1317.63|1313.63|1317.63|1313.63|1316.81|1312.81|34
1620990690000|2021-05-14 11:11:30|1317.68|1313.68|1317.73|1313.73|1317.88|1313.88|1317.35|1313.35|34
1620990700000|2021-05-14 11:11:40|1317.59|1313.59|1318.62|1314.62|1318.67|1314.67|1317.54|1313.54|30
1620990710000|2021-05-14 11:11:50|1318.65|1314.65|1318.01|1314.01|1318.65|1314.65|1317.72|1313.72|34
1620990720000|2021-05-14 11:12:00|1318|1314|1318.28|1314.28|1318.28|1314.28|1317.99|1313.99|22
1620990730000|2021-05-14 11:12:10|1318.45|1314.45|1320.42|1316.42|1320.44|1316.44|1318.45|1314.45|32
1620990740000|2021-05-14 11:12:20|1320.24|1316.24|1320.25|1316.25|1321.5|1317.5|1320.09|1316.09|37
1620990750000|2021-05-14 11:12:30|1320.22|1316.22|1320.54|1316.54|1320.71|1316.71|1320.19|1316.19|20
1620990760000|2021-05-14 11:12:40|1320.62|1316.62|1320.85|1316.85|1320.85|1316.85|1320.57|1316.57|15
1620990770000|2021-05-14 11:12:50|1320.87|1316.87|1320.47|1316.47|1321.01|1317.01|1320.38|1316.38|30
1620990780000|2021-05-14 11:13:00|1320.49|1316.49|1320.66|1316.66|1320.66|1316.66|1320.42|1316.42|30
1620990790000|2021-05-14 11:13:10|1320.69|1316.69|1320.93|1316.93|1321.14|1317.14|1320.69|1316.69|25
1620990800000|2021-05-14 11:13:20|1320.92|1316.92|1321.16|1317.16|1321.16|1317.16|1320.91|1316.91|23
1620990810000|2021-05-14 11:13:30|1321.18|1317.18|1321.06|1317.06|1321.26|1317.26|1320.88|1316.88|27
1620990820000|2021-05-14 11:13:40|1321.05|1317.05|1321.3|1317.3|1321.3|1317.3|1321.01|1317.01|21
1620990830000|2021-05-14 11:13:50|1321.25|1317.25|1321.32|1317.32|1321.34|1317.34|1321.25|1317.25|17
1620990840000|2021-05-14 11:14:00|1321.27|1317.27|1320.43|1316.43|1321.58|1317.58|1320.43|1316.43|30
1620990850000|2021-05-14 11:14:10|1320.36|1316.36|1319.96|1315.96|1320.36|1316.36|1319.69|1315.69|36
1620990860000|2021-05-14 11:14:20|1320.04|1316.04|1320.61|1316.61|1320.63|1316.63|1320.03|1316.03|27
1620990870000|2021-05-14 11:14:30|1320.64|1316.64|1321.4|1317.4|1321.4|1317.4|1320.64|1316.64|21
1620990880000|2021-05-14 11:14:40|1321.41|1317.41|1321.17|1317.17|1321.57|1317.57|1321.17|1317.17|21
1620990890000|2021-05-14 11:14:50|1321.22|1317.22|1321.64|1317.64|1321.64|1317.64|1321.07|1317.07|19
1620990900000|2021-05-14 11:15:00|1321.66|1317.66|1321.58|1317.58|1321.66|1317.66|1321.47|1317.47|22
1620990910000|2021-05-14 11:15:10|1321.49|1317.49|1320.97|1316.97|1321.58|1317.58|1320.97|1316.97|32
1620990920000|2021-05-14 11:15:20|1320.9|1316.9|1321.03|1317.03|1321.05|1317.05|1320.9|1316.9|30
1620990930000|2021-05-14 11:15:30|1321.02|1317.02|1319.99|1315.99|1321.02|1317.02|1319.9|1315.9|34
1620990940000|2021-05-14 11:15:40|1320|1316|1320.71|1316.71|1320.78|1316.78|1319.97|1315.97|28
1620990950000|2021-05-14 11:15:50|1320.72|1316.72|1320.72|1316.72|1320.73|1316.73|1320.57|1316.57|25
1620990960000|2021-05-14 11:16:00|1320.73|1316.73|1321.4|1317.4|1321.4|1317.4|1320.66|1316.66|25
1620990970000|2021-05-14 11:16:10|1321.3|1317.3|1321.2|1317.2|1321.4|1317.4|1321.06|1317.06|29
1620990980000|2021-05-14 11:16:20|1321.24|1317.24|1321.02|1317.02|1321.25|1317.25|1321.02|1317.02|26
1620990990000|2021-05-14 11:16:30|1320.98|1316.98|1320.94|1316.94|1321.09|1317.09|1320.7|1316.7|33
1620991000000|2021-05-14 11:16:40|1320.95|1316.95|1319.76|1315.76|1320.95|1316.95|1319.64|1315.64|33
1620991010000|2021-05-14 11:16:50|1319.69|1315.69|1319.18|1315.18|1319.69|1315.69|1319.17|1315.17|28
1620991020000|2021-05-14 11:17:00|1319.21|1315.21|1318.34|1314.34|1319.3|1315.3|1318.29|1314.29|20
1620991030000|2021-05-14 11:17:10|1318.35|1314.35|1316.83|1312.83|1318.43|1314.43|1316.82|1312.82|36
1620991040000|2021-05-14 11:17:20|1316.84|1312.84|1316.51|1312.51|1316.84|1312.84|1316.44|1312.44|21
1620991050000|2021-05-14 11:17:30|1316.5|1312.5|1316.99|1312.99|1317.13|1313.13|1316.47|1312.47|30
1620991060000|2021-05-14 11:17:40|1316.95|1312.95|1316.35|1312.35|1316.99|1312.99|1316.35|1312.35|17
1620991070000|2021-05-14 11:17:50|1316.34|1312.34|1316.02|1312.02|1316.47|1312.47|1315.93|1311.93|29
1620991080000|2021-05-14 11:18:00|1315.93|1311.93|1316.34|1312.34|1316.59|1312.59|1315.93|1311.93|33
1620991090000|2021-05-14 11:18:10|1316.44|1312.44|1316.24|1312.24|1316.61|1312.61|1316.16|1312.16|27
1620991100000|2021-05-14 11:18:20|1316.22|1312.22|1316.39|1312.39|1316.61|1312.61|1316.07|1312.07|33
1620991110000|2021-05-14 11:18:30|1316.41|1312.41|1316.3|1312.3|1316.41|1312.41|1315.86|1311.86|35
1620991120000|2021-05-14 11:18:40|1316.27|1312.27|1316.38|1312.38|1316.4|1312.4|1316.23|1312.23|28
1620991130000|2021-05-14 11:18:50|1316.41|1312.41|1316.5|1312.5|1316.55|1312.55|1316.39|1312.39|26
1620991140000|2021-05-14 11:19:00|1316.51|1312.51|1315.76|1311.76|1316.51|1312.51|1315.75|1311.75|33
1620991150000|2021-05-14 11:19:10|1315.74|1311.74|1316.25|1312.25|1316.3|1312.3|1315.44|1311.44|36
1620991160000|2021-05-14 11:19:20|1316.2|1312.2|1316.54|1312.54|1316.6|1312.6|1316.15|1312.15|15
1620991170000|2021-05-14 11:19:30|1316.57|1312.57|1316.18|1312.18|1316.57|1312.57|1316.04|1312.04|22
1620991180000|2021-05-14 11:19:40|1316.22|1312.22|1316.33|1312.33|1316.42|1312.42|1316.2|1312.2|29
1620991190000|2021-05-14 11:19:50|1316.35|1312.35|1316.53|1312.53|1316.53|1312.53|1316.17|1312.17|29
1620991200000|2021-05-14 11:20:00|1316.43|1312.43|1315.73|1311.73|1316.47|1312.47|1315.73|1311.73|29
1620991210000|2021-05-14 11:20:10|1315.69|1311.69|1315.22|1311.22|1315.69|1311.69|1314.89|1310.89|39
1620991220000|2021-05-14 11:20:20|1315.24|1311.24|1315.42|1311.42|1315.42|1311.42|1314.92|1310.92|35
1620991230000|2021-05-14 11:20:30|1315.31|1311.31|1315.36|1311.36|1315.5|1311.5|1315.3|1311.3|32
1620991240000|2021-05-14 11:20:40|1315.38|1311.38|1315.59|1311.59|1315.59|1311.59|1315.17|1311.17|31
1620991250000|2021-05-14 11:20:50|1315.58|1311.58|1315.19|1311.19|1315.58|1311.58|1315.19|1311.19|26
1620991260000|2021-05-14 11:21:00|1315.18|1311.18|1315.01|1311.01|1315.23|1311.23|1315|1311|24
1620991270000|2021-05-14 11:21:10|1315|1311|1314.62|1310.62|1315.01|1311.01|1314.62|1310.62|19
1620991280000|2021-05-14 11:21:20|1314.63|1310.63|1313.73|1309.73|1314.66|1310.66|1313.68|1309.68|26
1620991290000|2021-05-14 11:21:30|1313.72|1309.72|1313.49|1309.49|1313.73|1309.73|1313.49|1309.49|10
1620991300000|2021-05-14 11:21:40|1313.51|1309.51|1313.92|1309.92|1313.92|1309.92|1312.99|1308.99|27
1620991310000|2021-05-14 11:21:50|1313.91|1309.91|1313.84|1309.84|1313.98|1309.98|1313.82|1309.82|16
1620991320000|2021-05-14 11:22:00|1314|1310|1314.46|1310.46|1314.51|1310.51|1313.83|1309.83|21
1620991330000|2021-05-14 11:22:10|1314.47|1310.47|1314.16|1310.16|1314.47|1310.47|1314.16|1310.16|24
1620991340000|2021-05-14 11:22:20|1314.15|1310.15|1314.26|1310.26|1314.26|1310.26|1314.04|1310.04|33
1620991350000|2021-05-14 11:22:30|1314.25|1310.25|1314.12|1310.12|1314.25|1310.25|1314.07|1310.07|30
1620991360000|2021-05-14 11:22:40|1314.22|1310.22|1314.72|1310.72|1314.78|1310.78|1314.11|1310.11|31
1620991370000|2021-05-14 11:22:50|1314.71|1310.71|1313.92|1309.92|1314.74|1310.74|1313.92|1309.92|31
1620991380000|2021-05-14 11:23:00|1313.93|1309.93|1314.44|1310.44|1314.45|1310.45|1313.93|1309.93|30
1620991390000|2021-05-14 11:23:10|1314.4|1310.4|1314.29|1310.29|1314.45|1310.45|1314.18|1310.18|30
1620991400000|2021-05-14 11:23:20|1314.38|1310.38|1315.25|1311.25|1315.25|1311.25|1314.32|1310.32|24
1620991410000|2021-05-14 11:23:30|1315.31|1311.31|1315.72|1311.72|1315.74|1311.74|1315.27|1311.27|29
1620991420000|2021-05-14 11:23:40|1315.7|1311.7|1316.38|1312.38|1316.38|1312.38|1315.15|1311.15|36
1620991430000|2021-05-14 11:23:50|1316.5|1312.5|1317.6|1313.6|1317.84|1313.84|1316.5|1312.5|22
1620991440000|2021-05-14 11:24:00|1317.79|1313.79|1316.57|1312.57|1317.82|1313.82|1316.57|1312.57|31
1620991450000|2021-05-14 11:24:10|1316.58|1312.58|1316.13|1312.13|1316.87|1312.87|1316.13|1312.13|34
1620991460000|2021-05-14 11:24:20|1316.2|1312.2|1315.96|1311.96|1316.25|1312.25|1315.95|1311.95|25
1620991470000|2021-05-14 11:24:30|1315.97|1311.97|1315.81|1311.81|1315.98|1311.98|1315.77|1311.77|27
1620991480000|2021-05-14 11:24:40|1315.8|1311.8|1315.65|1311.65|1315.96|1311.96|1315.62|1311.62|21
1620991490000|2021-05-14 11:24:50|1315.64|1311.64|1314.63|1310.63|1315.64|1311.64|1314.63|1310.63|18
1620991500000|2021-05-14 11:25:00|1314.64|1310.64|1313.96|1309.96|1314.64|1310.64|1313.95|1309.95|26
1620991510000|2021-05-14 11:25:10|1313.97|1309.97|1313.66|1309.66|1313.97|1309.97|1313.56|1309.56|27
1620991520000|2021-05-14 11:25:20|1313.64|1309.64|1313.96|1309.96|1314.05|1310.05|1313.49|1309.49|31
1620991530000|2021-05-14 11:25:30|1313.93|1309.93|1313.42|1309.42|1313.93|1309.93|1313.29|1309.29|37
1620991540000|2021-05-14 11:25:40|1313.41|1309.41|1312.77|1308.77|1313.41|1309.41|1312.7|1308.7|33
1620991550000|2021-05-14 11:25:50|1312.75|1308.75|1312.69|1308.69|1312.82|1308.82|1312.69|1308.69|32
1620991560000|2021-05-14 11:26:00|1312.6|1308.6|1311.72|1307.72|1312.72|1308.72|1311.72|1307.72|38
1620991570000|2021-05-14 11:26:10|1311.49|1307.49|1311.16|1307.16|1311.56|1307.56|1311.09|1307.09|33
1620991580000|2021-05-14 11:26:20|1311.18|1307.18|1311.14|1307.14|1311.28|1307.28|1310.92|1306.92|27
1620991590000|2021-05-14 11:26:30|1310.96|1306.96|1311.11|1307.11|1311.24|1307.24|1310.96|1306.96|27
1620991600000|2021-05-14 11:26:40|1311.02|1307.02|1311.17|1307.17|1311.26|1307.26|1311.02|1307.02|13
1620991610000|2021-05-14 11:26:50|1311.26|1307.26|1311.34|1307.34|1311.34|1307.34|1311.26|1307.26|3
1620991620000|2021-05-14 11:27:00|1311.3|1307.3|1311.17|1307.17|1311.31|1307.31|1311.09|1307.09|12
1620991630000|2021-05-14 11:27:10|1311.18|1307.18|1310.97|1306.97|1311.18|1307.18|1310.93|1306.93|31
1620991640000|2021-05-14 11:27:20|1310.96|1306.96|1310.16|1306.16|1310.96|1306.96|1309.92|1305.92|23
1620991650000|2021-05-14 11:27:30|1310.17|1306.17|1309.91|1305.91|1310.19|1306.19|1309.79|1305.79|29
1620991660000|2021-05-14 11:27:40|1309.9|1305.9|1309.34|1305.34|1309.9|1305.9|1309.26|1305.26|32
1620991670000|2021-05-14 11:27:50|1309.35|1305.35|1308.73|1304.73|1309.46|1305.46|1308.73|1304.73|32
1620991680000|2021-05-14 11:28:00|1308.75|1304.75|1308.28|1304.28|1308.85|1304.85|1308.08|1304.08|27
1620991690000|2021-05-14 11:28:10|1308.29|1304.29|1308.56|1304.56|1308.61|1304.61|1308.29|1304.29|33
1620991700000|2021-05-14 11:28:20|1308.59|1304.59|1308.49|1304.49|1308.6|1304.6|1308.47|1304.47|30
1620991710000|2021-05-14 11:28:30|1308.5|1304.5|1309.49|1305.49|1309.49|1305.49|1308.23|1304.23|28
1620991720000|2021-05-14 11:28:40|1309.31|1305.31|1309.58|1305.58|1309.65|1305.65|1309.31|1305.31|16
1620991730000|2021-05-14 11:28:50|1309.65|1305.65|1309.17|1305.17|1309.95|1305.95|1308.89|1304.89|27
1620991740000|2021-05-14 11:29:00|1309.09|1305.09|1309.52|1305.52|1309.91|1305.91|1309.09|1305.09|30
1620991750000|2021-05-14 11:29:10|1309.75|1305.75|1309.97|1305.97|1309.99|1305.99|1309.68|1305.68|30
1620991760000|2021-05-14 11:29:20|1309.99|1305.99|1310.11|1306.11|1310.17|1306.17|1309.86|1305.86|24
1620991770000|2021-05-14 11:29:30|1310.06|1306.06|1309.52|1305.52|1310.06|1306.06|1309.42|1305.42|33
1620991780000|2021-05-14 11:29:40|1309.53|1305.53|1309.74|1305.74|1309.85|1305.85|1309.53|1305.53|20
1620991790000|2021-05-14 11:29:50|1309.81|1305.81|1310.63|1306.63|1310.86|1306.86|1309.59|1305.59|32
1620991800000|2021-05-14 11:30:00|1310.78|1306.78|1310.63|1306.63|1310.78|1306.78|1310.33|1306.33|26
1620991810000|2021-05-14 11:30:10|1311.47|1307.47|1311.49|1307.49|1311.57|1307.57|1311.3|1307.3|26
1620991820000|2021-05-14 11:30:20|1311.43|1307.43|1311.56|1307.56|1311.56|1307.56|1311.31|1307.31|23
1620991830000|2021-05-14 11:30:30|1311.61|1307.61|1311.07|1307.07|1311.61|1307.61|1310.57|1306.57|26
1620991840000|2021-05-14 11:30:40|1311.16|1307.16|1311.15|1307.15|1311.16|1307.16|1310.94|1306.94|27
1620991850000|2021-05-14 11:30:50|1311.14|1307.14|1311.15|1307.15|1311.31|1307.31|1310.93|1306.93|24
1620991860000|2021-05-14 11:31:00|1311.07|1307.07|1309.56|1305.56|1311.14|1307.14|1309.56|1305.56|31
1620991870000|2021-05-14 11:31:10|1309.55|1305.55|1308.31|1304.31|1309.55|1305.55|1308.31|1304.31|37
1620991880000|2021-05-14 11:31:20|1308.36|1304.36|1308.04|1304.04|1308.36|1304.36|1308|1304|33
1620991890000|2021-05-14 11:31:30|1308.11|1304.11|1308.05|1304.05|1308.11|1304.11|1307.67|1303.67|36
1620991900000|2021-05-14 11:31:40|1308.04|1304.04|1307.65|1303.65|1308.06|1304.06|1307.5|1303.5|37
1620991910000|2021-05-14 11:31:50|1307.63|1303.63|1306.86|1302.86|1307.68|1303.68|1306.86|1302.86|33
1620991920000|2021-05-14 11:32:00|1306.83|1302.83|1306.86|1302.86|1307.02|1303.02|1306.8|1302.8|37
1620991930000|2021-05-14 11:32:10|1306.83|1302.83|1306.8|1302.8|1306.92|1302.92|1306.55|1302.55|33
1620991940000|2021-05-14 11:32:20|1306.82|1302.82|1306.24|1302.24|1306.98|1302.98|1306.15|1302.15|35
1620991950000|2021-05-14 11:32:30|1306.17|1302.17|1306|1302|1306.18|1302.18|1305.86|1301.86|29
1620991960000|2021-05-14 11:32:40|1305.98|1301.98|1305.89|1301.89|1306.09|1302.09|1305.83|1301.83|32
1620991970000|2021-05-14 11:32:50|1305.82|1301.82|1306.04|1302.04|1306.04|1302.04|1305.62|1301.62|28
1620991980000|2021-05-14 11:33:00|1306.12|1302.12|1307.12|1303.12|1307.13|1303.13|1306.05|1302.05|30
1620991990000|2021-05-14 11:33:10|1307.17|1303.17|1307.31|1303.31|1308|1304|1307.04|1303.04|31
1620992000000|2021-05-14 11:33:20|1307.26|1303.26|1307.33|1303.33|1307.7|1303.7|1307.17|1303.17|31
1620992010000|2021-05-14 11:33:30|1307.4|1303.4|1306.92|1302.92|1307.4|1303.4|1306.69|1302.69|35
1620992020000|2021-05-14 11:33:40|1306.85|1302.85|1306.73|1302.73|1306.87|1302.87|1306.52|1302.52|34
1620992030000|2021-05-14 11:33:50|1306.68|1302.68|1305.85|1301.85|1306.68|1302.68|1305.85|1301.85|32
1620992040000|2021-05-14 11:34:00|1305.82|1301.82|1306|1302|1306.18|1302.18|1305.79|1301.79|35
1620992050000|2021-05-14 11:34:10|1306.01|1302.01|1306.66|1302.66|1306.77|1302.77|1305.89|1301.89|37
1620992060000|2021-05-14 11:34:20|1306.73|1302.73|1306.61|1302.61|1306.89|1302.89|1306.57|1302.57|32
1620992070000|2021-05-14 11:34:30|1306.6|1302.6|1307.2|1303.2|1307.2|1303.2|1306.33|1302.33|28
1620992080000|2021-05-14 11:34:40|1307.24|1303.24|1307.22|1303.22|1307.24|1303.24|1307.11|1303.11|16
1620992090000|2021-05-14 11:34:50|1307.25|1303.25|1307.44|1303.44|1307.44|1303.44|1307.2|1303.2|14
1620992100000|2021-05-14 11:35:00|1307.68|1303.68|1306.71|1302.71|1307.84|1303.84|1306.71|1302.71|32
1620992110000|2021-05-14 11:35:10|1306.68|1302.68|1305.83|1301.83|1306.79|1302.79|1305.78|1301.78|35
1620992120000|2021-05-14 11:35:20|1305.84|1301.84|1306.86|1302.86|1306.95|1302.95|1305.83|1301.83|31
1620992130000|2021-05-14 11:35:30|1306.85|1302.85|1307.31|1303.31|1307.89|1303.89|1306.85|1302.85|24
1620992140000|2021-05-14 11:35:40|1307.25|1303.25|1307.16|1303.16|1307.38|1303.38|1307.08|1303.08|19
1620992150000|2021-05-14 11:35:50|1307.14|1303.14|1306.93|1302.93|1307.14|1303.14|1306.67|1302.67|28
1620992160000|2021-05-14 11:36:00|1306.72|1302.72|1306.87|1302.87|1306.87|1302.87|1306.69|1302.69|19
1620992170000|2021-05-14 11:36:10|1306.86|1302.86|1306.67|1302.67|1306.89|1302.89|1306.59|1302.59|24
1620992180000|2021-05-14 11:36:20|1306.66|1302.66|1306.5|1302.5|1306.68|1302.68|1306.46|1302.46|32
1620992190000|2021-05-14 11:36:30|1306.55|1302.55|1307.39|1303.39|1307.39|1303.39|1306.45|1302.45|34
1620992200000|2021-05-14 11:36:40|1307.32|1303.32|1308.26|1304.26|1308.27|1304.27|1307.32|1303.32|21
1620992210000|2021-05-14 11:36:50|1308.27|1304.27|1309.19|1305.19|1309.19|1305.19|1308.25|1304.25|16
1620992220000|2021-05-14 11:37:00|1309.42|1305.42|1309.42|1305.42|1310.11|1306.11|1309.31|1305.31|23
1620992230000|2021-05-14 11:37:10|1309.51|1305.51|1309.33|1305.33|1309.61|1305.61|1309.33|1305.33|23
1620992240000|2021-05-14 11:37:20|1309.4|1305.4|1309.33|1305.33|1309.53|1305.53|1309.24|1305.24|31
1620992250000|2021-05-14 11:37:30|1309.42|1305.42|1309.99|1305.99|1310.13|1306.13|1309.36|1305.36|27
1620992260000|2021-05-14 11:37:40|1309.97|1305.97|1310.24|1306.24|1310.3|1306.3|1309.93|1305.93|20
1620992270000|2021-05-14 11:37:50|1310.27|1306.27|1312.7|1308.7|1312.7|1308.7|1310.26|1306.26|19
1620992280000|2021-05-14 11:38:00|1312.78|1308.78|1317.4|1313.4|1317.4|1313.4|1312.65|1308.65|28
1620992290000|2021-05-14 11:38:10|1317.6|1313.6|1317.53|1313.53|1317.89|1313.89|1317.52|1313.52|30
1620992300000|2021-05-14 11:38:20|1317.68|1313.68|1315.47|1311.47|1317.68|1313.68|1315.43|1311.43|36
1620992310000|2021-05-14 11:38:30|1315.52|1311.52|1315.64|1311.64|1315.7|1311.7|1315.2|1311.2|35
1620992320000|2021-05-14 11:38:40|1315.61|1311.61|1317.81|1313.81|1317.81|1313.81|1315.61|1311.61|35
1620992330000|2021-05-14 11:38:50|1317.78|1313.78|1317.79|1313.79|1317.86|1313.86|1317.61|1313.61|27
1620992340000|2021-05-14 11:39:00|1317.78|1313.78|1317.09|1313.09|1317.82|1313.82|1317.08|1313.08|32
1620992350000|2021-05-14 11:39:10|1317.07|1313.07|1316.61|1312.61|1317.07|1313.07|1316.61|1312.61|30
1620992360000|2021-05-14 11:39:20|1316.48|1312.48|1315.61|1311.61|1316.48|1312.48|1315.43|1311.43|36
1620992370000|2021-05-14 11:39:30|1315.71|1311.71|1315.74|1311.74|1315.74|1311.74|1315.53|1311.53|25
1620992380000|2021-05-14 11:39:40|1315.89|1311.89|1315.58|1311.58|1316.02|1312.02|1315.49|1311.49|28
1620992390000|2021-05-14 11:39:50|1315.65|1311.65|1315.14|1311.14|1315.69|1311.69|1315.14|1311.14|28
1620992400000|2021-05-14 11:40:00|1315.02|1311.02|1316.6|1312.6|1316.64|1312.64|1314.76|1310.76|34
1620992410000|2021-05-14 11:40:10|1316.54|1312.54|1318.51|1314.51|1318.51|1314.51|1316.53|1312.53|35
1620992420000|2021-05-14 11:40:20|1318.52|1314.52|1319.41|1315.41|1319.53|1315.53|1318.52|1314.52|32
1620992430000|2021-05-14 11:40:30|1319.53|1315.53|1318.45|1314.45|1319.63|1315.63|1318.45|1314.45|34
1620992440000|2021-05-14 11:40:40|1318.43|1314.43|1318.33|1314.33|1318.7|1314.7|1318.03|1314.03|35
1620992450000|2021-05-14 11:40:50|1318.35|1314.35|1318.1|1314.1|1318.54|1314.54|1318.04|1314.04|31
1620992460000|2021-05-14 11:41:00|1318.14|1314.14|1315.92|1311.92|1318.14|1314.14|1315.92|1311.92|34
1620992470000|2021-05-14 11:41:10|1315.91|1311.91|1314.6|1310.6|1315.91|1311.91|1314.6|1310.6|31
1620992480000|2021-05-14 11:41:20|1314.52|1310.52|1314.37|1310.37|1314.69|1310.69|1314.19|1310.19|33
1620992490000|2021-05-14 11:41:30|1314.39|1310.39|1314.47|1310.47|1315.06|1311.06|1314.29|1310.29|36
1620992500000|2021-05-14 11:41:40|1314.43|1310.43|1314.39|1310.39|1314.43|1310.43|1314.24|1310.24|32
1620992510000|2021-05-14 11:41:50|1314.36|1310.36|1315.14|1311.14|1315.25|1311.25|1314.28|1310.28|28
1620992520000|2021-05-14 11:42:00|1315.25|1311.25|1315.49|1311.49|1315.6|1311.6|1314.98|1310.98|32
1620992530000|2021-05-14 11:42:10|1315.46|1311.46|1316.52|1312.52|1316.53|1312.53|1315.46|1311.46|26
1620992540000|2021-05-14 11:42:20|1316.53|1312.53|1317.46|1313.46|1317.46|1313.46|1316.53|1312.53|27
1620992550000|2021-05-14 11:42:30|1317.47|1313.47|1317.67|1313.67|1317.79|1313.79|1317.27|1313.27|22
1620992560000|2021-05-14 11:42:40|1320.33|1316.33|1320.33|1316.33|1320.33|1316.33|1319.95|1315.95|28
1620992570000|2021-05-14 11:42:50|1320.23|1316.23|1319.01|1315.01|1320.35|1316.35|1318.92|1314.92|31
1620992580000|2021-05-14 11:43:00|1319|1315|1318.31|1314.31|1319.1|1315.1|1318.22|1314.22|31
1620992590000|2021-05-14 11:43:10|1318.32|1314.32|1318.23|1314.23|1318.49|1314.49|1318.16|1314.16|32
1620992600000|2021-05-14 11:43:20|1318.24|1314.24|1317.86|1313.86|1318.24|1314.24|1317.29|1313.29|33
1620992610000|2021-05-14 11:43:30|1317.87|1313.87|1317.27|1313.27|1317.96|1313.96|1317.21|1313.21|36
1620992620000|2021-05-14 11:43:40|1317.21|1313.21|1317.08|1313.08|1317.39|1313.39|1317.08|1313.08|34
1620992630000|2021-05-14 11:43:50|1317.09|1313.09|1316.79|1312.79|1317.27|1313.27|1316.79|1312.79|28
1620992640000|2021-05-14 11:44:00|1316.27|1312.27|1318.29|1314.29|1318.29|1314.29|1316.27|1312.27|33
1620992650000|2021-05-14 11:44:10|1318.3|1314.3|1318.57|1314.57|1318.74|1314.74|1318.16|1314.16|31
1620992660000|2021-05-14 11:44:20|1318.55|1314.55|1318.76|1314.76|1318.76|1314.76|1318.55|1314.55|14
1620992670000|2021-05-14 11:44:30|1318.74|1314.74|1319.36|1315.36|1319.37|1315.37|1318.74|1314.74|31
1620992680000|2021-05-14 11:44:40|1319.3|1315.3|1319.18|1315.18|1319.36|1315.36|1319.09|1315.09|33
1620992690000|2021-05-14 11:44:50|1319.14|1315.14|1321.39|1317.39|1321.39|1317.39|1318.79|1314.79|31
1620992700000|2021-05-14 11:45:00|1321.41|1317.41|1321.84|1317.84|1322.01|1318.01|1321.41|1317.41|33
1620992710000|2021-05-14 11:45:10|1321.83|1317.83|1321.59|1317.59|1321.95|1317.95|1321.5|1317.5|26
1620992720000|2021-05-14 11:45:20|1321.5|1317.5|1321.5|1317.5|1321.6|1317.6|1321.49|1317.49|28
1620992730000|2021-05-14 11:45:30|1321.59|1317.59|1320.95|1316.95|1321.59|1317.59|1320.95|1316.95|29
1620992740000|2021-05-14 11:45:40|1320.9|1316.9|1321.25|1317.25|1321.46|1317.46|1320.59|1316.59|30
1620992750000|2021-05-14 11:45:50|1321.24|1317.24|1321.23|1317.23|1321.43|1317.43|1321.1|1317.1|34
1620992760000|2021-05-14 11:46:00|1321.2|1317.2|1319.85|1315.85|1321.21|1317.21|1319.82|1315.82|36
1620992770000|2021-05-14 11:46:10|1319.87|1315.87|1319.4|1315.4|1319.87|1315.87|1318.93|1314.93|33
1620992780000|2021-05-14 11:46:20|1319.51|1315.51|1320.09|1316.09|1320.3|1316.3|1319.51|1315.51|33
1620992790000|2021-05-14 11:46:30|1320.08|1316.08|1320.91|1316.91|1320.92|1316.92|1319.9|1315.9|33
1620992800000|2021-05-14 11:46:40|1320.87|1316.87|1320.55|1316.55|1320.88|1316.88|1320.31|1316.31|35
1620992810000|2021-05-14 11:46:50|1320.54|1316.54|1320.29|1316.29|1320.63|1316.63|1320.18|1316.18|31
1620992820000|2021-05-14 11:47:00|1320.32|1316.32|1320.93|1316.93|1320.93|1316.93|1320.03|1316.03|24
1620992830000|2021-05-14 11:47:10|1320.83|1316.83|1321.34|1317.34|1321.44|1317.44|1320.78|1316.78|25
1620992840000|2021-05-14 11:47:20|1321.31|1317.31|1320.88|1316.88|1321.61|1317.61|1320.71|1316.71|33
1620992850000|2021-05-14 11:47:30|1320.84|1316.84|1320.78|1316.78|1321.18|1317.18|1320.78|1316.78|34
1620992860000|2021-05-14 11:47:40|1320.74|1316.74|1320.02|1316.02|1320.74|1316.74|1320|1316|35
1620992870000|2021-05-14 11:47:50|1320.03|1316.03|1320.32|1316.32|1320.39|1316.39|1319.85|1315.85|31
1620992880000|2021-05-14 11:48:00|1320.29|1316.29|1321.72|1317.72|1322.01|1318.01|1320.29|1316.29|29
1620992890000|2021-05-14 11:48:10|1321.81|1317.81|1321.72|1317.72|1321.81|1317.81|1321.53|1317.53|24
1620992900000|2021-05-14 11:48:20|1321.7|1317.7|1321.34|1317.34|1321.7|1317.7|1321.12|1317.12|36
1620992910000|2021-05-14 11:48:30|1321.26|1317.26|1320.87|1316.87|1321.53|1317.53|1320.87|1316.87|33
1620992920000|2021-05-14 11:48:40|1320.77|1316.77|1320.48|1316.48|1320.83|1316.83|1320.38|1316.38|25
1620992930000|2021-05-14 11:48:50|1320.49|1316.49|1320.46|1316.46|1320.76|1316.76|1320.36|1316.36|33
1620992940000|2021-05-14 11:49:00|1320.47|1316.47|1321.37|1317.37|1321.53|1317.53|1320.41|1316.41|30
1620992950000|2021-05-14 11:49:10|1321.36|1317.36|1320.94|1316.94|1321.42|1317.42|1320.59|1316.59|31
1620992960000|2021-05-14 11:49:20|1320.9|1316.9|1320.66|1316.66|1321.06|1317.06|1320.47|1316.47|36
1620992970000|2021-05-14 11:49:30|1320.7|1316.7|1320.29|1316.29|1320.7|1316.7|1319.97|1315.97|30
1620992980000|2021-05-14 11:49:40|1320.23|1316.23|1320.22|1316.22|1320.25|1316.25|1319.87|1315.87|28
1620992990000|2021-05-14 11:49:50|1320.19|1316.19|1320.55|1316.55|1320.56|1316.56|1320.1|1316.1|28
1620993000000|2021-05-14 11:50:00|1320.7|1316.7|1319.48|1315.48|1320.83|1316.83|1319.47|1315.47|26
1620993010000|2021-05-14 11:50:10|1319.51|1315.51|1320.37|1316.37|1320.37|1316.37|1319.51|1315.51|30
1620993020000|2021-05-14 11:50:20|1320.57|1316.57|1320.64|1316.64|1321.02|1317.02|1320.57|1316.57|23
1620993030000|2021-05-14 11:50:30|1320.75|1316.75|1320.89|1316.89|1320.98|1316.98|1320.65|1316.65|22
1620993040000|2021-05-14 11:50:40|1320.9|1316.9|1321.21|1317.21|1321.36|1317.36|1320.9|1316.9|28
1620993050000|2021-05-14 11:50:50|1321.2|1317.2|1320.29|1316.29|1321.2|1317.2|1320.29|1316.29|30
1620993060000|2021-05-14 11:51:00|1320.25|1316.25|1319.92|1315.92|1320.3|1316.3|1319.92|1315.92|30
1620993070000|2021-05-14 11:51:10|1320.06|1316.06|1321.04|1317.04|1321.05|1317.05|1320.06|1316.06|25
1620993080000|2021-05-14 11:51:20|1321.05|1317.05|1321.31|1317.31|1321.36|1317.36|1321.04|1317.04|19
1620993090000|2021-05-14 11:51:30|1321.36|1317.36|1321.71|1317.71|1322.02|1318.02|1321.3|1317.3|19
1620993100000|2021-05-14 11:51:40|1321.72|1317.72|1320.88|1316.88|1321.99|1317.99|1320.77|1316.77|20
1620993110000|2021-05-14 11:51:50|1320.92|1316.92|1321.27|1317.27|1321.62|1317.62|1320.71|1316.71|36
1620993120000|2021-05-14 11:52:00|1321.22|1317.22|1321.63|1317.63|1322.29|1318.29|1321.22|1317.22|31
1620993130000|2021-05-14 11:52:10|1321.64|1317.64|1322.32|1318.32|1322.32|1318.32|1321.4|1317.4|27
1620993140000|2021-05-14 11:52:20|1322.33|1318.33|1322.66|1318.66|1322.66|1318.66|1322.31|1318.31|19
1620993150000|2021-05-14 11:52:30|1322.72|1318.72|1323.63|1319.63|1323.63|1319.63|1322.66|1318.66|17
1620993160000|2021-05-14 11:52:40|1323.54|1319.54|1323.94|1319.94|1323.94|1319.94|1323.4|1319.4|23
1620993170000|2021-05-14 11:52:50|1323.96|1319.96|1324.56|1320.56|1324.88|1320.88|1323.96|1319.96|34
1620993180000|2021-05-14 11:53:00|1324.55|1320.55|1325.17|1321.17|1325.3|1321.3|1324.51|1320.51|23
1620993190000|2021-05-14 11:53:10|1325.16|1321.16|1325.03|1321.03|1325.29|1321.29|1324.93|1320.93|27
1620993200000|2021-05-14 11:53:20|1324.97|1320.97|1323.29|1319.29|1325.03|1321.03|1323.23|1319.23|36
1620993210000|2021-05-14 11:53:30|1323.34|1319.34|1321.67|1317.67|1323.34|1319.34|1321.65|1317.65|39
1620993220000|2021-05-14 11:53:40|1321.68|1317.68|1321.72|1317.72|1321.95|1317.95|1321.54|1317.54|34
1620993230000|2021-05-14 11:53:50|1321.82|1317.82|1322|1318|1322.16|1318.16|1321.7|1317.7|30
1620993240000|2021-05-14 11:54:00|1321.99|1317.99|1321.31|1317.31|1322.06|1318.06|1321.27|1317.27|30
1620993250000|2021-05-14 11:54:10|1321.25|1317.25|1321.32|1317.32|1321.48|1317.48|1320.92|1316.92|36
1620993260000|2021-05-14 11:54:20|1321.36|1317.36|1320.8|1316.8|1321.36|1317.36|1320.8|1316.8|35
1620993270000|2021-05-14 11:54:30|1320.57|1316.57|1321.01|1317.01|1321.21|1317.21|1319.52|1315.52|36
1620993280000|2021-05-14 11:54:40|1321.07|1317.07|1320|1316|1321.11|1317.11|1320|1316|33
1620993290000|2021-05-14 11:54:50|1319.97|1315.97|1320.12|1316.12|1320.22|1316.22|1319.78|1315.78|37
1620993300000|2021-05-14 11:55:00|1320.11|1316.11|1319.73|1315.73|1320.19|1316.19|1319.57|1315.57|35
1620993310000|2021-05-14 11:55:10|1319.75|1315.75|1319.49|1315.49|1319.89|1315.89|1319.45|1315.45|28
1620993320000|2021-05-14 11:55:20|1319.52|1315.52|1319.72|1315.72|1319.72|1315.72|1319.4|1315.4|32
1620993330000|2021-05-14 11:55:30|1319.83|1315.83|1320.42|1316.42|1320.61|1316.61|1319.83|1315.83|29
1620993340000|2021-05-14 11:55:40|1320.45|1316.45|1318.84|1314.84|1320.45|1316.45|1318.7|1314.7|36
1620993350000|2021-05-14 11:55:50|1318.85|1314.85|1318.25|1314.25|1318.85|1314.85|1318.25|1314.25|33
1620993360000|2021-05-14 11:56:00|1318.27|1314.27|1318.8|1314.8|1319.15|1315.15|1318.22|1314.22|31
1620993370000|2021-05-14 11:56:10|1318.73|1314.73|1319.25|1315.25|1319.25|1315.25|1318.62|1314.62|28
1620993380000|2021-05-14 11:56:20|1319.27|1315.27|1319.33|1315.33|1319.34|1315.34|1319.23|1315.23|20
1620993390000|2021-05-14 11:56:30|1319.34|1315.34|1319.52|1315.52|1319.52|1315.52|1319.34|1315.34|26
1620993400000|2021-05-14 11:56:40|1319.53|1315.53|1319.52|1315.52|1319.54|1315.54|1319.43|1315.43|22
1620993410000|2021-05-14 11:56:50|1319.41|1315.41|1319.32|1315.32|1319.49|1315.49|1318.45|1314.45|27
1620993420000|2021-05-14 11:57:00|1319.18|1315.18|1320.19|1316.19|1320.23|1316.23|1319.18|1315.18|28
1620993430000|2021-05-14 11:57:10|1320.18|1316.18|1322.28|1318.28|1322.41|1318.41|1320.18|1316.18|36
1620993440000|2021-05-14 11:57:20|1322.23|1318.23|1323.38|1319.38|1323.69|1319.69|1322.15|1318.15|33
1620993450000|2021-05-14 11:57:30|1323.33|1319.33|1323.08|1319.08|1323.37|1319.37|1322.63|1318.63|38
1620993460000|2021-05-14 11:57:40|1323.07|1319.07|1325.04|1321.04|1325.04|1321.04|1322.99|1318.99|31
1620993470000|2021-05-14 11:57:50|1325.03|1321.03|1325.24|1321.24|1325.68|1321.68|1325.03|1321.03|33
1620993480000|2021-05-14 11:58:00|1325.38|1321.38|1325.15|1321.15|1325.52|1321.52|1324.91|1320.91|27
1620993490000|2021-05-14 11:58:10|1325.17|1321.17|1324.67|1320.67|1325.2|1321.2|1324.31|1320.31|34
1620993500000|2021-05-14 11:58:20|1324.66|1320.66|1323.55|1319.55|1324.66|1320.66|1323.17|1319.17|33
1620993510000|2021-05-14 11:58:30|1323.4|1319.4|1322.81|1318.81|1323.45|1319.45|1322.71|1318.71|35
1620993520000|2021-05-14 11:58:40|1322.85|1318.85|1323.29|1319.29|1323.97|1319.97|1322.85|1318.85|37
1620993530000|2021-05-14 11:58:50|1323.23|1319.23|1323.04|1319.04|1323.55|1319.55|1322.6|1318.6|35
1620993540000|2021-05-14 11:59:00|1323.08|1319.08|1322.86|1318.86|1323.17|1319.17|1322.83|1318.83|35
1620993550000|2021-05-14 11:59:10|1322.92|1318.92|1323.34|1319.34|1323.34|1319.34|1322.84|1318.84|23
1620993560000|2021-05-14 11:59:20|1323.51|1319.51|1323.78|1319.78|1323.89|1319.89|1323.51|1319.51|24
1620993570000|2021-05-14 11:59:30|1323.62|1319.62|1323.46|1319.46|1323.62|1319.62|1323.18|1319.18|39
1620993580000|2021-05-14 11:59:40|1323.53|1319.53|1323.9|1319.9|1323.9|1319.9|1323.35|1319.35|22
1620993590000|2021-05-14 11:59:50|1323.91|1319.91|1324.6|1320.6|1324.88|1320.88|1323.9|1319.9|28
1620993600000|2021-05-14 12:00:00|1324.67|1320.67|1326.02|1322.02|1326.04|1322.04|1324.67|1320.67|26
1620993610000|2021-05-14 12:00:10|1325.6|1321.6|1326.9|1322.9|1327.19|1323.19|1325.53|1321.53|28
1620993620000|2021-05-14 12:00:20|1326.91|1322.91|1326.32|1322.32|1327.08|1323.08|1326.24|1322.24|21
1620993630000|2021-05-14 12:00:30|1326.42|1322.42|1326.9|1322.9|1326.9|1322.9|1326.42|1322.42|18
1620993640000|2021-05-14 12:00:40|1326.91|1322.91|1327.63|1323.63|1327.82|1323.82|1326.5|1322.5|27
1620993650000|2021-05-14 12:00:50|1327.64|1323.64|1326.29|1322.29|1327.64|1323.64|1326.28|1322.28|33
1620993660000|2021-05-14 12:01:00|1326.3|1322.3|1325.49|1321.49|1326.53|1322.53|1325.42|1321.42|35
1620993670000|2021-05-14 12:01:10|1325.47|1321.47|1323.16|1319.16|1325.55|1321.55|1323.16|1319.16|34
1620993680000|2021-05-14 12:01:20|1323.17|1319.17|1321.79|1317.79|1323.17|1319.17|1321.79|1317.79|38
1620993690000|2021-05-14 12:01:30|1321.74|1317.74|1322.22|1318.22|1322.27|1318.27|1321.62|1317.62|34
1620993700000|2021-05-14 12:01:40|1322.13|1318.13|1321.48|1317.48|1322.13|1318.13|1321.28|1317.28|35
1620993710000|2021-05-14 12:01:50|1321.72|1317.72|1321.33|1317.33|1321.72|1317.72|1320.97|1316.97|37
1620993720000|2021-05-14 12:02:00|1321.55|1317.55|1320.22|1316.22|1321.76|1317.76|1320.16|1316.16|37
1620993730000|2021-05-14 12:02:10|1320.19|1316.19|1318.63|1314.63|1320.22|1316.22|1318.59|1314.59|33
1620993740000|2021-05-14 12:02:20|1318.62|1314.62|1317.19|1313.19|1318.62|1314.62|1317.19|1313.19|36
1620993750000|2021-05-14 12:02:30|1317.21|1313.21|1316.1|1312.1|1317.34|1313.34|1316.05|1312.05|33
1620993760000|2021-05-14 12:02:40|1316.09|1312.09|1315.01|1311.01|1316.25|1312.25|1314.88|1310.88|24
1620993770000|2021-05-14 12:02:50|1315.08|1311.08|1314.49|1310.49|1315.34|1311.34|1314.32|1310.32|33
1620993780000|2021-05-14 12:03:00|1314.48|1310.48|1314.46|1310.46|1315.03|1311.03|1314.3|1310.3|27
1620993790000|2021-05-14 12:03:10|1314.4|1310.4|1314.1|1310.1|1314.46|1310.46|1313.73|1309.73|30
1620993800000|2021-05-14 12:03:20|1314.14|1310.14|1313.69|1309.69|1314.18|1310.18|1313.67|1309.67|32
1620993810000|2021-05-14 12:03:30|1313.71|1309.71|1312.86|1308.86|1313.71|1309.71|1312.5|1308.5|31
1620993820000|2021-05-14 12:03:40|1313.11|1309.11|1313.36|1309.36|1313.67|1309.67|1312.89|1308.89|38
1620993830000|2021-05-14 12:03:50|1313.49|1309.49|1313.04|1309.04|1313.51|1309.51|1313|1309|28
1620993840000|2021-05-14 12:04:00|1313.17|1309.17|1313.9|1309.9|1313.95|1309.95|1313.08|1309.08|21
1620993850000|2021-05-14 12:04:10|1313.96|1309.96|1314.86|1310.86|1314.99|1310.99|1313.96|1309.96|27
1620993860000|2021-05-14 12:04:20|1314.68|1310.68|1314.44|1310.44|1314.84|1310.84|1314.44|1310.44|19
1620993870000|2021-05-14 12:04:30|1314.53|1310.53|1314.34|1310.34|1314.79|1310.79|1314.32|1310.32|31
1620993880000|2021-05-14 12:04:40|1314.35|1310.35|1314.43|1310.43|1314.52|1310.52|1314.34|1310.34|17
1620993890000|2021-05-14 12:04:50|1314.38|1310.38|1313.78|1309.78|1314.45|1310.45|1313.74|1309.74|24
1620993900000|2021-05-14 12:05:00|1313.8|1309.8|1314.79|1310.79|1314.98|1310.98|1313.77|1309.77|30
1620993910000|2021-05-14 12:05:10|1314.81|1310.81|1315.76|1311.76|1315.96|1311.96|1314.81|1310.81|18
1620993920000|2021-05-14 12:05:20|1315.8|1311.8|1315.68|1311.68|1315.99|1311.99|1315.55|1311.55|27
1620993930000|2021-05-14 12:05:30|1315.7|1311.7|1315.84|1311.84|1315.9|1311.9|1315.7|1311.7|23
1620993940000|2021-05-14 12:05:40|1315.82|1311.82|1315.16|1311.16|1315.83|1311.83|1314.86|1310.86|30
1620993950000|2021-05-14 12:05:50|1315.1|1311.1|1315.79|1311.79|1315.79|1311.79|1314.95|1310.95|26
1620993960000|2021-05-14 12:06:00|1315.89|1311.89|1315.8|1311.8|1316.45|1312.45|1315.73|1311.73|26
1620993970000|2021-05-14 12:06:10|1315.81|1311.81|1315.56|1311.56|1315.81|1311.81|1315.53|1311.53|21
1620993980000|2021-05-14 12:06:20|1315.61|1311.61|1316.25|1312.25|1316.25|1312.25|1315.59|1311.59|19
1620993990000|2021-05-14 12:06:30|1316.24|1312.24|1317.12|1313.12|1317.12|1313.12|1316.23|1312.23|22
1620994000000|2021-05-14 12:06:40|1317.05|1313.05|1316.85|1312.85|1317.17|1313.17|1316.78|1312.78|21
1620994010000|2021-05-14 12:06:50|1316.9|1312.9|1316.28|1312.28|1316.96|1312.96|1316.12|1312.12|27
1620994020000|2021-05-14 12:07:00|1316.26|1312.26|1315.98|1311.98|1316.34|1312.34|1315.98|1311.98|25
1620994030000|2021-05-14 12:07:10|1315.99|1311.99|1315.58|1311.58|1315.99|1311.99|1315.58|1311.58|21
1620994040000|2021-05-14 12:07:20|1315.5|1311.5|1314.2|1310.2|1315.5|1311.5|1314.18|1310.18|35
1620994050000|2021-05-14 12:07:30|1314.06|1310.06|1313.51|1309.51|1314.13|1310.13|1313.25|1309.25|34
1620994060000|2021-05-14 12:07:40|1313.5|1309.5|1313.88|1309.88|1314.02|1310.02|1313.4|1309.4|36
1620994070000|2021-05-14 12:07:50|1314.02|1310.02|1314.45|1310.45|1314.53|1310.53|1314|1310|34
1620994080000|2021-05-14 12:08:00|1314.46|1310.46|1313.32|1309.32|1314.49|1310.49|1313.32|1309.32|31
1620994090000|2021-05-14 12:08:10|1313.35|1309.35|1313.23|1309.23|1313.45|1309.45|1313.23|1309.23|28
1620994100000|2021-05-14 12:08:20|1313.24|1309.24|1312.97|1308.97|1313.29|1309.29|1312.85|1308.85|23
1620994110000|2021-05-14 12:08:30|1312.96|1308.96|1312.96|1308.96|1312.99|1308.99|1312.95|1308.95|20
1620994120000|2021-05-14 12:08:40|1312.95|1308.95|1313.16|1309.16|1313.23|1309.23|1312.95|1308.95|31
1620994130000|2021-05-14 12:08:50|1313.14|1309.14|1313.2|1309.2|1313.55|1309.55|1313.04|1309.04|28
1620994140000|2021-05-14 12:09:00|1313.22|1309.22|1313.38|1309.38|1314.21|1310.21|1312.99|1308.99|35
1620994150000|2021-05-14 12:09:10|1313.37|1309.37|1313.57|1309.57|1313.57|1309.57|1313.37|1309.37|18
1620994160000|2021-05-14 12:09:20|1313.56|1309.56|1313.69|1309.69|1313.7|1309.7|1313.55|1309.55|12
1620994170000|2021-05-14 12:09:30|1313.68|1309.68|1312.65|1308.65|1313.94|1309.94|1312.63|1308.63|30
1620994180000|2021-05-14 12:09:40|1312.44|1308.44|1312.8|1308.8|1312.81|1308.81|1312.3|1308.3|35
1620994190000|2021-05-14 12:09:50|1312.81|1308.81|1312.81|1308.81|1312.82|1308.82|1312.58|1308.58|31
1620994200000|2021-05-14 12:10:00|1312.78|1308.78|1312.67|1308.67|1312.79|1308.79|1312.47|1308.47|29
1620994210000|2021-05-14 12:10:10|1312.84|1308.84|1312.88|1308.88|1312.88|1308.88|1312.76|1308.76|20
1620994220000|2021-05-14 12:10:20|1312.9|1308.9|1312.9|1308.9|1312.9|1308.9|1312.74|1308.74|15
1620994230000|2021-05-14 12:10:30|1312.89|1308.89|1312.36|1308.36|1313.13|1309.13|1312.29|1308.29|28
1620994240000|2021-05-14 12:10:40|1312.24|1308.24|1311.87|1307.87|1312.24|1308.24|1311.83|1307.83|34
1620994250000|2021-05-14 12:10:50|1311.85|1307.85|1310.46|1306.46|1311.87|1307.87|1310.46|1306.46|33
1620994260000|2021-05-14 12:11:00|1310.42|1306.42|1310.04|1306.04|1310.42|1306.42|1309.89|1305.89|28
1620994270000|2021-05-14 12:11:10|1310.08|1306.08|1309.13|1305.13|1310.1|1306.1|1309.1|1305.1|27
1620994280000|2021-05-14 12:11:20|1309.1|1305.1|1308.55|1304.55|1309.15|1305.15|1308.53|1304.53|28
1620994290000|2021-05-14 12:11:30|1308.57|1304.57|1307.99|1303.99|1308.62|1304.62|1307.99|1303.99|36
1620994300000|2021-05-14 12:11:40|1307.9|1303.9|1308.25|1304.25|1308.31|1304.31|1307.74|1303.74|35
1620994310000|2021-05-14 12:11:50|1308.26|1304.26|1308.87|1304.87|1309.01|1305.01|1308.1|1304.1|28
1620994320000|2021-05-14 12:12:00|1309.04|1305.04|1309.09|1305.09|1309.19|1305.19|1308.87|1304.87|25
1620994330000|2021-05-14 12:12:10|1309.08|1305.08|1308.2|1304.2|1309.25|1305.25|1308.2|1304.2|32
1620994340000|2021-05-14 12:12:20|1308.23|1304.23|1307.47|1303.47|1308.23|1304.23|1307.4|1303.4|33
1620994350000|2021-05-14 12:12:30|1307.45|1303.45|1307.17|1303.17|1307.46|1303.46|1306.59|1302.59|34
1620994360000|2021-05-14 12:12:40|1307.21|1303.21|1307.34|1303.34|1307.48|1303.48|1306.61|1302.61|35
1620994370000|2021-05-14 12:12:50|1307.15|1303.15|1307.53|1303.53|1307.6|1303.6|1306.9|1302.9|32
1620994380000|2021-05-14 12:13:00|1307.5|1303.5|1307.54|1303.54|1307.63|1303.63|1307.43|1303.43|26
1620994390000|2021-05-14 12:13:10|1307.55|1303.55|1306.34|1302.34|1307.56|1303.56|1306.29|1302.29|26
1620994400000|2021-05-14 12:13:20|1306.26|1302.26|1305.72|1301.72|1306.26|1302.26|1305.55|1301.55|35
1620994410000|2021-05-14 12:13:30|1305.75|1301.75|1305.87|1301.87|1306.13|1302.13|1305.74|1301.74|31
1620994420000|2021-05-14 12:13:40|1305.91|1301.91|1305.77|1301.77|1305.97|1301.97|1305.75|1301.75|30
1620994430000|2021-05-14 12:13:50|1305.74|1301.74|1305.14|1301.14|1305.78|1301.78|1305.14|1301.14|17
1620994440000|2021-05-14 12:14:00|1305.15|1301.15|1305.66|1301.66|1305.74|1301.74|1305.15|1301.15|15
1620994450000|2021-05-14 12:14:10|1305.48|1301.48|1305.18|1301.18|1305.63|1301.63|1305.1|1301.1|18
1620994460000|2021-05-14 12:14:20|1305.19|1301.19|1305.4|1301.4|1305.49|1301.49|1305.15|1301.15|24
1620994470000|2021-05-14 12:14:30|1305.39|1301.39|1305.55|1301.55|1305.7|1301.7|1305.39|1301.39|17
1620994480000|2021-05-14 12:14:40|1305.5|1301.5|1305.47|1301.47|1305.74|1301.74|1305.45|1301.45|24
1620994490000|2021-05-14 12:14:50|1305.42|1301.42|1305.62|1301.62|1305.64|1301.64|1305.41|1301.41|11
1620994500000|2021-05-14 12:15:00|1305.68|1301.68|1308.26|1304.26|1308.57|1304.57|1305.68|1301.68|20
1620994510000|2021-05-14 12:15:10|1308.27|1304.27|1308.58|1304.58|1308.84|1304.84|1308.11|1304.11|18
1620994520000|2021-05-14 12:15:20|1308.61|1304.61|1307.12|1303.12|1308.76|1304.76|1307.11|1303.11|16
1620994530000|2021-05-14 12:15:30|1306.82|1302.82|1305.95|1301.95|1307|1303|1305.95|1301.95|19
1620994540000|2021-05-14 12:15:40|1305.92|1301.92|1305.91|1301.91|1306.17|1302.17|1305.87|1301.87|18
1620994550000|2021-05-14 12:15:50|1305.99|1301.99|1306.94|1302.94|1307.03|1303.03|1305.89|1301.89|14
1620994560000|2021-05-14 12:16:00|1306.93|1302.93|1305.96|1301.96|1307.23|1303.23|1305.93|1301.93|29
1620994570000|2021-05-14 12:16:10|1306.01|1302.01|1305.92|1301.92|1306.15|1302.15|1305.59|1301.59|31
1620994580000|2021-05-14 12:16:20|1305.98|1301.98|1305.91|1301.91|1306.11|1302.11|1305.73|1301.73|33
1620994590000|2021-05-14 12:16:30|1305.89|1301.89|1305.03|1301.03|1305.89|1301.89|1305.03|1301.03|30
1620994600000|2021-05-14 12:16:40|1305.02|1301.02|1305.26|1301.26|1305.32|1301.32|1305.01|1301.01|20
1620994610000|2021-05-14 12:16:50|1305.25|1301.25|1304.56|1300.56|1305.3|1301.3|1304.56|1300.56|26
1620994620000|2021-05-14 12:17:00|1304.55|1300.55|1304.52|1300.52|1304.57|1300.57|1304.48|1300.48|17
1620994630000|2021-05-14 12:17:10|1304.63|1300.63|1304.73|1300.73|1305.07|1301.07|1304.57|1300.57|24
1620994640000|2021-05-14 12:17:20|1304.74|1300.74|1304.49|1300.49|1305.02|1301.02|1304.49|1300.49|23
1620994650000|2021-05-14 12:17:30|1304.43|1300.43|1304.95|1300.95|1304.95|1300.95|1304.43|1300.43|17
1620994660000|2021-05-14 12:17:40|1304.99|1300.99|1304.93|1300.93|1304.99|1300.99|1304.92|1300.92|11
1620994670000|2021-05-14 12:17:50|1304.94|1300.94|1304.85|1300.85|1305.11|1301.11|1304.84|1300.84|17
1620994680000|2021-05-14 12:18:00|1304.86|1300.86|1305.13|1301.13|1305.19|1301.19|1304.83|1300.83|21
1620994690000|2021-05-14 12:18:10|1305.14|1301.14|1304.98|1300.98|1305.52|1301.52|1304.97|1300.97|27
1620994700000|2021-05-14 12:18:20|1305|1301|1304.99|1300.99|1305.39|1301.39|1304.95|1300.95|27
1620994710000|2021-05-14 12:18:30|1305|1301|1304.85|1300.85|1305.55|1301.55|1304.67|1300.67|29
1620994720000|2021-05-14 12:18:40|1304.83|1300.83|1304.8|1300.8|1304.85|1300.85|1304.69|1300.69|35
1620994730000|2021-05-14 12:18:50|1304.82|1300.82|1304.58|1300.58|1304.9|1300.9|1304.51|1300.51|26
1620994740000|2021-05-14 12:19:00|1304.57|1300.57|1304.35|1300.35|1304.57|1300.57|1303.31|1299.31|36
1620994750000|2021-05-14 12:19:10|1304.31|1300.31|1303.03|1299.03|1304.31|1300.31|1303.03|1299.03|35
1620994760000|2021-05-14 12:19:20|1303.01|1299.01|1300.73|1296.73|1303.01|1299.01|1300.73|1296.73|34
1620994770000|2021-05-14 12:19:30|1300.77|1296.77|1301.38|1297.38|1301.46|1297.46|1300.77|1296.77|32
1620994780000|2021-05-14 12:19:40|1301.45|1297.45|1301.37|1297.37|1301.49|1297.49|1301.36|1297.36|17
1620994790000|2021-05-14 12:19:50|1301.29|1297.29|1301.32|1297.32|1301.42|1297.42|1301.29|1297.29|14
1620994800000|2021-05-14 12:20:00|1301.38|1297.38|1301.77|1297.77|1302.09|1298.09|1301.19|1297.19|30
1620994810000|2021-05-14 12:20:10|1301.64|1297.64|1301.34|1297.34|1301.66|1297.66|1301.31|1297.31|27
1620994820000|2021-05-14 12:20:20|1301.35|1297.35|1300.87|1296.87|1301.48|1297.48|1300.87|1296.87|30
1620994830000|2021-05-14 12:20:30|1300.89|1296.89|1300.91|1296.91|1300.99|1296.99|1300.87|1296.87|32
1620994840000|2021-05-14 12:20:40|1300.92|1296.92|1299.8|1295.8|1300.94|1296.94|1299.65|1295.65|34
1620994850000|2021-05-14 12:20:50|1299.77|1295.77|1298.34|1294.34|1300.27|1296.27|1298.33|1294.33|35
1620994860000|2021-05-14 12:21:00|1298.36|1294.36|1298.35|1294.35|1298.75|1294.75|1298.27|1294.27|29
1620994870000|2021-05-14 12:21:10|1298.39|1294.39|1297.93|1293.93|1298.61|1294.61|1297.87|1293.87|30
1620994880000|2021-05-14 12:21:20|1297.92|1293.92|1297.45|1293.45|1297.92|1293.92|1297.23|1293.23|32
1620994890000|2021-05-14 12:21:30|1297.49|1293.49|1298.05|1294.05|1298.2|1294.2|1297.45|1293.45|26
1620994900000|2021-05-14 12:21:40|1298.03|1294.03|1298.06|1294.06|1298.23|1294.23|1297.96|1293.96|31
1620994910000|2021-05-14 12:21:50|1298|1294|1297.99|1293.99|1298.13|1294.13|1297.83|1293.83|32
1620994920000|2021-05-14 12:22:00|1298.05|1294.05|1297.96|1293.96|1298.05|1294.05|1297.46|1293.46|30
1620994930000|2021-05-14 12:22:10|1297.92|1293.92|1298.05|1294.05|1298.15|1294.15|1297.8|1293.8|25
1620994940000|2021-05-14 12:22:20|1298.11|1294.11|1298.67|1294.67|1298.67|1294.67|1298.03|1294.03|25
1620994950000|2021-05-14 12:22:30|1298.66|1294.66|1298.98|1294.98|1298.98|1294.98|1298.58|1294.58|14
1620994960000|2021-05-14 12:22:40|1298.99|1294.99|1298.67|1294.67|1299.08|1295.08|1298.61|1294.61|15
1620994970000|2021-05-14 12:22:50|1298.66|1294.66|1297.84|1293.84|1298.66|1294.66|1297.84|1293.84|21
1620994980000|2021-05-14 12:23:00|1297.68|1293.68|1297.88|1293.88|1298.01|1294.01|1297.6|1293.6|36
1620994990000|2021-05-14 12:23:10|1297.91|1293.91|1297.33|1293.33|1298.23|1294.23|1297.2|1293.2|37
1620995000000|2021-05-14 12:23:20|1297.5|1293.5|1296.05|1292.05|1297.61|1293.61|1295.07|1291.07|33
1620995010000|2021-05-14 12:23:30|1295.98|1291.98|1295.38|1291.38|1295.98|1291.98|1294.31|1290.31|36
1620995020000|2021-05-14 12:23:40|1295.39|1291.39|1294.41|1290.41|1295.63|1291.63|1294.28|1290.28|33
1620995030000|2021-05-14 12:23:50|1294.42|1290.42|1295.29|1291.29|1295.53|1291.53|1294.36|1290.36|35
1620995040000|2021-05-14 12:24:00|1295.28|1291.28|1295.28|1291.28|1295.37|1291.37|1295.01|1291.01|35
1620995050000|2021-05-14 12:24:10|1295.23|1291.23|1294.66|1290.66|1295.23|1291.23|1294.59|1290.59|37
1620995060000|2021-05-14 12:24:20|1294.92|1290.92|1294.51|1290.51|1295.24|1291.24|1294.51|1290.51|38
1620995070000|2021-05-14 12:24:30|1294.56|1290.56|1295|1291|1295|1291|1294.56|1290.56|33
1620995080000|2021-05-14 12:24:40|1294.98|1290.98|1295.49|1291.49|1295.49|1291.49|1294.91|1290.91|35
1620995090000|2021-05-14 12:24:50|1295.51|1291.51|1295.13|1291.13|1295.59|1291.59|1295.13|1291.13|33
1620995100000|2021-05-14 12:25:00|1295.21|1291.21|1296.46|1292.46|1296.82|1292.82|1295.06|1291.06|36
1620995110000|2021-05-14 12:25:10|1296.51|1292.51|1295.84|1291.84|1296.56|1292.56|1295.84|1291.84|37
1620995120000|2021-05-14 12:25:20|1295.81|1291.81|1295.89|1291.89|1295.94|1291.94|1295.8|1291.8|37
1620995130000|2021-05-14 12:25:30|1295.94|1291.94|1295.89|1291.89|1296.28|1292.28|1295.82|1291.82|37
1620995140000|2021-05-14 12:25:40|1295.92|1291.92|1296.65|1292.65|1296.7|1292.7|1295.8|1291.8|34
1620995150000|2021-05-14 12:25:50|1296.59|1292.59|1296.29|1292.29|1296.68|1292.68|1296.29|1292.29|36
1620995160000|2021-05-14 12:26:00|1296.3|1292.3|1296.35|1292.35|1296.38|1292.38|1296.24|1292.24|27
1620995170000|2021-05-14 12:26:10|1296.34|1292.34|1296.35|1292.35|1296.38|1292.38|1296.11|1292.11|25
1620995180000|2021-05-14 12:26:20|1296.38|1292.38|1296.53|1292.53|1296.74|1292.74|1296.03|1292.03|28
1620995190000|2021-05-14 12:26:30|1296.52|1292.52|1295.81|1291.81|1296.52|1292.52|1295.77|1291.77|28
1620995200000|2021-05-14 12:26:40|1295.8|1291.8|1296.08|1292.08|1296.2|1292.2|1295.8|1291.8|32
1620995210000|2021-05-14 12:26:50|1296.07|1292.07|1296.19|1292.19|1296.47|1292.47|1295.93|1291.93|34
1620995220000|2021-05-14 12:27:00|1296.16|1292.16|1294.96|1290.96|1296.17|1292.17|1294.73|1290.73|38
1620995230000|2021-05-14 12:27:10|1294.92|1290.92|1295.63|1291.63|1295.77|1291.77|1294.87|1290.87|36
1620995240000|2021-05-14 12:27:20|1295.75|1291.75|1295.95|1291.95|1296.02|1292.02|1295.64|1291.64|21
1620995250000|2021-05-14 12:27:30|1295.91|1291.91|1295.97|1291.97|1295.97|1291.97|1295.84|1291.84|13
1620995260000|2021-05-14 12:27:40|1296|1292|1296.6|1292.6|1296.8|1292.8|1295.99|1291.99|27
1620995270000|2021-05-14 12:27:50|1296.59|1292.59|1296.71|1292.71|1296.88|1292.88|1296.58|1292.58|21
1620995280000|2021-05-14 12:28:00|1296.81|1292.81|1300.07|1296.07|1300.1|1296.1|1296.71|1292.71|35
1620995290000|2021-05-14 12:28:10|1300.3|1296.3|1299.93|1295.93|1300.3|1296.3|1299.93|1295.93|27
1620995300000|2021-05-14 12:28:20|1299.91|1295.91|1299.49|1295.49|1299.92|1295.92|1299.49|1295.49|30
1620995310000|2021-05-14 12:28:30|1299.53|1295.53|1298.33|1294.33|1299.53|1295.53|1298.2|1294.2|35
1620995320000|2021-05-14 12:28:40|1298.4|1294.4|1298.2|1294.2|1298.41|1294.41|1298.03|1294.03|33
1620995330000|2021-05-14 12:28:50|1298.25|1294.25|1298.09|1294.09|1299.41|1295.41|1298.04|1294.04|36
1620995340000|2021-05-14 12:29:00|1298.18|1294.18|1298.04|1294.04|1298.18|1294.18|1298.03|1294.03|34
1620995350000|2021-05-14 12:29:10|1298.02|1294.02|1298.05|1294.05|1298.13|1294.13|1297.98|1293.98|32
1620995360000|2021-05-14 12:29:20|1298.04|1294.04|1296.56|1292.56|1298.08|1294.08|1296.51|1292.51|24
1620995370000|2021-05-14 12:29:30|1296.51|1292.51|1296.28|1292.28|1296.51|1292.51|1296.05|1292.05|35
1620995380000|2021-05-14 12:29:40|1296.27|1292.27|1296.39|1292.39|1296.66|1292.66|1295.91|1291.91|31
1620995390000|2021-05-14 12:29:50|1296.38|1292.38|1296.61|1292.61|1296.61|1292.61|1296.36|1292.36|35
1620995400000|2021-05-14 12:30:00|1296.64|1292.64|1297.68|1293.68|1297.89|1293.89|1296.36|1292.36|27
1620995410000|2021-05-14 12:30:10|1297.71|1293.71|1299.14|1295.14|1299.24|1295.24|1297.71|1293.71|29
1620995420000|2021-05-14 12:30:20|1299.21|1295.21|1298.7|1294.7|1299.36|1295.36|1298.47|1294.47|35
1620995430000|2021-05-14 12:30:30|1298.67|1294.67|1298.45|1294.45|1298.67|1294.67|1297.92|1293.92|26
1620995440000|2021-05-14 12:30:40|1299.14|1295.14|1298.71|1294.71|1299.14|1295.14|1298.6|1294.6|31
1620995450000|2021-05-14 12:30:50|1298.7|1294.7|1298.72|1294.72|1298.87|1294.87|1298.58|1294.58|27
1620995460000|2021-05-14 12:31:00|1298.74|1294.74|1299.28|1295.28|1299.79|1295.79|1298.73|1294.73|27
1620995470000|2021-05-14 12:31:10|1299.25|1295.25|1299.5|1295.5|1299.64|1295.64|1299.02|1295.02|29
1620995480000|2021-05-14 12:31:20|1299.53|1295.53|1299.44|1295.44|1299.53|1295.53|1299.18|1295.18|27
1620995490000|2021-05-14 12:31:30|1299.33|1295.33|1299.02|1295.02|1299.57|1295.57|1298.87|1294.87|28
1620995500000|2021-05-14 12:31:40|1299.27|1295.27|1300.57|1296.57|1300.87|1296.87|1298.62|1294.62|28
1620995510000|2021-05-14 12:31:50|1300.61|1296.61|1300.82|1296.82|1300.86|1296.86|1300.57|1296.57|15
1620995520000|2021-05-14 12:32:00|1300.88|1296.88|1300.95|1296.95|1300.98|1296.98|1300.81|1296.81|23
1620995530000|2021-05-14 12:32:10|1300.94|1296.94|1301.17|1297.17|1301.19|1297.19|1300.82|1296.82|12
1620995540000|2021-05-14 12:32:20|1301.09|1297.09|1301.13|1297.13|1301.26|1297.26|1301.08|1297.08|30
1620995550000|2021-05-14 12:32:30|1301.12|1297.12|1301.04|1297.04|1301.18|1297.18|1301.02|1297.02|31
1620995560000|2021-05-14 12:32:40|1301.07|1297.07|1300.47|1296.47|1301.08|1297.08|1300.42|1296.42|24
1620995570000|2021-05-14 12:32:50|1300.44|1296.44|1299.37|1295.37|1300.55|1296.55|1299.34|1295.34|37
1620995580000|2021-05-14 12:33:00|1299.43|1295.43|1299.75|1295.75|1299.75|1295.75|1299.43|1295.43|27
1620995590000|2021-05-14 12:33:10|1299.74|1295.74|1299.21|1295.21|1299.75|1295.75|1299.21|1295.21|34
1620995600000|2021-05-14 12:33:20|1299.2|1295.2|1298.62|1294.62|1299.2|1295.2|1298.57|1294.57|34
1620995610000|2021-05-14 12:33:30|1298.54|1294.54|1299.42|1295.42|1299.42|1295.42|1298.31|1294.31|31
1620995620000|2021-05-14 12:33:40|1299.45|1295.45|1300.7|1296.7|1301.1|1297.1|1299.38|1295.38|32
1620995630000|2021-05-14 12:33:50|1300.69|1296.69|1300.37|1296.37|1301.01|1297.01|1300.2|1296.2|31
1620995640000|2021-05-14 12:34:00|1300.38|1296.38|1300.55|1296.55|1300.71|1296.71|1300.27|1296.27|28
1620995650000|2021-05-14 12:34:10|1300.6|1296.6|1302.13|1298.13|1302.13|1298.13|1300.6|1296.6|32
1620995660000|2021-05-14 12:34:20|1302.09|1298.09|1303|1299|1303.52|1299.52|1301.97|1297.97|31
1620995670000|2021-05-14 12:34:30|1303.12|1299.12|1303.63|1299.63|1304.77|1300.77|1302.28|1298.28|34
1620995680000|2021-05-14 12:34:40|1303.54|1299.54|1303.64|1299.64|1303.65|1299.65|1301.63|1297.63|31
1620995690000|2021-05-14 12:34:50|1303.6|1299.6|1302.29|1298.29|1303.6|1299.6|1302.29|1298.29|36
1620995700000|2021-05-14 12:35:00|1302.26|1298.26|1302.19|1298.19|1302.34|1298.34|1301.95|1297.95|35
1620995710000|2021-05-14 12:35:10|1302.28|1298.28|1301.83|1297.83|1302.34|1298.34|1301.41|1297.41|29
1620995720000|2021-05-14 12:35:20|1301.86|1297.86|1301.83|1297.83|1301.88|1297.88|1301.8|1297.8|21
1620995730000|2021-05-14 12:35:30|1301.8|1297.8|1299.84|1295.84|1301.81|1297.81|1299.61|1295.61|35
1620995740000|2021-05-14 12:35:40|1299.82|1295.82|1300.04|1296.04|1300.24|1296.24|1299.82|1295.82|31
1620995750000|2021-05-14 12:35:50|1300.03|1296.03|1299.91|1295.91|1300.13|1296.13|1299.84|1295.84|37
1620995760000|2021-05-14 12:36:00|1299.89|1295.89|1298.57|1294.57|1299.93|1295.93|1298.35|1294.35|35
1620995770000|2021-05-14 12:36:10|1298.59|1294.59|1298.54|1294.54|1298.66|1294.66|1298.14|1294.14|35
1620995780000|2021-05-14 12:36:20|1298.48|1294.48|1296.83|1292.83|1298.58|1294.58|1296.83|1292.83|36
1620995790000|2021-05-14 12:36:30|1296.88|1292.88|1296.56|1292.56|1297.04|1293.04|1296.46|1292.46|25
1620995800000|2021-05-14 12:36:40|1296.72|1292.72|1296.89|1292.89|1297.56|1293.56|1296.72|1292.72|32
1620995810000|2021-05-14 12:36:50|1296.88|1292.88|1297.85|1293.85|1297.87|1293.87|1296.85|1292.85|32
1620995820000|2021-05-14 12:37:00|1297.87|1293.87|1298.09|1294.09|1299.27|1295.27|1297.87|1293.87|38
1620995830000|2021-05-14 12:37:10|1298.16|1294.16|1298.22|1294.22|1298.44|1294.44|1298.13|1294.13|34
1620995840000|2021-05-14 12:37:20|1298.23|1294.23|1297.64|1293.64|1298.23|1294.23|1297.56|1293.56|34
1620995850000|2021-05-14 12:37:30|1297.66|1293.66|1297.9|1293.9|1298.02|1294.02|1297.6|1293.6|29
1620995860000|2021-05-14 12:37:40|1298|1294|1297.62|1293.62|1298|1294|1297.53|1293.53|34
1620995870000|2021-05-14 12:37:50|1297.61|1293.61|1297.98|1293.98|1298.01|1294.01|1297.58|1293.58|24
1620995880000|2021-05-14 12:38:00|1297.9|1293.9|1296.76|1292.76|1298.01|1294.01|1296.61|1292.61|38
1620995890000|2021-05-14 12:38:10|1296.83|1292.83|1296.94|1292.94|1297.07|1293.07|1296.66|1292.66|30
1620995900000|2021-05-14 12:38:20|1296.74|1292.74|1296.19|1292.19|1296.78|1292.78|1296.07|1292.07|32
1620995910000|2021-05-14 12:38:30|1296.18|1292.18|1296.14|1292.14|1296.3|1292.3|1296.14|1292.14|37
1620995920000|2021-05-14 12:38:40|1296.08|1292.08|1295.69|1291.69|1296.18|1292.18|1295.38|1291.38|37
1620995930000|2021-05-14 12:38:50|1295.71|1291.71|1297.26|1293.26|1297.29|1293.29|1295.71|1291.71|33
1620995940000|2021-05-14 12:39:00|1297.24|1293.24|1297.18|1293.18|1297.38|1293.38|1297.09|1293.09|33
1620995950000|2021-05-14 12:39:10|1297.19|1293.19|1297.49|1293.49|1297.54|1293.54|1297.14|1293.14|37
1620995960000|2021-05-14 12:39:20|1297.48|1293.48|1297.74|1293.74|1297.83|1293.83|1297.47|1293.47|27
1620995970000|2021-05-14 12:39:30|1297.64|1293.64|1297.52|1293.52|1297.75|1293.75|1296.92|1292.92|33
1620995980000|2021-05-14 12:39:40|1297.43|1293.43|1298.28|1294.28|1298.33|1294.33|1297.43|1293.43|29
1620995990000|2021-05-14 12:39:50|1298.29|1294.29|1297.88|1293.88|1298.65|1294.65|1297.86|1293.86|27
1620996000000|2021-05-14 12:40:00|1297.85|1293.85|1298.29|1294.29|1298.38|1294.38|1297.85|1293.85|32
1620996010000|2021-05-14 12:40:10|1298.31|1294.31|1297.98|1293.98|1298.33|1294.33|1297.62|1293.62|29
1620996020000|2021-05-14 12:40:20|1297.97|1293.97|1298.14|1294.14|1298.39|1294.39|1297.73|1293.73|35
1620996030000|2021-05-14 12:40:30|1298.18|1294.18|1297.54|1293.54|1298.19|1294.19|1297.08|1293.08|37
1620996040000|2021-05-14 12:40:40|1297.71|1293.71|1297.67|1293.67|1297.89|1293.89|1297.5|1293.5|27
1620996050000|2021-05-14 12:40:50|1297.69|1293.69|1298.89|1294.89|1298.91|1294.91|1297.68|1293.68|34
1620996060000|2021-05-14 12:41:00|1298.88|1294.88|1299.35|1295.35|1299.51|1295.51|1298.66|1294.66|32
1620996070000|2021-05-14 12:41:10|1299.36|1295.36|1299.93|1295.93|1300.16|1296.16|1298.89|1294.89|24
1620996080000|2021-05-14 12:41:20|1299.99|1295.99|1300|1296|1300.4|1296.4|1299.47|1295.47|15
1620996090000|2021-05-14 12:41:30|1300.67|1296.67|1300.05|1296.05|1300.67|1296.67|1299.46|1295.46|26
1620996100000|2021-05-14 12:41:40|1300.06|1296.06|1299.11|1295.11|1300.08|1296.08|1298.49|1294.49|28
1620996110000|2021-05-14 12:41:50|1299.09|1295.09|1298.8|1294.8|1299.54|1295.54|1298.77|1294.77|14
1620996120000|2021-05-14 12:42:00|1298.82|1294.82|1299.74|1295.74|1300.55|1296.55|1298.82|1294.82|32
1620996130000|2021-05-14 12:42:10|1299.8|1295.8|1299.17|1295.17|1299.84|1295.84|1298.99|1294.99|32
1620996140000|2021-05-14 12:42:20|1299.15|1295.15|1299.07|1295.07|1299.39|1295.39|1299.07|1295.07|36
1620996150000|2021-05-14 12:42:30|1299.17|1295.17|1299.04|1295.04|1299.17|1295.17|1298.97|1294.97|34
1620996160000|2021-05-14 12:42:40|1299.07|1295.07|1298.97|1294.97|1299.31|1295.31|1298.96|1294.96|30
1620996170000|2021-05-14 12:42:50|1298.95|1294.95|1298.96|1294.96|1299|1295|1298.94|1294.94|27
1620996180000|2021-05-14 12:43:00|1298.95|1294.95|1298.7|1294.7|1299|1295|1298.7|1294.7|29
1620996190000|2021-05-14 12:43:10|1298.67|1294.67|1298.75|1294.75|1298.79|1294.79|1298.34|1294.34|19
1620996200000|2021-05-14 12:43:20|1298.78|1294.78|1298.31|1294.31|1298.81|1294.81|1298.25|1294.25|31
1620996210000|2021-05-14 12:43:30|1298.33|1294.33|1298.56|1294.56|1298.56|1294.56|1298.3|1294.3|15
1620996220000|2021-05-14 12:43:40|1298.61|1294.61|1297.85|1293.85|1298.64|1294.64|1297.81|1293.81|26
1620996230000|2021-05-14 12:43:50|1297.78|1293.78|1298.38|1294.38|1298.39|1294.39|1297.41|1293.41|37
1620996240000|2021-05-14 12:44:00|1298.36|1294.36|1297.84|1293.84|1298.36|1294.36|1297.83|1293.83|35
1620996250000|2021-05-14 12:44:10|1297.82|1293.82|1297.53|1293.53|1297.82|1293.82|1297.1|1293.1|35
1620996260000|2021-05-14 12:44:20|1297.49|1293.49|1298.78|1294.78|1298.8|1294.8|1297.49|1293.49|31
1620996270000|2021-05-14 12:44:30|1298.77|1294.77|1298.39|1294.39|1298.82|1294.82|1298.3|1294.3|27
1620996280000|2021-05-14 12:44:40|1298.41|1294.41|1298.26|1294.26|1298.43|1294.43|1298.24|1294.24|20
1620996290000|2021-05-14 12:44:50|1298.25|1294.25|1298.35|1294.35|1298.35|1294.35|1298.08|1294.08|19
1620996300000|2021-05-14 12:45:00|1298.39|1294.39|1299.81|1295.81|1299.86|1295.86|1298.35|1294.35|36
1620996310000|2021-05-14 12:45:10|1299.59|1295.59|1302.51|1298.51|1302.55|1298.55|1299.59|1295.59|31
1620996320000|2021-05-14 12:45:20|1302.44|1298.44|1303.5|1299.5|1303.78|1299.78|1302.44|1298.44|34
1620996330000|2021-05-14 12:45:30|1303.72|1299.72|1304.63|1300.63|1304.65|1300.65|1303.72|1299.72|28
1620996340000|2021-05-14 12:45:40|1304.64|1300.64|1305.02|1301.02|1305.05|1301.05|1304.55|1300.55|24
1620996350000|2021-05-14 12:45:50|1305.03|1301.03|1305.07|1301.07|1305.08|1301.08|1305|1301|15
1620996360000|2021-05-14 12:46:00|1305.09|1301.09|1305.1|1301.1|1305.26|1301.26|1304.97|1300.97|26
1620996370000|2021-05-14 12:46:10|1305.11|1301.11|1304.02|1300.02|1305.15|1301.15|1303.87|1299.87|34
1620996380000|2021-05-14 12:46:20|1304|1300|1302.97|1298.97|1304|1300|1302.97|1298.97|36
1620996390000|2021-05-14 12:46:30|1302.94|1298.94|1302.95|1298.95|1303.61|1299.61|1302.94|1298.94|29
1620996400000|2021-05-14 12:46:40|1302.94|1298.94|1302.21|1298.21|1302.94|1298.94|1302.2|1298.2|33
1620996410000|2021-05-14 12:46:50|1302.23|1298.23|1300.8|1296.8|1302.36|1298.36|1300.79|1296.79|28
1620996420000|2021-05-14 12:47:00|1300.79|1296.79|1298.33|1294.33|1300.79|1296.79|1298.33|1294.33|36
1620996430000|2021-05-14 12:47:10|1298.28|1294.28|1298.52|1294.52|1298.73|1294.73|1298.24|1294.24|34
1620996440000|2021-05-14 12:47:20|1298.51|1294.51|1298.57|1294.57|1298.69|1294.69|1298.29|1294.29|33
1620996450000|2021-05-14 12:47:30|1298.5|1294.5|1297.92|1293.92|1298.5|1294.5|1297.92|1293.92|31
1620996460000|2021-05-14 12:47:40|1298.02|1294.02|1298.29|1294.29|1298.3|1294.3|1297.9|1293.9|29
1620996470000|2021-05-14 12:47:50|1298.27|1294.27|1298.22|1294.22|1298.33|1294.33|1298.02|1294.02|30
1620996480000|2021-05-14 12:48:00|1298.26|1294.26|1297.88|1293.88|1298.38|1294.38|1297.88|1293.88|31
1620996490000|2021-05-14 12:48:10|1297.87|1293.87|1296.93|1292.93|1297.87|1293.87|1296.93|1292.93|31
1620996500000|2021-05-14 12:48:20|1296.91|1292.91|1295.75|1291.75|1296.91|1292.91|1295.65|1291.65|37
1620996510000|2021-05-14 12:48:30|1295.76|1291.76|1296.05|1292.05|1296.19|1292.19|1295.69|1291.69|35
1620996520000|2021-05-14 12:48:40|1295.97|1291.97|1295.46|1291.46|1296.19|1292.19|1295.41|1291.41|37
1620996530000|2021-05-14 12:48:50|1295.44|1291.44|1295.56|1291.56|1295.6|1291.6|1295.42|1291.42|25
1620996540000|2021-05-14 12:49:00|1295.5|1291.5|1296.18|1292.18|1296.18|1292.18|1295.46|1291.46|24
1620996550000|2021-05-14 12:49:10|1296.25|1292.25|1295.68|1291.68|1296.28|1292.28|1295.54|1291.54|29
1620996560000|2021-05-14 12:49:20|1295.62|1291.62|1295.54|1291.54|1295.69|1291.69|1295.42|1291.42|18
1620996570000|2021-05-14 12:49:30|1295.6|1291.6|1296.15|1292.15|1296.16|1292.16|1295.57|1291.57|16
1620996580000|2021-05-14 12:49:40|1296.14|1292.14|1295.86|1291.86|1296.15|1292.15|1295.86|1291.86|13
1620996590000|2021-05-14 12:49:50|1295.91|1291.91|1295.99|1291.99|1295.99|1291.99|1295.74|1291.74|28
1620996600000|2021-05-14 12:50:00|1295.93|1291.93|1296.9|1292.9|1296.9|1292.9|1295.93|1291.93|24
1620996610000|2021-05-14 12:50:10|1296.89|1292.89|1296.91|1292.91|1297.12|1293.12|1296.82|1292.82|28
1620996620000|2021-05-14 12:50:20|1296.85|1292.85|1299.32|1295.32|1299.38|1295.38|1296.85|1292.85|33
1620996630000|2021-05-14 12:50:30|1299.45|1295.45|1298.84|1294.84|1299.47|1295.47|1298.81|1294.81|36
1620996640000|2021-05-14 12:50:40|1298.85|1294.85|1298.74|1294.74|1298.85|1294.85|1298.66|1294.66|29
1620996650000|2021-05-14 12:50:50|1298.73|1294.73|1298.05|1294.05|1298.75|1294.75|1298.04|1294.04|25
1620996660000|2021-05-14 12:51:00|1298.07|1294.07|1297.43|1293.43|1298.07|1294.07|1297.43|1293.43|32
1620996670000|2021-05-14 12:51:10|1297.47|1293.47|1297.67|1293.67|1298.07|1294.07|1297.42|1293.42|35
1620996680000|2021-05-14 12:51:20|1297.77|1293.77|1298.46|1294.46|1298.46|1294.46|1297.45|1293.45|31
1620996690000|2021-05-14 12:51:30|1298.38|1294.38|1299.53|1295.53|1299.57|1295.57|1298.06|1294.06|34
1620996700000|2021-05-14 12:51:40|1299.47|1295.47|1299.62|1295.62|1299.64|1295.64|1299.19|1295.19|29
1620996710000|2021-05-14 12:51:50|1299.64|1295.64|1299.94|1295.94|1299.94|1295.94|1299.62|1295.62|26
1620996720000|2021-05-14 12:52:00|1300|1296|1300|1296|1300|1296|1299.56|1295.56|32
1620996730000|2021-05-14 12:52:10|1300.01|1296.01|1300.45|1296.45|1300.77|1296.77|1299.86|1295.86|30
1620996740000|2021-05-14 12:52:20|1300.44|1296.44|1301.72|1297.72|1302.01|1298.01|1300.43|1296.43|26
1620996750000|2021-05-14 12:52:30|1301.7|1297.7|1301.04|1297.04|1301.78|1297.78|1300.94|1296.94|27
1620996760000|2021-05-14 12:52:40|1301.05|1297.05|1300.74|1296.74|1301.22|1297.22|1300.44|1296.44|30
1620996770000|2021-05-14 12:52:50|1300.72|1296.72|1300.25|1296.25|1300.72|1296.72|1300.04|1296.04|36
1620996780000|2021-05-14 12:53:00|1300.24|1296.24|1298.77|1294.77|1300.45|1296.45|1298.77|1294.77|36
1620996790000|2021-05-14 12:53:10|1298.89|1294.89|1298.77|1294.77|1299.08|1295.08|1298.72|1294.72|17
1620996800000|2021-05-14 12:53:20|1298.87|1294.87|1298.17|1294.17|1298.97|1294.97|1298.17|1294.17|23
1620996810000|2021-05-14 12:53:30|1298.21|1294.21|1298.19|1294.19|1298.31|1294.31|1297.87|1293.87|35
1620996820000|2021-05-14 12:53:40|1298.23|1294.23|1299.29|1295.29|1299.34|1295.34|1297.69|1293.69|25
1620996830000|2021-05-14 12:53:50|1299.77|1295.77|1300.77|1296.77|1300.89|1296.89|1299.71|1295.71|34
1620996840000|2021-05-14 12:54:00|1300.67|1296.67|1299.96|1295.96|1300.79|1296.79|1299.91|1295.91|35
1620996850000|2021-05-14 12:54:10|1299.95|1295.95|1300.49|1296.49|1300.79|1296.79|1299.95|1295.95|33
1620996860000|2021-05-14 12:54:20|1300.48|1296.48|1300.89|1296.89|1300.92|1296.92|1300.33|1296.33|32
1620996870000|2021-05-14 12:54:30|1300.92|1296.92|1302.04|1298.04|1302.04|1298.04|1300.67|1296.67|24
1620996880000|2021-05-14 12:54:40|1302.19|1298.19|1301.65|1297.65|1302.28|1298.28|1301.62|1297.62|34
1620996890000|2021-05-14 12:54:50|1301.64|1297.64|1300.92|1296.92|1301.64|1297.64|1300.81|1296.81|34
1620996900000|2021-05-14 12:55:00|1300.86|1296.86|1300.73|1296.73|1300.86|1296.86|1300.58|1296.58|31
1620996910000|2021-05-14 12:55:10|1300.72|1296.72|1300.82|1296.82|1300.95|1296.95|1300.64|1296.64|22
1620996920000|2021-05-14 12:55:20|1300.83|1296.83|1301.18|1297.18|1301.25|1297.25|1300.8|1296.8|20
1620996930000|2021-05-14 12:55:30|1301|1297|1300.85|1296.85|1301.18|1297.18|1300.83|1296.83|18
1620996940000|2021-05-14 12:55:40|1300.97|1296.97|1301.67|1297.67|1302.29|1298.29|1300.24|1296.24|30
1620996950000|2021-05-14 12:55:50|1301.66|1297.66|1301.22|1297.22|1301.66|1297.66|1301.2|1297.2|30
1620996960000|2021-05-14 12:56:00|1301.23|1297.23|1301.23|1297.23|1301.81|1297.81|1301.23|1297.23|27
1620996970000|2021-05-14 12:56:10|1300.99|1296.99|1301.63|1297.63|1301.66|1297.66|1300.99|1296.99|29
1620996980000|2021-05-14 12:56:20|1301.57|1297.57|1301.88|1297.88|1301.91|1297.91|1301.57|1297.57|26
1620996990000|2021-05-14 12:56:30|1301.82|1297.82|1301.74|1297.74|1302.27|1298.27|1301.69|1297.69|25
1620997000000|2021-05-14 12:56:40|1301.73|1297.73|1301.43|1297.43|1301.73|1297.73|1301.33|1297.33|31
1620997010000|2021-05-14 12:56:50|1301.42|1297.42|1301.02|1297.02|1301.42|1297.42|1300.99|1296.99|30
1620997020000|2021-05-14 12:57:00|1301.03|1297.03|1300.88|1296.88|1301.12|1297.12|1300.86|1296.86|16
1620997030000|2021-05-14 12:57:10|1300.91|1296.91|1300.22|1296.22|1300.91|1296.91|1300.12|1296.12|34
1620997040000|2021-05-14 12:57:20|1300.21|1296.21|1299.4|1295.4|1300.23|1296.23|1299.34|1295.34|34
1620997050000|2021-05-14 12:57:30|1299.39|1295.39|1298.86|1294.86|1299.39|1295.39|1298.76|1294.76|20
1620997060000|2021-05-14 12:57:40|1298.85|1294.85|1298.7|1294.7|1299.02|1295.02|1298.67|1294.67|30
1620997070000|2021-05-14 12:57:50|1298.71|1294.71|1298.79|1294.79|1298.83|1294.83|1298.67|1294.67|23
1620997080000|2021-05-14 12:58:00|1298.68|1294.68|1299.33|1295.33|1299.42|1295.42|1298.31|1294.31|37
1620997090000|2021-05-14 12:58:10|1299.41|1295.41|1301.05|1297.05|1301.19|1297.19|1299.41|1295.41|27
1620997100000|2021-05-14 12:58:20|1301.07|1297.07|1300.02|1296.02|1301.07|1297.07|1300.02|1296.02|35
1620997110000|2021-05-14 12:58:30|1300.07|1296.07|1299.35|1295.35|1300.07|1296.07|1299.28|1295.28|29
1620997120000|2021-05-14 12:58:40|1299.34|1295.34|1300.49|1296.49|1300.93|1296.93|1299.34|1295.34|23
1620997130000|2021-05-14 12:58:50|1300.55|1296.55|1300.08|1296.08|1300.57|1296.57|1299.53|1295.53|21
1620997140000|2021-05-14 12:59:00|1300.09|1296.09|1300.37|1296.37|1300.37|1296.37|1300.08|1296.08|10
1620997150000|2021-05-14 12:59:10|1300.25|1296.25|1300.8|1296.8|1300.8|1296.8|1300.18|1296.18|20
1620997160000|2021-05-14 12:59:20|1300.81|1296.81|1301.24|1297.24|1301.24|1297.24|1300.81|1296.81|29
1620997170000|2021-05-14 12:59:30|1301.27|1297.27|1301.08|1297.08|1301.39|1297.39|1300.95|1296.95|24
1620997180000|2021-05-14 12:59:40|1301.09|1297.09|1301.1|1297.1|1301.1|1297.1|1301.02|1297.02|12
1620997190000|2021-05-14 12:59:50|1301.14|1297.14|1300.31|1296.31|1301.14|1297.14|1300.22|1296.22|31
1620997200000|2021-05-14 13:00:00|1300.23|1296.23|1300.74|1296.74|1300.74|1296.74|1300.09|1296.09|26
1620997210000|2021-05-14 13:00:10|1300.77|1296.77|1301.77|1297.77|1301.77|1297.77|1300.77|1296.77|26
1620997220000|2021-05-14 13:00:20|1301.78|1297.78|1301.29|1297.29|1301.79|1297.79|1301.13|1297.13|24
1620997230000|2021-05-14 13:00:30|1301.46|1297.46|1302.6|1298.6|1302.69|1298.69|1301.42|1297.42|30
1620997240000|2021-05-14 13:00:40|1302.99|1298.99|1302.98|1298.98|1303.56|1299.56|1302.97|1298.97|22
1620997250000|2021-05-14 13:00:50|1302.71|1298.71|1302.26|1298.26|1302.74|1298.74|1302.19|1298.19|27
1620997260000|2021-05-14 13:01:00|1302.25|1298.25|1303.07|1299.07|1303.17|1299.17|1302.25|1298.25|25
1620997270000|2021-05-14 13:01:10|1303.12|1299.12|1303.03|1299.03|1303.16|1299.16|1303|1299|17
1620997280000|2021-05-14 13:01:20|1303.02|1299.02|1302.65|1298.65|1303.44|1299.44|1302.24|1298.24|31
1620997290000|2021-05-14 13:01:30|1302.24|1298.24|1302.4|1298.4|1302.65|1298.65|1302.24|1298.24|36
1620997300000|2021-05-14 13:01:40|1302.57|1298.57|1301.99|1297.99|1302.58|1298.58|1301.96|1297.96|17
1620997310000|2021-05-14 13:01:50|1301.96|1297.96|1302.11|1298.11|1302.13|1298.13|1301.91|1297.91|17
1620997320000|2021-05-14 13:02:00|1302.08|1298.08|1302.3|1298.3|1302.42|1298.42|1301.97|1297.97|27
1620997330000|2021-05-14 13:02:10|1302.32|1298.32|1302.66|1298.66|1302.79|1298.79|1302.32|1298.32|25
1620997340000|2021-05-14 13:02:20|1302.58|1298.58|1302.36|1298.36|1302.64|1298.64|1302.17|1298.17|27
1620997350000|2021-05-14 13:02:30|1302.45|1298.45|1302.38|1298.38|1302.51|1298.51|1302.16|1298.16|35
1620997360000|2021-05-14 13:02:40|1302.4|1298.4|1302.39|1298.39|1302.6|1298.6|1302.22|1298.22|32
1620997370000|2021-05-14 13:02:50|1302.42|1298.42|1302.78|1298.78|1302.85|1298.85|1302.35|1298.35|33
1620997380000|2021-05-14 13:03:00|1302.73|1298.73|1302.61|1298.61|1302.85|1298.85|1302.57|1298.57|24
1620997390000|2021-05-14 13:03:10|1302.59|1298.59|1302.49|1298.49|1302.81|1298.81|1302.47|1298.47|28
1620997400000|2021-05-14 13:03:20|1302.59|1298.59|1302.33|1298.33|1302.63|1298.63|1302.33|1298.33|16
1620997410000|2021-05-14 13:03:30|1302.34|1298.34|1302.15|1298.15|1302.44|1298.44|1302.15|1298.15|26
1620997420000|2021-05-14 13:03:40|1302.18|1298.18|1301.36|1297.36|1302.18|1298.18|1301.09|1297.09|25
1620997430000|2021-05-14 13:03:50|1301.33|1297.33|1301.27|1297.27|1301.6|1297.6|1301.07|1297.07|29
1620997440000|2021-05-14 13:04:00|1301.26|1297.26|1301.25|1297.25|1301.35|1297.35|1301.14|1297.14|22
1620997450000|2021-05-14 13:04:10|1301.34|1297.34|1301.74|1297.74|1301.75|1297.75|1301.22|1297.22|27
1620997460000|2021-05-14 13:04:20|1301.58|1297.58|1302.09|1298.09|1302.09|1298.09|1301.57|1297.57|32
1620997470000|2021-05-14 13:04:30|1302.12|1298.12|1302.43|1298.43|1302.43|1298.43|1301.96|1297.96|5
1620997480000|2021-05-14 13:04:40|1302.49|1298.49|1302.47|1298.47|1302.56|1298.56|1302.47|1298.47|14
1620997490000|2021-05-14 13:04:50|1302.3|1298.3|1302.31|1298.31|1302.38|1298.38|1302.3|1298.3|9
1620997500000|2021-05-14 13:05:00|1302.32|1298.32|1303.57|1299.57|1303.57|1299.57|1302.32|1298.32|25
1620997510000|2021-05-14 13:05:10|1303.44|1299.44|1305.02|1301.02|1305.1|1301.1|1303.44|1299.44|24
1620997520000|2021-05-14 13:05:20|1305|1301|1304.7|1300.7|1305.01|1301.01|1304.7|1300.7|10
1620997530000|2021-05-14 13:05:30|1304.63|1300.63|1303.54|1299.54|1304.63|1300.63|1303.45|1299.45|30
1620997540000|2021-05-14 13:05:40|1303.53|1299.53|1302.68|1298.68|1303.53|1299.53|1302.62|1298.62|35
1620997550000|2021-05-14 13:05:50|1302.67|1298.67|1302.01|1298.01|1302.67|1298.67|1301.9|1297.9|29
1620997560000|2021-05-14 13:06:00|1301.93|1297.93|1301.89|1297.89|1301.97|1297.97|1301.75|1297.75|14
1620997570000|2021-05-14 13:06:10|1301.75|1297.75|1301.76|1297.76|1301.98|1297.98|1301.75|1297.75|16
1620997580000|2021-05-14 13:06:20|1301.56|1297.56|1300.39|1296.39|1301.56|1297.56|1300.21|1296.21|35
1620997590000|2021-05-14 13:06:30|1300.4|1296.4|1299.86|1295.86|1300.52|1296.52|1299.82|1295.82|27
1620997600000|2021-05-14 13:06:40|1299.82|1295.82|1299.76|1295.76|1299.91|1295.91|1299.71|1295.71|32
1620997610000|2021-05-14 13:06:50|1299.71|1295.71|1300.25|1296.25|1300.33|1296.33|1299.71|1295.71|24
1620997620000|2021-05-14 13:07:00|1300.33|1296.33|1300.48|1296.48|1300.49|1296.49|1300.33|1296.33|11
1620997630000|2021-05-14 13:07:10|1300.52|1296.52|1300.35|1296.35|1300.52|1296.52|1300.35|1296.35|11
1620997640000|2021-05-14 13:07:20|1300.4|1296.4|1300.41|1296.41|1300.42|1296.42|1300.4|1296.4|12
1620997650000|2021-05-14 13:07:30|1300.4|1296.4|1300.38|1296.38|1300.44|1296.44|1300.36|1296.36|24
1620997660000|2021-05-14 13:07:40|1300.36|1296.36|1299.96|1295.96|1300.38|1296.38|1299.69|1295.69|18
1620997670000|2021-05-14 13:07:50|1300.09|1296.09|1300.34|1296.34|1300.43|1296.43|1300.09|1296.09|23
1620997680000|2021-05-14 13:08:00|1300.29|1296.29|1300.26|1296.26|1300.34|1296.34|1300.26|1296.26|23
1620997690000|2021-05-14 13:08:10|1300.27|1296.27|1300|1296|1300.3|1296.3|1299.93|1295.93|13
1620997700000|2021-05-14 13:08:20|1300.05|1296.05|1299.86|1295.86|1300.09|1296.09|1299.82|1295.82|27
1620997710000|2021-05-14 13:08:30|1299.81|1295.81|1299.66|1295.66|1299.98|1295.98|1299.62|1295.62|31
1620997720000|2021-05-14 13:08:40|1299.71|1295.71|1298.9|1294.9|1299.71|1295.71|1298.75|1294.75|33
1620997730000|2021-05-14 13:08:50|1299.07|1295.07|1298.45|1294.45|1299.38|1295.38|1298.4|1294.4|34
1620997740000|2021-05-14 13:09:00|1298.41|1294.41|1297.78|1293.78|1298.54|1294.54|1296.98|1292.98|36
1620997750000|2021-05-14 13:09:10|1297.89|1293.89|1297.56|1293.56|1297.99|1293.99|1297.53|1293.53|27
1620997760000|2021-05-14 13:09:20|1297.57|1293.57|1298.36|1294.36|1298.42|1294.42|1297.5|1293.5|28
1620997770000|2021-05-14 13:09:30|1298.35|1294.35|1298.53|1294.53|1298.58|1294.58|1298.35|1294.35|23
1620997780000|2021-05-14 13:09:40|1298.54|1294.54|1298.71|1294.71|1298.84|1294.84|1298.5|1294.5|15
1620997790000|2021-05-14 13:09:50|1298.84|1294.84|1299.03|1295.03|1299.13|1295.13|1298.71|1294.71|19
1620997800000|2021-05-14 13:10:00|1298.82|1294.82|1300.56|1296.56|1300.76|1296.76|1298.76|1294.76|30
1620997810000|2021-05-14 13:10:10|1301.29|1297.29|1302.4|1298.4|1302.4|1298.4|1300.62|1296.62|32
1620997820000|2021-05-14 13:10:20|1302.32|1298.32|1302.47|1298.47|1302.74|1298.74|1302.32|1298.32|23
1620997830000|2021-05-14 13:10:30|1302.5|1298.5|1302.69|1298.69|1302.69|1298.69|1302.43|1298.43|27
1620997840000|2021-05-14 13:10:40|1302.75|1298.75|1302.8|1298.8|1302.98|1298.98|1302.69|1298.69|23
1620997850000|2021-05-14 13:10:50|1302.79|1298.79|1303.38|1299.38|1303.61|1299.61|1302.71|1298.71|22
1620997860000|2021-05-14 13:11:00|1303.44|1299.44|1304.53|1300.53|1304.54|1300.54|1303.38|1299.38|21
1620997870000|2021-05-14 13:11:10|1304.54|1300.54|1304.54|1300.54|1304.7|1300.7|1304.52|1300.52|9
1620997880000|2021-05-14 13:11:20|1304.45|1300.45|1304.6|1300.6|1304.7|1300.7|1304.45|1300.45|4
1620997890000|2021-05-14 13:11:30|1304.47|1300.47|1303.67|1299.67|1304.6|1300.6|1303.56|1299.56|27
1620997900000|2021-05-14 13:11:40|1303.66|1299.66|1302.66|1298.66|1303.7|1299.7|1302.66|1298.66|34
1620997910000|2021-05-14 13:11:50|1302.67|1298.67|1300.95|1296.95|1302.67|1298.67|1300.95|1296.95|30
1620997920000|2021-05-14 13:12:00|1300.99|1296.99|1300.99|1296.99|1301|1297|1300.7|1296.7|22
1620997930000|2021-05-14 13:12:10|1301.05|1297.05|1300.07|1296.07|1301.06|1297.06|1299.84|1295.84|33
1620997940000|2021-05-14 13:12:20|1300.09|1296.09|1299.14|1295.14|1300.09|1296.09|1299.14|1295.14|32
1620997950000|2021-05-14 13:12:30|1299.13|1295.13|1298.75|1294.75|1299.21|1295.21|1298.75|1294.75|30
1620997960000|2021-05-14 13:12:40|1298.71|1294.71|1297.23|1293.23|1298.71|1294.71|1297.21|1293.21|36
1620997970000|2021-05-14 13:12:50|1297.29|1293.29|1297.32|1293.32|1297.34|1293.34|1297.04|1293.04|36
1620997980000|2021-05-14 13:13:00|1297.52|1293.52|1298.95|1294.95|1298.99|1294.99|1297.52|1293.52|23
1620997990000|2021-05-14 13:13:10|1298.91|1294.91|1297.46|1293.46|1298.91|1294.91|1297.45|1293.45|29
1620998000000|2021-05-14 13:13:20|1297.48|1293.48|1297.63|1293.63|1297.63|1293.63|1297.28|1293.28|24
1620998010000|2021-05-14 13:13:30|1297.67|1293.67|1299.95|1295.95|1300.11|1296.11|1297.67|1293.67|30
1620998020000|2021-05-14 13:13:40|1299.94|1295.94|1299.6|1295.6|1300.06|1296.06|1299.45|1295.45|25
1620998030000|2021-05-14 13:13:50|1299.64|1295.64|1299.65|1295.65|1300.59|1296.59|1299.59|1295.59|28
1620998040000|2021-05-14 13:14:00|1299.64|1295.64|1301.87|1297.87|1301.87|1297.87|1299.6|1295.6|34
1620998050000|2021-05-14 13:14:10|1301.88|1297.88|1301.92|1297.92|1302.21|1298.21|1301.81|1297.81|25
1620998060000|2021-05-14 13:14:20|1301.95|1297.95|1300.5|1296.5|1301.96|1297.96|1300.4|1296.4|31
1620998070000|2021-05-14 13:14:30|1300.49|1296.49|1299.1|1295.1|1300.52|1296.52|1299.1|1295.1|29
1620998080000|2021-05-14 13:14:40|1299.04|1295.04|1299.27|1295.27|1299.79|1295.79|1299.04|1295.04|32
1620998090000|2021-05-14 13:14:50|1299.24|1295.24|1298.5|1294.5|1299.24|1295.24|1298.43|1294.43|27
1620998100000|2021-05-14 13:15:00|1298.56|1294.56|1300.41|1296.41|1300.59|1296.59|1298.5|1294.5|30
1620998110000|2021-05-14 13:15:10|1300.48|1296.48|1299.58|1295.58|1300.48|1296.48|1299.27|1295.27|34
1620998120000|2021-05-14 13:15:20|1299.57|1295.57|1298.86|1294.86|1299.57|1295.57|1298.86|1294.86|19
1620998130000|2021-05-14 13:15:30|1298.93|1294.93|1299.17|1295.17|1299.2|1295.2|1298.85|1294.85|22
1620998140000|2021-05-14 13:15:40|1299.14|1295.14|1299.39|1295.39|1299.75|1295.75|1299.12|1295.12|28
1620998150000|2021-05-14 13:15:50|1299.66|1295.66|1300.04|1296.04|1300.13|1296.13|1299.04|1295.04|26
1620998160000|2021-05-14 13:16:00|1300.12|1296.12|1299.14|1295.14|1300.12|1296.12|1299.14|1295.14|38
1620998170000|2021-05-14 13:16:10|1299.11|1295.11|1298.83|1294.83|1299.11|1295.11|1298.8|1294.8|18
1620998180000|2021-05-14 13:16:20|1298.84|1294.84|1299.36|1295.36|1299.38|1295.38|1298.82|1294.82|21
1620998190000|2021-05-14 13:16:30|1299.42|1295.42|1299.36|1295.36|1299.42|1295.42|1299.02|1295.02|26
1620998200000|2021-05-14 13:16:40|1299.34|1295.34|1299.62|1295.62|1299.68|1295.68|1299.34|1295.34|27
1620998210000|2021-05-14 13:16:50|1299.63|1295.63|1298.51|1294.51|1299.64|1295.64|1298.32|1294.32|36
1620998220000|2021-05-14 13:17:00|1298.41|1294.41|1298.07|1294.07|1298.51|1294.51|1298.07|1294.07|35
1620998230000|2021-05-14 13:17:10|1298.06|1294.06|1297.94|1293.94|1298.09|1294.09|1297.88|1293.88|35
1620998240000|2021-05-14 13:17:20|1297.93|1293.93|1298.47|1294.47|1298.53|1294.53|1297.64|1293.64|37
1620998250000|2021-05-14 13:17:30|1298.44|1294.44|1298.37|1294.37|1298.46|1294.46|1298.28|1294.28|31
1620998260000|2021-05-14 13:17:40|1298.38|1294.38|1298.05|1294.05|1298.4|1294.4|1298.01|1294.01|27
1620998270000|2021-05-14 13:17:50|1298.1|1294.1|1297.44|1293.44|1298.1|1294.1|1297.21|1293.21|28
1620998280000|2021-05-14 13:18:00|1297.42|1293.42|1297.85|1293.85|1298.75|1294.75|1297.31|1293.31|29
1620998290000|2021-05-14 13:18:10|1297.81|1293.81|1297.25|1293.25|1298.07|1294.07|1297.24|1293.24|35
1620998300000|2021-05-14 13:18:20|1297.32|1293.32|1296.77|1292.77|1297.32|1293.32|1296.65|1292.65|36
1620998310000|2021-05-14 13:18:30|1296.82|1292.82|1296.88|1292.88|1296.92|1292.92|1296.81|1292.81|30
1620998320000|2021-05-14 13:18:40|1296.86|1292.86|1296.02|1292.02|1296.86|1292.86|1295.93|1291.93|35
1620998330000|2021-05-14 13:18:50|1295.94|1291.94|1295.94|1291.94|1296.48|1292.48|1295.94|1291.94|32
1620998340000|2021-05-14 13:19:00|1295.92|1291.92|1295.81|1291.81|1296.01|1292.01|1295.71|1291.71|25
1620998350000|2021-05-14 13:19:10|1295.82|1291.82|1295.16|1291.16|1296.07|1292.07|1295.12|1291.12|33
1620998360000|2021-05-14 13:19:20|1295.19|1291.19|1294.32|1290.32|1295.4|1291.4|1294.2|1290.2|35
1620998370000|2021-05-14 13:19:30|1294.34|1290.34|1293.15|1289.15|1294.34|1290.34|1293.07|1289.07|36
1620998380000|2021-05-14 13:19:40|1293.25|1289.25|1291.68|1287.68|1293.34|1289.34|1291.68|1287.68|33
1620998390000|2021-05-14 13:19:50|1291.63|1287.63|1290.96|1286.96|1291.63|1287.63|1290.96|1286.96|36
1620998400000|2021-05-14 13:20:00|1291.31|1287.31|1292.73|1288.73|1292.76|1288.76|1291.17|1287.17|28
1620998410000|2021-05-14 13:20:10|1293.47|1289.47|1292.71|1288.71|1293.73|1289.73|1292.61|1288.61|35
1620998420000|2021-05-14 13:20:20|1292.57|1288.57|1292.48|1288.48|1292.57|1288.57|1292.44|1288.44|27
1620998430000|2021-05-14 13:20:30|1292.41|1288.41|1292.64|1288.64|1292.64|1288.64|1292.41|1288.41|24
1620998440000|2021-05-14 13:20:40|1293.1|1289.1|1293.69|1289.69|1293.69|1289.69|1292.92|1288.92|29
1620998450000|2021-05-14 13:20:50|1293.68|1289.68|1293.3|1289.3|1293.68|1289.68|1293.17|1289.17|25
1620998460000|2021-05-14 13:21:00|1293.29|1289.29|1293.32|1289.32|1293.48|1289.48|1293.28|1289.28|27
1620998470000|2021-05-14 13:21:10|1293.25|1289.25|1292.9|1288.9|1293.25|1289.25|1291.93|1287.93|35
1620998480000|2021-05-14 13:21:20|1292.85|1288.85|1292.14|1288.14|1292.88|1288.88|1292.14|1288.14|27
1620998490000|2021-05-14 13:21:30|1291.99|1287.99|1291.57|1287.57|1292|1288|1291.47|1287.47|22
1620998500000|2021-05-14 13:21:40|1291.54|1287.54|1291.31|1287.31|1291.74|1287.74|1291.29|1287.29|32
1620998510000|2021-05-14 13:21:50|1291.32|1287.32|1291.72|1287.72|1291.72|1287.72|1291.31|1287.31|27
1620998520000|2021-05-14 13:22:00|1291.83|1287.83|1292.06|1288.06|1292.32|1288.32|1291.83|1287.83|26
1620998530000|2021-05-14 13:22:10|1291.85|1287.85|1292.11|1288.11|1292.11|1288.11|1290.84|1286.84|34
1620998540000|2021-05-14 13:22:20|1292.27|1288.27|1291.72|1287.72|1293.13|1289.13|1291.72|1287.72|32
1620998550000|2021-05-14 13:22:30|1291.75|1287.75|1290.22|1286.22|1291.82|1287.82|1290.22|1286.22|33
1620998560000|2021-05-14 13:22:40|1290.05|1286.05|1290.06|1286.06|1290.51|1286.51|1289.95|1285.95|34
1620998570000|2021-05-14 13:22:50|1290.07|1286.07|1289.88|1285.88|1290.19|1286.19|1289.8|1285.8|31
1620998580000|2021-05-14 13:23:00|1289.84|1285.84|1290.32|1286.32|1290.38|1286.38|1289.43|1285.43|28
1620998590000|2021-05-14 13:23:10|1290.27|1286.27|1290.56|1286.56|1290.56|1286.56|1289.61|1285.61|29
1620998600000|2021-05-14 13:23:20|1290.53|1286.53|1289.83|1285.83|1290.53|1286.53|1289.8|1285.8|22
1620998610000|2021-05-14 13:23:30|1289.84|1285.84|1289.51|1285.51|1289.88|1285.88|1289.24|1285.24|28
1620998620000|2021-05-14 13:23:40|1289.45|1285.45|1289.3|1285.3|1289.56|1285.56|1289.3|1285.3|27
1620998630000|2021-05-14 13:23:50|1289.38|1285.38|1288.33|1284.33|1289.46|1285.46|1288.27|1284.27|35
1620998640000|2021-05-14 13:24:00|1288.45|1284.45|1288.52|1284.52|1288.56|1284.56|1287.72|1283.72|34
1620998650000|2021-05-14 13:24:10|1288.51|1284.51|1288.47|1284.47|1288.91|1284.91|1288.21|1284.21|33
1620998660000|2021-05-14 13:24:20|1288.44|1284.44|1288.32|1284.32|1288.57|1284.57|1288.24|1284.24|28
1620998670000|2021-05-14 13:24:30|1288.34|1284.34|1290.02|1286.02|1290.02|1286.02|1288.34|1284.34|29
1620998680000|2021-05-14 13:24:40|1289.97|1285.97|1291.35|1287.35|1291.8|1287.8|1289.97|1285.97|30
1620998690000|2021-05-14 13:24:50|1291.21|1287.21|1290.47|1286.47|1291.22|1287.22|1290.26|1286.26|25
1620998700000|2021-05-14 13:25:00|1290.51|1286.51|1291.67|1287.67|1291.86|1287.86|1290.51|1286.51|31
1620998710000|2021-05-14 13:25:10|1291.65|1287.65|1288.49|1284.49|1291.88|1287.88|1288.49|1284.49|33
1620998720000|2021-05-14 13:25:20|1288.46|1284.46|1288.65|1284.65|1288.91|1284.91|1288.28|1284.28|33
1620998730000|2021-05-14 13:25:30|1288.5|1284.5|1289.75|1285.75|1289.78|1285.78|1288.5|1284.5|32
1620998740000|2021-05-14 13:25:40|1289.6|1285.6|1290.99|1286.99|1290.99|1286.99|1289.31|1285.31|37
1620998750000|2021-05-14 13:25:50|1290.85|1286.85|1290.71|1286.71|1292.14|1288.14|1290.61|1286.61|24
1620998760000|2021-05-14 13:26:00|1291.59|1287.59|1291.68|1287.68|1292.24|1288.24|1290.78|1286.78|36
1620998770000|2021-05-14 13:26:10|1291.66|1287.66|1292.05|1288.05|1292.33|1288.33|1291.62|1287.62|26
1620998780000|2021-05-14 13:26:20|1291.87|1287.87|1292.2|1288.2|1292.42|1288.42|1291.87|1287.87|25
1620998790000|2021-05-14 13:26:30|1292.35|1288.35|1291.84|1287.84|1292.35|1288.35|1291.65|1287.65|28
1620998800000|2021-05-14 13:26:40|1291.85|1287.85|1294.02|1290.02|1294.02|1290.02|1291.72|1287.72|35
1620998810000|2021-05-14 13:26:50|1294.04|1290.04|1293.44|1289.44|1294.06|1290.06|1293.41|1289.41|28
1620998820000|2021-05-14 13:27:00|1293.45|1289.45|1293.48|1289.48|1293.93|1289.93|1293.22|1289.22|21
1620998830000|2021-05-14 13:27:10|1293.62|1289.62|1293.5|1289.5|1293.72|1289.72|1293.26|1289.26|27
1620998840000|2021-05-14 13:27:20|1293.48|1289.48|1293.73|1289.73|1293.73|1289.73|1292.86|1288.86|29
1620998850000|2021-05-14 13:27:30|1293.52|1289.52|1293.91|1289.91|1294.02|1290.02|1293.52|1289.52|30
1620998860000|2021-05-14 13:27:40|1293.25|1289.25|1292.87|1288.87|1293.85|1289.85|1292.87|1288.87|30
1620998870000|2021-05-14 13:27:50|1292.9|1288.9|1293.33|1289.33|1293.37|1289.37|1292.85|1288.85|28
1620998880000|2021-05-14 13:28:00|1293.21|1289.21|1293.24|1289.24|1293.35|1289.35|1293.04|1289.04|25
1620998890000|2021-05-14 13:28:10|1293.23|1289.23|1294.17|1290.17|1294.29|1290.29|1293.21|1289.21|25
1620998900000|2021-05-14 13:28:20|1294.2|1290.2|1296.42|1292.42|1296.42|1292.42|1293.9|1289.9|21
1620998910000|2021-05-14 13:28:30|1296.41|1292.41|1295.32|1291.32|1296.46|1292.46|1295.3|1291.3|28
1620998920000|2021-05-14 13:28:40|1294.78|1290.78|1294.5|1290.5|1294.96|1290.96|1294.33|1290.33|22
1620998930000|2021-05-14 13:28:50|1294.25|1290.25|1294.72|1290.72|1294.74|1290.74|1294.04|1290.04|28
1620998940000|2021-05-14 13:29:00|1294.73|1290.73|1294.68|1290.68|1294.82|1290.82|1294.52|1290.52|26
1620998950000|2021-05-14 13:29:10|1294.81|1290.81|1294.71|1290.71|1295.5|1291.5|1294.7|1290.7|22
1620998960000|2021-05-14 13:29:20|1294.74|1290.74|1295.94|1291.94|1295.94|1291.94|1294.74|1290.74|25
1620998970000|2021-05-14 13:29:30|1295.93|1291.93|1296.16|1292.16|1296.2|1292.2|1295.69|1291.69|27
1620998980000|2021-05-14 13:29:40|1296.24|1292.24|1296.35|1292.35|1296.44|1292.44|1295.79|1291.79|24
1620998990000|2021-05-14 13:29:50|1296.33|1292.33|1296.04|1292.04|1296.44|1292.44|1295.84|1291.84|26
1620999000000|2021-05-14 13:30:00|1296|1292|1296.47|1292.47|1296.58|1292.58|1295.84|1291.84|17
1620999010000|2021-05-14 13:30:10|1296.57|1292.57|1296.39|1292.39|1296.75|1292.75|1296.39|1292.39|22
1620999020000|2021-05-14 13:30:20|1296.44|1292.44|1296.69|1292.69|1296.69|1292.69|1296.42|1292.42|23
1620999030000|2021-05-14 13:30:30|1296.93|1292.93|1296.91|1292.91|1296.99|1292.99|1296.66|1292.66|24
1620999040000|2021-05-14 13:30:40|1296.89|1292.89|1296.84|1292.84|1296.99|1292.99|1296.73|1292.73|21
1620999050000|2021-05-14 13:30:50|1296.81|1292.81|1296.77|1292.77|1296.89|1292.89|1296.58|1292.58|24
1620999060000|2021-05-14 13:31:00|1296.78|1292.78|1296.69|1292.69|1296.82|1292.82|1296.57|1292.57|23
1620999070000|2021-05-14 13:31:10|1296.7|1292.7|1296.75|1292.75|1296.81|1292.81|1296.64|1292.64|27
1620999080000|2021-05-14 13:31:20|1296.74|1292.74|1296.93|1292.93|1296.94|1292.94|1296.67|1292.67|25
1620999090000|2021-05-14 13:31:30|1296.91|1292.91|1296.31|1292.31|1296.91|1292.91|1296.07|1292.07|29
1620999100000|2021-05-14 13:31:40|1296.36|1292.36|1296.71|1292.71|1296.71|1292.71|1296.21|1292.21|26
1620999110000|2021-05-14 13:31:50|1296.68|1292.68|1296.92|1292.92|1296.92|1292.92|1296.34|1292.34|17
1620999120000|2021-05-14 13:32:00|1296.96|1292.96|1296.32|1292.32|1297.71|1293.71|1296.32|1292.32|25
1620999130000|2021-05-14 13:32:10|1296.3|1292.3|1296.41|1292.41|1296.43|1292.43|1296.24|1292.24|27
1620999140000|2021-05-14 13:32:20|1296.38|1292.38|1296.7|1292.7|1296.99|1292.99|1296.34|1292.34|22
1620999150000|2021-05-14 13:32:30|1296.69|1292.69|1296.6|1292.6|1296.96|1292.96|1296.58|1292.58|23
1620999160000|2021-05-14 13:32:40|1296.57|1292.57|1297.19|1293.19|1297.2|1293.2|1296.57|1292.57|20
1620999170000|2021-05-14 13:32:50|1297.22|1293.22|1297.62|1293.62|1297.65|1293.65|1297.2|1293.2|25
1620999180000|2021-05-14 13:33:00|1297.52|1293.52|1297.38|1293.38|1297.53|1293.53|1297.31|1293.31|24
1620999190000|2021-05-14 13:33:10|1297.4|1293.4|1297.51|1293.51|1297.53|1293.53|1297.4|1293.4|18
1620999200000|2021-05-14 13:33:20|1297.64|1293.64|1297.85|1293.85|1298.19|1294.19|1297.51|1293.51|9
1620999210000|2021-05-14 13:33:30|1297.68|1293.68|1297.81|1293.81|1297.89|1293.89|1297.68|1293.68|16
1620999220000|2021-05-14 13:33:40|1297.82|1293.82|1299.46|1295.46|1299.53|1295.53|1297.82|1293.82|24
1620999230000|2021-05-14 13:33:50|1299.43|1295.43|1299.25|1295.25|1299.44|1295.44|1299.22|1295.22|16
1620999240000|2021-05-14 13:34:00|1299.29|1295.29|1299.67|1295.67|1299.7|1295.7|1299.25|1295.25|19
1620999250000|2021-05-14 13:34:10|1299.76|1295.76|1299.39|1295.39|1299.76|1295.76|1299.35|1295.35|18
1620999260000|2021-05-14 13:34:20|1299.38|1295.38|1300.48|1296.48|1300.48|1296.48|1299.38|1295.38|23
1620999270000|2021-05-14 13:34:30|1300.67|1296.67|1301.04|1297.04|1301.06|1297.06|1300.67|1296.67|20
1620999280000|2021-05-14 13:34:40|1301.05|1297.05|1302.26|1298.26|1302.35|1298.35|1301.05|1297.05|18
1620999290000|2021-05-14 13:34:50|1302.29|1298.29|1301.65|1297.65|1302.38|1298.38|1301.62|1297.62|21
1620999300000|2021-05-14 13:35:00|1301.67|1297.67|1303.17|1299.17|1303.18|1299.18|1301.5|1297.5|25
1620999310000|2021-05-14 13:35:10|1303.2|1299.2|1303.71|1299.71|1303.71|1299.71|1303.2|1299.2|26
1620999320000|2021-05-14 13:35:20|1303.55|1299.55|1304.58|1300.58|1304.58|1300.58|1303.37|1299.37|22
1620999330000|2021-05-14 13:35:30|1304.5|1300.5|1306.99|1302.99|1307.11|1303.11|1303.46|1299.46|24
1620999340000|2021-05-14 13:35:40|1307.05|1303.05|1307.13|1303.13|1307.35|1303.35|1306.84|1302.84|17
1620999350000|2021-05-14 13:35:50|1307.63|1303.63|1308.09|1304.09|1308.4|1304.4|1307.16|1303.16|21
1620999360000|2021-05-14 13:36:00|1307.93|1303.93|1309|1305|1309.13|1305.13|1307.49|1303.49|21
1620999370000|2021-05-14 13:36:10|1308.99|1304.99|1308.52|1304.52|1309.04|1305.04|1308.28|1304.28|27
1620999380000|2021-05-14 13:36:20|1308.59|1304.59|1309.52|1305.52|1309.57|1305.57|1308.42|1304.42|20
1620999390000|2021-05-14 13:36:30|1309.56|1305.56|1309.47|1305.47|1309.6|1305.6|1309.44|1305.44|20
1620999400000|2021-05-14 13:36:40|1309.48|1305.48|1310.01|1306.01|1310.1|1306.1|1309.38|1305.38|20
1620999410000|2021-05-14 13:36:50|1310.04|1306.04|1310.56|1306.56|1310.56|1306.56|1309.98|1305.98|21
1620999420000|2021-05-14 13:37:00|1310.57|1306.57|1310.88|1306.88|1310.91|1306.91|1310.57|1306.57|20
1620999430000|2021-05-14 13:37:10|1310.94|1306.94|1310.98|1306.98|1311.65|1307.65|1310.94|1306.94|22
1620999440000|2021-05-14 13:37:20|1310.97|1306.97|1310.14|1306.14|1311.21|1307.21|1310.14|1306.14|19
1620999450000|2021-05-14 13:37:30|1310.21|1306.21|1310.51|1306.51|1310.82|1306.82|1310.13|1306.13|26
1620999460000|2021-05-14 13:37:40|1310.49|1306.49|1310.47|1306.47|1310.55|1306.55|1309.96|1305.96|26
1620999470000|2021-05-14 13:37:50|1310.46|1306.46|1309.92|1305.92|1310.7|1306.7|1309.88|1305.88|25
1620999480000|2021-05-14 13:38:00|1310.01|1306.01|1311.86|1307.86|1312.07|1308.07|1310.01|1306.01|23
1620999490000|2021-05-14 13:38:10|1311.87|1307.87|1311.31|1307.31|1312.23|1308.23|1311.31|1307.31|26
1620999500000|2021-05-14 13:38:20|1311.3|1307.3|1311.31|1307.31|1311.43|1307.43|1311|1307|21
1620999510000|2021-05-14 13:38:30|1311.34|1307.34|1311.34|1307.34|1311.44|1307.44|1311.07|1307.07|16
1620999520000|2021-05-14 13:38:40|1311.25|1307.25|1311.11|1307.11|1311.25|1307.25|1310.76|1306.76|25
1620999530000|2021-05-14 13:38:50|1311.2|1307.2|1310.01|1306.01|1311.2|1307.2|1309.91|1305.91|25
1620999540000|2021-05-14 13:39:00|1309.97|1305.97|1308.51|1304.51|1310.18|1306.18|1308.22|1304.22|26
1620999550000|2021-05-14 13:39:10|1307.97|1303.97|1308.89|1304.89|1308.89|1304.89|1307.97|1303.97|27
1620999560000|2021-05-14 13:39:20|1308.84|1304.84|1307.49|1303.49|1308.84|1304.84|1307.49|1303.49|24
1620999570000|2021-05-14 13:39:30|1307.52|1303.52|1306.89|1302.89|1307.52|1303.52|1306.84|1302.84|27
1620999580000|2021-05-14 13:39:40|1306.94|1302.94|1307.63|1303.63|1307.87|1303.87|1306.94|1302.94|26
1620999590000|2021-05-14 13:39:50|1307.62|1303.62|1307.7|1303.7|1308.25|1304.25|1307.62|1303.62|19
1620999600000|2021-05-14 13:40:00|1307.72|1303.72|1307.2|1303.2|1307.75|1303.75|1307.15|1303.15|18
1620999610000|2021-05-14 13:40:10|1307.17|1303.17|1309.56|1305.56|1309.56|1305.56|1306.94|1302.94|27
1620999620000|2021-05-14 13:40:20|1309.85|1305.85|1309.38|1305.38|1310.35|1306.35|1309.3|1305.3|26
1620999630000|2021-05-14 13:40:30|1309.06|1305.06|1308.21|1304.21|1309.26|1305.26|1308.2|1304.2|25
1620999640000|2021-05-14 13:40:40|1308.01|1304.01|1307.41|1303.41|1308.15|1304.15|1307.36|1303.36|29
1620999650000|2021-05-14 13:40:50|1307.47|1303.47|1307.43|1303.43|1308.2|1304.2|1307.43|1303.43|22
1620999660000|2021-05-14 13:41:00|1307.32|1303.32|1308.02|1304.02|1308.26|1304.26|1306.94|1302.94|26
1620999670000|2021-05-14 13:41:10|1308.05|1304.05|1308.15|1304.15|1308.15|1304.15|1307.35|1303.35|27
1620999680000|2021-05-14 13:41:20|1308.3|1304.3|1309.68|1305.68|1309.69|1305.69|1308.2|1304.2|20
1620999690000|2021-05-14 13:41:30|1309.66|1305.66|1308.86|1304.86|1309.68|1305.68|1308.72|1304.72|19
1620999700000|2021-05-14 13:41:40|1308.8|1304.8|1308.62|1304.62|1308.84|1304.84|1308.29|1304.29|19
1620999710000|2021-05-14 13:41:50|1308.61|1304.61|1308.27|1304.27|1308.74|1304.74|1308.27|1304.27|21
1620999720000|2021-05-14 13:42:00|1308.24|1304.24|1307.51|1303.51|1308.42|1304.42|1307.35|1303.35|24
1620999730000|2021-05-14 13:42:10|1307.67|1303.67|1308.24|1304.24|1308.38|1304.38|1307.66|1303.66|18
1620999740000|2021-05-14 13:42:20|1308.19|1304.19|1308|1304|1308.48|1304.48|1308|1304|18
1620999750000|2021-05-14 13:42:30|1308.03|1304.03|1308.55|1304.55|1308.83|1304.83|1308.03|1304.03|18
1620999760000|2021-05-14 13:42:40|1308.59|1304.59|1308.63|1304.63|1308.7|1304.7|1308.53|1304.53|19
1620999770000|2021-05-14 13:42:50|1308.6|1304.6|1308.24|1304.24|1308.6|1304.6|1308.24|1304.24|12
1620999780000|2021-05-14 13:43:00|1308.19|1304.19|1308.18|1304.18|1308.37|1304.37|1308.03|1304.03|21
1620999790000|2021-05-14 13:43:10|1308.23|1304.23|1309.21|1305.21|1309.22|1305.22|1308.22|1304.22|19
1620999800000|2021-05-14 13:43:20|1309.25|1305.25|1309.03|1305.03|1309.25|1305.25|1308.68|1304.68|20
1620999810000|2021-05-14 13:43:30|1308.99|1304.99|1308.73|1304.73|1308.99|1304.99|1308.49|1304.49|21
1620999820000|2021-05-14 13:43:40|1308.67|1304.67|1308.37|1304.37|1308.68|1304.68|1308.16|1304.16|20
1620999830000|2021-05-14 13:43:50|1308.36|1304.36|1307.61|1303.61|1308.36|1304.36|1307.58|1303.58|24
1620999840000|2021-05-14 13:44:00|1307.62|1303.62|1308.56|1304.56|1308.56|1304.56|1307.54|1303.54|22
1620999850000|2021-05-14 13:44:10|1308.55|1304.55|1307.95|1303.95|1308.55|1304.55|1307.93|1303.93|22
1620999860000|2021-05-14 13:44:20|1308|1304|1308.13|1304.13|1308.13|1304.13|1307.73|1303.73|23
1620999870000|2021-05-14 13:44:30|1308.17|1304.17|1308.54|1304.54|1308.64|1304.64|1308.17|1304.17|16
1620999880000|2021-05-14 13:44:40|1308.63|1304.63|1308.84|1304.84|1308.84|1304.84|1308.63|1304.63|18
1620999890000|2021-05-14 13:44:50|1308.76|1304.76|1309.68|1305.68|1309.79|1305.79|1308.76|1304.76|20
1620999900000|2021-05-14 13:45:00|1309.7|1305.7|1310.28|1306.28|1310.55|1306.55|1309.7|1305.7|13
1620999910000|2021-05-14 13:45:10|1310.29|1306.29|1308.98|1304.98|1310.29|1306.29|1308.94|1304.94|25
1620999920000|2021-05-14 13:45:20|1308.99|1304.99|1308.77|1304.77|1309.38|1305.38|1308.76|1304.76|24
1620999930000|2021-05-14 13:45:30|1308.78|1304.78|1309.72|1305.72|1309.72|1305.72|1308.76|1304.76|20
1620999940000|2021-05-14 13:45:40|1309.73|1305.73|1310.01|1306.01|1310.01|1306.01|1309.6|1305.6|17
1620999950000|2021-05-14 13:45:50|1309.9|1305.9|1309.3|1305.3|1310.05|1306.05|1309.3|1305.3|21
1620999960000|2021-05-14 13:46:00|1309.27|1305.27|1310.06|1306.06|1310.07|1306.07|1309.01|1305.01|21
1620999970000|2021-05-14 13:46:10|1310.07|1306.07|1310.29|1306.29|1310.29|1306.29|1310.07|1306.07|5
1620999980000|2021-05-14 13:46:20|1310.23|1306.23|1310.09|1306.09|1310.24|1306.24|1309.89|1305.89|12
1620999990000|2021-05-14 13:46:30|1310.13|1306.13|1309.55|1305.55|1310.14|1306.14|1309.55|1305.55|15
1621000000000|2021-05-14 13:46:40|1309.53|1305.53|1310.01|1306.01|1310.01|1306.01|1309.29|1305.29|16
1621000010000|2021-05-14 13:46:50|1310|1306|1310.1|1306.1|1310.1|1306.1|1309.99|1305.99|17
1621000020000|2021-05-14 13:47:00|1310.13|1306.13|1310.86|1306.86|1310.87|1306.87|1310.13|1306.13|19
1621000030000|2021-05-14 13:47:10|1310.66|1306.66|1312.52|1308.52|1312.52|1308.52|1310.66|1306.66|20
1621000040000|2021-05-14 13:47:20|1312.55|1308.55|1312.8|1308.8|1313.68|1309.68|1312.55|1308.55|16
1621000050000|2021-05-14 13:47:30|1313.18|1309.18|1313.21|1309.21|1313.24|1309.24|1312.82|1308.82|10
1621000060000|2021-05-14 13:47:40|1315.24|1311.24|1316.14|1312.14|1316.14|1312.14|1314.94|1310.94|16
1621000070000|2021-05-14 13:47:50|1316.21|1312.21|1315.94|1311.94|1316.6|1312.6|1315.94|1311.94|23
1621000080000|2021-05-14 13:48:00|1315.92|1311.92|1315.87|1311.87|1316.02|1312.02|1315.8|1311.8|20
1621000090000|2021-05-14 13:48:10|1315.84|1311.84|1316|1312|1316.12|1312.12|1315.7|1311.7|24
1621000100000|2021-05-14 13:48:20|1316.01|1312.01|1316.04|1312.04|1316.05|1312.05|1315.53|1311.53|18
1621000110000|2021-05-14 13:48:30|1316.03|1312.03|1316.16|1312.16|1316.54|1312.54|1315.93|1311.93|24
1621000120000|2021-05-14 13:48:40|1316.3|1312.3|1316.6|1312.6|1316.68|1312.68|1315.9|1311.9|26
1621000130000|2021-05-14 13:48:50|1316.58|1312.58|1316.26|1312.26|1316.58|1312.58|1316.02|1312.02|22
1621000140000|2021-05-14 13:49:00|1316.24|1312.24|1316.11|1312.11|1316.32|1312.32|1316.11|1312.11|25
1621000150000|2021-05-14 13:49:10|1316.07|1312.07|1315.28|1311.28|1316.1|1312.1|1315.21|1311.21|23
1621000160000|2021-05-14 13:49:20|1315.3|1311.3|1315.63|1311.63|1315.73|1311.73|1315.28|1311.28|23
1621000170000|2021-05-14 13:49:30|1315.92|1311.92|1315.54|1311.54|1315.93|1311.93|1315.54|1311.54|24
1621000180000|2021-05-14 13:49:40|1315.62|1311.62|1316.29|1312.29|1316.29|1312.29|1315.47|1311.47|26
1621000190000|2021-05-14 13:49:50|1316.35|1312.35|1316.63|1312.63|1316.71|1312.71|1315.96|1311.96|28
1621000200000|2021-05-14 13:50:00|1316.67|1312.67|1315.19|1311.19|1316.67|1312.67|1315.16|1311.16|20
1621000210000|2021-05-14 13:50:10|1315.31|1311.31|1314.8|1310.8|1315.31|1311.31|1314.73|1310.73|15
1621000220000|2021-05-14 13:50:20|1314.67|1310.67|1314.75|1310.75|1314.75|1310.75|1314.1|1310.1|25
1621000230000|2021-05-14 13:50:30|1313.02|1309.02|1313.14|1309.14|1313.34|1309.34|1312.72|1308.72|28
1621000240000|2021-05-14 13:50:40|1313.39|1309.39|1314.4|1310.4|1314.45|1310.45|1313.39|1309.39|24
1621000250000|2021-05-14 13:50:50|1314.45|1310.45|1314.63|1310.63|1314.73|1310.73|1314.23|1310.23|26
1621000260000|2021-05-14 13:51:00|1314.73|1310.73|1314.94|1310.94|1314.94|1310.94|1314.63|1310.63|14
1621000270000|2021-05-14 13:51:10|1314.96|1310.96|1316.72|1312.72|1316.79|1312.79|1314.96|1310.96|19
1621000280000|2021-05-14 13:51:20|1316.71|1312.71|1316.68|1312.68|1316.92|1312.92|1316.68|1312.68|20
1621000290000|2021-05-14 13:51:30|1316.74|1312.74|1316.62|1312.62|1316.97|1312.97|1316.42|1312.42|24
1621000300000|2021-05-14 13:51:40|1316.6|1312.6|1316.55|1312.55|1316.6|1312.6|1316.49|1312.49|12
1621000310000|2021-05-14 13:51:50|1316.56|1312.56|1315.96|1311.96|1316.56|1312.56|1315.95|1311.95|18
1621000320000|2021-05-14 13:52:00|1315.98|1311.98|1316.21|1312.21|1316.27|1312.27|1315.53|1311.53|20
1621000330000|2021-05-14 13:52:10|1316.2|1312.2|1316.65|1312.65|1316.66|1312.66|1316.2|1312.2|23
1621000340000|2021-05-14 13:52:20|1316.61|1312.61|1316.85|1312.85|1316.88|1312.88|1316.49|1312.49|27
1621000350000|2021-05-14 13:52:30|1316.92|1312.92|1316.47|1312.47|1316.92|1312.92|1316.38|1312.38|23
1621000360000|2021-05-14 13:52:40|1316.53|1312.53|1316.65|1312.65|1316.69|1312.69|1316.5|1312.5|14
1621000370000|2021-05-14 13:52:50|1316.58|1312.58|1316.87|1312.87|1316.87|1312.87|1316.58|1312.58|20
1621000380000|2021-05-14 13:53:00|1316.94|1312.94|1317.11|1313.11|1317.27|1313.27|1316.9|1312.9|25
1621000390000|2021-05-14 13:53:10|1317.19|1313.19|1317.32|1313.32|1317.44|1313.44|1317.1|1313.1|21
1621000400000|2021-05-14 13:53:20|1317.3|1313.3|1317.35|1313.35|1317.35|1313.35|1317.3|1313.3|16
1621000410000|2021-05-14 13:53:30|1317.33|1313.33|1318.42|1314.42|1318.42|1314.42|1317.29|1313.29|19
1621000420000|2021-05-14 13:53:40|1318.41|1314.41|1318.66|1314.66|1318.68|1314.68|1317.38|1313.38|23
1621000430000|2021-05-14 13:53:50|1318.65|1314.65|1318.5|1314.5|1319.14|1315.14|1317.95|1313.95|21
1621000440000|2021-05-14 13:54:00|1318.49|1314.49|1318.53|1314.53|1318.62|1314.62|1318.16|1314.16|26
1621000450000|2021-05-14 13:54:10|1318.38|1314.38|1319.16|1315.16|1319.52|1315.52|1318.38|1314.38|20
1621000460000|2021-05-14 13:54:20|1319.18|1315.18|1319.49|1315.49|1319.61|1315.61|1319.18|1315.18|23
1621000470000|2021-05-14 13:54:30|1319.56|1315.56|1318.2|1314.2|1319.56|1315.56|1318.07|1314.07|23
1621000480000|2021-05-14 13:54:40|1318.17|1314.17|1318.2|1314.2|1318.39|1314.39|1317.77|1313.77|26
1621000490000|2021-05-14 13:54:50|1318.17|1314.17|1317.84|1313.84|1318.17|1314.17|1317.68|1313.68|17
1621000500000|2021-05-14 13:55:00|1317.9|1313.9|1318.54|1314.54|1318.61|1314.61|1317.9|1313.9|20
1621000510000|2021-05-14 13:55:10|1318.56|1314.56|1316.89|1312.89|1318.61|1314.61|1316.89|1312.89|23
1621000520000|2021-05-14 13:55:20|1316.77|1312.77|1316.59|1312.59|1317.14|1313.14|1316.36|1312.36|24
1621000530000|2021-05-14 13:55:30|1316.55|1312.55|1316.55|1312.55|1316.69|1312.69|1316.43|1312.43|23
1621000540000|2021-05-14 13:55:40|1316.56|1312.56|1316.21|1312.21|1316.56|1312.56|1315.87|1311.87|23
1621000550000|2021-05-14 13:55:50|1316.05|1312.05|1317.07|1313.07|1317.14|1313.14|1316.05|1312.05|25
1621000560000|2021-05-14 13:56:00|1317.06|1313.06|1316.59|1312.59|1317.12|1313.12|1316.5|1312.5|23
1621000570000|2021-05-14 13:56:10|1316.58|1312.58|1316.2|1312.2|1316.58|1312.58|1315.9|1311.9|19
1621000580000|2021-05-14 13:56:20|1316.13|1312.13|1316.02|1312.02|1316.21|1312.21|1315.91|1311.91|13
1621000590000|2021-05-14 13:56:30|1316.03|1312.03|1316.04|1312.04|1316.14|1312.14|1315.99|1311.99|23
1621000600000|2021-05-14 13:56:40|1316.02|1312.02|1315.88|1311.88|1316.02|1312.02|1315.74|1311.74|20
1621000610000|2021-05-14 13:56:50|1315.83|1311.83|1315.84|1311.84|1315.92|1311.92|1315.82|1311.82|14
1621000620000|2021-05-14 13:57:00|1315.9|1311.9|1315.86|1311.86|1315.9|1311.9|1315.85|1311.85|3
1621000630000|2021-05-14 13:57:10|1315.94|1311.94|1316.27|1312.27|1316.27|1312.27|1315.94|1311.94|10
1621000640000|2021-05-14 13:57:20|1316.22|1312.22|1316.47|1312.47|1316.47|1312.47|1316.11|1312.11|17
1621000650000|2021-05-14 13:57:30|1316.45|1312.45|1315.89|1311.89|1316.45|1312.45|1315.74|1311.74|25
1621000660000|2021-05-14 13:57:40|1315.88|1311.88|1315.96|1311.96|1316.09|1312.09|1315.78|1311.78|23
1621000670000|2021-05-14 13:57:50|1316.06|1312.06|1316.52|1312.52|1316.52|1312.52|1315.96|1311.96|22
1621000680000|2021-05-14 13:58:00|1316.44|1312.44|1316.35|1312.35|1316.44|1312.44|1316.11|1312.11|17
1621000690000|2021-05-14 13:58:10|1316.4|1312.4|1317.31|1313.31|1317.38|1313.38|1316.4|1312.4|20
1621000700000|2021-05-14 13:58:20|1317.67|1313.67|1318.62|1314.62|1318.62|1314.62|1317.52|1313.52|24
1621000710000|2021-05-14 13:58:30|1318.59|1314.59|1318.42|1314.42|1318.63|1314.63|1318.42|1314.42|17
1621000720000|2021-05-14 13:58:40|1318.36|1314.36|1318.25|1314.25|1318.37|1314.37|1318.12|1314.12|16
1621000730000|2021-05-14 13:58:50|1318.16|1314.16|1319.64|1315.64|1319.67|1315.67|1318.16|1314.16|16
1621000740000|2021-05-14 13:59:00|1319.65|1315.65|1318.58|1314.58|1319.65|1315.65|1318.2|1314.2|18
1621000750000|2021-05-14 13:59:10|1318.6|1314.6|1321.15|1317.15|1321.25|1317.25|1318.5|1314.5|24
1621000760000|2021-05-14 13:59:20|1321.11|1317.11|1321.13|1317.13|1321.33|1317.33|1320.68|1316.68|22
1621000770000|2021-05-14 13:59:30|1321.12|1317.12|1319.49|1315.49|1321.12|1317.12|1319.45|1315.45|20
1621000780000|2021-05-14 13:59:40|1319.31|1315.31|1320.69|1316.69|1320.78|1316.78|1319.31|1315.31|14
1621000790000|2021-05-14 13:59:50|1322.36|1318.36|1322.83|1318.83|1322.84|1318.84|1322.31|1318.31|16
1621000800000|2021-05-14 14:00:00|1322.81|1318.81|1322.95|1318.95|1323.04|1319.04|1322.81|1318.81|15
1621000810000|2021-05-14 14:00:10|1322.89|1318.89|1322.42|1318.42|1322.99|1318.99|1321.78|1317.78|27
1621000820000|2021-05-14 14:00:20|1322.41|1318.41|1321.88|1317.88|1323.26|1319.26|1321.88|1317.88|26
1621000830000|2021-05-14 14:00:30|1322.13|1318.13|1321.35|1317.35|1322.17|1318.17|1321.23|1317.23|22
1621000840000|2021-05-14 14:00:40|1320.97|1316.97|1321.42|1317.42|1321.46|1317.46|1320.82|1316.82|22
1621000850000|2021-05-14 14:00:50|1321.54|1317.54|1321.44|1317.44|1321.59|1317.59|1321.36|1317.36|22
1621000860000|2021-05-14 14:01:00|1321.42|1317.42|1321.6|1317.6|1321.88|1317.88|1321.33|1317.33|26
1621000870000|2021-05-14 14:01:10|1321.63|1317.63|1321.64|1317.64|1321.85|1317.85|1321.37|1317.37|18
1621000880000|2021-05-14 14:01:20|1321.53|1317.53|1321.88|1317.88|1322.1|1318.1|1321.53|1317.53|28
1621000890000|2021-05-14 14:01:30|1321.83|1317.83|1321.75|1317.75|1322.17|1318.17|1321.55|1317.55|27
1621000900000|2021-05-14 14:01:40|1321.69|1317.69|1322.45|1318.45|1322.45|1318.45|1321.45|1317.45|23
1621000910000|2021-05-14 14:01:50|1322.4|1318.4|1322.32|1318.32|1323.19|1319.19|1322.32|1318.32|23
1621000920000|2021-05-14 14:02:00|1322.3|1318.3|1321.63|1317.63|1322.37|1318.37|1321.27|1317.27|25
1621000930000|2021-05-14 14:02:10|1321.65|1317.65|1320.52|1316.52|1321.76|1317.76|1320.52|1316.52|27
1621000940000|2021-05-14 14:02:20|1320.49|1316.49|1319.51|1315.51|1320.49|1316.49|1319.28|1315.28|19
1621000950000|2021-05-14 14:02:30|1319.5|1315.5|1319.6|1315.6|1319.81|1315.81|1319.37|1315.37|20
1621000960000|2021-05-14 14:02:40|1319.61|1315.61|1319.17|1315.17|1319.62|1315.62|1318.94|1314.94|21
1621000970000|2021-05-14 14:02:50|1319.15|1315.15|1318.86|1314.86|1319.15|1315.15|1318.77|1314.77|21
1621000980000|2021-05-14 14:03:00|1318.85|1314.85|1318.66|1314.66|1319.22|1315.22|1318.6|1314.6|23
1621000990000|2021-05-14 14:03:10|1318.69|1314.69|1318|1314|1318.69|1314.69|1317.95|1313.95|26
1621001000000|2021-05-14 14:03:20|1318.02|1314.02|1319.05|1315.05|1319.05|1315.05|1318.02|1314.02|25
1621001010000|2021-05-14 14:03:30|1319.01|1315.01|1319.77|1315.77|1319.8|1315.8|1318.87|1314.87|14
1621001020000|2021-05-14 14:03:40|1319.78|1315.78|1319.09|1315.09|1319.84|1315.84|1318.94|1314.94|25
1621001030000|2021-05-14 14:03:50|1319.11|1315.11|1319.54|1315.54|1319.56|1315.56|1319.11|1315.11|14
1621001040000|2021-05-14 14:04:00|1319.84|1315.84|1319.73|1315.73|1319.98|1315.98|1319.73|1315.73|15
1621001050000|2021-05-14 14:04:10|1319.83|1315.83|1319.63|1315.63|1319.83|1315.83|1319.42|1315.42|23
1621001060000|2021-05-14 14:04:20|1319.62|1315.62|1320.74|1316.74|1320.77|1316.77|1319.61|1315.61|18
1621001070000|2021-05-14 14:04:30|1320.78|1316.78|1321.04|1317.04|1321.04|1317.04|1320.69|1316.69|13
1621001080000|2021-05-14 14:04:40|1321.05|1317.05|1322.17|1318.17|1322.17|1318.17|1321.05|1317.05|17
1621001090000|2021-05-14 14:04:50|1322.27|1318.27|1322.84|1318.84|1322.95|1318.95|1322.23|1318.23|21
1621001100000|2021-05-14 14:05:00|1322.85|1318.85|1324.04|1320.04|1324.04|1320.04|1322.82|1318.82|24
1621001110000|2021-05-14 14:05:10|1323.99|1319.99|1323.7|1319.7|1324.05|1320.05|1323.7|1319.7|15
1621001120000|2021-05-14 14:05:20|1323.63|1319.63|1323.58|1319.58|1323.77|1319.77|1323.57|1319.57|11
1621001130000|2021-05-14 14:05:30|1323.57|1319.57|1323.59|1319.59|1323.59|1319.59|1323.33|1319.33|25
1621001140000|2021-05-14 14:05:40|1323.57|1319.57|1323.21|1319.21|1323.62|1319.62|1323.21|1319.21|30
1621001150000|2021-05-14 14:05:50|1323.31|1319.31|1322.02|1318.02|1323.63|1319.63|1321.83|1317.83|36
1621001160000|2021-05-14 14:06:00|1322.22|1318.22|1322.04|1318.04|1323.13|1319.13|1321.88|1317.88|38
1621001170000|2021-05-14 14:06:10|1322.08|1318.08|1321.33|1317.33|1322.13|1318.13|1321.31|1317.31|32
1621001180000|2021-05-14 14:06:20|1321.32|1317.32|1320.5|1316.5|1321.46|1317.46|1320.5|1316.5|29
1621001190000|2021-05-14 14:06:30|1320.64|1316.64|1320.05|1316.05|1320.64|1316.64|1320.05|1316.05|32
1621001200000|2021-05-14 14:06:40|1320.07|1316.07|1319.6|1315.6|1320.17|1316.17|1319.53|1315.53|34
1621001210000|2021-05-14 14:06:50|1319.54|1315.54|1319.59|1315.59|1319.83|1315.83|1319.47|1315.47|34
1621001220000|2021-05-14 14:07:00|1319.57|1315.57|1319.96|1315.96|1320.16|1316.16|1319.46|1315.46|29
1621001230000|2021-05-14 14:07:10|1319.93|1315.93|1319.62|1315.62|1320|1316|1319.43|1315.43|28
1621001240000|2021-05-14 14:07:20|1319.74|1315.74|1320.06|1316.06|1320.14|1316.14|1319.63|1315.63|23
1621001250000|2021-05-14 14:07:30|1320.07|1316.07|1320.18|1316.18|1320.21|1316.21|1319.7|1315.7|33
1621001260000|2021-05-14 14:07:40|1320.19|1316.19|1320.16|1316.16|1320.3|1316.3|1320.14|1316.14|16
1621001270000|2021-05-14 14:07:50|1320.17|1316.17|1319.84|1315.84|1320.19|1316.19|1319.8|1315.8|29
1621001280000|2021-05-14 14:08:00|1319.83|1315.83|1320.07|1316.07|1320.07|1316.07|1319.79|1315.79|21
1621001290000|2021-05-14 14:08:10|1320.08|1316.08|1319.75|1315.75|1320.08|1316.08|1319.7|1315.7|13
1621001300000|2021-05-14 14:08:20|1319.81|1315.81|1319.27|1315.27|1319.86|1315.86|1318.99|1314.99|27
1621001310000|2021-05-14 14:08:30|1319.65|1315.65|1319.75|1315.75|1319.86|1315.86|1319.57|1315.57|32
1621001320000|2021-05-14 14:08:40|1319.8|1315.8|1319.9|1315.9|1320.13|1316.13|1319.73|1315.73|27
1621001330000|2021-05-14 14:08:50|1320.02|1316.02|1319.45|1315.45|1320.05|1316.05|1319.42|1315.42|34
1621001340000|2021-05-14 14:09:00|1319.44|1315.44|1319.91|1315.91|1319.96|1315.96|1319.44|1315.44|25
1621001350000|2021-05-14 14:09:10|1319.94|1315.94|1319.86|1315.86|1319.95|1315.95|1319.84|1315.84|23
1621001360000|2021-05-14 14:09:20|1319.92|1315.92|1318.83|1314.83|1319.92|1315.92|1318.77|1314.77|25
1621001370000|2021-05-14 14:09:30|1318.82|1314.82|1318.96|1314.96|1319.07|1315.07|1318.69|1314.69|28
1621001380000|2021-05-14 14:09:40|1318.94|1314.94|1319.85|1315.85|1319.87|1315.87|1318.94|1314.94|27
1621001390000|2021-05-14 14:09:50|1319.79|1315.79|1319.82|1315.82|1319.82|1315.82|1319.52|1315.52|30
1621001400000|2021-05-14 14:10:00|1319.8|1315.8|1321.05|1317.05|1321.09|1317.09|1319.8|1315.8|38
1621001410000|2021-05-14 14:10:10|1321.02|1317.02|1321.81|1317.81|1322.15|1318.15|1320.86|1316.86|36
1621001420000|2021-05-14 14:10:20|1321.98|1317.98|1321.91|1317.91|1322.17|1318.17|1321|1317|36
1621001430000|2021-05-14 14:10:30|1321.97|1317.97|1322.18|1318.18|1322.19|1318.19|1321.88|1317.88|25
1621001440000|2021-05-14 14:10:40|1322.2|1318.2|1322.23|1318.23|1322.28|1318.28|1322.15|1318.15|15
1621001450000|2021-05-14 14:10:50|1322.22|1318.22|1322.23|1318.23|1322.23|1318.23|1322.16|1318.16|24
1621001460000|2021-05-14 14:11:00|1322.21|1318.21|1320.91|1316.91|1322.21|1318.21|1320.77|1316.77|37
1621001470000|2021-05-14 14:11:10|1320.77|1316.77|1320.88|1316.88|1320.96|1316.96|1320.56|1316.56|34
1621001480000|2021-05-14 14:11:20|1320.94|1316.94|1320.54|1316.54|1321.24|1317.24|1319.88|1315.88|37
1621001490000|2021-05-14 14:11:30|1320.77|1316.77|1320.81|1316.81|1321.04|1317.04|1320.3|1316.3|36
1621001500000|2021-05-14 14:11:40|1320.86|1316.86|1321.09|1317.09|1321.7|1317.7|1320.86|1316.86|34
1621001510000|2021-05-14 14:11:50|1321.1|1317.1|1321.24|1317.24|1321.39|1317.39|1320.97|1316.97|30
1621001520000|2021-05-14 14:12:00|1321.33|1317.33|1321.12|1317.12|1321.49|1317.49|1321.12|1317.12|26
1621001530000|2021-05-14 14:12:10|1321.17|1317.17|1321.11|1317.11|1321.2|1317.2|1321.07|1317.07|30
1621001540000|2021-05-14 14:12:20|1321.13|1317.13|1321.2|1317.2|1321.22|1317.22|1320.74|1316.74|24
1621001550000|2021-05-14 14:12:30|1321.23|1317.23|1320.95|1316.95|1321.23|1317.23|1320.76|1316.76|28
1621001560000|2021-05-14 14:12:40|1320.88|1316.88|1320.04|1316.04|1320.95|1316.95|1319.91|1315.91|29
1621001570000|2021-05-14 14:12:50|1320.05|1316.05|1319.89|1315.89|1320.54|1316.54|1319.89|1315.89|35
1621001580000|2021-05-14 14:13:00|1319.87|1315.87|1319.61|1315.61|1319.99|1315.99|1319.61|1315.61|18
1621001590000|2021-05-14 14:13:10|1319.55|1315.55|1319.33|1315.33|1319.61|1315.61|1319.33|1315.33|29
1621001600000|2021-05-14 14:13:20|1319.32|1315.32|1318.27|1314.27|1319.35|1315.35|1318.26|1314.26|25
1621001610000|2021-05-14 14:13:30|1318.26|1314.26|1318.71|1314.71|1318.71|1314.71|1318.06|1314.06|23
1621001620000|2021-05-14 14:13:40|1318.7|1314.7|1318.97|1314.97|1319.09|1315.09|1318.7|1314.7|19
1621001630000|2021-05-14 14:13:50|1318.91|1314.91|1318.91|1314.91|1319|1315|1318.9|1314.9|12
1621001640000|2021-05-14 14:14:00|1318.92|1314.92|1320.05|1316.05|1320.05|1316.05|1318.92|1314.92|21
1621001650000|2021-05-14 14:14:10|1320.04|1316.04|1319.29|1315.29|1320.04|1316.04|1319.23|1315.23|22
1621001660000|2021-05-14 14:14:20|1319.27|1315.27|1318.93|1314.93|1319.27|1315.27|1318.78|1314.78|15
1621001670000|2021-05-14 14:14:30|1318.94|1314.94|1319.15|1315.15|1319.15|1315.15|1318.88|1314.88|8
1621001680000|2021-05-14 14:14:40|1319.21|1315.21|1318.76|1314.76|1319.28|1315.28|1318.75|1314.75|13
1621001690000|2021-05-14 14:14:50|1318.75|1314.75|1318.93|1314.93|1318.97|1314.97|1318.38|1314.38|24
1621001700000|2021-05-14 14:15:00|1318.96|1314.96|1319.18|1315.18|1319.46|1315.46|1318.96|1314.96|25
1621001710000|2021-05-14 14:15:10|1319.14|1315.14|1319.06|1315.06|1319.35|1315.35|1319.04|1315.04|23
1621001720000|2021-05-14 14:15:20|1319.1|1315.1|1318.85|1314.85|1319.71|1315.71|1318.85|1314.85|37
1621001730000|2021-05-14 14:15:30|1318.88|1314.88|1319.23|1315.23|1319.36|1315.36|1318.68|1314.68|32
1621001740000|2021-05-14 14:15:40|1319.22|1315.22|1318.83|1314.83|1319.27|1315.27|1318.57|1314.57|26
1621001750000|2021-05-14 14:15:50|1318.79|1314.79|1316.93|1312.93|1318.79|1314.79|1316.9|1312.9|36
1621001760000|2021-05-14 14:16:00|1316.97|1312.97|1316.13|1312.13|1316.97|1312.97|1316.13|1312.13|27
1621001770000|2021-05-14 14:16:10|1316.14|1312.14|1315.96|1311.96|1316.15|1312.15|1315.85|1311.85|26
1621001780000|2021-05-14 14:16:20|1315.95|1311.95|1315.76|1311.76|1316.09|1312.09|1315.72|1311.72|32
1621001790000|2021-05-14 14:16:30|1315.74|1311.74|1315.3|1311.3|1315.74|1311.74|1315.27|1311.27|19
1621001800000|2021-05-14 14:16:40|1315.31|1311.31|1314.39|1310.39|1315.32|1311.32|1314.2|1310.2|31
1621001810000|2021-05-14 14:16:50|1314.42|1310.42|1314.25|1310.25|1314.58|1310.58|1314.24|1310.24|32
1621001820000|2021-05-14 14:17:00|1314.32|1310.32|1314.96|1310.96|1315.1|1311.1|1314.24|1310.24|35
1621001830000|2021-05-14 14:17:10|1314.84|1310.84|1314.66|1310.66|1314.97|1310.97|1314.4|1310.4|30
1621001840000|2021-05-14 14:17:20|1314.54|1310.54|1314.32|1310.32|1314.66|1310.66|1313.97|1309.97|33
1621001850000|2021-05-14 14:17:30|1314.34|1310.34|1313.95|1309.95|1314.8|1310.8|1313.95|1309.95|32
1621001860000|2021-05-14 14:17:40|1313.86|1309.86|1313.63|1309.63|1313.99|1309.99|1313.43|1309.43|35
1621001870000|2021-05-14 14:17:50|1313.62|1309.62|1313.37|1309.37|1313.63|1309.63|1313.31|1309.31|29
1621001880000|2021-05-14 14:18:00|1313.36|1309.36|1312.57|1308.57|1313.39|1309.39|1312.57|1308.57|34
1621001890000|2021-05-14 14:18:10|1312.56|1308.56|1312.79|1308.79|1313.34|1309.34|1312.55|1308.55|36
1621001900000|2021-05-14 14:18:20|1312.76|1308.76|1312.48|1308.48|1312.76|1308.76|1312.16|1308.16|36
1621001910000|2021-05-14 14:18:30|1312.45|1308.45|1311.87|1307.87|1312.45|1308.45|1311.87|1307.87|29
1621001920000|2021-05-14 14:18:40|1311.83|1307.83|1311.5|1307.5|1311.86|1307.86|1311.27|1307.27|37
1621001930000|2021-05-14 14:18:50|1311.48|1307.48|1311.34|1307.34|1311.54|1307.54|1311.16|1307.16|32
1621001940000|2021-05-14 14:19:00|1311.39|1307.39|1311.16|1307.16|1311.43|1307.43|1311.14|1307.14|37
1621001950000|2021-05-14 14:19:10|1311.15|1307.15|1311.36|1307.36|1311.36|1307.36|1310.86|1306.86|37
1621001960000|2021-05-14 14:19:20|1311.48|1307.48|1311.34|1307.34|1311.85|1307.85|1311.23|1307.23|28
1621001970000|2021-05-14 14:19:30|1311.35|1307.35|1311.26|1307.26|1311.6|1307.6|1311.26|1307.26|23
1621001980000|2021-05-14 14:19:40|1311.27|1307.27|1311.57|1307.57|1311.57|1307.57|1311.21|1307.21|22
1621001990000|2021-05-14 14:19:50|1311.52|1307.52|1311.91|1307.91|1311.91|1307.91|1311.52|1307.52|17
1621002000000|2021-05-14 14:20:00|1312.03|1308.03|1312.79|1308.79|1313.25|1309.25|1311.87|1307.87|27
1621002010000|2021-05-14 14:20:10|1312.8|1308.8|1312.68|1308.68|1313.26|1309.26|1312.35|1308.35|28
1621002020000|2021-05-14 14:20:20|1312.74|1308.74|1312.47|1308.47|1313.35|1309.35|1312.39|1308.39|34
1621002030000|2021-05-14 14:20:30|1312.48|1308.48|1312.63|1308.63|1312.8|1308.8|1312.24|1308.24|31
1621002040000|2021-05-14 14:20:40|1312.58|1308.58|1311.93|1307.93|1313.08|1309.08|1311.83|1307.83|31
1621002050000|2021-05-14 14:20:50|1311.81|1307.81|1312.04|1308.04|1312.1|1308.1|1311.75|1307.75|21
1621002060000|2021-05-14 14:21:00|1312.06|1308.06|1312.36|1308.36|1312.73|1308.73|1311.97|1307.97|28
1621002070000|2021-05-14 14:21:10|1312.51|1308.51|1313.17|1309.17|1313.17|1309.17|1312.19|1308.19|27
1621002080000|2021-05-14 14:21:20|1313.16|1309.16|1313.91|1309.91|1313.91|1309.91|1312.83|1308.83|24
1621002090000|2021-05-14 14:21:30|1313.84|1309.84|1314.24|1310.24|1314.24|1310.24|1313.84|1309.84|22
1621002100000|2021-05-14 14:21:40|1314.23|1310.23|1314.25|1310.25|1314.29|1310.29|1314.23|1310.23|14
1621002110000|2021-05-14 14:21:50|1314.28|1310.28|1314.45|1310.45|1314.46|1310.46|1314.24|1310.24|18
1621002120000|2021-05-14 14:22:00|1314.44|1310.44|1314.44|1310.44|1314.81|1310.81|1314.39|1310.39|24
1621002130000|2021-05-14 14:22:10|1314.42|1310.42|1314.43|1310.43|1314.67|1310.67|1314.41|1310.41|31
1621002140000|2021-05-14 14:22:20|1314.44|1310.44|1313.68|1309.68|1314.44|1310.44|1313.55|1309.55|36
1621002150000|2021-05-14 14:22:30|1313.67|1309.67|1313.82|1309.82|1313.82|1309.82|1313.62|1309.62|14
1621002160000|2021-05-14 14:22:40|1313.93|1309.93|1314|1310|1314.03|1310.03|1313.82|1309.82|23
1621002170000|2021-05-14 14:22:50|1313.93|1309.93|1313.45|1309.45|1313.98|1309.98|1313.33|1309.33|31
1621002180000|2021-05-14 14:23:00|1313.46|1309.46|1313.86|1309.86|1313.96|1309.96|1313.44|1309.44|31
1621002190000|2021-05-14 14:23:10|1313.68|1309.68|1313.77|1309.77|1313.84|1309.84|1313.68|1309.68|15
1621002200000|2021-05-14 14:23:20|1313.78|1309.78|1313.36|1309.36|1313.78|1309.78|1313.35|1309.35|28
1621002210000|2021-05-14 14:23:30|1313.48|1309.48|1313.52|1309.52|1313.54|1309.54|1313.27|1309.27|23
1621002220000|2021-05-14 14:23:40|1313.45|1309.45|1313.44|1309.44|1313.52|1309.52|1313.32|1309.32|26
1621002230000|2021-05-14 14:23:50|1313.45|1309.45|1314.01|1310.01|1314.01|1310.01|1313.31|1309.31|27
1621002240000|2021-05-14 14:24:00|1314.04|1310.04|1313.15|1309.15|1314.1|1310.1|1312.97|1308.97|34
1621002250000|2021-05-14 14:24:10|1313.12|1309.12|1313.31|1309.31|1313.51|1309.51|1313.07|1309.07|26
1621002260000|2021-05-14 14:24:20|1313.44|1309.44|1313.41|1309.41|1313.61|1309.61|1313.31|1309.31|24
1621002270000|2021-05-14 14:24:30|1313.39|1309.39|1313.47|1309.47|1313.55|1309.55|1313.38|1309.38|25
1621002280000|2021-05-14 14:24:40|1313.39|1309.39|1313.73|1309.73|1313.73|1309.73|1313.39|1309.39|21
1621002290000|2021-05-14 14:24:50|1313.71|1309.71|1313.74|1309.74|1313.83|1309.83|1313.62|1309.62|25
1621002300000|2021-05-14 14:25:00|1313.75|1309.75|1314|1310|1314.02|1310.02|1313.75|1309.75|28
1621002310000|2021-05-14 14:25:10|1314.03|1310.03|1313.58|1309.58|1314.05|1310.05|1313.56|1309.56|30
1621002320000|2021-05-14 14:25:20|1313.55|1309.55|1313.35|1309.35|1313.55|1309.55|1313.23|1309.23|36
1621002330000|2021-05-14 14:25:30|1313.36|1309.36|1313.29|1309.29|1313.41|1309.41|1313.25|1309.25|25
1621002340000|2021-05-14 14:25:40|1313.32|1309.32|1313.66|1309.66|1313.67|1309.67|1313.32|1309.32|29
1621002350000|2021-05-14 14:25:50|1313.64|1309.64|1313.81|1309.81|1313.88|1309.88|1313.59|1309.59|31
1621002360000|2021-05-14 14:26:00|1313.8|1309.8|1314.09|1310.09|1314.09|1310.09|1313.79|1309.79|21
1621002370000|2021-05-14 14:26:10|1314.05|1310.05|1314.09|1310.09|1314.14|1310.14|1314.02|1310.02|24
1621002380000|2021-05-14 14:26:20|1314.14|1310.14|1313.86|1309.86|1314.14|1310.14|1313.79|1309.79|17
1621002390000|2021-05-14 14:26:30|1314.33|1310.33|1314.68|1310.68|1315.21|1311.21|1314.2|1310.2|30
1621002400000|2021-05-14 14:26:40|1314.54|1310.54|1315.09|1311.09|1315.4|1311.4|1314.2|1310.2|21
1621002410000|2021-05-14 14:26:50|1315.05|1311.05|1317.59|1313.59|1317.59|1313.59|1314.22|1310.22|26
1621002420000|2021-05-14 14:27:00|1317.6|1313.6|1317.87|1313.87|1317.92|1313.92|1317.56|1313.56|23
1621002430000|2021-05-14 14:27:10|1317.86|1313.86|1319.51|1315.51|1319.51|1315.51|1317.78|1313.78|31
1621002440000|2021-05-14 14:27:20|1319.57|1315.57|1319.65|1315.65|1320.14|1316.14|1319.48|1315.48|30
1621002450000|2021-05-14 14:27:30|1319.59|1315.59|1319.27|1315.27|1319.59|1315.59|1319.18|1315.18|24
1621002460000|2021-05-14 14:27:40|1319.26|1315.26|1318.85|1314.85|1319.26|1315.26|1318.58|1314.58|35
1621002470000|2021-05-14 14:27:50|1318.79|1314.79|1318.26|1314.26|1318.79|1314.79|1318.24|1314.24|33
1621002480000|2021-05-14 14:28:00|1318.25|1314.25|1318.2|1314.2|1318.3|1314.3|1318.07|1314.07|27
1621002490000|2021-05-14 14:28:10|1318.23|1314.23|1318.21|1314.21|1318.24|1314.24|1318.18|1314.18|20
1621002500000|2021-05-14 14:28:20|1318.25|1314.25|1317.74|1313.74|1318.27|1314.27|1317.74|1313.74|23
1621002510000|2021-05-14 14:28:30|1317.64|1313.64|1315.94|1311.94|1317.66|1313.66|1315.93|1311.93|34
1621002520000|2021-05-14 14:28:40|1315.93|1311.93|1316.9|1312.9|1316.9|1312.9|1315.87|1311.87|33
1621002530000|2021-05-14 14:28:50|1316.91|1312.91|1317.8|1313.8|1317.8|1313.8|1316.91|1312.91|31
1621002540000|2021-05-14 14:29:00|1317.77|1313.77|1317.63|1313.63|1317.94|1313.94|1317.45|1313.45|32
1621002550000|2021-05-14 14:29:10|1317.71|1313.71|1316.94|1312.94|1317.72|1313.72|1316.75|1312.75|36
1621002560000|2021-05-14 14:29:20|1316.75|1312.75|1316.43|1312.43|1316.77|1312.77|1316.4|1312.4|31
1621002570000|2021-05-14 14:29:30|1316.4|1312.4|1316.06|1312.06|1316.4|1312.4|1315.75|1311.75|35
1621002580000|2021-05-14 14:29:40|1316.07|1312.07|1314.77|1310.77|1316.07|1312.07|1314.77|1310.77|26
1621002590000|2021-05-14 14:29:50|1314.74|1310.74|1314.28|1310.28|1314.74|1310.74|1314.27|1310.27|30
1621002600000|2021-05-14 14:30:00|1314.27|1310.27|1315.39|1311.39|1315.39|1311.39|1314.19|1310.19|31
1621002610000|2021-05-14 14:30:10|1315.38|1311.38|1317.2|1313.2|1317.26|1313.26|1315.33|1311.33|36
1621002620000|2021-05-14 14:30:20|1317.06|1313.06|1319.01|1315.01|1319.14|1315.14|1317.06|1313.06|23
1621002630000|2021-05-14 14:30:30|1319.03|1315.03|1317.79|1313.79|1319.52|1315.52|1317.71|1313.71|28
1621002640000|2021-05-14 14:30:40|1317.89|1313.89|1317.95|1313.95|1317.96|1313.96|1317.67|1313.67|34
1621002650000|2021-05-14 14:30:50|1317.94|1313.94|1317.74|1313.74|1317.94|1313.94|1317.69|1313.69|30
1621002660000|2021-05-14 14:31:00|1317.82|1313.82|1317.38|1313.38|1317.82|1313.82|1317.38|1313.38|35
1621002670000|2021-05-14 14:31:10|1317.52|1313.52|1316.99|1312.99|1317.52|1313.52|1316.67|1312.67|31
1621002680000|2021-05-14 14:31:20|1317.01|1313.01|1315.71|1311.71|1317.07|1313.07|1315.68|1311.68|33
1621002690000|2021-05-14 14:31:30|1315.85|1311.85|1315.35|1311.35|1315.85|1311.85|1315.09|1311.09|30
1621002700000|2021-05-14 14:31:40|1315.33|1311.33|1313.89|1309.89|1316.53|1312.53|1313.89|1309.89|34
1621002710000|2021-05-14 14:31:50|1313.93|1309.93|1314.11|1310.11|1314.17|1310.17|1313.9|1309.9|27
1621002720000|2021-05-14 14:32:00|1314.12|1310.12|1314.53|1310.53|1314.57|1310.57|1314.12|1310.12|17
1621002730000|2021-05-14 14:32:10|1314.54|1310.54|1314.01|1310.01|1314.55|1310.55|1313.91|1309.91|13
1621002740000|2021-05-14 14:32:20|1314.03|1310.03|1313.86|1309.86|1314.12|1310.12|1313.71|1309.71|30
1621002750000|2021-05-14 14:32:30|1313.83|1309.83|1313.65|1309.65|1313.84|1309.84|1313.59|1309.59|25
1621002760000|2021-05-14 14:32:40|1313.7|1309.7|1313.67|1309.67|1313.8|1309.8|1313.61|1309.61|24
1621002770000|2021-05-14 14:32:50|1313.61|1309.61|1313.75|1309.75|1313.82|1309.82|1313.61|1309.61|18
1621002780000|2021-05-14 14:33:00|1313.73|1309.73|1313.73|1309.73|1313.74|1309.74|1313.73|1309.73|3
1621002790000|2021-05-14 14:33:10|1313.74|1309.74|1313.92|1309.92|1313.93|1309.93|1313.73|1309.73|18
1621002800000|2021-05-14 14:33:20|1313.87|1309.87|1315.47|1311.47|1315.5|1311.5|1313.85|1309.85|22
1621002810000|2021-05-14 14:33:30|1315.45|1311.45|1317|1313|1317|1313|1315.45|1311.45|26
1621002820000|2021-05-14 14:33:40|1316.98|1312.98|1316.27|1312.27|1317.12|1313.12|1316.27|1312.27|26
1621002830000|2021-05-14 14:33:50|1316.26|1312.26|1316.1|1312.1|1316.39|1312.39|1315.99|1311.99|37
1621002840000|2021-05-14 14:34:00|1316.06|1312.06|1315.99|1311.99|1316.07|1312.07|1315.91|1311.91|33
1621002850000|2021-05-14 14:34:10|1316.03|1312.03|1315.79|1311.79|1316.1|1312.1|1315.77|1311.77|30
1621002860000|2021-05-14 14:34:20|1315.77|1311.77|1313.98|1309.98|1315.77|1311.77|1313.96|1309.96|34
1621002870000|2021-05-14 14:34:30|1314|1310|1314.12|1310.12|1314.53|1310.53|1314|1310|29
1621002880000|2021-05-14 14:34:40|1314.06|1310.06|1314.12|1310.12|1314.4|1310.4|1313.83|1309.83|36
1621002890000|2021-05-14 14:34:50|1314.21|1310.21|1316.01|1312.01|1316.01|1312.01|1314.12|1310.12|30
1621002900000|2021-05-14 14:35:00|1316.02|1312.02|1315.09|1311.09|1316.07|1312.07|1315.07|1311.07|26
1621002910000|2021-05-14 14:35:10|1315.11|1311.11|1314.94|1310.94|1315.24|1311.24|1314.94|1310.94|34
1621002920000|2021-05-14 14:35:20|1314.82|1310.82|1315.2|1311.2|1315.34|1311.34|1314.82|1310.82|25
1621002930000|2021-05-14 14:35:30|1315.31|1311.31|1316.26|1312.26|1316.26|1312.26|1315.19|1311.19|27
1621002940000|2021-05-14 14:35:40|1316.16|1312.16|1316.06|1312.06|1316.22|1312.22|1316|1312|28
1621002950000|2021-05-14 14:35:50|1316.08|1312.08|1316.64|1312.64|1316.73|1312.73|1316.08|1312.08|34
1621002960000|2021-05-14 14:36:00|1316.66|1312.66|1317.19|1313.19|1317.47|1313.47|1316.41|1312.41|25
1621002970000|2021-05-14 14:36:10|1317.21|1313.21|1316.73|1312.73|1317.22|1313.22|1316.68|1312.68|32
1621002980000|2021-05-14 14:36:20|1316.67|1312.67|1316.3|1312.3|1316.73|1312.73|1316.29|1312.29|31
1621002990000|2021-05-14 14:36:30|1316.29|1312.29|1316.58|1312.58|1316.58|1312.58|1316.27|1312.27|26
1621003000000|2021-05-14 14:36:40|1316.57|1312.57|1317.51|1313.51|1317.57|1313.57|1316.57|1312.57|29
1621003010000|2021-05-14 14:36:50|1317.53|1313.53|1317.98|1313.98|1317.98|1313.98|1317.5|1313.5|32
1621003020000|2021-05-14 14:37:00|1318.07|1314.07|1317.95|1313.95|1318.18|1314.18|1317.67|1313.67|27
1621003030000|2021-05-14 14:37:10|1317.92|1313.92|1318.86|1314.86|1318.87|1314.87|1317.62|1313.62|21
1621003040000|2021-05-14 14:37:20|1318.91|1314.91|1320.73|1316.73|1320.9|1316.9|1318.91|1314.91|18
1621003050000|2021-05-14 14:37:30|1320.86|1316.86|1321.43|1317.43|1321.6|1317.6|1320.86|1316.86|25
1621003060000|2021-05-14 14:37:40|1321.42|1317.42|1321.48|1317.48|1321.58|1317.58|1321.05|1317.05|30
1621003070000|2021-05-14 14:37:50|1321.45|1317.45|1320.16|1316.16|1321.45|1317.45|1320.09|1316.09|32
1621003080000|2021-05-14 14:38:00|1320.15|1316.15|1320.59|1316.59|1320.62|1316.62|1320.15|1316.15|23
1621003090000|2021-05-14 14:38:10|1320.58|1316.58|1320.09|1316.09|1320.58|1316.58|1320.04|1316.04|22
1621003100000|2021-05-14 14:38:20|1320.07|1316.07|1320.76|1316.76|1320.76|1316.76|1320.04|1316.04|25
1621003110000|2021-05-14 14:38:30|1320.77|1316.77|1321.14|1317.14|1321.17|1317.17|1320.62|1316.62|27
1621003120000|2021-05-14 14:38:40|1321.11|1317.11|1321.46|1317.46|1321.46|1317.46|1320.19|1316.19|30
1621003130000|2021-05-14 14:38:50|1321.44|1317.44|1321.46|1317.46|1321.46|1317.46|1321.44|1317.44|2
1621003140000|2021-05-14 14:39:00|1321.44|1317.44|1321.76|1317.76|1321.76|1317.76|1321.37|1317.37|21
1621003150000|2021-05-14 14:39:10|1321.89|1317.89|1323.67|1319.67|1323.74|1319.74|1321.89|1317.89|29
1621003160000|2021-05-14 14:39:20|1323.61|1319.61|1324.2|1320.2|1324.2|1320.2|1323.61|1319.61|29
1621003170000|2021-05-14 14:39:30|1324.15|1320.15|1324.19|1320.19|1324.42|1320.42|1324.13|1320.13|23
1621003180000|2021-05-14 14:39:40|1324.22|1320.22|1325.87|1321.87|1325.87|1321.87|1324.2|1320.2|32
1621003190000|2021-05-14 14:39:50|1325.88|1321.88|1326.86|1322.86|1326.9|1322.9|1325.88|1321.88|31
1621003200000|2021-05-14 14:40:00|1326.87|1322.87|1326.41|1322.41|1327.01|1323.01|1326.41|1322.41|24
1621003210000|2021-05-14 14:40:10|1326.27|1322.27|1325.94|1321.94|1326.32|1322.32|1325.79|1321.79|34
1621003220000|2021-05-14 14:40:20|1325.93|1321.93|1325.16|1321.16|1325.98|1321.98|1325.08|1321.08|29
1621003230000|2021-05-14 14:40:30|1325.17|1321.17|1323.97|1319.97|1325.37|1321.37|1323.91|1319.91|36
1621003240000|2021-05-14 14:40:40|1324.11|1320.11|1323.26|1319.26|1324.72|1320.72|1323.16|1319.16|30
1621003250000|2021-05-14 14:40:50|1323.24|1319.24|1323.5|1319.5|1323.5|1319.5|1323.22|1319.22|34
1621003260000|2021-05-14 14:41:00|1323.49|1319.49|1322.57|1318.57|1323.65|1319.65|1322.55|1318.55|31
1621003270000|2021-05-14 14:41:10|1322.6|1318.6|1323.33|1319.33|1323.35|1319.35|1322.6|1318.6|25
1621003280000|2021-05-14 14:41:20|1323.29|1319.29|1323.51|1319.51|1323.72|1319.72|1323.29|1319.29|22
1621003290000|2021-05-14 14:41:30|1323.56|1319.56|1322.63|1318.63|1323.57|1319.57|1322.63|1318.63|33
1621003300000|2021-05-14 14:41:40|1322.68|1318.68|1321.8|1317.8|1322.78|1318.78|1321.7|1317.7|23
1621003310000|2021-05-14 14:41:50|1321.7|1317.7|1321.89|1317.89|1322.01|1318.01|1321.7|1317.7|19
1621003320000|2021-05-14 14:42:00|1321.9|1317.9|1322.28|1318.28|1322.47|1318.47|1321.9|1317.9|25
1621003330000|2021-05-14 14:42:10|1322.42|1318.42|1322.4|1318.4|1322.66|1318.66|1322.33|1318.33|29
1621003340000|2021-05-14 14:42:20|1322.41|1318.41|1322.47|1318.47|1322.47|1318.47|1322.29|1318.29|20
1621003350000|2021-05-14 14:42:30|1322.46|1318.46|1322.04|1318.04|1322.99|1318.99|1321.95|1317.95|29
1621003360000|2021-05-14 14:42:40|1322.06|1318.06|1321.9|1317.9|1322.09|1318.09|1321.81|1317.81|14
1621003370000|2021-05-14 14:42:50|1321.89|1317.89|1321.44|1317.44|1321.89|1317.89|1321.36|1317.36|25
1621003380000|2021-05-14 14:43:00|1321.4|1317.4|1320.13|1316.13|1321.4|1317.4|1320.09|1316.09|32
1621003390000|2021-05-14 14:43:10|1320.14|1316.14|1319.57|1315.57|1320.49|1316.49|1319.56|1315.56|21
1621003400000|2021-05-14 14:43:20|1319.56|1315.56|1319.25|1315.25|1319.66|1315.66|1319.03|1315.03|31
1621003410000|2021-05-14 14:43:30|1319.35|1315.35|1319.57|1315.57|1319.95|1315.95|1318.61|1314.61|32
1621003420000|2021-05-14 14:43:40|1319.54|1315.54|1318.6|1314.6|1319.54|1315.54|1318.26|1314.26|31
1621003430000|2021-05-14 14:43:50|1318.61|1314.61|1318.57|1314.57|1318.68|1314.68|1318.56|1314.56|30
1621003440000|2021-05-14 14:44:00|1318.56|1314.56|1317.84|1313.84|1318.63|1314.63|1317.83|1313.83|30
1621003450000|2021-05-14 14:44:10|1317.82|1313.82|1317.36|1313.36|1318.01|1314.01|1317.29|1313.29|33
1621003460000|2021-05-14 14:44:20|1317.35|1313.35|1317.71|1313.71|1317.8|1313.8|1317.34|1313.34|17
1621003470000|2021-05-14 14:44:30|1317.76|1313.76|1317.78|1313.78|1317.92|1313.92|1317.76|1313.76|31
1621003480000|2021-05-14 14:44:40|1317.73|1313.73|1316.89|1312.89|1317.81|1313.81|1316.83|1312.83|37
1621003490000|2021-05-14 14:44:50|1317.02|1313.02|1316.16|1312.16|1317.02|1313.02|1316.04|1312.04|26
1621003500000|2021-05-14 14:45:00|1316.15|1312.15|1319.25|1315.25|1319.25|1315.25|1316.15|1312.15|30
1621003510000|2021-05-14 14:45:10|1319.27|1315.27|1319.98|1315.98|1319.98|1315.98|1319.27|1315.27|26
1621003520000|2021-05-14 14:45:20|1320|1316|1320.48|1316.48|1320.5|1316.5|1319.57|1315.57|27
1621003530000|2021-05-14 14:45:30|1320.51|1316.51|1320.84|1316.84|1320.98|1316.98|1320.5|1316.5|18
1621003540000|2021-05-14 14:45:40|1320.83|1316.83|1319.43|1315.43|1320.83|1316.83|1319.13|1315.13|21
1621003550000|2021-05-14 14:45:50|1319.33|1315.33|1319.96|1315.96|1320.09|1316.09|1319.13|1315.13|22
1621003560000|2021-05-14 14:46:00|1319.95|1315.95|1320.89|1316.89|1320.89|1316.89|1319.87|1315.87|20
1621003570000|2021-05-14 14:46:10|1320.87|1316.87|1320.41|1316.41|1320.87|1316.87|1320.34|1316.34|24
1621003580000|2021-05-14 14:46:20|1320.44|1316.44|1320.58|1316.58|1320.59|1316.59|1320.2|1316.2|19
1621003590000|2021-05-14 14:46:30|1320.57|1316.57|1321.02|1317.02|1321.07|1317.07|1320.57|1316.57|19
1621003600000|2021-05-14 14:46:40|1321.05|1317.05|1320.8|1316.8|1321.14|1317.14|1320.5|1316.5|15
1621003610000|2021-05-14 14:46:50|1320.81|1316.81|1320.7|1316.7|1320.9|1316.9|1320.7|1316.7|7
1621003620000|2021-05-14 14:47:00|1320.69|1316.69|1319.52|1315.52|1320.78|1316.78|1319.35|1315.35|31
1621003630000|2021-05-14 14:47:10|1319.51|1315.51|1319.22|1315.22|1319.54|1315.54|1319.21|1315.21|31
1621003640000|2021-05-14 14:47:20|1319.27|1315.27|1320.19|1316.19|1320.37|1316.37|1319.27|1315.27|28
1621003650000|2021-05-14 14:47:30|1320.18|1316.18|1319.78|1315.78|1320.18|1316.18|1319.73|1315.73|26
1621003660000|2021-05-14 14:47:40|1319.8|1315.8|1320.04|1316.04|1320.04|1316.04|1319.79|1315.79|17
1621003670000|2021-05-14 14:47:50|1320.1|1316.1|1320.17|1316.17|1320.24|1316.24|1320.1|1316.1|19
1621003680000|2021-05-14 14:48:00|1320.23|1316.23|1319.88|1315.88|1320.23|1316.23|1319.66|1315.66|23
1621003690000|2021-05-14 14:48:10|1319.87|1315.87|1320.05|1316.05|1320.23|1316.23|1319.85|1315.85|25
1621003700000|2021-05-14 14:48:20|1320.11|1316.11|1321.04|1317.04|1321.16|1317.16|1320.11|1316.11|27
1621003710000|2021-05-14 14:48:30|1321|1317|1321.29|1317.29|1321.3|1317.3|1321|1317|20
1621003720000|2021-05-14 14:48:40|1321.54|1317.54|1322.18|1318.18|1322.45|1318.45|1321.31|1317.31|18
1621003730000|2021-05-14 14:48:50|1322.13|1318.13|1321.97|1317.97|1322.26|1318.26|1321.89|1317.89|26
1621003740000|2021-05-14 14:49:00|1321.96|1317.96|1319.78|1315.78|1321.96|1317.96|1319.78|1315.78|27
1621003750000|2021-05-14 14:49:10|1319.96|1315.96|1320.53|1316.53|1320.74|1316.74|1319.74|1315.74|31
1621003760000|2021-05-14 14:49:20|1320.59|1316.59|1319.9|1315.9|1320.59|1316.59|1319.74|1315.74|8
1621003770000|2021-05-14 14:49:30|1319.74|1315.74|1319.89|1315.89|1319.9|1315.9|1319.74|1315.74|10
1621003780000|2021-05-14 14:49:40|1319.84|1315.84|1320.33|1316.33|1320.33|1316.33|1319.84|1315.84|18
1621003790000|2021-05-14 14:49:50|1320.37|1316.37|1321.9|1317.9|1321.92|1317.92|1320.33|1316.33|29
1621003800000|2021-05-14 14:50:00|1321.91|1317.91|1323.14|1319.14|1323.49|1319.49|1321.91|1317.91|24
1621003810000|2021-05-14 14:50:10|1323.42|1319.42|1324.26|1320.26|1324.7|1320.7|1323.42|1319.42|24
1621003820000|2021-05-14 14:50:20|1324.24|1320.24|1324.87|1320.87|1324.88|1320.88|1324.09|1320.09|22
1621003830000|2021-05-14 14:50:30|1324.89|1320.89|1324.05|1320.05|1324.89|1320.89|1324.04|1320.04|28
1621003840000|2021-05-14 14:50:40|1324.08|1320.08|1323.81|1319.81|1324.19|1320.19|1323.81|1319.81|27
1621003850000|2021-05-14 14:50:50|1323.82|1319.82|1324.08|1320.08|1324.1|1320.1|1323.61|1319.61|32
1621003860000|2021-05-14 14:51:00|1324.16|1320.16|1324.16|1320.16|1324.34|1320.34|1324.14|1320.14|16
1621003870000|2021-05-14 14:51:10|1324.15|1320.15|1324.14|1320.14|1324.51|1320.51|1324.13|1320.13|27
1621003880000|2021-05-14 14:51:20|1324.16|1320.16|1325.2|1321.2|1325.22|1321.22|1324.16|1320.16|24
1621003890000|2021-05-14 14:51:30|1325.21|1321.21|1325.42|1321.42|1325.59|1321.59|1325.18|1321.18|20
1621003900000|2021-05-14 14:51:40|1325.44|1321.44|1326.09|1322.09|1326.09|1322.09|1325.44|1321.44|25
1621003910000|2021-05-14 14:51:50|1326.01|1322.01|1326.09|1322.09|1326.29|1322.29|1325.2|1321.2|22
1621003920000|2021-05-14 14:52:00|1325.92|1321.92|1330|1326|1330.19|1326.19|1325.55|1321.55|29
1621003930000|2021-05-14 14:52:10|1330.05|1326.05|1330.33|1326.33|1330.56|1326.56|1329.85|1325.85|27
1621003940000|2021-05-14 14:52:20|1330.29|1326.29|1335.06|1331.06|1335.2|1331.2|1330.04|1326.04|31
1621003950000|2021-05-14 14:52:30|1335.1|1331.1|1334.49|1330.49|1335.55|1331.55|1334.45|1330.45|30
1621003960000|2021-05-14 14:52:40|1334.43|1330.43|1334.95|1330.95|1334.95|1330.95|1334.09|1330.09|40
1621003970000|2021-05-14 14:52:50|1335.05|1331.05|1335.6|1331.6|1336.22|1332.22|1334.93|1330.93|38
1621003980000|2021-05-14 14:53:00|1335.5|1331.5|1334.46|1330.46|1335.63|1331.63|1333.82|1329.82|34
1621003990000|2021-05-14 14:53:10|1334.41|1330.41|1333.86|1329.86|1334.41|1330.41|1331.77|1327.77|35
1621004000000|2021-05-14 14:53:20|1333.95|1329.95|1334|1330|1334.55|1330.55|1333.95|1329.95|32
1621004010000|2021-05-14 14:53:30|1334.01|1330.01|1334.17|1330.17|1334.4|1330.4|1333.74|1329.74|29
1621004020000|2021-05-14 14:53:40|1334.23|1330.23|1335.38|1331.38|1335.38|1331.38|1333.53|1329.53|28
1621004030000|2021-05-14 14:53:50|1336|1332|1335.78|1331.78|1336.02|1332.02|1334.5|1330.5|26
1621004040000|2021-05-14 14:54:00|1336.02|1332.02|1335.26|1331.26|1336.02|1332.02|1335|1331|27
1621004050000|2021-05-14 14:54:10|1335.48|1331.48|1335.35|1331.35|1336|1332|1334.22|1330.22|30
1621004060000|2021-05-14 14:54:20|1335.27|1331.27|1335.01|1331.01|1335.79|1331.79|1334.82|1330.82|33
1621004070000|2021-05-14 14:54:30|1334.96|1330.96|1334.14|1330.14|1334.96|1330.96|1334.07|1330.07|29
1621004080000|2021-05-14 14:54:40|1334.15|1330.15|1334.34|1330.34|1334.54|1330.54|1334.14|1330.14|34
1621004090000|2021-05-14 14:54:50|1334.38|1330.38|1334.45|1330.45|1334.45|1330.45|1334.34|1330.34|16
1621004100000|2021-05-14 14:55:00|1334.44|1330.44|1332.8|1328.8|1334.44|1330.44|1332.8|1328.8|31
1621004110000|2021-05-14 14:55:10|1332.75|1328.75|1332.27|1328.27|1332.77|1328.77|1331.92|1327.92|20
1621004120000|2021-05-14 14:55:20|1332.29|1328.29|1332.14|1328.14|1332.4|1328.4|1332.14|1328.14|29
1621004130000|2021-05-14 14:55:30|1332.04|1328.04|1330.06|1326.06|1332.04|1328.04|1330|1326|36
1621004140000|2021-05-14 14:55:40|1330.08|1326.08|1331.06|1327.06|1331.18|1327.18|1330.01|1326.01|32
1621004150000|2021-05-14 14:55:50|1331.12|1327.12|1331.38|1327.38|1331.38|1327.38|1330.51|1326.51|35
1621004160000|2021-05-14 14:56:00|1331.37|1327.37|1329.89|1325.89|1331.5|1327.5|1329.89|1325.89|26
1621004170000|2021-05-14 14:56:10|1329.93|1325.93|1330.38|1326.38|1330.63|1326.63|1329.93|1325.93|30
1621004180000|2021-05-14 14:56:20|1330.05|1326.05|1329.14|1325.14|1330.05|1326.05|1329.05|1325.05|23
1621004190000|2021-05-14 14:56:30|1329.2|1325.2|1329.32|1325.32|1330.12|1326.12|1329.06|1325.06|29
1621004200000|2021-05-14 14:56:40|1329.24|1325.24|1329.16|1325.16|1329.24|1325.24|1329.11|1325.11|23
1621004210000|2021-05-14 14:56:50|1329.15|1325.15|1328.24|1324.24|1329.16|1325.16|1328.24|1324.24|24
1621004220000|2021-05-14 14:57:00|1328.23|1324.23|1330.17|1326.17|1330.42|1326.42|1327.67|1323.67|36
1621004230000|2021-05-14 14:57:10|1330.19|1326.19|1331.77|1327.77|1331.77|1327.77|1330.15|1326.15|35
1621004240000|2021-05-14 14:57:20|1331.65|1327.65|1331.89|1327.89|1332.06|1328.06|1331.49|1327.49|24
1621004250000|2021-05-14 14:57:30|1331.86|1327.86|1330.89|1326.89|1331.86|1327.86|1330.84|1326.84|34
1621004260000|2021-05-14 14:57:40|1331|1327|1330.75|1326.75|1331|1327|1330.58|1326.58|28
1621004270000|2021-05-14 14:57:50|1330.8|1326.8|1330.29|1326.29|1330.86|1326.86|1329.94|1325.94|36
1621004280000|2021-05-14 14:58:00|1330.34|1326.34|1329.86|1325.86|1330.38|1326.38|1329.48|1325.48|33
1621004290000|2021-05-14 14:58:10|1329.98|1325.98|1329.76|1325.76|1330.16|1326.16|1329.53|1325.53|29
1621004300000|2021-05-14 14:58:20|1329.69|1325.69|1330.04|1326.04|1330.05|1326.05|1329.57|1325.57|29
1621004310000|2021-05-14 14:58:30|1329.97|1325.97|1330.11|1326.11|1330.51|1326.51|1329.97|1325.97|29
1621004320000|2021-05-14 14:58:40|1330.12|1326.12|1329.67|1325.67|1330.25|1326.25|1329.51|1325.51|21
1621004330000|2021-05-14 14:58:50|1329.7|1325.7|1329.22|1325.22|1329.79|1325.79|1329.21|1325.21|26
1621004340000|2021-05-14 14:59:00|1329.23|1325.23|1328.32|1324.32|1329.83|1325.83|1328.22|1324.22|26
1621004350000|2021-05-14 14:59:10|1328.31|1324.31|1327.54|1323.54|1328.32|1324.32|1327.54|1323.54|30
1621004360000|2021-05-14 14:59:20|1327.53|1323.53|1328.27|1324.27|1328.48|1324.48|1327.26|1323.26|30
1621004370000|2021-05-14 14:59:30|1328.26|1324.26|1328.01|1324.01|1328.69|1324.69|1328.01|1324.01|25
1621004380000|2021-05-14 14:59:40|1328.03|1324.03|1327.94|1323.94|1328.3|1324.3|1327.94|1323.94|22
1621004390000|2021-05-14 14:59:50|1327.89|1323.89|1327.69|1323.69|1327.89|1323.89|1327.61|1323.61|28
1621004400000|2021-05-14 15:00:00|1327.65|1323.65|1328.56|1324.56|1328.6|1324.6|1327.49|1323.49|27
1621004410000|2021-05-14 15:00:10|1328.54|1324.54|1328.57|1324.57|1328.63|1324.63|1328.53|1324.53|13
1621004420000|2021-05-14 15:00:20|1328.56|1324.56|1328.62|1324.62|1328.63|1324.63|1328.54|1324.54|10
1621004430000|2021-05-14 15:00:30|1328.63|1324.63|1328.41|1324.41|1328.63|1324.63|1327.82|1323.82|32
1621004440000|2021-05-14 15:00:40|1328.42|1324.42|1328.45|1324.45|1328.53|1324.53|1328.33|1324.33|28
1621004450000|2021-05-14 15:00:50|1328.27|1324.27|1328.5|1324.5|1328.57|1324.57|1328.27|1324.27|17
1621004460000|2021-05-14 15:01:00|1329.22|1325.22|1332.33|1328.33|1332.33|1328.33|1329.22|1325.22|34
1621004470000|2021-05-14 15:01:10|1332.36|1328.36|1331.8|1327.8|1332.42|1328.42|1331.62|1327.62|29
1621004480000|2021-05-14 15:01:20|1331.85|1327.85|1333.66|1329.66|1333.89|1329.89|1331.85|1327.85|32
1621004490000|2021-05-14 15:01:30|1334.02|1330.02|1334.26|1330.26|1334.48|1330.48|1334.02|1330.02|27
1621004500000|2021-05-14 15:01:40|1334.23|1330.23|1335.19|1331.19|1335.2|1331.2|1334.01|1330.01|32
1621004510000|2021-05-14 15:01:50|1335.22|1331.22|1334.81|1330.81|1335.65|1331.65|1334.78|1330.78|34
1621004520000|2021-05-14 15:02:00|1335.03|1331.03|1336.83|1332.83|1336.83|1332.83|1334.94|1330.94|34
1621004530000|2021-05-14 15:02:10|1336.74|1332.74|1337.39|1333.39|1338.23|1334.23|1336.74|1332.74|34
1621004540000|2021-05-14 15:02:20|1337.38|1333.38|1338.19|1334.19|1338.26|1334.26|1337.05|1333.05|29
1621004550000|2021-05-14 15:02:30|1338.17|1334.17|1337.84|1333.84|1338.22|1334.22|1337.63|1333.63|33
1621004560000|2021-05-14 15:02:40|1337.81|1333.81|1337.89|1333.89|1338.86|1334.86|1337.58|1333.58|33
1621004570000|2021-05-14 15:02:50|1337.98|1333.98|1338.27|1334.27|1338.27|1334.27|1337.66|1333.66|34
1621004580000|2021-05-14 15:03:00|1338.29|1334.29|1338.72|1334.72|1338.76|1334.76|1338.23|1334.23|36
1621004590000|2021-05-14 15:03:10|1338.71|1334.71|1338.43|1334.43|1338.83|1334.83|1338.27|1334.27|32
1621004600000|2021-05-14 15:03:20|1338.44|1334.44|1339.2|1335.2|1339.21|1335.21|1338.44|1334.44|18
1621004610000|2021-05-14 15:03:30|1339.28|1335.28|1339|1335|1339.28|1335.28|1338.76|1334.76|27
1621004620000|2021-05-14 15:03:40|1338.96|1334.96|1338.73|1334.73|1339.11|1335.11|1338.72|1334.72|24
1621004630000|2021-05-14 15:03:50|1338.7|1334.7|1338.75|1334.75|1338.83|1334.83|1338.49|1334.49|30
1621004640000|2021-05-14 15:04:00|1338.81|1334.81|1338.59|1334.59|1338.84|1334.84|1338.51|1334.51|29
1621004650000|2021-05-14 15:04:10|1338.58|1334.58|1337.79|1333.79|1338.61|1334.61|1337.79|1333.79|34
1621004660000|2021-05-14 15:04:20|1337.8|1333.8|1339.05|1335.05|1339.13|1335.13|1337.8|1333.8|35
1621004670000|2021-05-14 15:04:30|1338.93|1334.93|1339.46|1335.46|1339.89|1335.89|1338.81|1334.81|27
1621004680000|2021-05-14 15:04:40|1339.44|1335.44|1339.92|1335.92|1339.92|1335.92|1339.38|1335.38|35
1621004690000|2021-05-14 15:04:50|1339.96|1335.96|1340.08|1336.08|1340.21|1336.21|1339.8|1335.8|34
1621004700000|2021-05-14 15:05:00|1340.09|1336.09|1340|1336|1340.65|1336.65|1339.86|1335.86|29
1621004710000|2021-05-14 15:05:10|1339.99|1335.99|1339.22|1335.22|1340.14|1336.14|1339.09|1335.09|30
1621004720000|2021-05-14 15:05:20|1339.23|1335.23|1339.3|1335.3|1339.41|1335.41|1339.1|1335.1|22
1621004730000|2021-05-14 15:05:30|1339.31|1335.31|1338.78|1334.78|1339.74|1335.74|1338.77|1334.77|32
1621004740000|2021-05-14 15:05:40|1338.71|1334.71|1336.47|1332.47|1338.77|1334.77|1336.28|1332.28|27
1621004750000|2021-05-14 15:05:50|1336.43|1332.43|1336.28|1332.28|1336.43|1332.43|1336.18|1332.18|14
1621004760000|2021-05-14 15:06:00|1336.4|1332.4|1336.73|1332.73|1336.88|1332.88|1336.4|1332.4|17
1621004770000|2021-05-14 15:06:10|1336.74|1332.74|1336.85|1332.85|1336.85|1332.85|1336.58|1332.58|20
1621004780000|2021-05-14 15:06:20|1336.8|1332.8|1338.88|1334.88|1338.94|1334.94|1336.8|1332.8|29
1621004790000|2021-05-14 15:06:30|1338.87|1334.87|1338.88|1334.88|1339.4|1335.4|1338.69|1334.69|33
1621004800000|2021-05-14 15:06:40|1338.82|1334.82|1339.02|1335.02|1339.65|1335.65|1338.68|1334.68|33
1621004810000|2021-05-14 15:06:50|1339.04|1335.04|1338.6|1334.6|1339.08|1335.08|1338.46|1334.46|35
1621004820000|2021-05-14 15:07:00|1338.63|1334.63|1337.39|1333.39|1338.91|1334.91|1337.39|1333.39|29
1621004830000|2021-05-14 15:07:10|1337.4|1333.4|1337.78|1333.78|1338.37|1334.37|1337.29|1333.29|34
1621004840000|2021-05-14 15:07:20|1338.38|1334.38|1338.08|1334.08|1338.38|1334.38|1337.74|1333.74|30
1621004850000|2021-05-14 15:07:30|1337.65|1333.65|1338.13|1334.13|1338.13|1334.13|1337.55|1333.55|32
1621004860000|2021-05-14 15:07:40|1338.15|1334.15|1338.59|1334.59|1338.66|1334.66|1337.97|1333.97|25
1621004870000|2021-05-14 15:07:50|1338.63|1334.63|1338.63|1334.63|1338.69|1334.69|1338.6|1334.6|20
1621004880000|2021-05-14 15:08:00|1338.64|1334.64|1337.63|1333.63|1338.65|1334.65|1337.62|1333.62|22
1621004890000|2021-05-14 15:08:10|1337.69|1333.69|1337.21|1333.21|1338.09|1334.09|1336.55|1332.55|22
1621004900000|2021-05-14 15:08:20|1337.17|1333.17|1337.42|1333.42|1337.57|1333.57|1337.17|1333.17|17
1621004910000|2021-05-14 15:08:30|1337.18|1333.18|1336.55|1332.55|1337.2|1333.2|1336.5|1332.5|21
1621004920000|2021-05-14 15:08:40|1336.66|1332.66|1336.09|1332.09|1336.66|1332.66|1336.09|1332.09|22
1621004930000|2021-05-14 15:08:50|1336.08|1332.08|1336.13|1332.13|1336.28|1332.28|1336.08|1332.08|10
1621004940000|2021-05-14 15:09:00|1336.2|1332.2|1337.17|1333.17|1337.17|1333.17|1336.15|1332.15|19
1621004950000|2021-05-14 15:09:10|1337.16|1333.16|1337.42|1333.42|1337.59|1333.59|1336.63|1332.63|25
1621004960000|2021-05-14 15:09:20|1337.45|1333.45|1337.01|1333.01|1337.64|1333.64|1336.75|1332.75|33
1621004970000|2021-05-14 15:09:30|1336.81|1332.81|1338.2|1334.2|1338.34|1334.34|1336.81|1332.81|27
1621004980000|2021-05-14 15:09:40|1338.35|1334.35|1341.72|1337.72|1341.72|1337.72|1338.11|1334.11|22
1621004990000|2021-05-14 15:09:50|1341.6|1337.6|1342.94|1338.94|1342.94|1338.94|1341.34|1337.34|20
1621005000000|2021-05-14 15:10:00|1342.98|1338.98|1343.48|1339.48|1343.54|1339.54|1342.98|1338.98|10
1621005010000|2021-05-14 15:10:10|1343.47|1339.47|1343.57|1339.57|1343.62|1339.62|1343.29|1339.29|17
1621005020000|2021-05-14 15:10:20|1343.48|1339.48|1341.62|1337.62|1343.48|1339.48|1341.6|1337.6|13
1621005030000|2021-05-14 15:10:30|1341.64|1337.64|1341.9|1337.9|1341.9|1337.9|1341.39|1337.39|22
1621005040000|2021-05-14 15:10:40|1342.08|1338.08|1341.56|1337.56|1342.2|1338.2|1341.56|1337.56|7
1621005050000|2021-05-14 15:10:50|1341.32|1337.32|1340.04|1336.04|1341.41|1337.41|1339.63|1335.63|21
1621005060000|2021-05-14 15:11:00|1340.03|1336.03|1340.55|1336.55|1341.15|1337.15|1340.03|1336.03|20
1621005070000|2021-05-14 15:11:10|1340.67|1336.67|1340.73|1336.73|1341.36|1337.36|1340.67|1336.67|12
1621005080000|2021-05-14 15:11:20|1340.81|1336.81|1340.75|1336.75|1340.81|1336.81|1340.7|1336.7|8
1621005090000|2021-05-14 15:11:30|1340.76|1336.76|1341.6|1337.6|1341.6|1337.6|1340.76|1336.76|17
1621005100000|2021-05-14 15:11:40|1341.59|1337.59|1340.82|1336.82|1341.76|1337.76|1340.13|1336.13|16
1621005110000|2021-05-14 15:11:50|1340.85|1336.85|1341.5|1337.5|1341.5|1337.5|1340.23|1336.23|22
1621005120000|2021-05-14 15:12:00|1341.69|1337.69|1342.11|1338.11|1342.11|1338.11|1341.6|1337.6|14
1621005130000|2021-05-14 15:12:10|1341.6|1337.6|1344.17|1340.17|1344.17|1340.17|1341.6|1337.6|14
1621005140000|2021-05-14 15:12:20|1344.13|1340.13|1342.71|1338.71|1344.23|1340.23|1342.63|1338.63|17
1621005150000|2021-05-14 15:12:30|1343.01|1339.01|1342.86|1338.86|1343.01|1339.01|1342.86|1338.86|12
1621005160000|2021-05-14 15:12:40|1342.96|1338.96|1342.86|1338.86|1342.96|1338.96|1342.86|1338.86|3
1621005170000|2021-05-14 15:12:50|1342.83|1338.83|1342.29|1338.29|1342.83|1338.83|1341.9|1337.9|23
1621005180000|2021-05-14 15:13:00|1342.33|1338.33|1342.38|1338.38|1342.47|1338.47|1342.21|1338.21|17
1621005190000|2021-05-14 15:13:10|1342.4|1338.4|1341.85|1337.85|1342.4|1338.4|1341.84|1337.84|12
1621005200000|2021-05-14 15:13:20|1341.89|1337.89|1341.67|1337.67|1342.2|1338.2|1341.59|1337.59|18
1621005210000|2021-05-14 15:13:30|1341.11|1337.11|1340.26|1336.26|1341.11|1337.11|1340.17|1336.17|14
1621005220000|2021-05-14 15:13:40|1340.28|1336.28|1340.17|1336.17|1340.3|1336.3|1340.17|1336.17|4
1621005230000|2021-05-14 15:13:50|1340.19|1336.19|1339.42|1335.42|1340.19|1336.19|1339.42|1335.42|20
1621005240000|2021-05-14 15:14:00|1339.44|1335.44|1341.25|1337.25|1341.25|1337.25|1339.44|1335.44|20
1621005250000|2021-05-14 15:14:10|1341.16|1337.16|1341.21|1337.21|1341.21|1337.21|1341.11|1337.11|4
1621005260000|2021-05-14 15:14:20|1341.18|1337.18|1341.44|1337.44|1341.46|1337.46|1341.18|1337.18|22
1621005270000|2021-05-14 15:14:30|1341.43|1337.43|1341.47|1337.47|1341.61|1337.61|1341.43|1337.43|11
1621005280000|2021-05-14 15:14:40|1341.62|1337.62|1339.56|1335.56|1341.72|1337.72|1339.49|1335.49|35
1621005290000|2021-05-14 15:14:50|1339.54|1335.54|1339.79|1335.79|1339.84|1335.84|1339.48|1335.48|28
1621005300000|2021-05-14 15:15:00|1339.78|1335.78|1340.97|1336.97|1341.33|1337.33|1339.68|1335.68|29
1621005310000|2021-05-14 15:15:10|1340.29|1336.29|1341.14|1337.14|1341.58|1337.58|1340.29|1336.29|30
1621005320000|2021-05-14 15:15:20|1341.41|1337.41|1340.74|1336.74|1341.44|1337.44|1340.71|1336.71|12
1621005330000|2021-05-14 15:15:30|1340.6|1336.6|1339.62|1335.62|1340.9|1336.9|1339.51|1335.51|15
1621005340000|2021-05-14 15:15:40|1339.51|1335.51|1340.15|1336.15|1340.15|1336.15|1339.38|1335.38|17
1621005350000|2021-05-14 15:15:50|1340.14|1336.14|1340.14|1336.14|1340.33|1336.33|1340.03|1336.03|10
1621005360000|2021-05-14 15:16:00|1340.25|1336.25|1340.2|1336.2|1340.31|1336.31|1339.89|1335.89|18
1621005370000|2021-05-14 15:16:10|1340.25|1336.25|1340.17|1336.17|1340.25|1336.25|1340.08|1336.08|13
1621005380000|2021-05-14 15:16:20|1340.18|1336.18|1340.14|1336.14|1340.28|1336.28|1340.14|1336.14|10
1621005390000|2021-05-14 15:16:30|1340.21|1336.21|1340.3|1336.3|1340.31|1336.31|1340.2|1336.2|11
1621005400000|2021-05-14 15:16:40|1340.14|1336.14|1339.9|1335.9|1340.14|1336.14|1339.87|1335.87|9
1621005410000|2021-05-14 15:16:50|1339.86|1335.86|1339.55|1335.55|1339.89|1335.89|1339.55|1335.55|10
1621005420000|2021-05-14 15:17:00|1340.12|1336.12|1340.11|1336.11|1340.31|1336.31|1340.01|1336.01|11
1621005430000|2021-05-14 15:17:10|1340.1|1336.1|1339.73|1335.73|1340.13|1336.13|1339.69|1335.69|10
1621005440000|2021-05-14 15:17:20|1339.7|1335.7|1339.18|1335.18|1339.7|1335.7|1339.18|1335.18|6
1621005450000|2021-05-14 15:17:30|1339.07|1335.07|1338.44|1334.44|1339.39|1335.39|1338.41|1334.41|18
1621005460000|2021-05-14 15:17:40|1338.5|1334.5|1338.74|1334.74|1338.8|1334.8|1338.5|1334.5|12
1621005470000|2021-05-14 15:17:50|1338.69|1334.69|1338.39|1334.39|1338.75|1334.75|1338.39|1334.39|7
1621005480000|2021-05-14 15:18:00|1338.41|1334.41|1338.58|1334.58|1338.89|1334.89|1338.29|1334.29|19
1621005490000|2021-05-14 15:18:10|1338.56|1334.56|1338.6|1334.6|1339.31|1335.31|1338.56|1334.56|12
1621005500000|2021-05-14 15:18:20|1339.04|1335.04|1339.14|1335.14|1339.14|1335.14|1338.6|1334.6|9
1621005510000|2021-05-14 15:18:30|1339.16|1335.16|1338.6|1334.6|1339.25|1335.25|1338.6|1334.6|7
1621005520000|2021-05-14 15:18:40|1340.95|1336.95|1340.85|1336.85|1340.95|1336.95|1340.85|1336.85|2
1621005530000|2021-05-14 15:18:50|1341.03|1337.03|1341.71|1337.71|1341.89|1337.89|1341.03|1337.03|11
1621005540000|2021-05-14 15:19:00|1341.3|1337.3|1340.09|1336.09|1341.86|1337.86|1340.09|1336.09|8
1621005550000|2021-05-14 15:19:10|1341.86|1337.86|1343.11|1339.11|1343.11|1339.11|1341.41|1337.41|15
1621005560000|2021-05-14 15:19:20|1343.13|1339.13|1342.55|1338.55|1343.16|1339.16|1342.51|1338.51|15
1621005570000|2021-05-14 15:19:30|1342.53|1338.53|1341.7|1337.7|1342.53|1338.53|1341.7|1337.7|9
1621005580000|2021-05-14 15:19:40|1341.72|1337.72|1341.12|1337.12|1342|1338|1340.95|1336.95|13
1621005590000|2021-05-14 15:19:50|1340.94|1336.94|1341.06|1337.06|1341.06|1337.06|1340.94|1336.94|3
1621005600000|2021-05-14 15:20:00|1341.02|1337.02|1340.98|1336.98|1341.12|1337.12|1340.94|1336.94|7
1621005610000|2021-05-14 15:20:10|1340.91|1336.91|1341.43|1337.43|1341.48|1337.48|1340.8|1336.8|15
1621005620000|2021-05-14 15:20:20|1341.45|1337.45|1341.42|1337.42|1341.65|1337.65|1341.42|1337.42|16
1621005630000|2021-05-14 15:20:30|1341.31|1337.31|1340.6|1336.6|1341.46|1337.46|1340.55|1336.55|25
1621005640000|2021-05-14 15:20:40|1340.69|1336.69|1340.98|1336.98|1341.07|1337.07|1340.69|1336.69|13
1621005650000|2021-05-14 15:20:50|1341|1337|1340.99|1336.99|1341.1|1337.1|1340.97|1336.97|17
1621005660000|2021-05-14 15:21:00|1340.98|1336.98|1341.05|1337.05|1341.19|1337.19|1340.96|1336.96|13
1621005670000|2021-05-14 15:21:10|1341.12|1337.12|1341.9|1337.9|1341.99|1337.99|1341.12|1337.12|12
1621005680000|2021-05-14 15:21:20|1341.91|1337.91|1342.58|1338.58|1342.58|1338.58|1341.91|1337.91|13
1621005690000|2021-05-14 15:21:30|1343.05|1339.05|1343.79|1339.79|1343.9|1339.9|1343.05|1339.05|10
1621005700000|2021-05-14 15:21:40|1343.84|1339.84|1344.5|1340.5|1344.5|1340.5|1343.84|1339.84|6
1621005710000|2021-05-14 15:21:50|1344.52|1340.52|1344.97|1340.97|1344.97|1340.97|1344.52|1340.52|12
1621005720000|2021-05-14 15:22:00|1344.75|1340.75|1344.78|1340.78|1344.91|1340.91|1344.69|1340.69|22
1621005730000|2021-05-14 15:22:10|1344.7|1340.7|1344.78|1340.78|1345.02|1341.02|1344.64|1340.64|14
1621005740000|2021-05-14 15:22:20|1344.71|1340.71|1344.8|1340.8|1345|1341|1344.68|1340.68|21
1621005750000|2021-05-14 15:22:30|1344.73|1340.73|1343.78|1339.78|1344.73|1340.73|1343.55|1339.55|30
1621005760000|2021-05-14 15:22:40|1343.73|1339.73|1343.6|1339.6|1343.73|1339.73|1343.03|1339.03|36
1621005770000|2021-05-14 15:22:50|1343.57|1339.57|1344|1340|1344.09|1340.09|1343.57|1339.57|22
1621005780000|2021-05-14 15:23:00|1344.01|1340.01|1344.47|1340.47|1344.5|1340.5|1344|1340|14
1621005790000|2021-05-14 15:23:10|1344.48|1340.48|1343.85|1339.85|1344.52|1340.52|1343.71|1339.71|17
1621005800000|2021-05-14 15:23:20|1343.81|1339.81|1343.76|1339.76|1344.04|1340.04|1343.72|1339.72|28
1621005810000|2021-05-14 15:23:30|1343.85|1339.85|1343.7|1339.7|1344.21|1340.21|1343.67|1339.67|31
1621005820000|2021-05-14 15:23:40|1343.74|1339.74|1343.4|1339.4|1343.74|1339.74|1343.3|1339.3|29
1621005830000|2021-05-14 15:23:50|1343.41|1339.41|1343.04|1339.04|1343.41|1339.41|1342.9|1338.9|30
1621005840000|2021-05-14 15:24:00|1343.03|1339.03|1343.73|1339.73|1343.73|1339.73|1342.77|1338.77|26
1621005850000|2021-05-14 15:24:10|1343.85|1339.85|1345.08|1341.08|1345.09|1341.09|1343.85|1339.85|26
1621005860000|2021-05-14 15:24:20|1345.13|1341.13|1345.3|1341.3|1345.3|1341.3|1344.44|1340.44|21
1621005870000|2021-05-14 15:24:30|1345.13|1341.13|1345.35|1341.35|1345.76|1341.76|1345.13|1341.13|18
1621005880000|2021-05-14 15:24:40|1345.44|1341.44|1345.4|1341.4|1345.51|1341.51|1345.4|1341.4|11
1621005890000|2021-05-14 15:24:50|1345.57|1341.57|1345.1|1341.1|1345.58|1341.58|1345.1|1341.1|18
1621005900000|2021-05-14 15:25:00|1345.12|1341.12|1344.23|1340.23|1345.12|1341.12|1344.13|1340.13|25
1621005910000|2021-05-14 15:25:10|1344.32|1340.32|1344.47|1340.47|1344.49|1340.49|1344.25|1340.25|24
1621005920000|2021-05-14 15:25:20|1344.46|1340.46|1344.98|1340.98|1344.98|1340.98|1344.31|1340.31|28
1621005930000|2021-05-14 15:25:30|1344.93|1340.93|1344.83|1340.83|1344.93|1340.93|1344.66|1340.66|24
1621005940000|2021-05-14 15:25:40|1344.85|1340.85|1345.1|1341.1|1345.2|1341.2|1344.83|1340.83|14
1621005950000|2021-05-14 15:25:50|1345.18|1341.18|1345.16|1341.16|1345.18|1341.18|1345.1|1341.1|16
1621005960000|2021-05-14 15:26:00|1345.22|1341.22|1346.39|1342.39|1346.39|1342.39|1345.22|1341.22|21
1621005970000|2021-05-14 15:26:10|1346.21|1342.21|1347.25|1343.25|1347.25|1343.25|1346.21|1342.21|26
1621005980000|2021-05-14 15:26:20|1347.24|1343.24|1347.9|1343.9|1347.96|1343.96|1347.24|1343.24|23
1621005990000|2021-05-14 15:26:30|1347.97|1343.97|1348.16|1344.16|1348.21|1344.21|1347.97|1343.97|19
1621006000000|2021-05-14 15:26:40|1348.09|1344.09|1348.28|1344.28|1348.34|1344.34|1346.48|1342.48|29
1621006010000|2021-05-14 15:26:50|1348.24|1344.24|1348.16|1344.16|1348.51|1344.51|1348.16|1344.16|31
1621006020000|2021-05-14 15:27:00|1347.99|1343.99|1348.46|1344.46|1348.46|1344.46|1346.95|1342.95|39
1621006030000|2021-05-14 15:27:10|1348.41|1344.41|1348.78|1344.78|1348.84|1344.84|1348.41|1344.41|17
1621006040000|2021-05-14 15:27:20|1348.8|1344.8|1348.96|1344.96|1349.13|1345.13|1348.67|1344.67|16
1621006050000|2021-05-14 15:27:30|1348.92|1344.92|1350.2|1346.2|1350.36|1346.36|1348.92|1344.92|15
1621006060000|2021-05-14 15:27:40|1351.09|1347.09|1352.17|1348.17|1352.19|1348.19|1350.84|1346.84|28
1621006070000|2021-05-14 15:27:50|1353.89|1349.89|1354.72|1350.72|1355.02|1351.02|1353.88|1349.88|27
1621006080000|2021-05-14 15:28:00|1354.9|1350.9|1356.49|1352.49|1356.49|1352.49|1354.07|1350.07|34
1621006090000|2021-05-14 15:28:10|1356.5|1352.5|1357.86|1353.86|1357.86|1353.86|1356.08|1352.08|25
1621006100000|2021-05-14 15:28:20|1357.79|1353.79|1355.47|1351.47|1358.43|1354.43|1353.8|1349.8|38
1621006110000|2021-05-14 15:28:30|1355.54|1351.54|1353.58|1349.58|1355.54|1351.54|1353.34|1349.34|38
1621006120000|2021-05-14 15:28:40|1353.52|1349.52|1352.86|1348.86|1353.53|1349.53|1352.71|1348.71|36
1621006130000|2021-05-14 15:28:50|1353.03|1349.03|1353.48|1349.48|1353.72|1349.72|1352.61|1348.61|37
1621006140000|2021-05-14 15:29:00|1353.54|1349.54|1353.49|1349.49|1353.8|1349.8|1352.88|1348.88|34
1621006150000|2021-05-14 15:29:10|1353.42|1349.42|1353.53|1349.53|1353.6|1349.6|1353.07|1349.07|30
1621006160000|2021-05-14 15:29:20|1353.54|1349.54|1351.61|1347.61|1353.78|1349.78|1351.61|1347.61|35
1621006170000|2021-05-14 15:29:30|1351.67|1347.67|1350.8|1346.8|1351.67|1347.67|1350.76|1346.76|32
1621006180000|2021-05-14 15:29:40|1350.6|1346.6|1349.47|1345.47|1350.6|1346.6|1349.47|1345.47|31
1621006190000|2021-05-14 15:29:50|1349.45|1345.45|1348.34|1344.34|1349.45|1345.45|1348.34|1344.34|33
1621006200000|2021-05-14 15:30:00|1348.36|1344.36|1348.25|1344.25|1348.36|1344.36|1347.45|1343.45|36
1621006210000|2021-05-14 15:30:10|1348.27|1344.27|1349.9|1345.9|1349.91|1345.91|1348.22|1344.22|35
1621006220000|2021-05-14 15:30:20|1349.91|1345.91|1350.11|1346.11|1350.14|1346.14|1349.69|1345.69|31
1621006230000|2021-05-14 15:30:30|1350.12|1346.12|1350.28|1346.28|1350.35|1346.35|1350.04|1346.04|13
1621006240000|2021-05-14 15:30:40|1350.29|1346.29|1349.81|1345.81|1350.38|1346.38|1349.76|1345.76|24
1621006250000|2021-05-14 15:30:50|1349.79|1345.79|1348.41|1344.41|1349.79|1345.79|1348.14|1344.14|37
1621006260000|2021-05-14 15:31:00|1348.42|1344.42|1349.92|1345.92|1349.95|1345.95|1348.41|1344.41|37
1621006270000|2021-05-14 15:31:10|1349.85|1345.85|1349.08|1345.08|1349.88|1345.88|1348.38|1344.38|33
1621006280000|2021-05-14 15:31:20|1348.97|1344.97|1348.99|1344.99|1349.71|1345.71|1348.81|1344.81|30
1621006290000|2021-05-14 15:31:30|1348.88|1344.88|1347.18|1343.18|1348.88|1344.88|1347.1|1343.1|35
1621006300000|2021-05-14 15:31:40|1347.19|1343.19|1348.16|1344.16|1348.28|1344.28|1347.09|1343.09|35
1621006310000|2021-05-14 15:31:50|1348.19|1344.19|1349.39|1345.39|1349.62|1345.62|1348.19|1344.19|31
1621006320000|2021-05-14 15:32:00|1349.43|1345.43|1348.6|1344.6|1349.43|1345.43|1348.48|1344.48|34
1621006330000|2021-05-14 15:32:10|1348.45|1344.45|1347.78|1343.78|1348.45|1344.45|1347.78|1343.78|39
1621006340000|2021-05-14 15:32:20|1347.82|1343.82|1348|1344|1348|1344|1347.51|1343.51|21
1621006350000|2021-05-14 15:32:30|1347.99|1343.99|1348.04|1344.04|1348.43|1344.43|1347.85|1343.85|23
1621006360000|2021-05-14 15:32:40|1348.06|1344.06|1348.6|1344.6|1348.85|1344.85|1347.96|1343.96|23
1621006370000|2021-05-14 15:32:50|1348.58|1344.58|1347.97|1343.97|1348.58|1344.58|1347.85|1343.85|30
1621006380000|2021-05-14 15:33:00|1347.96|1343.96|1347.39|1343.39|1347.97|1343.97|1347.23|1343.23|32
1621006390000|2021-05-14 15:33:10|1347.04|1343.04|1346.56|1342.56|1347.23|1343.23|1346.46|1342.46|38
1621006400000|2021-05-14 15:33:20|1346.7|1342.7|1345.58|1341.58|1346.9|1342.9|1345.5|1341.5|34
1621006410000|2021-05-14 15:33:30|1345.53|1341.53|1344.29|1340.29|1345.53|1341.53|1344.21|1340.21|35
1621006420000|2021-05-14 15:33:40|1344.23|1340.23|1343.88|1339.88|1344.43|1340.43|1343.56|1339.56|29
1621006430000|2021-05-14 15:33:50|1343.89|1339.89|1344.51|1340.51|1344.53|1340.53|1343.77|1339.77|30
1621006440000|2021-05-14 15:34:00|1344.52|1340.52|1347.3|1343.3|1347.3|1343.3|1344.42|1340.42|35
1621006450000|2021-05-14 15:34:10|1347.17|1343.17|1349.05|1345.05|1349.05|1345.05|1347.17|1343.17|32
1621006460000|2021-05-14 15:34:20|1349.04|1345.04|1347.54|1343.54|1349.04|1345.04|1347.24|1343.24|37
1621006470000|2021-05-14 15:34:30|1347.29|1343.29|1346.33|1342.33|1347.29|1343.29|1345.98|1341.98|36
1621006480000|2021-05-14 15:34:40|1345.63|1341.63|1345.33|1341.33|1346|1342|1345.32|1341.32|25
1621006490000|2021-05-14 15:34:50|1345.34|1341.34|1345.76|1341.76|1345.86|1341.86|1344.89|1340.89|36
1621006500000|2021-05-14 15:35:00|1345.75|1341.75|1345.79|1341.79|1346.02|1342.02|1345.01|1341.01|37
1621006510000|2021-05-14 15:35:10|1345.75|1341.75|1345.17|1341.17|1345.75|1341.75|1344.67|1340.67|39
1621006520000|2021-05-14 15:35:20|1345.14|1341.14|1345.44|1341.44|1345.44|1341.44|1344.98|1340.98|37
1621006530000|2021-05-14 15:35:30|1345.49|1341.49|1345.62|1341.62|1346.37|1342.37|1345.31|1341.31|38
1621006540000|2021-05-14 15:35:40|1345.74|1341.74|1346.25|1342.25|1346.35|1342.35|1345.55|1341.55|36
1621006550000|2021-05-14 15:35:50|1346.29|1342.29|1347.83|1343.83|1347.83|1343.83|1346.29|1342.29|35
1621006560000|2021-05-14 15:36:00|1347.79|1343.79|1347.66|1343.66|1347.9|1343.9|1347.53|1343.53|33
1621006570000|2021-05-14 15:36:10|1347.74|1343.74|1347.91|1343.91|1347.97|1343.97|1347.56|1343.56|33
1621006580000|2021-05-14 15:36:20|1347.86|1343.86|1347.64|1343.64|1347.92|1343.92|1347.63|1343.63|17
1621006590000|2021-05-14 15:36:30|1347.59|1343.59|1347.69|1343.69|1348.09|1344.09|1347.57|1343.57|32
1621006600000|2021-05-14 15:36:40|1347.71|1343.71|1346.79|1342.79|1347.71|1343.71|1346.75|1342.75|37
1621006610000|2021-05-14 15:36:50|1346.85|1342.85|1346.89|1342.89|1346.95|1342.95|1346.72|1342.72|30
1621006620000|2021-05-14 15:37:00|1346.9|1342.9|1347.56|1343.56|1347.56|1343.56|1346.88|1342.88|17
1621006630000|2021-05-14 15:37:10|1347.58|1343.58|1347.97|1343.97|1347.99|1343.99|1347.53|1343.53|15
1621006640000|2021-05-14 15:37:20|1347.78|1343.78|1347.73|1343.73|1347.8|1343.8|1347.58|1343.58|24
1621006650000|2021-05-14 15:37:30|1347.75|1343.75|1346.04|1342.04|1347.86|1343.86|1346.04|1342.04|29
1621006660000|2021-05-14 15:37:40|1346.09|1342.09|1345.61|1341.61|1346.16|1342.16|1345.31|1341.31|34
1621006670000|2021-05-14 15:37:50|1345.77|1341.77|1345.62|1341.62|1345.79|1341.79|1345.36|1341.36|38
1621006680000|2021-05-14 15:38:00|1345.68|1341.68|1345.45|1341.45|1345.83|1341.83|1345.3|1341.3|37
1621006690000|2021-05-14 15:38:10|1345.49|1341.49|1347.34|1343.34|1347.6|1343.6|1345.34|1341.34|37
1621006700000|2021-05-14 15:38:20|1347.35|1343.35|1347.73|1343.73|1347.73|1343.73|1347.35|1343.35|24
1621006710000|2021-05-14 15:38:30|1347.72|1343.72|1347.09|1343.09|1347.72|1343.72|1347.09|1343.09|28
1621006720000|2021-05-14 15:38:40|1347.07|1343.07|1346.4|1342.4|1347.15|1343.15|1345.96|1341.96|35
1621006730000|2021-05-14 15:38:50|1346.45|1342.45|1346.4|1342.4|1346.59|1342.59|1346.31|1342.31|25
1621006740000|2021-05-14 15:39:00|1344.93|1340.93|1346.32|1342.32|1346.35|1342.35|1344.93|1340.93|24
1621006750000|2021-05-14 15:39:10|1346.31|1342.31|1346.88|1342.88|1347.1|1343.1|1346.31|1342.31|36
1621006760000|2021-05-14 15:39:20|1346.94|1342.94|1346.7|1342.7|1347.01|1343.01|1346.65|1342.65|23
1621006770000|2021-05-14 15:39:30|1346.74|1342.74|1346.07|1342.07|1346.74|1342.74|1346.07|1342.07|35
1621006780000|2021-05-14 15:39:40|1346.14|1342.14|1346.3|1342.3|1346.39|1342.39|1346.06|1342.06|31
1621006790000|2021-05-14 15:39:50|1346.34|1342.34|1346.88|1342.88|1346.95|1342.95|1346.29|1342.29|26
1621006800000|2021-05-14 15:40:00|1346.79|1342.79|1346.89|1342.89|1346.89|1342.89|1345.83|1341.83|31
1621006810000|2021-05-14 15:40:10|1346.87|1342.87|1347.56|1343.56|1347.59|1343.59|1346.78|1342.78|32
1621006820000|2021-05-14 15:40:20|1347.57|1343.57|1348.28|1344.28|1348.38|1344.38|1347.55|1343.55|19
1621006830000|2021-05-14 15:40:30|1348.3|1344.3|1348.47|1344.47|1348.49|1344.49|1348.3|1344.3|10
1621006840000|2021-05-14 15:40:40|1348.48|1344.48|1348.69|1344.69|1348.78|1344.78|1348.35|1344.35|20
1621006850000|2021-05-14 15:40:50|1348.7|1344.7|1348.58|1344.58|1348.78|1344.78|1348.55|1344.55|26
1621006860000|2021-05-14 15:41:00|1348.35|1344.35|1348.59|1344.59|1348.73|1344.73|1348.35|1344.35|19
1621006870000|2021-05-14 15:41:10|1349.56|1345.56|1352.54|1348.54|1352.81|1348.81|1349.56|1345.56|18
1621006880000|2021-05-14 15:41:20|1352.67|1348.67|1353.58|1349.58|1354.04|1350.04|1352.67|1348.67|27
1621006890000|2021-05-14 15:41:30|1353.59|1349.59|1353.93|1349.93|1353.93|1349.93|1353.56|1349.56|14
1621006900000|2021-05-14 15:41:40|1354.03|1350.03|1352.68|1348.68|1354.34|1350.34|1352.64|1348.64|32
1621006910000|2021-05-14 15:41:50|1352.69|1348.69|1352.89|1348.89|1353.43|1349.43|1352.65|1348.65|30
1621006920000|2021-05-14 15:42:00|1352.66|1348.66|1353.21|1349.21|1353.4|1349.4|1352.21|1348.21|33
1621006930000|2021-05-14 15:42:10|1353.24|1349.24|1353.14|1349.14|1353.4|1349.4|1352.01|1348.01|35
1621006940000|2021-05-14 15:42:20|1353.1|1349.1|1354.12|1350.12|1354.12|1350.12|1353.1|1349.1|23
1621006950000|2021-05-14 15:42:30|1353.92|1349.92|1355.01|1351.01|1355.03|1351.03|1353.92|1349.92|26
1621006960000|2021-05-14 15:42:40|1355.06|1351.06|1355.12|1351.12|1355.12|1351.12|1355.06|1351.06|6
1621006970000|2021-05-14 15:42:50|1355.3|1351.3|1356.41|1352.41|1356.45|1352.45|1355.29|1351.29|21
1621006980000|2021-05-14 15:43:00|1356.35|1352.35|1356.49|1352.49|1356.53|1352.53|1356.21|1352.21|23
1621006990000|2021-05-14 15:43:10|1356.5|1352.5|1357.31|1353.31|1357.47|1353.47|1356.44|1352.44|23
1621007000000|2021-05-14 15:43:20|1357.29|1353.29|1358.44|1354.44|1358.55|1354.55|1357.29|1353.29|17
1621007010000|2021-05-14 15:43:30|1358.35|1354.35|1359.71|1355.71|1359.81|1355.81|1358.35|1354.35|30
1621007020000|2021-05-14 15:43:40|1359.68|1355.68|1360.88|1356.88|1360.93|1356.93|1359.68|1355.68|26
1621007030000|2021-05-14 15:43:50|1360.91|1356.91|1361.17|1357.17|1361.17|1357.17|1360.89|1356.89|28
1621007040000|2021-05-14 15:44:00|1361.15|1357.15|1356.92|1352.92|1361.16|1357.16|1356.92|1352.92|38
1621007050000|2021-05-14 15:44:10|1356.93|1352.93|1356.29|1352.29|1356.97|1352.97|1356.29|1352.29|37
1621007060000|2021-05-14 15:44:20|1356.25|1352.25|1355.22|1351.22|1356.32|1352.32|1355.2|1351.2|37
1621007070000|2021-05-14 15:44:30|1355.29|1351.29|1355.2|1351.2|1355.69|1351.69|1354.98|1350.98|36
1621007080000|2021-05-14 15:44:40|1355.17|1351.17|1354.06|1350.06|1355.17|1351.17|1354.01|1350.01|29
1621007090000|2021-05-14 15:44:50|1354.13|1350.13|1354.11|1350.11|1355.25|1351.25|1354.03|1350.03|36
1621007100000|2021-05-14 15:45:00|1353.96|1349.96|1352.2|1348.2|1353.98|1349.98|1352.2|1348.2|30
1621007110000|2021-05-14 15:45:10|1352.19|1348.19|1349.8|1345.8|1352.19|1348.19|1349.71|1345.71|35
1621007120000|2021-05-14 15:45:20|1349.43|1345.43|1346.51|1342.51|1349.43|1345.43|1346.51|1342.51|37
1621007130000|2021-05-14 15:45:30|1346.32|1342.32|1345.99|1341.99|1346.4|1342.4|1345.27|1341.27|37
1621007140000|2021-05-14 15:45:40|1346.09|1342.09|1345.44|1341.44|1346.09|1342.09|1344.9|1340.9|35
1621007150000|2021-05-14 15:45:50|1345.45|1341.45|1345.03|1341.03|1345.71|1341.71|1344.85|1340.85|35
1621007160000|2021-05-14 15:46:00|1345|1341|1345.14|1341.14|1345.39|1341.39|1344.88|1340.88|35
1621007170000|2021-05-14 15:46:10|1345.11|1341.11|1345.71|1341.71|1345.98|1341.98|1345.02|1341.02|32
1621007180000|2021-05-14 15:46:20|1345.7|1341.7|1344.39|1340.39|1345.7|1341.7|1344.3|1340.3|35
1621007190000|2021-05-14 15:46:30|1344.4|1340.4|1344.7|1340.7|1345.19|1341.19|1344.4|1340.4|29
1621007200000|2021-05-14 15:46:40|1344.68|1340.68|1343.01|1339.01|1344.68|1340.68|1343.01|1339.01|35
1621007210000|2021-05-14 15:46:50|1342.99|1338.99|1341.48|1337.48|1343.05|1339.05|1341.46|1337.46|34
1621007220000|2021-05-14 15:47:00|1341.49|1337.49|1341.96|1337.96|1341.96|1337.96|1341.34|1337.34|38
1621007230000|2021-05-14 15:47:10|1341.91|1337.91|1341.28|1337.28|1342.05|1338.05|1341.28|1337.28|32
1621007240000|2021-05-14 15:47:20|1340.94|1336.94|1342.12|1338.12|1342.19|1338.19|1340.43|1336.43|35
1621007250000|2021-05-14 15:47:30|1341.86|1337.86|1341.85|1337.85|1341.95|1337.95|1341.77|1337.77|27
1621007260000|2021-05-14 15:47:40|1341.83|1337.83|1341.24|1337.24|1341.83|1337.83|1340.65|1336.65|25
1621007270000|2021-05-14 15:47:50|1341.25|1337.25|1341.62|1337.62|1341.74|1337.74|1341.21|1337.21|22
1621007280000|2021-05-14 15:48:00|1341.65|1337.65|1342.74|1338.74|1342.74|1338.74|1341.45|1337.45|29
1621007290000|2021-05-14 15:48:10|1342.83|1338.83|1341.57|1337.57|1342.83|1338.83|1341.1|1337.1|38
1621007300000|2021-05-14 15:48:20|1341.87|1337.87|1341.82|1337.82|1341.89|1337.89|1341.42|1337.42|34
1621007310000|2021-05-14 15:48:30|1341.83|1337.83|1342.68|1338.68|1342.68|1338.68|1341.75|1337.75|30
1621007320000|2021-05-14 15:48:40|1342.67|1338.67|1343.27|1339.27|1343.44|1339.44|1342.67|1338.67|37
1621007330000|2021-05-14 15:48:50|1343.35|1339.35|1344.23|1340.23|1344.23|1340.23|1343.24|1339.24|23
1621007340000|2021-05-14 15:49:00|1344.25|1340.25|1345.17|1341.17|1345.33|1341.33|1344.14|1340.14|30
1621007350000|2021-05-14 15:49:10|1345.03|1341.03|1344.98|1340.98|1345.26|1341.26|1344.91|1340.91|30
1621007360000|2021-05-14 15:49:20|1345.07|1341.07|1343.74|1339.74|1345.14|1341.14|1343.74|1339.74|29
1621007370000|2021-05-14 15:49:30|1344.03|1340.03|1343.88|1339.88|1344.26|1340.26|1343.82|1339.82|31
1621007380000|2021-05-14 15:49:40|1343.87|1339.87|1344.03|1340.03|1344.08|1340.08|1343.87|1339.87|23
1621007390000|2021-05-14 15:49:50|1344.06|1340.06|1344.95|1340.95|1344.95|1340.95|1343.99|1339.99|25
1621007400000|2021-05-14 15:50:00|1344.92|1340.92|1344.25|1340.25|1344.94|1340.94|1344.1|1340.1|37
1621007410000|2021-05-14 15:50:10|1344.27|1340.27|1344.55|1340.55|1344.57|1340.57|1344.27|1340.27|18
1621007420000|2021-05-14 15:50:20|1344.67|1340.67|1344.63|1340.63|1344.71|1340.71|1344.58|1340.58|29
1621007430000|2021-05-14 15:50:30|1344.58|1340.58|1342.74|1338.74|1344.58|1340.58|1342.7|1338.7|27
1621007440000|2021-05-14 15:50:40|1342.76|1338.76|1342.86|1338.86|1342.96|1338.96|1341.81|1337.81|34
1621007450000|2021-05-14 15:50:50|1342.78|1338.78|1341.85|1337.85|1342.78|1338.78|1341.75|1337.75|31
1621007460000|2021-05-14 15:51:00|1341.87|1337.87|1343.9|1339.9|1343.9|1339.9|1341.87|1337.87|28
1621007470000|2021-05-14 15:51:10|1343.93|1339.93|1345.68|1341.68|1345.97|1341.97|1343.93|1339.93|34
1621007480000|2021-05-14 15:51:20|1345.72|1341.72|1346.41|1342.41|1346.42|1342.42|1345.7|1341.7|26
1621007490000|2021-05-14 15:51:30|1346.39|1342.39|1346.42|1342.42|1346.48|1342.48|1346.35|1342.35|30
1621007500000|2021-05-14 15:51:40|1346.44|1342.44|1346.67|1342.67|1346.74|1342.74|1346.44|1342.44|25
1621007510000|2021-05-14 15:51:50|1346.68|1342.68|1348.28|1344.28|1348.29|1344.29|1346.67|1342.67|32
1621007520000|2021-05-14 15:52:00|1348.32|1344.32|1351.39|1347.39|1351.52|1347.52|1348.29|1344.29|29
1621007530000|2021-05-14 15:52:10|1351.52|1347.52|1353.36|1349.36|1353.36|1349.36|1351.52|1347.52|26
1621007540000|2021-05-14 15:52:20|1353.17|1349.17|1354.7|1350.7|1355.53|1351.53|1353.15|1349.15|31
1621007550000|2021-05-14 15:52:30|1354.74|1350.74|1355.59|1351.59|1355.59|1351.59|1354.34|1350.34|27
1621007560000|2021-05-14 15:52:40|1355.6|1351.6|1355.89|1351.89|1356|1352|1355.58|1351.58|33
1621007570000|2021-05-14 15:52:50|1355.86|1351.86|1353.74|1349.74|1355.86|1351.86|1353.71|1349.71|36
1621007580000|2021-05-14 15:53:00|1353.59|1349.59|1352.42|1348.42|1353.59|1349.59|1352.37|1348.37|31
1621007590000|2021-05-14 15:53:10|1352.5|1348.5|1353.85|1349.85|1353.85|1349.85|1352.37|1348.37|27
1621007600000|2021-05-14 15:53:20|1353.87|1349.87|1353.82|1349.82|1354.42|1350.42|1353.51|1349.51|36
1621007610000|2021-05-14 15:53:30|1353.8|1349.8|1352.52|1348.52|1353.81|1349.81|1352.38|1348.38|28
1621007620000|2021-05-14 15:53:40|1352.53|1348.53|1354.35|1350.35|1355.18|1351.18|1352.49|1348.49|38
1621007630000|2021-05-14 15:53:50|1354.41|1350.41|1353.86|1349.86|1354.41|1350.41|1353.24|1349.24|29
1621007640000|2021-05-14 15:54:00|1353.91|1349.91|1353.01|1349.01|1353.91|1349.91|1352.68|1348.68|36
1621007650000|2021-05-14 15:54:10|1353.27|1349.27|1354.01|1350.01|1354.01|1350.01|1353.25|1349.25|32
1621007660000|2021-05-14 15:54:20|1354.02|1350.02|1354.05|1350.05|1354.37|1350.37|1353.6|1349.6|27
1621007670000|2021-05-14 15:54:30|1354.07|1350.07|1354.74|1350.74|1355.38|1351.38|1354.07|1350.07|33
1621007680000|2021-05-14 15:54:40|1354.65|1350.65|1354.67|1350.67|1355.08|1351.08|1354.58|1350.58|31
1621007690000|2021-05-14 15:54:50|1354.68|1350.68|1354.76|1350.76|1355|1351|1354.58|1350.58|25
1621007700000|2021-05-14 15:55:00|1354.82|1350.82|1353.73|1349.73|1355.24|1351.24|1353.47|1349.47|34
1621007710000|2021-05-14 15:55:10|1353.49|1349.49|1352.7|1348.7|1353.52|1349.52|1352.17|1348.17|33
1621007720000|2021-05-14 15:55:20|1352.69|1348.69|1353.01|1349.01|1353.17|1349.17|1352.69|1348.69|30
1621007730000|2021-05-14 15:55:30|1352.96|1348.96|1351.83|1347.83|1353|1349|1351.74|1347.74|25
1621007740000|2021-05-14 15:55:40|1351.82|1347.82|1352.77|1348.77|1352.79|1348.79|1351.82|1347.82|19
1621007750000|2021-05-14 15:55:50|1352.73|1348.73|1352.46|1348.46|1352.73|1348.73|1352.37|1348.37|25
1621007760000|2021-05-14 15:56:00|1352.41|1348.41|1352.15|1348.15|1352.58|1348.58|1351.95|1347.95|37
1621007770000|2021-05-14 15:56:10|1352.09|1348.09|1351.38|1347.38|1352.09|1348.09|1351.23|1347.23|37
1621007780000|2021-05-14 15:56:20|1351.37|1347.37|1350.07|1346.07|1351.41|1347.41|1350.02|1346.02|33
1621007790000|2021-05-14 15:56:30|1349.51|1345.51|1348.08|1344.08|1349.51|1345.51|1347.97|1343.97|33
1621007800000|2021-05-14 15:56:40|1348.19|1344.19|1348.66|1344.66|1349.2|1345.2|1348.09|1344.09|37
1621007810000|2021-05-14 15:56:50|1348.65|1344.65|1349.2|1345.2|1349.21|1345.21|1348.39|1344.39|36
1621007820000|2021-05-14 15:57:00|1349.17|1345.17|1348.93|1344.93|1349.41|1345.41|1348.29|1344.29|24
1621007830000|2021-05-14 15:57:10|1349.1|1345.1|1351.49|1347.49|1352.56|1348.56|1349.1|1345.1|33
1621007840000|2021-05-14 15:57:20|1351.63|1347.63|1350.8|1346.8|1351.64|1347.64|1349.85|1345.85|34
1621007850000|2021-05-14 15:57:30|1350.48|1346.48|1350.94|1346.94|1351.13|1347.13|1350.42|1346.42|26
1621007860000|2021-05-14 15:57:40|1350.91|1346.91|1351.02|1347.02|1351.23|1347.23|1349.37|1345.37|30
1621007870000|2021-05-14 15:57:50|1351.07|1347.07|1350.86|1346.86|1351.09|1347.09|1350.48|1346.48|34
1621007880000|2021-05-14 15:58:00|1350.77|1346.77|1351.15|1347.15|1351.22|1347.22|1350.77|1346.77|35
1621007890000|2021-05-14 15:58:10|1351.16|1347.16|1351.22|1347.22|1351.22|1347.22|1350.59|1346.59|33
1621007900000|2021-05-14 15:58:20|1351.25|1347.25|1350.56|1346.56|1351.25|1347.25|1350.49|1346.49|33
1621007910000|2021-05-14 15:58:30|1350.58|1346.58|1350.68|1346.68|1350.84|1346.84|1350.25|1346.25|34
1621007920000|2021-05-14 15:58:40|1350.57|1346.57|1350.43|1346.43|1350.91|1346.91|1350.28|1346.28|35
1621007930000|2021-05-14 15:58:50|1350.4|1346.4|1350.69|1346.69|1350.74|1346.74|1350.13|1346.13|31
1621007940000|2021-05-14 15:59:00|1350.73|1346.73|1348.86|1344.86|1350.75|1346.75|1348.86|1344.86|36
1621007950000|2021-05-14 15:59:10|1348.84|1344.84|1349.49|1345.49|1349.55|1345.55|1348.51|1344.51|37
1621007960000|2021-05-14 15:59:20|1349.8|1345.8|1350.84|1346.84|1351.32|1347.32|1349.46|1345.46|33
1621007970000|2021-05-14 15:59:30|1350.86|1346.86|1349.66|1345.66|1351.42|1347.42|1349.65|1345.65|39
1621007980000|2021-05-14 15:59:40|1349.71|1345.71|1350.34|1346.34|1350.94|1346.94|1349.7|1345.7|33
1621007990000|2021-05-14 15:59:50|1350.44|1346.44|1350.25|1346.25|1350.44|1346.44|1350.2|1346.2|32
1621008000000|2021-05-14 16:00:00|1350.27|1346.27|1350.75|1346.75|1350.75|1346.75|1350.21|1346.21|22
1621008010000|2021-05-14 16:00:10|1350.74|1346.74|1353.96|1349.96|1353.96|1349.96|1350.63|1346.63|33
1621008020000|2021-05-14 16:00:20|1354.02|1350.02|1354.32|1350.32|1354.81|1350.81|1353.89|1349.89|22
1621008030000|2021-05-14 16:00:30|1354.34|1350.34|1357.29|1353.29|1357.41|1353.41|1354.34|1350.34|33
1621008040000|2021-05-14 16:00:40|1357.28|1353.28|1357.46|1353.46|1357.46|1353.46|1356.77|1352.77|35
1621008050000|2021-05-14 16:00:50|1357.48|1353.48|1356.75|1352.75|1357.57|1353.57|1356.72|1352.72|31
1621008060000|2021-05-14 16:01:00|1357.37|1353.37|1357.24|1353.24|1358.02|1354.02|1356.74|1352.74|35
1621008070000|2021-05-14 16:01:10|1357.25|1353.25|1355.09|1351.09|1357.3|1353.3|1354.89|1350.89|38
1621008080000|2021-05-14 16:01:20|1355.29|1351.29|1357.64|1353.64|1358.89|1354.89|1355.29|1351.29|32
1621008090000|2021-05-14 16:01:30|1357.72|1353.72|1358.77|1354.77|1359.78|1355.78|1357.61|1353.61|19
1621008100000|2021-05-14 16:01:40|1358.95|1354.95|1358.93|1354.93|1359.34|1355.34|1354.7|1350.7|34
1621008110000|2021-05-14 16:01:50|1361.75|1357.75|1360.54|1356.54|1362.07|1358.07|1360.54|1356.54|24
1621008120000|2021-05-14 16:02:00|1360.64|1356.64|1358.03|1354.03|1360.87|1356.87|1357.25|1353.25|36
1621008130000|2021-05-14 16:02:10|1358.04|1354.04|1360.87|1356.87|1360.87|1356.87|1358.04|1354.04|38
1621008140000|2021-05-14 16:02:20|1360.79|1356.79|1360.22|1356.22|1361.9|1357.9|1359.98|1355.98|36
1621008150000|2021-05-14 16:02:30|1360.12|1356.12|1360.18|1356.18|1360.5|1356.5|1359.76|1355.76|39
1621008160000|2021-05-14 16:02:40|1360.3|1356.3|1358.27|1354.27|1360.31|1356.31|1358.17|1354.17|32
1621008170000|2021-05-14 16:02:50|1358.34|1354.34|1357.7|1353.7|1358.65|1354.65|1357.06|1353.06|32
1621008180000|2021-05-14 16:03:00|1357.75|1353.75|1354.1|1350.1|1357.85|1353.85|1353.82|1349.82|37
1621008190000|2021-05-14 16:03:10|1353.91|1349.91|1354.08|1350.08|1354.35|1350.35|1353.89|1349.89|32
1621008200000|2021-05-14 16:03:20|1354.1|1350.1|1353.95|1349.95|1354.45|1350.45|1353.73|1349.73|35
1621008210000|2021-05-14 16:03:30|1353.99|1349.99|1353.46|1349.46|1353.99|1349.99|1353.13|1349.13|34
1621008220000|2021-05-14 16:03:40|1353.43|1349.43|1353.2|1349.2|1353.43|1349.43|1352.11|1348.11|37
1621008230000|2021-05-14 16:03:50|1353.16|1349.16|1355.6|1351.6|1355.71|1351.71|1352.65|1348.65|37
1621008240000|2021-05-14 16:04:00|1355.8|1351.8|1358.45|1354.45|1358.69|1354.69|1355.78|1351.78|28
1621008250000|2021-05-14 16:04:10|1358.47|1354.47|1362.24|1358.24|1362.51|1358.51|1358.47|1354.47|25
1621008260000|2021-05-14 16:04:20|1362.28|1358.28|1362.61|1358.61|1363.13|1359.13|1362.28|1358.28|31
1621008270000|2021-05-14 16:04:30|1362.62|1358.62|1362.75|1358.75|1363.71|1359.71|1362.57|1358.57|32
1621008280000|2021-05-14 16:04:40|1362.55|1358.55|1362.19|1358.19|1362.55|1358.55|1362.09|1358.09|29
1621008290000|2021-05-14 16:04:50|1362.18|1358.18|1361.97|1357.97|1362.46|1358.46|1361.97|1357.97|32
1621008300000|2021-05-14 16:05:00|1361.94|1357.94|1362.17|1358.17|1362.26|1358.26|1361.73|1357.73|29
1621008310000|2021-05-14 16:05:10|1362.22|1358.22|1362.34|1358.34|1362.76|1358.76|1362.11|1358.11|35
1621008320000|2021-05-14 16:05:20|1362.51|1358.51|1363.35|1359.35|1363.65|1359.65|1362.3|1358.3|26
1621008330000|2021-05-14 16:05:30|1363.28|1359.28|1363.49|1359.49|1363.54|1359.54|1362.37|1358.37|27
1621008340000|2021-05-14 16:05:40|1364.03|1360.03|1362.7|1358.7|1364.27|1360.27|1362.37|1358.37|24
1621008350000|2021-05-14 16:05:50|1362.68|1358.68|1359.18|1355.18|1362.72|1358.72|1359.12|1355.12|34
1621008360000|2021-05-14 16:06:00|1359.19|1355.19|1359.47|1355.47|1359.65|1355.65|1359.19|1355.19|34
1621008370000|2021-05-14 16:06:10|1359.54|1355.54|1360.67|1356.67|1360.97|1356.97|1359.46|1355.46|34
1621008380000|2021-05-14 16:06:20|1360.64|1356.64|1360.02|1356.02|1360.7|1356.7|1360|1356|32
1621008390000|2021-05-14 16:06:30|1360|1356|1358.71|1354.71|1360.1|1356.1|1358.41|1354.41|38
1621008400000|2021-05-14 16:06:40|1358.68|1354.68|1359.73|1355.73|1359.86|1355.86|1358.43|1354.43|37
1621008410000|2021-05-14 16:06:50|1359.68|1355.68|1358.84|1354.84|1359.82|1355.82|1358.31|1354.31|35
1621008420000|2021-05-14 16:07:00|1358.92|1354.92|1360.28|1356.28|1360.46|1356.46|1358.89|1354.89|36
1621008430000|2021-05-14 16:07:10|1360.29|1356.29|1363.41|1359.41|1364.12|1360.12|1359.88|1355.88|37
1621008440000|2021-05-14 16:07:20|1363.29|1359.29|1363.22|1359.22|1363.81|1359.81|1363.22|1359.22|33
1621008450000|2021-05-14 16:07:30|1363.32|1359.32|1361.7|1357.7|1363.42|1359.42|1361.7|1357.7|39
1621008460000|2021-05-14 16:07:40|1361.71|1357.71|1361.81|1357.81|1361.92|1357.92|1361.09|1357.09|34
1621008470000|2021-05-14 16:07:50|1361.77|1357.77|1362.48|1358.48|1362.62|1358.62|1361.58|1357.58|38
1621008480000|2021-05-14 16:08:00|1362.47|1358.47|1359.78|1355.78|1362.5|1358.5|1359.72|1355.72|39
1621008490000|2021-05-14 16:08:10|1359.71|1355.71|1355.84|1351.84|1359.71|1355.71|1355.75|1351.75|34
1621008500000|2021-05-14 16:08:20|1355.85|1351.85|1354.92|1350.92|1355.85|1351.85|1354.92|1350.92|23
1621008510000|2021-05-14 16:08:30|1354.84|1350.84|1353.06|1349.06|1355.02|1351.02|1352.72|1348.72|28
1621008520000|2021-05-14 16:08:40|1353.17|1349.17|1353.38|1349.38|1353.44|1349.44|1352.97|1348.97|36
1621008530000|2021-05-14 16:08:50|1353.27|1349.27|1353.43|1349.43|1353.92|1349.92|1353.07|1349.07|36
1621008540000|2021-05-14 16:09:00|1353.44|1349.44|1352.01|1348.01|1353.56|1349.56|1352.01|1348.01|36
1621008550000|2021-05-14 16:09:10|1351.83|1347.83|1350.19|1346.19|1351.84|1347.84|1350.06|1346.06|35
1621008560000|2021-05-14 16:09:20|1349.96|1345.96|1350.27|1346.27|1350.39|1346.39|1349.82|1345.82|33
1621008570000|2021-05-14 16:09:30|1350.73|1346.73|1351.71|1347.71|1351.8|1347.8|1350.42|1346.42|35
1621008580000|2021-05-14 16:09:40|1351.68|1347.68|1352.2|1348.2|1352.37|1348.37|1351.35|1347.35|29
1621008590000|2021-05-14 16:09:50|1352.35|1348.35|1350.38|1346.38|1352.37|1348.37|1350.34|1346.34|38
1621008600000|2021-05-14 16:10:00|1350.47|1346.47|1349.49|1345.49|1350.47|1346.47|1348.87|1344.87|35
1621008610000|2021-05-14 16:10:10|1349.5|1345.5|1349.5|1345.5|1349.67|1345.67|1349.3|1345.3|32
1621008620000|2021-05-14 16:10:20|1349.62|1345.62|1349.57|1345.57|1349.73|1345.73|1349.43|1345.43|27
1621008630000|2021-05-14 16:10:30|1349.54|1345.54|1349.42|1345.42|1350.13|1346.13|1349.17|1345.17|39
1621008640000|2021-05-14 16:10:40|1349.52|1345.52|1349.06|1345.06|1349.53|1345.53|1349.06|1345.06|18
1621008650000|2021-05-14 16:10:50|1349.07|1345.07|1350.07|1346.07|1350.85|1346.85|1349.07|1345.07|27
1621008660000|2021-05-14 16:11:00|1350.06|1346.06|1349.59|1345.59|1350.14|1346.14|1349.58|1345.58|30
1621008670000|2021-05-14 16:11:10|1349.54|1345.54|1348.92|1344.92|1349.54|1345.54|1348.79|1344.79|28
1621008680000|2021-05-14 16:11:20|1348.94|1344.94|1349.09|1345.09|1349.29|1345.29|1348.9|1344.9|27
1621008690000|2021-05-14 16:11:30|1349.08|1345.08|1348.53|1344.53|1349.14|1345.14|1348.42|1344.42|22
1621008700000|2021-05-14 16:11:40|1348.54|1344.54|1348.38|1344.38|1348.55|1344.55|1348.32|1344.32|22
1621008710000|2021-05-14 16:11:50|1348.36|1344.36|1348.22|1344.22|1348.64|1344.64|1348.15|1344.15|28
1621008720000|2021-05-14 16:12:00|1348.21|1344.21|1348.41|1344.41|1348.44|1344.44|1348.07|1344.07|18
1621008730000|2021-05-14 16:12:10|1348.42|1344.42|1348.47|1344.47|1348.51|1344.51|1348.42|1344.42|9
1621008740000|2021-05-14 16:12:20|1348.48|1344.48|1348.03|1344.03|1348.49|1344.49|1347.63|1343.63|26
1621008750000|2021-05-14 16:12:30|1348.05|1344.05|1348.55|1344.55|1348.55|1344.55|1348.05|1344.05|23
1621008760000|2021-05-14 16:12:40|1348.58|1344.58|1347.72|1343.72|1348.61|1344.61|1347.69|1343.69|26
1621008770000|2021-05-14 16:12:50|1347.68|1343.68|1348.57|1344.57|1348.58|1344.58|1347.54|1343.54|28
1621008780000|2021-05-14 16:13:00|1348.56|1344.56|1348.62|1344.62|1348.67|1344.67|1348.32|1344.32|21
1621008790000|2021-05-14 16:13:10|1348.67|1344.67|1348.63|1344.63|1348.67|1344.67|1348.62|1344.62|5
1621008800000|2021-05-14 16:13:20|1348.7|1344.7|1348.62|1344.62|1348.77|1344.77|1348.61|1344.61|15
1621008810000|2021-05-14 16:13:30|1348.66|1344.66|1348.44|1344.44|1348.67|1344.67|1348.4|1344.4|26
1621008820000|2021-05-14 16:13:40|1348.45|1344.45|1348.54|1344.54|1348.91|1344.91|1348.43|1344.43|28
1621008830000|2021-05-14 16:13:50|1348.51|1344.51|1348.14|1344.14|1348.55|1344.55|1348.09|1344.09|24
1621008840000|2021-05-14 16:14:00|1348.16|1344.16|1348.72|1344.72|1348.72|1344.72|1347.87|1343.87|33
1621008850000|2021-05-14 16:14:10|1348.66|1344.66|1349.42|1345.42|1349.86|1345.86|1348.65|1344.65|34
1621008860000|2021-05-14 16:14:20|1349.47|1345.47|1348.67|1344.67|1349.56|1345.56|1348.6|1344.6|29
1621008870000|2021-05-14 16:14:30|1348.76|1344.76|1347.96|1343.96|1348.82|1344.82|1347.96|1343.96|30
1621008880000|2021-05-14 16:14:40|1348.01|1344.01|1347.43|1343.43|1348.01|1344.01|1347.41|1343.41|37
1621008890000|2021-05-14 16:14:50|1347.5|1343.5|1346.86|1342.86|1347.53|1343.53|1346.83|1342.83|37
1621008900000|2021-05-14 16:15:00|1346.94|1342.94|1347.24|1343.24|1347.66|1343.66|1346.94|1342.94|36
1621008910000|2021-05-14 16:15:10|1347.25|1343.25|1347.42|1343.42|1347.77|1343.77|1346.59|1342.59|35
1621008920000|2021-05-14 16:15:20|1347.48|1343.48|1349.22|1345.22|1349.22|1345.22|1347.32|1343.32|29
1621008930000|2021-05-14 16:15:30|1349.23|1345.23|1348.62|1344.62|1349.28|1345.28|1348.62|1344.62|32
1621008940000|2021-05-14 16:15:40|1348.6|1344.6|1348.38|1344.38|1348.6|1344.6|1348.32|1344.32|29
1621008950000|2021-05-14 16:15:50|1348.3|1344.3|1348.68|1344.68|1349.1|1345.1|1347.61|1343.61|35
1621008960000|2021-05-14 16:16:00|1348.95|1344.95|1349.16|1345.16|1349.16|1345.16|1348.66|1344.66|21
1621008970000|2021-05-14 16:16:10|1349.15|1345.15|1349.54|1345.54|1349.83|1345.83|1349.14|1345.14|25
1621008980000|2021-05-14 16:16:20|1349.5|1345.5|1349.96|1345.96|1349.98|1345.98|1349.42|1345.42|32
1621008990000|2021-05-14 16:16:30|1349.97|1345.97|1349.78|1345.78|1349.98|1345.98|1349.41|1345.41|27
1621009000000|2021-05-14 16:16:40|1349.75|1345.75|1348.61|1344.61|1349.78|1345.78|1348.52|1344.52|33
1621009010000|2021-05-14 16:16:50|1348.54|1344.54|1348.12|1344.12|1348.59|1344.59|1348.12|1344.12|22
1621009020000|2021-05-14 16:17:00|1347.86|1343.86|1347.71|1343.71|1348.3|1344.3|1347.68|1343.68|30
1621009030000|2021-05-14 16:17:10|1347.7|1343.7|1348.14|1344.14|1348.29|1344.29|1347.41|1343.41|32
1621009040000|2021-05-14 16:17:20|1348.1|1344.1|1348.01|1344.01|1348.41|1344.41|1347.99|1343.99|29
1621009050000|2021-05-14 16:17:30|1348.13|1344.13|1347.58|1343.58|1348.14|1344.14|1347.51|1343.51|31
1621009060000|2021-05-14 16:17:40|1347.6|1343.6|1347.53|1343.53|1347.66|1343.66|1347.39|1343.39|30
1621009070000|2021-05-14 16:17:50|1347.51|1343.51|1347.78|1343.78|1347.83|1343.83|1347.48|1343.48|22
1621009080000|2021-05-14 16:18:00|1347.84|1343.84|1347.45|1343.45|1347.84|1343.84|1346.83|1342.83|37
1621009090000|2021-05-14 16:18:10|1347.4|1343.4|1347.67|1343.67|1348.01|1344.01|1347.3|1343.3|31
1621009100000|2021-05-14 16:18:20|1347.71|1343.71|1346.95|1342.95|1347.87|1343.87|1346.9|1342.9|37
1621009110000|2021-05-14 16:18:30|1346.94|1342.94|1346.74|1342.74|1347.43|1343.43|1346.74|1342.74|37
1621009120000|2021-05-14 16:18:40|1346.73|1342.73|1347.02|1343.02|1347.21|1343.21|1346.64|1342.64|37
1621009130000|2021-05-14 16:18:50|1347|1343|1347.16|1343.16|1347.19|1343.19|1346.66|1342.66|36
1621009140000|2021-05-14 16:19:00|1347.12|1343.12|1347.58|1343.58|1347.63|1343.63|1347.09|1343.09|28
1621009150000|2021-05-14 16:19:10|1347.59|1343.59|1348.96|1344.96|1349.03|1345.03|1347.49|1343.49|31
1621009160000|2021-05-14 16:19:20|1348.62|1344.62|1349.77|1345.77|1349.82|1345.82|1348.45|1344.45|32
1621009170000|2021-05-14 16:19:30|1349.67|1345.67|1350.46|1346.46|1350.46|1346.46|1349.17|1345.17|34
1621009180000|2021-05-14 16:19:40|1350.43|1346.43|1350.42|1346.42|1350.76|1346.76|1350.23|1346.23|34
1621009190000|2021-05-14 16:19:50|1350.43|1346.43|1350.83|1346.83|1350.93|1346.93|1350.37|1346.37|24
1621009200000|2021-05-14 16:20:00|1350.72|1346.72|1348.43|1344.43|1350.72|1346.72|1348.34|1344.34|37
1621009210000|2021-05-14 16:20:10|1348.41|1344.41|1349.08|1345.08|1349.49|1345.49|1348.27|1344.27|39
1621009220000|2021-05-14 16:20:20|1349.09|1345.09|1348.73|1344.73|1349.22|1345.22|1348.73|1344.73|31
1621009230000|2021-05-14 16:20:30|1348.65|1344.65|1348.37|1344.37|1348.65|1344.65|1348.36|1344.36|32
1621009240000|2021-05-14 16:20:40|1348.36|1344.36|1347.85|1343.85|1348.37|1344.37|1347.85|1343.85|29
1621009250000|2021-05-14 16:20:50|1347.75|1343.75|1346.73|1342.73|1347.75|1343.75|1346.38|1342.38|32
1621009260000|2021-05-14 16:21:00|1346.72|1342.72|1346.35|1342.35|1347.2|1343.2|1346.33|1342.33|34
1621009270000|2021-05-14 16:21:10|1346.43|1342.43|1346.09|1342.09|1346.43|1342.43|1345.78|1341.78|39
1621009280000|2021-05-14 16:21:20|1346.21|1342.21|1343.99|1339.99|1346.21|1342.21|1343.99|1339.99|38
1621009290000|2021-05-14 16:21:30|1344.1|1340.1|1344.25|1340.25|1344.51|1340.51|1344.04|1340.04|39
1621009300000|2021-05-14 16:21:40|1344.19|1340.19|1344.83|1340.83|1344.95|1340.95|1344.1|1340.1|38
1621009310000|2021-05-14 16:21:50|1344.77|1340.77|1344.28|1340.28|1344.99|1340.99|1344.21|1340.21|32
1621009320000|2021-05-14 16:22:00|1344.3|1340.3|1343.41|1339.41|1344.36|1340.36|1343.41|1339.41|36
1621009330000|2021-05-14 16:22:10|1343.38|1339.38|1343.26|1339.26|1343.38|1339.38|1342.94|1338.94|35
1621009340000|2021-05-14 16:22:20|1343.21|1339.21|1343.39|1339.39|1343.94|1339.94|1343.03|1339.03|38
1621009350000|2021-05-14 16:22:30|1343.34|1339.34|1343.32|1339.32|1343.62|1339.62|1342.98|1338.98|36
1621009360000|2021-05-14 16:22:40|1343.24|1339.24|1343.38|1339.38|1343.41|1339.41|1343.11|1339.11|36
1621009370000|2021-05-14 16:22:50|1343.46|1339.46|1342.8|1338.8|1343.46|1339.46|1342.8|1338.8|27
1621009380000|2021-05-14 16:23:00|1342.78|1338.78|1342.06|1338.06|1342.9|1338.9|1342|1338|35
1621009390000|2021-05-14 16:23:10|1341.95|1337.95|1341.24|1337.24|1341.95|1337.95|1341.24|1337.24|24
1621009400000|2021-05-14 16:23:20|1341.23|1337.23|1339.45|1335.45|1341.24|1337.24|1339.39|1335.39|29
1621009410000|2021-05-14 16:23:30|1339.35|1335.35|1339.13|1335.13|1339.57|1335.57|1338.72|1334.72|37
1621009420000|2021-05-14 16:23:40|1339.19|1335.19|1340.15|1336.15|1340.28|1336.28|1339.16|1335.16|29
1621009430000|2021-05-14 16:23:50|1340.2|1336.2|1338.58|1334.58|1340.34|1336.34|1338.55|1334.55|33
1621009440000|2021-05-14 16:24:00|1338.51|1334.51|1338.31|1334.31|1338.51|1334.51|1338.14|1334.14|33
1621009450000|2021-05-14 16:24:10|1338.28|1334.28|1338.3|1334.3|1338.71|1334.71|1338.22|1334.22|19
1621009460000|2021-05-14 16:24:20|1338.33|1334.33|1338.22|1334.22|1338.52|1334.52|1337.87|1333.87|37
1621009470000|2021-05-14 16:24:30|1338.19|1334.19|1338.08|1334.08|1338.42|1334.42|1337.93|1333.93|30
1621009480000|2021-05-14 16:24:40|1338.15|1334.15|1337.42|1333.42|1338.27|1334.27|1337.36|1333.36|26
1621009490000|2021-05-14 16:24:50|1337.44|1333.44|1338.19|1334.19|1338.32|1334.32|1337.38|1333.38|32
1621009500000|2021-05-14 16:25:00|1338.16|1334.16|1339.83|1335.83|1340.98|1336.98|1338.06|1334.06|37
1621009510000|2021-05-14 16:25:10|1339.82|1335.82|1340.37|1336.37|1340.59|1336.59|1339.41|1335.41|35
1621009520000|2021-05-14 16:25:20|1340.23|1336.23|1339.8|1335.8|1340.26|1336.26|1339.57|1335.57|36
1621009530000|2021-05-14 16:25:30|1339.81|1335.81|1338.98|1334.98|1339.81|1335.81|1338.98|1334.98|33
1621009540000|2021-05-14 16:25:40|1338.92|1334.92|1338.86|1334.86|1339.22|1335.22|1338.85|1334.85|29
1621009550000|2021-05-14 16:25:50|1338.88|1334.88|1338.83|1334.83|1339.06|1335.06|1338.63|1334.63|34
1621009560000|2021-05-14 16:26:00|1338.87|1334.87|1338.8|1334.8|1338.88|1334.88|1338.63|1334.63|27
1621009570000|2021-05-14 16:26:10|1338.79|1334.79|1338.29|1334.29|1338.8|1334.8|1338.22|1334.22|25
1621009580000|2021-05-14 16:26:20|1338.3|1334.3|1336.06|1332.06|1338.3|1334.3|1336|1332|35
1621009590000|2021-05-14 16:26:30|1336.04|1332.04|1334.57|1330.57|1336.18|1332.18|1334.55|1330.55|34
1621009600000|2021-05-14 16:26:40|1334.64|1330.64|1333.69|1329.69|1334.64|1330.64|1332.73|1328.73|35
1621009610000|2021-05-14 16:26:50|1333.79|1329.79|1333.2|1329.2|1333.79|1329.79|1333.12|1329.12|35
1621009620000|2021-05-14 16:27:00|1333.44|1329.44|1332.35|1328.35|1333.56|1329.56|1332.25|1328.25|36
1621009630000|2021-05-14 16:27:10|1332.31|1328.31|1330.03|1326.03|1332.31|1328.31|1329.82|1325.82|33
1621009640000|2021-05-14 16:27:20|1330.06|1326.06|1330.89|1326.89|1331.47|1327.47|1330.05|1326.05|33
1621009650000|2021-05-14 16:27:30|1330.86|1326.86|1330.16|1326.16|1330.89|1326.89|1330.14|1326.14|29
1621009660000|2021-05-14 16:27:40|1330.12|1326.12|1329.24|1325.24|1330.12|1326.12|1328.8|1324.8|26
1621009670000|2021-05-14 16:27:50|1329.25|1325.25|1328.56|1324.56|1329.75|1325.75|1328.56|1324.56|35
1621009680000|2021-05-14 16:28:00|1328.61|1324.61|1328.86|1324.86|1329.3|1325.3|1327.95|1323.95|33
1621009690000|2021-05-14 16:28:10|1329.05|1325.05|1330.24|1326.24|1330.24|1326.24|1329.04|1325.04|31
1621009700000|2021-05-14 16:28:20|1330.13|1326.13|1330.16|1326.16|1330.34|1326.34|1329.14|1325.14|32
1621009710000|2021-05-14 16:28:30|1330|1326|1327.63|1323.63|1330|1326|1327.61|1323.61|35
1621009720000|2021-05-14 16:28:40|1327.93|1323.93|1328|1324|1328.04|1324.04|1327.68|1323.68|27
1621009730000|2021-05-14 16:28:50|1328.02|1324.02|1327.74|1323.74|1328.25|1324.25|1327.71|1323.71|28
1621009740000|2021-05-14 16:29:00|1327.75|1323.75|1327.72|1323.72|1328|1324|1327.6|1323.6|32
1621009750000|2021-05-14 16:29:10|1327.7|1323.7|1328.11|1324.11|1328.18|1324.18|1327.54|1323.54|30
1621009760000|2021-05-14 16:29:20|1328.12|1324.12|1329.25|1325.25|1329.28|1325.28|1328.12|1324.12|34
1621009770000|2021-05-14 16:29:30|1329.75|1325.75|1331.39|1327.39|1331.59|1327.59|1329.41|1325.41|27
1621009780000|2021-05-14 16:29:40|1331.65|1327.65|1332.06|1328.06|1332.35|1328.35|1331.03|1327.03|35
1621009790000|2021-05-14 16:29:50|1332.08|1328.08|1331.65|1327.65|1332.08|1328.08|1331.62|1327.62|22
1621009800000|2021-05-14 16:30:00|1331.87|1327.87|1332.34|1328.34|1332.63|1328.63|1331.86|1327.86|31
1621009810000|2021-05-14 16:30:10|1332.31|1328.31|1332.53|1328.53|1332.62|1328.62|1332.18|1328.18|28
1621009820000|2021-05-14 16:30:20|1332.73|1328.73|1332.9|1328.9|1333.09|1329.09|1332.53|1328.53|30
1621009830000|2021-05-14 16:30:30|1332.92|1328.92|1334.21|1330.21|1334.32|1330.32|1332.92|1328.92|23
1621009840000|2021-05-14 16:30:40|1334.18|1330.18|1334.35|1330.35|1334.46|1330.46|1333.99|1329.99|22
1621009850000|2021-05-14 16:30:50|1334.33|1330.33|1337.36|1333.36|1337.58|1333.58|1334.18|1330.18|38
1621009860000|2021-05-14 16:31:00|1337.34|1333.34|1337.8|1333.8|1337.82|1333.82|1336.16|1332.16|29
1621009870000|2021-05-14 16:31:10|1337.79|1333.79|1337.27|1333.27|1337.81|1333.81|1337.19|1333.19|34
1621009880000|2021-05-14 16:31:20|1337.29|1333.29|1336.06|1332.06|1337.31|1333.31|1336.06|1332.06|35
1621009890000|2021-05-14 16:31:30|1336.09|1332.09|1336.16|1332.16|1336.64|1332.64|1336.07|1332.07|35
1621009900000|2021-05-14 16:31:40|1336.2|1332.2|1334.28|1330.28|1336.2|1332.2|1334.28|1330.28|34
1621009910000|2021-05-14 16:31:50|1334.15|1330.15|1331.85|1327.85|1334.32|1330.32|1331.16|1327.16|37
1621009920000|2021-05-14 16:32:00|1331.84|1327.84|1333.75|1329.75|1334.68|1330.68|1331.83|1327.83|38
1621009930000|2021-05-14 16:32:10|1333.66|1329.66|1334.72|1330.72|1334.72|1330.72|1333.66|1329.66|29
1621009940000|2021-05-14 16:32:20|1334.77|1330.77|1334.94|1330.94|1335.11|1331.11|1334.63|1330.63|28
1621009950000|2021-05-14 16:32:30|1334.93|1330.93|1334.76|1330.76|1334.93|1330.93|1333.83|1329.83|27
1621009960000|2021-05-14 16:32:40|1334.88|1330.88|1335.34|1331.34|1335.43|1331.43|1334.88|1330.88|37
1621009970000|2021-05-14 16:32:50|1335.42|1331.42|1334.61|1330.61|1335.45|1331.45|1334.6|1330.6|28
1621009980000|2021-05-14 16:33:00|1334.66|1330.66|1335|1331|1335.07|1331.07|1334.64|1330.64|31
1621009990000|2021-05-14 16:33:10|1335.01|1331.01|1335.16|1331.16|1335.29|1331.29|1335.01|1331.01|18
1621010000000|2021-05-14 16:33:20|1335.31|1331.31|1335.39|1331.39|1335.4|1331.4|1335.08|1331.08|27
1621010010000|2021-05-14 16:33:30|1335.26|1331.26|1335.8|1331.8|1336.15|1332.15|1335.26|1331.26|33
1621010020000|2021-05-14 16:33:40|1335.72|1331.72|1337.07|1333.07|1337.11|1333.11|1335.48|1331.48|30
1621010030000|2021-05-14 16:33:50|1337.12|1333.12|1336.42|1332.42|1337.19|1333.19|1336.39|1332.39|32
1621010040000|2021-05-14 16:34:00|1336.2|1332.2|1336.35|1332.35|1336.62|1332.62|1336.19|1332.19|19
1621010050000|2021-05-14 16:34:10|1336.37|1332.37|1335.73|1331.73|1336.37|1332.37|1335.56|1331.56|33
1621010060000|2021-05-14 16:34:20|1335.74|1331.74|1335.52|1331.52|1335.87|1331.87|1335.44|1331.44|30
1621010070000|2021-05-14 16:34:30|1335.53|1331.53|1335.49|1331.49|1335.69|1331.69|1335.47|1331.47|30
1621010080000|2021-05-14 16:34:40|1335.51|1331.51|1335.52|1331.52|1335.54|1331.54|1335.41|1331.41|39
1621010090000|2021-05-14 16:34:50|1335.55|1331.55|1333.12|1329.12|1335.55|1331.55|1333.12|1329.12|36
1621010100000|2021-05-14 16:35:00|1333.1|1329.1|1332.79|1328.79|1333.59|1329.59|1332.79|1328.79|38
1621010110000|2021-05-14 16:35:10|1332.77|1328.77|1330.15|1326.15|1332.77|1328.77|1330.04|1326.04|37
1621010120000|2021-05-14 16:35:20|1330.09|1326.09|1329.83|1325.83|1330.57|1326.57|1329.59|1325.59|35
1621010130000|2021-05-14 16:35:30|1329.85|1325.85|1330.42|1326.42|1330.57|1326.57|1329.77|1325.77|34
1621010140000|2021-05-14 16:35:40|1330.41|1326.41|1329.11|1325.11|1330.46|1326.46|1329.11|1325.11|34
1621010150000|2021-05-14 16:35:50|1329.16|1325.16|1328.86|1324.86|1329.16|1325.16|1328.78|1324.78|38
1621010160000|2021-05-14 16:36:00|1328.87|1324.87|1329.99|1325.99|1330.14|1326.14|1328.87|1324.87|34
1621010170000|2021-05-14 16:36:10|1329.98|1325.98|1329.05|1325.05|1330.03|1326.03|1329.05|1325.05|35
1621010180000|2021-05-14 16:36:20|1329.04|1325.04|1329.36|1325.36|1329.92|1325.92|1328.97|1324.97|35
1621010190000|2021-05-14 16:36:30|1329.38|1325.38|1328.72|1324.72|1329.38|1325.38|1328.72|1324.72|17
1621010200000|2021-05-14 16:36:40|1328.7|1324.7|1328.59|1324.59|1328.72|1324.72|1328.49|1324.49|20
1621010210000|2021-05-14 16:36:50|1328.61|1324.61|1328.2|1324.2|1328.78|1324.78|1328.18|1324.18|30
1621010220000|2021-05-14 16:37:00|1328.11|1324.11|1326.88|1322.88|1328.23|1324.23|1326.88|1322.88|31
1621010230000|2021-05-14 16:37:10|1326.98|1322.98|1324.96|1320.96|1326.98|1322.98|1324.96|1320.96|36
1621010240000|2021-05-14 16:37:20|1324.94|1320.94|1323.76|1319.76|1324.94|1320.94|1322.44|1318.44|38
1621010250000|2021-05-14 16:37:30|1323.84|1319.84|1324.97|1320.97|1324.97|1320.97|1323.84|1319.84|34
1621010260000|2021-05-14 16:37:40|1324.99|1320.99|1324.65|1320.65|1325.05|1321.05|1324.04|1320.04|30
1621010270000|2021-05-14 16:37:50|1324.53|1320.53|1324.03|1320.03|1324.68|1320.68|1322.76|1318.76|38
1621010280000|2021-05-14 16:38:00|1323.92|1319.92|1324.67|1320.67|1324.67|1320.67|1323.42|1319.42|35
1621010290000|2021-05-14 16:38:10|1324.83|1320.83|1325.89|1321.89|1325.95|1321.95|1324.83|1320.83|26
1621010300000|2021-05-14 16:38:20|1325.9|1321.9|1324.82|1320.82|1325.91|1321.91|1324.79|1320.79|31
1621010310000|2021-05-14 16:38:30|1324.84|1320.84|1324.15|1320.15|1325.06|1321.06|1324.04|1320.04|39
1621010320000|2021-05-14 16:38:40|1324.06|1320.06|1324.45|1320.45|1324.46|1320.46|1324.06|1320.06|31
1621010330000|2021-05-14 16:38:50|1324.46|1320.46|1322.16|1318.16|1324.46|1320.46|1322.16|1318.16|39
1621010340000|2021-05-14 16:39:00|1322.06|1318.06|1322.55|1318.55|1323.09|1319.09|1321.99|1317.99|36
1621010350000|2021-05-14 16:39:10|1322.61|1318.61|1321.77|1317.77|1322.69|1318.69|1321.77|1317.77|39
1621010360000|2021-05-14 16:39:20|1321.79|1317.79|1322.09|1318.09|1322.09|1318.09|1321.79|1317.79|32
1621010370000|2021-05-14 16:39:30|1322.08|1318.08|1320.46|1316.46|1322.09|1318.09|1320.41|1316.41|38
1621010380000|2021-05-14 16:39:40|1320.41|1316.41|1320.74|1316.74|1321.3|1317.3|1320.41|1316.41|33
1621010390000|2021-05-14 16:39:50|1320.99|1316.99|1320.35|1316.35|1321.63|1317.63|1320.35|1316.35|30
1621010400000|2021-05-14 16:40:00|1320.4|1316.4|1321.78|1317.78|1321.78|1317.78|1320.4|1316.4|27
1621010410000|2021-05-14 16:40:10|1321.87|1317.87|1324.31|1320.31|1324.36|1320.36|1321.87|1317.87|27
1621010420000|2021-05-14 16:40:20|1324.32|1320.32|1324.89|1320.89|1324.99|1320.99|1324.31|1320.31|27
1621010430000|2021-05-14 16:40:30|1324.9|1320.9|1323.04|1319.04|1324.9|1320.9|1322.98|1318.98|37
1621010440000|2021-05-14 16:40:40|1323.13|1319.13|1323.52|1319.52|1323.52|1319.52|1322.88|1318.88|21
1621010450000|2021-05-14 16:40:50|1323.63|1319.63|1323.48|1319.48|1323.64|1319.64|1323.48|1319.48|22
1621010460000|2021-05-14 16:41:00|1323.36|1319.36|1324|1320|1324.5|1320.5|1322.42|1318.42|35
1621010470000|2021-05-14 16:41:10|1324.03|1320.03|1325.72|1321.72|1325.9|1321.9|1323.82|1319.82|33
1621010480000|2021-05-14 16:41:20|1325.66|1321.66|1325.51|1321.51|1325.8|1321.8|1325.38|1321.38|33
1621010490000|2021-05-14 16:41:30|1325.68|1321.68|1325.79|1321.79|1325.88|1321.88|1325.64|1321.64|23
1621010500000|2021-05-14 16:41:40|1325.76|1321.76|1323.86|1319.86|1325.9|1321.9|1323.59|1319.59|32
1621010510000|2021-05-14 16:41:50|1323.89|1319.89|1323.83|1319.83|1323.89|1319.89|1322.79|1318.79|23
1621010520000|2021-05-14 16:42:00|1323.03|1319.03|1322.34|1318.34|1323.1|1319.1|1322.24|1318.24|34
1621010530000|2021-05-14 16:42:10|1322.41|1318.41|1322.63|1318.63|1322.82|1318.82|1322.33|1318.33|33
1621010540000|2021-05-14 16:42:20|1322.61|1318.61|1322.17|1318.17|1322.81|1318.81|1322.17|1318.17|29
1621010550000|2021-05-14 16:42:30|1322.21|1318.21|1321.67|1317.67|1322.24|1318.24|1321.67|1317.67|38
1621010560000|2021-05-14 16:42:40|1321.74|1317.74|1321.42|1317.42|1321.97|1317.97|1321.02|1317.02|33
1621010570000|2021-05-14 16:42:50|1321.46|1317.46|1321.98|1317.98|1322.01|1318.01|1321.3|1317.3|29
1621010580000|2021-05-14 16:43:00|1321.82|1317.82|1324.27|1320.27|1324.47|1320.47|1321.82|1317.82|30
1621010590000|2021-05-14 16:43:10|1324.11|1320.11|1323.41|1319.41|1324.16|1320.16|1323.33|1319.33|31
1621010600000|2021-05-14 16:43:20|1323.35|1319.35|1322.83|1318.83|1323.43|1319.43|1322.83|1318.83|22
1621010610000|2021-05-14 16:43:30|1322.77|1318.77|1323.24|1319.24|1323.24|1319.24|1321.94|1317.94|35
1621010620000|2021-05-14 16:43:40|1323.34|1319.34|1322.63|1318.63|1323.38|1319.38|1322.63|1318.63|30
1621010630000|2021-05-14 16:43:50|1322.41|1318.41|1321.24|1317.24|1322.41|1318.41|1321.24|1317.24|34
1621010640000|2021-05-14 16:44:00|1321.02|1317.02|1323.34|1319.34|1323.34|1319.34|1320.88|1316.88|34
1621010650000|2021-05-14 16:44:10|1323.4|1319.4|1323.43|1319.43|1323.45|1319.45|1323.22|1319.22|33
1621010660000|2021-05-14 16:44:20|1323.46|1319.46|1323.38|1319.38|1323.58|1319.58|1323.33|1319.33|27
1621010670000|2021-05-14 16:44:30|1323.39|1319.39|1323.7|1319.7|1323.87|1319.87|1323.36|1319.36|21
1621010680000|2021-05-14 16:44:40|1323.69|1319.69|1323.61|1319.61|1323.86|1319.86|1323.34|1319.34|26
1621010690000|2021-05-14 16:44:50|1323.62|1319.62|1323.2|1319.2|1323.72|1319.72|1323.2|1319.2|25
1621010700000|2021-05-14 16:45:00|1323.01|1319.01|1322.56|1318.56|1323.01|1319.01|1322.16|1318.16|35
1621010710000|2021-05-14 16:45:10|1322.51|1318.51|1322.84|1318.84|1322.84|1318.84|1322.4|1318.4|33
1621010720000|2021-05-14 16:45:20|1323.03|1319.03|1323.99|1319.99|1323.99|1319.99|1322.76|1318.76|28
1621010730000|2021-05-14 16:45:30|1324|1320|1324.31|1320.31|1324.31|1320.31|1323.99|1319.99|21
1621010740000|2021-05-14 16:45:40|1324.27|1320.27|1324.3|1320.3|1324.37|1320.37|1324.19|1320.19|18
1621010750000|2021-05-14 16:45:50|1324.31|1320.31|1327.26|1323.26|1327.26|1323.26|1324.31|1320.31|24
1621010760000|2021-05-14 16:46:00|1327.3|1323.3|1327.31|1323.31|1327.33|1323.33|1326.72|1322.72|24
1621010770000|2021-05-14 16:46:10|1327.3|1323.3|1327.44|1323.44|1327.48|1323.48|1327.28|1323.28|33
1621010780000|2021-05-14 16:46:20|1327.43|1323.43|1327.14|1323.14|1327.52|1323.52|1327.14|1323.14|24
1621010790000|2021-05-14 16:46:30|1327.23|1323.23|1327.04|1323.04|1327.32|1323.32|1326.82|1322.82|26
1621010800000|2021-05-14 16:46:40|1327.12|1323.12|1328.15|1324.15|1328.72|1324.72|1327.12|1323.12|32
1621010810000|2021-05-14 16:46:50|1328.16|1324.16|1327.78|1323.78|1328.63|1324.63|1327.29|1323.29|27
1621010820000|2021-05-14 16:47:00|1327.85|1323.85|1328.6|1324.6|1328.6|1324.6|1327.44|1323.44|29
1621010830000|2021-05-14 16:47:10|1328.22|1324.22|1328.74|1324.74|1329.02|1325.02|1327.79|1323.79|26
1621010840000|2021-05-14 16:47:20|1328.71|1324.71|1327.6|1323.6|1328.71|1324.71|1327.45|1323.45|24
1621010850000|2021-05-14 16:47:30|1327.62|1323.62|1327.37|1323.37|1328.23|1324.23|1327.16|1323.16|26
1621010860000|2021-05-14 16:47:40|1327.32|1323.32|1327.6|1323.6|1327.87|1323.87|1326.97|1322.97|27
1621010870000|2021-05-14 16:47:50|1327.63|1323.63|1327.74|1323.74|1328.03|1324.03|1327.61|1323.61|29
1621010880000|2021-05-14 16:48:00|1327.81|1323.81|1327.65|1323.65|1327.9|1323.9|1327.26|1323.26|34
1621010890000|2021-05-14 16:48:10|1327.64|1323.64|1327.97|1323.97|1327.97|1323.97|1327.21|1323.21|35
1621010900000|2021-05-14 16:48:20|1327.99|1323.99|1328.04|1324.04|1328.17|1324.17|1327.96|1323.96|30
1621010910000|2021-05-14 16:48:30|1327.89|1323.89|1327.55|1323.55|1327.89|1323.89|1327.5|1323.5|28
1621010920000|2021-05-14 16:48:40|1327.56|1323.56|1328.23|1324.23|1328.35|1324.35|1327.36|1323.36|28
1621010930000|2021-05-14 16:48:50|1328.31|1324.31|1328.1|1324.1|1328.57|1324.57|1327.74|1323.74|32
1621010940000|2021-05-14 16:49:00|1328.08|1324.08|1328.22|1324.22|1328.22|1324.22|1327.95|1323.95|35
1621010950000|2021-05-14 16:49:10|1328.2|1324.2|1328.81|1324.81|1329.17|1325.17|1328.08|1324.08|33
1621010960000|2021-05-14 16:49:20|1328.78|1324.78|1328.97|1324.97|1329.24|1325.24|1328.67|1324.67|35
1621010970000|2021-05-14 16:49:30|1328.93|1324.93|1329.05|1325.05|1329.26|1325.26|1328.9|1324.9|31
1621010980000|2021-05-14 16:49:40|1329.07|1325.07|1328.27|1324.27|1329.24|1325.24|1328.27|1324.27|26
1621010990000|2021-05-14 16:49:50|1328.32|1324.32|1327.84|1323.84|1328.33|1324.33|1327.84|1323.84|34
1621011000000|2021-05-14 16:50:00|1327.81|1323.81|1329.32|1325.32|1329.48|1325.48|1327.81|1323.81|32
1621011010000|2021-05-14 16:50:10|1329.17|1325.17|1330.01|1326.01|1330.36|1326.36|1329.17|1325.17|24
1621011020000|2021-05-14 16:50:20|1330.03|1326.03|1330.57|1326.57|1330.57|1326.57|1330.03|1326.03|23
1621011030000|2021-05-14 16:50:30|1330.56|1326.56|1331.59|1327.59|1331.59|1327.59|1330.4|1326.4|27
1621011040000|2021-05-14 16:50:40|1331.56|1327.56|1331.68|1327.68|1332.06|1328.06|1331.49|1327.49|33
1621011050000|2021-05-14 16:50:50|1331.82|1327.82|1331.35|1327.35|1331.87|1327.87|1331.34|1327.34|25
1621011060000|2021-05-14 16:51:00|1331.36|1327.36|1330.94|1326.94|1331.39|1327.39|1330.94|1326.94|24
1621011070000|2021-05-14 16:51:10|1330.92|1326.92|1327.96|1323.96|1330.92|1326.92|1327.89|1323.89|25
1621011080000|2021-05-14 16:51:20|1328.02|1324.02|1328.46|1324.46|1328.5|1324.5|1327.8|1323.8|23
1621011090000|2021-05-14 16:51:30|1328.47|1324.47|1328.88|1324.88|1328.98|1324.98|1328.47|1324.47|27
1621011100000|2021-05-14 16:51:40|1328.9|1324.9|1330.03|1326.03|1330.28|1326.28|1328.52|1324.52|34
1621011110000|2021-05-14 16:51:50|1328.9|1324.9|1328.86|1324.86|1329.41|1325.41|1328.63|1324.63|34
1621011120000|2021-05-14 16:52:00|1328.85|1324.85|1330.91|1326.91|1331.18|1327.18|1328.84|1324.84|35
1621011130000|2021-05-14 16:52:10|1330.86|1326.86|1331.08|1327.08|1331.08|1327.08|1330.69|1326.69|31
1621011140000|2021-05-14 16:52:20|1331.11|1327.11|1330.49|1326.49|1331.11|1327.11|1330.45|1326.45|28
1621011150000|2021-05-14 16:52:30|1330.65|1326.65|1330.61|1326.61|1330.68|1326.68|1330.35|1326.35|18
1621011160000|2021-05-14 16:52:40|1330.6|1326.6|1331.56|1327.56|1331.66|1327.66|1330.59|1326.59|29
1621011170000|2021-05-14 16:52:50|1331.6|1327.6|1331.35|1327.35|1331.92|1327.92|1331.28|1327.28|36
1621011180000|2021-05-14 16:53:00|1331.15|1327.15|1330.96|1326.96|1331.55|1327.55|1330.96|1326.96|37
1621011190000|2021-05-14 16:53:10|1331.24|1327.24|1331.57|1327.57|1331.68|1327.68|1331.22|1327.22|24
1621011200000|2021-05-14 16:53:20|1331.43|1327.43|1329.98|1325.98|1331.43|1327.43|1328.89|1324.89|29
1621011210000|2021-05-14 16:53:30|1329.03|1325.03|1329.97|1325.97|1330.58|1326.58|1329.03|1325.03|20
1621011220000|2021-05-14 16:53:40|1329.98|1325.98|1329.72|1325.72|1329.98|1325.98|1329.05|1325.05|26
1621011230000|2021-05-14 16:53:50|1329.68|1325.68|1329.55|1325.55|1330.06|1326.06|1329.2|1325.2|16
1621011240000|2021-05-14 16:54:00|1329.31|1325.31|1329.92|1325.92|1329.92|1325.92|1329.05|1325.05|35
1621011250000|2021-05-14 16:54:10|1329.89|1325.89|1330.43|1326.43|1330.45|1326.45|1329.78|1325.78|31
1621011260000|2021-05-14 16:54:20|1330.52|1326.52|1329.12|1325.12|1330.6|1326.6|1329.12|1325.12|39
1621011270000|2021-05-14 16:54:30|1329.21|1325.21|1328.73|1324.73|1329.21|1325.21|1328.56|1324.56|31
1621011280000|2021-05-14 16:54:40|1328.65|1324.65|1328.46|1324.46|1328.73|1324.73|1328.33|1324.33|29
1621011290000|2021-05-14 16:54:50|1328.45|1324.45|1328.11|1324.11|1328.54|1324.54|1327.63|1323.63|22
1621011300000|2021-05-14 16:55:00|1328.1|1324.1|1327.81|1323.81|1328.41|1324.41|1327.8|1323.8|20
1621011310000|2021-05-14 16:55:10|1327.75|1323.75|1327.68|1323.68|1327.95|1323.95|1327.57|1323.57|14
1621011320000|2021-05-14 16:55:20|1327.64|1323.64|1326.47|1322.47|1327.64|1323.64|1326.41|1322.41|21
1621011330000|2021-05-14 16:55:30|1326.67|1322.67|1326.59|1322.59|1326.9|1322.9|1326.29|1322.29|21
1621011340000|2021-05-14 16:55:40|1326.34|1322.34|1326.87|1322.87|1327.04|1323.04|1326.34|1322.34|27
1621011350000|2021-05-14 16:55:50|1326.89|1322.89|1327.41|1323.41|1327.64|1323.64|1326.73|1322.73|37
1621011360000|2021-05-14 16:56:00|1327.43|1323.43|1326.79|1322.79|1327.92|1323.92|1326.72|1322.72|34
1621011370000|2021-05-14 16:56:10|1326.83|1322.83|1327.36|1323.36|1329.21|1325.21|1326.7|1322.7|25
1621011380000|2021-05-14 16:56:20|1326.86|1322.86|1326.86|1322.86|1328.29|1324.29|1326.53|1322.53|30
1621011390000|2021-05-14 16:56:30|1327.72|1323.72|1326.8|1322.8|1327.72|1323.72|1326.8|1322.8|30
1621011400000|2021-05-14 16:56:40|1326.81|1322.81|1327.24|1323.24|1327.31|1323.31|1326.8|1322.8|32
1621011410000|2021-05-14 16:56:50|1327.23|1323.23|1328.51|1324.51|1328.65|1324.65|1327.23|1323.23|31
1621011420000|2021-05-14 16:57:00|1328.19|1324.19|1327.77|1323.77|1328.21|1324.21|1327.64|1323.64|22
1621011430000|2021-05-14 16:57:10|1327.83|1323.83|1327.8|1323.8|1328|1324|1327.46|1323.46|19
1621011440000|2021-05-14 16:57:20|1327.79|1323.79|1326.72|1322.72|1327.79|1323.79|1326.72|1322.72|35
1621011450000|2021-05-14 16:57:30|1326.58|1322.58|1327.4|1323.4|1327.43|1323.43|1326.41|1322.41|32
1621011460000|2021-05-14 16:57:40|1327.42|1323.42|1326.99|1322.99|1327.45|1323.45|1326.95|1322.95|27
1621011470000|2021-05-14 16:57:50|1327.04|1323.04|1326.51|1322.51|1327.22|1323.22|1326.51|1322.51|32
1621011480000|2021-05-14 16:58:00|1326.49|1322.49|1326.03|1322.03|1326.51|1322.51|1325.83|1321.83|24
1621011490000|2021-05-14 16:58:10|1326.06|1322.06|1326.21|1322.21|1326.31|1322.31|1325.59|1321.59|32
1621011500000|2021-05-14 16:58:20|1326.16|1322.16|1325.53|1321.53|1326.16|1322.16|1325.53|1321.53|29
1621011510000|2021-05-14 16:58:30|1325.65|1321.65|1325.33|1321.33|1325.65|1321.65|1325.26|1321.26|30
1621011520000|2021-05-14 16:58:40|1325.32|1321.32|1325.46|1321.46|1325.52|1321.52|1325.31|1321.31|32
1621011530000|2021-05-14 16:58:50|1325.45|1321.45|1325.67|1321.67|1325.77|1321.77|1325.45|1321.45|35
1621011540000|2021-05-14 16:59:00|1325.71|1321.71|1325.73|1321.73|1326.1|1322.1|1325.41|1321.41|39
1621011550000|2021-05-14 16:59:10|1325.64|1321.64|1324.66|1320.66|1325.64|1321.64|1324.64|1320.64|33
1621011560000|2021-05-14 16:59:20|1324.63|1320.63|1324.79|1320.79|1325.03|1321.03|1324.63|1320.63|29
1621011570000|2021-05-14 16:59:30|1324.85|1320.85|1325.17|1321.17|1325.17|1321.17|1324.73|1320.73|32
1621011580000|2021-05-14 16:59:40|1325.16|1321.16|1323.79|1319.79|1325.16|1321.16|1323.79|1319.79|28
1621011590000|2021-05-14 16:59:50|1323.82|1319.82|1323.6|1319.6|1323.94|1319.94|1323.6|1319.6|29
1621011600000|2021-05-14 17:00:00|1323.72|1319.72|1323.48|1319.48|1323.76|1319.76|1323.48|1319.48|20
1621011610000|2021-05-14 17:00:10|1323.46|1319.46|1323.71|1319.71|1323.84|1319.84|1323.21|1319.21|30
1621011620000|2021-05-14 17:00:20|1323.79|1319.79|1323.65|1319.65|1324.12|1320.12|1323.65|1319.65|27
1621011630000|2021-05-14 17:00:30|1323.77|1319.77|1323.96|1319.96|1324.17|1320.17|1323.69|1319.69|32
1621011640000|2021-05-14 17:00:40|1324.04|1320.04|1324.14|1320.14|1324.16|1320.16|1323.85|1319.85|32
1621011650000|2021-05-14 17:00:50|1324.15|1320.15|1323.82|1319.82|1324.26|1320.26|1323.82|1319.82|28
1621011660000|2021-05-14 17:01:00|1323.84|1319.84|1324.66|1320.66|1324.66|1320.66|1323.74|1319.74|15
1621011670000|2021-05-14 17:01:10|1324.72|1320.72|1325.29|1321.29|1326.39|1322.39|1324.68|1320.68|21
1621011680000|2021-05-14 17:01:20|1325.3|1321.3|1325.67|1321.67|1328.03|1324.03|1324.66|1320.66|29
1621011690000|2021-05-14 17:01:30|1325.68|1321.68|1328.45|1324.45|1328.97|1324.97|1325.15|1321.15|27
1621011700000|2021-05-14 17:01:40|1328.32|1324.32|1328.2|1324.2|1328.39|1324.39|1328.19|1324.19|6
1621011710000|2021-05-14 17:01:50|1327.93|1323.93|1327.93|1323.93|1328.01|1324.01|1327.59|1323.59|30
1621011720000|2021-05-14 17:02:00|1328.07|1324.07|1329.47|1325.47|1329.47|1325.47|1327.99|1323.99|27
1621011740000|2021-05-14 17:02:20|1329.27|1325.27|1328.63|1324.63|1329.35|1325.35|1328.61|1324.61|18
1621011750000|2021-05-14 17:02:30|1328.64|1324.64|1329.55|1325.55|1329.55|1325.55|1328.63|1324.63|21
1621011760000|2021-05-14 17:02:40|1329.36|1325.36|1330.03|1326.03|1330.03|1326.03|1328.88|1324.88|23
1621011770000|2021-05-14 17:02:50|1330.04|1326.04|1330.42|1326.42|1330.46|1326.46|1329.45|1325.45|19
1621011780000|2021-05-14 17:03:00|1330.4|1326.4|1330.98|1326.98|1330.98|1326.98|1329.95|1325.95|25
1621011790000|2021-05-14 17:03:10|1330.74|1326.74|1331.89|1327.89|1331.9|1327.9|1330.74|1326.74|11
1621011800000|2021-05-14 17:03:20|1331.9|1327.9|1331.51|1327.51|1331.96|1327.96|1331.5|1327.5|14
1621011810000|2021-05-14 17:03:30|1331.49|1327.49|1330.79|1326.79|1331.52|1327.52|1330.7|1326.7|15
1621011820000|2021-05-14 17:03:40|1330.73|1326.73|1329.21|1325.21|1330.73|1326.73|1329.06|1325.06|22
1621011830000|2021-05-14 17:03:50|1329.34|1325.34|1330.47|1326.47|1330.84|1326.84|1329.13|1325.13|34
1621011840000|2021-05-14 17:04:00|1330.18|1326.18|1330.2|1326.2|1330.96|1326.96|1329.9|1325.9|28
1621011850000|2021-05-14 17:04:10|1330.08|1326.08|1330.08|1326.08|1330.96|1326.96|1330.08|1326.08|16
1621011860000|2021-05-14 17:04:20|1330.21|1326.21|1330.18|1326.18|1330.21|1326.21|1330.08|1326.08|10
1621011870000|2021-05-14 17:04:30|1330.29|1326.29|1331.63|1327.63|1331.66|1327.66|1330.29|1326.29|15
1621011880000|2021-05-14 17:04:40|1332.05|1328.05|1331.71|1327.71|1332.05|1328.05|1331.61|1327.61|6
1621011890000|2021-05-14 17:04:50|1331.79|1327.79|1330.92|1326.92|1331.79|1327.79|1330.89|1326.89|16
1621011900000|2021-05-14 17:05:00|1330.93|1326.93|1330.71|1326.71|1330.93|1326.93|1330.51|1326.51|8
1621011910000|2021-05-14 17:05:10|1330.61|1326.61|1330.49|1326.49|1330.75|1326.75|1330.49|1326.49|11
1621011920000|2021-05-14 17:05:20|1330.52|1326.52|1330.44|1326.44|1330.52|1326.52|1330.44|1326.44|5
1621011930000|2021-05-14 17:05:30|1329.97|1325.97|1328.52|1324.52|1329.97|1325.97|1328.46|1324.46|23
1621011940000|2021-05-14 17:05:40|1328.46|1324.46|1328.14|1324.14|1328.52|1324.52|1327.44|1323.44|21
1621011950000|2021-05-14 17:05:50|1328.23|1324.23|1328.51|1324.51|1328.53|1324.53|1328.21|1324.21|17
1621011960000|2021-05-14 17:06:00|1328.52|1324.52|1328.14|1324.14|1328.52|1324.52|1327.61|1323.61|20
1621011970000|2021-05-14 17:06:10|1328.16|1324.16|1328.97|1324.97|1328.97|1324.97|1327.15|1323.15|27
1621011980000|2021-05-14 17:06:20|1329|1325|1329.7|1325.7|1330.01|1326.01|1329|1325|14
1621011990000|2021-05-14 17:06:30|1329.31|1325.31|1329.23|1325.23|1329.93|1325.93|1329.23|1325.23|14
1621012000000|2021-05-14 17:06:40|1328.72|1324.72|1330.04|1326.04|1330.04|1326.04|1328.52|1324.52|6
1621012010000|2021-05-14 17:06:50|1330.03|1326.03|1330.1|1326.1|1330.16|1326.16|1330.03|1326.03|8
1621012020000|2021-05-14 17:07:00|1330.03|1326.03|1328.78|1324.78|1330.03|1326.03|1328.78|1324.78|18
1621012030000|2021-05-14 17:07:10|1328.71|1324.71|1328.31|1324.31|1328.71|1324.71|1328.28|1324.28|16
1621012040000|2021-05-14 17:07:20|1328.3|1324.3|1328.86|1324.86|1328.91|1324.91|1328.3|1324.3|10
1621012050000|2021-05-14 17:07:30|1328.84|1324.84|1328.78|1324.78|1328.9|1324.9|1328.78|1324.78|7
1621012060000|2021-05-14 17:07:40|1328.8|1324.8|1328.9|1324.9|1328.95|1324.95|1328.8|1324.8|12
1621012070000|2021-05-14 17:07:50|1328.91|1324.91|1328.75|1324.75|1329.03|1325.03|1328.75|1324.75|14
1621012080000|2021-05-14 17:08:00|1328.55|1324.55|1328.36|1324.36|1328.57|1324.57|1328.36|1324.36|4
1621012090000|2021-05-14 17:08:10|1328.43|1324.43|1329.3|1325.3|1329.3|1325.3|1328.39|1324.39|9
1621012100000|2021-05-14 17:08:20|1329.22|1325.22|1329.79|1325.79|1329.83|1325.83|1329.22|1325.22|7
1621012110000|2021-05-14 17:08:30|1329.85|1325.85|1329.86|1325.86|1329.86|1325.86|1329.85|1325.85|2
1621012120000|2021-05-14 17:08:40|1329.67|1325.67|1329.16|1325.16|1329.67|1325.67|1328.77|1324.77|11
1621012130000|2021-05-14 17:08:50|1329.14|1325.14|1329.19|1325.19|1329.27|1325.27|1329.13|1325.13|12
1621012140000|2021-05-14 17:09:00|1329.14|1325.14|1327.98|1323.98|1329.14|1325.14|1327.96|1323.96|15
1621012150000|2021-05-14 17:09:10|1327.99|1323.99|1327.16|1323.16|1328|1324|1326.88|1322.88|8
1621012160000|2021-05-14 17:09:20|1327.05|1323.05|1327.51|1323.51|1327.51|1323.51|1327.05|1323.05|8
1621012170000|2021-05-14 17:09:30|1327.49|1323.49|1326.71|1322.71|1327.51|1323.51|1326.71|1322.71|18
1621012180000|2021-05-14 17:09:40|1326.17|1322.17|1326.6|1322.6|1326.63|1322.63|1326.17|1322.17|15
1621012190000|2021-05-14 17:09:50|1326.62|1322.62|1326.23|1322.23|1326.62|1322.62|1326.19|1322.19|7
1621012200000|2021-05-14 17:10:00|1326.22|1322.22|1326.16|1322.16|1326.26|1322.26|1326.01|1322.01|10
1621012210000|2021-05-14 17:10:10|1326.17|1322.17|1326.19|1322.19|1326.19|1322.19|1326.16|1322.16|5
1621012220000|2021-05-14 17:10:20|1326.23|1322.23|1326.34|1322.34|1326.57|1322.57|1326.18|1322.18|13
1621012230000|2021-05-14 17:10:30|1326.5|1322.5|1325.82|1321.82|1326.5|1322.5|1325.79|1321.79|13
1621012240000|2021-05-14 17:10:40|1325.79|1321.79|1324.04|1320.04|1325.82|1321.82|1323.95|1319.95|24
1621012250000|2021-05-14 17:10:50|1324.05|1320.05|1324.4|1320.4|1324.4|1320.4|1323.94|1319.94|11
1621012260000|2021-05-14 17:11:00|1324.7|1320.7|1324.61|1320.61|1324.72|1320.72|1324.46|1320.46|16
1621012270000|2021-05-14 17:11:10|1324.63|1320.63|1325.09|1321.09|1325.09|1321.09|1324.53|1320.53|19
1621012280000|2021-05-14 17:11:20|1325.11|1321.11|1324.63|1320.63|1325.11|1321.11|1324.52|1320.52|12
1621012290000|2021-05-14 17:11:30|1324.65|1320.65|1324.88|1320.88|1324.88|1320.88|1324.57|1320.57|10
1621012300000|2021-05-14 17:11:40|1324.9|1320.9|1326.49|1322.49|1326.49|1322.49|1324.82|1320.82|22
1621012310000|2021-05-14 17:11:50|1326.55|1322.55|1326.88|1322.88|1327.11|1323.11|1326.55|1322.55|7
1621012320000|2021-05-14 17:12:00|1327.13|1323.13|1326.86|1322.86|1327.13|1323.13|1326.74|1322.74|13
1621012330000|2021-05-14 17:12:10|1326.93|1322.93|1326.27|1322.27|1327.35|1323.35|1326.27|1322.27|18
1621012340000|2021-05-14 17:12:20|1327.26|1323.26|1327.35|1323.35|1327.35|1323.35|1327.26|1323.26|4
1621012350000|2021-05-14 17:12:30|1328.07|1324.07|1327.54|1323.54|1328.33|1324.33|1327.54|1323.54|9
1621012360000|2021-05-14 17:12:40|1327.53|1323.53|1328.1|1324.1|1328.1|1324.1|1327.35|1323.35|6
1621012370000|2021-05-14 17:12:50|1328.11|1324.11|1328.25|1324.25|1328.52|1324.52|1328.11|1324.11|13
1621012380000|2021-05-14 17:13:00|1328.28|1324.28|1329.21|1325.21|1329.21|1325.21|1328.06|1324.06|14
1621012390000|2021-05-14 17:13:10|1329.18|1325.18|1329.53|1325.53|1329.53|1325.53|1328.13|1324.13|13
1621012400000|2021-05-14 17:13:20|1329.34|1325.34|1329.26|1325.26|1329.86|1325.86|1329.26|1325.26|13
1621012410000|2021-05-14 17:13:30|1329.21|1325.21|1329.14|1325.14|1329.28|1325.28|1329.14|1325.14|6
1621012420000|2021-05-14 17:13:40|1329.16|1325.16|1329.28|1325.28|1329.28|1325.28|1329.16|1325.16|5
1621012430000|2021-05-14 17:13:50|1329.32|1325.32|1330.18|1326.18|1330.18|1326.18|1329.32|1325.32|15
1621012440000|2021-05-14 17:14:00|1330.21|1326.21|1329.22|1325.22|1330.21|1326.21|1329.22|1325.22|9
1621012450000|2021-05-14 17:14:10|1329.27|1325.27|1329.9|1325.9|1329.9|1325.9|1329.24|1325.24|9
1621012460000|2021-05-14 17:14:20|1329.93|1325.93|1330.93|1326.93|1330.93|1326.93|1329.61|1325.61|8
1621012470000|2021-05-14 17:14:30|1331.09|1327.09|1330.34|1326.34|1331.09|1327.09|1330.2|1326.2|11
1621012480000|2021-05-14 17:14:40|1330.6|1326.6|1331.23|1327.23|1331.46|1327.46|1330.6|1326.6|17
1621012490000|2021-05-14 17:14:50|1331.25|1327.25|1330.85|1326.85|1331.25|1327.25|1330.8|1326.8|14
1621012500000|2021-05-14 17:15:00|1330.83|1326.83|1330.13|1326.13|1330.85|1326.85|1329.89|1325.89|12
1621012510000|2021-05-14 17:15:10|1330.2|1326.2|1329.7|1325.7|1330.32|1326.32|1329.65|1325.65|17
1621012520000|2021-05-14 17:15:20|1329.77|1325.77|1329.26|1325.26|1329.84|1325.84|1329.26|1325.26|14
1621012530000|2021-05-14 17:15:30|1329.27|1325.27|1329.41|1325.41|1329.48|1325.48|1329.27|1325.27|5
1621012540000|2021-05-14 17:15:40|1329.39|1325.39|1329.35|1325.35|1329.4|1325.4|1329.34|1325.34|5
1621012550000|2021-05-14 17:15:50|1329.34|1325.34|1328.62|1324.62|1329.35|1325.35|1328.1|1324.1|10
1621012560000|2021-05-14 17:16:00|1328.63|1324.63|1327.53|1323.53|1328.63|1324.63|1327.41|1323.41|19
1621012570000|2021-05-14 17:16:10|1327.33|1323.33|1326.38|1322.38|1327.35|1323.35|1326.25|1322.25|24
1621012580000|2021-05-14 17:16:20|1326.78|1322.78|1327.87|1323.87|1327.92|1323.92|1326.78|1322.78|29
1621012590000|2021-05-14 17:16:30|1327.82|1323.82|1326.77|1322.77|1327.82|1323.82|1326.77|1322.77|17
1621012600000|2021-05-14 17:16:40|1326.8|1322.8|1326.99|1322.99|1326.99|1322.99|1326.79|1322.79|11
1621012610000|2021-05-14 17:16:50|1326.98|1322.98|1327.03|1323.03|1327.03|1323.03|1326.77|1322.77|14
1621012620000|2021-05-14 17:17:00|1327.14|1323.14|1328.42|1324.42|1328.42|1324.42|1327.14|1323.14|16
1621012630000|2021-05-14 17:17:10|1328.47|1324.47|1327.38|1323.38|1328.48|1324.48|1327.37|1323.37|12
1621012640000|2021-05-14 17:17:20|1327.33|1323.33|1327.58|1323.58|1327.62|1323.62|1327.33|1323.33|14
1621012650000|2021-05-14 17:17:30|1327.59|1323.59|1328.29|1324.29|1328.76|1324.76|1327.59|1323.59|10
1621012660000|2021-05-14 17:17:40|1328.2|1324.2|1328.47|1324.47|1328.47|1324.47|1328.2|1324.2|5
1621012670000|2021-05-14 17:17:50|1328.39|1324.39|1328.43|1324.43|1328.51|1324.51|1328.3|1324.3|6
1621012680000|2021-05-14 17:18:00|1328.44|1324.44|1328.46|1324.46|1328.46|1324.46|1328.44|1324.44|2
1621012690000|2021-05-14 17:18:10|1329.62|1325.62|1329.6|1325.6|1329.75|1325.75|1329.6|1325.6|10
1621012700000|2021-05-14 17:18:20|1329.5|1325.5|1327.92|1323.92|1329.54|1325.54|1327.88|1323.88|19
1621012710000|2021-05-14 17:18:30|1327.78|1323.78|1327.4|1323.4|1327.82|1323.82|1327.19|1323.19|15
1621012720000|2021-05-14 17:18:40|1327.37|1323.37|1327.89|1323.89|1328.06|1324.06|1327.33|1323.33|14
1621012730000|2021-05-14 17:18:50|1328.12|1324.12|1327.71|1323.71|1328.2|1324.2|1327.62|1323.62|16
1621012740000|2021-05-14 17:19:00|1327.73|1323.73|1327.66|1323.66|1327.84|1323.84|1327.65|1323.65|10
1621012750000|2021-05-14 17:19:10|1327.61|1323.61|1327.17|1323.17|1327.61|1323.61|1327.17|1323.17|13
1621012760000|2021-05-14 17:19:20|1327.11|1323.11|1326.51|1322.51|1327.21|1323.21|1326.48|1322.48|6
1621012770000|2021-05-14 17:19:30|1326.58|1322.58|1326.81|1322.81|1326.84|1322.84|1326.58|1322.58|11
1621012780000|2021-05-14 17:19:40|1326.82|1322.82|1327.16|1323.16|1327.27|1323.27|1326.68|1322.68|15
1621012790000|2021-05-14 17:19:50|1327.12|1323.12|1326.66|1322.66|1327.12|1323.12|1326.49|1322.49|14
1621012800000|2021-05-14 17:20:00|1326.69|1322.69|1326.63|1322.63|1326.7|1322.7|1326.63|1322.63|11
1621012810000|2021-05-14 17:20:10|1326.67|1322.67|1327.04|1323.04|1327.12|1323.12|1326.67|1322.67|14
1621012820000|2021-05-14 17:20:20|1326.94|1322.94|1326.81|1322.81|1326.98|1322.98|1326.81|1322.81|7
1621012830000|2021-05-14 17:20:30|1326.87|1322.87|1326.62|1322.62|1327.13|1323.13|1326.62|1322.62|13
1621012840000|2021-05-14 17:20:40|1326.7|1322.7|1326.31|1322.31|1326.82|1322.82|1326.31|1322.31|15
1621012850000|2021-05-14 17:20:50|1326.25|1322.25|1326.56|1322.56|1326.56|1322.56|1326.15|1322.15|16
1621012860000|2021-05-14 17:21:00|1326.48|1322.48|1326.64|1322.64|1326.64|1322.64|1326.48|1322.48|10
1621012870000|2021-05-14 17:21:10|1326.58|1322.58|1326.44|1322.44|1326.58|1322.58|1326.42|1322.42|8
1621012880000|2021-05-14 17:21:20|1326.42|1322.42|1326.06|1322.06|1326.42|1322.42|1326.06|1322.06|4
1621012890000|2021-05-14 17:21:30|1326.04|1322.04|1326.05|1322.05|1326.09|1322.09|1326.04|1322.04|8
1621012900000|2021-05-14 17:21:40|1326.04|1322.04|1325.83|1321.83|1326.12|1322.12|1325.83|1321.83|11
1621012910000|2021-05-14 17:21:50|1325.84|1321.84|1325.79|1321.79|1325.84|1321.84|1325.78|1321.78|5
1621012920000|2021-05-14 17:22:00|1325.83|1321.83|1326.23|1322.23|1326.23|1322.23|1325.83|1321.83|13
1621012930000|2021-05-14 17:22:10|1326.22|1322.22|1326.23|1322.23|1326.23|1322.23|1326.22|1322.22|2
1621012940000|2021-05-14 17:22:20|1326.16|1322.16|1325.9|1321.9|1326.16|1322.16|1325.9|1321.9|5
1621012950000|2021-05-14 17:22:30|1325.88|1321.88|1325.88|1321.88|1325.89|1321.89|1325.88|1321.88|5
1621012960000|2021-05-14 17:22:40|1325.75|1321.75|1325.78|1321.78|1325.78|1321.78|1325.58|1321.58|12
1621012970000|2021-05-14 17:22:50|1325.63|1321.63|1325.66|1321.66|1325.66|1321.66|1325.63|1321.63|3
1621012980000|2021-05-14 17:23:00|1325.68|1321.68|1328.23|1324.23|1328.24|1324.24|1325.68|1321.68|17
1621012990000|2021-05-14 17:23:10|1328.21|1324.21|1326.98|1322.98|1328.21|1324.21|1326.98|1322.98|21
1621013000000|2021-05-14 17:23:20|1326.95|1322.95|1325.83|1321.83|1326.95|1322.95|1325.79|1321.79|17
1621013010000|2021-05-14 17:23:30|1325.97|1321.97|1325.59|1321.59|1326.12|1322.12|1325.53|1321.53|24
1621013020000|2021-05-14 17:23:40|1325.23|1321.23|1325.03|1321.03|1325.23|1321.23|1324.93|1320.93|6
1621013030000|2021-05-14 17:23:50|1324.5|1320.5|1322.93|1318.93|1324.5|1320.5|1322.93|1318.93|15
1621013040000|2021-05-14 17:24:00|1322.97|1318.97|1322.93|1318.93|1323.07|1319.07|1322.91|1318.91|17
1621013050000|2021-05-14 17:24:10|1322.79|1318.79|1322.69|1318.69|1322.79|1318.79|1322.41|1318.41|17
1621013060000|2021-05-14 17:24:20|1322.68|1318.68|1323.54|1319.54|1323.73|1319.73|1322.68|1318.68|12
1621013070000|2021-05-14 17:24:30|1323.49|1319.49|1323.44|1319.44|1323.5|1319.5|1323.44|1319.44|5
1621013080000|2021-05-14 17:24:40|1323.41|1319.41|1323.63|1319.63|1323.7|1319.7|1323.12|1319.12|25
1621013090000|2021-05-14 17:24:50|1323.73|1319.73|1323.48|1319.48|1323.94|1319.94|1323.48|1319.48|13
1621013100000|2021-05-14 17:25:00|1323.6|1319.6|1323.85|1319.85|1323.85|1319.85|1323.4|1319.4|23
1621013110000|2021-05-14 17:25:10|1323.92|1319.92|1323.74|1319.74|1323.96|1319.96|1323.49|1319.49|11
1621013120000|2021-05-14 17:25:20|1323.89|1319.89|1324.16|1320.16|1324.29|1320.29|1323.74|1319.74|9
1621013130000|2021-05-14 17:25:30|1324.05|1320.05|1325.57|1321.57|1325.57|1321.57|1323.74|1319.74|5
1621013140000|2021-05-14 17:25:40|1325.5|1321.5|1325.07|1321.07|1325.5|1321.5|1324.51|1320.51|5
1621013150000|2021-05-14 17:25:50|1324.91|1320.91|1324.8|1320.8|1324.91|1320.91|1324.77|1320.77|4
1621013160000|2021-05-14 17:26:00|1324.84|1320.84|1324.84|1320.84|1324.84|1320.84|1324.84|1320.84|1
1621013170000|2021-05-14 17:26:10|1324.92|1320.92|1325.58|1321.58|1325.67|1321.67|1324.84|1320.84|10
1621013180000|2021-05-14 17:26:20|1325.41|1321.41|1324.71|1320.71|1325.41|1321.41|1324.53|1320.53|23
1621013190000|2021-05-14 17:26:30|1324.82|1320.82|1325.19|1321.19|1325.23|1321.23|1324.79|1320.79|11
1621013200000|2021-05-14 17:26:40|1325.2|1321.2|1325.04|1321.04|1325.2|1321.2|1324.89|1320.89|17
1621013210000|2021-05-14 17:26:50|1324.95|1320.95|1324.39|1320.39|1324.95|1320.95|1324.39|1320.39|10
1621013220000|2021-05-14 17:27:00|1324.37|1320.37|1324.14|1320.14|1324.37|1320.37|1323.91|1319.91|9
1621013230000|2021-05-14 17:27:10|1324.16|1320.16|1324.35|1320.35|1324.39|1320.39|1324.16|1320.16|13
1621013240000|2021-05-14 17:27:20|1324.38|1320.38|1324.19|1320.19|1324.4|1320.4|1324.17|1320.17|4
1621013250000|2021-05-14 17:27:30|1324.33|1320.33|1325.7|1321.7|1325.88|1321.88|1324.33|1320.33|13
1621013260000|2021-05-14 17:27:40|1325.34|1321.34|1324.71|1320.71|1325.34|1321.34|1324.7|1320.7|9
1621013270000|2021-05-14 17:27:50|1324.74|1320.74|1324.16|1320.16|1324.74|1320.74|1324.07|1320.07|13
1621013280000|2021-05-14 17:28:00|1324.2|1320.2|1325.49|1321.49|1325.56|1321.56|1324.2|1320.2|16
1621013290000|2021-05-14 17:28:10|1325.71|1321.71|1326.4|1322.4|1326.45|1322.45|1325.71|1321.71|13
1621013300000|2021-05-14 17:28:20|1326.45|1322.45|1326.53|1322.53|1326.53|1322.53|1326.43|1322.43|5
1621013310000|2021-05-14 17:28:30|1326.46|1322.46|1325.94|1321.94|1326.46|1322.46|1325.93|1321.93|20
1621013320000|2021-05-14 17:28:40|1325.95|1321.95|1326.59|1322.59|1326.74|1322.74|1325.63|1321.63|21
1621013330000|2021-05-14 17:28:50|1326.6|1322.6|1325.7|1321.7|1326.85|1322.85|1325.7|1321.7|30
1621013340000|2021-05-14 17:29:00|1325.71|1321.71|1325.73|1321.73|1325.8|1321.8|1325.62|1321.62|28
1621013350000|2021-05-14 17:29:10|1325.77|1321.77|1326.58|1322.58|1326.58|1322.58|1325.73|1321.73|26
1621013360000|2021-05-14 17:29:20|1326.4|1322.4|1326.61|1322.61|1326.7|1322.7|1326.4|1322.4|24
1621013370000|2021-05-14 17:29:30|1326.59|1322.59|1325.95|1321.95|1326.59|1322.59|1325.91|1321.91|29
1621013380000|2021-05-14 17:29:40|1325.98|1321.98|1326.07|1322.07|1326.07|1322.07|1325.91|1321.91|28
1621013390000|2021-05-14 17:29:50|1326.06|1322.06|1325.35|1321.35|1326.11|1322.11|1325.35|1321.35|20
1621013400000|2021-05-14 17:30:00|1325.27|1321.27|1325.2|1321.2|1325.65|1321.65|1325.07|1321.07|32
1621013410000|2021-05-14 17:30:10|1325.19|1321.19|1324.19|1320.19|1325.22|1321.22|1324.1|1320.1|29
1621013420000|2021-05-14 17:30:20|1323.94|1319.94|1322.82|1318.82|1323.94|1319.94|1322.61|1318.61|26
1621013430000|2021-05-14 17:30:30|1322.81|1318.81|1321.71|1317.71|1322.83|1318.83|1321.71|1317.71|22
1621013440000|2021-05-14 17:30:40|1321.63|1317.63|1321.98|1317.98|1321.98|1317.98|1321.5|1317.5|29
1621013450000|2021-05-14 17:30:50|1321.99|1317.99|1321.95|1317.95|1321.99|1317.99|1321.65|1317.65|34
1621013460000|2021-05-14 17:31:00|1321.89|1317.89|1321.63|1317.63|1321.89|1317.89|1321.5|1317.5|33
1621013470000|2021-05-14 17:31:10|1321.68|1317.68|1320.31|1316.31|1321.68|1317.68|1320.18|1316.18|13
1621013480000|2021-05-14 17:31:20|1320.2|1316.2|1319.73|1315.73|1320.24|1316.24|1319.55|1315.55|19
1621013490000|2021-05-14 17:31:30|1319.72|1315.72|1320.28|1316.28|1320.28|1316.28|1319.67|1315.67|13
1621013500000|2021-05-14 17:31:40|1320.21|1316.21|1319.55|1315.55|1320.25|1316.25|1319.55|1315.55|16
1621013510000|2021-05-14 17:31:50|1319.58|1315.58|1319.5|1315.5|1319.65|1315.65|1319.24|1315.24|18
1621013520000|2021-05-14 17:32:00|1319.47|1315.47|1318.46|1314.46|1319.47|1315.47|1318.46|1314.46|19
1621013530000|2021-05-14 17:32:10|1318.52|1314.52|1317.49|1313.49|1318.84|1314.84|1317.49|1313.49|29
1621013540000|2021-05-14 17:32:20|1317.47|1313.47|1316.21|1312.21|1317.84|1313.84|1316.19|1312.19|21
1621013550000|2021-05-14 17:32:30|1316.22|1312.22|1316.76|1312.76|1316.78|1312.78|1316.19|1312.19|18
1621013560000|2021-05-14 17:32:40|1316.84|1312.84|1316.83|1312.83|1316.93|1312.93|1316.83|1312.83|9
1621013570000|2021-05-14 17:32:50|1316.79|1312.79|1316.43|1312.43|1316.79|1312.79|1316.43|1312.43|4
1621013580000|2021-05-14 17:33:00|1316.44|1312.44|1316.49|1312.49|1316.71|1312.71|1316.44|1312.44|9
1621013590000|2021-05-14 17:33:10|1316.7|1312.7|1316.62|1312.62|1316.7|1312.7|1316.49|1312.49|8
1621013600000|2021-05-14 17:33:20|1316.6|1312.6|1317.57|1313.57|1317.57|1313.57|1316.49|1312.49|9
1621013610000|2021-05-14 17:33:30|1317.59|1313.59|1317.56|1313.56|1317.61|1313.61|1317.55|1313.55|6
1621013620000|2021-05-14 17:33:40|1317.55|1313.55|1317.17|1313.17|1317.56|1313.56|1317.05|1313.05|15
1621013630000|2021-05-14 17:33:50|1317.2|1313.2|1317.62|1313.62|1317.62|1313.62|1317.2|1313.2|16
1621013640000|2021-05-14 17:34:00|1317.63|1313.63|1320.81|1316.81|1320.81|1316.81|1317.62|1313.62|29
1621013650000|2021-05-14 17:34:10|1320.8|1316.8|1320.91|1316.91|1320.91|1316.91|1320.76|1316.76|8
1621013660000|2021-05-14 17:34:20|1320.93|1316.93|1321.66|1317.66|1321.73|1317.73|1320.93|1316.93|18
1621013670000|2021-05-14 17:34:30|1321.68|1317.68|1321.71|1317.71|1321.71|1317.71|1321.68|1317.68|3
1621013680000|2021-05-14 17:34:40|1321.72|1317.72|1320.59|1316.59|1321.73|1317.73|1320.59|1316.59|9
1621013690000|2021-05-14 17:34:50|1320.58|1316.58|1319.48|1315.48|1320.58|1316.58|1319.43|1315.43|24
1621013700000|2021-05-14 17:35:00|1319.46|1315.46|1320.75|1316.75|1320.75|1316.75|1319.44|1315.44|21
1621013710000|2021-05-14 17:35:10|1320.76|1316.76|1321.83|1317.83|1321.83|1317.83|1320.76|1316.76|23
1621013720000|2021-05-14 17:35:20|1321.76|1317.76|1321.76|1317.76|1321.76|1317.76|1321.76|1317.76|1
1621013730000|2021-05-14 17:35:30|1321.72|1317.72|1321.45|1317.45|1321.72|1317.72|1321.38|1317.38|9
1621013740000|2021-05-14 17:35:40|1321.47|1317.47|1321.83|1317.83|1321.83|1317.83|1321.45|1317.45|10
1621013750000|2021-05-14 17:35:50|1322.04|1318.04|1322|1318|1322.18|1318.18|1322|1318|7
1621013760000|2021-05-14 17:36:00|1323.62|1319.62|1324.09|1320.09|1324.09|1320.09|1323.62|1319.62|4
1621013770000|2021-05-14 17:36:10|1324.22|1320.22|1323.45|1319.45|1324.43|1320.43|1323.45|1319.45|17
1621013780000|2021-05-14 17:36:20|1323.29|1319.29|1322.26|1318.26|1323.29|1319.29|1322.24|1318.24|19
1621013790000|2021-05-14 17:36:30|1322.31|1318.31|1323.44|1319.44|1323.44|1319.44|1322.31|1318.31|13
1621013800000|2021-05-14 17:36:40|1323.47|1319.47|1323.38|1319.38|1323.81|1319.81|1323.38|1319.38|14
1621013810000|2021-05-14 17:36:50|1323.48|1319.48|1323.93|1319.93|1323.93|1319.93|1323.15|1319.15|14
1621013820000|2021-05-14 17:37:00|1324.03|1320.03|1325.11|1321.11|1325.11|1321.11|1323.93|1319.93|14
1621013830000|2021-05-14 17:37:10|1325.03|1321.03|1326.14|1322.14|1326.14|1322.14|1325.03|1321.03|12
1621013840000|2021-05-14 17:37:20|1326.11|1322.11|1326.64|1322.64|1326.64|1322.64|1325.87|1321.87|14
1621013850000|2021-05-14 17:37:30|1326.53|1322.53|1326.34|1322.34|1326.92|1322.92|1326.14|1322.14|13
1621013860000|2021-05-14 17:37:40|1325.91|1321.91|1326.14|1322.14|1326.14|1322.14|1325.59|1321.59|16
1621013870000|2021-05-14 17:37:50|1326.06|1322.06|1327.37|1323.37|1327.85|1323.85|1326.06|1322.06|17
1621013880000|2021-05-14 17:38:00|1327.32|1323.32|1326.54|1322.54|1327.32|1323.32|1326.5|1322.5|12
1621013890000|2021-05-14 17:38:10|1326.64|1322.64|1327.59|1323.59|1327.59|1323.59|1326.64|1322.64|6
1621013900000|2021-05-14 17:38:20|1327.64|1323.64|1324.71|1320.71|1327.64|1323.64|1324.71|1320.71|23
1621013910000|2021-05-14 17:38:30|1324.76|1320.76|1324.59|1320.59|1324.76|1320.76|1324.45|1320.45|17
1621013920000|2021-05-14 17:38:40|1324.6|1320.6|1325.17|1321.17|1325.22|1321.22|1324.6|1320.6|18
1621013930000|2021-05-14 17:38:50|1325.16|1321.16|1324.24|1320.24|1325.16|1321.16|1324.22|1320.22|20
1621013940000|2021-05-14 17:39:00|1324.13|1320.13|1323.54|1319.54|1324.16|1320.16|1323.54|1319.54|18
1621013950000|2021-05-14 17:39:10|1323.3|1319.3|1322.74|1318.74|1323.32|1319.32|1322.7|1318.7|19
1621013960000|2021-05-14 17:39:20|1322.75|1318.75|1322.01|1318.01|1322.75|1318.75|1322.01|1318.01|21
1621013970000|2021-05-14 17:39:30|1321.86|1317.86|1320.96|1316.96|1321.93|1317.93|1320.93|1316.93|20
1621013980000|2021-05-14 17:39:40|1320.97|1316.97|1320.97|1316.97|1321.03|1317.03|1320.86|1316.86|16
1621013990000|2021-05-14 17:39:50|1320.9|1316.9|1321.2|1317.2|1321.25|1317.25|1320.9|1316.9|10
1621014000000|2021-05-14 17:40:00|1321.1|1317.1|1320.61|1316.61|1321.28|1317.28|1320.54|1316.54|21
1621014010000|2021-05-14 17:40:10|1320.62|1316.62|1320.92|1316.92|1320.92|1316.92|1320.62|1316.62|11
1621014020000|2021-05-14 17:40:20|1320.93|1316.93|1320.94|1316.94|1320.94|1316.94|1320.93|1316.93|2
1621014030000|2021-05-14 17:40:30|1320.95|1316.95|1320.79|1316.79|1320.95|1316.95|1320.79|1316.79|7
1621014040000|2021-05-14 17:40:40|1320.81|1316.81|1320.2|1316.2|1320.81|1316.81|1320.19|1316.19|8
1621014050000|2021-05-14 17:40:50|1320.24|1316.24|1320.27|1316.27|1320.27|1316.27|1320.24|1316.24|4
1621014060000|2021-05-14 17:41:00|1320.35|1316.35|1321.39|1317.39|1321.45|1317.45|1320.35|1316.35|10
1621014070000|2021-05-14 17:41:10|1321.58|1317.58|1321.39|1317.39|1321.58|1317.58|1321.39|1317.39|2
1621014080000|2021-05-14 17:41:20|1321.48|1317.48|1321.29|1317.29|1321.48|1317.48|1320.75|1316.75|7
1621014090000|2021-05-14 17:41:30|1320.79|1316.79|1321.34|1317.34|1321.34|1317.34|1320.79|1316.79|9
1621014100000|2021-05-14 17:41:40|1321.35|1317.35|1321.42|1317.42|1321.53|1317.53|1321.35|1317.35|5
1621014110000|2021-05-14 17:41:50|1321.39|1317.39|1321.46|1317.46|1322.44|1318.44|1321.39|1317.39|8
1621014120000|2021-05-14 17:42:00|1321.47|1317.47|1322.69|1318.69|1323.44|1319.44|1321.47|1317.47|12
1621014130000|2021-05-14 17:42:10|1322.8|1318.8|1324.74|1320.74|1324.86|1320.86|1322.8|1318.8|10
1621014140000|2021-05-14 17:42:20|1324.78|1320.78|1323.96|1319.96|1325.32|1321.32|1323.94|1319.94|24
1621014150000|2021-05-14 17:42:30|1323.97|1319.97|1323.84|1319.84|1323.98|1319.98|1323.67|1319.67|10
1621014160000|2021-05-14 17:42:40|1323.85|1319.85|1324.3|1320.3|1324.82|1320.82|1323.85|1319.85|13
1621014170000|2021-05-14 17:42:50|1324.27|1320.27|1323.56|1319.56|1324.27|1320.27|1323.47|1319.47|17
1621014180000|2021-05-14 17:43:00|1323.58|1319.58|1323.32|1319.32|1323.58|1319.58|1323.32|1319.32|15
1621014190000|2021-05-14 17:43:10|1323.24|1319.24|1323.06|1319.06|1323.27|1319.27|1323.06|1319.06|9
1621014200000|2021-05-14 17:43:20|1323.08|1319.08|1321.79|1317.79|1323.08|1319.08|1321.77|1317.77|25
1621014210000|2021-05-14 17:43:30|1321.77|1317.77|1323.11|1319.11|1323.11|1319.11|1321.76|1317.76|22
1621014220000|2021-05-14 17:43:40|1323.12|1319.12|1323.04|1319.04|1323.12|1319.12|1322.94|1318.94|13
1621014230000|2021-05-14 17:43:50|1323.05|1319.05|1322.11|1318.11|1323.07|1319.07|1322.11|1318.11|12
1621014240000|2021-05-14 17:44:00|1321.77|1317.77|1322.02|1318.02|1322.02|1318.02|1321.77|1317.77|4
1621014250000|2021-05-14 17:44:10|1321.98|1317.98|1324.45|1320.45|1324.45|1320.45|1321.96|1317.96|16
1621014260000|2021-05-14 17:44:20|1324.5|1320.5|1326.57|1322.57|1326.57|1322.57|1324.42|1320.42|12
1621014270000|2021-05-14 17:44:30|1326.61|1322.61|1327.44|1323.44|1327.57|1323.57|1326.57|1322.57|15
1621014280000|2021-05-14 17:44:40|1327.18|1323.18|1325.57|1321.57|1327.18|1323.18|1325.57|1321.57|18
1621014290000|2021-05-14 17:44:50|1325.52|1321.52|1326.21|1322.21|1326.3|1322.3|1325.52|1321.52|17
1621014300000|2021-05-14 17:45:00|1326.23|1322.23|1325.98|1321.98|1326.26|1322.26|1325.77|1321.77|14
1621014310000|2021-05-14 17:45:10|1326.06|1322.06|1327.42|1323.42|1327.42|1323.42|1326.06|1322.06|15
1621014320000|2021-05-14 17:45:20|1327.39|1323.39|1327.65|1323.65|1327.65|1323.65|1327.39|1323.39|4
1621014330000|2021-05-14 17:45:30|1327.66|1323.66|1328.3|1324.3|1328.3|1324.3|1327.66|1323.66|3
1621014340000|2021-05-14 17:45:40|1328.31|1324.31|1326.59|1322.59|1328.31|1324.31|1326.41|1322.41|28
1621014350000|2021-05-14 17:45:50|1326.58|1322.58|1326.5|1322.5|1327.19|1323.19|1326.5|1322.5|18
1621014360000|2021-05-14 17:46:00|1326.29|1322.29|1326.4|1322.4|1326.4|1322.4|1326.03|1322.03|16
1621014370000|2021-05-14 17:46:10|1326.44|1322.44|1327.74|1323.74|1327.74|1323.74|1326.27|1322.27|14
1621014380000|2021-05-14 17:46:20|1327.7|1323.7|1327.74|1323.74|1327.74|1323.74|1327.16|1323.16|15
1621014390000|2021-05-14 17:46:30|1327.75|1323.75|1327.17|1323.17|1327.79|1323.79|1327.17|1323.17|15
1621014400000|2021-05-14 17:46:40|1327.24|1323.24|1326.77|1322.77|1327.24|1323.24|1326.57|1322.57|14
1621014410000|2021-05-14 17:46:50|1326.69|1322.69|1326.34|1322.34|1326.69|1322.69|1326.31|1322.31|20
1621014420000|2021-05-14 17:47:00|1326.33|1322.33|1326.29|1322.29|1326.33|1322.33|1325.83|1321.83|18
1621014430000|2021-05-14 17:47:10|1326.31|1322.31|1326.57|1322.57|1326.63|1322.63|1326.31|1322.31|14
1621014440000|2021-05-14 17:47:20|1326.43|1322.43|1327.49|1323.49|1327.49|1323.49|1326.43|1322.43|14
1621014450000|2021-05-14 17:47:30|1327.51|1323.51|1327.52|1323.52|1327.78|1323.78|1327.47|1323.47|17
1621014460000|2021-05-14 17:47:40|1327.51|1323.51|1325.57|1321.57|1327.51|1323.51|1325.55|1321.55|33
1621014470000|2021-05-14 17:47:50|1325.56|1321.56|1325.35|1321.35|1325.56|1321.56|1325.34|1321.34|12
1621014480000|2021-05-14 17:48:00|1325.53|1321.53|1326.16|1322.16|1326.16|1322.16|1325.53|1321.53|14
1621014490000|2021-05-14 17:48:10|1326.1|1322.1|1324.89|1320.89|1326.1|1322.1|1324.89|1320.89|17
1621014500000|2021-05-14 17:48:20|1324.87|1320.87|1325.03|1321.03|1325.03|1321.03|1324.86|1320.86|9
1621014510000|2021-05-14 17:48:30|1324.86|1320.86|1324.89|1320.89|1324.89|1320.89|1324.77|1320.77|8
1621014520000|2021-05-14 17:48:40|1324.85|1320.85|1324.18|1320.18|1324.86|1320.86|1324.18|1320.18|10
1621014530000|2021-05-14 17:48:50|1324.07|1320.07|1322.74|1318.74|1324.08|1320.08|1322.74|1318.74|24
1621014540000|2021-05-14 17:49:00|1322.72|1318.72|1323.03|1319.03|1323.24|1319.24|1322.63|1318.63|22
1621014550000|2021-05-14 17:49:10|1322.96|1318.96|1322.75|1318.75|1323.04|1319.04|1322.74|1318.74|7
1621014560000|2021-05-14 17:49:20|1322.76|1318.76|1322.88|1318.88|1322.98|1318.98|1322.76|1318.76|10
1621014570000|2021-05-14 17:49:30|1322.89|1318.89|1321.89|1317.89|1322.89|1318.89|1321.77|1317.77|17
1621014580000|2021-05-14 17:49:40|1321.91|1317.91|1321.81|1317.81|1322.04|1318.04|1321.75|1317.75|6
1621014590000|2021-05-14 17:49:50|1320.72|1316.72|1321.38|1317.38|1321.56|1317.56|1320.72|1316.72|9
1621014600000|2021-05-14 17:50:00|1321.39|1317.39|1320.73|1316.73|1321.4|1317.4|1320.73|1316.73|7
1621014610000|2021-05-14 17:50:10|1320.51|1316.51|1320.79|1316.79|1320.97|1316.97|1320.51|1316.51|10
1621014620000|2021-05-14 17:50:20|1320.89|1316.89|1321.15|1317.15|1321.35|1317.35|1320.89|1316.89|7
1621014630000|2021-05-14 17:50:30|1321.49|1317.49|1321.47|1317.47|1322.04|1318.04|1321.13|1317.13|22
1621014640000|2021-05-14 17:50:40|1321.12|1317.12|1321.41|1317.41|1321.52|1317.52|1321.12|1317.12|11
1621014650000|2021-05-14 17:50:50|1321.39|1317.39|1321.3|1317.3|1321.46|1317.46|1321.3|1317.3|10
1621014660000|2021-05-14 17:51:00|1321.31|1317.31|1321.21|1317.21|1321.34|1317.34|1321.19|1317.19|7
1621014670000|2021-05-14 17:51:10|1321.19|1317.19|1321.21|1317.21|1321.21|1317.21|1321.19|1317.19|2
1621014680000|2021-05-14 17:51:20|1320.95|1316.95|1320.15|1316.15|1320.95|1316.95|1320.15|1316.15|13
1621014690000|2021-05-14 17:51:30|1320.23|1316.23|1319.75|1315.75|1320.25|1316.25|1319.73|1315.73|7
1621014700000|2021-05-14 17:51:40|1319.78|1315.78|1320.59|1316.59|1320.67|1316.67|1319.7|1315.7|15
1621014710000|2021-05-14 17:51:50|1320.61|1316.61|1320.68|1316.68|1320.68|1316.68|1320.61|1316.61|6
1621014720000|2021-05-14 17:52:00|1320.71|1316.71|1320.78|1316.78|1320.86|1316.86|1320.71|1316.71|9
1621014730000|2021-05-14 17:52:10|1320.77|1316.77|1320.48|1316.48|1320.77|1316.77|1320.48|1316.48|3
1621014740000|2021-05-14 17:52:20|1320.5|1316.5|1320.49|1316.49|1320.54|1316.54|1320.49|1316.49|4
1621014750000|2021-05-14 17:52:30|1320.6|1316.6|1320.63|1316.63|1320.66|1316.66|1320.49|1316.49|5
1621014760000|2021-05-14 17:52:40|1320.49|1316.49|1320.49|1316.49|1320.64|1316.64|1320.49|1316.49|3
1621014780000|2021-05-14 17:53:00|1320.66|1316.66|1321.43|1317.43|1321.44|1317.44|1320.49|1316.49|8
1621014790000|2021-05-14 17:53:10|1321.25|1317.25|1321.02|1317.02|1321.59|1317.59|1321.02|1317.02|7
1621014800000|2021-05-14 17:53:20|1320.87|1316.87|1320.84|1316.84|1322.05|1318.05|1320.83|1316.83|13
1621014810000|2021-05-14 17:53:30|1320.63|1316.63|1320.25|1316.25|1320.63|1316.63|1320.07|1316.07|25
1621014820000|2021-05-14 17:53:40|1320.26|1316.26|1320.58|1316.58|1320.67|1316.67|1320.26|1316.26|13
1621014830000|2021-05-14 17:53:50|1320.54|1316.54|1320.25|1316.25|1320.83|1316.83|1320.24|1316.24|24
1621014840000|2021-05-14 17:54:00|1320.13|1316.13|1320.2|1316.2|1320.2|1316.2|1319.88|1315.88|15
1621014850000|2021-05-14 17:54:10|1320.18|1316.18|1320.36|1316.36|1320.38|1316.38|1320.18|1316.18|5
1621014860000|2021-05-14 17:54:20|1320.29|1316.29|1320.23|1316.23|1320.29|1316.29|1320.23|1316.23|3
1621014870000|2021-05-14 17:54:30|1319.7|1315.7|1319.03|1315.03|1319.7|1315.7|1319.03|1315.03|11
1621014880000|2021-05-14 17:54:40|1319.05|1315.05|1319.04|1315.04|1319.12|1315.12|1319.03|1315.03|11
1621014890000|2021-05-14 17:54:50|1319.06|1315.06|1319.06|1315.06|1319.06|1315.06|1319.06|1315.06|1
1621014900000|2021-05-14 17:55:00|1319.09|1315.09|1319.84|1315.84|1319.84|1315.84|1319.09|1315.09|17
1621014910000|2021-05-14 17:55:10|1319.66|1315.66|1320.55|1316.55|1320.62|1316.62|1319.66|1315.66|7
1621014920000|2021-05-14 17:55:20|1320.58|1316.58|1321.08|1317.08|1321.38|1317.38|1320.58|1316.58|12
1621014930000|2021-05-14 17:55:30|1321.05|1317.05|1321.72|1317.72|1321.72|1317.72|1321.05|1317.05|18
1621014940000|2021-05-14 17:55:40|1321.69|1317.69|1322.23|1318.23|1322.35|1318.35|1321.68|1317.68|26
1621014950000|2021-05-14 17:55:50|1322.24|1318.24|1322.19|1318.19|1322.34|1318.34|1322.1|1318.1|24
1621014960000|2021-05-14 17:56:00|1322.15|1318.15|1322.41|1318.41|1322.57|1318.57|1322.15|1318.15|25
1621014970000|2021-05-14 17:56:10|1322.58|1318.58|1322.22|1318.22|1322.59|1318.59|1321.94|1317.94|35
1621014980000|2021-05-14 17:56:20|1322.21|1318.21|1321.91|1317.91|1322.21|1318.21|1321.57|1317.57|30
1621014990000|2021-05-14 17:56:30|1321.9|1317.9|1320.03|1316.03|1322.09|1318.09|1319.96|1315.96|32
1621015000000|2021-05-14 17:56:40|1320.07|1316.07|1321.51|1317.51|1321.51|1317.51|1320.07|1316.07|21
1621015010000|2021-05-14 17:56:50|1321.66|1317.66|1320.72|1316.72|1321.66|1317.66|1320.02|1316.02|19
1621015020000|2021-05-14 17:57:00|1320.73|1316.73|1321.63|1317.63|1321.63|1317.63|1320.44|1316.44|29
1621015030000|2021-05-14 17:57:10|1321.61|1317.61|1321.69|1317.69|1321.72|1317.72|1321.46|1317.46|10
1621015040000|2021-05-14 17:57:20|1321.7|1317.7|1321.96|1317.96|1322.04|1318.04|1321.64|1317.64|13
1621015050000|2021-05-14 17:57:30|1321.93|1317.93|1321.97|1317.97|1322.27|1318.27|1321.89|1317.89|26
1621015060000|2021-05-14 17:57:40|1322.13|1318.13|1321.82|1317.82|1322.13|1318.13|1321.8|1317.8|15
1621015070000|2021-05-14 17:57:50|1321.83|1317.83|1321.71|1317.71|1321.87|1317.87|1321.39|1317.39|22
1621015080000|2021-05-14 17:58:00|1321.72|1317.72|1322.32|1318.32|1322.32|1318.32|1321.68|1317.68|27
1621015090000|2021-05-14 17:58:10|1322.31|1318.31|1322.32|1318.32|1322.45|1318.45|1321.92|1317.92|14
1621015100000|2021-05-14 17:58:20|1322.21|1318.21|1321.94|1317.94|1322.21|1318.21|1321.94|1317.94|21
1621015110000|2021-05-14 17:58:30|1321.91|1317.91|1321.7|1317.7|1322.01|1318.01|1321.7|1317.7|12
1621015120000|2021-05-14 17:58:40|1321.63|1317.63|1321.55|1317.55|1321.63|1317.63|1321.28|1317.28|22
1621015130000|2021-05-14 17:58:50|1321.54|1317.54|1321.39|1317.39|1321.64|1317.64|1321.21|1317.21|26
1621015140000|2021-05-14 17:59:00|1321.35|1317.35|1321.58|1317.58|1321.83|1317.83|1321.33|1317.33|32
1621015150000|2021-05-14 17:59:10|1321.61|1317.61|1321.18|1317.18|1321.66|1317.66|1321.18|1317.18|26
1621015160000|2021-05-14 17:59:20|1321.13|1317.13|1320.51|1316.51|1321.13|1317.13|1320.32|1316.32|30
1621015170000|2021-05-14 17:59:30|1320.52|1316.52|1319.98|1315.98|1320.54|1316.54|1319.93|1315.93|18
1621015180000|2021-05-14 17:59:40|1320.04|1316.04|1320.31|1316.31|1320.31|1316.31|1320.04|1316.04|11
1621015190000|2021-05-14 17:59:50|1320.26|1316.26|1320.36|1316.36|1320.38|1316.38|1320.26|1316.26|8
1621015200000|2021-05-14 18:00:00|1320.33|1316.33|1320.18|1316.18|1320.48|1316.48|1320.18|1316.18|11
1621015210000|2021-05-14 18:00:10|1320.33|1316.33|1320.18|1316.18|1320.97|1316.97|1320.18|1316.18|11
1621015220000|2021-05-14 18:00:20|1320.54|1316.54|1320.69|1316.69|1320.69|1316.69|1320.18|1316.18|14
1621015230000|2021-05-14 18:00:30|1320.18|1316.18|1321.25|1317.25|1321.25|1317.25|1320.18|1316.18|10
1621015240000|2021-05-14 18:00:40|1321.26|1317.26|1321.26|1317.26|1321.47|1317.47|1321.26|1317.26|8
1621015250000|2021-05-14 18:00:50|1321.96|1317.96|1321.81|1317.81|1322.17|1318.17|1321.81|1317.81|6
1621015260000|2021-05-14 18:01:00|1322.08|1318.08|1322.44|1318.44|1322.44|1318.44|1321.67|1317.67|10
1621015270000|2021-05-14 18:01:10|1322.45|1318.45|1324.12|1320.12|1324.29|1320.29|1322.45|1318.45|13
1621015280000|2021-05-14 18:01:20|1324.14|1320.14|1324.53|1320.53|1324.53|1320.53|1324.14|1320.14|4
1621015290000|2021-05-14 18:01:30|1324.34|1320.34|1324.52|1320.52|1324.52|1320.52|1324.34|1320.34|2
1621015300000|2021-05-14 18:01:40|1324.58|1320.58|1325.46|1321.46|1326.37|1322.37|1324.57|1320.57|22
1621015310000|2021-05-14 18:01:50|1325.45|1321.45|1324.52|1320.52|1325.47|1321.47|1324.48|1320.48|14
1621015320000|2021-05-14 18:02:00|1324.53|1320.53|1324.54|1320.54|1324.74|1320.74|1324.53|1320.53|8
1621015330000|2021-05-14 18:02:10|1324.55|1320.55|1324.54|1320.54|1324.72|1320.72|1324.48|1320.48|10
1621015340000|2021-05-14 18:02:20|1324.55|1320.55|1324.1|1320.1|1324.61|1320.61|1324.03|1320.03|21
1621015350000|2021-05-14 18:02:30|1324.09|1320.09|1322.55|1318.55|1324.09|1320.09|1322.55|1318.55|17
1621015360000|2021-05-14 18:02:40|1322.52|1318.52|1322.84|1318.84|1322.85|1318.85|1322.52|1318.52|9
1621015370000|2021-05-14 18:02:50|1322.81|1318.81|1321.67|1317.67|1322.81|1318.81|1321.62|1317.62|16
1621015380000|2021-05-14 18:03:00|1321.71|1317.71|1321.1|1317.1|1321.81|1317.81|1320.91|1316.91|19
1621015390000|2021-05-14 18:03:10|1321.11|1317.11|1320.47|1316.47|1321.11|1317.11|1320.46|1316.46|4
1621015400000|2021-05-14 18:03:20|1320.63|1316.63|1321.01|1317.01|1321.01|1317.01|1320.63|1316.63|9
1621015410000|2021-05-14 18:03:30|1321.05|1317.05|1321.15|1317.15|1321.16|1317.16|1321.05|1317.05|3
1621015420000|2021-05-14 18:03:40|1321.16|1317.16|1321.27|1317.27|1321.28|1317.28|1321.16|1317.16|8
1621015430000|2021-05-14 18:03:50|1321.4|1317.4|1322.18|1318.18|1322.27|1318.27|1321.33|1317.33|11
1621015440000|2021-05-14 18:04:00|1322.01|1318.01|1322.23|1318.23|1322.39|1318.39|1321.8|1317.8|10
1621015450000|2021-05-14 18:04:10|1322.22|1318.22|1323.25|1319.25|1323.25|1319.25|1321.81|1317.81|16
1621015460000|2021-05-14 18:04:20|1323.26|1319.26|1323.41|1319.41|1323.41|1319.41|1323.25|1319.25|6
1621015470000|2021-05-14 18:04:30|1323.35|1319.35|1323.42|1319.42|1323.5|1319.5|1323.35|1319.35|8
1621015480000|2021-05-14 18:04:40|1323.43|1319.43|1323.43|1319.43|1323.43|1319.43|1323.43|1319.43|1
1621015490000|2021-05-14 18:04:50|1323.62|1319.62|1323.08|1319.08|1323.64|1319.64|1323.08|1319.08|9
1621015500000|2021-05-14 18:05:00|1322.87|1318.87|1322.55|1318.55|1322.89|1318.89|1322.38|1318.38|16
1621015510000|2021-05-14 18:05:10|1322.57|1318.57|1322.89|1318.89|1322.91|1318.91|1322.57|1318.57|18
1621015520000|2021-05-14 18:05:20|1322.87|1318.87|1322.5|1318.5|1322.87|1318.87|1322.5|1318.5|11
1621015530000|2021-05-14 18:05:30|1322.47|1318.47|1321.87|1317.87|1322.47|1318.47|1321.87|1317.87|10
1621015540000|2021-05-14 18:05:40|1321.89|1317.89|1322.81|1318.81|1322.84|1318.84|1321.89|1317.89|9
1621015550000|2021-05-14 18:05:50|1322.8|1318.8|1322.29|1318.29|1322.8|1318.8|1322.29|1318.29|5
1621015560000|2021-05-14 18:06:00|1322.23|1318.23|1321.82|1317.82|1322.23|1318.23|1321.82|1317.82|10
1621015570000|2021-05-14 18:06:10|1321.77|1317.77|1322.07|1318.07|1322.07|1318.07|1321.77|1317.77|8
1621015580000|2021-05-14 18:06:20|1322.05|1318.05|1322.05|1318.05|1322.05|1318.05|1322.05|1318.05|1
1621015590000|2021-05-14 18:06:30|1322.06|1318.06|1322.05|1318.05|1322.06|1318.06|1322.05|1318.05|4
1621015600000|2021-05-14 18:06:40|1321.97|1317.97|1321.98|1317.98|1321.98|1317.98|1321.94|1317.94|4
1621015610000|2021-05-14 18:06:50|1322.08|1318.08|1321.6|1317.6|1322.08|1318.08|1321.59|1317.59|29
1621015620000|2021-05-14 18:07:00|1321.68|1317.68|1321.49|1317.49|1321.69|1317.69|1321.34|1317.34|33
1621015630000|2021-05-14 18:07:10|1321.51|1317.51|1321.46|1317.46|1321.55|1317.55|1321.33|1317.33|32
1621015640000|2021-05-14 18:07:20|1321.5|1317.5|1321.93|1317.93|1321.95|1317.95|1321.37|1317.37|25
1621015650000|2021-05-14 18:07:30|1321.94|1317.94|1321.53|1317.53|1322.07|1318.07|1321.53|1317.53|25
1621015660000|2021-05-14 18:07:40|1321.52|1317.52|1321.63|1317.63|1321.66|1317.66|1321.52|1317.52|26
1621015670000|2021-05-14 18:07:50|1321.58|1317.58|1320.28|1316.28|1321.58|1317.58|1320.28|1316.28|36
1621015680000|2021-05-14 18:08:00|1320.06|1316.06|1320.05|1316.05|1320.27|1316.27|1319.97|1315.97|25
1621015690000|2021-05-14 18:08:10|1320.06|1316.06|1319.16|1315.16|1320.06|1316.06|1319.14|1315.14|32
1621015700000|2021-05-14 18:08:20|1319.2|1315.2|1319.25|1315.25|1319.36|1315.36|1319.18|1315.18|34
1621015710000|2021-05-14 18:08:30|1319.27|1315.27|1318.88|1314.88|1319.27|1315.27|1318.6|1314.6|30
1621015720000|2021-05-14 18:08:40|1318.9|1314.9|1317.89|1313.89|1318.9|1314.9|1317.77|1313.77|34
1621015730000|2021-05-14 18:08:50|1317.9|1313.9|1317.62|1313.62|1317.9|1313.9|1317.62|1313.62|30
1621015740000|2021-05-14 18:09:00|1317.64|1313.64|1317.11|1313.11|1317.67|1313.67|1317.11|1313.11|28
1621015750000|2021-05-14 18:09:10|1317.17|1313.17|1317.2|1313.2|1317.2|1313.2|1316.68|1312.68|25
1621015760000|2021-05-14 18:09:20|1317.18|1313.18|1316.99|1312.99|1317.2|1313.2|1316.74|1312.74|24
1621015770000|2021-05-14 18:09:30|1317.01|1313.01|1317.04|1313.04|1317.04|1313.04|1316.38|1312.38|29
1621015780000|2021-05-14 18:09:40|1317.06|1313.06|1317.51|1313.51|1317.51|1313.51|1316.77|1312.77|32
1621015790000|2021-05-14 18:09:50|1317.56|1313.56|1318.97|1314.97|1318.97|1314.97|1317.56|1313.56|30
1621015800000|2021-05-14 18:10:00|1319.05|1315.05|1320.17|1316.17|1320.17|1316.17|1318.77|1314.77|30
1621015810000|2021-05-14 18:10:10|1320.45|1316.45|1320.86|1316.86|1320.96|1316.96|1320.45|1316.45|30
1621015820000|2021-05-14 18:10:20|1320.84|1316.84|1320.63|1316.63|1320.85|1316.85|1320.59|1316.59|21
1621015830000|2021-05-14 18:10:30|1320.65|1316.65|1320.22|1316.22|1320.65|1316.65|1320.02|1316.02|26
1621015840000|2021-05-14 18:10:40|1320.25|1316.25|1319.98|1315.98|1320.25|1316.25|1319.74|1315.74|33
1621015850000|2021-05-14 18:10:50|1319.99|1315.99|1319.86|1315.86|1320.76|1316.76|1319.86|1315.86|23
1621015860000|2021-05-14 18:11:00|1319.55|1315.55|1319|1315|1319.67|1315.67|1318.79|1314.79|36
1621015870000|2021-05-14 18:11:10|1318.97|1314.97|1318.7|1314.7|1318.99|1314.99|1318.49|1314.49|33
1621015880000|2021-05-14 18:11:20|1318.67|1314.67|1317.63|1313.63|1318.7|1314.7|1317.62|1313.62|22
1621015890000|2021-05-14 18:11:30|1317.56|1313.56|1317.39|1313.39|1317.56|1313.56|1317.21|1313.21|29
1621015900000|2021-05-14 18:11:40|1317.55|1313.55|1318.93|1314.93|1318.94|1314.94|1317.55|1313.55|32
1621015910000|2021-05-14 18:11:50|1318.92|1314.92|1317.45|1313.45|1318.92|1314.92|1317.42|1313.42|36
1621015920000|2021-05-14 18:12:00|1317.42|1313.42|1318.03|1314.03|1318.03|1314.03|1317.35|1313.35|35
1621015930000|2021-05-14 18:12:10|1318.04|1314.04|1318.83|1314.83|1318.85|1314.85|1318.04|1314.04|29
1621015940000|2021-05-14 18:12:20|1318.86|1314.86|1317.99|1313.99|1318.86|1314.86|1317.99|1313.99|31
1621015950000|2021-05-14 18:12:30|1318.01|1314.01|1318.37|1314.37|1318.63|1314.63|1317.99|1313.99|27
1621015960000|2021-05-14 18:12:40|1319.21|1315.21|1318.03|1314.03|1319.21|1315.21|1317.94|1313.94|34
1621015970000|2021-05-14 18:12:50|1318.02|1314.02|1317.32|1313.32|1318.02|1314.02|1317.25|1313.25|34
1621015980000|2021-05-14 18:13:00|1317.33|1313.33|1317.83|1313.83|1317.89|1313.89|1317.25|1313.25|32
1621015990000|2021-05-14 18:13:10|1317.82|1313.82|1318.35|1314.35|1318.43|1314.43|1317.82|1313.82|31
1621016000000|2021-05-14 18:13:20|1318.37|1314.37|1318.33|1314.33|1318.82|1314.82|1318.33|1314.33|30
1621016010000|2021-05-14 18:13:30|1318.31|1314.31|1317.72|1313.72|1318.44|1314.44|1317.68|1313.68|36
1621016020000|2021-05-14 18:13:40|1317.71|1313.71|1318.02|1314.02|1318.25|1314.25|1317.71|1313.71|31
1621016030000|2021-05-14 18:13:50|1318.08|1314.08|1319.07|1315.07|1319.13|1315.13|1318.03|1314.03|37
1621016040000|2021-05-14 18:14:00|1319.06|1315.06|1319.1|1315.1|1319.13|1315.13|1318.97|1314.97|28
1621016050000|2021-05-14 18:14:10|1319.09|1315.09|1319.05|1315.05|1319.1|1315.1|1318.95|1314.95|24
1621016060000|2021-05-14 18:14:20|1319.06|1315.06|1318.63|1314.63|1319.06|1315.06|1318.44|1314.44|28
1621016070000|2021-05-14 18:14:30|1318.64|1314.64|1318.95|1314.95|1318.99|1314.99|1318.58|1314.58|18
1621016080000|2021-05-14 18:14:40|1318.93|1314.93|1318.24|1314.24|1318.93|1314.93|1318.1|1314.1|34
1621016090000|2021-05-14 18:14:50|1318.2|1314.2|1318.65|1314.65|1318.75|1314.75|1318.05|1314.05|33
1621016100000|2021-05-14 18:15:00|1318.58|1314.58|1319.01|1315.01|1319.1|1315.1|1318.52|1314.52|20
1621016110000|2021-05-14 18:15:10|1319.02|1315.02|1319.24|1315.24|1319.25|1315.25|1319.01|1315.01|21
1621016120000|2021-05-14 18:15:20|1319.23|1315.23|1319.08|1315.08|1319.68|1315.68|1319.08|1315.08|20
1621016130000|2021-05-14 18:15:30|1319.27|1315.27|1318.93|1314.93|1319.27|1315.27|1318.67|1314.67|29
1621016140000|2021-05-14 18:15:40|1318.92|1314.92|1318.93|1314.93|1319.03|1315.03|1318.92|1314.92|20
1621016150000|2021-05-14 18:15:50|1319.02|1315.02|1318.84|1314.84|1319.14|1315.14|1318.84|1314.84|19
1621016160000|2021-05-14 18:16:00|1318.75|1314.75|1318.85|1314.85|1318.87|1314.87|1318.65|1314.65|19
1621016170000|2021-05-14 18:16:10|1318.97|1314.97|1318.8|1314.8|1318.97|1314.97|1318.76|1314.76|20
1621016180000|2021-05-14 18:16:20|1318.78|1314.78|1318.98|1314.98|1318.98|1314.98|1318.72|1314.72|17
1621016190000|2021-05-14 18:16:30|1319.04|1315.04|1318.77|1314.77|1319.05|1315.05|1318.72|1314.72|20
1621016200000|2021-05-14 18:16:40|1318.75|1314.75|1318.95|1314.95|1318.96|1314.96|1318.75|1314.75|24
1621016210000|2021-05-14 18:16:50|1318.94|1314.94|1318.78|1314.78|1318.94|1314.94|1318.78|1314.78|23
1621016220000|2021-05-14 18:17:00|1318.76|1314.76|1318.98|1314.98|1319.02|1315.02|1318.6|1314.6|21
1621016230000|2021-05-14 18:17:10|1319.01|1315.01|1318.54|1314.54|1319.01|1315.01|1318.49|1314.49|24
1621016240000|2021-05-14 18:17:20|1318.49|1314.49|1318.59|1314.59|1318.64|1314.64|1318.48|1314.48|20
1621016250000|2021-05-14 18:17:30|1318.55|1314.55|1318.54|1314.54|1318.6|1314.6|1318.37|1314.37|21
1621016260000|2021-05-14 18:17:40|1318.47|1314.47|1318.69|1314.69|1318.72|1314.72|1318.46|1314.46|20
1621016270000|2021-05-14 18:17:50|1318.71|1314.71|1319.39|1315.39|1319.39|1315.39|1318.7|1314.7|27
1621016280000|2021-05-14 18:18:00|1319.4|1315.4|1318.71|1314.71|1319.42|1315.42|1318.68|1314.68|23
1621016290000|2021-05-14 18:18:10|1318.7|1314.7|1318.82|1314.82|1318.83|1314.83|1318.68|1314.68|35
1621016300000|2021-05-14 18:18:20|1318.8|1314.8|1318.63|1314.63|1318.8|1314.8|1318.38|1314.38|37
1621016310000|2021-05-14 18:18:30|1318.64|1314.64|1318.53|1314.53|1318.64|1314.64|1318.5|1314.5|30
1621016320000|2021-05-14 18:18:40|1318.57|1314.57|1318.41|1314.41|1318.57|1314.57|1318.38|1314.38|27
1621016330000|2021-05-14 18:18:50|1318.33|1314.33|1318.19|1314.19|1318.43|1314.43|1318.19|1314.19|28
1621016340000|2021-05-14 18:19:00|1318.33|1314.33|1317.96|1313.96|1318.38|1314.38|1317.87|1313.87|33
1621016350000|2021-05-14 18:19:10|1317.92|1313.92|1317.55|1313.55|1317.94|1313.94|1317.55|1313.55|33
1621016360000|2021-05-14 18:19:20|1317.53|1313.53|1317.35|1313.35|1317.53|1313.53|1317.26|1313.26|35
1621016370000|2021-05-14 18:19:30|1317.34|1313.34|1317.44|1313.44|1317.47|1313.47|1317.33|1313.33|35
1621016380000|2021-05-14 18:19:40|1317.42|1313.42|1317.26|1313.26|1317.42|1313.42|1317.1|1313.1|37
1621016390000|2021-05-14 18:19:50|1317.22|1313.22|1317.3|1313.3|1317.31|1313.31|1317.21|1313.21|34
1621016400000|2021-05-14 18:20:00|1317.24|1313.24|1317.25|1313.25|1317.27|1313.27|1317.21|1313.21|27
1621016410000|2021-05-14 18:20:10|1317.27|1313.27|1317.91|1313.91|1318.2|1314.2|1317.22|1313.22|31
1621016420000|2021-05-14 18:20:20|1317.71|1313.71|1317.94|1313.94|1317.96|1313.96|1317.36|1313.36|29
1621016430000|2021-05-14 18:20:30|1317.88|1313.88|1318.07|1314.07|1318.23|1314.23|1317.88|1313.88|31
1621016440000|2021-05-14 18:20:40|1318.11|1314.11|1318.79|1314.79|1318.8|1314.8|1318.09|1314.09|26
1621016450000|2021-05-14 18:20:50|1318.8|1314.8|1319.92|1315.92|1320.18|1316.18|1318.16|1314.16|33
1621016460000|2021-05-14 18:21:00|1319.93|1315.93|1322.14|1318.14|1322.14|1318.14|1319.86|1315.86|31
1621016470000|2021-05-14 18:21:10|1322.13|1318.13|1321.93|1317.93|1322.19|1318.19|1321.82|1317.82|22
1621016480000|2021-05-14 18:21:20|1321.84|1317.84|1322.11|1318.11|1322.14|1318.14|1321.84|1317.84|26
1621016490000|2021-05-14 18:21:30|1322.16|1318.16|1321.82|1317.82|1322.18|1318.18|1321.51|1317.51|37
1621016500000|2021-05-14 18:21:40|1321.83|1317.83|1321.86|1317.86|1321.88|1317.88|1321.81|1317.81|25
1621016510000|2021-05-14 18:21:50|1321.78|1317.78|1320.29|1316.29|1321.78|1317.78|1320.29|1316.29|35
1621016520000|2021-05-14 18:22:00|1320.28|1316.28|1321.09|1317.09|1321.09|1317.09|1320.22|1316.22|22
1621016530000|2021-05-14 18:22:10|1321.08|1317.08|1320.82|1316.82|1321.11|1317.11|1320.78|1316.78|34
1621016540000|2021-05-14 18:22:20|1320.81|1316.81|1319.99|1315.99|1320.83|1316.83|1319.99|1315.99|31
1621016550000|2021-05-14 18:22:30|1320.04|1316.04|1320.25|1316.25|1320.51|1316.51|1319.99|1315.99|36
1621016560000|2021-05-14 18:22:40|1320.36|1316.36|1319.43|1315.43|1320.4|1316.4|1319.4|1315.4|33
1621016570000|2021-05-14 18:22:50|1319.48|1315.48|1319.82|1315.82|1319.88|1315.88|1319.46|1315.46|31
1621016580000|2021-05-14 18:23:00|1319.77|1315.77|1319.56|1315.56|1319.77|1315.77|1319.52|1315.52|33
1621016590000|2021-05-14 18:23:10|1319.55|1315.55|1319.36|1315.36|1319.76|1315.76|1319.35|1315.35|31
1621016600000|2021-05-14 18:23:20|1319.31|1315.31|1318.22|1314.22|1319.46|1315.46|1318.08|1314.08|31
1621016610000|2021-05-14 18:23:30|1318.24|1314.24|1318.21|1314.21|1318.53|1314.53|1318.08|1314.08|29
1621016620000|2021-05-14 18:23:40|1318.23|1314.23|1318.26|1314.26|1318.45|1314.45|1318.21|1314.21|33
1621016630000|2021-05-14 18:23:50|1318.34|1314.34|1318.43|1314.43|1318.48|1314.48|1318.22|1314.22|38
1621016640000|2021-05-14 18:24:00|1318.44|1314.44|1318.61|1314.61|1318.67|1314.67|1318.36|1314.36|32
1621016650000|2021-05-14 18:24:10|1318.6|1314.6|1318.35|1314.35|1318.71|1314.71|1318.35|1314.35|33
1621016660000|2021-05-14 18:24:20|1318.34|1314.34|1318.29|1314.29|1318.41|1314.41|1318.11|1314.11|38
1621016670000|2021-05-14 18:24:30|1318.36|1314.36|1318.21|1314.21|1318.38|1314.38|1318.17|1314.17|36
1621016680000|2021-05-14 18:24:40|1318.26|1314.26|1318.46|1314.46|1318.61|1314.61|1318.19|1314.19|31
1621016690000|2021-05-14 18:24:50|1318.45|1314.45|1317.66|1313.66|1318.48|1314.48|1317.66|1313.66|35
1621016700000|2021-05-14 18:25:00|1317.65|1313.65|1317.4|1313.4|1317.74|1313.74|1317.33|1313.33|30
1621016710000|2021-05-14 18:25:10|1317.42|1313.42|1316.92|1312.92|1317.42|1313.42|1316.76|1312.76|30
1621016720000|2021-05-14 18:25:20|1317.05|1313.05|1315.85|1311.85|1317.05|1313.05|1315.85|1311.85|33
1621016730000|2021-05-14 18:25:30|1315.81|1311.81|1315.5|1311.5|1316.15|1312.15|1315.42|1311.42|29
1621016740000|2021-05-14 18:25:40|1315.63|1311.63|1315.56|1311.56|1315.78|1311.78|1315.43|1311.43|32
1621016750000|2021-05-14 18:25:50|1315.58|1311.58|1313.66|1309.66|1315.58|1311.58|1313.51|1309.51|26
1621016760000|2021-05-14 18:26:00|1313.74|1309.74|1310.82|1306.82|1313.77|1309.77|1310.79|1306.79|38
1621016770000|2021-05-14 18:26:10|1310.74|1306.74|1310.79|1306.79|1310.98|1306.98|1310.54|1306.54|35
1621016780000|2021-05-14 18:26:20|1310.72|1306.72|1308.12|1304.12|1310.72|1306.72|1308.12|1304.12|34
1621016790000|2021-05-14 18:26:30|1308.09|1304.09|1307.21|1303.21|1308.09|1304.09|1307.21|1303.21|36
1621016800000|2021-05-14 18:26:40|1307.19|1303.19|1307.22|1303.22|1307.56|1303.56|1306.98|1302.98|23
1621016810000|2021-05-14 18:26:50|1307.21|1303.21|1305.97|1301.97|1307.21|1303.21|1305.96|1301.96|15
1621016820000|2021-05-14 18:27:00|1306.02|1302.02|1308.25|1304.25|1308.7|1304.7|1305.99|1301.99|26
1621016830000|2021-05-14 18:27:10|1308.19|1304.19|1307.37|1303.37|1308.21|1304.21|1307.01|1303.01|29
1621016840000|2021-05-14 18:27:20|1307.34|1303.34|1306.17|1302.17|1307.34|1303.34|1306.16|1302.16|31
1621016850000|2021-05-14 18:27:30|1306.01|1302.01|1306.58|1302.58|1306.58|1302.58|1305.95|1301.95|12
1621016860000|2021-05-14 18:27:40|1306.5|1302.5|1305.83|1301.83|1306.94|1302.94|1305.8|1301.8|22
1621016870000|2021-05-14 18:27:50|1305.82|1301.82|1305.65|1301.65|1305.88|1301.88|1305.65|1301.65|13
1621016880000|2021-05-14 18:28:00|1305.63|1301.63|1306.41|1302.41|1306.41|1302.41|1305.63|1301.63|18
1621016890000|2021-05-14 18:28:10|1306.4|1302.4|1306.15|1302.15|1306.43|1302.43|1306.09|1302.09|11
1621016900000|2021-05-14 18:28:20|1306.09|1302.09|1306.23|1302.23|1306.24|1302.24|1306.08|1302.08|12
1621016910000|2021-05-14 18:28:30|1306.24|1302.24|1306.66|1302.66|1306.77|1302.77|1306.24|1302.24|7
1621016920000|2021-05-14 18:28:40|1306.57|1302.57|1305.41|1301.41|1306.57|1302.57|1305.37|1301.37|30
1621016930000|2021-05-14 18:28:50|1305.49|1301.49|1305.27|1301.27|1305.7|1301.7|1305.27|1301.27|25
1621016940000|2021-05-14 18:29:00|1305.23|1301.23|1303.89|1299.89|1305.45|1301.45|1303.89|1299.89|34
1621016950000|2021-05-14 18:29:10|1303.9|1299.9|1303.84|1299.84|1303.95|1299.95|1303.77|1299.77|23
1621016960000|2021-05-14 18:29:20|1303.99|1299.99|1304.09|1300.09|1304.32|1300.32|1303.99|1299.99|20
1621016970000|2021-05-14 18:29:30|1304.08|1300.08|1304.31|1300.31|1304.31|1300.31|1303.93|1299.93|19
1621016980000|2021-05-14 18:29:40|1304.35|1300.35|1303.69|1299.69|1304.39|1300.39|1303.69|1299.69|16
1621016990000|2021-05-14 18:29:50|1303.7|1299.7|1304.23|1300.23|1304.31|1300.31|1303.68|1299.68|17
1621017000000|2021-05-14 18:30:00|1304.29|1300.29|1305.13|1301.13|1305.22|1301.22|1304.06|1300.06|17
1621017010000|2021-05-14 18:30:10|1304.63|1300.63|1305|1301|1305.13|1301.13|1304.32|1300.32|8
1621017020000|2021-05-14 18:30:20|1304.69|1300.69|1306.99|1302.99|1307.19|1303.19|1304.69|1300.69|16
1621017030000|2021-05-14 18:30:30|1306.9|1302.9|1307.38|1303.38|1307.71|1303.71|1306.9|1302.9|11
1621017040000|2021-05-14 18:30:40|1307.42|1303.42|1307.47|1303.47|1307.48|1303.48|1307.33|1303.33|11
1621017050000|2021-05-14 18:30:50|1307.57|1303.57|1308.11|1304.11|1308.11|1304.11|1307.5|1303.5|6
1621017060000|2021-05-14 18:31:00|1308.54|1304.54|1308.55|1304.55|1308.68|1304.68|1308.35|1304.35|14
1621017070000|2021-05-14 18:31:10|1308.64|1304.64|1309.01|1305.01|1309.03|1305.03|1308.64|1304.64|7
1621017080000|2021-05-14 18:31:20|1309.4|1305.4|1309.04|1305.04|1309.48|1305.48|1309.04|1305.04|12
1621017090000|2021-05-14 18:31:30|1308.93|1304.93|1309.38|1305.38|1309.45|1305.45|1308.65|1304.65|14
1621017100000|2021-05-14 18:31:40|1309.49|1305.49|1309.47|1305.47|1309.61|1305.61|1309.45|1305.45|6
1621017110000|2021-05-14 18:31:50|1309.45|1305.45|1309.58|1305.58|1309.6|1305.6|1309.45|1305.45|11
1621017120000|2021-05-14 18:32:00|1309.53|1305.53|1309.87|1305.87|1309.93|1305.93|1309.53|1305.53|15
1621017130000|2021-05-14 18:32:10|1309.86|1305.86|1310.3|1306.3|1310.34|1306.34|1309.7|1305.7|13
1621017140000|2021-05-14 18:32:20|1310.31|1306.31|1311.28|1307.28|1311.28|1307.28|1310.31|1306.31|6
1621017150000|2021-05-14 18:32:30|1311.49|1307.49|1311.12|1307.12|1311.49|1307.49|1310.95|1306.95|14
1621017160000|2021-05-14 18:32:40|1311.08|1307.08|1310.33|1306.33|1311.08|1307.08|1310.33|1306.33|16
1621017170000|2021-05-14 18:32:50|1309.96|1305.96|1308.98|1304.98|1310.02|1306.02|1308.97|1304.97|17
1621017180000|2021-05-14 18:33:00|1309|1305|1309.57|1305.57|1309.72|1305.72|1309|1305|17
1621017190000|2021-05-14 18:33:10|1309.59|1305.59|1309.51|1305.51|1310.14|1306.14|1309.51|1305.51|13
1621017200000|2021-05-14 18:33:20|1309.79|1305.79|1309.51|1305.51|1309.81|1305.81|1309.51|1305.51|15
1621017210000|2021-05-14 18:33:30|1309.81|1305.81|1309.92|1305.92|1309.92|1305.92|1309.51|1305.51|3
1621017220000|2021-05-14 18:33:40|1310.08|1306.08|1310.47|1306.47|1310.52|1306.52|1310.06|1306.06|20
1621017230000|2021-05-14 18:33:50|1310.44|1306.44|1310.2|1306.2|1310.63|1306.63|1309.94|1305.94|24
1621017240000|2021-05-14 18:34:00|1310.27|1306.27|1310.76|1306.76|1310.91|1306.91|1310.21|1306.21|27
1621017250000|2021-05-14 18:34:10|1310.96|1306.96|1311.26|1307.26|1311.34|1307.34|1310.82|1306.82|22
1621017260000|2021-05-14 18:34:20|1311.09|1307.09|1311.16|1307.16|1312.2|1308.2|1310.99|1306.99|21
1621017270000|2021-05-14 18:34:30|1311.24|1307.24|1310.86|1306.86|1312.15|1308.15|1310.86|1306.86|21
1621017280000|2021-05-14 18:34:40|1311.27|1307.27|1311.02|1307.02|1311.32|1307.32|1310.88|1306.88|15
1621017290000|2021-05-14 18:34:50|1311.12|1307.12|1311.12|1307.12|1311.15|1307.15|1311.02|1307.02|14
1621017300000|2021-05-14 18:35:00|1311.17|1307.17|1311.3|1307.3|1311.3|1307.3|1310.98|1306.98|18
1621017310000|2021-05-14 18:35:10|1311.28|1307.28|1311.31|1307.31|1311.61|1307.61|1310.81|1306.81|28
1621017320000|2021-05-14 18:35:20|1310.92|1306.92|1309.82|1305.82|1311.35|1307.35|1309.81|1305.81|30
1621017330000|2021-05-14 18:35:30|1309.81|1305.81|1308.98|1304.98|1310.78|1306.78|1308.98|1304.98|26
1621017340000|2021-05-14 18:35:40|1309|1305|1307.87|1303.87|1309.41|1305.41|1307.87|1303.87|11
1621017350000|2021-05-14 18:35:50|1307.88|1303.88|1308.54|1304.54|1308.59|1304.59|1307.88|1303.88|20
1621017360000|2021-05-14 18:36:00|1308.56|1304.56|1306.83|1302.83|1308.56|1304.56|1306.78|1302.78|13
1621017370000|2021-05-14 18:36:10|1306.84|1302.84|1306.97|1302.97|1307.02|1303.02|1306.77|1302.77|18
1621017380000|2021-05-14 18:36:20|1306.83|1302.83|1305.41|1301.41|1306.96|1302.96|1305.3|1301.3|28
1621017390000|2021-05-14 18:36:30|1305.43|1301.43|1305.46|1301.46|1305.74|1301.74|1305.43|1301.43|17
1621017400000|2021-05-14 18:36:40|1305.44|1301.44|1304.67|1300.67|1305.44|1301.44|1304.48|1300.48|20
1621017410000|2021-05-14 18:36:50|1304.65|1300.65|1305.35|1301.35|1305.47|1301.47|1304.65|1300.65|23
1621017420000|2021-05-14 18:37:00|1305.3|1301.3|1305.69|1301.69|1305.7|1301.7|1305.26|1301.26|22
1621017430000|2021-05-14 18:37:10|1305.78|1301.78|1305.45|1301.45|1305.78|1301.78|1305.4|1301.4|12
1621017440000|2021-05-14 18:37:20|1305.48|1301.48|1304.8|1300.8|1305.52|1301.52|1304.79|1300.79|17
1621017450000|2021-05-14 18:37:30|1304.86|1300.86|1304.9|1300.9|1304.92|1300.92|1304.82|1300.82|12
1621017460000|2021-05-14 18:37:40|1304.98|1300.98|1305.61|1301.61|1305.99|1301.99|1304.98|1300.98|26
1621017470000|2021-05-14 18:37:50|1305.59|1301.59|1305.27|1301.27|1305.59|1301.59|1305.2|1301.2|10
1621017480000|2021-05-14 18:38:00|1305.28|1301.28|1305.21|1301.21|1305.82|1301.82|1305.14|1301.14|27
1621017490000|2021-05-14 18:38:10|1305.23|1301.23|1305.48|1301.48|1305.48|1301.48|1305.03|1301.03|11
1621017500000|2021-05-14 18:38:20|1305.45|1301.45|1304.14|1300.14|1305.45|1301.45|1304.14|1300.14|20
1621017510000|2021-05-14 18:38:30|1304.26|1300.26|1304.29|1300.29|1304.41|1300.41|1304.15|1300.15|21
1621017520000|2021-05-14 18:38:40|1304.28|1300.28|1302.88|1298.88|1304.29|1300.29|1302.75|1298.75|20
1621017530000|2021-05-14 18:38:50|1302.89|1298.89|1303|1299|1303.03|1299.03|1302.88|1298.88|13
1621017540000|2021-05-14 18:39:00|1302.88|1298.88|1302.65|1298.65|1302.89|1298.89|1302.53|1298.53|17
1621017550000|2021-05-14 18:39:10|1302.61|1298.61|1301.93|1297.93|1302.61|1298.61|1301.77|1297.77|20
1621017560000|2021-05-14 18:39:20|1301.92|1297.92|1302.2|1298.2|1302.32|1298.32|1301.92|1297.92|26
1621017570000|2021-05-14 18:39:30|1302.19|1298.19|1302.05|1298.05|1302.19|1298.19|1302|1298|20
1621017580000|2021-05-14 18:39:40|1302.04|1298.04|1300.53|1296.53|1302.06|1298.06|1300.53|1296.53|24
1621017590000|2021-05-14 18:39:50|1300.54|1296.54|1299.76|1295.76|1300.54|1296.54|1299.73|1295.73|22
1621017600000|2021-05-14 18:40:00|1299.8|1295.8|1300.21|1296.21|1300.21|1296.21|1299.45|1295.45|18
1621017610000|2021-05-14 18:40:10|1300.16|1296.16|1300.02|1296.02|1300.33|1296.33|1299.96|1295.96|20
1621017620000|2021-05-14 18:40:20|1300.38|1296.38|1300.65|1296.65|1300.65|1296.65|1300.02|1296.02|10
1621017630000|2021-05-14 18:40:30|1300.64|1296.64|1299.44|1295.44|1300.64|1296.64|1299.42|1295.42|25
1621017640000|2021-05-14 18:40:40|1299.43|1295.43|1299.77|1295.77|1299.81|1295.81|1299.43|1295.43|13
1621017650000|2021-05-14 18:40:50|1299.82|1295.82|1300.7|1296.7|1301.37|1297.37|1299.82|1295.82|17
1621017660000|2021-05-14 18:41:00|1300.78|1296.78|1298.8|1294.8|1301.98|1297.98|1298.66|1294.66|28
1621017670000|2021-05-14 18:41:10|1298.79|1294.79|1298.97|1294.97|1298.97|1294.97|1298.46|1294.46|20
1621017680000|2021-05-14 18:41:20|1298.72|1294.72|1299.2|1295.2|1299.3|1295.3|1298.72|1294.72|23
1621017690000|2021-05-14 18:41:30|1299.11|1295.11|1298.97|1294.97|1299.15|1295.15|1298.52|1294.52|22
1621017700000|2021-05-14 18:41:40|1298.92|1294.92|1298.53|1294.53|1298.92|1294.92|1297.74|1293.74|27
1621017710000|2021-05-14 18:41:50|1298.57|1294.57|1299.09|1295.09|1299.09|1295.09|1298.57|1294.57|25
1621017720000|2021-05-14 18:42:00|1299.17|1295.17|1299.13|1295.13|1299.8|1295.8|1299.09|1295.09|20
1621017730000|2021-05-14 18:42:10|1299.14|1295.14|1299.27|1295.27|1299.5|1295.5|1299.14|1295.14|16
1621017740000|2021-05-14 18:42:20|1299.4|1295.4|1300.07|1296.07|1300.12|1296.12|1299.13|1295.13|8
1621017750000|2021-05-14 18:42:30|1300.16|1296.16|1300.04|1296.04|1300.31|1296.31|1299.99|1295.99|18
1621017760000|2021-05-14 18:42:40|1300.03|1296.03|1298.66|1294.66|1300.03|1296.03|1298.46|1294.46|22
1621017770000|2021-05-14 18:42:50|1298.68|1294.68|1298.54|1294.54|1298.7|1294.7|1298.23|1294.23|20
1621017780000|2021-05-14 18:43:00|1298.53|1294.53|1299.59|1295.59|1299.62|1295.62|1298.53|1294.53|22
1621017790000|2021-05-14 18:43:10|1299.6|1295.6|1299.6|1295.6|1299.74|1295.74|1299.57|1295.57|8
1621017800000|2021-05-14 18:43:20|1299.32|1295.32|1298.37|1294.37|1299.43|1295.43|1298.36|1294.36|20
1621017810000|2021-05-14 18:43:30|1298.39|1294.39|1298.75|1294.75|1298.83|1294.83|1298.39|1294.39|11
1621017820000|2021-05-14 18:43:40|1298.64|1294.64|1298.19|1294.19|1298.64|1294.64|1298.1|1294.1|23
1621017830000|2021-05-14 18:43:50|1298.1|1294.1|1297.82|1293.82|1298.2|1294.2|1297.82|1293.82|25
1621017840000|2021-05-14 18:44:00|1297.86|1293.86|1298.04|1294.04|1298.08|1294.08|1297.79|1293.79|26
1621017850000|2021-05-14 18:44:10|1298.09|1294.09|1299.49|1295.49|1299.49|1295.49|1298.07|1294.07|13
1621017860000|2021-05-14 18:44:20|1299.19|1295.19|1298.31|1294.31|1299.2|1295.2|1298.31|1294.31|8
1621017870000|2021-05-14 18:44:30|1298.22|1294.22|1297.75|1293.75|1298.23|1294.23|1297.73|1293.73|25
1621017880000|2021-05-14 18:44:40|1297.74|1293.74|1295.57|1291.57|1297.74|1293.74|1295.33|1291.33|26
1621017890000|2021-05-14 18:44:50|1295.95|1291.95|1296.76|1292.76|1296.76|1292.76|1295.62|1291.62|33
1621017900000|2021-05-14 18:45:00|1296.87|1292.87|1298.22|1294.22|1298.22|1294.22|1296.85|1292.85|22
1621017910000|2021-05-14 18:45:10|1298.08|1294.08|1299.3|1295.3|1299.32|1295.32|1298.08|1294.08|21
1621017920000|2021-05-14 18:45:20|1299.08|1295.08|1297.47|1293.47|1299.43|1295.43|1297.47|1293.47|22
1621017930000|2021-05-14 18:45:30|1297.48|1293.48|1297.22|1293.22|1297.52|1293.52|1297.21|1293.21|16
1621017940000|2021-05-14 18:45:40|1297.25|1293.25|1297.99|1293.99|1298.12|1294.12|1297.01|1293.01|20
1621017950000|2021-05-14 18:45:50|1298.01|1294.01|1297.51|1293.51|1298.01|1294.01|1297.49|1293.49|15
1621017960000|2021-05-14 18:46:00|1297.49|1293.49|1297.41|1293.41|1297.84|1293.84|1297.36|1293.36|18
1621017970000|2021-05-14 18:46:10|1297.42|1293.42|1298.38|1294.38|1298.59|1294.59|1297.42|1293.42|20
1621017980000|2021-05-14 18:46:20|1298.36|1294.36|1298.34|1294.34|1298.36|1294.36|1298.34|1294.34|3
1621017990000|2021-05-14 18:46:30|1298.35|1294.35|1298.25|1294.25|1298.69|1294.69|1298.25|1294.25|14
1621018000000|2021-05-14 18:46:40|1298.28|1294.28|1299.17|1295.17|1299.17|1295.17|1298.28|1294.28|23
1621018010000|2021-05-14 18:46:50|1298.91|1294.91|1300.23|1296.23|1300.23|1296.23|1298.91|1294.91|24
1621018020000|2021-05-14 18:47:00|1300.32|1296.32|1300.53|1296.53|1300.53|1296.53|1300.19|1296.19|11
1621018030000|2021-05-14 18:47:10|1300.43|1296.43|1301.3|1297.3|1301.44|1297.44|1300.3|1296.3|17
1621018040000|2021-05-14 18:47:20|1301.29|1297.29|1300.6|1296.6|1301.29|1297.29|1300.6|1296.6|16
1621018050000|2021-05-14 18:47:30|1300.54|1296.54|1300.7|1296.7|1300.85|1296.85|1299.76|1295.76|27
1621018060000|2021-05-14 18:47:40|1300.73|1296.73|1302.22|1298.22|1302.28|1298.28|1300.7|1296.7|20
1621018070000|2021-05-14 18:47:50|1302.24|1298.24|1302.12|1298.12|1302.3|1298.3|1302.09|1298.09|9
1621018080000|2021-05-14 18:48:00|1302.09|1298.09|1302.15|1298.15|1302.21|1298.21|1302.09|1298.09|6
1621018090000|2021-05-14 18:48:10|1302.19|1298.19|1304.69|1300.69|1304.85|1300.85|1302.12|1298.12|20
1621018100000|2021-05-14 18:48:20|1304.68|1300.68|1303.73|1299.73|1304.68|1300.68|1303.73|1299.73|22
1621018110000|2021-05-14 18:48:30|1304.06|1300.06|1304.03|1300.03|1304.1|1300.1|1304.03|1300.03|8
1621018120000|2021-05-14 18:48:40|1304.05|1300.05|1303.92|1299.92|1304.24|1300.24|1303.92|1299.92|16
1621018130000|2021-05-14 18:48:50|1303.68|1299.68|1303.46|1299.46|1303.68|1299.68|1303.29|1299.29|25
1621018140000|2021-05-14 18:49:00|1303.51|1299.51|1302.83|1298.83|1303.79|1299.79|1302.83|1298.83|26
1621018150000|2021-05-14 18:49:10|1302.58|1298.58|1301.38|1297.38|1302.58|1298.58|1301.38|1297.38|11
1621018160000|2021-05-14 18:49:20|1300.69|1296.69|1299.62|1295.62|1300.72|1296.72|1299.62|1295.62|19
1621018170000|2021-05-14 18:49:30|1299.65|1295.65|1299.49|1295.49|1299.72|1295.72|1299.27|1295.27|15
1621018180000|2021-05-14 18:49:40|1299.74|1295.74|1300.22|1296.22|1300.54|1296.54|1299.52|1295.52|27
1621018190000|2021-05-14 18:49:50|1300.24|1296.24|1300.9|1296.9|1300.9|1296.9|1300.24|1296.24|20
1621018200000|2021-05-14 18:50:00|1300.93|1296.93|1302.23|1298.23|1302.35|1298.35|1300.93|1296.93|16
1621018210000|2021-05-14 18:50:10|1302.37|1298.37|1303.8|1299.8|1303.8|1299.8|1302.37|1298.37|7
1621018220000|2021-05-14 18:50:20|1303.72|1299.72|1303.79|1299.79|1303.98|1299.98|1303.43|1299.43|14
1621018230000|2021-05-14 18:50:30|1303.8|1299.8|1304.12|1300.12|1304.31|1300.31|1303.8|1299.8|10
1621018240000|2021-05-14 18:50:40|1304.28|1300.28|1304.62|1300.62|1304.87|1300.87|1304.12|1300.12|13
1621018250000|2021-05-14 18:50:50|1304.55|1300.55|1303.87|1299.87|1304.55|1300.55|1303.86|1299.86|9
1621018260000|2021-05-14 18:51:00|1303.9|1299.9|1303.9|1299.9|1303.9|1299.9|1303.77|1299.77|5
1621018270000|2021-05-14 18:51:10|1304.11|1300.11|1304.5|1300.5|1304.55|1300.55|1304.11|1300.11|8
1621018280000|2021-05-14 18:51:20|1304.51|1300.51|1305.17|1301.17|1305.17|1301.17|1304.51|1300.51|6
1621018290000|2021-05-14 18:51:30|1305.18|1301.18|1305.15|1301.15|1305.19|1301.19|1305.15|1301.15|5
1621018300000|2021-05-14 18:51:40|1304.99|1300.99|1305.06|1301.06|1305.06|1301.06|1304.87|1300.87|17
1621018310000|2021-05-14 18:51:50|1305.07|1301.07|1304.88|1300.88|1305.28|1301.28|1304.88|1300.88|10
1621018320000|2021-05-14 18:52:00|1304.78|1300.78|1304.1|1300.1|1304.78|1300.78|1303.7|1299.7|20
1621018330000|2021-05-14 18:52:10|1304.11|1300.11|1304.08|1300.08|1304.19|1300.19|1304.08|1300.08|9
1621018340000|2021-05-14 18:52:20|1304.06|1300.06|1304.16|1300.16|1304.2|1300.2|1304.06|1300.06|14
1621018350000|2021-05-14 18:52:30|1304.17|1300.17|1304.01|1300.01|1304.17|1300.17|1303.66|1299.66|25
1621018360000|2021-05-14 18:52:40|1304.13|1300.13|1304.57|1300.57|1304.58|1300.58|1304.12|1300.12|11
1621018370000|2021-05-14 18:52:50|1304.58|1300.58|1304.93|1300.93|1304.93|1300.93|1304.56|1300.56|8
1621018380000|2021-05-14 18:53:00|1304.85|1300.85|1305.34|1301.34|1305.34|1301.34|1304.85|1300.85|11
1621018390000|2021-05-14 18:53:10|1305.39|1301.39|1304.89|1300.89|1305.4|1301.4|1304.89|1300.89|7
1621018400000|2021-05-14 18:53:20|1305.32|1301.32|1304.89|1300.89|1305.87|1301.87|1304.89|1300.89|7
1621018410000|2021-05-14 18:53:30|1306.05|1302.05|1304.89|1300.89|1306.05|1302.05|1304.89|1300.89|2
1621018420000|2021-05-14 18:53:40|1306.66|1302.66|1309.42|1305.42|1309.42|1305.42|1306.66|1302.66|2
1621018430000|2021-05-14 18:53:50|1309.72|1305.72|1309.52|1305.52|1310.57|1306.57|1309.42|1305.42|21
1621018440000|2021-05-14 18:54:00|1309.23|1305.23|1309.05|1305.05|1309.42|1305.42|1308.9|1304.9|16
1621018450000|2021-05-14 18:54:10|1309.1|1305.1|1309.08|1305.08|1309.69|1305.69|1309.02|1305.02|23
1621018460000|2021-05-14 18:54:20|1309.06|1305.06|1309.68|1305.68|1309.68|1305.68|1309.06|1305.06|12
1621018470000|2021-05-14 18:54:30|1309.81|1305.81|1309.52|1305.52|1309.82|1305.82|1309.5|1305.5|15
1621018480000|2021-05-14 18:54:40|1309.51|1305.51|1309.57|1305.57|1309.87|1305.87|1309.51|1305.51|21
1621018490000|2021-05-14 18:54:50|1309.72|1305.72|1309.15|1305.15|1310.22|1306.22|1309.15|1305.15|22
1621018500000|2021-05-14 18:55:00|1309.23|1305.23|1307.65|1303.65|1309.23|1305.23|1307.6|1303.6|23
1621018510000|2021-05-14 18:55:10|1307.74|1303.74|1307.92|1303.92|1307.98|1303.98|1307.7|1303.7|12
1621018520000|2021-05-14 18:55:20|1307.95|1303.95|1307.64|1303.64|1307.95|1303.95|1307.64|1303.64|13
1621018530000|2021-05-14 18:55:30|1307.67|1303.67|1307.38|1303.38|1307.77|1303.77|1307.38|1303.38|9
1621018540000|2021-05-14 18:55:40|1307.37|1303.37|1307.51|1303.51|1307.65|1303.65|1307.37|1303.37|13
1621018550000|2021-05-14 18:55:50|1307.44|1303.44|1306.81|1302.81|1307.45|1303.45|1306.76|1302.76|26
1621018560000|2021-05-14 18:56:00|1306.96|1302.96|1310.82|1306.82|1310.82|1306.82|1306.81|1302.81|21
1621018570000|2021-05-14 18:56:10|1310.94|1306.94|1310.8|1306.8|1311.11|1307.11|1310.77|1306.77|8
1621018580000|2021-05-14 18:56:20|1310.41|1306.41|1309.89|1305.89|1310.45|1306.45|1308.82|1304.82|18
1621018590000|2021-05-14 18:56:30|1309.87|1305.87|1308.82|1304.82|1309.87|1305.87|1308.82|1304.82|23
1621018600000|2021-05-14 18:56:40|1308.77|1304.77|1306.44|1302.44|1308.77|1304.77|1306.44|1302.44|24
1621018610000|2021-05-14 18:56:50|1306.38|1302.38|1306.08|1302.08|1306.38|1302.38|1306.08|1302.08|15
1621018620000|2021-05-14 18:57:00|1306.05|1302.05|1306.27|1302.27|1306.28|1302.28|1306.01|1302.01|22
1621018630000|2021-05-14 18:57:10|1306|1302|1307.22|1303.22|1307.22|1303.22|1306|1302|20
1621018640000|2021-05-14 18:57:20|1307.24|1303.24|1308.54|1304.54|1309.51|1305.51|1307.14|1303.14|24
1621018650000|2021-05-14 18:57:30|1308.99|1304.99|1308.55|1304.55|1308.99|1304.99|1308.51|1304.51|25
1621018660000|2021-05-14 18:57:40|1308.54|1304.54|1308.34|1304.34|1308.76|1304.76|1308.24|1304.24|21
1621018670000|2021-05-14 18:57:50|1308.31|1304.31|1306.27|1302.27|1308.31|1304.31|1306.27|1302.27|26
1621018680000|2021-05-14 18:58:00|1305.29|1301.29|1302.6|1298.6|1305.29|1301.29|1302.4|1298.4|30
1621018690000|2021-05-14 18:58:10|1302.8|1298.8|1303.87|1299.87|1303.92|1299.92|1302.8|1298.8|17
1621018700000|2021-05-14 18:58:20|1303.43|1299.43|1302.78|1298.78|1303.54|1299.54|1302.78|1298.78|13
1621018710000|2021-05-14 18:58:30|1302.81|1298.81|1303.08|1299.08|1303.13|1299.13|1302.75|1298.75|16
1621018720000|2021-05-14 18:58:40|1303.13|1299.13|1303.03|1299.03|1303.25|1299.25|1303.02|1299.02|16
1621018730000|2021-05-14 18:58:50|1303|1299|1302.11|1298.11|1303|1299|1301.94|1297.94|20
1621018740000|2021-05-14 18:59:00|1302.13|1298.13|1300.04|1296.04|1302.43|1298.43|1299.65|1295.65|30
1621018750000|2021-05-14 18:59:10|1300.12|1296.12|1301.12|1297.12|1301.19|1297.19|1299.85|1295.85|19
1621018760000|2021-05-14 18:59:20|1302.25|1298.25|1302.54|1298.54|1302.68|1298.68|1302.14|1298.14|14
1621018770000|2021-05-14 18:59:30|1302.63|1298.63|1303.2|1299.2|1303.2|1299.2|1302.63|1298.63|10
1621018780000|2021-05-14 18:59:40|1303.42|1299.42|1303.49|1299.49|1303.71|1299.71|1303.42|1299.42|7
1621018790000|2021-05-14 18:59:50|1303.59|1299.59|1304.19|1300.19|1304.97|1300.97|1303.59|1299.59|24
1621018800000|2021-05-14 19:00:00|1304.28|1300.28|1304.06|1300.06|1304.77|1300.77|1304.06|1300.06|20
1621018810000|2021-05-14 19:00:10|1304.01|1300.01|1303.19|1299.19|1304.01|1300.01|1303.03|1299.03|21
1621018820000|2021-05-14 19:00:20|1303.24|1299.24|1303.27|1299.27|1303.56|1299.56|1302.81|1298.81|23
1621018830000|2021-05-14 19:00:30|1304.64|1300.64|1304.12|1300.12|1304.64|1300.64|1303.42|1299.42|20
1621018840000|2021-05-14 19:00:40|1304.16|1300.16|1303.53|1299.53|1304.55|1300.55|1303.51|1299.51|16
1621018850000|2021-05-14 19:00:50|1303.36|1299.36|1303.52|1299.52|1303.76|1299.76|1303.17|1299.17|26
1621018860000|2021-05-14 19:01:00|1303.16|1299.16|1301.62|1297.62|1303.16|1299.16|1301.61|1297.61|21
1621018870000|2021-05-14 19:01:10|1301.6|1297.6|1300.69|1296.69|1301.6|1297.6|1300.51|1296.51|28
1621018880000|2021-05-14 19:01:20|1300.74|1296.74|1300.77|1296.77|1301.06|1297.06|1300.74|1296.74|28
1621018890000|2021-05-14 19:01:30|1300.63|1296.63|1300.35|1296.35|1300.72|1296.72|1300.1|1296.1|33
1621018900000|2021-05-14 19:01:40|1300.38|1296.38|1300.03|1296.03|1300.38|1296.38|1299.98|1295.98|31
1621018910000|2021-05-14 19:01:50|1299.97|1295.97|1299.44|1295.44|1300.07|1296.07|1299.44|1295.44|35
1621018920000|2021-05-14 19:02:00|1299.43|1295.43|1298.92|1294.92|1299.48|1295.48|1298.67|1294.67|37
1621018930000|2021-05-14 19:02:10|1298.89|1294.89|1298.93|1294.93|1298.93|1294.93|1298.59|1294.59|29
1621018940000|2021-05-14 19:02:20|1298.94|1294.94|1299.42|1295.42|1299.42|1295.42|1298.94|1294.94|26
1621018950000|2021-05-14 19:02:30|1299.43|1295.43|1299.03|1295.03|1299.72|1295.72|1299.01|1295.01|35
1621018960000|2021-05-14 19:02:40|1298.99|1294.99|1298.59|1294.59|1299.03|1295.03|1298.47|1294.47|37
1621018970000|2021-05-14 19:02:50|1298.6|1294.6|1298.63|1294.63|1298.96|1294.96|1298.35|1294.35|33
1621018980000|2021-05-14 19:03:00|1298.6|1294.6|1299.79|1295.79|1299.82|1295.82|1298.58|1294.58|31
1621018990000|2021-05-14 19:03:10|1299.82|1295.82|1299.58|1295.58|1300|1296|1299.57|1295.57|25
1621019000000|2021-05-14 19:03:20|1299.59|1295.59|1299.42|1295.42|1299.59|1295.59|1299.42|1295.42|5
1621019010000|2021-05-14 19:03:30|1299.43|1295.43|1299.6|1295.6|1299.6|1295.6|1299.43|1295.43|11
1621019020000|2021-05-14 19:03:40|1299.57|1295.57|1299.59|1295.59|1299.62|1295.62|1299.57|1295.57|7
1621019030000|2021-05-14 19:03:50|1299.65|1295.65|1299.65|1295.65|1299.65|1295.65|1299.64|1295.64|3
1621019040000|2021-05-14 19:04:00|1299.64|1295.64|1300.06|1296.06|1300.1|1296.1|1299.57|1295.57|13
1621019050000|2021-05-14 19:04:10|1300.26|1296.26|1300.78|1296.78|1300.78|1296.78|1299.92|1295.92|11
1621019060000|2021-05-14 19:04:20|1300.79|1296.79|1300.49|1296.49|1300.94|1296.94|1300.44|1296.44|20
1621019070000|2021-05-14 19:04:30|1300.44|1296.44|1300.61|1296.61|1301.33|1297.33|1300.42|1296.42|20
1621019080000|2021-05-14 19:04:40|1300.59|1296.59|1299.99|1295.99|1300.59|1296.59|1299.9|1295.9|31
1621019090000|2021-05-14 19:04:50|1300.06|1296.06|1300.71|1296.71|1300.74|1296.74|1299.92|1295.92|25
1621019100000|2021-05-14 19:05:00|1300.7|1296.7|1301.84|1297.84|1301.84|1297.84|1300.7|1296.7|23
1621019110000|2021-05-14 19:05:10|1301.85|1297.85|1301.96|1297.96|1302.42|1298.42|1301.85|1297.85|29
1621019120000|2021-05-14 19:05:20|1302.08|1298.08|1302.19|1298.19|1302.32|1298.32|1301.98|1297.98|24
1621019130000|2021-05-14 19:05:30|1302.18|1298.18|1302.37|1298.37|1302.39|1298.39|1302.02|1298.02|26
1621019140000|2021-05-14 19:05:40|1302.5|1298.5|1302.22|1298.22|1302.51|1298.51|1302.1|1298.1|17
1621019150000|2021-05-14 19:05:50|1302.23|1298.23|1301.83|1297.83|1302.28|1298.28|1300.87|1296.87|35
1621019160000|2021-05-14 19:06:00|1301.85|1297.85|1301.13|1297.13|1302.24|1298.24|1301.13|1297.13|37
1621019170000|2021-05-14 19:06:10|1301.1|1297.1|1300.76|1296.76|1301.13|1297.13|1300.41|1296.41|34
1621019180000|2021-05-14 19:06:20|1300.8|1296.8|1301.12|1297.12|1301.35|1297.35|1300.8|1296.8|38
1621019190000|2021-05-14 19:06:30|1301.07|1297.07|1301.1|1297.1|1301.1|1297.1|1300.34|1296.34|34
1621019200000|2021-05-14 19:06:40|1301.04|1297.04|1302.07|1298.07|1302.07|1298.07|1301.04|1297.04|33
1621019210000|2021-05-14 19:06:50|1302.42|1298.42|1301.73|1297.73|1302.42|1298.42|1301.68|1297.68|39
1621019220000|2021-05-14 19:07:00|1301.69|1297.69|1301.29|1297.29|1301.84|1297.84|1301.2|1297.2|31
1621019230000|2021-05-14 19:07:10|1301.31|1297.31|1301.29|1297.29|1301.32|1297.32|1300.92|1296.92|32
1621019240000|2021-05-14 19:07:20|1301.35|1297.35|1300.71|1296.71|1301.35|1297.35|1300.7|1296.7|34
1621019250000|2021-05-14 19:07:30|1300.73|1296.73|1300.04|1296.04|1300.73|1296.73|1299.39|1295.39|40
1621019260000|2021-05-14 19:07:40|1300.1|1296.1|1299.73|1295.73|1300.2|1296.2|1299.69|1295.69|34
1621019270000|2021-05-14 19:07:50|1299.74|1295.74|1299.84|1295.84|1299.91|1295.91|1299.71|1295.71|35
1621019280000|2021-05-14 19:08:00|1299.87|1295.87|1299.99|1295.99|1300.02|1296.02|1299.77|1295.77|26
1621019290000|2021-05-14 19:08:10|1299.9|1295.9|1299.76|1295.76|1300.13|1296.13|1299.49|1295.49|37
1621019300000|2021-05-14 19:08:20|1299.79|1295.79|1299.37|1295.37|1299.9|1295.9|1299.3|1295.3|37
1621019310000|2021-05-14 19:08:30|1299.42|1295.42|1299.76|1295.76|1299.94|1295.94|1299.27|1295.27|33
1621019320000|2021-05-14 19:08:40|1299.77|1295.77|1299.26|1295.26|1299.82|1295.82|1299.12|1295.12|34
1621019330000|2021-05-14 19:08:50|1299.31|1295.31|1299.42|1295.42|1299.54|1295.54|1299.01|1295.01|34
1621019340000|2021-05-14 19:09:00|1299.48|1295.48|1300.38|1296.38|1300.38|1296.38|1299.48|1295.48|31
1621019350000|2021-05-14 19:09:10|1300.15|1296.15|1300.97|1296.97|1301.03|1297.03|1300.14|1296.14|27
1621019360000|2021-05-14 19:09:20|1300.96|1296.96|1299.62|1295.62|1300.98|1296.98|1299.62|1295.62|37
1621019370000|2021-05-14 19:09:30|1299.54|1295.54|1298.99|1294.99|1299.84|1295.84|1298.86|1294.86|35
1621019380000|2021-05-14 19:09:40|1298.98|1294.98|1299.09|1295.09|1299.09|1295.09|1298.92|1294.92|32
1621019390000|2021-05-14 19:09:50|1299.01|1295.01|1299.7|1295.7|1300.15|1296.15|1299.01|1295.01|32
1621019400000|2021-05-14 19:10:00|1299.67|1295.67|1299|1295|1299.74|1295.74|1298.84|1294.84|32
1621019410000|2021-05-14 19:10:10|1298.86|1294.86|1298.87|1294.87|1299.31|1295.31|1298.54|1294.54|27
1621019420000|2021-05-14 19:10:20|1298.81|1294.81|1299.57|1295.57|1299.58|1295.58|1298.64|1294.64|23
1621019430000|2021-05-14 19:10:30|1299.55|1295.55|1299.24|1295.24|1299.55|1295.55|1298.93|1294.93|30
1621019440000|2021-05-14 19:10:40|1299.18|1295.18|1299.17|1295.17|1299.18|1295.18|1298.49|1294.49|31
1621019450000|2021-05-14 19:10:50|1299.08|1295.08|1299.15|1295.15|1299.18|1295.18|1298.78|1294.78|30
1621019460000|2021-05-14 19:11:00|1299.16|1295.16|1297.08|1293.08|1299.16|1295.16|1297.05|1293.05|32
1621019470000|2021-05-14 19:11:10|1297.72|1293.72|1297.67|1293.67|1297.87|1293.87|1296.99|1292.99|21
1621019480000|2021-05-14 19:11:20|1297.69|1293.69|1298.81|1294.81|1299.06|1295.06|1297.69|1293.69|31
1621019490000|2021-05-14 19:11:30|1298.91|1294.91|1297.92|1293.92|1298.91|1294.91|1297.49|1293.49|31
1621019500000|2021-05-14 19:11:40|1297.68|1293.68|1297.78|1293.78|1297.96|1293.96|1296.65|1292.65|28
1621019510000|2021-05-14 19:11:50|1296.43|1292.43|1297.93|1293.93|1298.89|1294.89|1296.43|1292.43|17
1621019520000|2021-05-14 19:12:00|1297.78|1293.78|1296.39|1292.39|1298.15|1294.15|1295.72|1291.72|27
1621019530000|2021-05-14 19:12:10|1295.63|1291.63|1294.61|1290.61|1296.45|1292.45|1294.42|1290.42|25
1621019540000|2021-05-14 19:12:20|1294.99|1290.99|1295.49|1291.49|1295.49|1291.49|1294.71|1290.71|31
1621019550000|2021-05-14 19:12:30|1295.48|1291.48|1294.88|1290.88|1295.48|1291.48|1294.88|1290.88|16
1621019560000|2021-05-14 19:12:40|1294.81|1290.81|1294.32|1290.32|1294.81|1290.81|1294.32|1290.32|29
1621019570000|2021-05-14 19:12:50|1294.29|1290.29|1294.32|1290.32|1294.33|1290.33|1294.16|1290.16|18
1621019580000|2021-05-14 19:13:00|1294.07|1290.07|1293.73|1289.73|1294.26|1290.26|1293.61|1289.61|20
1621019590000|2021-05-14 19:13:10|1293.64|1289.64|1293.7|1289.7|1293.72|1289.72|1293.32|1289.32|15
1621019600000|2021-05-14 19:13:20|1293.72|1289.72|1293.71|1289.71|1293.96|1289.96|1293.6|1289.6|18
1621019610000|2021-05-14 19:13:30|1293.72|1289.72|1292.63|1288.63|1293.74|1289.74|1292.63|1288.63|24
1621019620000|2021-05-14 19:13:40|1292.61|1288.61|1291.56|1287.56|1292.66|1288.66|1291.5|1287.5|25
1621019630000|2021-05-14 19:13:50|1291.66|1287.66|1291.2|1287.2|1291.74|1287.74|1290.68|1286.68|26
1621019640000|2021-05-14 19:14:00|1291.21|1287.21|1292.28|1288.28|1292.35|1288.35|1291.21|1287.21|17
1621019650000|2021-05-14 19:14:10|1292.29|1288.29|1291.96|1287.96|1292.29|1288.29|1291.96|1287.96|8
1621019660000|2021-05-14 19:14:20|1291.98|1287.98|1292.51|1288.51|1292.51|1288.51|1291.98|1287.98|13
1621019670000|2021-05-14 19:14:30|1292.49|1288.49|1292.11|1288.11|1292.88|1288.88|1292.11|1288.11|8
1621019680000|2021-05-14 19:14:40|1292.63|1288.63|1292.65|1288.65|1292.65|1288.65|1292.24|1288.24|9
1621019690000|2021-05-14 19:14:50|1292.72|1288.72|1292.93|1288.93|1292.95|1288.95|1292.72|1288.72|6
1621019700000|2021-05-14 19:15:00|1292.77|1288.77|1293.04|1289.04|1293.14|1289.14|1292.75|1288.75|19
1621019710000|2021-05-14 19:15:10|1293.07|1289.07|1292.89|1288.89|1293.24|1289.24|1292.89|1288.89|10
1621019720000|2021-05-14 19:15:20|1293.76|1289.76|1295.8|1291.8|1295.8|1291.8|1293.76|1289.76|15
1621019730000|2021-05-14 19:15:30|1295.77|1291.77|1297.58|1293.58|1297.58|1293.58|1295.77|1291.77|11
1621019740000|2021-05-14 19:15:40|1297.43|1293.43|1298.83|1294.83|1298.83|1294.83|1297.38|1293.38|12
1621019750000|2021-05-14 19:15:50|1298.76|1294.76|1298.83|1294.83|1298.84|1294.84|1298.76|1294.76|7
1621019760000|2021-05-14 19:16:00|1298.87|1294.87|1298.83|1294.83|1298.99|1294.99|1298.83|1294.83|16
1621019770000|2021-05-14 19:16:10|1299.04|1295.04|1299.52|1295.52|1299.89|1295.89|1298.83|1294.83|12
1621019780000|2021-05-14 19:16:20|1299.48|1295.48|1299.74|1295.74|1299.74|1295.74|1299.48|1295.48|11
1621019790000|2021-05-14 19:16:30|1299.84|1295.84|1299.74|1295.74|1299.84|1295.84|1299.74|1295.74|4
1621019800000|2021-05-14 19:16:40|1299.49|1295.49|1299.49|1295.49|1299.49|1295.49|1299.49|1295.49|1
1621019810000|2021-05-14 19:16:50|1299.56|1295.56|1300|1296|1300|1296|1299.56|1295.56|13
1621019820000|2021-05-14 19:17:00|1300.02|1296.02|1300|1296|1300.04|1296.04|1299.97|1295.97|9
1621019830000|2021-05-14 19:17:10|1300.04|1296.04|1300.18|1296.18|1300.18|1296.18|1299.99|1295.99|8
1621019840000|2021-05-14 19:17:20|1300.21|1296.21|1301.66|1297.66|1301.66|1297.66|1299.99|1295.99|16
1621019850000|2021-05-14 19:17:30|1301.67|1297.67|1302.2|1298.2|1302.2|1298.2|1301.67|1297.67|17
1621019860000|2021-05-14 19:17:40|1301.74|1297.74|1301.74|1297.74|1302.21|1298.21|1301.74|1297.74|7
1621019870000|2021-05-14 19:17:50|1301.97|1297.97|1301.97|1297.97|1302.09|1298.09|1301.7|1297.7|12
1621019880000|2021-05-14 19:18:00|1302.39|1298.39|1302.39|1298.39|1302.61|1298.61|1302.24|1298.24|12
1621019890000|2021-05-14 19:18:10|1302.34|1298.34|1302.51|1298.51|1302.51|1298.51|1302.23|1298.23|12
1621019900000|2021-05-14 19:18:20|1302.47|1298.47|1302.1|1298.1|1302.47|1298.47|1302.04|1298.04|13
1621019910000|2021-05-14 19:18:30|1302.03|1298.03|1301.54|1297.54|1302.03|1298.03|1301.41|1297.41|24
1621019920000|2021-05-14 19:18:40|1301.62|1297.62|1302.41|1298.41|1302.49|1298.49|1301.62|1297.62|21
1621019930000|2021-05-14 19:18:50|1302.54|1298.54|1302.97|1298.97|1302.97|1298.97|1301.82|1297.82|24
1621019940000|2021-05-14 19:19:00|1302.1|1298.1|1303.42|1299.42|1303.42|1299.42|1301.94|1297.94|6
1621019950000|2021-05-14 19:19:10|1303.24|1299.24|1302.51|1298.51|1303.24|1299.24|1302.51|1298.51|16
1621019960000|2021-05-14 19:19:20|1302.53|1298.53|1301.79|1297.79|1302.96|1298.96|1301.79|1297.79|19
1621019970000|2021-05-14 19:19:30|1301.71|1297.71|1301.06|1297.06|1301.74|1297.74|1301.06|1297.06|18
1621019980000|2021-05-14 19:19:40|1300.86|1296.86|1300.37|1296.37|1300.93|1296.93|1300.21|1296.21|22
1621019990000|2021-05-14 19:19:50|1300.44|1296.44|1300.8|1296.8|1300.96|1296.96|1300.37|1296.37|19
1621020000000|2021-05-14 19:20:00|1300.81|1296.81|1300.85|1296.85|1301.14|1297.14|1300.81|1296.81|11
1621020010000|2021-05-14 19:20:10|1300.86|1296.86|1300.1|1296.1|1300.86|1296.86|1299.95|1295.95|19
1621020020000|2021-05-14 19:20:20|1299.98|1295.98|1299.95|1295.95|1300.03|1296.03|1299.7|1295.7|21
1621020030000|2021-05-14 19:20:30|1299.98|1295.98|1300.13|1296.13|1300.4|1296.4|1299.98|1295.98|16
1621020040000|2021-05-14 19:20:40|1300.14|1296.14|1299.37|1295.37|1300.15|1296.15|1299.36|1295.36|17
1621020050000|2021-05-14 19:20:50|1299.34|1295.34|1299.24|1295.24|1299.36|1295.36|1299.24|1295.24|9
1621020060000|2021-05-14 19:21:00|1299.27|1295.27|1298.94|1294.94|1299.33|1295.33|1298.94|1294.94|7
1621020070000|2021-05-14 19:21:10|1298.88|1294.88|1298.19|1294.19|1298.88|1294.88|1298.1|1294.1|19
1621020080000|2021-05-14 19:21:20|1298.2|1294.2|1297.14|1293.14|1298.41|1294.41|1297.14|1293.14|22
1621020090000|2021-05-14 19:21:30|1297.13|1293.13|1296.9|1292.9|1297.13|1293.13|1296.89|1292.89|17
1621020100000|2021-05-14 19:21:40|1297.02|1293.02|1296.91|1292.91|1297.15|1293.15|1296.33|1292.33|14
1621020110000|2021-05-14 19:21:50|1296.5|1292.5|1295.38|1291.38|1296.53|1292.53|1295.38|1291.38|25
1621020120000|2021-05-14 19:22:00|1295.36|1291.36|1297.08|1293.08|1297.08|1293.08|1295.36|1291.36|31
1621020130000|2021-05-14 19:22:10|1297|1293|1294.91|1290.91|1297|1293|1294.91|1290.91|22
1621020140000|2021-05-14 19:22:20|1294.87|1290.87|1294.96|1290.96|1294.96|1290.96|1294.58|1290.58|12
1621020150000|2021-05-14 19:22:30|1294.97|1290.97|1295.16|1291.16|1295.16|1291.16|1294.85|1290.85|10
1621020160000|2021-05-14 19:22:40|1295.2|1291.2|1296.05|1292.05|1296.26|1292.26|1295.2|1291.2|14
1621020170000|2021-05-14 19:22:50|1296.15|1292.15|1294.11|1290.11|1296.15|1292.15|1294.04|1290.04|27
1621020180000|2021-05-14 19:23:00|1294.1|1290.1|1294.01|1290.01|1294.16|1290.16|1293.85|1289.85|16
1621020190000|2021-05-14 19:23:10|1294.02|1290.02|1293.65|1289.65|1294.36|1290.36|1293.65|1289.65|25
1621020200000|2021-05-14 19:23:20|1293.6|1289.6|1293.38|1289.38|1293.64|1289.64|1293.38|1289.38|11
1621020210000|2021-05-14 19:23:30|1293.37|1289.37|1292.83|1288.83|1293.72|1289.72|1292.45|1288.45|29
1621020220000|2021-05-14 19:23:40|1292.86|1288.86|1293.46|1289.46|1293.56|1289.56|1292.43|1288.43|24
1621020230000|2021-05-14 19:23:50|1293.39|1289.39|1292.74|1288.74|1293.5|1289.5|1292.74|1288.74|30
1621020240000|2021-05-14 19:24:00|1292.73|1288.73|1292.5|1288.5|1292.97|1288.97|1292.42|1288.42|28
1621020250000|2021-05-14 19:24:10|1292.51|1288.51|1292.31|1288.31|1292.52|1288.52|1292.31|1288.31|8
1621020260000|2021-05-14 19:24:20|1292.22|1288.22|1292.41|1288.41|1292.9|1288.9|1291.74|1287.74|25
1621020270000|2021-05-14 19:24:30|1292.56|1288.56|1292.6|1288.6|1292.75|1288.75|1292.41|1288.41|9
1621020280000|2021-05-14 19:24:40|1293.07|1289.07|1293.25|1289.25|1293.3|1289.3|1292.9|1288.9|14
1621020290000|2021-05-14 19:24:50|1293.38|1289.38|1293.25|1289.25|1293.52|1289.52|1293.22|1289.22|20
1621020300000|2021-05-14 19:25:00|1293.27|1289.27|1293.78|1289.78|1293.87|1289.87|1293.27|1289.27|23
1621020310000|2021-05-14 19:25:10|1294.11|1290.11|1294.33|1290.33|1295.24|1291.24|1294.11|1290.11|14
1621020320000|2021-05-14 19:25:20|1294.35|1290.35|1295.21|1291.21|1295.21|1291.21|1294.35|1290.35|9
1621020330000|2021-05-14 19:25:30|1295.14|1291.14|1294.88|1290.88|1295.14|1291.14|1294.88|1290.88|6
1621020340000|2021-05-14 19:25:40|1294.59|1290.59|1294.93|1290.93|1294.93|1290.93|1294.46|1290.46|12
1621020350000|2021-05-14 19:25:50|1294.95|1290.95|1295.06|1291.06|1295.1|1291.1|1294.75|1290.75|11
1621020360000|2021-05-14 19:26:00|1295.03|1291.03|1295|1291|1295.22|1291.22|1295|1291|8
1621020370000|2021-05-14 19:26:10|1295.08|1291.08|1295.65|1291.65|1295.65|1291.65|1295|1291|16
1621020380000|2021-05-14 19:26:20|1296.1|1292.1|1295.87|1291.87|1296.16|1292.16|1295.87|1291.87|5
1621020390000|2021-05-14 19:26:30|1295.74|1291.74|1297.69|1293.69|1298.05|1294.05|1295.74|1291.74|13
1621020400000|2021-05-14 19:26:40|1298.31|1294.31|1297.85|1293.85|1299.48|1295.48|1297.85|1293.85|21
1621020410000|2021-05-14 19:26:50|1297.92|1293.92|1299.21|1295.21|1299.21|1295.21|1297.92|1293.92|8
1621020420000|2021-05-14 19:27:00|1299.24|1295.24|1298.09|1294.09|1299.24|1295.24|1297.98|1293.98|17
1621020430000|2021-05-14 19:27:10|1298.11|1294.11|1298.26|1294.26|1298.58|1294.58|1298.11|1294.11|15
1621020440000|2021-05-14 19:27:20|1298.12|1294.12|1297.37|1293.37|1298.12|1294.12|1297.37|1293.37|13
1621020450000|2021-05-14 19:27:30|1297.34|1293.34|1296.16|1292.16|1297.34|1293.34|1295.64|1291.64|27
1621020460000|2021-05-14 19:27:40|1296.17|1292.17|1295.79|1291.79|1296.8|1292.8|1295.79|1291.79|20
1621020470000|2021-05-14 19:27:50|1295.88|1291.88|1294.33|1290.33|1295.88|1291.88|1294.33|1290.33|20
1621020480000|2021-05-14 19:28:00|1294.35|1290.35|1295|1291|1295.09|1291.09|1294.35|1290.35|24
1621020490000|2021-05-14 19:28:10|1294.94|1290.94|1294.39|1290.39|1294.94|1290.94|1294.31|1290.31|22
1621020500000|2021-05-14 19:28:20|1294.35|1290.35|1294.14|1290.14|1294.59|1290.59|1294.03|1290.03|20
1621020510000|2021-05-14 19:28:30|1294.09|1290.09|1294.04|1290.04|1294.14|1290.14|1293.99|1289.99|8
1621020520000|2021-05-14 19:28:40|1294.22|1290.22|1294.38|1290.38|1294.41|1290.41|1294.22|1290.22|12
1621020530000|2021-05-14 19:28:50|1294.06|1290.06|1293.08|1289.08|1294.06|1290.06|1292.97|1288.97|11
1621020540000|2021-05-14 19:29:00|1293.01|1289.01|1293.21|1289.21|1293.22|1289.22|1293.01|1289.01|12
1621020550000|2021-05-14 19:29:10|1293.22|1289.22|1293.42|1289.42|1293.42|1289.42|1293.14|1289.14|12
1621020560000|2021-05-14 19:29:20|1293.44|1289.44|1294.05|1290.05|1294.13|1290.13|1293.44|1289.44|14
1621020570000|2021-05-14 19:29:30|1293.94|1289.94|1293.93|1289.93|1293.94|1289.94|1293.91|1289.91|5
1621020580000|2021-05-14 19:29:40|1293.85|1289.85|1293.71|1289.71|1293.87|1289.87|1293.71|1289.71|3
1621020590000|2021-05-14 19:29:50|1293.68|1289.68|1293.36|1289.36|1293.68|1289.68|1293.24|1289.24|12
1621020600000|2021-05-14 19:30:00|1293.39|1289.39|1295.23|1291.23|1295.74|1291.74|1293.38|1289.38|22
1621020610000|2021-05-14 19:30:10|1295.24|1291.24|1296.09|1292.09|1296.09|1292.09|1295.24|1291.24|10
1621020620000|2021-05-14 19:30:20|1296.11|1292.11|1296.16|1292.16|1296.67|1292.67|1296.1|1292.1|7
1621020630000|2021-05-14 19:30:30|1296.09|1292.09|1296.02|1292.02|1296.16|1292.16|1295.92|1291.92|8
1621020640000|2021-05-14 19:30:40|1295.94|1291.94|1295.86|1291.86|1295.97|1291.97|1295.86|1291.86|4
1621020650000|2021-05-14 19:30:50|1295.83|1291.83|1296.12|1292.12|1296.12|1292.12|1295.33|1291.33|12
1621020660000|2021-05-14 19:31:00|1296.14|1292.14|1296.12|1292.12|1296.26|1292.26|1295.62|1291.62|13
1621020670000|2021-05-14 19:31:10|1295.68|1291.68|1297.11|1293.11|1297.11|1293.11|1295.68|1291.68|35
1621020680000|2021-05-14 19:31:20|1297.12|1293.12|1297.43|1293.43|1297.47|1293.47|1296.2|1292.2|36
1621020690000|2021-05-14 19:31:30|1297.59|1293.59|1298.06|1294.06|1298.06|1294.06|1297.5|1293.5|27
1621020700000|2021-05-14 19:31:40|1298.05|1294.05|1298.36|1294.36|1298.5|1294.5|1297.86|1293.86|25
1621020710000|2021-05-14 19:31:50|1298.46|1294.46|1298.83|1294.83|1298.83|1294.83|1298.25|1294.25|27
1621020720000|2021-05-14 19:32:00|1298.71|1294.71|1299|1295|1299|1295|1298.55|1294.55|29
1621020730000|2021-05-14 19:32:10|1299.02|1295.02|1298.89|1294.89|1299.07|1295.07|1298.56|1294.56|27
1621020740000|2021-05-14 19:32:20|1298.73|1294.73|1298.88|1294.88|1299.06|1295.06|1298.6|1294.6|28
1621020750000|2021-05-14 19:32:30|1298.92|1294.92|1298.59|1294.59|1298.97|1294.97|1298.55|1294.55|23
1621020760000|2021-05-14 19:32:40|1298.48|1294.48|1297.77|1293.77|1298.48|1294.48|1297.77|1293.77|26
1621020770000|2021-05-14 19:32:50|1297.72|1293.72|1298.94|1294.94|1299.16|1295.16|1297.48|1293.48|32
1621020780000|2021-05-14 19:33:00|1298.95|1294.95|1298.03|1294.03|1299.09|1295.09|1297.81|1293.81|31
1621020790000|2021-05-14 19:33:10|1298.09|1294.09|1297.17|1293.17|1298.09|1294.09|1297.15|1293.15|32
1621020800000|2021-05-14 19:33:20|1297.15|1293.15|1296.12|1292.12|1297.15|1293.15|1295.61|1291.61|38
1621020810000|2021-05-14 19:33:30|1296.09|1292.09|1297.2|1293.2|1297.32|1293.32|1296.09|1292.09|34
1621020820000|2021-05-14 19:33:40|1297.14|1293.14|1296.66|1292.66|1297.24|1293.24|1296.64|1292.64|35
1621020830000|2021-05-14 19:33:50|1296.71|1292.71|1297|1293|1297.27|1293.27|1296.61|1292.61|35
1621020840000|2021-05-14 19:34:00|1296.96|1292.96|1296.36|1292.36|1297.19|1293.19|1296.26|1292.26|33
1621020850000|2021-05-14 19:34:10|1296.18|1292.18|1295.38|1291.38|1296.18|1292.18|1295.34|1291.34|34
1621020860000|2021-05-14 19:34:20|1295.46|1291.46|1296|1292|1296.09|1292.09|1295.41|1291.41|25
1621020870000|2021-05-14 19:34:30|1296.04|1292.04|1296.73|1292.73|1296.73|1292.73|1296|1292|33
1621020880000|2021-05-14 19:34:40|1296.81|1292.81|1296.75|1292.75|1297.03|1293.03|1296.68|1292.68|36
1621020890000|2021-05-14 19:34:50|1296.76|1292.76|1296.79|1292.79|1296.85|1292.85|1296.75|1292.75|24
1621020900000|2021-05-14 19:35:00|1296.73|1292.73|1298.28|1294.28|1298.28|1294.28|1296.73|1292.73|34
1621020910000|2021-05-14 19:35:10|1298.4|1294.4|1298.49|1294.49|1298.8|1294.8|1297.82|1293.82|35
1621020920000|2021-05-14 19:35:20|1298.53|1294.53|1297.82|1293.82|1298.54|1294.54|1297.82|1293.82|27
1621020930000|2021-05-14 19:35:30|1297.78|1293.78|1298.23|1294.23|1298.23|1294.23|1297.69|1293.69|28
1621020940000|2021-05-14 19:35:40|1298.24|1294.24|1298.32|1294.32|1298.57|1294.57|1298.2|1294.2|34
1621020950000|2021-05-14 19:35:50|1298.26|1294.26|1298.29|1294.29|1298.4|1294.4|1298.14|1294.14|29
1621020960000|2021-05-14 19:36:00|1298.31|1294.31|1298.28|1294.28|1298.31|1294.31|1298.18|1294.18|31
1621020970000|2021-05-14 19:36:10|1298.27|1294.27|1298.52|1294.52|1298.79|1294.79|1298.24|1294.24|30
1621020980000|2021-05-14 19:36:20|1298.43|1294.43|1299.85|1295.85|1299.86|1295.86|1298.43|1294.43|32
1621020990000|2021-05-14 19:36:30|1299.76|1295.76|1299.88|1295.88|1299.88|1295.88|1299.56|1295.56|23
1621021000000|2021-05-14 19:36:40|1299.87|1295.87|1302.17|1298.17|1302.4|1298.4|1299.87|1295.87|36
1621021010000|2021-05-14 19:36:50|1302.33|1298.33|1303.08|1299.08|1303.49|1299.49|1302.09|1298.09|38
1621021020000|2021-05-14 19:37:00|1302.15|1298.15|1302.34|1298.34|1303.47|1299.47|1301.99|1297.99|35
1621021030000|2021-05-14 19:37:10|1302.39|1298.39|1302.71|1298.71|1302.79|1298.79|1302.3|1298.3|36
1621021040000|2021-05-14 19:37:20|1302.75|1298.75|1302.58|1298.58|1302.8|1298.8|1302.28|1298.28|36
1621021050000|2021-05-14 19:37:30|1302.6|1298.6|1301.75|1297.75|1302.65|1298.65|1301.75|1297.75|34
1621021060000|2021-05-14 19:37:40|1301.63|1297.63|1301.92|1297.92|1302.07|1298.07|1301.49|1297.49|33
1621021070000|2021-05-14 19:37:50|1301.91|1297.91|1301.48|1297.48|1301.92|1297.92|1301.4|1297.4|34
1621021080000|2021-05-14 19:38:00|1301.43|1297.43|1301.53|1297.53|1302.06|1298.06|1301.19|1297.19|37
1621021090000|2021-05-14 19:38:10|1301.54|1297.54|1302.06|1298.06|1302.13|1298.13|1301.29|1297.29|36
1621021100000|2021-05-14 19:38:20|1302.09|1298.09|1302.05|1298.05|1302.16|1298.16|1301.99|1297.99|30
1621021110000|2021-05-14 19:38:30|1302.09|1298.09|1302.77|1298.77|1302.84|1298.84|1302.09|1298.09|30
1621021120000|2021-05-14 19:38:40|1302.68|1298.68|1302.41|1298.41|1302.68|1298.68|1302.17|1298.17|26
1621021130000|2021-05-14 19:38:50|1302.4|1298.4|1302.13|1298.13|1302.4|1298.4|1301.91|1297.91|28
1621021140000|2021-05-14 19:39:00|1302.06|1298.06|1301.41|1297.41|1302.11|1298.11|1301.38|1297.38|36
1621021150000|2021-05-14 19:39:10|1301.44|1297.44|1301.61|1297.61|1301.71|1297.71|1301.12|1297.12|29
1621021160000|2021-05-14 19:39:20|1301.56|1297.56|1302.34|1298.34|1302.34|1298.34|1301.52|1297.52|27
1621021170000|2021-05-14 19:39:30|1302.3|1298.3|1301.94|1297.94|1302.3|1298.3|1301.53|1297.53|36
1621021180000|2021-05-14 19:39:40|1301.91|1297.91|1301.77|1297.77|1301.91|1297.91|1301.52|1297.52|31
1621021190000|2021-05-14 19:39:50|1301.75|1297.75|1300.93|1296.93|1301.85|1297.85|1300.93|1296.93|33
1621021200000|2021-05-14 19:40:00|1300.78|1296.78|1300.68|1296.68|1300.8|1296.8|1300.57|1296.57|27
1621021210000|2021-05-14 19:40:10|1300.62|1296.62|1300.71|1296.71|1300.97|1296.97|1300.47|1296.47|25
1621021220000|2021-05-14 19:40:20|1300.56|1296.56|1299.98|1295.98|1300.56|1296.56|1299.92|1295.92|33
1621021230000|2021-05-14 19:40:30|1299.96|1295.96|1300.09|1296.09|1300.12|1296.12|1299.78|1295.78|26
1621021240000|2021-05-14 19:40:40|1300.1|1296.1|1300.54|1296.54|1301.13|1297.13|1300.1|1296.1|33
1621021250000|2021-05-14 19:40:50|1300.49|1296.49|1300.18|1296.18|1300.69|1296.69|1300.14|1296.14|33
1621021260000|2021-05-14 19:41:00|1300.43|1296.43|1300.48|1296.48|1300.64|1296.64|1300.16|1296.16|37
1621021270000|2021-05-14 19:41:10|1300.51|1296.51|1300.25|1296.25|1300.64|1296.64|1299.99|1295.99|29
1621021280000|2021-05-14 19:41:20|1300.1|1296.1|1300.01|1296.01|1300.27|1296.27|1300|1296|30
1621021290000|2021-05-14 19:41:30|1299.98|1295.98|1300.29|1296.29|1300.37|1296.37|1299.98|1295.98|29
1621021300000|2021-05-14 19:41:40|1300.26|1296.26|1300.83|1296.83|1300.83|1296.83|1300.26|1296.26|25
1621021310000|2021-05-14 19:41:50|1300.8|1296.8|1300.52|1296.52|1300.83|1296.83|1300.52|1296.52|14
1621021320000|2021-05-14 19:42:00|1300.46|1296.46|1300.8|1296.8|1301.18|1297.18|1300.46|1296.46|34
1621021330000|2021-05-14 19:42:10|1300.75|1296.75|1300.63|1296.63|1300.85|1296.85|1300.24|1296.24|30
1621021340000|2021-05-14 19:42:20|1300.7|1296.7|1300.75|1296.75|1300.84|1296.84|1300.58|1296.58|21
1621021350000|2021-05-14 19:42:30|1300.64|1296.64|1301.05|1297.05|1301.19|1297.19|1300.64|1296.64|30
1621021360000|2021-05-14 19:42:40|1301.03|1297.03|1300.32|1296.32|1301.03|1297.03|1300.29|1296.29|33
1621021370000|2021-05-14 19:42:50|1300.34|1296.34|1300.51|1296.51|1300.63|1296.63|1300.32|1296.32|33
1621021380000|2021-05-14 19:43:00|1300.36|1296.36|1300.67|1296.67|1300.76|1296.76|1300.32|1296.32|34
1621021390000|2021-05-14 19:43:10|1300.6|1296.6|1300.38|1296.38|1300.71|1296.71|1300.38|1296.38|33
1621021400000|2021-05-14 19:43:20|1300.24|1296.24|1299.5|1295.5|1300.24|1296.24|1299.37|1295.37|33
1621021410000|2021-05-14 19:43:30|1299.49|1295.49|1300.9|1296.9|1301.1|1297.1|1299.21|1295.21|32
1621021420000|2021-05-14 19:43:40|1301.28|1297.28|1300.74|1296.74|1301.75|1297.75|1300.53|1296.53|38
1621021430000|2021-05-14 19:43:50|1300.73|1296.73|1300.59|1296.59|1301.39|1297.39|1300.51|1296.51|29
1621021440000|2021-05-14 19:44:00|1300.84|1296.84|1302.4|1298.4|1302.4|1298.4|1300.36|1296.36|29
1621021450000|2021-05-14 19:44:10|1302.41|1298.41|1301.07|1297.07|1302.41|1298.41|1301.07|1297.07|35
1621021460000|2021-05-14 19:44:20|1301|1297|1300.97|1296.97|1301|1297|1300.33|1296.33|34
1621021470000|2021-05-14 19:44:30|1300.99|1296.99|1303.2|1299.2|1303.2|1299.2|1300.99|1296.99|37
1621021480000|2021-05-14 19:44:40|1303.18|1299.18|1303.34|1299.34|1303.59|1299.59|1302.87|1298.87|37
1621021490000|2021-05-14 19:44:50|1303.39|1299.39|1303.55|1299.55|1303.55|1299.55|1302.91|1298.91|38
1621021500000|2021-05-14 19:45:00|1303.57|1299.57|1303.9|1299.9|1304.2|1300.2|1303.57|1299.57|32
1621021510000|2021-05-14 19:45:10|1303.95|1299.95|1303.41|1299.41|1303.95|1299.95|1302.99|1298.99|34
1621021520000|2021-05-14 19:45:20|1303.46|1299.46|1302.36|1298.36|1303.47|1299.47|1302.28|1298.28|31
1621021530000|2021-05-14 19:45:30|1302.37|1298.37|1302.24|1298.24|1302.73|1298.73|1302.2|1298.2|32
1621021540000|2021-05-14 19:45:40|1302.21|1298.21|1301.03|1297.03|1302.25|1298.25|1300.86|1296.86|32
1621021550000|2021-05-14 19:45:50|1301.07|1297.07|1300.98|1296.98|1301.3|1297.3|1300.96|1296.96|38
1621021560000|2021-05-14 19:46:00|1300.97|1296.97|1300.89|1296.89|1301.13|1297.13|1300.85|1296.85|32
1621021570000|2021-05-14 19:46:10|1301.04|1297.04|1300.38|1296.38|1301.04|1297.04|1300.31|1296.31|31
1621021580000|2021-05-14 19:46:20|1300.39|1296.39|1299.75|1295.75|1300.39|1296.39|1299.65|1295.65|36
1621021590000|2021-05-14 19:46:30|1299.77|1295.77|1299.6|1295.6|1299.86|1295.86|1299.33|1295.33|34
1621021600000|2021-05-14 19:46:40|1299.63|1295.63|1299.77|1295.77|1300.56|1296.56|1299.63|1295.63|32
1621021610000|2021-05-14 19:46:50|1299.67|1295.67|1299.67|1295.67|1299.77|1295.77|1299.6|1295.6|36
1621021620000|2021-05-14 19:47:00|1299.7|1295.7|1298.76|1294.76|1299.7|1295.7|1298.76|1294.76|35
1621021630000|2021-05-14 19:47:10|1298.75|1294.75|1298.62|1294.62|1298.8|1294.8|1298.51|1294.51|31
1621021640000|2021-05-14 19:47:20|1298.5|1294.5|1298.66|1294.66|1298.71|1294.71|1298.43|1294.43|32
1621021650000|2021-05-14 19:47:30|1298.63|1294.63|1298.59|1294.59|1298.67|1294.67|1298.42|1294.42|28
1621021660000|2021-05-14 19:47:40|1298.57|1294.57|1298.6|1294.6|1298.63|1294.63|1298.38|1294.38|34
1621021670000|2021-05-14 19:47:50|1298.62|1294.62|1298.95|1294.95|1298.97|1294.97|1298.44|1294.44|22
1621021680000|2021-05-14 19:48:00|1298.94|1294.94|1298.68|1294.68|1298.97|1294.97|1298.6|1294.6|30
1621021690000|2021-05-14 19:48:10|1298.76|1294.76|1298.72|1294.72|1298.83|1294.83|1298.72|1294.72|25
1621021700000|2021-05-14 19:48:20|1298.76|1294.76|1299.59|1295.59|1299.59|1295.59|1298.68|1294.68|32
1621021710000|2021-05-14 19:48:30|1299.61|1295.61|1301.15|1297.15|1301.25|1297.25|1299.59|1295.59|35
1621021720000|2021-05-14 19:48:40|1301.34|1297.34|1303.02|1299.02|1303.13|1299.13|1301.09|1297.09|39
1621021730000|2021-05-14 19:48:50|1302.99|1298.99|1302.55|1298.55|1303.17|1299.17|1302.55|1298.55|32
1621021740000|2021-05-14 19:49:00|1302.5|1298.5|1302.51|1298.51|1302.58|1298.58|1301.9|1297.9|32
1621021750000|2021-05-14 19:49:10|1302.47|1298.47|1303.48|1299.48|1303.54|1299.54|1302.36|1298.36|37
1621021760000|2021-05-14 19:49:20|1303.83|1299.83|1303.99|1299.99|1304.02|1300.02|1303.49|1299.49|34
1621021770000|2021-05-14 19:49:30|1304.07|1300.07|1303.92|1299.92|1304.07|1300.07|1303.76|1299.76|32
1621021780000|2021-05-14 19:49:40|1303.9|1299.9|1302.93|1298.93|1304.08|1300.08|1302.93|1298.93|32
1621021790000|2021-05-14 19:49:50|1302.83|1298.83|1303.03|1299.03|1303.27|1299.27|1302.83|1298.83|35
1621021800000|2021-05-14 19:50:00|1302.96|1298.96|1301.79|1297.79|1303.02|1299.02|1301.55|1297.55|37
1621021810000|2021-05-14 19:50:10|1301.83|1297.83|1301.54|1297.54|1301.83|1297.83|1301.42|1297.42|36
1621021820000|2021-05-14 19:50:20|1301.61|1297.61|1302.55|1298.55|1302.62|1298.62|1301.61|1297.61|35
1621021830000|2021-05-14 19:50:30|1302.52|1298.52|1302.44|1298.44|1302.97|1298.97|1302.43|1298.43|33
1621021840000|2021-05-14 19:50:40|1302.41|1298.41|1301.37|1297.37|1302.46|1298.46|1301.3|1297.3|32
1621021850000|2021-05-14 19:50:50|1301.41|1297.41|1302.25|1298.25|1302.25|1298.25|1301.33|1297.33|35
1621021860000|2021-05-14 19:51:00|1302.27|1298.27|1300.45|1296.45|1302.27|1298.27|1300.45|1296.45|30
1621021870000|2021-05-14 19:51:10|1300.42|1296.42|1299.63|1295.63|1300.43|1296.43|1299.63|1295.63|30
1621021880000|2021-05-14 19:51:20|1299.68|1295.68|1299.77|1295.77|1299.97|1295.97|1299.68|1295.68|35
1621021890000|2021-05-14 19:51:30|1299.71|1295.71|1300.06|1296.06|1300.06|1296.06|1299.64|1295.64|21
1621021900000|2021-05-14 19:51:40|1300.03|1296.03|1299.69|1295.69|1300.03|1296.03|1299.58|1295.58|24
1621021910000|2021-05-14 19:51:50|1299.56|1295.56|1299.32|1295.32|1299.71|1295.71|1299.32|1295.32|32
1621021920000|2021-05-14 19:52:00|1299.31|1295.31|1298.79|1294.79|1299.37|1295.37|1298.74|1294.74|28
1621021930000|2021-05-14 19:52:10|1298.8|1294.8|1298.62|1294.62|1298.8|1294.8|1298.51|1294.51|27
1621021940000|2021-05-14 19:52:20|1298.76|1294.76|1298.97|1294.97|1299.1|1295.1|1298.66|1294.66|29
1621021950000|2021-05-14 19:52:30|1298.96|1294.96|1300.25|1296.25|1300.48|1296.48|1298.96|1294.96|34
1621021960000|2021-05-14 19:52:40|1299.91|1295.91|1299.14|1295.14|1300.01|1296.01|1299.14|1295.14|26
1621021970000|2021-05-14 19:52:50|1299.09|1295.09|1298.7|1294.7|1299.09|1295.09|1298.56|1294.56|34
1621021980000|2021-05-14 19:53:00|1298.76|1294.76|1298.12|1294.12|1298.89|1294.89|1298.07|1294.07|35
1621021990000|2021-05-14 19:53:10|1298.14|1294.14|1297.86|1293.86|1298.14|1294.14|1297.77|1293.77|36
1621022000000|2021-05-14 19:53:20|1297.88|1293.88|1297.06|1293.06|1297.88|1293.88|1297.06|1293.06|29
1621022010000|2021-05-14 19:53:30|1296.97|1292.97|1296.93|1292.93|1297.1|1293.1|1296.79|1292.79|32
1621022020000|2021-05-14 19:53:40|1296.88|1292.88|1296.32|1292.32|1297.02|1293.02|1296.32|1292.32|26
1621022030000|2021-05-14 19:53:50|1296.33|1292.33|1296.29|1292.29|1296.48|1292.48|1296.24|1292.24|29
1621022040000|2021-05-14 19:54:00|1296.32|1292.32|1295.69|1291.69|1296.43|1292.43|1295.67|1291.67|33
1621022050000|2021-05-14 19:54:10|1295.67|1291.67|1295.74|1291.74|1295.8|1291.8|1295.57|1291.57|26
1621022060000|2021-05-14 19:54:20|1295.73|1291.73|1296.25|1292.25|1296.57|1292.57|1295.59|1291.59|34
1621022070000|2021-05-14 19:54:30|1296.27|1292.27|1296.16|1292.16|1296.35|1292.35|1296.15|1292.15|27
1621022080000|2021-05-14 19:54:40|1296.23|1292.23|1297.08|1293.08|1297.08|1293.08|1296.15|1292.15|27
1621022090000|2021-05-14 19:54:50|1297.06|1293.06|1297.21|1293.21|1297.31|1293.31|1297.04|1293.04|24
1621022100000|2021-05-14 19:55:00|1297.23|1293.23|1297.79|1293.79|1298.12|1294.12|1297.23|1293.23|35
1621022110000|2021-05-14 19:55:10|1297.78|1293.78|1297.58|1293.58|1297.97|1293.97|1297.34|1293.34|36
1621022120000|2021-05-14 19:55:20|1297.56|1293.56|1298.88|1294.88|1298.9|1294.9|1297.41|1293.41|30
1621022130000|2021-05-14 19:55:30|1298.94|1294.94|1298.9|1294.9|1298.95|1294.95|1298.88|1294.88|8
1621022140000|2021-05-14 19:55:40|1298.94|1294.94|1299.3|1295.3|1299.33|1295.33|1298.94|1294.94|18
1621022150000|2021-05-14 19:55:50|1299.29|1295.29|1299.38|1295.38|1299.43|1295.43|1299.28|1295.28|16
1621022160000|2021-05-14 19:56:00|1299.36|1295.36|1298.34|1294.34|1299.36|1295.36|1298.34|1294.34|30
1621022170000|2021-05-14 19:56:10|1298.27|1294.27|1298.08|1294.08|1298.27|1294.27|1297.72|1293.72|32
1621022180000|2021-05-14 19:56:20|1297.97|1293.97|1297.94|1293.94|1298.2|1294.2|1297.86|1293.86|29
1621022190000|2021-05-14 19:56:30|1297.92|1293.92|1298.84|1294.84|1298.9|1294.9|1297.92|1293.92|35
1621022200000|2021-05-14 19:56:40|1298.86|1294.86|1299.19|1295.19|1299.36|1295.36|1298.73|1294.73|17
1621022210000|2021-05-14 19:56:50|1299.03|1295.03|1298.95|1294.95|1299.25|1295.25|1298.84|1294.84|18
1621022220000|2021-05-14 19:57:00|1299.2|1295.2|1299.19|1295.19|1299.52|1295.52|1298.95|1294.95|16
1621022230000|2021-05-14 19:57:10|1299.26|1295.26|1299.71|1295.71|1300.62|1296.62|1299.07|1295.07|22
1621022240000|2021-05-14 19:57:20|1299.56|1295.56|1299.65|1295.65|1299.83|1295.83|1298.92|1294.92|22
1621022250000|2021-05-14 19:57:30|1299.62|1295.62|1299.64|1295.64|1300.04|1296.04|1299.58|1295.58|25
1621022260000|2021-05-14 19:57:40|1299.8|1295.8|1301|1297|1301|1297|1299.58|1295.58|26
1621022270000|2021-05-14 19:57:50|1300.56|1296.56|1299.92|1295.92|1300.9|1296.9|1299.92|1295.92|30
1621022280000|2021-05-14 19:58:00|1300.43|1296.43|1300.18|1296.18|1300.46|1296.46|1299.77|1295.77|33
1621022290000|2021-05-14 19:58:10|1300.15|1296.15|1299.75|1295.75|1300.15|1296.15|1299.75|1295.75|6
1621022300000|2021-05-14 19:58:20|1299.73|1295.73|1299.76|1295.76|1299.76|1295.76|1299.28|1295.28|8
1621022310000|2021-05-14 19:58:30|1299.24|1295.24|1298.78|1294.78|1299.24|1295.24|1298.78|1294.78|4
1621022320000|2021-05-14 19:58:40|1298.12|1294.12|1298.31|1294.31|1298.31|1294.31|1298.12|1294.12|3
1621022330000|2021-05-14 19:58:50|1298.32|1294.32|1296.9|1292.9|1298.32|1294.32|1296.9|1292.9|11
1621022340000|2021-05-14 19:59:00|1296.88|1292.88|1296.9|1292.9|1297.21|1293.21|1296.61|1292.61|20
1621022350000|2021-05-14 19:59:10|1296.88|1292.88|1297.53|1293.53|1297.53|1293.53|1296.79|1292.79|11
1621022360000|2021-05-14 19:59:20|1297.62|1293.62|1297.85|1293.85|1297.94|1293.94|1297.53|1293.53|4
1621022370000|2021-05-14 19:59:30|1297.87|1293.87|1297.36|1293.36|1297.89|1293.89|1297.3|1293.3|12
1621022380000|2021-05-14 19:59:40|1297.37|1293.37|1297.46|1293.46|1297.47|1293.47|1297.37|1293.37|10
1621022390000|2021-05-14 19:59:50|1297.4|1293.4|1296.43|1292.43|1297.4|1293.4|1296.24|1292.24|20
1621022400000|2021-05-14 20:00:00|1296.59|1292.59|1296.77|1292.77|1297.02|1293.02|1296.59|1292.59|21
1621022410000|2021-05-14 20:00:10|1296.86|1292.86|1298.31|1294.31|1298.68|1294.68|1296.86|1292.86|28
1621022420000|2021-05-14 20:00:20|1298.7|1294.7|1298.48|1294.48|1298.76|1294.76|1298.36|1294.36|18
1621022430000|2021-05-14 20:00:30|1298.61|1294.61|1299.62|1295.62|1299.66|1295.66|1298.48|1294.48|15
1621022440000|2021-05-14 20:00:40|1299.69|1295.69|1299.94|1295.94|1299.94|1295.94|1298.48|1294.48|6
1621022450000|2021-05-14 20:00:50|1302.46|1298.46|1302.69|1298.69|1302.7|1298.7|1302.46|1298.46|4
1621022460000|2021-05-14 20:01:00|1302.6|1298.6|1302.43|1298.43|1302.66|1298.66|1302.31|1298.31|12
1621022470000|2021-05-14 20:01:10|1302.42|1298.42|1302.71|1298.71|1303.14|1299.14|1302.42|1298.42|16
1621022480000|2021-05-14 20:01:20|1302.55|1298.55|1302.01|1298.01|1302.64|1298.64|1301.99|1297.99|12
1621022490000|2021-05-14 20:01:30|1302.02|1298.02|1302.35|1298.35|1302.35|1298.35|1302.02|1298.02|7
1621022500000|2021-05-14 20:01:40|1302.28|1298.28|1302.31|1298.31|1302.31|1298.31|1302.28|1298.28|3
1621022510000|2021-05-14 20:01:50|1302.32|1298.32|1302.3|1298.3|1302.32|1298.32|1302.3|1298.3|4
1621022520000|2021-05-14 20:02:00|1302.23|1298.23|1302.16|1298.16|1302.28|1298.28|1302.16|1298.16|8
1621022530000|2021-05-14 20:02:10|1302.23|1298.23|1302.25|1298.25|1302.25|1298.25|1302.07|1298.07|5
1621022540000|2021-05-14 20:02:20|1302.26|1298.26|1301.91|1297.91|1302.27|1298.27|1301.75|1297.75|13
1621022550000|2021-05-14 20:02:30|1301.93|1297.93|1301.82|1297.82|1301.94|1297.94|1301.82|1297.82|4
1621022560000|2021-05-14 20:02:40|1301.76|1297.76|1301.1|1297.1|1301.76|1297.76|1301.1|1297.1|10
1621022570000|2021-05-14 20:02:50|1301.05|1297.05|1301.24|1297.24|1301.24|1297.24|1300.9|1296.9|11
1621022580000|2021-05-14 20:03:00|1301.25|1297.25|1300.97|1296.97|1301.32|1297.32|1300.38|1296.38|10
1621022590000|2021-05-14 20:03:10|1300.96|1296.96|1300.93|1296.93|1300.98|1296.98|1300.89|1296.89|8
1621022600000|2021-05-14 20:03:20|1300.95|1296.95|1300.27|1296.27|1300.95|1296.95|1300.27|1296.27|11
1621022610000|2021-05-14 20:03:30|1300.11|1296.11|1300.32|1296.32|1300.32|1296.32|1300.1|1296.1|8
1621022620000|2021-05-14 20:03:40|1300.29|1296.29|1300.44|1296.44|1300.44|1296.44|1299.83|1295.83|8
1621022630000|2021-05-14 20:03:50|1300.63|1296.63|1299.58|1295.58|1300.63|1296.63|1299.32|1295.32|18
1621022640000|2021-05-14 20:04:00|1299.46|1295.46|1299.71|1295.71|1299.81|1295.81|1299.42|1295.42|17
1621022650000|2021-05-14 20:04:10|1299.76|1295.76|1299.26|1295.26|1299.76|1295.76|1299.26|1295.26|14
1621022660000|2021-05-14 20:04:20|1298.78|1294.78|1298.44|1294.44|1298.78|1294.78|1298.44|1294.44|7
1621022670000|2021-05-14 20:04:30|1298.46|1294.46|1298.5|1294.5|1298.78|1294.78|1298.45|1294.45|9
1621022680000|2021-05-14 20:04:40|1298.42|1294.42|1298.79|1294.79|1299.03|1295.03|1298.42|1294.42|17
1621022690000|2021-05-14 20:04:50|1298.77|1294.77|1298.55|1294.55|1298.87|1294.87|1298.51|1294.51|18
1621022700000|2021-05-14 20:05:00|1298.48|1294.48|1298.66|1294.66|1298.66|1294.66|1298.48|1294.48|8
1621022710000|2021-05-14 20:05:10|1298.71|1294.71|1298.86|1294.86|1299.12|1295.12|1298.67|1294.67|7
1621022720000|2021-05-14 20:05:20|1298.94|1294.94|1300.25|1296.25|1300.59|1296.59|1298.82|1294.82|21
1621022730000|2021-05-14 20:05:30|1300.27|1296.27|1299.51|1295.51|1300.27|1296.27|1299.51|1295.51|6
1621022740000|2021-05-14 20:05:40|1299.54|1295.54|1299.81|1295.81|1299.89|1295.89|1299.39|1295.39|28
1621022750000|2021-05-14 20:05:50|1299.74|1295.74|1300.26|1296.26|1300.51|1296.51|1299.74|1295.74|29
1621022760000|2021-05-14 20:06:00|1300.25|1296.25|1300.45|1296.45|1300.59|1296.59|1300.15|1296.15|23
1621022770000|2021-05-14 20:06:10|1300.4|1296.4|1300.51|1296.51|1300.51|1296.51|1300.39|1296.39|21
1621022780000|2021-05-14 20:06:20|1300.46|1296.46|1301.22|1297.22|1301.22|1297.22|1300.46|1296.46|30
1621022790000|2021-05-14 20:06:30|1301.24|1297.24|1301.24|1297.24|1301.29|1297.29|1301|1297|22
1621022800000|2021-05-14 20:06:40|1301.27|1297.27|1300.95|1296.95|1301.65|1297.65|1300.91|1296.91|31
1621022810000|2021-05-14 20:06:50|1300.58|1296.58|1299.96|1295.96|1300.8|1296.8|1299.95|1295.95|34
1621022820000|2021-05-14 20:07:00|1299.84|1295.84|1298.58|1294.58|1299.9|1295.9|1298.58|1294.58|26
1621022830000|2021-05-14 20:07:10|1298.53|1294.53|1297.97|1293.97|1298.53|1294.53|1297.95|1293.95|21
1621022840000|2021-05-14 20:07:20|1297.99|1293.99|1297.64|1293.64|1298.01|1294.01|1297.56|1293.56|25
1621022850000|2021-05-14 20:07:30|1297.6|1293.6|1295.85|1291.85|1297.64|1293.64|1295.79|1291.79|25
1621022860000|2021-05-14 20:07:40|1295.93|1291.93|1296.78|1292.78|1296.87|1292.87|1295.91|1291.91|33
1621022870000|2021-05-14 20:07:50|1296.81|1292.81|1296.83|1292.83|1296.83|1292.83|1296.45|1292.45|31
1621022880000|2021-05-14 20:08:00|1296.84|1292.84|1296.93|1292.93|1297.05|1293.05|1296.74|1292.74|30
1621022890000|2021-05-14 20:08:10|1296.95|1292.95|1297.23|1293.23|1297.23|1293.23|1296.95|1292.95|11
1621022900000|2021-05-14 20:08:20|1297.38|1293.38|1300.58|1296.58|1300.58|1296.58|1297.38|1293.38|33
1621022910000|2021-05-14 20:08:30|1300.86|1296.86|1301.41|1297.41|1301.47|1297.47|1300.86|1296.86|31
1621022920000|2021-05-14 20:08:40|1301.47|1297.47|1301.58|1297.58|1301.66|1297.66|1301.42|1297.42|19
1621022930000|2021-05-14 20:08:50|1301.52|1297.52|1301.15|1297.15|1301.53|1297.53|1301.07|1297.07|31
1621022940000|2021-05-14 20:09:00|1301.11|1297.11|1300.73|1296.73|1301.21|1297.21|1300.71|1296.71|30
1621022950000|2021-05-14 20:09:10|1300.74|1296.74|1301.44|1297.44|1301.44|1297.44|1300.54|1296.54|21
1621022960000|2021-05-14 20:09:20|1301.43|1297.43|1300.27|1296.27|1301.48|1297.48|1300.27|1296.27|30
1621022970000|2021-05-14 20:09:30|1300.29|1296.29|1300.07|1296.07|1300.29|1296.29|1300.03|1296.03|33
1621022980000|2021-05-14 20:09:40|1300.14|1296.14|1300.28|1296.28|1300.31|1296.31|1300|1296|36
1621022990000|2021-05-14 20:09:50|1300.25|1296.25|1299.1|1295.1|1300.27|1296.27|1299.1|1295.1|31
1621023000000|2021-05-14 20:10:00|1299.08|1295.08|1298.59|1294.59|1299.08|1295.08|1298.33|1294.33|27
1621023010000|2021-05-14 20:10:10|1298.48|1294.48|1298.45|1294.45|1298.79|1294.79|1298.44|1294.44|24
1621023020000|2021-05-14 20:10:20|1298.46|1294.46|1298.93|1294.93|1298.95|1294.95|1298.46|1294.46|34
1621023030000|2021-05-14 20:10:30|1298.85|1294.85|1298.57|1294.57|1298.88|1294.88|1298.57|1294.57|17
1621023040000|2021-05-14 20:10:40|1298.61|1294.61|1299.68|1295.68|1299.84|1295.84|1298.6|1294.6|33
1621023050000|2021-05-14 20:10:50|1299.65|1295.65|1300.18|1296.18|1300.19|1296.19|1299.65|1295.65|28
1621023060000|2021-05-14 20:11:00|1300.32|1296.32|1301.89|1297.89|1301.89|1297.89|1300.32|1296.32|26
1621023070000|2021-05-14 20:11:10|1301.99|1297.99|1301.47|1297.47|1301.99|1297.99|1301.4|1297.4|32
1621023080000|2021-05-14 20:11:20|1301.53|1297.53|1301.46|1297.46|1301.64|1297.64|1300.77|1296.77|36
1621023090000|2021-05-14 20:11:30|1301.45|1297.45|1301.43|1297.43|1301.77|1297.77|1301.4|1297.4|26
1621023100000|2021-05-14 20:11:40|1301.4|1297.4|1301.06|1297.06|1301.4|1297.4|1301.04|1297.04|25
1621023110000|2021-05-14 20:11:50|1301.05|1297.05|1301.18|1297.18|1301.24|1297.24|1301.03|1297.03|23
1621023120000|2021-05-14 20:12:00|1301.19|1297.19|1301.04|1297.04|1301.3|1297.3|1301.04|1297.04|36
1621023130000|2021-05-14 20:12:10|1301.06|1297.06|1302.13|1298.13|1302.13|1298.13|1301.06|1297.06|31
1621023140000|2021-05-14 20:12:20|1302.1|1298.1|1302.3|1298.3|1302.42|1298.42|1302.1|1298.1|30
1621023150000|2021-05-14 20:12:30|1302.32|1298.32|1301.89|1297.89|1302.48|1298.48|1301.56|1297.56|28
1621023160000|2021-05-14 20:12:40|1301.86|1297.86|1302.41|1298.41|1302.41|1298.41|1301.86|1297.86|29
1621023170000|2021-05-14 20:12:50|1302.48|1298.48|1302.57|1298.57|1302.64|1298.64|1302.46|1298.46|20
1621023180000|2021-05-14 20:13:00|1302.46|1298.46|1301.86|1297.86|1302.46|1298.46|1301.83|1297.83|32
1621023190000|2021-05-14 20:13:10|1301.87|1297.87|1301.98|1297.98|1302.01|1298.01|1301.87|1297.87|21
1621023200000|2021-05-14 20:13:20|1302.01|1298.01|1302.15|1298.15|1302.21|1298.21|1301.95|1297.95|13
1621023210000|2021-05-14 20:13:30|1302.21|1298.21|1301.73|1297.73|1302.28|1298.28|1301.68|1297.68|21
1621023220000|2021-05-14 20:13:40|1301.72|1297.72|1301.1|1297.1|1301.72|1297.72|1301.04|1297.04|31
1621023230000|2021-05-14 20:13:50|1301.11|1297.11|1301.54|1297.54|1301.54|1297.54|1301.11|1297.11|32
1621023240000|2021-05-14 20:14:00|1301.53|1297.53|1301.82|1297.82|1301.88|1297.88|1301.53|1297.53|25
1621023250000|2021-05-14 20:14:10|1302.03|1298.03|1303.28|1299.28|1303.28|1299.28|1301.99|1297.99|23
1621023260000|2021-05-14 20:14:20|1303.29|1299.29|1302.73|1298.73|1303.55|1299.55|1302.61|1298.61|31
1621023270000|2021-05-14 20:14:30|1302.72|1298.72|1302.28|1298.28|1302.72|1298.72|1302.25|1298.25|31
1621023280000|2021-05-14 20:14:40|1302.24|1298.24|1302.01|1298.01|1302.32|1298.32|1301.82|1297.82|34
1621023290000|2021-05-14 20:14:50|1302.14|1298.14|1301.97|1297.97|1302.25|1298.25|1301.69|1297.69|33
1621023300000|2021-05-14 20:15:00|1301.87|1297.87|1300.75|1296.75|1302|1298|1300.65|1296.65|35
1621023310000|2021-05-14 20:15:10|1300.72|1296.72|1300.06|1296.06|1300.72|1296.72|1299.99|1295.99|29
1621023320000|2021-05-14 20:15:20|1300.07|1296.07|1299.96|1295.96|1300.53|1296.53|1299.96|1295.96|33
1621023330000|2021-05-14 20:15:30|1299.95|1295.95|1300.1|1296.1|1300.31|1296.31|1299.95|1295.95|34
1621023340000|2021-05-14 20:15:40|1300.2|1296.2|1300.07|1296.07|1300.27|1296.27|1300.01|1296.01|25
1621023350000|2021-05-14 20:15:50|1300.16|1296.16|1299.78|1295.78|1300.25|1296.25|1299.73|1295.73|36
1621023360000|2021-05-14 20:16:00|1299.8|1295.8|1299.82|1295.82|1300.12|1296.12|1299.74|1295.74|35
1621023370000|2021-05-14 20:16:10|1299.76|1295.76|1300.59|1296.59|1300.87|1296.87|1299.51|1295.51|36
1621023380000|2021-05-14 20:16:20|1300.49|1296.49|1298.47|1294.47|1300.53|1296.53|1298.47|1294.47|36
1621023390000|2021-05-14 20:16:30|1298.49|1294.49|1298.95|1294.95|1298.97|1294.97|1298.49|1294.49|30
1621023400000|2021-05-14 20:16:40|1298.87|1294.87|1298.86|1294.86|1298.87|1294.87|1298.54|1294.54|29
1621023410000|2021-05-14 20:16:50|1298.92|1294.92|1299.24|1295.24|1299.31|1295.31|1298.8|1294.8|31
1621023420000|2021-05-14 20:17:00|1299.21|1295.21|1299.03|1295.03|1299.25|1295.25|1298.76|1294.76|29
1621023430000|2021-05-14 20:17:10|1298.99|1294.99|1298.98|1294.98|1299.18|1295.18|1298.9|1294.9|25
1621023440000|2021-05-14 20:17:20|1299.12|1295.12|1299.49|1295.49|1299.81|1295.81|1299.12|1295.12|29
1621023450000|2021-05-14 20:17:30|1299.48|1295.48|1298.84|1294.84|1299.48|1295.48|1298.76|1294.76|34
1621023460000|2021-05-14 20:17:40|1299.02|1295.02|1298.84|1294.84|1299.07|1295.07|1298.64|1294.64|27
1621023470000|2021-05-14 20:17:50|1298.88|1294.88|1298.51|1294.51|1298.89|1294.89|1298.51|1294.51|24
1621023480000|2021-05-14 20:18:00|1298.48|1294.48|1298.83|1294.83|1299.14|1295.14|1298.48|1294.48|35
1621023490000|2021-05-14 20:18:10|1298.82|1294.82|1298.95|1294.95|1299.12|1295.12|1298.82|1294.82|22
1621023500000|2021-05-14 20:18:20|1298.96|1294.96|1299.05|1295.05|1299.07|1295.07|1298.91|1294.91|28
1621023510000|2021-05-14 20:18:30|1299.01|1295.01|1298.95|1294.95|1299.06|1295.06|1298.95|1294.95|26
1621023520000|2021-05-14 20:18:40|1298.94|1294.94|1298.88|1294.88|1298.95|1294.95|1298.85|1294.85|23
1621023530000|2021-05-14 20:18:50|1298.92|1294.92|1298.73|1294.73|1298.95|1294.95|1298.69|1294.69|19
1621023540000|2021-05-14 20:19:00|1298.66|1294.66|1296.62|1292.62|1298.71|1294.71|1296.62|1292.62|33
1621023550000|2021-05-14 20:19:10|1296.39|1292.39|1295.5|1291.5|1296.42|1292.42|1295.5|1291.5|28
1621023560000|2021-05-14 20:19:20|1295.55|1291.55|1295.37|1291.37|1295.75|1291.75|1295.37|1291.37|36
1621023570000|2021-05-14 20:19:30|1295.38|1291.38|1295.13|1291.13|1295.4|1291.4|1295.06|1291.06|33
1621023580000|2021-05-14 20:19:40|1295.11|1291.11|1295.22|1291.22|1295.27|1291.27|1295.03|1291.03|33
1621023590000|2021-05-14 20:19:50|1295.21|1291.21|1295.4|1291.4|1295.42|1291.42|1295.18|1291.18|31
1621023600000|2021-05-14 20:20:00|1295.39|1291.39|1295.64|1291.64|1295.88|1291.88|1295.23|1291.23|31
1621023610000|2021-05-14 20:20:10|1295.63|1291.63|1295.42|1291.42|1295.89|1291.89|1295.38|1291.38|34
1621023620000|2021-05-14 20:20:20|1295.4|1291.4|1295.43|1291.43|1295.53|1291.53|1295.3|1291.3|37
1621023630000|2021-05-14 20:20:30|1295.3|1291.3|1297.02|1293.02|1297.03|1293.03|1295.3|1291.3|30
1621023640000|2021-05-14 20:20:40|1297.05|1293.05|1297.2|1293.2|1297.49|1293.49|1297.05|1293.05|25
1621023650000|2021-05-14 20:20:50|1297.29|1293.29|1297.41|1293.41|1297.52|1293.52|1297.24|1293.24|24
1621023660000|2021-05-14 20:21:00|1297.52|1293.52|1297.23|1293.23|1297.56|1293.56|1297.21|1293.21|26
1621023670000|2021-05-14 20:21:10|1297.24|1293.24|1298.16|1294.16|1298.16|1294.16|1297.23|1293.23|15
1621023680000|2021-05-14 20:21:20|1298.17|1294.17|1298.6|1294.6|1298.67|1294.67|1298.17|1294.17|25
1621023690000|2021-05-14 20:21:30|1298.58|1294.58|1297.39|1293.39|1298.58|1294.58|1297.39|1293.39|27
1621023700000|2021-05-14 20:21:40|1297.29|1293.29|1297.61|1293.61|1297.72|1293.72|1297.26|1293.26|34
1621023710000|2021-05-14 20:21:50|1297.62|1293.62|1298.3|1294.3|1299.17|1295.17|1297.62|1293.62|32
1621023720000|2021-05-14 20:22:00|1298.08|1294.08|1298.15|1294.15|1298.51|1294.51|1298.08|1294.08|33
1621023730000|2021-05-14 20:22:10|1298.12|1294.12|1298.22|1294.22|1298.28|1294.28|1298.12|1294.12|22
1621023740000|2021-05-14 20:22:20|1298.25|1294.25|1299.33|1295.33|1299.33|1295.33|1298.06|1294.06|21
1621023750000|2021-05-14 20:22:30|1299.34|1295.34|1300.09|1296.09|1300.1|1296.1|1299.34|1295.34|25
1621023760000|2021-05-14 20:22:40|1300.12|1296.12|1299.62|1295.62|1300.24|1296.24|1299.61|1295.61|27
1621023770000|2021-05-14 20:22:50|1299.61|1295.61|1300.41|1296.41|1300.66|1296.66|1299.59|1295.59|36
1621023780000|2021-05-14 20:23:00|1300.31|1296.31|1299.95|1295.95|1300.31|1296.31|1299.75|1295.75|33
1621023790000|2021-05-14 20:23:10|1300.25|1296.25|1300.53|1296.53|1300.54|1296.54|1300.25|1296.25|10
1621023800000|2021-05-14 20:23:20|1300.49|1296.49|1300.36|1296.36|1300.5|1296.5|1300.19|1296.19|18
1621023810000|2021-05-14 20:23:30|1300.35|1296.35|1300.37|1296.37|1300.43|1296.43|1300.35|1296.35|5
1621023820000|2021-05-14 20:23:40|1300.38|1296.38|1300.59|1296.59|1300.59|1296.59|1300.38|1296.38|13
1621023830000|2021-05-14 20:23:50|1300.6|1296.6|1300.76|1296.76|1300.84|1296.84|1300.56|1296.56|19
1621023840000|2021-05-14 20:24:00|1300.78|1296.78|1300.71|1296.71|1301.46|1297.46|1300.4|1296.4|21
1621023850000|2021-05-14 20:24:10|1300.65|1296.65|1298.33|1294.33|1300.65|1296.65|1298.21|1294.21|39
1621023860000|2021-05-14 20:24:20|1298.41|1294.41|1298.73|1294.73|1298.83|1294.83|1298.41|1294.41|35
1621023870000|2021-05-14 20:24:30|1298.83|1294.83|1298.83|1294.83|1299.17|1295.17|1298.78|1294.78|32
1621023880000|2021-05-14 20:24:40|1298.82|1294.82|1297.73|1293.73|1298.83|1294.83|1297.43|1293.43|35
1621023890000|2021-05-14 20:24:50|1297.55|1293.55|1298.51|1294.51|1298.62|1294.62|1297.55|1293.55|33
1621023900000|2021-05-14 20:25:00|1298.45|1294.45|1297.8|1293.8|1298.65|1294.65|1297.58|1293.58|37
1621023910000|2021-05-14 20:25:10|1297.89|1293.89|1297.45|1293.45|1297.89|1293.89|1297.37|1293.37|35
1621023920000|2021-05-14 20:25:20|1297.47|1293.47|1297.43|1293.43|1297.51|1293.51|1297.17|1293.17|31
1621023930000|2021-05-14 20:25:30|1297.42|1293.42|1297|1293|1297.52|1293.52|1296.98|1292.98|33
1621023940000|2021-05-14 20:25:40|1297.03|1293.03|1298.06|1294.06|1301.48|1297.48|1297.03|1293.03|28
1621023950000|2021-05-14 20:25:50|1298.81|1294.81|1298.47|1294.47|1298.94|1294.94|1298.02|1294.02|28
1621023960000|2021-05-14 20:26:00|1298.02|1294.02|1300.81|1296.81|1300.93|1296.93|1297.89|1293.89|30
1621023970000|2021-05-14 20:26:10|1300.76|1296.76|1299.77|1295.77|1300.9|1296.9|1299.66|1295.66|34
1621023980000|2021-05-14 20:26:20|1299.83|1295.83|1298.91|1294.91|1299.96|1295.96|1298.73|1294.73|29
1621023990000|2021-05-14 20:26:30|1299.01|1295.01|1300.15|1296.15|1300.15|1296.15|1298.8|1294.8|24
1621024000000|2021-05-14 20:26:40|1300.09|1296.09|1301.17|1297.17|1301.17|1297.17|1300.09|1296.09|32
1621024010000|2021-05-14 20:26:50|1301.16|1297.16|1299.69|1295.69|1301.29|1297.29|1299.69|1295.69|31
1621024020000|2021-05-14 20:27:00|1299.66|1295.66|1299.13|1295.13|1299.94|1295.94|1299.13|1295.13|33
1621024030000|2021-05-14 20:27:10|1299.21|1295.21|1299.24|1295.24|1299.33|1295.33|1298.93|1294.93|37
1621024040000|2021-05-14 20:27:20|1299.22|1295.22|1298.72|1294.72|1299.23|1295.23|1298.71|1294.71|38
1621024050000|2021-05-14 20:27:30|1298.73|1294.73|1298.98|1294.98|1299|1295|1298.57|1294.57|31
1621024060000|2021-05-14 20:27:40|1298.94|1294.94|1299.07|1295.07|1299.17|1295.17|1298.94|1294.94|19
1621024070000|2021-05-14 20:27:50|1299.06|1295.06|1298.57|1294.57|1299.15|1295.15|1298.4|1294.4|32
1621024080000|2021-05-14 20:28:00|1298.58|1294.58|1297.44|1293.44|1298.59|1294.59|1297.44|1293.44|30
1621024090000|2021-05-14 20:28:10|1297.51|1293.51|1296.76|1292.76|1297.53|1293.53|1296.74|1292.74|33
1621024100000|2021-05-14 20:28:20|1296.82|1292.82|1295.42|1291.42|1296.82|1292.82|1295.2|1291.2|30
1621024110000|2021-05-14 20:28:30|1295.57|1291.57|1292.89|1288.89|1295.72|1291.72|1292.88|1288.88|31
1621024120000|2021-05-14 20:28:40|1292.66|1288.66|1292.29|1288.29|1292.84|1288.84|1292.18|1288.18|32
1621024130000|2021-05-14 20:28:50|1292.43|1288.43|1290.24|1286.24|1292.7|1288.7|1290.24|1286.24|22
1621024140000|2021-05-14 20:29:00|1290.47|1286.47|1293.94|1289.94|1293.94|1289.94|1290.47|1286.47|35
1621024150000|2021-05-14 20:29:10|1293.92|1289.92|1292.14|1288.14|1293.92|1289.92|1292.14|1288.14|24
1621024160000|2021-05-14 20:29:20|1292.07|1288.07|1291.74|1287.74|1292.53|1288.53|1291.74|1287.74|20
1621024170000|2021-05-14 20:29:30|1292.12|1288.12|1291.32|1287.32|1292.12|1288.12|1290.7|1286.7|20
1621024180000|2021-05-14 20:29:40|1291.65|1287.65|1291.85|1287.85|1292.21|1288.21|1290.99|1286.99|24
1621024190000|2021-05-14 20:29:50|1291.86|1287.86|1290.66|1286.66|1291.86|1287.86|1290.66|1286.66|19
1621024200000|2021-05-14 20:30:00|1290.62|1286.62|1289.21|1285.21|1290.64|1286.64|1289.21|1285.21|27
1621024210000|2021-05-14 20:30:10|1288.83|1284.83|1287.05|1283.05|1289.1|1285.1|1287.05|1283.05|19
1621024220000|2021-05-14 20:30:20|1286.68|1282.68|1287.68|1283.68|1287.74|1283.74|1286.68|1282.68|27
1621024230000|2021-05-14 20:30:30|1287.67|1283.67|1286.06|1282.06|1288.22|1284.22|1285.9|1281.9|19
1621024240000|2021-05-14 20:30:40|1286.07|1282.07|1282.56|1278.56|1286.07|1282.07|1282.56|1278.56|26
1621024250000|2021-05-14 20:30:50|1282.57|1278.57|1282.16|1278.16|1282.6|1278.6|1282.16|1278.16|10
1621024260000|2021-05-14 20:31:00|1282.15|1278.15|1282.85|1278.85|1282.86|1278.86|1282.15|1278.15|19
1621024270000|2021-05-14 20:31:10|1282.83|1278.83|1281.57|1277.57|1282.83|1278.83|1281.57|1277.57|24
1621024280000|2021-05-14 20:31:20|1281.58|1277.58|1282.21|1278.21|1282.5|1278.5|1281.57|1277.57|22
1621024290000|2021-05-14 20:31:30|1282.22|1278.22|1282.17|1278.17|1282.25|1278.25|1281.63|1277.63|17
1621024300000|2021-05-14 20:31:40|1282.18|1278.18|1281.74|1277.74|1282.18|1278.18|1281.74|1277.74|10
1621024310000|2021-05-14 20:31:50|1281.75|1277.75|1281.77|1277.77|1281.94|1277.94|1281.64|1277.64|13
1621024320000|2021-05-14 20:32:00|1281.73|1277.73|1280.1|1276.1|1281.73|1277.73|1280.1|1276.1|22
1621024330000|2021-05-14 20:32:10|1280.08|1276.08|1279.3|1275.3|1280.28|1276.28|1279.3|1275.3|19
1621024340000|2021-05-14 20:32:20|1279.34|1275.34|1279.37|1275.37|1279.38|1275.38|1279.31|1275.31|20
1621024350000|2021-05-14 20:32:30|1279.45|1275.45|1280.76|1276.76|1280.79|1276.79|1279.45|1275.45|16
1621024360000|2021-05-14 20:32:40|1280.72|1276.72|1278.9|1274.9|1280.72|1276.72|1278.9|1274.9|28
1621024370000|2021-05-14 20:32:50|1279.01|1275.01|1278.43|1274.43|1279.32|1275.32|1278.43|1274.43|15
1621024380000|2021-05-14 20:33:00|1278.37|1274.37|1279.03|1275.03|1279.41|1275.41|1278.37|1274.37|15
1621024390000|2021-05-14 20:33:10|1278.85|1274.85|1277.04|1273.04|1278.87|1274.87|1277.04|1273.04|24
1621024400000|2021-05-14 20:33:20|1277.07|1273.07|1276.3|1272.3|1277.17|1273.17|1276.27|1272.27|34
1621024410000|2021-05-14 20:33:30|1276.21|1272.21|1274.43|1270.43|1276.3|1272.3|1274.43|1270.43|23
1621024420000|2021-05-14 20:33:40|1274.58|1270.58|1273.8|1269.8|1274.58|1270.58|1273.79|1269.79|23
1621024430000|2021-05-14 20:33:50|1273.78|1269.78|1273.78|1269.78|1274|1270|1273.73|1269.73|16
1621024440000|2021-05-14 20:34:00|1273.79|1269.79|1273.22|1269.22|1273.92|1269.92|1273.21|1269.21|18
1621024450000|2021-05-14 20:34:10|1273.35|1269.35|1276.75|1272.75|1276.8|1272.8|1273.29|1269.29|22
1621024460000|2021-05-14 20:34:20|1276.41|1272.41|1276.8|1272.8|1276.93|1272.93|1276.05|1272.05|21
1621024470000|2021-05-14 20:34:30|1276.87|1272.87|1275.48|1271.48|1276.87|1272.87|1275.48|1271.48|28
1621024480000|2021-05-14 20:34:40|1275.44|1271.44|1273.94|1269.94|1275.44|1271.44|1273.76|1269.76|19
1621024490000|2021-05-14 20:34:50|1273.95|1269.95|1273.64|1269.64|1273.95|1269.95|1273.43|1269.43|16
1621024500000|2021-05-14 20:35:00|1273.65|1269.65|1274.13|1270.13|1274.29|1270.29|1273.49|1269.49|23
1621024510000|2021-05-14 20:35:10|1274.67|1270.67|1273.96|1269.96|1274.67|1270.67|1273.74|1269.74|21
1621024520000|2021-05-14 20:35:20|1273.95|1269.95|1272.67|1268.67|1274.29|1270.29|1272.63|1268.63|30
1621024530000|2021-05-14 20:35:30|1273.4|1269.4|1271.9|1267.9|1273.44|1269.44|1271.77|1267.77|20
1621024540000|2021-05-14 20:35:40|1271.85|1267.85|1270.64|1266.64|1271.9|1267.9|1270.57|1266.57|21
1621024550000|2021-05-14 20:35:50|1270.59|1266.59|1270.12|1266.12|1270.62|1266.62|1269.86|1265.86|14
1621024560000|2021-05-14 20:36:00|1270.18|1266.18|1270.83|1266.83|1271.08|1267.08|1270.18|1266.18|13
1621024570000|2021-05-14 20:36:10|1270.79|1266.79|1270.35|1266.35|1270.83|1266.83|1269.31|1265.31|19
1621024580000|2021-05-14 20:36:20|1270.3|1266.3|1270.27|1266.27|1270.33|1266.33|1270.26|1266.26|9
1621024590000|2021-05-14 20:36:30|1270.3|1266.3|1270.48|1266.48|1270.54|1266.54|1270.24|1266.24|15
1621024600000|2021-05-14 20:36:40|1270.24|1266.24|1270.83|1266.83|1271.83|1267.83|1270.24|1266.24|28
1621024610000|2021-05-14 20:36:50|1270.94|1266.94|1273.47|1269.47|1273.5|1269.5|1270.83|1266.83|29
1621024620000|2021-05-14 20:37:00|1273.48|1269.48|1274.78|1270.78|1275.11|1271.11|1273.39|1269.39|29
1621024630000|2021-05-14 20:37:10|1274.7|1270.7|1271.57|1267.57|1274.7|1270.7|1271.57|1267.57|32
1621024640000|2021-05-14 20:37:20|1271.36|1267.36|1270.61|1266.61|1271.47|1267.47|1270.28|1266.28|24
1621024650000|2021-05-14 20:37:30|1270.47|1266.47|1270.61|1266.61|1270.71|1266.71|1270.43|1266.43|20
1621024660000|2021-05-14 20:37:40|1270.63|1266.63|1270.32|1266.32|1270.7|1266.7|1270.32|1266.32|19
1621024670000|2021-05-14 20:37:50|1270.4|1266.4|1270.03|1266.03|1270.4|1266.4|1270.02|1266.02|12
1621024680000|2021-05-14 20:38:00|1270.02|1266.02|1268.2|1264.2|1270.02|1266.02|1268.16|1264.16|19
1621024690000|2021-05-14 20:38:10|1268.19|1264.19|1266.86|1262.86|1268.19|1264.19|1266.82|1262.82|20
1621024700000|2021-05-14 20:38:20|1266.83|1262.83|1266.78|1262.78|1266.84|1262.84|1266.78|1262.78|9
1621024710000|2021-05-14 20:38:30|1266.81|1262.81|1267.92|1263.92|1267.93|1263.93|1266.78|1262.78|22
1621024720000|2021-05-14 20:38:40|1267.94|1263.94|1270.79|1266.79|1270.8|1266.8|1267.94|1263.94|30
1621024730000|2021-05-14 20:38:50|1270.71|1266.71|1268.39|1264.39|1270.71|1266.71|1268.39|1264.39|29
1621024740000|2021-05-14 20:39:00|1268.36|1264.36|1268.96|1264.96|1268.96|1264.96|1268.29|1264.29|26
1621024750000|2021-05-14 20:39:10|1268.93|1264.93|1268.3|1264.3|1268.93|1264.93|1268.27|1264.27|13
1621024760000|2021-05-14 20:39:20|1268.32|1264.32|1267.99|1263.99|1268.35|1264.35|1267.88|1263.88|19
1621024770000|2021-05-14 20:39:30|1268|1264|1268.54|1264.54|1268.74|1264.74|1267.82|1263.82|18
1621024780000|2021-05-14 20:39:40|1268.65|1264.65|1268.34|1264.34|1268.75|1264.75|1267.93|1263.93|23
1621024790000|2021-05-14 20:39:50|1268.32|1264.32|1269.21|1265.21|1269.21|1265.21|1268.2|1264.2|22
1621024800000|2021-05-14 20:40:00|1269.23|1265.23|1272.19|1268.19|1272.28|1268.28|1269.23|1265.23|30
1621024810000|2021-05-14 20:40:10|1272.27|1268.27|1273.6|1269.6|1273.6|1269.6|1272.22|1268.22|27
1621024820000|2021-05-14 20:40:20|1273.58|1269.58|1273.29|1269.29|1273.83|1269.83|1272.89|1268.89|31
1621024830000|2021-05-14 20:40:30|1273.3|1269.3|1273.97|1269.97|1274.09|1270.09|1272.92|1268.92|30
1621024840000|2021-05-14 20:40:40|1273.8|1269.8|1272.5|1268.5|1273.8|1269.8|1272.5|1268.5|29
1621024850000|2021-05-14 20:40:50|1271.8|1267.8|1272.69|1268.69|1272.69|1268.69|1271.31|1267.31|29
1621024860000|2021-05-14 20:41:00|1272.72|1268.72|1274.06|1270.06|1274.42|1270.42|1272.71|1268.71|30
1621024870000|2021-05-14 20:41:10|1274.02|1270.02|1275.19|1271.19|1275.19|1271.19|1274|1270|29
1621024880000|2021-05-14 20:41:20|1275.58|1271.58|1275.53|1271.53|1276.14|1272.14|1275.44|1271.44|24
1621024890000|2021-05-14 20:41:30|1275.46|1271.46|1274.63|1270.63|1275.6|1271.6|1274.23|1270.23|22
1621024900000|2021-05-14 20:41:40|1274.52|1270.52|1275.69|1271.69|1276.02|1272.02|1274.46|1270.46|22
1621024910000|2021-05-14 20:41:50|1276.49|1272.49|1277.25|1273.25|1277.28|1273.28|1276.49|1272.49|24
1621024920000|2021-05-14 20:42:00|1277.51|1273.51|1278.52|1274.52|1278.69|1274.69|1277.43|1273.43|27
1621024930000|2021-05-14 20:42:10|1278.55|1274.55|1280.31|1276.31|1280.31|1276.31|1278.55|1274.55|26
1621024940000|2021-05-14 20:42:20|1280.59|1276.59|1279.37|1275.37|1280.62|1276.62|1279.15|1275.15|27
1621024950000|2021-05-14 20:42:30|1279.08|1275.08|1278.35|1274.35|1279.2|1275.2|1278.26|1274.26|30
1621024960000|2021-05-14 20:42:40|1278.29|1274.29|1278.92|1274.92|1278.92|1274.92|1278.29|1274.29|31
1621024970000|2021-05-14 20:42:50|1278.9|1274.9|1279.43|1275.43|1279.56|1275.56|1278.9|1274.9|20
1621024980000|2021-05-14 20:43:00|1279.26|1275.26|1280.14|1276.14|1280.52|1276.52|1279.26|1275.26|25
1621024990000|2021-05-14 20:43:10|1280.17|1276.17|1280.8|1276.8|1280.97|1276.97|1280.14|1276.14|28
1621025000000|2021-05-14 20:43:20|1281.62|1277.62|1281.94|1277.94|1282.02|1278.02|1281.62|1277.62|23
1621025010000|2021-05-14 20:43:30|1281.86|1277.86|1281.05|1277.05|1281.87|1277.87|1281.04|1277.04|21
1621025020000|2021-05-14 20:43:40|1281|1277|1278.96|1274.96|1281.12|1277.12|1278.94|1274.94|27
1621025030000|2021-05-14 20:43:50|1279.01|1275.01|1279.66|1275.66|1279.89|1275.89|1279.01|1275.01|25
1621025040000|2021-05-14 20:44:00|1279.67|1275.67|1279.7|1275.7|1280.15|1276.15|1279.58|1275.58|21
1621025050000|2021-05-14 20:44:10|1279.65|1275.65|1279.27|1275.27|1279.65|1275.65|1278.98|1274.98|14
1621025060000|2021-05-14 20:44:20|1279.29|1275.29|1278.59|1274.59|1279.29|1275.29|1278.59|1274.59|15
1621025070000|2021-05-14 20:44:30|1278.57|1274.57|1277.58|1273.58|1278.57|1274.57|1277.57|1273.57|14
1621025080000|2021-05-14 20:44:40|1277.54|1273.54|1277.07|1273.07|1278.15|1274.15|1277.07|1273.07|24
1621025090000|2021-05-14 20:44:50|1277.27|1273.27|1277.69|1273.69|1277.71|1273.71|1277.27|1273.27|20
1621025100000|2021-05-14 20:45:00|1277.57|1273.57|1277.82|1273.82|1277.84|1273.84|1277.52|1273.52|16
1621025110000|2021-05-14 20:45:10|1277.89|1273.89|1279.57|1275.57|1279.57|1275.57|1277.89|1273.89|29
1621025120000|2021-05-14 20:45:20|1279.19|1275.19|1279.01|1275.01|1279.52|1275.52|1279.01|1275.01|14
1621025130000|2021-05-14 20:45:30|1279|1275|1282.26|1278.26|1282.27|1278.27|1279|1275|24
1621025140000|2021-05-14 20:45:40|1283.19|1279.19|1284.82|1280.82|1284.82|1280.82|1283.15|1279.15|27
1621025150000|2021-05-14 20:45:50|1284.87|1280.87|1284.65|1280.65|1284.88|1280.88|1284.65|1280.65|10
1621025160000|2021-05-14 20:46:00|1284.72|1280.72|1283.21|1279.21|1284.73|1280.73|1283.21|1279.21|20
1621025170000|2021-05-14 20:46:10|1283.25|1279.25|1282.99|1278.99|1283.25|1279.25|1282.92|1278.92|20
1621025180000|2021-05-14 20:46:20|1282.95|1278.95|1282.58|1278.58|1283.26|1279.26|1282.57|1278.57|22
1621025190000|2021-05-14 20:46:30|1282.57|1278.57|1283.1|1279.1|1283.34|1279.34|1282.57|1278.57|17
1621025200000|2021-05-14 20:46:40|1283.09|1279.09|1283.1|1279.1|1283.65|1279.65|1283.09|1279.09|12
1621025210000|2021-05-14 20:46:50|1283.01|1279.01|1282.69|1278.69|1283.05|1279.05|1282.65|1278.65|15
1621025220000|2021-05-14 20:47:00|1282.72|1278.72|1283.42|1279.42|1283.91|1279.91|1282.72|1278.72|18
1621025230000|2021-05-14 20:47:10|1283.88|1279.88|1283.81|1279.81|1284.07|1280.07|1283.72|1279.72|13
1621025240000|2021-05-14 20:47:20|1283.77|1279.77|1284.72|1280.72|1284.82|1280.82|1283.77|1279.77|18
1621025250000|2021-05-14 20:47:30|1284.64|1280.64|1284.64|1280.64|1284.78|1280.78|1284.63|1280.63|13
1621025260000|2021-05-14 20:47:40|1284.63|1280.63|1284.53|1280.53|1284.64|1280.64|1284.38|1280.38|15
1621025270000|2021-05-14 20:47:50|1284.42|1280.42|1282.25|1278.25|1284.42|1280.42|1282.19|1278.19|38
1621025280000|2021-05-14 20:48:00|1282.26|1278.26|1281.39|1277.39|1282.26|1278.26|1280.95|1276.95|35
1621025290000|2021-05-14 20:48:10|1281.63|1277.63|1282.56|1278.56|1282.57|1278.57|1281.63|1277.63|33
1621025300000|2021-05-14 20:48:20|1282.53|1278.53|1282.78|1278.78|1282.78|1278.78|1282.05|1278.05|33
1621025310000|2021-05-14 20:48:30|1282.85|1278.85|1283.5|1279.5|1283.87|1279.87|1282.83|1278.83|35
1621025320000|2021-05-14 20:48:40|1283.49|1279.49|1283.91|1279.91|1283.91|1279.91|1283.3|1279.3|33
1621025330000|2021-05-14 20:48:50|1284.26|1280.26|1285.08|1281.08|1285.19|1281.19|1284.12|1280.12|29
1621025340000|2021-05-14 20:49:00|1285.07|1281.07|1285.08|1281.08|1285.11|1281.11|1283.98|1279.98|36
1621025350000|2021-05-14 20:49:10|1285.07|1281.07|1284.42|1280.42|1285.09|1281.09|1283.85|1279.85|34
1621025360000|2021-05-14 20:49:20|1284.44|1280.44|1285.56|1281.56|1285.59|1281.59|1284.44|1280.44|38
1621025370000|2021-05-14 20:49:30|1285.55|1281.55|1285.17|1281.17|1285.67|1281.67|1285.17|1281.17|32
1621025380000|2021-05-14 20:49:40|1285.19|1281.19|1285|1281|1285.39|1281.39|1284.98|1280.98|33
1621025390000|2021-05-14 20:49:50|1285.02|1281.02|1285.13|1281.13|1285.13|1281.13|1284.85|1280.85|33
1621025400000|2021-05-14 20:50:00|1285.11|1281.11|1286.44|1282.44|1286.44|1282.44|1285.11|1281.11|27
1621025410000|2021-05-14 20:50:10|1286.53|1282.53|1286.86|1282.86|1286.94|1282.94|1286.36|1282.36|27
1621025420000|2021-05-14 20:50:20|1286.85|1282.85|1285.89|1281.89|1286.95|1282.95|1285.89|1281.89|32
1621025430000|2021-05-14 20:50:30|1285.9|1281.9|1284.75|1280.75|1285.9|1281.9|1284.63|1280.63|36
1621025440000|2021-05-14 20:50:40|1284.73|1280.73|1283.6|1279.6|1284.89|1280.89|1283.59|1279.59|32
1621025450000|2021-05-14 20:50:50|1283.86|1279.86|1284.39|1280.39|1284.72|1280.72|1283.86|1279.86|37
1621025460000|2021-05-14 20:51:00|1284.4|1280.4|1284.22|1280.22|1284.49|1280.49|1284.18|1280.18|38
1621025470000|2021-05-14 20:51:10|1284.23|1280.23|1283.25|1279.25|1284.48|1280.48|1283.02|1279.02|39
1621025480000|2021-05-14 20:51:20|1283.27|1279.27|1283.04|1279.04|1283.59|1279.59|1283.03|1279.03|37
1621025490000|2021-05-14 20:51:30|1282.92|1278.92|1281.46|1277.46|1282.92|1278.92|1281.46|1277.46|34
1621025500000|2021-05-14 20:51:40|1281.45|1277.45|1282.03|1278.03|1282.09|1278.09|1281.36|1277.36|30
1621025510000|2021-05-14 20:51:50|1282.02|1278.02|1281.74|1277.74|1282.02|1278.02|1281.27|1277.27|34
1621025520000|2021-05-14 20:52:00|1281.71|1277.71|1282.31|1278.31|1282.31|1278.31|1281.71|1277.71|35
1621025530000|2021-05-14 20:52:10|1282.38|1278.38|1282.75|1278.75|1282.78|1278.78|1282.38|1278.38|16
1621025540000|2021-05-14 20:52:20|1282.74|1278.74|1279.8|1275.8|1282.74|1278.74|1279.8|1275.8|30
1621025550000|2021-05-14 20:52:30|1279.74|1275.74|1278.94|1274.94|1279.74|1275.74|1278.94|1274.94|33
1621025560000|2021-05-14 20:52:40|1278.92|1274.92|1275.24|1271.24|1278.92|1274.92|1275.24|1271.24|39
1621025570000|2021-05-14 20:52:50|1275.21|1271.21|1274.67|1270.67|1275.26|1271.26|1274.37|1270.37|34
1621025580000|2021-05-14 20:53:00|1274.73|1270.73|1275.65|1271.65|1276.5|1272.5|1274.67|1270.67|36
1621025590000|2021-05-14 20:53:10|1275.59|1271.59|1273.28|1269.28|1275.59|1271.59|1273.28|1269.28|37
1621025600000|2021-05-14 20:53:20|1273.35|1269.35|1272.57|1268.57|1273.35|1269.35|1272.42|1268.42|34
1621025610000|2021-05-14 20:53:30|1272.55|1268.55|1273.37|1269.37|1273.7|1269.7|1272.11|1268.11|37
1621025620000|2021-05-14 20:53:40|1273.41|1269.41|1273.83|1269.83|1273.83|1269.83|1273.04|1269.04|35
1621025630000|2021-05-14 20:53:50|1273.9|1269.9|1273.83|1269.83|1273.96|1269.96|1273.62|1269.62|31
1621025640000|2021-05-14 20:54:00|1273.87|1269.87|1272.74|1268.74|1273.92|1269.92|1272.74|1268.74|35
1621025650000|2021-05-14 20:54:10|1272.72|1268.72|1274.43|1270.43|1274.46|1270.46|1272.69|1268.69|37
1621025660000|2021-05-14 20:54:20|1274.44|1270.44|1278.21|1274.21|1278.21|1274.21|1274.44|1270.44|34
1621025670000|2021-05-14 20:54:30|1278.18|1274.18|1279.87|1275.87|1279.98|1275.98|1278.17|1274.17|35
1621025680000|2021-05-14 20:54:40|1279.74|1275.74|1278.74|1274.74|1279.9|1275.9|1278.74|1274.74|34
1621025690000|2021-05-14 20:54:50|1278.75|1274.75|1276.78|1272.78|1278.89|1274.89|1276.78|1272.78|36
1621025700000|2021-05-14 20:55:00|1276.77|1272.77|1275.43|1271.43|1276.94|1272.94|1275.43|1271.43|34
1621025710000|2021-05-14 20:55:10|1275.47|1271.47|1274.4|1270.4|1275.48|1271.48|1274.33|1270.33|32
1621025720000|2021-05-14 20:55:20|1274.53|1270.53|1274.83|1270.83|1275.77|1271.77|1274.51|1270.51|34
1621025730000|2021-05-14 20:55:30|1274.82|1270.82|1274.58|1270.58|1274.82|1270.82|1274.43|1270.43|35
1621025740000|2021-05-14 20:55:40|1274.44|1270.44|1275.08|1271.08|1275.51|1271.51|1274.41|1270.41|33
1621025750000|2021-05-14 20:55:50|1275.04|1271.04|1274.68|1270.68|1275.04|1271.04|1274.68|1270.68|39
1621025760000|2021-05-14 20:56:00|1274.69|1270.69|1273.03|1269.03|1274.69|1270.69|1272.95|1268.95|31
1621025770000|2021-05-14 20:56:10|1273.07|1269.07|1272.77|1268.77|1273.07|1269.07|1272.76|1268.76|30
1621025780000|2021-05-14 20:56:20|1272.76|1268.76|1274.49|1270.49|1274.49|1270.49|1272.72|1268.72|37
1621025790000|2021-05-14 20:56:30|1274.46|1270.46|1274.32|1270.32|1274.66|1270.66|1274.32|1270.32|28
1621025800000|2021-05-14 20:56:40|1274.31|1270.31|1274.7|1270.7|1274.76|1270.76|1274.31|1270.31|33
1621025810000|2021-05-14 20:56:50|1274.71|1270.71|1275.61|1271.61|1275.61|1271.61|1274.32|1270.32|29
1621025820000|2021-05-14 20:57:00|1275.69|1271.69|1275.82|1271.82|1275.92|1271.92|1275.36|1271.36|32
1621025830000|2021-05-14 20:57:10|1275.81|1271.81|1277.3|1273.3|1277.85|1273.85|1275.81|1271.81|34
1621025840000|2021-05-14 20:57:20|1276.78|1272.78|1276.39|1272.39|1277.09|1273.09|1276.39|1272.39|35
1621025850000|2021-05-14 20:57:30|1276.38|1272.38|1275.08|1271.08|1276.38|1272.38|1274.89|1270.89|32
1621025860000|2021-05-14 20:57:40|1275.2|1271.2|1275.92|1271.92|1275.92|1271.92|1275.2|1271.2|29
1621025870000|2021-05-14 20:57:50|1275.84|1271.84|1275.55|1271.55|1276.09|1272.09|1275.55|1271.55|30
1621025880000|2021-05-14 20:58:00|1275.37|1271.37|1276.56|1272.56|1276.56|1272.56|1275.3|1271.3|31
1621025890000|2021-05-14 20:58:10|1276.76|1272.76|1275.8|1271.8|1276.79|1272.79|1275.8|1271.8|32
1621025900000|2021-05-14 20:58:20|1275.75|1271.75|1275.9|1271.9|1276.01|1272.01|1275.51|1271.51|34
1621025910000|2021-05-14 20:58:30|1275.85|1271.85|1276.79|1272.79|1276.82|1272.82|1275.8|1271.8|24
1621025920000|2021-05-14 20:58:40|1276.8|1272.8|1277.6|1273.6|1277.6|1273.6|1276.79|1272.79|15
1621025930000|2021-05-14 20:58:50|1277.61|1273.61|1278.16|1274.16|1279.71|1275.71|1277.61|1273.61|37
1621062060000|2021-05-15 07:01:00|1258.09|1254.09|1258.35|1254.35|1258.37|1254.37|1257.72|1253.72|26
1621062070000|2021-05-15 07:01:10|1258.37|1254.37|1257.82|1253.82|1258.37|1254.37|1257.82|1253.82|26
1621062080000|2021-05-15 07:01:20|1257.61|1253.61|1257.46|1253.46|1257.61|1253.61|1256.74|1252.74|34
1621062090000|2021-05-15 07:01:30|1257.41|1253.41|1256.67|1252.67|1257.41|1253.41|1256.51|1252.51|34
1621062100000|2021-05-15 07:01:40|1256.73|1252.73|1255.93|1251.93|1256.89|1252.89|1255.93|1251.93|32
1621062110000|2021-05-15 07:01:50|1255.96|1251.96|1256.89|1252.89|1256.89|1252.89|1255.9|1251.9|29
1621062120000|2021-05-15 07:02:00|1256.97|1252.97|1256.14|1252.14|1257.41|1253.41|1256.14|1252.14|37
1621062130000|2021-05-15 07:02:10|1256.15|1252.15|1255.34|1251.34|1256.16|1252.16|1255.34|1251.34|28
1621062140000|2021-05-15 07:02:20|1255.32|1251.32|1255.45|1251.45|1255.61|1251.61|1255.32|1251.32|31
1621062150000|2021-05-15 07:02:30|1255.46|1251.46|1254.68|1250.68|1255.53|1251.53|1254.63|1250.63|29
1621062160000|2021-05-15 07:02:40|1254.64|1250.64|1254.33|1250.33|1254.95|1250.95|1254.33|1250.33|33
1621062170000|2021-05-15 07:02:50|1254.34|1250.34|1252.86|1248.86|1254.34|1250.34|1252.86|1248.86|33
1621062180000|2021-05-15 07:03:00|1252.85|1248.85|1254.33|1250.33|1254.56|1250.56|1252.6|1248.6|36
1621062190000|2021-05-15 07:03:10|1254.34|1250.34|1253.26|1249.26|1254.34|1250.34|1253.26|1249.26|37
1621062200000|2021-05-15 07:03:20|1253.3|1249.3|1254.43|1250.43|1254.51|1250.51|1253.22|1249.22|36
1621062210000|2021-05-15 07:03:30|1254.34|1250.34|1253.57|1249.57|1254.42|1250.42|1253.44|1249.44|32
1621062220000|2021-05-15 07:03:40|1253.55|1249.55|1253.66|1249.66|1253.68|1249.68|1253.52|1249.52|32
1621062230000|2021-05-15 07:03:50|1253.72|1249.72|1252.76|1248.76|1253.85|1249.85|1252.72|1248.72|36
1621062240000|2021-05-15 07:04:00|1252.88|1248.88|1251.2|1247.2|1253.18|1249.18|1251.15|1247.15|37
1621062250000|2021-05-15 07:04:10|1251.01|1247.01|1251.34|1247.34|1251.92|1247.92|1250.99|1246.99|34
1621062260000|2021-05-15 07:04:20|1251.11|1247.11|1252.19|1248.19|1252.34|1248.34|1250.9|1246.9|37
1621062270000|2021-05-15 07:04:30|1251.97|1247.97|1251.25|1247.25|1251.97|1247.97|1251.09|1247.09|36
1621062280000|2021-05-15 07:04:40|1251.31|1247.31|1251.79|1247.79|1251.81|1247.81|1251.23|1247.23|29
1621062290000|2021-05-15 07:04:50|1251.78|1247.78|1252.06|1248.06|1252.06|1248.06|1251.75|1247.75|23
1621062300000|2021-05-15 07:05:00|1252.08|1248.08|1250.93|1246.93|1252.3|1248.3|1250.92|1246.92|32
1621062310000|2021-05-15 07:05:10|1250.87|1246.87|1251.84|1247.84|1251.84|1247.84|1250.22|1246.22|36
1621062320000|2021-05-15 07:05:20|1251.88|1247.88|1251.64|1247.64|1252.19|1248.19|1251.5|1247.5|32
1621062330000|2021-05-15 07:05:30|1251.71|1247.71|1250.31|1246.31|1251.71|1247.71|1250.13|1246.13|36
1621062340000|2021-05-15 07:05:40|1250.22|1246.22|1250.23|1246.23|1250.8|1246.8|1250.17|1246.17|39
1621062350000|2021-05-15 07:05:50|1250.33|1246.33|1250.73|1246.73|1250.86|1246.86|1250.33|1246.33|35
1621062360000|2021-05-15 07:06:00|1250.84|1246.84|1252.61|1248.61|1252.65|1248.65|1250.77|1246.77|29
1621062370000|2021-05-15 07:06:10|1252.58|1248.58|1252.06|1248.06|1252.59|1248.59|1252.06|1248.06|24
1621062380000|2021-05-15 07:06:20|1251.95|1247.95|1251.4|1247.4|1251.95|1247.95|1250.68|1246.68|36
1621062390000|2021-05-15 07:06:30|1251.64|1247.64|1252.23|1248.23|1252.5|1248.5|1251.64|1247.64|36
1621062400000|2021-05-15 07:06:40|1252.24|1248.24|1251.86|1247.86|1252.28|1248.28|1251.6|1247.6|37
1621062410000|2021-05-15 07:06:50|1251.8|1247.8|1251.89|1247.89|1251.89|1247.89|1250.79|1246.79|38
1621062420000|2021-05-15 07:07:00|1251.87|1247.87|1251.71|1247.71|1252.04|1248.04|1251.54|1247.54|32
1621062430000|2021-05-15 07:07:10|1251.63|1247.63|1252.58|1248.58|1252.58|1248.58|1251.27|1247.27|33
1621062440000|2021-05-15 07:07:20|1252.61|1248.61|1253.29|1249.29|1253.3|1249.3|1252.55|1248.55|33
1621062450000|2021-05-15 07:07:30|1253.28|1249.28|1253.02|1249.02|1253.28|1249.28|1252.71|1248.71|26
1621062460000|2021-05-15 07:07:40|1253.04|1249.04|1253.23|1249.23|1253.34|1249.34|1253.04|1249.04|26
1621062470000|2021-05-15 07:07:50|1253.25|1249.25|1253.65|1249.65|1253.79|1249.79|1253.25|1249.25|31
1621062480000|2021-05-15 07:08:00|1253.63|1249.63|1253.19|1249.19|1253.73|1249.73|1253.19|1249.19|27
1621062490000|2021-05-15 07:08:10|1253.06|1249.06|1252.41|1248.41|1253.06|1249.06|1252.31|1248.31|31
1621062500000|2021-05-15 07:08:20|1252.42|1248.42|1251.44|1247.44|1252.42|1248.42|1251.36|1247.36|31
1621062510000|2021-05-15 07:08:30|1251.36|1247.36|1251.36|1247.36|1251.43|1247.43|1250.83|1246.83|31
1621062520000|2021-05-15 07:08:40|1251.21|1247.21|1248.81|1244.81|1251.21|1247.21|1248.64|1244.64|31
1621062530000|2021-05-15 07:08:50|1248.89|1244.89|1249.78|1245.78|1250.16|1246.16|1248.84|1244.84|38
1621062540000|2021-05-15 07:09:00|1249.83|1245.83|1248.61|1244.61|1249.83|1245.83|1248.61|1244.61|38
1621062550000|2021-05-15 07:09:10|1248.6|1244.6|1247.99|1243.99|1248.91|1244.91|1247.8|1243.8|33
1621062560000|2021-05-15 07:09:20|1247.85|1243.85|1247.88|1243.88|1248.3|1244.3|1247.78|1243.78|36
1621062570000|2021-05-15 07:09:30|1247.84|1243.84|1248.34|1244.34|1248.37|1244.37|1247.69|1243.69|38
1621062580000|2021-05-15 07:09:40|1248.38|1244.38|1248.87|1244.87|1249.29|1245.29|1248.19|1244.19|33
1621062590000|2021-05-15 07:09:50|1248.81|1244.81|1247.84|1243.84|1248.9|1244.9|1247.84|1243.84|35
1621062600000|2021-05-15 07:10:00|1247.88|1243.88|1249.09|1245.09|1249.13|1245.13|1247.88|1243.88|31
1621062610000|2021-05-15 07:10:10|1249.07|1245.07|1251.51|1247.51|1251.81|1247.81|1249.07|1245.07|36
1621062620000|2021-05-15 07:10:20|1251.54|1247.54|1250.16|1246.16|1251.54|1247.54|1250.16|1246.16|38
1621062630000|2021-05-15 07:10:30|1250.22|1246.22|1250.94|1246.94|1250.94|1246.94|1249.85|1245.85|34
1621062640000|2021-05-15 07:10:40|1251|1247|1251.63|1247.63|1251.75|1247.75|1251|1247|36
1621062650000|2021-05-15 07:10:50|1251.54|1247.54|1252.9|1248.9|1253.04|1249.04|1251.53|1247.53|34
1621062660000|2021-05-15 07:11:00|1252.95|1248.95|1252.03|1248.03|1252.95|1248.95|1252.01|1248.01|35
1621062670000|2021-05-15 07:11:10|1251.79|1247.79|1250.09|1246.09|1251.79|1247.79|1249.73|1245.73|39
1621062680000|2021-05-15 07:11:20|1250.08|1246.08|1251.44|1247.44|1251.47|1247.47|1250.08|1246.08|38
1621062690000|2021-05-15 07:11:30|1251.4|1247.4|1250.65|1246.65|1251.4|1247.4|1250.26|1246.26|34
1621062700000|2021-05-15 07:11:40|1250.62|1246.62|1250.15|1246.15|1250.62|1246.62|1249.72|1245.72|37
1621062710000|2021-05-15 07:11:50|1250.1|1246.1|1249.96|1245.96|1250.1|1246.1|1249.7|1245.7|36
1621062720000|2021-05-15 07:12:00|1250.04|1246.04|1248.63|1244.63|1250.06|1246.06|1248.63|1244.63|36
1621062730000|2021-05-15 07:12:10|1248.65|1244.65|1248|1244|1249.1|1245.1|1247.93|1243.93|32
1621062740000|2021-05-15 07:12:20|1247.85|1243.85|1243.01|1239.01|1247.85|1243.85|1242.93|1238.93|36
1621062750000|2021-05-15 07:12:30|1242.92|1238.92|1241.67|1237.67|1243.01|1239.01|1241.67|1237.67|37
1621062760000|2021-05-15 07:12:40|1241.83|1237.83|1241.07|1237.07|1241.95|1237.95|1241.05|1237.05|36
1621062770000|2021-05-15 07:12:50|1240.92|1236.92|1240.42|1236.42|1240.92|1236.92|1240.38|1236.38|29
1621062780000|2021-05-15 07:13:00|1240.48|1236.48|1239.01|1235.01|1240.64|1236.64|1238.61|1234.61|35
1621062790000|2021-05-15 07:13:10|1238.97|1234.97|1239.74|1235.74|1239.76|1235.76|1238.89|1234.89|36
1621062800000|2021-05-15 07:13:20|1239.75|1235.75|1241.6|1237.6|1241.77|1237.77|1239.75|1235.75|35
1621062810000|2021-05-15 07:13:30|1241.7|1237.7|1242.21|1238.21|1242.59|1238.59|1241.7|1237.7|36
1621062820000|2021-05-15 07:13:40|1242.19|1238.19|1240.61|1236.61|1242.22|1238.22|1240.22|1236.22|36
1621062830000|2021-05-15 07:13:50|1240.56|1236.56|1240.19|1236.19|1240.8|1236.8|1240.19|1236.19|36
1621062840000|2021-05-15 07:14:00|1240.17|1236.17|1238.52|1234.52|1240.17|1236.17|1238.47|1234.47|33
1621062850000|2021-05-15 07:14:10|1238.51|1234.51|1237.96|1233.96|1238.51|1234.51|1237.52|1233.52|36
1621062860000|2021-05-15 07:14:20|1237.93|1233.93|1238.97|1234.97|1238.97|1234.97|1237.88|1233.88|38
1621062870000|2021-05-15 07:14:30|1238.92|1234.92|1240.69|1236.69|1241.07|1237.07|1238.92|1234.92|34
1621062880000|2021-05-15 07:14:40|1240.67|1236.67|1241.8|1237.8|1241.8|1237.8|1240.18|1236.18|36
1621062890000|2021-05-15 07:14:50|1241.87|1237.87|1243.22|1239.22|1243.26|1239.26|1241.81|1237.81|34
1621062900000|2021-05-15 07:15:00|1243.11|1239.11|1244.2|1240.2|1244.2|1240.2|1242.99|1238.99|30
1621062910000|2021-05-15 07:15:10|1244.25|1240.25|1246|1242|1246.01|1242.01|1244.25|1240.25|32
1621062920000|2021-05-15 07:15:20|1246.02|1242.02|1248.57|1244.57|1248.59|1244.59|1245.94|1241.94|32
1621062930000|2021-05-15 07:15:30|1248.56|1244.56|1247.74|1243.74|1248.73|1244.73|1247.66|1243.66|35
1621062940000|2021-05-15 07:15:40|1247.99|1243.99|1247.8|1243.8|1248.34|1244.34|1247.8|1243.8|30
1621062950000|2021-05-15 07:15:50|1247.71|1243.71|1247.46|1243.46|1247.76|1243.76|1246.84|1242.84|33
1621062960000|2021-05-15 07:16:00|1247.52|1243.52|1247.32|1243.32|1247.55|1243.55|1247.08|1243.08|20
1621062970000|2021-05-15 07:16:10|1247.38|1243.38|1245.46|1241.46|1247.55|1243.55|1245.46|1241.46|35
1621062980000|2021-05-15 07:16:20|1245.49|1241.49|1242.51|1238.51|1245.49|1241.49|1242.51|1238.51|37
1621062990000|2021-05-15 07:16:30|1242.52|1238.52|1240.52|1236.52|1242.56|1238.56|1240.52|1236.52|37
1621063000000|2021-05-15 07:16:40|1240.43|1236.43|1238.64|1234.64|1240.46|1236.46|1238.51|1234.51|31
1621063010000|2021-05-15 07:16:50|1238.65|1234.65|1237.92|1233.92|1238.65|1234.65|1237.92|1233.92|36
1621063020000|2021-05-15 07:17:00|1237.72|1233.72|1237.27|1233.27|1238.8|1234.8|1237.27|1233.27|37
1621063030000|2021-05-15 07:17:10|1237.34|1233.34|1237.48|1233.48|1237.48|1233.48|1236.63|1232.63|30
1621063040000|2021-05-15 07:17:20|1237.54|1233.54|1237.57|1233.57|1238.09|1234.09|1237.44|1233.44|38
1621063050000|2021-05-15 07:17:30|1237.66|1233.66|1238.18|1234.18|1238.78|1234.78|1237.44|1233.44|39
1621063060000|2021-05-15 07:17:40|1238.14|1234.14|1237.36|1233.36|1238.19|1234.19|1237.36|1233.36|37
1621063070000|2021-05-15 07:17:50|1237.34|1233.34|1238.6|1234.6|1238.66|1234.66|1237.34|1233.34|39
1621063080000|2021-05-15 07:18:00|1238.68|1234.68|1238.3|1234.3|1239.02|1235.02|1238.27|1234.27|36
1621063090000|2021-05-15 07:18:10|1238.28|1234.28|1237.32|1233.32|1238.28|1234.28|1237.2|1233.2|40
1621063100000|2021-05-15 07:18:20|1237.34|1233.34|1236.75|1232.75|1237.49|1233.49|1236.75|1232.75|27
1621063110000|2021-05-15 07:18:30|1236.64|1232.64|1236.14|1232.14|1236.81|1232.81|1236.06|1232.06|35
1621063120000|2021-05-15 07:18:40|1236.16|1232.16|1235.95|1231.95|1236.48|1232.48|1235.95|1231.95|32
1621063130000|2021-05-15 07:18:50|1235.86|1231.86|1236|1232|1236|1232|1235.29|1231.29|34
1621063140000|2021-05-15 07:19:00|1236.04|1232.04|1235.86|1231.86|1236.57|1232.57|1235.62|1231.62|37
1621063150000|2021-05-15 07:19:10|1235.99|1231.99|1236.34|1232.34|1236.34|1232.34|1235.8|1231.8|34
1621063160000|2021-05-15 07:19:20|1236.31|1232.31|1238.9|1234.9|1238.9|1234.9|1236.27|1232.27|36
1621063170000|2021-05-15 07:19:30|1238.93|1234.93|1239.4|1235.4|1239.73|1235.73|1238.93|1234.93|35
1621063180000|2021-05-15 07:19:40|1239.46|1235.46|1239.5|1235.5|1239.5|1235.5|1238.67|1234.67|36
1621063190000|2021-05-15 07:19:50|1239.46|1235.46|1239.39|1235.39|1239.5|1235.5|1239.15|1235.15|31
1621063200000|2021-05-15 07:20:00|1239.52|1235.52|1241.09|1237.09|1241.09|1237.09|1239.35|1235.35|30
1621063210000|2021-05-15 07:20:10|1241.08|1237.08|1244.31|1240.31|1244.31|1240.31|1241.06|1237.06|38
1621063220000|2021-05-15 07:20:20|1244.41|1240.41|1244.11|1240.11|1244.96|1240.96|1244.11|1240.11|32
1621063230000|2021-05-15 07:20:30|1244.16|1240.16|1246.37|1242.37|1246.49|1242.49|1244.11|1240.11|24
1621063240000|2021-05-15 07:20:40|1246.35|1242.35|1245.74|1241.74|1246.61|1242.61|1245.53|1241.53|34
1621063250000|2021-05-15 07:20:50|1245.86|1241.86|1246.57|1242.57|1246.57|1242.57|1245.85|1241.85|35
1621063260000|2021-05-15 07:21:00|1246.58|1242.58|1246.4|1242.4|1247.22|1243.22|1246.37|1242.37|33
1621063270000|2021-05-15 07:21:10|1246.7|1242.7|1244.18|1240.18|1246.7|1242.7|1243.88|1239.88|39
1621063280000|2021-05-15 07:21:20|1244.15|1240.15|1243.32|1239.32|1244.27|1240.27|1243.28|1239.28|37
1621063290000|2021-05-15 07:21:30|1243.31|1239.31|1243.53|1239.53|1243.67|1239.67|1242.82|1238.82|33
1621063300000|2021-05-15 07:21:40|1243.62|1239.62|1242.75|1238.75|1243.68|1239.68|1242.57|1238.57|34
1621063310000|2021-05-15 07:21:50|1242.71|1238.71|1243.92|1239.92|1244.04|1240.04|1242.71|1238.71|37
1621063320000|2021-05-15 07:22:00|1243.91|1239.91|1244.21|1240.21|1244.23|1240.23|1243.86|1239.86|28
1621063330000|2021-05-15 07:22:10|1244.23|1240.23|1244.61|1240.61|1245.65|1241.65|1244.21|1240.21|38
1621063340000|2021-05-15 07:22:20|1244.71|1240.71|1245.52|1241.52|1246.52|1242.52|1244.61|1240.61|38
1621063350000|2021-05-15 07:22:30|1245.58|1241.58|1245.73|1241.73|1245.96|1241.96|1244.99|1240.99|35
1621063360000|2021-05-15 07:22:40|1244.96|1240.96|1246.15|1242.15|1246.23|1242.23|1244.95|1240.95|30
1621063370000|2021-05-15 07:22:50|1246.21|1242.21|1245.67|1241.67|1246.21|1242.21|1245.31|1241.31|36
1621063380000|2021-05-15 07:23:00|1245.73|1241.73|1246.67|1242.67|1246.7|1242.7|1245.7|1241.7|25
1621063390000|2021-05-15 07:23:10|1246.66|1242.66|1247.66|1243.66|1247.66|1243.66|1246.66|1242.66|29
1621063400000|2021-05-15 07:23:20|1247.75|1243.75|1247.73|1243.73|1247.91|1243.91|1247.37|1243.37|31
1621063410000|2021-05-15 07:23:30|1247.62|1243.62|1247.83|1243.83|1247.93|1243.93|1247.62|1243.62|25
1621063420000|2021-05-15 07:23:40|1247.9|1243.9|1247.71|1243.71|1247.9|1243.9|1247.62|1243.62|25
1621063430000|2021-05-15 07:23:50|1247.68|1243.68|1248.37|1244.37|1248.37|1244.37|1247.58|1243.58|28
1621063440000|2021-05-15 07:24:00|1248.42|1244.42|1248.54|1244.54|1248.81|1244.81|1248.29|1244.29|34
1621063450000|2021-05-15 07:24:10|1248.3|1244.3|1247.76|1243.76|1248.3|1244.3|1247.61|1243.61|32
1621063460000|2021-05-15 07:24:20|1247.74|1243.74|1248.01|1244.01|1248.01|1244.01|1247.64|1243.64|28
1621063470000|2021-05-15 07:24:30|1247.97|1243.97|1247.68|1243.68|1247.97|1243.97|1246.98|1242.98|37
1621063480000|2021-05-15 07:24:40|1247.7|1243.7|1246.83|1242.83|1247.7|1243.7|1246.83|1242.83|23
1621063490000|2021-05-15 07:24:50|1246.85|1242.85|1246.49|1242.49|1246.85|1242.85|1246.49|1242.49|30
1621063500000|2021-05-15 07:25:00|1246.35|1242.35|1246.83|1242.83|1246.83|1242.83|1245.76|1241.76|33
1621063510000|2021-05-15 07:25:10|1246.87|1242.87|1246.43|1242.43|1247.5|1243.5|1246.41|1242.41|26
1621063520000|2021-05-15 07:25:20|1246.38|1242.38|1246.46|1242.46|1246.54|1242.54|1246.05|1242.05|31
1621063530000|2021-05-15 07:25:30|1246.39|1242.39|1247.42|1243.42|1247.42|1243.42|1246.35|1242.35|29
1621063540000|2021-05-15 07:25:40|1247.41|1243.41|1247.74|1243.74|1247.74|1243.74|1246.97|1242.97|27
1621063550000|2021-05-15 07:25:50|1247.75|1243.75|1247.31|1243.31|1247.94|1243.94|1247.24|1243.24|33
1621063560000|2021-05-15 07:26:00|1247.45|1243.45|1246.49|1242.49|1247.96|1243.96|1246.18|1242.18|31
1621063570000|2021-05-15 07:26:10|1246.52|1242.52|1246.97|1242.97|1246.97|1242.97|1246.31|1242.31|26
1621063580000|2021-05-15 07:26:20|1246.98|1242.98|1247.16|1243.16|1247.29|1243.29|1246.98|1242.98|32
1621063590000|2021-05-15 07:26:30|1247.13|1243.13|1246.83|1242.83|1247.13|1243.13|1246.66|1242.66|22
1621063600000|2021-05-15 07:26:40|1246.9|1242.9|1247.68|1243.68|1247.91|1243.91|1246.74|1242.74|36
1621063610000|2021-05-15 07:26:50|1247.69|1243.69|1247.73|1243.73|1247.75|1243.75|1247.31|1243.31|30
1621063620000|2021-05-15 07:27:00|1247.72|1243.72|1248.01|1244.01|1248.23|1244.23|1247.72|1243.72|23
1621063630000|2021-05-15 07:27:10|1248.02|1244.02|1249.06|1245.06|1249.06|1245.06|1248.02|1244.02|33
1621063640000|2021-05-15 07:27:20|1249.04|1245.04|1248.87|1244.87|1249.11|1245.11|1248.77|1244.77|33
1621063650000|2021-05-15 07:27:30|1248.88|1244.88|1249.57|1245.57|1249.66|1245.66|1248.88|1244.88|31
1621063660000|2021-05-15 07:27:40|1249.52|1245.52|1250.16|1246.16|1250.16|1246.16|1249.42|1245.42|23
1621063670000|2021-05-15 07:27:50|1250.17|1246.17|1250.48|1246.48|1250.59|1246.59|1250.04|1246.04|32
1621063680000|2021-05-15 07:28:00|1250.47|1246.47|1250.9|1246.9|1250.9|1246.9|1250.36|1246.36|27
1621063690000|2021-05-15 07:28:10|1250.81|1246.81|1250.33|1246.33|1250.87|1246.87|1250.22|1246.22|28
1621063700000|2021-05-15 07:28:20|1250.32|1246.32|1250.26|1246.26|1250.78|1246.78|1250.25|1246.25|34
1621063710000|2021-05-15 07:28:30|1250.16|1246.16|1250.31|1246.31|1250.31|1246.31|1249.99|1245.99|34
1621063720000|2021-05-15 07:28:40|1250.42|1246.42|1250.36|1246.36|1250.64|1246.64|1250.33|1246.33|27
1621063730000|2021-05-15 07:28:50|1250.42|1246.42|1250.8|1246.8|1250.85|1246.85|1250.42|1246.42|30
1621063740000|2021-05-15 07:29:00|1250.81|1246.81|1250.67|1246.67|1250.88|1246.88|1250.56|1246.56|29
1621063750000|2021-05-15 07:29:10|1250.65|1246.65|1250.84|1246.84|1250.89|1246.89|1250.61|1246.61|31
1621063760000|2021-05-15 07:29:20|1250.92|1246.92|1250.87|1246.87|1250.97|1246.97|1250.79|1246.79|22
1621063770000|2021-05-15 07:29:30|1250.86|1246.86|1252.19|1248.19|1252.29|1248.29|1250.86|1246.86|32
1621063780000|2021-05-15 07:29:40|1252.06|1248.06|1252.46|1248.46|1252.46|1248.46|1251.56|1247.56|34
1621063790000|2021-05-15 07:29:50|1252.47|1248.47|1252.85|1248.85|1252.87|1248.87|1252.39|1248.39|25
1621063800000|2021-05-15 07:30:00|1252.74|1248.74|1251.58|1247.58|1252.74|1248.74|1251.25|1247.25|34
1621063810000|2021-05-15 07:30:10|1251.56|1247.56|1251.4|1247.4|1251.63|1247.63|1250.83|1246.83|36
1621063820000|2021-05-15 07:30:20|1251.39|1247.39|1251.62|1247.62|1251.92|1247.92|1251.39|1247.39|31
1621063830000|2021-05-15 07:30:30|1251.47|1247.47|1251.42|1247.42|1251.57|1247.57|1251.23|1247.23|35
1621063840000|2021-05-15 07:30:40|1251.41|1247.41|1251.3|1247.3|1251.62|1247.62|1251.14|1247.14|38
1621063850000|2021-05-15 07:30:50|1251.28|1247.28|1251.3|1247.3|1251.74|1247.74|1251.28|1247.28|34
1621063860000|2021-05-15 07:31:00|1251.2|1247.2|1252.42|1248.42|1252.44|1248.44|1250.91|1246.91|38
1621063870000|2021-05-15 07:31:10|1252.35|1248.35|1251.77|1247.77|1252.52|1248.52|1251.77|1247.77|31
1621063880000|2021-05-15 07:31:20|1251.83|1247.83|1252.27|1248.27|1252.48|1248.48|1251.62|1247.62|36
1621063890000|2021-05-15 07:31:30|1252.24|1248.24|1251.91|1247.91|1252.33|1248.33|1251.91|1247.91|21
1621063900000|2021-05-15 07:31:40|1251.75|1247.75|1251.3|1247.3|1251.75|1247.75|1251.04|1247.04|37
1621063910000|2021-05-15 07:31:50|1251.35|1247.35|1252.45|1248.45|1252.45|1248.45|1251.3|1247.3|28
1621063920000|2021-05-15 07:32:00|1252.52|1248.52|1253.13|1249.13|1253.13|1249.13|1252.44|1248.44|33
1621063930000|2021-05-15 07:32:10|1253.11|1249.11|1253.31|1249.31|1253.43|1249.43|1253.11|1249.11|29
1621063940000|2021-05-15 07:32:20|1253.42|1249.42|1253.75|1249.75|1253.75|1249.75|1253.42|1249.42|35
1621063950000|2021-05-15 07:32:30|1253.74|1249.74|1254.49|1250.49|1254.49|1250.49|1253.65|1249.65|32
1621063960000|2021-05-15 07:32:40|1254.47|1250.47|1253.96|1249.96|1254.47|1250.47|1253.7|1249.7|30
1621063970000|2021-05-15 07:32:50|1253.99|1249.99|1254.42|1250.42|1254.46|1250.46|1253.89|1249.89|30
1621063980000|2021-05-15 07:33:00|1254.41|1250.41|1254.53|1250.53|1254.79|1250.79|1254.41|1250.41|36
1621063990000|2021-05-15 07:33:10|1254.39|1250.39|1253.34|1249.34|1254.39|1250.39|1253.28|1249.28|28
1621064000000|2021-05-15 07:33:20|1253.35|1249.35|1254.64|1250.64|1254.68|1250.68|1253.12|1249.12|34
1621064010000|2021-05-15 07:33:30|1254.91|1250.91|1254.58|1250.58|1255.17|1251.17|1254.58|1250.58|33
1621064020000|2021-05-15 07:33:40|1254.47|1250.47|1253.88|1249.88|1254.47|1250.47|1253.76|1249.76|35
1621064030000|2021-05-15 07:33:50|1253.9|1249.9|1255.01|1251.01|1255.28|1251.28|1253.9|1249.9|35
1621064040000|2021-05-15 07:34:00|1255|1251|1253.57|1249.57|1255|1251|1253.53|1249.53|31
1621064050000|2021-05-15 07:34:10|1253.52|1249.52|1253.16|1249.16|1254.03|1250.03|1253.16|1249.16|34
1621064060000|2021-05-15 07:34:20|1253.15|1249.15|1252.94|1248.94|1253.28|1249.28|1252.8|1248.8|34
1621064070000|2021-05-15 07:34:30|1252.9|1248.9|1251.64|1247.64|1253.11|1249.11|1251.64|1247.64|35
1621064080000|2021-05-15 07:34:40|1251.6|1247.6|1251.66|1247.66|1251.82|1247.82|1251.56|1247.56|30
1621064090000|2021-05-15 07:34:50|1251.65|1247.65|1250.89|1246.89|1251.84|1247.84|1250.89|1246.89|38
1621064100000|2021-05-15 07:35:00|1250.97|1246.97|1251.51|1247.51|1251.51|1247.51|1250.76|1246.76|30
1621064110000|2021-05-15 07:35:10|1251.52|1247.52|1252.66|1248.66|1252.77|1248.77|1251.51|1247.51|31
1621064120000|2021-05-15 07:35:20|1252.7|1248.7|1252.73|1248.73|1252.98|1248.98|1252.49|1248.49|25
1621064130000|2021-05-15 07:35:30|1252.71|1248.71|1253.09|1249.09|1253.12|1249.12|1252.71|1248.71|33
1621064140000|2021-05-15 07:35:40|1253.14|1249.14|1252.83|1248.83|1253.58|1249.58|1252.83|1248.83|25
1621064150000|2021-05-15 07:35:50|1252.89|1248.89|1254.05|1250.05|1254.15|1250.15|1252.87|1248.87|36
1621064160000|2021-05-15 07:36:00|1254.06|1250.06|1254.18|1250.18|1254.29|1250.29|1254.06|1250.06|23
1621064170000|2021-05-15 07:36:10|1254.21|1250.21|1254.15|1250.15|1254.25|1250.25|1254.05|1250.05|26
1621064180000|2021-05-15 07:36:20|1254.1|1250.1|1254.28|1250.28|1254.84|1250.84|1254.1|1250.1|32
1621064190000|2021-05-15 07:36:30|1254.27|1250.27|1254.17|1250.17|1254.27|1250.27|1254.09|1250.09|23
1621064200000|2021-05-15 07:36:40|1254.02|1250.02|1254.3|1250.3|1254.66|1250.66|1253.98|1249.98|30
1621064210000|2021-05-15 07:36:50|1254.34|1250.34|1255.33|1251.33|1255.4|1251.4|1254.26|1250.26|30
1621064220000|2021-05-15 07:37:00|1255.32|1251.32|1254.98|1250.98|1255.32|1251.32|1254.98|1250.98|31
1621064230000|2021-05-15 07:37:10|1255.04|1251.04|1255.18|1251.18|1255.64|1251.64|1255.04|1251.04|30
1621064240000|2021-05-15 07:37:20|1255.17|1251.17|1254.85|1250.85|1255.17|1251.17|1254.71|1250.71|33
1621064250000|2021-05-15 07:37:30|1254.79|1250.79|1255.18|1251.18|1255.21|1251.21|1254.45|1250.45|31
1621064260000|2021-05-15 07:37:40|1255.11|1251.11|1254.48|1250.48|1255.25|1251.25|1254.48|1250.48|33
1621064270000|2021-05-15 07:37:50|1254.53|1250.53|1254.19|1250.19|1254.83|1250.83|1253.93|1249.93|32
1621064280000|2021-05-15 07:38:00|1253.98|1249.98|1253.51|1249.51|1253.98|1249.98|1253.1|1249.1|35
1621064290000|2021-05-15 07:38:10|1253.52|1249.52|1254.39|1250.39|1254.4|1250.4|1253.48|1249.48|35
1621064300000|2021-05-15 07:38:20|1254.49|1250.49|1254.25|1250.25|1254.72|1250.72|1254.09|1250.09|23
1621064310000|2021-05-15 07:38:30|1254.26|1250.26|1254.88|1250.88|1254.88|1250.88|1254.19|1250.19|19
1621064320000|2021-05-15 07:38:40|1254.98|1250.98|1255.23|1251.23|1255.34|1251.34|1254.98|1250.98|14
1621064330000|2021-05-15 07:38:50|1255.22|1251.22|1255.56|1251.56|1255.59|1251.59|1255.22|1251.22|26
1621064340000|2021-05-15 07:39:00|1255.54|1251.54|1254.34|1250.34|1255.54|1251.54|1254.34|1250.34|25
1621064350000|2021-05-15 07:39:10|1254.28|1250.28|1255.1|1251.1|1255.17|1251.17|1254.21|1250.21|30
1621064360000|2021-05-15 07:39:20|1255.09|1251.09|1255.26|1251.26|1255.39|1251.39|1255.09|1251.09|29
1621064370000|2021-05-15 07:39:30|1255.28|1251.28|1255.27|1251.27|1255.33|1251.33|1255.25|1251.25|17
1621064380000|2021-05-15 07:39:40|1255.28|1251.28|1255.33|1251.33|1255.96|1251.96|1255.22|1251.22|34
1621064390000|2021-05-15 07:39:50|1255.34|1251.34|1254.02|1250.02|1255.34|1251.34|1254.01|1250.01|30
1621064400000|2021-05-15 07:40:00|1253.97|1249.97|1254.96|1250.96|1255.01|1251.01|1253.95|1249.95|32
1621064410000|2021-05-15 07:40:10|1255|1251|1254.59|1250.59|1255.01|1251.01|1254.56|1250.56|24
1621064420000|2021-05-15 07:40:20|1254.69|1250.69|1254.97|1250.97|1255.15|1251.15|1254.63|1250.63|33
1621064430000|2021-05-15 07:40:30|1255.04|1251.04|1255.1|1251.1|1255.33|1251.33|1254.92|1250.92|36
1621064440000|2021-05-15 07:40:40|1255.14|1251.14|1254.97|1250.97|1255.36|1251.36|1254.9|1250.9|28
1621064450000|2021-05-15 07:40:50|1254.98|1250.98|1255.45|1251.45|1255.45|1251.45|1254.94|1250.94|27
1621064460000|2021-05-15 07:41:00|1255.4|1251.4|1255.84|1251.84|1255.94|1251.94|1255.23|1251.23|27
1621064470000|2021-05-15 07:41:10|1255.79|1251.79|1255.46|1251.46|1255.79|1251.79|1255.22|1251.22|31
1621064480000|2021-05-15 07:41:20|1255.44|1251.44|1256.13|1252.13|1256.15|1252.15|1255.4|1251.4|18
1621064490000|2021-05-15 07:41:30|1256.15|1252.15|1256.22|1252.22|1256.34|1252.34|1256.05|1252.05|23
1621064500000|2021-05-15 07:41:40|1256.19|1252.19|1255.88|1251.88|1256.19|1252.19|1255.85|1251.85|26
1621064510000|2021-05-15 07:41:50|1255.91|1251.91|1255.33|1251.33|1256.02|1252.02|1255.25|1251.25|23
1621064520000|2021-05-15 07:42:00|1255.38|1251.38|1256.08|1252.08|1256.08|1252.08|1255.27|1251.27|25
1621064530000|2021-05-15 07:42:10|1256.07|1252.07|1255.44|1251.44|1256.45|1252.45|1255.44|1251.44|31
1621064540000|2021-05-15 07:42:20|1255.46|1251.46|1255.16|1251.16|1255.64|1251.64|1255.15|1251.15|31
1621064550000|2021-05-15 07:42:30|1255.17|1251.17|1255.37|1251.37|1255.37|1251.37|1255.17|1251.17|25
1621064560000|2021-05-15 07:42:40|1255.38|1251.38|1255.34|1251.34|1255.4|1251.4|1255.12|1251.12|24
1621064570000|2021-05-15 07:42:50|1255.35|1251.35|1255.12|1251.12|1255.48|1251.48|1255.12|1251.12|27
1621064580000|2021-05-15 07:43:00|1255.13|1251.13|1255.41|1251.41|1255.45|1251.45|1255.11|1251.11|24
1621064590000|2021-05-15 07:43:10|1255.39|1251.39|1255.57|1251.57|1255.66|1251.66|1255.1|1251.1|27
1621064600000|2021-05-15 07:43:20|1255.58|1251.58|1255.36|1251.36|1255.6|1251.6|1255.29|1251.29|22
1621064610000|2021-05-15 07:43:30|1255.34|1251.34|1256.75|1252.75|1256.81|1252.81|1255.29|1251.29|27
1621064620000|2021-05-15 07:43:40|1256.64|1252.64|1256.98|1252.98|1257.52|1253.52|1256.64|1252.64|27
1621064630000|2021-05-15 07:43:50|1256.9|1252.9|1256.95|1252.95|1257.3|1253.3|1256.87|1252.87|26
1621064640000|2021-05-15 07:44:00|1256.73|1252.73|1255.85|1251.85|1256.78|1252.78|1255.85|1251.85|28
1621064650000|2021-05-15 07:44:10|1255.99|1251.99|1256.4|1252.4|1256.52|1252.52|1255.94|1251.94|34
1621064660000|2021-05-15 07:44:20|1256.41|1252.41|1256.31|1252.31|1256.41|1252.41|1256.17|1252.17|26
1621064670000|2021-05-15 07:44:30|1256.24|1252.24|1256.46|1252.46|1256.54|1252.54|1256.21|1252.21|19
1621064680000|2021-05-15 07:44:40|1256.44|1252.44|1255.5|1251.5|1256.45|1252.45|1255.49|1251.49|37
1621064690000|2021-05-15 07:44:50|1255.49|1251.49|1255.21|1251.21|1255.51|1251.51|1255.01|1251.01|25
1621064700000|2021-05-15 07:45:00|1255.22|1251.22|1256.88|1252.88|1256.91|1252.91|1255.2|1251.2|26
1621064710000|2021-05-15 07:45:10|1256.87|1252.87|1257.28|1253.28|1257.28|1253.28|1256.79|1252.79|29
1621064720000|2021-05-15 07:45:20|1257.37|1253.37|1257.01|1253.01|1257.37|1253.37|1257|1253|32
1621064730000|2021-05-15 07:45:30|1257.04|1253.04|1257.13|1253.13|1257.48|1253.48|1256.81|1252.81|27
1621064740000|2021-05-15 07:45:40|1257.17|1253.17|1257.52|1253.52|1257.71|1253.71|1257.17|1253.17|31
1621064750000|2021-05-15 07:45:50|1257.51|1253.51|1257.06|1253.06|1257.54|1253.54|1257.06|1253.06|23
1621064760000|2021-05-15 07:46:00|1257.01|1253.01|1256.75|1252.75|1257.03|1253.03|1256.73|1252.73|24
1621064770000|2021-05-15 07:46:10|1256.79|1252.79|1257.13|1253.13|1257.2|1253.2|1256.79|1252.79|19
1621064780000|2021-05-15 07:46:20|1257.14|1253.14|1256.2|1252.2|1257.14|1253.14|1256.2|1252.2|28
1621064790000|2021-05-15 07:46:30|1255.77|1251.77|1255.94|1251.94|1255.94|1251.94|1255.56|1251.56|36
1621064800000|2021-05-15 07:46:40|1256.01|1252.01|1255.73|1251.73|1256.1|1252.1|1255.38|1251.38|34
1621064810000|2021-05-15 07:46:50|1255.72|1251.72|1255.31|1251.31|1255.72|1251.72|1254.76|1250.76|35
1621064820000|2021-05-15 07:47:00|1255.35|1251.35|1255.57|1251.57|1256.28|1252.28|1255.35|1251.35|31
1621064830000|2021-05-15 07:47:10|1255.61|1251.61|1256.52|1252.52|1256.67|1252.67|1255.61|1251.61|35
1621064840000|2021-05-15 07:47:20|1256.54|1252.54|1256.23|1252.23|1256.54|1252.54|1256.2|1252.2|29
1621064850000|2021-05-15 07:47:30|1256.24|1252.24|1255.62|1251.62|1256.24|1252.24|1255.62|1251.62|27
1621064860000|2021-05-15 07:47:40|1255.59|1251.59|1255.47|1251.47|1255.59|1251.59|1255.46|1251.46|23
1621064870000|2021-05-15 07:47:50|1255.46|1251.46|1256|1252|1256|1252|1255.38|1251.38|32
1621064880000|2021-05-15 07:48:00|1256.29|1252.29|1256.67|1252.67|1256.79|1252.79|1256.16|1252.16|23
1621064890000|2021-05-15 07:48:10|1256.61|1252.61|1255.59|1251.59|1256.61|1252.61|1255.56|1251.56|28
1621064900000|2021-05-15 07:48:20|1255.58|1251.58|1255.25|1251.25|1255.58|1251.58|1255.25|1251.25|27
1621064910000|2021-05-15 07:48:30|1255.21|1251.21|1253.98|1249.98|1255.21|1251.21|1253.94|1249.94|33
1621064920000|2021-05-15 07:48:40|1253.96|1249.96|1253.86|1249.86|1254.11|1250.11|1253.5|1249.5|32
1621064930000|2021-05-15 07:48:50|1253.88|1249.88|1252.71|1248.71|1254|1250|1252.66|1248.66|32
1621064940000|2021-05-15 07:49:00|1252.72|1248.72|1251.25|1247.25|1252.72|1248.72|1251.25|1247.25|32
1621064950000|2021-05-15 07:49:10|1251.22|1247.22|1251.8|1247.8|1251.88|1247.88|1251.02|1247.02|30
1621064960000|2021-05-15 07:49:20|1251.86|1247.86|1253.1|1249.1|1253.1|1249.1|1251.85|1247.85|33
1621064970000|2021-05-15 07:49:30|1253.09|1249.09|1252.44|1248.44|1253.13|1249.13|1252.32|1248.32|24
1621064980000|2021-05-15 07:49:40|1252.58|1248.58|1253.29|1249.29|1253.29|1249.29|1252.41|1248.41|30
1621064990000|2021-05-15 07:49:50|1253.25|1249.25|1251.83|1247.83|1253.29|1249.29|1251.82|1247.82|36
1621065000000|2021-05-15 07:50:00|1251.82|1247.82|1251.56|1247.56|1251.82|1247.82|1251.56|1247.56|24
1621065010000|2021-05-15 07:50:10|1251.55|1247.55|1250.34|1246.34|1251.55|1247.55|1250.33|1246.33|28
1621065020000|2021-05-15 07:50:20|1250.33|1246.33|1248.2|1244.2|1250.34|1246.34|1248.2|1244.2|35
1621065030000|2021-05-15 07:50:30|1248.31|1244.31|1246.38|1242.38|1248.31|1244.31|1246.24|1242.24|34
1621065040000|2021-05-15 07:50:40|1246.39|1242.39|1247.49|1243.49|1247.49|1243.49|1246.39|1242.39|30
1621065050000|2021-05-15 07:50:50|1247.53|1243.53|1246.91|1242.91|1247.72|1243.72|1246.89|1242.89|34
1621065060000|2021-05-15 07:51:00|1246.94|1242.94|1248.61|1244.61|1248.74|1244.74|1246.94|1242.94|36
1621065070000|2021-05-15 07:51:10|1248.81|1244.81|1249.01|1245.01|1249.05|1245.05|1248.8|1244.8|29
1621065080000|2021-05-15 07:51:20|1248.99|1244.99|1248.35|1244.35|1249.01|1245.01|1248.34|1244.34|38
1621065090000|2021-05-15 07:51:30|1248.37|1244.37|1248.57|1244.57|1248.92|1244.92|1248.37|1244.37|33
1621065100000|2021-05-15 07:51:40|1248.58|1244.58|1248.6|1244.6|1248.74|1244.74|1248.45|1244.45|28
1621065110000|2021-05-15 07:51:50|1248.69|1244.69|1249.3|1245.3|1249.33|1245.33|1248.69|1244.69|33
1621065120000|2021-05-15 07:52:00|1249.31|1245.31|1249.04|1245.04|1249.41|1245.41|1249.04|1245.04|32
1621065130000|2021-05-15 07:52:10|1249.05|1245.05|1248.68|1244.68|1249.05|1245.05|1248.67|1244.67|33
1621065140000|2021-05-15 07:52:20|1248.69|1244.69|1248.25|1244.25|1248.72|1244.72|1248.21|1244.21|32
1621065150000|2021-05-15 07:52:30|1248.28|1244.28|1248.25|1244.25|1248.34|1244.34|1248.17|1244.17|29
1621065160000|2021-05-15 07:52:40|1248.22|1244.22|1248.08|1244.08|1248.24|1244.24|1248.04|1244.04|20
1621065170000|2021-05-15 07:52:50|1248.09|1244.09|1247.58|1243.58|1248.11|1244.11|1247.4|1243.4|29
1621065180000|2021-05-15 07:53:00|1247.57|1243.57|1247.44|1243.44|1247.66|1243.66|1247.43|1243.43|29
1621065190000|2021-05-15 07:53:10|1247.45|1243.45|1248.32|1244.32|1248.32|1244.32|1247.07|1243.07|30
1621065200000|2021-05-15 07:53:20|1248.36|1244.36|1248.95|1244.95|1249.24|1245.24|1248.36|1244.36|35
1621065210000|2021-05-15 07:53:30|1249.05|1245.05|1247.97|1243.97|1249.05|1245.05|1247.88|1243.88|32
1621065220000|2021-05-15 07:53:40|1247.98|1243.98|1248.58|1244.58|1248.58|1244.58|1247.87|1243.87|26
1621065230000|2021-05-15 07:53:50|1248.6|1244.6|1248.78|1244.78|1248.95|1244.95|1248.55|1244.55|22
1621065240000|2021-05-15 07:54:00|1248.64|1244.64|1249.23|1245.23|1249.23|1245.23|1248.62|1244.62|29
1621065250000|2021-05-15 07:54:10|1249.21|1245.21|1250.59|1246.59|1250.74|1246.74|1249.21|1245.21|27
1621065260000|2021-05-15 07:54:20|1250.51|1246.51|1251.08|1247.08|1251.13|1247.13|1250.33|1246.33|30
1621065270000|2021-05-15 07:54:30|1251.16|1247.16|1252.84|1248.84|1252.86|1248.86|1250.96|1246.96|25
1621065280000|2021-05-15 07:54:40|1252.82|1248.82|1254.72|1250.72|1255.02|1251.02|1252.82|1248.82|31
1621065290000|2021-05-15 07:54:50|1254.61|1250.61|1254.77|1250.77|1254.8|1250.8|1254.56|1250.56|22
1621065300000|2021-05-15 07:55:00|1254.78|1250.78|1254.97|1250.97|1254.97|1250.97|1254.78|1250.78|11
1621065310000|2021-05-15 07:55:10|1255|1251|1256.7|1252.7|1256.7|1252.7|1255|1251|18
1621065320000|2021-05-15 07:55:20|1256.65|1252.65|1257.67|1253.67|1257.8|1253.8|1256.61|1252.61|25
1621065330000|2021-05-15 07:55:30|1257.82|1253.82|1256.49|1252.49|1257.82|1253.82|1256.44|1252.44|32
1621065340000|2021-05-15 07:55:40|1256.34|1252.34|1255.35|1251.35|1256.34|1252.34|1255.35|1251.35|36
1621065350000|2021-05-15 07:55:50|1255.42|1251.42|1255.39|1251.39|1255.45|1251.45|1255.37|1251.37|10
1621065360000|2021-05-15 07:56:00|1255.44|1251.44|1253.8|1249.8|1255.89|1251.89|1253.69|1249.69|34
1621065370000|2021-05-15 07:56:10|1253.78|1249.78|1252.91|1248.91|1253.78|1249.78|1252.91|1248.91|32
1621065380000|2021-05-15 07:56:20|1252.93|1248.93|1252.64|1248.64|1253.29|1249.29|1252.42|1248.42|34
1621065390000|2021-05-15 07:56:30|1252.63|1248.63|1251.04|1247.04|1252.63|1248.63|1251.01|1247.01|33
1621065400000|2021-05-15 07:56:40|1251.61|1247.61|1251.22|1247.22|1251.61|1247.61|1250.19|1246.19|32
1621065410000|2021-05-15 07:56:50|1251.23|1247.23|1251.17|1247.17|1251.94|1247.94|1250.76|1246.76|30
1621065420000|2021-05-15 07:57:00|1251.13|1247.13|1245.65|1241.65|1251.13|1247.13|1245.65|1241.65|30
1621065430000|2021-05-15 07:57:10|1245.68|1241.68|1247.66|1243.66|1247.66|1243.66|1245.68|1241.68|32
1621065440000|2021-05-15 07:57:20|1247.86|1243.86|1248.17|1244.17|1248.28|1244.28|1247.73|1243.73|34
1621065450000|2021-05-15 07:57:30|1248.12|1244.12|1246.87|1242.87|1248.12|1244.12|1246.87|1242.87|29
1621065460000|2021-05-15 07:57:40|1246.8|1242.8|1247.11|1243.11|1247.11|1243.11|1246.73|1242.73|32
1621065470000|2021-05-15 07:57:50|1246.86|1242.86|1246.62|1242.62|1247.3|1243.3|1246.62|1242.62|31
1621065480000|2021-05-15 07:58:00|1246.61|1242.61|1245.73|1241.73|1246.86|1242.86|1245.69|1241.69|34
1621065490000|2021-05-15 07:58:10|1245.72|1241.72|1245.95|1241.95|1246|1242|1245.35|1241.35|32
1621065500000|2021-05-15 07:58:20|1245.48|1241.48|1246.41|1242.41|1246.41|1242.41|1245.48|1241.48|24
1621065510000|2021-05-15 07:58:30|1246.44|1242.44|1245.2|1241.2|1246.68|1242.68|1245.2|1241.2|35
1621065520000|2021-05-15 07:58:40|1245.19|1241.19|1244.53|1240.53|1245.22|1241.22|1244.5|1240.5|33
1621065530000|2021-05-15 07:58:50|1244.52|1240.52|1244.07|1240.07|1245.04|1241.04|1243.97|1239.97|32
1621065540000|2021-05-15 07:59:00|1244.03|1240.03|1242.61|1238.61|1244.13|1240.13|1242.55|1238.55|32
1621065550000|2021-05-15 07:59:10|1242.63|1238.63|1242.89|1238.89|1242.91|1238.91|1242.6|1238.6|33
1621065560000|2021-05-15 07:59:20|1242.91|1238.91|1243.41|1239.41|1244.12|1240.12|1242.77|1238.77|35
1621065570000|2021-05-15 07:59:30|1243.5|1239.5|1242.13|1238.13|1243.78|1239.78|1242.04|1238.04|33
1621065580000|2021-05-15 07:59:40|1242.12|1238.12|1242.99|1238.99|1242.99|1238.99|1241.73|1237.73|32
1621065590000|2021-05-15 07:59:50|1243.04|1239.04|1244.27|1240.27|1244.65|1240.65|1242.97|1238.97|37
1621065600000|2021-05-15 08:00:00|1243.97|1239.97|1244.13|1240.13|1244.23|1240.23|1243.97|1239.97|18
1621065610000|2021-05-15 08:00:10|1244.09|1240.09|1245.33|1241.33|1245.33|1241.33|1244.09|1240.09|28
1621065620000|2021-05-15 08:00:20|1245.34|1241.34|1244.3|1240.3|1245.36|1241.36|1244.3|1240.3|29
1621065630000|2021-05-15 08:00:30|1244.32|1240.32|1244.11|1240.11|1244.32|1240.32|1243.77|1239.77|32
1621065640000|2021-05-15 08:00:40|1244.33|1240.33|1243.46|1239.46|1244.38|1240.38|1243.35|1239.35|30
1621065650000|2021-05-15 08:00:50|1243.49|1239.49|1243.77|1239.77|1244.31|1240.31|1243.49|1239.49|28
1621065660000|2021-05-15 08:01:00|1243.73|1239.73|1243.64|1239.64|1243.73|1239.73|1243.61|1239.61|23
1621065670000|2021-05-15 08:01:10|1243.66|1239.66|1243.37|1239.37|1244.04|1240.04|1243.33|1239.33|31
1621065680000|2021-05-15 08:01:20|1243.2|1239.2|1241.36|1237.36|1243.2|1239.2|1241.33|1237.33|33
1621065690000|2021-05-15 08:01:30|1241.37|1237.37|1241.45|1237.45|1241.45|1237.45|1240.62|1236.62|33
1621065700000|2021-05-15 08:01:40|1241.83|1237.83|1242|1238|1243.79|1239.79|1241.61|1237.61|35
1621065710000|2021-05-15 08:01:50|1242.15|1238.15|1244.99|1240.99|1244.99|1240.99|1241.87|1237.87|36
1621065720000|2021-05-15 08:02:00|1245.47|1241.47|1250.88|1246.88|1250.99|1246.99|1245.47|1241.47|38
1621065730000|2021-05-15 08:02:10|1250.7|1246.7|1250.39|1246.39|1250.98|1246.98|1248.84|1244.84|38
1621065740000|2021-05-15 08:02:20|1250.36|1246.36|1248.47|1244.47|1250.39|1246.39|1248.44|1244.44|34
1621065750000|2021-05-15 08:02:30|1248.49|1244.49|1248.64|1244.64|1248.64|1244.64|1247.84|1243.84|35
1621065760000|2021-05-15 08:02:40|1248.61|1244.61|1249.92|1245.92|1250.17|1246.17|1248.58|1244.58|35
1621065770000|2021-05-15 08:02:50|1249.99|1245.99|1250.76|1246.76|1250.76|1246.76|1249.99|1245.99|32
1621065780000|2021-05-15 08:03:00|1250.74|1246.74|1251.01|1247.01|1251.01|1247.01|1250.6|1246.6|24
1621065790000|2021-05-15 08:03:10|1250.99|1246.99|1250.92|1246.92|1251.73|1247.73|1250.92|1246.92|32
1621065800000|2021-05-15 08:03:20|1250.91|1246.91|1250.17|1246.17|1250.91|1246.91|1250.05|1246.05|29
1621065810000|2021-05-15 08:03:30|1250.19|1246.19|1249.32|1245.32|1250.19|1246.19|1249.07|1245.07|34
1621065820000|2021-05-15 08:03:40|1249.34|1245.34|1251.45|1247.45|1251.45|1247.45|1249.22|1245.22|34
1621065830000|2021-05-15 08:03:50|1251.34|1247.34|1253.09|1249.09|1253.47|1249.47|1251.26|1247.26|40
1621065840000|2021-05-15 08:04:00|1253.13|1249.13|1254.19|1250.19|1254.41|1250.41|1253.13|1249.13|28
1621065850000|2021-05-15 08:04:10|1254.1|1250.1|1254.59|1250.59|1254.65|1250.65|1254.04|1250.04|37
1621065860000|2021-05-15 08:04:20|1254.61|1250.61|1256.86|1252.86|1256.86|1252.86|1254.61|1250.61|30
1621065870000|2021-05-15 08:04:30|1256.84|1252.84|1256.46|1252.46|1256.86|1252.86|1256.46|1252.46|30
1621065880000|2021-05-15 08:04:40|1256.57|1252.57|1257.39|1253.39|1257.56|1253.56|1256.57|1252.57|30
1621065890000|2021-05-15 08:04:50|1257.63|1253.63|1258.26|1254.26|1258.42|1254.42|1257.63|1253.63|31
1621065900000|2021-05-15 08:05:00|1258.16|1254.16|1257.78|1253.78|1258.19|1254.19|1257.78|1253.78|27
1621065910000|2021-05-15 08:05:10|1257.64|1253.64|1257.66|1253.66|1257.66|1253.66|1257.01|1253.01|30
1621065920000|2021-05-15 08:05:20|1257.74|1253.74|1258.47|1254.47|1258.52|1254.52|1257.74|1253.74|33
1621065930000|2021-05-15 08:05:30|1258.52|1254.52|1257.48|1253.48|1258.65|1254.65|1257.46|1253.46|27
1621065940000|2021-05-15 08:05:40|1257.4|1253.4|1257.54|1253.54|1257.58|1253.58|1257.25|1253.25|28
1621065950000|2021-05-15 08:05:50|1257.55|1253.55|1256.96|1252.96|1257.6|1253.6|1256.94|1252.94|26
1621065960000|2021-05-15 08:06:00|1256.92|1252.92|1256.13|1252.13|1256.92|1252.92|1256.09|1252.09|30
1621065970000|2021-05-15 08:06:10|1256.12|1252.12|1255.71|1251.71|1256.12|1252.12|1255.45|1251.45|32
1621065980000|2021-05-15 08:06:20|1255.86|1251.86|1253|1249|1255.86|1251.86|1253|1249|29
1621065990000|2021-05-15 08:06:30|1253.01|1249.01|1252.45|1248.45|1253.49|1249.49|1252.45|1248.45|34
1621066000000|2021-05-15 08:06:40|1252.46|1248.46|1252.86|1248.86|1253.28|1249.28|1252.31|1248.31|36
1621066010000|2021-05-15 08:06:50|1252.85|1248.85|1251.67|1247.67|1252.85|1248.85|1251.67|1247.67|35
1621066020000|2021-05-15 08:07:00|1251.7|1247.7|1250.35|1246.35|1251.81|1247.81|1250.35|1246.35|32
1621066030000|2021-05-15 08:07:10|1250.39|1246.39|1250.42|1246.42|1250.58|1246.58|1250.31|1246.31|28
1621066040000|2021-05-15 08:07:20|1250.49|1246.49|1248.98|1244.98|1250.63|1246.63|1248.96|1244.96|28
1621066050000|2021-05-15 08:07:30|1248.97|1244.97|1247.74|1243.74|1248.97|1244.97|1247.74|1243.74|29
1621066060000|2021-05-15 08:07:40|1247.69|1243.69|1247.45|1243.45|1248.58|1244.58|1247.45|1243.45|35
1621066070000|2021-05-15 08:07:50|1247.44|1243.44|1246.63|1242.63|1247.44|1243.44|1246.63|1242.63|32
1621066080000|2021-05-15 08:08:00|1246.72|1242.72|1244.96|1240.96|1246.78|1242.78|1244.91|1240.91|32
1621066090000|2021-05-15 08:08:10|1245|1241|1246.39|1242.39|1246.39|1242.39|1245|1241|35
1621066100000|2021-05-15 08:08:20|1246.63|1242.63|1246.52|1242.52|1247.51|1243.51|1246.52|1242.52|36
1621066110000|2021-05-15 08:08:30|1246.4|1242.4|1244.86|1240.86|1246.4|1242.4|1244.86|1240.86|36
1621066120000|2021-05-15 08:08:40|1245.08|1241.08|1242.15|1238.15|1245.08|1241.08|1242.14|1238.14|33
1621066130000|2021-05-15 08:08:50|1242.24|1238.24|1241.72|1237.72|1242.24|1238.24|1241.21|1237.21|33
1621066140000|2021-05-15 08:09:00|1241.91|1237.91|1242.95|1238.95|1243.59|1239.59|1241.91|1237.91|36
1621066150000|2021-05-15 08:09:10|1242.83|1238.83|1242.79|1238.79|1242.98|1238.98|1242.72|1238.72|30
1621066160000|2021-05-15 08:09:20|1242.66|1238.66|1243.05|1239.05|1243.28|1239.28|1242.56|1238.56|36
1621066170000|2021-05-15 08:09:30|1243.04|1239.04|1242.18|1238.18|1243.04|1239.04|1241.92|1237.92|31
1621066180000|2021-05-15 08:09:40|1242.17|1238.17|1242.38|1238.38|1242.56|1238.56|1242.17|1238.17|35
1621066190000|2021-05-15 08:09:50|1242.36|1238.36|1242.21|1238.21|1242.6|1238.6|1242.21|1238.21|24
1621066200000|2021-05-15 08:10:00|1242.17|1238.17|1243.96|1239.96|1244.02|1240.02|1241.82|1237.82|38
1621066210000|2021-05-15 08:10:10|1243.95|1239.95|1245.51|1241.51|1245.87|1241.87|1243.95|1239.95|35
1621066220000|2021-05-15 08:10:20|1245.44|1241.44|1245.79|1241.79|1245.8|1241.8|1244.91|1240.91|36
1621066230000|2021-05-15 08:10:30|1245.78|1241.78|1243.99|1239.99|1245.89|1241.89|1243.99|1239.99|36
1621066240000|2021-05-15 08:10:40|1242.98|1238.98|1242.04|1238.04|1243.05|1239.05|1241.22|1237.22|37
1621066250000|2021-05-15 08:10:50|1242.09|1238.09|1241.84|1237.84|1242.11|1238.11|1241.1|1237.1|33
1621066260000|2021-05-15 08:11:00|1241.78|1237.78|1241.96|1237.96|1243.01|1239.01|1241.63|1237.63|36
1621066270000|2021-05-15 08:11:10|1241.95|1237.95|1242.19|1238.19|1242.36|1238.36|1241.62|1237.62|32
1621066280000|2021-05-15 08:11:20|1242.23|1238.23|1243.46|1239.46|1243.93|1239.93|1242.23|1238.23|32
1621066290000|2021-05-15 08:11:30|1243.47|1239.47|1243.91|1239.91|1243.91|1239.91|1243.16|1239.16|30
1621066300000|2021-05-15 08:11:40|1243.92|1239.92|1244.42|1240.42|1244.69|1240.69|1243.77|1239.77|37
1621066310000|2021-05-15 08:11:50|1244.23|1240.23|1244.3|1240.3|1244.58|1240.58|1244|1240|32
1621066320000|2021-05-15 08:12:00|1244.24|1240.24|1243.86|1239.86|1244.28|1240.28|1243.2|1239.2|35
1621066330000|2021-05-15 08:12:10|1243.85|1239.85|1245.05|1241.05|1245.06|1241.06|1243.76|1239.76|35
1621066340000|2021-05-15 08:12:20|1245.03|1241.03|1245.96|1241.96|1245.99|1241.99|1245.03|1241.03|35
1621066350000|2021-05-15 08:12:30|1245.91|1241.91|1245.59|1241.59|1245.91|1241.91|1245.59|1241.59|32
1621066360000|2021-05-15 08:12:40|1245.61|1241.61|1248.15|1244.15|1248.15|1244.15|1245.6|1241.6|33
1621066370000|2021-05-15 08:12:50|1247.98|1243.98|1249.25|1245.25|1249.38|1245.38|1247.98|1243.98|38
1621066380000|2021-05-15 08:13:00|1249.33|1245.33|1249.22|1245.22|1249.6|1245.6|1249.21|1245.21|28
1621066390000|2021-05-15 08:13:10|1249.14|1245.14|1247.57|1243.57|1249.14|1245.14|1247.27|1243.27|34
1621066400000|2021-05-15 08:13:20|1247.66|1243.66|1248.65|1244.65|1248.89|1244.89|1247.23|1243.23|32
1621066410000|2021-05-15 08:13:30|1248.67|1244.67|1249.83|1245.83|1249.83|1245.83|1248.67|1244.67|34
1621066420000|2021-05-15 08:13:40|1249.79|1245.79|1249.93|1245.93|1249.93|1245.93|1249.47|1245.47|29
1621066430000|2021-05-15 08:13:50|1249.91|1245.91|1250.1|1246.1|1250.1|1246.1|1248.64|1244.64|32
1621066440000|2021-05-15 08:14:00|1250.09|1246.09|1250.19|1246.19|1250.66|1246.66|1250.07|1246.07|29
1621066450000|2021-05-15 08:14:10|1250.23|1246.23|1250.79|1246.79|1251.04|1247.04|1250.23|1246.23|29
1621066460000|2021-05-15 08:14:20|1250.76|1246.76|1249.66|1245.66|1250.76|1246.76|1249.53|1245.53|37
1621066470000|2021-05-15 08:14:30|1249.46|1245.46|1249.46|1245.46|1249.46|1245.46|1248.62|1244.62|36
1621066480000|2021-05-15 08:14:40|1249.57|1245.57|1249.19|1245.19|1249.74|1245.74|1249.15|1245.15|32
1621066490000|2021-05-15 08:14:50|1249.24|1245.24|1250.29|1246.29|1250.87|1246.87|1249.23|1245.23|36
1621066500000|2021-05-15 08:15:00|1250.22|1246.22|1252.72|1248.72|1253.22|1249.22|1250.19|1246.19|38
1621066510000|2021-05-15 08:15:10|1253.1|1249.1|1254.72|1250.72|1254.72|1250.72|1253.09|1249.09|29
1621066520000|2021-05-15 08:15:20|1254.77|1250.77|1255.94|1251.94|1255.95|1251.95|1254.77|1250.77|31
1621066530000|2021-05-15 08:15:30|1255.95|1251.95|1255.68|1251.68|1255.95|1251.95|1255.36|1251.36|28
1621066540000|2021-05-15 08:15:40|1255.62|1251.62|1255.2|1251.2|1255.64|1251.64|1255.2|1251.2|26
1621066550000|2021-05-15 08:15:50|1255.18|1251.18|1253.93|1249.93|1255.18|1251.18|1252.63|1248.63|37
1621066560000|2021-05-15 08:16:00|1253.95|1249.95|1254.35|1250.35|1254.4|1250.4|1253.91|1249.91|32
1621066570000|2021-05-15 08:16:10|1254.33|1250.33|1252.88|1248.88|1254.33|1250.33|1252.84|1248.84|35
1621066580000|2021-05-15 08:16:20|1252.9|1248.9|1251.87|1247.87|1252.93|1248.93|1251.87|1247.87|34
1621066590000|2021-05-15 08:16:30|1251.83|1247.83|1251.75|1247.75|1252.09|1248.09|1251.61|1247.61|36
1621066600000|2021-05-15 08:16:40|1251.7|1247.7|1252.32|1248.32|1252.38|1248.38|1251.67|1247.67|33
1621066610000|2021-05-15 08:16:50|1252.25|1248.25|1251.27|1247.27|1252.29|1248.29|1250.93|1246.93|33
1621066620000|2021-05-15 08:17:00|1251.22|1247.22|1249.51|1245.51|1251.22|1247.22|1249.51|1245.51|37
1621066630000|2021-05-15 08:17:10|1249.47|1245.47|1248.7|1244.7|1249.47|1245.47|1248.7|1244.7|28
1621066640000|2021-05-15 08:17:20|1248.62|1244.62|1248.73|1244.73|1249|1245|1248.57|1244.57|30
1621066650000|2021-05-15 08:17:30|1248.75|1244.75|1247.48|1243.48|1248.75|1244.75|1247.42|1243.42|28
1621066660000|2021-05-15 08:17:40|1247.5|1243.5|1248.39|1244.39|1248.43|1244.43|1247.45|1243.45|34
1621066670000|2021-05-15 08:17:50|1248.37|1244.37|1249.57|1245.57|1249.69|1245.69|1248.37|1244.37|26
1621066680000|2021-05-15 08:18:00|1249.61|1245.61|1248|1244|1249.88|1245.88|1247.79|1243.79|37
1621066690000|2021-05-15 08:18:10|1247.91|1243.91|1247.21|1243.21|1247.91|1243.91|1246.87|1242.87|35
1621066700000|2021-05-15 08:18:20|1247.11|1243.11|1246.8|1242.8|1247.41|1243.41|1246.64|1242.64|35
1621066710000|2021-05-15 08:18:30|1246.81|1242.81|1244.64|1240.64|1246.81|1242.81|1244.61|1240.61|36
1621066720000|2021-05-15 08:18:40|1244.62|1240.62|1244.56|1240.56|1244.79|1240.79|1244.56|1240.56|29
1621066730000|2021-05-15 08:18:50|1244.55|1240.55|1244.76|1240.76|1244.86|1240.86|1244.45|1240.45|23
1621066740000|2021-05-15 08:19:00|1244.71|1240.71|1245.53|1241.53|1245.53|1241.53|1244.69|1240.69|29
1621066750000|2021-05-15 08:19:10|1245.52|1241.52|1245.81|1241.81|1246.09|1242.09|1245.52|1241.52|31
1621066760000|2021-05-15 08:19:20|1245.7|1241.7|1244.76|1240.76|1245.7|1241.7|1244.69|1240.69|34
1621066770000|2021-05-15 08:19:30|1244.78|1240.78|1245.71|1241.71|1245.71|1241.71|1244.75|1240.75|31
1621066780000|2021-05-15 08:19:40|1245.72|1241.72|1244.06|1240.06|1245.73|1241.73|1244.06|1240.06|34
1621066790000|2021-05-15 08:19:50|1244.05|1240.05|1243.95|1239.95|1244.19|1240.19|1243.74|1239.74|32
1621066800000|2021-05-15 08:20:00|1244|1240|1245.72|1241.72|1245.75|1241.75|1243.89|1239.89|39
1621066810000|2021-05-15 08:20:10|1245.64|1241.64|1245.3|1241.3|1246.2|1242.2|1245.19|1241.19|30
1621066820000|2021-05-15 08:20:20|1245.31|1241.31|1246.28|1242.28|1246.31|1242.31|1245.15|1241.15|32
1621066830000|2021-05-15 08:20:30|1246.21|1242.21|1247.97|1243.97|1248.14|1244.14|1246.21|1242.21|32
1621066840000|2021-05-15 08:20:40|1248|1244|1248.19|1244.19|1248.2|1244.2|1247.64|1243.64|29
1621066850000|2021-05-15 08:20:50|1248.2|1244.2|1250.14|1246.14|1250.14|1246.14|1248.18|1244.18|32
1621066860000|2021-05-15 08:21:00|1250.11|1246.11|1250.29|1246.29|1250.29|1246.29|1250.02|1246.02|24
1621066870000|2021-05-15 08:21:10|1250.31|1246.31|1250.55|1246.55|1250.55|1246.55|1249.61|1245.61|33
1621066880000|2021-05-15 08:21:20|1250.44|1246.44|1251.79|1247.79|1251.93|1247.93|1250.38|1246.38|31
1621066890000|2021-05-15 08:21:30|1251.7|1247.7|1252.77|1248.77|1252.79|1248.79|1251.56|1247.56|29
1621066900000|2021-05-15 08:21:40|1252.87|1248.87|1252.9|1248.9|1253.1|1249.1|1252.87|1248.87|26
1621066910000|2021-05-15 08:21:50|1252.93|1248.93|1253.15|1249.15|1253.25|1249.25|1252.6|1248.6|25
1621066920000|2021-05-15 08:22:00|1253.19|1249.19|1253.43|1249.43|1253.46|1249.46|1252.97|1248.97|31
1621066930000|2021-05-15 08:22:10|1253.44|1249.44|1253.41|1249.41|1253.62|1249.62|1253.2|1249.2|31
1621066940000|2021-05-15 08:22:20|1253.43|1249.43|1253.02|1249.02|1253.43|1249.43|1252.64|1248.64|31
1621066950000|2021-05-15 08:22:30|1252.99|1248.99|1253.62|1249.62|1253.88|1249.88|1252.99|1248.99|29
1621066960000|2021-05-15 08:22:40|1253.64|1249.64|1253.56|1249.56|1253.66|1249.66|1253.44|1249.44|19
1621066970000|2021-05-15 08:22:50|1253.59|1249.59|1253.95|1249.95|1253.97|1249.97|1253.58|1249.58|25
1621066980000|2021-05-15 08:23:00|1253.94|1249.94|1251.84|1247.84|1253.94|1249.94|1251.82|1247.82|33
1621066990000|2021-05-15 08:23:10|1251.85|1247.85|1251.87|1247.87|1252.58|1248.58|1251.85|1247.85|30
1621067000000|2021-05-15 08:23:20|1251.83|1247.83|1251.63|1247.63|1251.91|1247.91|1251.56|1247.56|32
1621067010000|2021-05-15 08:23:30|1251.69|1247.69|1252.56|1248.56|1252.56|1248.56|1251.69|1247.69|34
1621067020000|2021-05-15 08:23:40|1252.64|1248.64|1252.4|1248.4|1252.68|1248.68|1252.35|1248.35|27
1621067030000|2021-05-15 08:23:50|1252.33|1248.33|1253.02|1249.02|1253.02|1249.02|1252.33|1248.33|32
1621067040000|2021-05-15 08:24:00|1253.03|1249.03|1254.28|1250.28|1254.28|1250.28|1253|1249|27
1621067050000|2021-05-15 08:24:10|1254.51|1250.51|1254.05|1250.05|1254.51|1250.51|1253.78|1249.78|31
1621067060000|2021-05-15 08:24:20|1254.03|1250.03|1254.47|1250.47|1254.47|1250.47|1254|1250|26
1621067070000|2021-05-15 08:24:30|1254.48|1250.48|1254.53|1250.53|1254.78|1250.78|1254.43|1250.43|18
1621067080000|2021-05-15 08:24:40|1254.48|1250.48|1254.45|1250.45|1254.51|1250.51|1254.34|1250.34|24
1621067090000|2021-05-15 08:24:50|1254.48|1250.48|1253.59|1249.59|1254.85|1250.85|1253.59|1249.59|28
1621067100000|2021-05-15 08:25:00|1253.6|1249.6|1252.78|1248.78|1253.67|1249.67|1252.78|1248.78|24
1621067110000|2021-05-15 08:25:10|1252.67|1248.67|1252.08|1248.08|1252.67|1248.67|1251.75|1247.75|31
1621067120000|2021-05-15 08:25:20|1252.04|1248.04|1253.68|1249.68|1253.68|1249.68|1251.93|1247.93|33
1621067130000|2021-05-15 08:25:30|1253.77|1249.77|1255.12|1251.12|1255.18|1251.18|1253.73|1249.73|35
1621067140000|2021-05-15 08:25:40|1255|1251|1255.36|1251.36|1255.39|1251.39|1255|1251|27
1621067150000|2021-05-15 08:25:50|1255.38|1251.38|1255.51|1251.51|1255.57|1251.57|1255.38|1251.38|23
1621067160000|2021-05-15 08:26:00|1255.49|1251.49|1255.42|1251.42|1255.67|1251.67|1255.41|1251.41|26
1621067170000|2021-05-15 08:26:10|1255.43|1251.43|1255.77|1251.77|1255.89|1251.89|1255.43|1251.43|33
1621067180000|2021-05-15 08:26:20|1255.8|1251.8|1255.85|1251.85|1255.93|1251.93|1255.73|1251.73|22
1621067190000|2021-05-15 08:26:30|1255.84|1251.84|1255.11|1251.11|1255.88|1251.88|1254.96|1250.96|31
1621067200000|2021-05-15 08:26:40|1255.22|1251.22|1254.68|1250.68|1255.22|1251.22|1254.66|1250.66|29
1621067210000|2021-05-15 08:26:50|1254.73|1250.73|1255.06|1251.06|1255.08|1251.08|1254.29|1250.29|33
1621067220000|2021-05-15 08:27:00|1255.07|1251.07|1254.73|1250.73|1255.07|1251.07|1254.67|1250.67|30
1621067230000|2021-05-15 08:27:10|1254.72|1250.72|1253.85|1249.85|1254.72|1250.72|1253.85|1249.85|23
1621067240000|2021-05-15 08:27:20|1253.86|1249.86|1254.5|1250.5|1254.89|1250.89|1253.85|1249.85|32
1621067250000|2021-05-15 08:27:30|1254.49|1250.49|1254.12|1250.12|1254.49|1250.49|1254.11|1250.11|27
1621067260000|2021-05-15 08:27:40|1254.09|1250.09|1253.54|1249.54|1254.09|1250.09|1253.5|1249.5|27
1621067270000|2021-05-15 08:27:50|1253.48|1249.48|1254.28|1250.28|1254.31|1250.31|1253.4|1249.4|34
1621067280000|2021-05-15 08:28:00|1254.23|1250.23|1254.6|1250.6|1254.75|1250.75|1254.23|1250.23|24
1621067290000|2021-05-15 08:28:10|1254.67|1250.67|1254.7|1250.7|1254.96|1250.96|1254.59|1250.59|32
1621067300000|2021-05-15 08:28:20|1254.71|1250.71|1253.03|1249.03|1254.71|1250.71|1253.03|1249.03|32
1621067310000|2021-05-15 08:28:30|1252.95|1248.95|1252.56|1248.56|1253.04|1249.04|1252.53|1248.53|34
1621067320000|2021-05-15 08:28:40|1252.58|1248.58|1252.09|1248.09|1252.61|1248.61|1252.09|1248.09|34
1621067330000|2021-05-15 08:28:50|1252.11|1248.11|1252.79|1248.79|1252.87|1248.87|1252.11|1248.11|24
1621067340000|2021-05-15 08:29:00|1252.85|1248.85|1254|1250|1254.08|1250.08|1252.85|1248.85|29
1621067350000|2021-05-15 08:29:10|1253.98|1249.98|1254.02|1250.02|1254.02|1250.02|1253.52|1249.52|30
1621067360000|2021-05-15 08:29:20|1253.94|1249.94|1253.45|1249.45|1253.94|1249.94|1253.21|1249.21|33
1621067370000|2021-05-15 08:29:30|1253.46|1249.46|1252.98|1248.98|1253.47|1249.47|1252.82|1248.82|34
1621067380000|2021-05-15 08:29:40|1252.92|1248.92|1253.22|1249.22|1253.33|1249.33|1252.92|1248.92|33
1621067390000|2021-05-15 08:29:50|1253.19|1249.19|1253.16|1249.16|1253.27|1249.27|1253.16|1249.16|25
1621067400000|2021-05-15 08:30:00|1253.17|1249.17|1253.43|1249.43|1253.44|1249.44|1253.17|1249.17|27
1621067410000|2021-05-15 08:30:10|1253.46|1249.46|1254.06|1250.06|1254.13|1250.13|1253.45|1249.45|35
1621067420000|2021-05-15 08:30:20|1254.07|1250.07|1254.02|1250.02|1254.08|1250.08|1253.82|1249.82|29
1621067430000|2021-05-15 08:30:30|1254.04|1250.04|1253.79|1249.79|1254.11|1250.11|1253.61|1249.61|34
1621067440000|2021-05-15 08:30:40|1253.98|1249.98|1254.95|1250.95|1254.95|1250.95|1253.98|1249.98|31
1621067450000|2021-05-15 08:30:50|1254.93|1250.93|1256.36|1252.36|1256.54|1252.54|1254.93|1250.93|34
1621067460000|2021-05-15 08:31:00|1256.26|1252.26|1257.16|1253.16|1257.29|1253.29|1256.26|1252.26|30
1621067470000|2021-05-15 08:31:10|1257.15|1253.15|1257.04|1253.04|1257.25|1253.25|1256.97|1252.97|30
1621067480000|2021-05-15 08:31:20|1257.02|1253.02|1256.54|1252.54|1257.05|1253.05|1256.37|1252.37|33
1621067490000|2021-05-15 08:31:30|1256.55|1252.55|1256.67|1252.67|1256.93|1252.93|1256.55|1252.55|27
1621067500000|2021-05-15 08:31:40|1256.46|1252.46|1256.09|1252.09|1256.69|1252.69|1256.08|1252.08|32
1621067510000|2021-05-15 08:31:50|1256.1|1252.1|1255.69|1251.69|1256.11|1252.11|1255.69|1251.69|27
1621067520000|2021-05-15 08:32:00|1255.76|1251.76|1255.63|1251.63|1255.82|1251.82|1255.35|1251.35|37
1621067530000|2021-05-15 08:32:10|1255.64|1251.64|1256.59|1252.59|1256.63|1252.63|1255.55|1251.55|30
1621067540000|2021-05-15 08:32:20|1257.01|1253.01|1257.28|1253.28|1257.75|1253.75|1256.75|1252.75|31
1621067550000|2021-05-15 08:32:30|1257.26|1253.26|1257.97|1253.97|1257.97|1253.97|1257.04|1253.04|33
1621067560000|2021-05-15 08:32:40|1257.95|1253.95|1256.85|1252.85|1257.95|1253.95|1256.81|1252.81|33
1621067570000|2021-05-15 08:32:50|1256.74|1252.74|1255.66|1251.66|1256.74|1252.74|1255.48|1251.48|33
1621067580000|2021-05-15 08:33:00|1255.67|1251.67|1255.6|1251.6|1255.99|1251.99|1255.45|1251.45|34
1621067590000|2021-05-15 08:33:10|1255.59|1251.59|1255.66|1251.66|1255.66|1251.66|1255.4|1251.4|31
1621067600000|2021-05-15 08:33:20|1255.63|1251.63|1255.42|1251.42|1255.75|1251.75|1255.34|1251.34|29
1621067610000|2021-05-15 08:33:30|1255.41|1251.41|1255.76|1251.76|1256.1|1252.1|1255.41|1251.41|35
1621067620000|2021-05-15 08:33:40|1255.77|1251.77|1255.59|1251.59|1255.8|1251.8|1255.37|1251.37|28
1621067630000|2021-05-15 08:33:50|1255.62|1251.62|1255.95|1251.95|1256.03|1252.03|1255.61|1251.61|33
1621067640000|2021-05-15 08:34:00|1255.99|1251.99|1256.15|1252.15|1256.17|1252.17|1255.88|1251.88|26
1621067650000|2021-05-15 08:34:10|1256.09|1252.09|1255.42|1251.42|1256.09|1252.09|1255.35|1251.35|36
1621067660000|2021-05-15 08:34:20|1255.56|1251.56|1255.59|1251.59|1255.69|1251.69|1255.43|1251.43|29
1621067670000|2021-05-15 08:34:30|1255.61|1251.61|1255.88|1251.88|1255.96|1251.96|1255.6|1251.6|24
1621067680000|2021-05-15 08:34:40|1255.87|1251.87|1256.05|1252.05|1256.07|1252.07|1255.73|1251.73|26
1621067690000|2021-05-15 08:34:50|1256.07|1252.07|1256.08|1252.08|1256.48|1252.48|1255.94|1251.94|34
1621067700000|2021-05-15 08:35:00|1255.89|1251.89|1255.56|1251.56|1255.89|1251.89|1254.9|1250.9|33
1621067710000|2021-05-15 08:35:10|1255.3|1251.3|1255.09|1251.09|1256.03|1252.03|1254.9|1250.9|38
1621067720000|2021-05-15 08:35:20|1255.08|1251.08|1255.02|1251.02|1255.33|1251.33|1254.96|1250.96|30
1621067730000|2021-05-15 08:35:30|1255.05|1251.05|1254.81|1250.81|1255.05|1251.05|1254.81|1250.81|24
1621067740000|2021-05-15 08:35:40|1254.89|1250.89|1255.34|1251.34|1255.36|1251.36|1254.74|1250.74|25
1621067750000|2021-05-15 08:35:50|1255.37|1251.37|1254.99|1250.99|1255.58|1251.58|1254.92|1250.92|32
1621067760000|2021-05-15 08:36:00|1254.98|1250.98|1255.44|1251.44|1255.63|1251.63|1254.98|1250.98|27
1621067770000|2021-05-15 08:36:10|1255.29|1251.29|1255.25|1251.25|1255.29|1251.29|1255.17|1251.17|18
1621067780000|2021-05-15 08:36:20|1255.21|1251.21|1255.25|1251.25|1255.27|1251.27|1255.16|1251.16|23
1621067790000|2021-05-15 08:36:30|1255.27|1251.27|1254.7|1250.7|1255.5|1251.5|1254.7|1250.7|23
1621067800000|2021-05-15 08:36:40|1254.52|1250.52|1254.32|1250.32|1254.63|1250.63|1254.32|1250.32|33
1621067810000|2021-05-15 08:36:50|1254.4|1250.4|1254.92|1250.92|1254.94|1250.94|1254.28|1250.28|31
1621067820000|2021-05-15 08:37:00|1254.9|1250.9|1254.8|1250.8|1254.98|1250.98|1254.65|1250.65|28
1621067830000|2021-05-15 08:37:10|1254.84|1250.84|1255.69|1251.69|1256.07|1252.07|1254.84|1250.84|35
1621067840000|2021-05-15 08:37:20|1255.68|1251.68|1255|1251|1255.79|1251.79|1255|1251|33
1621067850000|2021-05-15 08:37:30|1255.01|1251.01|1255.04|1251.04|1255.43|1251.43|1254.94|1250.94|34
1621067860000|2021-05-15 08:37:40|1255|1251|1254.41|1250.41|1255.02|1251.02|1254.41|1250.41|27
1621067870000|2021-05-15 08:37:50|1254.42|1250.42|1253.84|1249.84|1254.42|1250.42|1253.71|1249.71|32
1621067880000|2021-05-15 08:38:00|1253.79|1249.79|1253.94|1249.94|1254.08|1250.08|1253.74|1249.74|24
1621067890000|2021-05-15 08:38:10|1253.95|1249.95|1253.94|1249.94|1253.95|1249.95|1253.63|1249.63|33
1621067900000|2021-05-15 08:38:20|1253.96|1249.96|1252.94|1248.94|1253.96|1249.96|1252.88|1248.88|32
1621067910000|2021-05-15 08:38:30|1252.96|1248.96|1251.51|1247.51|1253|1249|1251.51|1247.51|31
1621067920000|2021-05-15 08:38:40|1251.5|1247.5|1250.36|1246.36|1251.5|1247.5|1250.33|1246.33|29
1621067930000|2021-05-15 08:38:50|1250.28|1246.28|1249.18|1245.18|1250.36|1246.36|1249.18|1245.18|30
1621067940000|2021-05-15 08:39:00|1249.21|1245.21|1249.79|1245.79|1249.95|1245.95|1249.21|1245.21|33
1621067950000|2021-05-15 08:39:10|1249.8|1245.8|1249.84|1245.84|1250.14|1246.14|1249.8|1245.8|35
1621067960000|2021-05-15 08:39:20|1249.85|1245.85|1248.69|1244.69|1249.89|1245.89|1248.69|1244.69|27
1621067970000|2021-05-15 08:39:30|1248.6|1244.6|1248.96|1244.96|1249.45|1245.45|1248.6|1244.6|31
1621067980000|2021-05-15 08:39:40|1248.92|1244.92|1249.07|1245.07|1249.13|1245.13|1248.74|1244.74|33
1621067990000|2021-05-15 08:39:50|1249.05|1245.05|1248.77|1244.77|1249.75|1245.75|1248.56|1244.56|35
1621068000000|2021-05-15 08:40:00|1248.78|1244.78|1251.16|1247.16|1251.25|1247.25|1248.78|1244.78|34
1621068010000|2021-05-15 08:40:10|1251.22|1247.22|1252.01|1248.01|1252.02|1248.02|1251.22|1247.22|30
1621068020000|2021-05-15 08:40:20|1252|1248|1252.75|1248.75|1252.83|1248.83|1251.88|1247.88|34
1621068030000|2021-05-15 08:40:30|1252.83|1248.83|1254.06|1250.06|1254.07|1250.07|1252.68|1248.68|30
1621068040000|2021-05-15 08:40:40|1254.11|1250.11|1254.61|1250.61|1254.61|1250.61|1253.97|1249.97|33
1621068050000|2021-05-15 08:40:50|1254.6|1250.6|1255.93|1251.93|1255.99|1251.99|1254.6|1250.6|34
1621068060000|2021-05-15 08:41:00|1255.85|1251.85|1254.75|1250.75|1255.85|1251.85|1254.7|1250.7|32
1621068070000|2021-05-15 08:41:10|1254.74|1250.74|1253.53|1249.53|1254.97|1250.97|1253.53|1249.53|37
1621068080000|2021-05-15 08:41:20|1253.54|1249.54|1250.06|1246.06|1253.54|1249.54|1250.03|1246.03|38
1621068090000|2021-05-15 08:41:30|1249.81|1245.81|1249.44|1245.44|1249.85|1245.85|1249.24|1245.24|34
1621068100000|2021-05-15 08:41:40|1249.41|1245.41|1249.27|1245.27|1249.44|1245.44|1249.27|1245.27|31
1621068110000|2021-05-15 08:41:50|1249.35|1245.35|1250.01|1246.01|1250.01|1246.01|1249.26|1245.26|37
1621068120000|2021-05-15 08:42:00|1250.47|1246.47|1249.23|1245.23|1250.66|1246.66|1249.14|1245.14|34
1621068130000|2021-05-15 08:42:10|1249.22|1245.22|1248.89|1244.89|1249.23|1245.23|1248.78|1244.78|26
1621068140000|2021-05-15 08:42:20|1248.88|1244.88|1249.06|1245.06|1249.33|1245.33|1248.74|1244.74|36
1621068150000|2021-05-15 08:42:30|1249.02|1245.02|1247.76|1243.76|1249.07|1245.07|1247.51|1243.51|31
1621068160000|2021-05-15 08:42:40|1247.81|1243.81|1247.53|1243.53|1247.81|1243.81|1247.48|1243.48|19
1621068170000|2021-05-15 08:42:50|1247.65|1243.65|1248.12|1244.12|1248.36|1244.36|1247.65|1243.65|34
1621068180000|2021-05-15 08:43:00|1248.14|1244.14|1248.12|1244.12|1248.28|1244.28|1248.09|1244.09|30
1621068190000|2021-05-15 08:43:10|1248.16|1244.16|1247.78|1243.78|1248.19|1244.19|1247.78|1243.78|29
1621068200000|2021-05-15 08:43:20|1247.77|1243.77|1248.04|1244.04|1248.04|1244.04|1247.65|1243.65|27
1621068210000|2021-05-15 08:43:30|1248.35|1244.35|1248.05|1244.05|1248.9|1244.9|1247.85|1243.85|39
1621068220000|2021-05-15 08:43:40|1248.18|1244.18|1248.07|1244.07|1248.21|1244.21|1248.04|1244.04|26
1621068230000|2021-05-15 08:43:50|1248.09|1244.09|1248.38|1244.38|1248.4|1244.4|1248.01|1244.01|29
1621068240000|2021-05-15 08:44:00|1248.4|1244.4|1247.88|1243.88|1248.46|1244.46|1247.88|1243.88|28
1621068250000|2021-05-15 08:44:10|1247.87|1243.87|1247.71|1243.71|1247.9|1243.9|1247.69|1243.69|30
1621068260000|2021-05-15 08:44:20|1247.74|1243.74|1246.45|1242.45|1247.82|1243.82|1246.45|1242.45|29
1621068270000|2021-05-15 08:44:30|1246.46|1242.46|1246.22|1242.22|1246.46|1242.46|1246.22|1242.22|22
1621068280000|2021-05-15 08:44:40|1245.98|1241.98|1244.63|1240.63|1245.98|1241.98|1244.46|1240.46|38
1621068290000|2021-05-15 08:44:50|1244.66|1240.66|1244.81|1240.81|1244.93|1240.93|1244.64|1240.64|31
1621068300000|2021-05-15 08:45:00|1244.83|1240.83|1243.91|1239.91|1244.84|1240.84|1243.91|1239.91|31
1621068310000|2021-05-15 08:45:10|1243.69|1239.69|1243.1|1239.1|1243.69|1239.69|1243.1|1239.1|29
1621068320000|2021-05-15 08:45:20|1243.15|1239.15|1242.68|1238.68|1243.25|1239.25|1242.64|1238.64|25
1621068330000|2021-05-15 08:45:30|1242.62|1238.62|1243.14|1239.14|1243.21|1239.21|1242.62|1238.62|31
1621068340000|2021-05-15 08:45:40|1243.22|1239.22|1243.33|1239.33|1243.84|1239.84|1243.22|1239.22|36
1621068350000|2021-05-15 08:45:50|1243.34|1239.34|1242.85|1238.85|1243.39|1239.39|1242.85|1238.85|25
1621068360000|2021-05-15 08:46:00|1242.78|1238.78|1242.97|1238.97|1243.26|1239.26|1242.75|1238.75|27
1621068370000|2021-05-15 08:46:10|1242.93|1238.93|1242.15|1238.15|1242.95|1238.95|1242.15|1238.15|27
1621068380000|2021-05-15 08:46:20|1242.12|1238.12|1240.37|1236.37|1242.15|1238.15|1240.34|1236.34|33
1621068390000|2021-05-15 08:46:30|1240.39|1236.39|1239.21|1235.21|1240.39|1236.39|1239.04|1235.04|34
1621068400000|2021-05-15 08:46:40|1239.12|1235.12|1238.47|1234.47|1239.26|1235.26|1238.23|1234.23|35
1621068410000|2021-05-15 08:46:50|1238.5|1234.5|1239.15|1235.15|1239.56|1235.56|1238.5|1234.5|32
1621068420000|2021-05-15 08:47:00|1239.1|1235.1|1237.82|1233.82|1239.1|1235.1|1237.79|1233.79|36
1621068430000|2021-05-15 08:47:10|1237.85|1233.85|1237.87|1233.87|1237.92|1233.92|1237.6|1233.6|34
1621068440000|2021-05-15 08:47:20|1237.85|1233.85|1237.24|1233.24|1237.85|1233.85|1237.2|1233.2|34
1621068450000|2021-05-15 08:47:30|1237.21|1233.21|1238.35|1234.35|1238.5|1234.5|1237.13|1233.13|36
1621068460000|2021-05-15 08:47:40|1238.39|1234.39|1237.46|1233.46|1238.5|1234.5|1237.46|1233.46|29
1621068470000|2021-05-15 08:47:50|1237.38|1233.38|1237.6|1233.6|1237.6|1233.6|1237.03|1233.03|30
1621068480000|2021-05-15 08:48:00|1237.58|1233.58|1237.17|1233.17|1237.58|1233.58|1236.97|1232.97|36
1621068490000|2021-05-15 08:48:10|1237.15|1233.15|1236.88|1232.88|1237.15|1233.15|1236.83|1232.83|26
1621068500000|2021-05-15 08:48:20|1236.89|1232.89|1237.42|1233.42|1237.43|1233.43|1236.89|1232.89|25
1621068510000|2021-05-15 08:48:30|1237.4|1233.4|1239.2|1235.2|1239.35|1235.35|1237.4|1233.4|35
1621068520000|2021-05-15 08:48:40|1239.12|1235.12|1242.69|1238.69|1242.76|1238.76|1239.12|1235.12|31
1621068530000|2021-05-15 08:48:50|1242.64|1238.64|1243.21|1239.21|1243.36|1239.36|1241.91|1237.91|38
1621068540000|2021-05-15 08:49:00|1243.27|1239.27|1241.65|1237.65|1243.58|1239.58|1241.59|1237.59|35
1621068550000|2021-05-15 08:49:10|1241.61|1237.61|1242.14|1238.14|1242.38|1238.38|1241.41|1237.41|28
1621068560000|2021-05-15 08:49:20|1242.12|1238.12|1241.46|1237.46|1242.12|1238.12|1241.45|1237.45|35
1621068570000|2021-05-15 08:49:30|1241.56|1237.56|1241.28|1237.28|1241.82|1237.82|1241.25|1237.25|28
1621068580000|2021-05-15 08:49:40|1241.26|1237.26|1241.86|1237.86|1241.86|1237.86|1240.37|1236.37|35
1621068590000|2021-05-15 08:49:50|1241.96|1237.96|1242.26|1238.26|1242.43|1238.43|1241.81|1237.81|37
1621068600000|2021-05-15 08:50:00|1242.3|1238.3|1240.8|1236.8|1242.36|1238.36|1240.75|1236.75|35
1621068610000|2021-05-15 08:50:10|1240.79|1236.79|1240.25|1236.25|1240.79|1236.79|1240.01|1236.01|37
1621068620000|2021-05-15 08:50:20|1240.27|1236.27|1240.88|1236.88|1240.92|1236.92|1240.2|1236.2|36
1621068630000|2021-05-15 08:50:30|1240.92|1236.92|1242.1|1238.1|1242.1|1238.1|1240.9|1236.9|25
1621068640000|2021-05-15 08:50:40|1242.37|1238.37|1245.76|1241.76|1245.76|1241.76|1242.37|1238.37|33
1621068650000|2021-05-15 08:50:50|1245.78|1241.78|1246.51|1242.51|1246.51|1242.51|1245.78|1241.78|31
1621068660000|2021-05-15 08:51:00|1246.44|1242.44|1246.97|1242.97|1247.05|1243.05|1246.41|1242.41|34
1621068670000|2021-05-15 08:51:10|1246.9|1242.9|1247.41|1243.41|1247.41|1243.41|1246.84|1242.84|27
1621068680000|2021-05-15 08:51:20|1247.43|1243.43|1248.82|1244.82|1249.39|1245.39|1247.43|1243.43|28
1621068690000|2021-05-15 08:51:30|1248.81|1244.81|1248.65|1244.65|1249.79|1245.79|1248.46|1244.46|32
1621068700000|2021-05-15 08:51:40|1248.67|1244.67|1251.17|1247.17|1251.32|1247.32|1248.33|1244.33|32
1621068710000|2021-05-15 08:51:50|1251.01|1247.01|1251.96|1247.96|1251.96|1247.96|1250.89|1246.89|35
1621068720000|2021-05-15 08:52:00|1252.07|1248.07|1252.38|1248.38|1252.94|1248.94|1251.93|1247.93|38
1621068730000|2021-05-15 08:52:10|1252.32|1248.32|1252.37|1248.37|1252.41|1248.41|1251.95|1247.95|30
1621068740000|2021-05-15 08:52:20|1252.38|1248.38|1253.79|1249.79|1253.79|1249.79|1252.38|1248.38|31
1621068750000|2021-05-15 08:52:30|1253.8|1249.8|1253.36|1249.36|1254.06|1250.06|1253.28|1249.28|32
1621068760000|2021-05-15 08:52:40|1253.37|1249.37|1253.63|1249.63|1253.78|1249.78|1253.32|1249.32|32
1621068770000|2021-05-15 08:52:50|1253.64|1249.64|1254.96|1250.96|1255.12|1251.12|1253.61|1249.61|28
1621068780000|2021-05-15 08:53:00|1255.19|1251.19|1255.93|1251.93|1255.98|1251.98|1255.19|1251.19|28
1621068790000|2021-05-15 08:53:10|1255.94|1251.94|1255.7|1251.7|1255.98|1251.98|1255.64|1251.64|29
1621068800000|2021-05-15 08:53:20|1255.73|1251.73|1255.43|1251.43|1255.73|1251.73|1255.43|1251.43|29
1621068810000|2021-05-15 08:53:30|1255.42|1251.42|1255.91|1251.91|1256.1|1252.1|1255.38|1251.38|29
1621068820000|2021-05-15 08:53:40|1255.92|1251.92|1255.92|1251.92|1256.06|1252.06|1255.83|1251.83|30
1621068830000|2021-05-15 08:53:50|1255.93|1251.93|1256.11|1252.11|1256.16|1252.16|1255.93|1251.93|29
1621068840000|2021-05-15 08:54:00|1256.14|1252.14|1256.52|1252.52|1256.79|1252.79|1256.09|1252.09|25
1621068850000|2021-05-15 08:54:10|1256.61|1252.61|1256.12|1252.12|1256.68|1252.68|1256.12|1252.12|32
1621068860000|2021-05-15 08:54:20|1256.07|1252.07|1255.09|1251.09|1256.25|1252.25|1255.09|1251.09|34
1621068870000|2021-05-15 08:54:30|1254.84|1250.84|1253.62|1249.62|1255.11|1251.11|1253.45|1249.45|35
1621068880000|2021-05-15 08:54:40|1253.64|1249.64|1254.87|1250.87|1254.99|1250.99|1253.64|1249.64|34
1621068890000|2021-05-15 08:54:50|1254.88|1250.88|1254.98|1250.98|1255.01|1251.01|1254.86|1250.86|27
1621068900000|2021-05-15 08:55:00|1254.97|1250.97|1255.23|1251.23|1255.25|1251.25|1254.95|1250.95|27
1621068910000|2021-05-15 08:55:10|1255.22|1251.22|1254.16|1250.16|1255.41|1251.41|1254.16|1250.16|34
1621068920000|2021-05-15 08:55:20|1254.18|1250.18|1254.96|1250.96|1255.02|1251.02|1254.12|1250.12|33
1621068930000|2021-05-15 08:55:30|1254.95|1250.95|1255.2|1251.2|1255.33|1251.33|1254.95|1250.95|26
1621068940000|2021-05-15 08:55:40|1255.19|1251.19|1253.96|1249.96|1255.19|1251.19|1253.91|1249.91|34
1621068950000|2021-05-15 08:55:50|1253.95|1249.95|1252.56|1248.56|1253.98|1249.98|1252.55|1248.55|32
1621068960000|2021-05-15 08:56:00|1252.58|1248.58|1252.75|1248.75|1252.84|1248.84|1252.52|1248.52|34
1621068970000|2021-05-15 08:56:10|1252.74|1248.74|1250.91|1246.91|1252.91|1248.91|1250.91|1246.91|36
1621068980000|2021-05-15 08:56:20|1250.89|1246.89|1250.95|1246.95|1250.97|1246.97|1250.15|1246.15|32
1621068990000|2021-05-15 08:56:30|1251.04|1247.04|1251.09|1247.09|1252.22|1248.22|1251|1247|37
1621069000000|2021-05-15 08:56:40|1251.07|1247.07|1249.45|1245.45|1251.07|1247.07|1249.45|1245.45|35
1621069010000|2021-05-15 08:56:50|1249.44|1245.44|1248.92|1244.92|1249.44|1245.44|1248.6|1244.6|39
1621069020000|2021-05-15 08:57:00|1248.91|1244.91|1250.31|1246.31|1250.45|1246.45|1248.91|1244.91|31
1621069030000|2021-05-15 08:57:10|1250.2|1246.2|1249.25|1245.25|1250.2|1246.2|1249|1245|36
1621069040000|2021-05-15 08:57:20|1249.19|1245.19|1249.21|1245.21|1249.21|1245.21|1248.83|1244.83|29
1621069050000|2021-05-15 08:57:30|1249.2|1245.2|1249.06|1245.06|1250.78|1246.78|1249.01|1245.01|35
1621069060000|2021-05-15 08:57:40|1248.97|1244.97|1248.45|1244.45|1248.97|1244.97|1248.45|1244.45|30
1621069070000|2021-05-15 08:57:50|1248.44|1244.44|1247.5|1243.5|1248.44|1244.44|1247.5|1243.5|32
1621069080000|2021-05-15 08:58:00|1247.46|1243.46|1247.71|1243.71|1247.79|1243.79|1246.91|1242.91|31
1621069090000|2021-05-15 08:58:10|1247.69|1243.69|1247.67|1243.67|1247.86|1243.86|1247.43|1243.43|25
1621069100000|2021-05-15 08:58:20|1247.68|1243.68|1248.54|1244.54|1248.82|1244.82|1247.68|1243.68|35
1621069110000|2021-05-15 08:58:30|1248.51|1244.51|1248.33|1244.33|1248.58|1244.58|1248.22|1244.22|31
1621069120000|2021-05-15 08:58:40|1248.41|1244.41|1249|1245|1249.19|1245.19|1248.41|1244.41|35
1621069130000|2021-05-15 08:58:50|1248.99|1244.99|1247.18|1243.18|1248.99|1244.99|1247.18|1243.18|36
1621069140000|2021-05-15 08:59:00|1247.14|1243.14|1247.73|1243.73|1248.2|1244.2|1247.14|1243.14|33
1621069150000|2021-05-15 08:59:10|1247.76|1243.76|1248.09|1244.09|1248.13|1244.13|1247.19|1243.19|35
1621069160000|2021-05-15 08:59:20|1248.19|1244.19|1247.51|1243.51|1248.2|1244.2|1247.22|1243.22|39
1621069170000|2021-05-15 08:59:30|1247.5|1243.5|1247.23|1243.23|1247.5|1243.5|1246.95|1242.95|35
1621069180000|2021-05-15 08:59:40|1247.28|1243.28|1246.65|1242.65|1247.64|1243.64|1246.57|1242.57|36
1621069190000|2021-05-15 08:59:50|1246.46|1242.46|1247.37|1243.37|1247.61|1243.61|1246.45|1242.45|31
1621069200000|2021-05-15 09:00:00|1247.79|1243.79|1248.91|1244.91|1248.98|1244.98|1247.56|1243.56|34
1621069210000|2021-05-15 09:00:10|1248.96|1244.96|1249.53|1245.53|1249.56|1245.56|1248.84|1244.84|32
1621069220000|2021-05-15 09:00:20|1249.57|1245.57|1251.29|1247.29|1251.72|1247.72|1249.57|1245.57|32
1621069230000|2021-05-15 09:00:30|1251.18|1247.18|1255.03|1251.03|1255.14|1251.14|1251.18|1247.18|30
1621069240000|2021-05-15 09:00:40|1255|1251|1256.11|1252.11|1256.11|1252.11|1254.97|1250.97|33
1621069250000|2021-05-15 09:00:50|1256.21|1252.21|1256.49|1252.49|1256.64|1252.64|1256.05|1252.05|21
1621069260000|2021-05-15 09:01:00|1256.52|1252.52|1256.08|1252.08|1256.53|1252.53|1255.74|1251.74|23
1621069270000|2021-05-15 09:01:10|1256.07|1252.07|1254.98|1250.98|1256.07|1252.07|1254.7|1250.7|29
1621069280000|2021-05-15 09:01:20|1255.06|1251.06|1255.06|1251.06|1255.41|1251.41|1254.78|1250.78|31
1621069290000|2021-05-15 09:01:30|1255.18|1251.18|1256.75|1252.75|1256.75|1252.75|1255.05|1251.05|32
1621069300000|2021-05-15 09:01:40|1256.82|1252.82|1257.78|1253.78|1257.78|1253.78|1256.65|1252.65|30
1621069310000|2021-05-15 09:01:50|1257.76|1253.76|1259.94|1255.94|1259.94|1255.94|1257.76|1253.76|32
1621069320000|2021-05-15 09:02:00|1259.92|1255.92|1260.73|1256.73|1260.8|1256.8|1259.68|1255.68|33
1621069330000|2021-05-15 09:02:10|1260.93|1256.93|1260.66|1256.66|1261.05|1257.05|1260.26|1256.26|37
1621069340000|2021-05-15 09:02:20|1260.71|1256.71|1260.31|1256.31|1260.71|1256.71|1260.31|1256.31|32
1621069350000|2021-05-15 09:02:30|1260.27|1256.27|1259.6|1255.6|1260.8|1256.8|1259.6|1255.6|33
1621069360000|2021-05-15 09:02:40|1259.86|1255.86|1259.08|1255.08|1260.52|1256.52|1259.08|1255.08|35
1621069370000|2021-05-15 09:02:50|1258.97|1254.97|1258.94|1254.94|1259.22|1255.22|1258.83|1254.83|34
1621069380000|2021-05-15 09:03:00|1258.91|1254.91|1258.54|1254.54|1259.43|1255.43|1258.54|1254.54|34
1621069390000|2021-05-15 09:03:10|1258.35|1254.35|1258.08|1254.08|1258.35|1254.35|1257.79|1253.79|28
1621069400000|2021-05-15 09:03:20|1258.09|1254.09|1258.2|1254.2|1258.68|1254.68|1258.09|1254.09|37
1621069410000|2021-05-15 09:03:30|1258.17|1254.17|1258.54|1254.54|1258.6|1254.6|1257.72|1253.72|34
1621069420000|2021-05-15 09:03:40|1258.6|1254.6|1260.88|1256.88|1260.93|1256.93|1258.6|1254.6|35
1621069430000|2021-05-15 09:03:50|1260.8|1256.8|1261.28|1257.28|1261.31|1257.31|1260.8|1256.8|33
1621069440000|2021-05-15 09:04:00|1261.23|1257.23|1261.39|1257.39|1261.39|1257.39|1260.4|1256.4|30
1621069450000|2021-05-15 09:04:10|1261.41|1257.41|1260.89|1256.89|1261.58|1257.58|1260.77|1256.77|26
1621069460000|2021-05-15 09:04:20|1260.92|1256.92|1260.83|1256.83|1261.05|1257.05|1260.63|1256.63|32
1621069470000|2021-05-15 09:04:30|1260.82|1256.82|1260.72|1256.72|1261.16|1257.16|1260.58|1256.58|33
1621069480000|2021-05-15 09:04:40|1260.25|1256.25|1259.23|1255.23|1260.77|1256.77|1259.23|1255.23|37
1621069490000|2021-05-15 09:04:50|1259.2|1255.2|1260.81|1256.81|1260.81|1256.81|1259.19|1255.19|34
1621069500000|2021-05-15 09:05:00|1260.71|1256.71|1259.43|1255.43|1260.73|1256.73|1259.43|1255.43|38
1621069510000|2021-05-15 09:05:10|1259.41|1255.41|1259.88|1255.88|1260.04|1256.04|1259.37|1255.37|34
1621069520000|2021-05-15 09:05:20|1259.94|1255.94|1258.87|1254.87|1259.94|1255.94|1258.87|1254.87|34
1621069530000|2021-05-15 09:05:30|1258.85|1254.85|1259.23|1255.23|1259.28|1255.28|1258.85|1254.85|29
1621069540000|2021-05-15 09:05:40|1259.24|1255.24|1258.74|1254.74|1259.29|1255.29|1258.74|1254.74|37
1621069550000|2021-05-15 09:05:50|1258.77|1254.77|1258.38|1254.38|1258.77|1254.77|1258.16|1254.16|38
1621069560000|2021-05-15 09:06:00|1258.37|1254.37|1260.52|1256.52|1260.52|1256.52|1258.21|1254.21|35
1621069570000|2021-05-15 09:06:10|1260.6|1256.6|1260.61|1256.61|1261.17|1257.17|1260.55|1256.55|28
1621069580000|2021-05-15 09:06:20|1260.75|1256.75|1260.48|1256.48|1261.07|1257.07|1260.45|1256.45|35
1621069590000|2021-05-15 09:06:30|1260.52|1256.52|1262.27|1258.27|1262.27|1258.27|1260.49|1256.49|34
1621069600000|2021-05-15 09:06:40|1262.26|1258.26|1262.55|1258.55|1262.65|1258.65|1262.26|1258.26|24
1621069610000|2021-05-15 09:06:50|1262.54|1258.54|1263.21|1259.21|1263.21|1259.21|1262.32|1258.32|32
1621069620000|2021-05-15 09:07:00|1263.27|1259.27|1264.2|1260.2|1264.2|1260.2|1262.93|1258.93|33
1621069630000|2021-05-15 09:07:10|1264.43|1260.43|1263.86|1259.86|1264.52|1260.52|1263.77|1259.77|40
1621069640000|2021-05-15 09:07:20|1263.78|1259.78|1262.74|1258.74|1263.78|1259.78|1262.55|1258.55|37
1621069650000|2021-05-15 09:07:30|1262.59|1258.59|1262.22|1258.22|1262.65|1258.65|1261.87|1257.87|35
1621069660000|2021-05-15 09:07:40|1262.4|1258.4|1263.51|1259.51|1263.65|1259.65|1262.4|1258.4|34
1621069670000|2021-05-15 09:07:50|1263.43|1259.43|1262.24|1258.24|1263.44|1259.44|1262.24|1258.24|34
1621069680000|2021-05-15 09:08:00|1262.23|1258.23|1261.94|1257.94|1262.33|1258.33|1261.64|1257.64|33
1621069690000|2021-05-15 09:08:10|1262.13|1258.13|1261.9|1257.9|1262.65|1258.65|1261.9|1257.9|31
1621069700000|2021-05-15 09:08:20|1261.87|1257.87|1261.72|1257.72|1262.2|1258.2|1261.65|1257.65|35
1621069710000|2021-05-15 09:08:30|1261.71|1257.71|1260.56|1256.56|1261.71|1257.71|1260.56|1256.56|33
1621069720000|2021-05-15 09:08:40|1260.55|1256.55|1260.86|1256.86|1260.9|1256.9|1260.33|1256.33|33
1621069730000|2021-05-15 09:08:50|1260.87|1256.87|1261.55|1257.55|1261.66|1257.66|1260.86|1256.86|34
1621069740000|2021-05-15 09:09:00|1261.56|1257.56|1261.3|1257.3|1261.85|1257.85|1261.3|1257.3|35
1621069750000|2021-05-15 09:09:10|1261.28|1257.28|1261.22|1257.22|1261.45|1257.45|1260.91|1256.91|34
1621069760000|2021-05-15 09:09:20|1261.2|1257.2|1260.16|1256.16|1261.46|1257.46|1260.16|1256.16|36
1621069770000|2021-05-15 09:09:30|1259.97|1255.97|1259.66|1255.66|1260.05|1256.05|1259.3|1255.3|39
1621069780000|2021-05-15 09:09:40|1259.65|1255.65|1259.29|1255.29|1259.68|1255.68|1259.29|1255.29|30
1621069790000|2021-05-15 09:09:50|1259.3|1255.3|1259.52|1255.52|1259.64|1255.64|1259.29|1255.29|29
1621069800000|2021-05-15 09:10:00|1259.55|1255.55|1258.48|1254.48|1259.55|1255.55|1258.46|1254.46|32
1621069810000|2021-05-15 09:10:10|1258.37|1254.37|1258.09|1254.09|1258.37|1254.37|1257.83|1253.83|37
1621069820000|2021-05-15 09:10:20|1258.1|1254.1|1258.1|1254.1|1258.19|1254.19|1258.03|1254.03|30
1621069830000|2021-05-15 09:10:30|1258.14|1254.14|1257.97|1253.97|1258.49|1254.49|1257.97|1253.97|34
1621069840000|2021-05-15 09:10:40|1257.99|1253.99|1257.72|1253.72|1258.16|1254.16|1257.72|1253.72|33
1621069850000|2021-05-15 09:10:50|1257.74|1253.74|1256.85|1252.85|1257.78|1253.78|1256.84|1252.84|27
1621069860000|2021-05-15 09:11:00|1256.82|1252.82|1257.28|1253.28|1257.28|1253.28|1256.75|1252.75|34
1621069870000|2021-05-15 09:11:10|1257.3|1253.3|1259.04|1255.04|1259.04|1255.04|1257.17|1253.17|38
1621069880000|2021-05-15 09:11:20|1258.97|1254.97|1259.65|1255.65|1259.77|1255.77|1258.97|1254.97|32
1621069890000|2021-05-15 09:11:30|1259.64|1255.64|1259.72|1255.72|1259.95|1255.95|1259.39|1255.39|33
1621069900000|2021-05-15 09:11:40|1259.73|1255.73|1259.77|1255.77|1260.66|1256.66|1259.67|1255.67|33
1621069910000|2021-05-15 09:11:50|1259.82|1255.82|1259.68|1255.68|1259.9|1255.9|1259.51|1255.51|30
1621069920000|2021-05-15 09:12:00|1259.69|1255.69|1259.37|1255.37|1259.72|1255.72|1259.27|1255.27|21
1621069930000|2021-05-15 09:12:10|1259.38|1255.38|1258.55|1254.55|1259.38|1255.38|1258.01|1254.01|34
1621069940000|2021-05-15 09:12:20|1258.53|1254.53|1257.86|1253.86|1258.53|1254.53|1257.79|1253.79|32
1621069950000|2021-05-15 09:12:30|1257.92|1253.92|1257.67|1253.67|1258.14|1254.14|1257.66|1253.66|27
1621069960000|2021-05-15 09:12:40|1257.68|1253.68|1257.13|1253.13|1257.68|1253.68|1257.12|1253.12|27
1621069970000|2021-05-15 09:12:50|1257.12|1253.12|1257.3|1253.3|1257.37|1253.37|1257.01|1253.01|22
1621069980000|2021-05-15 09:13:00|1257.32|1253.32|1257.94|1253.94|1258.04|1254.04|1257.23|1253.23|25
1621069990000|2021-05-15 09:13:10|1257.99|1253.99|1257.44|1253.44|1257.99|1253.99|1257.19|1253.19|35
1621070000000|2021-05-15 09:13:20|1257.43|1253.43|1257.33|1253.33|1257.49|1253.49|1257.21|1253.21|24
1621070010000|2021-05-15 09:13:30|1257.31|1253.31|1258.74|1254.74|1258.74|1254.74|1257.26|1253.26|33
1621070020000|2021-05-15 09:13:40|1258.73|1254.73|1258.96|1254.96|1259.27|1255.27|1258.69|1254.69|31
1621070030000|2021-05-15 09:13:50|1258.98|1254.98|1260.61|1256.61|1260.64|1256.64|1258.95|1254.95|34
1621070040000|2021-05-15 09:14:00|1260.59|1256.59|1261.47|1257.47|1261.47|1257.47|1260.59|1256.59|27
1621070050000|2021-05-15 09:14:10|1261.52|1257.52|1260.57|1256.57|1261.53|1257.53|1260.22|1256.22|33
1621070060000|2021-05-15 09:14:20|1260.66|1256.66|1260.55|1256.55|1260.68|1256.68|1260.33|1256.33|35
1621070070000|2021-05-15 09:14:30|1260.47|1256.47|1259.99|1255.99|1260.47|1256.47|1259.64|1255.64|28
1621070080000|2021-05-15 09:14:40|1260.21|1256.21|1260.89|1256.89|1261.1|1257.1|1260.19|1256.19|29
1621070090000|2021-05-15 09:14:50|1260.88|1256.88|1261.31|1257.31|1261.33|1257.33|1260.88|1256.88|36
1621070100000|2021-05-15 09:15:00|1261.29|1257.29|1260.17|1256.17|1261.31|1257.31|1260.17|1256.17|33
1621070110000|2021-05-15 09:15:10|1260.09|1256.09|1258.26|1254.26|1260.09|1256.09|1258.23|1254.23|34
1621070120000|2021-05-15 09:15:20|1258.2|1254.2|1257|1253|1258.2|1254.2|1257|1253|35
1621070130000|2021-05-15 09:15:30|1256.97|1252.97|1256.91|1252.91|1257.08|1253.08|1256.86|1252.86|24
1621070140000|2021-05-15 09:15:40|1256.92|1252.92|1257.08|1253.08|1257.17|1253.17|1256.92|1252.92|30
1621070150000|2021-05-15 09:15:50|1257.06|1253.06|1257.1|1253.1|1257.15|1253.15|1257.04|1253.04|26
1621070160000|2021-05-15 09:16:00|1257.08|1253.08|1258.34|1254.34|1258.34|1254.34|1257.05|1253.05|34
1621070170000|2021-05-15 09:16:10|1258.3|1254.3|1259.39|1255.39|1259.56|1255.56|1258.22|1254.22|32
1621070180000|2021-05-15 09:16:20|1259.47|1255.47|1258.03|1254.03|1259.51|1255.51|1258.03|1254.03|29
1621070190000|2021-05-15 09:16:30|1257.75|1253.75|1257.76|1253.76|1257.86|1253.86|1257.44|1253.44|32
1621070200000|2021-05-15 09:16:40|1257.71|1253.71|1257.34|1253.34|1257.77|1253.77|1257.32|1253.32|30
1621070210000|2021-05-15 09:16:50|1257.32|1253.32|1257.33|1253.33|1257.38|1253.38|1257.07|1253.07|29
1621070220000|2021-05-15 09:17:00|1257.29|1253.29|1256.97|1252.97|1257.29|1253.29|1256.84|1252.84|29
1621070230000|2021-05-15 09:17:10|1256.89|1252.89|1255.85|1251.85|1256.98|1252.98|1255.85|1251.85|36
1621070240000|2021-05-15 09:17:20|1255.57|1251.57|1255.41|1251.41|1255.6|1251.6|1255.13|1251.13|35
1621070250000|2021-05-15 09:17:30|1255.39|1251.39|1254.68|1250.68|1255.69|1251.69|1254.62|1250.62|29
1621070260000|2021-05-15 09:17:40|1254.65|1250.65|1254.44|1250.44|1254.86|1250.86|1254.42|1250.42|30
1621070270000|2021-05-15 09:17:50|1254.45|1250.45|1254.03|1250.03|1254.52|1250.52|1253.87|1249.87|33
1621070280000|2021-05-15 09:18:00|1254.06|1250.06|1253.79|1249.79|1254.09|1250.09|1253.79|1249.79|26
1621070290000|2021-05-15 09:18:10|1253.69|1249.69|1253.99|1249.99|1254.06|1250.06|1253.69|1249.69|30
1621070300000|2021-05-15 09:18:20|1254.03|1250.03|1255.31|1251.31|1255.31|1251.31|1254.03|1250.03|34
1621070310000|2021-05-15 09:18:30|1255.32|1251.32|1255.36|1251.36|1255.87|1251.87|1255.32|1251.32|35
1621070320000|2021-05-15 09:18:40|1255.37|1251.37|1254.46|1250.46|1255.4|1251.4|1254.36|1250.36|35
1621070330000|2021-05-15 09:18:50|1254.45|1250.45|1254.43|1250.43|1254.6|1250.6|1254.31|1250.31|33
1621070340000|2021-05-15 09:19:00|1254.46|1250.46|1254.1|1250.1|1254.47|1250.47|1253.91|1249.91|30
1621070350000|2021-05-15 09:19:10|1254.09|1250.09|1253.11|1249.11|1254.09|1250.09|1253.11|1249.11|31
1621070360000|2021-05-15 09:19:20|1253.21|1249.21|1252.53|1248.53|1253.21|1249.21|1252.43|1248.43|27
1621070370000|2021-05-15 09:19:30|1252.57|1248.57|1252.62|1248.62|1252.86|1248.86|1252.33|1248.33|30
1621070380000|2021-05-15 09:19:40|1252.9|1248.9|1253.31|1249.31|1253.31|1249.31|1252.67|1248.67|37
1621070390000|2021-05-15 09:19:50|1253.34|1249.34|1253.32|1249.32|1253.98|1249.98|1253.32|1249.32|34
1621070400000|2021-05-15 09:20:00|1253.18|1249.18|1251.82|1247.82|1253.18|1249.18|1251.74|1247.74|37
1621070410000|2021-05-15 09:20:10|1251.86|1247.86|1251.91|1247.91|1251.99|1247.99|1251.71|1247.71|31
1621070420000|2021-05-15 09:20:20|1251.92|1247.92|1251.54|1247.54|1251.95|1247.95|1251.54|1247.54|30
1621070430000|2021-05-15 09:20:30|1251.43|1247.43|1250.82|1246.82|1251.47|1247.47|1250.82|1246.82|35
1621070440000|2021-05-15 09:20:40|1250.83|1246.83|1250.46|1246.46|1251.2|1247.2|1250.46|1246.46|25
1621070450000|2021-05-15 09:20:50|1250.45|1246.45|1249.95|1245.95|1250.45|1246.45|1249.94|1245.94|25
1621070460000|2021-05-15 09:21:00|1249.84|1245.84|1250.24|1246.24|1250.52|1246.52|1249.79|1245.79|31
1621070470000|2021-05-15 09:21:10|1250.25|1246.25|1250.3|1246.3|1250.78|1246.78|1250.25|1246.25|35
1621070480000|2021-05-15 09:21:20|1250.29|1246.29|1249.85|1245.85|1250.32|1246.32|1249.85|1245.85|31
1621070490000|2021-05-15 09:21:30|1249.28|1245.28|1248.98|1244.98|1249.28|1245.28|1247.63|1243.63|38
1621070500000|2021-05-15 09:21:40|1248.97|1244.97|1248.71|1244.71|1249.09|1245.09|1248.71|1244.71|25
1621070510000|2021-05-15 09:21:50|1248.7|1244.7|1248.62|1244.62|1248.7|1244.7|1248.57|1244.57|28
1621070520000|2021-05-15 09:22:00|1248.3|1244.3|1248.03|1244.03|1248.38|1244.38|1247.93|1243.93|32
1621070530000|2021-05-15 09:22:10|1247.84|1243.84|1247.8|1243.8|1247.91|1243.91|1247.35|1243.35|36
1621070540000|2021-05-15 09:22:20|1247.86|1243.86|1247.56|1243.56|1247.9|1243.9|1247.55|1243.55|26
1621070550000|2021-05-15 09:22:30|1247.53|1243.53|1246.51|1242.51|1247.54|1243.54|1246.25|1242.25|32
1621070560000|2021-05-15 09:22:40|1246.14|1242.14|1245.96|1241.96|1246.28|1242.28|1245.9|1241.9|34
1621070570000|2021-05-15 09:22:50|1245.92|1241.92|1247.27|1243.27|1247.35|1243.35|1245.76|1241.76|36
1621070580000|2021-05-15 09:23:00|1247.23|1243.23|1247.11|1243.11|1247.36|1243.36|1247.11|1243.11|17
1621070590000|2021-05-15 09:23:10|1247.13|1243.13|1246.45|1242.45|1247.13|1243.13|1246.38|1242.38|32
1621070600000|2021-05-15 09:23:20|1246.43|1242.43|1247.05|1243.05|1247.35|1243.35|1246.43|1242.43|35
1621070610000|2021-05-15 09:23:30|1247.06|1243.06|1247.15|1243.15|1247.22|1243.22|1246.97|1242.97|28
1621070620000|2021-05-15 09:23:40|1247.13|1243.13|1247.02|1243.02|1247.24|1243.24|1246.75|1242.75|31
1621070630000|2021-05-15 09:23:50|1247.04|1243.04|1247.63|1243.63|1247.65|1243.65|1247.02|1243.02|25
1621070640000|2021-05-15 09:24:00|1247.64|1243.64|1251.59|1247.59|1251.59|1247.59|1247.64|1243.64|35
1621070650000|2021-05-15 09:24:10|1251.58|1247.58|1251.23|1247.23|1251.7|1247.7|1251.14|1247.14|31
1621070660000|2021-05-15 09:24:20|1251.15|1247.15|1250.13|1246.13|1251.15|1247.15|1250.09|1246.09|34
1621070670000|2021-05-15 09:24:30|1250.14|1246.14|1249.23|1245.23|1250.14|1246.14|1249.22|1245.22|31
1621070680000|2021-05-15 09:24:40|1249.28|1245.28|1249.49|1245.49|1249.49|1245.49|1249.03|1245.03|30
1621070690000|2021-05-15 09:24:50|1249.48|1245.48|1249.26|1245.26|1249.81|1245.81|1249.26|1245.26|38
1621070700000|2021-05-15 09:25:00|1249.25|1245.25|1250.25|1246.25|1250.25|1246.25|1249.25|1245.25|30
1621070710000|2021-05-15 09:25:10|1250.53|1246.53|1250.17|1246.17|1250.53|1246.53|1249.97|1245.97|33
1621070720000|2021-05-15 09:25:20|1250.15|1246.15|1249.49|1245.49|1250.15|1246.15|1249.49|1245.49|31
1621070730000|2021-05-15 09:25:30|1249.5|1245.5|1249.91|1245.91|1249.97|1245.97|1249.32|1245.32|30
1621070740000|2021-05-15 09:25:40|1249.88|1245.88|1250.33|1246.33|1250.48|1246.48|1249.82|1245.82|31
1621070750000|2021-05-15 09:25:50|1250.38|1246.38|1250.06|1246.06|1250.42|1246.42|1250.06|1246.06|37
1621070760000|2021-05-15 09:26:00|1250.05|1246.05|1248.88|1244.88|1250.08|1246.08|1248.87|1244.87|30
1621070770000|2021-05-15 09:26:10|1248.89|1244.89|1247.55|1243.55|1249.05|1245.05|1247.54|1243.54|29
1621070780000|2021-05-15 09:26:20|1247.51|1243.51|1246.99|1242.99|1247.51|1243.51|1246.92|1242.92|29
1621070790000|2021-05-15 09:26:30|1246.94|1242.94|1246.16|1242.16|1246.95|1242.95|1246.11|1242.11|25
1621070800000|2021-05-15 09:26:40|1246.12|1242.12|1246.24|1242.24|1246.34|1242.34|1245.54|1241.54|29
1621070810000|2021-05-15 09:26:50|1246.26|1242.26|1246.46|1242.46|1246.51|1242.51|1246.14|1242.14|30
1621070820000|2021-05-15 09:27:00|1246.44|1242.44|1245.53|1241.53|1246.53|1242.53|1245.53|1241.53|35
1621070830000|2021-05-15 09:27:10|1245.51|1241.51|1245.23|1241.23|1245.54|1241.54|1245.14|1241.14|32
1621070840000|2021-05-15 09:27:20|1245.26|1241.26|1243.89|1239.89|1245.26|1241.26|1243.89|1239.89|26
1621070850000|2021-05-15 09:27:30|1243.92|1239.92|1244.26|1240.26|1244.36|1240.36|1243.92|1239.92|32
1621070860000|2021-05-15 09:27:40|1244.27|1240.27|1244.6|1240.6|1244.6|1240.6|1244.1|1240.1|33
1621070870000|2021-05-15 09:27:50|1244.59|1240.59|1244.55|1240.55|1244.67|1240.67|1244.46|1240.46|33
1621070880000|2021-05-15 09:28:00|1244.62|1240.62|1243.89|1239.89|1244.62|1240.62|1243.89|1239.89|31
1621070890000|2021-05-15 09:28:10|1243.84|1239.84|1242.09|1238.09|1243.84|1239.84|1242.09|1238.09|30
1621070900000|2021-05-15 09:28:20|1242.08|1238.08|1241.47|1237.47|1242.25|1238.25|1241.41|1237.41|35
1621070910000|2021-05-15 09:28:30|1241.56|1237.56|1241.9|1237.9|1241.9|1237.9|1241.2|1237.2|36
1621070920000|2021-05-15 09:28:40|1242.04|1238.04|1241.81|1237.81|1242.18|1238.18|1241.62|1237.62|36
1621070930000|2021-05-15 09:28:50|1241.85|1237.85|1242.6|1238.6|1242.67|1238.67|1241.63|1237.63|34
1621070940000|2021-05-15 09:29:00|1242.56|1238.56|1244.85|1240.85|1244.89|1240.89|1242.5|1238.5|36
1621070950000|2021-05-15 09:29:10|1244.67|1240.67|1242.82|1238.82|1244.67|1240.67|1242.81|1238.81|35
1621070960000|2021-05-15 09:29:20|1242.77|1238.77|1242.55|1238.55|1242.81|1238.81|1242.29|1238.29|32
1621070970000|2021-05-15 09:29:30|1242.6|1238.6|1242.6|1238.6|1242.8|1238.8|1242.4|1238.4|31
1621070980000|2021-05-15 09:29:40|1242.64|1238.64|1242.71|1238.71|1242.92|1238.92|1242.64|1238.64|35
1621070990000|2021-05-15 09:29:50|1242.7|1238.7|1242.73|1238.73|1242.82|1238.82|1242.27|1238.27|35
1621071000000|2021-05-15 09:30:00|1242.82|1238.82|1242.68|1238.68|1242.84|1238.84|1242.54|1238.54|31
1621071010000|2021-05-15 09:30:10|1242.75|1238.75|1243.74|1239.74|1243.74|1239.74|1242.72|1238.72|30
1621071020000|2021-05-15 09:30:20|1243.67|1239.67|1243.67|1239.67|1243.88|1239.88|1243.48|1239.48|33
1621071030000|2021-05-15 09:30:30|1243.79|1239.79|1244.65|1240.65|1244.65|1240.65|1243.36|1239.36|34
1621071040000|2021-05-15 09:30:40|1244.64|1240.64|1244.96|1240.96|1244.96|1240.96|1244.44|1240.44|27
1621071050000|2021-05-15 09:30:50|1244.97|1240.97|1245.09|1241.09|1245.91|1241.91|1244.94|1240.94|31
1621071060000|2021-05-15 09:31:00|1245.1|1241.1|1245.74|1241.74|1245.79|1241.79|1244.89|1240.89|30
1621071070000|2021-05-15 09:31:10|1245.61|1241.61|1244.23|1240.23|1245.62|1241.62|1244.23|1240.23|35
1621071080000|2021-05-15 09:31:20|1244.01|1240.01|1243.43|1239.43|1244.01|1240.01|1242.72|1238.72|34
1621071090000|2021-05-15 09:31:30|1243.41|1239.41|1243.17|1239.17|1243.65|1239.65|1243.11|1239.11|31
1621071100000|2021-05-15 09:31:40|1243.18|1239.18|1242.33|1238.33|1243.18|1239.18|1242.33|1238.33|26
1621071110000|2021-05-15 09:31:50|1242.07|1238.07|1242.02|1238.02|1242.47|1238.47|1242.01|1238.01|34
1621071120000|2021-05-15 09:32:00|1241.96|1237.96|1240.36|1236.36|1241.99|1237.99|1240.36|1236.36|32
1621071130000|2021-05-15 09:32:10|1240.2|1236.2|1240.62|1236.62|1240.8|1236.8|1239.99|1235.99|28
1621071140000|2021-05-15 09:32:20|1240.77|1236.77|1239.35|1235.35|1241.16|1237.16|1239.35|1235.35|29
1621071150000|2021-05-15 09:32:30|1239.34|1235.34|1239.31|1235.31|1239.51|1235.51|1239.16|1235.16|28
1621071160000|2021-05-15 09:32:40|1239.3|1235.3|1240.44|1236.44|1240.44|1236.44|1238.86|1234.86|36
1621071170000|2021-05-15 09:32:50|1240.38|1236.38|1240.45|1236.45|1240.46|1236.46|1240.38|1236.38|26
1621071180000|2021-05-15 09:33:00|1240.43|1236.43|1240.9|1236.9|1241.16|1237.16|1240.4|1236.4|30
1621071190000|2021-05-15 09:33:10|1240.89|1236.89|1239.35|1235.35|1240.89|1236.89|1239.12|1235.12|33
1621071200000|2021-05-15 09:33:20|1239.43|1235.43|1239.1|1235.1|1239.53|1235.53|1238.62|1234.62|35
1621071210000|2021-05-15 09:33:30|1239.09|1235.09|1238.67|1234.67|1239.31|1235.31|1238.67|1234.67|36
1621071220000|2021-05-15 09:33:40|1238.6|1234.6|1238.55|1234.55|1238.98|1234.98|1238.52|1234.52|30
1621071230000|2021-05-15 09:33:50|1238.58|1234.58|1238.44|1234.44|1239.15|1235.15|1238.44|1234.44|29
1621071240000|2021-05-15 09:34:00|1238.33|1234.33|1238.3|1234.3|1238.96|1234.96|1238.22|1234.22|35
1621071250000|2021-05-15 09:34:10|1238.61|1234.61|1241.8|1237.8|1241.8|1237.8|1238.61|1234.61|32
1621071260000|2021-05-15 09:34:20|1241.61|1237.61|1240.41|1236.41|1241.61|1237.61|1240.41|1236.41|34
1621071270000|2021-05-15 09:34:30|1240.57|1236.57|1241.37|1237.37|1241.48|1237.48|1240.57|1236.57|26
1621071280000|2021-05-15 09:34:40|1241.38|1237.38|1241.29|1237.29|1241.5|1237.5|1240.74|1236.74|37
1621071290000|2021-05-15 09:34:50|1241.22|1237.22|1240.69|1236.69|1241.26|1237.26|1240.29|1236.29|32
1621071300000|2021-05-15 09:35:00|1240.68|1236.68|1242.11|1238.11|1242.16|1238.16|1240.68|1236.68|29
1621071310000|2021-05-15 09:35:10|1242.13|1238.13|1243.05|1239.05|1243.22|1239.22|1241.58|1237.58|37
1621071320000|2021-05-15 09:35:20|1243.09|1239.09|1243.55|1239.55|1243.55|1239.55|1242.68|1238.68|32
1621071330000|2021-05-15 09:35:30|1243.95|1239.95|1245.09|1241.09|1245.15|1241.15|1243.95|1239.95|34
1621071340000|2021-05-15 09:35:40|1245.06|1241.06|1245.87|1241.87|1245.87|1241.87|1245.04|1241.04|31
1621071350000|2021-05-15 09:35:50|1245.88|1241.88|1246.52|1242.52|1246.52|1242.52|1245.88|1241.88|24
1621071360000|2021-05-15 09:36:00|1246.51|1242.51|1245.66|1241.66|1246.54|1242.54|1245.63|1241.63|33
1621071370000|2021-05-15 09:36:10|1245.44|1241.44|1244.59|1240.59|1245.44|1241.44|1244.16|1240.16|36
1621071380000|2021-05-15 09:36:20|1244.64|1240.64|1246.49|1242.49|1246.49|1242.49|1244.64|1240.64|36
1621071390000|2021-05-15 09:36:30|1246.6|1242.6|1247.3|1243.3|1247.54|1243.54|1246.6|1242.6|37
1621071400000|2021-05-15 09:36:40|1247.29|1243.29|1247.49|1243.49|1247.68|1243.68|1246.55|1242.55|33
1621071410000|2021-05-15 09:36:50|1247.51|1243.51|1247.94|1243.94|1248.15|1244.15|1247.34|1243.34|31
1621071420000|2021-05-15 09:37:00|1248.08|1244.08|1249.87|1245.87|1249.87|1245.87|1248.08|1244.08|35
1621071430000|2021-05-15 09:37:10|1249.85|1245.85|1249.03|1245.03|1250.33|1246.33|1248.89|1244.89|37
1621071440000|2021-05-15 09:37:20|1249.26|1245.26|1247.62|1243.62|1249.26|1245.26|1247.62|1243.62|34
1621071450000|2021-05-15 09:37:30|1247.8|1243.8|1248.29|1244.29|1248.34|1244.34|1247.55|1243.55|33
1621071460000|2021-05-15 09:37:40|1248.28|1244.28|1247.88|1243.88|1248.28|1244.28|1247.87|1243.87|31
1621071470000|2021-05-15 09:37:50|1247.85|1243.85|1248.95|1244.95|1248.96|1244.96|1247.85|1243.85|30
1621071480000|2021-05-15 09:38:00|1248.88|1244.88|1245.76|1241.76|1248.88|1244.88|1245.76|1241.76|35
1621071490000|2021-05-15 09:38:10|1245.73|1241.73|1245.64|1241.64|1246.51|1242.51|1245.61|1241.61|35
1621071500000|2021-05-15 09:38:20|1245.62|1241.62|1245.91|1241.91|1246.05|1242.05|1245.47|1241.47|36
1621071510000|2021-05-15 09:38:30|1245.96|1241.96|1246.3|1242.3|1246.49|1242.49|1245.91|1241.91|37
1621071520000|2021-05-15 09:38:40|1246.28|1242.28|1246.85|1242.85|1247.66|1243.66|1246.26|1242.26|36
1621071530000|2021-05-15 09:38:50|1246.88|1242.88|1246.27|1242.27|1246.96|1242.96|1246.27|1242.27|32
1621071540000|2021-05-15 09:39:00|1246.19|1242.19|1246.34|1242.34|1246.36|1242.36|1245.87|1241.87|28
1621071550000|2021-05-15 09:39:10|1246.36|1242.36|1246.3|1242.3|1247.24|1243.24|1246.3|1242.3|35
1621071560000|2021-05-15 09:39:20|1246.1|1242.1|1246.7|1242.7|1247.01|1243.01|1246.1|1242.1|30
1621071570000|2021-05-15 09:39:30|1246.62|1242.62|1247|1243|1247.01|1243.01|1246.25|1242.25|35
1621071580000|2021-05-15 09:39:40|1247.02|1243.02|1248.41|1244.41|1248.41|1244.41|1247|1243|34
1621071590000|2021-05-15 09:39:50|1248.42|1244.42|1248.15|1244.15|1248.43|1244.43|1247.9|1243.9|33
1621071600000|2021-05-15 09:40:00|1248.18|1244.18|1248.84|1244.84|1248.84|1244.84|1248.18|1244.18|28
1621071610000|2021-05-15 09:40:10|1248.85|1244.85|1248.93|1244.93|1249.19|1245.19|1248.78|1244.78|21
1621071620000|2021-05-15 09:40:20|1248.8|1244.8|1250.23|1246.23|1250.24|1246.24|1248.76|1244.76|22
1621071630000|2021-05-15 09:40:30|1250.26|1246.26|1250.47|1246.47|1250.57|1246.57|1250.18|1246.18|32
1621071640000|2021-05-15 09:40:40|1250.54|1246.54|1249.74|1245.74|1250.86|1246.86|1249.67|1245.67|37
1621071650000|2021-05-15 09:40:50|1249.76|1245.76|1248.05|1244.05|1249.79|1245.79|1248.05|1244.05|37
1621071660000|2021-05-15 09:41:00|1247.89|1243.89|1247.26|1243.26|1247.89|1243.89|1246.32|1242.32|38
1621071670000|2021-05-15 09:41:10|1247.29|1243.29|1247.11|1243.11|1247.31|1243.31|1246.75|1242.75|31
1621071680000|2021-05-15 09:41:20|1247.13|1243.13|1249.01|1245.01|1249.25|1245.25|1247.07|1243.07|35
1621071690000|2021-05-15 09:41:30|1249.04|1245.04|1248.32|1244.32|1249.04|1245.04|1248.24|1244.24|31
1621071700000|2021-05-15 09:41:40|1248.26|1244.26|1248.65|1244.65|1248.67|1244.67|1248.18|1244.18|29
1621071710000|2021-05-15 09:41:50|1248.7|1244.7|1249.54|1245.54|1249.86|1245.86|1248.7|1244.7|29
1621071720000|2021-05-15 09:42:00|1249.53|1245.53|1248.57|1244.57|1249.89|1245.89|1248.57|1244.57|31
1621071730000|2021-05-15 09:42:10|1248.54|1244.54|1248.97|1244.97|1249.03|1245.03|1248.54|1244.54|37
1621071740000|2021-05-15 09:42:20|1248.99|1244.99|1250.07|1246.07|1250.15|1246.15|1248.99|1244.99|30
1621071750000|2021-05-15 09:42:30|1250.06|1246.06|1249.46|1245.46|1250.15|1246.15|1249.03|1245.03|34
1621071760000|2021-05-15 09:42:40|1249.49|1245.49|1249.73|1245.73|1249.93|1245.93|1249.32|1245.32|29
1621071770000|2021-05-15 09:42:50|1249.72|1245.72|1249.88|1245.88|1249.88|1245.88|1249.59|1245.59|36
1621071780000|2021-05-15 09:43:00|1249.84|1245.84|1249.43|1245.43|1249.84|1245.84|1249.36|1245.36|23
1621071790000|2021-05-15 09:43:10|1249.42|1245.42|1248.75|1244.75|1249.42|1245.42|1248.3|1244.3|38
1621071800000|2021-05-15 09:43:20|1248.78|1244.78|1248.29|1244.29|1248.9|1244.9|1248.29|1244.29|35
1621071810000|2021-05-15 09:43:30|1248.22|1244.22|1246.91|1242.91|1248.24|1244.24|1246.91|1242.91|32
1621071820000|2021-05-15 09:43:40|1246.9|1242.9|1247.55|1243.55|1247.55|1243.55|1246.79|1242.79|32
1621071830000|2021-05-15 09:43:50|1247.56|1243.56|1247.89|1243.89|1248.28|1244.28|1247.56|1243.56|33
1621071840000|2021-05-15 09:44:00|1247.91|1243.91|1247.07|1243.07|1248.09|1244.09|1247.07|1243.07|34
1621071850000|2021-05-15 09:44:10|1247.04|1243.04|1248.68|1244.68|1248.77|1244.77|1247.04|1243.04|30
1621071860000|2021-05-15 09:44:20|1248.69|1244.69|1249.51|1245.51|1249.53|1245.53|1248.69|1244.69|34
1621071870000|2021-05-15 09:44:30|1249.48|1245.48|1248.16|1244.16|1249.48|1245.48|1248.16|1244.16|38
1621071880000|2021-05-15 09:44:40|1248.22|1244.22|1248.44|1244.44|1248.61|1244.61|1248.22|1244.22|30
1621071890000|2021-05-15 09:44:50|1248.46|1244.46|1248.86|1244.86|1248.99|1244.99|1248.39|1244.39|35
1621071900000|2021-05-15 09:45:00|1248.85|1244.85|1248.15|1244.15|1248.89|1244.89|1248.15|1244.15|27
1621071910000|2021-05-15 09:45:10|1248.04|1244.04|1248.49|1244.49|1248.49|1244.49|1247.96|1243.96|34
1621071920000|2021-05-15 09:45:20|1248.53|1244.53|1251.17|1247.17|1251.28|1247.28|1248.53|1244.53|35
1621071930000|2021-05-15 09:45:30|1251.18|1247.18|1250.31|1246.31|1251.18|1247.18|1250.17|1246.17|36
1621071940000|2021-05-15 09:45:40|1250.3|1246.3|1251.17|1247.17|1251.2|1247.2|1250.27|1246.27|35
1621071950000|2021-05-15 09:45:50|1251.12|1247.12|1251.13|1247.13|1251.25|1247.25|1250.81|1246.81|28
1621071960000|2021-05-15 09:46:00|1251.12|1247.12|1250.9|1246.9|1251.12|1247.12|1250.9|1246.9|24
1621071970000|2021-05-15 09:46:10|1250.84|1246.84|1251.21|1247.21|1251.29|1247.29|1250.84|1246.84|26
1621071980000|2021-05-15 09:46:20|1251.2|1247.2|1251.02|1247.02|1251.2|1247.2|1250.99|1246.99|28
1621071990000|2021-05-15 09:46:30|1251.03|1247.03|1251.68|1247.68|1251.68|1247.68|1251.03|1247.03|21
1621072000000|2021-05-15 09:46:40|1251.71|1247.71|1252.34|1248.34|1252.44|1248.44|1251.71|1247.71|32
1621072010000|2021-05-15 09:46:50|1252.72|1248.72|1252.39|1248.39|1252.75|1248.75|1251.9|1247.9|27
1621072020000|2021-05-15 09:47:00|1252.36|1248.36|1252.45|1248.45|1252.6|1248.6|1252.29|1248.29|30
1621072030000|2021-05-15 09:47:10|1252.51|1248.51|1252.4|1248.4|1252.58|1248.58|1252.27|1248.27|26
1621072040000|2021-05-15 09:47:20|1252.36|1248.36|1252.33|1248.33|1252.36|1248.36|1252.28|1248.28|29
1621072050000|2021-05-15 09:47:30|1252.36|1248.36|1252.67|1248.67|1252.73|1248.73|1252.28|1248.28|20
1621072060000|2021-05-15 09:47:40|1252.69|1248.69|1252.16|1248.16|1252.76|1248.76|1252.16|1248.16|35
1621072070000|2021-05-15 09:47:50|1252.05|1248.05|1251.27|1247.27|1252.14|1248.14|1251.27|1247.27|32
1621072080000|2021-05-15 09:48:00|1251.25|1247.25|1251.22|1247.22|1251.26|1247.26|1250.99|1246.99|31
1621072090000|2021-05-15 09:48:10|1251.23|1247.23|1250.16|1246.16|1251.23|1247.23|1250.16|1246.16|24
1621072100000|2021-05-15 09:48:20|1250.1|1246.1|1250.14|1246.14|1250.26|1246.26|1249.62|1245.62|32
1621072110000|2021-05-15 09:48:30|1249.91|1245.91|1249.96|1245.96|1250.27|1246.27|1249.39|1245.39|34
1621072120000|2021-05-15 09:48:40|1249.94|1245.94|1250.48|1246.48|1250.48|1246.48|1249.92|1245.92|25
1621072130000|2021-05-15 09:48:50|1250.51|1246.51|1251.85|1247.85|1251.85|1247.85|1250.51|1246.51|34
1621072140000|2021-05-15 09:49:00|1251.88|1247.88|1253.1|1249.1|1253.13|1249.13|1251.88|1247.88|29
1621072150000|2021-05-15 09:49:10|1253.09|1249.09|1253.87|1249.87|1253.94|1249.94|1253.07|1249.07|27
1621072160000|2021-05-15 09:49:20|1253.88|1249.88|1254.66|1250.66|1254.66|1250.66|1253.88|1249.88|32
1621072170000|2021-05-15 09:49:30|1254.6|1250.6|1254.05|1250.05|1254.63|1250.63|1253.99|1249.99|30
1621072180000|2021-05-15 09:49:40|1254.03|1250.03|1253.27|1249.27|1254.06|1250.06|1252.97|1248.97|32
1621072190000|2021-05-15 09:49:50|1253.4|1249.4|1253.41|1249.41|1254.13|1250.13|1253.4|1249.4|36
1621072200000|2021-05-15 09:50:00|1253.42|1249.42|1254.2|1250.2|1254.3|1250.3|1253.41|1249.41|35
1621072210000|2021-05-15 09:50:10|1254.32|1250.32|1254.52|1250.52|1254.73|1250.73|1254.28|1250.28|33
1621072220000|2021-05-15 09:50:20|1254.51|1250.51|1254.29|1250.29|1254.67|1250.67|1254.09|1250.09|34
1621072230000|2021-05-15 09:50:30|1254.27|1250.27|1253.51|1249.51|1254.48|1250.48|1253.45|1249.45|27
1621072240000|2021-05-15 09:50:40|1253.47|1249.47|1254.06|1250.06|1254.11|1250.11|1253.4|1249.4|34
1621072250000|2021-05-15 09:50:50|1254.09|1250.09|1253.44|1249.44|1254.19|1250.19|1253.44|1249.44|32
1621072260000|2021-05-15 09:51:00|1253.45|1249.45|1252.68|1248.68|1253.56|1249.56|1252.68|1248.68|31
1621072270000|2021-05-15 09:51:10|1252.69|1248.69|1251.6|1247.6|1252.7|1248.7|1251.1|1247.1|34
1621072280000|2021-05-15 09:51:20|1251.49|1247.49|1252.5|1248.5|1252.5|1248.5|1251.48|1247.48|33
1621072290000|2021-05-15 09:51:30|1252.53|1248.53|1252.85|1248.85|1252.98|1248.98|1252.5|1248.5|36
1621072300000|2021-05-15 09:51:40|1252.84|1248.84|1252.58|1248.58|1252.93|1248.93|1252.55|1248.55|26
1621072310000|2021-05-15 09:51:50|1252.66|1248.66|1251.83|1247.83|1252.82|1248.82|1251.83|1247.83|31
1621072320000|2021-05-15 09:52:00|1251.79|1247.79|1252.47|1248.47|1252.69|1248.69|1251.61|1247.61|31
1621072330000|2021-05-15 09:52:10|1252.37|1248.37|1251.99|1247.99|1252.37|1248.37|1251.98|1247.98|31
1621072340000|2021-05-15 09:52:20|1251.96|1247.96|1252.09|1248.09|1252.18|1248.18|1251.96|1247.96|25
1621072350000|2021-05-15 09:52:30|1252.08|1248.08|1251.23|1247.23|1252.1|1248.1|1251.22|1247.22|32
1621072360000|2021-05-15 09:52:40|1251.21|1247.21|1250.29|1246.29|1251.21|1247.21|1250.19|1246.19|33
1621072370000|2021-05-15 09:52:50|1250.31|1246.31|1250.41|1246.41|1250.54|1246.54|1250.31|1246.31|28
1621072380000|2021-05-15 09:53:00|1250.42|1246.42|1251.06|1247.06|1251.43|1247.43|1250.42|1246.42|33
1621072390000|2021-05-15 09:53:10|1250.94|1246.94|1249.55|1245.55|1251.06|1247.06|1249.55|1245.55|36
1621072400000|2021-05-15 09:53:20|1249.5|1245.5|1249.27|1245.27|1249.62|1245.62|1249.23|1245.23|29
1621072410000|2021-05-15 09:53:30|1249.24|1245.24|1248.94|1244.94|1249.24|1245.24|1248.93|1244.93|25
1621072420000|2021-05-15 09:53:40|1248.93|1244.93|1246.3|1242.3|1248.96|1244.96|1246.3|1242.3|27
1621072430000|2021-05-15 09:53:50|1246.28|1242.28|1246.3|1242.3|1246.36|1242.36|1246.19|1242.19|28
1621072440000|2021-05-15 09:54:00|1246.29|1242.29|1245.68|1241.68|1246.39|1242.39|1245.66|1241.66|24
1621072450000|2021-05-15 09:54:10|1245.7|1241.7|1245.49|1241.49|1245.71|1241.71|1245.04|1241.04|31
1621072460000|2021-05-15 09:54:20|1245.59|1241.59|1243.67|1239.67|1245.6|1241.6|1243.66|1239.66|32
1621072470000|2021-05-15 09:54:30|1243.65|1239.65|1242.24|1238.24|1243.65|1239.65|1242.12|1238.12|34
1621072480000|2021-05-15 09:54:40|1242.28|1238.28|1241.85|1237.85|1242.48|1238.48|1241.76|1237.76|34
1621072490000|2021-05-15 09:54:50|1241.83|1237.83|1240.9|1236.9|1241.93|1237.93|1240.9|1236.9|34
1621072500000|2021-05-15 09:55:00|1240.83|1236.83|1241.54|1237.54|1241.54|1237.54|1240.26|1236.26|36
1621072510000|2021-05-15 09:55:10|1241.58|1237.58|1241.87|1237.87|1242.18|1238.18|1241.33|1237.33|32
1621072520000|2021-05-15 09:55:20|1241.86|1237.86|1241.57|1237.57|1241.87|1237.87|1241.44|1237.44|28
1621072530000|2021-05-15 09:55:30|1241.59|1237.59|1241.6|1237.6|1242.04|1238.04|1241.36|1237.36|37
1621072540000|2021-05-15 09:55:40|1241.56|1237.56|1242.08|1238.08|1242.1|1238.1|1240.98|1236.98|37
1621072550000|2021-05-15 09:55:50|1241.94|1237.94|1241.9|1237.9|1242.07|1238.07|1241.71|1237.71|28
1621072560000|2021-05-15 09:56:00|1241.87|1237.87|1243.86|1239.86|1243.86|1239.86|1241.87|1237.87|33
1621072570000|2021-05-15 09:56:10|1243.91|1239.91|1244.44|1240.44|1244.58|1240.58|1243.91|1239.91|33
1621072580000|2021-05-15 09:56:20|1244.42|1240.42|1244.73|1240.73|1244.76|1240.76|1244.22|1240.22|36
1621072590000|2021-05-15 09:56:30|1244.68|1240.68|1244.46|1240.46|1244.74|1240.74|1244.42|1240.42|33
1621072600000|2021-05-15 09:56:40|1244.52|1240.52|1245.26|1241.26|1245.26|1241.26|1244.44|1240.44|27
1621072610000|2021-05-15 09:56:50|1245.24|1241.24|1245.15|1241.15|1245.43|1241.43|1245.15|1241.15|27
1621072620000|2021-05-15 09:57:00|1245.14|1241.14|1247.44|1243.44|1247.55|1243.55|1245.14|1241.14|32
1621072630000|2021-05-15 09:57:10|1247.37|1243.37|1247.34|1243.34|1247.38|1243.38|1247.2|1243.2|22
1621072640000|2021-05-15 09:57:20|1247.36|1243.36|1247.98|1243.98|1248.93|1244.93|1247.36|1243.36|30
1621072650000|2021-05-15 09:57:30|1248.1|1244.1|1246.92|1242.92|1248.1|1244.1|1246.91|1242.91|37
1621072660000|2021-05-15 09:57:40|1247.02|1243.02|1248.97|1244.97|1248.97|1244.97|1246.95|1242.95|36
1621072670000|2021-05-15 09:57:50|1248.86|1244.86|1249.83|1245.83|1249.92|1245.92|1248.61|1244.61|26
1621072680000|2021-05-15 09:58:00|1249.57|1245.57|1250.7|1246.7|1250.72|1246.72|1249.41|1245.41|32
1621072690000|2021-05-15 09:58:10|1250.66|1246.66|1251.48|1247.48|1251.54|1247.54|1250.58|1246.58|28
1621072700000|2021-05-15 09:58:20|1251.31|1247.31|1251.87|1247.87|1252.01|1248.01|1251.31|1247.31|34
1621072710000|2021-05-15 09:58:30|1251.91|1247.91|1251.96|1247.96|1252.03|1248.03|1251.85|1247.85|30
1621072720000|2021-05-15 09:58:40|1251.98|1247.98|1252.12|1248.12|1252.19|1248.19|1251.82|1247.82|32
1621072730000|2021-05-15 09:58:50|1252.1|1248.1|1250.94|1246.94|1252.13|1248.13|1250.9|1246.9|32
1621072740000|2021-05-15 09:59:00|1250.96|1246.96|1249.67|1245.67|1251.24|1247.24|1249.67|1245.67|33
1621072750000|2021-05-15 09:59:10|1249.64|1245.64|1247.81|1243.81|1249.64|1245.64|1247.74|1243.74|33
1621072760000|2021-05-15 09:59:20|1247.82|1243.82|1248.88|1244.88|1249|1245|1247.78|1243.78|28
1621072770000|2021-05-15 09:59:30|1248.85|1244.85|1249.23|1245.23|1249.23|1245.23|1248.64|1244.64|37
1621072780000|2021-05-15 09:59:40|1249.22|1245.22|1250.2|1246.2|1250.33|1246.33|1249.22|1245.22|33
1621072790000|2021-05-15 09:59:50|1250.19|1246.19|1249.13|1245.13|1250.19|1246.19|1248.67|1244.67|31
1621072800000|2021-05-15 10:00:00|1249.1|1245.1|1247.89|1243.89|1249.32|1245.32|1247.89|1243.89|33
1621072810000|2021-05-15 10:00:10|1247.77|1243.77|1247.53|1243.53|1247.98|1243.98|1247.45|1243.45|32
1621072820000|2021-05-15 10:00:20|1247.56|1243.56|1247.46|1243.46|1248|1244|1247.32|1243.32|38
1621072830000|2021-05-15 10:00:30|1247.4|1243.4|1246.21|1242.21|1247.5|1243.5|1246.21|1242.21|30
1621072840000|2021-05-15 10:00:40|1246.12|1242.12|1245.74|1241.74|1246.12|1242.12|1245.12|1241.12|37
1621072850000|2021-05-15 10:00:50|1245.89|1241.89|1245.68|1241.68|1245.95|1241.95|1245.47|1241.47|34
1621072860000|2021-05-15 10:01:00|1245.66|1241.66|1245.1|1241.1|1245.71|1241.71|1245.1|1241.1|28
1621072870000|2021-05-15 10:01:10|1245.11|1241.11|1245.2|1241.2|1245.7|1241.7|1245.11|1241.11|33
1621072880000|2021-05-15 10:01:20|1245.18|1241.18|1243.64|1239.64|1245.23|1241.23|1243.63|1239.63|36
1621072890000|2021-05-15 10:01:30|1243.78|1239.78|1244.33|1240.33|1244.33|1240.33|1243.31|1239.31|37
1621072900000|2021-05-15 10:01:40|1244.34|1240.34|1243.8|1239.8|1244.61|1240.61|1243.8|1239.8|33
1621072910000|2021-05-15 10:01:50|1243.61|1239.61|1243.66|1239.66|1243.66|1239.66|1243.36|1239.36|31
1621072920000|2021-05-15 10:02:00|1243.68|1239.68|1243.88|1239.88|1244.77|1240.77|1243.68|1239.68|36
1621072930000|2021-05-15 10:02:10|1243.83|1239.83|1243.41|1239.41|1243.87|1239.87|1243.12|1239.12|34
1621072940000|2021-05-15 10:02:20|1243.43|1239.43|1243.65|1239.65|1243.7|1239.7|1243.43|1239.43|28
1621072950000|2021-05-15 10:02:30|1243.66|1239.66|1243.24|1239.24|1243.74|1239.74|1243.22|1239.22|33
1621072960000|2021-05-15 10:02:40|1243.25|1239.25|1242.7|1238.7|1243.25|1239.25|1242.45|1238.45|32
1621072970000|2021-05-15 10:02:50|1242.69|1238.69|1242.76|1238.76|1242.88|1238.88|1242.68|1238.68|34
1621072980000|2021-05-15 10:03:00|1242.75|1238.75|1244.56|1240.56|1244.56|1240.56|1242.75|1238.75|35
1621072990000|2021-05-15 10:03:10|1244.49|1240.49|1244.12|1240.12|1245.32|1241.32|1244.12|1240.12|35
1621073000000|2021-05-15 10:03:20|1244.16|1240.16|1243.77|1239.77|1244.16|1240.16|1243.29|1239.29|36
1621073010000|2021-05-15 10:03:30|1243.62|1239.62|1242.46|1238.46|1243.64|1239.64|1242.32|1238.32|37
1621073020000|2021-05-15 10:03:40|1242.55|1238.55|1241.48|1237.48|1242.55|1238.55|1241.16|1237.16|33
1621073030000|2021-05-15 10:03:50|1241.45|1237.45|1241.79|1237.79|1241.8|1237.8|1241.11|1237.11|33
1621073040000|2021-05-15 10:04:00|1241.84|1237.84|1241.83|1237.83|1242.73|1238.73|1241.83|1237.83|35
1621073050000|2021-05-15 10:04:10|1241.56|1237.56|1241.88|1237.88|1242.14|1238.14|1241.41|1237.41|36
1621073060000|2021-05-15 10:04:20|1241.91|1237.91|1241.03|1237.03|1241.97|1237.97|1240.84|1236.84|32
1621073070000|2021-05-15 10:04:30|1240.99|1236.99|1240.81|1236.81|1241.17|1237.17|1240.66|1236.66|34
1621073080000|2021-05-15 10:04:40|1240.8|1236.8|1242.29|1238.29|1242.29|1238.29|1240.7|1236.7|29
1621073090000|2021-05-15 10:04:50|1242.28|1238.28|1241.1|1237.1|1242.29|1238.29|1241.05|1237.05|33
1621073100000|2021-05-15 10:05:00|1241.15|1237.15|1243.6|1239.6|1243.6|1239.6|1241|1237|35
1621073110000|2021-05-15 10:05:10|1243.63|1239.63|1244.98|1240.98|1244.98|1240.98|1243.48|1239.48|30
1621073120000|2021-05-15 10:05:20|1244.99|1240.99|1245.75|1241.75|1245.81|1241.81|1244.68|1240.68|34
1621073130000|2021-05-15 10:05:30|1245.76|1241.76|1244.53|1240.53|1245.81|1241.81|1244.13|1240.13|35
1621073140000|2021-05-15 10:05:40|1244.51|1240.51|1244.01|1240.01|1244.51|1240.51|1244.01|1240.01|32
1621073150000|2021-05-15 10:05:50|1244.02|1240.02|1244.38|1240.38|1244.38|1240.38|1243.85|1239.85|37
1621073160000|2021-05-15 10:06:00|1244.29|1240.29|1241.3|1237.3|1244.36|1240.36|1241.3|1237.3|37
1621073170000|2021-05-15 10:06:10|1241.37|1237.37|1240.71|1236.71|1241.51|1237.51|1240.67|1236.67|38
1621073180000|2021-05-15 10:06:20|1240.7|1236.7|1240.74|1236.74|1240.93|1236.93|1240.65|1236.65|32
1621073190000|2021-05-15 10:06:30|1240.72|1236.72|1240.88|1236.88|1240.88|1236.88|1240.51|1236.51|29
1621073200000|2021-05-15 10:06:40|1240.86|1236.86|1240.59|1236.59|1240.86|1236.86|1240.42|1236.42|33
1621073210000|2021-05-15 10:06:50|1240.61|1236.61|1240.39|1236.39|1240.61|1236.61|1240.27|1236.27|32
1621073220000|2021-05-15 10:07:00|1240.4|1236.4|1240.84|1236.84|1240.84|1236.84|1240.39|1236.39|33
1621073230000|2021-05-15 10:07:10|1240.85|1236.85|1244.3|1240.3|1244.3|1240.3|1240.83|1236.83|35
1621073240000|2021-05-15 10:07:20|1244.32|1240.32|1244.2|1240.2|1244.71|1240.71|1244.13|1240.13|35
1621073250000|2021-05-15 10:07:30|1244.21|1240.21|1243.02|1239.02|1244.21|1240.21|1243.02|1239.02|33
1621073260000|2021-05-15 10:07:40|1243.01|1239.01|1244.11|1240.11|1244.11|1240.11|1242.62|1238.62|32
1621073270000|2021-05-15 10:07:50|1244.24|1240.24|1244.35|1240.35|1244.36|1240.36|1243.68|1239.68|33
1621073280000|2021-05-15 10:08:00|1244.41|1240.41|1243.47|1239.47|1244.41|1240.41|1243.47|1239.47|37
1621073290000|2021-05-15 10:08:10|1243.48|1239.48|1244.27|1240.27|1244.34|1240.34|1243.29|1239.29|34
1621073300000|2021-05-15 10:08:20|1244.16|1240.16|1243.61|1239.61|1244.23|1240.23|1243.61|1239.61|37
1621073310000|2021-05-15 10:08:30|1243.57|1239.57|1242.58|1238.58|1243.57|1239.57|1242.58|1238.58|32
1621073320000|2021-05-15 10:08:40|1242.55|1238.55|1243.6|1239.6|1243.73|1239.73|1242.31|1238.31|30
1621073330000|2021-05-15 10:08:50|1243.61|1239.61|1243.07|1239.07|1243.83|1239.83|1243.05|1239.05|29
1621073340000|2021-05-15 10:09:00|1243.16|1239.16|1242.67|1238.67|1243.16|1239.16|1242.54|1238.54|31
1621073350000|2021-05-15 10:09:10|1242.62|1238.62|1242.01|1238.01|1242.62|1238.62|1241.81|1237.81|36
1621073360000|2021-05-15 10:09:20|1242.12|1238.12|1242.15|1238.15|1242.37|1238.37|1242.03|1238.03|24
1621073370000|2021-05-15 10:09:30|1242.14|1238.14|1241.12|1237.12|1242.14|1238.14|1240.61|1236.61|34
1621073380000|2021-05-15 10:09:40|1241.1|1237.1|1238.93|1234.93|1241.17|1237.17|1238.87|1234.87|27
1621073390000|2021-05-15 10:09:50|1239.01|1235.01|1238.29|1234.29|1239.34|1235.34|1237.94|1233.94|35
1621073400000|2021-05-15 10:10:00|1238.22|1234.22|1238.57|1234.57|1238.57|1234.57|1236.97|1232.97|36
1621073410000|2021-05-15 10:10:10|1238.77|1234.77|1239.37|1235.37|1239.6|1235.6|1238.77|1234.77|37
1621073420000|2021-05-15 10:10:20|1239.52|1235.52|1238.67|1234.67|1240.04|1236.04|1238.66|1234.66|38
1621073430000|2021-05-15 10:10:30|1238.8|1234.8|1236.47|1232.47|1238.8|1234.8|1236.47|1232.47|37
1621073440000|2021-05-15 10:10:40|1236.59|1232.59|1236.47|1232.47|1236.81|1232.81|1236.4|1232.4|32
1621073450000|2021-05-15 10:10:50|1236.57|1232.57|1236.37|1232.37|1236.58|1232.58|1236.15|1232.15|33
1621073460000|2021-05-15 10:11:00|1236.39|1232.39|1237.16|1233.16|1237.16|1233.16|1236.38|1232.38|37
1621073470000|2021-05-15 10:11:10|1237.19|1233.19|1237.5|1233.5|1238.5|1234.5|1237.19|1233.19|34
1621073480000|2021-05-15 10:11:20|1237.47|1233.47|1236.57|1232.57|1237.81|1233.81|1236.54|1232.54|38
1621073490000|2021-05-15 10:11:30|1236.8|1232.8|1237.6|1233.6|1237.75|1233.75|1236.8|1232.8|33
1621073500000|2021-05-15 10:11:40|1237.52|1233.52|1236.31|1232.31|1237.53|1233.53|1236.31|1232.31|34
1621073510000|2021-05-15 10:11:50|1236.33|1232.33|1236.58|1232.58|1236.79|1232.79|1236.19|1232.19|34
1621073520000|2021-05-15 10:12:00|1236.64|1232.64|1237.66|1233.66|1237.66|1233.66|1236.64|1232.64|39
1621073530000|2021-05-15 10:12:10|1237.64|1233.64|1239.58|1235.58|1239.68|1235.68|1237.56|1233.56|32
1621073540000|2021-05-15 10:12:20|1239.81|1235.81|1238.98|1234.98|1239.81|1235.81|1238.89|1234.89|32
1621073550000|2021-05-15 10:12:30|1239.09|1235.09|1237.44|1233.44|1239.11|1235.11|1237.44|1233.44|34
1621073560000|2021-05-15 10:12:40|1237.51|1233.51|1237.72|1233.72|1238.16|1234.16|1237.51|1233.51|32
1621073570000|2021-05-15 10:12:50|1237.73|1233.73|1237.88|1233.88|1237.92|1233.92|1236.8|1232.8|39
1621073580000|2021-05-15 10:13:00|1237.93|1233.93|1238.33|1234.33|1238.38|1234.38|1237.66|1233.66|29
1621073590000|2021-05-15 10:13:10|1238.36|1234.36|1239.02|1235.02|1239.02|1235.02|1238.26|1234.26|27
1621073600000|2021-05-15 10:13:20|1239.01|1235.01|1238.39|1234.39|1239.59|1235.59|1238.02|1234.02|37
1621073610000|2021-05-15 10:13:30|1238.4|1234.4|1237.56|1233.56|1238.52|1234.52|1237.56|1233.56|31
1621073620000|2021-05-15 10:13:40|1237.52|1233.52|1237.88|1233.88|1238.03|1234.03|1237.41|1233.41|37
1621073630000|2021-05-15 10:13:50|1237.94|1233.94|1238.41|1234.41|1238.92|1234.92|1237.94|1233.94|37
1621073640000|2021-05-15 10:14:00|1238.38|1234.38|1236.44|1232.44|1238.44|1234.44|1236.43|1232.43|32
1621073650000|2021-05-15 10:14:10|1236.42|1232.42|1236.54|1232.54|1236.55|1232.55|1236|1232|33
1621073660000|2021-05-15 10:14:20|1236.43|1232.43|1236.02|1232.02|1236.61|1232.61|1236.02|1232.02|30
1621073670000|2021-05-15 10:14:30|1236.08|1232.08|1235.93|1231.93|1236.38|1232.38|1235.93|1231.93|28
1621073680000|2021-05-15 10:14:40|1235.94|1231.94|1234.67|1230.67|1236.18|1232.18|1234.67|1230.67|32
1621073690000|2021-05-15 10:14:50|1234.62|1230.62|1235.29|1231.29|1235.33|1231.33|1234.62|1230.62|34
1621073700000|2021-05-15 10:15:00|1235.31|1231.31|1236.28|1232.28|1236.51|1232.51|1235.31|1231.31|32
1621073710000|2021-05-15 10:15:10|1236.31|1232.31|1236.78|1232.78|1237.06|1233.06|1236.31|1232.31|36
1621073720000|2021-05-15 10:15:20|1236.57|1232.57|1235.97|1231.97|1236.93|1232.93|1235.76|1231.76|35
1621073730000|2021-05-15 10:15:30|1235.87|1231.87|1233.96|1229.96|1235.87|1231.87|1233.83|1229.83|35
1621073740000|2021-05-15 10:15:40|1233.99|1229.99|1232.61|1228.61|1233.99|1229.99|1232.6|1228.6|33
1621073750000|2021-05-15 10:15:50|1232.65|1228.65|1233.51|1229.51|1233.62|1229.62|1232.63|1228.63|30
1621073760000|2021-05-15 10:16:00|1233.53|1229.53|1232.99|1228.99|1233.78|1229.78|1232.78|1228.78|32
1621073770000|2021-05-15 10:16:10|1232.98|1228.98|1232.54|1228.54|1233.01|1229.01|1232.48|1228.48|29
1621073780000|2021-05-15 10:16:20|1232.55|1228.55|1230.4|1226.4|1232.57|1228.57|1230.08|1226.08|34
1621073790000|2021-05-15 10:16:30|1230.47|1226.47|1230.04|1226.04|1230.55|1226.55|1230.04|1226.04|30
1621073800000|2021-05-15 10:16:40|1230|1226|1230.18|1226.18|1230.64|1226.64|1229.92|1225.92|36
1621073810000|2021-05-15 10:16:50|1230.41|1226.41|1230.26|1226.26|1230.52|1226.52|1229.75|1225.75|32
1621073820000|2021-05-15 10:17:00|1230.2|1226.2|1229.88|1225.88|1230.48|1226.48|1229.86|1225.86|36
1621073830000|2021-05-15 10:17:10|1229.86|1225.86|1229.01|1225.01|1229.86|1225.86|1228.78|1224.78|29
1621073840000|2021-05-15 10:17:20|1229.29|1225.29|1229.96|1225.96|1230.05|1226.05|1229.29|1225.29|34
1621073850000|2021-05-15 10:17:30|1230.11|1226.11|1230.04|1226.04|1230.28|1226.28|1230.01|1226.01|34
1621073860000|2021-05-15 10:17:40|1229.84|1225.84|1229.45|1225.45|1229.84|1225.84|1228.77|1224.77|38
1621073870000|2021-05-15 10:17:50|1229.44|1225.44|1228.7|1224.7|1229.44|1225.44|1228.7|1224.7|37
1621073880000|2021-05-15 10:18:00|1228.71|1224.71|1230.53|1226.53|1230.53|1226.53|1228.65|1224.65|37
1621073890000|2021-05-15 10:18:10|1230.54|1226.54|1231.74|1227.74|1231.77|1227.77|1230.3|1226.3|37
1621073900000|2021-05-15 10:18:20|1231.77|1227.77|1232.12|1228.12|1232.72|1228.72|1231.66|1227.66|36
1621073910000|2021-05-15 10:18:30|1232.17|1228.17|1231.17|1227.17|1232.26|1228.26|1231.17|1227.17|39
1621073920000|2021-05-15 10:18:40|1231.01|1227.01|1229.45|1225.45|1231.01|1227.01|1229.32|1225.32|38
1621073930000|2021-05-15 10:18:50|1229.5|1225.5|1229.11|1225.11|1229.5|1225.5|1228.99|1224.99|25
1621073940000|2021-05-15 10:19:00|1229.13|1225.13|1228.39|1224.39|1229.16|1225.16|1228.39|1224.39|26
1621073950000|2021-05-15 10:19:10|1228.2|1224.2|1228.57|1224.57|1228.58|1224.58|1227.58|1223.58|37
1621073960000|2021-05-15 10:19:20|1228.58|1224.58|1228.79|1224.79|1229.99|1225.99|1228.38|1224.38|33
1621073970000|2021-05-15 10:19:30|1228.71|1224.71|1227.46|1223.46|1228.71|1224.71|1227.31|1223.31|33
1621073980000|2021-05-15 10:19:40|1227.43|1223.43|1227.44|1223.44|1227.58|1223.58|1227.21|1223.21|29
1621073990000|2021-05-15 10:19:50|1227.47|1223.47|1228.14|1224.14|1228.14|1224.14|1227.38|1223.38|37
1621074000000|2021-05-15 10:20:00|1228.13|1224.13|1228.7|1224.7|1228.71|1224.71|1228.13|1224.13|31
1621074010000|2021-05-15 10:20:10|1228.68|1224.68|1229.28|1225.28|1229.5|1225.5|1228.56|1224.56|30
1621074020000|2021-05-15 10:20:20|1229.95|1225.95|1230.17|1226.17|1230.9|1226.9|1229.94|1225.94|37
1621074030000|2021-05-15 10:20:30|1229.99|1225.99|1232.97|1228.97|1232.97|1228.97|1229.94|1225.94|34
1621074040000|2021-05-15 10:20:40|1233.02|1229.02|1233.77|1229.77|1233.79|1229.79|1232.75|1228.75|36
1621074050000|2021-05-15 10:20:50|1233.78|1229.78|1234.19|1230.19|1234.2|1230.2|1233.78|1229.78|23
1621074060000|2021-05-15 10:21:00|1234.2|1230.2|1231.91|1227.91|1234.2|1230.2|1231.91|1227.91|33
1621074070000|2021-05-15 10:21:10|1232.05|1228.05|1232.23|1228.23|1232.23|1228.23|1231.25|1227.25|37
1621074080000|2021-05-15 10:21:20|1232.24|1228.24|1232.65|1228.65|1232.73|1228.73|1232.21|1228.21|36
1621074090000|2021-05-15 10:21:30|1232.72|1228.72|1232.09|1228.09|1232.84|1228.84|1231.69|1227.69|36
1621074100000|2021-05-15 10:21:40|1232.07|1228.07|1231.59|1227.59|1232.14|1228.14|1231.18|1227.18|36
1621074110000|2021-05-15 10:21:50|1231.57|1227.57|1230.91|1226.91|1231.57|1227.57|1230.91|1226.91|38
1621074120000|2021-05-15 10:22:00|1230.88|1226.88|1230.52|1226.52|1231.37|1227.37|1230.5|1226.5|37
1621074130000|2021-05-15 10:22:10|1230.62|1226.62|1230.42|1226.42|1230.82|1226.82|1230.4|1226.4|33
1621074140000|2021-05-15 10:22:20|1230.41|1226.41|1231.42|1227.42|1231.42|1227.42|1230.34|1226.34|30
1621074150000|2021-05-15 10:22:30|1231.6|1227.6|1231.66|1227.66|1231.66|1227.66|1231.12|1227.12|36
1621074160000|2021-05-15 10:22:40|1231.62|1227.62|1231.27|1227.27|1231.62|1227.62|1231.13|1227.13|33
1621074170000|2021-05-15 10:22:50|1231.25|1227.25|1229.66|1225.66|1231.47|1227.47|1229.59|1225.59|35
1621074180000|2021-05-15 10:23:00|1229.77|1225.77|1231.03|1227.03|1231.11|1227.11|1229.77|1225.77|35
1621074190000|2021-05-15 10:23:10|1231.11|1227.11|1230.07|1226.07|1231.11|1227.11|1230.07|1226.07|36
1621074200000|2021-05-15 10:23:20|1230|1226|1229.21|1225.21|1230.12|1226.12|1229.21|1225.21|35
1621074210000|2021-05-15 10:23:30|1229.16|1225.16|1227.92|1223.92|1229.25|1225.25|1227.89|1223.89|31
1621074220000|2021-05-15 10:23:40|1227.35|1223.35|1226.5|1222.5|1227.51|1223.51|1226.39|1222.39|31
1621074230000|2021-05-15 10:23:50|1226.41|1222.41|1223.98|1219.98|1226.41|1222.41|1223.98|1219.98|34
1621074240000|2021-05-15 10:24:00|1224.05|1220.05|1225.78|1221.78|1225.87|1221.87|1223.93|1219.93|37
1621074250000|2021-05-15 10:24:10|1225.79|1221.79|1226.13|1222.13|1226.52|1222.52|1225.74|1221.74|32
1621074260000|2021-05-15 10:24:20|1226.2|1222.2|1225.55|1221.55|1226.2|1222.2|1225.38|1221.38|38
1621074270000|2021-05-15 10:24:30|1225.57|1221.57|1225.89|1221.89|1226.12|1222.12|1225.39|1221.39|37
1621074280000|2021-05-15 10:24:40|1225.85|1221.85|1225.51|1221.51|1225.95|1221.95|1225.23|1221.23|33
1621074290000|2021-05-15 10:24:50|1225.56|1221.56|1226.7|1222.7|1226.88|1222.88|1225.55|1221.55|36
1621074300000|2021-05-15 10:25:00|1226.73|1222.73|1226.83|1222.83|1226.95|1222.95|1226.58|1222.58|33
1621074310000|2021-05-15 10:25:10|1226.82|1222.82|1225.72|1221.72|1226.84|1222.84|1225.61|1221.61|32
1621074320000|2021-05-15 10:25:20|1225.71|1221.71|1224.45|1220.45|1225.71|1221.71|1224.33|1220.33|33
1621074330000|2021-05-15 10:25:30|1224.5|1220.5|1224.66|1220.66|1224.75|1220.75|1224.21|1220.21|34
1621074340000|2021-05-15 10:25:40|1224.71|1220.71|1225.25|1221.25|1226.25|1222.25|1224.63|1220.63|36
1621074350000|2021-05-15 10:25:50|1225.28|1221.28|1225.02|1221.02|1225.29|1221.29|1224.51|1220.51|38
1621074360000|2021-05-15 10:26:00|1224.92|1220.92|1224.01|1220.01|1225.07|1221.07|1223.79|1219.79|36
1621074370000|2021-05-15 10:26:10|1224.02|1220.02|1223.13|1219.13|1224.11|1220.11|1223.11|1219.11|37
1621074380000|2021-05-15 10:26:20|1223.12|1219.12|1223.3|1219.3|1223.38|1219.38|1223.1|1219.1|28
1621074390000|2021-05-15 10:26:30|1223.14|1219.14|1218.98|1214.98|1223.23|1219.23|1218.98|1214.98|38
1621074400000|2021-05-15 10:26:40|1218.79|1214.79|1218.69|1214.69|1218.91|1214.91|1218.54|1214.54|34
1621074410000|2021-05-15 10:26:50|1218.65|1214.65|1217.7|1213.7|1218.83|1214.83|1217.7|1213.7|38
1621074420000|2021-05-15 10:27:00|1217.74|1213.74|1219.58|1215.58|1219.86|1215.86|1217.74|1213.74|32
1621074430000|2021-05-15 10:27:10|1219.6|1215.6|1218.92|1214.92|1219.65|1215.65|1218.86|1214.86|37
1621074440000|2021-05-15 10:27:20|1218.77|1214.77|1216.89|1212.89|1218.85|1214.85|1216.89|1212.89|32
1621074450000|2021-05-15 10:27:30|1217.06|1213.06|1218.81|1214.81|1218.92|1214.92|1216.86|1212.86|39
1621074460000|2021-05-15 10:27:40|1218.82|1214.82|1216.52|1212.52|1218.84|1214.84|1216.31|1212.31|35
1621074470000|2021-05-15 10:27:50|1216.53|1212.53|1216.48|1212.48|1216.85|1212.85|1215.33|1211.33|31
1621074480000|2021-05-15 10:28:00|1216.54|1212.54|1219|1215|1219.03|1215.03|1216.41|1212.41|34
1621074490000|2021-05-15 10:28:10|1218.94|1214.94|1218.39|1214.39|1219.73|1215.73|1217.96|1213.96|36
1621074500000|2021-05-15 10:28:20|1218.52|1214.52|1218.41|1214.41|1218.84|1214.84|1217.78|1213.78|35
1621074510000|2021-05-15 10:28:30|1218.32|1214.32|1218.26|1214.26|1218.43|1214.43|1218.18|1214.18|39
1621074520000|2021-05-15 10:28:40|1218.25|1214.25|1218.1|1214.1|1218.3|1214.3|1218.08|1214.08|35
1621074530000|2021-05-15 10:28:50|1217.99|1213.99|1218.11|1214.11|1218.37|1214.37|1217.93|1213.93|31
1621074540000|2021-05-15 10:29:00|1218.13|1214.13|1218.94|1214.94|1219.16|1215.16|1218.11|1214.11|37
1621074550000|2021-05-15 10:29:10|1218.95|1214.95|1218.57|1214.57|1219.06|1215.06|1218.53|1214.53|35
1621074560000|2021-05-15 10:29:20|1218.42|1214.42|1218.32|1214.32|1218.67|1214.67|1218.22|1214.22|35
1621074570000|2021-05-15 10:29:30|1218.26|1214.26|1217.28|1213.28|1218.34|1214.34|1217.28|1213.28|35
1621074580000|2021-05-15 10:29:40|1217.23|1213.23|1218.06|1214.06|1218.25|1214.25|1217.22|1213.22|30
1621074590000|2021-05-15 10:29:50|1218.07|1214.07|1219.26|1215.26|1219.31|1215.31|1218.07|1214.07|35
1621074600000|2021-05-15 10:30:00|1219.27|1215.27|1218.77|1214.77|1219.28|1215.28|1218.77|1214.77|28
1621074610000|2021-05-15 10:30:10|1218.44|1214.44|1217.71|1213.71|1218.44|1214.44|1217.68|1213.68|33
1621074620000|2021-05-15 10:30:20|1217.69|1213.69|1215.96|1211.96|1217.72|1213.72|1215.96|1211.96|32
1621074630000|2021-05-15 10:30:30|1215.95|1211.95|1214.62|1210.62|1215.95|1211.95|1214.62|1210.62|29
1621074640000|2021-05-15 10:30:40|1214.51|1210.51|1213.12|1209.12|1214.51|1210.51|1213.12|1209.12|31
1621074650000|2021-05-15 10:30:50|1213.01|1209.01|1213.02|1209.02|1213.26|1209.26|1212.67|1208.67|37
1621074660000|2021-05-15 10:31:00|1213.05|1209.05|1216.29|1212.29|1216.29|1212.29|1213.05|1209.05|36
1621074670000|2021-05-15 10:31:10|1216.28|1212.28|1216.6|1212.6|1217.01|1213.01|1216.24|1212.24|31
1621074680000|2021-05-15 10:31:20|1216.58|1212.58|1217.26|1213.26|1218.53|1214.53|1216.56|1212.56|31
1621074690000|2021-05-15 10:31:30|1217.25|1213.25|1221.37|1217.37|1221.37|1217.37|1217.24|1213.24|27
1621074700000|2021-05-15 10:31:40|1221.38|1217.38|1223.1|1219.1|1223.15|1219.15|1221.29|1217.29|30
1621074710000|2021-05-15 10:31:50|1223.07|1219.07|1223.04|1219.04|1223.11|1219.11|1222.83|1218.83|28
1621074720000|2021-05-15 10:32:00|1223.03|1219.03|1223.24|1219.24|1223.24|1219.24|1222.93|1218.93|31
1621074730000|2021-05-15 10:32:10|1223.19|1219.19|1223.31|1219.31|1223.35|1219.35|1223.06|1219.06|32
1621074740000|2021-05-15 10:32:20|1223.32|1219.32|1223.26|1219.26|1223.32|1219.32|1222.68|1218.68|31
1621074750000|2021-05-15 10:32:30|1223.28|1219.28|1223.13|1219.13|1223.28|1219.28|1223.02|1219.02|27
1621074760000|2021-05-15 10:32:40|1223.15|1219.15|1222.49|1218.49|1223.55|1219.55|1222.33|1218.33|35
1621074770000|2021-05-15 10:32:50|1222.58|1218.58|1221.6|1217.6|1222.88|1218.88|1221.6|1217.6|39
1621074780000|2021-05-15 10:33:00|1221.65|1217.65|1219.62|1215.62|1221.65|1217.65|1219.42|1215.42|35
1621074790000|2021-05-15 10:33:10|1219.66|1215.66|1219.74|1215.74|1219.89|1215.89|1219.59|1215.59|33
1621074800000|2021-05-15 10:33:20|1219.73|1215.73|1220.52|1216.52|1220.53|1216.53|1219.69|1215.69|33
1621074810000|2021-05-15 10:33:30|1220.54|1216.54|1221.05|1217.05|1221.05|1217.05|1220.53|1216.53|24
1621074820000|2021-05-15 10:33:40|1221.11|1217.11|1222.66|1218.66|1222.66|1218.66|1221.11|1217.11|33
1621074830000|2021-05-15 10:33:50|1222.55|1218.55|1223.99|1219.99|1224.11|1220.11|1222.49|1218.49|35
1621074840000|2021-05-15 10:34:00|1224.05|1220.05|1225.54|1221.54|1225.54|1221.54|1224.05|1220.05|32
1621074850000|2021-05-15 10:34:10|1225.55|1221.55|1225.72|1221.72|1225.93|1221.93|1225.55|1221.55|22
1621074860000|2021-05-15 10:34:20|1225.71|1221.71|1226.1|1222.1|1226.46|1222.46|1225.69|1221.69|22
1621074870000|2021-05-15 10:34:30|1226.05|1222.05|1223.76|1219.76|1226.09|1222.09|1223.68|1219.68|38
1621074880000|2021-05-15 10:34:40|1223.78|1219.78|1224.77|1220.77|1224.77|1220.77|1223.7|1219.7|38
1621074890000|2021-05-15 10:34:50|1224.91|1220.91|1225.28|1221.28|1225.46|1221.46|1224.91|1220.91|35
1621074900000|2021-05-15 10:35:00|1225.51|1221.51|1227.31|1223.31|1227.31|1223.31|1225.47|1221.47|33
1621074910000|2021-05-15 10:35:10|1227.39|1223.39|1226.31|1222.31|1227.42|1223.42|1226.31|1222.31|34
1621074920000|2021-05-15 10:35:20|1226.03|1222.03|1226.76|1222.76|1226.81|1222.81|1225.97|1221.97|37
1621074930000|2021-05-15 10:35:30|1226.98|1222.98|1228.73|1224.73|1228.74|1224.74|1226.85|1222.85|36
1621074940000|2021-05-15 10:35:40|1228.8|1224.8|1228.97|1224.97|1229.35|1225.35|1228.76|1224.76|38
1621074950000|2021-05-15 10:35:50|1228.95|1224.95|1228.97|1224.97|1229.29|1225.29|1228.95|1224.95|37
1621074960000|2021-05-15 10:36:00|1228.95|1224.95|1227.96|1223.96|1229.04|1225.04|1227.94|1223.94|31
1621074970000|2021-05-15 10:36:10|1228.02|1224.02|1228.44|1224.44|1228.62|1224.62|1227.91|1223.91|32
1621074980000|2021-05-15 10:36:20|1228.46|1224.46|1229.08|1225.08|1229.47|1225.47|1228.44|1224.44|33
1621074990000|2021-05-15 10:36:30|1229.06|1225.06|1229.2|1225.2|1229.45|1225.45|1228.93|1224.93|37
1621075000000|2021-05-15 10:36:40|1229.21|1225.21|1229.23|1225.23|1229.69|1225.69|1229.19|1225.19|30
1621075010000|2021-05-15 10:36:50|1229.25|1225.25|1229.01|1225.01|1229.53|1225.53|1228.96|1224.96|37
1621075020000|2021-05-15 10:37:00|1229|1225|1228.52|1224.52|1229|1225|1228.52|1224.52|28
1621075030000|2021-05-15 10:37:10|1228.3|1224.3|1228.78|1224.78|1228.91|1224.91|1228.3|1224.3|30
1621075040000|2021-05-15 10:37:20|1228.76|1224.76|1225.48|1221.48|1228.77|1224.77|1225.37|1221.37|37
1621075050000|2021-05-15 10:37:30|1225.56|1221.56|1225.63|1221.63|1225.89|1221.89|1224.96|1220.96|38
1621075060000|2021-05-15 10:37:40|1225.62|1221.62|1224.17|1220.17|1225.62|1221.62|1224.17|1220.17|35
1621075070000|2021-05-15 10:37:50|1224.1|1220.1|1224.05|1220.05|1224.19|1220.19|1223.5|1219.5|33
1621075080000|2021-05-15 10:38:00|1224.03|1220.03|1222.83|1218.83|1224.03|1220.03|1222.83|1218.83|32
1621075090000|2021-05-15 10:38:10|1222.9|1218.9|1219.22|1215.22|1222.9|1218.9|1219.14|1215.14|33
1621075100000|2021-05-15 10:38:20|1219.23|1215.23|1221.06|1217.06|1221.17|1217.17|1219.23|1215.23|38
1621075110000|2021-05-15 10:38:30|1220.97|1216.97|1221.17|1217.17|1221.17|1217.17|1220.68|1216.68|32
1621075120000|2021-05-15 10:38:40|1221.34|1217.34|1221.04|1217.04|1221.52|1217.52|1220.91|1216.91|36
1621075130000|2021-05-15 10:38:50|1221.02|1217.02|1220.36|1216.36|1221.35|1217.35|1220.36|1216.36|32
1621075140000|2021-05-15 10:39:00|1220.34|1216.34|1221.43|1217.43|1221.54|1217.54|1219.91|1215.91|30
1621075150000|2021-05-15 10:39:10|1221.66|1217.66|1224.85|1220.85|1224.85|1220.85|1221.66|1217.66|33
1621075160000|2021-05-15 10:39:20|1224.84|1220.84|1226.2|1222.2|1226.34|1222.34|1224.83|1220.83|32
1621075170000|2021-05-15 10:39:30|1226.21|1222.21|1226.67|1222.67|1226.93|1222.93|1226.09|1222.09|30
1621075180000|2021-05-15 10:39:40|1226.71|1222.71|1224.45|1220.45|1226.88|1222.88|1224.36|1220.36|34
1621075190000|2021-05-15 10:39:50|1224.44|1220.44|1225.54|1221.54|1225.62|1221.62|1224.44|1220.44|31
1621075200000|2021-05-15 10:40:00|1225.53|1221.53|1224.37|1220.37|1225.83|1221.83|1224.37|1220.37|32
1621075210000|2021-05-15 10:40:10|1224.29|1220.29|1222.92|1218.92|1224.29|1220.29|1222.91|1218.91|34
1621075220000|2021-05-15 10:40:20|1222.87|1218.87|1221.77|1217.77|1223.33|1219.33|1221.77|1217.77|36
1621075230000|2021-05-15 10:40:30|1221.53|1217.53|1220.19|1216.19|1221.53|1217.53|1220|1216|35
1621075240000|2021-05-15 10:40:40|1220.2|1216.2|1221.58|1217.58|1221.58|1217.58|1220.2|1216.2|30
1621075250000|2021-05-15 10:40:50|1221.83|1217.83|1221.1|1217.1|1221.84|1217.84|1221.08|1217.08|35
1621075260000|2021-05-15 10:41:00|1220.85|1216.85|1220.82|1216.82|1221.55|1217.55|1220.82|1216.82|34
1621075270000|2021-05-15 10:41:10|1220.84|1216.84|1222.13|1218.13|1222.13|1218.13|1220.84|1216.84|31
1621075280000|2021-05-15 10:41:20|1222.24|1218.24|1222.17|1218.17|1222.37|1218.37|1221.89|1217.89|31
1621075290000|2021-05-15 10:41:30|1222.16|1218.16|1220.24|1216.24|1222.16|1218.16|1220.24|1216.24|37
1621075300000|2021-05-15 10:41:40|1220.08|1216.08|1219.61|1215.61|1220.08|1216.08|1219.31|1215.31|33
1621075310000|2021-05-15 10:41:50|1219.54|1215.54|1219.53|1215.53|1219.66|1215.66|1219.46|1215.46|26
1621075320000|2021-05-15 10:42:00|1219.54|1215.54|1220.34|1216.34|1220.4|1216.4|1219.51|1215.51|28
1621075330000|2021-05-15 10:42:10|1220.33|1216.33|1220.09|1216.09|1220.86|1216.86|1220.09|1216.09|35
1621075340000|2021-05-15 10:42:20|1220.35|1216.35|1218.8|1214.8|1220.35|1216.35|1218.61|1214.61|38
1621075350000|2021-05-15 10:42:30|1218.82|1214.82|1219.75|1215.75|1219.75|1215.75|1218.75|1214.75|32
1621075360000|2021-05-15 10:42:40|1219.83|1215.83|1220.02|1216.02|1221.02|1217.02|1219.83|1215.83|35
1621075370000|2021-05-15 10:42:50|1219.98|1215.98|1218.92|1214.92|1219.98|1215.98|1218.73|1214.73|31
1621075380000|2021-05-15 10:43:00|1219.02|1215.02|1219.76|1215.76|1219.97|1215.97|1218.96|1214.96|33
1621075390000|2021-05-15 10:43:10|1219.74|1215.74|1220.47|1216.47|1220.47|1216.47|1219.74|1215.74|28
1621075400000|2021-05-15 10:43:20|1220.32|1216.32|1223.68|1219.68|1223.68|1219.68|1220.32|1216.32|36
1621075410000|2021-05-15 10:43:30|1223.44|1219.44|1223.89|1219.89|1224.07|1220.07|1223.16|1219.16|32
1621075420000|2021-05-15 10:43:40|1223.9|1219.9|1225.09|1221.09|1225.23|1221.23|1223.9|1219.9|34
1621075430000|2021-05-15 10:43:50|1225.17|1221.17|1225.3|1221.3|1225.73|1221.73|1225.17|1221.17|35
1621075440000|2021-05-15 10:44:00|1225.25|1221.25|1225.96|1221.96|1226.03|1222.03|1225.04|1221.04|31
1621075450000|2021-05-15 10:44:10|1225.99|1221.99|1226.21|1222.21|1226.51|1222.51|1225.66|1221.66|31
1621075460000|2021-05-15 10:44:20|1226.29|1222.29|1226.71|1222.71|1226.72|1222.72|1226.24|1222.24|31
1621075470000|2021-05-15 10:44:30|1226.62|1222.62|1225.61|1221.61|1226.62|1222.62|1224.93|1220.93|34
1621075480000|2021-05-15 10:44:40|1225.59|1221.59|1224.75|1220.75|1225.59|1221.59|1224.37|1220.37|37
1621075490000|2021-05-15 10:44:50|1224.86|1220.86|1224.35|1220.35|1224.86|1220.86|1224.35|1220.35|33
1621075500000|2021-05-15 10:45:00|1224.36|1220.36|1225.77|1221.77|1225.86|1221.86|1224.36|1220.36|36
1621075510000|2021-05-15 10:45:10|1225.9|1221.9|1225.99|1221.99|1226.19|1222.19|1225.85|1221.85|32
1621075520000|2021-05-15 10:45:20|1226|1222|1226.28|1222.28|1226.43|1222.43|1225.92|1221.92|35
1621075530000|2021-05-15 10:45:30|1226.29|1222.29|1226.48|1222.48|1226.59|1222.59|1225.93|1221.93|29
1621075540000|2021-05-15 10:45:40|1226.51|1222.51|1226.4|1222.4|1226.62|1222.62|1226.4|1222.4|27
1621075550000|2021-05-15 10:45:50|1226.41|1222.41|1226.51|1222.51|1226.68|1222.68|1226.26|1222.26|26
1621075560000|2021-05-15 10:46:00|1226.63|1222.63|1226.26|1222.26|1226.66|1222.66|1226.19|1222.19|31
1621075570000|2021-05-15 10:46:10|1226.27|1222.27|1226.36|1222.36|1226.58|1222.58|1226.27|1222.27|28
1621075580000|2021-05-15 10:46:20|1226.35|1222.35|1226.4|1222.4|1226.42|1222.42|1226.26|1222.26|31
1621075590000|2021-05-15 10:46:30|1226.41|1222.41|1226.38|1222.38|1226.49|1222.49|1226.37|1222.37|26
1621075600000|2021-05-15 10:46:40|1226.37|1222.37|1225.55|1221.55|1226.42|1222.42|1225.48|1221.48|32
1621075610000|2021-05-15 10:46:50|1225.72|1221.72|1225.37|1221.37|1225.91|1221.91|1225.37|1221.37|29
1621075620000|2021-05-15 10:47:00|1225.3|1221.3|1226|1222|1226.03|1222.03|1224.68|1220.68|35
1621075630000|2021-05-15 10:47:10|1226.03|1222.03|1226.07|1222.07|1226.23|1222.23|1225.98|1221.98|27
1621075640000|2021-05-15 10:47:20|1226.1|1222.1|1225.97|1221.97|1226.16|1222.16|1225.9|1221.9|32
1621075650000|2021-05-15 10:47:30|1225.98|1221.98|1226.08|1222.08|1226.29|1222.29|1225.87|1221.87|22
1621075660000|2021-05-15 10:47:40|1226.07|1222.07|1225.9|1221.9|1226.07|1222.07|1225.51|1221.51|37
1621075670000|2021-05-15 10:47:50|1225.91|1221.91|1225.68|1221.68|1225.94|1221.94|1225.66|1221.66|31
1621075680000|2021-05-15 10:48:00|1225.77|1221.77|1225.05|1221.05|1225.81|1221.81|1224.79|1220.79|36
1621075690000|2021-05-15 10:48:10|1225.09|1221.09|1224.35|1220.35|1225.09|1221.09|1224.18|1220.18|31
1621075700000|2021-05-15 10:48:20|1224.3|1220.3|1222.9|1218.9|1224.41|1220.41|1222.25|1218.25|36
1621075710000|2021-05-15 10:48:30|1222.95|1218.95|1223.95|1219.95|1224.54|1220.54|1222.9|1218.9|33
1621075720000|2021-05-15 10:48:40|1223.89|1219.89|1224.39|1220.39|1224.63|1220.63|1223.89|1219.89|27
1621075730000|2021-05-15 10:48:50|1224.4|1220.4|1223.2|1219.2|1224.51|1220.51|1222.99|1218.99|37
1621075740000|2021-05-15 10:49:00|1223.19|1219.19|1223.65|1219.65|1224.01|1220.01|1223.14|1219.14|31
1621075750000|2021-05-15 10:49:10|1223.62|1219.62|1222.54|1218.54|1223.8|1219.8|1222.35|1218.35|33
1621075760000|2021-05-15 10:49:20|1222.49|1218.49|1221.91|1217.91|1222.71|1218.71|1221.9|1217.9|35
1621075770000|2021-05-15 10:49:30|1221.98|1217.98|1222.17|1218.17|1222.17|1218.17|1221.6|1217.6|32
1621075780000|2021-05-15 10:49:40|1222.16|1218.16|1222.93|1218.93|1222.93|1218.93|1221.97|1217.97|32
1621075790000|2021-05-15 10:49:50|1223.01|1219.01|1222.45|1218.45|1223.13|1219.13|1222.45|1218.45|28
1621075800000|2021-05-15 10:50:00|1222.46|1218.46|1221.53|1217.53|1222.56|1218.56|1221.53|1217.53|33
1621075810000|2021-05-15 10:50:10|1221.58|1217.58|1220.7|1216.7|1221.59|1217.59|1220.7|1216.7|31
1621075820000|2021-05-15 10:50:20|1220.66|1216.66|1219.72|1215.72|1220.67|1216.67|1219.72|1215.72|25
1621075830000|2021-05-15 10:50:30|1219.71|1215.71|1219.34|1215.34|1219.72|1215.72|1219.34|1215.34|19
1621075840000|2021-05-15 10:50:40|1219.35|1215.35|1219.19|1215.19|1219.37|1215.37|1218.87|1214.87|31
1621075850000|2021-05-15 10:50:50|1219.25|1215.25|1219.11|1215.11|1219.32|1215.32|1219.07|1215.07|30
1621075860000|2021-05-15 10:51:00|1219.12|1215.12|1218.03|1214.03|1219.12|1215.12|1218.03|1214.03|35
1621075870000|2021-05-15 10:51:10|1217.99|1213.99|1218.18|1214.18|1218.51|1214.51|1217.87|1213.87|30
1621075880000|2021-05-15 10:51:20|1218.17|1214.17|1216.95|1212.95|1218.17|1214.17|1216.95|1212.95|33
1621075890000|2021-05-15 10:51:30|1216.91|1212.91|1217.72|1213.72|1217.78|1213.78|1216.07|1212.07|30
1621075900000|2021-05-15 10:51:40|1217.85|1213.85|1217.9|1213.9|1218.34|1214.34|1217.53|1213.53|31
1621075910000|2021-05-15 10:51:50|1217.62|1213.62|1218.26|1214.26|1218.39|1214.39|1217.62|1213.62|32
1621075920000|2021-05-15 10:52:00|1218.25|1214.25|1220.16|1216.16|1220.16|1216.16|1218.25|1214.25|32
1621075930000|2021-05-15 10:52:10|1220.18|1216.18|1221.54|1217.54|1221.7|1217.7|1220.15|1216.15|35
1621075940000|2021-05-15 10:52:20|1221.83|1217.83|1224.24|1220.24|1224.24|1220.24|1221.69|1217.69|35
1621075950000|2021-05-15 10:52:30|1224.15|1220.15|1222.98|1218.98|1224.53|1220.53|1222.47|1218.47|31
1621075960000|2021-05-15 10:52:40|1223.02|1219.02|1222.26|1218.26|1223.02|1219.02|1221.86|1217.86|39
1621075970000|2021-05-15 10:52:50|1222.27|1218.27|1223.83|1219.83|1224.08|1220.08|1222.19|1218.19|38
1621075980000|2021-05-15 10:53:00|1223.81|1219.81|1223.95|1219.95|1224.27|1220.27|1223.81|1219.81|34
1621075990000|2021-05-15 10:53:10|1223.99|1219.99|1225.21|1221.21|1225.25|1221.25|1223.96|1219.96|35
1621076000000|2021-05-15 10:53:20|1225.2|1221.2|1224.54|1220.54|1225.34|1221.34|1224.46|1220.46|35
1621076010000|2021-05-15 10:53:30|1224.59|1220.59|1225.49|1221.49|1225.49|1221.49|1224.59|1220.59|34
1621076020000|2021-05-15 10:53:40|1225.47|1221.47|1225.66|1221.66|1225.67|1221.67|1225.21|1221.21|29
1621076030000|2021-05-15 10:53:50|1225.67|1221.67|1225.9|1221.9|1225.99|1221.99|1225.26|1221.26|28
1621076040000|2021-05-15 10:54:00|1225.91|1221.91|1225.79|1221.79|1225.92|1221.92|1225.54|1221.54|27
1621076050000|2021-05-15 10:54:10|1225.75|1221.75|1226.95|1222.95|1226.95|1222.95|1225.71|1221.71|32
1621076060000|2021-05-15 10:54:20|1226.93|1222.93|1225.53|1221.53|1226.93|1222.93|1225.53|1221.53|33
1621076070000|2021-05-15 10:54:30|1225.39|1221.39|1226.2|1222.2|1226.37|1222.37|1225.37|1221.37|33
1621076080000|2021-05-15 10:54:40|1226.19|1222.19|1226.77|1222.77|1226.87|1222.87|1226.1|1222.1|32
1621076090000|2021-05-15 10:54:50|1226.79|1222.79|1226.93|1222.93|1227.23|1223.23|1226.79|1222.79|31
1621076100000|2021-05-15 10:55:00|1226.96|1222.96|1227.64|1223.64|1227.79|1223.79|1226.93|1222.93|36
1621076110000|2021-05-15 10:55:10|1227.67|1223.67|1225.68|1221.68|1227.67|1223.67|1225.68|1221.68|30
1621076120000|2021-05-15 10:55:20|1225.49|1221.49|1223.95|1219.95|1225.49|1221.49|1223.93|1219.93|34
1621076130000|2021-05-15 10:55:30|1223.93|1219.93|1223.5|1219.5|1223.95|1219.95|1223.45|1219.45|34
1621076140000|2021-05-15 10:55:40|1223.51|1219.51|1222.75|1218.75|1223.55|1219.55|1222.75|1218.75|31
1621076150000|2021-05-15 10:55:50|1222.68|1218.68|1221.97|1217.97|1222.8|1218.8|1221.86|1217.86|38
1621076160000|2021-05-15 10:56:00|1221.99|1217.99|1224.1|1220.1|1224.35|1220.35|1221.98|1217.98|37
1621076170000|2021-05-15 10:56:10|1224.14|1220.14|1224.5|1220.5|1225.04|1221.04|1224.14|1220.14|30
1621076180000|2021-05-15 10:56:20|1224.44|1220.44|1223.18|1219.18|1224.45|1220.45|1223.18|1219.18|36
1621076190000|2021-05-15 10:56:30|1223.06|1219.06|1223.55|1219.55|1223.79|1219.79|1223.03|1219.03|35
1621076200000|2021-05-15 10:56:40|1223.57|1219.57|1225.18|1221.18|1225.28|1221.28|1223.57|1219.57|35
1621076210000|2021-05-15 10:56:50|1225.16|1221.16|1225.99|1221.99|1226.03|1222.03|1225.16|1221.16|33
1621076220000|2021-05-15 10:57:00|1226|1222|1227.94|1223.94|1227.94|1223.94|1226|1222|33
1621076230000|2021-05-15 10:57:10|1227.95|1223.95|1227.13|1223.13|1227.95|1223.95|1226.81|1222.81|37
1621076240000|2021-05-15 10:57:20|1227.14|1223.14|1226.02|1222.02|1227.31|1223.31|1225.99|1221.99|37
1621076250000|2021-05-15 10:57:30|1226.04|1222.04|1226.74|1222.74|1227|1223|1226.04|1222.04|36
1621076260000|2021-05-15 10:57:40|1226.72|1222.72|1225.32|1221.32|1226.72|1222.72|1225.31|1221.31|33
1621076270000|2021-05-15 10:57:50|1225.42|1221.42|1226.68|1222.68|1226.68|1222.68|1225.4|1221.4|33
1621076280000|2021-05-15 10:58:00|1226.69|1222.69|1228.26|1224.26|1228.44|1224.44|1226.65|1222.65|35
1621076290000|2021-05-15 10:58:10|1228.25|1224.25|1228.31|1224.31|1228.44|1224.44|1227.82|1223.82|39
1621076300000|2021-05-15 10:58:20|1228.19|1224.19|1228.49|1224.49|1228.51|1224.51|1228.03|1224.03|31
1621076310000|2021-05-15 10:58:30|1228.5|1224.5|1228.12|1224.12|1228.88|1224.88|1227.54|1223.54|38
1621076320000|2021-05-15 10:58:40|1228.22|1224.22|1229.62|1225.62|1229.62|1225.62|1228.22|1224.22|31
1621076330000|2021-05-15 10:58:50|1229.58|1225.58|1230.12|1226.12|1230.14|1226.14|1229|1225|38
1621076340000|2021-05-15 10:59:00|1230.1|1226.1|1230.27|1226.27|1230.43|1226.43|1229.97|1225.97|34
1621076350000|2021-05-15 10:59:10|1230.3|1226.3|1230.12|1226.12|1230.62|1226.62|1230.09|1226.09|35
1621076360000|2021-05-15 10:59:20|1230.13|1226.13|1230.3|1226.3|1230.71|1226.71|1230.04|1226.04|26
1621076370000|2021-05-15 10:59:30|1230.32|1226.32|1228.71|1224.71|1230.42|1226.42|1228.71|1224.71|32
1621076380000|2021-05-15 10:59:40|1228.67|1224.67|1227.93|1223.93|1228.67|1224.67|1227.73|1223.73|30
1621076390000|2021-05-15 10:59:50|1227.96|1223.96|1227.99|1223.99|1228.04|1224.04|1227.86|1223.86|34
1621076400000|2021-05-15 11:00:00|1227.97|1223.97|1228.4|1224.4|1228.57|1224.57|1227.97|1223.97|24
1621076410000|2021-05-15 11:00:10|1228.39|1224.39|1228.67|1224.67|1228.67|1224.67|1227.88|1223.88|32
1621076420000|2021-05-15 11:00:20|1228.74|1224.74|1229.17|1225.17|1229.17|1225.17|1228.38|1224.38|30
1621076430000|2021-05-15 11:00:30|1229.19|1225.19|1231.01|1227.01|1231.01|1227.01|1229.19|1225.19|28
1621076440000|2021-05-15 11:00:40|1230.99|1226.99|1231.47|1227.47|1231.47|1227.47|1230.84|1226.84|31
1621076450000|2021-05-15 11:00:50|1231.58|1227.58|1232.14|1228.14|1232.26|1228.26|1231.52|1227.52|34
1621076460000|2021-05-15 11:01:00|1232.11|1228.11|1232.22|1228.22|1232.56|1228.56|1231.88|1227.88|30
1621076470000|2021-05-15 11:01:10|1232.19|1228.19|1232.28|1228.28|1232.28|1228.28|1231.64|1227.64|30
1621076480000|2021-05-15 11:01:20|1232.27|1228.27|1232.32|1228.32|1232.54|1228.54|1231.75|1227.75|34
1621076490000|2021-05-15 11:01:30|1232.38|1228.38|1232.25|1228.25|1232.38|1228.38|1231.99|1227.99|26
1621076500000|2021-05-15 11:01:40|1232.26|1228.26|1232.09|1228.09|1232.29|1228.29|1231.82|1227.82|31
1621076510000|2021-05-15 11:01:50|1232.05|1228.05|1232.03|1228.03|1232.05|1228.05|1231.88|1227.88|25
1621076520000|2021-05-15 11:02:00|1232.06|1228.06|1232.66|1228.66|1232.73|1228.73|1232.06|1228.06|28
1621076530000|2021-05-15 11:02:10|1232.71|1228.71|1232.23|1228.23|1232.71|1228.71|1232.23|1228.23|32
1621076540000|2021-05-15 11:02:20|1232.13|1228.13|1232.56|1228.56|1232.56|1228.56|1231.62|1227.62|33
1621076550000|2021-05-15 11:02:30|1232.58|1228.58|1232.18|1228.18|1232.58|1228.58|1231.95|1227.95|34
1621076560000|2021-05-15 11:02:40|1232.21|1228.21|1232.15|1228.15|1232.44|1228.44|1232.15|1228.15|33
1621076570000|2021-05-15 11:02:50|1232.1|1228.1|1232.39|1228.39|1232.39|1228.39|1232.03|1228.03|33
1621076580000|2021-05-15 11:03:00|1232.3|1228.3|1232.93|1228.93|1233.03|1229.03|1232.17|1228.17|38
1621076590000|2021-05-15 11:03:10|1232.99|1228.99|1232.73|1228.73|1233.03|1229.03|1232.69|1228.69|29
1621076600000|2021-05-15 11:03:20|1232.68|1228.68|1232.57|1228.57|1232.86|1228.86|1232.27|1228.27|34
1621076610000|2021-05-15 11:03:30|1232.68|1228.68|1232.79|1228.79|1232.95|1228.95|1232.68|1228.68|27
1621076620000|2021-05-15 11:03:40|1232.77|1228.77|1233.22|1229.22|1233.24|1229.24|1232.64|1228.64|28
1621076630000|2021-05-15 11:03:50|1233.12|1229.12|1233.38|1229.38|1233.39|1229.39|1232.87|1228.87|34
1621076640000|2021-05-15 11:04:00|1233.41|1229.41|1233.07|1229.07|1233.45|1229.45|1233.05|1229.05|33
1621076650000|2021-05-15 11:04:10|1233|1229|1232.94|1228.94|1233.33|1229.33|1232.92|1228.92|33
1621076660000|2021-05-15 11:04:20|1232.96|1228.96|1233.09|1229.09|1233.31|1229.31|1232.93|1228.93|33
1621076670000|2021-05-15 11:04:30|1233.17|1229.17|1232.95|1228.95|1233.17|1229.17|1232.95|1228.95|23
1621076680000|2021-05-15 11:04:40|1232.96|1228.96|1233.23|1229.23|1233.67|1229.67|1232.74|1228.74|36
1621076690000|2021-05-15 11:04:50|1233.25|1229.25|1233.32|1229.32|1233.38|1229.38|1233.17|1229.17|29
1621076700000|2021-05-15 11:05:00|1233.45|1229.45|1233.32|1229.32|1233.53|1229.53|1233.24|1229.24|29
1621076710000|2021-05-15 11:05:10|1233.25|1229.25|1233.02|1229.02|1233.49|1229.49|1232.95|1228.95|32
1621076720000|2021-05-15 11:05:20|1233.1|1229.1|1232.4|1228.4|1233.19|1229.19|1232.33|1228.33|28
1621076730000|2021-05-15 11:05:30|1232.49|1228.49|1232.63|1228.63|1232.97|1228.97|1232.33|1228.33|34
1621076740000|2021-05-15 11:05:40|1232.62|1228.62|1232|1228|1232.62|1228.62|1231.86|1227.86|31
1621076750000|2021-05-15 11:05:50|1232.06|1228.06|1231.86|1227.86|1232.06|1228.06|1231.76|1227.76|26
1621076760000|2021-05-15 11:06:00|1231.87|1227.87|1233.83|1229.83|1233.96|1229.96|1231.87|1227.87|34
1621076770000|2021-05-15 11:06:10|1233.81|1229.81|1233.78|1229.78|1233.98|1229.98|1233.77|1229.77|27
1621076780000|2021-05-15 11:06:20|1233.8|1229.8|1233.56|1229.56|1233.99|1229.99|1233.56|1229.56|31
1621076790000|2021-05-15 11:06:30|1233.55|1229.55|1233.45|1229.45|1233.55|1229.55|1232.89|1228.89|34
1621076800000|2021-05-15 11:06:40|1233.46|1229.46|1233.66|1229.66|1234.03|1230.03|1233.46|1229.46|30
1621076810000|2021-05-15 11:06:50|1233.65|1229.65|1233.75|1229.75|1233.77|1229.77|1233.39|1229.39|30
1621076820000|2021-05-15 11:07:00|1233.73|1229.73|1234.34|1230.34|1234.34|1230.34|1233.71|1229.71|29
1621076830000|2021-05-15 11:07:10|1234.36|1230.36|1234.56|1230.56|1234.6|1230.6|1234.22|1230.22|22
1621076840000|2021-05-15 11:07:20|1234.54|1230.54|1235.04|1231.04|1235.04|1231.04|1234.52|1230.52|29
1621076850000|2021-05-15 11:07:30|1235.02|1231.02|1234.81|1230.81|1235.09|1231.09|1234.78|1230.78|26
1621076860000|2021-05-15 11:07:40|1234.66|1230.66|1234.49|1230.49|1234.85|1230.85|1234.25|1230.25|36
1621076870000|2021-05-15 11:07:50|1234.4|1230.4|1234.24|1230.24|1234.76|1230.76|1234.23|1230.23|37
1621076880000|2021-05-15 11:08:00|1234.23|1230.23|1234.24|1230.24|1234.59|1230.59|1234.05|1230.05|35
1621076890000|2021-05-15 11:08:10|1234.23|1230.23|1234.27|1230.27|1234.3|1230.3|1233.98|1229.98|26
1621076900000|2021-05-15 11:08:20|1234.3|1230.3|1234.53|1230.53|1234.53|1230.53|1233.93|1229.93|34
1621076910000|2021-05-15 11:08:30|1234.5|1230.5|1234.59|1230.59|1234.89|1230.89|1234.35|1230.35|33
1621076920000|2021-05-15 11:08:40|1234.6|1230.6|1233.8|1229.8|1234.6|1230.6|1233.8|1229.8|35
1621076930000|2021-05-15 11:08:50|1233.75|1229.75|1233.18|1229.18|1233.78|1229.78|1233.12|1229.12|28
1621076940000|2021-05-15 11:09:00|1233.11|1229.11|1232.67|1228.67|1233.34|1229.34|1232.66|1228.66|32
1621076950000|2021-05-15 11:09:10|1232.68|1228.68|1233.05|1229.05|1233.08|1229.08|1232.61|1228.61|26
1621076960000|2021-05-15 11:09:20|1233.11|1229.11|1233.4|1229.4|1233.4|1229.4|1233.11|1229.11|32
1621076970000|2021-05-15 11:09:30|1233.42|1229.42|1233.73|1229.73|1233.73|1229.73|1233.29|1229.29|27
1621076980000|2021-05-15 11:09:40|1233.71|1229.71|1234.23|1230.23|1234.24|1230.24|1233.58|1229.58|22
1621076990000|2021-05-15 11:09:50|1234.34|1230.34|1234.55|1230.55|1234.63|1230.63|1234.28|1230.28|28
1621077000000|2021-05-15 11:10:00|1234.54|1230.54|1234.29|1230.29|1234.65|1230.65|1234.14|1230.14|31
1621077010000|2021-05-15 11:10:10|1234.32|1230.32|1234.42|1230.42|1234.78|1230.78|1234.32|1230.32|28
1621077020000|2021-05-15 11:10:20|1234.44|1230.44|1234.19|1230.19|1234.54|1230.54|1234.19|1230.19|21
1621077030000|2021-05-15 11:10:30|1234.17|1230.17|1234.66|1230.66|1234.66|1230.66|1234.1|1230.1|25
1621077040000|2021-05-15 11:10:40|1234.74|1230.74|1234.51|1230.51|1234.94|1230.94|1234.51|1230.51|32
1621077050000|2021-05-15 11:10:50|1234.52|1230.52|1234.67|1230.67|1234.87|1230.87|1234.52|1230.52|29
1621077060000|2021-05-15 11:11:00|1234.68|1230.68|1234.46|1230.46|1234.68|1230.68|1234.42|1230.42|24
1621077070000|2021-05-15 11:11:10|1234.55|1230.55|1234|1230|1234.57|1230.57|1234|1230|24
1621077080000|2021-05-15 11:11:20|1233.99|1229.99|1234.2|1230.2|1234.23|1230.23|1233.99|1229.99|24
1621077090000|2021-05-15 11:11:30|1234.19|1230.19|1234.24|1230.24|1234.25|1230.25|1234|1230|18
1621077100000|2021-05-15 11:11:40|1234.28|1230.28|1233.24|1229.24|1234.28|1230.28|1233.24|1229.24|30
1621077110000|2021-05-15 11:11:50|1233.19|1229.19|1233.57|1229.57|1233.57|1229.57|1232.55|1228.55|31
1621077120000|2021-05-15 11:12:00|1233.58|1229.58|1234.67|1230.67|1234.67|1230.67|1233.53|1229.53|34
1621077130000|2021-05-15 11:12:10|1234.81|1230.81|1234.38|1230.38|1235.14|1231.14|1234.35|1230.35|32
1621077140000|2021-05-15 11:12:20|1234.39|1230.39|1234.86|1230.86|1234.97|1230.97|1234.39|1230.39|29
1621077150000|2021-05-15 11:12:30|1234.95|1230.95|1234.84|1230.84|1235.01|1231.01|1234.66|1230.66|30
1621077160000|2021-05-15 11:12:40|1234.86|1230.86|1234.77|1230.77|1234.99|1230.99|1234.72|1230.72|33
1621077170000|2021-05-15 11:12:50|1234.78|1230.78|1235.08|1231.08|1235.08|1231.08|1234.73|1230.73|32
1621077180000|2021-05-15 11:13:00|1235.13|1231.13|1235.66|1231.66|1235.68|1231.68|1235.13|1231.13|32
1621077190000|2021-05-15 11:13:10|1235.63|1231.63|1236.09|1232.09|1236.43|1232.43|1235.63|1231.63|37
1621077200000|2021-05-15 11:13:20|1236.08|1232.08|1235.25|1231.25|1236.08|1232.08|1235.25|1231.25|29
1621077210000|2021-05-15 11:13:30|1235.26|1231.26|1235.23|1231.23|1235.34|1231.34|1234.85|1230.85|30
1621077220000|2021-05-15 11:13:40|1235.22|1231.22|1235.14|1231.14|1235.43|1231.43|1235.14|1231.14|37
1621077230000|2021-05-15 11:13:50|1235.13|1231.13|1234.52|1230.52|1235.13|1231.13|1234.43|1230.43|22
1621077240000|2021-05-15 11:14:00|1234.54|1230.54|1233.85|1229.85|1234.55|1230.55|1233.69|1229.69|31
1621077250000|2021-05-15 11:14:10|1233.88|1229.88|1234.07|1230.07|1234.1|1230.1|1233.87|1229.87|32
1621077260000|2021-05-15 11:14:20|1234.08|1230.08|1234.24|1230.24|1234.89|1230.89|1234.08|1230.08|31
1621077270000|2021-05-15 11:14:30|1234.13|1230.13|1233.27|1229.27|1234.13|1230.13|1233.26|1229.26|31
1621077280000|2021-05-15 11:14:40|1233.25|1229.25|1233.68|1229.68|1233.86|1229.86|1233.25|1229.25|31
1621077290000|2021-05-15 11:14:50|1233.71|1229.71|1233.82|1229.82|1234.01|1230.01|1233.7|1229.7|27
1621077300000|2021-05-15 11:15:00|1233.8|1229.8|1233.34|1229.34|1233.81|1229.81|1233.32|1229.32|22
1621077310000|2021-05-15 11:15:10|1233.21|1229.21|1232.89|1228.89|1233.24|1229.24|1232.71|1228.71|25
1621077320000|2021-05-15 11:15:20|1232.88|1228.88|1234.01|1230.01|1234.03|1230.03|1232.75|1228.75|30
1621077330000|2021-05-15 11:15:30|1233.97|1229.97|1234.76|1230.76|1234.78|1230.78|1233.97|1229.97|27
1621077340000|2021-05-15 11:15:40|1234.79|1230.79|1233.96|1229.96|1234.8|1230.8|1233.96|1229.96|32
1621077350000|2021-05-15 11:15:50|1234.16|1230.16|1233.82|1229.82|1234.26|1230.26|1233.82|1229.82|28
1621077360000|2021-05-15 11:16:00|1233.75|1229.75|1233.97|1229.97|1234.05|1230.05|1233.63|1229.63|34
1621077370000|2021-05-15 11:16:10|1234.01|1230.01|1233.63|1229.63|1234.01|1230.01|1233.44|1229.44|30
1621077380000|2021-05-15 11:16:20|1233.54|1229.54|1234.02|1230.02|1234.27|1230.27|1233.54|1229.54|34
1621077390000|2021-05-15 11:16:30|1234|1230|1233.83|1229.83|1234|1230|1233.53|1229.53|32
1621077400000|2021-05-15 11:16:40|1233.88|1229.88|1235.14|1231.14|1235.14|1231.14|1233.85|1229.85|34
1621077410000|2021-05-15 11:16:50|1235.17|1231.17|1233.72|1229.72|1235.17|1231.17|1233.7|1229.7|35
1621077420000|2021-05-15 11:17:00|1233.7|1229.7|1234.13|1230.13|1234.25|1230.25|1233.62|1229.62|33
1621077430000|2021-05-15 11:17:10|1234.12|1230.12|1233.81|1229.81|1234.2|1230.2|1233.75|1229.75|32
1621077440000|2021-05-15 11:17:20|1233.83|1229.83|1234.03|1230.03|1234.24|1230.24|1233.78|1229.78|23
1621077450000|2021-05-15 11:17:30|1234.04|1230.04|1234.09|1230.09|1234.64|1230.64|1234.04|1230.04|33
1621077460000|2021-05-15 11:17:40|1234.07|1230.07|1234.18|1230.18|1234.27|1230.27|1233.99|1229.99|19
1621077470000|2021-05-15 11:17:50|1234.15|1230.15|1234.71|1230.71|1234.71|1230.71|1234.1|1230.1|22
1621077480000|2021-05-15 11:18:00|1234.77|1230.77|1234.83|1230.83|1235.13|1231.13|1234.69|1230.69|32
1621077490000|2021-05-15 11:18:10|1234.75|1230.75|1234.13|1230.13|1234.77|1230.77|1234.12|1230.12|33
1621077500000|2021-05-15 11:18:20|1234.16|1230.16|1234.74|1230.74|1234.77|1230.77|1234.16|1230.16|21
1621077510000|2021-05-15 11:18:30|1234.75|1230.75|1234.51|1230.51|1234.95|1230.95|1234.48|1230.48|26
1621077520000|2021-05-15 11:18:40|1234.52|1230.52|1234.31|1230.31|1234.55|1230.55|1234.06|1230.06|21
1621077530000|2021-05-15 11:18:50|1234.27|1230.27|1234.86|1230.86|1234.89|1230.89|1234.27|1230.27|26
1621077540000|2021-05-15 11:19:00|1234.85|1230.85|1234.67|1230.67|1234.93|1230.93|1234.67|1230.67|29
1621077550000|2021-05-15 11:19:10|1234.66|1230.66|1234.56|1230.56|1234.66|1230.66|1234.54|1230.54|28
1621077560000|2021-05-15 11:19:20|1234.62|1230.62|1234.89|1230.89|1234.93|1230.93|1234.56|1230.56|29
1621077570000|2021-05-15 11:19:30|1234.88|1230.88|1234.88|1230.88|1234.89|1230.89|1234.78|1230.78|22
1621077580000|2021-05-15 11:19:40|1234.89|1230.89|1234.96|1230.96|1235.45|1231.45|1234.86|1230.86|22
1621077590000|2021-05-15 11:19:50|1234.95|1230.95|1234.49|1230.49|1234.95|1230.95|1234.28|1230.28|30
1621077600000|2021-05-15 11:20:00|1234.46|1230.46|1235.55|1231.55|1235.55|1231.55|1234.46|1230.46|36
1621077610000|2021-05-15 11:20:10|1235.56|1231.56|1235.07|1231.07|1235.56|1231.56|1234.8|1230.8|33
1621077620000|2021-05-15 11:20:20|1235.08|1231.08|1234.79|1230.79|1235.08|1231.08|1234.78|1230.78|19
1621077630000|2021-05-15 11:20:30|1234.81|1230.81|1235.66|1231.66|1235.66|1231.66|1234.74|1230.74|27
1621077640000|2021-05-15 11:20:40|1235.48|1231.48|1235.1|1231.1|1235.5|1231.5|1235.08|1231.08|31
1621077650000|2021-05-15 11:20:50|1235.09|1231.09|1235.21|1231.21|1235.21|1231.21|1234.75|1230.75|23
1621077660000|2021-05-15 11:21:00|1235.33|1231.33|1234.9|1230.9|1235.47|1231.47|1234.9|1230.9|25
1621077670000|2021-05-15 11:21:10|1234.79|1230.79|1235.67|1231.67|1235.67|1231.67|1234.54|1230.54|33
1621077680000|2021-05-15 11:21:20|1235.71|1231.71|1235.36|1231.36|1235.82|1231.82|1235.36|1231.36|29
1621077690000|2021-05-15 11:21:30|1235.21|1231.21|1235.18|1231.18|1235.34|1231.34|1235.01|1231.01|29
1621077700000|2021-05-15 11:21:40|1235.09|1231.09|1234.67|1230.67|1235.19|1231.19|1234.67|1230.67|29
1621077710000|2021-05-15 11:21:50|1234.68|1230.68|1234.6|1230.6|1234.72|1230.72|1234.5|1230.5|22
1621077720000|2021-05-15 11:22:00|1234.57|1230.57|1235.48|1231.48|1235.53|1231.53|1234.57|1230.57|22
1621077730000|2021-05-15 11:22:10|1235.49|1231.49|1235.56|1231.56|1235.7|1231.7|1235.49|1231.49|26
1621077740000|2021-05-15 11:22:20|1235.58|1231.58|1235.54|1231.54|1235.71|1231.71|1235.45|1231.45|30
1621077750000|2021-05-15 11:22:30|1235.59|1231.59|1235.67|1231.67|1235.67|1231.67|1235.53|1231.53|25
1621077760000|2021-05-15 11:22:40|1235.68|1231.68|1235.7|1231.7|1235.79|1231.79|1235.61|1231.61|32
1621077770000|2021-05-15 11:22:50|1235.69|1231.69|1235.64|1231.64|1235.69|1231.69|1235.54|1231.54|32
1621077780000|2021-05-15 11:23:00|1235.65|1231.65|1235.95|1231.95|1236.05|1232.05|1235.65|1231.65|24
1621077790000|2021-05-15 11:23:10|1235.96|1231.96|1235.51|1231.51|1236.01|1232.01|1235.51|1231.51|28
1621077800000|2021-05-15 11:23:20|1235.5|1231.5|1235.09|1231.09|1235.5|1231.5|1234.75|1230.75|31
1621077810000|2021-05-15 11:23:30|1235.12|1231.12|1235.37|1231.37|1235.39|1231.39|1235.02|1231.02|27
1621077820000|2021-05-15 11:23:40|1235.39|1231.39|1236.06|1232.06|1236.13|1232.13|1235.37|1231.37|30
1621077830000|2021-05-15 11:23:50|1236.01|1232.01|1235.8|1231.8|1236.01|1232.01|1235.62|1231.62|31
1621077840000|2021-05-15 11:24:00|1235.79|1231.79|1235.61|1231.61|1235.79|1231.79|1235.55|1231.55|27
1621077850000|2021-05-15 11:24:10|1235.65|1231.65|1235.96|1231.96|1235.97|1231.97|1235.54|1231.54|30
1621077860000|2021-05-15 11:24:20|1235.94|1231.94|1237.04|1233.04|1237.05|1233.05|1235.94|1231.94|29
1621077870000|2021-05-15 11:24:30|1236.99|1232.99|1237.03|1233.03|1237.32|1233.32|1236.35|1232.35|37
1621077880000|2021-05-15 11:24:40|1237.02|1233.02|1237.41|1233.41|1237.65|1233.65|1237.02|1233.02|28
1621077890000|2021-05-15 11:24:50|1237.4|1233.4|1237.75|1233.75|1237.75|1233.75|1237.36|1233.36|31
1621077900000|2021-05-15 11:25:00|1237.76|1233.76|1237.69|1233.69|1238.01|1234.01|1237.69|1233.69|32
1621077910000|2021-05-15 11:25:10|1237.71|1233.71|1238.03|1234.03|1238.08|1234.08|1236.76|1232.76|32
1621077920000|2021-05-15 11:25:20|1238.04|1234.04|1238.61|1234.61|1238.67|1234.67|1237.88|1233.88|32
1621077930000|2021-05-15 11:25:30|1238.57|1234.57|1239.11|1235.11|1239.16|1235.16|1238.34|1234.34|34
1621077940000|2021-05-15 11:25:40|1239.12|1235.12|1239.28|1235.28|1239.29|1235.29|1239|1235|35
1621077950000|2021-05-15 11:25:50|1239.23|1235.23|1240.06|1236.06|1240.16|1236.16|1239.19|1235.19|33
1621077960000|2021-05-15 11:26:00|1239.98|1235.98|1239.55|1235.55|1240.13|1236.13|1239.43|1235.43|36
1621077970000|2021-05-15 11:26:10|1239.57|1235.57|1239.16|1235.16|1240.35|1236.35|1239.14|1235.14|32
1621077980000|2021-05-15 11:26:20|1238.95|1234.95|1238.12|1234.12|1238.95|1234.95|1238.12|1234.12|30
1621077990000|2021-05-15 11:26:30|1238.03|1234.03|1238.05|1234.05|1238.34|1234.34|1238.01|1234.01|33
1621078000000|2021-05-15 11:26:40|1238.04|1234.04|1237.52|1233.52|1238.09|1234.09|1237.52|1233.52|25
1621078010000|2021-05-15 11:26:50|1237.55|1233.55|1237.47|1233.47|1237.66|1233.66|1237.23|1233.23|31
1621078020000|2021-05-15 11:27:00|1237.45|1233.45|1237.26|1233.26|1237.46|1233.46|1237.2|1233.2|26
1621078030000|2021-05-15 11:27:10|1237.25|1233.25|1236.83|1232.83|1237.25|1233.25|1236.56|1232.56|31
1621078040000|2021-05-15 11:27:20|1236.82|1232.82|1236.88|1232.88|1236.9|1232.9|1236.66|1232.66|18
1621078050000|2021-05-15 11:27:30|1236.87|1232.87|1237.38|1233.38|1237.39|1233.39|1236.85|1232.85|26
1621078060000|2021-05-15 11:27:40|1237.52|1233.52|1237.08|1233.08|1237.86|1233.86|1237.08|1233.08|26
1621078070000|2021-05-15 11:27:50|1237.06|1233.06|1236.84|1232.84|1237.07|1233.07|1236.6|1232.6|33
1621078080000|2021-05-15 11:28:00|1236.9|1232.9|1236.82|1232.82|1236.9|1232.9|1236.81|1232.81|22
1621078090000|2021-05-15 11:28:10|1236.84|1232.84|1236.77|1232.77|1236.85|1232.85|1236.48|1232.48|25
1621078100000|2021-05-15 11:28:20|1236.75|1232.75|1236.81|1232.81|1237.04|1233.04|1236.69|1232.69|36
1621078110000|2021-05-15 11:28:30|1236.78|1232.78|1237.04|1233.04|1237.04|1233.04|1236.78|1232.78|30
1621078120000|2021-05-15 11:28:40|1237.05|1233.05|1237.62|1233.62|1237.62|1233.62|1237|1233|23
1621078130000|2021-05-15 11:28:50|1237.61|1233.61|1238.26|1234.26|1238.26|1234.26|1237.57|1233.57|26
1621078140000|2021-05-15 11:29:00|1238.22|1234.22|1238.09|1234.09|1238.22|1234.22|1238.03|1234.03|20
1621078150000|2021-05-15 11:29:10|1238.16|1234.16|1238.26|1234.26|1238.36|1234.36|1238.09|1234.09|16
1621078160000|2021-05-15 11:29:20|1238|1234|1238.06|1234.06|1238.22|1234.22|1237.9|1233.9|35
1621078170000|2021-05-15 11:29:30|1238.07|1234.07|1238.23|1234.23|1238.23|1234.23|1237.97|1233.97|30
1621078180000|2021-05-15 11:29:40|1238.2|1234.2|1238.41|1234.41|1238.58|1234.58|1238.19|1234.19|27
1621078190000|2021-05-15 11:29:50|1238.42|1234.42|1238.47|1234.47|1238.48|1234.48|1238.39|1234.39|27
1621078200000|2021-05-15 11:30:00|1238.5|1234.5|1238.51|1234.51|1238.53|1234.53|1238.37|1234.37|26
1621078210000|2021-05-15 11:30:10|1238.5|1234.5|1238.16|1234.16|1238.52|1234.52|1238.01|1234.01|33
1621078220000|2021-05-15 11:30:20|1238.22|1234.22|1238.26|1234.26|1238.34|1234.34|1238.11|1234.11|31
1621078230000|2021-05-15 11:30:30|1238.24|1234.24|1237.51|1233.51|1238.3|1234.3|1237.45|1233.45|32
1621078240000|2021-05-15 11:30:40|1237.53|1233.53|1238.12|1234.12|1238.15|1234.15|1237.51|1233.51|37
1621078250000|2021-05-15 11:30:50|1238.1|1234.1|1237.92|1233.92|1238.1|1234.1|1237.89|1233.89|28
1621078260000|2021-05-15 11:31:00|1237.91|1233.91|1238.02|1234.02|1238.2|1234.2|1237.88|1233.88|31
1621078270000|2021-05-15 11:31:10|1238|1234|1237.28|1233.28|1238|1234|1237.28|1233.28|24
1621078280000|2021-05-15 11:31:20|1237.27|1233.27|1237.14|1233.14|1237.27|1233.27|1237.1|1233.1|27
1621078290000|2021-05-15 11:31:30|1237.02|1233.02|1236.52|1232.52|1237.09|1233.09|1236.43|1232.43|28
1621078300000|2021-05-15 11:31:40|1236.51|1232.51|1236.67|1232.67|1236.75|1232.75|1236.36|1232.36|23
1621078310000|2021-05-15 11:31:50|1236.59|1232.59|1236.33|1232.33|1236.64|1232.64|1236.33|1232.33|26
1621078320000|2021-05-15 11:32:00|1236.31|1232.31|1235.35|1231.35|1236.32|1232.32|1235.35|1231.35|24
1621078330000|2021-05-15 11:32:10|1235.36|1231.36|1234.78|1230.78|1235.36|1231.36|1234.78|1230.78|35
1621078340000|2021-05-15 11:32:20|1234.74|1230.74|1233.45|1229.45|1234.9|1230.9|1233.45|1229.45|36
1621078350000|2021-05-15 11:32:30|1233.46|1229.46|1232.45|1228.45|1233.47|1229.47|1232.43|1228.43|30
1621078360000|2021-05-15 11:32:40|1232.47|1228.47|1232.01|1228.01|1232.55|1228.55|1231.96|1227.96|30
1621078370000|2021-05-15 11:32:50|1231.93|1227.93|1232.27|1228.27|1232.41|1228.41|1231.91|1227.91|33
1621078380000|2021-05-15 11:33:00|1232.28|1228.28|1231.42|1227.42|1232.31|1228.31|1231.29|1227.29|30
1621078390000|2021-05-15 11:33:10|1231.41|1227.41|1231.05|1227.05|1231.41|1227.41|1231.05|1227.05|34
1621078400000|2021-05-15 11:33:20|1231.04|1227.04|1231.33|1227.33|1231.53|1227.53|1231.03|1227.03|28
1621078410000|2021-05-15 11:33:30|1231.35|1227.35|1231.11|1227.11|1232.19|1228.19|1231.11|1227.11|35
1621078420000|2021-05-15 11:33:40|1231|1227|1230.75|1226.75|1231|1227|1230.45|1226.45|33
1621078430000|2021-05-15 11:33:50|1230.7|1226.7|1230.79|1226.79|1230.91|1226.91|1230.62|1226.62|27
1621078440000|2021-05-15 11:34:00|1230.77|1226.77|1230.98|1226.98|1231.05|1227.05|1230.62|1226.62|32
1621078450000|2021-05-15 11:34:10|1230.99|1226.99|1232.76|1228.76|1232.77|1228.77|1230.99|1226.99|34
1621078460000|2021-05-15 11:34:20|1232.87|1228.87|1234.67|1230.67|1234.75|1230.75|1232.85|1228.85|36
1621078470000|2021-05-15 11:34:30|1234.49|1230.49|1232.47|1228.47|1234.49|1230.49|1232.47|1228.47|34
1621078480000|2021-05-15 11:34:40|1232.48|1228.48|1232.49|1228.49|1232.76|1228.76|1232.35|1228.35|35
1621078490000|2021-05-15 11:34:50|1232.46|1228.46|1232.02|1228.02|1232.54|1228.54|1231.99|1227.99|34
1621078500000|2021-05-15 11:35:00|1231.95|1227.95|1232.34|1228.34|1232.34|1228.34|1231.69|1227.69|28
1621078510000|2021-05-15 11:35:10|1232.35|1228.35|1232.76|1228.76|1233.02|1229.02|1232.33|1228.33|28
1621078520000|2021-05-15 11:35:20|1232.74|1228.74|1232.6|1228.6|1232.87|1228.87|1232.57|1228.57|31
1621078530000|2021-05-15 11:35:30|1232.63|1228.63|1231.83|1227.83|1232.63|1228.63|1231.52|1227.52|34
1621078540000|2021-05-15 11:35:40|1231.9|1227.9|1231.68|1227.68|1231.94|1227.94|1231.57|1227.57|35
1621078550000|2021-05-15 11:35:50|1231.66|1227.66|1231.65|1227.65|1231.81|1227.81|1231.61|1227.61|27
1621078560000|2021-05-15 11:36:00|1231.64|1227.64|1232.67|1228.67|1232.67|1228.67|1231.64|1227.64|28
1621078570000|2021-05-15 11:36:10|1232.68|1228.68|1232.92|1228.92|1233.19|1229.19|1232.59|1228.59|27
1621078580000|2021-05-15 11:36:20|1232.94|1228.94|1233.19|1229.19|1233.2|1229.2|1232.84|1228.84|24
1621078590000|2021-05-15 11:36:30|1233.18|1229.18|1232.55|1228.55|1233.62|1229.62|1232.55|1228.55|34
1621078600000|2021-05-15 11:36:40|1232.53|1228.53|1232.81|1228.81|1232.81|1228.81|1232.01|1228.01|29
1621078610000|2021-05-15 11:36:50|1232.92|1228.92|1232.62|1228.62|1233|1229|1232.62|1228.62|29
1621078620000|2021-05-15 11:37:00|1232.61|1228.61|1233.41|1229.41|1233.41|1229.41|1232.48|1228.48|27
1621078630000|2021-05-15 11:37:10|1233.36|1229.36|1233.81|1229.81|1234.51|1230.51|1233.36|1229.36|31
1621078640000|2021-05-15 11:37:20|1234.03|1230.03|1235.24|1231.24|1235.41|1231.41|1233.92|1229.92|32
1621078650000|2021-05-15 11:37:30|1235.21|1231.21|1235.08|1231.08|1235.21|1231.21|1234.81|1230.81|33
1621078660000|2021-05-15 11:37:40|1235.15|1231.15|1234.97|1230.97|1235.15|1231.15|1234.87|1230.87|26
1621078670000|2021-05-15 11:37:50|1235|1231|1235.9|1231.9|1235.9|1231.9|1234.96|1230.96|20
1621078680000|2021-05-15 11:38:00|1235.98|1231.98|1236.48|1232.48|1236.85|1232.85|1235.98|1231.98|29
1621078690000|2021-05-15 11:38:10|1236.5|1232.5|1236.92|1232.92|1236.92|1232.92|1236.48|1232.48|27
1621078700000|2021-05-15 11:38:20|1236.88|1232.88|1236.24|1232.24|1236.95|1232.95|1236.22|1232.22|34
1621078710000|2021-05-15 11:38:30|1236.15|1232.15|1236.3|1232.3|1236.43|1232.43|1236.13|1232.13|34
1621078720000|2021-05-15 11:38:40|1236.31|1232.31|1236.24|1232.24|1236.46|1232.46|1236.24|1232.24|25
1621078730000|2021-05-15 11:38:50|1236.28|1232.28|1234.84|1230.84|1236.28|1232.28|1234.83|1230.83|34
1621078740000|2021-05-15 11:39:00|1234.95|1230.95|1236.12|1232.12|1236.17|1232.17|1234.95|1230.95|32
1621078750000|2021-05-15 11:39:10|1236.17|1232.17|1236.31|1232.31|1236.51|1232.51|1236.14|1232.14|28
1621078760000|2021-05-15 11:39:20|1236.33|1232.33|1236.47|1232.47|1236.52|1232.52|1236.22|1232.22|30
1621078770000|2021-05-15 11:39:30|1236.49|1232.49|1236.59|1232.59|1236.59|1232.59|1236.16|1232.16|30
1621078780000|2021-05-15 11:39:40|1236.61|1232.61|1237.04|1233.04|1237.17|1233.17|1236.58|1232.58|26
1621078790000|2021-05-15 11:39:50|1237.08|1233.08|1236.78|1232.78|1237.09|1233.09|1236.49|1232.49|28
1621078800000|2021-05-15 11:40:00|1236.79|1232.79|1235.92|1231.92|1236.81|1232.81|1235.92|1231.92|33
1621078810000|2021-05-15 11:40:10|1235.89|1231.89|1236.89|1232.89|1237.11|1233.11|1235.89|1231.89|34
1621078820000|2021-05-15 11:40:20|1237|1233|1236.54|1232.54|1237.11|1233.11|1236.5|1232.5|32
1621078830000|2021-05-15 11:40:30|1236.56|1232.56|1236.56|1232.56|1236.62|1232.62|1236.42|1232.42|30
1621078840000|2021-05-15 11:40:40|1236.57|1232.57|1236.46|1232.46|1236.69|1232.69|1236.41|1232.41|20
1621078850000|2021-05-15 11:40:50|1236.42|1232.42|1236.48|1232.48|1236.57|1232.57|1236.41|1232.41|23
1621078860000|2021-05-15 11:41:00|1236.52|1232.52|1236.6|1232.6|1236.72|1232.72|1236.5|1232.5|26
1621078870000|2021-05-15 11:41:10|1236.65|1232.65|1236.4|1232.4|1236.65|1232.65|1236.26|1232.26|31
1621078880000|2021-05-15 11:41:20|1236.42|1232.42|1235.13|1231.13|1236.42|1232.42|1235.13|1231.13|25
1621078890000|2021-05-15 11:41:30|1235.1|1231.1|1234.65|1230.65|1235.1|1231.1|1234.59|1230.59|32
1621078900000|2021-05-15 11:41:40|1234.64|1230.64|1234.1|1230.1|1234.74|1230.74|1234.1|1230.1|33
1621078910000|2021-05-15 11:41:50|1234.06|1230.06|1233.81|1229.81|1234.08|1230.08|1233.71|1229.71|33
1621078920000|2021-05-15 11:42:00|1233.89|1229.89|1234.34|1230.34|1234.36|1230.36|1233.89|1229.89|30
1621078930000|2021-05-15 11:42:10|1234.37|1230.37|1235.21|1231.21|1235.48|1231.48|1234.37|1230.37|29
1621078940000|2021-05-15 11:42:20|1235.2|1231.2|1234.97|1230.97|1235.21|1231.21|1234.91|1230.91|30
1621078950000|2021-05-15 11:42:30|1234.94|1230.94|1234.85|1230.85|1234.98|1230.98|1234.83|1230.83|25
1621078960000|2021-05-15 11:42:40|1234.8|1230.8|1235.12|1231.12|1235.13|1231.13|1234.77|1230.77|25
1621078970000|2021-05-15 11:42:50|1235.14|1231.14|1235.33|1231.33|1235.38|1231.38|1235.14|1231.14|29
1621078980000|2021-05-15 11:43:00|1235.4|1231.4|1236.28|1232.28|1236.5|1232.5|1235.4|1231.4|32
1621078990000|2021-05-15 11:43:10|1236.29|1232.29|1236.5|1232.5|1236.58|1232.58|1236.26|1232.26|28
1621079000000|2021-05-15 11:43:20|1236.45|1232.45|1236.95|1232.95|1236.99|1232.99|1236.3|1232.3|34
1621079010000|2021-05-15 11:43:30|1236.98|1232.98|1237.39|1233.39|1237.54|1233.54|1236.98|1232.98|31
1621079020000|2021-05-15 11:43:40|1237.43|1233.43|1237.24|1233.24|1237.57|1233.57|1237.24|1233.24|32
1621079030000|2021-05-15 11:43:50|1237.19|1233.19|1237.26|1233.26|1237.29|1233.29|1237.14|1233.14|29
1621079040000|2021-05-15 11:44:00|1237.25|1233.25|1236.28|1232.28|1237.25|1233.25|1236.24|1232.24|24
1621079050000|2021-05-15 11:44:10|1236.29|1232.29|1236.93|1232.93|1236.97|1232.97|1236.29|1232.29|30
1621079060000|2021-05-15 11:44:20|1237.06|1233.06|1237.58|1233.58|1237.71|1233.71|1236.89|1232.89|25
1621079070000|2021-05-15 11:44:30|1237.62|1233.62|1237.01|1233.01|1237.62|1233.62|1236.95|1232.95|29
1621079080000|2021-05-15 11:44:40|1237|1233|1236.64|1232.64|1237.04|1233.04|1236.53|1232.53|32
1621079090000|2021-05-15 11:44:50|1236.63|1232.63|1237.01|1233.01|1237.01|1233.01|1236.63|1232.63|32
1621079100000|2021-05-15 11:45:00|1237.06|1233.06|1236.57|1232.57|1237.06|1233.06|1236.57|1232.57|31
1621079110000|2021-05-15 11:45:10|1236.45|1232.45|1236.25|1232.25|1236.45|1232.45|1236.21|1232.21|27
1621079120000|2021-05-15 11:45:20|1236.26|1232.26|1234.13|1230.13|1236.27|1232.27|1234.13|1230.13|28
1621079130000|2021-05-15 11:45:30|1234.14|1230.14|1234.48|1230.48|1234.81|1230.81|1233.95|1229.95|32
1621079140000|2021-05-15 11:45:40|1234.62|1230.62|1234.65|1230.65|1234.69|1230.69|1234.54|1230.54|13
1621079150000|2021-05-15 11:45:50|1234.66|1230.66|1234.93|1230.93|1235.27|1231.27|1234.66|1230.66|32
1621079160000|2021-05-15 11:46:00|1234.9|1230.9|1234.23|1230.23|1234.95|1230.95|1234.23|1230.23|29
1621079170000|2021-05-15 11:46:10|1234.25|1230.25|1233.67|1229.67|1234.39|1230.39|1233.67|1229.67|29
1621079180000|2021-05-15 11:46:20|1233.69|1229.69|1234|1230|1234.03|1230.03|1233.68|1229.68|27
1621079190000|2021-05-15 11:46:30|1234.02|1230.02|1233.62|1229.62|1234.02|1230.02|1233.5|1229.5|31
1621079200000|2021-05-15 11:46:40|1233.6|1229.6|1232.86|1228.86|1233.7|1229.7|1232.86|1228.86|26
1621079210000|2021-05-15 11:46:50|1232.81|1228.81|1232.44|1228.44|1232.81|1228.81|1232.33|1228.33|30
1621079220000|2021-05-15 11:47:00|1232.4|1228.4|1231.67|1227.67|1232.4|1228.4|1231.67|1227.67|24
1621079230000|2021-05-15 11:47:10|1231.7|1227.7|1231.62|1227.62|1231.71|1227.71|1231.52|1227.52|26
1621079240000|2021-05-15 11:47:20|1231.77|1227.77|1232.36|1228.36|1232.38|1228.38|1231.77|1227.77|35
1621079250000|2021-05-15 11:47:30|1232.37|1228.37|1231.51|1227.51|1232.39|1228.39|1231.51|1227.51|24
1621079260000|2021-05-15 11:47:40|1231.55|1227.55|1231.75|1227.75|1231.84|1227.84|1231.43|1227.43|28
1621079270000|2021-05-15 11:47:50|1231.78|1227.78|1231.71|1227.71|1231.92|1227.92|1231.56|1227.56|34
1621079280000|2021-05-15 11:48:00|1231.85|1227.85|1231.76|1227.76|1231.9|1227.9|1231.73|1227.73|29
1621079290000|2021-05-15 11:48:10|1231.79|1227.79|1232.81|1228.81|1232.85|1228.85|1231.79|1227.79|36
1621079300000|2021-05-15 11:48:20|1232.9|1228.9|1233.09|1229.09|1233.27|1229.27|1232.71|1228.71|31
1621079310000|2021-05-15 11:48:30|1233.04|1229.04|1231.91|1227.91|1233.04|1229.04|1231.75|1227.75|34
1621079320000|2021-05-15 11:48:40|1231.85|1227.85|1232.5|1228.5|1232.78|1228.78|1231.85|1227.85|32
1621079330000|2021-05-15 11:48:50|1232.54|1228.54|1232.93|1228.93|1232.93|1228.93|1232.43|1228.43|26
1621079340000|2021-05-15 11:49:00|1232.97|1228.97|1234.61|1230.61|1234.61|1230.61|1232.92|1228.92|33
1621079350000|2021-05-15 11:49:10|1234.81|1230.81|1234.89|1230.89|1235.7|1231.7|1234.62|1230.62|33
1621079360000|2021-05-15 11:49:20|1234.93|1230.93|1235.4|1231.4|1235.62|1231.62|1234.93|1230.93|34
1621079370000|2021-05-15 11:49:30|1235.41|1231.41|1236.34|1232.34|1236.37|1232.37|1235.38|1231.38|26
1621079380000|2021-05-15 11:49:40|1236.21|1232.21|1236|1232|1236.21|1232.21|1235.98|1231.98|33
1621079390000|2021-05-15 11:49:50|1235.99|1231.99|1236.39|1232.39|1236.62|1232.62|1235.99|1231.99|33
1621079400000|2021-05-15 11:50:00|1236.38|1232.38|1237.31|1233.31|1237.31|1233.31|1236.38|1232.38|27
1621079410000|2021-05-15 11:50:10|1237.53|1233.53|1237.84|1233.84|1238|1234|1237.3|1233.3|36
1621079420000|2021-05-15 11:50:20|1237.88|1233.88|1238.25|1234.25|1238.25|1234.25|1237.88|1233.88|31
1621079430000|2021-05-15 11:50:30|1238.26|1234.26|1238.61|1234.61|1238.62|1234.62|1238.2|1234.2|18
1621079440000|2021-05-15 11:50:40|1238.6|1234.6|1238.85|1234.85|1238.86|1234.86|1238.4|1234.4|29
1621079450000|2021-05-15 11:50:50|1238.86|1234.86|1238.57|1234.57|1239.06|1235.06|1238.33|1234.33|32
1621079460000|2021-05-15 11:51:00|1238.58|1234.58|1238.4|1234.4|1238.59|1234.59|1238.4|1234.4|23
1621079470000|2021-05-15 11:51:10|1238.41|1234.41|1237.87|1233.87|1238.45|1234.45|1237.87|1233.87|20
1621079480000|2021-05-15 11:51:20|1237.79|1233.79|1236.64|1232.64|1237.79|1233.79|1236.63|1232.63|31
1621079490000|2021-05-15 11:51:30|1236.63|1232.63|1237.22|1233.22|1237.28|1233.28|1236.63|1232.63|28
1621079500000|2021-05-15 11:51:40|1237.26|1233.26|1237.22|1233.22|1237.42|1233.42|1237.17|1233.17|28
1621079510000|2021-05-15 11:51:50|1237.2|1233.2|1237.58|1233.58|1237.59|1233.59|1237.2|1233.2|24
1621079520000|2021-05-15 11:52:00|1237.57|1233.57|1237.72|1233.72|1237.72|1233.72|1237.47|1233.47|32
1621079530000|2021-05-15 11:52:10|1237.71|1233.71|1238.05|1234.05|1238.1|1234.1|1237.71|1233.71|24
1621079540000|2021-05-15 11:52:20|1238.08|1234.08|1237.67|1233.67|1238.1|1234.1|1237.62|1233.62|29
1621079550000|2021-05-15 11:52:30|1237.63|1233.63|1236.86|1232.86|1237.63|1233.63|1236.86|1232.86|28
1621079560000|2021-05-15 11:52:40|1237.03|1233.03|1237.19|1233.19|1237.36|1233.36|1236.91|1232.91|33
1621079570000|2021-05-15 11:52:50|1237.17|1233.17|1236.53|1232.53|1237.2|1233.2|1236.53|1232.53|24
1621079580000|2021-05-15 11:53:00|1236.45|1232.45|1237.32|1233.32|1237.32|1233.32|1236.12|1232.12|29
1621079590000|2021-05-15 11:53:10|1237.37|1233.37|1237.6|1233.6|1237.81|1233.81|1237.37|1233.37|30
1621079600000|2021-05-15 11:53:20|1237.59|1233.59|1236.91|1232.91|1237.61|1233.61|1236.86|1232.86|25
1621079610000|2021-05-15 11:53:30|1236.92|1232.92|1237.29|1233.29|1237.38|1233.38|1236.92|1232.92|29
1621079620000|2021-05-15 11:53:40|1237.25|1233.25|1237.1|1233.1|1237.3|1233.3|1237.08|1233.08|22
1621079630000|2021-05-15 11:53:50|1237.22|1233.22|1237.11|1233.11|1237.3|1233.3|1237.08|1233.08|27
1621079640000|2021-05-15 11:54:00|1237.08|1233.08|1236.86|1232.86|1237.11|1233.11|1236.32|1232.32|31
1621079650000|2021-05-15 11:54:10|1236.83|1232.83|1236.86|1232.86|1237.24|1233.24|1236.83|1232.83|27
1621079660000|2021-05-15 11:54:20|1236.89|1232.89|1236.95|1232.95|1237.09|1233.09|1236.79|1232.79|19
1621079670000|2021-05-15 11:54:30|1237.03|1233.03|1237.85|1233.85|1237.86|1233.86|1236.94|1232.94|27
1621079680000|2021-05-15 11:54:40|1237.86|1233.86|1237.74|1233.74|1237.9|1233.9|1237.74|1233.74|24
1621079690000|2021-05-15 11:54:50|1237.66|1233.66|1238.05|1234.05|1238.07|1234.07|1237.55|1233.55|33
1621079700000|2021-05-15 11:55:00|1238.11|1234.11|1238.74|1234.74|1238.74|1234.74|1238.11|1234.11|21
1621079710000|2021-05-15 11:55:10|1238.62|1234.62|1237.91|1233.91|1238.73|1234.73|1237.91|1233.91|28
1621079720000|2021-05-15 11:55:20|1237.73|1233.73|1238.87|1234.87|1239.19|1235.19|1237.73|1233.73|32
1621079730000|2021-05-15 11:55:30|1239.27|1235.27|1239.51|1235.51|1239.52|1235.52|1239.22|1235.22|33
1621079740000|2021-05-15 11:55:40|1239.75|1235.75|1239.25|1235.25|1239.78|1235.78|1239.19|1235.19|33
1621079750000|2021-05-15 11:55:50|1239.38|1235.38|1239.81|1235.81|1239.95|1235.95|1239.27|1235.27|33
1621079760000|2021-05-15 11:56:00|1239.8|1235.8|1240.03|1236.03|1240.03|1236.03|1239.51|1235.51|29
1621079770000|2021-05-15 11:56:10|1239.96|1235.96|1239.72|1235.72|1239.96|1235.96|1239.71|1235.71|31
1621079780000|2021-05-15 11:56:20|1239.7|1235.7|1239.45|1235.45|1239.7|1235.7|1239.17|1235.17|23
1621079790000|2021-05-15 11:56:30|1239.47|1235.47|1240.23|1236.23|1240.29|1236.29|1239.47|1235.47|29
1621079800000|2021-05-15 11:56:40|1240.26|1236.26|1240.88|1236.88|1240.88|1236.88|1240.25|1236.25|28
1621079810000|2021-05-15 11:56:50|1240.85|1236.85|1240.64|1236.64|1240.85|1236.85|1240.6|1236.6|30
1621079820000|2021-05-15 11:57:00|1240.66|1236.66|1240.24|1236.24|1240.67|1236.67|1240.24|1236.24|26
1621079830000|2021-05-15 11:57:10|1240.23|1236.23|1239.76|1235.76|1240.23|1236.23|1239.58|1235.58|34
1621079840000|2021-05-15 11:57:20|1239.81|1235.81|1240.11|1236.11|1240.12|1236.12|1239.71|1235.71|28
1621079850000|2021-05-15 11:57:30|1240.14|1236.14|1240.89|1236.89|1240.96|1236.96|1240.13|1236.13|24
1621079860000|2021-05-15 11:57:40|1240.91|1236.91|1241.65|1237.65|1241.65|1237.65|1240.91|1236.91|24
1621079870000|2021-05-15 11:57:50|1241.71|1237.71|1242.27|1238.27|1242.29|1238.29|1241.65|1237.65|28
1621079880000|2021-05-15 11:58:00|1242.24|1238.24|1242.11|1238.11|1242.29|1238.29|1242.1|1238.1|28
1621079890000|2021-05-15 11:58:10|1242.13|1238.13|1242.17|1238.17|1242.37|1238.37|1242.08|1238.08|24
1621079900000|2021-05-15 11:58:20|1242.16|1238.16|1242.25|1238.25|1242.29|1238.29|1242.11|1238.11|19
1621079910000|2021-05-15 11:58:30|1242.23|1238.23|1242.96|1238.96|1243.07|1239.07|1242.22|1238.22|24
1621079920000|2021-05-15 11:58:40|1243.03|1239.03|1243.29|1239.29|1243.3|1239.3|1243.03|1239.03|28
1621079930000|2021-05-15 11:58:50|1243.27|1239.27|1243.28|1239.28|1243.35|1239.35|1243.19|1239.19|30
1621079940000|2021-05-15 11:59:00|1243.26|1239.26|1242.76|1238.76|1243.26|1239.26|1242.38|1238.38|33
1621079950000|2021-05-15 11:59:10|1242.77|1238.77|1242.99|1238.99|1243.23|1239.23|1242.77|1238.77|34
1621079960000|2021-05-15 11:59:20|1243|1239|1242.17|1238.17|1243.02|1239.02|1242.16|1238.16|28
1621079970000|2021-05-15 11:59:30|1242.18|1238.18|1242.96|1238.96|1243.14|1239.14|1242.15|1238.15|30
1621079980000|2021-05-15 11:59:40|1242.92|1238.92|1242.59|1238.59|1243.17|1239.17|1242.56|1238.56|33
1621079990000|2021-05-15 11:59:50|1242.56|1238.56|1242.85|1238.85|1242.97|1238.97|1242.54|1238.54|36
1621080000000|2021-05-15 12:00:00|1242.93|1238.93|1243.89|1239.89|1243.94|1239.94|1242.77|1238.77|35
1621080010000|2021-05-15 12:00:10|1243.91|1239.91|1243.61|1239.61|1243.93|1239.93|1243.57|1239.57|34
1621080020000|2021-05-15 12:00:20|1243.68|1239.68|1243.86|1239.86|1243.87|1239.87|1243.68|1239.68|32
1621080030000|2021-05-15 12:00:30|1243.87|1239.87|1243.75|1239.75|1243.87|1239.87|1243.56|1239.56|25
1621080040000|2021-05-15 12:00:40|1243.79|1239.79|1243.86|1239.86|1243.89|1239.89|1243.77|1239.77|24
1621080050000|2021-05-15 12:00:50|1244|1240|1243.9|1239.9|1244.04|1240.04|1243.82|1239.82|30
1621080060000|2021-05-15 12:01:00|1243.94|1239.94|1243.59|1239.59|1243.94|1239.94|1243.52|1239.52|29
1621080070000|2021-05-15 12:01:10|1243.6|1239.6|1243.52|1239.52|1243.63|1239.63|1243.51|1239.51|27
1621080080000|2021-05-15 12:01:20|1243.54|1239.54|1243.58|1239.58|1243.62|1239.62|1243.52|1239.52|19
1621080090000|2021-05-15 12:01:30|1243.59|1239.59|1243.12|1239.12|1243.59|1239.59|1243.12|1239.12|27
1621080100000|2021-05-15 12:01:40|1243.11|1239.11|1242.71|1238.71|1243.29|1239.29|1242.71|1238.71|36
1621080110000|2021-05-15 12:01:50|1242.66|1238.66|1241.55|1237.55|1242.66|1238.66|1241.53|1237.53|24
1621080120000|2021-05-15 12:02:00|1241.58|1237.58|1240.55|1236.55|1241.58|1237.58|1240.1|1236.1|33
1621080130000|2021-05-15 12:02:10|1240.59|1236.59|1240.79|1236.79|1240.79|1236.79|1240.51|1236.51|30
1621080140000|2021-05-15 12:02:20|1240.9|1236.9|1240.39|1236.39|1241.05|1237.05|1240.32|1236.32|30
1621080150000|2021-05-15 12:02:30|1240.4|1236.4|1240.44|1236.44|1240.5|1236.5|1240.33|1236.33|23
1621080160000|2021-05-15 12:02:40|1240.47|1236.47|1240.48|1236.48|1240.48|1236.48|1240.14|1236.14|31
1621080170000|2021-05-15 12:02:50|1240.49|1236.49|1240.37|1236.37|1240.51|1236.51|1240.24|1236.24|32
1621080180000|2021-05-15 12:03:00|1240.35|1236.35|1241.19|1237.19|1241.26|1237.26|1240.35|1236.35|33
1621080190000|2021-05-15 12:03:10|1241.23|1237.23|1242.76|1238.76|1242.84|1238.84|1241.23|1237.23|35
1621080200000|2021-05-15 12:03:20|1242.84|1238.84|1242.9|1238.9|1242.92|1238.92|1242.42|1238.42|30
1621080210000|2021-05-15 12:03:30|1242.96|1238.96|1243.27|1239.27|1243.6|1239.6|1242.84|1238.84|34
1621080220000|2021-05-15 12:03:40|1243.4|1239.4|1242.76|1238.76|1243.45|1239.45|1242.61|1238.61|24
1621080230000|2021-05-15 12:03:50|1242.58|1238.58|1242.17|1238.17|1242.58|1238.58|1242.17|1238.17|26
1621080240000|2021-05-15 12:04:00|1242.19|1238.19|1242.2|1238.2|1242.3|1238.3|1242|1238|28
1621080250000|2021-05-15 12:04:10|1242.14|1238.14|1243.16|1239.16|1243.29|1239.29|1242.13|1238.13|33
1621080260000|2021-05-15 12:04:20|1243.17|1239.17|1242.62|1238.62|1243.23|1239.23|1242.62|1238.62|24
1621080270000|2021-05-15 12:04:30|1242.59|1238.59|1242.6|1238.6|1242.66|1238.66|1242.53|1238.53|14
1621080280000|2021-05-15 12:04:40|1242.59|1238.59|1242.42|1238.42|1242.59|1238.59|1242.2|1238.2|20
1621080290000|2021-05-15 12:04:50|1242.43|1238.43|1242.02|1238.02|1242.43|1238.43|1241.9|1237.9|24
1621080300000|2021-05-15 12:05:00|1242|1238|1241.25|1237.25|1242.04|1238.04|1241.25|1237.25|31
1621080310000|2021-05-15 12:05:10|1241.2|1237.2|1241.42|1237.42|1241.53|1237.53|1241.14|1237.14|30
1621080320000|2021-05-15 12:05:20|1241.4|1237.4|1242.02|1238.02|1242.33|1238.33|1241.4|1237.4|24
1621080330000|2021-05-15 12:05:30|1242|1238|1243.61|1239.61|1243.71|1239.71|1242|1238|31
1621080340000|2021-05-15 12:05:40|1243.6|1239.6|1243.99|1239.99|1244.2|1240.2|1243.6|1239.6|26
1621080350000|2021-05-15 12:05:50|1243.71|1239.71|1243.47|1239.47|1243.71|1239.71|1242.88|1238.88|33
1621080360000|2021-05-15 12:06:00|1243.46|1239.46|1243.28|1239.28|1243.46|1239.46|1243.28|1239.28|23
1621080370000|2021-05-15 12:06:10|1243.27|1239.27|1242.59|1238.59|1243.27|1239.27|1242.59|1238.59|26
1621080380000|2021-05-15 12:06:20|1242.62|1238.62|1242.14|1238.14|1242.66|1238.66|1242|1238|22
1621080390000|2021-05-15 12:06:30|1242.12|1238.12|1242.49|1238.49|1242.75|1238.75|1242.01|1238.01|33
1621080400000|2021-05-15 12:06:40|1242.55|1238.55|1242.75|1238.75|1242.93|1238.93|1242.5|1238.5|28
1621080410000|2021-05-15 12:06:50|1242.77|1238.77|1242.67|1238.67|1242.77|1238.77|1242.48|1238.48|29
1621080420000|2021-05-15 12:07:00|1242.65|1238.65|1241.19|1237.19|1242.65|1238.65|1241.11|1237.11|36
1621080430000|2021-05-15 12:07:10|1241.23|1237.23|1241.51|1237.51|1241.71|1237.71|1241.06|1237.06|33
1621080440000|2021-05-15 12:07:20|1241.6|1237.6|1242.13|1238.13|1242.31|1238.31|1241.59|1237.59|31
1621080450000|2021-05-15 12:07:30|1242.16|1238.16|1242.05|1238.05|1242.22|1238.22|1241.74|1237.74|28
1621080460000|2021-05-15 12:07:40|1242.06|1238.06|1241.79|1237.79|1242.13|1238.13|1241.79|1237.79|26
1621080470000|2021-05-15 12:07:50|1241.77|1237.77|1242.27|1238.27|1242.27|1238.27|1241.74|1237.74|24
1621080480000|2021-05-15 12:08:00|1242.24|1238.24|1241.65|1237.65|1242.28|1238.28|1241.63|1237.63|32
1621080490000|2021-05-15 12:08:10|1241.64|1237.64|1241.76|1237.76|1242.01|1238.01|1241.64|1237.64|30
1621080500000|2021-05-15 12:08:20|1241.78|1237.78|1241.65|1237.65|1241.78|1237.78|1241.61|1237.61|23
1621080510000|2021-05-15 12:08:30|1241.64|1237.64|1241.48|1237.48|1241.65|1237.65|1241.45|1237.45|32
1621080520000|2021-05-15 12:08:40|1241.52|1237.52|1241.71|1237.71|1241.81|1237.81|1241.52|1237.52|27
1621080530000|2021-05-15 12:08:50|1241.69|1237.69|1241.34|1237.34|1241.72|1237.72|1241.34|1237.34|26
1621080540000|2021-05-15 12:09:00|1241.27|1237.27|1241.42|1237.42|1241.56|1237.56|1241.25|1237.25|29
1621080550000|2021-05-15 12:09:10|1241.45|1237.45|1241.93|1237.93|1241.93|1237.93|1241.45|1237.45|30
1621080560000|2021-05-15 12:09:20|1242|1238|1242.03|1238.03|1242.69|1238.69|1241.98|1237.98|35
1621080570000|2021-05-15 12:09:30|1241.94|1237.94|1241.82|1237.82|1241.99|1237.99|1241.61|1237.61|33
1621080580000|2021-05-15 12:09:40|1241.81|1237.81|1241.45|1237.45|1241.82|1237.82|1241.45|1237.45|30
1621080590000|2021-05-15 12:09:50|1241.44|1237.44|1241.22|1237.22|1241.44|1237.44|1241.16|1237.16|26
1621080600000|2021-05-15 12:10:00|1241.21|1237.21|1241.14|1237.14|1241.24|1237.24|1240.96|1236.96|30
1621080610000|2021-05-15 12:10:10|1241.15|1237.15|1242.15|1238.15|1242.18|1238.18|1241.13|1237.13|29
1621080620000|2021-05-15 12:10:20|1242.18|1238.18|1241.93|1237.93|1242.3|1238.3|1241.71|1237.71|35
1621080630000|2021-05-15 12:10:30|1241.79|1237.79|1242.2|1238.2|1242.2|1238.2|1241.79|1237.79|30
1621080640000|2021-05-15 12:10:40|1242.19|1238.19|1241.65|1237.65|1242.19|1238.19|1241.63|1237.63|20
1621080650000|2021-05-15 12:10:50|1241.66|1237.66|1241.5|1237.5|1241.69|1237.69|1241.4|1237.4|27
1621080660000|2021-05-15 12:11:00|1241.52|1237.52|1242.16|1238.16|1242.16|1238.16|1241.47|1237.47|30
1621080670000|2021-05-15 12:11:10|1242.23|1238.23|1242.17|1238.17|1242.53|1238.53|1242.1|1238.1|36
1621080680000|2021-05-15 12:11:20|1242.16|1238.16|1241.97|1237.97|1242.16|1238.16|1241.97|1237.97|24
1621080690000|2021-05-15 12:11:30|1241.98|1237.98|1241.93|1237.93|1242.05|1238.05|1241.85|1237.85|23
1621080700000|2021-05-15 12:11:40|1241.94|1237.94|1241.43|1237.43|1241.94|1237.94|1241.09|1237.09|23
1621080710000|2021-05-15 12:11:50|1241.4|1237.4|1241.21|1237.21|1241.46|1237.46|1241.21|1237.21|21
1621080720000|2021-05-15 12:12:00|1241.17|1237.17|1240.67|1236.67|1241.17|1237.17|1240.55|1236.55|34
1621080730000|2021-05-15 12:12:10|1240.68|1236.68|1241.01|1237.01|1241.01|1237.01|1240.64|1236.64|29
1621080740000|2021-05-15 12:12:20|1241.05|1237.05|1240.18|1236.18|1241.05|1237.05|1240.18|1236.18|27
1621080750000|2021-05-15 12:12:30|1240.19|1236.19|1238.58|1234.58|1240.2|1236.2|1238.58|1234.58|30
1621080760000|2021-05-15 12:12:40|1238.56|1234.56|1238.7|1234.7|1238.7|1234.7|1237.9|1233.9|30
1621080770000|2021-05-15 12:12:50|1238.67|1234.67|1239.07|1235.07|1239.54|1235.54|1238.67|1234.67|34
1621080780000|2021-05-15 12:13:00|1239.09|1235.09|1238.83|1234.83|1239.56|1235.56|1238.82|1234.82|32
1621080790000|2021-05-15 12:13:10|1238.8|1234.8|1238.19|1234.19|1238.8|1234.8|1237.86|1233.86|25
1621080800000|2021-05-15 12:13:20|1238.18|1234.18|1238.4|1234.4|1238.4|1234.4|1237.5|1233.5|37
1621080810000|2021-05-15 12:13:30|1238.43|1234.43|1237.76|1233.76|1238.43|1234.43|1237.54|1233.54|33
1621080820000|2021-05-15 12:13:40|1237.68|1233.68|1236.95|1232.95|1237.73|1233.73|1236.95|1232.95|29
1621080830000|2021-05-15 12:13:50|1236.96|1232.96|1236.81|1232.81|1237.01|1233.01|1236.6|1232.6|23
1621080840000|2021-05-15 12:14:00|1236.85|1232.85|1236.98|1232.98|1237.09|1233.09|1236.85|1232.85|28
1621080850000|2021-05-15 12:14:10|1236.96|1232.96|1237.38|1233.38|1237.48|1233.48|1236.96|1232.96|23
1621080860000|2021-05-15 12:14:20|1237.4|1233.4|1237.38|1233.38|1237.44|1233.44|1237.28|1233.28|27
1621080870000|2021-05-15 12:14:30|1237.54|1233.54|1237.65|1233.65|1238.11|1234.11|1237.54|1233.54|22
1621080880000|2021-05-15 12:14:40|1237.64|1233.64|1236.61|1232.61|1237.64|1233.64|1236.55|1232.55|28
1621080890000|2021-05-15 12:14:50|1236.62|1232.62|1236.13|1232.13|1236.95|1232.95|1236|1232|27
1621080900000|2021-05-15 12:15:00|1236.19|1232.19|1235.23|1231.23|1236.19|1232.19|1235.21|1231.21|30
1621080910000|2021-05-15 12:15:10|1235.24|1231.24|1234.86|1230.86|1235.26|1231.26|1234.86|1230.86|25
1621080920000|2021-05-15 12:15:20|1234.84|1230.84|1235.02|1231.02|1235.04|1231.04|1234.55|1230.55|29
1621080930000|2021-05-15 12:15:30|1235.04|1231.04|1234.65|1230.65|1235.37|1231.37|1234.62|1230.62|27
1621080940000|2021-05-15 12:15:40|1235.08|1231.08|1234.93|1230.93|1235.08|1231.08|1234.91|1230.91|21
1621080950000|2021-05-15 12:15:50|1234.94|1230.94|1235.1|1231.1|1235.61|1231.61|1234.94|1230.94|36
1621080960000|2021-05-15 12:16:00|1235.08|1231.08|1234.7|1230.7|1235.14|1231.14|1234.69|1230.69|32
1621080970000|2021-05-15 12:16:10|1234.76|1230.76|1234.96|1230.96|1235.03|1231.03|1234.76|1230.76|23
1621080980000|2021-05-15 12:16:20|1234.98|1230.98|1234.76|1230.76|1234.98|1230.98|1234.43|1230.43|30
1621080990000|2021-05-15 12:16:30|1234.79|1230.79|1235.01|1231.01|1235.01|1231.01|1234.75|1230.75|32
1621081000000|2021-05-15 12:16:40|1235.02|1231.02|1235.54|1231.54|1235.61|1231.61|1235.02|1231.02|29
1621081010000|2021-05-15 12:16:50|1235.55|1231.55|1235.14|1231.14|1235.58|1231.58|1235.14|1231.14|30
1621081020000|2021-05-15 12:17:00|1235.13|1231.13|1235.03|1231.03|1235.15|1231.15|1235.01|1231.01|31
1621081030000|2021-05-15 12:17:10|1235.02|1231.02|1234.18|1230.18|1235.02|1231.02|1234.13|1230.13|36
1621081040000|2021-05-15 12:17:20|1234.23|1230.23|1233.5|1229.5|1234.23|1230.23|1233.49|1229.49|29
1621081050000|2021-05-15 12:17:30|1233.52|1229.52|1233.55|1229.55|1233.59|1229.59|1233.52|1229.52|22
1621081060000|2021-05-15 12:17:40|1233.4|1229.4|1233.46|1229.46|1233.46|1229.46|1233.07|1229.07|32
1621081070000|2021-05-15 12:17:50|1233.55|1229.55|1234.71|1230.71|1234.86|1230.86|1233.55|1229.55|28
1621081080000|2021-05-15 12:18:00|1234.67|1230.67|1235.21|1231.21|1235.21|1231.21|1234.66|1230.66|22
1621081090000|2021-05-15 12:18:10|1235.31|1231.31|1235.3|1231.3|1235.46|1231.46|1235.22|1231.22|26
1621081100000|2021-05-15 12:18:20|1235.21|1231.21|1234.16|1230.16|1235.23|1231.23|1234.14|1230.14|32
1621081110000|2021-05-15 12:18:30|1234.17|1230.17|1234.1|1230.1|1234.19|1230.19|1233.86|1229.86|27
1621081120000|2021-05-15 12:18:40|1234.13|1230.13|1233.07|1229.07|1234.13|1230.13|1232.98|1228.98|33
1621081130000|2021-05-15 12:18:50|1233.08|1229.08|1233.63|1229.63|1233.92|1229.92|1233.08|1229.08|26
1621081140000|2021-05-15 12:19:00|1233.62|1229.62|1234.33|1230.33|1234.33|1230.33|1233.59|1229.59|31
1621081150000|2021-05-15 12:19:10|1234.25|1230.25|1233.68|1229.68|1234.25|1230.25|1233.4|1229.4|36
1621081160000|2021-05-15 12:19:20|1233.69|1229.69|1234.36|1230.36|1234.49|1230.49|1233.64|1229.64|31
1621081170000|2021-05-15 12:19:30|1234.35|1230.35|1233.66|1229.66|1234.46|1230.46|1233.66|1229.66|29
1621081180000|2021-05-15 12:19:40|1233.64|1229.64|1233.82|1229.82|1233.82|1229.82|1233.46|1229.46|25
1621081190000|2021-05-15 12:19:50|1233.83|1229.83|1232.86|1228.86|1234.01|1230.01|1232.72|1228.72|33
1621081200000|2021-05-15 12:20:00|1232.85|1228.85|1232.32|1228.32|1232.85|1228.85|1232.21|1228.21|29
1621081210000|2021-05-15 12:20:10|1232.35|1228.35|1233.2|1229.2|1233.2|1229.2|1232.3|1228.3|28
1621081220000|2021-05-15 12:20:20|1233.01|1229.01|1233.39|1229.39|1233.66|1229.66|1232.98|1228.98|30
1621081230000|2021-05-15 12:20:30|1233.51|1229.51|1233.51|1229.51|1233.79|1229.79|1233.2|1229.2|36
1621081240000|2021-05-15 12:20:40|1233.44|1229.44|1233.3|1229.3|1233.44|1229.44|1233.18|1229.18|22
1621081250000|2021-05-15 12:20:50|1233.23|1229.23|1233.43|1229.43|1233.45|1229.45|1233.23|1229.23|28
1621081260000|2021-05-15 12:21:00|1233.44|1229.44|1233.7|1229.7|1233.7|1229.7|1233.44|1229.44|25
1621081270000|2021-05-15 12:21:10|1233.77|1229.77|1233.83|1229.83|1234.36|1230.36|1233.73|1229.73|34
1621081280000|2021-05-15 12:21:20|1233.79|1229.79|1234.48|1230.48|1234.48|1230.48|1233.48|1229.48|32
1621081290000|2021-05-15 12:21:30|1234.49|1230.49|1235.12|1231.12|1235.12|1231.12|1234.49|1230.49|29
1621081300000|2021-05-15 12:21:40|1235.11|1231.11|1236.14|1232.14|1236.14|1232.14|1235.11|1231.11|23
1621081310000|2021-05-15 12:21:50|1236.13|1232.13|1236.36|1232.36|1236.61|1232.61|1236.11|1232.11|35
1621081320000|2021-05-15 12:22:00|1236.47|1232.47|1237.36|1233.36|1237.42|1233.42|1236.47|1232.47|28
1621081330000|2021-05-15 12:22:10|1237.37|1233.37|1238.35|1234.35|1238.36|1234.36|1237.29|1233.29|36
1621081340000|2021-05-15 12:22:20|1238.49|1234.49|1238.28|1234.28|1238.5|1234.5|1238.15|1234.15|23
1621081350000|2021-05-15 12:22:30|1238.29|1234.29|1237.38|1233.38|1238.44|1234.44|1237.38|1233.38|25
1621081360000|2021-05-15 12:22:40|1237.53|1233.53|1237.97|1233.97|1238.03|1234.03|1237.51|1233.51|35
1621081370000|2021-05-15 12:22:50|1237.83|1233.83|1238.22|1234.22|1238.38|1234.38|1237.71|1233.71|32
1621081380000|2021-05-15 12:23:00|1238.3|1234.3|1239.1|1235.1|1239.1|1235.1|1238.27|1234.27|25
1621081390000|2021-05-15 12:23:10|1239.14|1235.14|1239.93|1235.93|1239.99|1235.99|1239.14|1235.14|30
1621081400000|2021-05-15 12:23:20|1239.99|1235.99|1239.4|1235.4|1239.99|1235.99|1239.26|1235.26|35
1621081410000|2021-05-15 12:23:30|1239.41|1235.41|1238.78|1234.78|1239.44|1235.44|1238.78|1234.78|32
1621081420000|2021-05-15 12:23:40|1238.49|1234.49|1238.7|1234.7|1238.74|1234.74|1238.26|1234.26|32
1621081430000|2021-05-15 12:23:50|1238.65|1234.65|1237.69|1233.69|1238.76|1234.76|1237.69|1233.69|31
1621081440000|2021-05-15 12:24:00|1237.68|1233.68|1238.78|1234.78|1238.89|1234.89|1237.68|1233.68|26
1621081450000|2021-05-15 12:24:10|1238.79|1234.79|1239.59|1235.59|1239.94|1235.94|1238.79|1234.79|34
1621081460000|2021-05-15 12:24:20|1239.58|1235.58|1238.85|1234.85|1239.59|1235.59|1238.78|1234.78|30
1621081470000|2021-05-15 12:24:30|1238.81|1234.81|1239.07|1235.07|1239.16|1235.16|1238.81|1234.81|29
1621081480000|2021-05-15 12:24:40|1239.08|1235.08|1239.42|1235.42|1239.42|1235.42|1239.07|1235.07|23
1621081490000|2021-05-15 12:24:50|1239.46|1235.46|1239.94|1235.94|1239.96|1235.96|1239.27|1235.27|28
1621081500000|2021-05-15 12:25:00|1239.9|1235.9|1239.67|1235.67|1240.03|1236.03|1238.9|1234.9|32
1621081510000|2021-05-15 12:25:10|1239.68|1235.68|1239.91|1235.91|1239.99|1235.99|1239.58|1235.58|35
1621081520000|2021-05-15 12:25:20|1239.88|1235.88|1240.3|1236.3|1240.31|1236.31|1239.72|1235.72|33
1621081530000|2021-05-15 12:25:30|1240.24|1236.24|1239.91|1235.91|1240.25|1236.25|1239.57|1235.57|24
1621081540000|2021-05-15 12:25:40|1240.04|1236.04|1240.27|1236.27|1240.34|1236.34|1239.93|1235.93|28
1621081550000|2021-05-15 12:25:50|1240.24|1236.24|1239.83|1235.83|1240.33|1236.33|1239.78|1235.78|26
1621081560000|2021-05-15 12:26:00|1239.84|1235.84|1239.71|1235.71|1239.84|1235.84|1239.36|1235.36|28
1621081570000|2021-05-15 12:26:10|1239.72|1235.72|1240.02|1236.02|1240.03|1236.03|1239.72|1235.72|27
1621081580000|2021-05-15 12:26:20|1239.99|1235.99|1239.76|1235.76|1240.02|1236.02|1239.76|1235.76|22
1621081590000|2021-05-15 12:26:30|1239.66|1235.66|1239|1235|1239.66|1235.66|1239|1235|26
1621081600000|2021-05-15 12:26:40|1238.98|1234.98|1239.24|1235.24|1239.26|1235.26|1238.93|1234.93|24
1621081610000|2021-05-15 12:26:50|1239.2|1235.2|1239.59|1235.59|1239.63|1235.63|1239.2|1235.2|20
1621081620000|2021-05-15 12:27:00|1239.6|1235.6|1240.39|1236.39|1240.48|1236.48|1239.6|1235.6|26
1621081630000|2021-05-15 12:27:10|1240.48|1236.48|1239.81|1235.81|1240.6|1236.6|1239.29|1235.29|29
1621081640000|2021-05-15 12:27:20|1240.01|1236.01|1240.27|1236.27|1240.53|1236.53|1240.01|1236.01|30
1621081650000|2021-05-15 12:27:30|1240.3|1236.3|1240.73|1236.73|1240.75|1236.75|1240.28|1236.28|25
1621081660000|2021-05-15 12:27:40|1240.8|1236.8|1241.85|1237.85|1241.86|1237.86|1240.8|1236.8|30
1621081670000|2021-05-15 12:27:50|1241.58|1237.58|1242.12|1238.12|1242.33|1238.33|1241.58|1237.58|33
1621081680000|2021-05-15 12:28:00|1242.23|1238.23|1242.06|1238.06|1242.4|1238.4|1242.03|1238.03|33
1621081690000|2021-05-15 12:28:10|1242.18|1238.18|1242.03|1238.03|1242.34|1238.34|1241.97|1237.97|29
1621081700000|2021-05-15 12:28:20|1241.95|1237.95|1241.54|1237.54|1241.97|1237.97|1241.4|1237.4|29
1621081710000|2021-05-15 12:28:30|1241.53|1237.53|1241.76|1237.76|1241.76|1237.76|1241.49|1237.49|25
1621081720000|2021-05-15 12:28:40|1241.75|1237.75|1242.37|1238.37|1242.53|1238.53|1241.75|1237.75|30
1621081730000|2021-05-15 12:28:50|1242.36|1238.36|1242.04|1238.04|1242.36|1238.36|1241.83|1237.83|32
1621081740000|2021-05-15 12:29:00|1242.01|1238.01|1241.2|1237.2|1242.01|1238.01|1241.2|1237.2|29
1621081750000|2021-05-15 12:29:10|1240.98|1236.98|1241.75|1237.75|1242.24|1238.24|1240.98|1236.98|36
1621081760000|2021-05-15 12:29:20|1241.87|1237.87|1241.06|1237.06|1241.87|1237.87|1241.05|1237.05|31
1621081770000|2021-05-15 12:29:30|1241.04|1237.04|1241.26|1237.26|1241.26|1237.26|1240.8|1236.8|35
1621081780000|2021-05-15 12:29:40|1241.34|1237.34|1240.75|1236.75|1241.39|1237.39|1240.75|1236.75|19
1621081790000|2021-05-15 12:29:50|1240.74|1236.74|1240.92|1236.92|1240.93|1236.93|1240.46|1236.46|21
1621081800000|2021-05-15 12:30:00|1240.95|1236.95|1240.68|1236.68|1241.19|1237.19|1240.68|1236.68|25
1621081810000|2021-05-15 12:30:10|1240.69|1236.69|1240.89|1236.89|1241.12|1237.12|1240.45|1236.45|32
1621081820000|2021-05-15 12:30:20|1240.94|1236.94|1240.63|1236.63|1241.11|1237.11|1240.6|1236.6|23
1621081830000|2021-05-15 12:30:30|1240.56|1236.56|1240.78|1236.78|1240.88|1236.88|1240.56|1236.56|22
1621081840000|2021-05-15 12:30:40|1240.9|1236.9|1241.23|1237.23|1241.23|1237.23|1240.87|1236.87|27
1621081850000|2021-05-15 12:30:50|1241.22|1237.22|1241.98|1237.98|1242.04|1238.04|1241.22|1237.22|34
1621081860000|2021-05-15 12:31:00|1241.95|1237.95|1242.93|1238.93|1242.93|1238.93|1241.79|1237.79|27
1621081870000|2021-05-15 12:31:10|1242.97|1238.97|1243.64|1239.64|1243.67|1239.67|1242.95|1238.95|28
1621081880000|2021-05-15 12:31:20|1243.63|1239.63|1243.93|1239.93|1244.04|1240.04|1243.52|1239.52|30
1621081890000|2021-05-15 12:31:30|1243.88|1239.88|1244.61|1240.61|1244.63|1240.63|1243.65|1239.65|35
1621081900000|2021-05-15 12:31:40|1244.6|1240.6|1244.65|1240.65|1244.65|1240.65|1244.58|1240.58|21
1621081910000|2021-05-15 12:31:50|1244.62|1240.62|1245.17|1241.17|1245.25|1241.25|1244.46|1240.46|34
1621081920000|2021-05-15 12:32:00|1244.99|1240.99|1245.46|1241.46|1245.46|1241.46|1244.69|1240.69|31
1621081930000|2021-05-15 12:32:10|1245.45|1241.45|1245.27|1241.27|1245.49|1241.49|1245.27|1241.27|32
1621081940000|2021-05-15 12:32:20|1245.2|1241.2|1245.21|1241.21|1245.32|1241.32|1244.87|1240.87|30
1621081950000|2021-05-15 12:32:30|1245.25|1241.25|1246.43|1242.43|1246.43|1242.43|1245.2|1241.2|37
1621081960000|2021-05-15 12:32:40|1246.44|1242.44|1246.4|1242.4|1246.64|1242.64|1246.26|1242.26|38
1621081970000|2021-05-15 12:32:50|1246.45|1242.45|1246.51|1242.51|1246.88|1242.88|1246.43|1242.43|28
1621081980000|2021-05-15 12:33:00|1246.43|1242.43|1246.13|1242.13|1246.54|1242.54|1245.97|1241.97|38
1621081990000|2021-05-15 12:33:10|1246.07|1242.07|1245.33|1241.33|1246.21|1242.21|1245.33|1241.33|30
1621082000000|2021-05-15 12:33:20|1245.16|1241.16|1244.76|1240.76|1245.27|1241.27|1244.76|1240.76|36
1621082010000|2021-05-15 12:33:30|1244.86|1240.86|1245.31|1241.31|1245.32|1241.32|1244.66|1240.66|32
1621082020000|2021-05-15 12:33:40|1245.34|1241.34|1245.1|1241.1|1245.44|1241.44|1244.93|1240.93|33
1621082030000|2021-05-15 12:33:50|1245.08|1241.08|1244.98|1240.98|1245.08|1241.08|1244.19|1240.19|33
1621082040000|2021-05-15 12:34:00|1244.97|1240.97|1246.56|1242.56|1246.59|1242.59|1244.97|1240.97|33
1621082050000|2021-05-15 12:34:10|1246.57|1242.57|1246.64|1242.64|1246.75|1242.75|1246.52|1242.52|26
1621082060000|2021-05-15 12:34:20|1246.6|1242.6|1246.12|1242.12|1246.63|1242.63|1246.1|1242.1|28
1621082070000|2021-05-15 12:34:30|1246.09|1242.09|1246.38|1242.38|1246.49|1242.49|1245.8|1241.8|34
1621082080000|2021-05-15 12:34:40|1246.34|1242.34|1245.93|1241.93|1246.34|1242.34|1245.84|1241.84|35
1621082090000|2021-05-15 12:34:50|1245.9|1241.9|1246.41|1242.41|1246.49|1242.49|1245.9|1241.9|34
1621082100000|2021-05-15 12:35:00|1246.4|1242.4|1246.02|1242.02|1246.6|1242.6|1245.98|1241.98|36
1621082110000|2021-05-15 12:35:10|1245.86|1241.86|1246.08|1242.08|1246.08|1242.08|1245.53|1241.53|33
1621082120000|2021-05-15 12:35:20|1246.11|1242.11|1246.56|1242.56|1246.58|1242.58|1246.08|1242.08|27
1621082130000|2021-05-15 12:35:30|1246.62|1242.62|1246.86|1242.86|1246.87|1242.87|1246.57|1242.57|23
1621082140000|2021-05-15 12:35:40|1246.87|1242.87|1246.92|1242.92|1246.93|1242.93|1246.83|1242.83|33
1621082150000|2021-05-15 12:35:50|1246.91|1242.91|1247.02|1243.02|1247.21|1243.21|1246.85|1242.85|33
1621082160000|2021-05-15 12:36:00|1246.99|1242.99|1246.56|1242.56|1247.03|1243.03|1246.44|1242.44|32
1621082170000|2021-05-15 12:36:10|1246.51|1242.51|1246.5|1242.5|1246.59|1242.59|1246.45|1242.45|29
1621082180000|2021-05-15 12:36:20|1246.48|1242.48|1246.75|1242.75|1247.21|1243.21|1246.48|1242.48|35
1621082190000|2021-05-15 12:36:30|1246.68|1242.68|1246.87|1242.87|1246.94|1242.94|1246.66|1242.66|31
1621082200000|2021-05-15 12:36:40|1246.86|1242.86|1246.93|1242.93|1247.12|1243.12|1246.85|1242.85|26
1621082210000|2021-05-15 12:36:50|1246.62|1242.62|1246.89|1242.89|1246.96|1242.96|1246.42|1242.42|32
1621082220000|2021-05-15 12:37:00|1246.94|1242.94|1246.73|1242.73|1246.96|1242.96|1246.68|1242.68|32
1621082230000|2021-05-15 12:37:10|1246.72|1242.72|1245.89|1241.89|1246.82|1242.82|1245.89|1241.89|35
1621082240000|2021-05-15 12:37:20|1245.82|1241.82|1245.76|1241.76|1246.09|1242.09|1245.7|1241.7|28
1621082250000|2021-05-15 12:37:30|1245.77|1241.77|1246.65|1242.65|1246.77|1242.77|1245.77|1241.77|32
1621082260000|2021-05-15 12:37:40|1246.63|1242.63|1246.12|1242.12|1246.65|1242.65|1246.11|1242.11|30
1621082270000|2021-05-15 12:37:50|1246.13|1242.13|1246.07|1242.07|1246.56|1242.56|1246.07|1242.07|32
1621082280000|2021-05-15 12:38:00|1246.12|1242.12|1246.69|1242.69|1246.69|1242.69|1246.12|1242.12|29
1621082290000|2021-05-15 12:38:10|1246.88|1242.88|1247.42|1243.42|1247.42|1243.42|1246.8|1242.8|30
1621082300000|2021-05-15 12:38:20|1247.35|1243.35|1248.32|1244.32|1248.37|1244.37|1247.35|1243.35|31
1621082310000|2021-05-15 12:38:30|1248.31|1244.31|1249.13|1245.13|1249.13|1245.13|1248.3|1244.3|27
1621082320000|2021-05-15 12:38:40|1249.19|1245.19|1249.01|1245.01|1249.2|1245.2|1248.99|1244.99|27
1621082330000|2021-05-15 12:38:50|1248.98|1244.98|1247.84|1243.84|1249.01|1245.01|1247.84|1243.84|33
1621082340000|2021-05-15 12:39:00|1247.89|1243.89|1247.99|1243.99|1248.44|1244.44|1247.88|1243.88|28
1621082350000|2021-05-15 12:39:10|1247.98|1243.98|1247.8|1243.8|1247.98|1243.98|1247.42|1243.42|33
1621082360000|2021-05-15 12:39:20|1247.78|1243.78|1247.76|1243.76|1247.88|1243.88|1247.69|1243.69|23
1621082370000|2021-05-15 12:39:30|1247.75|1243.75|1247|1243|1247.77|1243.77|1246.86|1242.86|29
1621082380000|2021-05-15 12:39:40|1247.05|1243.05|1246.98|1242.98|1247.33|1243.33|1246.98|1242.98|23
1621082390000|2021-05-15 12:39:50|1247.01|1243.01|1246.81|1242.81|1247.01|1243.01|1246.81|1242.81|28
1621082400000|2021-05-15 12:40:00|1246.8|1242.8|1246.93|1242.93|1247.12|1243.12|1246.74|1242.74|35
1621082410000|2021-05-15 12:40:10|1246.9|1242.9|1246.71|1242.71|1246.91|1242.91|1246.7|1242.7|25
1621082420000|2021-05-15 12:40:20|1246.7|1242.7|1247.67|1243.67|1247.69|1243.69|1246.69|1242.69|21
1621082430000|2021-05-15 12:40:30|1247.69|1243.69|1246.37|1242.37|1247.73|1243.73|1246.21|1242.21|27
1621082440000|2021-05-15 12:40:40|1246.43|1242.43|1246.59|1242.59|1246.71|1242.71|1246.37|1242.37|30
1621082450000|2021-05-15 12:40:50|1246.57|1242.57|1247.28|1243.28|1247.28|1243.28|1246.57|1242.57|24
1621082460000|2021-05-15 12:41:00|1247.31|1243.31|1246.92|1242.92|1247.33|1243.33|1246.82|1242.82|26
1621082470000|2021-05-15 12:41:10|1247.03|1243.03|1246.11|1242.11|1247.11|1243.11|1245.1|1241.1|35
1621082480000|2021-05-15 12:41:20|1246.23|1242.23|1246.27|1242.27|1246.6|1242.6|1246.16|1242.16|35
1621082490000|2021-05-15 12:41:30|1246.34|1242.34|1246.29|1242.29|1246.7|1242.7|1246.2|1242.2|34
1621082500000|2021-05-15 12:41:40|1246.28|1242.28|1246.09|1242.09|1246.37|1242.37|1246.02|1242.02|29
1621082510000|2021-05-15 12:41:50|1246.03|1242.03|1245.5|1241.5|1246.03|1242.03|1245.14|1241.14|29
1621082520000|2021-05-15 12:42:00|1245.52|1241.52|1245.9|1241.9|1245.9|1241.9|1245.5|1241.5|18
1621082530000|2021-05-15 12:42:10|1245.89|1241.89|1245.61|1241.61|1245.9|1241.9|1245.6|1241.6|24
1621082540000|2021-05-15 12:42:20|1245.68|1241.68|1245.48|1241.48|1245.82|1241.82|1245.48|1241.48|27
1621082550000|2021-05-15 12:42:30|1245.47|1241.47|1245.54|1241.54|1245.59|1241.59|1245.35|1241.35|25
1621082560000|2021-05-15 12:42:40|1245.55|1241.55|1245.6|1241.6|1245.69|1241.69|1245.55|1241.55|12
1621082570000|2021-05-15 12:42:50|1245.62|1241.62|1245.11|1241.11|1245.65|1241.65|1245.11|1241.11|24
1621082580000|2021-05-15 12:43:00|1245|1241|1244.62|1240.62|1245|1241|1244.57|1240.57|24
1621082590000|2021-05-15 12:43:10|1244.63|1240.63|1245.4|1241.4|1245.45|1241.45|1244.6|1240.6|29
1621082600000|2021-05-15 12:43:20|1245.41|1241.41|1245.41|1241.41|1245.46|1241.46|1245.4|1241.4|23
1621082610000|2021-05-15 12:43:30|1245.4|1241.4|1245.1|1241.1|1245.4|1241.4|1244.89|1240.89|25
1621082620000|2021-05-15 12:43:40|1245.14|1241.14|1246|1242|1246|1242|1245.14|1241.14|32
1621082630000|2021-05-15 12:43:50|1245.98|1241.98|1245.68|1241.68|1245.98|1241.98|1245.55|1241.55|21
1621082640000|2021-05-15 12:44:00|1245.67|1241.67|1245.47|1241.47|1245.67|1241.67|1245.07|1241.07|34
1621082650000|2021-05-15 12:44:10|1245.45|1241.45|1245.02|1241.02|1245.47|1241.47|1244.94|1240.94|27
1621082660000|2021-05-15 12:44:20|1245.08|1241.08|1245.15|1241.15|1245.16|1241.16|1244.91|1240.91|24
1621082670000|2021-05-15 12:44:30|1245.17|1241.17|1244.82|1240.82|1245.21|1241.21|1244.82|1240.82|30
1621082680000|2021-05-15 12:44:40|1244.83|1240.83|1245.21|1241.21|1245.27|1241.27|1244.79|1240.79|27
1621082690000|2021-05-15 12:44:50|1245.16|1241.16|1245.37|1241.37|1245.37|1241.37|1245.02|1241.02|24
1621082700000|2021-05-15 12:45:00|1245.34|1241.34|1245.35|1241.35|1245.48|1241.48|1245.34|1241.34|29
1621082710000|2021-05-15 12:45:10|1245.36|1241.36|1245.2|1241.2|1245.36|1241.36|1245.16|1241.16|27
1621082720000|2021-05-15 12:45:20|1245.22|1241.22|1245.82|1241.82|1245.91|1241.91|1245.19|1241.19|26
1621082730000|2021-05-15 12:45:30|1245.83|1241.83|1246.36|1242.36|1246.6|1242.6|1245.81|1241.81|27
1621082740000|2021-05-15 12:45:40|1246.34|1242.34|1246.19|1242.19|1246.34|1242.34|1246.11|1242.11|36
1621082750000|2021-05-15 12:45:50|1246.21|1242.21|1246.12|1242.12|1246.42|1242.42|1246.11|1242.11|27
1621082760000|2021-05-15 12:46:00|1246.14|1242.14|1246.03|1242.03|1246.31|1242.31|1245.98|1241.98|31
1621082770000|2021-05-15 12:46:10|1246.05|1242.05|1245.63|1241.63|1246.08|1242.08|1245.63|1241.63|22
1621082780000|2021-05-15 12:46:20|1245.66|1241.66|1244.45|1240.45|1245.7|1241.7|1244.42|1240.42|31
1621082790000|2021-05-15 12:46:30|1244.38|1240.38|1244.56|1240.56|1244.6|1240.6|1244.29|1240.29|30
1621082800000|2021-05-15 12:46:40|1244.55|1240.55|1245.07|1241.07|1245.07|1241.07|1244.49|1240.49|28
1621082810000|2021-05-15 12:46:50|1245.26|1241.26|1245.91|1241.91|1246.06|1242.06|1245.26|1241.26|29
1621082820000|2021-05-15 12:47:00|1245.92|1241.92|1244.78|1240.78|1245.95|1241.95|1244.73|1240.73|34
1621082830000|2021-05-15 12:47:10|1244.83|1240.83|1245.49|1241.49|1245.85|1241.85|1244.76|1240.76|32
1621082840000|2021-05-15 12:47:20|1245.47|1241.47|1244.82|1240.82|1245.51|1241.51|1244.82|1240.82|29
1621082850000|2021-05-15 12:47:30|1244.97|1240.97|1244.96|1240.96|1245.01|1241.01|1244.78|1240.78|26
1621082860000|2021-05-15 12:47:40|1244.97|1240.97|1244.83|1240.83|1244.98|1240.98|1244.83|1240.83|27
1621082870000|2021-05-15 12:47:50|1244.82|1240.82|1244.51|1240.51|1244.82|1240.82|1244.51|1240.51|15
1621082880000|2021-05-15 12:48:00|1244.5|1240.5|1244.1|1240.1|1244.5|1240.5|1243.96|1239.96|26
1621082890000|2021-05-15 12:48:10|1244.09|1240.09|1244.31|1240.31|1244.42|1240.42|1244.05|1240.05|26
1621082900000|2021-05-15 12:48:20|1244.26|1240.26|1244.16|1240.16|1244.26|1240.26|1244.12|1240.12|23
1621082910000|2021-05-15 12:48:30|1244.15|1240.15|1243.85|1239.85|1244.15|1240.15|1243.82|1239.82|28
1621082920000|2021-05-15 12:48:40|1243.87|1239.87|1243.45|1239.45|1243.87|1239.87|1243.29|1239.29|31
1621082930000|2021-05-15 12:48:50|1243.35|1239.35|1244.19|1240.19|1244.41|1240.41|1243.29|1239.29|36
1621082940000|2021-05-15 12:49:00|1244.07|1240.07|1243.52|1239.52|1244.22|1240.22|1243.52|1239.52|30
1621082950000|2021-05-15 12:49:10|1243.69|1239.69|1243.47|1239.47|1243.69|1239.69|1243.35|1239.35|32
1621082960000|2021-05-15 12:49:20|1243.5|1239.5|1243.88|1239.88|1244.3|1240.3|1243.5|1239.5|33
1621082970000|2021-05-15 12:49:30|1243.92|1239.92|1243.17|1239.17|1243.92|1239.92|1243.14|1239.14|34
1621082980000|2021-05-15 12:49:40|1243.15|1239.15|1242.47|1238.47|1243.15|1239.15|1242.46|1238.46|30
1621082990000|2021-05-15 12:49:50|1242.46|1238.46|1242.52|1238.52|1242.57|1238.57|1242.32|1238.32|26
1621083000000|2021-05-15 12:50:00|1242.51|1238.51|1243.23|1239.23|1243.58|1239.58|1242.51|1238.51|35
1621083010000|2021-05-15 12:50:10|1243.22|1239.22|1243.24|1239.24|1243.37|1239.37|1243.14|1239.14|27
1621083020000|2021-05-15 12:50:20|1243.17|1239.17|1243.25|1239.25|1243.49|1239.49|1243.14|1239.14|30
1621083030000|2021-05-15 12:50:30|1243.23|1239.23|1242.38|1238.38|1243.24|1239.24|1242.38|1238.38|25
1621083040000|2021-05-15 12:50:40|1242.39|1238.39|1242.46|1238.46|1242.49|1238.49|1242.21|1238.21|27
1621083050000|2021-05-15 12:50:50|1242.42|1238.42|1242.35|1238.35|1242.42|1238.42|1242.26|1238.26|19
1621083060000|2021-05-15 12:51:00|1242.34|1238.34|1242.55|1238.55|1242.71|1238.71|1242.34|1238.34|28
1621083070000|2021-05-15 12:51:10|1242.41|1238.41|1242.32|1238.32|1242.41|1238.41|1242.29|1238.29|19
1621083080000|2021-05-15 12:51:20|1242.31|1238.31|1242.54|1238.54|1242.57|1238.57|1242.05|1238.05|22
1621083090000|2021-05-15 12:51:30|1242.52|1238.52|1242.63|1238.63|1242.63|1238.63|1242.52|1238.52|24
1621083100000|2021-05-15 12:51:40|1242.62|1238.62|1242.95|1238.95|1243.51|1239.51|1242.62|1238.62|31
1621083110000|2021-05-15 12:51:50|1242.92|1238.92|1242.98|1238.98|1243.09|1239.09|1242.46|1238.46|32
1621083120000|2021-05-15 12:52:00|1243.02|1239.02|1243.87|1239.87|1243.87|1239.87|1243.02|1239.02|20
1621083130000|2021-05-15 12:52:10|1243.81|1239.81|1244.22|1240.22|1244.22|1240.22|1243.81|1239.81|33
1621083140000|2021-05-15 12:52:20|1244.21|1240.21|1244.41|1240.41|1244.48|1240.48|1244.09|1240.09|28
1621083150000|2021-05-15 12:52:30|1244.35|1240.35|1244.38|1240.38|1244.6|1240.6|1244.35|1240.35|24
1621083160000|2021-05-15 12:52:40|1244.26|1240.26|1244.41|1240.41|1244.48|1240.48|1244.21|1240.21|27
1621083170000|2021-05-15 12:52:50|1244.48|1240.48|1244.4|1240.4|1244.59|1240.59|1244.38|1240.38|22
1621083180000|2021-05-15 12:53:00|1244.39|1240.39|1243.68|1239.68|1244.42|1240.42|1243.68|1239.68|34
1621083190000|2021-05-15 12:53:10|1243.66|1239.66|1243.27|1239.27|1243.77|1239.77|1243.09|1239.09|33
1621083200000|2021-05-15 12:53:20|1243.3|1239.3|1242.59|1238.59|1243.43|1239.43|1242.31|1238.31|37
1621083210000|2021-05-15 12:53:30|1242.65|1238.65|1242.24|1238.24|1242.65|1238.65|1242.2|1238.2|32
1621083220000|2021-05-15 12:53:40|1242.23|1238.23|1242.15|1238.15|1242.23|1238.23|1241.76|1237.76|32
1621083230000|2021-05-15 12:53:50|1242.16|1238.16|1242.25|1238.25|1242.46|1238.46|1242.09|1238.09|32
1621083240000|2021-05-15 12:54:00|1242.28|1238.28|1241.68|1237.68|1242.3|1238.3|1241.52|1237.52|37
1621083250000|2021-05-15 12:54:10|1241.81|1237.81|1241.62|1237.62|1242.03|1238.03|1241.62|1237.62|31
1621083260000|2021-05-15 12:54:20|1241.61|1237.61|1241.55|1237.55|1241.69|1237.69|1241.54|1237.54|30
1621083270000|2021-05-15 12:54:30|1241.54|1237.54|1241.61|1237.61|1241.61|1237.61|1241.45|1237.45|16
1621083280000|2021-05-15 12:54:40|1241.65|1237.65|1242.29|1238.29|1242.56|1238.56|1241.65|1237.65|28
1621083290000|2021-05-15 12:54:50|1242.39|1238.39|1241.5|1237.5|1242.39|1238.39|1241.5|1237.5|26
1621083300000|2021-05-15 12:55:00|1241.48|1237.48|1241.54|1237.54|1241.63|1237.63|1241.48|1237.48|34
1621083310000|2021-05-15 12:55:10|1241.53|1237.53|1241.92|1237.92|1241.92|1237.92|1241.53|1237.53|21
1621083320000|2021-05-15 12:55:20|1241.97|1237.97|1242.23|1238.23|1242.23|1238.23|1241.97|1237.97|32
1621083330000|2021-05-15 12:55:30|1242.21|1238.21|1241.93|1237.93|1242.27|1238.27|1241.81|1237.81|22
1621083340000|2021-05-15 12:55:40|1241.92|1237.92|1241.83|1237.83|1241.92|1237.92|1241.81|1237.81|19
1621083350000|2021-05-15 12:55:50|1241.85|1237.85|1242.08|1238.08|1242.08|1238.08|1241.85|1237.85|29
1621083360000|2021-05-15 12:56:00|1242.07|1238.07|1241.89|1237.89|1242.1|1238.1|1241.85|1237.85|24
1621083370000|2021-05-15 12:56:10|1241.92|1237.92|1242.91|1238.91|1243|1239|1241.92|1237.92|27
1621083380000|2021-05-15 12:56:20|1242.88|1238.88|1242.91|1238.91|1243.18|1239.18|1242.88|1238.88|24
1621083390000|2021-05-15 12:56:30|1242.85|1238.85|1242.49|1238.49|1242.85|1238.85|1242|1238|21
1621083400000|2021-05-15 12:56:40|1242.5|1238.5|1242.45|1238.45|1242.5|1238.5|1242.43|1238.43|21
1621083410000|2021-05-15 12:56:50|1242.48|1238.48|1243.4|1239.4|1243.41|1239.41|1242.48|1238.48|28
1621083420000|2021-05-15 12:57:00|1243.42|1239.42|1243.39|1239.39|1243.5|1239.5|1243.33|1239.33|27
1621083430000|2021-05-15 12:57:10|1243.38|1239.38|1243.07|1239.07|1243.41|1239.41|1242.79|1238.79|25
1621083440000|2021-05-15 12:57:20|1243.12|1239.12|1243.38|1239.38|1243.58|1239.58|1243.05|1239.05|25
1621083450000|2021-05-15 12:57:30|1243.37|1239.37|1242.56|1238.56|1243.37|1239.37|1242.54|1238.54|32
1621083460000|2021-05-15 12:57:40|1242.57|1238.57|1242.94|1238.94|1243|1239|1242.57|1238.57|29
1621083470000|2021-05-15 12:57:50|1242.96|1238.96|1243.1|1239.1|1243.23|1239.23|1242.93|1238.93|27
1621083480000|2021-05-15 12:58:00|1243.13|1239.13|1242.87|1238.87|1243.38|1239.38|1242.87|1238.87|34
1621083490000|2021-05-15 12:58:10|1242.86|1238.86|1242.89|1238.89|1242.91|1238.91|1242.7|1238.7|31
1621083500000|2021-05-15 12:58:20|1242.94|1238.94|1242.67|1238.67|1242.94|1238.94|1242.64|1238.64|27
1621083510000|2021-05-15 12:58:30|1242.62|1238.62|1242.26|1238.26|1242.62|1238.62|1242.24|1238.24|22
1621083520000|2021-05-15 12:58:40|1242.15|1238.15|1240.23|1236.23|1242.15|1238.15|1239.99|1235.99|35
1621083530000|2021-05-15 12:58:50|1239.99|1235.99|1240.76|1236.76|1240.9|1236.9|1239.99|1235.99|28
1621083540000|2021-05-15 12:59:00|1240.84|1236.84|1240.84|1236.84|1241.04|1237.04|1240.83|1236.83|27
1621083550000|2021-05-15 12:59:10|1240.75|1236.75|1241.53|1237.53|1241.56|1237.56|1240.73|1236.73|23
1621083560000|2021-05-15 12:59:20|1241.52|1237.52|1242.1|1238.1|1242.1|1238.1|1241.48|1237.48|27
1621083570000|2021-05-15 12:59:30|1242.13|1238.13|1240.82|1236.82|1242.13|1238.13|1240.77|1236.77|30
1621083580000|2021-05-15 12:59:40|1240.86|1236.86|1241.31|1237.31|1241.72|1237.72|1240.78|1236.78|36
1621083590000|2021-05-15 12:59:50|1241.34|1237.34|1241.65|1237.65|1241.66|1237.66|1241.23|1237.23|29
1621083600000|2021-05-15 13:00:00|1241.64|1237.64|1241.74|1237.74|1241.81|1237.81|1241.61|1237.61|20
1621083610000|2021-05-15 13:00:10|1241.72|1237.72|1242.04|1238.04|1242.07|1238.07|1241.47|1237.47|26
1621083620000|2021-05-15 13:00:20|1242.31|1238.31|1241.9|1237.9|1242.48|1238.48|1241.9|1237.9|27
1621083630000|2021-05-15 13:00:30|1241.91|1237.91|1241.81|1237.81|1242.07|1238.07|1241.81|1237.81|23
1621083640000|2021-05-15 13:00:40|1241.78|1237.78|1241.4|1237.4|1241.79|1237.79|1241.24|1237.24|26
1621083650000|2021-05-15 13:00:50|1241.38|1237.38|1240.66|1236.66|1241.48|1237.48|1240.64|1236.64|32
1621083660000|2021-05-15 13:01:00|1240.68|1236.68|1240.63|1236.63|1240.81|1236.81|1240.63|1236.63|31
1621083670000|2021-05-15 13:01:10|1240.65|1236.65|1240.42|1236.42|1240.67|1236.67|1240.4|1236.4|31
1621083680000|2021-05-15 13:01:20|1240.41|1236.41|1241.69|1237.69|1241.69|1237.69|1240.39|1236.39|24
1621083690000|2021-05-15 13:01:30|1241.71|1237.71|1241.88|1237.88|1242.06|1238.06|1241.65|1237.65|34
1621083700000|2021-05-15 13:01:40|1241.92|1237.92|1242.15|1238.15|1242.26|1238.26|1241.88|1237.88|23
1621083710000|2021-05-15 13:01:50|1242.14|1238.14|1242.01|1238.01|1242.14|1238.14|1241.99|1237.99|22
1621083720000|2021-05-15 13:02:00|1241.97|1237.97|1241.85|1237.85|1241.97|1237.97|1241.78|1237.78|22
1621083730000|2021-05-15 13:02:10|1241.86|1237.86|1243.38|1239.38|1243.41|1239.41|1241.84|1237.84|34
1621083740000|2021-05-15 13:02:20|1243.42|1239.42|1245.12|1241.12|1245.12|1241.12|1243.41|1239.41|30
1621083750000|2021-05-15 13:02:30|1245.1|1241.1|1245.14|1241.14|1245.48|1241.48|1245.08|1241.08|29
1621083760000|2021-05-15 13:02:40|1245.15|1241.15|1244.83|1240.83|1245.25|1241.25|1244.56|1240.56|30
1621083770000|2021-05-15 13:02:50|1244.82|1240.82|1244.51|1240.51|1244.82|1240.82|1244.32|1240.32|29
1621083780000|2021-05-15 13:03:00|1244.5|1240.5|1244.6|1240.6|1244.61|1240.61|1244.37|1240.37|20
1621083790000|2021-05-15 13:03:10|1244.53|1240.53|1244.03|1240.03|1244.82|1240.82|1244.02|1240.02|26
1621083800000|2021-05-15 13:03:20|1243.97|1239.97|1243.47|1239.47|1243.97|1239.97|1243.03|1239.03|27
1621083810000|2021-05-15 13:03:30|1243.48|1239.48|1242.93|1238.93|1243.61|1239.61|1242.93|1238.93|21
1621083820000|2021-05-15 13:03:40|1242.86|1238.86|1242.68|1238.68|1242.89|1238.89|1242.53|1238.53|21
1621083830000|2021-05-15 13:03:50|1242.67|1238.67|1242.16|1238.16|1242.67|1238.67|1242.16|1238.16|27
1621083840000|2021-05-15 13:04:00|1242.15|1238.15|1241.39|1237.39|1242.28|1238.28|1241.39|1237.39|30
1621083850000|2021-05-15 13:04:10|1241.25|1237.25|1240.93|1236.93|1241.27|1237.27|1240.93|1236.93|26
1621083860000|2021-05-15 13:04:20|1240.98|1236.98|1240.81|1236.81|1240.98|1236.98|1240.76|1236.76|27
1621083870000|2021-05-15 13:04:30|1240.79|1236.79|1240.32|1236.32|1240.79|1236.79|1240.13|1236.13|31
1621083880000|2021-05-15 13:04:40|1240.33|1236.33|1240.98|1236.98|1241.09|1237.09|1240.32|1236.32|27
1621083890000|2021-05-15 13:04:50|1240.99|1236.99|1241.42|1237.42|1241.78|1237.78|1240.99|1236.99|28
1621083900000|2021-05-15 13:05:00|1241.43|1237.43|1240.47|1236.47|1241.48|1237.48|1240.19|1236.19|33
1621083910000|2021-05-15 13:05:10|1240.44|1236.44|1241.96|1237.96|1241.97|1237.97|1240.44|1236.44|32
1621083920000|2021-05-15 13:05:20|1241.97|1237.97|1242.85|1238.85|1242.95|1238.95|1241.69|1237.69|27
1621083930000|2021-05-15 13:05:30|1242.88|1238.88|1243.17|1239.17|1243.22|1239.22|1242.86|1238.86|17
1621083940000|2021-05-15 13:05:40|1243.08|1239.08|1242.68|1238.68|1243.08|1239.08|1242.48|1238.48|27
1621083950000|2021-05-15 13:05:50|1242.71|1238.71|1242.38|1238.38|1243.09|1239.09|1242.34|1238.34|31
1621083960000|2021-05-15 13:06:00|1242.36|1238.36|1241.94|1237.94|1242.45|1238.45|1241.94|1237.94|18
1621083970000|2021-05-15 13:06:10|1241.95|1237.95|1241.62|1237.62|1242|1238|1241.57|1237.57|25
1621083980000|2021-05-15 13:06:20|1241.63|1237.63|1242.06|1238.06|1242.07|1238.07|1241.62|1237.62|20
1621083990000|2021-05-15 13:06:30|1242.07|1238.07|1241.9|1237.9|1242.16|1238.16|1241.9|1237.9|5
1621084000000|2021-05-15 13:06:40|1241.91|1237.91|1242.03|1238.03|1242.03|1238.03|1241.91|1237.91|20
1621084010000|2021-05-15 13:06:50|1242.38|1238.38|1242.12|1238.12|1242.48|1238.48|1242.12|1238.12|25
1621084020000|2021-05-15 13:07:00|1241.98|1237.98|1241.78|1237.78|1242.03|1238.03|1241.75|1237.75|22
1621084030000|2021-05-15 13:07:10|1241.81|1237.81|1241.95|1237.95|1241.97|1237.97|1241.75|1237.75|23
1621084040000|2021-05-15 13:07:20|1241.94|1237.94|1241.88|1237.88|1241.97|1237.97|1241.88|1237.88|14
1621084050000|2021-05-15 13:07:30|1241.87|1237.87|1241.51|1237.51|1241.88|1237.88|1241.34|1237.34|27
1621084060000|2021-05-15 13:07:40|1241.52|1237.52|1241.49|1237.49|1241.58|1237.58|1241.38|1237.38|19
1621084070000|2021-05-15 13:07:50|1241.5|1237.5|1242.21|1238.21|1242.23|1238.23|1241.5|1237.5|26
1621084080000|2021-05-15 13:08:00|1242.19|1238.19|1241.63|1237.63|1242.22|1238.22|1241.63|1237.63|29
1621084090000|2021-05-15 13:08:10|1241.62|1237.62|1241.75|1237.75|1241.8|1237.8|1241.5|1237.5|27
1621084100000|2021-05-15 13:08:20|1241.74|1237.74|1241.59|1237.59|1241.74|1237.74|1241.5|1237.5|22
1621084110000|2021-05-15 13:08:30|1241.65|1237.65|1241.62|1237.62|1241.65|1237.65|1241.55|1237.55|24
1621084120000|2021-05-15 13:08:40|1241.61|1237.61|1241.59|1237.59|1241.64|1237.64|1241.38|1237.38|15
1621084130000|2021-05-15 13:08:50|1241.58|1237.58|1242.04|1238.04|1242.11|1238.11|1241.58|1237.58|20
1621084140000|2021-05-15 13:09:00|1242.03|1238.03|1242.23|1238.23|1242.35|1238.35|1242.02|1238.02|28
1621084150000|2021-05-15 13:09:10|1242.34|1238.34|1242.14|1238.14|1242.37|1238.37|1241.99|1237.99|27
1621084160000|2021-05-15 13:09:20|1242.04|1238.04|1242.69|1238.69|1242.69|1238.69|1242.04|1238.04|24
1621084170000|2021-05-15 13:09:30|1242.76|1238.76|1242.24|1238.24|1242.82|1238.82|1242.24|1238.24|29
1621084180000|2021-05-15 13:09:40|1242.25|1238.25|1242.36|1238.36|1242.5|1238.5|1242.25|1238.25|20
1621084190000|2021-05-15 13:09:50|1242.33|1238.33|1242.52|1238.52|1242.71|1238.71|1242.33|1238.33|30
1621084200000|2021-05-15 13:10:00|1242.5|1238.5|1242.99|1238.99|1243.03|1239.03|1242.5|1238.5|27
1621084210000|2021-05-15 13:10:10|1242.92|1238.92|1242.63|1238.63|1242.93|1238.93|1242.46|1238.46|31
1621084220000|2021-05-15 13:10:20|1242.8|1238.8|1242.48|1238.48|1242.8|1238.8|1242.35|1238.35|25
1621084230000|2021-05-15 13:10:30|1242.52|1238.52|1242.77|1238.77|1242.8|1238.8|1242.52|1238.52|27
1621084240000|2021-05-15 13:10:40|1242.78|1238.78|1243.24|1239.24|1243.37|1239.37|1242.77|1238.77|24
1621084250000|2021-05-15 13:10:50|1243.23|1239.23|1242.65|1238.65|1243.23|1239.23|1242.65|1238.65|27
1621084260000|2021-05-15 13:11:00|1242.74|1238.74|1241.98|1237.98|1242.74|1238.74|1241.97|1237.97|33
1621084270000|2021-05-15 13:11:10|1242|1238|1241.96|1237.96|1242|1238|1241.76|1237.76|30
1621084280000|2021-05-15 13:11:20|1241.92|1237.92|1241.52|1237.52|1242.27|1238.27|1241.52|1237.52|28
1621084290000|2021-05-15 13:11:30|1241.79|1237.79|1242.14|1238.14|1242.14|1238.14|1241.73|1237.73|27
1621084300000|2021-05-15 13:11:40|1242.13|1238.13|1241.76|1237.76|1242.13|1238.13|1241.62|1237.62|29
1621084310000|2021-05-15 13:11:50|1241.77|1237.77|1241.97|1237.97|1241.97|1237.97|1241.59|1237.59|30
1621084320000|2021-05-15 13:12:00|1242.01|1238.01|1241.59|1237.59|1242.01|1238.01|1241.5|1237.5|24
1621084330000|2021-05-15 13:12:10|1241.69|1237.69|1242.21|1238.21|1242.21|1238.21|1241.54|1237.54|26
1621084340000|2021-05-15 13:12:20|1242.59|1238.59|1242.44|1238.44|1242.82|1238.82|1242.44|1238.44|26
1621084350000|2021-05-15 13:12:30|1242.32|1238.32|1242.25|1238.25|1242.32|1238.32|1241.92|1237.92|32
1621084360000|2021-05-15 13:12:40|1242.3|1238.3|1242.37|1238.37|1242.37|1238.37|1242.28|1238.28|16
1621084370000|2021-05-15 13:12:50|1242.36|1238.36|1242.29|1238.29|1242.36|1238.36|1242.25|1238.25|17
1621084380000|2021-05-15 13:13:00|1242.3|1238.3|1242.25|1238.25|1242.3|1238.3|1242.24|1238.24|11
1621084390000|2021-05-15 13:13:10|1242.24|1238.24|1242.23|1238.23|1242.24|1238.24|1242.2|1238.2|13
1621084400000|2021-05-15 13:13:20|1242.21|1238.21|1242.13|1238.13|1242.76|1238.76|1242.13|1238.13|27
1621084410000|2021-05-15 13:13:30|1242.12|1238.12|1241.79|1237.79|1242.12|1238.12|1241.76|1237.76|28
1621084420000|2021-05-15 13:13:40|1241.78|1237.78|1241.49|1237.49|1241.85|1237.85|1241.44|1237.44|23
1621084430000|2021-05-15 13:13:50|1241.48|1237.48|1241.45|1237.45|1241.58|1237.58|1241.38|1237.38|25
1621084440000|2021-05-15 13:14:00|1241.47|1237.47|1241.98|1237.98|1242.29|1238.29|1241.46|1237.46|34
1621084450000|2021-05-15 13:14:10|1241.99|1237.99|1242.21|1238.21|1242.25|1238.25|1241.99|1237.99|23
1621084460000|2021-05-15 13:14:20|1242.19|1238.19|1241.42|1237.42|1242.19|1238.19|1241.42|1237.42|28
1621084470000|2021-05-15 13:14:30|1241.41|1237.41|1241.3|1237.3|1241.44|1237.44|1241.26|1237.26|33
1621084480000|2021-05-15 13:14:40|1241.31|1237.31|1241.54|1237.54|1241.76|1237.76|1241.29|1237.29|30
1621084490000|2021-05-15 13:14:50|1241.52|1237.52|1241.46|1237.46|1241.7|1237.7|1241.41|1237.41|23
1621084500000|2021-05-15 13:15:00|1241.44|1237.44|1241.09|1237.09|1241.45|1237.45|1241.09|1237.09|21
1621084510000|2021-05-15 13:15:10|1241.1|1237.1|1241.07|1237.07|1241.13|1237.13|1240.93|1236.93|16
1621084520000|2021-05-15 13:15:20|1241.08|1237.08|1241.24|1237.24|1241.24|1237.24|1241.01|1237.01|19
1621084530000|2021-05-15 13:15:30|1241.25|1237.25|1240.27|1236.27|1241.3|1237.3|1240.18|1236.18|30
1621084540000|2021-05-15 13:15:40|1240.25|1236.25|1239.98|1235.98|1240.43|1236.43|1239.91|1235.91|27
1621084550000|2021-05-15 13:15:50|1239.96|1235.96|1238.62|1234.62|1239.96|1235.96|1238.51|1234.51|29
1621084560000|2021-05-15 13:16:00|1238.59|1234.59|1237.84|1233.84|1238.81|1234.81|1237.65|1233.65|30
1621084570000|2021-05-15 13:16:10|1237.61|1233.61|1237.15|1233.15|1237.72|1233.72|1236.8|1232.8|37
1621084580000|2021-05-15 13:16:20|1237.28|1233.28|1237.08|1233.08|1237.51|1233.51|1236.83|1232.83|38
1621084590000|2021-05-15 13:16:30|1237.11|1233.11|1235.72|1231.72|1237.25|1233.25|1235.67|1231.67|29
1621084600000|2021-05-15 13:16:40|1235.71|1231.71|1235.8|1231.8|1235.8|1231.8|1234.59|1230.59|36
1621084610000|2021-05-15 13:16:50|1235.6|1231.6|1235.76|1231.76|1236.09|1232.09|1235.58|1231.58|26
1621084620000|2021-05-15 13:17:00|1235.78|1231.78|1235.25|1231.25|1235.85|1231.85|1235.07|1231.07|27
1621084630000|2021-05-15 13:17:10|1235.41|1231.41|1235.18|1231.18|1235.54|1231.54|1234.92|1230.92|32
1621084640000|2021-05-15 13:17:20|1235.25|1231.25|1236.05|1232.05|1236.05|1232.05|1235.19|1231.19|28
1621084650000|2021-05-15 13:17:30|1236.06|1232.06|1235.31|1231.31|1236.27|1232.27|1235.27|1231.27|33
1621084660000|2021-05-15 13:17:40|1235.29|1231.29|1235.35|1231.35|1235.38|1231.38|1235.27|1231.27|20
1621084670000|2021-05-15 13:17:50|1235.4|1231.4|1235.87|1231.87|1235.87|1231.87|1235.4|1231.4|25
1621084680000|2021-05-15 13:18:00|1235.84|1231.84|1234.8|1230.8|1236|1232|1234.72|1230.72|31
1621084690000|2021-05-15 13:18:10|1234.83|1230.83|1234.8|1230.8|1234.97|1230.97|1234.8|1230.8|23
1621084700000|2021-05-15 13:18:20|1234.82|1230.82|1235.46|1231.46|1235.46|1231.46|1234.82|1230.82|27
1621084710000|2021-05-15 13:18:30|1235.58|1231.58|1235.83|1231.83|1236.15|1232.15|1235.58|1231.58|29
1621084720000|2021-05-15 13:18:40|1235.5|1231.5|1234.81|1230.81|1235.6|1231.6|1234.8|1230.8|27
1621084730000|2021-05-15 13:18:50|1234.75|1230.75|1234.33|1230.33|1234.84|1230.84|1234.33|1230.33|20
1621084740000|2021-05-15 13:19:00|1234.37|1230.37|1235.18|1231.18|1235.4|1231.4|1234.36|1230.36|35
1621084750000|2021-05-15 13:19:10|1235.24|1231.24|1234.65|1230.65|1235.26|1231.26|1234.52|1230.52|36
1621084760000|2021-05-15 13:19:20|1234.64|1230.64|1235.26|1231.26|1235.28|1231.28|1234.64|1230.64|29
1621084770000|2021-05-15 13:19:30|1235.29|1231.29|1235.27|1231.27|1236.06|1232.06|1235.21|1231.21|34
1621084780000|2021-05-15 13:19:40|1235.23|1231.23|1235.13|1231.13|1235.23|1231.23|1234.97|1230.97|35
1621084790000|2021-05-15 13:19:50|1235.14|1231.14|1235.09|1231.09|1235.19|1231.19|1235.09|1231.09|25
1621084800000|2021-05-15 13:20:00|1235.08|1231.08|1235.07|1231.07|1235.13|1231.13|1234.97|1230.97|27
1621084810000|2021-05-15 13:20:10|1235.12|1231.12|1234.81|1230.81|1235.12|1231.12|1234.71|1230.71|33
1621084820000|2021-05-15 13:20:20|1234.78|1230.78|1234.08|1230.08|1234.85|1230.85|1234.08|1230.08|30
1621084830000|2021-05-15 13:20:30|1234.09|1230.09|1234.15|1230.15|1234.32|1230.32|1233.94|1229.94|31
1621084840000|2021-05-15 13:20:40|1234.09|1230.09|1233.7|1229.7|1234.09|1230.09|1233.7|1229.7|24
1621084850000|2021-05-15 13:20:50|1233.69|1229.69|1233.51|1229.51|1233.74|1229.74|1233.38|1229.38|32
1621084860000|2021-05-15 13:21:00|1233.49|1229.49|1233.67|1229.67|1233.77|1229.77|1233.49|1229.49|28
1621084870000|2021-05-15 13:21:10|1233.66|1229.66|1233.77|1229.77|1233.78|1229.78|1233.52|1229.52|14
1621084880000|2021-05-15 13:21:20|1233.79|1229.79|1233.67|1229.67|1233.79|1229.79|1233.61|1229.61|20
1621084890000|2021-05-15 13:21:30|1233.64|1229.64|1234.34|1230.34|1234.34|1230.34|1233.43|1229.43|22
1621084900000|2021-05-15 13:21:40|1234.33|1230.33|1234.47|1230.47|1234.49|1230.49|1234.33|1230.33|12
1621084910000|2021-05-15 13:21:50|1234.5|1230.5|1234.38|1230.38|1234.51|1230.51|1234.36|1230.36|12
1621084920000|2021-05-15 13:22:00|1234.36|1230.36|1235.07|1231.07|1235.08|1231.08|1234.36|1230.36|23
1621084930000|2021-05-15 13:22:10|1235.06|1231.06|1233.95|1229.95|1235.06|1231.06|1233.94|1229.94|27
1621084940000|2021-05-15 13:22:20|1233.97|1229.97|1234.38|1230.38|1234.48|1230.48|1233.97|1229.97|28
1621084950000|2021-05-15 13:22:30|1234.35|1230.35|1234.88|1230.88|1235.29|1231.29|1234.29|1230.29|24
1621084960000|2021-05-15 13:22:40|1234.87|1230.87|1235.26|1231.26|1235.26|1231.26|1234.48|1230.48|29
1621084970000|2021-05-15 13:22:50|1235.25|1231.25|1235.49|1231.49|1235.49|1231.49|1235.24|1231.24|15
1621084980000|2021-05-15 13:23:00|1235.54|1231.54|1235.91|1231.91|1236.09|1232.09|1235.51|1231.51|24
1621084990000|2021-05-15 13:23:10|1235.88|1231.88|1235.5|1231.5|1235.93|1231.93|1235.47|1231.47|15
1621085000000|2021-05-15 13:23:20|1235.47|1231.47|1234.53|1230.53|1235.47|1231.47|1234.53|1230.53|34
1621085010000|2021-05-15 13:23:30|1234.54|1230.54|1233.97|1229.97|1234.62|1230.62|1233.86|1229.86|27
1621085020000|2021-05-15 13:23:40|1233.99|1229.99|1234.15|1230.15|1234.21|1230.21|1233.94|1229.94|22
1621085030000|2021-05-15 13:23:50|1234.13|1230.13|1234.24|1230.24|1234.3|1230.3|1233.98|1229.98|28
1621085040000|2021-05-15 13:24:00|1234.25|1230.25|1233.68|1229.68|1234.25|1230.25|1233.59|1229.59|24
1621085050000|2021-05-15 13:24:10|1233.69|1229.69|1233.68|1229.68|1233.7|1229.7|1233.61|1229.61|17
1621085060000|2021-05-15 13:24:20|1233.69|1229.69|1233.96|1229.96|1234.26|1230.26|1233.69|1229.69|25
1621085070000|2021-05-15 13:24:30|1233.84|1229.84|1233.81|1229.81|1233.91|1229.91|1233.79|1229.79|14
1621085080000|2021-05-15 13:24:40|1233.8|1229.8|1234.27|1230.27|1234.27|1230.27|1233.74|1229.74|25
1621085090000|2021-05-15 13:24:50|1234.28|1230.28|1234.19|1230.19|1234.4|1230.4|1234.13|1230.13|29
1621085100000|2021-05-15 13:25:00|1234.17|1230.17|1234.35|1230.35|1234.39|1230.39|1234.17|1230.17|28
1621085110000|2021-05-15 13:25:10|1234.36|1230.36|1234.31|1230.31|1234.52|1230.52|1234.31|1230.31|24
1621085120000|2021-05-15 13:25:20|1234.29|1230.29|1233.94|1229.94|1234.31|1230.31|1233.91|1229.91|29
1621085130000|2021-05-15 13:25:30|1233.93|1229.93|1233.93|1229.93|1233.95|1229.95|1233.88|1229.88|18
1621085140000|2021-05-15 13:25:40|1233.92|1229.92|1234.3|1230.3|1234.32|1230.32|1233.92|1229.92|27
1621085150000|2021-05-15 13:25:50|1234.31|1230.31|1233.96|1229.96|1234.32|1230.32|1233.89|1229.89|26
1621085160000|2021-05-15 13:26:00|1233.97|1229.97|1233.21|1229.21|1233.97|1229.97|1233.12|1229.12|28
1621085170000|2021-05-15 13:26:10|1233.16|1229.16|1233.47|1229.47|1233.63|1229.63|1233.16|1229.16|33
1621085180000|2021-05-15 13:26:20|1233.49|1229.49|1233.64|1229.64|1233.85|1229.85|1233.41|1229.41|26
1621085190000|2021-05-15 13:26:30|1233.62|1229.62|1233.72|1229.72|1233.78|1229.78|1233.6|1229.6|26
1621085200000|2021-05-15 13:26:40|1233.83|1229.83|1234.37|1230.37|1234.37|1230.37|1233.73|1229.73|30
1621085210000|2021-05-15 13:26:50|1234.4|1230.4|1234.16|1230.16|1234.56|1230.56|1234.13|1230.13|32
1621085220000|2021-05-15 13:27:00|1234.12|1230.12|1235.81|1231.81|1236.02|1232.02|1234.07|1230.07|34
1621085230000|2021-05-15 13:27:10|1235.84|1231.84|1235.63|1231.63|1236.07|1232.07|1235.63|1231.63|26
1621085240000|2021-05-15 13:27:20|1235.62|1231.62|1235.95|1231.95|1236.05|1232.05|1235.54|1231.54|27
1621085250000|2021-05-15 13:27:30|1236.02|1232.02|1235.21|1231.21|1236.02|1232.02|1235.21|1231.21|32
1621085260000|2021-05-15 13:27:40|1235.16|1231.16|1234.9|1230.9|1235.16|1231.16|1234.78|1230.78|31
1621085270000|2021-05-15 13:27:50|1234.89|1230.89|1234.81|1230.81|1234.97|1230.97|1234.76|1230.76|26
1621085280000|2021-05-15 13:28:00|1234.85|1230.85|1234.46|1230.46|1234.85|1230.85|1234.25|1230.25|29
1621085290000|2021-05-15 13:28:10|1234.14|1230.14|1234.4|1230.4|1234.42|1230.42|1234.14|1230.14|36
1621085300000|2021-05-15 13:28:20|1234.39|1230.39|1235.3|1231.3|1235.31|1231.31|1234.25|1230.25|30
1621085310000|2021-05-15 13:28:30|1235.31|1231.31|1234.51|1230.51|1235.34|1231.34|1234.44|1230.44|29
1621085320000|2021-05-15 13:28:40|1234.5|1230.5|1234.56|1230.56|1234.72|1230.72|1234.49|1230.49|27
1621085330000|2021-05-15 13:28:50|1234.59|1230.59|1234.71|1230.71|1234.76|1230.76|1234.59|1230.59|21
1621085340000|2021-05-15 13:29:00|1234.67|1230.67|1234.18|1230.18|1234.67|1230.67|1234.17|1230.17|25
1621085350000|2021-05-15 13:29:10|1234.05|1230.05|1234.25|1230.25|1234.4|1230.4|1233.95|1229.95|26
1621085360000|2021-05-15 13:29:20|1234.27|1230.27|1234.22|1230.22|1234.45|1230.45|1234.22|1230.22|28
1621085370000|2021-05-15 13:29:30|1234.21|1230.21|1234.34|1230.34|1234.38|1230.38|1234.19|1230.19|24
1621085380000|2021-05-15 13:29:40|1234.32|1230.32|1234.28|1230.28|1234.58|1230.58|1234.28|1230.28|26
1621085390000|2021-05-15 13:29:50|1234.29|1230.29|1234.41|1230.41|1234.48|1230.48|1234.29|1230.29|25
1621085400000|2021-05-15 13:30:00|1234.37|1230.37|1234.31|1230.31|1234.37|1230.37|1234.28|1230.28|23
1621085410000|2021-05-15 13:30:10|1234.26|1230.26|1233.82|1229.82|1234.27|1230.27|1233.66|1229.66|28
1621085420000|2021-05-15 13:30:20|1233.84|1229.84|1233.5|1229.5|1233.93|1229.93|1233.48|1229.48|29
1621085430000|2021-05-15 13:30:30|1233.49|1229.49|1233.16|1229.16|1233.52|1229.52|1233.14|1229.14|25
1621085440000|2021-05-15 13:30:40|1233.14|1229.14|1233.21|1229.21|1233.38|1229.38|1233.14|1229.14|29
1621085450000|2021-05-15 13:30:50|1233.2|1229.2|1233.1|1229.1|1233.33|1229.33|1233.01|1229.01|27
1621085460000|2021-05-15 13:31:00|1233.11|1229.11|1233.16|1229.16|1233.34|1229.34|1233.11|1229.11|30
1621085470000|2021-05-15 13:31:10|1233.15|1229.15|1232.38|1228.38|1233.15|1229.15|1232.26|1228.26|32
1621085480000|2021-05-15 13:31:20|1232.4|1228.4|1232.51|1228.51|1232.53|1228.53|1232.34|1228.34|31
1621085490000|2021-05-15 13:31:30|1232.5|1228.5|1232.5|1228.5|1232.93|1228.93|1232.5|1228.5|33
1621085500000|2021-05-15 13:31:40|1232.49|1228.49|1231.56|1227.56|1232.49|1228.49|1231.52|1227.52|32
1621085510000|2021-05-15 13:31:50|1231.54|1227.54|1230.59|1226.59|1231.54|1227.54|1230.59|1226.59|37
1621085520000|2021-05-15 13:32:00|1230.6|1226.6|1228.66|1224.66|1230.66|1226.66|1228.66|1224.66|35
1621085530000|2021-05-15 13:32:10|1228.68|1224.68|1227.7|1223.7|1228.68|1224.68|1227.7|1223.7|33
1621085540000|2021-05-15 13:32:20|1227.82|1223.82|1227.64|1223.64|1227.84|1223.84|1227.45|1223.45|37
1621085550000|2021-05-15 13:32:30|1227.61|1223.61|1227.32|1223.32|1227.7|1223.7|1227.22|1223.22|22
1621085560000|2021-05-15 13:32:40|1227.34|1223.34|1227.87|1223.87|1227.93|1223.93|1227.34|1223.34|28
1621085570000|2021-05-15 13:32:50|1227.85|1223.85|1227.95|1223.95|1228.07|1224.07|1227.82|1223.82|24
1621085580000|2021-05-15 13:33:00|1228.02|1224.02|1228.11|1224.11|1228.11|1224.11|1227.8|1223.8|26
1621085590000|2021-05-15 13:33:10|1228.12|1224.12|1228.62|1224.62|1228.65|1224.65|1228.05|1224.05|28
1621085600000|2021-05-15 13:33:20|1228.73|1224.73|1228.9|1224.9|1229.65|1225.65|1228.73|1224.73|35
1621085610000|2021-05-15 13:33:30|1228.89|1224.89|1228.58|1224.58|1229.04|1225.04|1228.58|1224.58|27
1621085620000|2021-05-15 13:33:40|1228.57|1224.57|1228.76|1224.76|1228.82|1224.82|1228.57|1224.57|28
1621085630000|2021-05-15 13:33:50|1228.74|1224.74|1228.58|1224.58|1228.82|1224.82|1228.58|1224.58|29
1621085640000|2021-05-15 13:34:00|1228.6|1224.6|1228.01|1224.01|1228.6|1224.6|1228.01|1224.01|35
1621085650000|2021-05-15 13:34:10|1227.92|1223.92|1227.25|1223.25|1228.13|1224.13|1227.23|1223.23|23
1621085660000|2021-05-15 13:34:20|1227.17|1223.17|1227.2|1223.2|1227.26|1223.26|1226.97|1222.97|34
1621085670000|2021-05-15 13:34:30|1227.21|1223.21|1225.49|1221.49|1227.39|1223.39|1225.49|1221.49|30
1621085680000|2021-05-15 13:34:40|1225.47|1221.47|1224.99|1220.99|1225.47|1221.47|1224.82|1220.82|30
1621085690000|2021-05-15 13:34:50|1225.05|1221.05|1225.52|1221.52|1225.67|1221.67|1224.83|1220.83|35
1621085700000|2021-05-15 13:35:00|1225.46|1221.46|1227.21|1223.21|1227.21|1223.21|1225.43|1221.43|32
1621085710000|2021-05-15 13:35:10|1227.28|1223.28|1228.66|1224.66|1228.67|1224.67|1227.28|1223.28|33
1621085720000|2021-05-15 13:35:20|1228.69|1224.69|1228.88|1224.88|1229.02|1225.02|1228.64|1224.64|32
1621085730000|2021-05-15 13:35:30|1228.89|1224.89|1228.94|1224.94|1229.19|1225.19|1228.89|1224.89|26
1621085740000|2021-05-15 13:35:40|1228.98|1224.98|1228.39|1224.39|1228.98|1224.98|1228.36|1224.36|27
1621085750000|2021-05-15 13:35:50|1228.38|1224.38|1229.28|1225.28|1229.28|1225.28|1228.34|1224.34|22
1621085760000|2021-05-15 13:36:00|1229.29|1225.29|1228.3|1224.3|1229.37|1225.37|1228.28|1224.28|30
1621085770000|2021-05-15 13:36:10|1228.31|1224.31|1228.9|1224.9|1228.93|1224.93|1228.3|1224.3|33
1621085780000|2021-05-15 13:36:20|1228.89|1224.89|1229.21|1225.21|1229.21|1225.21|1228.83|1224.83|23
1621085790000|2021-05-15 13:36:30|1229.06|1225.06|1228.62|1224.62|1229.06|1225.06|1228.42|1224.42|23
1621085800000|2021-05-15 13:36:40|1228.66|1224.66|1229.35|1225.35|1229.56|1225.56|1228.66|1224.66|28
1621085810000|2021-05-15 13:36:50|1229.3|1225.3|1230.54|1226.54|1230.62|1226.62|1229.29|1225.29|34
1621085820000|2021-05-15 13:37:00|1230.55|1226.55|1229.14|1225.14|1230.61|1226.61|1228.95|1224.95|36
1621085830000|2021-05-15 13:37:10|1229.18|1225.18|1229.88|1225.88|1229.94|1225.94|1229.13|1225.13|29
1621085840000|2021-05-15 13:37:20|1229.84|1225.84|1229.93|1225.93|1230.4|1226.4|1229.78|1225.78|25
1621085850000|2021-05-15 13:37:30|1229.87|1225.87|1230.01|1226.01|1230.05|1226.05|1229.78|1225.78|25
1621085860000|2021-05-15 13:37:40|1230.11|1226.11|1230.97|1226.97|1230.98|1226.98|1230.11|1226.11|30
1621085870000|2021-05-15 13:37:50|1230.94|1226.94|1230.85|1226.85|1230.97|1226.97|1230.44|1226.44|34
1621085880000|2021-05-15 13:38:00|1230.88|1226.88|1231.03|1227.03|1231.16|1227.16|1230.86|1226.86|20
1621085890000|2021-05-15 13:38:10|1231.04|1227.04|1231.45|1227.45|1231.45|1227.45|1230.96|1226.96|24
1621085900000|2021-05-15 13:38:20|1231.46|1227.46|1231.52|1227.52|1231.52|1227.52|1231.35|1227.35|25
1621085910000|2021-05-15 13:38:30|1231.51|1227.51|1232.51|1228.51|1232.7|1228.7|1231.51|1227.51|32
1621085920000|2021-05-15 13:38:40|1232.57|1228.57|1233.07|1229.07|1233.21|1229.21|1232.5|1228.5|27
1621085930000|2021-05-15 13:38:50|1233.05|1229.05|1233.2|1229.2|1233.53|1229.53|1232.98|1228.98|34
1621085940000|2021-05-15 13:39:00|1233.19|1229.19|1232.14|1228.14|1233.26|1229.26|1232.14|1228.14|35
1621085950000|2021-05-15 13:39:10|1232.13|1228.13|1232.43|1228.43|1232.6|1228.6|1232.13|1228.13|36
1621085960000|2021-05-15 13:39:20|1232.41|1228.41|1232.01|1228.01|1232.46|1228.46|1232.01|1228.01|28
1621085970000|2021-05-15 13:39:30|1232.02|1228.02|1232.77|1228.77|1232.87|1228.87|1232|1228|30
1621085980000|2021-05-15 13:39:40|1232.82|1228.82|1232.54|1228.54|1232.82|1228.82|1232.3|1228.3|34
1621085990000|2021-05-15 13:39:50|1232.6|1228.6|1232.25|1228.25|1232.69|1228.69|1232.12|1228.12|31
1621086000000|2021-05-15 13:40:00|1232.26|1228.26|1233.39|1229.39|1233.39|1229.39|1232.25|1228.25|32
1621086010000|2021-05-15 13:40:10|1233.4|1229.4|1234.81|1230.81|1234.84|1230.84|1233.31|1229.31|36
1621086020000|2021-05-15 13:40:20|1234.75|1230.75|1234.5|1230.5|1234.98|1230.98|1234.5|1230.5|29
1621086030000|2021-05-15 13:40:30|1234.51|1230.51|1234.6|1230.6|1234.72|1230.72|1234.51|1230.51|28
1621086040000|2021-05-15 13:40:40|1234.58|1230.58|1234.01|1230.01|1234.8|1230.8|1233.99|1229.99|32
1621086050000|2021-05-15 13:40:50|1234|1230|1234.48|1230.48|1234.55|1230.55|1233.98|1229.98|32
1621086060000|2021-05-15 13:41:00|1234.25|1230.25|1234.47|1230.47|1234.47|1230.47|1233.96|1229.96|30
1621086070000|2021-05-15 13:41:10|1234.46|1230.46|1235.21|1231.21|1235.21|1231.21|1234.46|1230.46|34
1621086080000|2021-05-15 13:41:20|1235.25|1231.25|1235.87|1231.87|1235.97|1231.97|1235.24|1231.24|32
1621086090000|2021-05-15 13:41:30|1235.86|1231.86|1236|1232|1236.09|1232.09|1235.39|1231.39|31
1621086100000|2021-05-15 13:41:40|1236.04|1232.04|1235.05|1231.05|1236.04|1232.04|1235.05|1231.05|31
1621086110000|2021-05-15 13:41:50|1234.99|1230.99|1235.37|1231.37|1235.44|1231.44|1234.63|1230.63|35
1621086120000|2021-05-15 13:42:00|1235.4|1231.4|1235.81|1231.81|1235.83|1231.83|1235.3|1231.3|29
1621086130000|2021-05-15 13:42:10|1235.74|1231.74|1235.91|1231.91|1235.91|1231.91|1235.6|1231.6|28
1621086140000|2021-05-15 13:42:20|1235.9|1231.9|1236.41|1232.41|1236.41|1232.41|1235.85|1231.85|32
1621086150000|2021-05-15 13:42:30|1236.46|1232.46|1237.98|1233.98|1238.15|1234.15|1236.46|1232.46|32
1621086160000|2021-05-15 13:42:40|1238|1234|1238.19|1234.19|1238.85|1234.85|1238|1234|34
1621086170000|2021-05-15 13:42:50|1238.03|1234.03|1238.6|1234.6|1238.6|1234.6|1237.77|1233.77|29
1621086180000|2021-05-15 13:43:00|1238.61|1234.61|1237.92|1233.92|1238.78|1234.78|1237.9|1233.9|28
1621086190000|2021-05-15 13:43:10|1237.95|1233.95|1238|1234|1238.1|1234.1|1237.65|1233.65|27
1621086200000|2021-05-15 13:43:20|1237.98|1233.98|1237.92|1233.92|1238.01|1234.01|1237.9|1233.9|24
1621086210000|2021-05-15 13:43:30|1237.88|1233.88|1237.57|1233.57|1237.93|1233.93|1237.55|1233.55|26
1621086220000|2021-05-15 13:43:40|1237.54|1233.54|1236.33|1232.33|1237.58|1233.58|1236.21|1232.21|36
1621086230000|2021-05-15 13:43:50|1236.38|1232.38|1235.77|1231.77|1236.38|1232.38|1235.51|1231.51|30
1621086240000|2021-05-15 13:44:00|1235.78|1231.78|1236.71|1232.71|1236.71|1232.71|1235.73|1231.73|29
1621086250000|2021-05-15 13:44:10|1236.69|1232.69|1236.58|1232.58|1237.43|1233.43|1236.58|1232.58|36
1621086260000|2021-05-15 13:44:20|1236.62|1232.62|1236.64|1232.64|1237.11|1233.11|1236.55|1232.55|37
1621086270000|2021-05-15 13:44:30|1236.6|1232.6|1236.8|1232.8|1236.94|1232.94|1236.5|1232.5|31
1621086280000|2021-05-15 13:44:40|1236.7|1232.7|1235.73|1231.73|1236.7|1232.7|1235.73|1231.73|35
1621086290000|2021-05-15 13:44:50|1235.77|1231.77|1235.54|1231.54|1235.82|1231.82|1235.54|1231.54|28
1621086300000|2021-05-15 13:45:00|1235.5|1231.5|1234.92|1230.92|1235.5|1231.5|1234.37|1230.37|33
1621086310000|2021-05-15 13:45:10|1234.91|1230.91|1235.74|1231.74|1235.83|1231.83|1234.91|1230.91|32
1621086320000|2021-05-15 13:45:20|1235.76|1231.76|1237.1|1233.1|1237.16|1233.16|1235.76|1231.76|35
1621086330000|2021-05-15 13:45:30|1237.15|1233.15|1236.65|1232.65|1237.23|1233.23|1236.65|1232.65|33
1621086340000|2021-05-15 13:45:40|1236.55|1232.55|1236.29|1232.29|1236.55|1232.55|1236.2|1232.2|32
1621086350000|2021-05-15 13:45:50|1236.27|1232.27|1236.35|1232.35|1236.68|1232.68|1236.27|1232.27|30
1621086360000|2021-05-15 13:46:00|1236.37|1232.37|1235.77|1231.77|1236.38|1232.38|1235.35|1231.35|33
1621086370000|2021-05-15 13:46:10|1236.16|1232.16|1236.87|1232.87|1236.87|1232.87|1236.11|1232.11|29
1621086380000|2021-05-15 13:46:20|1236.86|1232.86|1235.6|1231.6|1236.86|1232.86|1235.55|1231.55|31
1621086390000|2021-05-15 13:46:30|1235.61|1231.61|1235.67|1231.67|1235.67|1231.67|1235.54|1231.54|20
1621086400000|2021-05-15 13:46:40|1235.66|1231.66|1235.59|1231.59|1235.86|1231.86|1235.59|1231.59|23
1621086410000|2021-05-15 13:46:50|1235.56|1231.56|1235.28|1231.28|1235.59|1231.59|1235.03|1231.03|25
1621086420000|2021-05-15 13:47:00|1235.33|1231.33|1236.07|1232.07|1236.07|1232.07|1235.28|1231.28|28
1621086430000|2021-05-15 13:47:10|1236.1|1232.1|1236.31|1232.31|1236.46|1232.46|1236.1|1232.1|26
1621086440000|2021-05-15 13:47:20|1236.08|1232.08|1236.46|1232.46|1236.49|1232.49|1235.88|1231.88|32
1621086450000|2021-05-15 13:47:30|1236.48|1232.48|1236.61|1232.61|1236.61|1232.61|1236.4|1232.4|25
1621086460000|2021-05-15 13:47:40|1236.59|1232.59|1237.02|1233.02|1237.17|1233.17|1236.59|1232.59|35
1621086470000|2021-05-15 13:47:50|1237|1233|1236.35|1232.35|1237.02|1233.02|1236.35|1232.35|31
1621086480000|2021-05-15 13:48:00|1236.36|1232.36|1236.41|1232.41|1236.45|1232.45|1236.36|1232.36|22
1621086490000|2021-05-15 13:48:10|1236.08|1232.08|1235.27|1231.27|1236.08|1232.08|1235.27|1231.27|35
1621086500000|2021-05-15 13:48:20|1235.26|1231.26|1235.32|1231.32|1235.42|1231.42|1235.08|1231.08|33
1621086510000|2021-05-15 13:48:30|1235.28|1231.28|1234.12|1230.12|1235.34|1231.34|1234.12|1230.12|28
1621086520000|2021-05-15 13:48:40|1233.98|1229.98|1232.96|1228.96|1233.98|1229.98|1232.96|1228.96|30
1621086530000|2021-05-15 13:48:50|1232.97|1228.97|1232.57|1228.57|1233.02|1229.02|1232.57|1228.57|31
1621086540000|2021-05-15 13:49:00|1232.55|1228.55|1231.63|1227.63|1232.57|1228.57|1231.63|1227.63|26
1621086550000|2021-05-15 13:49:10|1231.6|1227.6|1231.11|1227.11|1231.6|1227.6|1231.1|1227.1|24
1621086560000|2021-05-15 13:49:20|1231.08|1227.08|1230.05|1226.05|1231.08|1227.08|1229.99|1225.99|31
1621086570000|2021-05-15 13:49:30|1230.04|1226.04|1229.98|1225.98|1230.04|1226.04|1229.72|1225.72|23
1621086580000|2021-05-15 13:49:40|1229.99|1225.99|1229.41|1225.41|1229.99|1225.99|1229.16|1225.16|11
1621086590000|2021-05-15 13:49:50|1229.53|1225.53|1229.17|1225.17|1229.55|1225.55|1229.17|1225.17|31
1621086600000|2021-05-15 13:50:00|1229.18|1225.18|1229.56|1225.56|1229.56|1225.56|1229.07|1225.07|27
1621086610000|2021-05-15 13:50:10|1229.69|1225.69|1231.94|1227.94|1232.04|1228.04|1229.69|1225.69|36
1621086620000|2021-05-15 13:50:20|1231.87|1227.87|1231.53|1227.53|1231.88|1227.88|1231.25|1227.25|23
1621086630000|2021-05-15 13:50:30|1231.62|1227.62|1231.76|1227.76|1231.79|1227.79|1231.32|1227.32|27
1621086640000|2021-05-15 13:50:40|1231.82|1227.82|1232.28|1228.28|1232.28|1228.28|1231.81|1227.81|23
1621086650000|2021-05-15 13:50:50|1232.34|1228.34|1233.56|1229.56|1233.6|1229.6|1232.23|1228.23|24
1621086660000|2021-05-15 13:51:00|1233.57|1229.57|1233.34|1229.34|1233.57|1229.57|1233.26|1229.26|19
1621086670000|2021-05-15 13:51:10|1233.35|1229.35|1231.72|1227.72|1233.36|1229.36|1231.72|1227.72|30
1621086680000|2021-05-15 13:51:20|1231.73|1227.73|1231.75|1227.75|1231.82|1227.82|1231.6|1227.6|29
1621086690000|2021-05-15 13:51:30|1231.76|1227.76|1231.31|1227.31|1231.76|1227.76|1231.28|1227.28|26
1621086700000|2021-05-15 13:51:40|1231.26|1227.26|1230.01|1226.01|1231.26|1227.26|1230.01|1226.01|28
1621086710000|2021-05-15 13:51:50|1229.97|1225.97|1229.69|1225.69|1230.01|1226.01|1229.69|1225.69|30
1621086720000|2021-05-15 13:52:00|1229.71|1225.71|1229.28|1225.28|1229.74|1225.74|1229.28|1225.28|21
1621086730000|2021-05-15 13:52:10|1229.36|1225.36|1229.25|1225.25|1229.72|1225.72|1229.25|1225.25|27
1621086740000|2021-05-15 13:52:20|1229.22|1225.22|1228.92|1224.92|1229.22|1225.22|1228.92|1224.92|21
1621086750000|2021-05-15 13:52:30|1228.91|1224.91|1228.92|1224.92|1228.92|1224.92|1228.89|1224.89|14
1621086760000|2021-05-15 13:52:40|1228.91|1224.91|1228.65|1224.65|1228.95|1224.95|1228.58|1224.58|22
1621086770000|2021-05-15 13:52:50|1228.62|1224.62|1228.48|1224.48|1228.63|1224.63|1228.32|1224.32|34
1621086780000|2021-05-15 13:53:00|1228.46|1224.46|1228.36|1224.36|1228.46|1224.46|1228.35|1224.35|25
1621086790000|2021-05-15 13:53:10|1228.43|1224.43|1228.29|1224.29|1228.44|1224.44|1228.29|1224.29|24
1621086800000|2021-05-15 13:53:20|1228.3|1224.3|1227.36|1223.36|1228.3|1224.3|1227.31|1223.31|21
1621086810000|2021-05-15 13:53:30|1227.35|1223.35|1227.01|1223.01|1227.38|1223.38|1226.99|1222.99|17
1621086820000|2021-05-15 13:53:40|1226.99|1222.99|1227.03|1223.03|1227.3|1223.3|1226.99|1222.99|25
1621086830000|2021-05-15 13:53:50|1227.07|1223.07|1226.67|1222.67|1227.1|1223.1|1226.67|1222.67|25
1621086840000|2021-05-15 13:54:00|1226.66|1222.66|1226.75|1222.75|1226.86|1222.86|1226.61|1222.61|26
1621086850000|2021-05-15 13:54:10|1226.72|1222.72|1226.08|1222.08|1226.79|1222.79|1226.07|1222.07|32
1621086860000|2021-05-15 13:54:20|1226.07|1222.07|1225.51|1221.51|1226.09|1222.09|1225.51|1221.51|29
1621086870000|2021-05-15 13:54:30|1225.43|1221.43|1224.96|1220.96|1225.52|1221.52|1224.86|1220.86|33
1621086880000|2021-05-15 13:54:40|1224.94|1220.94|1224.31|1220.31|1224.98|1220.98|1224.31|1220.31|32
1621086890000|2021-05-15 13:54:50|1224.3|1220.3|1223.94|1219.94|1224.3|1220.3|1223.86|1219.86|31
1621086900000|2021-05-15 13:55:00|1223.92|1219.92|1224.01|1220.01|1224.18|1220.18|1223.9|1219.9|25
1621086910000|2021-05-15 13:55:10|1224.02|1220.02|1224.49|1220.49|1224.49|1220.49|1224.01|1220.01|20
1621086920000|2021-05-15 13:55:20|1224.67|1220.67|1225.35|1221.35|1225.53|1221.53|1224.67|1220.67|30
1621086930000|2021-05-15 13:55:30|1225.28|1221.28|1224.62|1220.62|1225.28|1221.28|1224.47|1220.47|32
1621086940000|2021-05-15 13:55:40|1224.6|1220.6|1223.99|1219.99|1224.6|1220.6|1223.91|1219.91|32
1621086950000|2021-05-15 13:55:50|1224|1220|1225.09|1221.09|1225.2|1221.2|1223.95|1219.95|32
1621086960000|2021-05-15 13:56:00|1225.18|1221.18|1224.78|1220.78|1225.19|1221.19|1224.76|1220.76|35
1621086970000|2021-05-15 13:56:10|1224.85|1220.85|1225.28|1221.28|1225.28|1221.28|1224.67|1220.67|26
1621086980000|2021-05-15 13:56:20|1225.39|1221.39|1227.04|1223.04|1227.1|1223.1|1225.36|1221.36|34
1621086990000|2021-05-15 13:56:30|1227.05|1223.05|1227.35|1223.35|1227.4|1223.4|1226.97|1222.97|23
1621087000000|2021-05-15 13:56:40|1227.34|1223.34|1227.2|1223.2|1227.35|1223.35|1227.15|1223.15|22
1621087010000|2021-05-15 13:56:50|1227.16|1223.16|1227.24|1223.24|1227.26|1223.26|1227.14|1223.14|23
1621087020000|2021-05-15 13:57:00|1227.29|1223.29|1226.98|1222.98|1227.45|1223.45|1226.97|1222.97|25
1621087030000|2021-05-15 13:57:10|1227.03|1223.03|1227.01|1223.01|1227.21|1223.21|1226.92|1222.92|17
1621087040000|2021-05-15 13:57:20|1226.99|1222.99|1225.78|1221.78|1226.99|1222.99|1225.78|1221.78|25
1621087050000|2021-05-15 13:57:30|1225.73|1221.73|1225.67|1221.67|1225.91|1221.91|1225.56|1221.56|24
1621087060000|2021-05-15 13:57:40|1225.66|1221.66|1226.35|1222.35|1226.38|1222.38|1225.63|1221.63|34
1621087070000|2021-05-15 13:57:50|1226.36|1222.36|1226.72|1222.72|1226.87|1222.87|1226.36|1222.36|30
1621087080000|2021-05-15 13:58:00|1226.64|1222.64|1227.03|1223.03|1227.04|1223.04|1226.61|1222.61|20
1621087090000|2021-05-15 13:58:10|1226.99|1222.99|1227.63|1223.63|1227.63|1223.63|1226.99|1222.99|22
1621087100000|2021-05-15 13:58:20|1227.61|1223.61|1226.37|1222.37|1227.86|1223.86|1226.37|1222.37|36
1621087110000|2021-05-15 13:58:30|1226.42|1222.42|1225.97|1221.97|1226.44|1222.44|1225.9|1221.9|34
1621087120000|2021-05-15 13:58:40|1225.96|1221.96|1227.17|1223.17|1227.2|1223.2|1225.96|1221.96|25
1621087130000|2021-05-15 13:58:50|1227.11|1223.11|1227.05|1223.05|1227.12|1223.12|1226.97|1222.97|32
1621087140000|2021-05-15 13:59:00|1227|1223|1226.78|1222.78|1227|1223|1226.7|1222.7|27
1621087150000|2021-05-15 13:59:10|1226.79|1222.79|1225.99|1221.99|1226.81|1222.81|1225.99|1221.99|34
1621087160000|2021-05-15 13:59:20|1225.91|1221.91|1225.9|1221.9|1226.13|1222.13|1225.74|1221.74|23
1621087170000|2021-05-15 13:59:30|1225.88|1221.88|1226.89|1222.89|1226.89|1222.89|1225.88|1221.88|32
1621087180000|2021-05-15 13:59:40|1226.88|1222.88|1227.76|1223.76|1227.76|1223.76|1226.88|1222.88|31
1621087190000|2021-05-15 13:59:50|1227.69|1223.69|1228.34|1224.34|1228.38|1224.38|1227.69|1223.69|29
1621087200000|2021-05-15 14:00:00|1228.35|1224.35|1227.88|1223.88|1228.41|1224.41|1227.86|1223.86|25
1621087210000|2021-05-15 14:00:10|1227.92|1223.92|1227.46|1223.46|1228.18|1224.18|1227.4|1223.4|31
1621087220000|2021-05-15 14:00:20|1227.45|1223.45|1227.71|1223.71|1227.71|1223.71|1227.25|1223.25|29
1621087230000|2021-05-15 14:00:30|1227.72|1223.72|1228.43|1224.43|1228.55|1224.55|1227.69|1223.69|29
1621087240000|2021-05-15 14:00:40|1228.55|1224.55|1228.73|1224.73|1228.78|1224.78|1228.46|1224.46|24
1621087250000|2021-05-15 14:00:50|1228.72|1224.72|1228.35|1224.35|1228.72|1224.72|1228.14|1224.14|32
1621087260000|2021-05-15 14:01:00|1228.37|1224.37|1228.16|1224.16|1228.38|1224.38|1228.13|1224.13|26
1621087270000|2021-05-15 14:01:10|1227.94|1223.94|1227.47|1223.47|1227.94|1223.94|1227.47|1223.47|26
1621087280000|2021-05-15 14:01:20|1227.39|1223.39|1227.06|1223.06|1227.51|1223.51|1226.94|1222.94|23
1621087290000|2021-05-15 14:01:30|1227.05|1223.05|1227.54|1223.54|1227.54|1223.54|1226.99|1222.99|22
1621087300000|2021-05-15 14:01:40|1227.55|1223.55|1227.7|1223.7|1227.78|1223.78|1227.55|1223.55|21
1621087310000|2021-05-15 14:01:50|1227.71|1223.71|1228.88|1224.88|1228.88|1224.88|1227.71|1223.71|26
1621087320000|2021-05-15 14:02:00|1228.89|1224.89|1231.31|1227.31|1231.33|1227.33|1228.89|1224.89|31
1621087330000|2021-05-15 14:02:10|1231.2|1227.2|1230.69|1226.69|1231.33|1227.33|1230.69|1226.69|29
1621087340000|2021-05-15 14:02:20|1230.71|1226.71|1230.88|1226.88|1230.95|1226.95|1230.43|1226.43|31
1621087350000|2021-05-15 14:02:30|1230.87|1226.87|1231.14|1227.14|1231.15|1227.15|1230.63|1226.63|30
1621087360000|2021-05-15 14:02:40|1231.19|1227.19|1231.73|1227.73|1231.75|1227.75|1231.14|1227.14|28
1621087370000|2021-05-15 14:02:50|1231.76|1227.76|1232.15|1228.15|1232.21|1228.21|1231.76|1227.76|30
1621087380000|2021-05-15 14:03:00|1232.17|1228.17|1231.31|1227.31|1232.2|1228.2|1231.31|1227.31|30
1621087390000|2021-05-15 14:03:10|1231.2|1227.2|1230.86|1226.86|1231.24|1227.24|1230.63|1226.63|31
1621087400000|2021-05-15 14:03:20|1230.88|1226.88|1231.22|1227.22|1231.22|1227.22|1230.71|1226.71|33
1621087410000|2021-05-15 14:03:30|1231.24|1227.24|1232.12|1228.12|1232.12|1228.12|1231.24|1227.24|34
1621087420000|2021-05-15 14:03:40|1232.14|1228.14|1232.55|1228.55|1232.78|1228.78|1232.1|1228.1|25
1621087430000|2021-05-15 14:03:50|1232.61|1228.61|1233|1229|1233.06|1229.06|1232.61|1228.61|28
1621087440000|2021-05-15 14:04:00|1232.98|1228.98|1233.65|1229.65|1233.65|1229.65|1232.71|1228.71|23
1621087450000|2021-05-15 14:04:10|1233.59|1229.59|1234.41|1230.41|1234.46|1230.46|1233.53|1229.53|24
1621087460000|2021-05-15 14:04:20|1234.37|1230.37|1234.65|1230.65|1234.85|1230.85|1234.37|1230.37|29
1621087470000|2021-05-15 14:04:30|1234.66|1230.66|1235.75|1231.75|1235.78|1231.78|1234.66|1230.66|27
1621087480000|2021-05-15 14:04:40|1235.71|1231.71|1237.07|1233.07|1237.09|1233.09|1235.71|1231.71|25
1621087490000|2021-05-15 14:04:50|1237.09|1233.09|1237.31|1233.31|1237.45|1233.45|1237.08|1233.08|29
1621087500000|2021-05-15 14:05:00|1237.29|1233.29|1237.11|1233.11|1237.29|1233.29|1237.02|1233.02|26
1621087510000|2021-05-15 14:05:10|1237.08|1233.08|1237.56|1233.56|1237.9|1233.9|1237.08|1233.08|33
1621087520000|2021-05-15 14:05:20|1237.55|1233.55|1237.87|1233.87|1237.87|1233.87|1237.27|1233.27|39
1621087530000|2021-05-15 14:05:30|1237.89|1233.89|1238.08|1234.08|1238.38|1234.38|1237.89|1233.89|29
1621087540000|2021-05-15 14:05:40|1238.04|1234.04|1239.92|1235.92|1240.03|1236.03|1237.88|1233.88|36
1621087550000|2021-05-15 14:05:50|1239.88|1235.88|1239.96|1235.96|1240.2|1236.2|1239.7|1235.7|34
1621087560000|2021-05-15 14:06:00|1239.98|1235.98|1240.37|1236.37|1240.56|1236.56|1239.96|1235.96|31
1621087570000|2021-05-15 14:06:10|1240.48|1236.48|1241.34|1237.34|1241.34|1237.34|1240.37|1236.37|36
1621087580000|2021-05-15 14:06:20|1241.26|1237.26|1241.29|1237.29|1241.33|1237.33|1241.16|1237.16|33
1621087590000|2021-05-15 14:06:30|1241.74|1237.74|1241.78|1237.78|1242.33|1238.33|1241.74|1237.74|29
1621087600000|2021-05-15 14:06:40|1241.79|1237.79|1241.82|1237.82|1241.99|1237.99|1241.79|1237.79|20
1621087610000|2021-05-15 14:06:50|1241.84|1237.84|1242.18|1238.18|1242.18|1238.18|1241.84|1237.84|28
1621087620000|2021-05-15 14:07:00|1242.22|1238.22|1242.35|1238.35|1243.09|1239.09|1241.75|1237.75|29
1621087630000|2021-05-15 14:07:10|1242.32|1238.32|1241.69|1237.69|1242.32|1238.32|1241.57|1237.57|32
1621087640000|2021-05-15 14:07:20|1241.7|1237.7|1241.04|1237.04|1241.7|1237.7|1241.04|1237.04|21
1621087650000|2021-05-15 14:07:30|1241.03|1237.03|1239.61|1235.61|1241.03|1237.03|1239.25|1235.25|32
1621087660000|2021-05-15 14:07:40|1239.6|1235.6|1239.83|1235.83|1239.94|1235.94|1239.6|1235.6|16
1621087670000|2021-05-15 14:07:50|1239.84|1235.84|1239.77|1235.77|1240.03|1236.03|1239.77|1235.77|18
1621087680000|2021-05-15 14:08:00|1239.81|1235.81|1241.27|1237.27|1241.38|1237.38|1239.76|1235.76|35
1621087690000|2021-05-15 14:08:10|1241.25|1237.25|1240.03|1236.03|1241.29|1237.29|1239.99|1235.99|31
1621087700000|2021-05-15 14:08:20|1240.24|1236.24|1240.15|1236.15|1240.24|1236.24|1240.06|1236.06|18
1621087710000|2021-05-15 14:08:30|1240.14|1236.14|1240.52|1236.52|1240.53|1236.53|1239.93|1235.93|28
1621087720000|2021-05-15 14:08:40|1240.49|1236.49|1240.48|1236.48|1240.53|1236.53|1240.32|1236.32|28
1621087730000|2021-05-15 14:08:50|1240.51|1236.51|1238.4|1234.4|1240.57|1236.57|1238.4|1234.4|33
1621087740000|2021-05-15 14:09:00|1238.41|1234.41|1238.3|1234.3|1238.41|1234.41|1238.05|1234.05|23
1621087750000|2021-05-15 14:09:10|1238.29|1234.29|1238.42|1234.42|1238.62|1234.62|1238.2|1234.2|31
1621087760000|2021-05-15 14:09:20|1238.41|1234.41|1238.04|1234.04|1238.6|1234.6|1238.04|1234.04|23
1621087770000|2021-05-15 14:09:30|1238.05|1234.05|1237.61|1233.61|1238.13|1234.13|1237.61|1233.61|23
1621087780000|2021-05-15 14:09:40|1237.54|1233.54|1236.43|1232.43|1237.54|1233.54|1236.43|1232.43|35
1621087790000|2021-05-15 14:09:50|1236.52|1232.52|1236.51|1232.51|1236.58|1232.58|1236.29|1232.29|30
1621087800000|2021-05-15 14:10:00|1236.91|1232.91|1236.71|1232.71|1236.95|1232.95|1236.71|1232.71|33
1621087810000|2021-05-15 14:10:10|1236.67|1232.67|1236.44|1232.44|1236.83|1232.83|1236.4|1232.4|35
1621087820000|2021-05-15 14:10:20|1236.4|1232.4|1235.42|1231.42|1236.42|1232.42|1235.42|1231.42|31
1621087830000|2021-05-15 14:10:30|1235.43|1231.43|1234.64|1230.64|1235.51|1231.51|1234.64|1230.64|28
1621087840000|2021-05-15 14:10:40|1234.65|1230.65|1234.64|1230.64|1234.87|1230.87|1234.57|1230.57|30
1621087850000|2021-05-15 14:10:50|1234.61|1230.61|1234.8|1230.8|1234.82|1230.82|1234.6|1230.6|27
1621087860000|2021-05-15 14:11:00|1234.82|1230.82|1234.68|1230.68|1234.82|1230.82|1234.54|1230.54|14
1621087870000|2021-05-15 14:11:10|1234.65|1230.65|1233.93|1229.93|1234.69|1230.69|1233.87|1229.87|28
1621087880000|2021-05-15 14:11:20|1233.9|1229.9|1233.42|1229.42|1233.9|1229.9|1233.42|1229.42|34
1621087890000|2021-05-15 14:11:30|1233.43|1229.43|1232.93|1228.93|1233.43|1229.43|1232.73|1228.73|23
1621087900000|2021-05-15 14:11:40|1233.01|1229.01|1234.26|1230.26|1234.41|1230.41|1232.99|1228.99|33
1621087910000|2021-05-15 14:11:50|1234.27|1230.27|1233.74|1229.74|1234.38|1230.38|1233.74|1229.74|34
1621087920000|2021-05-15 14:12:00|1233.66|1229.66|1232.77|1228.77|1233.66|1229.66|1232.74|1228.74|31
1621087930000|2021-05-15 14:12:10|1232.8|1228.8|1232.7|1228.7|1232.85|1228.85|1232.53|1228.53|31
1621087940000|2021-05-15 14:12:20|1232.56|1228.56|1231.62|1227.62|1232.6|1228.6|1231.6|1227.6|32
1621087950000|2021-05-15 14:12:30|1231.63|1227.63|1231.42|1227.42|1231.77|1227.77|1231.42|1227.42|24
1621087960000|2021-05-15 14:12:40|1231.26|1227.26|1231.32|1227.32|1231.36|1227.36|1231.17|1227.17|34
1621087970000|2021-05-15 14:12:50|1231.33|1227.33|1231.17|1227.17|1231.33|1227.33|1231.05|1227.05|22
1621087980000|2021-05-15 14:13:00|1231.18|1227.18|1233.71|1229.71|1233.73|1229.73|1231.18|1227.18|40
1621087990000|2021-05-15 14:13:10|1233.78|1229.78|1234.85|1230.85|1234.85|1230.85|1233.78|1229.78|31
1621088000000|2021-05-15 14:13:20|1234.78|1230.78|1233.34|1229.34|1234.78|1230.78|1233.29|1229.29|30
1621088010000|2021-05-15 14:13:30|1233.4|1229.4|1233.13|1229.13|1233.51|1229.51|1233.1|1229.1|32
1621088020000|2021-05-15 14:13:40|1233.15|1229.15|1232.73|1228.73|1233.24|1229.24|1232.7|1228.7|28
1621088030000|2021-05-15 14:13:50|1232.68|1228.68|1232.29|1228.29|1232.71|1228.71|1232.29|1228.29|29
1621088040000|2021-05-15 14:14:00|1232.28|1228.28|1231.36|1227.36|1232.28|1228.28|1231.36|1227.36|28
1621088050000|2021-05-15 14:14:10|1231.35|1227.35|1230.54|1226.54|1231.37|1227.37|1230.54|1226.54|25
1621088060000|2021-05-15 14:14:20|1230.49|1226.49|1230.39|1226.39|1230.59|1226.59|1230.39|1226.39|24
1621088070000|2021-05-15 14:14:30|1230.38|1226.38|1230.03|1226.03|1230.39|1226.39|1230.03|1226.03|22
1621088080000|2021-05-15 14:14:40|1229.36|1225.36|1229.99|1225.99|1229.99|1225.99|1229.36|1225.36|25
1621088090000|2021-05-15 14:14:50|1229.95|1225.95|1230.43|1226.43|1230.87|1226.87|1229.93|1225.93|33
1621088100000|2021-05-15 14:15:00|1230.4|1226.4|1230.34|1226.34|1230.42|1226.42|1230.09|1226.09|33
1621088110000|2021-05-15 14:15:10|1230.35|1226.35|1229.87|1225.87|1230.41|1226.41|1229.83|1225.83|24
1621088120000|2021-05-15 14:15:20|1229.88|1225.88|1229.34|1225.34|1229.88|1225.88|1229.31|1225.31|29
1621088130000|2021-05-15 14:15:30|1229.33|1225.33|1229.04|1225.04|1229.35|1225.35|1229.04|1225.04|33
1621088140000|2021-05-15 14:15:40|1229.03|1225.03|1229.34|1225.34|1229.34|1225.34|1228.95|1224.95|34
1621088150000|2021-05-15 14:15:50|1229.32|1225.32|1229.37|1225.37|1229.49|1225.49|1229.32|1225.32|21
1621088160000|2021-05-15 14:16:00|1229.4|1225.4|1229.38|1225.38|1229.48|1225.48|1229.2|1225.2|30
1621088170000|2021-05-15 14:16:10|1229.37|1225.37|1230.37|1226.37|1230.6|1226.6|1229.37|1225.37|31
1621088180000|2021-05-15 14:16:20|1230.38|1226.38|1229.77|1225.77|1230.95|1226.95|1229.65|1225.65|33
1621088190000|2021-05-15 14:16:30|1229.85|1225.85|1229.23|1225.23|1229.85|1225.85|1229.16|1225.16|34
1621088200000|2021-05-15 14:16:40|1229.25|1225.25|1227.7|1223.7|1229.25|1225.25|1227.64|1223.64|32
1621088210000|2021-05-15 14:16:50|1227.67|1223.67|1228.2|1224.2|1228.2|1224.2|1227.67|1223.67|36
1621088220000|2021-05-15 14:17:00|1228.19|1224.19|1228.1|1224.1|1228.19|1224.19|1228.05|1224.05|16
1621088230000|2021-05-15 14:17:10|1228.11|1224.11|1229.27|1225.27|1229.4|1225.4|1228|1224|30
1621088240000|2021-05-15 14:17:20|1229.37|1225.37|1227.96|1223.96|1229.38|1225.38|1227.96|1223.96|35
1621088250000|2021-05-15 14:17:30|1227.85|1223.85|1226.82|1222.82|1227.85|1223.85|1226.82|1222.82|32
1621088260000|2021-05-15 14:17:40|1226.81|1222.81|1227.04|1223.04|1227.15|1223.15|1226.81|1222.81|36
1621088270000|2021-05-15 14:17:50|1227.08|1223.08|1227.01|1223.01|1227.46|1223.46|1226.81|1222.81|30
1621088280000|2021-05-15 14:18:00|1226.97|1222.97|1226.28|1222.28|1227.19|1223.19|1226.28|1222.28|36
1621088290000|2021-05-15 14:18:10|1226.29|1222.29|1226.36|1222.36|1226.42|1222.42|1226.29|1222.29|28
1621088300000|2021-05-15 14:18:20|1226.38|1222.38|1226.25|1222.25|1226.41|1222.41|1226.22|1222.22|28
1621088310000|2021-05-15 14:18:30|1226.26|1222.26|1226.28|1222.28|1226.41|1222.41|1226.23|1222.23|31
1621088320000|2021-05-15 14:18:40|1226.43|1222.43|1226.06|1222.06|1226.65|1222.65|1226.05|1222.05|33
1621088330000|2021-05-15 14:18:50|1226.14|1222.14|1225.91|1221.91|1226.19|1222.19|1225.74|1221.74|24
1621088340000|2021-05-15 14:19:00|1225.95|1221.95|1227.31|1223.31|1227.31|1223.31|1225.92|1221.92|32
1621088350000|2021-05-15 14:19:10|1227.4|1223.4|1227.89|1223.89|1228.21|1224.21|1227.35|1223.35|36
1621088360000|2021-05-15 14:19:20|1227.86|1223.86|1227.17|1223.17|1227.86|1223.86|1227.07|1223.07|29
1621088370000|2021-05-15 14:19:30|1227.18|1223.18|1225.94|1221.94|1227.28|1223.28|1225.94|1221.94|25
1621088380000|2021-05-15 14:19:40|1225.72|1221.72|1225.17|1221.17|1226.58|1222.58|1225.17|1221.17|31
1621088390000|2021-05-15 14:19:50|1225.16|1221.16|1225.78|1221.78|1225.78|1221.78|1225.04|1221.04|23
1621088400000|2021-05-15 14:20:00|1225.83|1221.83|1226.73|1222.73|1226.73|1222.73|1225.83|1221.83|29
1621088410000|2021-05-15 14:20:10|1226.8|1222.8|1227.73|1223.73|1228.05|1224.05|1226.8|1222.8|35
1621088420000|2021-05-15 14:20:20|1227.71|1223.71|1228.56|1224.56|1228.56|1224.56|1227.71|1223.71|31
1621088430000|2021-05-15 14:20:30|1228.58|1224.58|1229.78|1225.78|1229.9|1225.9|1228.58|1224.58|32
1621088440000|2021-05-15 14:20:40|1229.67|1225.67|1229.46|1225.46|1229.67|1225.67|1229.13|1225.13|29
1621088450000|2021-05-15 14:20:50|1229.43|1225.43|1228.35|1224.35|1229.43|1225.43|1228.34|1224.34|21
1621088460000|2021-05-15 14:21:00|1228.34|1224.34|1227.83|1223.83|1228.34|1224.34|1227.79|1223.79|19
1621088470000|2021-05-15 14:21:10|1227.85|1223.85|1227.81|1223.81|1227.99|1223.99|1227.79|1223.79|19
1621088480000|2021-05-15 14:21:20|1227.8|1223.8|1227.06|1223.06|1227.83|1223.83|1227.06|1223.06|19
1621088490000|2021-05-15 14:21:30|1227.07|1223.07|1226.38|1222.38|1227.07|1223.07|1226.33|1222.33|34
1621088500000|2021-05-15 14:21:40|1226.41|1222.41|1226.41|1222.41|1226.65|1222.65|1226.29|1222.29|30
1621088510000|2021-05-15 14:21:50|1226.4|1222.4|1226.45|1222.45|1226.67|1222.67|1226.36|1222.36|22
1621088520000|2021-05-15 14:22:00|1226.41|1222.41|1226.22|1222.22|1226.45|1222.45|1226.12|1222.12|23
1621088530000|2021-05-15 14:22:10|1226.3|1222.3|1226.27|1222.27|1226.3|1222.3|1226.19|1222.19|21
1621088540000|2021-05-15 14:22:20|1226.28|1222.28|1225.97|1221.97|1226.28|1222.28|1225.96|1221.96|17
1621088550000|2021-05-15 14:22:30|1225.96|1221.96|1225.14|1221.14|1226|1222|1225.13|1221.13|22
1621088560000|2021-05-15 14:22:40|1225.13|1221.13|1224.82|1220.82|1225.14|1221.14|1224.68|1220.68|26
1621088570000|2021-05-15 14:22:50|1224.79|1220.79|1224.33|1220.33|1224.89|1220.89|1224.33|1220.33|24
1621088580000|2021-05-15 14:23:00|1224.35|1220.35|1224.74|1220.74|1224.85|1220.85|1224.32|1220.32|31
1621088590000|2021-05-15 14:23:10|1224.67|1220.67|1224.49|1220.49|1224.68|1220.68|1224.02|1220.02|34
1621088600000|2021-05-15 14:23:20|1224.5|1220.5|1224.31|1220.31|1224.5|1220.5|1224.16|1220.16|33
1621088610000|2021-05-15 14:23:30|1224.34|1220.34|1224.67|1220.67|1224.67|1220.67|1224.17|1220.17|34
1621088620000|2021-05-15 14:23:40|1224.78|1220.78|1225.01|1221.01|1225.35|1221.35|1224.78|1220.78|28
1621088630000|2021-05-15 14:23:50|1224.98|1220.98|1224.51|1220.51|1224.98|1220.98|1224.04|1220.04|35
1621088640000|2021-05-15 14:24:00|1224.54|1220.54|1225.67|1221.67|1226.78|1222.78|1224.49|1220.49|35
1621088650000|2021-05-15 14:24:10|1225.63|1221.63|1224.9|1220.9|1225.92|1221.92|1224.9|1220.9|36
1621088660000|2021-05-15 14:24:20|1224.91|1220.91|1224.08|1220.08|1224.91|1220.91|1224.01|1220.01|28
1621088670000|2021-05-15 14:24:30|1224.15|1220.15|1223.87|1219.87|1224.32|1220.32|1223.61|1219.61|29
1621088680000|2021-05-15 14:24:40|1223.93|1219.93|1225.02|1221.02|1225.18|1221.18|1223.93|1219.93|38
1621088690000|2021-05-15 14:24:50|1225.01|1221.01|1225.3|1221.3|1226.01|1222.01|1225.01|1221.01|36
1621088700000|2021-05-15 14:25:00|1225.29|1221.29|1224.25|1220.25|1225.38|1221.38|1224.24|1220.24|32
1621088710000|2021-05-15 14:25:10|1224.27|1220.27|1225.63|1221.63|1225.97|1221.97|1224.27|1220.27|31
1621088720000|2021-05-15 14:25:20|1225.62|1221.62|1224.91|1220.91|1225.64|1221.64|1224.73|1220.73|34
1621088730000|2021-05-15 14:25:30|1224.9|1220.9|1224.62|1220.62|1224.9|1220.9|1224.62|1220.62|28
1621088740000|2021-05-15 14:25:40|1224.63|1220.63|1225.15|1221.15|1225.23|1221.23|1224.62|1220.62|33
1621088750000|2021-05-15 14:25:50|1225.14|1221.14|1224.83|1220.83|1225.23|1221.23|1224.78|1220.78|30
1621088760000|2021-05-15 14:26:00|1224.85|1220.85|1225.94|1221.94|1226.48|1222.48|1224.85|1220.85|36
1621088770000|2021-05-15 14:26:10|1226.05|1222.05|1225.94|1221.94|1226.19|1222.19|1225.64|1221.64|33
1621088780000|2021-05-15 14:26:20|1226.09|1222.09|1226.32|1222.32|1226.34|1222.34|1225.95|1221.95|30
1621088790000|2021-05-15 14:26:30|1226.51|1222.51|1226.77|1222.77|1226.97|1222.97|1226.1|1222.1|33
1621088800000|2021-05-15 14:26:40|1226.65|1222.65|1226.7|1222.7|1226.71|1222.71|1226.33|1222.33|28
1621088810000|2021-05-15 14:26:50|1226.74|1222.74|1226.6|1222.6|1226.96|1222.96|1226.54|1222.54|31
1621088820000|2021-05-15 14:27:00|1226.56|1222.56|1225.6|1221.6|1226.57|1222.57|1225.5|1221.5|30
1621088830000|2021-05-15 14:27:10|1225.57|1221.57|1225.94|1221.94|1225.94|1221.94|1225.51|1221.51|30
1621088840000|2021-05-15 14:27:20|1226.07|1222.07|1225.61|1221.61|1226.74|1222.74|1225.61|1221.61|36
1621088850000|2021-05-15 14:27:30|1225.77|1221.77|1226.43|1222.43|1226.43|1222.43|1225.74|1221.74|32
1621088860000|2021-05-15 14:27:40|1226.79|1222.79|1227.3|1223.3|1227.3|1223.3|1226.63|1222.63|34
1621088870000|2021-05-15 14:27:50|1227.32|1223.32|1228.61|1224.61|1228.7|1224.7|1227.32|1223.32|31
1621088880000|2021-05-15 14:28:00|1228.58|1224.58|1226.75|1222.75|1228.66|1224.66|1226.65|1222.65|35
1621088890000|2021-05-15 14:28:10|1226.96|1222.96|1226.84|1222.84|1227.15|1223.15|1226.79|1222.79|29
1621088900000|2021-05-15 14:28:20|1226.85|1222.85|1226.42|1222.42|1226.85|1222.85|1226.37|1222.37|30
1621088910000|2021-05-15 14:28:30|1226.32|1222.32|1225.71|1221.71|1226.39|1222.39|1225.68|1221.68|29
1621088920000|2021-05-15 14:28:40|1225.66|1221.66|1225.79|1221.79|1225.88|1221.88|1225.23|1221.23|29
1621088930000|2021-05-15 14:28:50|1225.66|1221.66|1225.57|1221.57|1225.74|1221.74|1225.48|1221.48|29
1621088940000|2021-05-15 14:29:00|1225.58|1221.58|1226.06|1222.06|1226.3|1222.3|1225.5|1221.5|36
1621088950000|2021-05-15 14:29:10|1226.2|1222.2|1225.98|1221.98|1226.58|1222.58|1225.92|1221.92|36
1621088960000|2021-05-15 14:29:20|1226.03|1222.03|1225.5|1221.5|1226.03|1222.03|1225.19|1221.19|36
1621088970000|2021-05-15 14:29:30|1225.51|1221.51|1225.29|1221.29|1225.6|1221.6|1225.2|1221.2|21
1621088980000|2021-05-15 14:29:40|1225.27|1221.27|1225.6|1221.6|1225.79|1221.79|1225.26|1221.26|30
1621088990000|2021-05-15 14:29:50|1225.62|1221.62|1225.52|1221.52|1225.62|1221.62|1225.28|1221.28|32
1621089000000|2021-05-15 14:30:00|1225.53|1221.53|1224.61|1220.61|1225.53|1221.53|1224.57|1220.57|30
1621089010000|2021-05-15 14:30:10|1224.6|1220.6|1223.77|1219.77|1224.6|1220.6|1223.71|1219.71|23
1621089020000|2021-05-15 14:30:20|1223.76|1219.76|1223.46|1219.46|1223.76|1219.76|1222.96|1218.96|30
1621089030000|2021-05-15 14:30:30|1223.45|1219.45|1223.47|1219.47|1223.64|1219.64|1223.03|1219.03|29
1621089040000|2021-05-15 14:30:40|1223.48|1219.48|1222.27|1218.27|1223.67|1219.67|1222.27|1218.27|31
1621089050000|2021-05-15 14:30:50|1221.95|1217.95|1222.8|1218.8|1222.93|1218.93|1221.95|1217.95|35
1621089060000|2021-05-15 14:31:00|1222.89|1218.89|1222.97|1218.97|1223.79|1219.79|1222.86|1218.86|32
1621089070000|2021-05-15 14:31:10|1222.33|1218.33|1223.02|1219.02|1223.12|1219.12|1222.33|1218.33|31
1621089080000|2021-05-15 14:31:20|1222.76|1218.76|1223.21|1219.21|1223.21|1219.21|1222.35|1218.35|32
1621089090000|2021-05-15 14:31:30|1223.19|1219.19|1223.85|1219.85|1224.13|1220.13|1223|1219|35
1621089100000|2021-05-15 14:31:40|1223.73|1219.73|1224.47|1220.47|1224.47|1220.47|1223.61|1219.61|32
1621089110000|2021-05-15 14:31:50|1224.48|1220.48|1226.34|1222.34|1226.34|1222.34|1224.48|1220.48|34
1621089120000|2021-05-15 14:32:00|1226.39|1222.39|1225.54|1221.54|1226.65|1222.65|1225.54|1221.54|36
1621089130000|2021-05-15 14:32:10|1225.42|1221.42|1224.78|1220.78|1225.44|1221.44|1224.55|1220.55|28
1621089140000|2021-05-15 14:32:20|1224.84|1220.84|1224.8|1220.8|1225.08|1221.08|1224.43|1220.43|35
1621089150000|2021-05-15 14:32:30|1224.88|1220.88|1226.2|1222.2|1226.36|1222.36|1224.6|1220.6|36
1621089160000|2021-05-15 14:32:40|1226.26|1222.26|1225.95|1221.95|1226.3|1222.3|1225.14|1221.14|36
1621089170000|2021-05-15 14:32:50|1225.94|1221.94|1225.91|1221.91|1226.15|1222.15|1225.41|1221.41|33
1621089180000|2021-05-15 14:33:00|1225.92|1221.92|1226.55|1222.55|1226.72|1222.72|1225.91|1221.91|29
1621089190000|2021-05-15 14:33:10|1226.51|1222.51|1225.77|1221.77|1226.52|1222.52|1225.68|1221.68|31
1621089200000|2021-05-15 14:33:20|1225.81|1221.81|1224.99|1220.99|1225.81|1221.81|1224.83|1220.83|28
1621089210000|2021-05-15 14:33:30|1224.97|1220.97|1225.84|1221.84|1226|1222|1224.97|1220.97|33
1621089220000|2021-05-15 14:33:40|1226|1222|1226.2|1222.2|1226.28|1222.28|1225.69|1221.69|31
1621089230000|2021-05-15 14:33:50|1226.23|1222.23|1227.16|1223.16|1227.16|1223.16|1225.93|1221.93|34
1621089240000|2021-05-15 14:34:00|1227.27|1223.27|1227.86|1223.86|1228.33|1224.33|1227.27|1223.27|30
1621089250000|2021-05-15 14:34:10|1227.63|1223.63|1227.59|1223.59|1227.74|1223.74|1227.1|1223.1|36
1621089260000|2021-05-15 14:34:20|1227.6|1223.6|1227.73|1223.73|1228.04|1224.04|1227.57|1223.57|27
1621089270000|2021-05-15 14:34:30|1227.69|1223.69|1228.15|1224.15|1228.3|1224.3|1227.48|1223.48|36
1621089280000|2021-05-15 14:34:40|1228.18|1224.18|1228.6|1224.6|1228.6|1224.6|1227.9|1223.9|38
1621089290000|2021-05-15 14:34:50|1228.64|1224.64|1229.93|1225.93|1229.94|1225.94|1228.56|1224.56|31
1621089300000|2021-05-15 14:35:00|1229.94|1225.94|1231.61|1227.61|1231.61|1227.61|1229.87|1225.87|34
1621089310000|2021-05-15 14:35:10|1231.59|1227.59|1231.58|1227.58|1231.65|1227.65|1231.38|1227.38|24
1621089320000|2021-05-15 14:35:20|1232.47|1228.47|1233.47|1229.47|1233.47|1229.47|1232.47|1228.47|29
1621089330000|2021-05-15 14:35:30|1233.45|1229.45|1234.05|1230.05|1234.07|1230.07|1233.39|1229.39|29
1621089340000|2021-05-15 14:35:40|1234.02|1230.02|1233.26|1229.26|1234.08|1230.08|1233.08|1229.08|33
1621089350000|2021-05-15 14:35:50|1233.34|1229.34|1232.84|1228.84|1233.34|1229.34|1232.61|1228.61|33
1621089360000|2021-05-15 14:36:00|1232.79|1228.79|1233.04|1229.04|1233.08|1229.08|1232.51|1228.51|33
1621089370000|2021-05-15 14:36:10|1233.03|1229.03|1233.12|1229.12|1233.24|1229.24|1232.55|1228.55|35
1621089380000|2021-05-15 14:36:20|1233.09|1229.09|1232.87|1228.87|1233.09|1229.09|1232.59|1228.59|28
1621089390000|2021-05-15 14:36:30|1232.91|1228.91|1233.88|1229.88|1233.88|1229.88|1232.75|1228.75|34
1621089400000|2021-05-15 14:36:40|1233.94|1229.94|1235|1231|1235.36|1231.36|1233.94|1229.94|32
1621089410000|2021-05-15 14:36:50|1234.99|1230.99|1235.65|1231.65|1235.87|1231.87|1234.99|1230.99|23
1621089420000|2021-05-15 14:37:00|1235.64|1231.64|1237.68|1233.68|1237.68|1233.68|1235.64|1231.64|28
1621089430000|2021-05-15 14:37:10|1237.87|1233.87|1239.09|1235.09|1239.09|1235.09|1237.8|1233.8|30
1621089440000|2021-05-15 14:37:20|1239.04|1235.04|1240.54|1236.54|1240.54|1236.54|1238.86|1234.86|34
1621089450000|2021-05-15 14:37:30|1240.59|1236.59|1240.94|1236.94|1240.95|1236.95|1240.58|1236.58|32
1621089460000|2021-05-15 14:37:40|1240.95|1236.95|1240.78|1236.78|1241.33|1237.33|1239.9|1235.9|31
1621089470000|2021-05-15 14:37:50|1240.72|1236.72|1240.09|1236.09|1240.98|1236.98|1239.94|1235.94|33
1621089480000|2021-05-15 14:38:00|1240.13|1236.13|1240.21|1236.21|1240.67|1236.67|1240.11|1236.11|38
1621089490000|2021-05-15 14:38:10|1240.05|1236.05|1241.13|1237.13|1241.17|1237.17|1240.01|1236.01|35
1621089500000|2021-05-15 14:38:20|1241.24|1237.24|1241.03|1237.03|1242.11|1238.11|1240.79|1236.79|35
1621089510000|2021-05-15 14:38:30|1240.99|1236.99|1239.96|1235.96|1241.08|1237.08|1239.87|1235.87|35
1621089520000|2021-05-15 14:38:40|1239.94|1235.94|1240.3|1236.3|1240.3|1236.3|1239.76|1235.76|33
1621089530000|2021-05-15 14:38:50|1240.27|1236.27|1241.07|1237.07|1241.13|1237.13|1240.13|1236.13|34
1621089540000|2021-05-15 14:39:00|1241.01|1237.01|1238.8|1234.8|1241.05|1237.05|1238.8|1234.8|34
1621089550000|2021-05-15 14:39:10|1238.83|1234.83|1237.99|1233.99|1238.83|1234.83|1237.54|1233.54|33
1621089560000|2021-05-15 14:39:20|1237.96|1233.96|1240.37|1236.37|1240.43|1236.43|1237.96|1233.96|38
1621089570000|2021-05-15 14:39:30|1240.51|1236.51|1239.28|1235.28|1240.72|1236.72|1239.28|1235.28|31
1621089580000|2021-05-15 14:39:40|1238.81|1234.81|1238.45|1234.45|1238.9|1234.9|1238.29|1234.29|35
1621089590000|2021-05-15 14:39:50|1238.44|1234.44|1238.09|1234.09|1238.55|1234.55|1238.05|1234.05|26
1621089600000|2021-05-15 14:40:00|1238.11|1234.11|1240.67|1236.67|1240.67|1236.67|1238.11|1234.11|32
1621089610000|2021-05-15 14:40:10|1240.65|1236.65|1241.71|1237.71|1242.23|1238.23|1240.65|1236.65|31
1621089620000|2021-05-15 14:40:20|1241.69|1237.69|1240.82|1236.82|1241.7|1237.7|1240.4|1236.4|30
1621089630000|2021-05-15 14:40:30|1240.81|1236.81|1242.1|1238.1|1242.15|1238.15|1240.63|1236.63|37
1621089640000|2021-05-15 14:40:40|1242.11|1238.11|1241.03|1237.03|1242.28|1238.28|1241.03|1237.03|34
1621089650000|2021-05-15 14:40:50|1241.24|1237.24|1241.6|1237.6|1241.97|1237.97|1241.21|1237.21|34
1621089660000|2021-05-15 14:41:00|1241.63|1237.63|1242.12|1238.12|1242.13|1238.13|1241.26|1237.26|31
1621089670000|2021-05-15 14:41:10|1242.13|1238.13|1241.81|1237.81|1242.13|1238.13|1241.73|1237.73|33
1621089680000|2021-05-15 14:41:20|1241.71|1237.71|1241.64|1237.64|1242.06|1238.06|1241.55|1237.55|29
1621089690000|2021-05-15 14:41:30|1241.66|1237.66|1242.84|1238.84|1242.84|1238.84|1241.66|1237.66|35
1621089700000|2021-05-15 14:41:40|1242.85|1238.85|1245.14|1241.14|1246.41|1242.41|1242.51|1238.51|38
1621089710000|2021-05-15 14:41:50|1245.41|1241.41|1245.38|1241.38|1245.74|1241.74|1245.25|1241.25|36
1621089720000|2021-05-15 14:42:00|1245.36|1241.36|1245.86|1241.86|1247.21|1243.21|1245.36|1241.36|35
1621089730000|2021-05-15 14:42:10|1245.81|1241.81|1246.1|1242.1|1246.45|1242.45|1245.67|1241.67|35
1621089740000|2021-05-15 14:42:20|1246.09|1242.09|1246.41|1242.41|1246.52|1242.52|1245.37|1241.37|34
1621089750000|2021-05-15 14:42:30|1246.46|1242.46|1247.28|1243.28|1247.28|1243.28|1246.04|1242.04|33
1621089760000|2021-05-15 14:42:40|1247.05|1243.05|1248.35|1244.35|1248.49|1244.49|1246.64|1242.64|35
1621089770000|2021-05-15 14:42:50|1248.37|1244.37|1249.8|1245.8|1249.83|1245.83|1248.23|1244.23|33
1621089780000|2021-05-15 14:43:00|1249.73|1245.73|1250.32|1246.32|1250.48|1246.48|1249.53|1245.53|33
1621089790000|2021-05-15 14:43:10|1250.33|1246.33|1250.68|1246.68|1251|1247|1250.29|1246.29|30
1621089800000|2021-05-15 14:43:20|1250.67|1246.67|1251.06|1247.06|1251.41|1247.41|1250.34|1246.34|30
1621089810000|2021-05-15 14:43:30|1250.61|1246.61|1251.59|1247.59|1251.6|1247.6|1250.54|1246.54|28
1621089820000|2021-05-15 14:43:40|1251.68|1247.68|1253.53|1249.53|1253.53|1249.53|1251.6|1247.6|32
1621089830000|2021-05-15 14:43:50|1253.79|1249.79|1254.32|1250.32|1254.35|1250.35|1253.79|1249.79|33
1621089840000|2021-05-15 14:44:00|1254.31|1250.31|1255.21|1251.21|1255.21|1251.21|1254.19|1250.19|33
1621089850000|2021-05-15 14:44:10|1255.12|1251.12|1256.12|1252.12|1256.14|1252.14|1255.08|1251.08|36
1621089860000|2021-05-15 14:44:20|1256.03|1252.03|1257.81|1253.81|1257.81|1253.81|1256.03|1252.03|28
1621089870000|2021-05-15 14:44:30|1257.75|1253.75|1258.81|1254.81|1258.86|1254.86|1257.73|1253.73|32
1621089880000|2021-05-15 14:44:40|1258.82|1254.82|1259.63|1255.63|1259.63|1255.63|1258.8|1254.8|23
1621089890000|2021-05-15 14:44:50|1259.64|1255.64|1257.59|1253.59|1259.66|1255.66|1257.2|1253.2|30
1621089900000|2021-05-15 14:45:00|1257.52|1253.52|1258.11|1254.11|1258.23|1254.23|1257.48|1253.48|37
1621089910000|2021-05-15 14:45:10|1258.12|1254.12|1255.43|1251.43|1258.12|1254.12|1255.43|1251.43|38
1621089920000|2021-05-15 14:45:20|1255.53|1251.53|1254.07|1250.07|1255.71|1251.71|1253.93|1249.93|35
1621089930000|2021-05-15 14:45:30|1254.19|1250.19|1254.89|1250.89|1255.34|1251.34|1254.19|1250.19|36
1621089940000|2021-05-15 14:45:40|1254.9|1250.9|1256.76|1252.76|1256.76|1252.76|1254.89|1250.89|34
1621089950000|2021-05-15 14:45:50|1256.63|1252.63|1257.27|1253.27|1257.27|1253.27|1256.4|1252.4|36
1621089960000|2021-05-15 14:46:00|1257.46|1253.46|1257.29|1253.29|1257.52|1253.52|1256.8|1252.8|34
1621089970000|2021-05-15 14:46:10|1257.36|1253.36|1258.39|1254.39|1258.4|1254.4|1257.03|1253.03|35
1621089980000|2021-05-15 14:46:20|1258.31|1254.31|1258.35|1254.35|1258.57|1254.57|1257.91|1253.91|33
1621089990000|2021-05-15 14:46:30|1258.4|1254.4|1258.66|1254.66|1258.75|1254.75|1257.99|1253.99|33
1621090000000|2021-05-15 14:46:40|1258.67|1254.67|1259.41|1255.41|1259.69|1255.69|1258.45|1254.45|34
1621090010000|2021-05-15 14:46:50|1259.42|1255.42|1261.7|1257.7|1261.73|1257.73|1259.42|1255.42|31
1621090020000|2021-05-15 14:47:00|1261.75|1257.75|1264.3|1260.3|1264.3|1260.3|1261.72|1257.72|29
1621090030000|2021-05-15 14:47:10|1264.28|1260.28|1262.57|1258.57|1265.07|1261.07|1262.57|1258.57|35
1621090040000|2021-05-15 14:47:20|1262.55|1258.55|1264.27|1260.27|1264.28|1260.28|1262.33|1258.33|35
1621090050000|2021-05-15 14:47:30|1264.35|1260.35|1263.77|1259.77|1264.67|1260.67|1263.77|1259.77|38
1621090060000|2021-05-15 14:47:40|1263.72|1259.72|1263.64|1259.64|1263.98|1259.98|1263.05|1259.05|32
1621090070000|2021-05-15 14:47:50|1263.77|1259.77|1263.97|1259.97|1264.1|1260.1|1263.23|1259.23|36
1621090080000|2021-05-15 14:48:00|1263.96|1259.96|1263.87|1259.87|1264.18|1260.18|1263.75|1259.75|33
1621090090000|2021-05-15 14:48:10|1263.9|1259.9|1263.91|1259.91|1264.98|1260.98|1263.68|1259.68|37
1621090100000|2021-05-15 14:48:20|1263.85|1259.85|1265.33|1261.33|1265.35|1261.35|1263.55|1259.55|35
1621090110000|2021-05-15 14:48:30|1265.41|1261.41|1267.47|1263.47|1267.47|1263.47|1265.14|1261.14|34
1621090120000|2021-05-15 14:48:40|1267.49|1263.49|1266.55|1262.55|1267.54|1263.54|1266.5|1262.5|38
1621090130000|2021-05-15 14:48:50|1266.54|1262.54|1265.33|1261.33|1266.83|1262.83|1265.03|1261.03|34
1621090140000|2021-05-15 14:49:00|1265.23|1261.23|1262.83|1258.83|1265.37|1261.37|1262.78|1258.78|40
1621090150000|2021-05-15 14:49:10|1262.61|1258.61|1263.59|1259.59|1263.59|1259.59|1261.53|1257.53|36
1621090160000|2021-05-15 14:49:20|1263.64|1259.64|1262.87|1258.87|1263.92|1259.92|1262.46|1258.46|32
1621090170000|2021-05-15 14:49:30|1262.72|1258.72|1262.55|1258.55|1262.77|1258.77|1262.36|1258.36|30
1621090180000|2021-05-15 14:49:40|1262.54|1258.54|1262.86|1258.86|1263.25|1259.25|1262.54|1258.54|36
1621090190000|2021-05-15 14:49:50|1263.11|1259.11|1263.64|1259.64|1264.1|1260.1|1263.11|1259.11|33
1621090200000|2021-05-15 14:50:00|1263.58|1259.58|1263.1|1259.1|1263.72|1259.72|1262.86|1258.86|36
1621090210000|2021-05-15 14:50:10|1263.14|1259.14|1264.56|1260.56|1265.37|1261.37|1263.14|1259.14|34
1621090220000|2021-05-15 14:50:20|1264.57|1260.57|1263.79|1259.79|1264.68|1260.68|1263.17|1259.17|38
1621090230000|2021-05-15 14:50:30|1263.84|1259.84|1264.03|1260.03|1264.17|1260.17|1263.57|1259.57|39
1621090240000|2021-05-15 14:50:40|1264.06|1260.06|1264.69|1260.69|1264.91|1260.91|1264.05|1260.05|39
1621090250000|2021-05-15 14:50:50|1264.64|1260.64|1263.62|1259.62|1264.64|1260.64|1263.34|1259.34|34
1621090260000|2021-05-15 14:51:00|1263.6|1259.6|1262.97|1258.97|1263.99|1259.99|1262.96|1258.96|35
1621090270000|2021-05-15 14:51:10|1262.95|1258.95|1263.24|1259.24|1263.24|1259.24|1262.81|1258.81|35
1621090280000|2021-05-15 14:51:20|1263.21|1259.21|1265.51|1261.51|1265.51|1261.51|1262.98|1258.98|35
1621090290000|2021-05-15 14:51:30|1265.89|1261.89|1267.54|1263.54|1267.76|1263.76|1265.89|1261.89|32
1621090300000|2021-05-15 14:51:40|1267.66|1263.66|1267.22|1263.22|1267.66|1263.66|1267.13|1263.13|35
1621090310000|2021-05-15 14:51:50|1267.24|1263.24|1267.75|1263.75|1267.92|1263.92|1266.74|1262.74|36
1621090320000|2021-05-15 14:52:00|1267.79|1263.79|1265.67|1261.67|1267.92|1263.92|1265.67|1261.67|39
1621090330000|2021-05-15 14:52:10|1265.66|1261.66|1265.29|1261.29|1265.77|1261.77|1265.19|1261.19|27
1621090340000|2021-05-15 14:52:20|1265.37|1261.37|1265.73|1261.73|1266|1262|1265.05|1261.05|35
1621090350000|2021-05-15 14:52:30|1265.68|1261.68|1266.36|1262.36|1267.32|1263.32|1265.49|1261.49|37
1621090360000|2021-05-15 14:52:40|1266.42|1262.42|1265.7|1261.7|1267.02|1263.02|1265.7|1261.7|36
1621090370000|2021-05-15 14:52:50|1265.67|1261.67|1264.92|1260.92|1265.97|1261.97|1264.92|1260.92|33
1621090380000|2021-05-15 14:53:00|1264.84|1260.84|1262.98|1258.98|1265.05|1261.05|1262.98|1258.98|36
1621090390000|2021-05-15 14:53:10|1262.99|1258.99|1263.33|1259.33|1263.57|1259.57|1262.45|1258.45|32
1621090400000|2021-05-15 14:53:20|1263.32|1259.32|1263.61|1259.61|1264.02|1260.02|1262.92|1258.92|35
1621090410000|2021-05-15 14:53:30|1263.54|1259.54|1262.33|1258.33|1263.57|1259.57|1261.84|1257.84|35
1621090420000|2021-05-15 14:53:40|1262.32|1258.32|1262.57|1258.57|1264.22|1260.22|1262.32|1258.32|38
1621090430000|2021-05-15 14:53:50|1262.4|1258.4|1263.28|1259.28|1263.47|1259.47|1262.37|1258.37|35
1621090440000|2021-05-15 14:54:00|1263.24|1259.24|1262.77|1258.77|1263.24|1259.24|1262.42|1258.42|33
1621090450000|2021-05-15 14:54:10|1262.91|1258.91|1263.62|1259.62|1263.71|1259.71|1262.91|1258.91|33
1621090460000|2021-05-15 14:54:20|1263.67|1259.67|1262.35|1258.35|1263.74|1259.74|1262.35|1258.35|35
1621090470000|2021-05-15 14:54:30|1262.34|1258.34|1261.59|1257.59|1262.61|1258.61|1261.59|1257.59|32
1621090480000|2021-05-15 14:54:40|1261.58|1257.58|1260.29|1256.29|1261.62|1257.62|1260.24|1256.24|32
1621090490000|2021-05-15 14:54:50|1260.3|1256.3|1259.15|1255.15|1260.56|1256.56|1259.15|1255.15|27
1621090500000|2021-05-15 14:55:00|1259.18|1255.18|1256.84|1252.84|1259.29|1255.29|1256.84|1252.84|33
1621090510000|2021-05-15 14:55:10|1256.81|1252.81|1256.65|1252.65|1257.07|1253.07|1255.26|1251.26|33
1621090520000|2021-05-15 14:55:20|1256.48|1252.48|1257|1253|1257.82|1253.82|1256.48|1252.48|28
1621090530000|2021-05-15 14:55:30|1257.01|1253.01|1256.12|1252.12|1257.03|1253.03|1255.9|1251.9|29
1621090540000|2021-05-15 14:55:40|1256.2|1252.2|1255.93|1251.93|1256.25|1252.25|1255.7|1251.7|29
1621090550000|2021-05-15 14:55:50|1255.85|1251.85|1255.69|1251.69|1255.89|1251.89|1255.61|1251.61|29
1621090560000|2021-05-15 14:56:00|1255.67|1251.67|1257.51|1253.51|1258.41|1254.41|1255.67|1251.67|39
1621090570000|2021-05-15 14:56:10|1257.41|1253.41|1256.18|1252.18|1257.41|1253.41|1255.75|1251.75|36
1621090580000|2021-05-15 14:56:20|1256.34|1252.34|1256.66|1252.66|1257.21|1253.21|1256.3|1252.3|33
1621090590000|2021-05-15 14:56:30|1256.62|1252.62|1256.72|1252.72|1256.76|1252.76|1255.93|1251.93|33
1621090600000|2021-05-15 14:56:40|1256.73|1252.73|1256.38|1252.38|1256.91|1252.91|1256.34|1252.34|29
1621090610000|2021-05-15 14:56:50|1256.37|1252.37|1256.38|1252.38|1256.46|1252.46|1256.01|1252.01|27
1621090620000|2021-05-15 14:57:00|1256.39|1252.39|1257.95|1253.95|1257.95|1253.95|1256.29|1252.29|32
1621090630000|2021-05-15 14:57:10|1257.96|1253.96|1258.65|1254.65|1258.65|1254.65|1257.86|1253.86|36
1621090640000|2021-05-15 14:57:20|1258.77|1254.77|1258.36|1254.36|1260.2|1256.2|1258.35|1254.35|37
1621090650000|2021-05-15 14:57:30|1258.19|1254.19|1258.59|1254.59|1258.59|1254.59|1257.93|1253.93|29
1621090660000|2021-05-15 14:57:40|1258.58|1254.58|1259.88|1255.88|1259.89|1255.89|1258.58|1254.58|34
1621090670000|2021-05-15 14:57:50|1259.84|1255.84|1258.32|1254.32|1259.94|1255.94|1258.29|1254.29|38
1621090680000|2021-05-15 14:58:00|1258.33|1254.33|1258.87|1254.87|1259|1255|1258.15|1254.15|38
1621090690000|2021-05-15 14:58:10|1258.78|1254.78|1259.24|1255.24|1259.67|1255.67|1258.66|1254.66|37
1621090700000|2021-05-15 14:58:20|1259.02|1255.02|1258.33|1254.33|1259.02|1255.02|1258.33|1254.33|35
1621090710000|2021-05-15 14:58:30|1258.52|1254.52|1260.88|1256.88|1261.05|1257.05|1258.52|1254.52|37
1621090720000|2021-05-15 14:58:40|1260.71|1256.71|1262.13|1258.13|1262.39|1258.39|1260.71|1256.71|36
1621090730000|2021-05-15 14:58:50|1262.14|1258.14|1260.01|1256.01|1262.19|1258.19|1260|1256|37
1621090740000|2021-05-15 14:59:00|1259.93|1255.93|1259.4|1255.4|1259.93|1255.93|1259.08|1255.08|32
1621090750000|2021-05-15 14:59:10|1259.49|1255.49|1258.44|1254.44|1259.95|1255.95|1258.18|1254.18|38
1621090760000|2021-05-15 14:59:20|1258.37|1254.37|1258.35|1254.35|1258.63|1254.63|1257.48|1253.48|39
1621090770000|2021-05-15 14:59:30|1258.25|1254.25|1260.36|1256.36|1260.36|1256.36|1258.25|1254.25|35
1621090780000|2021-05-15 14:59:40|1260.23|1256.23|1260.51|1256.51|1261.44|1257.44|1259.81|1255.81|35
1621090790000|2021-05-15 14:59:50|1260.53|1256.53|1262.49|1258.49|1263.01|1259.01|1260.53|1256.53|33
1621090800000|2021-05-15 15:00:00|1262.5|1258.5|1263.75|1259.75|1263.86|1259.86|1262.48|1258.48|36
1621090810000|2021-05-15 15:00:10|1263.73|1259.73|1268.32|1264.32|1268.39|1264.39|1263.73|1259.73|34
1621090820000|2021-05-15 15:00:20|1268.31|1264.31|1269.06|1265.06|1269.08|1265.08|1267.87|1263.87|36
1621090830000|2021-05-15 15:00:30|1269.07|1265.07|1270.58|1266.58|1270.62|1266.62|1269.07|1265.07|33
1621090840000|2021-05-15 15:00:40|1270.36|1266.36|1270.02|1266.02|1270.7|1266.7|1270.01|1266.01|26
1621090850000|2021-05-15 15:00:50|1269.99|1265.99|1269.02|1265.02|1270.01|1266.01|1268.75|1264.75|36
1621090860000|2021-05-15 15:01:00|1269.03|1265.03|1270.28|1266.28|1270.64|1266.64|1267.57|1263.57|34
1621090870000|2021-05-15 15:01:10|1270.37|1266.37|1270.11|1266.11|1271.14|1267.14|1270.01|1266.01|40
1621090880000|2021-05-15 15:01:20|1270.05|1266.05|1269.71|1265.71|1270.05|1266.05|1269.19|1265.19|37
1621090890000|2021-05-15 15:01:30|1269.61|1265.61|1268.54|1264.54|1269.61|1265.61|1268.54|1264.54|37
1621090900000|2021-05-15 15:01:40|1268.52|1264.52|1267.41|1263.41|1268.52|1264.52|1267.4|1263.4|27
1621090910000|2021-05-15 15:01:50|1267.3|1263.3|1267.01|1263.01|1267.3|1263.3|1266.53|1262.53|30
1621090920000|2021-05-15 15:02:00|1266.79|1262.79|1265.22|1261.22|1266.84|1262.84|1265.07|1261.07|34
1621090930000|2021-05-15 15:02:10|1265.19|1261.19|1263.17|1259.17|1265.36|1261.36|1263.16|1259.16|34
1621090940000|2021-05-15 15:02:20|1263.19|1259.19|1262.67|1258.67|1263.19|1259.19|1262.14|1258.14|34
1621090950000|2021-05-15 15:02:30|1262.69|1258.69|1264.11|1260.11|1264.11|1260.11|1262.69|1258.69|29
1621090960000|2021-05-15 15:02:40|1264.09|1260.09|1264.39|1260.39|1265.3|1261.3|1264.04|1260.04|38
1621090970000|2021-05-15 15:02:50|1264.41|1260.41|1263.56|1259.56|1264.41|1260.41|1263.29|1259.29|35
1621090980000|2021-05-15 15:03:00|1263.55|1259.55|1264.4|1260.4|1264.6|1260.6|1263.45|1259.45|28
1621090990000|2021-05-15 15:03:10|1264.38|1260.38|1263.99|1259.99|1264.41|1260.41|1263.58|1259.58|38
1621091000000|2021-05-15 15:03:20|1264|1260|1263.7|1259.7|1264.05|1260.05|1263.4|1259.4|34
1621091010000|2021-05-15 15:03:30|1263.67|1259.67|1262.63|1258.63|1263.79|1259.79|1262.63|1258.63|33
1621091020000|2021-05-15 15:03:40|1262.71|1258.71|1262.84|1258.84|1263.27|1259.27|1262.71|1258.71|28
1621091030000|2021-05-15 15:03:50|1262.15|1258.15|1263.69|1259.69|1263.8|1259.8|1262.15|1258.15|34
1621091040000|2021-05-15 15:04:00|1263.54|1259.54|1263.55|1259.55|1263.79|1259.79|1263.41|1259.41|36
1621091050000|2021-05-15 15:04:10|1263.52|1259.52|1263.37|1259.37|1263.68|1259.68|1263.33|1259.33|33
1621091060000|2021-05-15 15:04:20|1263.36|1259.36|1262.93|1258.93|1263.95|1259.95|1262.68|1258.68|34
1621091070000|2021-05-15 15:04:30|1262.92|1258.92|1262.86|1258.86|1263.33|1259.33|1262.8|1258.8|33
1621091080000|2021-05-15 15:04:40|1262.84|1258.84|1261.76|1257.76|1262.89|1258.89|1261.76|1257.76|32
1621091090000|2021-05-15 15:04:50|1261.92|1257.92|1262.85|1258.85|1263.1|1259.1|1261.75|1257.75|37
1621091100000|2021-05-15 15:05:00|1263|1259|1263.04|1259.04|1263.04|1259.04|1262.6|1258.6|28
1621091110000|2021-05-15 15:05:10|1263.08|1259.08|1263.87|1259.87|1263.88|1259.88|1263.08|1259.08|33
1621091120000|2021-05-15 15:05:20|1263.88|1259.88|1264.37|1260.37|1264.37|1260.37|1263.87|1259.87|27
1621091130000|2021-05-15 15:05:30|1264.39|1260.39|1264.49|1260.49|1264.99|1260.99|1264.35|1260.35|28
1621091140000|2021-05-15 15:05:40|1264.47|1260.47|1263.72|1259.72|1264.47|1260.47|1263.67|1259.67|34
1621091150000|2021-05-15 15:05:50|1263.78|1259.78|1261.78|1257.78|1263.79|1259.79|1261.74|1257.74|35
1621091160000|2021-05-15 15:06:00|1261.77|1257.77|1262.33|1258.33|1262.33|1258.33|1261.66|1257.66|34
1621091170000|2021-05-15 15:06:10|1262.52|1258.52|1262.69|1258.69|1263.02|1259.02|1262.52|1258.52|34
1621091180000|2021-05-15 15:06:20|1262.56|1258.56|1262.61|1258.61|1262.61|1258.61|1262|1258|32
1621091190000|2021-05-15 15:06:30|1262.65|1258.65|1262.33|1258.33|1262.71|1258.71|1262.16|1258.16|35
1621091200000|2021-05-15 15:06:40|1262.3|1258.3|1261.85|1257.85|1262.3|1258.3|1261.7|1257.7|37
1621091210000|2021-05-15 15:06:50|1261.84|1257.84|1262.23|1258.23|1262.51|1258.51|1261.72|1257.72|28
1621091220000|2021-05-15 15:07:00|1262.15|1258.15|1261.93|1257.93|1262.23|1258.23|1261.87|1257.87|31
1621091230000|2021-05-15 15:07:10|1261.92|1257.92|1261.81|1257.81|1262.02|1258.02|1261.77|1257.77|25
1621091240000|2021-05-15 15:07:20|1261.73|1257.73|1261.64|1257.64|1261.78|1257.78|1261.62|1257.62|24
1621091250000|2021-05-15 15:07:30|1261.63|1257.63|1260.39|1256.39|1261.65|1257.65|1260.39|1256.39|27
1621091260000|2021-05-15 15:07:40|1260.38|1256.38|1259.52|1255.52|1260.38|1256.38|1258.73|1254.73|34
1621091270000|2021-05-15 15:07:50|1259.5|1255.5|1259.29|1255.29|1259.7|1255.7|1259.29|1255.29|31
1621091280000|2021-05-15 15:08:00|1259.27|1255.27|1259.09|1255.09|1260.15|1256.15|1259.08|1255.08|40
1621091290000|2021-05-15 15:08:10|1259.1|1255.1|1260|1256|1260.21|1256.21|1259.1|1255.1|33
1621091300000|2021-05-15 15:08:20|1259.99|1255.99|1260.03|1256.03|1260.14|1256.14|1259.95|1255.95|26
1621091310000|2021-05-15 15:08:30|1260.07|1256.07|1259.11|1255.11|1260.08|1256.08|1259.11|1255.11|35
1621091320000|2021-05-15 15:08:40|1258.97|1254.97|1258.52|1254.52|1258.97|1254.97|1258.4|1254.4|36
1621091330000|2021-05-15 15:08:50|1258.53|1254.53|1258.53|1254.53|1258.62|1254.62|1258.18|1254.18|32
1621091340000|2021-05-15 15:09:00|1258.54|1254.54|1258.51|1254.51|1258.94|1254.94|1258.51|1254.51|25
1621091350000|2021-05-15 15:09:10|1258.32|1254.32|1258.35|1254.35|1258.35|1254.35|1257.83|1253.83|35
1621091360000|2021-05-15 15:09:20|1258.37|1254.37|1257.88|1253.88|1258.65|1254.65|1257.88|1253.88|38
1621091370000|2021-05-15 15:09:30|1257.8|1253.8|1257.06|1253.06|1257.8|1253.8|1256.97|1252.97|26
1621091380000|2021-05-15 15:09:40|1257.05|1253.05|1256.61|1252.61|1257.06|1253.06|1256.61|1252.61|27
1621091390000|2021-05-15 15:09:50|1256.59|1252.59|1255.77|1251.77|1256.6|1252.6|1255.36|1251.36|26
1621091400000|2021-05-15 15:10:00|1255.75|1251.75|1257.05|1253.05|1257.24|1253.24|1255.75|1251.75|34
1621091410000|2021-05-15 15:10:10|1257.07|1253.07|1256.52|1252.52|1257.53|1253.53|1256.52|1252.52|34
1621091420000|2021-05-15 15:10:20|1256.35|1252.35|1255.6|1251.6|1256.38|1252.38|1255.57|1251.57|35
1621091430000|2021-05-15 15:10:30|1255.62|1251.62|1253.68|1249.68|1255.65|1251.65|1253.62|1249.62|35
1621091440000|2021-05-15 15:10:40|1253.69|1249.69|1251.87|1247.87|1253.76|1249.76|1251.81|1247.81|38
1621091450000|2021-05-15 15:10:50|1251.83|1247.83|1251.51|1247.51|1251.83|1247.83|1251.03|1247.03|37
1621091460000|2021-05-15 15:11:00|1251.53|1247.53|1252.94|1248.94|1252.94|1248.94|1251.45|1247.45|37
1621091470000|2021-05-15 15:11:10|1252.95|1248.95|1254.55|1250.55|1254.71|1250.71|1252.93|1248.93|36
1621091480000|2021-05-15 15:11:20|1254.46|1250.46|1254.7|1250.7|1255.14|1251.14|1254.15|1250.15|35
1621091490000|2021-05-15 15:11:30|1254.63|1250.63|1252.99|1248.99|1254.63|1250.63|1252.93|1248.93|32
1621091500000|2021-05-15 15:11:40|1252.92|1248.92|1253.05|1249.05|1253.29|1249.29|1252.92|1248.92|32
1621091510000|2021-05-15 15:11:50|1253.07|1249.07|1252.97|1248.97|1253.16|1249.16|1252.96|1248.96|24
1621091520000|2021-05-15 15:12:00|1252.9|1248.9|1252.6|1248.6|1252.9|1248.9|1252.27|1248.27|36
1621091530000|2021-05-15 15:12:10|1252.59|1248.59|1253.93|1249.93|1253.93|1249.93|1252.59|1248.59|35
1621091540000|2021-05-15 15:12:20|1254.08|1250.08|1254.87|1250.87|1255.28|1251.28|1254.08|1250.08|35
1621091550000|2021-05-15 15:12:30|1254.82|1250.82|1254.17|1250.17|1254.87|1250.87|1254.14|1250.14|27
1621091560000|2021-05-15 15:12:40|1254.26|1250.26|1253.75|1249.75|1254.6|1250.6|1253.75|1249.75|29
1621091570000|2021-05-15 15:12:50|1253.73|1249.73|1253.71|1249.71|1253.76|1249.76|1253.25|1249.25|29
1621091580000|2021-05-15 15:13:00|1253.66|1249.66|1253.53|1249.53|1253.74|1249.74|1253.46|1249.46|34
1621091590000|2021-05-15 15:13:10|1253.2|1249.2|1253.56|1249.56|1253.65|1249.65|1252.7|1248.7|35
1621091600000|2021-05-15 15:13:20|1253.75|1249.75|1253.58|1249.58|1254.21|1250.21|1253.39|1249.39|35
1621091610000|2021-05-15 15:13:30|1253.59|1249.59|1253.91|1249.91|1254.1|1250.1|1253.59|1249.59|32
1621091620000|2021-05-15 15:13:40|1253.88|1249.88|1253.82|1249.82|1254.59|1250.59|1253.82|1249.82|30
1621091630000|2021-05-15 15:13:50|1253.8|1249.8|1253.79|1249.79|1253.96|1249.96|1253.71|1249.71|23
1621091640000|2021-05-15 15:14:00|1253.8|1249.8|1253.95|1249.95|1253.96|1249.96|1253.8|1249.8|22
1621091650000|2021-05-15 15:14:10|1253.96|1249.96|1253.95|1249.95|1254.07|1250.07|1253.88|1249.88|17
1621091660000|2021-05-15 15:14:20|1253.92|1249.92|1254.33|1250.33|1254.65|1250.65|1253.84|1249.84|36
1621091670000|2021-05-15 15:14:30|1254.34|1250.34|1253.82|1249.82|1254.34|1250.34|1253.82|1249.82|28
1621091680000|2021-05-15 15:14:40|1253.71|1249.71|1253.82|1249.82|1254.61|1250.61|1253.71|1249.71|28
1621091690000|2021-05-15 15:14:50|1253.8|1249.8|1254.18|1250.18|1254.44|1250.44|1253.8|1249.8|30
1621091700000|2021-05-15 15:15:00|1254.26|1250.26|1254.34|1250.34|1254.36|1250.36|1253.78|1249.78|29
1621091710000|2021-05-15 15:15:10|1254.35|1250.35|1253.71|1249.71|1254.35|1250.35|1253.46|1249.46|30
1621091720000|2021-05-15 15:15:20|1253.7|1249.7|1253.69|1249.69|1253.72|1249.72|1253.54|1249.54|25
1621091730000|2021-05-15 15:15:30|1253.71|1249.71|1255.19|1251.19|1255.19|1251.19|1253.7|1249.7|29
1621091740000|2021-05-15 15:15:40|1255.26|1251.26|1255.72|1251.72|1255.82|1251.82|1255.26|1251.26|31
1621091750000|2021-05-15 15:15:50|1255.82|1251.82|1256.82|1252.82|1256.93|1252.93|1255.78|1251.78|25
1621091760000|2021-05-15 15:16:00|1257.24|1253.24|1257.34|1253.34|1257.34|1253.34|1257.13|1253.13|23
1621091770000|2021-05-15 15:16:10|1257.29|1253.29|1256.34|1252.34|1257.38|1253.38|1256.34|1252.34|30
1621091780000|2021-05-15 15:16:20|1256.23|1252.23|1256.72|1252.72|1256.77|1252.77|1255.94|1251.94|37
1621091790000|2021-05-15 15:16:30|1256.67|1252.67|1255.78|1251.78|1256.67|1252.67|1255.66|1251.66|37
1621091800000|2021-05-15 15:16:40|1255.83|1251.83|1255.28|1251.28|1256.03|1252.03|1255.28|1251.28|28
1621091810000|2021-05-15 15:16:50|1255.16|1251.16|1255.49|1251.49|1255.49|1251.49|1255.12|1251.12|25
1621091820000|2021-05-15 15:17:00|1255.5|1251.5|1256.12|1252.12|1256.56|1252.56|1255.44|1251.44|39
1621091830000|2021-05-15 15:17:10|1256.05|1252.05|1255.07|1251.07|1256.05|1252.05|1254.71|1250.71|34
1621091840000|2021-05-15 15:17:20|1255.08|1251.08|1255.84|1251.84|1255.84|1251.84|1255.07|1251.07|26
1621091850000|2021-05-15 15:17:30|1255.77|1251.77|1255.9|1251.9|1255.94|1251.94|1255.63|1251.63|30
1621091860000|2021-05-15 15:17:40|1255.89|1251.89|1256.02|1252.02|1256.21|1252.21|1255.84|1251.84|29
1621091870000|2021-05-15 15:17:50|1256.01|1252.01|1255.69|1251.69|1256.28|1252.28|1255.69|1251.69|27
1621091880000|2021-05-15 15:18:00|1255.68|1251.68|1256.53|1252.53|1256.62|1252.62|1255.66|1251.66|26
1621091890000|2021-05-15 15:18:10|1256.52|1252.52|1256.42|1252.42|1256.63|1252.63|1256.41|1252.41|26
1621091900000|2021-05-15 15:18:20|1256.44|1252.44|1256.2|1252.2|1256.44|1252.44|1256.14|1252.14|25
1621091910000|2021-05-15 15:18:30|1256.13|1252.13|1255.85|1251.85|1256.13|1252.13|1255.73|1251.73|26
1621091920000|2021-05-15 15:18:40|1255.91|1251.91|1256.96|1252.96|1257.14|1253.14|1255.91|1251.91|27
1621091930000|2021-05-15 15:18:50|1256.95|1252.95|1256.25|1252.25|1256.95|1252.95|1256.25|1252.25|30
1621091940000|2021-05-15 15:19:00|1256.22|1252.22|1256|1252|1256.36|1252.36|1256|1252|32
1621091950000|2021-05-15 15:19:10|1255.92|1251.92|1255.56|1251.56|1255.92|1251.92|1255.48|1251.48|27
1621091960000|2021-05-15 15:19:20|1255.55|1251.55|1255.22|1251.22|1255.65|1251.65|1255.2|1251.2|27
1621091970000|2021-05-15 15:19:30|1255.21|1251.21|1255.02|1251.02|1255.28|1251.28|1255.02|1251.02|31
1621091980000|2021-05-15 15:19:40|1255|1251|1252.56|1248.56|1255|1251|1252.51|1248.51|35
1621091990000|2021-05-15 15:19:50|1252.43|1248.43|1250.2|1246.2|1252.47|1248.47|1250.17|1246.17|35
1621092000000|2021-05-15 15:20:00|1250.33|1246.33|1250.22|1246.22|1250.38|1246.38|1250.21|1246.21|32
1621092010000|2021-05-15 15:20:10|1250.19|1246.19|1251.41|1247.41|1251.47|1247.47|1250.01|1246.01|30
1621092020000|2021-05-15 15:20:20|1251.48|1247.48|1251.96|1247.96|1252.27|1248.27|1251.48|1247.48|36
1621092030000|2021-05-15 15:20:30|1251.9|1247.9|1252.13|1248.13|1252.13|1248.13|1251.5|1247.5|31
1621092040000|2021-05-15 15:20:40|1252.14|1248.14|1252.56|1248.56|1252.87|1248.87|1252.01|1248.01|34
1621092050000|2021-05-15 15:20:50|1252.55|1248.55|1252.69|1248.69|1252.81|1248.81|1252.32|1248.32|28
1621092060000|2021-05-15 15:21:00|1252.72|1248.72|1252.9|1248.9|1252.9|1248.9|1252.66|1248.66|24
1621092070000|2021-05-15 15:21:10|1252.84|1248.84|1252.8|1248.8|1252.87|1248.87|1252.77|1248.77|22
1621092080000|2021-05-15 15:21:20|1252.84|1248.84|1252.13|1248.13|1252.86|1248.86|1252.13|1248.13|28
1621092090000|2021-05-15 15:21:30|1252.14|1248.14|1250.84|1246.84|1252.14|1248.14|1250.78|1246.78|27
1621092100000|2021-05-15 15:21:40|1250.94|1246.94|1252.36|1248.36|1252.36|1248.36|1250.94|1246.94|33
1621092110000|2021-05-15 15:21:50|1252.35|1248.35|1252.31|1248.31|1252.39|1248.39|1252.26|1248.26|27
1621092120000|2021-05-15 15:22:00|1252.3|1248.3|1253.31|1249.31|1253.4|1249.4|1252.28|1248.28|27
1621092130000|2021-05-15 15:22:10|1253.23|1249.23|1253.5|1249.5|1253.67|1249.67|1253.14|1249.14|20
1621092140000|2021-05-15 15:22:20|1253.85|1249.85|1252.21|1248.21|1253.89|1249.89|1252.21|1248.21|33
1621092150000|2021-05-15 15:22:30|1252.18|1248.18|1251.59|1247.59|1252.27|1248.27|1251.56|1247.56|23
1621092160000|2021-05-15 15:22:40|1251.6|1247.6|1252.17|1248.17|1252.23|1248.23|1251.6|1247.6|32
1621092170000|2021-05-15 15:22:50|1252.18|1248.18|1252.65|1248.65|1252.65|1248.65|1252.09|1248.09|27
1621092180000|2021-05-15 15:23:00|1252.62|1248.62|1252.8|1248.8|1252.86|1248.86|1252.45|1248.45|29
1621092190000|2021-05-15 15:23:10|1252.82|1248.82|1252.86|1248.86|1253.64|1249.64|1252.72|1248.72|29
1621092200000|2021-05-15 15:23:20|1252.84|1248.84|1252.82|1248.82|1253.19|1249.19|1252.4|1248.4|32
1621092210000|2021-05-15 15:23:30|1252.71|1248.71|1252.58|1248.58|1252.72|1248.72|1252.4|1248.4|27
1621092220000|2021-05-15 15:23:40|1252.6|1248.6|1251.8|1247.8|1252.81|1248.81|1251.8|1247.8|31
1621092230000|2021-05-15 15:23:50|1251.73|1247.73|1251.72|1247.72|1251.78|1247.78|1251.66|1247.66|25
1621092240000|2021-05-15 15:24:00|1251.73|1247.73|1251.75|1247.75|1251.8|1247.8|1251.73|1247.73|25
1621092250000|2021-05-15 15:24:10|1251.74|1247.74|1252.14|1248.14|1252.2|1248.2|1251.74|1247.74|18
1621092260000|2021-05-15 15:24:20|1252.03|1248.03|1251.45|1247.45|1252.08|1248.08|1251.43|1247.43|35
1621092270000|2021-05-15 15:24:30|1251.53|1247.53|1251.3|1247.3|1251.8|1247.8|1251.3|1247.3|30
1621092280000|2021-05-15 15:24:40|1251.32|1247.32|1251.25|1247.25|1251.69|1247.69|1251.25|1247.25|32
1621092290000|2021-05-15 15:24:50|1251.24|1247.24|1250.75|1246.75|1251.24|1247.24|1250.69|1246.69|32
1621092300000|2021-05-15 15:25:00|1250.67|1246.67|1250.5|1246.5|1250.87|1246.87|1250.5|1246.5|26
1621092310000|2021-05-15 15:25:10|1250.43|1246.43|1250.27|1246.27|1250.43|1246.43|1249.95|1245.95|28
1621092320000|2021-05-15 15:25:20|1250.26|1246.26|1249.15|1245.15|1250.26|1246.26|1249.08|1245.08|32
1621092330000|2021-05-15 15:25:30|1249.22|1245.22|1247.46|1243.46|1249.36|1245.36|1247.45|1243.45|32
1621092340000|2021-05-15 15:25:40|1247.52|1243.52|1248.2|1244.2|1248.2|1244.2|1247.4|1243.4|33
1621092350000|2021-05-15 15:25:50|1248.28|1244.28|1249.04|1245.04|1249.41|1245.41|1248.17|1244.17|36
1621092360000|2021-05-15 15:26:00|1249.15|1245.15|1249.21|1245.21|1249.24|1245.24|1248.83|1244.83|30
1621092370000|2021-05-15 15:26:10|1249.2|1245.2|1249.29|1245.29|1249.8|1245.8|1248.99|1244.99|33
1621092380000|2021-05-15 15:26:20|1249.37|1245.37|1249.78|1245.78|1249.85|1245.85|1249.37|1245.37|30
1621092390000|2021-05-15 15:26:30|1249.68|1245.68|1248.73|1244.73|1249.89|1245.89|1248.73|1244.73|33
1621092400000|2021-05-15 15:26:40|1248.84|1244.84|1248.24|1244.24|1248.87|1244.87|1248.24|1244.24|25
1621092410000|2021-05-15 15:26:50|1248.23|1244.23|1247.77|1243.77|1248.28|1244.28|1247.77|1243.77|34
1621092420000|2021-05-15 15:27:00|1247.74|1243.74|1249.11|1245.11|1249.19|1245.19|1247.73|1243.73|33
1621092430000|2021-05-15 15:27:10|1249.13|1245.13|1249.43|1245.43|1249.79|1245.79|1248.9|1244.9|34
1621092440000|2021-05-15 15:27:20|1249.42|1245.42|1249.8|1245.8|1249.83|1245.83|1249.42|1245.42|33
1621092450000|2021-05-15 15:27:30|1249.79|1245.79|1249.59|1245.59|1249.79|1245.79|1249.06|1245.06|36
1621092460000|2021-05-15 15:27:40|1249.6|1245.6|1248.97|1244.97|1249.6|1245.6|1248.97|1244.97|25
1621092470000|2021-05-15 15:27:50|1248.96|1244.96|1248.88|1244.88|1249.4|1245.4|1248.88|1244.88|32
1621092480000|2021-05-15 15:28:00|1248.86|1244.86|1250.51|1246.51|1250.56|1246.56|1248.86|1244.86|30
1621092490000|2021-05-15 15:28:10|1250.53|1246.53|1250.85|1246.85|1251.22|1247.22|1250.25|1246.25|34
1621092500000|2021-05-15 15:28:20|1250.83|1246.83|1250.76|1246.76|1251.06|1247.06|1250.76|1246.76|27
1621092510000|2021-05-15 15:28:30|1251.11|1247.11|1251.23|1247.23|1251.29|1247.29|1250.66|1246.66|33
1621092520000|2021-05-15 15:28:40|1251.17|1247.17|1250.91|1246.91|1251.44|1247.44|1250.91|1246.91|32
1621092530000|2021-05-15 15:28:50|1250.89|1246.89|1251.21|1247.21|1251.66|1247.66|1250.86|1246.86|27
1621092540000|2021-05-15 15:29:00|1251.43|1247.43|1250.91|1246.91|1251.81|1247.81|1250.91|1246.91|32
1621092550000|2021-05-15 15:29:10|1250.9|1246.9|1249.97|1245.97|1251.16|1247.16|1249.87|1245.87|34
1621092560000|2021-05-15 15:29:20|1249.95|1245.95|1250|1246|1250.23|1246.23|1249.84|1245.84|37
1621092570000|2021-05-15 15:29:30|1250.01|1246.01|1249.97|1245.97|1250.33|1246.33|1249.61|1245.61|35
1621092580000|2021-05-15 15:29:40|1249.64|1245.64|1249.54|1245.54|1249.65|1245.65|1249.36|1245.36|32
1621092590000|2021-05-15 15:29:50|1249.52|1245.52|1250.36|1246.36|1250.6|1246.6|1249.52|1245.52|33
1621092600000|2021-05-15 15:30:00|1250.35|1246.35|1250.49|1246.49|1250.49|1246.49|1250.24|1246.24|20
1621092610000|2021-05-15 15:30:10|1250.46|1246.46|1249.96|1245.96|1250.5|1246.5|1249.91|1245.91|29
1621092620000|2021-05-15 15:30:20|1249.92|1245.92|1250.18|1246.18|1250.37|1246.37|1249.82|1245.82|32
1621092630000|2021-05-15 15:30:30|1250.19|1246.19|1250.5|1246.5|1250.6|1246.6|1250.17|1246.17|35
1621092640000|2021-05-15 15:30:40|1250.51|1246.51|1250.27|1246.27|1250.69|1246.69|1250.23|1246.23|32
1621092650000|2021-05-15 15:30:50|1250.28|1246.28|1250.24|1246.24|1250.35|1246.35|1250.09|1246.09|32
1621092660000|2021-05-15 15:31:00|1250.22|1246.22|1248.87|1244.87|1250.22|1246.22|1248.87|1244.87|36
1621092670000|2021-05-15 15:31:10|1248.93|1244.93|1249.31|1245.31|1249.45|1245.45|1248.86|1244.86|36
1621092680000|2021-05-15 15:31:20|1249.36|1245.36|1248.13|1244.13|1249.57|1245.57|1248.13|1244.13|34
1621092690000|2021-05-15 15:31:30|1247.95|1243.95|1247.91|1243.91|1248|1244|1247.69|1243.69|30
1621092700000|2021-05-15 15:31:40|1247.89|1243.89|1247.75|1243.75|1248.84|1244.84|1247.75|1243.75|34
1621092710000|2021-05-15 15:31:50|1247.74|1243.74|1246.57|1242.57|1247.74|1243.74|1246.27|1242.27|31
1621092720000|2021-05-15 15:32:00|1246.54|1242.54|1245.09|1241.09|1246.54|1242.54|1245.06|1241.06|28
1621092730000|2021-05-15 15:32:10|1245.08|1241.08|1245.52|1241.52|1246.15|1242.15|1245.05|1241.05|29
1621092740000|2021-05-15 15:32:20|1245.51|1241.51|1244.56|1240.56|1245.51|1241.51|1244.49|1240.49|31
1621092750000|2021-05-15 15:32:30|1244.61|1240.61|1244.51|1240.51|1244.81|1240.81|1244.51|1240.51|34
1621092760000|2021-05-15 15:32:40|1244.6|1240.6|1244.47|1240.47|1244.6|1240.6|1244.3|1240.3|32
1621092770000|2021-05-15 15:32:50|1244.49|1240.49|1244.15|1240.15|1244.56|1240.56|1244.15|1240.15|36
1621092780000|2021-05-15 15:33:00|1244.02|1240.02|1244.97|1240.97|1245.09|1241.09|1244.01|1240.01|35
1621092790000|2021-05-15 15:33:10|1245.04|1241.04|1245.6|1241.6|1245.6|1241.6|1244.97|1240.97|35
1621092800000|2021-05-15 15:33:20|1245.78|1241.78|1245.48|1241.48|1245.78|1241.78|1245.47|1241.47|32
1621092810000|2021-05-15 15:33:30|1245.5|1241.5|1245.07|1241.07|1245.52|1241.52|1245.03|1241.03|27
1621092820000|2021-05-15 15:33:40|1245.06|1241.06|1245.37|1241.37|1245.37|1241.37|1245.06|1241.06|26
1621092830000|2021-05-15 15:33:50|1245.49|1241.49|1244.95|1240.95|1245.7|1241.7|1244.95|1240.95|35
1621092840000|2021-05-15 15:34:00|1244.98|1240.98|1245.48|1241.48|1245.59|1241.59|1244.98|1240.98|35
1621092850000|2021-05-15 15:34:10|1245.46|1241.46|1244.08|1240.08|1245.46|1241.46|1244.05|1240.05|35
1621092860000|2021-05-15 15:34:20|1244.07|1240.07|1243.09|1239.09|1244.15|1240.15|1243.02|1239.02|31
1621092870000|2021-05-15 15:34:30|1243.01|1239.01|1241.11|1237.11|1243.02|1239.02|1241.06|1237.06|29
1621092880000|2021-05-15 15:34:40|1241.09|1237.09|1240.14|1236.14|1241.09|1237.09|1240.14|1236.14|36
1621092890000|2021-05-15 15:34:50|1240.13|1236.13|1240.24|1236.24|1240.32|1236.32|1239.97|1235.97|19
1621092900000|2021-05-15 15:35:00|1240.25|1236.25|1242.62|1238.62|1242.69|1238.69|1240.25|1236.25|35
1621092910000|2021-05-15 15:35:10|1242.6|1238.6|1242.48|1238.48|1242.98|1238.98|1242.41|1238.41|36
1621092920000|2021-05-15 15:35:20|1242.46|1238.46|1241.53|1237.53|1242.55|1238.55|1241.3|1237.3|35
1621092930000|2021-05-15 15:35:30|1241.56|1237.56|1240.94|1236.94|1241.64|1237.64|1240.86|1236.86|30
1621092940000|2021-05-15 15:35:40|1241.01|1237.01|1240.79|1236.79|1241.07|1237.07|1240.77|1236.77|21
1621092950000|2021-05-15 15:35:50|1240.78|1236.78|1241.26|1237.26|1241.37|1237.37|1240.78|1236.78|31
1621092960000|2021-05-15 15:36:00|1241.27|1237.27|1241.12|1237.12|1241.51|1237.51|1241.12|1237.12|29
1621092970000|2021-05-15 15:36:10|1241.15|1237.15|1240.9|1236.9|1241.35|1237.35|1240.85|1236.85|33
1621092980000|2021-05-15 15:36:20|1241|1237|1240.24|1236.24|1241.03|1237.03|1240.24|1236.24|32
1621092990000|2021-05-15 15:36:30|1240.25|1236.25|1239.84|1235.84|1240.25|1236.25|1239.84|1235.84|30
1621093000000|2021-05-15 15:36:40|1239.71|1235.71|1239.03|1235.03|1239.71|1235.71|1238.97|1234.97|29
1621093010000|2021-05-15 15:36:50|1239.02|1235.02|1238.28|1234.28|1239.07|1235.07|1238.09|1234.09|34
1621093020000|2021-05-15 15:37:00|1238.29|1234.29|1238.92|1234.92|1238.92|1234.92|1238.26|1234.26|31
1621093030000|2021-05-15 15:37:10|1238.93|1234.93|1239.59|1235.59|1239.86|1235.86|1238.93|1234.93|33
1621093040000|2021-05-15 15:37:20|1239.6|1235.6|1239.01|1235.01|1239.61|1235.61|1238.68|1234.68|38
1621093050000|2021-05-15 15:37:30|1238.91|1234.91|1237.62|1233.62|1238.99|1234.99|1237.61|1233.61|35
1621093060000|2021-05-15 15:37:40|1237.66|1233.66|1237.59|1233.59|1237.74|1233.74|1237.59|1233.59|26
1621093070000|2021-05-15 15:37:50|1237.47|1233.47|1237.3|1233.3|1237.69|1233.69|1237.19|1233.19|31
1621093080000|2021-05-15 15:38:00|1237.27|1233.27|1237.29|1233.29|1237.41|1233.41|1237.13|1233.13|30
1621093090000|2021-05-15 15:38:10|1237.3|1233.3|1237.95|1233.95|1237.95|1233.95|1237.07|1233.07|32
1621093100000|2021-05-15 15:38:20|1238.09|1234.09|1237.59|1233.59|1238.09|1234.09|1237.51|1233.51|31
1621093110000|2021-05-15 15:38:30|1237.54|1233.54|1237.41|1233.41|1237.55|1233.55|1237.13|1233.13|30
1621093120000|2021-05-15 15:38:40|1237.36|1233.36|1237.4|1233.4|1237.49|1233.49|1237.35|1233.35|23
1621093130000|2021-05-15 15:38:50|1237.28|1233.28|1237.37|1233.37|1237.41|1233.41|1237.18|1233.18|19
1621093140000|2021-05-15 15:39:00|1237.38|1233.38|1236.57|1232.57|1237.56|1233.56|1236.54|1232.54|31
1621093150000|2021-05-15 15:39:10|1236.47|1232.47|1235.14|1231.14|1236.7|1232.7|1235.14|1231.14|38
1621093160000|2021-05-15 15:39:20|1235.05|1231.05|1234.64|1230.64|1235.05|1231.05|1234.62|1230.62|25
1621093170000|2021-05-15 15:39:30|1234.51|1230.51|1235.25|1231.25|1235.68|1231.68|1234.48|1230.48|34
1621093180000|2021-05-15 15:39:40|1235.3|1231.3|1235.67|1231.67|1235.7|1231.7|1234.3|1230.3|34
1621093190000|2021-05-15 15:39:50|1235.65|1231.65|1236.72|1232.72|1237.35|1233.35|1234.99|1230.99|35
1621093200000|2021-05-15 15:40:00|1236.63|1232.63|1236.92|1232.92|1236.92|1232.92|1236.43|1232.43|36
1621093210000|2021-05-15 15:40:10|1236.94|1232.94|1236.85|1232.85|1237.4|1233.4|1236.82|1232.82|35
1621093220000|2021-05-15 15:40:20|1236.82|1232.82|1236.2|1232.2|1236.82|1232.82|1236.03|1232.03|32
1621093230000|2021-05-15 15:40:30|1236.46|1232.46|1235.48|1231.48|1236.68|1232.68|1235.39|1231.39|36
1621093240000|2021-05-15 15:40:40|1235.47|1231.47|1236.4|1232.4|1236.4|1232.4|1235.47|1231.47|32
1621093250000|2021-05-15 15:40:50|1236.41|1232.41|1235.97|1231.97|1236.47|1232.47|1235.88|1231.88|33
1621093260000|2021-05-15 15:41:00|1235.83|1231.83|1237.23|1233.23|1237.45|1233.45|1235.69|1231.69|35
1621093270000|2021-05-15 15:41:10|1237.38|1233.38|1237.49|1233.49|1237.5|1233.5|1237.22|1233.22|35
1621093280000|2021-05-15 15:41:20|1237.48|1233.48|1237.71|1233.71|1237.71|1233.71|1237.45|1233.45|24
1621093290000|2021-05-15 15:41:30|1237.64|1233.64|1237.4|1233.4|1237.81|1233.81|1237.38|1233.38|31
1621093300000|2021-05-15 15:41:40|1237.19|1233.19|1238.68|1234.68|1238.71|1234.71|1236.44|1232.44|35
1621093310000|2021-05-15 15:41:50|1238.52|1234.52|1238.29|1234.29|1238.88|1234.88|1238.29|1234.29|31
1621093320000|2021-05-15 15:42:00|1238.27|1234.27|1238.35|1234.35|1238.94|1234.94|1238.07|1234.07|37
1621093330000|2021-05-15 15:42:10|1238.25|1234.25|1238.34|1234.34|1238.37|1234.37|1238.21|1234.21|26
1621093340000|2021-05-15 15:42:20|1238.32|1234.32|1238.4|1234.4|1238.55|1234.55|1238.26|1234.26|26
1621093350000|2021-05-15 15:42:30|1238.36|1234.36|1238.23|1234.23|1238.4|1234.4|1238.08|1234.08|30
1621093360000|2021-05-15 15:42:40|1238.24|1234.24|1237.68|1233.68|1238.29|1234.29|1237.68|1233.68|29
1621093370000|2021-05-15 15:42:50|1237.66|1233.66|1238.14|1234.14|1238.35|1234.35|1237.52|1233.52|30
1621093380000|2021-05-15 15:43:00|1238.15|1234.15|1238.38|1234.38|1238.45|1234.45|1238.13|1234.13|27
1621093390000|2021-05-15 15:43:10|1238.39|1234.39|1238.58|1234.58|1238.59|1234.59|1238.28|1234.28|29
1621093400000|2021-05-15 15:43:20|1238.57|1234.57|1237.92|1233.92|1238.57|1234.57|1237.92|1233.92|27
1621093410000|2021-05-15 15:43:30|1237.93|1233.93|1238.94|1234.94|1238.94|1234.94|1237.5|1233.5|31
1621093420000|2021-05-15 15:43:40|1238.8|1234.8|1238.2|1234.2|1238.8|1234.8|1238.02|1234.02|31
1621093430000|2021-05-15 15:43:50|1238.19|1234.19|1238.8|1234.8|1238.8|1234.8|1238.19|1234.19|28
1621093440000|2021-05-15 15:44:00|1238.81|1234.81|1239.83|1235.83|1239.83|1235.83|1238.72|1234.72|33
1621093450000|2021-05-15 15:44:10|1239.79|1235.79|1241.1|1237.1|1241.24|1237.24|1239.79|1235.79|29
1621093460000|2021-05-15 15:44:20|1240.88|1236.88|1240.24|1236.24|1240.93|1236.93|1240.24|1236.24|31
1621093470000|2021-05-15 15:44:30|1239.78|1235.78|1240.44|1236.44|1240.5|1236.5|1239.77|1235.77|29
1621093480000|2021-05-15 15:44:40|1240.4|1236.4|1240.45|1236.45|1240.76|1236.76|1240.33|1236.33|33
1621093490000|2021-05-15 15:44:50|1240.47|1236.47|1240.77|1236.77|1241.05|1237.05|1240.31|1236.31|24
1621093500000|2021-05-15 15:45:00|1240.78|1236.78|1240.04|1236.04|1240.83|1236.83|1239.99|1235.99|27
1621093510000|2021-05-15 15:45:10|1240.09|1236.09|1240.58|1236.58|1240.58|1236.58|1240.09|1236.09|31
1621093520000|2021-05-15 15:45:20|1240.61|1236.61|1241.27|1237.27|1241.39|1237.39|1240.61|1236.61|34
1621093530000|2021-05-15 15:45:30|1241.23|1237.23|1240.98|1236.98|1241.23|1237.23|1240.9|1236.9|31
1621093540000|2021-05-15 15:45:40|1240.86|1236.86|1240.41|1236.41|1240.86|1236.86|1240.37|1236.37|31
1621093550000|2021-05-15 15:45:50|1240.42|1236.42|1240.19|1236.19|1240.57|1236.57|1240.18|1236.18|20
1621093560000|2021-05-15 15:46:00|1240.17|1236.17|1238.5|1234.5|1240.2|1236.2|1238.5|1234.5|39
1621093570000|2021-05-15 15:46:10|1238.4|1234.4|1237.71|1233.71|1238.4|1234.4|1237.65|1233.65|31
1621093580000|2021-05-15 15:46:20|1237.44|1233.44|1236.4|1232.4|1237.44|1233.44|1236.25|1232.25|23
1621093590000|2021-05-15 15:46:30|1236.48|1232.48|1235.59|1231.59|1236.48|1232.48|1235.58|1231.58|33
1621093600000|2021-05-15 15:46:40|1235.41|1231.41|1235.49|1231.49|1235.52|1231.52|1235.21|1231.21|27
1621093610000|2021-05-15 15:46:50|1235.47|1231.47|1235.6|1231.6|1235.64|1231.64|1235.37|1231.37|24
1621093620000|2021-05-15 15:47:00|1235.69|1231.69|1235.71|1231.71|1235.75|1231.75|1235.61|1231.61|33
1621093630000|2021-05-15 15:47:10|1235.67|1231.67|1235.7|1231.7|1235.75|1231.75|1235.39|1231.39|33
1621093640000|2021-05-15 15:47:20|1235.69|1231.69|1234.41|1230.41|1235.69|1231.69|1234.33|1230.33|35
1621093650000|2021-05-15 15:47:30|1234.42|1230.42|1233.26|1229.26|1234.59|1230.59|1233.26|1229.26|35
1621093660000|2021-05-15 15:47:40|1233.4|1229.4|1232.98|1228.98|1233.87|1229.87|1232.85|1228.85|36
1621093670000|2021-05-15 15:47:50|1232.85|1228.85|1231.41|1227.41|1232.85|1228.85|1231.13|1227.13|28
1621093680000|2021-05-15 15:48:00|1231.39|1227.39|1234.14|1230.14|1234.27|1230.27|1231.3|1227.3|37
1621093690000|2021-05-15 15:48:10|1234.04|1230.04|1233.29|1229.29|1234.12|1230.12|1233.11|1229.11|32
1621093700000|2021-05-15 15:48:20|1233.3|1229.3|1233.7|1229.7|1234.02|1230.02|1233.17|1229.17|32
1621093710000|2021-05-15 15:48:30|1233.76|1229.76|1233.35|1229.35|1234.01|1230.01|1233.35|1229.35|37
1621093720000|2021-05-15 15:48:40|1233.34|1229.34|1233.04|1229.04|1233.37|1229.37|1232.59|1228.59|33
1621093730000|2021-05-15 15:48:50|1233.08|1229.08|1234.31|1230.31|1234.5|1230.5|1232.92|1228.92|29
1621093740000|2021-05-15 15:49:00|1234.29|1230.29|1233.8|1229.8|1234.89|1230.89|1233.73|1229.73|30
1621093750000|2021-05-15 15:49:10|1233.74|1229.74|1232.3|1228.3|1233.74|1229.74|1232.24|1228.24|36
1621093760000|2021-05-15 15:49:20|1232.35|1228.35|1231.98|1227.98|1232.35|1228.35|1231.8|1227.8|33
1621093770000|2021-05-15 15:49:30|1231.97|1227.97|1232.42|1228.42|1232.61|1228.61|1231.96|1227.96|32
1621093780000|2021-05-15 15:49:40|1232.54|1228.54|1231.88|1227.88|1232.54|1228.54|1231.81|1227.81|34
1621093790000|2021-05-15 15:49:50|1231.91|1227.91|1232.11|1228.11|1232.13|1228.13|1231.87|1227.87|27
1621093800000|2021-05-15 15:50:00|1232.07|1228.07|1231.93|1227.93|1232.1|1228.1|1231.93|1227.93|28
1621093810000|2021-05-15 15:50:10|1231.97|1227.97|1231.62|1227.62|1231.97|1227.97|1231.57|1227.57|27
1621093820000|2021-05-15 15:50:20|1231.63|1227.63|1231.59|1227.59|1231.78|1227.78|1231.53|1227.53|23
1621093830000|2021-05-15 15:50:30|1231.61|1227.61|1232.43|1228.43|1232.43|1228.43|1231.61|1227.61|26
1621093840000|2021-05-15 15:50:40|1232.47|1228.47|1232.48|1228.48|1232.54|1228.54|1232.27|1228.27|22
1621093850000|2021-05-15 15:50:50|1232.5|1228.5|1233.83|1229.83|1233.83|1229.83|1232.5|1228.5|35
1621093860000|2021-05-15 15:51:00|1233.79|1229.79|1234.32|1230.32|1234.32|1230.32|1233.71|1229.71|26
1621093870000|2021-05-15 15:51:10|1234.41|1230.41|1234.19|1230.19|1235.26|1231.26|1234.19|1230.19|39
1621093880000|2021-05-15 15:51:20|1234.31|1230.31|1233.84|1229.84|1234.55|1230.55|1233.84|1229.84|30
1621093890000|2021-05-15 15:51:30|1233.81|1229.81|1234.01|1230.01|1234.06|1230.06|1233.66|1229.66|32
1621093900000|2021-05-15 15:51:40|1233.96|1229.96|1233.9|1229.9|1234.17|1230.17|1233.9|1229.9|24
1621093910000|2021-05-15 15:51:50|1233.87|1229.87|1235.03|1231.03|1235.03|1231.03|1233.87|1229.87|31
1621093920000|2021-05-15 15:52:00|1234.95|1230.95|1235.78|1231.78|1235.78|1231.78|1234.83|1230.83|30
1621093930000|2021-05-15 15:52:10|1235.79|1231.79|1235.74|1231.74|1236.01|1232.01|1235.62|1231.62|30
1621093940000|2021-05-15 15:52:20|1235.85|1231.85|1235.27|1231.27|1236|1232|1234.79|1230.79|36
1621093950000|2021-05-15 15:52:30|1235.26|1231.26|1235.87|1231.87|1235.89|1231.89|1235.2|1231.2|23
1621093960000|2021-05-15 15:52:40|1235.86|1231.86|1234.52|1230.52|1235.9|1231.9|1234.52|1230.52|32
1621093970000|2021-05-15 15:52:50|1234.49|1230.49|1234.53|1230.53|1234.6|1230.6|1234.12|1230.12|31
1621093980000|2021-05-15 15:53:00|1234.55|1230.55|1234.18|1230.18|1234.55|1230.55|1234.07|1230.07|25
1621093990000|2021-05-15 15:53:10|1234.13|1230.13|1234.55|1230.55|1234.75|1230.75|1234.12|1230.12|31
1621094000000|2021-05-15 15:53:20|1234.52|1230.52|1234.31|1230.31|1234.52|1230.52|1234.05|1230.05|33
1621094010000|2021-05-15 15:53:30|1234.35|1230.35|1233.9|1229.9|1234.35|1230.35|1233.9|1229.9|28
1621094020000|2021-05-15 15:53:40|1233.95|1229.95|1234.47|1230.47|1234.47|1230.47|1233.83|1229.83|26
1621094030000|2021-05-15 15:53:50|1234.59|1230.59|1235.57|1231.57|1235.71|1231.71|1234.59|1230.59|29
1621094040000|2021-05-15 15:54:00|1235.61|1231.61|1235.2|1231.2|1235.61|1231.61|1235.16|1231.16|27
1621094050000|2021-05-15 15:54:10|1235.21|1231.21|1235.14|1231.14|1235.34|1231.34|1235.1|1231.1|31
1621094060000|2021-05-15 15:54:20|1235.13|1231.13|1235.35|1231.35|1235.35|1231.35|1235.13|1231.13|30
1621094070000|2021-05-15 15:54:30|1235.34|1231.34|1235.27|1231.27|1235.34|1231.34|1235.06|1231.06|23
1621094080000|2021-05-15 15:54:40|1235.32|1231.32|1235.07|1231.07|1235.32|1231.32|1235.07|1231.07|21
1621094090000|2021-05-15 15:54:50|1234.96|1230.96|1234.8|1230.8|1234.96|1230.96|1234.63|1230.63|17
1621094100000|2021-05-15 15:55:00|1234.81|1230.81|1234.17|1230.17|1234.81|1230.81|1234.08|1230.08|25
1621094110000|2021-05-15 15:55:10|1234.18|1230.18|1233.97|1229.97|1234.32|1230.32|1233.9|1229.9|29
1621094120000|2021-05-15 15:55:20|1233.82|1229.82|1233.79|1229.79|1233.83|1229.83|1233.74|1229.74|16
1621094130000|2021-05-15 15:55:30|1233.78|1229.78|1234.12|1230.12|1234.12|1230.12|1233.74|1229.74|21
1621094140000|2021-05-15 15:55:40|1234.14|1230.14|1234.18|1230.18|1234.21|1230.21|1234.07|1230.07|26
1621094150000|2021-05-15 15:55:50|1234.17|1230.17|1235.16|1231.16|1235.25|1231.25|1234.17|1230.17|31
1621094160000|2021-05-15 15:56:00|1235.15|1231.15|1235.07|1231.07|1235.29|1231.29|1235.05|1231.05|31
1621094170000|2021-05-15 15:56:10|1235.01|1231.01|1235.37|1231.37|1235.37|1231.37|1234.86|1230.86|31
1621094180000|2021-05-15 15:56:20|1235.51|1231.51|1235.26|1231.26|1235.65|1231.65|1235.26|1231.26|32
1621094190000|2021-05-15 15:56:30|1235.25|1231.25|1236.19|1232.19|1236.19|1232.19|1235.11|1231.11|36
1621094200000|2021-05-15 15:56:40|1236.11|1232.11|1235.83|1231.83|1236.11|1232.11|1235.69|1231.69|20
1621094210000|2021-05-15 15:56:50|1235.84|1231.84|1235.95|1231.95|1236.02|1232.02|1235.81|1231.81|17
1621094220000|2021-05-15 15:57:00|1235.94|1231.94|1234.88|1230.88|1235.95|1231.95|1234.73|1230.73|35
1621094230000|2021-05-15 15:57:10|1234.79|1230.79|1234.86|1230.86|1235.05|1231.05|1234.36|1230.36|30
1621094240000|2021-05-15 15:57:20|1234.85|1230.85|1235.42|1231.42|1235.49|1231.49|1234.85|1230.85|33
1621094250000|2021-05-15 15:57:30|1235.36|1231.36|1235.4|1231.4|1235.42|1231.42|1235.3|1231.3|29
1621094260000|2021-05-15 15:57:40|1235.39|1231.39|1235.74|1231.74|1235.89|1231.89|1235.3|1231.3|23
1621094270000|2021-05-15 15:57:50|1235.68|1231.68|1238.12|1234.12|1238.12|1234.12|1235.68|1231.68|32
1621094280000|2021-05-15 15:58:00|1238.06|1234.06|1237.09|1233.09|1238.06|1234.06|1236.87|1232.87|35
1621094290000|2021-05-15 15:58:10|1237.06|1233.06|1237.09|1233.09|1237.21|1233.21|1237.05|1233.05|24
1621094300000|2021-05-15 15:58:20|1237.12|1233.12|1236.9|1232.9|1237.12|1233.12|1236.66|1232.66|28
1621094310000|2021-05-15 15:58:30|1236.82|1232.82|1237.26|1233.26|1237.33|1233.33|1236.82|1232.82|31
1621094320000|2021-05-15 15:58:40|1237.3|1233.3|1236.87|1232.87|1237.31|1233.31|1236.65|1232.65|31
1621094330000|2021-05-15 15:58:50|1236.88|1232.88|1236.7|1232.7|1236.97|1232.97|1236.69|1232.69|27
1621094340000|2021-05-15 15:59:00|1236.71|1232.71|1236.4|1232.4|1236.73|1232.73|1236.35|1232.35|29
1621094350000|2021-05-15 15:59:10|1236.38|1232.38|1234.77|1230.77|1236.38|1232.38|1234.69|1230.69|37
1621094360000|2021-05-15 15:59:20|1234.75|1230.75|1234.86|1230.86|1235.04|1231.04|1234.72|1230.72|30
1621094370000|2021-05-15 15:59:30|1234.78|1230.78|1234.21|1230.21|1234.88|1230.88|1234.1|1230.1|32
1621094380000|2021-05-15 15:59:40|1234.27|1230.27|1235.04|1231.04|1235.08|1231.08|1234.27|1230.27|29
1621094390000|2021-05-15 15:59:50|1235.07|1231.07|1235.78|1231.78|1235.87|1231.87|1235.06|1231.06|28
1621094400000|2021-05-15 16:00:00|1235.83|1231.83|1235.75|1231.75|1236.22|1232.22|1235.75|1231.75|31
1621094410000|2021-05-15 16:00:10|1235.72|1231.72|1233.58|1229.58|1235.72|1231.72|1233.58|1229.58|36
1621094420000|2021-05-15 16:00:20|1233.43|1229.43|1231.87|1227.87|1233.45|1229.45|1231.67|1227.67|28
1621094430000|2021-05-15 16:00:30|1231.92|1227.92|1231.62|1227.62|1231.95|1227.95|1231.62|1227.62|23
1621094440000|2021-05-15 16:00:40|1231.59|1227.59|1231.27|1227.27|1231.62|1227.62|1231.2|1227.2|32
1621094450000|2021-05-15 16:00:50|1231.26|1227.26|1231.55|1227.55|1231.78|1227.78|1231.14|1227.14|28
1621094460000|2021-05-15 16:01:00|1231.51|1227.51|1231.59|1227.59|1232.33|1228.33|1231.2|1227.2|35
1621094470000|2021-05-15 16:01:10|1231.54|1227.54|1230.38|1226.38|1231.54|1227.54|1230.16|1226.16|35
1621094480000|2021-05-15 16:01:20|1230.12|1226.12|1229.46|1225.46|1230.3|1226.3|1229.38|1225.38|31
1621094490000|2021-05-15 16:01:30|1229.44|1225.44|1228.79|1224.79|1229.48|1225.48|1228.77|1224.77|29
1621094500000|2021-05-15 16:01:40|1228.78|1224.78|1225.42|1221.42|1228.79|1224.79|1225.42|1221.42|35
1621094510000|2021-05-15 16:01:50|1224.73|1220.73|1225.42|1221.42|1225.66|1221.66|1224.45|1220.45|36
1621094520000|2021-05-15 16:02:00|1225.3|1221.3|1224.84|1220.84|1225.47|1221.47|1224.25|1220.25|36
1621094530000|2021-05-15 16:02:10|1224.93|1220.93|1224.28|1220.28|1225.07|1221.07|1223.93|1219.93|35
1621094540000|2021-05-15 16:02:20|1224.31|1220.31|1223.24|1219.24|1224.43|1220.43|1223.23|1219.23|36
1621094550000|2021-05-15 16:02:30|1223.21|1219.21|1220.73|1216.73|1223.21|1219.21|1220.73|1216.73|35
1621094560000|2021-05-15 16:02:40|1220.68|1216.68|1219.51|1215.51|1220.68|1216.68|1219.45|1215.45|38
1621094570000|2021-05-15 16:02:50|1219.52|1215.52|1219.12|1215.12|1219.7|1215.7|1219.12|1215.12|32
1621094580000|2021-05-15 16:03:00|1219.08|1215.08|1221.07|1217.07|1221.31|1217.31|1219.07|1215.07|38
1621094590000|2021-05-15 16:03:10|1221.11|1217.11|1222.51|1218.51|1222.58|1218.58|1221.09|1217.09|32
1621094600000|2021-05-15 16:03:20|1222.46|1218.46|1223.18|1219.18|1223.34|1219.34|1222.21|1218.21|36
1621094610000|2021-05-15 16:03:30|1223.05|1219.05|1222.1|1218.1|1223.05|1219.05|1221.78|1217.78|34
1621094620000|2021-05-15 16:03:40|1222.09|1218.09|1220.14|1216.14|1222.1|1218.1|1220.14|1216.14|35
1621094630000|2021-05-15 16:03:50|1219.98|1215.98|1219.17|1215.17|1220.16|1216.16|1219.11|1215.11|37
1621094640000|2021-05-15 16:04:00|1218.15|1214.15|1219.07|1215.07|1219.18|1215.18|1217.6|1213.6|38
1621094650000|2021-05-15 16:04:10|1219.1|1215.1|1219.44|1215.44|1219.72|1215.72|1219.02|1215.02|37
1621094660000|2021-05-15 16:04:20|1219.32|1215.32|1218.3|1214.3|1219.55|1215.55|1218.23|1214.23|38
1621094670000|2021-05-15 16:04:30|1218.31|1214.31|1217.6|1213.6|1218.31|1214.31|1217.11|1213.11|37
1621094680000|2021-05-15 16:04:40|1217.61|1213.61|1216.11|1212.11|1217.61|1213.61|1215.69|1211.69|34
1621094690000|2021-05-15 16:04:50|1216.05|1212.05|1216.62|1212.62|1216.69|1212.69|1216.05|1212.05|37
1621094700000|2021-05-15 16:05:00|1216.68|1212.68|1219.49|1215.49|1219.49|1215.49|1216.62|1212.62|36
1621094710000|2021-05-15 16:05:10|1219.59|1215.59|1219.3|1215.3|1219.7|1215.7|1219.19|1215.19|33
1621094720000|2021-05-15 16:05:20|1219.26|1215.26|1217.94|1213.94|1219.27|1215.27|1217.94|1213.94|28
1621094730000|2021-05-15 16:05:30|1217.86|1213.86|1216.19|1212.19|1217.86|1213.86|1216.19|1212.19|33
1621094740000|2021-05-15 16:05:40|1216.14|1212.14|1215.58|1211.58|1216.14|1212.14|1215.07|1211.07|33
1621094750000|2021-05-15 16:05:50|1215.56|1211.56|1215.06|1211.06|1215.6|1211.6|1215.01|1211.01|32
1621094760000|2021-05-15 16:06:00|1215.09|1211.09|1211.32|1207.32|1215.21|1211.21|1211.11|1207.11|36
1621094770000|2021-05-15 16:06:10|1211.28|1207.28|1213.79|1209.79|1213.81|1209.81|1211.28|1207.28|40
1621094780000|2021-05-15 16:06:20|1213.78|1209.78|1213.96|1209.96|1214.12|1210.12|1213.14|1209.14|37
1621094790000|2021-05-15 16:06:30|1214.04|1210.04|1213.39|1209.39|1214.18|1210.18|1213.21|1209.21|38
1621094800000|2021-05-15 16:06:40|1213.37|1209.37|1212.19|1208.19|1213.47|1209.47|1212.19|1208.19|34
1621094810000|2021-05-15 16:06:50|1211.99|1207.99|1210.07|1206.07|1211.99|1207.99|1210.07|1206.07|35
1621094820000|2021-05-15 16:07:00|1210.04|1206.04|1210.83|1206.83|1212.19|1208.19|1210.03|1206.03|38
1621094830000|2021-05-15 16:07:10|1210.87|1206.87|1212.31|1208.31|1212.33|1208.33|1210.87|1206.87|35
1621094840000|2021-05-15 16:07:20|1212.35|1208.35|1213.14|1209.14|1213.14|1209.14|1211.29|1207.29|34
1621094850000|2021-05-15 16:07:30|1213.16|1209.16|1211.94|1207.94|1213.39|1209.39|1211.93|1207.93|31
1621094860000|2021-05-15 16:07:40|1211.88|1207.88|1211.62|1207.62|1212.26|1208.26|1211.62|1207.62|30
1621094870000|2021-05-15 16:07:50|1211.69|1207.69|1210.97|1206.97|1211.69|1207.69|1210.48|1206.48|31
1621094880000|2021-05-15 16:08:00|1210.99|1206.99|1211.8|1207.8|1211.8|1207.8|1210.35|1206.35|36
1621094890000|2021-05-15 16:08:10|1211.98|1207.98|1211.27|1207.27|1212.51|1208.51|1211.27|1207.27|36
1621094900000|2021-05-15 16:08:20|1211.25|1207.25|1209.51|1205.51|1211.25|1207.25|1209.31|1205.31|37
1621094910000|2021-05-15 16:08:30|1209.47|1205.47|1209.98|1205.98|1210.15|1206.15|1209.47|1205.47|35
1621094920000|2021-05-15 16:08:40|1209.97|1205.97|1209.78|1205.78|1210.04|1206.04|1209.78|1205.78|32
1621094930000|2021-05-15 16:08:50|1209.71|1205.71|1208.85|1204.85|1209.82|1205.82|1208.85|1204.85|38
1621094940000|2021-05-15 16:09:00|1208.82|1204.82|1207.67|1203.67|1208.82|1204.82|1207.67|1203.67|32
1621094950000|2021-05-15 16:09:10|1207.07|1203.07|1205.77|1201.77|1207.23|1203.23|1205.77|1201.77|30
1621094960000|2021-05-15 16:09:20|1205.76|1201.76|1200.82|1196.82|1205.82|1201.82|1200.82|1196.82|32
1621094970000|2021-05-15 16:09:30|1201.17|1197.17|1202.84|1198.84|1204.13|1200.13|1201.17|1197.17|39
1621094980000|2021-05-15 16:09:40|1202.85|1198.85|1203.26|1199.26|1203.77|1199.77|1202.77|1198.77|38
1621094990000|2021-05-15 16:09:50|1203.23|1199.23|1201.2|1197.2|1203.57|1199.57|1201.2|1197.2|38
1621095000000|2021-05-15 16:10:00|1201.11|1197.11|1199.23|1195.23|1201.35|1197.35|1199.09|1195.09|37
1621095010000|2021-05-15 16:10:10|1199.64|1195.64|1201.89|1197.89|1202|1198|1199.64|1195.64|36
1621095020000|2021-05-15 16:10:20|1201.75|1197.75|1202.19|1198.19|1203.42|1199.42|1201.41|1197.41|38
1621095030000|2021-05-15 16:10:30|1202.08|1198.08|1201.73|1197.73|1202.08|1198.08|1201.04|1197.04|35
1621095040000|2021-05-15 16:10:40|1201.72|1197.72|1200.32|1196.32|1201.72|1197.72|1200.06|1196.06|35
1621095050000|2021-05-15 16:10:50|1200.33|1196.33|1201.85|1197.85|1201.89|1197.89|1200.33|1196.33|37
1621095060000|2021-05-15 16:11:00|1201.76|1197.76|1200.57|1196.57|1201.79|1197.79|1200.44|1196.44|37
1621095070000|2021-05-15 16:11:10|1200.49|1196.49|1199.69|1195.69|1200.7|1196.7|1199.27|1195.27|34
1621095080000|2021-05-15 16:11:20|1199.62|1195.62|1199.11|1195.11|1199.87|1195.87|1199.04|1195.04|36
1621095090000|2021-05-15 16:11:30|1199.08|1195.08|1197.79|1193.79|1199.1|1195.1|1197.75|1193.75|36
1621095100000|2021-05-15 16:11:40|1197.77|1193.77|1196.61|1192.61|1197.81|1193.81|1196.53|1192.53|33
1621095110000|2021-05-15 16:11:50|1196.57|1192.57|1195.06|1191.06|1196.62|1192.62|1194.64|1190.64|39
1621095120000|2021-05-15 16:12:00|1195.11|1191.11|1191.94|1187.94|1195.11|1191.11|1190.89|1186.89|35
1621095130000|2021-05-15 16:12:10|1192.28|1188.28|1193.87|1189.87|1193.94|1189.94|1192.28|1188.28|39
1621095140000|2021-05-15 16:12:20|1193.89|1189.89|1196.75|1192.75|1196.75|1192.75|1193.86|1189.86|31
1621095150000|2021-05-15 16:12:30|1197.05|1193.05|1195.89|1191.89|1197.71|1193.71|1195.73|1191.73|38
1621095160000|2021-05-15 16:12:40|1195.82|1191.82|1196.48|1192.48|1196.6|1192.6|1194.64|1190.64|35
1621095170000|2021-05-15 16:12:50|1196.74|1192.74|1196.48|1192.48|1196.96|1192.96|1196.4|1192.4|34
1621095180000|2021-05-15 16:13:00|1196.51|1192.51|1196.9|1192.9|1197.12|1193.12|1196.5|1192.5|38
1621095190000|2021-05-15 16:13:10|1197|1193|1197.76|1193.76|1198.22|1194.22|1197|1193|36
1621095200000|2021-05-15 16:13:20|1197.77|1193.77|1198.87|1194.87|1198.87|1194.87|1197.61|1193.61|31
1621095210000|2021-05-15 16:13:30|1198.81|1194.81|1200.92|1196.92|1200.92|1196.92|1198.81|1194.81|27
1621095220000|2021-05-15 16:13:40|1200.93|1196.93|1199.43|1195.43|1200.93|1196.93|1199.11|1195.11|32
1621095230000|2021-05-15 16:13:50|1199.26|1195.26|1201.03|1197.03|1201.15|1197.15|1199.23|1195.23|31
1621095240000|2021-05-15 16:14:00|1200.93|1196.93|1201.73|1197.73|1202.38|1198.38|1200.59|1196.59|33
1621095250000|2021-05-15 16:14:10|1201.63|1197.63|1202.99|1198.99|1203.74|1199.74|1200.88|1196.88|32
1621095260000|2021-05-15 16:14:20|1202.94|1198.94|1204.01|1200.01|1204.01|1200.01|1202.94|1198.94|22
1621095270000|2021-05-15 16:14:30|1204.14|1200.14|1204.97|1200.97|1204.97|1200.97|1204.14|1200.14|34
1621095280000|2021-05-15 16:14:40|1204.93|1200.93|1204.55|1200.55|1204.93|1200.93|1203.84|1199.84|31
1621095290000|2021-05-15 16:14:50|1204.49|1200.49|1205.03|1201.03|1205.12|1201.12|1204.2|1200.2|35
1621095300000|2021-05-15 16:15:00|1204.94|1200.94|1203.07|1199.07|1204.94|1200.94|1202.98|1198.98|34
1621095310000|2021-05-15 16:15:10|1203.12|1199.12|1202.4|1198.4|1203.27|1199.27|1202.29|1198.29|36
1621095320000|2021-05-15 16:15:20|1202.43|1198.43|1200.98|1196.98|1202.45|1198.45|1200.92|1196.92|36
1621095330000|2021-05-15 16:15:30|1200.9|1196.9|1198.88|1194.88|1200.92|1196.92|1198.88|1194.88|36
1621095340000|2021-05-15 16:15:40|1198.85|1194.85|1200.56|1196.56|1200.6|1196.6|1198.6|1194.6|38
1621095350000|2021-05-15 16:15:50|1200.65|1196.65|1203.41|1199.41|1203.65|1199.65|1200.49|1196.49|39
1621095360000|2021-05-15 16:16:00|1203.33|1199.33|1207.42|1203.42|1207.43|1203.43|1203.33|1199.33|40
1621095370000|2021-05-15 16:16:10|1207.39|1203.39|1207.83|1203.83|1208.17|1204.17|1207.25|1203.25|35
1621095380000|2021-05-15 16:16:20|1207.87|1203.87|1207.64|1203.64|1208.11|1204.11|1207.23|1203.23|37
1621095390000|2021-05-15 16:16:30|1207.65|1203.65|1210.5|1206.5|1210.5|1206.5|1207.5|1203.5|38
1621095400000|2021-05-15 16:16:40|1210.65|1206.65|1211.31|1207.31|1211.59|1207.59|1210.57|1206.57|38
1621095410000|2021-05-15 16:16:50|1211.34|1207.34|1209.93|1205.93|1211.34|1207.34|1209.32|1205.32|38
1621095420000|2021-05-15 16:17:00|1209.85|1205.85|1210.54|1206.54|1210.54|1206.54|1209.85|1205.85|29
1621095430000|2021-05-15 16:17:10|1210.5|1206.5|1211.69|1207.69|1212.01|1208.01|1210.5|1206.5|31
1621095440000|2021-05-15 16:17:20|1211.68|1207.68|1210.47|1206.47|1211.75|1207.75|1210.47|1206.47|31
1621095450000|2021-05-15 16:17:30|1210.45|1206.45|1211.35|1207.35|1211.35|1207.35|1210.39|1206.39|35
1621095460000|2021-05-15 16:17:40|1211.4|1207.4|1211.33|1207.33|1211.41|1207.41|1211|1207|36
1621095470000|2021-05-15 16:17:50|1211.31|1207.31|1211.32|1207.32|1211.47|1207.47|1211.19|1207.19|31
1621095480000|2021-05-15 16:18:00|1211.3|1207.3|1210.5|1206.5|1211.3|1207.3|1210.18|1206.18|35
1621095490000|2021-05-15 16:18:10|1210.49|1206.49|1210.49|1206.49|1210.75|1206.75|1210.43|1206.43|19
1621095500000|2021-05-15 16:18:20|1210.5|1206.5|1211.11|1207.11|1211.11|1207.11|1210.5|1206.5|19
1621095510000|2021-05-15 16:18:30|1211.23|1207.23|1210.78|1206.78|1211.34|1207.34|1210.77|1206.77|31
1621095520000|2021-05-15 16:18:40|1210.79|1206.79|1210.07|1206.07|1210.8|1206.8|1210.06|1206.06|26
1621095530000|2021-05-15 16:18:50|1210.05|1206.05|1210.03|1206.03|1210.81|1206.81|1209.89|1205.89|32
1621095540000|2021-05-15 16:19:00|1210.07|1206.07|1208.19|1204.19|1210.16|1206.16|1208.08|1204.08|39
1621095550000|2021-05-15 16:19:10|1208.48|1204.48|1209.37|1205.37|1209.42|1205.42|1208.48|1204.48|36
1621095560000|2021-05-15 16:19:20|1209.34|1205.34|1209.42|1205.42|1209.43|1205.43|1209.19|1205.19|30
1621095570000|2021-05-15 16:19:30|1209.4|1205.4|1208.25|1204.25|1209.42|1205.42|1208.25|1204.25|33
1621095580000|2021-05-15 16:19:40|1208.22|1204.22|1207.72|1203.72|1208.22|1204.22|1207.08|1203.08|37
1621095590000|2021-05-15 16:19:50|1207.73|1203.73|1208.78|1204.78|1208.86|1204.86|1207.33|1203.33|37
1621095600000|2021-05-15 16:20:00|1208.95|1204.95|1207.87|1203.87|1209.01|1205.01|1207.84|1203.84|31
1621095610000|2021-05-15 16:20:10|1207.86|1203.86|1208.98|1204.98|1209.03|1205.03|1207.59|1203.59|31
1621095620000|2021-05-15 16:20:20|1209.27|1205.27|1209.49|1205.49|1209.49|1205.49|1208.28|1204.28|33
1621095630000|2021-05-15 16:20:30|1209.81|1205.81|1209.79|1205.79|1210.89|1206.89|1209.33|1205.33|32
1621095640000|2021-05-15 16:20:40|1209.53|1205.53|1208.93|1204.93|1210.01|1206.01|1208.9|1204.9|35
1621095650000|2021-05-15 16:20:50|1208.94|1204.94|1207.85|1203.85|1208.94|1204.94|1207.85|1203.85|26
1621095660000|2021-05-15 16:21:00|1207.87|1203.87|1206.32|1202.32|1207.87|1203.87|1206.32|1202.32|29
1621095670000|2021-05-15 16:21:10|1206.27|1202.27|1204.66|1200.66|1206.27|1202.27|1204.38|1200.38|34
1621095680000|2021-05-15 16:21:20|1204.68|1200.68|1205.9|1201.9|1205.9|1201.9|1204.68|1200.68|35
1621095690000|2021-05-15 16:21:30|1205.99|1201.99|1206.45|1202.45|1206.45|1202.45|1205.99|1201.99|26
1621095700000|2021-05-15 16:21:40|1206.5|1202.5|1207.11|1203.11|1207.11|1203.11|1206.45|1202.45|33
1621095710000|2021-05-15 16:21:50|1207.28|1203.28|1209.03|1205.03|1209.03|1205.03|1207.26|1203.26|32
1621095720000|2021-05-15 16:22:00|1208.99|1204.99|1208.91|1204.91|1209.33|1205.33|1208.75|1204.75|31
1621095730000|2021-05-15 16:22:10|1208.82|1204.82|1207.51|1203.51|1208.82|1204.82|1207.23|1203.23|36
1621095740000|2021-05-15 16:22:20|1207.48|1203.48|1206.72|1202.72|1207.51|1203.51|1206.69|1202.69|37
1621095750000|2021-05-15 16:22:30|1206.7|1202.7|1206.23|1202.23|1207.2|1203.2|1206.15|1202.15|37
1621095760000|2021-05-15 16:22:40|1206.17|1202.17|1205.32|1201.32|1206.25|1202.25|1205.28|1201.28|39
1621095770000|2021-05-15 16:22:50|1205.28|1201.28|1204.22|1200.22|1205.6|1201.6|1204.19|1200.19|29
1621095780000|2021-05-15 16:23:00|1204.32|1200.32|1203.85|1199.85|1204.67|1200.67|1203.1|1199.1|37
1621095790000|2021-05-15 16:23:10|1202.23|1198.23|1202.93|1198.93|1202.93|1198.93|1202.21|1198.21|30
1621095800000|2021-05-15 16:23:20|1202.91|1198.91|1204.68|1200.68|1204.74|1200.74|1202.91|1198.91|39
1621095810000|2021-05-15 16:23:30|1204.7|1200.7|1204.2|1200.2|1205.08|1201.08|1204.2|1200.2|32
1621095820000|2021-05-15 16:23:40|1204.46|1200.46|1205.48|1201.48|1205.48|1201.48|1204.44|1200.44|32
1621095830000|2021-05-15 16:23:50|1205.52|1201.52|1206.06|1202.06|1206.31|1202.31|1205.51|1201.51|30
1621095840000|2021-05-15 16:24:00|1206.05|1202.05|1205.78|1201.78|1206.2|1202.2|1205.77|1201.77|34
1621095850000|2021-05-15 16:24:10|1205.81|1201.81|1204.39|1200.39|1205.81|1201.81|1204.39|1200.39|36
1621095860000|2021-05-15 16:24:20|1204.41|1200.41|1205.38|1201.38|1205.38|1201.38|1203.86|1199.86|38
1621095870000|2021-05-15 16:24:30|1205.39|1201.39|1204.94|1200.94|1205.39|1201.39|1204.74|1200.74|34
1621095880000|2021-05-15 16:24:40|1204.93|1200.93|1205.62|1201.62|1205.96|1201.96|1204.93|1200.93|34
1621095890000|2021-05-15 16:24:50|1205.65|1201.65|1204.5|1200.5|1205.79|1201.79|1204.49|1200.49|37
1621095900000|2021-05-15 16:25:00|1204.49|1200.49|1203.88|1199.88|1204.49|1200.49|1203.81|1199.81|32
1621095910000|2021-05-15 16:25:10|1203.89|1199.89|1203.95|1199.95|1204.39|1200.39|1203.62|1199.62|35
1621095920000|2021-05-15 16:25:20|1203.94|1199.94|1202.08|1198.08|1203.94|1199.94|1202.08|1198.08|38
1621095930000|2021-05-15 16:25:30|1202.12|1198.12|1201.79|1197.79|1202.49|1198.49|1201.49|1197.49|32
1621095940000|2021-05-15 16:25:40|1201.83|1197.83|1201.81|1197.81|1202.09|1198.09|1201.58|1197.58|33
1621095950000|2021-05-15 16:25:50|1201.86|1197.86|1203.13|1199.13|1203.13|1199.13|1201.76|1197.76|25
1621095960000|2021-05-15 16:26:00|1203.14|1199.14|1201.12|1197.12|1203.14|1199.14|1201.12|1197.12|34
1621095970000|2021-05-15 16:26:10|1201.06|1197.06|1201.42|1197.42|1201.96|1197.96|1201.06|1197.06|33
1621095980000|2021-05-15 16:26:20|1201.43|1197.43|1201.17|1197.17|1201.75|1197.75|1201.11|1197.11|31
1621095990000|2021-05-15 16:26:30|1201.19|1197.19|1199.47|1195.47|1201.19|1197.19|1199.47|1195.47|36
1621096000000|2021-05-15 16:26:40|1199.4|1195.4|1199.4|1195.4|1199.59|1195.59|1198|1194|39
1621096010000|2021-05-15 16:26:50|1199.45|1195.45|1199.36|1195.36|1200.18|1196.18|1199.07|1195.07|34
1621096020000|2021-05-15 16:27:00|1199.52|1195.52|1197.8|1193.8|1199.52|1195.52|1197.8|1193.8|36
1621096030000|2021-05-15 16:27:10|1197.82|1193.82|1195.39|1191.39|1197.82|1193.82|1195.34|1191.34|37
1621096040000|2021-05-15 16:27:20|1195.43|1191.43|1192.07|1188.07|1195.43|1191.43|1192.07|1188.07|34
1621096050000|2021-05-15 16:27:30|1192.14|1188.14|1192.92|1188.92|1192.94|1188.94|1192.05|1188.05|37
1621096060000|2021-05-15 16:27:40|1192.96|1188.96|1194.77|1190.77|1194.96|1190.96|1192.96|1188.96|33
1621096070000|2021-05-15 16:27:50|1194.8|1190.8|1195.35|1191.35|1195.59|1191.59|1194.8|1190.8|35
1621096080000|2021-05-15 16:28:00|1195.31|1191.31|1194.12|1190.12|1195.31|1191.31|1194.12|1190.12|37
1621096090000|2021-05-15 16:28:10|1194.18|1190.18|1193.14|1189.14|1194.21|1190.21|1192.82|1188.82|34
1621096100000|2021-05-15 16:28:20|1193.12|1189.12|1193.28|1189.28|1193.73|1189.73|1193.12|1189.12|36
1621096110000|2021-05-15 16:28:30|1193.3|1189.3|1190.01|1186.01|1193.3|1189.3|1189.96|1185.96|35
1621096120000|2021-05-15 16:28:40|1189.99|1185.99|1189.8|1185.8|1189.99|1185.99|1188.86|1184.86|34
1621096130000|2021-05-15 16:28:50|1189.84|1185.84|1191.45|1187.45|1191.45|1187.45|1189.84|1185.84|37
1621096140000|2021-05-15 16:29:00|1191.22|1187.22|1190.88|1186.88|1191.22|1187.22|1190.55|1186.55|35
1621096150000|2021-05-15 16:29:10|1191.34|1187.34|1189.9|1185.9|1191.42|1187.42|1189.6|1185.6|34
1621096160000|2021-05-15 16:29:20|1189.93|1185.93|1187.54|1183.54|1189.93|1185.93|1187.38|1183.38|35
1621096170000|2021-05-15 16:29:30|1187.57|1183.57|1188.6|1184.6|1188.6|1184.6|1186.85|1182.85|37
1621096180000|2021-05-15 16:29:40|1188.63|1184.63|1188.23|1184.23|1189.12|1185.12|1187.65|1183.65|38
1621096190000|2021-05-15 16:29:50|1188.39|1184.39|1188.46|1184.46|1189.71|1185.71|1188.39|1184.39|35
1621096200000|2021-05-15 16:30:00|1188.49|1184.49|1190.83|1186.83|1190.83|1186.83|1187.99|1183.99|39
1621096210000|2021-05-15 16:30:10|1191|1187|1191.92|1187.92|1191.92|1187.92|1191|1187|33
1621096220000|2021-05-15 16:30:20|1192.02|1188.02|1195.13|1191.13|1195.23|1191.23|1191.89|1187.89|35
1621096230000|2021-05-15 16:30:30|1194.75|1190.75|1195.81|1191.81|1196.73|1192.73|1194.75|1190.75|35
1621096240000|2021-05-15 16:30:40|1195.69|1191.69|1194.94|1190.94|1195.69|1191.69|1194.85|1190.85|38
1621096250000|2021-05-15 16:30:50|1195.16|1191.16|1194.69|1190.69|1195.2|1191.2|1193.56|1189.56|35
1621096260000|2021-05-15 16:31:00|1194.6|1190.6|1196.15|1192.15|1196.27|1192.27|1194.6|1190.6|34
1621096270000|2021-05-15 16:31:10|1196.12|1192.12|1202.65|1198.65|1203.26|1199.26|1196.12|1192.12|38
1621096280000|2021-05-15 16:31:20|1203.11|1199.11|1202.29|1198.29|1206.25|1202.25|1201.83|1197.83|39
1621096290000|2021-05-15 16:31:30|1202.31|1198.31|1202.94|1198.94|1204.45|1200.45|1202.12|1198.12|38
1621096300000|2021-05-15 16:31:40|1202.97|1198.97|1201.87|1197.87|1203.11|1199.11|1201.75|1197.75|37
1621096310000|2021-05-15 16:31:50|1201.85|1197.85|1204.03|1200.03|1204.84|1200.84|1201.53|1197.53|34
1621096320000|2021-05-15 16:32:00|1203.99|1199.99|1199.25|1195.25|1204.49|1200.49|1199.25|1195.25|39
1621096330000|2021-05-15 16:32:10|1198.93|1194.93|1200.87|1196.87|1200.87|1196.87|1198.64|1194.64|38
1621096340000|2021-05-15 16:32:20|1201.28|1197.28|1199.81|1195.81|1201.6|1197.6|1199.81|1195.81|37
1621096350000|2021-05-15 16:32:30|1199.69|1195.69|1199.03|1195.03|1200.29|1196.29|1198.8|1194.8|38
1621096360000|2021-05-15 16:32:40|1199.27|1195.27|1197.99|1193.99|1199.74|1195.74|1197.99|1193.99|36
1621096370000|2021-05-15 16:32:50|1198.04|1194.04|1197.81|1193.81|1198.04|1194.04|1196.66|1192.66|37
1621096380000|2021-05-15 16:33:00|1197.87|1193.87|1194.77|1190.77|1197.87|1193.87|1194.64|1190.64|37
1621096390000|2021-05-15 16:33:10|1194.76|1190.76|1187.96|1183.96|1194.76|1190.76|1187.87|1183.87|37
1621096400000|2021-05-15 16:33:20|1187.91|1183.91|1189.32|1185.32|1191.77|1187.77|1187.91|1183.91|39
1621096410000|2021-05-15 16:33:30|1189.71|1185.71|1191.97|1187.97|1192.64|1188.64|1189.71|1185.71|37
1621096420000|2021-05-15 16:33:40|1191.81|1187.81|1187.74|1183.74|1191.92|1187.92|1187.7|1183.7|35
1621096430000|2021-05-15 16:33:50|1187.83|1183.83|1188.97|1184.97|1188.97|1184.97|1186.48|1182.48|39
1621096440000|2021-05-15 16:34:00|1188.98|1184.98|1189.61|1185.61|1190.8|1186.8|1188.76|1184.76|35
1621096450000|2021-05-15 16:34:10|1189.66|1185.66|1188.74|1184.74|1189.82|1185.82|1188.17|1184.17|39
1621096460000|2021-05-15 16:34:20|1188.57|1184.57|1189.4|1185.4|1189.76|1185.76|1187.87|1183.87|37
1621096470000|2021-05-15 16:34:30|1189.32|1185.32|1189.62|1185.62|1190.6|1186.6|1188.78|1184.78|37
1621096480000|2021-05-15 16:34:40|1189.56|1185.56|1190.97|1186.97|1190.97|1186.97|1189.56|1185.56|31
1621096490000|2021-05-15 16:34:50|1191.02|1187.02|1193.06|1189.06|1193.54|1189.54|1191.02|1187.02|39
1621096500000|2021-05-15 16:35:00|1193.07|1189.07|1192.99|1188.99|1193.27|1189.27|1191.34|1187.34|39
1621096510000|2021-05-15 16:35:10|1193.17|1189.17|1195.04|1191.04|1195.08|1191.08|1192.59|1188.59|34
1621096520000|2021-05-15 16:35:20|1194.99|1190.99|1194.91|1190.91|1196.47|1192.47|1194.77|1190.77|36
1621096530000|2021-05-15 16:35:30|1195.1|1191.1|1196.59|1192.59|1197.06|1193.06|1194.86|1190.86|35
1621096540000|2021-05-15 16:35:40|1196.78|1192.78|1197.49|1193.49|1198.92|1194.92|1196.7|1192.7|35
1621096550000|2021-05-15 16:35:50|1197.58|1193.58|1198.44|1194.44|1198.44|1194.44|1197.38|1193.38|31
1621096560000|2021-05-15 16:36:00|1198.45|1194.45|1195.81|1191.81|1198.58|1194.58|1195.74|1191.74|35
1621096570000|2021-05-15 16:36:10|1195.75|1191.75|1196.51|1192.51|1196.61|1192.61|1195.47|1191.47|33
1621096580000|2021-05-15 16:36:20|1196.56|1192.56|1197.02|1193.02|1197.88|1193.88|1196.34|1192.34|39
1621096590000|2021-05-15 16:36:30|1197.04|1193.04|1198.92|1194.92|1198.93|1194.93|1196.61|1192.61|36
1621096600000|2021-05-15 16:36:40|1199.21|1195.21|1199.33|1195.33|1199.85|1195.85|1198.96|1194.96|33
1621096610000|2021-05-15 16:36:50|1199.34|1195.34|1200.51|1196.51|1200.51|1196.51|1198.07|1194.07|35
1621096620000|2021-05-15 16:37:00|1200.55|1196.55|1196.96|1192.96|1200.7|1196.7|1196.89|1192.89|40
1621096630000|2021-05-15 16:37:10|1197.05|1193.05|1195.95|1191.95|1197.12|1193.12|1194.23|1190.23|39
1621096640000|2021-05-15 16:37:20|1196.24|1192.24|1197.83|1193.83|1198.14|1194.14|1196.05|1192.05|37
1621096650000|2021-05-15 16:37:30|1197.24|1193.24|1195.66|1191.66|1198.23|1194.23|1195.65|1191.65|35
1621096660000|2021-05-15 16:37:40|1195.69|1191.69|1196.85|1192.85|1197.18|1193.18|1195.19|1191.19|37
1621096670000|2021-05-15 16:37:50|1196.86|1192.86|1196.59|1192.59|1196.86|1192.86|1195.88|1191.88|34
1621096680000|2021-05-15 16:38:00|1196.6|1192.6|1197.16|1193.16|1199.05|1195.05|1196.55|1192.55|39
1621096690000|2021-05-15 16:38:10|1197.04|1193.04|1195.58|1191.58|1197.05|1193.05|1195.58|1191.58|39
1621096700000|2021-05-15 16:38:20|1195.52|1191.52|1194.51|1190.51|1196.08|1192.08|1194.51|1190.51|37
1621096710000|2021-05-15 16:38:30|1194.68|1190.68|1194.02|1190.02|1195.13|1191.13|1193.98|1189.98|38
1621096720000|2021-05-15 16:38:40|1194.04|1190.04|1194.71|1190.71|1195.22|1191.22|1194.04|1190.04|38
1621096730000|2021-05-15 16:38:50|1194.74|1190.74|1195.08|1191.08|1196.46|1192.46|1194.74|1190.74|38
1621096740000|2021-05-15 16:39:00|1195.11|1191.11|1196.46|1192.46|1196.47|1192.47|1194.9|1190.9|32
1621096750000|2021-05-15 16:39:10|1196.44|1192.44|1194.8|1190.8|1196.44|1192.44|1194.67|1190.67|36
1621096760000|2021-05-15 16:39:20|1194.81|1190.81|1194.72|1190.72|1194.81|1190.81|1194.42|1190.42|33
1621096770000|2021-05-15 16:39:30|1194.73|1190.73|1197.31|1193.31|1197.33|1193.33|1194.73|1190.73|38
1621096780000|2021-05-15 16:39:40|1197.32|1193.32|1198.11|1194.11|1198.34|1194.34|1197.17|1193.17|39
1621096790000|2021-05-15 16:39:50|1198.12|1194.12|1197.75|1193.75|1198.13|1194.13|1197.46|1193.46|34
1621096800000|2021-05-15 16:40:00|1199.02|1195.02|1196.34|1192.34|1199.05|1195.05|1196.27|1192.27|34
1621096810000|2021-05-15 16:40:10|1195.97|1191.97|1197.85|1193.85|1198.09|1194.09|1195.9|1191.9|37
1621096820000|2021-05-15 16:40:20|1197.64|1193.64|1197.39|1193.39|1197.67|1193.67|1196.19|1192.19|38
1621096830000|2021-05-15 16:40:30|1197.36|1193.36|1198.67|1194.67|1198.96|1194.96|1197.36|1193.36|36
1621096840000|2021-05-15 16:40:40|1199.15|1195.15|1199.49|1195.49|1199.66|1195.66|1199.15|1195.15|33
1621096850000|2021-05-15 16:40:50|1199.5|1195.5|1200.33|1196.33|1200.56|1196.56|1199.5|1195.5|32
1621096860000|2021-05-15 16:41:00|1200.36|1196.36|1200.48|1196.48|1200.73|1196.73|1200.33|1196.33|26
1621096870000|2021-05-15 16:41:10|1200.47|1196.47|1199.11|1195.11|1200.76|1196.76|1199.11|1195.11|35
1621096880000|2021-05-15 16:41:20|1199.39|1195.39|1200.37|1196.37|1200.45|1196.45|1199.22|1195.22|30
1621096890000|2021-05-15 16:41:30|1200.36|1196.36|1199.59|1195.59|1200.36|1196.36|1197.5|1193.5|40
1621096900000|2021-05-15 16:41:40|1199.74|1195.74|1200.8|1196.8|1200.96|1196.96|1199.69|1195.69|34
1621096910000|2021-05-15 16:41:50|1200.63|1196.63|1200.95|1196.95|1201.19|1197.19|1200.62|1196.62|31
1621096920000|2021-05-15 16:42:00|1200.96|1196.96|1201.39|1197.39|1201.39|1197.39|1200.22|1196.22|39
1621096930000|2021-05-15 16:42:10|1201.4|1197.4|1201.73|1197.73|1202.48|1198.48|1201.25|1197.25|32
1621096940000|2021-05-15 16:42:20|1201.61|1197.61|1201.73|1197.73|1202.39|1198.39|1201.15|1197.15|37
1621096950000|2021-05-15 16:42:30|1201.61|1197.61|1200.6|1196.6|1201.7|1197.7|1200.26|1196.26|26
1621096960000|2021-05-15 16:42:40|1200.62|1196.62|1201.33|1197.33|1202.14|1198.14|1200.62|1196.62|34
1621096970000|2021-05-15 16:42:50|1201.31|1197.31|1201.57|1197.57|1201.97|1197.97|1201.31|1197.31|37
1621096980000|2021-05-15 16:43:00|1201.55|1197.55|1201.55|1197.55|1201.99|1197.99|1201.09|1197.09|34
1621096990000|2021-05-15 16:43:10|1201.6|1197.6|1200.71|1196.71|1201.6|1197.6|1200.06|1196.06|35
1621097000000|2021-05-15 16:43:20|1200.63|1196.63|1200.46|1196.46|1200.93|1196.93|1200.15|1196.15|30
1621097010000|2021-05-15 16:43:30|1200.59|1196.59|1199.68|1195.68|1200.59|1196.59|1199.22|1195.22|29
1621097020000|2021-05-15 16:43:40|1200.02|1196.02|1200.06|1196.06|1200.13|1196.13|1199.24|1195.24|36
1621097030000|2021-05-15 16:43:50|1200|1196|1197.45|1193.45|1200.35|1196.35|1197.44|1193.44|35
1621097040000|2021-05-15 16:44:00|1197.47|1193.47|1198.5|1194.5|1198.61|1194.61|1197.15|1193.15|35
1621097050000|2021-05-15 16:44:10|1198.53|1194.53|1199.82|1195.82|1199.82|1195.82|1198.35|1194.35|33
1621097060000|2021-05-15 16:44:20|1199.81|1195.81|1201.6|1197.6|1201.6|1197.6|1199.76|1195.76|35
1621097070000|2021-05-15 16:44:30|1201.61|1197.61|1203.27|1199.27|1203.42|1199.42|1201.61|1197.61|32
1621097080000|2021-05-15 16:44:40|1203.25|1199.25|1204.78|1200.78|1205.11|1201.11|1203.23|1199.23|29
1621097090000|2021-05-15 16:44:50|1204.75|1200.75|1202.02|1198.02|1204.76|1200.76|1202.02|1198.02|31
1621097100000|2021-05-15 16:45:00|1201.65|1197.65|1203.13|1199.13|1203.13|1199.13|1201.65|1197.65|38
1621097110000|2021-05-15 16:45:10|1203.23|1199.23|1205.96|1201.96|1205.97|1201.97|1203.23|1199.23|35
1621097120000|2021-05-15 16:45:20|1205.87|1201.87|1206.37|1202.37|1206.7|1202.7|1205.46|1201.46|35
1621097130000|2021-05-15 16:45:30|1206.36|1202.36|1202.25|1198.25|1206.36|1202.36|1202.22|1198.22|38
1621097140000|2021-05-15 16:45:40|1202.08|1198.08|1202.37|1198.37|1202.62|1198.62|1202.08|1198.08|34
1621097150000|2021-05-15 16:45:50|1202.32|1198.32|1201.55|1197.55|1202.32|1198.32|1201.45|1197.45|36
1621097160000|2021-05-15 16:46:00|1201.58|1197.58|1201.03|1197.03|1201.62|1197.62|1200.66|1196.66|33
1621097170000|2021-05-15 16:46:10|1201.09|1197.09|1199.22|1195.22|1201.09|1197.09|1199.14|1195.14|36
1621097180000|2021-05-15 16:46:20|1199.15|1195.15|1198.91|1194.91|1199.15|1195.15|1198.36|1194.36|35
1621097190000|2021-05-15 16:46:30|1198.93|1194.93|1200.13|1196.13|1200.54|1196.54|1198.93|1194.93|36
1621097200000|2021-05-15 16:46:40|1200.12|1196.12|1199.4|1195.4|1200.12|1196.12|1198.85|1194.85|33
1621097210000|2021-05-15 16:46:50|1199.34|1195.34|1201.86|1197.86|1201.86|1197.86|1199.21|1195.21|36
1621097220000|2021-05-15 16:47:00|1201.75|1197.75|1202.02|1198.02|1203.27|1199.27|1201.75|1197.75|35
1621097230000|2021-05-15 16:47:10|1202.13|1198.13|1201.23|1197.23|1202.58|1198.58|1201.17|1197.17|39
1621097240000|2021-05-15 16:47:20|1201.33|1197.33|1200.09|1196.09|1201.41|1197.41|1200.03|1196.03|36
1621097250000|2021-05-15 16:47:30|1200.05|1196.05|1200.76|1196.76|1200.93|1196.93|1199.89|1195.89|36
1621097260000|2021-05-15 16:47:40|1200.79|1196.79|1200.45|1196.45|1201.04|1197.04|1200.45|1196.45|35
1621097270000|2021-05-15 16:47:50|1200.49|1196.49|1201.58|1197.58|1202|1198|1200.16|1196.16|38
1621097280000|2021-05-15 16:48:00|1201.62|1197.62|1200.38|1196.38|1201.64|1197.64|1200.25|1196.25|35
1621097290000|2021-05-15 16:48:10|1200.37|1196.37|1201.01|1197.01|1201.09|1197.09|1200.15|1196.15|35
1621097300000|2021-05-15 16:48:20|1200.95|1196.95|1201.68|1197.68|1201.78|1197.78|1200.94|1196.94|32
1621097310000|2021-05-15 16:48:30|1201.66|1197.66|1201.7|1197.7|1201.71|1197.71|1201.31|1197.31|31
1621097320000|2021-05-15 16:48:40|1201.69|1197.69|1201.68|1197.68|1201.9|1197.9|1201.65|1197.65|21
1621097330000|2021-05-15 16:48:50|1201.66|1197.66|1200.75|1196.75|1202.02|1198.02|1200.75|1196.75|28
1621097340000|2021-05-15 16:49:00|1200.72|1196.72|1201.22|1197.22|1201.22|1197.22|1200.68|1196.68|32
1621097350000|2021-05-15 16:49:10|1201.36|1197.36|1201.33|1197.33|1202.32|1198.32|1201.26|1197.26|37
1621097360000|2021-05-15 16:49:20|1201.32|1197.32|1201.09|1197.09|1201.47|1197.47|1200.97|1196.97|31
1621097370000|2021-05-15 16:49:30|1201.12|1197.12|1200.94|1196.94|1201.31|1197.31|1200.87|1196.87|22
1621097380000|2021-05-15 16:49:40|1200.93|1196.93|1199.25|1195.25|1201.17|1197.17|1199.21|1195.21|36
1621097390000|2021-05-15 16:49:50|1199.26|1195.26|1199.52|1195.52|1199.94|1195.94|1199.07|1195.07|38
1621097400000|2021-05-15 16:50:00|1199.54|1195.54|1200.84|1196.84|1200.84|1196.84|1199.54|1195.54|38
1621097410000|2021-05-15 16:50:10|1200.82|1196.82|1199.32|1195.32|1201.37|1197.37|1199.32|1195.32|40
1621097420000|2021-05-15 16:50:20|1199.42|1195.42|1199.03|1195.03|1199.73|1195.73|1199.01|1195.01|37
1621097430000|2021-05-15 16:50:30|1198.78|1194.78|1197.99|1193.99|1198.78|1194.78|1197.52|1193.52|33
1621097440000|2021-05-15 16:50:40|1197.92|1193.92|1196.9|1192.9|1197.92|1193.92|1196.59|1192.59|35
1621097450000|2021-05-15 16:50:50|1196.88|1192.88|1197.71|1193.71|1197.71|1193.71|1196.2|1192.2|36
1621097460000|2021-05-15 16:51:00|1198.06|1194.06|1201.09|1197.09|1201.09|1197.09|1198.06|1194.06|37
1621097470000|2021-05-15 16:51:10|1201.1|1197.1|1202.34|1198.34|1202.34|1198.34|1200.75|1196.75|35
1621097480000|2021-05-15 16:51:20|1202.43|1198.43|1202.6|1198.6|1202.74|1198.74|1202.37|1198.37|28
1621097490000|2021-05-15 16:51:30|1202.28|1198.28|1202.89|1198.89|1202.91|1198.91|1202.04|1198.04|32
1621097500000|2021-05-15 16:51:40|1202.9|1198.9|1203.38|1199.38|1203.38|1199.38|1202.85|1198.85|30
1621097510000|2021-05-15 16:51:50|1204.14|1200.14|1206.08|1202.08|1206.19|1202.19|1204.1|1200.1|34
1621097520000|2021-05-15 16:52:00|1205.96|1201.96|1204.13|1200.13|1206.68|1202.68|1204.13|1200.13|32
1621097530000|2021-05-15 16:52:10|1204.2|1200.2|1205.16|1201.16|1205.3|1201.3|1203.93|1199.93|36
1621097540000|2021-05-15 16:52:20|1205.59|1201.59|1205.54|1201.54|1206.07|1202.07|1205.34|1201.34|32
1621097550000|2021-05-15 16:52:30|1205.28|1201.28|1205.55|1201.55|1205.78|1201.78|1205.06|1201.06|35
1621097560000|2021-05-15 16:52:40|1205.46|1201.46|1204.8|1200.8|1205.61|1201.61|1204.74|1200.74|35
1621097570000|2021-05-15 16:52:50|1204.81|1200.81|1206.91|1202.91|1206.91|1202.91|1204.81|1200.81|34
1621097580000|2021-05-15 16:53:00|1207.45|1203.45|1205.11|1201.11|1207.48|1203.48|1205.08|1201.08|37
1621097590000|2021-05-15 16:53:10|1205.21|1201.21|1205.65|1201.65|1206.06|1202.06|1205.07|1201.07|34
1621097600000|2021-05-15 16:53:20|1205.66|1201.66|1206.81|1202.81|1207.03|1203.03|1205.58|1201.58|31
1621097610000|2021-05-15 16:53:30|1206.79|1202.79|1206.85|1202.85|1207.13|1203.13|1206.65|1202.65|32
1621097620000|2021-05-15 16:53:40|1206.77|1202.77|1207.11|1203.11|1207.11|1203.11|1206.01|1202.01|30
1621097630000|2021-05-15 16:53:50|1207.29|1203.29|1207|1203|1207.3|1203.3|1206.61|1202.61|33
1621097640000|2021-05-15 16:54:00|1207.02|1203.02|1204.79|1200.79|1207.19|1203.19|1204.09|1200.09|37
1621097650000|2021-05-15 16:54:10|1204.77|1200.77|1205.91|1201.91|1206.13|1202.13|1204.77|1200.77|33
1621097660000|2021-05-15 16:54:20|1205.77|1201.77|1205.54|1201.54|1205.77|1201.77|1205.07|1201.07|33
1621097670000|2021-05-15 16:54:30|1205.65|1201.65|1205.23|1201.23|1205.89|1201.89|1205.23|1201.23|35
1621097680000|2021-05-15 16:54:40|1205.24|1201.24|1205.11|1201.11|1205.53|1201.53|1204.13|1200.13|37
1621097690000|2021-05-15 16:54:50|1205|1201|1205.43|1201.43|1205.56|1201.56|1204.21|1200.21|34
1621097700000|2021-05-15 16:55:00|1205.39|1201.39|1206.52|1202.52|1206.67|1202.67|1205.38|1201.38|36
1621097710000|2021-05-15 16:55:10|1206.51|1202.51|1205.91|1201.91|1206.73|1202.73|1205.84|1201.84|33
1621097720000|2021-05-15 16:55:20|1205.87|1201.87|1206.24|1202.24|1206.55|1202.55|1205.87|1201.87|28
1621097730000|2021-05-15 16:55:30|1206.26|1202.26|1206.97|1202.97|1207.47|1203.47|1206.26|1202.26|35
1621097740000|2021-05-15 16:55:40|1206.84|1202.84|1207.72|1203.72|1207.72|1203.72|1206.22|1202.22|35
1621097750000|2021-05-15 16:55:50|1207.71|1203.71|1207.07|1203.07|1207.76|1203.76|1206.94|1202.94|35
1621097760000|2021-05-15 16:56:00|1207.01|1203.01|1207.25|1203.25|1207.43|1203.43|1206.96|1202.96|33
1621097770000|2021-05-15 16:56:10|1207.24|1203.24|1206.74|1202.74|1207.43|1203.43|1206.51|1202.51|36
1621097780000|2021-05-15 16:56:20|1206.8|1202.8|1207.41|1203.41|1207.42|1203.42|1206.8|1202.8|30
1621097790000|2021-05-15 16:56:30|1207.4|1203.4|1205.54|1201.54|1207.4|1203.4|1205.54|1201.54|35
1621097800000|2021-05-15 16:56:40|1205.66|1201.66|1206.63|1202.63|1207.43|1203.43|1205.65|1201.65|35
1621097810000|2021-05-15 16:56:50|1206.61|1202.61|1207.03|1203.03|1207.2|1203.2|1206.26|1202.26|34
1621097820000|2021-05-15 16:57:00|1206.93|1202.93|1206.19|1202.19|1206.93|1202.93|1206.06|1202.06|34
1621097830000|2021-05-15 16:57:10|1206.22|1202.22|1207.55|1203.55|1207.77|1203.77|1206.22|1202.22|34
1621097840000|2021-05-15 16:57:20|1207.53|1203.53|1207.21|1203.21|1207.97|1203.97|1207.05|1203.05|26
1621097850000|2021-05-15 16:57:30|1207.32|1203.32|1207.31|1203.31|1207.94|1203.94|1207.11|1203.11|36
1621097860000|2021-05-15 16:57:40|1207.3|1203.3|1207.58|1203.58|1207.58|1203.58|1206.98|1202.98|35
1621097870000|2021-05-15 16:57:50|1207.52|1203.52|1207.76|1203.76|1207.84|1203.84|1207.35|1203.35|33
1621097880000|2021-05-15 16:58:00|1207.77|1203.77|1207.64|1203.64|1208.14|1204.14|1207.45|1203.45|35
1621097890000|2021-05-15 16:58:10|1207.51|1203.51|1206.97|1202.97|1207.52|1203.52|1206.74|1202.74|28
1621097900000|2021-05-15 16:58:20|1206.92|1202.92|1206.74|1202.74|1207.57|1203.57|1206.74|1202.74|32
1621097910000|2021-05-15 16:58:30|1206.76|1202.76|1206.34|1202.34|1206.92|1202.92|1206.34|1202.34|30
1621097920000|2021-05-15 16:58:40|1206.37|1202.37|1205.34|1201.34|1206.37|1202.37|1205.31|1201.31|31
1621097930000|2021-05-15 16:58:50|1205.38|1201.38|1204.44|1200.44|1205.38|1201.38|1204.42|1200.42|31
1621097940000|2021-05-15 16:59:00|1204.46|1200.46|1206.32|1202.32|1206.32|1202.32|1204.46|1200.46|36
1621097950000|2021-05-15 16:59:10|1206.29|1202.29|1206.95|1202.95|1206.98|1202.98|1206.29|1202.29|36
1621097960000|2021-05-15 16:59:20|1206.83|1202.83|1206.71|1202.71|1206.83|1202.83|1206.14|1202.14|35
1621097970000|2021-05-15 16:59:30|1206.77|1202.77|1208.59|1204.59|1208.66|1204.66|1206.71|1202.71|32
1621097980000|2021-05-15 16:59:40|1208.52|1204.52|1206.3|1202.3|1208.52|1204.52|1206.25|1202.25|38
1621097990000|2021-05-15 16:59:50|1206.04|1202.04|1206.24|1202.24|1206.24|1202.24|1205.55|1201.55|33
1621098000000|2021-05-15 17:00:00|1206.17|1202.17|1208.4|1204.4|1208.4|1204.4|1205.96|1201.96|35
1621098010000|2021-05-15 17:00:10|1208.24|1204.24|1207.88|1203.88|1208.4|1204.4|1207.71|1203.71|33
1621098020000|2021-05-15 17:00:20|1207.91|1203.91|1207.45|1203.45|1208.11|1204.11|1207.3|1203.3|35
1621098030000|2021-05-15 17:00:30|1207.26|1203.26|1206.46|1202.46|1207.26|1203.26|1206.46|1202.46|37
1621098040000|2021-05-15 17:00:40|1206.36|1202.36|1205.21|1201.21|1206.4|1202.4|1205.21|1201.21|31
1621098050000|2021-05-15 17:00:50|1205.39|1201.39|1205.56|1201.56|1205.82|1201.82|1204.69|1200.69|33
1621098060000|2021-05-15 17:01:00|1205.55|1201.55|1203.9|1199.9|1205.55|1201.55|1203.84|1199.84|35
1621098070000|2021-05-15 17:01:10|1203.94|1199.94|1204.18|1200.18|1204.23|1200.23|1203.87|1199.87|29
1621098080000|2021-05-15 17:01:20|1204.19|1200.19|1205.43|1201.43|1205.66|1201.66|1204.19|1200.19|32
1621098090000|2021-05-15 17:01:30|1205.41|1201.41|1203.57|1199.57|1205.41|1201.41|1203.57|1199.57|30
1621098100000|2021-05-15 17:01:40|1203.58|1199.58|1202.21|1198.21|1203.81|1199.81|1202.21|1198.21|32
1621098110000|2021-05-15 17:01:50|1202.14|1198.14|1202.63|1198.63|1202.63|1198.63|1201.73|1197.73|33
1621098120000|2021-05-15 17:02:00|1202.66|1198.66|1201.8|1197.8|1203.51|1199.51|1201.8|1197.8|36
1621098130000|2021-05-15 17:02:10|1201.81|1197.81|1201.13|1197.13|1201.85|1197.85|1201.02|1197.02|38
1621098140000|2021-05-15 17:02:20|1201.15|1197.15|1201.57|1197.57|1201.84|1197.84|1201.15|1197.15|31
1621098150000|2021-05-15 17:02:30|1201.75|1197.75|1201.31|1197.31|1201.94|1197.94|1201.31|1197.31|33
1621098160000|2021-05-15 17:02:40|1201.29|1197.29|1201.41|1197.41|1201.53|1197.53|1201.09|1197.09|36
1621098170000|2021-05-15 17:02:50|1201.4|1197.4|1200.61|1196.61|1201.4|1197.4|1200.43|1196.43|33
1621098180000|2021-05-15 17:03:00|1200.47|1196.47|1200.46|1196.46|1200.72|1196.72|1200.04|1196.04|38
1621098190000|2021-05-15 17:03:10|1200.7|1196.7|1201.3|1197.3|1201.86|1197.86|1200.7|1196.7|33
1621098200000|2021-05-15 17:03:20|1201.27|1197.27|1200.34|1196.34|1201.48|1197.48|1200.32|1196.32|35
1621098210000|2021-05-15 17:03:30|1200.15|1196.15|1200.21|1196.21|1200.24|1196.24|1199.45|1195.45|31
1621098220000|2021-05-15 17:03:40|1200.08|1196.08|1200.02|1196.02|1200.21|1196.21|1199.78|1195.78|37
1621098230000|2021-05-15 17:03:50|1200.05|1196.05|1200.18|1196.18|1200.84|1196.84|1199.91|1195.91|34
1621098240000|2021-05-15 17:04:00|1200.2|1196.2|1199.59|1195.59|1200.2|1196.2|1199.59|1195.59|29
1621098250000|2021-05-15 17:04:10|1199.65|1195.65|1198.32|1194.32|1199.79|1195.79|1198.27|1194.27|32
1621098260000|2021-05-15 17:04:20|1198.37|1194.37|1198.8|1194.8|1199.49|1195.49|1198.33|1194.33|35
1621098270000|2021-05-15 17:04:30|1198.83|1194.83|1198.97|1194.97|1199.37|1195.37|1198.83|1194.83|32
1621098280000|2021-05-15 17:04:40|1198.92|1194.92|1199.63|1195.63|1199.63|1195.63|1198.89|1194.89|31
1621098290000|2021-05-15 17:04:50|1199.82|1195.82|1201.4|1197.4|1201.45|1197.45|1199.82|1195.82|36
1621098300000|2021-05-15 17:05:00|1201.61|1197.61|1202.1|1198.1|1202.42|1198.42|1201.54|1197.54|37
1621098310000|2021-05-15 17:05:10|1202.11|1198.11|1199.92|1195.92|1202.18|1198.18|1199.92|1195.92|34
1621098320000|2021-05-15 17:05:20|1199.96|1195.96|1199.7|1195.7|1200.11|1196.11|1199.31|1195.31|38
1621098330000|2021-05-15 17:05:30|1199.76|1195.76|1200.19|1196.19|1200.22|1196.22|1199.52|1195.52|27
1621098340000|2021-05-15 17:05:40|1200.21|1196.21|1199.3|1195.3|1200.28|1196.28|1198.79|1194.79|36
1621098350000|2021-05-15 17:05:50|1199.26|1195.26|1198.67|1194.67|1199.46|1195.46|1198.57|1194.57|27
1621098360000|2021-05-15 17:06:00|1198.71|1194.71|1197.52|1193.52|1198.97|1194.97|1197.52|1193.52|37
1621098370000|2021-05-15 17:06:10|1197.41|1193.41|1197.38|1193.38|1197.98|1193.98|1197.38|1193.38|36
1621098380000|2021-05-15 17:06:20|1197.37|1193.37|1196.02|1192.02|1197.53|1193.53|1196.02|1192.02|36
1621098390000|2021-05-15 17:06:30|1196.01|1192.01|1195.36|1191.36|1196.4|1192.4|1195.07|1191.07|38
1621098400000|2021-05-15 17:06:40|1195.49|1191.49|1194.86|1190.86|1195.85|1191.85|1194.85|1190.85|36
1621098410000|2021-05-15 17:06:50|1194.78|1190.78|1195.11|1191.11|1195.41|1191.41|1194.67|1190.67|36
1621098420000|2021-05-15 17:07:00|1195.03|1191.03|1195.32|1191.32|1195.32|1191.32|1194.59|1190.59|34
1621098430000|2021-05-15 17:07:10|1195.67|1191.67|1196.56|1192.56|1196.95|1192.95|1195.67|1191.67|33
1621098440000|2021-05-15 17:07:20|1196.5|1192.5|1195.62|1191.62|1196.5|1192.5|1195.51|1191.51|32
1621098450000|2021-05-15 17:07:30|1195.64|1191.64|1195.43|1191.43|1195.64|1191.64|1195.31|1191.31|31
1621098460000|2021-05-15 17:07:40|1195.32|1191.32|1194.76|1190.76|1195.32|1191.32|1194.68|1190.68|25
1621098470000|2021-05-15 17:07:50|1194.77|1190.77|1194.75|1190.75|1195.33|1191.33|1194.67|1190.67|34
1621098480000|2021-05-15 17:08:00|1194.72|1190.72|1195.63|1191.63|1195.8|1191.8|1194.63|1190.63|31
1621098490000|2021-05-15 17:08:10|1195.68|1191.68|1197.09|1193.09|1197.15|1193.15|1195.68|1191.68|31
1621098500000|2021-05-15 17:08:20|1197.12|1193.12|1197.31|1193.31|1197.31|1193.31|1196.93|1192.93|17
1621098510000|2021-05-15 17:08:30|1197.28|1193.28|1198.26|1194.26|1198.26|1194.26|1197.26|1193.26|28
1621098520000|2021-05-15 17:08:40|1198.31|1194.31|1200.56|1196.56|1200.56|1196.56|1198.26|1194.26|33
1621098530000|2021-05-15 17:08:50|1200.49|1196.49|1200.1|1196.1|1200.49|1196.49|1199.43|1195.43|26
1621098540000|2021-05-15 17:09:00|1200.26|1196.26|1201.2|1197.2|1202.72|1198.72|1200.23|1196.23|39
1621098550000|2021-05-15 17:09:10|1200.89|1196.89|1201.17|1197.17|1201.17|1197.17|1200.5|1196.5|33
1621098560000|2021-05-15 17:09:20|1201.09|1197.09|1202.39|1198.39|1202.39|1198.39|1201.08|1197.08|34
1621098570000|2021-05-15 17:09:30|1202.35|1198.35|1201.13|1197.13|1202.37|1198.37|1200.61|1196.61|35
1621098580000|2021-05-15 17:09:40|1201.19|1197.19|1201.15|1197.15|1201.41|1197.41|1200.88|1196.88|29
1621098590000|2021-05-15 17:09:50|1201.14|1197.14|1199.66|1195.66|1201.14|1197.14|1199.66|1195.66|39
1621098600000|2021-05-15 17:10:00|1199.65|1195.65|1199.85|1195.85|1199.91|1195.91|1199.64|1195.64|30
1621098610000|2021-05-15 17:10:10|1199.86|1195.86|1200.67|1196.67|1200.71|1196.71|1199.86|1195.86|28
1621098620000|2021-05-15 17:10:20|1200.75|1196.75|1200.57|1196.57|1200.79|1196.79|1200.14|1196.14|36
1621098630000|2021-05-15 17:10:30|1200.62|1196.62|1199.6|1195.6|1200.62|1196.62|1199.58|1195.58|36
1621098640000|2021-05-15 17:10:40|1199.63|1195.63|1199.4|1195.4|1199.63|1195.63|1199.23|1195.23|29
1621098650000|2021-05-15 17:10:50|1199.39|1195.39|1200.73|1196.73|1200.85|1196.85|1199.39|1195.39|34
1621098660000|2021-05-15 17:11:00|1200.65|1196.65|1200.64|1196.64|1200.75|1196.75|1200.36|1196.36|32
1621098670000|2021-05-15 17:11:10|1200.62|1196.62|1200.23|1196.23|1201.18|1197.18|1200.22|1196.22|37
1621098680000|2021-05-15 17:11:20|1200.26|1196.26|1199.82|1195.82|1200.26|1196.26|1199.57|1195.57|33
1621098690000|2021-05-15 17:11:30|1199.84|1195.84|1199.92|1195.92|1200.38|1196.38|1199.65|1195.65|36
1621098700000|2021-05-15 17:11:40|1199.22|1195.22|1197.26|1193.26|1199.24|1195.24|1197.26|1193.26|35
1621098710000|2021-05-15 17:11:50|1197.51|1193.51|1197.44|1193.44|1197.75|1193.75|1196.89|1192.89|31
1621098720000|2021-05-15 17:12:00|1197.14|1193.14|1195.1|1191.1|1197.14|1193.14|1195.1|1191.1|29
1621098730000|2021-05-15 17:12:10|1194.93|1190.93|1192.85|1188.85|1194.98|1190.98|1192.59|1188.59|34
1621098740000|2021-05-15 17:12:20|1192.99|1188.99|1194.58|1190.58|1194.64|1190.64|1192.99|1188.99|40
1621098750000|2021-05-15 17:12:30|1194.62|1190.62|1195.31|1191.31|1195.4|1191.4|1194.38|1190.38|33
1621098760000|2021-05-15 17:12:40|1195.28|1191.28|1198.07|1194.07|1198.13|1194.13|1195.28|1191.28|37
1621098770000|2021-05-15 17:12:50|1198.04|1194.04|1196.44|1192.44|1198.05|1194.05|1196.44|1192.44|37
1621098780000|2021-05-15 17:13:00|1196.28|1192.28|1195.47|1191.47|1196.48|1192.48|1195.41|1191.41|32
1621098790000|2021-05-15 17:13:10|1195.62|1191.62|1195.02|1191.02|1195.87|1191.87|1194.67|1190.67|37
1621098800000|2021-05-15 17:13:20|1195.1|1191.1|1194.81|1190.81|1195.49|1191.49|1194.56|1190.56|36
1621098810000|2021-05-15 17:13:30|1194.8|1190.8|1194.72|1190.72|1195.44|1191.44|1194.72|1190.72|34
1621098820000|2021-05-15 17:13:40|1194.67|1190.67|1194.74|1190.74|1194.81|1190.81|1194.53|1190.53|28
1621098830000|2021-05-15 17:13:50|1194.76|1190.76|1193.98|1189.98|1194.81|1190.81|1193.77|1189.77|31
1621098840000|2021-05-15 17:14:00|1194.21|1190.21|1193.74|1189.74|1194.85|1190.85|1193.74|1189.74|35
1621098850000|2021-05-15 17:14:10|1193.66|1189.66|1193.31|1189.31|1193.69|1189.69|1193.25|1189.25|35
1621098860000|2021-05-15 17:14:20|1193.34|1189.34|1192.75|1188.75|1193.57|1189.57|1192.68|1188.68|35
1621098870000|2021-05-15 17:14:30|1192.78|1188.78|1192.51|1188.51|1193.18|1189.18|1192.43|1188.43|31
1621098880000|2021-05-15 17:14:40|1192.5|1188.5|1193.87|1189.87|1193.87|1189.87|1192.41|1188.41|35
1621098890000|2021-05-15 17:14:50|1193.97|1189.97|1193.31|1189.31|1194.44|1190.44|1193.31|1189.31|34
1621098900000|2021-05-15 17:15:00|1193.09|1189.09|1194.06|1190.06|1194.1|1190.1|1193.04|1189.04|31
1621098910000|2021-05-15 17:15:10|1194.12|1190.12|1195.48|1191.48|1195.56|1191.56|1194.08|1190.08|33
1621098920000|2021-05-15 17:15:20|1195.42|1191.42|1194.1|1190.1|1195.43|1191.43|1194.1|1190.1|31
1621098930000|2021-05-15 17:15:30|1194.22|1190.22|1194.79|1190.79|1194.96|1190.96|1194.22|1190.22|33
1621098940000|2021-05-15 17:15:40|1194.78|1190.78|1196.12|1192.12|1196.13|1192.13|1194.68|1190.68|32
1621098950000|2021-05-15 17:15:50|1196.11|1192.11|1197.82|1193.82|1197.82|1193.82|1196.11|1192.11|35
1621098960000|2021-05-15 17:16:00|1197.65|1193.65|1197.73|1193.73|1199.35|1195.35|1197.45|1193.45|32
1621098970000|2021-05-15 17:16:10|1197.82|1193.82|1196.2|1192.2|1197.9|1193.9|1196.2|1192.2|35
1621098980000|2021-05-15 17:16:20|1196.16|1192.16|1196.72|1192.72|1196.72|1192.72|1195.76|1191.76|39
1621098990000|2021-05-15 17:16:30|1196.68|1192.68|1194.94|1190.94|1196.68|1192.68|1194.73|1190.73|36
1621099000000|2021-05-15 17:16:40|1195.05|1191.05|1195.13|1191.13|1195.62|1191.62|1194.65|1190.65|35
1621099010000|2021-05-15 17:16:50|1195.22|1191.22|1195.35|1191.35|1195.63|1191.63|1194.97|1190.97|36
1621099020000|2021-05-15 17:17:00|1195.34|1191.34|1194.58|1190.58|1195.4|1191.4|1194.57|1190.57|32
1621099030000|2021-05-15 17:17:10|1194.59|1190.59|1193.62|1189.62|1194.59|1190.59|1193.62|1189.62|34
1621099040000|2021-05-15 17:17:20|1193.44|1189.44|1193.21|1189.21|1193.55|1189.55|1193.15|1189.15|33
1621099050000|2021-05-15 17:17:30|1193.14|1189.14|1192.18|1188.18|1193.16|1189.16|1191.72|1187.72|33
1621099060000|2021-05-15 17:17:40|1192.08|1188.08|1192.6|1188.6|1192.6|1188.6|1191.57|1187.57|36
1621099070000|2021-05-15 17:17:50|1192.63|1188.63|1192.2|1188.2|1192.69|1188.69|1192.16|1188.16|31
1621099080000|2021-05-15 17:18:00|1192.25|1188.25|1194.49|1190.49|1194.6|1190.6|1191.96|1187.96|36
1621099090000|2021-05-15 17:18:10|1194.48|1190.48|1193.02|1189.02|1194.53|1190.53|1192.97|1188.97|36
1621099100000|2021-05-15 17:18:20|1193.13|1189.13|1192.54|1188.54|1193.13|1189.13|1192.48|1188.48|38
1621099110000|2021-05-15 17:18:30|1192.51|1188.51|1192.62|1188.62|1193.25|1189.25|1192.31|1188.31|36
1621099120000|2021-05-15 17:18:40|1192.63|1188.63|1194.01|1190.01|1194.11|1190.11|1192.63|1188.63|36
1621099130000|2021-05-15 17:18:50|1193.95|1189.95|1194.38|1190.38|1194.56|1190.56|1193.95|1189.95|32
1621099140000|2021-05-15 17:19:00|1194.37|1190.37|1195.54|1191.54|1195.79|1191.79|1194.37|1190.37|28
1621099150000|2021-05-15 17:19:10|1195.64|1191.64|1195.92|1191.92|1195.92|1191.92|1195.35|1191.35|29
1621099160000|2021-05-15 17:19:20|1196.32|1192.32|1196.58|1192.58|1196.74|1192.74|1196.12|1192.12|30
1621099170000|2021-05-15 17:19:30|1196.62|1192.62|1195.69|1191.69|1196.85|1192.85|1195.69|1191.69|29
1621099180000|2021-05-15 17:19:40|1195.45|1191.45|1195.2|1191.2|1195.62|1191.62|1194.89|1190.89|37
1621099190000|2021-05-15 17:19:50|1195.21|1191.21|1194.1|1190.1|1195.33|1191.33|1194.07|1190.07|35
1621099200000|2021-05-15 17:20:00|1194.09|1190.09|1193.45|1189.45|1194.64|1190.64|1193.45|1189.45|36
1621099210000|2021-05-15 17:20:10|1193.41|1189.41|1192.52|1188.52|1193.43|1189.43|1192.35|1188.35|31
1621099220000|2021-05-15 17:20:20|1192.37|1188.37|1191.05|1187.05|1192.37|1188.37|1190.93|1186.93|34
1621099230000|2021-05-15 17:20:30|1191.1|1187.1|1192.06|1188.06|1192.28|1188.28|1191.1|1187.1|30
1621099240000|2021-05-15 17:20:40|1191.93|1187.93|1192.13|1188.13|1192.24|1188.24|1191.67|1187.67|35
1621099250000|2021-05-15 17:20:50|1192.06|1188.06|1192.09|1188.09|1192.09|1188.09|1191.51|1187.51|33
1621099260000|2021-05-15 17:21:00|1192.08|1188.08|1190.89|1186.89|1192.08|1188.08|1190.74|1186.74|35
1621099270000|2021-05-15 17:21:10|1190.92|1186.92|1191.75|1187.75|1191.78|1187.78|1190.87|1186.87|33
1621099280000|2021-05-15 17:21:20|1191.95|1187.95|1195.41|1191.41|1195.42|1191.42|1191.83|1187.83|39
1621099290000|2021-05-15 17:21:30|1195.43|1191.43|1195.41|1191.41|1195.66|1191.66|1195.31|1191.31|32
1621099300000|2021-05-15 17:21:40|1195.39|1191.39|1196.61|1192.61|1197.61|1193.61|1195.36|1191.36|32
1621099310000|2021-05-15 17:21:50|1196.68|1192.68|1196.57|1192.57|1197.18|1193.18|1196.21|1192.21|34
1621099320000|2021-05-15 17:22:00|1196.58|1192.58|1198.81|1194.81|1198.82|1194.82|1196.58|1192.58|35
1621099330000|2021-05-15 17:22:10|1198.82|1194.82|1198.64|1194.64|1199.05|1195.05|1198.6|1194.6|33
1621099340000|2021-05-15 17:22:20|1198.66|1194.66|1198.73|1194.73|1198.94|1194.94|1198.61|1194.61|27
1621099350000|2021-05-15 17:22:30|1198.72|1194.72|1198.45|1194.45|1198.77|1194.77|1198.25|1194.25|35
1621099360000|2021-05-15 17:22:40|1198.48|1194.48|1199.32|1195.32|1199.62|1195.62|1198.3|1194.3|35
1621099370000|2021-05-15 17:22:50|1199.34|1195.34|1199.18|1195.18|1199.39|1195.39|1199.04|1195.04|36
1621099380000|2021-05-15 17:23:00|1199.17|1195.17|1197.53|1193.53|1199.31|1195.31|1197.48|1193.48|37
1621099390000|2021-05-15 17:23:10|1197.52|1193.52|1198.47|1194.47|1198.47|1194.47|1197.48|1193.48|35
1621099400000|2021-05-15 17:23:20|1198.66|1194.66|1198.75|1194.75|1198.78|1194.78|1197.93|1193.93|36
1621099410000|2021-05-15 17:23:30|1198.73|1194.73|1197.96|1193.96|1198.73|1194.73|1197.23|1193.23|34
1621099420000|2021-05-15 17:23:40|1198.02|1194.02|1197.47|1193.47|1198.46|1194.46|1197.39|1193.39|29
1621099430000|2021-05-15 17:23:50|1197.42|1193.42|1197.47|1193.47|1197.76|1193.76|1197.27|1193.27|31
1621099440000|2021-05-15 17:24:00|1197.38|1193.38|1196.6|1192.6|1197.38|1193.38|1196.22|1192.22|33
1621099450000|2021-05-15 17:24:10|1196.59|1192.59|1196.05|1192.05|1196.59|1192.59|1195.3|1191.3|36
1621099460000|2021-05-15 17:24:20|1196.04|1192.04|1195.56|1191.56|1196.04|1192.04|1195.32|1191.32|34
1621099470000|2021-05-15 17:24:30|1195.55|1191.55|1195.76|1191.76|1195.76|1191.76|1194.98|1190.98|29
1621099480000|2021-05-15 17:24:40|1195.78|1191.78|1195.42|1191.42|1196.45|1192.45|1195.28|1191.28|35
1621099490000|2021-05-15 17:24:50|1195.27|1191.27|1195.37|1191.37|1195.55|1191.55|1194.99|1190.99|30
1621099500000|2021-05-15 17:25:00|1195.42|1191.42|1194.26|1190.26|1195.65|1191.65|1194|1190|36
1621099510000|2021-05-15 17:25:10|1194.39|1190.39|1197.35|1193.35|1197.37|1193.37|1194.39|1190.39|35
1621099520000|2021-05-15 17:25:20|1197.28|1193.28|1198.28|1194.28|1198.28|1194.28|1196.73|1192.73|33
1621099530000|2021-05-15 17:25:30|1198.25|1194.25|1198.64|1194.64|1198.64|1194.64|1198.05|1194.05|36
1621099540000|2021-05-15 17:25:40|1198.62|1194.62|1198.35|1194.35|1198.87|1194.87|1198.35|1194.35|31
1621099550000|2021-05-15 17:25:50|1198.36|1194.36|1198.9|1194.9|1198.98|1194.98|1198.33|1194.33|33
1621099560000|2021-05-15 17:26:00|1198.95|1194.95|1199.51|1195.51|1199.55|1195.55|1198.91|1194.91|34
1621099570000|2021-05-15 17:26:10|1199.57|1195.57|1199.35|1195.35|1199.58|1195.58|1199.26|1195.26|28
1621099580000|2021-05-15 17:26:20|1199.38|1195.38|1199.71|1195.71|1199.8|1195.8|1199.32|1195.32|22
1621099590000|2021-05-15 17:26:30|1199.7|1195.7|1200.02|1196.02|1200.4|1196.4|1199.56|1195.56|33
1621099600000|2021-05-15 17:26:40|1199.9|1195.9|1199|1195|1199.9|1195.9|1199|1195|35
1621099610000|2021-05-15 17:26:50|1198.86|1194.86|1198.74|1194.74|1198.91|1194.91|1198.35|1194.35|30
1621099620000|2021-05-15 17:27:00|1198.71|1194.71|1197.71|1193.71|1198.71|1194.71|1197.21|1193.21|36
1621099630000|2021-05-15 17:27:10|1197.67|1193.67|1196.81|1192.81|1197.69|1193.69|1196.59|1192.59|31
1621099640000|2021-05-15 17:27:20|1196.77|1192.77|1197.45|1193.45|1197.87|1193.87|1196.74|1192.74|35
1621099650000|2021-05-15 17:27:30|1197.47|1193.47|1197.2|1193.2|1197.78|1193.78|1197.2|1193.2|31
1621099660000|2021-05-15 17:27:40|1197.19|1193.19|1197.24|1193.24|1197.24|1193.24|1196.68|1192.68|34
1621099670000|2021-05-15 17:27:50|1197.25|1193.25|1197.79|1193.79|1197.98|1193.98|1197.22|1193.22|32
1621099680000|2021-05-15 17:28:00|1197.77|1193.77|1197.48|1193.48|1197.8|1193.8|1196.84|1192.84|33
1621099690000|2021-05-15 17:28:10|1197.45|1193.45|1199.33|1195.33|1199.34|1195.34|1197.34|1193.34|36
1621099700000|2021-05-15 17:28:20|1199.37|1195.37|1200.14|1196.14|1200.14|1196.14|1199.34|1195.34|32
1621099710000|2021-05-15 17:28:30|1200.05|1196.05|1199|1195|1200.07|1196.07|1199|1195|34
1621099720000|2021-05-15 17:28:40|1198.99|1194.99|1198.72|1194.72|1199.54|1195.54|1198.72|1194.72|31
1621099730000|2021-05-15 17:28:50|1198.73|1194.73|1197.95|1193.95|1198.73|1194.73|1197.77|1193.77|29
1621099740000|2021-05-15 17:29:00|1197.94|1193.94|1199.28|1195.28|1199.46|1195.46|1197.89|1193.89|34
1621099750000|2021-05-15 17:29:10|1199.26|1195.26|1198.85|1194.85|1199.29|1195.29|1198.68|1194.68|26
1621099760000|2021-05-15 17:29:20|1198.86|1194.86|1198.05|1194.05|1198.86|1194.86|1197.98|1193.98|27
1621099770000|2021-05-15 17:29:30|1198.18|1194.18|1198.1|1194.1|1198.26|1194.26|1197.58|1193.58|34
1621099780000|2021-05-15 17:29:40|1198.06|1194.06|1197.7|1193.7|1198.06|1194.06|1197.48|1193.48|30
1621099790000|2021-05-15 17:29:50|1197.68|1193.68|1195.81|1191.81|1197.68|1193.68|1195.81|1191.81|32
1621099800000|2021-05-15 17:30:00|1195.85|1191.85|1197|1193|1197|1193|1195.77|1191.77|30
1621099810000|2021-05-15 17:30:10|1197.13|1193.13|1198.35|1194.35|1198.35|1194.35|1197.13|1193.13|30
1621099820000|2021-05-15 17:30:20|1198.36|1194.36|1199.63|1195.63|1199.63|1195.63|1198.36|1194.36|28
1621099830000|2021-05-15 17:30:30|1199.47|1195.47|1199.28|1195.28|1199.79|1195.79|1199.21|1195.21|26
1621099840000|2021-05-15 17:30:40|1199.26|1195.26|1200.23|1196.23|1200.23|1196.23|1199.18|1195.18|34
1621099850000|2021-05-15 17:30:50|1200.29|1196.29|1200.36|1196.36|1200.49|1196.49|1200.15|1196.15|23
1621099860000|2021-05-15 17:31:00|1200.38|1196.38|1200.61|1196.61|1200.74|1196.74|1199.85|1195.85|29
1621099870000|2021-05-15 17:31:10|1200.62|1196.62|1201.43|1197.43|1201.61|1197.61|1200.6|1196.6|35
1621099880000|2021-05-15 17:31:20|1201.87|1197.87|1201.32|1197.32|1201.87|1197.87|1200.93|1196.93|36
1621099890000|2021-05-15 17:31:30|1201.36|1197.36|1201.71|1197.71|1201.74|1197.74|1201.33|1197.33|34
1621099900000|2021-05-15 17:31:40|1201.72|1197.72|1201.36|1197.36|1201.72|1197.72|1201.21|1197.21|27
1621099910000|2021-05-15 17:31:50|1201.21|1197.21|1200.68|1196.68|1201.33|1197.33|1200.62|1196.62|32
1621099920000|2021-05-15 17:32:00|1200.7|1196.7|1201.48|1197.48|1201.48|1197.48|1200.15|1196.15|40
1621099930000|2021-05-15 17:32:10|1201.44|1197.44|1202.04|1198.04|1202.18|1198.18|1201.44|1197.44|25
1621099940000|2021-05-15 17:32:20|1201.98|1197.98|1203.8|1199.8|1203.8|1199.8|1201.98|1197.98|36
1621099950000|2021-05-15 17:32:30|1203.84|1199.84|1203.87|1199.87|1203.87|1199.87|1203.66|1199.66|34
1621099960000|2021-05-15 17:32:40|1203.79|1199.79|1203.71|1199.71|1203.93|1199.93|1203.71|1199.71|32
1621099970000|2021-05-15 17:32:50|1203.7|1199.7|1203.7|1199.7|1204.4|1200.4|1203.55|1199.55|33
1621099980000|2021-05-15 17:33:00|1203.68|1199.68|1203.93|1199.93|1203.93|1199.93|1203.41|1199.41|33
1621099990000|2021-05-15 17:33:10|1203.99|1199.99|1204.06|1200.06|1204.17|1200.17|1203.94|1199.94|35
1621100000000|2021-05-15 17:33:20|1204.08|1200.08|1204.48|1200.48|1204.48|1200.48|1204.03|1200.03|29
1621100010000|2021-05-15 17:33:30|1204.47|1200.47|1205.82|1201.82|1205.82|1201.82|1204.47|1200.47|31
1621100020000|2021-05-15 17:33:40|1205.77|1201.77|1207.57|1203.57|1207.57|1203.57|1205.77|1201.77|39
1621100030000|2021-05-15 17:33:50|1207.54|1203.54|1208.05|1204.05|1208.05|1204.05|1207.54|1203.54|30
1621100040000|2021-05-15 17:34:00|1208.07|1204.07|1207.95|1203.95|1208.28|1204.28|1207.92|1203.92|38
1621100050000|2021-05-15 17:34:10|1207.94|1203.94|1207.69|1203.69|1208.54|1204.54|1207.63|1203.63|31
1621100060000|2021-05-15 17:34:20|1207.65|1203.65|1208.35|1204.35|1208.35|1204.35|1207.59|1203.59|29
1621100070000|2021-05-15 17:34:30|1208.37|1204.37|1208.25|1204.25|1209.06|1205.06|1208.25|1204.25|35
1621100080000|2021-05-15 17:34:40|1208.3|1204.3|1208.44|1204.44|1208.54|1204.54|1208.23|1204.23|36
1621100090000|2021-05-15 17:34:50|1208.45|1204.45|1208.37|1204.37|1208.45|1204.45|1208.18|1204.18|28
1621100100000|2021-05-15 17:35:00|1208.38|1204.38|1209.19|1205.19|1209.87|1205.87|1208.37|1204.37|35
1621100110000|2021-05-15 17:35:10|1209.2|1205.2|1208.75|1204.75|1209.65|1205.65|1208.75|1204.75|37
1621100120000|2021-05-15 17:35:20|1208.78|1204.78|1208.83|1204.83|1208.98|1204.98|1208.59|1204.59|23
1621100130000|2021-05-15 17:35:30|1208.78|1204.78|1208.68|1204.68|1208.78|1204.78|1208.39|1204.39|29
1621100140000|2021-05-15 17:35:40|1208.69|1204.69|1208.76|1204.76|1209.28|1205.28|1208.64|1204.64|34
1621100150000|2021-05-15 17:35:50|1208.74|1204.74|1208.84|1204.84|1208.84|1204.84|1208.47|1204.47|24
1621100160000|2021-05-15 17:36:00|1208.85|1204.85|1208.09|1204.09|1208.86|1204.86|1207.95|1203.95|33
1621100170000|2021-05-15 17:36:10|1208.11|1204.11|1208.87|1204.87|1208.94|1204.94|1208.11|1204.11|31
1621100180000|2021-05-15 17:36:20|1208.88|1204.88|1209.71|1205.71|1210.09|1206.09|1208.88|1204.88|34
1621100190000|2021-05-15 17:36:30|1209.69|1205.69|1209.68|1205.68|1209.9|1205.9|1209.58|1205.58|32
1621100200000|2021-05-15 17:36:40|1209.71|1205.71|1208.68|1204.68|1209.72|1205.72|1208.53|1204.53|31
1621100210000|2021-05-15 17:36:50|1208.61|1204.61|1208.42|1204.42|1208.62|1204.62|1208.31|1204.31|23
1621100220000|2021-05-15 17:37:00|1208.43|1204.43|1207.46|1203.46|1208.7|1204.7|1207.44|1203.44|33
1621100230000|2021-05-15 17:37:10|1207.45|1203.45|1207.82|1203.82|1207.82|1203.82|1206.17|1202.17|36
1621100240000|2021-05-15 17:37:20|1207.81|1203.81|1208.79|1204.79|1209|1205|1207.77|1203.77|34
1621100250000|2021-05-15 17:37:30|1208.77|1204.77|1208.91|1204.91|1208.94|1204.94|1208.36|1204.36|31
1621100260000|2021-05-15 17:37:40|1208.89|1204.89|1209.81|1205.81|1209.81|1205.81|1208.89|1204.89|18
1621100270000|2021-05-15 17:37:50|1209.78|1205.78|1209.73|1205.73|1209.85|1205.85|1209.69|1205.69|24
1621100280000|2021-05-15 17:38:00|1209.72|1205.72|1209.18|1205.18|1209.9|1205.9|1208.73|1204.73|27
1621100290000|2021-05-15 17:38:10|1209.05|1205.05|1208.67|1204.67|1209.05|1205.05|1208.28|1204.28|30
1621100300000|2021-05-15 17:38:20|1208.66|1204.66|1210.16|1206.16|1210.16|1206.16|1208.66|1204.66|34
1621100310000|2021-05-15 17:38:30|1210.23|1206.23|1211.22|1207.22|1211.22|1207.22|1209.88|1205.88|37
1621100320000|2021-05-15 17:38:40|1211.31|1207.31|1212.76|1208.76|1212.85|1208.85|1211.31|1207.31|30
1621100330000|2021-05-15 17:38:50|1212.82|1208.82|1212.36|1208.36|1213.47|1209.47|1212.28|1208.28|33
1621100340000|2021-05-15 17:39:00|1212.35|1208.35|1212.45|1208.45|1212.45|1208.45|1211.74|1207.74|35
1621100350000|2021-05-15 17:39:10|1212.52|1208.52|1212.38|1208.38|1213.19|1209.19|1212.38|1208.38|31
1621100360000|2021-05-15 17:39:20|1212.41|1208.41|1211.61|1207.61|1212.41|1208.41|1210.96|1206.96|29
1621100370000|2021-05-15 17:39:30|1211.71|1207.71|1212.31|1208.31|1212.43|1208.43|1211.61|1207.61|30
1621100380000|2021-05-15 17:39:40|1212.26|1208.26|1212.18|1208.18|1212.64|1208.64|1212.18|1208.18|31
1621100390000|2021-05-15 17:39:50|1212.17|1208.17|1212.36|1208.36|1212.64|1208.64|1212.14|1208.14|33
1621100400000|2021-05-15 17:40:00|1212.37|1208.37|1211.77|1207.77|1212.52|1208.52|1211.71|1207.71|34
1621100410000|2021-05-15 17:40:10|1211.85|1207.85|1212.42|1208.42|1212.45|1208.45|1211.68|1207.68|26
1621100420000|2021-05-15 17:40:20|1212.38|1208.38|1211.13|1207.13|1212.38|1208.38|1211.13|1207.13|35
1621100430000|2021-05-15 17:40:30|1211.04|1207.04|1211.17|1207.17|1211.25|1207.25|1210.96|1206.96|33
1621100440000|2021-05-15 17:40:40|1211.15|1207.15|1211.7|1207.7|1211.74|1207.74|1211.05|1207.05|31
1621100450000|2021-05-15 17:40:50|1211.76|1207.76|1211.45|1207.45|1212.11|1208.11|1211.27|1207.27|27
1621100460000|2021-05-15 17:41:00|1211.46|1207.46|1212.22|1208.22|1212.29|1208.29|1211.45|1207.45|32
1621100470000|2021-05-15 17:41:10|1212.2|1208.2|1212.13|1208.13|1212.28|1208.28|1211.48|1207.48|35
1621100480000|2021-05-15 17:41:20|1212.2|1208.2|1211.49|1207.49|1212.2|1208.2|1211.36|1207.36|34
1621100490000|2021-05-15 17:41:30|1211.51|1207.51|1210.7|1206.7|1211.54|1207.54|1210.68|1206.68|33
1621100500000|2021-05-15 17:41:40|1210.73|1206.73|1211.69|1207.69|1211.69|1207.69|1210.41|1206.41|32
1621100510000|2021-05-15 17:41:50|1211.68|1207.68|1211.56|1207.56|1211.68|1207.68|1211.25|1207.25|29
1621100520000|2021-05-15 17:42:00|1211.57|1207.57|1211.47|1207.47|1211.61|1207.61|1211.44|1207.44|32
1621100530000|2021-05-15 17:42:10|1211.48|1207.48|1211.39|1207.39|1211.57|1207.57|1211.39|1207.39|34
1621100540000|2021-05-15 17:42:20|1211.27|1207.27|1210.67|1206.67|1211.32|1207.32|1210.65|1206.65|34
1621100550000|2021-05-15 17:42:30|1210.66|1206.66|1210.27|1206.27|1210.66|1206.66|1210.01|1206.01|33
1621100560000|2021-05-15 17:42:40|1210.3|1206.3|1210.05|1206.05|1210.32|1206.32|1210|1206|28
1621100570000|2021-05-15 17:42:50|1210.06|1206.06|1211.07|1207.07|1211.07|1207.07|1210|1206|28
1621100580000|2021-05-15 17:43:00|1211.05|1207.05|1211.49|1207.49|1211.5|1207.5|1211.05|1207.05|15
1621100590000|2021-05-15 17:43:10|1211.48|1207.48|1211.03|1207.03|1211.5|1207.5|1211.03|1207.03|26
1621100600000|2021-05-15 17:43:20|1211|1207|1211.05|1207.05|1211.24|1207.24|1210.93|1206.93|32
1621100610000|2021-05-15 17:43:30|1211.09|1207.09|1210.06|1206.06|1211.1|1207.1|1210.06|1206.06|32
1621100620000|2021-05-15 17:43:40|1210.03|1206.03|1209.16|1205.16|1210.04|1206.04|1209.15|1205.15|36
1621100630000|2021-05-15 17:43:50|1209.15|1205.15|1210.41|1206.41|1210.41|1206.41|1209.13|1205.13|33
1621100640000|2021-05-15 17:44:00|1210.46|1206.46|1211.52|1207.52|1211.6|1207.6|1210.4|1206.4|33
1621100650000|2021-05-15 17:44:10|1211.54|1207.54|1211.88|1207.88|1211.88|1207.88|1211.51|1207.51|31
1621100660000|2021-05-15 17:44:20|1211.97|1207.97|1212.19|1208.19|1212.22|1208.22|1211.73|1207.73|25
1621100670000|2021-05-15 17:44:30|1212.21|1208.21|1212.85|1208.85|1212.92|1208.92|1212.21|1208.21|22
1621100680000|2021-05-15 17:44:40|1212.81|1208.81|1212.46|1208.46|1212.86|1208.86|1212.4|1208.4|22
1621100690000|2021-05-15 17:44:50|1212.47|1208.47|1212.51|1208.51|1212.88|1208.88|1212.46|1208.46|27
1621100700000|2021-05-15 17:45:00|1212.55|1208.55|1211.3|1207.3|1212.55|1208.55|1211.3|1207.3|30
1621100710000|2021-05-15 17:45:10|1211.29|1207.29|1211.81|1207.81|1211.81|1207.81|1211.1|1207.1|31
1621100720000|2021-05-15 17:45:20|1211.75|1207.75|1211.92|1207.92|1211.92|1207.92|1211.67|1207.67|37
1621100730000|2021-05-15 17:45:30|1212.02|1208.02|1212.52|1208.52|1212.64|1208.64|1212.02|1208.02|29
1621100740000|2021-05-15 17:45:40|1212.53|1208.53|1211.31|1207.31|1212.53|1208.53|1211.31|1207.31|30
1621100750000|2021-05-15 17:45:50|1211.3|1207.3|1211.7|1207.7|1211.72|1207.72|1211.3|1207.3|30
1621100760000|2021-05-15 17:46:00|1211.71|1207.71|1210.6|1206.6|1211.71|1207.71|1210.54|1206.54|33
1621100770000|2021-05-15 17:46:10|1210.44|1206.44|1211.31|1207.31|1211.45|1207.45|1210.16|1206.16|32
1621100780000|2021-05-15 17:46:20|1211.33|1207.33|1211.55|1207.55|1211.78|1207.78|1211.17|1207.17|22
1621100790000|2021-05-15 17:46:30|1211.66|1207.66|1211.52|1207.52|1211.8|1207.8|1211.52|1207.52|26
1621100800000|2021-05-15 17:46:40|1211.32|1207.32|1210.63|1206.63|1211.32|1207.32|1210.58|1206.58|39
1621100810000|2021-05-15 17:46:50|1210.65|1206.65|1211.13|1207.13|1211.3|1207.3|1210.65|1206.65|32
1621100820000|2021-05-15 17:47:00|1211.15|1207.15|1211.04|1207.04|1211.61|1207.61|1211.04|1207.04|38
1621100830000|2021-05-15 17:47:10|1211|1207|1210.63|1206.63|1211|1207|1210.54|1206.54|31
1621100840000|2021-05-15 17:47:20|1210.67|1206.67|1210.14|1206.14|1210.81|1206.81|1210.14|1206.14|28
1621100850000|2021-05-15 17:47:30|1210.13|1206.13|1210|1206|1210.37|1206.37|1209.93|1205.93|35
1621100860000|2021-05-15 17:47:40|1209.96|1205.96|1209.39|1205.39|1209.96|1205.96|1209.32|1205.32|29
1621100870000|2021-05-15 17:47:50|1209.38|1205.38|1208.3|1204.3|1209.38|1205.38|1207.59|1203.59|31
1621100880000|2021-05-15 17:48:00|1208.31|1204.31|1209.44|1205.44|1210.25|1206.25|1208.17|1204.17|35
1621100890000|2021-05-15 17:48:10|1209.48|1205.48|1209.84|1205.84|1209.99|1205.99|1209.35|1205.35|36
1621100900000|2021-05-15 17:48:20|1209.83|1205.83|1210.25|1206.25|1210.43|1206.43|1209.82|1205.82|38
1621100910000|2021-05-15 17:48:30|1210.24|1206.24|1210.76|1206.76|1210.81|1206.81|1209.8|1205.8|31
1621100920000|2021-05-15 17:48:40|1210.56|1206.56|1210.38|1206.38|1210.9|1206.9|1210.24|1206.24|31
1621100930000|2021-05-15 17:48:50|1210.36|1206.36|1209.75|1205.75|1210.36|1206.36|1209.62|1205.62|37
1621100940000|2021-05-15 17:49:00|1209.78|1205.78|1209.75|1205.75|1209.98|1205.98|1209.21|1205.21|36
1621100950000|2021-05-15 17:49:10|1209.65|1205.65|1207.87|1203.87|1209.65|1205.65|1207.74|1203.74|27
1621100960000|2021-05-15 17:49:20|1207.97|1203.97|1209.46|1205.46|1209.46|1205.46|1207.97|1203.97|31
1621100970000|2021-05-15 17:49:30|1210.04|1206.04|1209.28|1205.28|1210.04|1206.04|1209.28|1205.28|31
1621100980000|2021-05-15 17:49:40|1209.34|1205.34|1208.13|1204.13|1209.34|1205.34|1207.99|1203.99|32
1621100990000|2021-05-15 17:49:50|1208.16|1204.16|1207.16|1203.16|1208.45|1204.45|1206.91|1202.91|36
1621101000000|2021-05-15 17:50:00|1207.17|1203.17|1207.28|1203.28|1207.32|1203.32|1206.6|1202.6|37
1621101010000|2021-05-15 17:50:10|1207.27|1203.27|1207.68|1203.68|1207.68|1203.68|1207.01|1203.01|31
1621101020000|2021-05-15 17:50:20|1207.6|1203.6|1207.98|1203.98|1208.42|1204.42|1207.57|1203.57|36
1621101030000|2021-05-15 17:50:30|1208.11|1204.11|1208.79|1204.79|1208.86|1204.86|1208.04|1204.04|28
1621101040000|2021-05-15 17:50:40|1208.77|1204.77|1207.99|1203.99|1208.87|1204.87|1207.99|1203.99|31
1621101050000|2021-05-15 17:50:50|1207.75|1203.75|1207.53|1203.53|1208|1204|1207.53|1203.53|34
1621101060000|2021-05-15 17:51:00|1207.19|1203.19|1207.49|1203.49|1207.52|1203.52|1207.17|1203.17|20
1621101070000|2021-05-15 17:51:10|1207.5|1203.5|1206.2|1202.2|1207.69|1203.69|1206.19|1202.19|29
1621101080000|2021-05-15 17:51:20|1206.22|1202.22|1206.21|1202.21|1206.66|1202.66|1206.16|1202.16|31
1621101090000|2021-05-15 17:51:30|1206.25|1202.25|1206.34|1202.34|1206.35|1202.35|1205.24|1201.24|36
1621101100000|2021-05-15 17:51:40|1206.33|1202.33|1205.67|1201.67|1206.33|1202.33|1205.63|1201.63|23
1621101110000|2021-05-15 17:51:50|1205.63|1201.63|1205.26|1201.26|1205.63|1201.63|1204.9|1200.9|31
1621101120000|2021-05-15 17:52:00|1205.22|1201.22|1205.66|1201.66|1205.83|1201.83|1205.03|1201.03|33
1621101130000|2021-05-15 17:52:10|1205.64|1201.64|1205.85|1201.85|1205.86|1201.86|1205.64|1201.64|31
1621101140000|2021-05-15 17:52:20|1205.86|1201.86|1206.23|1202.23|1206.23|1202.23|1205.79|1201.79|32
1621101150000|2021-05-15 17:52:30|1206.22|1202.22|1207.09|1203.09|1207.11|1203.11|1206.02|1202.02|36
1621101160000|2021-05-15 17:52:40|1207.11|1203.11|1206.97|1202.97|1207.49|1203.49|1206.93|1202.93|37
1621101170000|2021-05-15 17:52:50|1206.96|1202.96|1206.84|1202.84|1206.96|1202.96|1206.69|1202.69|26
1621101180000|2021-05-15 17:53:00|1207.07|1203.07|1206.88|1202.88|1207.15|1203.15|1206.79|1202.79|28
1621101190000|2021-05-15 17:53:10|1206.91|1202.91|1206.12|1202.12|1207|1203|1206.12|1202.12|24
1621101200000|2021-05-15 17:53:20|1206.05|1202.05|1205.77|1201.77|1206.05|1202.05|1205.76|1201.76|22
1621101210000|2021-05-15 17:53:30|1205.76|1201.76|1205.84|1201.84|1205.95|1201.95|1205.74|1201.74|23
1621101220000|2021-05-15 17:53:40|1205.82|1201.82|1205.86|1201.86|1205.91|1201.91|1205.79|1201.79|24
1621101230000|2021-05-15 17:53:50|1205.89|1201.89|1205.69|1201.69|1205.9|1201.9|1205.51|1201.51|22
1621101240000|2021-05-15 17:54:00|1205.66|1201.66|1205.16|1201.16|1205.74|1201.74|1205.16|1201.16|27
1621101250000|2021-05-15 17:54:10|1205.15|1201.15|1204.56|1200.56|1205.19|1201.19|1204.52|1200.52|30
1621101260000|2021-05-15 17:54:20|1204.59|1200.59|1204.47|1200.47|1204.67|1200.67|1204.2|1200.2|28
1621101270000|2021-05-15 17:54:30|1204.45|1200.45|1204.54|1200.54|1204.56|1200.56|1204.32|1200.32|28
1621101280000|2021-05-15 17:54:40|1204.56|1200.56|1205.48|1201.48|1205.51|1201.51|1204.38|1200.38|30
1621101290000|2021-05-15 17:54:50|1205.44|1201.44|1205.16|1201.16|1205.82|1201.82|1204.97|1200.97|33
1621101300000|2021-05-15 17:55:00|1205.15|1201.15|1205.14|1201.14|1205.24|1201.24|1205.06|1201.06|25
1621101310000|2021-05-15 17:55:10|1205.09|1201.09|1204.87|1200.87|1205.12|1201.12|1204.83|1200.83|26
1621101320000|2021-05-15 17:55:20|1204.82|1200.82|1205.33|1201.33|1205.5|1201.5|1204.82|1200.82|33
1621101330000|2021-05-15 17:55:30|1205.35|1201.35|1205.18|1201.18|1205.43|1201.43|1205.12|1201.12|22
1621101340000|2021-05-15 17:55:40|1205.13|1201.13|1205.14|1201.14|1205.22|1201.22|1205.12|1201.12|23
1621101350000|2021-05-15 17:55:50|1205.16|1201.16|1205.1|1201.1|1205.45|1201.45|1205.08|1201.08|30
1621101360000|2021-05-15 17:56:00|1205.11|1201.11|1204.06|1200.06|1205.12|1201.12|1204.04|1200.04|32
1621101370000|2021-05-15 17:56:10|1204.1|1200.1|1205.87|1201.87|1205.88|1201.88|1204.06|1200.06|35
1621101380000|2021-05-15 17:56:20|1205.79|1201.79|1205.12|1201.12|1205.84|1201.84|1205|1201|30
1621101390000|2021-05-15 17:56:30|1205.16|1201.16|1204.44|1200.44|1205.16|1201.16|1204.42|1200.42|23
1621101400000|2021-05-15 17:56:40|1204.3|1200.3|1203.9|1199.9|1204.32|1200.32|1203.87|1199.87|31
1621101410000|2021-05-15 17:56:50|1203.94|1199.94|1203.71|1199.71|1203.95|1199.95|1203.43|1199.43|25
1621101420000|2021-05-15 17:57:00|1203.68|1199.68|1203.46|1199.46|1203.68|1199.68|1203.16|1199.16|38
1621101430000|2021-05-15 17:57:10|1203.49|1199.49|1203.16|1199.16|1203.49|1199.49|1203.11|1199.11|23
1621101440000|2021-05-15 17:57:20|1203.17|1199.17|1201.44|1197.44|1203.18|1199.18|1201.44|1197.44|34
1621101450000|2021-05-15 17:57:30|1201.45|1197.45|1201.45|1197.45|1201.67|1197.67|1201.14|1197.14|29
1621101460000|2021-05-15 17:57:40|1201.44|1197.44|1200.57|1196.57|1201.66|1197.66|1200.46|1196.46|34
1621101470000|2021-05-15 17:57:50|1200.56|1196.56|1198.38|1194.38|1200.56|1196.56|1198.38|1194.38|33
1621101480000|2021-05-15 17:58:00|1198.39|1194.39|1199.04|1195.04|1199.21|1195.21|1198.22|1194.22|34
1621101490000|2021-05-15 17:58:10|1199.06|1195.06|1197.94|1193.94|1199.1|1195.1|1197.81|1193.81|31
1621101500000|2021-05-15 17:58:20|1197.92|1193.92|1198.45|1194.45|1198.46|1194.46|1197.92|1193.92|28
1621101510000|2021-05-15 17:58:30|1198.52|1194.52|1199.2|1195.2|1199.35|1195.35|1198.52|1194.52|34
1621101520000|2021-05-15 17:58:40|1199.19|1195.19|1198.79|1194.79|1199.2|1195.2|1198.19|1194.19|34
1621101530000|2021-05-15 17:58:50|1198.78|1194.78|1198.13|1194.13|1198.87|1194.87|1197.97|1193.97|30
1621101540000|2021-05-15 17:59:00|1198.15|1194.15|1199.48|1195.48|1199.6|1195.6|1198.15|1194.15|36
1621101550000|2021-05-15 17:59:10|1199.56|1195.56|1199.95|1195.95|1200.19|1196.19|1199.56|1195.56|34
1621101560000|2021-05-15 17:59:20|1199.97|1195.97|1200.26|1196.26|1200.48|1196.48|1199.9|1195.9|30
1621101570000|2021-05-15 17:59:30|1200.29|1196.29|1200.1|1196.1|1200.37|1196.37|1200.03|1196.03|29
1621101580000|2021-05-15 17:59:40|1200.11|1196.11|1200.3|1196.3|1200.45|1196.45|1200.1|1196.1|25
1621101590000|2021-05-15 17:59:50|1200.15|1196.15|1200.92|1196.92|1201.56|1197.56|1200.15|1196.15|36
1621101600000|2021-05-15 18:00:00|1200.91|1196.91|1198.6|1194.6|1200.91|1196.91|1198.51|1194.51|32
1621101610000|2021-05-15 18:00:10|1198.69|1194.69|1198.67|1194.67|1199.22|1195.22|1198.67|1194.67|37
1621101620000|2021-05-15 18:00:20|1198.61|1194.61|1197.94|1193.94|1198.9|1194.9|1197.76|1193.76|34
1621101630000|2021-05-15 18:00:30|1197.99|1193.99|1197.81|1193.81|1198.38|1194.38|1197.73|1193.73|35
1621101640000|2021-05-15 18:00:40|1197.77|1193.77|1195.78|1191.78|1197.77|1193.77|1195.54|1191.54|37
1621101650000|2021-05-15 18:00:50|1195.86|1191.86|1196|1192|1196.06|1192.06|1195.7|1191.7|34
1621101660000|2021-05-15 18:01:00|1195.99|1191.99|1195.74|1191.74|1196.02|1192.02|1195.66|1191.66|28
1621101670000|2021-05-15 18:01:10|1195.73|1191.73|1195.77|1191.77|1196.03|1192.03|1195.16|1191.16|37
1621101680000|2021-05-15 18:01:20|1195.78|1191.78|1196.53|1192.53|1196.58|1192.58|1195.77|1191.77|31
1621101690000|2021-05-15 18:01:30|1196.5|1192.5|1197.83|1193.83|1197.83|1193.83|1196.45|1192.45|36
1621101700000|2021-05-15 18:01:40|1197.91|1193.91|1198.23|1194.23|1198.62|1194.62|1197.8|1193.8|38
1621101710000|2021-05-15 18:01:50|1198.22|1194.22|1198.02|1194.02|1198.26|1194.26|1197.9|1193.9|30
1621101720000|2021-05-15 18:02:00|1198.01|1194.01|1199.37|1195.37|1199.52|1195.52|1198.01|1194.01|34
1621101730000|2021-05-15 18:02:10|1199.41|1195.41|1201.09|1197.09|1201.13|1197.13|1199.41|1195.41|32
1621101740000|2021-05-15 18:02:20|1201.1|1197.1|1202.83|1198.83|1202.83|1198.83|1201.1|1197.1|33
1621101750000|2021-05-15 18:02:30|1202.82|1198.82|1203.99|1199.99|1204.11|1200.11|1202.82|1198.82|31
1621101760000|2021-05-15 18:02:40|1203.93|1199.93|1204.41|1200.41|1204.44|1200.44|1203.81|1199.81|27
1621101770000|2021-05-15 18:02:50|1204.75|1200.75|1206.84|1202.84|1206.84|1202.84|1204.75|1200.75|35
1621101780000|2021-05-15 18:03:00|1206.92|1202.92|1207.73|1203.73|1207.82|1203.82|1206.77|1202.77|32
1621101790000|2021-05-15 18:03:10|1207.8|1203.8|1207.07|1203.07|1207.8|1203.8|1207.06|1203.06|27
1621101800000|2021-05-15 18:03:20|1207.08|1203.08|1207.93|1203.93|1207.94|1203.94|1207.07|1203.07|29
1621101810000|2021-05-15 18:03:30|1207.95|1203.95|1207.86|1203.86|1207.96|1203.96|1207.35|1203.35|36
1621101820000|2021-05-15 18:03:40|1208|1204|1208.31|1204.31|1208.34|1204.34|1207.98|1203.98|31
1621101830000|2021-05-15 18:03:50|1208.25|1204.25|1208.33|1204.33|1208.38|1204.38|1208.25|1204.25|21
1621101840000|2021-05-15 18:04:00|1208.34|1204.34|1208.28|1204.28|1208.38|1204.38|1208.26|1204.26|30
1621101850000|2021-05-15 18:04:10|1208.29|1204.29|1206.96|1202.96|1208.31|1204.31|1206.78|1202.78|32
1621101860000|2021-05-15 18:04:20|1206.95|1202.95|1206.13|1202.13|1206.96|1202.96|1205.88|1201.88|32
1621101870000|2021-05-15 18:04:30|1206.22|1202.22|1207.48|1203.48|1207.7|1203.7|1206.22|1202.22|35
1621101880000|2021-05-15 18:04:40|1207.59|1203.59|1206.39|1202.39|1207.59|1203.59|1206.39|1202.39|32
1621101890000|2021-05-15 18:04:50|1206.32|1202.32|1206.16|1202.16|1206.39|1202.39|1206.05|1202.05|33
1621101900000|2021-05-15 18:05:00|1206.14|1202.14|1204.7|1200.7|1206.14|1202.14|1204.61|1200.61|31
1621101910000|2021-05-15 18:05:10|1204.65|1200.65|1205.55|1201.55|1205.55|1201.55|1204.65|1200.65|33
1621101920000|2021-05-15 18:05:20|1205.61|1201.61|1205.25|1201.25|1205.62|1201.62|1205.13|1201.13|30
1621101930000|2021-05-15 18:05:30|1205.2|1201.2|1203.51|1199.51|1205.24|1201.24|1203.51|1199.51|32
1621101940000|2021-05-15 18:05:40|1203.62|1199.62|1202.69|1198.69|1203.77|1199.77|1202.69|1198.69|35
1621101950000|2021-05-15 18:05:50|1202.66|1198.66|1202.6|1198.6|1202.66|1198.66|1202.42|1198.42|30
1621101960000|2021-05-15 18:06:00|1202.59|1198.59|1202.63|1198.63|1202.75|1198.75|1202.53|1198.53|30
1621101970000|2021-05-15 18:06:10|1202.6|1198.6|1202.34|1198.34|1202.93|1198.93|1202.3|1198.3|25
1621101980000|2021-05-15 18:06:20|1202.3|1198.3|1201.27|1197.27|1202.3|1198.3|1201.24|1197.24|34
1621101990000|2021-05-15 18:06:30|1201.26|1197.26|1201.16|1197.16|1201.26|1197.26|1200.69|1196.69|29
1621102000000|2021-05-15 18:06:40|1201.13|1197.13|1199.67|1195.67|1201.27|1197.27|1199.66|1195.66|33
1621102010000|2021-05-15 18:06:50|1199.63|1195.63|1198.07|1194.07|1199.65|1195.65|1198.07|1194.07|33
1621102020000|2021-05-15 18:07:00|1198.02|1194.02|1199.13|1195.13|1199.18|1195.18|1198.02|1194.02|35
1621102030000|2021-05-15 18:07:10|1199.15|1195.15|1200.1|1196.1|1200.52|1196.52|1198.93|1194.93|35
1621102040000|2021-05-15 18:07:20|1199.89|1195.89|1199.02|1195.02|1199.89|1195.89|1198.46|1194.46|36
1621102050000|2021-05-15 18:07:30|1199.13|1195.13|1199.01|1195.01|1199.16|1195.16|1198.64|1194.64|30
1621102060000|2021-05-15 18:07:40|1198.99|1194.99|1198.53|1194.53|1199.64|1195.64|1198.46|1194.46|34
1621102070000|2021-05-15 18:07:50|1198.52|1194.52|1198.64|1194.64|1198.69|1194.69|1198.33|1194.33|28
1621102080000|2021-05-15 18:08:00|1198.61|1194.61|1197.8|1193.8|1198.65|1194.65|1197.8|1193.8|31
1621102090000|2021-05-15 18:08:10|1197.79|1193.79|1196.79|1192.79|1197.79|1193.79|1196.79|1192.79|35
1621102100000|2021-05-15 18:08:20|1196.65|1192.65|1197.37|1193.37|1198|1194|1196.54|1192.54|35
1621102110000|2021-05-15 18:08:30|1197.26|1193.26|1197.42|1193.42|1197.85|1193.85|1196.74|1192.74|36
1621102120000|2021-05-15 18:08:40|1197.35|1193.35|1196.36|1192.36|1197.53|1193.53|1196.29|1192.29|32
1621102130000|2021-05-15 18:08:50|1196.3|1192.3|1193.22|1189.22|1196.35|1192.35|1192.38|1188.38|35
1621102140000|2021-05-15 18:09:00|1193.29|1189.29|1194.94|1190.94|1194.99|1190.99|1192.49|1188.49|36
1621102150000|2021-05-15 18:09:10|1194.86|1190.86|1194.56|1190.56|1195.1|1191.1|1194.2|1190.2|29
1621102160000|2021-05-15 18:09:20|1194.76|1190.76|1194.52|1190.52|1194.86|1190.86|1194.38|1190.38|32
1621102170000|2021-05-15 18:09:30|1194.38|1190.38|1193.61|1189.61|1194.39|1190.39|1193.61|1189.61|35
1621102180000|2021-05-15 18:09:40|1193.55|1189.55|1193.76|1189.76|1193.84|1189.84|1193.45|1189.45|27
1621102190000|2021-05-15 18:09:50|1193.75|1189.75|1192.89|1188.89|1193.75|1189.75|1192.21|1188.21|26
1621102200000|2021-05-15 18:10:00|1192.88|1188.88|1191.96|1187.96|1193.01|1189.01|1191.82|1187.82|33
1621102210000|2021-05-15 18:10:10|1191.93|1187.93|1191.31|1187.31|1191.93|1187.93|1191.31|1187.31|25
1621102220000|2021-05-15 18:10:20|1191.32|1187.32|1190.64|1186.64|1191.32|1187.32|1190.58|1186.58|31
1621102230000|2021-05-15 18:10:30|1190.82|1186.82|1189.91|1185.91|1190.82|1186.82|1189.91|1185.91|22
1621102240000|2021-05-15 18:10:40|1189.89|1185.89|1189.69|1185.69|1189.89|1185.89|1188.2|1184.2|39
1621102250000|2021-05-15 18:10:50|1189.54|1185.54|1189.11|1185.11|1190.12|1186.12|1188.81|1184.81|39
1621102260000|2021-05-15 18:11:00|1189.02|1185.02|1189.83|1185.83|1189.87|1185.87|1188.34|1184.34|36
1621102270000|2021-05-15 18:11:10|1189.85|1185.85|1190.05|1186.05|1190.05|1186.05|1189.76|1185.76|26
1621102280000|2021-05-15 18:11:20|1190.12|1186.12|1190.13|1186.13|1190.14|1186.14|1189.76|1185.76|36
1621102290000|2021-05-15 18:11:30|1190.11|1186.11|1191.36|1187.36|1191.38|1187.38|1190.07|1186.07|34
1621102300000|2021-05-15 18:11:40|1191.35|1187.35|1192.06|1188.06|1192.15|1188.15|1191.35|1187.35|31
1621102310000|2021-05-15 18:11:50|1192.03|1188.03|1193.17|1189.17|1193.32|1189.32|1191.89|1187.89|34
1621102320000|2021-05-15 18:12:00|1193.09|1189.09|1194.84|1190.84|1194.84|1190.84|1193.09|1189.09|33
1621102330000|2021-05-15 18:12:10|1194.8|1190.8|1196.55|1192.55|1196.8|1192.8|1194.8|1190.8|35
1621102340000|2021-05-15 18:12:20|1196.59|1192.59|1196.58|1192.58|1196.83|1192.83|1196.53|1192.53|26
1621102350000|2021-05-15 18:12:30|1196.57|1192.57|1198.19|1194.19|1198.47|1194.47|1196.54|1192.54|32
1621102360000|2021-05-15 18:12:40|1198.16|1194.16|1199.15|1195.15|1199.19|1195.19|1198.07|1194.07|31
1621102370000|2021-05-15 18:12:50|1199.06|1195.06|1198.39|1194.39|1199.15|1195.15|1198.39|1194.39|30
1621102380000|2021-05-15 18:13:00|1198.36|1194.36|1199.67|1195.67|1199.68|1195.68|1198.13|1194.13|37
1621102390000|2021-05-15 18:13:10|1199.61|1195.61|1199.87|1195.87|1199.87|1195.87|1199.48|1195.48|28
1621102400000|2021-05-15 18:13:20|1199.79|1195.79|1199.52|1195.52|1199.88|1195.88|1199.5|1195.5|25
1621102410000|2021-05-15 18:13:30|1199.46|1195.46|1200.76|1196.76|1200.77|1196.77|1199.46|1195.46|26
1621102420000|2021-05-15 18:13:40|1200.77|1196.77|1200.15|1196.15|1200.77|1196.77|1199.84|1195.84|32
1621102430000|2021-05-15 18:13:50|1200.1|1196.1|1198.04|1194.04|1200.1|1196.1|1198.04|1194.04|38
1621102440000|2021-05-15 18:14:00|1198.05|1194.05|1199.65|1195.65|1199.66|1195.66|1198.03|1194.03|34
1621102450000|2021-05-15 18:14:10|1199.68|1195.68|1201.13|1197.13|1201.45|1197.45|1199.66|1195.66|31
1621102460000|2021-05-15 18:14:20|1201.12|1197.12|1200.9|1196.9|1201.25|1197.25|1200.64|1196.64|30
1621102470000|2021-05-15 18:14:30|1200.91|1196.91|1200.86|1196.86|1201.46|1197.46|1200.86|1196.86|26
1621102480000|2021-05-15 18:14:40|1200.89|1196.89|1200.67|1196.67|1201.26|1197.26|1200.67|1196.67|30
1621102490000|2021-05-15 18:14:50|1200.77|1196.77|1200.2|1196.2|1200.77|1196.77|1199.82|1195.82|31
1621102500000|2021-05-15 18:15:00|1200.17|1196.17|1201.82|1197.82|1201.84|1197.84|1200.15|1196.15|32
1621102510000|2021-05-15 18:15:10|1201.8|1197.8|1201.84|1197.84|1201.85|1197.85|1201.74|1197.74|22
1621102520000|2021-05-15 18:15:20|1201.86|1197.86|1201.48|1197.48|1202.23|1198.23|1201.48|1197.48|29
1621102530000|2021-05-15 18:15:30|1201.45|1197.45|1202.18|1198.18|1202.38|1198.38|1201.26|1197.26|37
1621102540000|2021-05-15 18:15:40|1202.16|1198.16|1202.42|1198.42|1202.56|1198.56|1202.11|1198.11|27
1621102550000|2021-05-15 18:15:50|1202.44|1198.44|1202.01|1198.01|1202.5|1198.5|1201.81|1197.81|31
1621102560000|2021-05-15 18:16:00|1202.03|1198.03|1202.9|1198.9|1202.93|1198.93|1202.03|1198.03|25
1621102570000|2021-05-15 18:16:10|1202.94|1198.94|1203.09|1199.09|1203.1|1199.1|1202.89|1198.89|22
1621102580000|2021-05-15 18:16:20|1203.19|1199.19|1201.84|1197.84|1203.23|1199.23|1201.84|1197.84|33
1621102590000|2021-05-15 18:16:30|1201.47|1197.47|1201.43|1197.43|1202|1198|1201.3|1197.3|29
1621102600000|2021-05-15 18:16:40|1201.47|1197.47|1199.69|1195.69|1201.56|1197.56|1199.65|1195.65|37
1621102610000|2021-05-15 18:16:50|1199.73|1195.73|1199.88|1195.88|1200.18|1196.18|1199.73|1195.73|32
1621102620000|2021-05-15 18:17:00|1199.93|1195.93|1198.54|1194.54|1199.93|1195.93|1198.17|1194.17|38
1621102630000|2021-05-15 18:17:10|1198.53|1194.53|1197.37|1193.37|1198.53|1194.53|1197.25|1193.25|35
1621102640000|2021-05-15 18:17:20|1197.36|1193.36|1195.56|1191.56|1197.82|1193.82|1195.52|1191.52|33
1621102650000|2021-05-15 18:17:30|1195.58|1191.58|1193.93|1189.93|1195.63|1191.63|1193.64|1189.64|32
1621102660000|2021-05-15 18:17:40|1193.87|1189.87|1194.44|1190.44|1194.52|1190.52|1193.18|1189.18|36
1621102670000|2021-05-15 18:17:50|1194.52|1190.52|1194.01|1190.01|1194.52|1190.52|1193.96|1189.96|35
1621102680000|2021-05-15 18:18:00|1194.02|1190.02|1195.88|1191.88|1195.94|1191.94|1194.02|1190.02|39
1621102690000|2021-05-15 18:18:10|1195.6|1191.6|1194.95|1190.95|1196.35|1192.35|1194.95|1190.95|31
1621102700000|2021-05-15 18:18:20|1194.94|1190.94|1194.73|1190.73|1195.17|1191.17|1194.68|1190.68|33
1621102710000|2021-05-15 18:18:30|1194.74|1190.74|1195.81|1191.81|1195.85|1191.85|1194.74|1190.74|34
1621102720000|2021-05-15 18:18:40|1195.84|1191.84|1194.7|1190.7|1195.89|1191.89|1194.7|1190.7|30
1621102730000|2021-05-15 18:18:50|1194.71|1190.71|1194.52|1190.52|1194.71|1190.71|1194.35|1190.35|31
1621102740000|2021-05-15 18:19:00|1194.55|1190.55|1194.48|1190.48|1195.07|1191.07|1194.46|1190.46|29
1621102750000|2021-05-15 18:19:10|1194.49|1190.49|1193.62|1189.62|1194.49|1190.49|1193.62|1189.62|25
1621102760000|2021-05-15 18:19:20|1193.6|1189.6|1194.22|1190.22|1194.22|1190.22|1193.6|1189.6|30
1621102770000|2021-05-15 18:19:30|1194.29|1190.29|1194.82|1190.82|1195.51|1191.51|1194.26|1190.26|36
1621102780000|2021-05-15 18:19:40|1194.81|1190.81|1194.16|1190.16|1195.31|1191.31|1193.7|1189.7|31
1621102790000|2021-05-15 18:19:50|1194.12|1190.12|1193.44|1189.44|1194.14|1190.14|1193.43|1189.43|26
1621102800000|2021-05-15 18:20:00|1193.54|1189.54|1194.05|1190.05|1194.28|1190.28|1193.42|1189.42|38
1621102810000|2021-05-15 18:20:10|1194.06|1190.06|1194.26|1190.26|1194.59|1190.59|1194.06|1190.06|30
1621102820000|2021-05-15 18:20:20|1194.29|1190.29|1194.77|1190.77|1194.95|1190.95|1194.29|1190.29|29
1621102830000|2021-05-15 18:20:30|1194.78|1190.78|1193.97|1189.97|1194.78|1190.78|1193.97|1189.97|24
1621102840000|2021-05-15 18:20:40|1193.91|1189.91|1194.14|1190.14|1194.2|1190.2|1193.79|1189.79|23
1621102850000|2021-05-15 18:20:50|1194.13|1190.13|1194.76|1190.76|1194.76|1190.76|1194.02|1190.02|24
1621102860000|2021-05-15 18:21:00|1194.78|1190.78|1194.9|1190.9|1194.9|1190.9|1194.62|1190.62|26
1621102870000|2021-05-15 18:21:10|1194.96|1190.96|1198.15|1194.15|1198.2|1194.2|1194.93|1190.93|39
1621102880000|2021-05-15 18:21:20|1198.16|1194.16|1198.16|1194.16|1199|1195|1197.94|1193.94|32
1621102890000|2021-05-15 18:21:30|1198.17|1194.17|1199.8|1195.8|1199.85|1195.85|1197.88|1193.88|33
1621102900000|2021-05-15 18:21:40|1199.67|1195.67|1199.81|1195.81|1200.06|1196.06|1199.62|1195.62|30
1621102910000|2021-05-15 18:21:50|1199.8|1195.8|1199.29|1195.29|1199.82|1195.82|1199.19|1195.19|34
1621102920000|2021-05-15 18:22:00|1199.28|1195.28|1199.79|1195.79|1199.79|1195.79|1199.28|1195.28|31
1621102930000|2021-05-15 18:22:10|1199.9|1195.9|1200.63|1196.63|1200.83|1196.83|1199.9|1195.9|25
1621102940000|2021-05-15 18:22:20|1200.76|1196.76|1201.59|1197.59|1201.72|1197.72|1200.75|1196.75|27
1621102950000|2021-05-15 18:22:30|1200.97|1196.97|1201.54|1197.54|1201.72|1197.72|1200.97|1196.97|29
1621102960000|2021-05-15 18:22:40|1201.68|1197.68|1201.87|1197.87|1201.89|1197.89|1200.96|1196.96|32
1621102970000|2021-05-15 18:22:50|1201.9|1197.9|1202.38|1198.38|1202.4|1198.4|1201.9|1197.9|27
1621102980000|2021-05-15 18:23:00|1202.39|1198.39|1203.17|1199.17|1203.23|1199.23|1202.39|1198.39|30
1621102990000|2021-05-15 18:23:10|1203.21|1199.21|1201.98|1197.98|1203.27|1199.27|1201.98|1197.98|31
1621103000000|2021-05-15 18:23:20|1201.99|1197.99|1202.25|1198.25|1202.6|1198.6|1201.59|1197.59|37
1621103010000|2021-05-15 18:23:30|1202.18|1198.18|1201.37|1197.37|1202.18|1198.18|1201.36|1197.36|35
1621103020000|2021-05-15 18:23:40|1201.35|1197.35|1201.22|1197.22|1201.35|1197.35|1200.84|1196.84|35
1621103030000|2021-05-15 18:23:50|1201.26|1197.26|1200.84|1196.84|1201.27|1197.27|1200.84|1196.84|26
1621103040000|2021-05-15 18:24:00|1200.76|1196.76|1198.6|1194.6|1200.78|1196.78|1198.57|1194.57|35
1621103050000|2021-05-15 18:24:10|1198.56|1194.56|1199.17|1195.17|1199.25|1195.25|1198.05|1194.05|36
1621103060000|2021-05-15 18:24:20|1199.16|1195.16|1197.81|1193.81|1199.22|1195.22|1197.81|1193.81|32
1621103070000|2021-05-15 18:24:30|1197.82|1193.82|1197.89|1193.89|1198.3|1194.3|1197.76|1193.76|26
1621103080000|2021-05-15 18:24:40|1197.85|1193.85|1197.16|1193.16|1197.9|1193.9|1197.12|1193.12|30
1621103090000|2021-05-15 18:24:50|1197.15|1193.15|1196.6|1192.6|1197.16|1193.16|1195.9|1191.9|33
1621103100000|2021-05-15 18:25:00|1196.63|1192.63|1198.69|1194.69|1198.72|1194.72|1196.63|1192.63|36
1621103110000|2021-05-15 18:25:10|1198.92|1194.92|1199.9|1195.9|1200.33|1196.33|1198.92|1194.92|31
1621103120000|2021-05-15 18:25:20|1199.95|1195.95|1201.34|1197.34|1201.43|1197.43|1199.95|1195.95|31
1621103130000|2021-05-15 18:25:30|1201.26|1197.26|1200.47|1196.47|1201.43|1197.43|1200.28|1196.28|22
1621103140000|2021-05-15 18:25:40|1200.59|1196.59|1201.85|1197.85|1201.97|1197.97|1200.52|1196.52|34
1621103150000|2021-05-15 18:25:50|1201.86|1197.86|1202.37|1198.37|1202.59|1198.59|1201.83|1197.83|27
1621103160000|2021-05-15 18:26:00|1202.46|1198.46|1202.52|1198.52|1202.91|1198.91|1202.41|1198.41|37
1621103170000|2021-05-15 18:26:10|1202.53|1198.53|1202.25|1198.25|1202.53|1198.53|1201.89|1197.89|36
1621103180000|2021-05-15 18:26:20|1202.24|1198.24|1201.51|1197.51|1202.27|1198.27|1201.48|1197.48|35
1621103190000|2021-05-15 18:26:30|1201.59|1197.59|1202.01|1198.01|1202.09|1198.09|1201.58|1197.58|24
1621103200000|2021-05-15 18:26:40|1202.05|1198.05|1201.74|1197.74|1202.05|1198.05|1201.63|1197.63|28
1621103210000|2021-05-15 18:26:50|1201.73|1197.73|1200.96|1196.96|1201.73|1197.73|1200.74|1196.74|32
1621103220000|2021-05-15 18:27:00|1200.95|1196.95|1202.58|1198.58|1202.58|1198.58|1200.95|1196.95|29
1621103230000|2021-05-15 18:27:10|1202.47|1198.47|1203|1199|1203.53|1199.53|1202.47|1198.47|34
1621103240000|2021-05-15 18:27:20|1202.99|1198.99|1204.2|1200.2|1204.31|1200.31|1202.94|1198.94|33
1621103250000|2021-05-15 18:27:30|1204.19|1200.19|1203.51|1199.51|1204.34|1200.34|1203.51|1199.51|38
1621103260000|2021-05-15 18:27:40|1203.52|1199.52|1202.37|1198.37|1203.52|1199.52|1201.48|1197.48|38
1621103270000|2021-05-15 18:27:50|1202.58|1198.58|1202.9|1198.9|1203.03|1199.03|1202.46|1198.46|35
1621103280000|2021-05-15 18:28:00|1202.95|1198.95|1203.4|1199.4|1203.58|1199.58|1202.64|1198.64|34
1621103290000|2021-05-15 18:28:10|1203.45|1199.45|1203.06|1199.06|1203.47|1199.47|1202.93|1198.93|34
1621103300000|2021-05-15 18:28:20|1203.18|1199.18|1202.06|1198.06|1203.18|1199.18|1202.06|1198.06|37
1621103310000|2021-05-15 18:28:30|1202.01|1198.01|1200.97|1196.97|1202.02|1198.02|1200.75|1196.75|34
1621103320000|2021-05-15 18:28:40|1200.98|1196.98|1201.01|1197.01|1201.48|1197.48|1200.97|1196.97|31
1621103330000|2021-05-15 18:28:50|1200.99|1196.99|1202.41|1198.41|1202.41|1198.41|1200.99|1196.99|33
1621103340000|2021-05-15 18:29:00|1202.45|1198.45|1204.22|1200.22|1204.26|1200.26|1202.45|1198.45|32
1621103350000|2021-05-15 18:29:10|1204.23|1200.23|1204.52|1200.52|1204.62|1200.62|1204.14|1200.14|32
1621103360000|2021-05-15 18:29:20|1204.47|1200.47|1204.31|1200.31|1204.64|1200.64|1204.18|1200.18|27
1621103370000|2021-05-15 18:29:30|1204.35|1200.35|1204.89|1200.89|1205|1201|1204.35|1200.35|23
1621103380000|2021-05-15 18:29:40|1204.88|1200.88|1205.45|1201.45|1205.76|1201.76|1204.88|1200.88|28
1621103390000|2021-05-15 18:29:50|1205.44|1201.44|1205.75|1201.75|1206.77|1202.77|1205.44|1201.44|32
1621103400000|2021-05-15 18:30:00|1205.73|1201.73|1204.25|1200.25|1205.85|1201.85|1204.2|1200.2|36
1621103410000|2021-05-15 18:30:10|1204.2|1200.2|1203.13|1199.13|1204.75|1200.75|1203.13|1199.13|37
1621103420000|2021-05-15 18:30:20|1203.08|1199.08|1201.68|1197.68|1203.08|1199.08|1201.62|1197.62|37
1621103430000|2021-05-15 18:30:30|1201.65|1197.65|1200.89|1196.89|1202|1198|1200.89|1196.89|32
1621103440000|2021-05-15 18:30:40|1200.88|1196.88|1200.48|1196.48|1200.88|1196.88|1200.48|1196.48|30
1621103450000|2021-05-15 18:30:50|1200.45|1196.45|1200.26|1196.26|1200.47|1196.47|1200.2|1196.2|35
1621103460000|2021-05-15 18:31:00|1200.3|1196.3|1202.58|1198.58|1202.58|1198.58|1200.3|1196.3|34
1621103470000|2021-05-15 18:31:10|1202.57|1198.57|1201.52|1197.52|1202.61|1198.61|1201.52|1197.52|34
1621103480000|2021-05-15 18:31:20|1201.46|1197.46|1200.97|1196.97|1201.46|1197.46|1200.48|1196.48|36
1621103490000|2021-05-15 18:31:30|1201.01|1197.01|1201.14|1197.14|1201.25|1197.25|1200.11|1196.11|32
1621103500000|2021-05-15 18:31:40|1200.97|1196.97|1199.66|1195.66|1200.97|1196.97|1199.58|1195.58|32
1621103510000|2021-05-15 18:31:50|1199.65|1195.65|1198.8|1194.8|1199.71|1195.71|1198.8|1194.8|35
1621103520000|2021-05-15 18:32:00|1198.87|1194.87|1200.32|1196.32|1200.32|1196.32|1197.74|1193.74|33
1621103530000|2021-05-15 18:32:10|1200.5|1196.5|1201.14|1197.14|1201.58|1197.58|1200.46|1196.46|35
1621103540000|2021-05-15 18:32:20|1201.19|1197.19|1200.66|1196.66|1201.41|1197.41|1200.39|1196.39|35
1621103550000|2021-05-15 18:32:30|1200.7|1196.7|1200.2|1196.2|1200.7|1196.7|1200.14|1196.14|33
1621103560000|2021-05-15 18:32:40|1200.21|1196.21|1199.43|1195.43|1200.21|1196.21|1199.41|1195.41|33
1621103570000|2021-05-15 18:32:50|1199.45|1195.45|1200.47|1196.47|1200.52|1196.52|1199.43|1195.43|33
1621103580000|2021-05-15 18:33:00|1200.46|1196.46|1199.14|1195.14|1200.46|1196.46|1198.85|1194.85|34
1621103590000|2021-05-15 18:33:10|1199.24|1195.24|1197.94|1193.94|1199.26|1195.26|1197.94|1193.94|34
1621103600000|2021-05-15 18:33:20|1197.93|1193.93|1198.04|1194.04|1198.04|1194.04|1197.16|1193.16|36
1621103610000|2021-05-15 18:33:30|1198.2|1194.2|1198.3|1194.3|1199.45|1195.45|1198.2|1194.2|36
1621103620000|2021-05-15 18:33:40|1198.23|1194.23|1197.58|1193.58|1198.23|1194.23|1197.45|1193.45|32
1621103630000|2021-05-15 18:33:50|1197.51|1193.51|1197.37|1193.37|1197.59|1193.59|1197.32|1193.32|32
1621103640000|2021-05-15 18:34:00|1197.39|1193.39|1197.44|1193.44|1197.52|1193.52|1196.73|1192.73|31
1621103650000|2021-05-15 18:34:10|1197.42|1193.42|1197.49|1193.49|1197.49|1193.49|1197.21|1193.21|31
1621103660000|2021-05-15 18:34:20|1197.5|1193.5|1200|1196|1200.1|1196.1|1197.46|1193.46|35
1621103670000|2021-05-15 18:34:30|1199.98|1195.98|1199.15|1195.15|1199.98|1195.98|1198.48|1194.48|34
1621103680000|2021-05-15 18:34:40|1199.57|1195.57|1200.41|1196.41|1200.55|1196.55|1199.18|1195.18|30
1621103690000|2021-05-15 18:34:50|1200.42|1196.42|1200.24|1196.24|1200.63|1196.63|1200.18|1196.18|36
1621103700000|2021-05-15 18:35:00|1200.23|1196.23|1200.73|1196.73|1200.93|1196.93|1200.18|1196.18|33
1621103710000|2021-05-15 18:35:10|1200.75|1196.75|1200.42|1196.42|1200.75|1196.75|1200.35|1196.35|24
1621103720000|2021-05-15 18:35:20|1200.41|1196.41|1198.66|1194.66|1200.46|1196.46|1198.66|1194.66|30
1621103730000|2021-05-15 18:35:30|1198.64|1194.64|1200.68|1196.68|1200.69|1196.69|1198.37|1194.37|35
1621103740000|2021-05-15 18:35:40|1200.66|1196.66|1201.05|1197.05|1201.43|1197.43|1200.62|1196.62|35
1621103750000|2021-05-15 18:35:50|1201.35|1197.35|1201.83|1197.83|1201.9|1197.9|1201.02|1197.02|33
1621103760000|2021-05-15 18:36:00|1201.85|1197.85|1201.52|1197.52|1201.99|1197.99|1201.26|1197.26|30
1621103770000|2021-05-15 18:36:10|1201.36|1197.36|1201.45|1197.45|1201.47|1197.47|1201.27|1197.27|28
1621103780000|2021-05-15 18:36:20|1201.47|1197.47|1201.67|1197.67|1201.77|1197.77|1201.47|1197.47|22
1621103790000|2021-05-15 18:36:30|1201.72|1197.72|1201.59|1197.59|1201.74|1197.74|1201.49|1197.49|37
1621103800000|2021-05-15 18:36:40|1201.6|1197.6|1201.46|1197.46|1201.67|1197.67|1201.31|1197.31|29
1621103810000|2021-05-15 18:36:50|1201.8|1197.8|1200.77|1196.77|1201.8|1197.8|1200.77|1196.77|27
1621103820000|2021-05-15 18:37:00|1200.65|1196.65|1202.42|1198.42|1202.42|1198.42|1200.5|1196.5|29
1621103830000|2021-05-15 18:37:10|1202.43|1198.43|1202.77|1198.77|1203|1199|1202.29|1198.29|32
1621103840000|2021-05-15 18:37:20|1202.82|1198.82|1202.25|1198.25|1202.83|1198.83|1202.21|1198.21|29
1621103850000|2021-05-15 18:37:30|1202.28|1198.28|1202.43|1198.43|1203.19|1199.19|1202.26|1198.26|38
1621103860000|2021-05-15 18:37:40|1202.5|1198.5|1203.36|1199.36|1203.49|1199.49|1202.45|1198.45|29
1621103870000|2021-05-15 18:37:50|1203.38|1199.38|1202.61|1198.61|1203.38|1199.38|1202.39|1198.39|32
1621103880000|2021-05-15 18:38:00|1202.54|1198.54|1202.6|1198.6|1203.18|1199.18|1202.46|1198.46|28
1621103890000|2021-05-15 18:38:10|1202.78|1198.78|1202.31|1198.31|1202.94|1198.94|1202.31|1198.31|31
1621103900000|2021-05-15 18:38:20|1202.3|1198.3|1200.6|1196.6|1202.3|1198.3|1200.6|1196.6|31
1621103910000|2021-05-15 18:38:30|1200.63|1196.63|1201.5|1197.5|1201.5|1197.5|1200.63|1196.63|28
1621103920000|2021-05-15 18:38:40|1201.51|1197.51|1201.77|1197.77|1202.04|1198.04|1201.51|1197.51|32
1621103930000|2021-05-15 18:38:50|1201.76|1197.76|1201.02|1197.02|1201.79|1197.79|1200.99|1196.99|35
1621103940000|2021-05-15 18:39:00|1200.97|1196.97|1201.91|1197.91|1202.41|1198.41|1200.97|1196.97|33
1621103950000|2021-05-15 18:39:10|1201.99|1197.99|1202.3|1198.3|1202.39|1198.39|1201.99|1197.99|32
1621103960000|2021-05-15 18:39:20|1202.31|1198.31|1200.98|1196.98|1202.31|1198.31|1200.98|1196.98|38
1621103970000|2021-05-15 18:39:30|1200.95|1196.95|1199.87|1195.87|1200.95|1196.95|1199.87|1195.87|28
1621103980000|2021-05-15 18:39:40|1199.81|1195.81|1198.52|1194.52|1199.81|1195.81|1198.52|1194.52|34
1621103990000|2021-05-15 18:39:50|1198.51|1194.51|1197.73|1193.73|1198.53|1194.53|1197.72|1193.72|16
1621104000000|2021-05-15 18:40:00|1197.67|1193.67|1197.67|1193.67|1199.24|1195.24|1197.67|1193.67|36
1621104010000|2021-05-15 18:40:10|1197.78|1193.78|1197.7|1193.7|1198.09|1194.09|1197.67|1193.67|34
1621104020000|2021-05-15 18:40:20|1197.83|1193.83|1197.35|1193.35|1197.86|1193.86|1197.35|1193.35|32
1621104030000|2021-05-15 18:40:30|1197.46|1193.46|1197.79|1193.79|1198.14|1194.14|1197.44|1193.44|31
1621104040000|2021-05-15 18:40:40|1197.8|1193.8|1197.68|1193.68|1197.8|1193.8|1197.67|1193.67|20
1621104050000|2021-05-15 18:40:50|1197.67|1193.67|1198.07|1194.07|1198.16|1194.16|1197.27|1193.27|26
1621104060000|2021-05-15 18:41:00|1198.1|1194.1|1199.34|1195.34|1199.34|1195.34|1198.1|1194.1|29
1621104070000|2021-05-15 18:41:10|1199.26|1195.26|1200.29|1196.29|1200.34|1196.34|1199.26|1195.26|31
1621104080000|2021-05-15 18:41:20|1200.32|1196.32|1201.46|1197.46|1201.58|1197.58|1200.12|1196.12|23
1621104090000|2021-05-15 18:41:30|1201.52|1197.52|1201.9|1197.9|1202.01|1198.01|1201.45|1197.45|22
1621104100000|2021-05-15 18:41:40|1201.87|1197.87|1201.56|1197.56|1202.01|1198.01|1201.56|1197.56|23
1621104110000|2021-05-15 18:41:50|1201.4|1197.4|1201.27|1197.27|1201.4|1197.4|1200.74|1196.74|34
1621104120000|2021-05-15 18:42:00|1201.23|1197.23|1200.55|1196.55|1201.23|1197.23|1200.5|1196.5|26
1621104130000|2021-05-15 18:42:10|1200.52|1196.52|1200.64|1196.64|1200.65|1196.65|1200.47|1196.47|21
1621104140000|2021-05-15 18:42:20|1200.65|1196.65|1199.08|1195.08|1200.65|1196.65|1198.95|1194.95|29
1621104150000|2021-05-15 18:42:30|1199.11|1195.11|1198.34|1194.34|1199.39|1195.39|1198.24|1194.24|31
1621104160000|2021-05-15 18:42:40|1198.35|1194.35|1198.22|1194.22|1198.35|1194.35|1197.78|1193.78|31
1621104170000|2021-05-15 18:42:50|1198.24|1194.24|1197.74|1193.74|1198.25|1194.25|1197.74|1193.74|28
1621104180000|2021-05-15 18:43:00|1197.73|1193.73|1196.98|1192.98|1197.85|1193.85|1196.98|1192.98|26
1621104190000|2021-05-15 18:43:10|1196.96|1192.96|1195.96|1191.96|1196.96|1192.96|1195.83|1191.83|32
1621104200000|2021-05-15 18:43:20|1195.94|1191.94|1196.3|1192.3|1196.44|1192.44|1195.79|1191.79|25
1621104210000|2021-05-15 18:43:30|1196.21|1192.21|1195.65|1191.65|1196.21|1192.21|1195.47|1191.47|31
1621104220000|2021-05-15 18:43:40|1195.64|1191.64|1195.62|1191.62|1195.76|1191.76|1195.55|1191.55|24
1621104230000|2021-05-15 18:43:50|1195.6|1191.6|1195.94|1191.94|1196.17|1192.17|1195.44|1191.44|28
1621104240000|2021-05-15 18:44:00|1195.84|1191.84|1195.01|1191.01|1195.84|1191.84|1194.95|1190.95|30
1621104250000|2021-05-15 18:44:10|1194.94|1190.94|1195.99|1191.99|1196.15|1192.15|1194.94|1190.94|26
1621104260000|2021-05-15 18:44:20|1196.02|1192.02|1196.44|1192.44|1196.44|1192.44|1195.89|1191.89|26
1621104270000|2021-05-15 18:44:30|1196.47|1192.47|1196.54|1192.54|1196.95|1192.95|1196.45|1192.45|17
1621104280000|2021-05-15 18:44:40|1197.1|1193.1|1196.34|1192.34|1197.13|1193.13|1196.34|1192.34|21
1621104290000|2021-05-15 18:44:50|1196.3|1192.3|1195.27|1191.27|1196.41|1192.41|1195.27|1191.27|38
1621104300000|2021-05-15 18:45:00|1195.3|1191.3|1196.41|1192.41|1196.41|1192.41|1195.16|1191.16|38
1621104310000|2021-05-15 18:45:10|1196.6|1192.6|1196.2|1192.2|1196.6|1192.6|1196.16|1192.16|30
1621104320000|2021-05-15 18:45:20|1196.19|1192.19|1196.55|1192.55|1196.57|1192.57|1196.18|1192.18|24
1621104330000|2021-05-15 18:45:30|1196.54|1192.54|1197.76|1193.76|1197.87|1193.87|1196.54|1192.54|30
1621104340000|2021-05-15 18:45:40|1197.8|1193.8|1198.22|1194.22|1198.22|1194.22|1197.37|1193.37|25
1621104350000|2021-05-15 18:45:50|1198.39|1194.39|1198.71|1194.71|1198.9|1194.9|1198.39|1194.39|29
1621104360000|2021-05-15 18:46:00|1198.61|1194.61|1197.43|1193.43|1198.61|1194.61|1197.38|1193.38|32
1621104370000|2021-05-15 18:46:10|1197.35|1193.35|1197.8|1193.8|1197.85|1193.85|1196.97|1192.97|29
1621104380000|2021-05-15 18:46:20|1197.74|1193.74|1199.01|1195.01|1199.03|1195.03|1197.65|1193.65|29
1621104390000|2021-05-15 18:46:30|1198.92|1194.92|1198.59|1194.59|1198.98|1194.98|1198.33|1194.33|31
1621104400000|2021-05-15 18:46:40|1198.6|1194.6|1198.69|1194.69|1198.87|1194.87|1198.6|1194.6|16
1621104410000|2021-05-15 18:46:50|1198.72|1194.72|1197.73|1193.73|1198.73|1194.73|1197.67|1193.67|30
1621104420000|2021-05-15 18:47:00|1197.71|1193.71|1198.35|1194.35|1198.59|1194.59|1197.63|1193.63|29
1621104430000|2021-05-15 18:47:10|1198.39|1194.39|1199.26|1195.26|1199.26|1195.26|1198.36|1194.36|32
1621104440000|2021-05-15 18:47:20|1199.25|1195.25|1199.51|1195.51|1199.51|1195.51|1199.08|1195.08|30
1621104450000|2021-05-15 18:47:30|1199.52|1195.52|1199.28|1195.28|1199.61|1195.61|1199.03|1195.03|29
1621104460000|2021-05-15 18:47:40|1199.29|1195.29|1200.21|1196.21|1200.22|1196.22|1199.24|1195.24|37
1621104470000|2021-05-15 18:47:50|1200.2|1196.2|1200.33|1196.33|1200.33|1196.33|1199.77|1195.77|32
1621104480000|2021-05-15 18:48:00|1200.36|1196.36|1200.87|1196.87|1200.87|1196.87|1200.15|1196.15|14
1621104490000|2021-05-15 18:48:10|1200.9|1196.9|1201.34|1197.34|1201.43|1197.43|1200.9|1196.9|21
1621104500000|2021-05-15 18:48:20|1201.33|1197.33|1201.8|1197.8|1201.82|1197.82|1201.26|1197.26|22
1621104510000|2021-05-15 18:48:30|1201.88|1197.88|1202.23|1198.23|1202.26|1198.26|1201.87|1197.87|30
1621104520000|2021-05-15 18:48:40|1202.16|1198.16|1201.28|1197.28|1202.16|1198.16|1201.25|1197.25|32
1621104530000|2021-05-15 18:48:50|1201.26|1197.26|1201.71|1197.71|1201.72|1197.72|1201.18|1197.18|30
1621104540000|2021-05-15 18:49:00|1201.7|1197.7|1201.21|1197.21|1202.35|1198.35|1201.21|1197.21|32
1621104550000|2021-05-15 18:49:10|1201.22|1197.22|1201.11|1197.11|1201.22|1197.22|1200.63|1196.63|24
1621104560000|2021-05-15 18:49:20|1201.1|1197.1|1201.01|1197.01|1201.13|1197.13|1200.99|1196.99|22
1621104570000|2021-05-15 18:49:30|1200.99|1196.99|1199.5|1195.5|1201.01|1197.01|1199.5|1195.5|23
1621104580000|2021-05-15 18:49:40|1199.49|1195.49|1199.22|1195.22|1199.74|1195.74|1199.22|1195.22|26
1621104590000|2021-05-15 18:49:50|1199.19|1195.19|1198.68|1194.68|1199.21|1195.21|1198.54|1194.54|30
1621104600000|2021-05-15 18:50:00|1198.73|1194.73|1198.46|1194.46|1198.76|1194.76|1198.4|1194.4|24
1621104610000|2021-05-15 18:50:10|1198.44|1194.44|1198.33|1194.33|1198.51|1194.51|1198.33|1194.33|19
1621104620000|2021-05-15 18:50:20|1198.32|1194.32|1197.67|1193.67|1198.32|1194.32|1197.6|1193.6|35
1621104630000|2021-05-15 18:50:30|1197.66|1193.66|1197.4|1193.4|1197.69|1193.69|1197.23|1193.23|24
1621104640000|2021-05-15 18:50:40|1197.41|1193.41|1197.54|1193.54|1197.65|1193.65|1197.35|1193.35|32
1621104650000|2021-05-15 18:50:50|1197.6|1193.6|1196.4|1192.4|1197.6|1193.6|1196.39|1192.39|27
1621104660000|2021-05-15 18:51:00|1196.39|1192.39|1197.06|1193.06|1197.06|1193.06|1196.18|1192.18|27
1621104670000|2021-05-15 18:51:10|1197.01|1193.01|1197.91|1193.91|1197.95|1193.95|1197.01|1193.01|27
1621104680000|2021-05-15 18:51:20|1197.89|1193.89|1198.86|1194.86|1198.86|1194.86|1197.86|1193.86|33
1621104690000|2021-05-15 18:51:30|1198.81|1194.81|1199.04|1195.04|1199.42|1195.42|1198.81|1194.81|24
1621104700000|2021-05-15 18:51:40|1198.86|1194.86|1199.06|1195.06|1199.18|1195.18|1198.86|1194.86|24
1621104710000|2021-05-15 18:51:50|1199.07|1195.07|1200.15|1196.15|1200.87|1196.87|1198.88|1194.88|31
1621104720000|2021-05-15 18:52:00|1200.14|1196.14|1201.97|1197.97|1201.97|1197.97|1200.14|1196.14|37
1621104730000|2021-05-15 18:52:10|1202.03|1198.03|1201.9|1197.9|1202.27|1198.27|1201.74|1197.74|27
1621104740000|2021-05-15 18:52:20|1201.89|1197.89|1201.92|1197.92|1202.41|1198.41|1201.7|1197.7|23
1621104750000|2021-05-15 18:52:30|1201.96|1197.96|1202.52|1198.52|1202.6|1198.6|1201.63|1197.63|29
1621104760000|2021-05-15 18:52:40|1202.53|1198.53|1202.42|1198.42|1202.58|1198.58|1202.32|1198.32|28
1621104770000|2021-05-15 18:52:50|1202.47|1198.47|1202.04|1198.04|1202.47|1198.47|1201.78|1197.78|29
1621104780000|2021-05-15 18:53:00|1202.02|1198.02|1201.27|1197.27|1202.09|1198.09|1201.25|1197.25|28
1621104790000|2021-05-15 18:53:10|1201.21|1197.21|1202.01|1198.01|1202.04|1198.04|1201.2|1197.2|28
1621104800000|2021-05-15 18:53:20|1202.11|1198.11|1201.95|1197.95|1202.13|1198.13|1201.86|1197.86|30
1621104810000|2021-05-15 18:53:30|1201.85|1197.85|1202.05|1198.05|1202.05|1198.05|1201.68|1197.68|27
1621104820000|2021-05-15 18:53:40|1202.29|1198.29|1202.07|1198.07|1202.39|1198.39|1201.82|1197.82|28
1621104830000|2021-05-15 18:53:50|1202.17|1198.17|1202.64|1198.64|1202.65|1198.65|1201.97|1197.97|32
1621104840000|2021-05-15 18:54:00|1202.63|1198.63|1202.19|1198.19|1202.65|1198.65|1202.19|1198.19|30
1621104850000|2021-05-15 18:54:10|1202.04|1198.04|1201.98|1197.98|1202.09|1198.09|1201.81|1197.81|31
1621104860000|2021-05-15 18:54:20|1201.99|1197.99|1201.91|1197.91|1202.25|1198.25|1201.91|1197.91|28
1621104870000|2021-05-15 18:54:30|1201.9|1197.9|1202.72|1198.72|1202.75|1198.75|1201.9|1197.9|30
1621104880000|2021-05-15 18:54:40|1202.76|1198.76|1202.51|1198.51|1202.78|1198.78|1202.42|1198.42|30
1621104890000|2021-05-15 18:54:50|1202.5|1198.5|1201.68|1197.68|1202.53|1198.53|1201.49|1197.49|29
1621104900000|2021-05-15 18:55:00|1201.69|1197.69|1202.55|1198.55|1202.83|1198.83|1201.69|1197.69|33
1621104910000|2021-05-15 18:55:10|1202.56|1198.56|1202.8|1198.8|1203.38|1199.38|1202.56|1198.56|38
1621104920000|2021-05-15 18:55:20|1202.69|1198.69|1203.1|1199.1|1203.36|1199.36|1202.69|1198.69|35
1621104930000|2021-05-15 18:55:30|1202.98|1198.98|1203.69|1199.69|1203.69|1199.69|1202.98|1198.98|29
1621104940000|2021-05-15 18:55:40|1203.64|1199.64|1203.82|1199.82|1203.92|1199.92|1203.56|1199.56|22
1621104950000|2021-05-15 18:55:50|1203.84|1199.84|1203.9|1199.9|1204.03|1200.03|1203.82|1199.82|31
1621104960000|2021-05-15 18:56:00|1203.92|1199.92|1205.13|1201.13|1205.23|1201.23|1203.92|1199.92|34
1621104970000|2021-05-15 18:56:10|1205.14|1201.14|1205.18|1201.18|1205.21|1201.21|1205|1201|23
1621104980000|2021-05-15 18:56:20|1205.16|1201.16|1204.93|1200.93|1205.27|1201.27|1204.92|1200.92|26
1621104990000|2021-05-15 18:56:30|1204.92|1200.92|1205.74|1201.74|1205.74|1201.74|1204.92|1200.92|21
1621105000000|2021-05-15 18:56:40|1205.76|1201.76|1206.16|1202.16|1206.23|1202.23|1205.54|1201.54|29
1621105010000|2021-05-15 18:56:50|1206.12|1202.12|1205.82|1201.82|1206.24|1202.24|1205.78|1201.78|25
1621105020000|2021-05-15 18:57:00|1205.94|1201.94|1204.61|1200.61|1205.94|1201.94|1204.61|1200.61|34
1621105030000|2021-05-15 18:57:10|1204.68|1200.68|1205.09|1201.09|1205.37|1201.37|1204.68|1200.68|31
1621105040000|2021-05-15 18:57:20|1205.2|1201.2|1205.01|1201.01|1205.26|1201.26|1204.8|1200.8|31
1621105050000|2021-05-15 18:57:30|1205|1201|1205.05|1201.05|1205.39|1201.39|1204.96|1200.96|26
1621105060000|2021-05-15 18:57:40|1205.03|1201.03|1204.7|1200.7|1205.06|1201.06|1204.7|1200.7|30
1621105070000|2021-05-15 18:57:50|1204.68|1200.68|1204.63|1200.63|1204.88|1200.88|1204.4|1200.4|32
1621105080000|2021-05-15 18:58:00|1204.51|1200.51|1204.89|1200.89|1204.98|1200.98|1204.42|1200.42|25
1621105090000|2021-05-15 18:58:10|1204.91|1200.91|1205.43|1201.43|1205.49|1201.49|1204.91|1200.91|23
1621105100000|2021-05-15 18:58:20|1205.44|1201.44|1205.7|1201.7|1205.71|1201.71|1205.33|1201.33|19
1621105110000|2021-05-15 18:58:30|1205.67|1201.67|1204.75|1200.75|1205.67|1201.67|1204.72|1200.72|29
1621105120000|2021-05-15 18:58:40|1204.79|1200.79|1204.66|1200.66|1204.9|1200.9|1204.66|1200.66|29
1621105130000|2021-05-15 18:58:50|1204.71|1200.71|1204.39|1200.39|1204.78|1200.78|1204.18|1200.18|32
1621105140000|2021-05-15 18:59:00|1204.43|1200.43|1204.69|1200.69|1204.82|1200.82|1204.43|1200.43|28
1621105150000|2021-05-15 18:59:10|1204.65|1200.65|1203.86|1199.86|1204.65|1200.65|1203.77|1199.77|33
1621105160000|2021-05-15 18:59:20|1203.85|1199.85|1201.51|1197.51|1203.88|1199.88|1201.47|1197.47|35
1621105170000|2021-05-15 18:59:30|1201.5|1197.5|1201.45|1197.45|1202.53|1198.53|1201.45|1197.45|37
1621105180000|2021-05-15 18:59:40|1201.46|1197.46|1201.01|1197.01|1201.56|1197.56|1200.93|1196.93|36
1621105190000|2021-05-15 18:59:50|1200.93|1196.93|1200.82|1196.82|1200.96|1196.96|1200.56|1196.56|31
1621105200000|2021-05-15 19:00:00|1200.8|1196.8|1201.54|1197.54|1201.9|1197.9|1200.8|1196.8|29
1621105210000|2021-05-15 19:00:10|1201.53|1197.53|1201.92|1197.92|1201.99|1197.99|1201.53|1197.53|28
1621105220000|2021-05-15 19:00:20|1201.9|1197.9|1201.8|1197.8|1201.9|1197.9|1201.03|1197.03|29
1621105230000|2021-05-15 19:00:30|1201.81|1197.81|1202.21|1198.21|1202.21|1198.21|1201.75|1197.75|28
1621105240000|2021-05-15 19:00:40|1202.24|1198.24|1202.82|1198.82|1202.98|1198.98|1202.23|1198.23|32
1621105250000|2021-05-15 19:00:50|1202.85|1198.85|1203.63|1199.63|1204.04|1200.04|1202.85|1198.85|29
1621105260000|2021-05-15 19:01:00|1203.76|1199.76|1204.29|1200.29|1204.45|1200.45|1203.76|1199.76|28
1621105270000|2021-05-15 19:01:10|1204.25|1200.25|1204.03|1200.03|1204.3|1200.3|1203.97|1199.97|28
1621105280000|2021-05-15 19:01:20|1204.07|1200.07|1204.21|1200.21|1204.26|1200.26|1204.07|1200.07|28
1621105290000|2021-05-15 19:01:30|1204.22|1200.22|1204.19|1200.19|1204.36|1200.36|1204.18|1200.18|29
1621105300000|2021-05-15 19:01:40|1204.26|1200.26|1204.07|1200.07|1204.26|1200.26|1203.79|1199.79|31
1621105310000|2021-05-15 19:01:50|1204.06|1200.06|1203.75|1199.75|1204.06|1200.06|1203.19|1199.19|27
1621105320000|2021-05-15 19:02:00|1203.72|1199.72|1204.37|1200.37|1204.63|1200.63|1203.72|1199.72|30
1621105330000|2021-05-15 19:02:10|1204.41|1200.41|1204.26|1200.26|1204.49|1200.49|1204.14|1200.14|33
1621105340000|2021-05-15 19:02:20|1204.27|1200.27|1204.39|1200.39|1204.48|1200.48|1204.27|1200.27|27
1621105350000|2021-05-15 19:02:30|1204.4|1200.4|1203.86|1199.86|1204.4|1200.4|1203.82|1199.82|30
1621105360000|2021-05-15 19:02:40|1203.85|1199.85|1203.66|1199.66|1203.9|1199.9|1203.25|1199.25|35
1621105370000|2021-05-15 19:02:50|1203.64|1199.64|1203.87|1199.87|1203.87|1199.87|1203.51|1199.51|30
1621105380000|2021-05-15 19:03:00|1203.93|1199.93|1203.49|1199.49|1204|1200|1203.27|1199.27|31
1621105390000|2021-05-15 19:03:10|1203.44|1199.44|1203.29|1199.29|1203.72|1199.72|1203.29|1199.29|20
1621105400000|2021-05-15 19:03:20|1203.3|1199.3|1202.93|1198.93|1203.46|1199.46|1202.62|1198.62|37
1621105410000|2021-05-15 19:03:30|1202.8|1198.8|1202.99|1198.99|1203.39|1199.39|1202.8|1198.8|33
1621105420000|2021-05-15 19:03:40|1202.95|1198.95|1203.02|1199.02|1203.17|1199.17|1202.94|1198.94|29
1621105430000|2021-05-15 19:03:50|1203.03|1199.03|1203.21|1199.21|1203.25|1199.25|1202.88|1198.88|30
1621105440000|2021-05-15 19:04:00|1203.2|1199.2|1202.37|1198.37|1203.23|1199.23|1202.37|1198.37|29
1621105450000|2021-05-15 19:04:10|1202.35|1198.35|1201.52|1197.52|1202.36|1198.36|1201.52|1197.52|32
1621105460000|2021-05-15 19:04:20|1201.62|1197.62|1201.09|1197.09|1201.63|1197.63|1200.75|1196.75|35
1621105470000|2021-05-15 19:04:30|1201.05|1197.05|1200.28|1196.28|1201.05|1197.05|1200.16|1196.16|30
1621105480000|2021-05-15 19:04:40|1200.29|1196.29|1200.7|1196.7|1200.93|1196.93|1200.29|1196.29|24
1621105490000|2021-05-15 19:04:50|1200.62|1196.62|1200.25|1196.25|1200.62|1196.62|1200.1|1196.1|32
1621105500000|2021-05-15 19:05:00|1200.26|1196.26|1200.83|1196.83|1201|1197|1200.25|1196.25|26
1621105510000|2021-05-15 19:05:10|1200.82|1196.82|1200.38|1196.38|1200.82|1196.82|1200.37|1196.37|32
1621105520000|2021-05-15 19:05:20|1200.24|1196.24|1199.49|1195.49|1200.24|1196.24|1199.49|1195.49|33
1621105530000|2021-05-15 19:05:30|1199.48|1195.48|1197.66|1193.66|1199.48|1195.48|1197.62|1193.62|32
1621105540000|2021-05-15 19:05:40|1197.58|1193.58|1197.26|1193.26|1197.67|1193.67|1197.24|1193.24|28
1621105550000|2021-05-15 19:05:50|1197.27|1193.27|1197.2|1193.2|1197.33|1193.33|1197.15|1193.15|29
1621105560000|2021-05-15 19:06:00|1197.1|1193.1|1198.36|1194.36|1198.61|1194.61|1197.04|1193.04|35
1621105570000|2021-05-15 19:06:10|1198.34|1194.34|1197.39|1193.39|1198.34|1194.34|1197.39|1193.39|34
1621105580000|2021-05-15 19:06:20|1197.37|1193.37|1196.61|1192.61|1197.37|1193.37|1196.61|1192.61|26
1621105590000|2021-05-15 19:06:30|1196.63|1192.63|1196.33|1192.33|1196.64|1192.64|1196.31|1192.31|31
1621105600000|2021-05-15 19:06:40|1196.3|1192.3|1196.19|1192.19|1196.68|1192.68|1196.19|1192.19|31
1621105610000|2021-05-15 19:06:50|1196.21|1192.21|1195.9|1191.9|1196.37|1192.37|1195.84|1191.84|32
1621105620000|2021-05-15 19:07:00|1195.81|1191.81|1195.22|1191.22|1195.81|1191.81|1195.09|1191.09|31
1621105630000|2021-05-15 19:07:10|1195.24|1191.24|1195.36|1191.36|1195.46|1191.46|1194.96|1190.96|34
1621105640000|2021-05-15 19:07:20|1195.35|1191.35|1193.8|1189.8|1195.39|1191.39|1193.76|1189.76|31
1621105650000|2021-05-15 19:07:30|1193.72|1189.72|1193.28|1189.28|1193.75|1189.75|1193.06|1189.06|34
1621105660000|2021-05-15 19:07:40|1193.3|1189.3|1193.47|1189.47|1193.5|1189.5|1193.3|1189.3|28
1621105670000|2021-05-15 19:07:50|1193.48|1189.48|1193.9|1189.9|1194|1190|1193.44|1189.44|35
1621105680000|2021-05-15 19:08:00|1193.88|1189.88|1193.03|1189.03|1193.88|1189.88|1193.02|1189.02|30
1621105690000|2021-05-15 19:08:10|1192.99|1188.99|1192.67|1188.67|1193|1189|1192.54|1188.54|24
1621105700000|2021-05-15 19:08:20|1192.65|1188.65|1191.87|1187.87|1192.65|1188.65|1191.86|1187.86|34
1621105710000|2021-05-15 19:08:30|1191.86|1187.86|1191.9|1187.9|1192.2|1188.2|1191.86|1187.86|35
1621105720000|2021-05-15 19:08:40|1191.89|1187.89|1191.4|1187.4|1191.89|1187.89|1191.35|1187.35|31
1621105730000|2021-05-15 19:08:50|1191.43|1187.43|1191.04|1187.04|1191.45|1187.45|1190.64|1186.64|27
1621105740000|2021-05-15 19:09:00|1191.08|1187.08|1190.35|1186.35|1191.23|1187.23|1190.32|1186.32|33
1621105750000|2021-05-15 19:09:10|1190.36|1186.36|1191.35|1187.35|1191.4|1187.4|1190.36|1186.36|28
1621105760000|2021-05-15 19:09:20|1191.36|1187.36|1191.52|1187.52|1191.68|1187.68|1191.36|1187.36|29
1621105770000|2021-05-15 19:09:30|1191.45|1187.45|1191.39|1187.39|1191.68|1187.68|1191.27|1187.27|30
1621105780000|2021-05-15 19:09:40|1191.29|1187.29|1190.19|1186.19|1191.47|1187.47|1190.17|1186.17|37
1621105790000|2021-05-15 19:09:50|1190.18|1186.18|1190.67|1186.67|1191.18|1187.18|1189.89|1185.89|35
1621105800000|2021-05-15 19:10:00|1190.66|1186.66|1190.22|1186.22|1190.82|1186.82|1190.2|1186.2|36
1621105810000|2021-05-15 19:10:10|1190.19|1186.19|1190.69|1186.69|1190.69|1186.69|1189.89|1185.89|35
1621105820000|2021-05-15 19:10:20|1190.66|1186.66|1189.96|1185.96|1190.93|1186.93|1189.96|1185.96|30
1621105830000|2021-05-15 19:10:30|1189.95|1185.95|1190.49|1186.49|1190.67|1186.67|1189.95|1185.95|31
1621105840000|2021-05-15 19:10:40|1190.54|1186.54|1190.35|1186.35|1190.54|1186.54|1189.67|1185.67|35
1621105850000|2021-05-15 19:10:50|1190.3|1186.3|1190.91|1186.91|1191.02|1187.02|1190.29|1186.29|26
1621105860000|2021-05-15 19:11:00|1190.9|1186.9|1191.54|1187.54|1191.54|1187.54|1190.8|1186.8|29
1621105870000|2021-05-15 19:11:10|1191.51|1187.51|1193.6|1189.6|1193.72|1189.72|1191.51|1187.51|32
1621105880000|2021-05-15 19:11:20|1193.61|1189.61|1193.94|1189.94|1194.19|1190.19|1193.39|1189.39|34
1621105890000|2021-05-15 19:11:30|1193.88|1189.88|1193.71|1189.71|1193.94|1189.94|1193.15|1189.15|35
1621105900000|2021-05-15 19:11:40|1193.72|1189.72|1192.87|1188.87|1193.81|1189.81|1192.87|1188.87|33
1621105910000|2021-05-15 19:11:50|1192.85|1188.85|1192.12|1188.12|1192.85|1188.85|1192.05|1188.05|36
1621105920000|2021-05-15 19:12:00|1192.06|1188.06|1190.41|1186.41|1192.12|1188.12|1190.41|1186.41|36
1621105930000|2021-05-15 19:12:10|1190.27|1186.27|1189.6|1185.6|1190.27|1186.27|1189.6|1185.6|32
1621105940000|2021-05-15 19:12:20|1189.57|1185.57|1189.35|1185.35|1189.64|1185.64|1189.05|1185.05|34
1621105950000|2021-05-15 19:12:30|1189.33|1185.33|1189.07|1185.07|1189.33|1185.33|1188.61|1184.61|28
1621105960000|2021-05-15 19:12:40|1189.11|1185.11|1187.94|1183.94|1189.24|1185.24|1187.91|1183.91|30
1621105970000|2021-05-15 19:12:50|1187.79|1183.79|1187.57|1183.57|1187.79|1183.79|1187.49|1183.49|29
1621105980000|2021-05-15 19:13:00|1187.58|1183.58|1187.63|1183.63|1187.68|1183.68|1187.55|1183.55|27
1621105990000|2021-05-15 19:13:10|1187.65|1183.65|1188.93|1184.93|1188.98|1184.98|1187.65|1183.65|24
1621106000000|2021-05-15 19:13:20|1188.96|1184.96|1189.31|1185.31|1189.62|1185.62|1188.52|1184.52|34
1621106010000|2021-05-15 19:13:30|1189.52|1185.52|1188.06|1184.06|1189.67|1185.67|1188.06|1184.06|34
1621106020000|2021-05-15 19:13:40|1188.05|1184.05|1188.89|1184.89|1189.12|1185.12|1188.05|1184.05|35
1621106030000|2021-05-15 19:13:50|1188.85|1184.85|1189.48|1185.48|1189.5|1185.5|1188.84|1184.84|34
1621106040000|2021-05-15 19:14:00|1189.52|1185.52|1187.98|1183.98|1189.52|1185.52|1187.98|1183.98|36
1621106050000|2021-05-15 19:14:10|1187.92|1183.92|1186.98|1182.98|1187.92|1183.92|1186.87|1182.87|36
1621106060000|2021-05-15 19:14:20|1187.12|1183.12|1185.75|1181.75|1187.18|1183.18|1185.75|1181.75|32
1621106070000|2021-05-15 19:14:30|1185.79|1181.79|1186.39|1182.39|1187|1183|1185.79|1181.79|38
1621106080000|2021-05-15 19:14:40|1186.36|1182.36|1185.47|1181.47|1186.39|1182.39|1185.43|1181.43|35
1621106090000|2021-05-15 19:14:50|1185.18|1181.18|1185.21|1181.21|1185.23|1181.23|1184.29|1180.29|30
1621106100000|2021-05-15 19:15:00|1185.2|1181.2|1186.17|1182.17|1186.18|1182.18|1185.2|1181.2|34
1621106110000|2021-05-15 19:15:10|1186.26|1182.26|1187.73|1183.73|1187.85|1183.85|1186.26|1182.26|34
1621106120000|2021-05-15 19:15:20|1187.7|1183.7|1188.45|1184.45|1189.56|1185.56|1187.58|1183.58|38
1621106130000|2021-05-15 19:15:30|1188.49|1184.49|1188.92|1184.92|1188.98|1184.98|1188.05|1184.05|34
1621106140000|2021-05-15 19:15:40|1188.98|1184.98|1189.27|1185.27|1189.52|1185.52|1188.88|1184.88|26
1621106150000|2021-05-15 19:15:50|1189.26|1185.26|1188.78|1184.78|1189.38|1185.38|1188.59|1184.59|32
1621106160000|2021-05-15 19:16:00|1188.72|1184.72|1186.57|1182.57|1188.72|1184.72|1186.55|1182.55|33
1621106170000|2021-05-15 19:16:10|1186.63|1182.63|1186.35|1182.35|1186.63|1182.63|1186.2|1182.2|27
1621106180000|2021-05-15 19:16:20|1186.37|1182.37|1186.12|1182.12|1186.82|1182.82|1186.1|1182.1|28
1621106190000|2021-05-15 19:16:30|1186.21|1182.21|1188.25|1184.25|1188.25|1184.25|1185.99|1181.99|34
1621106200000|2021-05-15 19:16:40|1188.37|1184.37|1186.06|1182.06|1188.37|1184.37|1185.83|1181.83|37
1621106210000|2021-05-15 19:16:50|1186.02|1182.02|1186.28|1182.28|1186.33|1182.33|1185.64|1181.64|37
1621106220000|2021-05-15 19:17:00|1186.27|1182.27|1187.27|1183.27|1187.42|1183.42|1186.23|1182.23|30
1621106230000|2021-05-15 19:17:10|1186.94|1182.94|1187.78|1183.78|1187.84|1183.84|1186.85|1182.85|29
1621106240000|2021-05-15 19:17:20|1187.79|1183.79|1185.91|1181.91|1187.79|1183.79|1185.89|1181.89|36
1621106250000|2021-05-15 19:17:30|1186.01|1182.01|1185.74|1181.74|1186.17|1182.17|1185.71|1181.71|33
1621106260000|2021-05-15 19:17:40|1185.78|1181.78|1186.29|1182.29|1186.47|1182.47|1185.74|1181.74|35
1621106270000|2021-05-15 19:17:50|1186.25|1182.25|1186.39|1182.39|1186.39|1182.39|1185.9|1181.9|34
1621106280000|2021-05-15 19:18:00|1186.3|1182.3|1185.09|1181.09|1186.3|1182.3|1185.09|1181.09|34
1621106290000|2021-05-15 19:18:10|1185.04|1181.04|1185.28|1181.28|1185.28|1181.28|1184.46|1180.46|29
1621106300000|2021-05-15 19:18:20|1185.29|1181.29|1184.84|1180.84|1185.29|1181.29|1184.58|1180.58|32
1621106310000|2021-05-15 19:18:30|1184.88|1180.88|1183.8|1179.8|1184.89|1180.89|1183.75|1179.75|30
1621106320000|2021-05-15 19:18:40|1183.79|1179.79|1180.97|1176.97|1183.79|1179.79|1180.89|1176.89|34
1621106330000|2021-05-15 19:18:50|1180.75|1176.75|1181.36|1177.36|1181.49|1177.49|1180.4|1176.4|35
1621106340000|2021-05-15 19:19:00|1181.37|1177.37|1178.5|1174.5|1181.39|1177.39|1178.5|1174.5|36
1621106350000|2021-05-15 19:19:10|1177.96|1173.96|1178.4|1174.4|1178.53|1174.53|1177.39|1173.39|37
1621106360000|2021-05-15 19:19:20|1178.39|1174.39|1177.99|1173.99|1178.47|1174.47|1177.78|1173.78|32
1621106370000|2021-05-15 19:19:30|1178|1174|1179.14|1175.14|1179.31|1175.31|1178|1174|33
1621106380000|2021-05-15 19:19:40|1179.25|1175.25|1179.51|1175.51|1179.73|1175.73|1178.45|1174.45|37
1621106390000|2021-05-15 19:19:50|1179.56|1175.56|1179.55|1175.55|1180.01|1176.01|1178.92|1174.92|34
1621106400000|2021-05-15 19:20:00|1179.54|1175.54|1179.3|1175.3|1179.54|1175.54|1179.03|1175.03|29
1621106410000|2021-05-15 19:20:10|1179.31|1175.31|1176.97|1172.97|1179.33|1175.33|1176.93|1172.93|35
1621106420000|2021-05-15 19:20:20|1176.91|1172.91|1177.98|1173.98|1178.23|1174.23|1176.5|1172.5|37
1621106430000|2021-05-15 19:20:30|1177.85|1173.85|1178.1|1174.1|1178.21|1174.21|1176.76|1172.76|38
1621106440000|2021-05-15 19:20:40|1177.94|1173.94|1178.68|1174.68|1179.98|1175.98|1177.94|1173.94|37
1621106450000|2021-05-15 19:20:50|1178.75|1174.75|1178.42|1174.42|1179.24|1175.24|1178.42|1174.42|34
1621106460000|2021-05-15 19:21:00|1178.48|1174.48|1180.93|1176.93|1180.97|1176.97|1178.47|1174.47|34
1621106470000|2021-05-15 19:21:10|1180.91|1176.91|1178.95|1174.95|1180.91|1176.91|1178.9|1174.9|33
1621106480000|2021-05-15 19:21:20|1178.96|1174.96|1179.4|1175.4|1179.4|1175.4|1178.75|1174.75|31
1621106490000|2021-05-15 19:21:30|1179.39|1175.39|1179.25|1175.25|1179.64|1175.64|1179.1|1175.1|36
1621106500000|2021-05-15 19:21:40|1179.45|1175.45|1177.27|1173.27|1179.45|1175.45|1177.27|1173.27|37
1621106510000|2021-05-15 19:21:50|1177.21|1173.21|1177.78|1173.78|1177.78|1173.78|1176.67|1172.67|36
1621106520000|2021-05-15 19:22:00|1177.77|1173.77|1179.09|1175.09|1179.49|1175.49|1177.77|1173.77|39
1621106530000|2021-05-15 19:22:10|1179.02|1175.02|1177.28|1173.28|1179.45|1175.45|1177.28|1173.28|34
1621106540000|2021-05-15 19:22:20|1177.25|1173.25|1177.58|1173.58|1177.58|1173.58|1177.09|1173.09|38
1621106550000|2021-05-15 19:22:30|1177.67|1173.67|1178.44|1174.44|1179|1175|1177.67|1173.67|35
1621106560000|2021-05-15 19:22:40|1178.15|1174.15|1176.56|1172.56|1178.15|1174.15|1176.39|1172.39|39
1621106570000|2021-05-15 19:22:50|1176.7|1172.7|1178.35|1174.35|1178.58|1174.58|1176.7|1172.7|35
1621106580000|2021-05-15 19:23:00|1178.28|1174.28|1176.68|1172.68|1178.28|1174.28|1176.53|1172.53|37
1621106590000|2021-05-15 19:23:10|1176.6|1172.6|1175.7|1171.7|1176.8|1172.8|1175.7|1171.7|34
1621106600000|2021-05-15 19:23:20|1175.74|1171.74|1175.95|1171.95|1176.32|1172.32|1175.66|1171.66|30
1621106610000|2021-05-15 19:23:30|1175.77|1171.77|1175.89|1171.89|1176.45|1172.45|1175.61|1171.61|33
1621106620000|2021-05-15 19:23:40|1175.88|1171.88|1176.13|1172.13|1176.14|1172.14|1175.69|1171.69|30
1621106630000|2021-05-15 19:23:50|1176.32|1172.32|1176.85|1172.85|1177.38|1173.38|1176.32|1172.32|32
1621106640000|2021-05-15 19:24:00|1176.84|1172.84|1178.07|1174.07|1178.44|1174.44|1176.71|1172.71|28
1621106650000|2021-05-15 19:24:10|1178.04|1174.04|1180.57|1176.57|1180.62|1176.62|1178.04|1174.04|36
1621106660000|2021-05-15 19:24:20|1180.58|1176.58|1180.24|1176.24|1180.87|1176.87|1180.24|1176.24|32
1621106670000|2021-05-15 19:24:30|1180.23|1176.23|1180.47|1176.47|1180.63|1176.63|1180.08|1176.08|29
1621106680000|2021-05-15 19:24:40|1180.51|1176.51|1180.58|1176.58|1180.7|1176.7|1180.24|1176.24|33
1621106690000|2021-05-15 19:24:50|1180.59|1176.59|1180.97|1176.97|1181.1|1177.1|1180.54|1176.54|34
1621106700000|2021-05-15 19:25:00|1180.96|1176.96|1182.84|1178.84|1183.03|1179.03|1180.96|1176.96|29
1621106710000|2021-05-15 19:25:10|1182.8|1178.8|1184.36|1180.36|1184.36|1180.36|1182.66|1178.66|36
1621106720000|2021-05-15 19:25:20|1184.23|1180.23|1185.37|1181.37|1185.82|1181.82|1184.19|1180.19|26
1621106730000|2021-05-15 19:25:30|1185.41|1181.41|1185.69|1181.69|1185.73|1181.73|1185.2|1181.2|35
1621106740000|2021-05-15 19:25:40|1185.44|1181.44|1185.73|1181.73|1185.84|1181.84|1185.44|1181.44|19
1621106750000|2021-05-15 19:25:50|1185.78|1181.78|1185.27|1181.27|1186.49|1182.49|1185.27|1181.27|30
1621106760000|2021-05-15 19:26:00|1185.24|1181.24|1183.65|1179.65|1185.28|1181.28|1183.65|1179.65|29
1621106770000|2021-05-15 19:26:10|1183.59|1179.59|1184.46|1180.46|1184.51|1180.51|1183.11|1179.11|37
1621106780000|2021-05-15 19:26:20|1184.41|1180.41|1183.76|1179.76|1184.64|1180.64|1183.73|1179.73|37
1621106790000|2021-05-15 19:26:30|1183.65|1179.65|1181.86|1177.86|1183.65|1179.65|1181.59|1177.59|32
1621106800000|2021-05-15 19:26:40|1181.93|1177.93|1181.74|1177.74|1181.95|1177.95|1181.13|1177.13|31
1621106810000|2021-05-15 19:26:50|1181.79|1177.79|1181|1177|1181.81|1177.81|1180.77|1176.77|32
1621106820000|2021-05-15 19:27:00|1181.01|1177.01|1182.79|1178.79|1183.01|1179.01|1181.01|1177.01|33
1621106830000|2021-05-15 19:27:10|1182.72|1178.72|1181.3|1177.3|1182.72|1178.72|1181.3|1177.3|38
1621106840000|2021-05-15 19:27:20|1181.26|1177.26|1181.02|1177.02|1181.26|1177.26|1180.76|1176.76|30
1621106850000|2021-05-15 19:27:30|1181.01|1177.01|1180.94|1176.94|1181.08|1177.08|1180.91|1176.91|21
1621106860000|2021-05-15 19:27:40|1180.88|1176.88|1179.21|1175.21|1180.88|1176.88|1179.18|1175.18|33
1621106870000|2021-05-15 19:27:50|1179.17|1175.17|1179.29|1175.29|1179.63|1175.63|1179.11|1175.11|34
1621106880000|2021-05-15 19:28:00|1179.31|1175.31|1175.86|1171.86|1179.44|1175.44|1175.86|1171.86|36
1621106890000|2021-05-15 19:28:10|1175.79|1171.79|1176.18|1172.18|1176.34|1172.34|1175.15|1171.15|34
1621106900000|2021-05-15 19:28:20|1176.33|1172.33|1175.48|1171.48|1176.38|1172.38|1175.3|1171.3|37
1621106910000|2021-05-15 19:28:30|1175.38|1171.38|1175.28|1171.28|1175.43|1171.43|1175.06|1171.06|32
1621106920000|2021-05-15 19:28:40|1175.34|1171.34|1177.77|1173.77|1177.77|1173.77|1175.34|1171.34|36
1621106930000|2021-05-15 19:28:50|1177.85|1173.85|1177.81|1173.81|1178.38|1174.38|1177.48|1173.48|37
1621106940000|2021-05-15 19:29:00|1177.76|1173.76|1179.69|1175.69|1179.69|1175.69|1177.76|1173.76|34
1621106950000|2021-05-15 19:29:10|1179.65|1175.65|1180.44|1176.44|1181.64|1177.64|1179.63|1175.63|38
1621106960000|2021-05-15 19:29:20|1180.4|1176.4|1177.03|1173.03|1180.42|1176.42|1177.03|1173.03|36
1621106970000|2021-05-15 19:29:30|1177.01|1173.01|1176.98|1172.98|1177.2|1173.2|1176.74|1172.74|35
1621106980000|2021-05-15 19:29:40|1176.94|1172.94|1178.22|1174.22|1178.23|1174.23|1176.79|1172.79|35
1621106990000|2021-05-15 19:29:50|1178.19|1174.19|1177.28|1173.28|1178.19|1174.19|1177.1|1173.1|33
1621107000000|2021-05-15 19:30:00|1177.14|1173.14|1175.95|1171.95|1177.14|1173.14|1175.95|1171.95|29
1621107010000|2021-05-15 19:30:10|1175.96|1171.96|1175.45|1171.45|1175.98|1171.98|1175.31|1171.31|33
1621107020000|2021-05-15 19:30:20|1175.53|1171.53|1175.84|1171.84|1175.84|1171.84|1175.36|1171.36|27
1621107030000|2021-05-15 19:30:30|1175.81|1171.81|1174.79|1170.79|1176.5|1172.5|1174.79|1170.79|35
1621107040000|2021-05-15 19:30:40|1174.61|1170.61|1173.28|1169.28|1174.61|1170.61|1173.28|1169.28|33
1621107050000|2021-05-15 19:30:50|1173.31|1169.31|1172.97|1168.97|1173.31|1169.31|1171.91|1167.91|38
1621107060000|2021-05-15 19:31:00|1172.99|1168.99|1171.92|1167.92|1173.03|1169.03|1171.83|1167.83|36
1621107070000|2021-05-15 19:31:10|1172.18|1168.18|1170.58|1166.58|1172.23|1168.23|1170.55|1166.55|37
1621107080000|2021-05-15 19:31:20|1170.71|1166.71|1169.07|1165.07|1170.8|1166.8|1169.07|1165.07|38
1621107090000|2021-05-15 19:31:30|1168.82|1164.82|1167.95|1163.95|1168.93|1164.93|1167.8|1163.8|37
1621107100000|2021-05-15 19:31:40|1167.55|1163.55|1169.41|1165.41|1169.43|1165.43|1167.55|1163.55|35
1621107110000|2021-05-15 19:31:50|1169.44|1165.44|1171.41|1167.41|1171.41|1167.41|1169.36|1165.36|35
1621107120000|2021-05-15 19:32:00|1171.47|1167.47|1173.19|1169.19|1173.53|1169.53|1171.47|1167.47|36
1621107130000|2021-05-15 19:32:10|1173.01|1169.01|1172|1168|1173.01|1169.01|1171.65|1167.65|37
1621107140000|2021-05-15 19:32:20|1172.4|1168.4|1171.63|1167.63|1172.59|1168.59|1171.58|1167.58|38
1621107150000|2021-05-15 19:32:30|1171.62|1167.62|1173.06|1169.06|1173.09|1169.09|1171.31|1167.31|36
1621107160000|2021-05-15 19:32:40|1173.05|1169.05|1172.64|1168.64|1173.87|1169.87|1172.53|1168.53|37
1621107170000|2021-05-15 19:32:50|1172.62|1168.62|1173.49|1169.49|1173.58|1169.58|1172.3|1168.3|36
1621107180000|2021-05-15 19:33:00|1173.4|1169.4|1173.45|1169.45|1173.62|1169.62|1173.22|1169.22|35
1621107190000|2021-05-15 19:33:10|1173.57|1169.57|1172.53|1168.53|1173.59|1169.59|1172.45|1168.45|31
1621107200000|2021-05-15 19:33:20|1172.23|1168.23|1168.43|1164.43|1172.23|1168.23|1168.36|1164.36|40
1621107210000|2021-05-15 19:33:30|1168.77|1164.77|1168.14|1164.14|1168.77|1164.77|1167.23|1163.23|33
1621107220000|2021-05-15 19:33:40|1168.17|1164.17|1165.4|1161.4|1168.17|1164.17|1165.4|1161.4|37
1621107230000|2021-05-15 19:33:50|1165.52|1161.52|1168.51|1164.51|1168.8|1164.8|1165.24|1161.24|40
1621107240000|2021-05-15 19:34:00|1168.34|1164.34|1169.87|1165.87|1169.91|1165.91|1167.99|1163.99|36
1621107250000|2021-05-15 19:34:10|1169.84|1165.84|1167.61|1163.61|1169.84|1165.84|1167.49|1163.49|37
1621107260000|2021-05-15 19:34:20|1167.55|1163.55|1169|1165|1169.1|1165.1|1167.55|1163.55|38
1621107270000|2021-05-15 19:34:30|1168.96|1164.96|1169.82|1165.82|1170.59|1166.59|1168.93|1164.93|38
1621107280000|2021-05-15 19:34:40|1169.85|1165.85|1171.92|1167.92|1171.92|1167.92|1169.6|1165.6|35
1621107290000|2021-05-15 19:34:50|1171.93|1167.93|1170.69|1166.69|1172.53|1168.53|1170.61|1166.61|36
1621107300000|2021-05-15 19:35:00|1170.63|1166.63|1172.57|1168.57|1172.57|1168.57|1170.3|1166.3|34
1621107310000|2021-05-15 19:35:10|1172.64|1168.64|1175.82|1171.82|1175.89|1171.89|1172.64|1168.64|38
1621107320000|2021-05-15 19:35:20|1175.86|1171.86|1175.57|1171.57|1176.09|1172.09|1175.11|1171.11|37
1621107330000|2021-05-15 19:35:30|1175.51|1171.51|1176.47|1172.47|1176.57|1172.57|1175.41|1171.41|36
1621107340000|2021-05-15 19:35:40|1176.45|1172.45|1174.01|1170.01|1176.45|1172.45|1174.01|1170.01|32
1621107350000|2021-05-15 19:35:50|1174|1170|1174.84|1170.84|1175.19|1171.19|1173.98|1169.98|36
1621107360000|2021-05-15 19:36:00|1174.97|1170.97|1177.05|1173.05|1177.06|1173.06|1174.97|1170.97|37
1621107370000|2021-05-15 19:36:10|1176.92|1172.92|1179.14|1175.14|1179.16|1175.16|1176.68|1172.68|32
1621107380000|2021-05-15 19:36:20|1179.2|1175.2|1180.39|1176.39|1180.46|1176.46|1179.17|1175.17|37
1621107390000|2021-05-15 19:36:30|1180.47|1176.47|1179.11|1175.11|1180.56|1176.56|1178.11|1174.11|37
1621107400000|2021-05-15 19:36:40|1179.09|1175.09|1180.69|1176.69|1180.69|1176.69|1178.01|1174.01|38
1621107410000|2021-05-15 19:36:50|1180.83|1176.83|1180.96|1176.96|1181.18|1177.18|1180.76|1176.76|35
1621107420000|2021-05-15 19:37:00|1181.07|1177.07|1182.09|1178.09|1182.29|1178.29|1180.97|1176.97|37
1621107430000|2021-05-15 19:37:10|1182.08|1178.08|1181.6|1177.6|1182.53|1178.53|1181.41|1177.41|33
1621107440000|2021-05-15 19:37:20|1181.62|1177.62|1180|1176|1181.89|1177.89|1180|1176|36
1621107450000|2021-05-15 19:37:30|1180.14|1176.14|1180.58|1176.58|1181.06|1177.06|1179.52|1175.52|36
1621107460000|2021-05-15 19:37:40|1180.6|1176.6|1181.36|1177.36|1181.48|1177.48|1180.56|1176.56|36
1621107470000|2021-05-15 19:37:50|1181.13|1177.13|1180.65|1176.65|1181.21|1177.21|1180.01|1176.01|35
1621107480000|2021-05-15 19:38:00|1180.63|1176.63|1179.88|1175.88|1180.63|1176.63|1179.17|1175.17|39
1621107490000|2021-05-15 19:38:10|1179.67|1175.67|1177.96|1173.96|1179.81|1175.81|1177.72|1173.72|37
1621107500000|2021-05-15 19:38:20|1177.95|1173.95|1176.45|1172.45|1178.21|1174.21|1176.11|1172.11|35
1621107510000|2021-05-15 19:38:30|1176.87|1172.87|1175.6|1171.6|1177.99|1173.99|1174.9|1170.9|39
1621107520000|2021-05-15 19:38:40|1175.66|1171.66|1176.15|1172.15|1176.23|1172.23|1175.4|1171.4|31
1621107530000|2021-05-15 19:38:50|1176.16|1172.16|1174.07|1170.07|1176.16|1172.16|1174.07|1170.07|35
1621107540000|2021-05-15 19:39:00|1173.81|1169.81|1176.59|1172.59|1176.62|1172.62|1173.81|1169.81|38
1621107550000|2021-05-15 19:39:10|1176.9|1172.9|1176.87|1172.87|1176.91|1172.91|1176.39|1172.39|33
1621107560000|2021-05-15 19:39:20|1176.78|1172.78|1177.46|1173.46|1177.83|1173.83|1176.78|1172.78|37
1621107570000|2021-05-15 19:39:30|1177.64|1173.64|1176.03|1172.03|1177.75|1173.75|1175.97|1171.97|34
1621107580000|2021-05-15 19:39:40|1175.84|1171.84|1175.35|1171.35|1175.84|1171.84|1174.74|1170.74|40
1621107590000|2021-05-15 19:39:50|1175.37|1171.37|1175.35|1171.35|1175.61|1171.61|1175.22|1171.22|38
1621107600000|2021-05-15 19:40:00|1175.38|1171.38|1177.25|1173.25|1177.33|1173.33|1175.36|1171.36|37
1621107610000|2021-05-15 19:40:10|1177.49|1173.49|1176.08|1172.08|1177.85|1173.85|1176.05|1172.05|36
1621107620000|2021-05-15 19:40:20|1176.12|1172.12|1177.26|1173.26|1177.4|1173.4|1176.12|1172.12|36
1621107630000|2021-05-15 19:40:30|1177.63|1173.63|1178.6|1174.6|1178.86|1174.86|1177.58|1173.58|31
1621107640000|2021-05-15 19:40:40|1178.61|1174.61|1178.9|1174.9|1179.07|1175.07|1178.44|1174.44|37
1621107650000|2021-05-15 19:40:50|1178.88|1174.88|1179.01|1175.01|1179.1|1175.1|1178.23|1174.23|36
1621107660000|2021-05-15 19:41:00|1178.9|1174.9|1177.82|1173.82|1178.95|1174.95|1177.65|1173.65|34
1621107670000|2021-05-15 19:41:10|1177.78|1173.78|1176.69|1172.69|1178.08|1174.08|1176.69|1172.69|35
1621107680000|2021-05-15 19:41:20|1176.5|1172.5|1177.75|1173.75|1178.26|1174.26|1176.47|1172.47|36
1621107690000|2021-05-15 19:41:30|1177.73|1173.73|1177.54|1173.54|1177.78|1173.78|1176.59|1172.59|35
1621107700000|2021-05-15 19:41:40|1177.6|1173.6|1178.76|1174.76|1178.78|1174.78|1177.6|1173.6|38
1621107710000|2021-05-15 19:41:50|1178.74|1174.74|1179.96|1175.96|1179.97|1175.97|1178.7|1174.7|34
1621107720000|2021-05-15 19:42:00|1179.97|1175.97|1180.55|1176.55|1180.89|1176.89|1179.97|1175.97|36
1621107730000|2021-05-15 19:42:10|1180.53|1176.53|1180.85|1176.85|1180.85|1176.85|1179.99|1175.99|32
1621107740000|2021-05-15 19:42:20|1180.84|1176.84|1180.72|1176.72|1180.98|1176.98|1180.29|1176.29|33
1621107750000|2021-05-15 19:42:30|1180.88|1176.88|1182.07|1178.07|1182.07|1178.07|1180.88|1176.88|31
1621107760000|2021-05-15 19:42:40|1182.22|1178.22|1181.31|1177.31|1182.28|1178.28|1181.13|1177.13|32
1621107770000|2021-05-15 19:42:50|1181.28|1177.28|1181.15|1177.15|1181.28|1177.28|1180.35|1176.35|35
1621107780000|2021-05-15 19:43:00|1181.25|1177.25|1182.17|1178.17|1182.23|1178.23|1181.25|1177.25|35
1621107790000|2021-05-15 19:43:10|1182.09|1178.09|1182.12|1178.12|1182.29|1178.29|1182.08|1178.08|29
1621107800000|2021-05-15 19:43:20|1182.1|1178.1|1181.96|1177.96|1182.38|1178.38|1181.57|1177.57|32
1621107810000|2021-05-15 19:43:30|1182.3|1178.3|1181.34|1177.34|1182.5|1178.5|1181.34|1177.34|35
1621107820000|2021-05-15 19:43:40|1181.3|1177.3|1181.45|1177.45|1181.72|1177.72|1181|1177|38
1621107830000|2021-05-15 19:43:50|1181.55|1177.55|1182.18|1178.18|1182.31|1178.31|1181.53|1177.53|36
1621107840000|2021-05-15 19:44:00|1182.32|1178.32|1183.22|1179.22|1183.36|1179.36|1182.29|1178.29|30
1621107850000|2021-05-15 19:44:10|1183.28|1179.28|1183.56|1179.56|1183.71|1179.71|1183.17|1179.17|29
1621107860000|2021-05-15 19:44:20|1183.51|1179.51|1183.81|1179.81|1184.08|1180.08|1183.47|1179.47|27
1621107870000|2021-05-15 19:44:30|1183.66|1179.66|1184.45|1180.45|1184.48|1180.48|1183.45|1179.45|32
1621107880000|2021-05-15 19:44:40|1184.65|1180.65|1184.2|1180.2|1184.94|1180.94|1184.2|1180.2|36
1621107890000|2021-05-15 19:44:50|1184.14|1180.14|1184.85|1180.85|1184.85|1180.85|1183.62|1179.62|34
1621107900000|2021-05-15 19:45:00|1184.86|1180.86|1184.88|1180.88|1185.52|1181.52|1184.84|1180.84|33
1621107910000|2021-05-15 19:45:10|1184.87|1180.87|1186.17|1182.17|1186.17|1182.17|1184.85|1180.85|37
1621107920000|2021-05-15 19:45:20|1186.34|1182.34|1188.03|1184.03|1188.46|1184.46|1186.34|1182.34|32
1621107930000|2021-05-15 19:45:30|1188.01|1184.01|1188.31|1184.31|1188.31|1184.31|1187.44|1183.44|38
1621107940000|2021-05-15 19:45:40|1188.42|1184.42|1188.67|1184.67|1188.73|1184.73|1188.27|1184.27|31
1621107950000|2021-05-15 19:45:50|1188.73|1184.73|1188.83|1184.83|1188.83|1184.83|1187.95|1183.95|33
1621107960000|2021-05-15 19:46:00|1189.06|1185.06|1189.47|1185.47|1189.47|1185.47|1188.82|1184.82|38
1621107970000|2021-05-15 19:46:10|1189.49|1185.49|1191.31|1187.31|1191.31|1187.31|1189.23|1185.23|34
1621107980000|2021-05-15 19:46:20|1191.52|1187.52|1190.87|1186.87|1191.52|1187.52|1190.67|1186.67|34
1621107990000|2021-05-15 19:46:30|1190.95|1186.95|1189.84|1185.84|1191.75|1187.75|1189.74|1185.74|32
1621108000000|2021-05-15 19:46:40|1190.01|1186.01|1189.36|1185.36|1190.01|1186.01|1188.86|1184.86|36
1621108010000|2021-05-15 19:46:50|1189.37|1185.37|1190.19|1186.19|1190.34|1186.34|1189.37|1185.37|35
1621108020000|2021-05-15 19:47:00|1190.15|1186.15|1188.82|1184.82|1190.19|1186.19|1188.82|1184.82|37
1621108030000|2021-05-15 19:47:10|1188.81|1184.81|1188.02|1184.02|1189.15|1185.15|1188.02|1184.02|31
1621108040000|2021-05-15 19:47:20|1188.17|1184.17|1189.1|1185.1|1189.45|1185.45|1187.92|1183.92|39
1621108050000|2021-05-15 19:47:30|1189.09|1185.09|1190.92|1186.92|1190.95|1186.95|1189.09|1185.09|31
1621108060000|2021-05-15 19:47:40|1190.85|1186.85|1190.42|1186.42|1190.96|1186.96|1190.42|1186.42|37
1621108070000|2021-05-15 19:47:50|1190.33|1186.33|1190.9|1186.9|1190.92|1186.92|1190.04|1186.04|38
1621108080000|2021-05-15 19:48:00|1190.77|1186.77|1190.68|1186.68|1190.91|1186.91|1190.51|1186.51|26
1621108090000|2021-05-15 19:48:10|1190.67|1186.67|1189.3|1185.3|1190.68|1186.68|1188.97|1184.97|30
1621108100000|2021-05-15 19:48:20|1189.27|1185.27|1190.18|1186.18|1190.3|1186.3|1189.13|1185.13|31
1621108110000|2021-05-15 19:48:30|1190.13|1186.13|1189.47|1185.47|1190.14|1186.14|1189.39|1185.39|32
1621108120000|2021-05-15 19:48:40|1189.46|1185.46|1189.96|1185.96|1190.27|1186.27|1189.46|1185.46|36
1621108130000|2021-05-15 19:48:50|1190.04|1186.04|1189.32|1185.32|1190.12|1186.12|1189.32|1185.32|30
1621108140000|2021-05-15 19:49:00|1189.39|1185.39|1190.29|1186.29|1190.63|1186.63|1189.39|1185.39|32
1621108150000|2021-05-15 19:49:10|1190.38|1186.38|1189.74|1185.74|1190.59|1186.59|1189.42|1185.42|37
1621108160000|2021-05-15 19:49:20|1189.85|1185.85|1189.53|1185.53|1189.87|1185.87|1189.24|1185.24|34
1621108170000|2021-05-15 19:49:30|1189.54|1185.54|1188.97|1184.97|1189.59|1185.59|1188.56|1184.56|33
1621108180000|2021-05-15 19:49:40|1189|1185|1189.91|1185.91|1189.91|1185.91|1189|1185|35
1621108190000|2021-05-15 19:49:50|1189.97|1185.97|1188.99|1184.99|1190.16|1186.16|1188.95|1184.95|33
1621108200000|2021-05-15 19:50:00|1188.97|1184.97|1191.1|1187.1|1191.1|1187.1|1188.97|1184.97|32
1621108210000|2021-05-15 19:50:10|1191.15|1187.15|1191.93|1187.93|1192.5|1188.5|1191.15|1187.15|39
1621108220000|2021-05-15 19:50:20|1191.95|1187.95|1191.87|1187.87|1192.66|1188.66|1191.87|1187.87|33
1621108230000|2021-05-15 19:50:30|1191.69|1187.69|1190.62|1186.62|1191.69|1187.69|1190.61|1186.61|35
1621108240000|2021-05-15 19:50:40|1190.66|1186.66|1189.8|1185.8|1190.72|1186.72|1189.77|1185.77|36
1621108250000|2021-05-15 19:50:50|1189.81|1185.81|1190.96|1186.96|1190.96|1186.96|1189.81|1185.81|35
1621108260000|2021-05-15 19:51:00|1190.97|1186.97|1191.48|1187.48|1191.67|1187.67|1190.96|1186.96|32
1621108270000|2021-05-15 19:51:10|1191.5|1187.5|1191.81|1187.81|1191.81|1187.81|1191.16|1187.16|32
1621108280000|2021-05-15 19:51:20|1191.97|1187.97|1192.54|1188.54|1192.7|1188.7|1191.97|1187.97|33
1621108290000|2021-05-15 19:51:30|1192.57|1188.57|1191.63|1187.63|1192.67|1188.67|1191.46|1187.46|39
1621108300000|2021-05-15 19:51:40|1191.93|1187.93|1191.89|1187.89|1191.97|1187.97|1191.48|1187.48|36
1621108310000|2021-05-15 19:51:50|1191.9|1187.9|1192.34|1188.34|1192.48|1188.48|1191.52|1187.52|36
1621108320000|2021-05-15 19:52:00|1192.36|1188.36|1191.01|1187.01|1192.36|1188.36|1191|1187|33
1621108330000|2021-05-15 19:52:10|1190.98|1186.98|1192.22|1188.22|1192.23|1188.23|1190.98|1186.98|31
1621108340000|2021-05-15 19:52:20|1192.19|1188.19|1192.27|1188.27|1192.43|1188.43|1191.37|1187.37|37
1621108350000|2021-05-15 19:52:30|1192.23|1188.23|1191.23|1187.23|1192.35|1188.35|1191.14|1187.14|37
1621108360000|2021-05-15 19:52:40|1191.2|1187.2|1191.06|1187.06|1191.2|1187.2|1190.91|1186.91|31
1621108370000|2021-05-15 19:52:50|1191.13|1187.13|1191.22|1187.22|1191.52|1187.52|1190.81|1186.81|35
1621108380000|2021-05-15 19:53:00|1191.23|1187.23|1190.87|1186.87|1191.71|1187.71|1190.85|1186.85|31
1621108390000|2021-05-15 19:53:10|1190.82|1186.82|1190.82|1186.82|1190.99|1186.99|1190.75|1186.75|30
1621108400000|2021-05-15 19:53:20|1190.81|1186.81|1191.64|1187.64|1191.8|1187.8|1190.76|1186.76|32
1621108410000|2021-05-15 19:53:30|1191.66|1187.66|1192.12|1188.12|1192.12|1188.12|1191.54|1187.54|29
1621108420000|2021-05-15 19:53:40|1192.15|1188.15|1191.71|1187.71|1193.04|1189.04|1191.63|1187.63|35
1621108430000|2021-05-15 19:53:50|1191.76|1187.76|1192.18|1188.18|1192.3|1188.3|1191.62|1187.62|35
1621108440000|2021-05-15 19:54:00|1191.59|1187.59|1191.98|1187.98|1191.98|1187.98|1191.49|1187.49|28
1621108450000|2021-05-15 19:54:10|1191.99|1187.99|1191.75|1187.75|1192.04|1188.04|1191.64|1187.64|32
1621108460000|2021-05-15 19:54:20|1191.49|1187.49|1191.29|1187.29|1191.49|1187.49|1191.15|1187.15|31
1621108470000|2021-05-15 19:54:30|1191.3|1187.3|1191.46|1187.46|1191.79|1187.79|1191.28|1187.28|30
1621108480000|2021-05-15 19:54:40|1191.42|1187.42|1190.99|1186.99|1191.9|1187.9|1190.99|1186.99|30
1621108490000|2021-05-15 19:54:50|1190.95|1186.95|1190.31|1186.31|1191.27|1187.27|1190.25|1186.25|28
1621108500000|2021-05-15 19:55:00|1190.33|1186.33|1190.46|1186.46|1191.39|1187.39|1190.27|1186.27|35
1621108510000|2021-05-15 19:55:10|1190.21|1186.21|1189.52|1185.52|1190.22|1186.22|1189.41|1185.41|28
1621108520000|2021-05-15 19:55:20|1189.48|1185.48|1188.69|1184.69|1189.48|1185.48|1188.27|1184.27|33
1621108530000|2021-05-15 19:55:30|1188.61|1184.61|1188.47|1184.47|1188.61|1184.61|1188.02|1184.02|34
1621108540000|2021-05-15 19:55:40|1188.48|1184.48|1189.23|1185.23|1189.23|1185.23|1188.43|1184.43|30
1621108550000|2021-05-15 19:55:50|1189.24|1185.24|1189.88|1185.88|1189.88|1185.88|1188.94|1184.94|28
1621108560000|2021-05-15 19:56:00|1189.82|1185.82|1189.35|1185.35|1189.9|1185.9|1189.35|1185.35|29
1621108570000|2021-05-15 19:56:10|1189.37|1185.37|1189.68|1185.68|1190.67|1186.67|1189.3|1185.3|36
1621108580000|2021-05-15 19:56:20|1189.69|1185.69|1190.1|1186.1|1190.26|1186.26|1189.69|1185.69|30
1621108590000|2021-05-15 19:56:30|1190.19|1186.19|1189.58|1185.58|1190.19|1186.19|1189.36|1185.36|27
1621108600000|2021-05-15 19:56:40|1189.49|1185.49|1190.36|1186.36|1190.44|1186.44|1189.44|1185.44|32
1621108610000|2021-05-15 19:56:50|1190.41|1186.41|1189.88|1185.88|1190.6|1186.6|1189.76|1185.76|22
1621108620000|2021-05-15 19:57:00|1189.94|1185.94|1190.09|1186.09|1190.46|1186.46|1189.94|1185.94|28
1621108630000|2021-05-15 19:57:10|1189.93|1185.93|1188.96|1184.96|1189.93|1185.93|1188.96|1184.96|27
1621108640000|2021-05-15 19:57:20|1188.97|1184.97|1188.76|1184.76|1189.01|1185.01|1188.69|1184.69|32
1621108650000|2021-05-15 19:57:30|1188.78|1184.78|1189.01|1185.01|1189.16|1185.16|1188.78|1184.78|25
1621108660000|2021-05-15 19:57:40|1188.99|1184.99|1189.02|1185.02|1189.58|1185.58|1188.91|1184.91|34
1621108670000|2021-05-15 19:57:50|1189.04|1185.04|1189.11|1185.11|1189.32|1185.32|1189.04|1185.04|20
1621108680000|2021-05-15 19:58:00|1189.14|1185.14|1189.43|1185.43|1189.7|1185.7|1188.82|1184.82|30
1621108690000|2021-05-15 19:58:10|1189.31|1185.31|1189.35|1185.35|1189.35|1185.35|1189.12|1185.12|28
1621108700000|2021-05-15 19:58:20|1189.36|1185.36|1189.09|1185.09|1189.59|1185.59|1189.03|1185.03|31
1621108710000|2021-05-15 19:58:30|1189|1185|1189.3|1185.3|1189.35|1185.35|1189|1185|21
1621108720000|2021-05-15 19:58:40|1189.31|1185.31|1189.29|1185.29|1189.35|1185.35|1189.27|1185.27|25
1621108730000|2021-05-15 19:58:50|1189.3|1185.3|1189.11|1185.11|1189.3|1185.3|1189.07|1185.07|23
1621108740000|2021-05-15 19:59:00|1189.09|1185.09|1189.31|1185.31|1189.32|1185.32|1189.09|1185.09|19
1621108750000|2021-05-15 19:59:10|1189.58|1185.58|1189.18|1185.18|1189.66|1185.66|1189.18|1185.18|29
1621108760000|2021-05-15 19:59:20|1189.21|1185.21|1189.39|1185.39|1189.48|1185.48|1189.2|1185.2|28
1621108770000|2021-05-15 19:59:30|1189.36|1185.36|1193.38|1189.38|1193.38|1189.38|1189.36|1185.36|34
1621108780000|2021-05-15 19:59:40|1193.85|1189.85|1193.52|1189.52|1194.36|1190.36|1193.47|1189.47|35
1621108790000|2021-05-15 19:59:50|1193.64|1189.64|1194.47|1190.47|1194.6|1190.6|1193.29|1189.29|31
1621108800000|2021-05-15 20:00:00|1194.46|1190.46|1195.15|1191.15|1195.15|1191.15|1194.16|1190.16|37
1621108810000|2021-05-15 20:00:10|1195.19|1191.19|1195.48|1191.48|1195.53|1191.53|1194.76|1190.76|32
1621108820000|2021-05-15 20:00:20|1195.47|1191.47|1195.51|1191.51|1195.56|1191.56|1195.31|1191.31|34
1621108830000|2021-05-15 20:00:30|1195.59|1191.59|1195.48|1191.48|1195.96|1191.96|1195.15|1191.15|37
1621108840000|2021-05-15 20:00:40|1195.36|1191.36|1194.06|1190.06|1195.36|1191.36|1194.06|1190.06|35
1621108850000|2021-05-15 20:00:50|1193.99|1189.99|1193.84|1189.84|1193.99|1189.99|1193.51|1189.51|39
1621108860000|2021-05-15 20:01:00|1193.87|1189.87|1194.75|1190.75|1194.75|1190.75|1193.87|1189.87|32
1621108870000|2021-05-15 20:01:10|1194.78|1190.78|1193.79|1189.79|1194.78|1190.78|1193.75|1189.75|33
1621108880000|2021-05-15 20:01:20|1194.13|1190.13|1194.47|1190.47|1195.09|1191.09|1194.11|1190.11|32
1621108890000|2021-05-15 20:01:30|1194.57|1190.57|1194.46|1190.46|1194.88|1190.88|1194.43|1190.43|33
1621108900000|2021-05-15 20:01:40|1194.4|1190.4|1194.26|1190.26|1194.5|1190.5|1194.02|1190.02|33
1621108910000|2021-05-15 20:01:50|1194.3|1190.3|1195.33|1191.33|1195.74|1191.74|1194.27|1190.27|37
1621108920000|2021-05-15 20:02:00|1195.3|1191.3|1195.54|1191.54|1195.58|1191.58|1195.28|1191.28|34
1621108930000|2021-05-15 20:02:10|1195.51|1191.51|1195.82|1191.82|1195.82|1191.82|1195.35|1191.35|37
1621108940000|2021-05-15 20:02:20|1195.85|1191.85|1195.23|1191.23|1195.98|1191.98|1195.22|1191.22|32
1621108950000|2021-05-15 20:02:30|1195.11|1191.11|1194.3|1190.3|1195.21|1191.21|1194.2|1190.2|35
1621108960000|2021-05-15 20:02:40|1194.26|1190.26|1195.14|1191.14|1195.18|1191.18|1194.25|1190.25|29
1621108970000|2021-05-15 20:02:50|1195.13|1191.13|1195.95|1191.95|1196.07|1192.07|1195.13|1191.13|39
1621108980000|2021-05-15 20:03:00|1195.97|1191.97|1194.98|1190.98|1195.97|1191.97|1194.64|1190.64|34
1621108990000|2021-05-15 20:03:10|1194.96|1190.96|1194.99|1190.99|1195.04|1191.04|1194.68|1190.68|30
1621109000000|2021-05-15 20:03:20|1195.01|1191.01|1194.83|1190.83|1195.03|1191.03|1194.76|1190.76|27
1621109010000|2021-05-15 20:03:30|1194.82|1190.82|1194.32|1190.32|1194.82|1190.82|1194.23|1190.23|28
1621109020000|2021-05-15 20:03:40|1194.35|1190.35|1195.72|1191.72|1195.87|1191.87|1194.35|1190.35|31
1621109030000|2021-05-15 20:03:50|1195.71|1191.71|1196.03|1192.03|1196.03|1192.03|1195.33|1191.33|36
1621109040000|2021-05-15 20:04:00|1196.04|1192.04|1195.34|1191.34|1196.27|1192.27|1195.03|1191.03|36
1621109050000|2021-05-15 20:04:10|1195.36|1191.36|1195.92|1191.92|1196.22|1192.22|1195.21|1191.21|38
1621109060000|2021-05-15 20:04:20|1196.06|1192.06|1194.99|1190.99|1196.06|1192.06|1194.99|1190.99|35
1621109070000|2021-05-15 20:04:30|1194.98|1190.98|1194.76|1190.76|1194.99|1190.99|1193.9|1189.9|36
1621109080000|2021-05-15 20:04:40|1194.75|1190.75|1196.08|1192.08|1196.08|1192.08|1194.75|1190.75|24
1621109090000|2021-05-15 20:04:50|1196.11|1192.11|1195.57|1191.57|1196.29|1192.29|1194.93|1190.93|25
1621109100000|2021-05-15 20:05:00|1195.58|1191.58|1195.9|1191.9|1196.2|1192.2|1195.48|1191.48|33
1621109110000|2021-05-15 20:05:10|1195.85|1191.85|1195.76|1191.76|1195.85|1191.85|1195.57|1191.57|27
1621109120000|2021-05-15 20:05:20|1195.75|1191.75|1195.86|1191.86|1195.86|1191.86|1195.75|1191.75|22
1621109130000|2021-05-15 20:05:30|1196.02|1192.02|1195.84|1191.84|1196.05|1192.05|1195.84|1191.84|28
1621109140000|2021-05-15 20:05:40|1195.9|1191.9|1196.8|1192.8|1196.84|1192.84|1195.89|1191.89|31
1621109150000|2021-05-15 20:05:50|1196.81|1192.81|1197.01|1193.01|1198.19|1194.19|1196.65|1192.65|36
1621109160000|2021-05-15 20:06:00|1197.02|1193.02|1198.25|1194.25|1198.25|1194.25|1196.84|1192.84|32
1621109170000|2021-05-15 20:06:10|1198.53|1194.53|1198.13|1194.13|1198.56|1194.56|1197.59|1193.59|34
1621109180000|2021-05-15 20:06:20|1198.06|1194.06|1197.46|1193.46|1198.14|1194.14|1196.63|1192.63|37
1621109190000|2021-05-15 20:06:30|1197.52|1193.52|1198.41|1194.41|1198.69|1194.69|1197.52|1193.52|32
1621109200000|2021-05-15 20:06:40|1198.44|1194.44|1198.49|1194.49|1198.65|1194.65|1196.96|1192.96|34
1621109210000|2021-05-15 20:06:50|1198.52|1194.52|1198.51|1194.51|1198.69|1194.69|1197.55|1193.55|38
1621109220000|2021-05-15 20:07:00|1198.53|1194.53|1199.64|1195.64|1199.75|1195.75|1198.5|1194.5|35
1621109230000|2021-05-15 20:07:10|1199.65|1195.65|1199.67|1195.67|1199.77|1195.77|1199.31|1195.31|30
1621109240000|2021-05-15 20:07:20|1199.75|1195.75|1199.09|1195.09|1200|1196|1199.02|1195.02|31
1621109250000|2021-05-15 20:07:30|1199.14|1195.14|1198.79|1194.79|1199.39|1195.39|1198.52|1194.52|35
1621109260000|2021-05-15 20:07:40|1198.78|1194.78|1199|1195|1199.13|1195.13|1198.61|1194.61|26
1621109270000|2021-05-15 20:07:50|1198.95|1194.95|1199.32|1195.32|1199.32|1195.32|1198.88|1194.88|28
1621109280000|2021-05-15 20:08:00|1199.35|1195.35|1199.6|1195.6|1199.7|1195.7|1199.35|1195.35|24
1621109290000|2021-05-15 20:08:10|1199.56|1195.56|1198.54|1194.54|1199.59|1195.59|1198.54|1194.54|34
1621109300000|2021-05-15 20:08:20|1198.51|1194.51|1198.53|1194.53|1198.57|1194.57|1198.29|1194.29|33
1621109310000|2021-05-15 20:08:30|1198.68|1194.68|1199.38|1195.38|1199.73|1195.73|1198.68|1194.68|36
1621109320000|2021-05-15 20:08:40|1199.37|1195.37|1199.14|1195.14|1199.49|1195.49|1198.42|1194.42|32
1621109330000|2021-05-15 20:08:50|1199.19|1195.19|1199.43|1195.43|1199.63|1195.63|1199.19|1195.19|29
1621109340000|2021-05-15 20:09:00|1199.42|1195.42|1201.43|1197.43|1201.62|1197.62|1199.41|1195.41|34
1621109350000|2021-05-15 20:09:10|1201.41|1197.41|1200.6|1196.6|1201.64|1197.64|1200.6|1196.6|33
1621109360000|2021-05-15 20:09:20|1200.43|1196.43|1200.92|1196.92|1201.39|1197.39|1200.41|1196.41|33
1621109370000|2021-05-15 20:09:30|1200.91|1196.91|1200.32|1196.32|1200.93|1196.93|1200.31|1196.31|30
1621109380000|2021-05-15 20:09:40|1200.33|1196.33|1200.14|1196.14|1200.48|1196.48|1200|1196|33
1621109390000|2021-05-15 20:09:50|1200.13|1196.13|1199.36|1195.36|1200.14|1196.14|1199.19|1195.19|28
1621109400000|2021-05-15 20:10:00|1199.35|1195.35|1199.88|1195.88|1200.02|1196.02|1199.19|1195.19|35
1621109410000|2021-05-15 20:10:10|1199.85|1195.85|1199.67|1195.67|1200.36|1196.36|1199.67|1195.67|34
1621109420000|2021-05-15 20:10:20|1199.76|1195.76|1199.76|1195.76|1199.88|1195.88|1199.69|1195.69|29
1621109430000|2021-05-15 20:10:30|1199.82|1195.82|1200.07|1196.07|1200.15|1196.15|1199.65|1195.65|36
1621109440000|2021-05-15 20:10:40|1200.02|1196.02|1199.54|1195.54|1200.09|1196.09|1199.53|1195.53|34
1621109450000|2021-05-15 20:10:50|1199.61|1195.61|1200.05|1196.05|1200.35|1196.35|1199.61|1195.61|35
1621109460000|2021-05-15 20:11:00|1200.03|1196.03|1200.18|1196.18|1200.24|1196.24|1199.99|1195.99|35
1621109470000|2021-05-15 20:11:10|1200.19|1196.19|1199.93|1195.93|1200.31|1196.31|1199.87|1195.87|30
1621109480000|2021-05-15 20:11:20|1199.94|1195.94|1200.7|1196.7|1200.78|1196.78|1199.94|1195.94|25
1621109490000|2021-05-15 20:11:30|1200.69|1196.69|1200.87|1196.87|1200.88|1196.88|1200.6|1196.6|28
1621109500000|2021-05-15 20:11:40|1200.86|1196.86|1201.44|1197.44|1201.5|1197.5|1200.81|1196.81|29
1621109510000|2021-05-15 20:11:50|1201.43|1197.43|1200.4|1196.4|1201.45|1197.45|1200.32|1196.32|30
1621109520000|2021-05-15 20:12:00|1200.41|1196.41|1200.06|1196.06|1200.41|1196.41|1199.86|1195.86|27
1621109530000|2021-05-15 20:12:10|1200.09|1196.09|1199.37|1195.37|1200.09|1196.09|1199.37|1195.37|27
1621109540000|2021-05-15 20:12:20|1199.35|1195.35|1199.91|1195.91|1200.21|1196.21|1199.29|1195.29|31
1621109550000|2021-05-15 20:12:30|1199.9|1195.9|1199.65|1195.65|1199.9|1195.9|1199.62|1195.62|28
1621109560000|2021-05-15 20:12:40|1199.68|1195.68|1200.23|1196.23|1200.38|1196.38|1199.65|1195.65|34
1621109570000|2021-05-15 20:12:50|1200.22|1196.22|1199.97|1195.97|1200.28|1196.28|1199.86|1195.86|35
1621109580000|2021-05-15 20:13:00|1199.96|1195.96|1201.09|1197.09|1201.13|1197.13|1199.96|1195.96|32
1621109590000|2021-05-15 20:13:10|1201.07|1197.07|1200.52|1196.52|1201.07|1197.07|1200.41|1196.41|26
1621109600000|2021-05-15 20:13:20|1200.51|1196.51|1199.89|1195.89|1200.51|1196.51|1199.74|1195.74|33
1621109610000|2021-05-15 20:13:30|1199.87|1195.87|1201.03|1197.03|1201.07|1197.07|1199.87|1195.87|26
1621109620000|2021-05-15 20:13:40|1201.02|1197.02|1201.09|1197.09|1201.47|1197.47|1200.96|1196.96|29
1621109630000|2021-05-15 20:13:50|1201.11|1197.11|1200.01|1196.01|1201.13|1197.13|1200.01|1196.01|34
1621109640000|2021-05-15 20:14:00|1200.07|1196.07|1200.94|1196.94|1200.94|1196.94|1200.05|1196.05|32
1621109650000|2021-05-15 20:14:10|1201.16|1197.16|1200.36|1196.36|1201.27|1197.27|1200.17|1196.17|38
1621109660000|2021-05-15 20:14:20|1200.37|1196.37|1200.49|1196.49|1200.61|1196.61|1200.37|1196.37|25
1621109670000|2021-05-15 20:14:30|1200.45|1196.45|1200.18|1196.18|1200.45|1196.45|1200.04|1196.04|27
1621109680000|2021-05-15 20:14:40|1200.17|1196.17|1201.4|1197.4|1201.4|1197.4|1200.09|1196.09|26
1621109690000|2021-05-15 20:14:50|1201.59|1197.59|1201.25|1197.25|1201.82|1197.82|1201.1|1197.1|32
1621109700000|2021-05-15 20:15:00|1201.47|1197.47|1202.37|1198.37|1202.41|1198.41|1201.47|1197.47|32
1621109710000|2021-05-15 20:15:10|1202.41|1198.41|1202.39|1198.39|1202.49|1198.49|1201.97|1197.97|33
1621109720000|2021-05-15 20:15:20|1202.34|1198.34|1201.82|1197.82|1202.52|1198.52|1201.81|1197.81|30
1621109730000|2021-05-15 20:15:30|1201.81|1197.81|1202.45|1198.45|1202.71|1198.71|1201.81|1197.81|29
1621109740000|2021-05-15 20:15:40|1202.5|1198.5|1202.68|1198.68|1202.74|1198.74|1202.5|1198.5|25
1621109750000|2021-05-15 20:15:50|1202.69|1198.69|1201.73|1197.73|1202.69|1198.69|1201.73|1197.73|27
1621109760000|2021-05-15 20:16:00|1201.9|1197.9|1202.43|1198.43|1202.49|1198.49|1201.75|1197.75|24
1621109770000|2021-05-15 20:16:10|1202.48|1198.48|1202.2|1198.2|1202.48|1198.48|1202.14|1198.14|23
1621109780000|2021-05-15 20:16:20|1202.11|1198.11|1202.37|1198.37|1202.77|1198.77|1201.68|1197.68|31
1621109790000|2021-05-15 20:16:30|1202.45|1198.45|1201.8|1197.8|1202.45|1198.45|1201.74|1197.74|36
1621109800000|2021-05-15 20:16:40|1201.84|1197.84|1202.63|1198.63|1202.63|1198.63|1201.8|1197.8|34
1621109810000|2021-05-15 20:16:50|1202.62|1198.62|1201.92|1197.92|1202.66|1198.66|1201.72|1197.72|34
1621109820000|2021-05-15 20:17:00|1201.96|1197.96|1202.98|1198.98|1203.24|1199.24|1201.96|1197.96|32
1621109830000|2021-05-15 20:17:10|1202.94|1198.94|1203|1199|1203.19|1199.19|1202.88|1198.88|28
1621109840000|2021-05-15 20:17:20|1202.92|1198.92|1203.08|1199.08|1203.68|1199.68|1202.9|1198.9|33
1621109850000|2021-05-15 20:17:30|1203.06|1199.06|1203.38|1199.38|1203.38|1199.38|1202.97|1198.97|27
1621109860000|2021-05-15 20:17:40|1203.35|1199.35|1202.82|1198.82|1203.5|1199.5|1202.82|1198.82|33
1621109870000|2021-05-15 20:17:50|1202.81|1198.81|1201.48|1197.48|1202.81|1198.81|1201.48|1197.48|28
1621109880000|2021-05-15 20:18:00|1201.51|1197.51|1202.95|1198.95|1203.06|1199.06|1201.51|1197.51|31
1621109890000|2021-05-15 20:18:10|1202.94|1198.94|1202.8|1198.8|1203.08|1199.08|1202.73|1198.73|36
1621109900000|2021-05-15 20:18:20|1202.86|1198.86|1202.71|1198.71|1203.08|1199.08|1202.71|1198.71|32
1621109910000|2021-05-15 20:18:30|1202.75|1198.75|1201.88|1197.88|1203.03|1199.03|1201.88|1197.88|35
1621109920000|2021-05-15 20:18:40|1201.87|1197.87|1201.42|1197.42|1201.87|1197.87|1201.42|1197.42|32
1621109930000|2021-05-15 20:18:50|1201.39|1197.39|1201.58|1197.58|1201.8|1197.8|1201.39|1197.39|33
1621109940000|2021-05-15 20:19:00|1201.54|1197.54|1200.63|1196.63|1201.54|1197.54|1200.23|1196.23|36
1621109950000|2021-05-15 20:19:10|1200.86|1196.86|1202.02|1198.02|1202.05|1198.05|1200.86|1196.86|31
1621109960000|2021-05-15 20:19:20|1202.07|1198.07|1203.33|1199.33|1203.34|1199.34|1202.07|1198.07|35
1621109970000|2021-05-15 20:19:30|1203.26|1199.26|1203.48|1199.48|1203.63|1199.63|1203.08|1199.08|34
1621109980000|2021-05-15 20:19:40|1203.47|1199.47|1203.18|1199.18|1203.59|1199.59|1202.87|1198.87|34
1621109990000|2021-05-15 20:19:50|1203.27|1199.27|1203.52|1199.52|1203.82|1199.82|1202.52|1198.52|32
1621110000000|2021-05-15 20:20:00|1203.67|1199.67|1203.61|1199.61|1203.82|1199.82|1203.43|1199.43|26
1621110010000|2021-05-15 20:20:10|1203.6|1199.6|1202.9|1198.9|1203.6|1199.6|1202.78|1198.78|33
1621110020000|2021-05-15 20:20:20|1202.88|1198.88|1202.81|1198.81|1203.02|1199.02|1202.81|1198.81|31
1621110030000|2021-05-15 20:20:30|1202.85|1198.85|1203.23|1199.23|1203.23|1199.23|1202.36|1198.36|31
1621110040000|2021-05-15 20:20:40|1203.27|1199.27|1202.85|1198.85|1203.6|1199.6|1202.83|1198.83|33
1621110050000|2021-05-15 20:20:50|1202.83|1198.83|1202.03|1198.03|1203.03|1199.03|1201.99|1197.99|31
1621110060000|2021-05-15 20:21:00|1201.98|1197.98|1202.42|1198.42|1202.44|1198.44|1201.97|1197.97|33
1621110070000|2021-05-15 20:21:10|1202.5|1198.5|1202.61|1198.61|1202.75|1198.75|1202.26|1198.26|36
1621110080000|2021-05-15 20:21:20|1202.67|1198.67|1202.56|1198.56|1202.68|1198.68|1202.54|1198.54|25
1621110090000|2021-05-15 20:21:30|1202.55|1198.55|1202.43|1198.43|1202.6|1198.6|1202.42|1198.42|24
1621110100000|2021-05-15 20:21:40|1202.41|1198.41|1202.47|1198.47|1202.48|1198.48|1202.4|1198.4|16
1621110110000|2021-05-15 20:21:50|1202.49|1198.49|1203.27|1199.27|1203.41|1199.41|1202.47|1198.47|22
1621110120000|2021-05-15 20:22:00|1203.23|1199.23|1202.5|1198.5|1203.25|1199.25|1202.49|1198.49|31
1621110130000|2021-05-15 20:22:10|1202.54|1198.54|1201.83|1197.83|1202.54|1198.54|1201.67|1197.67|20
1621110140000|2021-05-15 20:22:20|1201.84|1197.84|1201.96|1197.96|1202.06|1198.06|1201.81|1197.81|31
1621110150000|2021-05-15 20:22:30|1202.01|1198.01|1201.99|1197.99|1202.12|1198.12|1201.91|1197.91|32
1621110160000|2021-05-15 20:22:40|1201.98|1197.98|1202.36|1198.36|1202.45|1198.45|1201.93|1197.93|22
1621110170000|2021-05-15 20:22:50|1202.39|1198.39|1202.37|1198.37|1202.58|1198.58|1202.36|1198.36|19
1621110180000|2021-05-15 20:23:00|1202.36|1198.36|1203.16|1199.16|1203.35|1199.35|1202.36|1198.36|25
1621110190000|2021-05-15 20:23:10|1203.19|1199.19|1203.02|1199.02|1203.58|1199.58|1203.02|1199.02|28
1621110200000|2021-05-15 20:23:20|1202.95|1198.95|1203.07|1199.07|1203.36|1199.36|1202.7|1198.7|29
1621110210000|2021-05-15 20:23:30|1203.05|1199.05|1203.56|1199.56|1203.56|1199.56|1203.02|1199.02|31
1621110220000|2021-05-15 20:23:40|1203.52|1199.52|1203.32|1199.32|1203.66|1199.66|1203.23|1199.23|26
1621110230000|2021-05-15 20:23:50|1203.35|1199.35|1203.98|1199.98|1204.04|1200.04|1203.35|1199.35|25
1621110240000|2021-05-15 20:24:00|1203.97|1199.97|1203.16|1199.16|1203.97|1199.97|1203.12|1199.12|26
1621110250000|2021-05-15 20:24:10|1203.18|1199.18|1203.47|1199.47|1203.47|1199.47|1203|1199|33
1621110260000|2021-05-15 20:24:20|1203.6|1199.6|1204.77|1200.77|1204.98|1200.98|1203.6|1199.6|30
1621110270000|2021-05-15 20:24:30|1204.79|1200.79|1204.24|1200.24|1204.84|1200.84|1204.15|1200.15|33
1621110280000|2021-05-15 20:24:40|1204.23|1200.23|1204.66|1200.66|1204.66|1200.66|1203.73|1199.73|36
1621110290000|2021-05-15 20:24:50|1204.64|1200.64|1204.6|1200.6|1204.89|1200.89|1204.32|1200.32|36
1621110300000|2021-05-15 20:25:00|1204.62|1200.62|1205.02|1201.02|1205.02|1201.02|1203.41|1199.41|38
1621110310000|2021-05-15 20:25:10|1205.05|1201.05|1205.59|1201.59|1206|1202|1205.05|1201.05|35
1621110320000|2021-05-15 20:25:20|1205.43|1201.43|1205.74|1201.74|1206.41|1202.41|1204.69|1200.69|33
1621110330000|2021-05-15 20:25:30|1205.75|1201.75|1205.52|1201.52|1205.87|1201.87|1205.46|1201.46|30
1621110340000|2021-05-15 20:25:40|1205.81|1201.81|1205.35|1201.35|1206.3|1202.3|1205.3|1201.3|34
1621110350000|2021-05-15 20:25:50|1205.44|1201.44|1204.93|1200.93|1205.67|1201.67|1204.86|1200.86|34
1621110360000|2021-05-15 20:26:00|1205|1201|1205.71|1201.71|1205.92|1201.92|1205|1201|32
1621110370000|2021-05-15 20:26:10|1205.74|1201.74|1205.66|1201.66|1205.79|1201.79|1205.38|1201.38|33
1621110380000|2021-05-15 20:26:20|1205.62|1201.62|1205.52|1201.52|1205.74|1201.74|1205.5|1201.5|26
1621110390000|2021-05-15 20:26:30|1205.53|1201.53|1205.77|1201.77|1206.02|1202.02|1205.5|1201.5|31
1621110400000|2021-05-15 20:26:40|1205.76|1201.76|1205.78|1201.78|1206.07|1202.07|1205.42|1201.42|31
1621110410000|2021-05-15 20:26:50|1205.79|1201.79|1206.28|1202.28|1206.45|1202.45|1205.7|1201.7|26
1621110420000|2021-05-15 20:27:00|1206.25|1202.25|1206.49|1202.49|1206.52|1202.52|1206.08|1202.08|31
1621110430000|2021-05-15 20:27:10|1206.48|1202.48|1208.91|1204.91|1208.98|1204.98|1206.23|1202.23|33
1621110440000|2021-05-15 20:27:20|1208.9|1204.9|1209.01|1205.01|1209.18|1205.18|1208.81|1204.81|31
1621110450000|2021-05-15 20:27:30|1209|1205|1208.15|1204.15|1209.47|1205.47|1208.15|1204.15|25
1621110460000|2021-05-15 20:27:40|1208.19|1204.19|1209.29|1205.29|1209.29|1205.29|1208.14|1204.14|31
1621110470000|2021-05-15 20:27:50|1209.22|1205.22|1211.19|1207.19|1211.19|1207.19|1209.05|1205.05|30
1621110480000|2021-05-15 20:28:00|1211.2|1207.2|1211.26|1207.26|1211.56|1207.56|1211.12|1207.12|31
1621110490000|2021-05-15 20:28:10|1211.28|1207.28|1210.17|1206.17|1211.8|1207.8|1209.71|1205.71|37
1621110500000|2021-05-15 20:28:20|1210.16|1206.16|1208.63|1204.63|1210.16|1206.16|1208.63|1204.63|34
1621110510000|2021-05-15 20:28:30|1208.71|1204.71|1208.06|1204.06|1208.79|1204.79|1208.06|1204.06|31
1621110520000|2021-05-15 20:28:40|1208.12|1204.12|1207.07|1203.07|1208.12|1204.12|1206.91|1202.91|35
1621110530000|2021-05-15 20:28:50|1207.06|1203.06|1206.95|1202.95|1207.43|1203.43|1206.42|1202.42|38
1621110540000|2021-05-15 20:29:00|1206.93|1202.93|1205.42|1201.42|1206.96|1202.96|1205.31|1201.31|38
1621110550000|2021-05-15 20:29:10|1205.34|1201.34|1206.71|1202.71|1206.74|1202.74|1204.72|1200.72|35
1621110560000|2021-05-15 20:29:20|1206.67|1202.67|1207.18|1203.18|1207.2|1203.2|1205.82|1201.82|38
1621110570000|2021-05-15 20:29:30|1207.11|1203.11|1207.09|1203.09|1207.32|1203.32|1206.43|1202.43|36
1621110580000|2021-05-15 20:29:40|1206.99|1202.99|1207.05|1203.05|1207.08|1203.08|1206.35|1202.35|33
1621110590000|2021-05-15 20:29:50|1207.04|1203.04|1208.88|1204.88|1208.91|1204.91|1206.98|1202.98|35
1621110600000|2021-05-15 20:30:00|1208.82|1204.82|1209.1|1205.1|1209.1|1205.1|1208.39|1204.39|27
1621110610000|2021-05-15 20:30:10|1209.11|1205.11|1209.88|1205.88|1209.9|1205.9|1209.11|1205.11|27
1621110620000|2021-05-15 20:30:20|1209.89|1205.89|1208.89|1204.89|1209.89|1205.89|1208.89|1204.89|29
1621110630000|2021-05-15 20:30:30|1208.91|1204.91|1209.41|1205.41|1209.8|1205.8|1208.9|1204.9|28
1621110640000|2021-05-15 20:30:40|1209.24|1205.24|1208.56|1204.56|1209.28|1205.28|1208.56|1204.56|33
1621110650000|2021-05-15 20:30:50|1208.51|1204.51|1208.3|1204.3|1208.51|1204.51|1207.88|1203.88|33
1621110660000|2021-05-15 20:31:00|1208.32|1204.32|1209.14|1205.14|1209.14|1205.14|1208.3|1204.3|27
1621110670000|2021-05-15 20:31:10|1209.15|1205.15|1210.59|1206.59|1210.89|1206.89|1209.12|1205.12|33
1621110680000|2021-05-15 20:31:20|1210.62|1206.62|1210.31|1206.31|1211.21|1207.21|1210.25|1206.25|32
1621110690000|2021-05-15 20:31:30|1210.51|1206.51|1210.65|1206.65|1210.72|1206.72|1210.32|1206.32|31
1621110700000|2021-05-15 20:31:40|1210.64|1206.64|1211.48|1207.48|1211.51|1207.51|1210.62|1206.62|35
1621110710000|2021-05-15 20:31:50|1211.4|1207.4|1210.43|1206.43|1211.42|1207.42|1210.43|1206.43|33
1621110720000|2021-05-15 20:32:00|1210.42|1206.42|1210.39|1206.39|1210.59|1206.59|1209.83|1205.83|33
1621110730000|2021-05-15 20:32:10|1210.38|1206.38|1210.69|1206.69|1210.69|1206.69|1210.21|1206.21|26
1621110740000|2021-05-15 20:32:20|1210.67|1206.67|1210.37|1206.37|1210.69|1206.69|1210.37|1206.37|17
1621110750000|2021-05-15 20:32:30|1210.41|1206.41|1211.5|1207.5|1211.5|1207.5|1210.4|1206.4|31
1621110760000|2021-05-15 20:32:40|1211.51|1207.51|1210.9|1206.9|1211.51|1207.51|1210.35|1206.35|33
1621110770000|2021-05-15 20:32:50|1210.91|1206.91|1210.54|1206.54|1210.98|1206.98|1210.54|1206.54|29
1621110780000|2021-05-15 20:33:00|1210.55|1206.55|1211.32|1207.32|1211.37|1207.37|1210.55|1206.55|27
1621110790000|2021-05-15 20:33:10|1211.33|1207.33|1212.11|1208.11|1212.14|1208.14|1211.33|1207.33|27
1621110800000|2021-05-15 20:33:20|1212.12|1208.12|1211.89|1207.89|1212.12|1208.12|1211.66|1207.66|26
1621110810000|2021-05-15 20:33:30|1211.92|1207.92|1212.08|1208.08|1212.21|1208.21|1211.89|1207.89|21
1621110820000|2021-05-15 20:33:40|1212.1|1208.1|1213|1209|1213.23|1209.23|1212.1|1208.1|23
1621110830000|2021-05-15 20:33:50|1213.02|1209.02|1212.83|1208.83|1213.02|1209.02|1212.44|1208.44|31
1621110840000|2021-05-15 20:34:00|1212.82|1208.82|1213.33|1209.33|1213.33|1209.33|1212.82|1208.82|28
1621110850000|2021-05-15 20:34:10|1213.48|1209.48|1214.6|1210.6|1214.6|1210.6|1213.48|1209.48|28
1621110860000|2021-05-15 20:34:20|1214.64|1210.64|1214.33|1210.33|1215.4|1211.4|1214.16|1210.16|28
1621110870000|2021-05-15 20:34:30|1214.35|1210.35|1213.5|1209.5|1214.35|1210.35|1213.42|1209.42|32
1621110880000|2021-05-15 20:34:40|1213.49|1209.49|1213.07|1209.07|1213.49|1209.49|1213.01|1209.01|22
1621110890000|2021-05-15 20:34:50|1213.08|1209.08|1213.15|1209.15|1213.53|1209.53|1213.04|1209.04|28
1621110900000|2021-05-15 20:35:00|1213.1|1209.1|1213.37|1209.37|1213.49|1209.49|1213.04|1209.04|28
1621110910000|2021-05-15 20:35:10|1213.3|1209.3|1212.97|1208.97|1213.31|1209.31|1212.48|1208.48|30
1621110920000|2021-05-15 20:35:20|1212.98|1208.98|1213.4|1209.4|1213.56|1209.56|1212.98|1208.98|25
1621110930000|2021-05-15 20:35:30|1213.37|1209.37|1212.93|1208.93|1213.37|1209.37|1212.75|1208.75|25
1621110940000|2021-05-15 20:35:40|1212.95|1208.95|1213.65|1209.65|1213.66|1209.66|1212.95|1208.95|22
1621110950000|2021-05-15 20:35:50|1213.66|1209.66|1213.12|1209.12|1213.76|1209.76|1213.03|1209.03|29
1621110960000|2021-05-15 20:36:00|1213.13|1209.13|1213.06|1209.06|1213.13|1209.13|1213.04|1209.04|25
1621110970000|2021-05-15 20:36:10|1213.07|1209.07|1213.48|1209.48|1213.56|1209.56|1213.07|1209.07|28
1621110980000|2021-05-15 20:36:20|1213.45|1209.45|1214.22|1210.22|1214.25|1210.25|1213.33|1209.33|26
1621110990000|2021-05-15 20:36:30|1214.14|1210.14|1213.85|1209.85|1214.3|1210.3|1213.82|1209.82|20
1621111000000|2021-05-15 20:36:40|1213.84|1209.84|1213.91|1209.91|1214.18|1210.18|1213.81|1209.81|32
1621111010000|2021-05-15 20:36:50|1213.92|1209.92|1213.14|1209.14|1213.92|1209.92|1213.14|1209.14|22
1621111020000|2021-05-15 20:37:00|1213.15|1209.15|1213.34|1209.34|1213.43|1209.43|1213.1|1209.1|25
1621111030000|2021-05-15 20:37:10|1213.36|1209.36|1213.17|1209.17|1213.56|1209.56|1213.17|1209.17|27
1621111040000|2021-05-15 20:37:20|1213.1|1209.1|1212.82|1208.82|1213.1|1209.1|1212.53|1208.53|30
1621111050000|2021-05-15 20:37:30|1212.84|1208.84|1212.84|1208.84|1212.94|1208.94|1212.84|1208.84|23
1621111060000|2021-05-15 20:37:40|1212.79|1208.79|1212.89|1208.89|1212.93|1208.93|1212.78|1208.78|29
1621111070000|2021-05-15 20:37:50|1212.88|1208.88|1213.1|1209.1|1213.19|1209.19|1212.78|1208.78|25
1621111080000|2021-05-15 20:38:00|1213.15|1209.15|1212.91|1208.91|1213.22|1209.22|1212.83|1208.83|30
1621111090000|2021-05-15 20:38:10|1212.92|1208.92|1211.49|1207.49|1212.98|1208.98|1211.49|1207.49|35
1621111100000|2021-05-15 20:38:20|1211.5|1207.5|1210.84|1206.84|1211.57|1207.57|1210.84|1206.84|33
1621111110000|2021-05-15 20:38:30|1210.86|1206.86|1210.23|1206.23|1210.86|1206.86|1210.23|1206.23|31
1621111120000|2021-05-15 20:38:40|1210.24|1206.24|1210.57|1206.57|1210.67|1206.67|1210.14|1206.14|34
1621111130000|2021-05-15 20:38:50|1210.56|1206.56|1210.21|1206.21|1210.68|1206.68|1210.21|1206.21|28
1621111140000|2021-05-15 20:39:00|1210.22|1206.22|1210.18|1206.18|1210.51|1206.51|1210.18|1206.18|21
1621111150000|2021-05-15 20:39:10|1210.17|1206.17|1210.32|1206.32|1210.63|1206.63|1210.16|1206.16|34
1621111160000|2021-05-15 20:39:20|1210.29|1206.29|1211.8|1207.8|1211.97|1207.97|1210.29|1206.29|34
1621111170000|2021-05-15 20:39:30|1211.81|1207.81|1211.54|1207.54|1211.95|1207.95|1211.42|1207.42|35
1621111180000|2021-05-15 20:39:40|1211.48|1207.48|1211.11|1207.11|1211.48|1207.48|1210.96|1206.96|32
1621111190000|2021-05-15 20:39:50|1211.15|1207.15|1211.54|1207.54|1211.54|1207.54|1211.15|1207.15|25
1621111200000|2021-05-15 20:40:00|1211.51|1207.51|1211.12|1207.12|1211.81|1207.81|1211.12|1207.12|31
1621111210000|2021-05-15 20:40:10|1211.13|1207.13|1211.2|1207.2|1211.25|1207.25|1210.89|1206.89|27
1621111220000|2021-05-15 20:40:20|1211.23|1207.23|1211.44|1207.44|1211.66|1207.66|1211.16|1207.16|32
1621111230000|2021-05-15 20:40:30|1211.45|1207.45|1211.05|1207.05|1211.45|1207.45|1211.05|1207.05|26
1621111240000|2021-05-15 20:40:40|1211.04|1207.04|1210.95|1206.95|1211.05|1207.05|1210.49|1206.49|31
1621111250000|2021-05-15 20:40:50|1210.9|1206.9|1210.39|1206.39|1211|1207|1210.39|1206.39|33
1621111260000|2021-05-15 20:41:00|1210.4|1206.4|1210.2|1206.2|1210.49|1206.49|1210.08|1206.08|29
1621111270000|2021-05-15 20:41:10|1210.19|1206.19|1210.1|1206.1|1210.2|1206.2|1210.09|1206.09|21
1621111280000|2021-05-15 20:41:20|1210.09|1206.09|1210.02|1206.02|1210.37|1206.37|1210.02|1206.02|21
1621111290000|2021-05-15 20:41:30|1210.01|1206.01|1210.03|1206.03|1210.07|1206.07|1209.88|1205.88|25
1621111300000|2021-05-15 20:41:40|1210.01|1206.01|1210.27|1206.27|1210.27|1206.27|1209.97|1205.97|25
1621111310000|2021-05-15 20:41:50|1210.2|1206.2|1210.17|1206.17|1210.21|1206.21|1210.06|1206.06|27
1621111320000|2021-05-15 20:42:00|1210.16|1206.16|1210.17|1206.17|1210.36|1206.36|1210.09|1206.09|23
1621111330000|2021-05-15 20:42:10|1210.16|1206.16|1210.36|1206.36|1210.47|1206.47|1210.07|1206.07|28
1621111340000|2021-05-15 20:42:20|1210.35|1206.35|1209.9|1205.9|1210.35|1206.35|1209.87|1205.87|33
1621111350000|2021-05-15 20:42:30|1209.91|1205.91|1209.54|1205.54|1210.01|1206.01|1209.54|1205.54|22
1621111360000|2021-05-15 20:42:40|1209.56|1205.56|1209.53|1205.53|1209.61|1205.61|1209.52|1205.52|27
1621111370000|2021-05-15 20:42:50|1209.52|1205.52|1209.3|1205.3|1209.63|1205.63|1209.29|1205.29|29
1621111380000|2021-05-15 20:43:00|1209.25|1205.25|1209.77|1205.77|1210.2|1206.2|1209.21|1205.21|33
1621111390000|2021-05-15 20:43:10|1209.73|1205.73|1209.5|1205.5|1209.73|1205.73|1209.42|1205.42|21
1621111400000|2021-05-15 20:43:20|1209.49|1205.49|1209.6|1205.6|1209.72|1205.72|1209.47|1205.47|28
1621111410000|2021-05-15 20:43:30|1209.56|1205.56|1209.42|1205.42|1209.56|1205.56|1209.38|1205.38|18
1621111420000|2021-05-15 20:43:40|1209.41|1205.41|1209.56|1205.56|1209.59|1205.59|1209.33|1205.33|29
1621111430000|2021-05-15 20:43:50|1209.59|1205.59|1209.31|1205.31|1209.62|1205.62|1209.23|1205.23|20
1621111440000|2021-05-15 20:44:00|1209.32|1205.32|1207.75|1203.75|1209.37|1205.37|1207.71|1203.71|24
1621111450000|2021-05-15 20:44:10|1207.79|1203.79|1207.63|1203.63|1207.79|1203.79|1207.62|1203.62|20
1621111460000|2021-05-15 20:44:20|1207.62|1203.62|1207.2|1203.2|1207.71|1203.71|1207.12|1203.12|26
1621111470000|2021-05-15 20:44:30|1207.21|1203.21|1207.38|1203.38|1207.42|1203.42|1206.95|1202.95|26
1621111480000|2021-05-15 20:44:40|1207.4|1203.4|1206.96|1202.96|1207.43|1203.43|1206.95|1202.95|27
1621111490000|2021-05-15 20:44:50|1207|1203|1204.62|1200.62|1207|1203|1204.62|1200.62|36
1621111500000|2021-05-15 20:45:00|1204.64|1200.64|1205.24|1201.24|1205.24|1201.24|1204.64|1200.64|31
1621111510000|2021-05-15 20:45:10|1205.2|1201.2|1205.51|1201.51|1205.51|1201.51|1205.16|1201.16|30
1621111520000|2021-05-15 20:45:20|1205.56|1201.56|1206.19|1202.19|1206.29|1202.29|1205.56|1201.56|33
1621111530000|2021-05-15 20:45:30|1206.14|1202.14|1206.6|1202.6|1206.6|1202.6|1206.13|1202.13|27
1621111540000|2021-05-15 20:45:40|1206.72|1202.72|1206.73|1202.73|1206.77|1202.77|1206.61|1202.61|16
1621111550000|2021-05-15 20:45:50|1207.55|1203.55|1208.45|1204.45|1208.49|1204.49|1207.55|1203.55|30
1621111560000|2021-05-15 20:46:00|1208.44|1204.44|1207.82|1203.82|1209.04|1205.04|1207.82|1203.82|29
1621111570000|2021-05-15 20:46:10|1207.71|1203.71|1207.04|1203.04|1207.76|1203.76|1206.96|1202.96|27
1621111580000|2021-05-15 20:46:20|1207.13|1203.13|1208.06|1204.06|1208.11|1204.11|1207.11|1203.11|37
1621111590000|2021-05-15 20:46:30|1207.97|1203.97|1207.18|1203.18|1208|1204|1207.17|1203.17|31
1621111600000|2021-05-15 20:46:40|1207.17|1203.17|1206.82|1202.82|1207.17|1203.17|1206.56|1202.56|31
1621111610000|2021-05-15 20:46:50|1206.83|1202.83|1206.86|1202.86|1206.91|1202.91|1206.71|1202.71|29
1621111620000|2021-05-15 20:47:00|1206.82|1202.82|1206.77|1202.77|1206.89|1202.89|1206.76|1202.76|25
1621111630000|2021-05-15 20:47:10|1206.76|1202.76|1205.98|1201.98|1206.76|1202.76|1205.93|1201.93|28
1621111640000|2021-05-15 20:47:20|1205.97|1201.97|1205.58|1201.58|1205.97|1201.97|1205.52|1201.52|26
1621111650000|2021-05-15 20:47:30|1205.57|1201.57|1205.5|1201.5|1205.58|1201.58|1205.44|1201.44|21
1621111660000|2021-05-15 20:47:40|1205.4|1201.4|1203.83|1199.83|1205.44|1201.44|1203.83|1199.83|29
1621111670000|2021-05-15 20:47:50|1203.81|1199.81|1204.44|1200.44|1204.44|1200.44|1203.71|1199.71|28
1621111680000|2021-05-15 20:48:00|1204.58|1200.58|1204.52|1200.52|1204.61|1200.61|1204.23|1200.23|36
1621111690000|2021-05-15 20:48:10|1204.55|1200.55|1204.37|1200.37|1204.61|1200.61|1204.36|1200.36|29
1621111700000|2021-05-15 20:48:20|1204.39|1200.39|1205.07|1201.07|1205.07|1201.07|1204.39|1200.39|30
1621111710000|2021-05-15 20:48:30|1205.33|1201.33|1205.17|1201.17|1205.47|1201.47|1205.03|1201.03|33
1621111720000|2021-05-15 20:48:40|1205.24|1201.24|1204.84|1200.84|1205.24|1201.24|1204.58|1200.58|28
1621111730000|2021-05-15 20:48:50|1204.85|1200.85|1205.35|1201.35|1205.38|1201.38|1204.85|1200.85|25
1621111740000|2021-05-15 20:49:00|1205.36|1201.36|1205.78|1201.78|1206.05|1202.05|1205.34|1201.34|30
1621111750000|2021-05-15 20:49:10|1205.8|1201.8|1206.45|1202.45|1206.51|1202.51|1205.68|1201.68|35
1621111760000|2021-05-15 20:49:20|1206.46|1202.46|1206.52|1202.52|1206.73|1202.73|1205.83|1201.83|34
1621111770000|2021-05-15 20:49:30|1206.5|1202.5|1206.57|1202.57|1206.57|1202.57|1206.15|1202.15|26
1621111780000|2021-05-15 20:49:40|1206.54|1202.54|1206.53|1202.53|1206.54|1202.54|1206.5|1202.5|9
1621111790000|2021-05-15 20:49:50|1206.55|1202.55|1206.38|1202.38|1206.57|1202.57|1206.24|1202.24|35
1621111800000|2021-05-15 20:50:00|1206.36|1202.36|1207.43|1203.43|1207.43|1203.43|1206.24|1202.24|27
1621111810000|2021-05-15 20:50:10|1207.38|1203.38|1208.09|1204.09|1208.09|1204.09|1207.38|1203.38|27
1621111820000|2021-05-15 20:50:20|1208.1|1204.1|1208.27|1204.27|1208.73|1204.73|1208.1|1204.1|32
1621111830000|2021-05-15 20:50:30|1208.23|1204.23|1207.57|1203.57|1208.23|1204.23|1207.43|1203.43|35
1621111840000|2021-05-15 20:50:40|1207.56|1203.56|1207.3|1203.3|1207.62|1203.62|1207.29|1203.29|16
1621111850000|2021-05-15 20:50:50|1207.31|1203.31|1206.41|1202.41|1207.31|1203.31|1206.37|1202.37|30
1621111860000|2021-05-15 20:51:00|1206.33|1202.33|1207.07|1203.07|1207.07|1203.07|1206.33|1202.33|32
1621111870000|2021-05-15 20:51:10|1207.11|1203.11|1207.46|1203.46|1207.51|1203.51|1207.09|1203.09|27
1621111880000|2021-05-15 20:51:20|1207.39|1203.39|1207|1203|1207.44|1203.44|1206.61|1202.61|30
1621111890000|2021-05-15 20:51:30|1206.87|1202.87|1207.11|1203.11|1207.12|1203.12|1206.4|1202.4|31
1621111900000|2021-05-15 20:51:40|1207.12|1203.12|1206.98|1202.98|1207.16|1203.16|1206.92|1202.92|27
1621111910000|2021-05-15 20:51:50|1206.95|1202.95|1206.76|1202.76|1206.97|1202.97|1206.29|1202.29|32
1621111920000|2021-05-15 20:52:00|1206.81|1202.81|1207.34|1203.34|1207.34|1203.34|1206.76|1202.76|28
1621111930000|2021-05-15 20:52:10|1207.33|1203.33|1207.66|1203.66|1207.74|1203.74|1207.29|1203.29|28
1621111940000|2021-05-15 20:52:20|1207.67|1203.67|1207.43|1203.43|1207.67|1203.67|1207.41|1203.41|25
1621111950000|2021-05-15 20:52:30|1207.49|1203.49|1207.26|1203.26|1207.51|1203.51|1207.23|1203.23|24
1621111960000|2021-05-15 20:52:40|1207.25|1203.25|1206.8|1202.8|1207.32|1203.32|1206.71|1202.71|21
1621111970000|2021-05-15 20:52:50|1206.67|1202.67|1205.9|1201.9|1206.7|1202.7|1205.89|1201.89|32
1621111980000|2021-05-15 20:53:00|1205.89|1201.89|1206.22|1202.22|1206.27|1202.27|1205.74|1201.74|30
1621111990000|2021-05-15 20:53:10|1206.23|1202.23|1205.87|1201.87|1206.42|1202.42|1205.86|1201.86|27
1621112000000|2021-05-15 20:53:20|1205.84|1201.84|1206.14|1202.14|1206.15|1202.15|1205.78|1201.78|22
1621112010000|2021-05-15 20:53:30|1206.16|1202.16|1206.04|1202.04|1206.16|1202.16|1206.02|1202.02|17
1621112020000|2021-05-15 20:53:40|1206.01|1202.01|1206.13|1202.13|1206.16|1202.16|1206|1202|15
1621112030000|2021-05-15 20:53:50|1206.15|1202.15|1205.37|1201.37|1206.16|1202.16|1205.37|1201.37|20
1621112040000|2021-05-15 20:54:00|1205.62|1201.62|1206.05|1202.05|1206.08|1202.08|1205.61|1201.61|32
1621112050000|2021-05-15 20:54:10|1206.06|1202.06|1206.66|1202.66|1206.66|1202.66|1206.06|1202.06|25
1621112060000|2021-05-15 20:54:20|1206.67|1202.67|1206.91|1202.91|1207.18|1203.18|1206.59|1202.59|31
1621112070000|2021-05-15 20:54:30|1206.84|1202.84|1206.29|1202.29|1206.84|1202.84|1206.27|1202.27|30
1621112080000|2021-05-15 20:54:40|1206.31|1202.31|1206.49|1202.49|1206.49|1202.49|1206.27|1202.27|18
1621112090000|2021-05-15 20:54:50|1206.51|1202.51|1206.94|1202.94|1207.04|1203.04|1206.5|1202.5|32
1621112100000|2021-05-15 20:55:00|1206.95|1202.95|1206.48|1202.48|1207|1203|1206.48|1202.48|30
1621112110000|2021-05-15 20:55:10|1206.39|1202.39|1205.65|1201.65|1206.39|1202.39|1205.62|1201.62|30
1621112120000|2021-05-15 20:55:20|1205.66|1201.66|1206.11|1202.11|1206.12|1202.12|1205.66|1201.66|29
1621112130000|2021-05-15 20:55:30|1206.12|1202.12|1205.91|1201.91|1206.12|1202.12|1205.83|1201.83|31
1621112140000|2021-05-15 20:55:40|1205.94|1201.94|1204.7|1200.7|1205.96|1201.96|1204.7|1200.7|31
1621112150000|2021-05-15 20:55:50|1204.68|1200.68|1205.13|1201.13|1205.19|1201.19|1204.61|1200.61|33
1621112160000|2021-05-15 20:56:00|1205.17|1201.17|1205.33|1201.33|1205.52|1201.52|1205.17|1201.17|29
1621112170000|2021-05-15 20:56:10|1205.34|1201.34|1204.7|1200.7|1205.35|1201.35|1204.69|1200.69|31
1621112180000|2021-05-15 20:56:20|1204.69|1200.69|1204.12|1200.12|1204.71|1200.71|1204.11|1200.11|21
1621112190000|2021-05-15 20:56:30|1204.07|1200.07|1203.41|1199.41|1204.09|1200.09|1203.37|1199.37|35
1621112200000|2021-05-15 20:56:40|1203.39|1199.39|1202.5|1198.5|1203.51|1199.51|1202.43|1198.43|26
1621112210000|2021-05-15 20:56:50|1202.51|1198.51|1203.14|1199.14|1203.14|1199.14|1202.51|1198.51|29
1621112220000|2021-05-15 20:57:00|1203.13|1199.13|1202.62|1198.62|1203.13|1199.13|1202.57|1198.57|33
1621112230000|2021-05-15 20:57:10|1202.63|1198.63|1202.59|1198.59|1202.64|1198.64|1202.49|1198.49|27
1621112240000|2021-05-15 20:57:20|1202.57|1198.57|1202.78|1198.78|1202.78|1198.78|1202.19|1198.19|33
1621112250000|2021-05-15 20:57:30|1203|1199|1202.99|1198.99|1203.3|1199.3|1202.99|1198.99|29
1621112260000|2021-05-15 20:57:40|1202.87|1198.87|1203.29|1199.29|1203.3|1199.3|1202.79|1198.79|29
1621112270000|2021-05-15 20:57:50|1203.33|1199.33|1203.32|1199.32|1203.43|1199.43|1203.23|1199.23|23
1621112280000|2021-05-15 20:58:00|1203.55|1199.55|1204.07|1200.07|1204.08|1200.08|1203.55|1199.55|22
1621112290000|2021-05-15 20:58:10|1204.04|1200.04|1204.85|1200.85|1204.87|1200.87|1204.04|1200.04|31
1621112300000|2021-05-15 20:58:20|1204.83|1200.83|1203.71|1199.71|1205.07|1201.07|1203.69|1199.69|32
1621112310000|2021-05-15 20:58:30|1203.65|1199.65|1204.15|1200.15|1204.22|1200.22|1203.57|1199.57|31
1621112320000|2021-05-15 20:58:40|1204.21|1200.21|1203.99|1199.99|1204.25|1200.25|1203.99|1199.99|24
1621112330000|2021-05-15 20:58:50|1203.98|1199.98|1203.29|1199.29|1203.98|1199.98|1203.29|1199.29|29
1621112340000|2021-05-15 20:59:00|1203.3|1199.3|1202.84|1198.84|1203.3|1199.3|1202.84|1198.84|26
1621112350000|2021-05-15 20:59:10|1202.83|1198.83|1203.3|1199.3|1203.34|1199.34|1202.69|1198.69|26
1621112360000|2021-05-15 20:59:20|1203.31|1199.31|1203.65|1199.65|1203.94|1199.94|1203.31|1199.31|26
1621112370000|2021-05-15 20:59:30|1203.66|1199.66|1203.78|1199.78|1203.94|1199.94|1203.65|1199.65|23
1621112380000|2021-05-15 20:59:40|1203.8|1199.8|1203.77|1199.77|1203.85|1199.85|1203.24|1199.24|30
1621112390000|2021-05-15 20:59:50|1203.78|1199.78|1203.73|1199.73|1203.88|1199.88|1203.71|1199.71|21
1621112400000|2021-05-15 21:00:00|1203.7|1199.7|1203.96|1199.96|1203.96|1199.96|1203.53|1199.53|27
1621112410000|2021-05-15 21:00:10|1203.97|1199.97|1204.89|1200.89|1204.93|1200.93|1203.96|1199.96|35
1621112420000|2021-05-15 21:00:20|1205.02|1201.02|1204.08|1200.08|1205.17|1201.17|1204.08|1200.08|26
1621112430000|2021-05-15 21:00:30|1204.04|1200.04|1204.51|1200.51|1204.55|1200.55|1204.04|1200.04|24
1621112440000|2021-05-15 21:00:40|1204.85|1200.85|1204.78|1200.78|1204.9|1200.9|1204.75|1200.75|23
1621112450000|2021-05-15 21:00:50|1204.79|1200.79|1205.26|1201.26|1205.26|1201.26|1204.77|1200.77|23
1621112460000|2021-05-15 21:01:00|1205.08|1201.08|1204.84|1200.84|1205.24|1201.24|1204.75|1200.75|28
1621112470000|2021-05-15 21:01:10|1204.86|1200.86|1205.07|1201.07|1205.15|1201.15|1204.84|1200.84|27
1621112480000|2021-05-15 21:01:20|1205.04|1201.04|1205.37|1201.37|1205.37|1201.37|1205.02|1201.02|19
1621112490000|2021-05-15 21:01:30|1205.42|1201.42|1205.7|1201.7|1205.94|1201.94|1205.42|1201.42|22
1621112500000|2021-05-15 21:01:40|1205.83|1201.83|1205.9|1201.9|1205.94|1201.94|1205.66|1201.66|25
1621112510000|2021-05-15 21:01:50|1205.92|1201.92|1205.6|1201.6|1205.93|1201.93|1205.57|1201.57|19
1621112520000|2021-05-15 21:02:00|1205.63|1201.63|1205.74|1201.74|1205.8|1201.8|1205.63|1201.63|17
1621112530000|2021-05-15 21:02:10|1205.75|1201.75|1206|1202|1206|1202|1205.73|1201.73|21
1621112540000|2021-05-15 21:02:20|1206.02|1202.02|1207.17|1203.17|1207.22|1203.22|1205.96|1201.96|29
1621112550000|2021-05-15 21:02:30|1207.21|1203.21|1208.07|1204.07|1208.07|1204.07|1207.21|1203.21|26
1621112560000|2021-05-15 21:02:40|1208.11|1204.11|1208.2|1204.2|1208.29|1204.29|1208.1|1204.1|29
1621112570000|2021-05-15 21:02:50|1208.17|1204.17|1207.95|1203.95|1208.23|1204.23|1207.95|1203.95|20
1621112580000|2021-05-15 21:03:00|1207.94|1203.94|1207.38|1203.38|1207.94|1203.94|1207.38|1203.38|31
1621112590000|2021-05-15 21:03:10|1207.35|1203.35|1207.12|1203.12|1207.35|1203.35|1207.01|1203.01|34
1621112600000|2021-05-15 21:03:20|1207.27|1203.27|1207.64|1203.64|1207.64|1203.64|1207.27|1203.27|26
1621112610000|2021-05-15 21:03:30|1207.63|1203.63|1208.13|1204.13|1208.13|1204.13|1207.59|1203.59|24
1621112620000|2021-05-15 21:03:40|1208.16|1204.16|1208.79|1204.79|1208.89|1204.89|1208.16|1204.16|30
1621112630000|2021-05-15 21:03:50|1208.74|1204.74|1208.93|1204.93|1209.02|1205.02|1208.68|1204.68|18
1621112640000|2021-05-15 21:04:00|1208.94|1204.94|1209.18|1205.18|1209.29|1205.29|1208.81|1204.81|21
1621112650000|2021-05-15 21:04:10|1209.13|1205.13|1208.18|1204.18|1209.17|1205.17|1208.17|1204.17|29
1621112660000|2021-05-15 21:04:20|1208.19|1204.19|1208.29|1204.29|1208.33|1204.33|1208.16|1204.16|27
1621112670000|2021-05-15 21:04:30|1208.25|1204.25|1207.44|1203.44|1208.25|1204.25|1207.39|1203.39|34
1621112680000|2021-05-15 21:04:40|1207.36|1203.36|1207.01|1203.01|1207.37|1203.37|1207.01|1203.01|28
1621112690000|2021-05-15 21:04:50|1207|1203|1206.46|1202.46|1207.04|1203.04|1206.46|1202.46|10
1621112700000|2021-05-15 21:05:00|1206.51|1202.51|1206.19|1202.19|1206.53|1202.53|1206.19|1202.19|13
1621112710000|2021-05-15 21:05:10|1206.2|1202.2|1205.05|1201.05|1206.2|1202.2|1205.05|1201.05|31
1621112720000|2021-05-15 21:05:20|1205.04|1201.04|1206.59|1202.59|1206.59|1202.59|1205.04|1201.04|30
1621112730000|2021-05-15 21:05:30|1206.58|1202.58|1207.59|1203.59|1207.7|1203.7|1206.58|1202.58|32
1621112740000|2021-05-15 21:05:40|1207.57|1203.57|1207.33|1203.33|1207.58|1203.58|1207.05|1203.05|30
1621112750000|2021-05-15 21:05:50|1207.36|1203.36|1207.23|1203.23|1207.49|1203.49|1207.22|1203.22|28
1621112760000|2021-05-15 21:06:00|1207.2|1203.2|1207.37|1203.37|1207.4|1203.4|1207.19|1203.19|16
1621112770000|2021-05-15 21:06:10|1207.38|1203.38|1207.4|1203.4|1207.43|1203.43|1207.37|1203.37|7
1621112780000|2021-05-15 21:06:20|1207.31|1203.31|1207.27|1203.27|1207.31|1203.31|1207|1203|22
1621112790000|2021-05-15 21:06:30|1207.26|1203.26|1207.18|1203.18|1207.27|1203.27|1207.03|1203.03|20
1621112800000|2021-05-15 21:06:40|1207.16|1203.16|1207.08|1203.08|1207.31|1203.31|1207.06|1203.06|19
1621112810000|2021-05-15 21:06:50|1207.13|1203.13|1206.79|1202.79|1207.13|1203.13|1206.79|1202.79|14
1621112820000|2021-05-15 21:07:00|1206.78|1202.78|1206.57|1202.57|1206.81|1202.81|1206.51|1202.51|18
1621112830000|2021-05-15 21:07:10|1206.58|1202.58|1207.5|1203.5|1207.5|1203.5|1206.56|1202.56|23
1621112840000|2021-05-15 21:07:20|1207.52|1203.52|1208.23|1204.23|1208.3|1204.3|1207.44|1203.44|30
1621112850000|2021-05-15 21:07:30|1208.36|1204.36|1208.72|1204.72|1208.84|1204.84|1208.36|1204.36|21
1621112860000|2021-05-15 21:07:40|1208.69|1204.69|1207.44|1203.44|1208.69|1204.69|1207.37|1203.37|29
1621112870000|2021-05-15 21:07:50|1207.47|1203.47|1209.29|1205.29|1209.31|1205.31|1207.47|1203.47|33
1621112880000|2021-05-15 21:08:00|1209.31|1205.31|1209.37|1205.37|1209.44|1205.44|1209.29|1205.29|20
1621112890000|2021-05-15 21:08:10|1209.35|1205.35|1209.37|1205.37|1209.42|1205.42|1209.31|1205.31|21
1621112900000|2021-05-15 21:08:20|1209.32|1205.32|1208.25|1204.25|1209.32|1205.32|1208.22|1204.22|20
1621112910000|2021-05-15 21:08:30|1208.26|1204.26|1209.02|1205.02|1209.02|1205.02|1208.25|1204.25|19
1621112920000|2021-05-15 21:08:40|1208.93|1204.93|1209.16|1205.16|1209.3|1205.3|1208.85|1204.85|20
1621112930000|2021-05-15 21:08:50|1209.13|1205.13|1209.38|1205.38|1209.38|1205.38|1209.08|1205.08|10
1621112940000|2021-05-15 21:09:00|1209.34|1205.34|1209.27|1205.27|1209.34|1205.34|1209.03|1205.03|24
1621112950000|2021-05-15 21:09:10|1209.38|1205.38|1209.54|1205.54|1209.65|1205.65|1209.38|1205.38|23
1621112960000|2021-05-15 21:09:20|1209.56|1205.56|1210.12|1206.12|1210.33|1206.33|1209.52|1205.52|23
1621112970000|2021-05-15 21:09:30|1210.11|1206.11|1210.31|1206.31|1210.34|1206.34|1209.96|1205.96|19
1621112980000|2021-05-15 21:09:40|1210.32|1206.32|1210.26|1206.26|1210.33|1206.33|1209.77|1205.77|27
1621112990000|2021-05-15 21:09:50|1210.2|1206.2|1210.73|1206.73|1210.95|1206.95|1210.2|1206.2|26
1621113000000|2021-05-15 21:10:00|1210.71|1206.71|1209.49|1205.49|1210.71|1206.71|1209.37|1205.37|28
1621113010000|2021-05-15 21:10:10|1209.48|1205.48|1210.58|1206.58|1210.58|1206.58|1209.47|1205.47|27
1621113020000|2021-05-15 21:10:20|1210.37|1206.37|1211.32|1207.32|1211.56|1207.56|1210.37|1206.37|28
1621113030000|2021-05-15 21:10:30|1211.33|1207.33|1211.23|1207.23|1211.47|1207.47|1210.87|1206.87|27
1621113040000|2021-05-15 21:10:40|1211.27|1207.27|1210.58|1206.58|1211.3|1207.3|1210.56|1206.56|22
1621113050000|2021-05-15 21:10:50|1210.64|1206.64|1210.79|1206.79|1210.9|1206.9|1210.5|1206.5|30
1621113060000|2021-05-15 21:11:00|1210.94|1206.94|1211.75|1207.75|1211.81|1207.81|1210.94|1206.94|21
1621113070000|2021-05-15 21:11:10|1211.73|1207.73|1212.02|1208.02|1212.08|1208.08|1211.54|1207.54|32
1621113080000|2021-05-15 21:11:20|1212.03|1208.03|1211.6|1207.6|1212.04|1208.04|1211.6|1207.6|23
1621113090000|2021-05-15 21:11:30|1211.64|1207.64|1212.02|1208.02|1212.55|1208.55|1211.61|1207.61|33
1621113100000|2021-05-15 21:11:40|1211.96|1207.96|1211.85|1207.85|1212.15|1208.15|1211.85|1207.85|34
1621113110000|2021-05-15 21:11:50|1211.91|1207.91|1211.9|1207.9|1211.92|1207.92|1211.76|1207.76|27
1621113120000|2021-05-15 21:12:00|1211.91|1207.91|1211.78|1207.78|1212.05|1208.05|1211.77|1207.77|25
1621113130000|2021-05-15 21:12:10|1211.77|1207.77|1211.46|1207.46|1211.83|1207.83|1211.46|1207.46|18
1621113140000|2021-05-15 21:12:20|1211.31|1207.31|1211.62|1207.62|1211.62|1207.62|1210.86|1206.86|27
1621113150000|2021-05-15 21:12:30|1211.59|1207.59|1212.29|1208.29|1212.35|1208.35|1211.51|1207.51|32
1621113160000|2021-05-15 21:12:40|1212.3|1208.3|1211.86|1207.86|1212.3|1208.3|1211.86|1207.86|33
1621113170000|2021-05-15 21:12:50|1211.9|1207.9|1211.64|1207.64|1211.99|1207.99|1211.61|1207.61|32
1621113180000|2021-05-15 21:13:00|1211.65|1207.65|1210.98|1206.98|1211.65|1207.65|1210.96|1206.96|33
1621113190000|2021-05-15 21:13:10|1211.02|1207.02|1211.86|1207.86|1211.86|1207.86|1211.02|1207.02|21
1621113200000|2021-05-15 21:13:20|1211.83|1207.83|1211.35|1207.35|1211.9|1207.9|1211.35|1207.35|26
1621113210000|2021-05-15 21:13:30|1211.3|1207.3|1212.07|1208.07|1212.07|1208.07|1211.15|1207.15|26
1621113220000|2021-05-15 21:13:40|1212.09|1208.09|1212.03|1208.03|1212.09|1208.09|1211.8|1207.8|29
1621113230000|2021-05-15 21:13:50|1212|1208|1211.88|1207.88|1212.02|1208.02|1211.82|1207.82|19
1621113240000|2021-05-15 21:14:00|1211.87|1207.87|1211.91|1207.91|1211.91|1207.91|1211.85|1207.85|15
1621113250000|2021-05-15 21:14:10|1211.92|1207.92|1212.13|1208.13|1212.51|1208.51|1211.92|1207.92|16
1621113260000|2021-05-15 21:14:20|1212.12|1208.12|1212.37|1208.37|1212.72|1208.72|1212.12|1208.12|17
1621113270000|2021-05-15 21:14:30|1212.35|1208.35|1212.58|1208.58|1212.69|1208.69|1212.34|1208.34|18
1621113280000|2021-05-15 21:14:40|1212.6|1208.6|1212.43|1208.43|1212.81|1208.81|1212.38|1208.38|20
1621113290000|2021-05-15 21:14:50|1212.46|1208.46|1212.45|1208.45|1212.57|1208.57|1212.33|1208.33|17
1621113300000|2021-05-15 21:15:00|1212.59|1208.59|1213.35|1209.35|1213.53|1209.53|1212.58|1208.58|28
1621113310000|2021-05-15 21:15:10|1213.32|1209.32|1213.44|1209.44|1213.47|1209.47|1213.26|1209.26|19
1621113320000|2021-05-15 21:15:20|1213.45|1209.45|1213.72|1209.72|1213.74|1209.74|1213.39|1209.39|23
1621113330000|2021-05-15 21:15:30|1213.7|1209.7|1213.58|1209.58|1213.97|1209.97|1213.56|1209.56|29
1621113340000|2021-05-15 21:15:40|1213.67|1209.67|1213.97|1209.97|1213.97|1209.97|1213.64|1209.64|23
1621113350000|2021-05-15 21:15:50|1213.96|1209.96|1214|1210|1214.19|1210.19|1213.96|1209.96|16
1621113360000|2021-05-15 21:16:00|1213.93|1209.93|1213.23|1209.23|1213.98|1209.98|1213.14|1209.14|26
1621113370000|2021-05-15 21:16:10|1213.16|1209.16|1213.23|1209.23|1213.23|1209.23|1213.11|1209.11|20
1621113380000|2021-05-15 21:16:20|1213.24|1209.24|1212.98|1208.98|1213.24|1209.24|1212.98|1208.98|16
1621113390000|2021-05-15 21:16:30|1212.97|1208.97|1212.74|1208.74|1213.03|1209.03|1212.69|1208.69|22
1621113400000|2021-05-15 21:16:40|1212.76|1208.76|1212.74|1208.74|1212.76|1208.76|1212.45|1208.45|25
1621113410000|2021-05-15 21:16:50|1212.77|1208.77|1212.72|1208.72|1213.09|1209.09|1212.6|1208.6|25
1621113420000|2021-05-15 21:17:00|1212.75|1208.75|1212.7|1208.7|1212.75|1208.75|1212.58|1208.58|13
1621113430000|2021-05-15 21:17:10|1212.69|1208.69|1212.51|1208.51|1212.7|1208.7|1212.46|1208.46|19
1621113440000|2021-05-15 21:17:20|1212.5|1208.5|1212.43|1208.43|1212.51|1208.51|1212.43|1208.43|17
1621113450000|2021-05-15 21:17:30|1212.42|1208.42|1212.2|1208.2|1212.46|1208.46|1212.2|1208.2|17
1621113460000|2021-05-15 21:17:40|1212.21|1208.21|1213.03|1209.03|1213.11|1209.11|1212.21|1208.21|24
1621113470000|2021-05-15 21:17:50|1213.05|1209.05|1213.04|1209.04|1213.09|1209.09|1212.96|1208.96|24
1621113480000|2021-05-15 21:18:00|1213.03|1209.03|1213.05|1209.05|1213.05|1209.05|1212.96|1208.96|20
1621113490000|2021-05-15 21:18:10|1213.04|1209.04|1212.89|1208.89|1213.08|1209.08|1212.89|1208.89|26
1621113500000|2021-05-15 21:18:20|1212.87|1208.87|1212.41|1208.41|1213.04|1209.04|1212.41|1208.41|29
1621113510000|2021-05-15 21:18:30|1212.35|1208.35|1212|1208|1212.35|1208.35|1212|1208|23
1621113520000|2021-05-15 21:18:40|1211.99|1207.99|1211.86|1207.86|1211.99|1207.99|1211.84|1207.84|11
1621113530000|2021-05-15 21:18:50|1211.87|1207.87|1211.74|1207.74|1211.87|1207.87|1211.73|1207.73|21
1621113540000|2021-05-15 21:19:00|1211.72|1207.72|1210.94|1206.94|1211.74|1207.74|1210.94|1206.94|27
1621113550000|2021-05-15 21:19:10|1210.91|1206.91|1211.06|1207.06|1211.09|1207.09|1210.91|1206.91|27
1621113560000|2021-05-15 21:19:20|1211.09|1207.09|1210.93|1206.93|1211.09|1207.09|1210.92|1206.92|22
1621113570000|2021-05-15 21:19:30|1210.96|1206.96|1210.99|1206.99|1211.07|1207.07|1210.94|1206.94|29
1621113580000|2021-05-15 21:19:40|1211|1207|1211.43|1207.43|1211.43|1207.43|1211|1207|28
1621113590000|2021-05-15 21:19:50|1211.62|1207.62|1211.61|1207.61|1211.7|1207.7|1211.6|1207.6|22
1621113600000|2021-05-15 21:20:00|1211.64|1207.64|1212.56|1208.56|1212.56|1208.56|1211.64|1207.64|27
1621113610000|2021-05-15 21:20:10|1212.86|1208.86|1212.96|1208.96|1212.96|1208.96|1212.79|1208.79|18
1621113620000|2021-05-15 21:20:20|1212.88|1208.88|1213.11|1209.11|1213.15|1209.15|1212.85|1208.85|22
1621113630000|2021-05-15 21:20:30|1213.1|1209.1|1213.37|1209.37|1213.38|1209.38|1213.08|1209.08|27
1621113640000|2021-05-15 21:20:40|1213.34|1209.34|1213.48|1209.48|1213.48|1209.48|1213.34|1209.34|17
1621113650000|2021-05-15 21:20:50|1213.46|1209.46|1213.7|1209.7|1213.71|1209.71|1213.46|1209.46|12
1621113660000|2021-05-15 21:21:00|1213.65|1209.65|1213.51|1209.51|1213.66|1209.66|1213.51|1209.51|6
1621113670000|2021-05-15 21:21:10|1213.59|1209.59|1213.16|1209.16|1213.59|1209.59|1212.87|1208.87|19
1621113680000|2021-05-15 21:21:20|1212.98|1208.98|1212.92|1208.92|1213.08|1209.08|1212.92|1208.92|16
1621113690000|2021-05-15 21:21:30|1212.93|1208.93|1213.15|1209.15|1213.19|1209.19|1212.74|1208.74|23
1621113700000|2021-05-15 21:21:40|1213.21|1209.21|1213.24|1209.24|1213.45|1209.45|1213.19|1209.19|22
1621113710000|2021-05-15 21:21:50|1213.18|1209.18|1213|1209|1213.18|1209.18|1213|1209|14
1621113720000|2021-05-15 21:22:00|1212.98|1208.98|1212.89|1208.89|1212.99|1208.99|1212.87|1208.87|8
1621113730000|2021-05-15 21:22:10|1212.88|1208.88|1212.72|1208.72|1212.88|1208.88|1212.71|1208.71|22
1621113740000|2021-05-15 21:22:20|1212.64|1208.64|1212.56|1208.56|1212.65|1208.65|1212.47|1208.47|24
1621113750000|2021-05-15 21:22:30|1212.54|1208.54|1212.37|1208.37|1212.57|1208.57|1212.36|1208.36|12
1621113760000|2021-05-15 21:22:40|1212.38|1208.38|1212.4|1208.4|1212.45|1208.45|1212.37|1208.37|20
1621113770000|2021-05-15 21:22:50|1212.43|1208.43|1212.15|1208.15|1212.57|1208.57|1212.05|1208.05|16
1621113780000|2021-05-15 21:23:00|1212.14|1208.14|1211.68|1207.68|1212.17|1208.17|1211.66|1207.66|22
1621113790000|2021-05-15 21:23:10|1211.67|1207.67|1211.52|1207.52|1211.68|1207.68|1211.51|1207.51|17
1621113800000|2021-05-15 21:23:20|1211.5|1207.5|1211.48|1207.48|1211.52|1207.52|1211.48|1207.48|10
1621113810000|2021-05-15 21:23:30|1211.47|1207.47|1211.28|1207.28|1211.47|1207.47|1211.2|1207.2|18
1621113820000|2021-05-15 21:23:40|1211.27|1207.27|1211.05|1207.05|1211.28|1207.28|1211.01|1207.01|14
1621113830000|2021-05-15 21:23:50|1211.02|1207.02|1210.59|1206.59|1211.05|1207.05|1210.56|1206.56|22
1621113840000|2021-05-15 21:24:00|1210.55|1206.55|1210.42|1206.42|1210.58|1206.58|1210.38|1206.38|23
1621113850000|2021-05-15 21:24:10|1210.41|1206.41|1211.1|1207.1|1211.1|1207.1|1210.35|1206.35|18
1621113860000|2021-05-15 21:24:20|1210.78|1206.78|1210.8|1206.8|1210.89|1206.89|1210.71|1206.71|28
1621113870000|2021-05-15 21:24:30|1210.76|1206.76|1211.24|1207.24|1211.31|1207.31|1210.75|1206.75|25
1621113880000|2021-05-15 21:24:40|1211.27|1207.27|1211.38|1207.38|1211.4|1207.4|1211.21|1207.21|12
1621113890000|2021-05-15 21:24:50|1211.47|1207.47|1212.23|1208.23|1212.23|1208.23|1211.47|1207.47|22
1621113900000|2021-05-15 21:25:00|1212.2|1208.2|1212.65|1208.65|1212.68|1208.68|1212.19|1208.19|20
1621113910000|2021-05-15 21:25:10|1212.64|1208.64|1212.65|1208.65|1212.74|1208.74|1212.63|1208.63|12
1621113920000|2021-05-15 21:25:20|1212.62|1208.62|1212.66|1208.66|1212.66|1208.66|1212.62|1208.62|7
1621113930000|2021-05-15 21:25:30|1212.72|1208.72|1212.72|1208.72|1212.72|1208.72|1212.67|1208.67|4
1621113940000|2021-05-15 21:25:40|1212.83|1208.83|1213.36|1209.36|1213.36|1209.36|1212.83|1208.83|20
1621113950000|2021-05-15 21:25:50|1213.38|1209.38|1213.4|1209.4|1213.4|1209.4|1213.34|1209.34|17
1621113960000|2021-05-15 21:26:00|1213.37|1209.37|1213.37|1209.37|1213.41|1209.41|1213.34|1209.34|17
1621113970000|2021-05-15 21:26:10|1213.32|1209.32|1213.39|1209.39|1213.49|1209.49|1213.32|1209.32|23
1621113980000|2021-05-15 21:26:20|1213.38|1209.38|1213.69|1209.69|1213.7|1209.7|1213.38|1209.38|20
1621113990000|2021-05-15 21:26:30|1213.7|1209.7|1213.34|1209.34|1213.71|1209.71|1213.34|1209.34|17
1621114000000|2021-05-15 21:26:40|1213.28|1209.28|1213.03|1209.03|1213.29|1209.29|1213.03|1209.03|15
1621114010000|2021-05-15 21:26:50|1213.02|1209.02|1212.56|1208.56|1213.02|1209.02|1212.52|1208.52|25
1621114020000|2021-05-15 21:27:00|1212.62|1208.62|1212.47|1208.47|1212.64|1208.64|1212.47|1208.47|19
1621114030000|2021-05-15 21:27:10|1212.5|1208.5|1212.84|1208.84|1213.02|1209.02|1212.5|1208.5|25
1621114040000|2021-05-15 21:27:20|1212.78|1208.78|1212.28|1208.28|1212.79|1208.79|1212.26|1208.26|21
1621114050000|2021-05-15 21:27:30|1212.22|1208.22|1212.01|1208.01|1212.26|1208.26|1212|1208|21
1621114060000|2021-05-15 21:27:40|1212|1208|1211.74|1207.74|1212.07|1208.07|1211.74|1207.74|20
1621114070000|2021-05-15 21:27:50|1211.75|1207.75|1211.73|1207.73|1211.75|1207.75|1211.72|1207.72|6
1621114080000|2021-05-15 21:28:00|1211.72|1207.72|1211.56|1207.56|1211.74|1207.74|1211.49|1207.49|19
1621114090000|2021-05-15 21:28:10|1211.37|1207.37|1211.46|1207.46|1211.46|1207.46|1211.37|1207.37|21
1621114100000|2021-05-15 21:28:20|1211.45|1207.45|1211.77|1207.77|1211.84|1207.84|1211.45|1207.45|24
1621114110000|2021-05-15 21:28:30|1211.78|1207.78|1211.91|1207.91|1211.95|1207.95|1211.73|1207.73|17
1621114120000|2021-05-15 21:28:40|1211.93|1207.93|1212.22|1208.22|1212.24|1208.24|1211.9|1207.9|19
1621114130000|2021-05-15 21:28:50|1212.24|1208.24|1212.63|1208.63|1212.64|1208.64|1212.22|1208.22|16
1621114140000|2021-05-15 21:29:00|1212.62|1208.62|1212.64|1208.64|1212.72|1208.72|1212.6|1208.6|11
1621114150000|2021-05-15 21:29:10|1212.65|1208.65|1212.71|1208.71|1212.72|1208.72|1212.64|1208.64|6
1621114160000|2021-05-15 21:29:20|1212.64|1208.64|1212.52|1208.52|1212.66|1208.66|1212.48|1208.48|20
1621114170000|2021-05-15 21:29:30|1212.53|1208.53|1212.32|1208.32|1212.53|1208.53|1212.32|1208.32|4
1621114180000|2021-05-15 21:29:40|1212.31|1208.31|1212.3|1208.3|1212.31|1208.31|1212.29|1208.29|6
1621114190000|2021-05-15 21:29:50|1212.31|1208.31|1212.32|1208.32|1212.33|1208.33|1212.31|1208.31|6
1621114200000|2021-05-15 21:30:00|1212.33|1208.33|1212.31|1208.31|1212.33|1208.33|1212.3|1208.3|7
1621114210000|2021-05-15 21:30:10|1212.3|1208.3|1212.21|1208.21|1212.32|1208.32|1212.21|1208.21|6
1621114220000|2021-05-15 21:30:20|1212.17|1208.17|1212.14|1208.14|1212.18|1208.18|1212.11|1208.11|10
1621114230000|2021-05-15 21:30:30|1212.1|1208.1|1211.62|1207.62|1212.12|1208.12|1211.59|1207.59|17
1621114240000|2021-05-15 21:30:40|1211.2|1207.2|1210.98|1206.98|1211.2|1207.2|1210.97|1206.97|6
1621114250000|2021-05-15 21:30:50|1210.97|1206.97|1210.83|1206.83|1210.97|1206.97|1210.83|1206.83|9
1621114260000|2021-05-15 21:31:00|1210.82|1206.82|1210.54|1206.54|1210.82|1206.82|1210.54|1206.54|12
1621114270000|2021-05-15 21:31:10|1210.52|1206.52|1209.75|1205.75|1210.52|1206.52|1209.75|1205.75|29
1621114280000|2021-05-15 21:31:20|1209.74|1205.74|1209.58|1205.58|1209.74|1205.74|1209.55|1205.55|16
1621114290000|2021-05-15 21:31:30|1209.55|1205.55|1209.49|1205.49|1209.62|1205.62|1209.45|1205.45|28
1621114300000|2021-05-15 21:31:40|1209.58|1205.58|1209.47|1205.47|1209.58|1205.58|1209.47|1205.47|16
1621114310000|2021-05-15 21:31:50|1209.48|1205.48|1209.43|1205.43|1209.48|1205.48|1209.43|1205.43|3
1621114320000|2021-05-15 21:32:00|1209.45|1205.45|1209.42|1205.42|1209.46|1205.46|1209.28|1205.28|9
1621114330000|2021-05-15 21:32:10|1209.44|1205.44|1210.57|1206.57|1210.57|1206.57|1209.42|1205.42|23
1621114340000|2021-05-15 21:32:20|1210.7|1206.7|1211.7|1207.7|1211.73|1207.73|1210.68|1206.68|19
1621114350000|2021-05-15 21:32:30|1211.74|1207.74|1212.49|1208.49|1212.51|1208.51|1211.7|1207.7|20
1621114360000|2021-05-15 21:32:40|1212.59|1208.59|1213.08|1209.08|1213.08|1209.08|1212.59|1208.59|16
1621114370000|2021-05-15 21:32:50|1213.13|1209.13|1213.11|1209.11|1213.15|1209.15|1213.09|1209.09|15
1621114380000|2021-05-15 21:33:00|1213.1|1209.1|1213.06|1209.06|1213.11|1209.11|1213.05|1209.05|8
1621114390000|2021-05-15 21:33:10|1213.07|1209.07|1213.05|1209.05|1213.07|1209.07|1213.05|1209.05|2
1621114400000|2021-05-15 21:33:20|1213.07|1209.07|1213.41|1209.41|1213.41|1209.41|1213.05|1209.05|15
1621114410000|2021-05-15 21:33:30|1213.4|1209.4|1213.44|1209.44|1213.46|1209.46|1213.4|1209.4|11
1621114420000|2021-05-15 21:33:40|1213.45|1209.45|1213.44|1209.44|1213.48|1209.48|1213.42|1209.42|12
1621114430000|2021-05-15 21:33:50|1213.45|1209.45|1213.49|1209.49|1213.49|1209.49|1213.44|1209.44|10
1621114440000|2021-05-15 21:34:00|1213.47|1209.47|1213.29|1209.29|1213.48|1209.48|1213.29|1209.29|12
1621114450000|2021-05-15 21:34:10|1213.3|1209.3|1213.45|1209.45|1213.45|1209.45|1213.28|1209.28|14
1621114460000|2021-05-15 21:34:20|1213.44|1209.44|1213.37|1209.37|1213.44|1209.44|1213.35|1209.35|10
1621114470000|2021-05-15 21:34:30|1213.35|1209.35|1213.27|1209.27|1213.35|1209.35|1213.23|1209.23|14
1621114480000|2021-05-15 21:34:40|1213.31|1209.31|1213.29|1209.29|1213.33|1209.33|1213.29|1209.29|15
1621114490000|2021-05-15 21:34:50|1213.28|1209.28|1212.97|1208.97|1213.28|1209.28|1212.97|1208.97|21
1621114500000|2021-05-15 21:35:00|1212.98|1208.98|1212.96|1208.96|1212.99|1208.99|1212.95|1208.95|7
1621114510000|2021-05-15 21:35:10|1212.94|1208.94|1212.92|1208.92|1212.94|1208.94|1212.9|1208.9|8
1621114520000|2021-05-15 21:35:20|1212.95|1208.95|1212.94|1208.94|1212.95|1208.95|1212.87|1208.87|17
1621114530000|2021-05-15 21:35:30|1212.92|1208.92|1212.9|1208.9|1212.93|1208.93|1212.9|1208.9|9
1621114540000|2021-05-15 21:35:40|1212.89|1208.89|1212.89|1208.89|1212.89|1208.89|1212.88|1208.88|3
1621114550000|2021-05-15 21:35:50|1212.9|1208.9|1212.91|1208.91|1212.91|1208.91|1212.89|1208.89|3
1621114560000|2021-05-15 21:36:00|1212.92|1208.92|1212.89|1208.89|1212.92|1208.92|1212.89|1208.89|5
1621114570000|2021-05-15 21:36:10|1212.9|1208.9|1213.05|1209.05|1213.05|1209.05|1212.9|1208.9|9
1621114580000|2021-05-15 21:36:20|1213.03|1209.03|1213.36|1209.36|1213.36|1209.36|1212.99|1208.99|14
1621114590000|2021-05-15 21:36:30|1213.34|1209.34|1213.44|1209.44|1213.44|1209.44|1213.34|1209.34|5
1621114600000|2021-05-15 21:36:40|1213.45|1209.45|1213.94|1209.94|1213.94|1209.94|1213.42|1209.42|19
1621114610000|2021-05-15 21:36:50|1214.23|1210.23|1214.22|1210.22|1214.23|1210.23|1214.18|1210.18|13
1621114620000|2021-05-15 21:37:00|1214.2|1210.2|1214.11|1210.11|1214.21|1210.21|1214.08|1210.08|8
1621114630000|2021-05-15 21:37:10|1214.08|1210.08|1213.99|1209.99|1214.09|1210.09|1213.99|1209.99|9
1621114640000|2021-05-15 21:37:20|1213.98|1209.98|1213.96|1209.96|1214|1210|1213.96|1209.96|3
1621114650000|2021-05-15 21:37:30|1213.92|1209.92|1213.94|1209.94|1213.96|1209.96|1213.92|1209.92|6
1621114660000|2021-05-15 21:37:40|1213.96|1209.96|1214.19|1210.19|1214.19|1210.19|1213.95|1209.95|9
1621114670000|2021-05-15 21:37:50|1214.18|1210.18|1214.42|1210.42|1214.42|1210.42|1214.13|1210.13|10
1621114680000|2021-05-15 21:38:00|1214.4|1210.4|1214.46|1210.46|1214.46|1210.46|1214.38|1210.38|11
1621114690000|2021-05-15 21:38:10|1214.48|1210.48|1214.57|1210.57|1214.57|1210.57|1214.48|1210.48|15
1621114700000|2021-05-15 21:38:20|1214.56|1210.56|1214.52|1210.52|1214.59|1210.59|1214.51|1210.51|12
1621114710000|2021-05-15 21:38:30|1214.5|1210.5|1214.56|1210.56|1214.58|1210.58|1214.5|1210.5|6
1621114720000|2021-05-15 21:38:40|1214.57|1210.57|1214.57|1210.57|1214.57|1210.57|1214.55|1210.55|5
1621114730000|2021-05-15 21:38:50|1214.61|1210.61|1214.6|1210.6|1214.61|1210.61|1214.6|1210.6|4
1621114740000|2021-05-15 21:39:00|1214.51|1210.51|1214.34|1210.34|1214.51|1210.51|1214.34|1210.34|8
1621114750000|2021-05-15 21:39:10|1214.31|1210.31|1214.26|1210.26|1214.31|1210.31|1214.26|1210.26|3
1621114760000|2021-05-15 21:39:20|1214.25|1210.25|1214.17|1210.17|1214.25|1210.25|1214.13|1210.13|12
1621114770000|2021-05-15 21:39:30|1214.16|1210.16|1214.01|1210.01|1214.16|1210.16|1214.01|1210.01|9
1621114780000|2021-05-15 21:39:40|1213.98|1209.98|1213.74|1209.74|1213.98|1209.98|1213.74|1209.74|11
1621114790000|2021-05-15 21:39:50|1213.73|1209.73|1213.67|1209.67|1213.73|1209.73|1213.67|1209.67|3
1621114800000|2021-05-15 21:40:00|1213.7|1209.7|1213.61|1209.61|1213.71|1209.71|1213.6|1209.6|14
1621114810000|2021-05-15 21:40:10|1213.6|1209.6|1213.85|1209.85|1213.91|1209.91|1213.6|1209.6|19
1621114820000|2021-05-15 21:40:20|1213.84|1209.84|1213.76|1209.76|1213.85|1209.85|1213.71|1209.71|9
1621114830000|2021-05-15 21:40:30|1213.75|1209.75|1213.77|1209.77|1213.82|1209.82|1213.66|1209.66|14
1621114840000|2021-05-15 21:40:40|1213.74|1209.74|1213.69|1209.69|1213.74|1209.74|1213.68|1209.68|6
1621114850000|2021-05-15 21:40:50|1213.68|1209.68|1213.63|1209.63|1213.7|1209.7|1213.59|1209.59|14
1621114860000|2021-05-15 21:41:00|1213.64|1209.64|1213.44|1209.44|1213.64|1209.64|1213.44|1209.44|13
1621114870000|2021-05-15 21:41:10|1213.43|1209.43|1213.38|1209.38|1213.45|1209.45|1213.34|1209.34|11
1621114880000|2021-05-15 21:41:20|1213.39|1209.39|1213.35|1209.35|1213.39|1209.39|1213.3|1209.3|14
1621114890000|2021-05-15 21:41:30|1213.36|1209.36|1213.53|1209.53|1213.59|1209.59|1213.36|1209.36|11
1621114900000|2021-05-15 21:41:40|1213.52|1209.52|1214.52|1210.52|1214.52|1210.52|1213.5|1209.5|17
1621114910000|2021-05-15 21:41:50|1214.08|1210.08|1214.5|1210.5|1214.58|1210.58|1214.08|1210.08|10
1621114920000|2021-05-15 21:42:00|1214.52|1210.52|1214.5|1210.5|1214.52|1210.52|1214.48|1210.48|7
1621114930000|2021-05-15 21:42:10|1214.46|1210.46|1214.36|1210.36|1214.46|1210.46|1214.35|1210.35|14
1621114940000|2021-05-15 21:42:20|1214.35|1210.35|1214.46|1210.46|1214.46|1210.46|1214.35|1210.35|16
1621114950000|2021-05-15 21:42:30|1214.45|1210.45|1215.31|1211.31|1215.34|1211.34|1214.45|1210.45|25
1621114960000|2021-05-15 21:42:40|1215.36|1211.36|1216.44|1212.44|1216.44|1212.44|1215.36|1211.36|27
1621114970000|2021-05-15 21:42:50|1216.39|1212.39|1216.61|1212.61|1216.71|1212.71|1216.39|1212.39|24
1621114980000|2021-05-15 21:43:00|1216.6|1212.6|1216.08|1212.08|1216.64|1212.64|1216.08|1212.08|22
1621114990000|2021-05-15 21:43:10|1216.04|1212.04|1216.55|1212.55|1216.87|1212.87|1216.04|1212.04|26
1621115000000|2021-05-15 21:43:20|1216.52|1212.52|1216.61|1212.61|1216.68|1212.68|1216.5|1212.5|24
1621115010000|2021-05-15 21:43:30|1216.67|1212.67|1216.95|1212.95|1216.98|1212.98|1216.67|1212.67|18
1621115020000|2021-05-15 21:43:40|1216.92|1212.92|1217.17|1213.17|1217.24|1213.24|1216.92|1212.92|19
1621115030000|2021-05-15 21:43:50|1217.15|1213.15|1215.5|1211.5|1217.37|1213.37|1215.4|1211.4|30
1621115040000|2021-05-15 21:44:00|1215.36|1211.36|1214.63|1210.63|1215.58|1211.58|1214.38|1210.38|29
1621115050000|2021-05-15 21:44:10|1214.53|1210.53|1214.64|1210.64|1214.89|1210.89|1214.53|1210.53|34
1621115060000|2021-05-15 21:44:20|1214.63|1210.63|1213.96|1209.96|1214.63|1210.63|1213.96|1209.96|25
1621115070000|2021-05-15 21:44:30|1213.93|1209.93|1213.42|1209.42|1213.94|1209.94|1213.42|1209.42|18
1621115080000|2021-05-15 21:44:40|1213.44|1209.44|1213.39|1209.39|1213.46|1209.46|1213.33|1209.33|29
1621115090000|2021-05-15 21:44:50|1213.41|1209.41|1213.8|1209.8|1213.9|1209.9|1213.41|1209.41|23
1621115100000|2021-05-15 21:45:00|1213.82|1209.82|1213.41|1209.41|1213.84|1209.84|1213.36|1209.36|35
1621115110000|2021-05-15 21:45:10|1213.43|1209.43|1213.39|1209.39|1213.45|1209.45|1213.37|1209.37|26
1621115120000|2021-05-15 21:45:20|1213.41|1209.41|1213.7|1209.7|1213.76|1209.76|1213.41|1209.41|25
1621115130000|2021-05-15 21:45:30|1213.58|1209.58|1214.3|1210.3|1214.35|1210.35|1213.58|1209.58|29
1621115140000|2021-05-15 21:45:40|1214.35|1210.35|1214.55|1210.55|1214.57|1210.57|1214.35|1210.35|21
1621115150000|2021-05-15 21:45:50|1214.54|1210.54|1214.49|1210.49|1214.6|1210.6|1214.37|1210.37|30
1621115160000|2021-05-15 21:46:00|1214.35|1210.35|1215.02|1211.02|1215.15|1211.15|1214.34|1210.34|26
1621115170000|2021-05-15 21:46:10|1214.99|1210.99|1215.96|1211.96|1216.08|1212.08|1214.97|1210.97|32
1621115180000|2021-05-15 21:46:20|1215.97|1211.97|1216|1212|1216.05|1212.05|1215.88|1211.88|24
1621115190000|2021-05-15 21:46:30|1216.39|1212.39|1216.35|1212.35|1216.5|1212.5|1216.34|1212.34|21
1621115200000|2021-05-15 21:46:40|1216.34|1212.34|1215.61|1211.61|1216.53|1212.53|1215.61|1211.61|19
1621115210000|2021-05-15 21:46:50|1215.64|1211.64|1215.72|1211.72|1215.72|1211.72|1215.64|1211.64|34
1621115220000|2021-05-15 21:47:00|1215.69|1211.69|1215.34|1211.34|1215.71|1211.71|1215.31|1211.31|24
1621115230000|2021-05-15 21:47:10|1215.35|1211.35|1215.11|1211.11|1215.35|1211.35|1215.11|1211.11|18
1621115240000|2021-05-15 21:47:20|1215.12|1211.12|1214.17|1210.17|1215.15|1211.15|1214.17|1210.17|26
1621115250000|2021-05-15 21:47:30|1214.14|1210.14|1213.25|1209.25|1214.14|1210.14|1213.21|1209.21|18
1621115260000|2021-05-15 21:47:40|1213.23|1209.23|1213.28|1209.28|1213.31|1209.31|1213.23|1209.23|16
1621115270000|2021-05-15 21:47:50|1213.29|1209.29|1213.26|1209.26|1213.29|1209.29|1213.22|1209.22|20
1621115280000|2021-05-15 21:48:00|1213.27|1209.27|1213.23|1209.23|1213.27|1209.27|1213.19|1209.19|20
1621115290000|2021-05-15 21:48:10|1213.22|1209.22|1213.23|1209.23|1213.26|1209.26|1213.22|1209.22|15
1621115300000|2021-05-15 21:48:20|1213.24|1209.24|1212.92|1208.92|1213.24|1209.24|1212.92|1208.92|15
1621115310000|2021-05-15 21:48:30|1212.91|1208.91|1212.75|1208.75|1212.92|1208.92|1212.75|1208.75|15
1621115320000|2021-05-15 21:48:40|1212.74|1208.74|1212.75|1208.75|1212.77|1208.77|1212.73|1208.73|7
1621115330000|2021-05-15 21:48:50|1212.66|1208.66|1212.67|1208.67|1212.69|1208.69|1212.66|1208.66|10
1621115340000|2021-05-15 21:49:00|1212.66|1208.66|1212.75|1208.75|1212.75|1208.75|1212.63|1208.63|24
1621115350000|2021-05-15 21:49:10|1212.79|1208.79|1213.73|1209.73|1213.73|1209.73|1212.77|1208.77|26
1621115360000|2021-05-15 21:49:20|1213.71|1209.71|1213.02|1209.02|1213.73|1209.73|1212.89|1208.89|26
1621115370000|2021-05-15 21:49:30|1212.99|1208.99|1213.37|1209.37|1213.51|1209.51|1212.99|1208.99|31
1621115380000|2021-05-15 21:49:40|1213.34|1209.34|1213.32|1209.32|1213.43|1209.43|1213.21|1209.21|28
1621115390000|2021-05-15 21:49:50|1213.31|1209.31|1213.36|1209.36|1213.42|1209.42|1213.16|1209.16|29
1621115400000|2021-05-15 21:50:00|1213.32|1209.32|1213.48|1209.48|1213.5|1209.5|1213.26|1209.26|22
1621115410000|2021-05-15 21:50:10|1213.47|1209.47|1213.85|1209.85|1213.85|1209.85|1213.46|1209.46|18
1621115420000|2021-05-15 21:50:20|1213.86|1209.86|1214.3|1210.3|1214.36|1210.36|1213.47|1209.47|22
1621115430000|2021-05-15 21:50:30|1214.31|1210.31|1214.76|1210.76|1214.76|1210.76|1214.3|1210.3|12
1621115440000|2021-05-15 21:50:40|1214.77|1210.77|1215.18|1211.18|1215.18|1211.18|1214.77|1210.77|24
1621115450000|2021-05-15 21:50:50|1215.09|1211.09|1215.04|1211.04|1215.18|1211.18|1215.04|1211.04|14
1621115460000|2021-05-15 21:51:00|1215.01|1211.01|1214.53|1210.53|1215.19|1211.19|1214.53|1210.53|18
1621115470000|2021-05-15 21:51:10|1214.55|1210.55|1214.69|1210.69|1214.85|1210.85|1214.42|1210.42|27
1621115480000|2021-05-15 21:51:20|1214.7|1210.7|1214.75|1210.75|1214.76|1210.76|1214.7|1210.7|15
1621115490000|2021-05-15 21:51:30|1214.72|1210.72|1214.68|1210.68|1214.76|1210.76|1214.68|1210.68|16
1621115500000|2021-05-15 21:51:40|1214.67|1210.67|1214.73|1210.73|1214.77|1210.77|1214.67|1210.67|15
1621115510000|2021-05-15 21:51:50|1214.69|1210.69|1215.27|1211.27|1215.35|1211.35|1214.57|1210.57|17
1621115520000|2021-05-15 21:52:00|1215.26|1211.26|1216.85|1212.85|1216.88|1212.88|1215.25|1211.25|30
1621115530000|2021-05-15 21:52:10|1217.29|1213.29|1217.53|1213.53|1217.59|1213.59|1217.29|1213.29|12
1621115540000|2021-05-15 21:52:20|1217.54|1213.54|1218.35|1214.35|1218.48|1214.48|1217.54|1213.54|25
1621115550000|2021-05-15 21:52:30|1218.43|1214.43|1218.87|1214.87|1218.95|1214.95|1218.43|1214.43|16
1621115560000|2021-05-15 21:52:40|1219.53|1215.53|1219.5|1215.5|1219.6|1215.6|1219.47|1215.47|19
1621115570000|2021-05-15 21:52:50|1219.52|1215.52|1219.95|1215.95|1219.97|1215.97|1219.5|1215.5|21
1621115580000|2021-05-15 21:53:00|1220.04|1216.04|1220.48|1216.48|1220.5|1216.5|1219.94|1215.94|24
1621115590000|2021-05-15 21:53:10|1220.66|1216.66|1219.39|1215.39|1220.68|1216.68|1219.39|1215.39|21
1621115600000|2021-05-15 21:53:20|1219.37|1215.37|1218.37|1214.37|1219.37|1215.37|1218.37|1214.37|24
1621115610000|2021-05-15 21:53:30|1218.18|1214.18|1218.4|1214.4|1218.66|1214.66|1217.87|1213.87|24
1621115620000|2021-05-15 21:53:40|1218.42|1214.42|1219.19|1215.19|1219.4|1215.4|1218.39|1214.39|25
1621115630000|2021-05-15 21:53:50|1219.25|1215.25|1219.66|1215.66|1219.89|1215.89|1219.19|1215.19|29
1621115640000|2021-05-15 21:54:00|1219.98|1215.98|1219.49|1215.49|1220.17|1216.17|1219.43|1215.43|28
1621115650000|2021-05-15 21:54:10|1219.5|1215.5|1219.87|1215.87|1219.87|1215.87|1219.45|1215.45|28
1621115660000|2021-05-15 21:54:20|1219.86|1215.86|1219.5|1215.5|1219.94|1215.94|1219.5|1215.5|22
1621115670000|2021-05-15 21:54:30|1219.52|1215.52|1219.67|1215.67|1220.02|1216.02|1219.47|1215.47|28
1621115680000|2021-05-15 21:54:40|1219.65|1215.65|1220.02|1216.02|1220.33|1216.33|1219.61|1215.61|18
1621115690000|2021-05-15 21:54:50|1220.03|1216.03|1220.12|1216.12|1220.24|1216.24|1219.95|1215.95|21
1621115700000|2021-05-15 21:55:00|1220.01|1216.01|1220.51|1216.51|1220.51|1216.51|1220.01|1216.01|19
1621115710000|2021-05-15 21:55:10|1220.14|1216.14|1220.58|1216.58|1220.58|1216.58|1220.14|1216.14|12
1621115720000|2021-05-15 21:55:20|1220.14|1216.14|1219.99|1215.99|1220.46|1216.46|1219.99|1215.99|23
1621115730000|2021-05-15 21:55:30|1219.97|1215.97|1220.31|1216.31|1220.36|1216.36|1219.97|1215.97|26
1621115740000|2021-05-15 21:55:40|1220.3|1216.3|1220.29|1216.29|1220.35|1216.35|1220.28|1216.28|13
1621115750000|2021-05-15 21:55:50|1220.27|1216.27|1219.53|1215.53|1220.29|1216.29|1219.51|1215.51|26
1621115760000|2021-05-15 21:56:00|1219.54|1215.54|1219.52|1215.52|1219.63|1215.63|1219.37|1215.37|23
1621115770000|2021-05-15 21:56:10|1219.53|1215.53|1219.57|1215.57|1219.6|1215.6|1219.53|1215.53|19
1621115780000|2021-05-15 21:56:20|1219.59|1215.59|1220.24|1216.24|1220.24|1216.24|1219.59|1215.59|16
1621115790000|2021-05-15 21:56:30|1220.23|1216.23|1220.14|1216.14|1220.24|1216.24|1220.12|1216.12|19
1621115800000|2021-05-15 21:56:40|1220.12|1216.12|1220.04|1216.04|1220.12|1216.12|1219.97|1215.97|20
1621115810000|2021-05-15 21:56:50|1220.03|1216.03|1220|1216|1220.06|1216.06|1219.98|1215.98|16
1621115820000|2021-05-15 21:57:00|1220.02|1216.02|1219.89|1215.89|1220.02|1216.02|1219.89|1215.89|19
1621115830000|2021-05-15 21:57:10|1219.88|1215.88|1219.49|1215.49|1219.89|1215.89|1219.49|1215.49|24
1621115840000|2021-05-15 21:57:20|1219.5|1215.5|1219.15|1215.15|1219.52|1215.52|1219.15|1215.15|21
1621115850000|2021-05-15 21:57:30|1219.11|1215.11|1218.31|1214.31|1219.11|1215.11|1218.31|1214.31|20
1621115860000|2021-05-15 21:57:40|1218.35|1214.35|1218.3|1214.3|1218.37|1214.37|1218.29|1214.29|26
1621115870000|2021-05-15 21:57:50|1218.29|1214.29|1219.01|1215.01|1219.03|1215.03|1218.29|1214.29|19
1621115880000|2021-05-15 21:58:00|1219.03|1215.03|1218.79|1214.79|1219.06|1215.06|1218.69|1214.69|17
1621115890000|2021-05-15 21:58:10|1218.83|1214.83|1218.14|1214.14|1218.83|1214.83|1218.13|1214.13|22
1621115900000|2021-05-15 21:58:20|1218.15|1214.15|1218.13|1214.13|1218.15|1214.15|1218.12|1214.12|8
1621115910000|2021-05-15 21:58:30|1218.2|1214.2|1218.34|1214.34|1218.36|1214.36|1218.08|1214.08|23
1621115920000|2021-05-15 21:58:40|1218.29|1214.29|1218.01|1214.01|1218.31|1214.31|1217.96|1213.96|23
1621115930000|2021-05-15 21:58:50|1218.04|1214.04|1218.12|1214.12|1218.15|1214.15|1218.04|1214.04|16
1621115940000|2021-05-15 21:59:00|1218.13|1214.13|1218.15|1214.15|1218.23|1214.23|1218.13|1214.13|21
1621115950000|2021-05-15 21:59:10|1218.14|1214.14|1217.73|1213.73|1218.14|1214.14|1217.7|1213.7|7
1621115960000|2021-05-15 21:59:20|1217.7|1213.7|1217.76|1213.76|1217.78|1213.78|1217.69|1213.69|18
1621115970000|2021-05-15 21:59:30|1217.75|1213.75|1217.24|1213.24|1217.75|1213.75|1217.24|1213.24|19
1621115980000|2021-05-15 21:59:40|1217.17|1213.17|1216.75|1212.75|1217.18|1213.18|1216.72|1212.72|25
1621115990000|2021-05-15 21:59:50|1216.77|1212.77|1216.73|1212.73|1216.77|1212.77|1216.71|1212.71|18
1621116000000|2021-05-15 22:00:00|1216.72|1212.72|1216.71|1212.71|1216.72|1212.72|1216.71|1212.71|6
1621116010000|2021-05-15 22:00:10|1216.56|1212.56|1216.46|1212.46|1216.6|1212.6|1216.46|1212.46|12
1621116020000|2021-05-15 22:00:20|1216.45|1212.45|1215.89|1211.89|1216.45|1212.45|1215.89|1211.89|14
1621116030000|2021-05-15 22:00:30|1216.09|1212.09|1215.95|1211.95|1216.11|1212.11|1215.95|1211.95|18
1621116040000|2021-05-15 22:00:40|1215.86|1211.86|1215.71|1211.71|1215.89|1211.89|1215.69|1211.69|16
1621116050000|2021-05-15 22:00:50|1215.7|1211.7|1215.78|1211.78|1215.9|1211.9|1215.64|1211.64|23
1621116060000|2021-05-15 22:01:00|1215.8|1211.8|1215.62|1211.62|1215.81|1211.81|1215.6|1211.6|14
1621116070000|2021-05-15 22:01:10|1215.63|1211.63|1215.68|1211.68|1215.69|1211.69|1215.58|1211.58|13
1621116080000|2021-05-15 22:01:20|1215.69|1211.69|1215.9|1211.9|1215.9|1211.9|1215.69|1211.69|19
1621116090000|2021-05-15 22:01:30|1215.91|1211.91|1216.05|1212.05|1216.05|1212.05|1215.91|1211.91|10
1621116100000|2021-05-15 22:01:40|1216.03|1212.03|1215.87|1211.87|1216.05|1212.05|1215.86|1211.86|13
1621116110000|2021-05-15 22:01:50|1215.9|1211.9|1216.04|1212.04|1216.07|1212.07|1215.88|1211.88|16
1621116120000|2021-05-15 22:02:00|1216.12|1212.12|1216.05|1212.05|1216.12|1212.12|1215.96|1211.96|12
1621116130000|2021-05-15 22:02:10|1216.04|1212.04|1216.23|1212.23|1216.25|1212.25|1216.04|1212.04|20
1621116140000|2021-05-15 22:02:20|1216.3|1212.3|1216.59|1212.59|1216.64|1212.64|1216.3|1212.3|13
1621116150000|2021-05-15 22:02:30|1216.58|1212.58|1216.5|1212.5|1216.58|1212.58|1216.44|1212.44|19
1621116160000|2021-05-15 22:02:40|1216.63|1212.63|1216.31|1212.31|1216.63|1212.63|1216.31|1212.31|18
1621116170000|2021-05-15 22:02:50|1216.33|1212.33|1216.36|1212.36|1216.4|1212.4|1216.32|1212.32|17
1621116180000|2021-05-15 22:03:00|1216.34|1212.34|1216.02|1212.02|1216.36|1212.36|1216|1212|22
1621116190000|2021-05-15 22:03:10|1216.03|1212.03|1215.88|1211.88|1216.03|1212.03|1215.82|1211.82|17
1621116200000|2021-05-15 22:03:20|1215.93|1211.93|1215.91|1211.91|1215.93|1211.93|1215.87|1211.87|9
1621116210000|2021-05-15 22:03:30|1215.95|1211.95|1215.92|1211.92|1215.95|1211.95|1215.71|1211.71|12
1621116220000|2021-05-15 22:03:40|1215.97|1211.97|1214.68|1210.68|1215.99|1211.99|1214.68|1210.68|20
1621116230000|2021-05-15 22:03:50|1214.67|1210.67|1214.39|1210.39|1214.68|1210.68|1214.33|1210.33|16
1621116240000|2021-05-15 22:04:00|1214.35|1210.35|1214.39|1210.39|1214.4|1210.4|1214.32|1210.32|13
1621116250000|2021-05-15 22:04:10|1214.4|1210.4|1213.73|1209.73|1214.4|1210.4|1213.73|1209.73|12
1621116260000|2021-05-15 22:04:20|1213.46|1209.46|1213.45|1209.45|1213.46|1209.46|1213.45|1209.45|4
1621116270000|2021-05-15 22:04:30|1213.46|1209.46|1213.38|1209.38|1213.46|1209.46|1213.38|1209.38|8
1621116280000|2021-05-15 22:04:40|1213.39|1209.39|1213.29|1209.29|1213.4|1209.4|1213.29|1209.29|10
1621116290000|2021-05-15 22:04:50|1213.25|1209.25|1213.24|1209.24|1213.27|1209.27|1213.19|1209.19|11
1621116300000|2021-05-15 22:05:00|1213.23|1209.23|1213.12|1209.12|1213.24|1209.24|1213.12|1209.12|9
1621116310000|2021-05-15 22:05:10|1213.13|1209.13|1213.11|1209.11|1213.15|1209.15|1213.11|1209.11|11
1621116320000|2021-05-15 22:05:20|1213.1|1209.1|1212.88|1208.88|1213.14|1209.14|1212.87|1208.87|12
1621116330000|2021-05-15 22:05:30|1212.79|1208.79|1212.65|1208.65|1212.83|1208.83|1212.65|1208.65|19
1621116340000|2021-05-15 22:05:40|1212.72|1208.72|1214.91|1210.91|1214.91|1210.91|1212.53|1208.53|30
1621116350000|2021-05-15 22:05:50|1214.86|1210.86|1214.36|1210.36|1215.51|1211.51|1214.36|1210.36|30
1621116360000|2021-05-15 22:06:00|1214.39|1210.39|1215.88|1211.88|1215.88|1211.88|1214.36|1210.36|32
1621116370000|2021-05-15 22:06:10|1215.87|1211.87|1218.09|1214.09|1218.2|1214.2|1215.87|1211.87|25
1621116380000|2021-05-15 22:06:20|1218.04|1214.04|1216.98|1212.98|1218.04|1214.04|1216.93|1212.93|31
1621116390000|2021-05-15 22:06:30|1216.95|1212.95|1216.27|1212.27|1217.84|1213.84|1216.27|1212.27|32
1621116400000|2021-05-15 22:06:40|1216.41|1212.41|1216.68|1212.68|1216.7|1212.7|1216.04|1212.04|36
1621116410000|2021-05-15 22:06:50|1216.71|1212.71|1218.03|1214.03|1218.03|1214.03|1216.65|1212.65|25
1621116420000|2021-05-15 22:07:00|1218.01|1214.01|1216.2|1212.2|1218.06|1214.06|1216.2|1212.2|34
1621116430000|2021-05-15 22:07:10|1216.33|1212.33|1216.75|1212.75|1216.85|1212.85|1216.06|1212.06|30
1621116440000|2021-05-15 22:07:20|1216.77|1212.77|1216.65|1212.65|1216.94|1212.94|1216.58|1212.58|25
1621116450000|2021-05-15 22:07:30|1216.64|1212.64|1216.09|1212.09|1216.78|1212.78|1216.09|1212.09|30
1621116460000|2021-05-15 22:07:40|1216.15|1212.15|1217.31|1213.31|1217.31|1213.31|1216.15|1212.15|30
1621116470000|2021-05-15 22:07:50|1217.28|1213.28|1216.77|1212.77|1217.52|1213.52|1216.59|1212.59|31
1621116480000|2021-05-15 22:08:00|1216.8|1212.8|1216.78|1212.78|1216.8|1212.8|1216.55|1212.55|21
1621116490000|2021-05-15 22:08:10|1216.79|1212.79|1215.43|1211.43|1216.87|1212.87|1215.43|1211.43|29
1621116500000|2021-05-15 22:08:20|1215.42|1211.42|1214.88|1210.88|1215.42|1211.42|1214.88|1210.88|31
1621116510000|2021-05-15 22:08:30|1214.84|1210.84|1214.78|1210.78|1214.9|1210.9|1214.46|1210.46|25
1621116520000|2021-05-15 22:08:40|1215.04|1211.04|1214.71|1210.71|1215.05|1211.05|1214.69|1210.69|24
1621116530000|2021-05-15 22:08:50|1214.7|1210.7|1214.58|1210.58|1214.7|1210.7|1214.57|1210.57|13
1621116540000|2021-05-15 22:09:00|1214.57|1210.57|1214.58|1210.58|1214.62|1210.62|1214.54|1210.54|17
1621116550000|2021-05-15 22:09:10|1214.56|1210.56|1214.42|1210.42|1214.59|1210.59|1214.4|1210.4|16
1621116560000|2021-05-15 22:09:20|1214.43|1210.43|1214.05|1210.05|1214.46|1210.46|1214.03|1210.03|22
1621116570000|2021-05-15 22:09:30|1214.04|1210.04|1213.97|1209.97|1214.06|1210.06|1213.85|1209.85|28
1621116580000|2021-05-15 22:09:40|1213.99|1209.99|1214.36|1210.36|1214.41|1210.41|1213.71|1209.71|23
1621116590000|2021-05-15 22:09:50|1214.28|1210.28|1213.34|1209.34|1214.28|1210.28|1213.26|1209.26|33
1621116600000|2021-05-15 22:10:00|1213.35|1209.35|1213.06|1209.06|1213.38|1209.38|1213.02|1209.02|25
1621116610000|2021-05-15 22:10:10|1213.03|1209.03|1213.26|1209.26|1213.26|1209.26|1212.95|1208.95|21
1621116620000|2021-05-15 22:10:20|1213.24|1209.24|1214.33|1210.33|1214.49|1210.49|1213.24|1209.24|30
1621116630000|2021-05-15 22:10:30|1214.32|1210.32|1214.45|1210.45|1214.45|1210.45|1213.8|1209.8|28
1621116640000|2021-05-15 22:10:40|1214.47|1210.47|1213.85|1209.85|1214.5|1210.5|1213.85|1209.85|27
1621116650000|2021-05-15 22:10:50|1213.84|1209.84|1213.71|1209.71|1213.93|1209.93|1213.61|1209.61|25
1621116660000|2021-05-15 22:11:00|1213.66|1209.66|1213.93|1209.93|1214.43|1210.43|1213.66|1209.66|26
1621116670000|2021-05-15 22:11:10|1214.09|1210.09|1214.36|1210.36|1214.46|1210.46|1214.01|1210.01|23
1621116680000|2021-05-15 22:11:20|1214.39|1210.39|1213.93|1209.93|1214.39|1210.39|1213.93|1209.93|17
1621116690000|2021-05-15 22:11:30|1213.92|1209.92|1214|1210|1214.05|1210.05|1213.92|1209.92|14
1621116700000|2021-05-15 22:11:40|1214.03|1210.03|1214|1210|1214.04|1210.04|1213.98|1209.98|9
1621116710000|2021-05-15 22:11:50|1213.99|1209.99|1214.48|1210.48|1214.48|1210.48|1213.96|1209.96|16
1621116720000|2021-05-15 22:12:00|1214.53|1210.53|1214.26|1210.26|1214.53|1210.53|1214.22|1210.22|15
1621116730000|2021-05-15 22:12:10|1214.36|1210.36|1214.6|1210.6|1214.6|1210.6|1214.2|1210.2|17
1621116740000|2021-05-15 22:12:20|1214.58|1210.58|1214.6|1210.6|1214.64|1210.64|1214.54|1210.54|16
1621116750000|2021-05-15 22:12:30|1214.61|1210.61|1213.66|1209.66|1214.63|1210.63|1213.66|1209.66|22
1621116760000|2021-05-15 22:12:40|1213.7|1209.7|1213.66|1209.66|1213.74|1209.74|1213.66|1209.66|19
1621116770000|2021-05-15 22:12:50|1213.68|1209.68|1213.63|1209.63|1213.69|1209.69|1213.56|1209.56|25
1621116780000|2021-05-15 22:13:00|1213.65|1209.65|1213.03|1209.03|1213.65|1209.65|1213.03|1209.03|22
1621116790000|2021-05-15 22:13:10|1213.01|1209.01|1213.09|1209.09|1213.14|1209.14|1213.01|1209.01|22
1621116800000|2021-05-15 22:13:20|1213.14|1209.14|1213.88|1209.88|1213.88|1209.88|1213.14|1209.14|23
1621116810000|2021-05-15 22:13:30|1213.87|1209.87|1213.97|1209.97|1214.35|1210.35|1213.82|1209.82|30
1621116820000|2021-05-15 22:13:40|1213.92|1209.92|1213.93|1209.93|1213.97|1209.97|1213.86|1209.86|17
1621116830000|2021-05-15 22:13:50|1213.97|1209.97|1214.23|1210.23|1214.24|1210.24|1213.97|1209.97|12
1621116840000|2021-05-15 22:14:00|1214.24|1210.24|1215.39|1211.39|1215.39|1211.39|1214.22|1210.22|20
1621116850000|2021-05-15 22:14:10|1215.33|1211.33|1215.79|1211.79|1215.95|1211.95|1215.33|1211.33|26
1621116860000|2021-05-15 22:14:20|1215.77|1211.77|1215.91|1211.91|1216.21|1212.21|1215.77|1211.77|22
1621116870000|2021-05-15 22:14:30|1215.84|1211.84|1216.19|1212.19|1216.26|1212.26|1215.71|1211.71|20
1621116880000|2021-05-15 22:14:40|1216.2|1212.2|1216.34|1212.34|1216.68|1212.68|1215.91|1211.91|35
1621116890000|2021-05-15 22:14:50|1216.28|1212.28|1216.87|1212.87|1217.25|1213.25|1216.12|1212.12|35
1621116900000|2021-05-15 22:15:00|1216.86|1212.86|1216.87|1212.87|1217.15|1213.15|1216.76|1212.76|29
1621116910000|2021-05-15 22:15:10|1216.92|1212.92|1217.27|1213.27|1217.63|1213.63|1216.92|1212.92|27
1621116920000|2021-05-15 22:15:20|1217.17|1213.17|1217.71|1213.71|1217.72|1213.72|1217.17|1213.17|24
1621116930000|2021-05-15 22:15:30|1217.72|1213.72|1217.53|1213.53|1217.92|1213.92|1217.44|1213.44|27
1621116940000|2021-05-15 22:15:40|1217.55|1213.55|1217.38|1213.38|1217.76|1213.76|1217.24|1213.24|27
1621116950000|2021-05-15 22:15:50|1217.28|1213.28|1217.98|1213.98|1218.22|1214.22|1217.26|1213.26|31
1621116960000|2021-05-15 22:16:00|1217.97|1213.97|1218.38|1214.38|1218.41|1214.41|1217.97|1213.97|26
1621116970000|2021-05-15 22:16:10|1218.14|1214.14|1218.38|1214.38|1218.5|1214.5|1218.14|1214.14|28
1621116980000|2021-05-15 22:16:20|1218.51|1214.51|1217.95|1213.95|1218.53|1214.53|1217.92|1213.92|32
1621116990000|2021-05-15 22:16:30|1217.93|1213.93|1217.7|1213.7|1217.93|1213.93|1217.51|1213.51|29
1621117000000|2021-05-15 22:16:40|1217.78|1213.78|1217.6|1213.6|1217.78|1213.78|1217.53|1213.53|27
1621117010000|2021-05-15 22:16:50|1217.61|1213.61|1217.2|1213.2|1217.7|1213.7|1217.07|1213.07|26
1621117020000|2021-05-15 22:17:00|1217.21|1213.21|1217.51|1213.51|1217.52|1213.52|1217.21|1213.21|30
1621117030000|2021-05-15 22:17:10|1217.52|1213.52|1218.23|1214.23|1218.23|1214.23|1217.44|1213.44|26
1621117040000|2021-05-15 22:17:20|1218.22|1214.22|1218.16|1214.16|1218.25|1214.25|1218.12|1214.12|21
1621117050000|2021-05-15 22:17:30|1218.15|1214.15|1219.01|1215.01|1219.01|1215.01|1218.12|1214.12|27
1621117060000|2021-05-15 22:17:40|1218.99|1214.99|1219|1215|1219.03|1215.03|1218.9|1214.9|25
1621117070000|2021-05-15 22:17:50|1218.97|1214.97|1218.27|1214.27|1218.97|1214.97|1218.11|1214.11|21
1621117080000|2021-05-15 22:18:00|1218.26|1214.26|1218.23|1214.23|1218.29|1214.29|1218.13|1214.13|27
1621117090000|2021-05-15 22:18:10|1218.26|1214.26|1218.38|1214.38|1218.38|1214.38|1218.24|1214.24|20
1621117100000|2021-05-15 22:18:20|1218.57|1214.57|1218.01|1214.01|1218.7|1214.7|1218.01|1214.01|33
1621117110000|2021-05-15 22:18:30|1218|1214|1218.6|1214.6|1218.6|1214.6|1218|1214|19
1621117120000|2021-05-15 22:18:40|1218.59|1214.59|1218.13|1214.13|1218.65|1214.65|1218.13|1214.13|24
1621117130000|2021-05-15 22:18:50|1218.14|1214.14|1218.18|1214.18|1218.18|1214.18|1218.1|1214.1|12
1621117140000|2021-05-15 22:19:00|1218.17|1214.17|1218.86|1214.86|1218.86|1214.86|1218.17|1214.17|18
1621117150000|2021-05-15 22:19:10|1218.88|1214.88|1218.8|1214.8|1219.1|1215.1|1218.58|1214.58|29
1621117160000|2021-05-15 22:19:20|1218.89|1214.89|1218.63|1214.63|1218.94|1214.94|1218.5|1214.5|26
1621117170000|2021-05-15 22:19:30|1218.6|1214.6|1218.63|1214.63|1218.65|1214.65|1218.55|1214.55|26
1621117180000|2021-05-15 22:19:40|1218.64|1214.64|1217.93|1213.93|1218.64|1214.64|1217.89|1213.89|27
1621117190000|2021-05-15 22:19:50|1217.96|1213.96|1217.6|1213.6|1218.06|1214.06|1217.59|1213.59|18
1621117200000|2021-05-15 22:20:00|1217.61|1213.61|1217.27|1213.27|1217.65|1213.65|1217.14|1213.14|22
1621117210000|2021-05-15 22:20:10|1217.38|1213.38|1217.73|1213.73|1217.88|1213.88|1217.12|1213.12|27
1621117220000|2021-05-15 22:20:20|1217.67|1213.67|1217.01|1213.01|1217.67|1213.67|1216.98|1212.98|28
1621117230000|2021-05-15 22:20:30|1217.03|1213.03|1216.93|1212.93|1217.03|1213.03|1216.69|1212.69|25
1621117240000|2021-05-15 22:20:40|1216.8|1212.8|1216.9|1212.9|1216.98|1212.98|1216.8|1212.8|27
1621117250000|2021-05-15 22:20:50|1216.88|1212.88|1216.74|1212.74|1216.89|1212.89|1216.65|1212.65|27
1621117260000|2021-05-15 22:21:00|1216.73|1212.73|1217.03|1213.03|1217.03|1213.03|1216.7|1212.7|21
1621117270000|2021-05-15 22:21:10|1217.02|1213.02|1216.91|1212.91|1217.03|1213.03|1216.85|1212.85|22
1621117280000|2021-05-15 22:21:20|1216.93|1212.93|1216.85|1212.85|1216.93|1212.93|1216.8|1212.8|24
1621117290000|2021-05-15 22:21:30|1216.8|1212.8|1216.82|1212.82|1216.85|1212.85|1216.8|1212.8|15
1621117300000|2021-05-15 22:21:40|1216.8|1212.8|1216.83|1212.83|1216.94|1212.94|1216.8|1212.8|27
1621117310000|2021-05-15 22:21:50|1216.87|1212.87|1216.85|1212.85|1216.95|1212.95|1216.82|1212.82|26
1621117320000|2021-05-15 22:22:00|1216.86|1212.86|1216.74|1212.74|1216.94|1212.94|1216.74|1212.74|22
1621117330000|2021-05-15 22:22:10|1216.75|1212.75|1216.72|1212.72|1216.77|1212.77|1216.71|1212.71|16
1621117340000|2021-05-15 22:22:20|1216.57|1212.57|1217.62|1213.62|1217.63|1213.63|1216.45|1212.45|28
1621117350000|2021-05-15 22:22:30|1217.63|1213.63|1217.12|1213.12|1218.08|1214.08|1217.09|1213.09|29
1621117360000|2021-05-15 22:22:40|1217.04|1213.04|1216.29|1212.29|1217.04|1213.04|1216.27|1212.27|28
1621117370000|2021-05-15 22:22:50|1216.3|1212.3|1216.61|1212.61|1216.61|1212.61|1216.13|1212.13|24
1621117380000|2021-05-15 22:23:00|1216.67|1212.67|1217.74|1213.74|1218.09|1214.09|1216.65|1212.65|36
1621117390000|2021-05-15 22:23:10|1217.75|1213.75|1216.81|1212.81|1217.75|1213.75|1216.8|1212.8|25
1621117400000|2021-05-15 22:23:20|1216.8|1212.8|1216.68|1212.68|1216.87|1212.87|1216.65|1212.65|23
1621117410000|2021-05-15 22:23:30|1216.75|1212.75|1216.73|1212.73|1216.8|1212.8|1216.7|1212.7|28
1621117420000|2021-05-15 22:23:40|1216.81|1212.81|1217.38|1213.38|1217.59|1213.59|1216.79|1212.79|31
1621117430000|2021-05-15 22:23:50|1217.36|1213.36|1216.98|1212.98|1217.44|1213.44|1216.98|1212.98|25
1621117440000|2021-05-15 22:24:00|1216.95|1212.95|1216.96|1212.96|1217.05|1213.05|1216.95|1212.95|21
1621117450000|2021-05-15 22:24:10|1216.95|1212.95|1216.97|1212.97|1217.08|1213.08|1216.95|1212.95|21
1621117460000|2021-05-15 22:24:20|1216.96|1212.96|1216.93|1212.93|1217.01|1213.01|1216.93|1212.93|21
1621117470000|2021-05-15 22:24:30|1216.98|1212.98|1216.83|1212.83|1217.01|1213.01|1216.29|1212.29|28
1621117480000|2021-05-15 22:24:40|1216.81|1212.81|1216.78|1212.78|1217.08|1213.08|1216.75|1212.75|29
1621117490000|2021-05-15 22:24:50|1216.79|1212.79|1216.78|1212.78|1216.8|1212.8|1216.75|1212.75|15
1621117500000|2021-05-15 22:25:00|1216.76|1212.76|1216.62|1212.62|1216.78|1212.78|1216.62|1212.62|20
1621117510000|2021-05-15 22:25:10|1216.66|1212.66|1216.44|1212.44|1216.67|1212.67|1216.42|1212.42|11
1621117520000|2021-05-15 22:25:20|1216.42|1212.42|1216.39|1212.39|1216.52|1212.52|1216.34|1212.34|21
1621117530000|2021-05-15 22:25:30|1216.26|1212.26|1216.12|1212.12|1216.26|1212.26|1216.06|1212.06|15
1621117540000|2021-05-15 22:25:40|1216.2|1212.2|1216.76|1212.76|1217.12|1213.12|1216.19|1212.19|28
1621117550000|2021-05-15 22:25:50|1216.8|1212.8|1216.98|1212.98|1217.17|1213.17|1216.68|1212.68|29
1621117560000|2021-05-15 22:26:00|1216.93|1212.93|1217.02|1213.02|1217.11|1213.11|1216.86|1212.86|22
1621117570000|2021-05-15 22:26:10|1217.04|1213.04|1216.35|1212.35|1217.1|1213.1|1216.35|1212.35|27
1621117580000|2021-05-15 22:26:20|1216.36|1212.36|1216.36|1212.36|1216.38|1212.38|1216.35|1212.35|7
1621117590000|2021-05-15 22:26:30|1216.35|1212.35|1216.63|1212.63|1216.76|1212.76|1216.35|1212.35|24
1621117600000|2021-05-15 22:26:40|1216.64|1212.64|1216.96|1212.96|1217.34|1213.34|1216.64|1212.64|29
1621117610000|2021-05-15 22:26:50|1216.94|1212.94|1216.41|1212.41|1216.97|1212.97|1216.41|1212.41|21
1621117620000|2021-05-15 22:27:00|1216.4|1212.4|1215.83|1211.83|1216.41|1212.41|1215.58|1211.58|31
1621117630000|2021-05-15 22:27:10|1215.86|1211.86|1215.64|1211.64|1215.96|1211.96|1215.38|1211.38|29
1621117640000|2021-05-15 22:27:20|1215.71|1211.71|1215.38|1211.38|1215.71|1211.71|1215.37|1211.37|27
1621117650000|2021-05-15 22:27:30|1215.37|1211.37|1214.86|1210.86|1215.37|1211.37|1214.86|1210.86|24
1621117660000|2021-05-15 22:27:40|1214.84|1210.84|1215.35|1211.35|1215.37|1211.37|1214.84|1210.84|19
1621117670000|2021-05-15 22:27:50|1215.34|1211.34|1214.87|1210.87|1215.34|1211.34|1214.83|1210.83|15
1621117680000|2021-05-15 22:28:00|1214.89|1210.89|1214.75|1210.75|1214.89|1210.89|1214.67|1210.67|26
1621117690000|2021-05-15 22:28:10|1214.8|1210.8|1214.95|1210.95|1214.95|1210.95|1214.8|1210.8|22
1621117700000|2021-05-15 22:28:20|1214.88|1210.88|1214.69|1210.69|1214.9|1210.9|1214.64|1210.64|24
1621117710000|2021-05-15 22:28:30|1214.71|1210.71|1215.16|1211.16|1215.21|1211.21|1214.62|1210.62|27
1621117720000|2021-05-15 22:28:40|1215.14|1211.14|1216.12|1212.12|1216.19|1212.19|1215.1|1211.1|23
1621117730000|2021-05-15 22:28:50|1216.14|1212.14|1215.83|1211.83|1216.14|1212.14|1215.74|1211.74|31
1621117740000|2021-05-15 22:29:00|1215.8|1211.8|1215.08|1211.08|1215.8|1211.8|1215.07|1211.07|26
1621117750000|2021-05-15 22:29:10|1214.97|1210.97|1214.56|1210.56|1214.97|1210.97|1214.56|1210.56|22
1621117760000|2021-05-15 22:29:20|1214.48|1210.48|1214.1|1210.1|1214.48|1210.48|1213.99|1209.99|21
1621117770000|2021-05-15 22:29:30|1214.11|1210.11|1213.96|1209.96|1214.14|1210.14|1213.83|1209.83|23
1621117780000|2021-05-15 22:29:40|1213.93|1209.93|1214|1210|1214.01|1210.01|1213.84|1209.84|17
1621117790000|2021-05-15 22:29:50|1213.98|1209.98|1213.72|1209.72|1213.98|1209.98|1213.72|1209.72|22
1621117800000|2021-05-15 22:30:00|1213.74|1209.74|1213.36|1209.36|1213.74|1209.74|1213.28|1209.28|16
1621117810000|2021-05-15 22:30:10|1213.38|1209.38|1212.85|1208.85|1213.38|1209.38|1212.65|1208.65|20
1621117820000|2021-05-15 22:30:20|1212.81|1208.81|1212.98|1208.98|1213|1209|1212.81|1208.81|24
1621117830000|2021-05-15 22:30:30|1212.99|1208.99|1213.03|1209.03|1213.04|1209.04|1212.97|1208.97|12
1621117840000|2021-05-15 22:30:40|1212.97|1208.97|1212.87|1208.87|1212.97|1208.97|1212.85|1208.85|16
1621117850000|2021-05-15 22:30:50|1212.88|1208.88|1212.8|1208.8|1212.88|1208.88|1212.8|1208.8|12
1621117860000|2021-05-15 22:31:00|1212.81|1208.81|1212.37|1208.37|1212.82|1208.82|1212.37|1208.37|23
1621117870000|2021-05-15 22:31:10|1212.39|1208.39|1212.39|1208.39|1212.7|1208.7|1212.37|1208.37|19
1621117880000|2021-05-15 22:31:20|1212.38|1208.38|1212.28|1208.28|1212.38|1208.38|1212.22|1208.22|17
1621117890000|2021-05-15 22:31:30|1212.26|1208.26|1212.23|1208.23|1212.27|1208.27|1212.22|1208.22|15
1621117900000|2021-05-15 22:31:40|1212.22|1208.22|1212.36|1208.36|1212.36|1208.36|1212.2|1208.2|14
1621117910000|2021-05-15 22:31:50|1212.37|1208.37|1212.27|1208.27|1212.39|1208.39|1212.25|1208.25|22
1621117920000|2021-05-15 22:32:00|1212.25|1208.25|1211.58|1207.58|1212.27|1208.27|1211.5|1207.5|19
1621117930000|2021-05-15 22:32:10|1211.59|1207.59|1211.84|1207.84|1212.06|1208.06|1211.59|1207.59|16
1621117940000|2021-05-15 22:32:20|1211.83|1207.83|1211.84|1207.84|1211.88|1207.88|1211.79|1207.79|10
1621117950000|2021-05-15 22:32:30|1211.83|1207.83|1211.7|1207.7|1211.83|1207.83|1211.47|1207.47|17
1621117960000|2021-05-15 22:32:40|1211.68|1207.68|1211.71|1207.71|1211.76|1207.76|1211.63|1207.63|25
1621117970000|2021-05-15 22:32:50|1211.68|1207.68|1211.92|1207.92|1211.99|1207.99|1211.63|1207.63|25
1621117980000|2021-05-15 22:33:00|1211.93|1207.93|1212.51|1208.51|1212.51|1208.51|1211.91|1207.91|28
1621117990000|2021-05-15 22:33:10|1212.5|1208.5|1212.36|1208.36|1212.52|1208.52|1212.19|1208.19|28
1621118000000|2021-05-15 22:33:20|1212.24|1208.24|1211.55|1207.55|1212.24|1208.24|1211.53|1207.53|32
1621118010000|2021-05-15 22:33:30|1211.56|1207.56|1211.45|1207.45|1211.59|1207.59|1211.44|1207.44|24
1621118020000|2021-05-15 22:33:40|1211.17|1207.17|1211.41|1207.41|1211.45|1207.45|1211.14|1207.14|26
1621118030000|2021-05-15 22:33:50|1211.4|1207.4|1212.66|1208.66|1212.66|1208.66|1211.37|1207.37|34
1621118040000|2021-05-15 22:34:00|1212.79|1208.79|1212.74|1208.74|1212.82|1208.82|1212.55|1208.55|25
1621118050000|2021-05-15 22:34:10|1212.69|1208.69|1211.94|1207.94|1212.7|1208.7|1211.94|1207.94|27
1621118060000|2021-05-15 22:34:20|1211.97|1207.97|1211.95|1207.95|1212.05|1208.05|1211.78|1207.78|33
1621118070000|2021-05-15 22:34:30|1212.02|1208.02|1211.96|1207.96|1212.22|1208.22|1211.83|1207.83|28
1621118080000|2021-05-15 22:34:40|1211.97|1207.97|1210.55|1206.55|1212.05|1208.05|1210.55|1206.55|28
1621118090000|2021-05-15 22:34:50|1210.25|1206.25|1208.64|1204.64|1210.25|1206.25|1208.52|1204.52|35
1621118100000|2021-05-15 22:35:00|1208.72|1204.72|1208.97|1204.97|1209.39|1205.39|1208.69|1204.69|34
1621118110000|2021-05-15 22:35:10|1208.98|1204.98|1209.48|1205.48|1209.48|1205.48|1208.9|1204.9|32
1621118120000|2021-05-15 22:35:20|1209.59|1205.59|1209.24|1205.24|1209.74|1205.74|1209.17|1205.17|29
1621118130000|2021-05-15 22:35:30|1209.25|1205.25|1208.95|1204.95|1209.28|1205.28|1208.94|1204.94|33
1621118140000|2021-05-15 22:35:40|1208.94|1204.94|1209.03|1205.03|1209.07|1205.07|1208.94|1204.94|32
1621118150000|2021-05-15 22:35:50|1209.02|1205.02|1207.85|1203.85|1209.07|1205.07|1207.85|1203.85|29
1621118160000|2021-05-15 22:36:00|1207.81|1203.81|1207.06|1203.06|1207.9|1203.9|1207|1203|35
1621118170000|2021-05-15 22:36:10|1207.07|1203.07|1207|1203|1207.2|1203.2|1206.88|1202.88|33
1621118180000|2021-05-15 22:36:20|1207.03|1203.03|1205.45|1201.45|1207.12|1203.12|1205.45|1201.45|31
1621118190000|2021-05-15 22:36:30|1205.46|1201.46|1204.95|1200.95|1205.63|1201.63|1204.73|1200.73|26
1621118200000|2021-05-15 22:36:40|1204.97|1200.97|1204.24|1200.24|1205.37|1201.37|1204.23|1200.23|38
1621118210000|2021-05-15 22:36:50|1204.08|1200.08|1202.06|1198.06|1204.09|1200.09|1202.06|1198.06|37
1621118220000|2021-05-15 22:37:00|1202.01|1198.01|1201.68|1197.68|1202.5|1198.5|1201.68|1197.68|35
1621118230000|2021-05-15 22:37:10|1201.58|1197.58|1200.94|1196.94|1201.83|1197.83|1200.08|1196.08|38
1621118240000|2021-05-15 22:37:20|1201.26|1197.26|1201.34|1197.34|1201.85|1197.85|1201.07|1197.07|34
1621118250000|2021-05-15 22:37:30|1201.41|1197.41|1198.91|1194.91|1201.44|1197.44|1198.83|1194.83|31
1621118260000|2021-05-15 22:37:40|1198.99|1194.99|1199.01|1195.01|1199.56|1195.56|1198.89|1194.89|35
1621118270000|2021-05-15 22:37:50|1199.02|1195.02|1199.12|1195.12|1199.73|1195.73|1198.53|1194.53|37
1621118280000|2021-05-15 22:38:00|1199.1|1195.1|1200.2|1196.2|1200.41|1196.41|1199.1|1195.1|37
1621118290000|2021-05-15 22:38:10|1200.16|1196.16|1200.57|1196.57|1200.63|1196.63|1200.16|1196.16|33
1621118300000|2021-05-15 22:38:20|1200.58|1196.58|1200.09|1196.09|1200.62|1196.62|1200.09|1196.09|22
1621118310000|2021-05-15 22:38:30|1200.1|1196.1|1198.4|1194.4|1200.1|1196.1|1198.4|1194.4|29
1621118320000|2021-05-15 22:38:40|1198.53|1194.53|1198.05|1194.05|1198.93|1194.93|1198.05|1194.05|23
1621118330000|2021-05-15 22:38:50|1198.12|1194.12|1198.88|1194.88|1199.17|1195.17|1198.12|1194.12|34
1621118340000|2021-05-15 22:39:00|1198.86|1194.86|1197.82|1193.82|1198.89|1194.89|1197.67|1193.67|33
1621118350000|2021-05-15 22:39:10|1197.83|1193.83|1197.27|1193.27|1197.83|1193.83|1196.65|1192.65|33
1621118360000|2021-05-15 22:39:20|1197.26|1193.26|1195.87|1191.87|1197.26|1193.26|1195.06|1191.06|37
1621118370000|2021-05-15 22:39:30|1195.89|1191.89|1196.84|1192.84|1196.85|1192.85|1195.48|1191.48|37
1621118380000|2021-05-15 22:39:40|1196.92|1192.92|1196.85|1192.85|1198.15|1194.15|1196.81|1192.81|36
1621118390000|2021-05-15 22:39:50|1196.7|1192.7|1195.52|1191.52|1196.89|1192.89|1195.52|1191.52|35
1621118400000|2021-05-15 22:40:00|1195.88|1191.88|1195.77|1191.77|1196.19|1192.19|1195.77|1191.77|29
1621118410000|2021-05-15 22:40:10|1195.76|1191.76|1193.46|1189.46|1195.76|1191.76|1193.46|1189.46|33
1621118420000|2021-05-15 22:40:20|1193.39|1189.39|1194.04|1190.04|1194.46|1190.46|1193.39|1189.39|36
1621118430000|2021-05-15 22:40:30|1193.97|1189.97|1194.22|1190.22|1194.22|1190.22|1193.6|1189.6|40
1621118440000|2021-05-15 22:40:40|1194.23|1190.23|1194.22|1190.22|1194.31|1190.31|1193.8|1189.8|30
1621118450000|2021-05-15 22:40:50|1194.28|1190.28|1193.42|1189.42|1194.28|1190.28|1193.4|1189.4|36
1621118460000|2021-05-15 22:41:00|1193.57|1189.57|1194.88|1190.88|1194.99|1190.99|1193.51|1189.51|33
1621118470000|2021-05-15 22:41:10|1195.04|1191.04|1196.49|1192.49|1196.68|1192.68|1194.83|1190.83|33
1621118480000|2021-05-15 22:41:20|1197.38|1193.38|1197.06|1193.06|1197.44|1193.44|1196.65|1192.65|32
1621118490000|2021-05-15 22:41:30|1197.07|1193.07|1196.81|1192.81|1197.26|1193.26|1195.54|1191.54|38
1621118500000|2021-05-15 22:41:40|1196.59|1192.59|1195.8|1191.8|1196.59|1192.59|1195.66|1191.66|31
1621118510000|2021-05-15 22:41:50|1195.89|1191.89|1195.05|1191.05|1195.96|1191.96|1194.81|1190.81|35
1621118520000|2021-05-15 22:42:00|1195.08|1191.08|1196.14|1192.14|1196.43|1192.43|1194.96|1190.96|39
1621118530000|2021-05-15 22:42:10|1196.13|1192.13|1196.67|1192.67|1196.67|1192.67|1195.85|1191.85|31
1621118540000|2021-05-15 22:42:20|1196.66|1192.66|1197.26|1193.26|1197.4|1193.4|1196.58|1192.58|32
1621118550000|2021-05-15 22:42:30|1197.08|1193.08|1196.74|1192.74|1197.09|1193.09|1196.49|1192.49|28
1621118560000|2021-05-15 22:42:40|1196.66|1192.66|1195.13|1191.13|1196.66|1192.66|1195.13|1191.13|34
1621118570000|2021-05-15 22:42:50|1195.1|1191.1|1195.04|1191.04|1195.96|1191.96|1195.01|1191.01|36
1621118580000|2021-05-15 22:43:00|1195.09|1191.09|1194.26|1190.26|1195.09|1191.09|1194.26|1190.26|35
1621118590000|2021-05-15 22:43:10|1193.92|1189.92|1195.26|1191.26|1195.32|1191.32|1193.83|1189.83|36
1621118600000|2021-05-15 22:43:20|1195.24|1191.24|1194.99|1190.99|1195.46|1191.46|1194.99|1190.99|34
1621118610000|2021-05-15 22:43:30|1194.98|1190.98|1195.53|1191.53|1195.84|1191.84|1194.98|1190.98|27
1621118620000|2021-05-15 22:43:40|1195.55|1191.55|1196.03|1192.03|1196.26|1192.26|1195.55|1191.55|36
1621118630000|2021-05-15 22:43:50|1196.02|1192.02|1196.3|1192.3|1196.31|1192.31|1195.61|1191.61|35
1621118640000|2021-05-15 22:44:00|1196.27|1192.27|1196.27|1192.27|1196.34|1192.34|1196.04|1192.04|27
1621118650000|2021-05-15 22:44:10|1196.3|1192.3|1197.68|1193.68|1197.68|1193.68|1196.13|1192.13|39
1621118660000|2021-05-15 22:44:20|1197.82|1193.82|1200.3|1196.3|1200.3|1196.3|1197.82|1193.82|35
1621118670000|2021-05-15 22:44:30|1200.31|1196.31|1200.61|1196.61|1200.66|1196.66|1200.21|1196.21|33
1621118680000|2021-05-15 22:44:40|1200.59|1196.59|1199.25|1195.25|1200.65|1196.65|1199.1|1195.1|32
1621118690000|2021-05-15 22:44:50|1199.33|1195.33|1199.55|1195.55|1199.58|1195.58|1199.32|1195.32|25
1621118700000|2021-05-15 22:45:00|1199.47|1195.47|1201.37|1197.37|1201.75|1197.75|1199.46|1195.46|31
1621118710000|2021-05-15 22:45:10|1201.41|1197.41|1201.79|1197.79|1201.79|1197.79|1201|1197|35
1621118720000|2021-05-15 22:45:20|1202.01|1198.01|1204.06|1200.06|1204.12|1200.12|1202.01|1198.01|36
1621118730000|2021-05-15 22:45:30|1203.91|1199.91|1204.1|1200.1|1204.15|1200.15|1203.71|1199.71|36
1621118740000|2021-05-15 22:45:40|1204.08|1200.08|1204.04|1200.04|1204.17|1200.17|1204.01|1200.01|25
1621118750000|2021-05-15 22:45:50|1204.02|1200.02|1202.41|1198.41|1204.08|1200.08|1202.41|1198.41|32
1621118760000|2021-05-15 22:46:00|1202.55|1198.55|1201.78|1197.78|1202.59|1198.59|1201.41|1197.41|35
1621118770000|2021-05-15 22:46:10|1201.71|1197.71|1202.07|1198.07|1202.07|1198.07|1201.61|1197.61|34
1621118780000|2021-05-15 22:46:20|1202.13|1198.13|1203.13|1199.13|1203.21|1199.21|1201.97|1197.97|30
1621118790000|2021-05-15 22:46:30|1203.47|1199.47|1204.54|1200.54|1204.96|1200.96|1203.44|1199.44|31
1621118800000|2021-05-15 22:46:40|1204.81|1200.81|1205.86|1201.86|1205.86|1201.86|1204.81|1200.81|29
1621118810000|2021-05-15 22:46:50|1205.83|1201.83|1205.71|1201.71|1205.87|1201.87|1205.01|1201.01|30
1621118820000|2021-05-15 22:47:00|1205.7|1201.7|1205.65|1201.65|1205.73|1201.73|1205.36|1201.36|33
1621118830000|2021-05-15 22:47:10|1205.66|1201.66|1206.29|1202.29|1206.33|1202.33|1205.65|1201.65|32
1621118840000|2021-05-15 22:47:20|1206.21|1202.21|1206.73|1202.73|1206.73|1202.73|1206.18|1202.18|21
1621118850000|2021-05-15 22:47:30|1206.74|1202.74|1207.73|1203.73|1207.73|1203.73|1206.71|1202.71|28
1621118860000|2021-05-15 22:47:40|1207.76|1203.76|1208.99|1204.99|1209|1205|1207.76|1203.76|16
1621118870000|2021-05-15 22:47:50|1208.95|1204.95|1207.78|1203.78|1209|1205|1207.77|1203.77|38
1621118880000|2021-05-15 22:48:00|1207.63|1203.63|1206.65|1202.65|1207.67|1203.67|1206.65|1202.65|30
1621118890000|2021-05-15 22:48:10|1206.58|1202.58|1208|1204|1208.1|1204.1|1206.55|1202.55|34
1621118900000|2021-05-15 22:48:20|1208.02|1204.02|1207.88|1203.88|1208.04|1204.04|1207.86|1203.86|25
1621118910000|2021-05-15 22:48:30|1207.87|1203.87|1207.79|1203.79|1207.87|1203.87|1207.13|1203.13|27
1621118920000|2021-05-15 22:48:40|1207.78|1203.78|1207.85|1203.85|1208.13|1204.13|1207.48|1203.48|31
1621118930000|2021-05-15 22:48:50|1207.86|1203.86|1208.25|1204.25|1208.35|1204.35|1207.86|1203.86|27
1621118940000|2021-05-15 22:49:00|1208.26|1204.26|1208.2|1204.2|1208.34|1204.34|1208.01|1204.01|29
1621118950000|2021-05-15 22:49:10|1208.21|1204.21|1208.57|1204.57|1208.75|1204.75|1208.21|1204.21|26
1621118960000|2021-05-15 22:49:20|1208.65|1204.65|1209.23|1205.23|1209.44|1205.44|1208.47|1204.47|33
1621118970000|2021-05-15 22:49:30|1209.03|1205.03|1208.01|1204.01|1209.11|1205.11|1207.85|1203.85|31
1621118980000|2021-05-15 22:49:40|1208.02|1204.02|1209.62|1205.62|1209.71|1205.71|1208.02|1204.02|37
1621118990000|2021-05-15 22:49:50|1209.72|1205.72|1209.77|1205.77|1209.86|1205.86|1209.46|1205.46|32
1621119000000|2021-05-15 22:50:00|1209.75|1205.75|1210.89|1206.89|1211.08|1207.08|1209.75|1205.75|31
1621119010000|2021-05-15 22:50:10|1211.04|1207.04|1212.18|1208.18|1212.18|1208.18|1211.04|1207.04|25
1621119020000|2021-05-15 22:50:20|1211.95|1207.95|1212.79|1208.79|1212.81|1208.81|1211.76|1207.76|25
1621119030000|2021-05-15 22:50:30|1212.78|1208.78|1212.17|1208.17|1212.79|1208.79|1211.82|1207.82|28
1621119040000|2021-05-15 22:50:40|1212.18|1208.18|1212.41|1208.41|1212.63|1208.63|1212.05|1208.05|34
1621119050000|2021-05-15 22:50:50|1212.38|1208.38|1213.66|1209.66|1213.66|1209.66|1212.38|1208.38|28
1621119060000|2021-05-15 22:51:00|1213.73|1209.73|1213.54|1209.54|1213.94|1209.94|1213.14|1209.14|33
1621119070000|2021-05-15 22:51:10|1213.6|1209.6|1213.91|1209.91|1214.1|1210.1|1213.6|1209.6|36
1621119080000|2021-05-15 22:51:20|1213.94|1209.94|1213.71|1209.71|1213.98|1209.98|1212.88|1208.88|39
1621119090000|2021-05-15 22:51:30|1213.8|1209.8|1213.53|1209.53|1213.8|1209.8|1213.41|1209.41|34
1621119100000|2021-05-15 22:51:40|1213.51|1209.51|1213.52|1209.52|1213.63|1209.63|1213.25|1209.25|35
1621119110000|2021-05-15 22:51:50|1213.64|1209.64|1212.3|1208.3|1213.64|1209.64|1212.26|1208.26|30
1621119120000|2021-05-15 22:52:00|1212.36|1208.36|1213|1209|1213.01|1209.01|1212.27|1208.27|29
1621119130000|2021-05-15 22:52:10|1213.07|1209.07|1213.33|1209.33|1213.5|1209.5|1213.01|1209.01|34
1621119140000|2021-05-15 22:52:20|1213.16|1209.16|1213.64|1209.64|1213.72|1209.72|1213.16|1209.16|32
1621119150000|2021-05-15 22:52:30|1213.71|1209.71|1213.87|1209.87|1214.03|1210.03|1213.64|1209.64|24
1621119160000|2021-05-15 22:52:40|1213.88|1209.88|1213.19|1209.19|1213.88|1209.88|1213.01|1209.01|27
1621119170000|2021-05-15 22:52:50|1213.2|1209.2|1213.84|1209.84|1213.84|1209.84|1213.2|1209.2|31
1621119180000|2021-05-15 22:53:00|1213.8|1209.8|1213.83|1209.83|1214.08|1210.08|1213.76|1209.76|27
1621119190000|2021-05-15 22:53:10|1213.8|1209.8|1213.16|1209.16|1213.86|1209.86|1212.99|1208.99|36
1621119200000|2021-05-15 22:53:20|1213.21|1209.21|1211.97|1207.97|1213.28|1209.28|1211.97|1207.97|33
1621119210000|2021-05-15 22:53:30|1211.91|1207.91|1211.12|1207.12|1211.97|1207.97|1210.41|1206.41|34
1621119220000|2021-05-15 22:53:40|1210.91|1206.91|1211.4|1207.4|1211.88|1207.88|1210.88|1206.88|34
1621119230000|2021-05-15 22:53:50|1211.42|1207.42|1210.57|1206.57|1211.48|1207.48|1210.4|1206.4|38
1621119240000|2021-05-15 22:54:00|1210.56|1206.56|1210.14|1206.14|1210.73|1206.73|1210.14|1206.14|20
1621119250000|2021-05-15 22:54:10|1210.03|1206.03|1208.05|1204.05|1210.03|1206.03|1207.95|1203.95|29
1621119260000|2021-05-15 22:54:20|1208.14|1204.14|1207.34|1203.34|1208.14|1204.14|1207.22|1203.22|32
1621119270000|2021-05-15 22:54:30|1207.26|1203.26|1206.02|1202.02|1207.54|1203.54|1205.97|1201.97|32
1621119280000|2021-05-15 22:54:40|1206.04|1202.04|1205.51|1201.51|1206.17|1202.17|1205.47|1201.47|27
1621119290000|2021-05-15 22:54:50|1205.47|1201.47|1205.79|1201.79|1205.88|1201.88|1205.23|1201.23|34
1621119300000|2021-05-15 22:55:00|1205.8|1201.8|1205.78|1201.78|1205.94|1201.94|1205.78|1201.78|25
1621119310000|2021-05-15 22:55:10|1205.75|1201.75|1204.18|1200.18|1205.75|1201.75|1204.07|1200.07|32
1621119320000|2021-05-15 22:55:20|1204.19|1200.19|1203.13|1199.13|1204.19|1200.19|1203.13|1199.13|27
1621119330000|2021-05-15 22:55:30|1203.07|1199.07|1203.73|1199.73|1203.82|1199.82|1202.98|1198.98|30
1621119340000|2021-05-15 22:55:40|1203.65|1199.65|1204.83|1200.83|1204.95|1200.95|1203.65|1199.65|30
1621119350000|2021-05-15 22:55:50|1204.89|1200.89|1204.77|1200.77|1204.99|1200.99|1204.58|1200.58|34
1621119360000|2021-05-15 22:56:00|1204.73|1200.73|1204.91|1200.91|1204.91|1200.91|1204.03|1200.03|35
1621119370000|2021-05-15 22:56:10|1204.89|1200.89|1206.47|1202.47|1206.63|1202.63|1204.89|1200.89|36
1621119380000|2021-05-15 22:56:20|1206.48|1202.48|1207.67|1203.67|1207.67|1203.67|1206.48|1202.48|31
1621119390000|2021-05-15 22:56:30|1207.76|1203.76|1208.08|1204.08|1208.08|1204.08|1207.53|1203.53|22
1621119400000|2021-05-15 22:56:40|1208.1|1204.1|1206.06|1202.06|1208.1|1204.1|1205.73|1201.73|38
1621119410000|2021-05-15 22:56:50|1205.95|1201.95|1205.34|1201.34|1205.95|1201.95|1205.09|1201.09|34
1621119420000|2021-05-15 22:57:00|1205.25|1201.25|1203.96|1199.96|1205.25|1201.25|1203.96|1199.96|34
1621119430000|2021-05-15 22:57:10|1203.95|1199.95|1202.44|1198.44|1204.06|1200.06|1202.3|1198.3|37
1621119440000|2021-05-15 22:57:20|1202.51|1198.51|1202.11|1198.11|1202.51|1198.51|1202.02|1198.02|28
1621119450000|2021-05-15 22:57:30|1202.1|1198.1|1201.76|1197.76|1202.24|1198.24|1201.22|1197.22|32
1621119460000|2021-05-15 22:57:40|1201.77|1197.77|1201.27|1197.27|1201.85|1197.85|1201.26|1197.26|34
1621119470000|2021-05-15 22:57:50|1201.3|1197.3|1200.6|1196.6|1201.46|1197.46|1200.6|1196.6|31
1621119480000|2021-05-15 22:58:00|1200.56|1196.56|1200.91|1196.91|1201.15|1197.15|1200.46|1196.46|30
1621119490000|2021-05-15 22:58:10|1201.03|1197.03|1201.75|1197.75|1202.19|1198.19|1201.03|1197.03|37
1621119500000|2021-05-15 22:58:20|1201.73|1197.73|1200.4|1196.4|1201.73|1197.73|1200.18|1196.18|35
1621119510000|2021-05-15 22:58:30|1200.45|1196.45|1200.82|1196.82|1201.08|1197.08|1200.34|1196.34|34
1621119520000|2021-05-15 22:58:40|1200.81|1196.81|1200.04|1196.04|1200.81|1196.81|1199.63|1195.63|31
1621119530000|2021-05-15 22:58:50|1200.03|1196.03|1199.89|1195.89|1200.45|1196.45|1199.69|1195.69|37
1621119540000|2021-05-15 22:59:00|1199.91|1195.91|1200.6|1196.6|1201.07|1197.07|1199.82|1195.82|34
1621119550000|2021-05-15 22:59:10|1200.63|1196.63|1200.39|1196.39|1200.74|1196.74|1200.1|1196.1|33
1621119560000|2021-05-15 22:59:20|1200.84|1196.84|1201.07|1197.07|1201.17|1197.17|1200.29|1196.29|36
1621119570000|2021-05-15 22:59:30|1201.06|1197.06|1203.22|1199.22|1203.25|1199.25|1201.06|1197.06|32
1621119580000|2021-05-15 22:59:40|1203.23|1199.23|1202.22|1198.22|1203.35|1199.35|1201.91|1197.91|30
1621119590000|2021-05-15 22:59:50|1202.11|1198.11|1200.32|1196.32|1202.11|1198.11|1200.31|1196.31|36
1621119600000|2021-05-15 23:00:00|1200.4|1196.4|1201.58|1197.58|1201.75|1197.75|1200.25|1196.25|38
1621119610000|2021-05-15 23:00:10|1201.79|1197.79|1201.6|1197.6|1202.22|1198.22|1201.32|1197.32|32
1621119620000|2021-05-15 23:00:20|1201.64|1197.64|1200.78|1196.78|1201.65|1197.65|1200.78|1196.78|32
1621119630000|2021-05-15 23:00:30|1200.67|1196.67|1199.06|1195.06|1200.84|1196.84|1199.06|1195.06|37
1621119640000|2021-05-15 23:00:40|1199.07|1195.07|1198.23|1194.23|1199.07|1195.07|1198.23|1194.23|27
1621119650000|2021-05-15 23:00:50|1198.25|1194.25|1198.62|1194.62|1198.84|1194.84|1198.25|1194.25|28
1621119660000|2021-05-15 23:01:00|1198.68|1194.68|1197.89|1193.89|1198.75|1194.75|1197.89|1193.89|29
1621119670000|2021-05-15 23:01:10|1197.96|1193.96|1197.49|1193.49|1197.96|1193.96|1197.49|1193.49|31
1621119680000|2021-05-15 23:01:20|1197.48|1193.48|1197.61|1193.61|1197.97|1193.97|1197.37|1193.37|29
1621119690000|2021-05-15 23:01:30|1197.47|1193.47|1197.94|1193.94|1198.44|1194.44|1197.41|1193.41|30
1621119700000|2021-05-15 23:01:40|1197.84|1193.84|1195.87|1191.87|1197.86|1193.86|1195.87|1191.87|34
1621119710000|2021-05-15 23:01:50|1195.88|1191.88|1195.72|1191.72|1196.45|1192.45|1195.63|1191.63|33
1621119720000|2021-05-15 23:02:00|1195.71|1191.71|1195.07|1191.07|1195.91|1191.91|1194.89|1190.89|34
1621119730000|2021-05-15 23:02:10|1195.06|1191.06|1195.98|1191.98|1196.52|1192.52|1195.06|1191.06|34
1621119740000|2021-05-15 23:02:20|1195.94|1191.94|1194.94|1190.94|1195.94|1191.94|1194.82|1190.82|34
1621119750000|2021-05-15 23:02:30|1194.93|1190.93|1194.94|1190.94|1195.62|1191.62|1194.88|1190.88|26
1621119760000|2021-05-15 23:02:40|1194.95|1190.95|1195.02|1191.02|1195.76|1191.76|1194.95|1190.95|28
1621119770000|2021-05-15 23:02:50|1195.1|1191.1|1195.69|1191.69|1195.76|1191.76|1195.03|1191.03|35
1621119780000|2021-05-15 23:03:00|1195.67|1191.67|1197.21|1193.21|1197.31|1193.31|1195.66|1191.66|33
1621119790000|2021-05-15 23:03:10|1197.22|1193.22|1197.3|1193.3|1197.44|1193.44|1196.69|1192.69|32
1621119800000|2021-05-15 23:03:20|1197.33|1193.33|1195.16|1191.16|1197.49|1193.49|1195.16|1191.16|37
1621119810000|2021-05-15 23:03:30|1195.1|1191.1|1195|1191|1195.26|1191.26|1194.17|1190.17|37
1621119820000|2021-05-15 23:03:40|1194.94|1190.94|1194.28|1190.28|1195.04|1191.04|1194.13|1190.13|34
1621119830000|2021-05-15 23:03:50|1194.45|1190.45|1194.45|1190.45|1194.85|1190.85|1194.35|1190.35|32
1621119840000|2021-05-15 23:04:00|1194.25|1190.25|1194.3|1190.3|1194.3|1190.3|1193.91|1189.91|34
1621119850000|2021-05-15 23:04:10|1194.19|1190.19|1196.04|1192.04|1196.3|1192.3|1194.19|1190.19|37
1621119860000|2021-05-15 23:04:20|1196.2|1192.2|1194.74|1190.74|1196.22|1192.22|1194.74|1190.74|34
1621119870000|2021-05-15 23:04:30|1194.82|1190.82|1194.26|1190.26|1195.4|1191.4|1194.15|1190.15|34
1621119880000|2021-05-15 23:04:40|1194.27|1190.27|1194.07|1190.07|1194.3|1190.3|1193.9|1189.9|31
1621119890000|2021-05-15 23:04:50|1194.11|1190.11|1193.94|1189.94|1194.66|1190.66|1193.9|1189.9|33
1621119900000|2021-05-15 23:05:00|1193.92|1189.92|1191.54|1187.54|1193.98|1189.98|1191.54|1187.54|34
1621119910000|2021-05-15 23:05:10|1191.41|1187.41|1190.76|1186.76|1191.41|1187.41|1190.57|1186.57|35
1621119920000|2021-05-15 23:05:20|1190.78|1186.78|1192.17|1188.17|1192.8|1188.8|1190.73|1186.73|36
1621119930000|2021-05-15 23:05:30|1192.36|1188.36|1190.98|1186.98|1192.42|1188.42|1190.94|1186.94|29
1621119940000|2021-05-15 23:05:40|1191.08|1187.08|1189.7|1185.7|1191.15|1187.15|1189.7|1185.7|33
1621119950000|2021-05-15 23:05:50|1189.78|1185.78|1191.48|1187.48|1191.48|1187.48|1189.78|1185.78|38
1621119960000|2021-05-15 23:06:00|1191.49|1187.49|1192.75|1188.75|1192.75|1188.75|1191.36|1187.36|35
1621119970000|2021-05-15 23:06:10|1192.85|1188.85|1191.5|1187.5|1192.85|1188.85|1191.28|1187.28|35
1621119980000|2021-05-15 23:06:20|1191.4|1187.4|1190.45|1186.45|1191.4|1187.4|1190.45|1186.45|31
1621119990000|2021-05-15 23:06:30|1190.3|1186.3|1190.3|1186.3|1190.3|1186.3|1189.98|1185.98|32
1621120000000|2021-05-15 23:06:40|1190.17|1186.17|1191.38|1187.38|1191.38|1187.38|1190.01|1186.01|37
1621120010000|2021-05-15 23:06:50|1191.28|1187.28|1192.78|1188.78|1192.87|1188.87|1191.28|1187.28|34
1621120020000|2021-05-15 23:07:00|1192.86|1188.86|1192.67|1188.67|1192.91|1188.91|1191.89|1187.89|35
1621120030000|2021-05-15 23:07:10|1192.7|1188.7|1194.59|1190.59|1194.71|1190.71|1192.7|1188.7|31
1621120040000|2021-05-15 23:07:20|1194.61|1190.61|1195.01|1191.01|1195.01|1191.01|1194.33|1190.33|35
1621120050000|2021-05-15 23:07:30|1194.96|1190.96|1194.49|1190.49|1195.11|1191.11|1194.24|1190.24|33
1621120060000|2021-05-15 23:07:40|1194.48|1190.48|1193.45|1189.45|1194.48|1190.48|1193.31|1189.31|39
1621120070000|2021-05-15 23:07:50|1193.36|1189.36|1192.24|1188.24|1193.46|1189.46|1192.24|1188.24|34
1621120080000|2021-05-15 23:08:00|1191.98|1187.98|1191.83|1187.83|1192.06|1188.06|1191.45|1187.45|28
1621120090000|2021-05-15 23:08:10|1191.84|1187.84|1191.16|1187.16|1191.96|1187.96|1191.14|1187.14|34
1621120100000|2021-05-15 23:08:20|1191.18|1187.18|1191.25|1187.25|1191.43|1187.43|1190.77|1186.77|30
1621120110000|2021-05-15 23:08:30|1191.3|1187.3|1191.77|1187.77|1192.18|1188.18|1191.3|1187.3|35
1621120120000|2021-05-15 23:08:40|1191.81|1187.81|1190.62|1186.62|1191.81|1187.81|1190.39|1186.39|34
1621120130000|2021-05-15 23:08:50|1190.61|1186.61|1189.77|1185.77|1190.92|1186.92|1189.77|1185.77|34
1621120140000|2021-05-15 23:09:00|1189.79|1185.79|1190.2|1186.2|1191.2|1187.2|1189.79|1185.79|32
1621120150000|2021-05-15 23:09:10|1190.18|1186.18|1189.03|1185.03|1190.18|1186.18|1188.87|1184.87|36
1621120160000|2021-05-15 23:09:20|1189.25|1185.25|1189.04|1185.04|1189.48|1185.48|1189.04|1185.04|36
1621120170000|2021-05-15 23:09:30|1188.85|1184.85|1189.39|1185.39|1189.39|1185.39|1188.52|1184.52|37
1621120180000|2021-05-15 23:09:40|1189.25|1185.25|1189.14|1185.14|1189.46|1185.46|1188.9|1184.9|34
1621120190000|2021-05-15 23:09:50|1189.22|1185.22|1191.72|1187.72|1191.92|1187.92|1189.22|1185.22|39
1621120200000|2021-05-15 23:10:00|1191.76|1187.76|1191.71|1187.71|1192.13|1188.13|1191.7|1187.7|32
1621120210000|2021-05-15 23:10:10|1191.73|1187.73|1191.93|1187.93|1192.34|1188.34|1191.7|1187.7|32
1621120220000|2021-05-15 23:10:20|1192.03|1188.03|1194.15|1190.15|1194.15|1190.15|1192.02|1188.02|35
1621120230000|2021-05-15 23:10:30|1194.14|1190.14|1194.81|1190.81|1194.99|1190.99|1193.99|1189.99|34
1621120240000|2021-05-15 23:10:40|1194.83|1190.83|1193.59|1189.59|1194.85|1190.85|1193.59|1189.59|27
1621120250000|2021-05-15 23:10:50|1193.5|1189.5|1191.77|1187.77|1193.5|1189.5|1191.48|1187.48|34
1621120260000|2021-05-15 23:11:00|1191.49|1187.49|1191.21|1187.21|1191.81|1187.81|1191.21|1187.21|36
1621120270000|2021-05-15 23:11:10|1191.17|1187.17|1190.24|1186.24|1191.17|1187.17|1190.19|1186.19|30
1621120280000|2021-05-15 23:11:20|1190.25|1186.25|1189.77|1185.77|1190.27|1186.27|1189.77|1185.77|35
1621120290000|2021-05-15 23:11:30|1189.86|1185.86|1191.57|1187.57|1192.13|1188.13|1189.86|1185.86|33
1621120300000|2021-05-15 23:11:40|1191.54|1187.54|1191.43|1187.43|1191.58|1187.58|1190.78|1186.78|37
1621120310000|2021-05-15 23:11:50|1191.44|1187.44|1192.42|1188.42|1192.47|1188.47|1191.44|1187.44|27
1621120320000|2021-05-15 23:12:00|1192.33|1188.33|1192.99|1188.99|1193.05|1189.05|1192.32|1188.32|33
1621120330000|2021-05-15 23:12:10|1193.02|1189.02|1193.7|1189.7|1193.78|1189.78|1192.41|1188.41|33
1621120340000|2021-05-15 23:12:20|1193.66|1189.66|1191.76|1187.76|1193.75|1189.75|1191.76|1187.76|32
1621120350000|2021-05-15 23:12:30|1191.56|1187.56|1191.87|1187.87|1192.04|1188.04|1191.09|1187.09|31
1621120360000|2021-05-15 23:12:40|1191.97|1187.97|1192.99|1188.99|1193.08|1189.08|1191.97|1187.97|33
1621120370000|2021-05-15 23:12:50|1192.82|1188.82|1192.43|1188.43|1192.94|1188.94|1192.38|1188.38|37
1621120380000|2021-05-15 23:13:00|1192.42|1188.42|1192.72|1188.72|1192.73|1188.73|1191.97|1187.97|31
1621120390000|2021-05-15 23:13:10|1192.7|1188.7|1193.64|1189.64|1194.06|1190.06|1192.3|1188.3|38
1621120400000|2021-05-15 23:13:20|1193.68|1189.68|1193.36|1189.36|1194.02|1190.02|1193.17|1189.17|33
1621120410000|2021-05-15 23:13:30|1193.34|1189.34|1193.44|1189.44|1194.19|1190.19|1193.33|1189.33|34
1621120420000|2021-05-15 23:13:40|1193.43|1189.43|1193.06|1189.06|1193.43|1189.43|1192.95|1188.95|27
1621120430000|2021-05-15 23:13:50|1193.07|1189.07|1192.16|1188.16|1193.07|1189.07|1192.08|1188.08|36
1621120440000|2021-05-15 23:14:00|1192.17|1188.17|1192.08|1188.08|1192.48|1188.48|1191.64|1187.64|30
1621120450000|2021-05-15 23:14:10|1192.09|1188.09|1192.64|1188.64|1192.85|1188.85|1191.76|1187.76|37
1621120460000|2021-05-15 23:14:20|1192.62|1188.62|1193.51|1189.51|1193.67|1189.67|1192.54|1188.54|38
1621120470000|2021-05-15 23:14:30|1193.5|1189.5|1190.44|1186.44|1193.5|1189.5|1190.44|1186.44|34
1621120480000|2021-05-15 23:14:40|1190.2|1186.2|1191.26|1187.26|1191.26|1187.26|1190.2|1186.2|32
1621120490000|2021-05-15 23:14:50|1191.33|1187.33|1190.27|1186.27|1191.91|1187.91|1190.27|1186.27|38
1621120500000|2021-05-15 23:15:00|1190.29|1186.29|1189.54|1185.54|1190.43|1186.43|1189.43|1185.43|35
1621120510000|2021-05-15 23:15:10|1189.55|1185.55|1188.6|1184.6|1189.6|1185.6|1188.6|1184.6|31
1621120520000|2021-05-15 23:15:20|1188.57|1184.57|1189.71|1185.71|1189.71|1185.71|1188.56|1184.56|32
1621120530000|2021-05-15 23:15:30|1189.74|1185.74|1190.74|1186.74|1190.83|1186.83|1189.74|1185.74|36
1621120540000|2021-05-15 23:15:40|1190.71|1186.71|1191.87|1187.87|1192.04|1188.04|1190.42|1186.42|37
1621120550000|2021-05-15 23:15:50|1191.86|1187.86|1191.62|1187.62|1192.18|1188.18|1191.34|1187.34|33
1621120560000|2021-05-15 23:16:00|1191.72|1187.72|1191.81|1187.81|1192.26|1188.26|1191.7|1187.7|32
1621120570000|2021-05-15 23:16:10|1193.41|1189.41|1193.25|1189.25|1193.89|1189.89|1193.24|1189.24|36
1621120580000|2021-05-15 23:16:20|1193.24|1189.24|1194.16|1190.16|1194.46|1190.46|1193.15|1189.15|36
1621120590000|2021-05-15 23:16:30|1194.14|1190.14|1194.18|1190.18|1194.92|1190.92|1194.05|1190.05|35
1621120600000|2021-05-15 23:16:40|1194.05|1190.05|1193.87|1189.87|1194.14|1190.14|1193.67|1189.67|37
1621120610000|2021-05-15 23:16:50|1193.93|1189.93|1192.71|1188.71|1193.93|1189.93|1192.61|1188.61|33
1621120620000|2021-05-15 23:17:00|1192.15|1188.15|1192.24|1188.24|1192.28|1188.28|1191.89|1187.89|31
1621120630000|2021-05-15 23:17:10|1192.23|1188.23|1191.29|1187.29|1192.23|1188.23|1191.29|1187.29|33
1621120640000|2021-05-15 23:17:20|1191.3|1187.3|1191.42|1187.42|1191.63|1187.63|1191.23|1187.23|35
1621120650000|2021-05-15 23:17:30|1191.41|1187.41|1190.13|1186.13|1191.41|1187.41|1189.95|1185.95|31
1621120660000|2021-05-15 23:17:40|1190.07|1186.07|1190.64|1186.64|1191.7|1187.7|1190.07|1186.07|34
1621120670000|2021-05-15 23:17:50|1190.56|1186.56|1191.29|1187.29|1191.3|1187.3|1190.4|1186.4|33
1621120680000|2021-05-15 23:18:00|1191.26|1187.26|1191.2|1187.2|1191.62|1187.62|1190.97|1186.97|37
1621120690000|2021-05-15 23:18:10|1191.27|1187.27|1192.51|1188.51|1193.23|1189.23|1191.26|1187.26|38
1621120700000|2021-05-15 23:18:20|1192.5|1188.5|1192.36|1188.36|1193.36|1189.36|1192.34|1188.34|33
1621120710000|2021-05-15 23:18:30|1192.34|1188.34|1191.61|1187.61|1192.34|1188.34|1191.43|1187.43|37
1621120720000|2021-05-15 23:18:40|1191.62|1187.62|1191.93|1187.93|1192|1188|1191.19|1187.19|33
1621120730000|2021-05-15 23:18:50|1191.81|1187.81|1192.38|1188.38|1192.4|1188.4|1191.55|1187.55|33
1621120740000|2021-05-15 23:19:00|1192.31|1188.31|1192.97|1188.97|1193.19|1189.19|1192.31|1188.31|32
1621120750000|2021-05-15 23:19:10|1192.73|1188.73|1191.44|1187.44|1192.82|1188.82|1191.19|1187.19|34
1621120760000|2021-05-15 23:19:20|1191.45|1187.45|1191.25|1187.25|1191.68|1187.68|1191.03|1187.03|36
1621120770000|2021-05-15 23:19:30|1191.35|1187.35|1190.32|1186.32|1191.48|1187.48|1190.32|1186.32|34
1621120780000|2021-05-15 23:19:40|1190.37|1186.37|1187.32|1183.32|1190.78|1186.78|1187.27|1183.27|38
1621120790000|2021-05-15 23:19:50|1187.27|1183.27|1186.83|1182.83|1188.21|1184.21|1186.83|1182.83|36
1621120800000|2021-05-15 23:20:00|1186.78|1182.78|1187.69|1183.69|1187.76|1183.76|1186.7|1182.7|38
1621120810000|2021-05-15 23:20:10|1187.81|1183.81|1187.6|1183.6|1188.04|1184.04|1187.43|1183.43|35
1621120820000|2021-05-15 23:20:20|1187.8|1183.8|1187.31|1183.31|1187.83|1183.83|1187.1|1183.1|37
1621120830000|2021-05-15 23:20:30|1187.3|1183.3|1187.4|1183.4|1187.47|1183.47|1187.12|1183.12|36
1621120840000|2021-05-15 23:20:40|1187.36|1183.36|1186.65|1182.65|1187.4|1183.4|1186.18|1182.18|32
1621120850000|2021-05-15 23:20:50|1186.59|1182.59|1186.17|1182.17|1186.67|1182.67|1186.11|1182.11|34
1621120860000|2021-05-15 23:21:00|1186.18|1182.18|1185.75|1181.75|1186.18|1182.18|1185.58|1181.58|27
1621120870000|2021-05-15 23:21:10|1185.72|1181.72|1184.26|1180.26|1185.9|1181.9|1183.87|1179.87|35
1621120880000|2021-05-15 23:21:20|1184.36|1180.36|1185.36|1181.36|1185.66|1181.66|1184.36|1180.36|38
1621120890000|2021-05-15 23:21:30|1185.45|1181.45|1184.38|1180.38|1187.36|1183.36|1184.05|1180.05|37
1621120900000|2021-05-15 23:21:40|1184.39|1180.39|1186.71|1182.71|1186.71|1182.71|1184.39|1180.39|38
1621120910000|2021-05-15 23:21:50|1186.75|1182.75|1187.25|1183.25|1187.57|1183.57|1186.75|1182.75|37
1621120920000|2021-05-15 23:22:00|1187.14|1183.14|1187.81|1183.81|1187.81|1183.81|1186.98|1182.98|36
1621120930000|2021-05-15 23:22:10|1187.89|1183.89|1188.11|1184.11|1188.24|1184.24|1187.53|1183.53|36
1621120940000|2021-05-15 23:22:20|1188.05|1184.05|1186.91|1182.91|1188.12|1184.12|1186.9|1182.9|36
1621120950000|2021-05-15 23:22:30|1186.84|1182.84|1185.76|1181.76|1186.87|1182.87|1185.76|1181.76|38
1621120960000|2021-05-15 23:22:40|1185.68|1181.68|1185.35|1181.35|1185.84|1181.84|1185.23|1181.23|36
1621120970000|2021-05-15 23:22:50|1185.36|1181.36|1184.4|1180.4|1185.54|1181.54|1184.29|1180.29|34
1621120980000|2021-05-15 23:23:00|1184.45|1180.45|1184.19|1180.19|1185.19|1181.19|1184.15|1180.15|35
1621120990000|2021-05-15 23:23:10|1184.16|1180.16|1184.14|1180.14|1184.72|1180.72|1184.12|1180.12|31
1621121000000|2021-05-15 23:23:20|1184.42|1180.42|1184.66|1180.66|1184.84|1180.84|1184.17|1180.17|35
1621121010000|2021-05-15 23:23:30|1184.68|1180.68|1182.26|1178.26|1184.68|1180.68|1181.92|1177.92|39
1621121020000|2021-05-15 23:23:40|1182.25|1178.25|1183.11|1179.11|1183.11|1179.11|1182.18|1178.18|31
1621121030000|2021-05-15 23:23:50|1183.08|1179.08|1182.6|1178.6|1183.13|1179.13|1182.53|1178.53|32
1621121040000|2021-05-15 23:24:00|1182.84|1178.84|1182.74|1178.74|1183.32|1179.32|1182.62|1178.62|36
1621121050000|2021-05-15 23:24:10|1182.58|1178.58|1181.41|1177.41|1182.69|1178.69|1181.17|1177.17|32
1621121060000|2021-05-15 23:24:20|1181.37|1177.37|1182.42|1178.42|1182.59|1178.59|1180.78|1176.78|37
1621121070000|2021-05-15 23:24:30|1182.45|1178.45|1181.67|1177.67|1182.45|1178.45|1181.63|1177.63|34
1621121080000|2021-05-15 23:24:40|1181.65|1177.65|1181.53|1177.53|1181.9|1177.9|1181.52|1177.52|35
1621121090000|2021-05-15 23:24:50|1181.44|1177.44|1182.48|1178.48|1182.55|1178.55|1181.44|1177.44|34
1621121100000|2021-05-15 23:25:00|1182.45|1178.45|1181.02|1177.02|1182.49|1178.49|1180.86|1176.86|36
1621121110000|2021-05-15 23:25:10|1180.79|1176.79|1179.47|1175.47|1180.82|1176.82|1179.41|1175.41|33
1621121120000|2021-05-15 23:25:20|1179.61|1175.61|1178.42|1174.42|1179.67|1175.67|1178.34|1174.34|38
1621121130000|2021-05-15 23:25:30|1178.44|1174.44|1178.87|1174.87|1179.16|1175.16|1178.44|1174.44|37
1621121140000|2021-05-15 23:25:40|1179|1175|1179.27|1175.27|1179.34|1175.34|1178.87|1174.87|31
1621121150000|2021-05-15 23:25:50|1179.22|1175.22|1180.17|1176.17|1180.17|1176.17|1179.22|1175.22|34
1621121160000|2021-05-15 23:26:00|1180.47|1176.47|1180.56|1176.56|1181.14|1177.14|1180.47|1176.47|38
1621121170000|2021-05-15 23:26:10|1180.73|1176.73|1179.42|1175.42|1180.73|1176.73|1179.24|1175.24|36
1621121180000|2021-05-15 23:26:20|1179.47|1175.47|1179.6|1175.6|1179.78|1175.78|1179.47|1175.47|29
1621121190000|2021-05-15 23:26:30|1179.71|1175.71|1179.1|1175.1|1179.93|1175.93|1179.03|1175.03|28
1621121200000|2021-05-15 23:26:40|1179.11|1175.11|1179.12|1175.12|1179.29|1175.29|1179.07|1175.07|33
1621121210000|2021-05-15 23:26:50|1179.23|1175.23|1178.19|1174.19|1179.38|1175.38|1178.19|1174.19|31
1621121220000|2021-05-15 23:27:00|1178.09|1174.09|1177.22|1173.22|1178.09|1174.09|1176.7|1172.7|35
1621121230000|2021-05-15 23:27:10|1177|1173|1176.46|1172.46|1177|1173|1176.22|1172.22|32
1621121240000|2021-05-15 23:27:20|1176.47|1172.47|1176.52|1172.52|1177.1|1173.1|1176.22|1172.22|31
1621121250000|2021-05-15 23:27:30|1176.67|1172.67|1176.75|1172.75|1176.79|1172.79|1176.19|1172.19|33
1621121260000|2021-05-15 23:27:40|1176.76|1172.76|1178.04|1174.04|1178.04|1174.04|1176.76|1172.76|36
1621121270000|2021-05-15 23:27:50|1178.03|1174.03|1178.11|1174.11|1178.25|1174.25|1177.5|1173.5|32
1621121280000|2021-05-15 23:28:00|1178.07|1174.07|1179.94|1175.94|1179.94|1175.94|1178.07|1174.07|36
1621121290000|2021-05-15 23:28:10|1179.95|1175.95|1178.92|1174.92|1180.45|1176.45|1178.8|1174.8|32
1621121300000|2021-05-15 23:28:20|1178.89|1174.89|1178.05|1174.05|1179.04|1175.04|1178.05|1174.05|34
1621121310000|2021-05-15 23:28:30|1178.03|1174.03|1177.77|1173.77|1178.18|1174.18|1177.77|1173.77|32
1621121320000|2021-05-15 23:28:40|1177.69|1173.69|1178.01|1174.01|1178.03|1174.03|1177.53|1173.53|35
1621121330000|2021-05-15 23:28:50|1177.93|1173.93|1178.32|1174.32|1178.55|1174.55|1177.93|1173.93|34
1621121340000|2021-05-15 23:29:00|1178.3|1174.3|1177.82|1173.82|1178.3|1174.3|1177.32|1173.32|36
1621121350000|2021-05-15 23:29:10|1177.89|1173.89|1178.6|1174.6|1178.63|1174.63|1177.58|1173.58|31
1621121360000|2021-05-15 23:29:20|1178.63|1174.63|1177.83|1173.83|1178.63|1174.63|1177.55|1173.55|33
1621121370000|2021-05-15 23:29:30|1177.85|1173.85|1177.88|1173.88|1177.98|1173.98|1177.77|1173.77|31
1621121380000|2021-05-15 23:29:40|1177.9|1173.9|1178.11|1174.11|1178.11|1174.11|1177.71|1173.71|30
1621121390000|2021-05-15 23:29:50|1178.12|1174.12|1179.15|1175.15|1179.4|1175.4|1178.12|1174.12|34
1621121400000|2021-05-15 23:30:00|1179.22|1175.22|1180.08|1176.08|1180.08|1176.08|1179.22|1175.22|35
1621121410000|2021-05-15 23:30:10|1180.31|1176.31|1180.38|1176.38|1180.45|1176.45|1180.24|1176.24|24
1621121420000|2021-05-15 23:30:20|1180.56|1176.56|1181.98|1177.98|1182.17|1178.17|1180.56|1176.56|35
1621121430000|2021-05-15 23:30:30|1181.99|1177.99|1182.12|1178.12|1182.2|1178.2|1181.94|1177.94|32
1621121440000|2021-05-15 23:30:40|1182.11|1178.11|1181.72|1177.72|1182.11|1178.11|1181.48|1177.48|29
1621121450000|2021-05-15 23:30:50|1181.57|1177.57|1180.13|1176.13|1181.57|1177.57|1180.01|1176.01|31
1621121460000|2021-05-15 23:31:00|1180.11|1176.11|1178.27|1174.27|1180.11|1176.11|1178.15|1174.15|33
1621121470000|2021-05-15 23:31:10|1177.88|1173.88|1177.7|1173.7|1177.99|1173.99|1177.43|1173.43|32
1621121480000|2021-05-15 23:31:20|1177.69|1173.69|1176.77|1172.77|1177.72|1173.72|1176.25|1172.25|34
1621121490000|2021-05-15 23:31:30|1176.76|1172.76|1174.72|1170.72|1176.98|1172.98|1174.72|1170.72|32
1621121500000|2021-05-15 23:31:40|1174.65|1170.65|1174.1|1170.1|1174.96|1170.96|1174.08|1170.08|37
1621121510000|2021-05-15 23:31:50|1174.13|1170.13|1174.43|1170.43|1174.43|1170.43|1174.13|1170.13|34
1621121520000|2021-05-15 23:32:00|1174.79|1170.79|1175.56|1171.56|1175.67|1171.67|1174.79|1170.79|35
1621121530000|2021-05-15 23:32:10|1175.52|1171.52|1175.44|1171.44|1176.15|1172.15|1175.37|1171.37|34
1621121540000|2021-05-15 23:32:20|1175.42|1171.42|1175.54|1171.54|1175.63|1171.63|1175.06|1171.06|35
1621121550000|2021-05-15 23:32:30|1175.56|1171.56|1175.51|1171.51|1175.73|1171.73|1175.49|1171.49|32
1621121560000|2021-05-15 23:32:40|1175.54|1171.54|1174.88|1170.88|1175.58|1171.58|1174.73|1170.73|34
1621121570000|2021-05-15 23:32:50|1174.91|1170.91|1173.62|1169.62|1174.94|1170.94|1173.54|1169.54|33
1621121580000|2021-05-15 23:33:00|1173.61|1169.61|1173.49|1169.49|1173.66|1169.66|1173.45|1169.45|21
1621121590000|2021-05-15 23:33:10|1173.5|1169.5|1173.23|1169.23|1173.5|1169.5|1172.86|1168.86|33
1621121600000|2021-05-15 23:33:20|1173.59|1169.59|1173.34|1169.34|1173.9|1169.9|1173.13|1169.13|35
1621121610000|2021-05-15 23:33:30|1173.48|1169.48|1174.63|1170.63|1174.75|1170.75|1173.33|1169.33|31
1621121620000|2021-05-15 23:33:40|1174.77|1170.77|1175.04|1171.04|1175.27|1171.27|1174.77|1170.77|38
1621121630000|2021-05-15 23:33:50|1175.05|1171.05|1174.2|1170.2|1175.05|1171.05|1174.14|1170.14|32
1621121640000|2021-05-15 23:34:00|1174.25|1170.25|1174.11|1170.11|1174.51|1170.51|1173.9|1169.9|36
1621121650000|2021-05-15 23:34:10|1174.13|1170.13|1173.6|1169.6|1174.17|1170.17|1173.33|1169.33|37
1621121660000|2021-05-15 23:34:20|1173.63|1169.63|1173.71|1169.71|1174.17|1170.17|1173.62|1169.62|33
1621121670000|2021-05-15 23:34:30|1173.73|1169.73|1173.71|1169.71|1173.97|1169.97|1173.62|1169.62|27
1621121680000|2021-05-15 23:34:40|1173.75|1169.75|1173.23|1169.23|1174.04|1170.04|1173.13|1169.13|37
1621121690000|2021-05-15 23:34:50|1173.19|1169.19|1172.94|1168.94|1173.19|1169.19|1172.6|1168.6|36
1621121700000|2021-05-15 23:35:00|1172.93|1168.93|1175.24|1171.24|1175.44|1171.44|1172.9|1168.9|34
1621121710000|2021-05-15 23:35:10|1175.26|1171.26|1176.11|1172.11|1176.14|1172.14|1175.24|1171.24|26
1621121720000|2021-05-15 23:35:20|1176.12|1172.12|1177.23|1173.23|1177.55|1173.55|1176.12|1172.12|38
1621121730000|2021-05-15 23:35:30|1177.36|1173.36|1175.9|1171.9|1177.43|1173.43|1175.51|1171.51|35
1621121740000|2021-05-15 23:35:40|1175.69|1171.69|1174.25|1170.25|1175.69|1171.69|1174.25|1170.25|33
1621121750000|2021-05-15 23:35:50|1174.2|1170.2|1174.81|1170.81|1174.91|1170.91|1174.08|1170.08|32
1621121760000|2021-05-15 23:36:00|1174.82|1170.82|1173.74|1169.74|1174.85|1170.85|1173.23|1169.23|34
1621121770000|2021-05-15 23:36:10|1173.81|1169.81|1173.92|1169.92|1174.06|1170.06|1173.71|1169.71|29
1621121780000|2021-05-15 23:36:20|1173.99|1169.99|1174.04|1170.04|1174.06|1170.06|1173.92|1169.92|28
1621121790000|2021-05-15 23:36:30|1174.05|1170.05|1174.67|1170.67|1174.67|1170.67|1173.59|1169.59|34
1621121800000|2021-05-15 23:36:40|1174.65|1170.65|1174.58|1170.58|1174.84|1170.84|1174.33|1170.33|37
1621121810000|2021-05-15 23:36:50|1174.27|1170.27|1176.21|1172.21|1176.21|1172.21|1174.27|1170.27|33
1621121820000|2021-05-15 23:37:00|1176.44|1172.44|1176.72|1172.72|1177.08|1173.08|1176.29|1172.29|33
1621121830000|2021-05-15 23:37:10|1176.71|1172.71|1175.03|1171.03|1176.71|1172.71|1175.03|1171.03|32
1621121840000|2021-05-15 23:37:20|1174.97|1170.97|1174.24|1170.24|1174.97|1170.97|1173.56|1169.56|37
1621121850000|2021-05-15 23:37:30|1174.56|1170.56|1173.68|1169.68|1174.62|1170.62|1173.67|1169.67|29
1621121860000|2021-05-15 23:37:40|1173.25|1169.25|1172.97|1168.97|1173.29|1169.29|1172.97|1168.97|29
1621121870000|2021-05-15 23:37:50|1173.01|1169.01|1172.51|1168.51|1173.07|1169.07|1172.51|1168.51|29
1621121880000|2021-05-15 23:38:00|1172.49|1168.49|1172.16|1168.16|1172.49|1168.49|1172.1|1168.1|28
1621121890000|2021-05-15 23:38:10|1172.17|1168.17|1172.14|1168.14|1172.57|1168.57|1172.13|1168.13|32
1621121900000|2021-05-15 23:38:20|1172.23|1168.23|1172.64|1168.64|1172.69|1168.69|1172.11|1168.11|39
1621121910000|2021-05-15 23:38:30|1172.58|1168.58|1172.58|1168.58|1172.64|1168.64|1172.34|1168.34|25
1621121920000|2021-05-15 23:38:40|1172.59|1168.59|1175.54|1171.54|1176.09|1172.09|1172.59|1168.59|36
1621121930000|2021-05-15 23:38:50|1176.21|1172.21|1177.04|1173.04|1177.04|1173.04|1176.16|1172.16|31
1621121940000|2021-05-15 23:39:00|1177|1173|1179.5|1175.5|1179.51|1175.51|1176.9|1172.9|37
1621121950000|2021-05-15 23:39:10|1179.37|1175.37|1179.63|1175.63|1179.64|1175.64|1178.92|1174.92|37
1621121960000|2021-05-15 23:39:20|1179.65|1175.65|1180.88|1176.88|1180.88|1176.88|1179.5|1175.5|31
1621121970000|2021-05-15 23:39:30|1180.91|1176.91|1181.64|1177.64|1181.68|1177.68|1180.91|1176.91|35
1621121980000|2021-05-15 23:39:40|1181.65|1177.65|1181.96|1177.96|1182.15|1178.15|1181.1|1177.1|32
1621121990000|2021-05-15 23:39:50|1181.79|1177.79|1181.58|1177.58|1181.89|1177.89|1181.27|1177.27|34
1621122000000|2021-05-15 23:40:00|1181.57|1177.57|1179.56|1175.56|1181.92|1177.92|1179.54|1175.54|35
1621122010000|2021-05-15 23:40:10|1179.47|1175.47|1176.95|1172.95|1179.47|1175.47|1176.95|1172.95|32
1621122020000|2021-05-15 23:40:20|1176.44|1172.44|1174.9|1170.9|1176.62|1172.62|1174.9|1170.9|33
1621122030000|2021-05-15 23:40:30|1174.74|1170.74|1173.93|1169.93|1174.81|1170.81|1173.81|1169.81|38
1621122040000|2021-05-15 23:40:40|1173.94|1169.94|1173.77|1169.77|1173.98|1169.98|1173.22|1169.22|35
1621122050000|2021-05-15 23:40:50|1172.89|1168.89|1174.02|1170.02|1174.06|1170.06|1172.89|1168.89|29
1621122060000|2021-05-15 23:41:00|1174.17|1170.17|1174.17|1170.17|1174.88|1170.88|1174.17|1170.17|37
1621122070000|2021-05-15 23:41:10|1174.05|1170.05|1171.17|1167.17|1174.07|1170.07|1171.17|1167.17|36
1621122080000|2021-05-15 23:41:20|1171.1|1167.1|1169.78|1165.78|1171.41|1167.41|1169.57|1165.57|35
1621122090000|2021-05-15 23:41:30|1169.71|1165.71|1167.82|1163.82|1169.71|1165.71|1167.64|1163.64|36
1621122100000|2021-05-15 23:41:40|1167.66|1163.66|1167.73|1163.73|1168.66|1164.66|1167.15|1163.15|36
1621122110000|2021-05-15 23:41:50|1168.2|1164.2|1167.89|1163.89|1168.55|1164.55|1167.61|1163.61|39
1621122120000|2021-05-15 23:42:00|1167.93|1163.93|1168.5|1164.5|1169.05|1165.05|1167.93|1163.93|36
1621122130000|2021-05-15 23:42:10|1168.51|1164.51|1171|1167|1171.15|1167.15|1168.51|1164.51|35
1621122140000|2021-05-15 23:42:20|1171.07|1167.07|1168.87|1164.87|1171.62|1167.62|1168.83|1164.83|38
1621122150000|2021-05-15 23:42:30|1169.16|1165.16|1170.71|1166.71|1170.87|1166.87|1169.03|1165.03|37
1621122160000|2021-05-15 23:42:40|1170.89|1166.89|1168.64|1164.64|1170.89|1166.89|1168.02|1164.02|38
1621122170000|2021-05-15 23:42:50|1168.53|1164.53|1167.76|1163.76|1168.81|1164.81|1167.76|1163.76|36
1621122180000|2021-05-15 23:43:00|1167.75|1163.75|1169.03|1165.03|1169.33|1165.33|1167.74|1163.74|34
1621122190000|2021-05-15 23:43:10|1168.95|1164.95|1168.2|1164.2|1168.98|1164.98|1168.13|1164.13|34
1621122200000|2021-05-15 23:43:20|1168.22|1164.22|1168.52|1164.52|1168.63|1164.63|1168.17|1164.17|34
1621122210000|2021-05-15 23:43:30|1168.54|1164.54|1168.32|1164.32|1169.74|1165.74|1168.32|1164.32|37
1621122220000|2021-05-15 23:43:40|1168.25|1164.25|1168.51|1164.51|1168.88|1164.88|1167.62|1163.62|37
1621122230000|2021-05-15 23:43:50|1168.49|1164.49|1168.36|1164.36|1168.62|1164.62|1168.26|1164.26|35
1621122240000|2021-05-15 23:44:00|1168.32|1164.32|1168.25|1164.25|1168.32|1164.32|1167.54|1163.54|35
1621122250000|2021-05-15 23:44:10|1168.1|1164.1|1169.53|1165.53|1169.53|1165.53|1167.93|1163.93|34
1621122260000|2021-05-15 23:44:20|1169.56|1165.56|1171.33|1167.33|1171.36|1167.36|1169.56|1165.56|34
1621122270000|2021-05-15 23:44:30|1171.28|1167.28|1172.67|1168.67|1172.89|1168.89|1171.25|1167.25|35
1621122280000|2021-05-15 23:44:40|1172.49|1168.49|1171.33|1167.33|1172.85|1168.85|1171.33|1167.33|35
1621122290000|2021-05-15 23:44:50|1171.38|1167.38|1170.5|1166.5|1172.13|1168.13|1169.87|1165.87|34
1621122300000|2021-05-15 23:45:00|1170.59|1166.59|1169.23|1165.23|1170.59|1166.59|1168.52|1164.52|35
1621122310000|2021-05-15 23:45:10|1169.24|1165.24|1170.52|1166.52|1170.67|1166.67|1169.08|1165.08|35
1621122320000|2021-05-15 23:45:20|1170.59|1166.59|1173.24|1169.24|1173.51|1169.51|1170.59|1166.59|36
1621122330000|2021-05-15 23:45:30|1173.23|1169.23|1173.97|1169.97|1174.11|1170.11|1173.11|1169.11|33
1621122340000|2021-05-15 23:45:40|1174|1170|1174.81|1170.81|1175.22|1171.22|1173.94|1169.94|37
1621122350000|2021-05-15 23:45:50|1174.9|1170.9|1174.9|1170.9|1175.43|1171.43|1174.78|1170.78|38
1621122360000|2021-05-15 23:46:00|1174.67|1170.67|1170.65|1166.65|1174.67|1170.67|1170.24|1166.24|39
1621122370000|2021-05-15 23:46:10|1170.67|1166.67|1173.61|1169.61|1173.65|1169.65|1170.67|1166.67|34
1621122380000|2021-05-15 23:46:20|1173.65|1169.65|1173.46|1169.46|1174.4|1170.4|1173.39|1169.39|35
1621122390000|2021-05-15 23:46:30|1173.64|1169.64|1173.54|1169.54|1173.72|1169.72|1173.16|1169.16|39
1621122400000|2021-05-15 23:46:40|1173.57|1169.57|1174.09|1170.09|1174.22|1170.22|1173.43|1169.43|37
1621122410000|2021-05-15 23:46:50|1173.97|1169.97|1173.37|1169.37|1174.66|1170.66|1173.13|1169.13|35
1621122420000|2021-05-15 23:47:00|1172.89|1168.89|1173.89|1169.89|1174.51|1170.51|1172.84|1168.84|36
1621122430000|2021-05-15 23:47:10|1173.86|1169.86|1172.93|1168.93|1173.86|1169.86|1172.18|1168.18|35
1621122440000|2021-05-15 23:47:20|1172.98|1168.98|1174.19|1170.19|1174.64|1170.64|1172.98|1168.98|32
1621122450000|2021-05-15 23:47:30|1174.36|1170.36|1175.8|1171.8|1175.8|1171.8|1174.36|1170.36|38
1621122460000|2021-05-15 23:47:40|1175.45|1171.45|1175.61|1171.61|1175.95|1171.95|1175.22|1171.22|38
1621122470000|2021-05-15 23:47:50|1175.69|1171.69|1176.89|1172.89|1177|1173|1175.33|1171.33|37
1621122480000|2021-05-15 23:48:00|1176.87|1172.87|1176.42|1172.42|1176.97|1172.97|1176.18|1172.18|38
1621122490000|2021-05-15 23:48:10|1176.35|1172.35|1175.54|1171.54|1176.35|1172.35|1174.34|1170.34|38
1621122500000|2021-05-15 23:48:20|1175.59|1171.59|1176.2|1172.2|1176.63|1172.63|1175.49|1171.49|36
1621122510000|2021-05-15 23:48:30|1176.07|1172.07|1173.7|1169.7|1176.07|1172.07|1173.7|1169.7|35
1621122520000|2021-05-15 23:48:40|1173.64|1169.64|1171.64|1167.64|1173.64|1169.64|1171.64|1167.64|38
1621122530000|2021-05-15 23:48:50|1171.58|1167.58|1172.02|1168.02|1172.17|1168.17|1171.57|1167.57|37
1621122540000|2021-05-15 23:49:00|1172|1168|1172.08|1168.08|1172.59|1168.59|1171.88|1167.88|36
1621122550000|2021-05-15 23:49:10|1172.01|1168.01|1170.95|1166.95|1172.04|1168.04|1169.99|1165.99|35
1621122560000|2021-05-15 23:49:20|1170.98|1166.98|1170.79|1166.79|1171.37|1167.37|1170.71|1166.71|37
1621122570000|2021-05-15 23:49:30|1170.9|1166.9|1172.61|1168.61|1172.68|1168.68|1170.88|1166.88|38
1621122580000|2021-05-15 23:49:40|1172.51|1168.51|1173.57|1169.57|1173.65|1169.65|1172.44|1168.44|30
1621122590000|2021-05-15 23:49:50|1173.59|1169.59|1176.62|1172.62|1177.1|1173.1|1173.59|1169.59|37
1621122600000|2021-05-15 23:50:00|1176.64|1172.64|1174.59|1170.59|1176.88|1172.88|1174.59|1170.59|36
1621122610000|2021-05-15 23:50:10|1174.53|1170.53|1174.4|1170.4|1175.05|1171.05|1174.24|1170.24|35
1621122620000|2021-05-15 23:50:20|1174.42|1170.42|1173.16|1169.16|1174.42|1170.42|1172.92|1168.92|36
1621122630000|2021-05-15 23:50:30|1173.32|1169.32|1174.37|1170.37|1174.42|1170.42|1173.32|1169.32|32
1621122640000|2021-05-15 23:50:40|1173.98|1169.98|1173.19|1169.19|1173.98|1169.98|1172.82|1168.82|31
1621122650000|2021-05-15 23:50:50|1173.32|1169.32|1174.22|1170.22|1174.24|1170.24|1173.32|1169.32|34
1621122660000|2021-05-15 23:51:00|1174.19|1170.19|1173.35|1169.35|1174.38|1170.38|1173.32|1169.32|32
1621122670000|2021-05-15 23:51:10|1173.36|1169.36|1173.17|1169.17|1173.49|1169.49|1173.15|1169.15|31
1621122680000|2021-05-15 23:51:20|1173.18|1169.18|1171.95|1167.95|1173.18|1169.18|1171.94|1167.94|35
1621122690000|2021-05-15 23:51:30|1171.98|1167.98|1171.48|1167.48|1172.21|1168.21|1171.34|1167.34|32
1621122700000|2021-05-15 23:51:40|1171.53|1167.53|1171.57|1167.57|1172.06|1168.06|1171.53|1167.53|34
1621122710000|2021-05-15 23:51:50|1171.58|1167.58|1171.11|1167.11|1172|1168|1170.71|1166.71|31
1621122720000|2021-05-15 23:52:00|1171.17|1167.17|1170.35|1166.35|1171.33|1167.33|1170.35|1166.35|36
1621122730000|2021-05-15 23:52:10|1170.31|1166.31|1169.88|1165.88|1170.39|1166.39|1169.86|1165.86|26
1621122740000|2021-05-15 23:52:20|1169.97|1165.97|1170.59|1166.59|1170.66|1166.66|1169.63|1165.63|35
1621122750000|2021-05-15 23:52:30|1170.57|1166.57|1168.24|1164.24|1170.67|1166.67|1168.1|1164.1|36
1621122760000|2021-05-15 23:52:40|1168.08|1164.08|1166.97|1162.97|1168.33|1164.33|1166.97|1162.97|33
1621122770000|2021-05-15 23:52:50|1166.92|1162.92|1167.91|1163.91|1167.91|1163.91|1166.78|1162.78|33
1621122780000|2021-05-15 23:53:00|1167.77|1163.77|1166.76|1162.76|1167.89|1163.89|1166.55|1162.55|35
1621122790000|2021-05-15 23:53:10|1166.84|1162.84|1166.84|1162.84|1167.26|1163.26|1166.75|1162.75|27
1621122800000|2021-05-15 23:53:20|1166.51|1162.51|1168.4|1164.4|1168.52|1164.52|1166.51|1162.51|33
1621122810000|2021-05-15 23:53:30|1168.35|1164.35|1167.81|1163.81|1168.71|1164.71|1167.48|1163.48|39
1621122820000|2021-05-15 23:53:40|1167.94|1163.94|1171.05|1167.05|1171.05|1167.05|1167.94|1163.94|37
1621122830000|2021-05-15 23:53:50|1170.99|1166.99|1171.69|1167.69|1171.69|1167.69|1170.92|1166.92|32
1621122840000|2021-05-15 23:54:00|1171.7|1167.7|1170.14|1166.14|1171.7|1167.7|1169.99|1165.99|30
1621122850000|2021-05-15 23:54:10|1170.26|1166.26|1170.64|1166.64|1170.91|1166.91|1169.85|1165.85|37
1621122860000|2021-05-15 23:54:20|1170.6|1166.6|1172.06|1168.06|1172.13|1168.13|1170.6|1166.6|32
1621122870000|2021-05-15 23:54:30|1172.47|1168.47|1173.88|1169.88|1173.89|1169.89|1172.28|1168.28|29
1621122880000|2021-05-15 23:54:40|1173.84|1169.84|1174.69|1170.69|1174.69|1170.69|1173.82|1169.82|24
1621122890000|2021-05-15 23:54:50|1174.64|1170.64|1173.57|1169.57|1174.81|1170.81|1173.48|1169.48|35
1621122900000|2021-05-15 23:55:00|1173.55|1169.55|1173.06|1169.06|1173.55|1169.55|1172.3|1168.3|32
1621122910000|2021-05-15 23:55:10|1172.99|1168.99|1174.51|1170.51|1174.51|1170.51|1172.99|1168.99|29
1621122920000|2021-05-15 23:55:20|1174.46|1170.46|1175.66|1171.66|1176.17|1172.17|1174.42|1170.42|38
1621122930000|2021-05-15 23:55:30|1175.62|1171.62|1175.2|1171.2|1175.67|1171.67|1174.69|1170.69|37
1621122940000|2021-05-15 23:55:40|1175.16|1171.16|1173.52|1169.52|1175.16|1171.16|1173.46|1169.46|35
1621122950000|2021-05-15 23:55:50|1173.43|1169.43|1173.22|1169.22|1173.78|1169.78|1173.06|1169.06|36
1621122960000|2021-05-15 23:56:00|1173.29|1169.29|1171.99|1167.99|1173.32|1169.32|1171.99|1167.99|32
1621122970000|2021-05-15 23:56:10|1171.91|1167.91|1171.47|1167.47|1171.91|1167.91|1170.67|1166.67|38
1621122980000|2021-05-15 23:56:20|1171.39|1167.39|1170.92|1166.92|1171.39|1167.39|1170.55|1166.55|30
1621122990000|2021-05-15 23:56:30|1170.97|1166.97|1171.46|1167.46|1171.46|1167.46|1170.87|1166.87|31
1621123000000|2021-05-15 23:56:40|1171.58|1167.58|1173.28|1169.28|1173.35|1169.35|1171.58|1167.58|31
1621123010000|2021-05-15 23:56:50|1173.38|1169.38|1171.81|1167.81|1173.41|1169.41|1171.7|1167.7|35
1621123020000|2021-05-15 23:57:00|1171.86|1167.86|1171.09|1167.09|1171.96|1167.96|1170.74|1166.74|38
1621123030000|2021-05-15 23:57:10|1171.12|1167.12|1172.17|1168.17|1172.21|1168.21|1171.05|1167.05|33
1621123040000|2021-05-15 23:57:20|1172.16|1168.16|1171.07|1167.07|1172.66|1168.66|1170.68|1166.68|40
1621123050000|2021-05-15 23:57:30|1171.15|1167.15|1170.45|1166.45|1171.5|1167.5|1170.35|1166.35|38
1621123060000|2021-05-15 23:57:40|1170.46|1166.46|1171.04|1167.04|1171.05|1167.05|1170.13|1166.13|38
1621123070000|2021-05-15 23:57:50|1171.05|1167.05|1172.79|1168.79|1172.79|1168.79|1171.05|1167.05|36
1621123080000|2021-05-15 23:58:00|1172.53|1168.53|1172.96|1168.96|1174.19|1170.19|1172.53|1168.53|39
1621123090000|2021-05-15 23:58:10|1173.07|1169.07|1174.98|1170.98|1175.17|1171.17|1172.67|1168.67|33
1621123100000|2021-05-15 23:58:20|1175.12|1171.12|1173.4|1169.4|1175.12|1171.12|1173.4|1169.4|37
1621123110000|2021-05-15 23:58:30|1173.1|1169.1|1172.73|1168.73|1173.14|1169.14|1172.47|1168.47|37
1621123120000|2021-05-15 23:58:40|1172.66|1168.66|1172.03|1168.03|1172.96|1168.96|1172.03|1168.03|35
1621123130000|2021-05-15 23:58:50|1172.09|1168.09|1171.98|1167.98|1172.16|1168.16|1171.24|1167.24|34
1621123140000|2021-05-15 23:59:00|1171.83|1167.83|1170.91|1166.91|1171.83|1167.83|1170.71|1166.71|33
1621123150000|2021-05-15 23:59:10|1170.92|1166.92|1171.13|1167.13|1172.14|1168.14|1170.92|1166.92|37
1621123160000|2021-05-15 23:59:20|1171.14|1167.14|1170.91|1166.91|1171.14|1167.14|1170.83|1166.83|30
1621123170000|2021-05-15 23:59:30|1170.55|1166.55|1171.29|1167.29|1171.76|1167.76|1170.5|1166.5|32
1621123180000|2021-05-15 23:59:40|1171.14|1167.14|1169.85|1165.85|1171.14|1167.14|1169.82|1165.82|35
1621123190000|2021-05-15 23:59:50|1169.97|1165.97|1172.46|1168.46|1172.59|1168.59|1169.97|1165.97|38
1621123200000|2021-05-16 00:00:00|1172.4|1168.4|1172.81|1168.81|1172.98|1168.98|1172.26|1168.26|33
1621123210000|2021-05-16 00:00:10|1172.82|1168.82|1173.74|1169.74|1174.07|1170.07|1172.82|1168.82|25
1621123220000|2021-05-16 00:00:20|1173.68|1169.68|1175.95|1171.95|1175.95|1171.95|1173.68|1169.68|25
1621123230000|2021-05-16 00:00:30|1175.9|1171.9|1175.78|1171.78|1176.08|1172.08|1175.7|1171.7|34
1621123240000|2021-05-16 00:00:40|1175.83|1171.83|1176.26|1172.26|1176.26|1172.26|1175.83|1171.83|25
1621123250000|2021-05-16 00:00:50|1176.36|1172.36|1177.89|1173.89|1177.89|1173.89|1176.36|1172.36|31
1621123260000|2021-05-16 00:01:00|1177.88|1173.88|1177.74|1173.74|1177.96|1173.96|1177.52|1173.52|31
1621123270000|2021-05-16 00:01:10|1177.72|1173.72|1177.79|1173.79|1178.91|1174.91|1177.72|1173.72|36
1621123280000|2021-05-16 00:01:20|1177.77|1173.77|1176.52|1172.52|1178.03|1174.03|1176.52|1172.52|35
1621123290000|2021-05-16 00:01:30|1176.53|1172.53|1176.12|1172.12|1176.55|1172.55|1176|1172|27
1621123300000|2021-05-16 00:01:40|1176.01|1172.01|1175.78|1171.78|1176.89|1172.89|1175.49|1171.49|38
1621123310000|2021-05-16 00:01:50|1175.69|1171.69|1174.75|1170.75|1175.69|1171.69|1174.56|1170.56|36
1621123320000|2021-05-16 00:02:00|1174.78|1170.78|1173.07|1169.07|1174.82|1170.82|1172.83|1168.83|38
1621123330000|2021-05-16 00:02:10|1172.83|1168.83|1170.27|1166.27|1173.49|1169.49|1170.26|1166.26|39
1621123340000|2021-05-16 00:02:20|1170.29|1166.29|1168.3|1164.3|1170.52|1166.52|1167.59|1163.59|37
1621123350000|2021-05-16 00:02:30|1168.31|1164.31|1166.4|1162.4|1168.67|1164.67|1166.4|1162.4|32
1621123360000|2021-05-16 00:02:40|1166.23|1162.23|1163.87|1159.87|1166.28|1162.28|1163.87|1159.87|34
1621123370000|2021-05-16 00:02:50|1163.75|1159.75|1163.03|1159.03|1163.83|1159.83|1163|1159|38
1621123380000|2021-05-16 00:03:00|1163.04|1159.04|1163.22|1159.22|1163.45|1159.45|1161.36|1157.36|38
1621123390000|2021-05-16 00:03:10|1162.98|1158.98|1162.85|1158.85|1163.19|1159.19|1162.24|1158.24|34
1621123400000|2021-05-16 00:03:20|1162.87|1158.87|1163.81|1159.81|1163.81|1159.81|1161.82|1157.82|38
1621123410000|2021-05-16 00:03:30|1163.86|1159.86|1168.51|1164.51|1168.71|1164.71|1163.86|1159.86|37
1621123420000|2021-05-16 00:03:40|1168.14|1164.14|1166.41|1162.41|1168.16|1164.16|1166.41|1162.41|37
1621123430000|2021-05-16 00:03:50|1166.08|1162.08|1166.7|1162.7|1166.88|1162.88|1165.54|1161.54|32
1621123440000|2021-05-16 00:04:00|1166.65|1162.65|1168.24|1164.24|1168.25|1164.25|1166.63|1162.63|35
1621123450000|2021-05-16 00:04:10|1168.44|1164.44|1173.1|1169.1|1173.1|1169.1|1168.43|1164.43|37
1621123460000|2021-05-16 00:04:20|1173.24|1169.24|1175.09|1171.09|1175.19|1171.19|1173.24|1169.24|36
1621123470000|2021-05-16 00:04:30|1175.1|1171.1|1174.73|1170.73|1175.47|1171.47|1174.52|1170.52|40
1621123480000|2021-05-16 00:04:40|1174.83|1170.83|1174.87|1170.87|1175.51|1171.51|1174.82|1170.82|33
1621123490000|2021-05-16 00:04:50|1174.92|1170.92|1178.53|1174.53|1178.74|1174.74|1174.92|1170.92|33
1621123500000|2021-05-16 00:05:00|1178.43|1174.43|1175.74|1171.74|1178.7|1174.7|1174.77|1170.77|38
1621123510000|2021-05-16 00:05:10|1175.81|1171.81|1177.41|1173.41|1177.61|1173.61|1175.58|1171.58|35
1621123520000|2021-05-16 00:05:20|1177.42|1173.42|1177.92|1173.92|1177.97|1173.97|1177.35|1173.35|37
1621123530000|2021-05-16 00:05:30|1177.9|1173.9|1176.57|1172.57|1178.33|1174.33|1176.57|1172.57|39
1621123540000|2021-05-16 00:05:40|1176.61|1172.61|1177.66|1173.66|1177.66|1173.66|1176.61|1172.61|34
1621123550000|2021-05-16 00:05:50|1177.69|1173.69|1177.42|1173.42|1177.69|1173.69|1177.14|1173.14|35
1621123560000|2021-05-16 00:06:00|1177.44|1173.44|1178.35|1174.35|1178.88|1174.88|1177.43|1173.43|32
1621123570000|2021-05-16 00:06:10|1178.43|1174.43|1180.43|1176.43|1180.43|1176.43|1178.43|1174.43|35
1621123580000|2021-05-16 00:06:20|1180.44|1176.44|1180.1|1176.1|1180.78|1176.78|1179.84|1175.84|38
1621123590000|2021-05-16 00:06:30|1180.26|1176.26|1179.45|1175.45|1180.59|1176.59|1179.22|1175.22|36
1621123600000|2021-05-16 00:06:40|1179.74|1175.74|1181.88|1177.88|1181.88|1177.88|1179.74|1175.74|36
1621123610000|2021-05-16 00:06:50|1181.84|1177.84|1181.04|1177.04|1181.84|1177.84|1180.98|1176.98|37
1621123620000|2021-05-16 00:07:00|1181.05|1177.05|1181.77|1177.77|1181.77|1177.77|1181.04|1177.04|33
1621123630000|2021-05-16 00:07:10|1181.93|1177.93|1182.55|1178.55|1182.82|1178.82|1181.83|1177.83|31
1621123640000|2021-05-16 00:07:20|1182.57|1178.57|1182.73|1178.73|1183.25|1179.25|1182.57|1178.57|35
1621123650000|2021-05-16 00:07:30|1182.58|1178.58|1181.7|1177.7|1182.58|1178.58|1180.93|1176.93|39
1621123660000|2021-05-16 00:07:40|1181.71|1177.71|1180.78|1176.78|1181.75|1177.75|1180.66|1176.66|32
1621123670000|2021-05-16 00:07:50|1180.51|1176.51|1181.34|1177.34|1181.34|1177.34|1180.27|1176.27|37
1621123680000|2021-05-16 00:08:00|1181.22|1177.22|1183.15|1179.15|1183.27|1179.27|1181.22|1177.22|35
1621123690000|2021-05-16 00:08:10|1183.16|1179.16|1183.63|1179.63|1183.72|1179.72|1183.12|1179.12|34
1621123700000|2021-05-16 00:08:20|1183.58|1179.58|1182.44|1178.44|1183.58|1179.58|1182.44|1178.44|36
1621123710000|2021-05-16 00:08:30|1182.43|1178.43|1183.83|1179.83|1183.83|1179.83|1182.34|1178.34|34
1621123720000|2021-05-16 00:08:40|1183.9|1179.9|1184.78|1180.78|1184.83|1180.83|1183.83|1179.83|39
1621123730000|2021-05-16 00:08:50|1184.87|1180.87|1186.15|1182.15|1186.15|1182.15|1184.7|1180.7|36
1621123740000|2021-05-16 00:09:00|1186.2|1182.2|1185.5|1181.5|1186.2|1182.2|1184.88|1180.88|36
1621123750000|2021-05-16 00:09:10|1185.51|1181.51|1184.69|1180.69|1185.51|1181.51|1184.08|1180.08|36
1621123760000|2021-05-16 00:09:20|1184.89|1180.89|1185.27|1181.27|1185.27|1181.27|1184.36|1180.36|34
1621123770000|2021-05-16 00:09:30|1185.04|1181.04|1185.89|1181.89|1186.41|1182.41|1185.04|1181.04|35
1621123780000|2021-05-16 00:09:40|1185.83|1181.83|1186.21|1182.21|1186.65|1182.65|1185.82|1181.82|34
1621123790000|2021-05-16 00:09:50|1186.09|1182.09|1187.4|1183.4|1187.48|1183.48|1185.95|1181.95|35
1621123800000|2021-05-16 00:10:00|1187.39|1183.39|1186.59|1182.59|1187.39|1183.39|1185.87|1181.87|36
1621123810000|2021-05-16 00:10:10|1186.65|1182.65|1187.13|1183.13|1187.93|1183.93|1186.65|1182.65|38
1621123820000|2021-05-16 00:10:20|1187.2|1183.2|1186.43|1182.43|1187.26|1183.26|1186.32|1182.32|31
1621123830000|2021-05-16 00:10:30|1186.42|1182.42|1186.1|1182.1|1186.63|1182.63|1185.67|1181.67|30
1621123840000|2021-05-16 00:10:40|1185.99|1181.99|1187.04|1183.04|1187.04|1183.04|1185.34|1181.34|36
1621123850000|2021-05-16 00:10:50|1187.02|1183.02|1187.39|1183.39|1187.5|1183.5|1186.97|1182.97|35
1621123860000|2021-05-16 00:11:00|1187.38|1183.38|1187.05|1183.05|1187.43|1183.43|1186.8|1182.8|35
1621123870000|2021-05-16 00:11:10|1187.06|1183.06|1188.77|1184.77|1189.15|1185.15|1186.88|1182.88|37
1621123880000|2021-05-16 00:11:20|1188.53|1184.53|1189.31|1185.31|1189.31|1185.31|1188.4|1184.4|37
1621123890000|2021-05-16 00:11:30|1189.37|1185.37|1190.82|1186.82|1190.82|1186.82|1189.37|1185.37|35
1621123900000|2021-05-16 00:11:40|1191.02|1187.02|1191.7|1187.7|1191.92|1187.92|1191.02|1187.02|38
1621123910000|2021-05-16 00:11:50|1191.77|1187.77|1191.13|1187.13|1192.22|1188.22|1191.07|1187.07|32
1621123920000|2021-05-16 00:12:00|1191.24|1187.24|1190.42|1186.42|1191.39|1187.39|1190.32|1186.32|39
1621123930000|2021-05-16 00:12:10|1190.47|1186.47|1190.4|1186.4|1190.68|1186.68|1190.39|1186.39|26
1621123940000|2021-05-16 00:12:20|1190.39|1186.39|1190.21|1186.21|1190.39|1186.39|1189.29|1185.29|34
1621123950000|2021-05-16 00:12:30|1190.22|1186.22|1190.31|1186.31|1190.41|1186.41|1189.94|1185.94|37
1621123960000|2021-05-16 00:12:40|1190.38|1186.38|1190.61|1186.61|1190.76|1186.76|1190.12|1186.12|36
1621123970000|2021-05-16 00:12:50|1190.62|1186.62|1191.51|1187.51|1192.21|1188.21|1190.59|1186.59|33
1621123980000|2021-05-16 00:13:00|1191.55|1187.55|1191.09|1187.09|1191.7|1187.7|1190.08|1186.08|34
1621123990000|2021-05-16 00:13:10|1191.1|1187.1|1191.46|1187.46|1191.69|1187.69|1190.98|1186.98|32
1621124000000|2021-05-16 00:13:20|1191.39|1187.39|1191.63|1187.63|1191.68|1187.68|1191.11|1187.11|36
1621124010000|2021-05-16 00:13:30|1191.62|1187.62|1191.72|1187.72|1191.87|1187.87|1190.58|1186.58|35
1621124020000|2021-05-16 00:13:40|1191.73|1187.73|1191.22|1187.22|1191.73|1187.73|1190.74|1186.74|33
1621124030000|2021-05-16 00:13:50|1191.23|1187.23|1191.59|1187.59|1191.95|1187.95|1191.23|1187.23|34
1621124040000|2021-05-16 00:14:00|1191.65|1187.65|1191.93|1187.93|1192.01|1188.01|1191.42|1187.42|33
1621124050000|2021-05-16 00:14:10|1191.99|1187.99|1193.06|1189.06|1193.06|1189.06|1191.92|1187.92|35
1621124060000|2021-05-16 00:14:20|1193|1189|1192.56|1188.56|1193.02|1189.02|1192.24|1188.24|36
1621124070000|2021-05-16 00:14:30|1192.52|1188.52|1194.14|1190.14|1194.18|1190.18|1192.13|1188.13|37
1621124080000|2021-05-16 00:14:40|1194.19|1190.19|1194.46|1190.46|1194.5|1190.5|1194.04|1190.04|28
1621124090000|2021-05-16 00:14:50|1194.48|1190.48|1194.64|1190.64|1194.64|1190.64|1194.21|1190.21|35
1621124100000|2021-05-16 00:15:00|1194.67|1190.67|1194.75|1190.75|1195.46|1191.46|1194.57|1190.57|34
1621124110000|2021-05-16 00:15:10|1194.72|1190.72|1194.84|1190.84|1195.42|1191.42|1194.68|1190.68|32
1621124120000|2021-05-16 00:15:20|1194.74|1190.74|1194.74|1190.74|1194.82|1190.82|1194.47|1190.47|30
1621124130000|2021-05-16 00:15:30|1194.75|1190.75|1194.78|1190.78|1194.88|1190.88|1194.44|1190.44|31
1621124140000|2021-05-16 00:15:40|1194.79|1190.79|1195.7|1191.7|1195.73|1191.73|1194.76|1190.76|34
1621124150000|2021-05-16 00:15:50|1195.58|1191.58|1197.43|1193.43|1197.43|1193.43|1195.47|1191.47|37
1621124160000|2021-05-16 00:16:00|1197.47|1193.47|1197.78|1193.78|1198.15|1194.15|1197.16|1193.16|38
1621124170000|2021-05-16 00:16:10|1197.79|1193.79|1197.7|1193.7|1198.28|1194.28|1197.67|1193.67|35
1621124180000|2021-05-16 00:16:20|1197.53|1193.53|1198.68|1194.68|1198.68|1194.68|1197.53|1193.53|34
1621124190000|2021-05-16 00:16:30|1198.74|1194.74|1199.02|1195.02|1199.02|1195.02|1198.64|1194.64|33
1621124200000|2021-05-16 00:16:40|1199|1195|1199.37|1195.37|1199.67|1195.67|1198.93|1194.93|38
1621124210000|2021-05-16 00:16:50|1199.31|1195.31|1199.54|1195.54|1199.56|1195.56|1199.28|1195.28|27
1621124220000|2021-05-16 00:17:00|1199.53|1195.53|1200.08|1196.08|1200.08|1196.08|1199.47|1195.47|20
1621124230000|2021-05-16 00:17:10|1199.99|1195.99|1198.99|1194.99|1199.99|1195.99|1198.76|1194.76|37
1621124240000|2021-05-16 00:17:20|1198.85|1194.85|1199.65|1195.65|1199.74|1195.74|1198.75|1194.75|36
1621124250000|2021-05-16 00:17:30|1199.62|1195.62|1199.5|1195.5|1199.79|1195.79|1199.47|1195.47|31
1621124260000|2021-05-16 00:17:40|1199.48|1195.48|1199.72|1195.72|1199.8|1195.8|1199.48|1195.48|26
1621124270000|2021-05-16 00:17:50|1199.82|1195.82|1199.27|1195.27|1199.91|1195.91|1199.27|1195.27|24
1621124280000|2021-05-16 00:18:00|1199.28|1195.28|1200.08|1196.08|1200.25|1196.25|1199.28|1195.28|34
1621124290000|2021-05-16 00:18:10|1200.13|1196.13|1200.8|1196.8|1200.98|1196.98|1200.11|1196.11|37
1621124300000|2021-05-16 00:18:20|1200.71|1196.71|1201.35|1197.35|1201.35|1197.35|1200.6|1196.6|33
1621124310000|2021-05-16 00:18:30|1201.32|1197.32|1201.12|1197.12|1201.48|1197.48|1200.76|1196.76|30
1621124320000|2021-05-16 00:18:40|1201.09|1197.09|1201.23|1197.23|1201.25|1197.25|1200.73|1196.73|32
1621124330000|2021-05-16 00:18:50|1201.16|1197.16|1202.04|1198.04|1202.04|1198.04|1201.13|1197.13|35
1621124340000|2021-05-16 00:19:00|1201.97|1197.97|1201.41|1197.41|1202.18|1198.18|1201.02|1197.02|38
1621124350000|2021-05-16 00:19:10|1201.44|1197.44|1201.82|1197.82|1201.82|1197.82|1201.14|1197.14|33
1621124360000|2021-05-16 00:19:20|1201.84|1197.84|1203.05|1199.05|1203.12|1199.12|1201.83|1197.83|25
1621124370000|2021-05-16 00:19:30|1202.96|1198.96|1202.2|1198.2|1203.39|1199.39|1202.17|1198.17|33
1621124380000|2021-05-16 00:19:40|1202.21|1198.21|1203.32|1199.32|1203.32|1199.32|1202.2|1198.2|36
1621124390000|2021-05-16 00:19:50|1203.4|1199.4|1203.13|1199.13|1203.56|1199.56|1203.13|1199.13|36
1621124400000|2021-05-16 00:20:00|1203.16|1199.16|1202.86|1198.86|1203.55|1199.55|1202.82|1198.82|32
1621124410000|2021-05-16 00:20:10|1202.84|1198.84|1201.59|1197.59|1202.9|1198.9|1201.54|1197.54|32
1621124420000|2021-05-16 00:20:20|1201.52|1197.52|1200.58|1196.58|1201.53|1197.53|1200.38|1196.38|34
1621124430000|2021-05-16 00:20:30|1200.62|1196.62|1199.31|1195.31|1200.63|1196.63|1199.21|1195.21|27
1621124440000|2021-05-16 00:20:40|1199.39|1195.39|1198.82|1194.82|1199.45|1195.45|1198.68|1194.68|33
1621124450000|2021-05-16 00:20:50|1198.83|1194.83|1199.06|1195.06|1199.91|1195.91|1198.76|1194.76|34
1621124460000|2021-05-16 00:21:00|1199.07|1195.07|1199.85|1195.85|1199.85|1195.85|1198.96|1194.96|24
1621124470000|2021-05-16 00:21:10|1199.83|1195.83|1198.54|1194.54|1199.83|1195.83|1198.41|1194.41|37
1621124480000|2021-05-16 00:21:20|1198.51|1194.51|1197.84|1193.84|1198.63|1194.63|1197.75|1193.75|29
1621124490000|2021-05-16 00:21:30|1197.72|1193.72|1197.37|1193.37|1197.76|1193.76|1197.33|1193.33|28
1621124500000|2021-05-16 00:21:40|1197.36|1193.36|1197.23|1193.23|1197.36|1193.36|1197.03|1193.03|28
1621124510000|2021-05-16 00:21:50|1197.21|1193.21|1197.85|1193.85|1197.86|1193.86|1197.18|1193.18|33
1621124520000|2021-05-16 00:22:00|1197.75|1193.75|1197.42|1193.42|1197.76|1193.76|1197.41|1193.41|32
1621124530000|2021-05-16 00:22:10|1197.47|1193.47|1197.47|1193.47|1197.58|1193.58|1197.45|1193.45|29
1621124540000|2021-05-16 00:22:20|1197.49|1193.49|1197.42|1193.42|1197.56|1193.56|1197.1|1193.1|28
1621124550000|2021-05-16 00:22:30|1197.45|1193.45|1195.88|1191.88|1197.5|1193.5|1195.86|1191.86|33
1621124560000|2021-05-16 00:22:40|1195.86|1191.86|1195.89|1191.89|1195.89|1191.89|1194.82|1190.82|34
1621124570000|2021-05-16 00:22:50|1195.6|1191.6|1194.46|1190.46|1195.94|1191.94|1194.41|1190.41|27
1621124580000|2021-05-16 00:23:00|1194.44|1190.44|1193.7|1189.7|1194.44|1190.44|1193.06|1189.06|36
1621124590000|2021-05-16 00:23:10|1193.79|1189.79|1196.09|1192.09|1196.09|1192.09|1193.69|1189.69|38
1621124600000|2021-05-16 00:23:20|1196.08|1192.08|1195.82|1191.82|1196.29|1192.29|1195.82|1191.82|33
1621124610000|2021-05-16 00:23:30|1195.65|1191.65|1195.7|1191.7|1195.85|1191.85|1195.51|1191.51|26
1621124620000|2021-05-16 00:23:40|1195.72|1191.72|1195.38|1191.38|1195.73|1191.73|1195.34|1191.34|31
1621124630000|2021-05-16 00:23:50|1195.39|1191.39|1194.46|1190.46|1195.48|1191.48|1194.43|1190.43|28
1621124640000|2021-05-16 00:24:00|1194.38|1190.38|1194.04|1190.04|1194.38|1190.38|1193.91|1189.91|25
1621124650000|2021-05-16 00:24:10|1194.06|1190.06|1192.76|1188.76|1194.08|1190.08|1192.76|1188.76|31
1621124660000|2021-05-16 00:24:20|1192.73|1188.73|1192.87|1188.87|1192.89|1188.89|1192.72|1188.72|20
1621124670000|2021-05-16 00:24:30|1192.86|1188.86|1193.92|1189.92|1194.09|1190.09|1192.86|1188.86|30
1621124680000|2021-05-16 00:24:40|1193.94|1189.94|1194.58|1190.58|1194.73|1190.73|1193.76|1189.76|32
1621124690000|2021-05-16 00:24:50|1194.66|1190.66|1194.71|1190.71|1194.93|1190.93|1194.31|1190.31|35
1621124700000|2021-05-16 00:25:00|1194.79|1190.79|1193.95|1189.95|1194.89|1190.89|1193.91|1189.91|34
1621124710000|2021-05-16 00:25:10|1193.97|1189.97|1192.7|1188.7|1193.97|1189.97|1192.65|1188.65|27
1621124720000|2021-05-16 00:25:20|1192.62|1188.62|1193.16|1189.16|1193.32|1189.32|1192.51|1188.51|31
1621124730000|2021-05-16 00:25:30|1193.15|1189.15|1193.11|1189.11|1193.43|1189.43|1193.02|1189.02|27
1621124740000|2021-05-16 00:25:40|1193.1|1189.1|1193.13|1189.13|1193.73|1189.73|1193.1|1189.1|33
1621124750000|2021-05-16 00:25:50|1193.12|1189.12|1193.49|1189.49|1193.5|1189.5|1193.08|1189.08|29
1621124760000|2021-05-16 00:26:00|1193.26|1189.26|1195.13|1191.13|1195.17|1191.17|1193.23|1189.23|32
1621124770000|2021-05-16 00:26:10|1195.05|1191.05|1195.7|1191.7|1195.99|1191.99|1195.04|1191.04|32
1621124780000|2021-05-16 00:26:20|1195.69|1191.69|1195.92|1191.92|1196.12|1192.12|1195.54|1191.54|32
1621124790000|2021-05-16 00:26:30|1195.95|1191.95|1196.06|1192.06|1196.27|1192.27|1195.92|1191.92|36
1621124800000|2021-05-16 00:26:40|1196.05|1192.05|1195.05|1191.05|1196.05|1192.05|1195|1191|32
1621124810000|2021-05-16 00:26:50|1195.04|1191.04|1195.21|1191.21|1195.28|1191.28|1194.84|1190.84|26
1621124820000|2021-05-16 00:27:00|1195.17|1191.17|1196.6|1192.6|1196.95|1192.95|1195.15|1191.15|32
1621124830000|2021-05-16 00:27:10|1196.69|1192.69|1196.61|1192.61|1196.78|1192.78|1196.42|1192.42|35
1621124840000|2021-05-16 00:27:20|1196.6|1192.6|1195.56|1191.56|1196.62|1192.62|1195.56|1191.56|32
1621124850000|2021-05-16 00:27:30|1195.29|1191.29|1195.81|1191.81|1195.88|1191.88|1195.21|1191.21|33
1621124860000|2021-05-16 00:27:40|1195.79|1191.79|1195.11|1191.11|1195.79|1191.79|1195.11|1191.11|28
1621124870000|2021-05-16 00:27:50|1195.12|1191.12|1195.43|1191.43|1195.55|1191.55|1194.77|1190.77|32
1621124880000|2021-05-16 00:28:00|1195.47|1191.47|1195.66|1191.66|1195.79|1191.79|1195.47|1191.47|31
1621124890000|2021-05-16 00:28:10|1195.58|1191.58|1195.53|1191.53|1195.88|1191.88|1195.5|1191.5|32
1621124900000|2021-05-16 00:28:20|1195.54|1191.54|1194.76|1190.76|1195.54|1191.54|1194.61|1190.61|29
1621124910000|2021-05-16 00:28:30|1194.79|1190.79|1194.48|1190.48|1194.81|1190.81|1194.31|1190.31|30
1621124920000|2021-05-16 00:28:40|1194.5|1190.5|1194.21|1190.21|1194.57|1190.57|1194.14|1190.14|26
1621124930000|2021-05-16 00:28:50|1194.25|1190.25|1193.8|1189.8|1194.28|1190.28|1193.77|1189.77|31
1621124940000|2021-05-16 00:29:00|1193.77|1189.77|1195.03|1191.03|1195.26|1191.26|1193.77|1189.77|31
1621124950000|2021-05-16 00:29:10|1195.1|1191.1|1194.96|1190.96|1195.45|1191.45|1194.88|1190.88|33
1621124960000|2021-05-16 00:29:20|1195.03|1191.03|1195.11|1191.11|1195.34|1191.34|1194.97|1190.97|30
1621124970000|2021-05-16 00:29:30|1195.12|1191.12|1194.03|1190.03|1195.12|1191.12|1194.03|1190.03|27
1621124980000|2021-05-16 00:29:40|1194.04|1190.04|1193.64|1189.64|1194.06|1190.06|1193.48|1189.48|15
1621124990000|2021-05-16 00:29:50|1193.63|1189.63|1192.85|1188.85|1193.63|1189.63|1192.84|1188.84|17
1621125000000|2021-05-16 00:30:00|1192.83|1188.83|1194.21|1190.21|1194.21|1190.21|1192.82|1188.82|32
1621125010000|2021-05-16 00:30:10|1194.23|1190.23|1194.86|1190.86|1194.86|1190.86|1194.16|1190.16|33
1621125020000|2021-05-16 00:30:20|1194.87|1190.87|1195.66|1191.66|1195.78|1191.78|1194.83|1190.83|34
1621125030000|2021-05-16 00:30:30|1195.65|1191.65|1195.75|1191.75|1196.15|1192.15|1195.39|1191.39|38
1621125040000|2021-05-16 00:30:40|1195.64|1191.64|1193.4|1189.4|1195.64|1191.64|1193.4|1189.4|39
1621125050000|2021-05-16 00:30:50|1193.12|1189.12|1192.73|1188.73|1193.53|1189.53|1192.53|1188.53|33
1621125060000|2021-05-16 00:31:00|1192.72|1188.72|1191.62|1187.62|1192.72|1188.72|1191.55|1187.55|24
1621125070000|2021-05-16 00:31:10|1191.68|1187.68|1190.53|1186.53|1191.69|1187.69|1190.51|1186.51|30
1621125080000|2021-05-16 00:31:20|1190.57|1186.57|1191.81|1187.81|1191.95|1187.95|1190.51|1186.51|30
1621125090000|2021-05-16 00:31:30|1191.51|1187.51|1191.14|1187.14|1191.93|1187.93|1191.14|1187.14|35
1621125100000|2021-05-16 00:31:40|1191.15|1187.15|1189.95|1185.95|1191.15|1187.15|1189.87|1185.87|36
1621125110000|2021-05-16 00:31:50|1189.97|1185.97|1190.06|1186.06|1190.12|1186.12|1189.79|1185.79|35
1621125120000|2021-05-16 00:32:00|1189.94|1185.94|1189.32|1185.32|1189.96|1185.96|1189.27|1185.27|30
1621125130000|2021-05-16 00:32:10|1189.21|1185.21|1189.18|1185.18|1189.42|1185.42|1188.91|1184.91|34
1621125140000|2021-05-16 00:32:20|1189.17|1185.17|1188.34|1184.34|1189.21|1185.21|1188.21|1184.21|31
1621125150000|2021-05-16 00:32:30|1188.31|1184.31|1187.9|1183.9|1188.31|1184.31|1187.89|1183.89|29
1621125160000|2021-05-16 00:32:40|1187.92|1183.92|1187.53|1183.53|1187.95|1183.95|1187.38|1183.38|32
1621125170000|2021-05-16 00:32:50|1187.5|1183.5|1186.1|1182.1|1187.63|1183.63|1186.1|1182.1|30
1621125180000|2021-05-16 00:33:00|1186.11|1182.11|1186.2|1182.2|1186.29|1182.29|1186.11|1182.11|36
1621125190000|2021-05-16 00:33:10|1186.21|1182.21|1185.8|1181.8|1186.23|1182.23|1185.78|1181.78|26
1621125200000|2021-05-16 00:33:20|1185.88|1181.88|1186.71|1182.71|1186.71|1182.71|1185.86|1181.86|30
1621125210000|2021-05-16 00:33:30|1186.72|1182.72|1187.26|1183.26|1187.44|1183.44|1186.71|1182.71|27
1621125220000|2021-05-16 00:33:40|1187.37|1183.37|1186.63|1182.63|1187.62|1183.62|1186.63|1182.63|33
1621125230000|2021-05-16 00:33:50|1186.26|1182.26|1185.1|1181.1|1186.26|1182.26|1185.1|1181.1|30
1621125240000|2021-05-16 00:34:00|1185.04|1181.04|1184.19|1180.19|1185.04|1181.04|1184.19|1180.19|35
1621125250000|2021-05-16 00:34:10|1184.14|1180.14|1183.54|1179.54|1184.14|1180.14|1183.54|1179.54|27
1621125260000|2021-05-16 00:34:20|1183.59|1179.59|1183.89|1179.89|1184.1|1180.1|1183.48|1179.48|33
1621125270000|2021-05-16 00:34:30|1183.84|1179.84|1183.29|1179.29|1183.99|1179.99|1183.27|1179.27|31
1621125280000|2021-05-16 00:34:40|1183.52|1179.52|1182.75|1178.75|1183.53|1179.53|1182.68|1178.68|24
1621125290000|2021-05-16 00:34:50|1182.76|1178.76|1181.76|1177.76|1182.76|1178.76|1181.76|1177.76|27
1621125300000|2021-05-16 00:35:00|1181.75|1177.75|1182.61|1178.61|1182.61|1178.61|1181.24|1177.24|36
1621125310000|2021-05-16 00:35:10|1182.63|1178.63|1181.69|1177.69|1182.9|1178.9|1181.69|1177.69|33
1621125320000|2021-05-16 00:35:20|1181.89|1177.89|1181.69|1177.69|1181.89|1177.89|1181.51|1177.51|30
1621125330000|2021-05-16 00:35:30|1181.68|1177.68|1181.88|1177.88|1181.88|1177.88|1181.29|1177.29|27
1621125340000|2021-05-16 00:35:40|1181.96|1177.96|1182.02|1178.02|1182.12|1178.12|1181.4|1177.4|35
1621125350000|2021-05-16 00:35:50|1182|1178|1181.57|1177.57|1182|1178|1181.4|1177.4|31
1621125360000|2021-05-16 00:36:00|1181.62|1177.62|1182.28|1178.28|1182.28|1178.28|1181.34|1177.34|27
1621125370000|2021-05-16 00:36:10|1182.38|1178.38|1184.25|1180.25|1184.55|1180.55|1182.31|1178.31|35
1621125380000|2021-05-16 00:36:20|1184.31|1180.31|1185.75|1181.75|1185.84|1181.84|1184.28|1180.28|34
1621125390000|2021-05-16 00:36:30|1185.81|1181.81|1185.67|1181.67|1185.94|1181.94|1185.67|1181.67|29
1621125400000|2021-05-16 00:36:40|1185.2|1181.2|1185.11|1181.11|1185.2|1181.2|1184.41|1180.41|34
1621125410000|2021-05-16 00:36:50|1185.13|1181.13|1185.07|1181.07|1185.25|1181.25|1185.02|1181.02|30
1621125420000|2021-05-16 00:37:00|1184.96|1180.96|1183.73|1179.73|1184.96|1180.96|1183.31|1179.31|35
1621125430000|2021-05-16 00:37:10|1183.77|1179.77|1184.29|1180.29|1184.32|1180.32|1183.71|1179.71|34
1621125440000|2021-05-16 00:37:20|1184.26|1180.26|1184.17|1180.17|1184.33|1180.33|1184.06|1180.06|25
1621125450000|2021-05-16 00:37:30|1184.22|1180.22|1184.21|1180.21|1184.24|1180.24|1184.13|1180.13|29
1621125460000|2021-05-16 00:37:40|1183.69|1179.69|1184.59|1180.59|1184.68|1180.68|1183.68|1179.68|22
1621125470000|2021-05-16 00:37:50|1184.58|1180.58|1183.78|1179.78|1184.74|1180.74|1183.78|1179.78|33
1621125480000|2021-05-16 00:38:00|1183.79|1179.79|1183.24|1179.24|1183.79|1179.79|1183.24|1179.24|31
1621125490000|2021-05-16 00:38:10|1183.28|1179.28|1183.26|1179.26|1183.56|1179.56|1183.23|1179.23|36
1621125500000|2021-05-16 00:38:20|1183.3|1179.3|1183.99|1179.99|1183.99|1179.99|1183.25|1179.25|30
1621125510000|2021-05-16 00:38:30|1184|1180|1185.4|1181.4|1185.42|1181.42|1183.98|1179.98|32
1621125520000|2021-05-16 00:38:40|1185.37|1181.37|1185.81|1181.81|1185.84|1181.84|1185.14|1181.14|33
1621125530000|2021-05-16 00:38:50|1185.93|1181.93|1186.18|1182.18|1186.23|1182.23|1185.92|1181.92|23
1621125540000|2021-05-16 00:39:00|1186.23|1182.23|1186.23|1182.23|1186.26|1182.26|1186.18|1182.18|20
1621125550000|2021-05-16 00:39:10|1186.2|1182.2|1185.26|1181.26|1186.27|1182.27|1185.26|1181.26|28
1621125560000|2021-05-16 00:39:20|1184.91|1180.91|1184.67|1180.67|1185.1|1181.1|1184.56|1180.56|33
1621125570000|2021-05-16 00:39:30|1184.63|1180.63|1184.13|1180.13|1184.64|1180.64|1183.51|1179.51|28
1621125580000|2021-05-16 00:39:40|1184.09|1180.09|1184.64|1180.64|1184.84|1180.84|1183.77|1179.77|29
1621125590000|2021-05-16 00:39:50|1184.53|1180.53|1184.2|1180.2|1184.65|1180.65|1184.08|1180.08|36
1621125600000|2021-05-16 00:40:00|1184.26|1180.26|1183.37|1179.37|1184.32|1180.32|1183.36|1179.36|28
1621125610000|2021-05-16 00:40:10|1183.4|1179.4|1184.3|1180.3|1184.3|1180.3|1183.4|1179.4|31
1621125620000|2021-05-16 00:40:20|1184.32|1180.32|1185.04|1181.04|1185.04|1181.04|1184.25|1180.25|34
1621125630000|2021-05-16 00:40:30|1185.03|1181.03|1185.11|1181.11|1185.53|1181.53|1185.02|1181.02|37
1621125640000|2021-05-16 00:40:40|1185.12|1181.12|1184.56|1180.56|1185.28|1181.28|1184.56|1180.56|29
1621125650000|2021-05-16 00:40:50|1184.2|1180.2|1184.58|1180.58|1184.99|1180.99|1184|1180|35
1621125660000|2021-05-16 00:41:00|1184.52|1180.52|1183.87|1179.87|1184.52|1180.52|1183.48|1179.48|35
1621125670000|2021-05-16 00:41:10|1183.91|1179.91|1184.34|1180.34|1184.76|1180.76|1183.87|1179.87|35
1621125680000|2021-05-16 00:41:20|1184.42|1180.42|1183.4|1179.4|1184.45|1180.45|1183.4|1179.4|32
1621125690000|2021-05-16 00:41:30|1183.39|1179.39|1182.03|1178.03|1183.53|1179.53|1182.03|1178.03|30
1621125700000|2021-05-16 00:41:40|1182.02|1178.02|1181.02|1177.02|1182.07|1178.07|1180.83|1176.83|26
1621125710000|2021-05-16 00:41:50|1181|1177|1181.46|1177.46|1181.46|1177.46|1180.71|1176.71|34
1621125720000|2021-05-16 00:42:00|1181.32|1177.32|1182.52|1178.52|1182.64|1178.64|1181.32|1177.32|35
1621125730000|2021-05-16 00:42:10|1182.48|1178.48|1181.62|1177.62|1182.48|1178.48|1181.62|1177.62|29
1621125740000|2021-05-16 00:42:20|1181.58|1177.58|1181|1177|1181.73|1177.73|1181|1177|32
1621125750000|2021-05-16 00:42:30|1180.98|1176.98|1181.47|1177.47|1181.47|1177.47|1180.57|1176.57|29
1621125760000|2021-05-16 00:42:40|1181.49|1177.49|1182.57|1178.57|1182.65|1178.65|1181.38|1177.38|33
1621125770000|2021-05-16 00:42:50|1182.64|1178.64|1184.37|1180.37|1184.51|1180.51|1182.56|1178.56|33
1621125780000|2021-05-16 00:43:00|1184.47|1180.47|1183.94|1179.94|1184.47|1180.47|1183.52|1179.52|29
1621125790000|2021-05-16 00:43:10|1183.78|1179.78|1183.91|1179.91|1184.01|1180.01|1183.77|1179.77|36
1621125800000|2021-05-16 00:43:20|1183.93|1179.93|1183.96|1179.96|1184.08|1180.08|1183.93|1179.93|28
1621125810000|2021-05-16 00:43:30|1183.94|1179.94|1182.01|1178.01|1184.08|1180.08|1182.01|1178.01|30
1621125820000|2021-05-16 00:43:40|1181.99|1177.99|1182.51|1178.51|1182.56|1178.56|1181.91|1177.91|31
1621125830000|2021-05-16 00:43:50|1182.61|1178.61|1181.14|1177.14|1182.61|1178.61|1181.14|1177.14|27
1621125840000|2021-05-16 00:44:00|1181.13|1177.13|1181.87|1177.87|1181.93|1177.93|1181.03|1177.03|33
1621125850000|2021-05-16 00:44:10|1182.06|1178.06|1182.18|1178.18|1182.34|1178.34|1182.06|1178.06|32
1621125860000|2021-05-16 00:44:20|1182.24|1178.24|1183.1|1179.1|1183.46|1179.46|1182.24|1178.24|35
1621125870000|2021-05-16 00:44:30|1183.09|1179.09|1182.27|1178.27|1183.42|1179.42|1182.27|1178.27|35
1621125880000|2021-05-16 00:44:40|1182.25|1178.25|1180.82|1176.82|1182.25|1178.25|1180.82|1176.82|27
1621125890000|2021-05-16 00:44:50|1180.83|1176.83|1180.82|1176.82|1180.96|1176.96|1180.74|1176.74|29
1621125900000|2021-05-16 00:45:00|1180.81|1176.81|1180.26|1176.26|1180.82|1176.82|1180.25|1176.25|24
1621125910000|2021-05-16 00:45:10|1180.27|1176.27|1180.9|1176.9|1181.08|1177.08|1180.26|1176.26|29
1621125920000|2021-05-16 00:45:20|1180.93|1176.93|1180.64|1176.64|1181.04|1177.04|1180.64|1176.64|34
1621125930000|2021-05-16 00:45:30|1180.65|1176.65|1180.61|1176.61|1180.81|1176.81|1180.58|1176.58|25
1621125940000|2021-05-16 00:45:40|1180.59|1176.59|1180.25|1176.25|1180.59|1176.59|1180.16|1176.16|24
1621125950000|2021-05-16 00:45:50|1180.24|1176.24|1180.49|1176.49|1180.79|1176.79|1180.09|1176.09|30
1621125960000|2021-05-16 00:46:00|1180.53|1176.53|1180.47|1176.47|1180.65|1176.65|1180.43|1176.43|28
1621125970000|2021-05-16 00:46:10|1180.51|1176.51|1179.98|1175.98|1180.51|1176.51|1179.87|1175.87|31
1621125980000|2021-05-16 00:46:20|1180|1176|1179.87|1175.87|1180.07|1176.07|1179.81|1175.81|28
1621125990000|2021-05-16 00:46:30|1179.81|1175.81|1179.74|1175.74|1179.81|1175.81|1179.55|1175.55|30
1621126000000|2021-05-16 00:46:40|1179.73|1175.73|1179.56|1175.56|1179.73|1175.73|1179.51|1175.51|30
1621126010000|2021-05-16 00:46:50|1179.52|1175.52|1178.94|1174.94|1179.53|1175.53|1178.91|1174.91|32
1621126020000|2021-05-16 00:47:00|1178.88|1174.88|1178.55|1174.55|1178.95|1174.95|1178.51|1174.51|28
1621126030000|2021-05-16 00:47:10|1178.54|1174.54|1178.27|1174.27|1178.63|1174.63|1178.09|1174.09|29
1621126040000|2021-05-16 00:47:20|1178.25|1174.25|1177.01|1173.01|1178.59|1174.59|1175.9|1171.9|34
1621126050000|2021-05-16 00:47:30|1177.03|1173.03|1176.73|1172.73|1177.03|1173.03|1176.63|1172.63|31
1621126060000|2021-05-16 00:47:40|1176.71|1172.71|1175|1171|1176.72|1172.72|1175|1171|35
1621126070000|2021-05-16 00:47:50|1174.8|1170.8|1175.04|1171.04|1175.42|1171.42|1174.21|1170.21|37
1621126080000|2021-05-16 00:48:00|1174.98|1170.98|1174.23|1170.23|1176.02|1172.02|1174.23|1170.23|35
1621126090000|2021-05-16 00:48:10|1174.08|1170.08|1173.98|1169.98|1174.31|1170.31|1173.96|1169.96|31
1621126100000|2021-05-16 00:48:20|1173.99|1169.99|1173.94|1169.94|1174.27|1170.27|1173.84|1169.84|34
1621126110000|2021-05-16 00:48:30|1173.93|1169.93|1173.55|1169.55|1173.93|1169.93|1173.49|1169.49|23
1621126120000|2021-05-16 00:48:40|1173.54|1169.54|1172.05|1168.05|1173.56|1169.56|1171.93|1167.93|33
1621126130000|2021-05-16 00:48:50|1172.06|1168.06|1172.63|1168.63|1172.96|1168.96|1171.99|1167.99|37
1621126140000|2021-05-16 00:49:00|1172.62|1168.62|1172.22|1168.22|1172.83|1168.83|1172.13|1168.13|30
1621126150000|2021-05-16 00:49:10|1172.18|1168.18|1173.6|1169.6|1173.64|1169.64|1171.75|1167.75|35
1621126160000|2021-05-16 00:49:20|1173.61|1169.61|1173.96|1169.96|1174.17|1170.17|1173.61|1169.61|31
1621126170000|2021-05-16 00:49:30|1173.93|1169.93|1173.22|1169.22|1173.93|1169.93|1173.22|1169.22|29
1621126180000|2021-05-16 00:49:40|1173.2|1169.2|1172.07|1168.07|1173.21|1169.21|1172.07|1168.07|31
1621126190000|2021-05-16 00:49:50|1171.85|1167.85|1171.56|1167.56|1172.17|1168.17|1171.5|1167.5|30
1621126200000|2021-05-16 00:50:00|1171.57|1167.57|1170.57|1166.57|1171.91|1167.91|1170.43|1166.43|30
1621126210000|2021-05-16 00:50:10|1170.54|1166.54|1169.66|1165.66|1170.55|1166.55|1169.59|1165.59|24
1621126220000|2021-05-16 00:50:20|1169.54|1165.54|1169.95|1165.95|1170.07|1166.07|1169.48|1165.48|26
1621126230000|2021-05-16 00:50:30|1170.06|1166.06|1169.35|1165.35|1170.06|1166.06|1169.33|1165.33|21
1621126240000|2021-05-16 00:50:40|1169.32|1165.32|1168.04|1164.04|1169.32|1165.32|1167.2|1163.2|34
1621126250000|2021-05-16 00:50:50|1167.99|1163.99|1167.95|1163.95|1168.03|1164.03|1167.74|1163.74|33
1621126260000|2021-05-16 00:51:00|1167.97|1163.97|1168.42|1164.42|1168.65|1164.65|1167.97|1163.97|17
1621126270000|2021-05-16 00:51:10|1168.41|1164.41|1168.88|1164.88|1168.88|1164.88|1168.41|1164.41|28
1621126280000|2021-05-16 00:51:20|1168.97|1164.97|1170.3|1166.3|1170.3|1166.3|1168.89|1164.89|35
1621126290000|2021-05-16 00:51:30|1170.26|1166.26|1170.27|1166.27|1170.86|1166.86|1170.22|1166.22|30
1621126300000|2021-05-16 00:51:40|1170.21|1166.21|1170.82|1166.82|1171.03|1167.03|1170.21|1166.21|35
1621126310000|2021-05-16 00:51:50|1170.88|1166.88|1170.34|1166.34|1170.98|1166.98|1170.34|1166.34|34
1621126320000|2021-05-16 00:52:00|1170.26|1166.26|1171.5|1167.5|1171.53|1167.53|1170.24|1166.24|36
1621126330000|2021-05-16 00:52:10|1171.49|1167.49|1172.06|1168.06|1172.16|1168.16|1171.4|1167.4|30
1621126340000|2021-05-16 00:52:20|1172.05|1168.05|1172.49|1168.49|1172.49|1168.49|1171.79|1167.79|30
1621126350000|2021-05-16 00:52:30|1172.52|1168.52|1172.51|1168.51|1172.62|1168.62|1172.29|1168.29|27
1621126360000|2021-05-16 00:52:40|1172.17|1168.17|1172.49|1168.49|1172.49|1168.49|1171.45|1167.45|33
1621126370000|2021-05-16 00:52:50|1172.52|1168.52|1172.7|1168.7|1172.87|1168.87|1172.51|1168.51|34
1621126380000|2021-05-16 00:53:00|1172.61|1168.61|1173.86|1169.86|1174.77|1170.77|1172.54|1168.54|35
1621126390000|2021-05-16 00:53:10|1174.1|1170.1|1174.05|1170.05|1174.66|1170.66|1173.93|1169.93|33
1621126400000|2021-05-16 00:53:20|1174.07|1170.07|1174.38|1170.38|1174.48|1170.48|1173.93|1169.93|31
1621126410000|2021-05-16 00:53:30|1174.3|1170.3|1172.66|1168.66|1174.3|1170.3|1172.66|1168.66|38
1621126420000|2021-05-16 00:53:40|1172.63|1168.63|1171.37|1167.37|1172.63|1168.63|1171.37|1167.37|39
1621126430000|2021-05-16 00:53:50|1171.38|1167.38|1172.88|1168.88|1172.88|1168.88|1171.36|1167.36|35
1621126440000|2021-05-16 00:54:00|1173.05|1169.05|1170.89|1166.89|1173.05|1169.05|1170.85|1166.85|34
1621126450000|2021-05-16 00:54:10|1170.85|1166.85|1169.9|1165.9|1170.85|1166.85|1169.9|1165.9|31
1621126460000|2021-05-16 00:54:20|1169.93|1165.93|1170.89|1166.89|1170.89|1166.89|1169.85|1165.85|28
1621126470000|2021-05-16 00:54:30|1170.88|1166.88|1170.82|1166.82|1171.26|1167.26|1170.82|1166.82|23
1621126480000|2021-05-16 00:54:40|1170.77|1166.77|1172.5|1168.5|1173.16|1169.16|1170.77|1166.77|34
1621126490000|2021-05-16 00:54:50|1172.53|1168.53|1171.81|1167.81|1172.53|1168.53|1171.81|1167.81|34
1621126500000|2021-05-16 00:55:00|1171.88|1167.88|1171.58|1167.58|1171.97|1167.97|1171.38|1167.38|30
1621126510000|2021-05-16 00:55:10|1171.62|1167.62|1172.88|1168.88|1172.89|1168.89|1171.62|1167.62|34
1621126520000|2021-05-16 00:55:20|1172.89|1168.89|1172.69|1168.69|1172.91|1168.91|1172.51|1168.51|29
1621126530000|2021-05-16 00:55:30|1172.67|1168.67|1173.5|1169.5|1173.51|1169.51|1172.57|1168.57|34
1621126540000|2021-05-16 00:55:40|1173.45|1169.45|1174.68|1170.68|1174.68|1170.68|1173.07|1169.07|33
1621126550000|2021-05-16 00:55:50|1174.74|1170.74|1174.82|1170.82|1174.94|1170.94|1174.54|1170.54|35
1621126560000|2021-05-16 00:56:00|1174.75|1170.75|1174.74|1170.74|1174.9|1170.9|1174.41|1170.41|27
1621126570000|2021-05-16 00:56:10|1174.73|1170.73|1176.28|1172.28|1176.3|1172.3|1174.73|1170.73|33
1621126580000|2021-05-16 00:56:20|1176.31|1172.31|1177.24|1173.24|1177.72|1173.72|1176.31|1172.31|40
1621126590000|2021-05-16 00:56:30|1177.23|1173.23|1176.97|1172.97|1177.3|1173.3|1176.43|1172.43|36
1621126600000|2021-05-16 00:56:40|1176.98|1172.98|1177.43|1173.43|1177.54|1173.54|1176.9|1172.9|31
1621126610000|2021-05-16 00:56:50|1177.45|1173.45|1176.68|1172.68|1177.65|1173.65|1176.68|1172.68|32
1621126620000|2021-05-16 00:57:00|1176.67|1172.67|1176.16|1172.16|1176.67|1172.67|1175.87|1171.87|37
1621126630000|2021-05-16 00:57:10|1176.35|1172.35|1176.64|1172.64|1177.04|1173.04|1176.23|1172.23|33
1621126640000|2021-05-16 00:57:20|1176.67|1172.67|1176.29|1172.29|1176.82|1172.82|1176.28|1172.28|31
1621126650000|2021-05-16 00:57:30|1176.28|1172.28|1175.55|1171.55|1176.45|1172.45|1175.53|1171.53|30
1621126660000|2021-05-16 00:57:40|1175.52|1171.52|1176.61|1172.61|1177.12|1173.12|1175.52|1171.52|34
1621126670000|2021-05-16 00:57:50|1176.62|1172.62|1176.6|1172.6|1176.96|1172.96|1176.54|1172.54|31
1621126680000|2021-05-16 00:58:00|1176.61|1172.61|1176.84|1172.84|1177.16|1173.16|1176.6|1172.6|28
1621126690000|2021-05-16 00:58:10|1176.85|1172.85|1176.93|1172.93|1177.62|1173.62|1176.63|1172.63|33
1621126700000|2021-05-16 00:58:20|1176.92|1172.92|1176.53|1172.53|1176.93|1172.93|1176.09|1172.09|37
1621126710000|2021-05-16 00:58:30|1176.51|1172.51|1175.73|1171.73|1176.51|1172.51|1175.73|1171.73|30
1621126720000|2021-05-16 00:58:40|1175.72|1171.72|1175.3|1171.3|1175.9|1171.9|1175.3|1171.3|31
1621126730000|2021-05-16 00:58:50|1174.53|1170.53|1172.53|1168.53|1174.53|1170.53|1172.32|1168.32|28
1621126740000|2021-05-16 00:59:00|1172.63|1168.63|1174|1170|1174.24|1170.24|1172.58|1168.58|37
1621126750000|2021-05-16 00:59:10|1174.01|1170.01|1173.58|1169.58|1174.25|1170.25|1173.35|1169.35|33
1621126760000|2021-05-16 00:59:20|1173.52|1169.52|1174.38|1170.38|1174.41|1170.41|1173.42|1169.42|34
1621126770000|2021-05-16 00:59:30|1174.35|1170.35|1174.45|1170.45|1174.51|1170.51|1174.3|1170.3|33
1621126780000|2021-05-16 00:59:40|1174.47|1170.47|1174.15|1170.15|1174.56|1170.56|1174.14|1170.14|28
1621126790000|2021-05-16 00:59:50|1174.09|1170.09|1174.07|1170.07|1174.16|1170.16|1174.03|1170.03|29
1621126800000|2021-05-16 01:00:00|1174.1|1170.1|1176.6|1172.6|1176.6|1172.6|1174.1|1170.1|35
1621126810000|2021-05-16 01:00:10|1176.71|1172.71|1179.94|1175.94|1180.14|1176.14|1176.71|1172.71|35
1621126820000|2021-05-16 01:00:20|1179.76|1175.76|1180.08|1176.08|1180.2|1176.2|1179.42|1175.42|36
1621126830000|2021-05-16 01:00:30|1180.07|1176.07|1181.33|1177.33|1181.7|1177.7|1179.62|1175.62|36
1621126840000|2021-05-16 01:00:40|1181.32|1177.32|1179.68|1175.68|1181.32|1177.32|1179.42|1175.42|39
1621126850000|2021-05-16 01:00:50|1179.7|1175.7|1178.65|1174.65|1179.7|1175.7|1178.65|1174.65|34
1621126860000|2021-05-16 01:01:00|1178.75|1174.75|1178.46|1174.46|1178.88|1174.88|1178.43|1174.43|34
1621126870000|2021-05-16 01:01:10|1178.48|1174.48|1179.93|1175.93|1180.26|1176.26|1178.48|1174.48|37
1621126880000|2021-05-16 01:01:20|1179.78|1175.78|1179.49|1175.49|1180.09|1176.09|1179.46|1175.46|34
1621126890000|2021-05-16 01:01:30|1179.48|1175.48|1179.42|1175.42|1179.54|1175.54|1178.8|1174.8|33
1621126900000|2021-05-16 01:01:40|1179.32|1175.32|1179.04|1175.04|1179.51|1175.51|1178.8|1174.8|33
1621126910000|2021-05-16 01:01:50|1178.95|1174.95|1179.14|1175.14|1179.14|1175.14|1178.05|1174.05|35
1621126920000|2021-05-16 01:02:00|1179.16|1175.16|1180.18|1176.18|1180.4|1176.4|1178.93|1174.93|39
1621126930000|2021-05-16 01:02:10|1180.14|1176.14|1180.81|1176.81|1180.88|1176.88|1180.14|1176.14|30
1621126940000|2021-05-16 01:02:20|1180.7|1176.7|1181.77|1177.77|1181.86|1177.86|1180.69|1176.69|38
1621126950000|2021-05-16 01:02:30|1181.66|1177.66|1182.58|1178.58|1182.68|1178.68|1181.66|1177.66|39
1621126960000|2021-05-16 01:02:40|1182.56|1178.56|1181.96|1177.96|1182.59|1178.59|1181.13|1177.13|39
1621126970000|2021-05-16 01:02:50|1181.77|1177.77|1181.03|1177.03|1181.8|1177.8|1180.74|1176.74|36
1621126980000|2021-05-16 01:03:00|1181|1177|1181.46|1177.46|1181.98|1177.98|1180.95|1176.95|39
1621126990000|2021-05-16 01:03:10|1181.26|1177.26|1181.75|1177.75|1181.76|1177.76|1181.26|1177.26|31
1621127000000|2021-05-16 01:03:20|1181.8|1177.8|1181.91|1177.91|1182.21|1178.21|1181.53|1177.53|32
1621127010000|2021-05-16 01:03:30|1181.83|1177.83|1182.24|1178.24|1182.35|1178.35|1181.42|1177.42|36
1621127020000|2021-05-16 01:03:40|1182.26|1178.26|1182.17|1178.17|1182.84|1178.84|1182.17|1178.17|36
1621127030000|2021-05-16 01:03:50|1182.06|1178.06|1182.07|1178.07|1182.12|1178.12|1181.92|1177.92|29
1621127040000|2021-05-16 01:04:00|1182.1|1178.1|1181.78|1177.78|1182.43|1178.43|1181.73|1177.73|29
1621127050000|2021-05-16 01:04:10|1181.77|1177.77|1181.8|1177.8|1181.91|1177.91|1181.57|1177.57|29
1621127060000|2021-05-16 01:04:20|1181.81|1177.81|1182.68|1178.68|1182.68|1178.68|1181.65|1177.65|29
1621127070000|2021-05-16 01:04:30|1182.59|1178.59|1183.85|1179.85|1183.91|1179.91|1182.59|1178.59|34
1621127080000|2021-05-16 01:04:40|1183.68|1179.68|1183.73|1179.73|1183.96|1179.96|1182.94|1178.94|38
1621127090000|2021-05-16 01:04:50|1183.72|1179.72|1183.5|1179.5|1183.77|1179.77|1183.32|1179.32|28
1621127100000|2021-05-16 01:05:00|1183.52|1179.52|1184.65|1180.65|1184.66|1180.66|1183.52|1179.52|28
1621127110000|2021-05-16 01:05:10|1184.64|1180.64|1184.62|1180.62|1184.64|1180.64|1184.21|1180.21|35
1621127120000|2021-05-16 01:05:20|1184.63|1180.63|1185.84|1181.84|1185.86|1181.86|1184.59|1180.59|33
1621127130000|2021-05-16 01:05:30|1185.83|1181.83|1186.44|1182.44|1186.44|1182.44|1185.63|1181.63|33
1621127140000|2021-05-16 01:05:40|1186.43|1182.43|1186.34|1182.34|1186.51|1182.51|1186.34|1182.34|27
1621127150000|2021-05-16 01:05:50|1186.36|1182.36|1186.37|1182.37|1186.56|1182.56|1186.02|1182.02|32
1621127160000|2021-05-16 01:06:00|1186.38|1182.38|1186.71|1182.71|1186.73|1182.73|1186.33|1182.33|33
1621127170000|2021-05-16 01:06:10|1186.75|1182.75|1186.16|1182.16|1186.75|1182.75|1186.16|1182.16|31
1621127180000|2021-05-16 01:06:20|1186.09|1182.09|1184.76|1180.76|1186.09|1182.09|1184.76|1180.76|35
1621127190000|2021-05-16 01:06:30|1184.75|1180.75|1185.11|1181.11|1185.11|1181.11|1184.59|1180.59|23
1621127200000|2021-05-16 01:06:40|1185.12|1181.12|1184.6|1180.6|1185.29|1181.29|1184.58|1180.58|31
1621127210000|2021-05-16 01:06:50|1184.53|1180.53|1184.05|1180.05|1184.68|1180.68|1183.76|1179.76|31
1621127220000|2021-05-16 01:07:00|1183.96|1179.96|1185.27|1181.27|1185.31|1181.31|1183.9|1179.9|33
1621127230000|2021-05-16 01:07:10|1185.29|1181.29|1185.36|1181.36|1185.38|1181.38|1185.17|1181.17|21
1621127240000|2021-05-16 01:07:20|1185.38|1181.38|1184.75|1180.75|1185.51|1181.51|1184.71|1180.71|30
1621127250000|2021-05-16 01:07:30|1184.76|1180.76|1185.03|1181.03|1185.25|1181.25|1184.7|1180.7|36
1621127260000|2021-05-16 01:07:40|1185.06|1181.06|1184.81|1180.81|1185.16|1181.16|1184.81|1180.81|20
1621127270000|2021-05-16 01:07:50|1184.73|1180.73|1185.46|1181.46|1185.81|1181.81|1184.21|1180.21|38
1621127280000|2021-05-16 01:08:00|1185.37|1181.37|1185.39|1181.39|1185.46|1181.46|1185.35|1181.35|29
1621127290000|2021-05-16 01:08:10|1185.41|1181.41|1185.63|1181.63|1185.63|1181.63|1185.33|1181.33|30
1621127300000|2021-05-16 01:08:20|1185.64|1181.64|1185.51|1181.51|1185.67|1181.67|1185.49|1181.49|20
1621127310000|2021-05-16 01:08:30|1185.46|1181.46|1185.23|1181.23|1185.46|1181.46|1185.11|1181.11|34
1621127320000|2021-05-16 01:08:40|1185.27|1181.27|1185.27|1181.27|1185.28|1181.28|1185.22|1181.22|20
1621127330000|2021-05-16 01:08:50|1185.25|1181.25|1185.16|1181.16|1185.34|1181.34|1184.7|1180.7|33
1621127340000|2021-05-16 01:09:00|1185.24|1181.24|1186.34|1182.34|1186.52|1182.52|1185.12|1181.12|34
1621127350000|2021-05-16 01:09:10|1186.36|1182.36|1186.63|1182.63|1186.64|1182.64|1186.18|1182.18|28
1621127360000|2021-05-16 01:09:20|1186.78|1182.78|1186.48|1182.48|1186.78|1182.78|1186.38|1182.38|31
1621127370000|2021-05-16 01:09:30|1186.49|1182.49|1187.08|1183.08|1187.14|1183.14|1186.49|1182.49|22
1621127380000|2021-05-16 01:09:40|1187.07|1183.07|1186.97|1182.97|1187.07|1183.07|1186.68|1182.68|33
1621127390000|2021-05-16 01:09:50|1187.05|1183.05|1187.55|1183.55|1187.55|1183.55|1186.86|1182.86|32
1621127400000|2021-05-16 01:10:00|1187.51|1183.51|1187.81|1183.81|1187.88|1183.88|1187.5|1183.5|17
1621127410000|2021-05-16 01:10:10|1187.8|1183.8|1187.94|1183.94|1188.02|1184.02|1187.6|1183.6|32
1621127420000|2021-05-16 01:10:20|1187.95|1183.95|1189.19|1185.19|1189.25|1185.25|1187.95|1183.95|34
1621127430000|2021-05-16 01:10:30|1189.22|1185.22|1190.84|1186.84|1190.84|1186.84|1189.22|1185.22|33
1621127440000|2021-05-16 01:10:40|1190.83|1186.83|1190.48|1186.48|1190.85|1186.85|1190.3|1186.3|35
1621127450000|2021-05-16 01:10:50|1190.47|1186.47|1190.77|1186.77|1190.86|1186.86|1190.45|1186.45|30
1621127460000|2021-05-16 01:11:00|1190.82|1186.82|1190.54|1186.54|1191.53|1187.53|1190.44|1186.44|36
1621127470000|2021-05-16 01:11:10|1190.46|1186.46|1191.48|1187.48|1191.61|1187.61|1190.13|1186.13|34
1621127480000|2021-05-16 01:11:20|1191.42|1187.42|1191.39|1187.39|1191.42|1187.42|1190.65|1186.65|35
1621127490000|2021-05-16 01:11:30|1191.34|1187.34|1191.19|1187.19|1191.61|1187.61|1190.94|1186.94|38
1621127500000|2021-05-16 01:11:40|1191.16|1187.16|1191.62|1187.62|1191.96|1187.96|1190.74|1186.74|34
1621127510000|2021-05-16 01:11:50|1191.76|1187.76|1191.67|1187.67|1192.02|1188.02|1191.56|1187.56|35
1621127520000|2021-05-16 01:12:00|1191.71|1187.71|1192.53|1188.53|1192.55|1188.55|1191.71|1187.71|32
1621127530000|2021-05-16 01:12:10|1192.56|1188.56|1192.76|1188.76|1192.76|1188.76|1192.17|1188.17|34
1621127540000|2021-05-16 01:12:20|1192.58|1188.58|1192.7|1188.7|1192.88|1188.88|1192.21|1188.21|38
1621127550000|2021-05-16 01:12:30|1192.64|1188.64|1191.62|1187.62|1192.68|1188.68|1191.62|1187.62|32
1621127560000|2021-05-16 01:12:40|1191.64|1187.64|1191.58|1187.58|1191.69|1187.69|1191.17|1187.17|32
1621127570000|2021-05-16 01:12:50|1191.77|1187.77|1191.95|1187.95|1192.11|1188.11|1191.77|1187.77|37
1621127580000|2021-05-16 01:13:00|1191.96|1187.96|1191.35|1187.35|1191.96|1187.96|1190.94|1186.94|35
1621127590000|2021-05-16 01:13:10|1191.54|1187.54|1191.38|1187.38|1191.85|1187.85|1190.83|1186.83|34
1621127600000|2021-05-16 01:13:20|1191.41|1187.41|1191.68|1187.68|1191.88|1187.88|1191.29|1187.29|28
1621127610000|2021-05-16 01:13:30|1191.67|1187.67|1192.71|1188.71|1192.89|1188.89|1191.62|1187.62|35
1621127620000|2021-05-16 01:13:40|1192.7|1188.7|1192.55|1188.55|1192.97|1188.97|1191.81|1187.81|33
1621127630000|2021-05-16 01:13:50|1192.48|1188.48|1192.95|1188.95|1192.95|1188.95|1192.12|1188.12|32
1621127640000|2021-05-16 01:14:00|1192.94|1188.94|1192.52|1188.52|1192.94|1188.94|1191.85|1187.85|36
1621127650000|2021-05-16 01:14:10|1192.48|1188.48|1193.17|1189.17|1193.17|1189.17|1192.48|1188.48|29
1621127660000|2021-05-16 01:14:20|1193.09|1189.09|1193.03|1189.03|1193.4|1189.4|1192.87|1188.87|32
1621127670000|2021-05-16 01:14:30|1192.96|1188.96|1193.1|1189.1|1193.36|1189.36|1192.9|1188.9|31
1621127680000|2021-05-16 01:14:40|1193.11|1189.11|1191.88|1187.88|1193.11|1189.11|1191.42|1187.42|30
1621127690000|2021-05-16 01:14:50|1191.87|1187.87|1192.97|1188.97|1192.98|1188.98|1191.87|1187.87|32
1621127700000|2021-05-16 01:15:00|1192.96|1188.96|1193.05|1189.05|1193.37|1189.37|1192.95|1188.95|33
1621127710000|2021-05-16 01:15:10|1193.07|1189.07|1192.54|1188.54|1193.07|1189.07|1192.47|1188.47|35
1621127720000|2021-05-16 01:15:20|1192.52|1188.52|1192.58|1188.58|1192.63|1188.63|1192.36|1188.36|23
1621127730000|2021-05-16 01:15:30|1192.59|1188.59|1192.29|1188.29|1192.84|1188.84|1192.2|1188.2|35
1621127740000|2021-05-16 01:15:40|1192.24|1188.24|1192.03|1188.03|1192.24|1188.24|1191.56|1187.56|33
1621127750000|2021-05-16 01:15:50|1192.02|1188.02|1190.47|1186.47|1192.02|1188.02|1190.26|1186.26|32
1621127760000|2021-05-16 01:16:00|1190.46|1186.46|1191.37|1187.37|1191.4|1187.4|1190.36|1186.36|35
1621127770000|2021-05-16 01:16:10|1191.39|1187.39|1191.18|1187.18|1191.66|1187.66|1191.06|1187.06|31
1621127780000|2021-05-16 01:16:20|1191.14|1187.14|1191.2|1187.2|1191.24|1187.24|1191.05|1187.05|30
1621127790000|2021-05-16 01:16:30|1191.19|1187.19|1190.6|1186.6|1191.2|1187.2|1190.2|1186.2|33
1621127800000|2021-05-16 01:16:40|1190.54|1186.54|1190.29|1186.29|1190.69|1186.69|1190.29|1186.29|36
1621127810000|2021-05-16 01:16:50|1190.26|1186.26|1189.34|1185.34|1190.26|1186.26|1189.32|1185.32|34
1621127820000|2021-05-16 01:17:00|1189.4|1185.4|1190.03|1186.03|1190.17|1186.17|1188.99|1184.99|34
1621127830000|2021-05-16 01:17:10|1190.02|1186.02|1189.73|1185.73|1190.03|1186.03|1189.7|1185.7|30
1621127840000|2021-05-16 01:17:20|1189.78|1185.78|1189.63|1185.63|1189.81|1185.81|1189.62|1185.62|27
1621127850000|2021-05-16 01:17:30|1189.53|1185.53|1190.07|1186.07|1190.09|1186.09|1189.34|1185.34|32
1621127860000|2021-05-16 01:17:40|1190.14|1186.14|1189.62|1185.62|1190.14|1186.14|1189.62|1185.62|26
1621127870000|2021-05-16 01:17:50|1189.67|1185.67|1189.18|1185.18|1189.75|1185.75|1189.01|1185.01|28
1621127880000|2021-05-16 01:18:00|1189.16|1185.16|1189.95|1185.95|1189.95|1185.95|1189.08|1185.08|29
1621127890000|2021-05-16 01:18:10|1190.06|1186.06|1190.38|1186.38|1190.39|1186.39|1190.06|1186.06|28
1621127900000|2021-05-16 01:18:20|1190.33|1186.33|1190.09|1186.09|1190.33|1186.33|1189.63|1185.63|33
1621127910000|2021-05-16 01:18:30|1190.22|1186.22|1190.1|1186.1|1190.32|1186.32|1189.82|1185.82|25
1621127920000|2021-05-16 01:18:40|1190.19|1186.19|1191.21|1187.21|1191.23|1187.23|1190.19|1186.19|35
1621127930000|2021-05-16 01:18:50|1191.19|1187.19|1191.86|1187.86|1192.01|1188.01|1191.19|1187.19|23
1621127940000|2021-05-16 01:19:00|1191.89|1187.89|1191.41|1187.41|1191.9|1187.9|1191.41|1187.41|30
1621127950000|2021-05-16 01:19:10|1191.47|1187.47|1191.73|1187.73|1191.73|1187.73|1191.3|1187.3|34
1621127960000|2021-05-16 01:19:20|1191.8|1187.8|1192.1|1188.1|1192.17|1188.17|1191.8|1187.8|28
1621127970000|2021-05-16 01:19:30|1192.09|1188.09|1192.07|1188.07|1192.34|1188.34|1192.03|1188.03|25
1621127980000|2021-05-16 01:19:40|1192.01|1188.01|1191.25|1187.25|1192.01|1188.01|1190.6|1186.6|33
1621127990000|2021-05-16 01:19:50|1191.28|1187.28|1191.09|1187.09|1191.33|1187.33|1190.97|1186.97|25
1621128000000|2021-05-16 01:20:00|1191.19|1187.19|1191.96|1187.96|1191.99|1187.99|1191.13|1187.13|35
1621128010000|2021-05-16 01:20:10|1191.91|1187.91|1192.02|1188.02|1192.11|1188.11|1191.71|1187.71|33
1621128020000|2021-05-16 01:20:20|1192.04|1188.04|1191.03|1187.03|1192.05|1188.05|1191.03|1187.03|32
1621128030000|2021-05-16 01:20:30|1190.99|1186.99|1191.31|1187.31|1191.35|1187.35|1190.9|1186.9|28
1621128040000|2021-05-16 01:20:40|1191.16|1187.16|1192.33|1188.33|1192.34|1188.34|1191.15|1187.15|30
1621128050000|2021-05-16 01:20:50|1192.34|1188.34|1192.37|1188.37|1192.53|1188.53|1192.29|1188.29|25
1621128060000|2021-05-16 01:21:00|1192.36|1188.36|1194.62|1190.62|1194.65|1190.65|1192.35|1188.35|34
1621128070000|2021-05-16 01:21:10|1194.69|1190.69|1194.85|1190.85|1194.9|1190.9|1194.6|1190.6|30
1621128080000|2021-05-16 01:21:20|1194.86|1190.86|1194.69|1190.69|1194.86|1190.86|1193.61|1189.61|38
1621128090000|2021-05-16 01:21:30|1194.71|1190.71|1193.6|1189.6|1194.71|1190.71|1193.49|1189.49|34
1621128100000|2021-05-16 01:21:40|1193.67|1189.67|1193.44|1189.44|1193.88|1189.88|1193.36|1189.36|34
1621128110000|2021-05-16 01:21:50|1193.34|1189.34|1193.44|1189.44|1193.67|1189.67|1193.26|1189.26|30
1621128120000|2021-05-16 01:22:00|1193.45|1189.45|1193.47|1189.47|1193.51|1189.51|1193.17|1189.17|20
1621128130000|2021-05-16 01:22:10|1193.48|1189.48|1193.5|1189.5|1193.59|1189.59|1193.46|1189.46|29
1621128140000|2021-05-16 01:22:20|1193.51|1189.51|1192.63|1188.63|1193.51|1189.51|1192.32|1188.32|32
1621128150000|2021-05-16 01:22:30|1192.64|1188.64|1192.97|1188.97|1193.06|1189.06|1192.57|1188.57|27
1621128160000|2021-05-16 01:22:40|1192.96|1188.96|1193.11|1189.11|1193.11|1189.11|1192.86|1188.86|29
1621128170000|2021-05-16 01:22:50|1193.08|1189.08|1193.05|1189.05|1193.1|1189.1|1193.02|1189.02|19
1621128180000|2021-05-16 01:23:00|1193.11|1189.11|1193.14|1189.14|1193.17|1189.17|1192.85|1188.85|29
1621128190000|2021-05-16 01:23:10|1193.13|1189.13|1193.12|1189.12|1193.16|1189.16|1192.89|1188.89|25
1621128200000|2021-05-16 01:23:20|1193.14|1189.14|1192.96|1188.96|1193.14|1189.14|1192.94|1188.94|19
1621128210000|2021-05-16 01:23:30|1192.97|1188.97|1193.42|1189.42|1193.6|1189.6|1192.97|1188.97|31
1621128220000|2021-05-16 01:23:40|1193.43|1189.43|1193.2|1189.2|1193.43|1189.43|1193.2|1189.2|28
1621128230000|2021-05-16 01:23:50|1193.21|1189.21|1193.18|1189.18|1193.22|1189.22|1193.08|1189.08|25
1621128240000|2021-05-16 01:24:00|1193.08|1189.08|1193.36|1189.36|1193.37|1189.37|1193.06|1189.06|24
1621128250000|2021-05-16 01:24:10|1193.38|1189.38|1193.63|1189.63|1193.67|1189.67|1193.38|1189.38|21
1621128260000|2021-05-16 01:24:20|1193.56|1189.56|1192.66|1188.66|1193.57|1189.57|1192.65|1188.65|35
1621128270000|2021-05-16 01:24:30|1192.69|1188.69|1192.63|1188.63|1192.69|1188.69|1192.53|1188.53|23
1621128280000|2021-05-16 01:24:40|1192.64|1188.64|1192.75|1188.75|1192.79|1188.79|1192.49|1188.49|28
1621128290000|2021-05-16 01:24:50|1192.76|1188.76|1192.93|1188.93|1192.93|1188.93|1192.62|1188.62|25
1621128300000|2021-05-16 01:25:00|1192.94|1188.94|1194.31|1190.31|1194.38|1190.38|1192.94|1188.94|39
1621128310000|2021-05-16 01:25:10|1194.3|1190.3|1194.34|1190.34|1195.05|1191.05|1194.24|1190.24|33
1621128320000|2021-05-16 01:25:20|1194.38|1190.38|1193.76|1189.76|1194.38|1190.38|1193.42|1189.42|29
1621128330000|2021-05-16 01:25:30|1193.77|1189.77|1192.7|1188.7|1194.02|1190.02|1192.65|1188.65|30
1621128340000|2021-05-16 01:25:40|1192.53|1188.53|1192.38|1188.38|1192.77|1188.77|1192.37|1188.37|35
1621128350000|2021-05-16 01:25:50|1192.47|1188.47|1192.34|1188.34|1192.56|1188.56|1192.28|1188.28|29
1621128360000|2021-05-16 01:26:00|1192.33|1188.33|1192.51|1188.51|1192.64|1188.64|1192.33|1188.33|23
1621128370000|2021-05-16 01:26:10|1192.53|1188.53|1192.71|1188.71|1192.72|1188.72|1192.53|1188.53|19
1621128380000|2021-05-16 01:26:20|1192.7|1188.7|1194.06|1190.06|1194.11|1190.11|1192.7|1188.7|34
1621128390000|2021-05-16 01:26:30|1194.04|1190.04|1193.93|1189.93|1194.05|1190.05|1193.78|1189.78|30
1621128400000|2021-05-16 01:26:40|1193.94|1189.94|1194.32|1190.32|1194.32|1190.32|1193.94|1189.94|17
1621128410000|2021-05-16 01:26:50|1194.28|1190.28|1192.92|1188.92|1194.41|1190.41|1192.87|1188.87|31
1621128420000|2021-05-16 01:27:00|1192.91|1188.91|1192.78|1188.78|1193.13|1189.13|1192.63|1188.63|29
1621128430000|2021-05-16 01:27:10|1192.79|1188.79|1192.41|1188.41|1192.79|1188.79|1192.4|1188.4|25
1621128440000|2021-05-16 01:27:20|1192.42|1188.42|1192.02|1188.02|1192.42|1188.42|1192.02|1188.02|22
1621128450000|2021-05-16 01:27:30|1192.05|1188.05|1192.19|1188.19|1192.45|1188.45|1192.02|1188.02|30
1621128460000|2021-05-16 01:27:40|1192.17|1188.17|1192.85|1188.85|1192.85|1188.85|1192.15|1188.15|15
1621128470000|2021-05-16 01:27:50|1192.91|1188.91|1192.33|1188.33|1192.91|1188.91|1192.31|1188.31|30
1621128480000|2021-05-16 01:28:00|1192.29|1188.29|1192.44|1188.44|1192.44|1188.44|1192.22|1188.22|28
1621128490000|2021-05-16 01:28:10|1192.69|1188.69|1193.01|1189.01|1193.14|1189.14|1192.68|1188.68|25
1621128500000|2021-05-16 01:28:20|1193|1189|1192.07|1188.07|1193.04|1189.04|1192.06|1188.06|29
1621128510000|2021-05-16 01:28:30|1192.13|1188.13|1192.61|1188.61|1192.61|1188.61|1192.12|1188.12|30
1621128520000|2021-05-16 01:28:40|1192.72|1188.72|1193.05|1189.05|1193.27|1189.27|1192.59|1188.59|30
1621128530000|2021-05-16 01:28:50|1193|1189|1193.13|1189.13|1193.13|1189.13|1193|1189|24
1621128540000|2021-05-16 01:29:00|1193.06|1189.06|1193.95|1189.95|1193.95|1189.95|1193.03|1189.03|29
1621128550000|2021-05-16 01:29:10|1193.89|1189.89|1195.16|1191.16|1195.19|1191.19|1193.88|1189.88|26
1621128560000|2021-05-16 01:29:20|1195.24|1191.24|1195.32|1191.32|1195.36|1191.36|1195.05|1191.05|35
1621128570000|2021-05-16 01:29:30|1195.26|1191.26|1195.27|1191.27|1195.32|1191.32|1195.12|1191.12|25
1621128580000|2021-05-16 01:29:40|1195.18|1191.18|1193.78|1189.78|1195.18|1191.18|1193.77|1189.77|30
1621128590000|2021-05-16 01:29:50|1193.76|1189.76|1194.67|1190.67|1194.77|1190.77|1193.59|1189.59|35
1621128600000|2021-05-16 01:30:00|1194.65|1190.65|1194|1190|1194.73|1190.73|1194|1190|35
1621128610000|2021-05-16 01:30:10|1193.95|1189.95|1193.57|1189.57|1193.95|1189.95|1193.39|1189.39|33
1621128620000|2021-05-16 01:30:20|1193.53|1189.53|1193.26|1189.26|1193.6|1189.6|1193.26|1189.26|25
1621128630000|2021-05-16 01:30:30|1193.24|1189.24|1192.62|1188.62|1193.46|1189.46|1192.6|1188.6|23
1621128640000|2021-05-16 01:30:40|1192.6|1188.6|1192.36|1188.36|1192.6|1188.6|1192.33|1188.33|14
1621128650000|2021-05-16 01:30:50|1192.35|1188.35|1192.43|1188.43|1192.55|1188.55|1192.33|1188.33|31
1621128660000|2021-05-16 01:31:00|1192.4|1188.4|1191.63|1187.63|1192.45|1188.45|1191.4|1187.4|19
1621128670000|2021-05-16 01:31:10|1191.62|1187.62|1190.76|1186.76|1191.63|1187.63|1190.76|1186.76|23
1621128680000|2021-05-16 01:31:20|1190.78|1186.78|1190.77|1186.77|1190.78|1186.78|1190.16|1186.16|24
1621128690000|2021-05-16 01:31:30|1190.78|1186.78|1190.43|1186.43|1190.78|1186.78|1190.37|1186.37|21
1621128700000|2021-05-16 01:31:40|1190.42|1186.42|1190.87|1186.87|1191.13|1187.13|1190.25|1186.25|31
1621128710000|2021-05-16 01:31:50|1190.88|1186.88|1190.39|1186.39|1190.93|1186.93|1190.29|1186.29|33
1621128720000|2021-05-16 01:32:00|1190.37|1186.37|1191.13|1187.13|1191.18|1187.18|1190.37|1186.37|29
1621128730000|2021-05-16 01:32:10|1191.14|1187.14|1190.39|1186.39|1191.14|1187.14|1190.36|1186.36|23
1621128740000|2021-05-16 01:32:20|1190.35|1186.35|1190.28|1186.28|1190.38|1186.38|1190.27|1186.27|17
1621128750000|2021-05-16 01:32:30|1190.32|1186.32|1190.21|1186.21|1190.64|1186.64|1190.21|1186.21|29
1621128760000|2021-05-16 01:32:40|1190.19|1186.19|1189.4|1185.4|1190.2|1186.2|1189.15|1185.15|36
1621128770000|2021-05-16 01:32:50|1189.37|1185.37|1188.31|1184.31|1189.37|1185.37|1188.31|1184.31|29
1621128780000|2021-05-16 01:33:00|1188.34|1184.34|1188.38|1184.38|1189.04|1185.04|1188.25|1184.25|30
1621128790000|2021-05-16 01:33:10|1188.39|1184.39|1188.59|1184.59|1188.67|1184.67|1188.32|1184.32|31
1621128800000|2021-05-16 01:33:20|1188.57|1184.57|1188.21|1184.21|1188.57|1184.57|1187.91|1183.91|33
1621128810000|2021-05-16 01:33:30|1188.23|1184.23|1188.09|1184.09|1188.33|1184.33|1188.07|1184.07|35
1621128820000|2021-05-16 01:33:40|1188.06|1184.06|1187.15|1183.15|1188.07|1184.07|1187.15|1183.15|30
1621128830000|2021-05-16 01:33:50|1187.07|1183.07|1186.67|1182.67|1187.08|1183.08|1186.14|1182.14|26
1621128840000|2021-05-16 01:34:00|1186.62|1182.62|1188.17|1184.17|1188.49|1184.49|1186.56|1182.56|32
1621128850000|2021-05-16 01:34:10|1188.12|1184.12|1188.27|1184.27|1188.34|1184.34|1188.01|1184.01|29
1621128860000|2021-05-16 01:34:20|1188.28|1184.28|1188.02|1184.02|1188.53|1184.53|1188.02|1184.02|36
1621128870000|2021-05-16 01:34:30|1188|1184|1188.71|1184.71|1188.71|1184.71|1188|1184|31
1621128880000|2021-05-16 01:34:40|1188.72|1184.72|1188.2|1184.2|1188.72|1184.72|1187.95|1183.95|32
1621128890000|2021-05-16 01:34:50|1188.16|1184.16|1187.65|1183.65|1188.16|1184.16|1187.47|1183.47|31
1621128900000|2021-05-16 01:35:00|1187.66|1183.66|1188.66|1184.66|1188.7|1184.7|1187.64|1183.64|19
1621128910000|2021-05-16 01:35:10|1188.67|1184.67|1188.31|1184.31|1188.68|1184.68|1188.29|1184.29|28
1621128920000|2021-05-16 01:35:20|1188.22|1184.22|1188.15|1184.15|1188.22|1184.22|1187.94|1183.94|30
1621128930000|2021-05-16 01:35:30|1188.2|1184.2|1188.26|1184.26|1188.59|1184.59|1188.14|1184.14|29
1621128940000|2021-05-16 01:35:40|1188.24|1184.24|1188.13|1184.13|1188.28|1184.28|1188.13|1184.13|20
1621128950000|2021-05-16 01:35:50|1188.17|1184.17|1188.12|1184.12|1188.19|1184.19|1187.97|1183.97|25
1621128960000|2021-05-16 01:36:00|1188.14|1184.14|1188.87|1184.87|1188.93|1184.93|1188.11|1184.11|24
1621128970000|2021-05-16 01:36:10|1188.91|1184.91|1188.98|1184.98|1189.17|1185.17|1188.87|1184.87|28
1621128980000|2021-05-16 01:36:20|1189|1185|1188.11|1184.11|1189|1185|1188.08|1184.08|34
1621128990000|2021-05-16 01:36:30|1188.12|1184.12|1188.32|1184.32|1188.47|1184.47|1188.08|1184.08|24
1621129000000|2021-05-16 01:36:40|1188.33|1184.33|1188.32|1184.32|1188.41|1184.41|1188.12|1184.12|32
1621129010000|2021-05-16 01:36:50|1188.33|1184.33|1188.03|1184.03|1188.35|1184.35|1187.97|1183.97|24
1621129020000|2021-05-16 01:37:00|1188.06|1184.06|1189.06|1185.06|1189.07|1185.07|1188.06|1184.06|35
1621129030000|2021-05-16 01:37:10|1189.05|1185.05|1189.05|1185.05|1189.62|1185.62|1188.97|1184.97|29
1621129040000|2021-05-16 01:37:20|1189.09|1185.09|1188.67|1184.67|1189.09|1185.09|1188.64|1184.64|28
1621129050000|2021-05-16 01:37:30|1188.73|1184.73|1188.46|1184.46|1189.16|1185.16|1188.46|1184.46|30
1621129060000|2021-05-16 01:37:40|1188.39|1184.39|1189.08|1185.08|1189.1|1185.1|1188.39|1184.39|36
1621129070000|2021-05-16 01:37:50|1188.92|1184.92|1189.02|1185.02|1189.29|1185.29|1188.83|1184.83|31
1621129080000|2021-05-16 01:38:00|1188.95|1184.95|1188.62|1184.62|1189.03|1185.03|1188.43|1184.43|34
1621129090000|2021-05-16 01:38:10|1188.47|1184.47|1189.18|1185.18|1189.19|1185.19|1188.47|1184.47|31
1621129100000|2021-05-16 01:38:20|1189.21|1185.21|1190.33|1186.33|1190.7|1186.7|1189.21|1185.21|31
1621129110000|2021-05-16 01:38:30|1190.32|1186.32|1190.71|1186.71|1190.99|1186.99|1190.25|1186.25|33
1621129120000|2021-05-16 01:38:40|1190.8|1186.8|1191.35|1187.35|1191.54|1187.54|1190.71|1186.71|30
1621129130000|2021-05-16 01:38:50|1192.28|1188.28|1194.1|1190.1|1194.1|1190.1|1192.27|1188.27|25
1621129140000|2021-05-16 01:39:00|1194.21|1190.21|1195.17|1191.17|1195.17|1191.17|1193.96|1189.96|32
1621129150000|2021-05-16 01:39:10|1195.13|1191.13|1195|1191|1195.74|1191.74|1195|1191|33
1621129160000|2021-05-16 01:39:20|1194.96|1190.96|1195.05|1191.05|1195.16|1191.16|1194.34|1190.34|35
1621129170000|2021-05-16 01:39:30|1194.92|1190.92|1193.96|1189.96|1194.92|1190.92|1193.62|1189.62|32
1621129180000|2021-05-16 01:39:40|1194.01|1190.01|1195.07|1191.07|1195.08|1191.08|1194.01|1190.01|37
1621129190000|2021-05-16 01:39:50|1195.18|1191.18|1194.04|1190.04|1195.29|1191.29|1193.64|1189.64|32
1621129200000|2021-05-16 01:40:00|1194.19|1190.19|1193.3|1189.3|1194.52|1190.52|1193.09|1189.09|36
1621129210000|2021-05-16 01:40:10|1193.27|1189.27|1192.63|1188.63|1193.27|1189.27|1192.57|1188.57|33
1621129220000|2021-05-16 01:40:20|1192.62|1188.62|1193.06|1189.06|1193.07|1189.07|1191.96|1187.96|36
1621129230000|2021-05-16 01:40:30|1193.05|1189.05|1192.48|1188.48|1193.05|1189.05|1192.37|1188.37|28
1621129240000|2021-05-16 01:40:40|1192.46|1188.46|1192.02|1188.02|1192.46|1188.46|1192|1188|19
1621129250000|2021-05-16 01:40:50|1192.01|1188.01|1191.1|1187.1|1192.07|1188.07|1190.89|1186.89|31
1621129260000|2021-05-16 01:41:00|1191.11|1187.11|1192.26|1188.26|1192.46|1188.46|1191.08|1187.08|30
1621129270000|2021-05-16 01:41:10|1192.34|1188.34|1192.2|1188.2|1192.34|1188.34|1191.65|1187.65|34
1621129280000|2021-05-16 01:41:20|1192.38|1188.38|1193.07|1189.07|1193.31|1189.31|1192.38|1188.38|34
1621129290000|2021-05-16 01:41:30|1193.1|1189.1|1194.02|1190.02|1194.29|1190.29|1193.07|1189.07|29
1621129300000|2021-05-16 01:41:40|1194.04|1190.04|1192.98|1188.98|1194.06|1190.06|1192.93|1188.93|28
1621129310000|2021-05-16 01:41:50|1193.09|1189.09|1193.93|1189.93|1194.1|1190.1|1193.09|1189.09|25
1621129320000|2021-05-16 01:42:00|1193.94|1189.94|1193.97|1189.97|1194.3|1190.3|1193.94|1189.94|32
1621129330000|2021-05-16 01:42:10|1193.96|1189.96|1194.11|1190.11|1194.34|1190.34|1193.6|1189.6|32
1621129340000|2021-05-16 01:42:20|1194.21|1190.21|1193.31|1189.31|1194.21|1190.21|1193.31|1189.31|26
1621129350000|2021-05-16 01:42:30|1193.03|1189.03|1192.75|1188.75|1193.06|1189.06|1192.66|1188.66|26
1621129360000|2021-05-16 01:42:40|1192.9|1188.9|1193.48|1189.48|1193.67|1189.67|1192.9|1188.9|29
1621129370000|2021-05-16 01:42:50|1193.58|1189.58|1193.28|1189.28|1193.6|1189.6|1193.03|1189.03|33
1621129380000|2021-05-16 01:43:00|1193.22|1189.22|1192.33|1188.33|1193.23|1189.23|1192|1188|30
1621129390000|2021-05-16 01:43:10|1192.12|1188.12|1192.11|1188.11|1192.14|1188.14|1192.03|1188.03|28
1621129400000|2021-05-16 01:43:20|1192.05|1188.05|1192.13|1188.13|1192.14|1188.14|1191.88|1187.88|27
1621129410000|2021-05-16 01:43:30|1192.23|1188.23|1192.28|1188.28|1192.73|1188.73|1192.22|1188.22|31
1621129420000|2021-05-16 01:43:40|1192.21|1188.21|1192.11|1188.11|1192.25|1188.25|1191.56|1187.56|33
1621129430000|2021-05-16 01:43:50|1192.07|1188.07|1193.46|1189.46|1193.54|1189.54|1191.97|1187.97|35
1621129440000|2021-05-16 01:44:00|1193.43|1189.43|1193.9|1189.9|1193.91|1189.91|1193.39|1189.39|29
1621129450000|2021-05-16 01:44:10|1193.82|1189.82|1194.81|1190.81|1194.93|1190.93|1193.82|1189.82|33
1621129460000|2021-05-16 01:44:20|1194.86|1190.86|1194.68|1190.68|1195.24|1191.24|1193.96|1189.96|31
1621129470000|2021-05-16 01:44:30|1194.62|1190.62|1195.84|1191.84|1195.97|1191.97|1194.62|1190.62|29
1621129480000|2021-05-16 01:44:40|1195.48|1191.48|1195.73|1191.73|1195.73|1191.73|1195.31|1191.31|34
1621129490000|2021-05-16 01:44:50|1195.59|1191.59|1196.74|1192.74|1196.8|1192.8|1195.57|1191.57|31
1621129500000|2021-05-16 01:45:00|1196.76|1192.76|1197.66|1193.66|1197.9|1193.9|1196.7|1192.7|33
1621129510000|2021-05-16 01:45:10|1197.69|1193.69|1197.97|1193.97|1198.17|1194.17|1197.65|1193.65|35
1621129520000|2021-05-16 01:45:20|1198.05|1194.05|1197.59|1193.59|1198.14|1194.14|1197.36|1193.36|37
1621129530000|2021-05-16 01:45:30|1197.6|1193.6|1197.82|1193.82|1197.98|1193.98|1197.6|1193.6|31
1621129540000|2021-05-16 01:45:40|1197.78|1193.78|1197.58|1193.58|1197.78|1193.78|1197.48|1193.48|26
1621129550000|2021-05-16 01:45:50|1197.62|1193.62|1197.78|1193.78|1197.8|1193.8|1197.2|1193.2|25
1621129560000|2021-05-16 01:46:00|1197.77|1193.77|1198.7|1194.7|1198.89|1194.89|1197.77|1193.77|33
1621129570000|2021-05-16 01:46:10|1198.54|1194.54|1199.17|1195.17|1199.33|1195.33|1198.54|1194.54|30
1621129580000|2021-05-16 01:46:20|1199.3|1195.3|1200.5|1196.5|1200.62|1196.62|1199.3|1195.3|35
1621129590000|2021-05-16 01:46:30|1200.51|1196.51|1201.02|1197.02|1201.02|1197.02|1200.48|1196.48|30
1621129600000|2021-05-16 01:46:40|1201.03|1197.03|1201.67|1197.67|1201.74|1197.74|1201.03|1197.03|34
1621129610000|2021-05-16 01:46:50|1201.69|1197.69|1202.53|1198.53|1202.53|1198.53|1201.54|1197.54|33
1621129620000|2021-05-16 01:47:00|1202.51|1198.51|1202.49|1198.49|1202.58|1198.58|1202.35|1198.35|33
1621129630000|2021-05-16 01:47:10|1202.5|1198.5|1203.24|1199.24|1203.47|1199.47|1202.46|1198.46|34
1621129640000|2021-05-16 01:47:20|1203.36|1199.36|1203.61|1199.61|1203.73|1199.73|1203.15|1199.15|32
1621129650000|2021-05-16 01:47:30|1203.6|1199.6|1203.34|1199.34|1203.7|1199.7|1202.74|1198.74|37
1621129660000|2021-05-16 01:47:40|1203.35|1199.35|1203.6|1199.6|1203.68|1199.68|1203.33|1199.33|33
1621129670000|2021-05-16 01:47:50|1203.61|1199.61|1203.72|1199.72|1203.72|1199.72|1203.57|1199.57|22
1621129680000|2021-05-16 01:48:00|1203.69|1199.69|1204.05|1200.05|1204.12|1200.12|1203.69|1199.69|26
1621129690000|2021-05-16 01:48:10|1203.97|1199.97|1204.47|1200.47|1204.49|1200.49|1203.93|1199.93|33
1621129700000|2021-05-16 01:48:20|1204.48|1200.48|1204.97|1200.97|1205.13|1201.13|1204.48|1200.48|35
1621129710000|2021-05-16 01:48:30|1204.87|1200.87|1207|1203|1207.18|1203.18|1204.87|1200.87|31
1621129720000|2021-05-16 01:48:40|1206.97|1202.97|1206.01|1202.01|1207.02|1203.02|1205.78|1201.78|31
1621129730000|2021-05-16 01:48:50|1205.91|1201.91|1207.11|1203.11|1207.13|1203.13|1205.91|1201.91|33
1621129740000|2021-05-16 01:49:00|1207.12|1203.12|1206.8|1202.8|1207.19|1203.19|1206.8|1202.8|28
1621129750000|2021-05-16 01:49:10|1206.79|1202.79|1206.47|1202.47|1206.79|1202.79|1206.2|1202.2|34
1621129760000|2021-05-16 01:49:20|1206.46|1202.46|1205.8|1201.8|1206.46|1202.46|1205.61|1201.61|34
1621129770000|2021-05-16 01:49:30|1205.73|1201.73|1206.28|1202.28|1206.31|1202.31|1205.21|1201.21|28
1621129780000|2021-05-16 01:49:40|1206.57|1202.57|1207.06|1203.06|1207.06|1203.06|1206.2|1202.2|33
1621129790000|2021-05-16 01:49:50|1207.01|1203.01|1207.38|1203.38|1207.38|1203.38|1206.99|1202.99|30
1621129800000|2021-05-16 01:50:00|1207.3|1203.3|1207.52|1203.52|1207.67|1203.67|1206.66|1202.66|29
1621129810000|2021-05-16 01:50:10|1207.53|1203.53|1207.76|1203.76|1207.79|1203.79|1207.49|1203.49|23
1621129820000|2021-05-16 01:50:20|1207.81|1203.81|1207.28|1203.28|1207.81|1203.81|1207.18|1203.18|22
1621129830000|2021-05-16 01:50:30|1207.27|1203.27|1207.11|1203.11|1207.44|1203.44|1207.11|1203.11|17
1621129840000|2021-05-16 01:50:40|1207.1|1203.1|1206.21|1202.21|1207.1|1203.1|1205.78|1201.78|33
1621129850000|2021-05-16 01:50:50|1206.18|1202.18|1206.06|1202.06|1206.28|1202.28|1206.04|1202.04|27
1621129860000|2021-05-16 01:51:00|1206.07|1202.07|1205.07|1201.07|1206.09|1202.09|1204.73|1200.73|33
1621129870000|2021-05-16 01:51:10|1205.1|1201.1|1205.09|1201.09|1205.22|1201.22|1205.01|1201.01|29
1621129880000|2021-05-16 01:51:20|1205.1|1201.1|1205.04|1201.04|1205.1|1201.1|1204.85|1200.85|29
1621129890000|2021-05-16 01:51:30|1205.05|1201.05|1203.76|1199.76|1205.05|1201.05|1203.76|1199.76|12
1621129900000|2021-05-16 01:51:40|1203.75|1199.75|1203.52|1199.52|1203.82|1199.82|1203.42|1199.42|26
1621129910000|2021-05-16 01:51:50|1203.59|1199.59|1204.52|1200.52|1204.74|1200.74|1203.57|1199.57|30
1621129920000|2021-05-16 01:52:00|1204.55|1200.55|1203.28|1199.28|1204.55|1200.55|1203.26|1199.26|26
1621129930000|2021-05-16 01:52:10|1203.2|1199.2|1202.9|1198.9|1203.22|1199.22|1202.9|1198.9|21
1621129940000|2021-05-16 01:52:20|1202.8|1198.8|1202.93|1198.93|1202.93|1198.93|1202.42|1198.42|29
1621129950000|2021-05-16 01:52:30|1202.92|1198.92|1202.79|1198.79|1202.97|1198.97|1202.76|1198.76|24
1621129960000|2021-05-16 01:52:40|1202.8|1198.8|1202.54|1198.54|1202.8|1198.8|1202.52|1198.52|14
1621129970000|2021-05-16 01:52:50|1202.53|1198.53|1202.93|1198.93|1202.93|1198.93|1202.46|1198.46|21
1621129980000|2021-05-16 01:53:00|1203.04|1199.04|1203.1|1199.1|1203.36|1199.36|1203.04|1199.04|28
1621129990000|2021-05-16 01:53:10|1203.07|1199.07|1202.24|1198.24|1203.07|1199.07|1202.24|1198.24|31
1621130000000|2021-05-16 01:53:20|1202.11|1198.11|1202.04|1198.04|1202.12|1198.12|1201.82|1197.82|24
1621130010000|2021-05-16 01:53:30|1202.11|1198.11|1202.68|1198.68|1202.68|1198.68|1202.09|1198.09|27
1621130020000|2021-05-16 01:53:40|1202.7|1198.7|1202.9|1198.9|1203.12|1199.12|1202.7|1198.7|32
1621130030000|2021-05-16 01:53:50|1202.88|1198.88|1202.42|1198.42|1203.2|1199.2|1202.42|1198.42|30
1621130040000|2021-05-16 01:54:00|1202.38|1198.38|1202.25|1198.25|1202.38|1198.38|1201.72|1197.72|31
1621130050000|2021-05-16 01:54:10|1202.29|1198.29|1203.18|1199.18|1203.22|1199.22|1202.29|1198.29|32
1621130060000|2021-05-16 01:54:20|1203.15|1199.15|1203.15|1199.15|1203.26|1199.26|1202.98|1198.98|30
1621130070000|2021-05-16 01:54:30|1203.12|1199.12|1203.52|1199.52|1203.52|1199.52|1203|1199|31
1621130080000|2021-05-16 01:54:40|1203.38|1199.38|1203.29|1199.29|1203.52|1199.52|1203.26|1199.26|24
1621130090000|2021-05-16 01:54:50|1203.33|1199.33|1203.19|1199.19|1203.51|1199.51|1203.19|1199.19|23
1621130100000|2021-05-16 01:55:00|1203.18|1199.18|1203.74|1199.74|1203.74|1199.74|1203.03|1199.03|20
1621130110000|2021-05-16 01:55:10|1203.73|1199.73|1204.36|1200.36|1204.36|1200.36|1203.69|1199.69|23
1621130120000|2021-05-16 01:55:20|1204.33|1200.33|1202.47|1198.47|1204.41|1200.41|1202.47|1198.47|37
1621130130000|2021-05-16 01:55:30|1202.46|1198.46|1202.5|1198.5|1202.57|1198.57|1202.1|1198.1|26
1621130140000|2021-05-16 01:55:40|1202.51|1198.51|1202.94|1198.94|1203.06|1199.06|1202.51|1198.51|29
1621130150000|2021-05-16 01:55:50|1202.96|1198.96|1202.13|1198.13|1202.99|1198.99|1202.06|1198.06|34
1621130160000|2021-05-16 01:56:00|1202.05|1198.05|1203.13|1199.13|1203.14|1199.14|1201.98|1197.98|30
1621130170000|2021-05-16 01:56:10|1203.07|1199.07|1202.33|1198.33|1203.13|1199.13|1202.33|1198.33|30
1621130180000|2021-05-16 01:56:20|1202.32|1198.32|1203.04|1199.04|1203.04|1199.04|1202.3|1198.3|28
1621130190000|2021-05-16 01:56:30|1203.09|1199.09|1203.48|1199.48|1203.49|1199.49|1203.06|1199.06|19
1621130200000|2021-05-16 01:56:40|1203.47|1199.47|1202.97|1198.97|1203.47|1199.47|1202.91|1198.91|26
1621130210000|2021-05-16 01:56:50|1202.91|1198.91|1204.02|1200.02|1204.04|1200.04|1202.77|1198.77|34
1621130220000|2021-05-16 01:57:00|1203.94|1199.94|1202.87|1198.87|1203.97|1199.97|1202.87|1198.87|33
1621130230000|2021-05-16 01:57:10|1202.97|1198.97|1203.62|1199.62|1203.7|1199.7|1202.6|1198.6|30
1621130240000|2021-05-16 01:57:20|1203.66|1199.66|1203.59|1199.59|1204.05|1200.05|1203.59|1199.59|31
1621130250000|2021-05-16 01:57:30|1203.58|1199.58|1203.32|1199.32|1203.58|1199.58|1202.8|1198.8|33
1621130260000|2021-05-16 01:57:40|1203.3|1199.3|1203.06|1199.06|1203.3|1199.3|1203.01|1199.01|34
1621130270000|2021-05-16 01:57:50|1203.07|1199.07|1203.08|1199.08|1203.15|1199.15|1202.99|1198.99|28
1621130280000|2021-05-16 01:58:00|1202.95|1198.95|1202.33|1198.33|1203|1199|1202.33|1198.33|27
1621130290000|2021-05-16 01:58:10|1202.28|1198.28|1202.89|1198.89|1202.89|1198.89|1202.21|1198.21|32
1621130300000|2021-05-16 01:58:20|1202.92|1198.92|1202.94|1198.94|1203.05|1199.05|1202.72|1198.72|29
1621130310000|2021-05-16 01:58:30|1203|1199|1203.02|1199.02|1203.14|1199.14|1202.98|1198.98|30
1621130320000|2021-05-16 01:58:40|1202.91|1198.91|1203.01|1199.01|1203.04|1199.04|1202.79|1198.79|32
1621130330000|2021-05-16 01:58:50|1203.02|1199.02|1203.58|1199.58|1203.72|1199.72|1203.02|1199.02|31
1621130340000|2021-05-16 01:59:00|1203.59|1199.59|1202.74|1198.74|1203.59|1199.59|1202.49|1198.49|31
1621130350000|2021-05-16 01:59:10|1202.75|1198.75|1203.2|1199.2|1203.22|1199.22|1202.39|1198.39|34
1621130360000|2021-05-16 01:59:20|1203.12|1199.12|1203.19|1199.19|1203.21|1199.21|1202.84|1198.84|28
1621130370000|2021-05-16 01:59:30|1203.2|1199.2|1203.85|1199.85|1204.11|1200.11|1203.2|1199.2|26
1621130380000|2021-05-16 01:59:40|1203.84|1199.84|1203.03|1199.03|1203.85|1199.85|1202.83|1198.83|33
1621130390000|2021-05-16 01:59:50|1203.16|1199.16|1203.52|1199.52|1203.85|1199.85|1203.06|1199.06|28
1621130400000|2021-05-16 02:00:00|1203.51|1199.51|1204.2|1200.2|1204.48|1200.48|1203.46|1199.46|31
1621130410000|2021-05-16 02:00:10|1204.21|1200.21|1203.36|1199.36|1204.34|1200.34|1203.36|1199.36|30
1621130420000|2021-05-16 02:00:20|1203.12|1199.12|1203.34|1199.34|1203.68|1199.68|1203.12|1199.12|33
1621130430000|2021-05-16 02:00:30|1203.35|1199.35|1203.15|1199.15|1203.42|1199.42|1202.64|1198.64|34
1621130440000|2021-05-16 02:00:40|1203.22|1199.22|1203.72|1199.72|1203.84|1199.84|1203.22|1199.22|30
1621130450000|2021-05-16 02:00:50|1203.7|1199.7|1203.59|1199.59|1203.72|1199.72|1203.47|1199.47|32
1621130460000|2021-05-16 02:01:00|1203.58|1199.58|1203.94|1199.94|1203.94|1199.94|1203.57|1199.57|28
1621130470000|2021-05-16 02:01:10|1204.01|1200.01|1204.19|1200.19|1204.4|1200.4|1204.01|1200.01|29
1621130480000|2021-05-16 02:01:20|1204.22|1200.22|1203.52|1199.52|1204.22|1200.22|1203.52|1199.52|28
1621130490000|2021-05-16 02:01:30|1203.39|1199.39|1202.69|1198.69|1203.39|1199.39|1202.59|1198.59|34
1621130500000|2021-05-16 02:01:40|1202.68|1198.68|1202.44|1198.44|1202.68|1198.68|1202.41|1198.41|26
1621130510000|2021-05-16 02:01:50|1202.46|1198.46|1202.18|1198.18|1202.46|1198.46|1202.17|1198.17|27
1621130520000|2021-05-16 02:02:00|1202.17|1198.17|1202.28|1198.28|1202.47|1198.47|1202.14|1198.14|32
1621130530000|2021-05-16 02:02:10|1202.12|1198.12|1202.04|1198.04|1202.28|1198.28|1202.02|1198.02|27
1621130540000|2021-05-16 02:02:20|1202.05|1198.05|1202.69|1198.69|1202.69|1198.69|1201.96|1197.96|20
1621130550000|2021-05-16 02:02:30|1202.67|1198.67|1202.25|1198.25|1202.67|1198.67|1202.25|1198.25|31
1621130560000|2021-05-16 02:02:40|1202.27|1198.27|1202.32|1198.32|1202.36|1198.36|1202.06|1198.06|29
1621130570000|2021-05-16 02:02:50|1202.31|1198.31|1202.55|1198.55|1202.64|1198.64|1202.19|1198.19|31
1621130580000|2021-05-16 02:03:00|1202.57|1198.57|1202.94|1198.94|1202.94|1198.94|1202.54|1198.54|25
1621130590000|2021-05-16 02:03:10|1202.62|1198.62|1203.61|1199.61|1203.61|1199.61|1202.61|1198.61|30
1621130600000|2021-05-16 02:03:20|1203.6|1199.6|1204.2|1200.2|1204.27|1200.27|1203.5|1199.5|30
1621130610000|2021-05-16 02:03:30|1204.21|1200.21|1204.2|1200.2|1204.27|1200.27|1204.13|1200.13|23
1621130620000|2021-05-16 02:03:40|1204.24|1200.24|1206.22|1202.22|1206.38|1202.38|1204.21|1200.21|31
1621130630000|2021-05-16 02:03:50|1206.14|1202.14|1205.86|1201.86|1206.31|1202.31|1205.75|1201.75|34
1621130640000|2021-05-16 02:04:00|1205.91|1201.91|1206.62|1202.62|1206.66|1202.66|1205.91|1201.91|18
1621130650000|2021-05-16 02:04:10|1206.63|1202.63|1207.12|1203.12|1207.16|1203.16|1206.55|1202.55|24
1621130660000|2021-05-16 02:04:20|1207.05|1203.05|1207.33|1203.33|1207.48|1203.48|1207|1203|29
1621130670000|2021-05-16 02:04:30|1207.3|1203.3|1206.98|1202.98|1207.38|1203.38|1206.94|1202.94|20
1621130680000|2021-05-16 02:04:40|1206.97|1202.97|1206.08|1202.08|1206.97|1202.97|1206.07|1202.07|29
1621130690000|2021-05-16 02:04:50|1206.09|1202.09|1204.71|1200.71|1206.09|1202.09|1204.56|1200.56|32
1621130700000|2021-05-16 02:05:00|1204.69|1200.69|1204.17|1200.17|1204.75|1200.75|1203.94|1199.94|30
1621130710000|2021-05-16 02:05:10|1204.18|1200.18|1204.35|1200.35|1204.39|1200.39|1203.93|1199.93|28
1621130720000|2021-05-16 02:05:20|1204.53|1200.53|1204.09|1200.09|1205.17|1201.17|1203.96|1199.96|33
1621130730000|2021-05-16 02:05:30|1204.08|1200.08|1203.2|1199.2|1204.08|1200.08|1203.2|1199.2|29
1621130740000|2021-05-16 02:05:40|1203.02|1199.02|1202.62|1198.62|1203.02|1199.02|1202.3|1198.3|32
1621130750000|2021-05-16 02:05:50|1202.67|1198.67|1202.55|1198.55|1202.82|1198.82|1202.49|1198.49|35
1621130760000|2021-05-16 02:06:00|1202.53|1198.53|1202.71|1198.71|1202.74|1198.74|1202.52|1198.52|24
1621130770000|2021-05-16 02:06:10|1202.7|1198.7|1203.25|1199.25|1203.58|1199.58|1202.69|1198.69|33
1621130780000|2021-05-16 02:06:20|1203.23|1199.23|1202.95|1198.95|1203.24|1199.24|1202.78|1198.78|23
1621130790000|2021-05-16 02:06:30|1202.97|1198.97|1203.43|1199.43|1203.43|1199.43|1202.97|1198.97|18
1621130800000|2021-05-16 02:06:40|1203.42|1199.42|1205.26|1201.26|1205.26|1201.26|1203.42|1199.42|29
1621130810000|2021-05-16 02:06:50|1205.24|1201.24|1204.13|1200.13|1205.24|1201.24|1204.13|1200.13|25
1621130820000|2021-05-16 02:07:00|1204.06|1200.06|1204.66|1200.66|1204.66|1200.66|1203.98|1199.98|25
1621130830000|2021-05-16 02:07:10|1204.65|1200.65|1205.35|1201.35|1205.37|1201.37|1204.65|1200.65|33
1621130840000|2021-05-16 02:07:20|1205.38|1201.38|1205.25|1201.25|1205.51|1201.51|1204.46|1200.46|30
1621130850000|2021-05-16 02:07:30|1205.27|1201.27|1205.3|1201.3|1205.36|1201.36|1205.04|1201.04|29
1621130860000|2021-05-16 02:07:40|1205.31|1201.31|1206.07|1202.07|1206.1|1202.1|1205.3|1201.3|21
1621130870000|2021-05-16 02:07:50|1206.08|1202.08|1205.52|1201.52|1206.14|1202.14|1205.52|1201.52|23
1621130880000|2021-05-16 02:08:00|1205.51|1201.51|1205.42|1201.42|1205.51|1201.51|1205.36|1201.36|19
1621130890000|2021-05-16 02:08:10|1205.44|1201.44|1205.07|1201.07|1205.44|1201.44|1205.04|1201.04|22
1621130900000|2021-05-16 02:08:20|1205.08|1201.08|1205.22|1201.22|1205.44|1201.44|1205.07|1201.07|29
1621130910000|2021-05-16 02:08:30|1205.25|1201.25|1205.23|1201.23|1205.38|1201.38|1204.84|1200.84|30
1621130920000|2021-05-16 02:08:40|1205.13|1201.13|1205.23|1201.23|1205.3|1201.3|1205.13|1201.13|20
1621130930000|2021-05-16 02:08:50|1205.24|1201.24|1205.12|1201.12|1205.28|1201.28|1205.09|1201.09|19
1621130940000|2021-05-16 02:09:00|1205.13|1201.13|1205.43|1201.43|1205.51|1201.51|1205.13|1201.13|22
1621130950000|2021-05-16 02:09:10|1205.5|1201.5|1206.24|1202.24|1206.36|1202.36|1205.46|1201.46|15
1621130960000|2021-05-16 02:09:20|1206.64|1202.64|1206.6|1202.6|1206.77|1202.77|1206.58|1202.58|22
1621130970000|2021-05-16 02:09:30|1206.49|1202.49|1206.95|1202.95|1206.95|1202.95|1206.04|1202.04|25
1621130980000|2021-05-16 02:09:40|1206.92|1202.92|1207.64|1203.64|1207.67|1203.67|1206.92|1202.92|18
1621130990000|2021-05-16 02:09:50|1207.67|1203.67|1208.1|1204.1|1208.29|1204.29|1207.65|1203.65|23
1621131000000|2021-05-16 02:10:00|1208.13|1204.13|1207.74|1203.74|1208.13|1204.13|1207.52|1203.52|25
1621131010000|2021-05-16 02:10:10|1207.75|1203.75|1207.84|1203.84|1207.84|1203.84|1207.7|1203.7|10
1621131020000|2021-05-16 02:10:20|1207.9|1203.9|1208.08|1204.08|1208.14|1204.14|1207.9|1203.9|14
1621131030000|2021-05-16 02:10:30|1208.06|1204.06|1207.84|1203.84|1208.1|1204.1|1207.8|1203.8|22
1621131040000|2021-05-16 02:10:40|1207.85|1203.85|1209.04|1205.04|1209.04|1205.04|1207.78|1203.78|29
1621131050000|2021-05-16 02:10:50|1209.09|1205.09|1209.7|1205.7|1209.7|1205.7|1208.98|1204.98|26
1621131060000|2021-05-16 02:11:00|1209.71|1205.71|1210.88|1206.88|1210.88|1206.88|1209.66|1205.66|28
1621131070000|2021-05-16 02:11:10|1210.93|1206.93|1211.56|1207.56|1211.56|1207.56|1210.93|1206.93|21
1621131080000|2021-05-16 02:11:20|1211.55|1207.55|1211.61|1207.61|1211.64|1207.64|1211.51|1207.51|21
1621131090000|2021-05-16 02:11:30|1212.1|1208.1|1212.62|1208.62|1212.74|1208.74|1212.1|1208.1|31
1621131100000|2021-05-16 02:11:40|1212.65|1208.65|1213.06|1209.06|1213.07|1209.07|1212.58|1208.58|25
1621131110000|2021-05-16 02:11:50|1213.07|1209.07|1213.28|1209.28|1213.33|1209.33|1212.97|1208.97|22
1621131120000|2021-05-16 02:12:00|1213.34|1209.34|1213.09|1209.09|1213.35|1209.35|1213.09|1209.09|12
1621131130000|2021-05-16 02:12:10|1213.1|1209.1|1213.22|1209.22|1213.27|1209.27|1213.08|1209.08|20
1621131140000|2021-05-16 02:12:20|1213.2|1209.2|1213.99|1209.99|1214.22|1210.22|1213.2|1209.2|21
1621131150000|2021-05-16 02:12:30|1213.91|1209.91|1214.9|1210.9|1214.9|1210.9|1213.88|1209.88|29
1621131160000|2021-05-16 02:12:40|1214.88|1210.88|1215.9|1211.9|1216.13|1212.13|1214.88|1210.88|26
1621131170000|2021-05-16 02:12:50|1215.89|1211.89|1214.4|1210.4|1215.97|1211.97|1214.4|1210.4|33
1621131180000|2021-05-16 02:13:00|1214.33|1210.33|1212.83|1208.83|1214.33|1210.33|1212.83|1208.83|33
1621131190000|2021-05-16 02:13:10|1212.99|1208.99|1213.84|1209.84|1213.84|1209.84|1212.83|1208.83|32
1621131200000|2021-05-16 02:13:20|1213.68|1209.68|1213.34|1209.34|1213.68|1209.68|1213.26|1209.26|35
1621131210000|2021-05-16 02:13:30|1213.35|1209.35|1212.73|1208.73|1213.7|1209.7|1212.73|1208.73|32
1621131220000|2021-05-16 02:13:40|1212.56|1208.56|1213.95|1209.95|1213.95|1209.95|1212.56|1208.56|34
1621131230000|2021-05-16 02:13:50|1213.88|1209.88|1213.77|1209.77|1214.02|1210.02|1213.77|1209.77|27
1621131240000|2021-05-16 02:14:00|1213.76|1209.76|1212.71|1208.71|1213.79|1209.79|1212.71|1208.71|31
1621131250000|2021-05-16 02:14:10|1212.7|1208.7|1212.01|1208.01|1212.7|1208.7|1212.01|1208.01|22
1621131260000|2021-05-16 02:14:20|1212|1208|1211.87|1207.87|1212.11|1208.11|1211.68|1207.68|29
1621131270000|2021-05-16 02:14:30|1211.76|1207.76|1210.68|1206.68|1211.76|1207.76|1210.67|1206.67|26
1621131280000|2021-05-16 02:14:40|1210.69|1206.69|1210.67|1206.67|1210.87|1206.87|1210.6|1206.6|27
1621131290000|2021-05-16 02:14:50|1210.68|1206.68|1210.88|1206.88|1210.92|1206.92|1210.66|1206.66|24
1621131300000|2021-05-16 02:15:00|1210.94|1206.94|1211.06|1207.06|1211.12|1207.12|1210.94|1206.94|14
1621131310000|2021-05-16 02:15:10|1211.09|1207.09|1211.13|1207.13|1211.34|1207.34|1211.05|1207.05|26
1621131320000|2021-05-16 02:15:20|1211.14|1207.14|1211.1|1207.1|1211.14|1207.14|1211.1|1207.1|8
1621131330000|2021-05-16 02:15:30|1211.09|1207.09|1210.86|1206.86|1211.09|1207.09|1210.84|1206.84|15
1621131340000|2021-05-16 02:15:40|1210.88|1206.88|1210.75|1206.75|1210.89|1206.89|1210.7|1206.7|12
1621131350000|2021-05-16 02:15:50|1210.73|1206.73|1210.91|1206.91|1210.92|1206.92|1210.68|1206.68|26
1621131360000|2021-05-16 02:16:00|1210.94|1206.94|1210.65|1206.65|1210.94|1206.94|1210.65|1206.65|28
1621131370000|2021-05-16 02:16:10|1210.64|1206.64|1210.07|1206.07|1210.66|1206.66|1210.05|1206.05|19
1621131380000|2021-05-16 02:16:20|1210.06|1206.06|1209.82|1205.82|1210.06|1206.06|1209.81|1205.81|27
1621131390000|2021-05-16 02:16:30|1209.81|1205.81|1209.32|1205.32|1209.86|1205.86|1209.31|1205.31|21
1621131400000|2021-05-16 02:16:40|1209.25|1205.25|1209.38|1205.38|1209.39|1205.39|1209.24|1205.24|20
1621131410000|2021-05-16 02:16:50|1209.39|1205.39|1209.6|1205.6|1209.67|1205.67|1209.38|1205.38|22
1621131420000|2021-05-16 02:17:00|1209.61|1205.61|1209.16|1205.16|1209.65|1205.65|1209.09|1205.09|24
1621131430000|2021-05-16 02:17:10|1209.13|1205.13|1208.83|1204.83|1209.3|1205.3|1208.72|1204.72|30
1621131440000|2021-05-16 02:17:20|1208.82|1204.82|1207.77|1203.77|1208.84|1204.84|1207.77|1203.77|26
1621131450000|2021-05-16 02:17:30|1207.94|1203.94|1207.18|1203.18|1207.96|1203.96|1207|1203|22
1621131460000|2021-05-16 02:17:40|1207.17|1203.17|1207.21|1203.21|1207.28|1203.28|1207.13|1203.13|28
1621131470000|2021-05-16 02:17:50|1207.19|1203.19|1207.02|1203.02|1207.19|1203.19|1207.01|1203.01|18
1621131480000|2021-05-16 02:18:00|1207.05|1203.05|1207.61|1203.61|1207.94|1203.94|1207.02|1203.02|17
1621131490000|2021-05-16 02:18:10|1207.63|1203.63|1208.19|1204.19|1208.43|1204.43|1207.62|1203.62|28
1621131500000|2021-05-16 02:18:20|1208.21|1204.21|1208.09|1204.09|1208.22|1204.22|1207.96|1203.96|23
1621131510000|2021-05-16 02:18:30|1207.94|1203.94|1207.57|1203.57|1207.98|1203.98|1207.55|1203.55|26
1621131520000|2021-05-16 02:18:40|1207.55|1203.55|1208.68|1204.68|1208.74|1204.74|1207.49|1203.49|34
1621131530000|2021-05-16 02:18:50|1208.63|1204.63|1207.46|1203.46|1208.63|1204.63|1207.34|1203.34|30
1621131540000|2021-05-16 02:19:00|1207.45|1203.45|1207.44|1203.44|1207.52|1203.52|1207.42|1203.42|22
1621131550000|2021-05-16 02:19:10|1207.46|1203.46|1207.46|1203.46|1207.46|1203.46|1207.43|1203.43|11
1621131560000|2021-05-16 02:19:20|1207.47|1203.47|1208.27|1204.27|1208.28|1204.28|1207.47|1203.47|28
1621131570000|2021-05-16 02:19:30|1208.28|1204.28|1208.43|1204.43|1208.47|1204.47|1208.25|1204.25|16
1621131580000|2021-05-16 02:19:40|1208.45|1204.45|1208.49|1204.49|1208.53|1204.53|1208.35|1204.35|16
1621131590000|2021-05-16 02:19:50|1208.48|1204.48|1208.01|1204.01|1208.5|1204.5|1208.01|1204.01|17
1621131600000|2021-05-16 02:20:00|1208|1204|1208.38|1204.38|1208.38|1204.38|1207.98|1203.98|25
1621131610000|2021-05-16 02:20:10|1208.45|1204.45|1209.87|1205.87|1209.89|1205.89|1208.45|1204.45|29
1621131620000|2021-05-16 02:20:20|1209.88|1205.88|1209.47|1205.47|1210.34|1206.34|1209.47|1205.47|31
1621131630000|2021-05-16 02:20:30|1209.44|1205.44|1208.64|1204.64|1209.44|1205.44|1208.61|1204.61|29
1621131640000|2021-05-16 02:20:40|1208.52|1204.52|1208.19|1204.19|1208.52|1204.52|1208.19|1204.19|27
1621131650000|2021-05-16 02:20:50|1208.2|1204.2|1208.49|1204.49|1208.8|1204.8|1208.2|1204.2|33
1621131660000|2021-05-16 02:21:00|1208.46|1204.46|1208.27|1204.27|1208.46|1204.46|1207.98|1203.98|29
1621131670000|2021-05-16 02:21:10|1208.33|1204.33|1207.41|1203.41|1208.33|1204.33|1207.34|1203.34|30
1621131680000|2021-05-16 02:21:20|1207.38|1203.38|1206.41|1202.41|1207.38|1203.38|1206.41|1202.41|32
1621131690000|2021-05-16 02:21:30|1206.34|1202.34|1205.19|1201.19|1206.34|1202.34|1205.19|1201.19|30
1621131700000|2021-05-16 02:21:40|1205.17|1201.17|1205.23|1201.23|1205.31|1201.31|1205.06|1201.06|23
1621131710000|2021-05-16 02:21:50|1205.29|1201.29|1205.81|1201.81|1205.85|1201.85|1205.29|1201.29|25
1621131720000|2021-05-16 02:22:00|1205.82|1201.82|1207.3|1203.3|1207.3|1203.3|1205.79|1201.79|32
1621131730000|2021-05-16 02:22:10|1207.35|1203.35|1208.89|1204.89|1208.9|1204.9|1207.16|1203.16|28
1621131740000|2021-05-16 02:22:20|1208.86|1204.86|1209.92|1205.92|1209.95|1205.95|1208.86|1204.86|34
1621131750000|2021-05-16 02:22:30|1209.93|1205.93|1209.87|1205.87|1210.07|1206.07|1209.75|1205.75|32
1621131760000|2021-05-16 02:22:40|1209.9|1205.9|1209.3|1205.3|1210.15|1206.15|1209.08|1205.08|31
1621131770000|2021-05-16 02:22:50|1209.31|1205.31|1208.93|1204.93|1209.44|1205.44|1208.85|1204.85|34
1621131780000|2021-05-16 02:23:00|1208.96|1204.96|1208.16|1204.16|1208.98|1204.98|1208.03|1204.03|29
1621131790000|2021-05-16 02:23:10|1208.18|1204.18|1208.35|1204.35|1208.92|1204.92|1208.18|1204.18|31
1621131800000|2021-05-16 02:23:20|1208.37|1204.37|1207.18|1203.18|1208.37|1204.37|1207.18|1203.18|30
1621131810000|2021-05-16 02:23:30|1207.21|1203.21|1206.93|1202.93|1207.21|1203.21|1206.79|1202.79|32
1621131820000|2021-05-16 02:23:40|1206.94|1202.94|1206.35|1202.35|1207.02|1203.02|1206.07|1202.07|29
1621131830000|2021-05-16 02:23:50|1206.3|1202.3|1205.9|1201.9|1206.3|1202.3|1205.9|1201.9|24
1621131840000|2021-05-16 02:24:00|1205.87|1201.87|1205.89|1201.89|1205.9|1201.9|1205.17|1201.17|34
1621131850000|2021-05-16 02:24:10|1205.91|1201.91|1206.14|1202.14|1206.27|1202.27|1205.59|1201.59|33
1621131860000|2021-05-16 02:24:20|1206.15|1202.15|1205.61|1201.61|1206.29|1202.29|1205.61|1201.61|30
1621131870000|2021-05-16 02:24:30|1205.59|1201.59|1205.85|1201.85|1205.85|1201.85|1205.5|1201.5|21
1621131880000|2021-05-16 02:24:40|1205.89|1201.89|1205.28|1201.28|1206.33|1202.33|1205.16|1201.16|33
1621131890000|2021-05-16 02:24:50|1205.27|1201.27|1204.81|1200.81|1205.27|1201.27|1204.78|1200.78|19
1621131900000|2021-05-16 02:25:00|1204.77|1200.77|1205.54|1201.54|1205.54|1201.54|1204.74|1200.74|20
1621131910000|2021-05-16 02:25:10|1205.59|1201.59|1205.78|1201.78|1206.01|1202.01|1205.59|1201.59|29
1621131920000|2021-05-16 02:25:20|1205.79|1201.79|1206.12|1202.12|1206.12|1202.12|1205.77|1201.77|16
1621131930000|2021-05-16 02:25:30|1206.13|1202.13|1206.13|1202.13|1206.49|1202.49|1205.96|1201.96|30
1621131940000|2021-05-16 02:25:40|1206.11|1202.11|1206.57|1202.57|1206.61|1202.61|1206.09|1202.09|23
1621131950000|2021-05-16 02:25:50|1206.59|1202.59|1207.18|1203.18|1207.27|1203.27|1206.59|1202.59|32
1621131960000|2021-05-16 02:26:00|1207.17|1203.17|1207.68|1203.68|1207.88|1203.88|1207.15|1203.15|34
1621131970000|2021-05-16 02:26:10|1207.59|1203.59|1206.6|1202.6|1207.59|1203.59|1206.6|1202.6|31
1621131980000|2021-05-16 02:26:20|1206.58|1202.58|1205.87|1201.87|1206.59|1202.59|1205.66|1201.66|29
1621131990000|2021-05-16 02:26:30|1205.84|1201.84|1206.83|1202.83|1206.93|1202.93|1205.83|1201.83|31
1621132000000|2021-05-16 02:26:40|1206.86|1202.86|1206.96|1202.96|1207.03|1203.03|1206.83|1202.83|24
1621132010000|2021-05-16 02:26:50|1207.03|1203.03|1206.8|1202.8|1207.37|1203.37|1206.77|1202.77|35
1621132020000|2021-05-16 02:27:00|1206.86|1202.86|1206.52|1202.52|1207.04|1203.04|1206.44|1202.44|33
1621132030000|2021-05-16 02:27:10|1206.46|1202.46|1206.48|1202.48|1206.58|1202.58|1206.41|1202.41|26
1621132040000|2021-05-16 02:27:20|1206.52|1202.52|1206.53|1202.53|1206.7|1202.7|1206.48|1202.48|27
1621132050000|2021-05-16 02:27:30|1206.46|1202.46|1206.15|1202.15|1206.46|1202.46|1206.15|1202.15|24
1621132060000|2021-05-16 02:27:40|1206.16|1202.16|1204.96|1200.96|1206.19|1202.19|1204.9|1200.9|26
1621132070000|2021-05-16 02:27:50|1204.95|1200.95|1205.29|1201.29|1205.31|1201.31|1204.95|1200.95|28
1621132080000|2021-05-16 02:28:00|1205.3|1201.3|1205.19|1201.19|1205.3|1201.3|1205.16|1201.16|25
1621132090000|2021-05-16 02:28:10|1205.17|1201.17|1204.96|1200.96|1205.21|1201.21|1204.84|1200.84|19
1621132100000|2021-05-16 02:28:20|1205.12|1201.12|1205.74|1201.74|1206.23|1202.23|1205.12|1201.12|35
1621132110000|2021-05-16 02:28:30|1205.75|1201.75|1205.82|1201.82|1205.82|1201.82|1205.35|1201.35|39
1621132120000|2021-05-16 02:28:40|1205.69|1201.69|1206.65|1202.65|1206.95|1202.95|1205.69|1201.69|33
1621132130000|2021-05-16 02:28:50|1206.64|1202.64|1206.67|1202.67|1206.68|1202.68|1206.39|1202.39|29
1621132140000|2021-05-16 02:29:00|1206.63|1202.63|1207.49|1203.49|1207.51|1203.51|1206.63|1202.63|21
1621132150000|2021-05-16 02:29:10|1207.51|1203.51|1207.81|1203.81|1207.82|1203.82|1207.23|1203.23|14
1621132160000|2021-05-16 02:29:20|1207.83|1203.83|1208.31|1204.31|1208.34|1204.34|1207.83|1203.83|20
1621132170000|2021-05-16 02:29:30|1208.28|1204.28|1207.72|1203.72|1208.29|1204.29|1207.72|1203.72|26
1621132180000|2021-05-16 02:29:40|1207.7|1203.7|1207.75|1203.75|1207.81|1203.81|1207.67|1203.67|30
1621132190000|2021-05-16 02:29:50|1207.87|1203.87|1208.52|1204.52|1208.69|1204.69|1207.87|1203.87|32
1621132200000|2021-05-16 02:30:00|1208.56|1204.56|1209.11|1205.11|1209.12|1205.12|1208.54|1204.54|34
1621132210000|2021-05-16 02:30:10|1209.13|1205.13|1208.39|1204.39|1209.14|1205.14|1208.25|1204.25|29
1621132220000|2021-05-16 02:30:20|1208.32|1204.32|1207.59|1203.59|1208.32|1204.32|1207.59|1203.59|32
1621132230000|2021-05-16 02:30:30|1207.62|1203.62|1208.43|1204.43|1208.43|1204.43|1207.62|1203.62|32
1621132240000|2021-05-16 02:30:40|1208.51|1204.51|1208.55|1204.55|1208.57|1204.57|1208.44|1204.44|19
1621132250000|2021-05-16 02:30:50|1208.54|1204.54|1208.84|1204.84|1208.86|1204.86|1208.51|1204.51|22
1621132260000|2021-05-16 02:31:00|1208.86|1204.86|1208.05|1204.05|1208.87|1204.87|1208.05|1204.05|25
1621132270000|2021-05-16 02:31:10|1208.06|1204.06|1209.05|1205.05|1209.38|1205.38|1208.06|1204.06|35
1621132280000|2021-05-16 02:31:20|1209.1|1205.1|1208.38|1204.38|1209.39|1205.39|1208.37|1204.37|22
1621132290000|2021-05-16 02:31:30|1208.33|1204.33|1208.59|1204.59|1208.97|1204.97|1207.97|1203.97|38
1621132300000|2021-05-16 02:31:40|1208.58|1204.58|1208.92|1204.92|1209.14|1205.14|1208.54|1204.54|27
1621132310000|2021-05-16 02:31:50|1208.98|1204.98|1208.84|1204.84|1208.98|1204.98|1208.84|1204.84|17
1621132320000|2021-05-16 02:32:00|1208.86|1204.86|1208.94|1204.94|1209.16|1205.16|1208.86|1204.86|30
1621132330000|2021-05-16 02:32:10|1208.89|1204.89|1208.65|1204.65|1209.01|1205.01|1208.4|1204.4|22
1621132340000|2021-05-16 02:32:20|1208.82|1204.82|1209.78|1205.78|1209.83|1205.83|1208.82|1204.82|30
1621132350000|2021-05-16 02:32:30|1209.79|1205.79|1210.47|1206.47|1210.5|1206.5|1209.57|1205.57|23
1621132360000|2021-05-16 02:32:40|1210.5|1206.5|1211.92|1207.92|1211.92|1207.92|1210.26|1206.26|26
1621132370000|2021-05-16 02:32:50|1211.96|1207.96|1213.26|1209.26|1213.26|1209.26|1211.95|1207.95|30
1621132380000|2021-05-16 02:33:00|1213.18|1209.18|1211.9|1207.9|1213.24|1209.24|1211.87|1207.87|32
1621132390000|2021-05-16 02:33:10|1211.88|1207.88|1211.56|1207.56|1211.88|1207.88|1211.42|1207.42|25
1621132400000|2021-05-16 02:33:20|1211.54|1207.54|1212.13|1208.13|1212.13|1208.13|1211.49|1207.49|29
1621132410000|2021-05-16 02:33:30|1212.11|1208.11|1212.01|1208.01|1212.14|1208.14|1211.96|1207.96|24
1621132420000|2021-05-16 02:33:40|1211.98|1207.98|1211.93|1207.93|1212.03|1208.03|1211.9|1207.9|15
1621132430000|2021-05-16 02:33:50|1211.92|1207.92|1210.87|1206.87|1211.94|1207.94|1210.86|1206.86|22
1621132440000|2021-05-16 02:34:00|1210.96|1206.96|1211.1|1207.1|1211.1|1207.1|1210.66|1206.66|26
1621132450000|2021-05-16 02:34:10|1211.15|1207.15|1211.58|1207.58|1211.64|1207.64|1210.98|1206.98|31
1621132460000|2021-05-16 02:34:20|1211.59|1207.59|1211.67|1207.67|1211.76|1207.76|1211.54|1207.54|23
1621132470000|2021-05-16 02:34:30|1211.66|1207.66|1211.7|1207.7|1211.74|1207.74|1211.62|1207.62|24
1621132480000|2021-05-16 02:34:40|1211.68|1207.68|1211.93|1207.93|1211.93|1207.93|1211.63|1207.63|25
1621132490000|2021-05-16 02:34:50|1211.86|1207.86|1211.99|1207.99|1212.11|1208.11|1211.84|1207.84|25
1621132500000|2021-05-16 02:35:00|1211.97|1207.97|1212.46|1208.46|1212.46|1208.46|1211.89|1207.89|26
1621132510000|2021-05-16 02:35:10|1212.55|1208.55|1212.22|1208.22|1212.73|1208.73|1212.22|1208.22|32
1621132520000|2021-05-16 02:35:20|1212.21|1208.21|1212.5|1208.5|1212.57|1208.57|1212.06|1208.06|32
1621132530000|2021-05-16 02:35:30|1212.52|1208.52|1212.31|1208.31|1212.54|1208.54|1212.31|1208.31|23
1621132540000|2021-05-16 02:35:40|1212.21|1208.21|1211.36|1207.36|1212.21|1208.21|1211.29|1207.29|25
1621132550000|2021-05-16 02:35:50|1211.35|1207.35|1211.17|1207.17|1211.79|1207.79|1211.14|1207.14|31
1621132560000|2021-05-16 02:36:00|1211.11|1207.11|1210.97|1206.97|1211.2|1207.2|1210.97|1206.97|11
1621132570000|2021-05-16 02:36:10|1211.01|1207.01|1211.27|1207.27|1211.5|1207.5|1211.01|1207.01|25
1621132580000|2021-05-16 02:36:20|1211.28|1207.28|1211.06|1207.06|1211.31|1207.31|1211.06|1207.06|13
1621132590000|2021-05-16 02:36:30|1211.05|1207.05|1210.97|1206.97|1211.26|1207.26|1210.95|1206.95|30
1621132600000|2021-05-16 02:36:40|1210.9|1206.9|1211.53|1207.53|1211.53|1207.53|1210.64|1206.64|28
1621132610000|2021-05-16 02:36:50|1211.37|1207.37|1211.81|1207.81|1211.95|1207.95|1211.31|1207.31|26
1621132620000|2021-05-16 02:37:00|1211.51|1207.51|1211.62|1207.62|1211.75|1207.75|1211.5|1207.5|21
1621132630000|2021-05-16 02:37:10|1211.61|1207.61|1210.89|1206.89|1211.68|1207.68|1210.89|1206.89|31
1621132640000|2021-05-16 02:37:20|1210.88|1206.88|1210.09|1206.09|1210.88|1206.88|1209.98|1205.98|23
1621132650000|2021-05-16 02:37:30|1210.08|1206.08|1210.25|1206.25|1210.47|1206.47|1210.08|1206.08|26
1621132660000|2021-05-16 02:37:40|1210.27|1206.27|1209.62|1205.62|1210.29|1206.29|1209.6|1205.6|24
1621132670000|2021-05-16 02:37:50|1209.58|1205.58|1209.48|1205.48|1209.59|1205.59|1209.31|1205.31|25
1621132680000|2021-05-16 02:38:00|1209.46|1205.46|1210.57|1206.57|1210.57|1206.57|1209.4|1205.4|28
1621132690000|2021-05-16 02:38:10|1210.55|1206.55|1211.1|1207.1|1211.22|1207.22|1210.37|1206.37|25
1621132700000|2021-05-16 02:38:20|1211.38|1207.38|1211|1207|1212.05|1208.05|1210.74|1206.74|35
1621132710000|2021-05-16 02:38:30|1211.03|1207.03|1210.86|1206.86|1211.31|1207.31|1210.86|1206.86|22
1621132720000|2021-05-16 02:38:40|1210.87|1206.87|1210.23|1206.23|1210.87|1206.87|1210.21|1206.21|30
1621132730000|2021-05-16 02:38:50|1210.27|1206.27|1209.69|1205.69|1210.3|1206.3|1209.65|1205.65|27
1621132740000|2021-05-16 02:39:00|1209.65|1205.65|1209.61|1205.61|1209.84|1205.84|1209.55|1205.55|33
1621132750000|2021-05-16 02:39:10|1209.68|1205.68|1209.55|1205.55|1209.68|1205.68|1209.54|1205.54|22
1621132760000|2021-05-16 02:39:20|1209.6|1205.6|1208.69|1204.69|1209.6|1205.6|1208.5|1204.5|32
1621132770000|2021-05-16 02:39:30|1208.67|1204.67|1208.18|1204.18|1208.75|1204.75|1208.16|1204.16|28
1621132780000|2021-05-16 02:39:40|1208.19|1204.19|1207.92|1203.92|1208.19|1204.19|1207.92|1203.92|15
1621132790000|2021-05-16 02:39:50|1207.95|1203.95|1207.99|1203.99|1208.08|1204.08|1207.95|1203.95|17
1621132800000|2021-05-16 02:40:00|1208|1204|1208.99|1204.99|1208.99|1204.99|1207.96|1203.96|29
1621132810000|2021-05-16 02:40:10|1208.97|1204.97|1209.49|1205.49|1209.54|1205.54|1208.7|1204.7|31
1621132820000|2021-05-16 02:40:20|1209.48|1205.48|1210.74|1206.74|1210.86|1206.86|1209.15|1205.15|31
1621132830000|2021-05-16 02:40:30|1210.76|1206.76|1212.47|1208.47|1212.62|1208.62|1210.72|1206.72|32
1621132840000|2021-05-16 02:40:40|1212.38|1208.38|1212.76|1208.76|1212.76|1208.76|1212|1208|27
1621132850000|2021-05-16 02:40:50|1212.8|1208.8|1213.16|1209.16|1213.48|1209.48|1212.8|1208.8|26
1621132860000|2021-05-16 02:41:00|1213.15|1209.15|1213|1209|1213.26|1209.26|1213|1209|9
1621132870000|2021-05-16 02:41:10|1213.05|1209.05|1214.36|1210.36|1214.43|1210.43|1212.98|1208.98|25
1621132880000|2021-05-16 02:41:20|1214.37|1210.37|1216.23|1212.23|1216.23|1212.23|1214.36|1210.36|27
1621132890000|2021-05-16 02:41:30|1216.34|1212.34|1217.35|1213.35|1217.35|1213.35|1216.34|1212.34|21
1621132900000|2021-05-16 02:41:40|1217.34|1213.34|1217.46|1213.46|1217.46|1213.46|1217.03|1213.03|24
1621132910000|2021-05-16 02:41:50|1217.78|1213.78|1218.03|1214.03|1218.04|1214.04|1217.49|1213.49|30
1621132920000|2021-05-16 02:42:00|1218.05|1214.05|1218.71|1214.71|1218.71|1214.71|1218.05|1214.05|27
1621132930000|2021-05-16 02:42:10|1218.72|1214.72|1219|1215|1219.08|1215.08|1218.36|1214.36|32
1621132940000|2021-05-16 02:42:20|1219.01|1215.01|1220.49|1216.49|1220.49|1216.49|1219.01|1215.01|21
1621132950000|2021-05-16 02:42:30|1220.48|1216.48|1223.44|1219.44|1223.44|1219.44|1220.48|1216.48|38
1621132960000|2021-05-16 02:42:40|1223.45|1219.45|1224.77|1220.77|1224.84|1220.84|1223.45|1219.45|20
1621132970000|2021-05-16 02:42:50|1224.78|1220.78|1225.86|1221.86|1226.17|1222.17|1224.73|1220.73|25
1621132980000|2021-05-16 02:43:00|1225.85|1221.85|1230.07|1226.07|1230.12|1226.12|1225.68|1221.68|27
1621132990000|2021-05-16 02:43:10|1229.98|1225.98|1232.19|1228.19|1232.19|1228.19|1229.98|1225.98|30
1621133000000|2021-05-16 02:43:20|1232.18|1228.18|1233.61|1229.61|1233.61|1229.61|1232.18|1228.18|29
1621133010000|2021-05-16 02:43:30|1233.58|1229.58|1234.56|1230.56|1234.6|1230.6|1233.55|1229.55|27
1621133020000|2021-05-16 02:43:40|1234.9|1230.9|1235.8|1231.8|1236.21|1232.21|1234.82|1230.82|26
1621133030000|2021-05-16 02:43:50|1235.82|1231.82|1236.44|1232.44|1236.44|1232.44|1235.78|1231.78|25
1621133040000|2021-05-16 02:44:00|1236.43|1232.43|1234.94|1230.94|1236.43|1232.43|1233.3|1229.3|36
1621133050000|2021-05-16 02:44:10|1235.28|1231.28|1236.53|1232.53|1236.88|1232.88|1235.22|1231.22|30
1621133060000|2021-05-16 02:44:20|1236.57|1232.57|1237.38|1233.38|1237.57|1233.57|1236.51|1232.51|31
1621133070000|2021-05-16 02:44:30|1237.52|1233.52|1241.18|1237.18|1241.34|1237.34|1237.52|1233.52|34
1621133080000|2021-05-16 02:44:40|1241.13|1237.13|1242.44|1238.44|1242.65|1238.65|1241.05|1237.05|27
1621133090000|2021-05-16 02:44:50|1242.14|1238.14|1242.83|1238.83|1242.93|1238.93|1242.08|1238.08|29
1621133100000|2021-05-16 02:45:00|1242.77|1238.77|1245.87|1241.87|1245.87|1241.87|1242.44|1238.44|37
1621133110000|2021-05-16 02:45:10|1246.4|1242.4|1248|1244|1248|1244|1246.33|1242.33|34
1621133120000|2021-05-16 02:45:20|1248.01|1244.01|1248.8|1244.8|1248.86|1244.86|1247.92|1243.92|35
1621133130000|2021-05-16 02:45:30|1248.7|1244.7|1248.77|1244.77|1249.26|1245.26|1248.42|1244.42|27
1621133140000|2021-05-16 02:45:40|1248.79|1244.79|1250.31|1246.31|1251.17|1247.17|1248.52|1244.52|37
1621133150000|2021-05-16 02:45:50|1250.37|1246.37|1251.9|1247.9|1252.04|1248.04|1250.37|1246.37|32
1621133160000|2021-05-16 02:46:00|1252.03|1248.03|1247.35|1243.35|1252.03|1248.03|1246.48|1242.48|37
1621133170000|2021-05-16 02:46:10|1247.16|1243.16|1250.63|1246.63|1250.63|1246.63|1247.09|1243.09|39
1621133180000|2021-05-16 02:46:20|1250.58|1246.58|1251.07|1247.07|1251.08|1247.08|1250.14|1246.14|36
1621133190000|2021-05-16 02:46:30|1251.09|1247.09|1248.11|1244.11|1251.12|1247.12|1248.11|1244.11|37
1621133200000|2021-05-16 02:46:40|1248|1244|1247.54|1243.54|1248.24|1244.24|1247.54|1243.54|31
1621133210000|2021-05-16 02:46:50|1247.52|1243.52|1246.49|1242.49|1247.52|1243.52|1246.49|1242.49|35
1621133220000|2021-05-16 02:47:00|1246.43|1242.43|1246.57|1242.57|1246.57|1242.57|1245.95|1241.95|36
1621133230000|2021-05-16 02:47:10|1246.52|1242.52|1246.31|1242.31|1247.02|1243.02|1246.29|1242.29|28
1621133240000|2021-05-16 02:47:20|1246.4|1242.4|1244.17|1240.17|1246.79|1242.79|1244.17|1240.17|30
1621133250000|2021-05-16 02:47:30|1244.06|1240.06|1241.51|1237.51|1244.17|1240.17|1241.51|1237.51|37
1621133260000|2021-05-16 02:47:40|1241.45|1237.45|1241.87|1237.87|1241.93|1237.93|1241.27|1237.27|27
1621133270000|2021-05-16 02:47:50|1241.85|1237.85|1239.73|1235.73|1242.2|1238.2|1239.73|1235.73|35
1621133280000|2021-05-16 02:48:00|1239.79|1235.79|1239.41|1235.41|1239.79|1235.79|1239.29|1235.29|26
1621133290000|2021-05-16 02:48:10|1239.38|1235.38|1238.1|1234.1|1239.38|1235.38|1237.55|1233.55|36
1621133300000|2021-05-16 02:48:20|1238.08|1234.08|1235.04|1231.04|1238.08|1234.08|1234.97|1230.97|37
1621133310000|2021-05-16 02:48:30|1235.19|1231.19|1236.05|1232.05|1236.19|1232.19|1235.19|1231.19|31
1621133320000|2021-05-16 02:48:40|1236.03|1232.03|1234.41|1230.41|1236.03|1232.03|1234.41|1230.41|32
1621133330000|2021-05-16 02:48:50|1234.46|1230.46|1231.43|1227.43|1234.54|1230.54|1231.43|1227.43|33
1621133340000|2021-05-16 02:49:00|1231.45|1227.45|1234.23|1230.23|1234.23|1230.23|1231.39|1227.39|35
1621133350000|2021-05-16 02:49:10|1234.27|1230.27|1234.31|1230.31|1234.55|1230.55|1233.44|1229.44|35
1621133360000|2021-05-16 02:49:20|1234.27|1230.27|1234.2|1230.2|1234.35|1230.35|1233.74|1229.74|27
1621133370000|2021-05-16 02:49:30|1234.14|1230.14|1233.22|1229.22|1234.77|1230.77|1233.14|1229.14|33
1621133380000|2021-05-16 02:49:40|1233.19|1229.19|1233.06|1229.06|1233.19|1229.19|1232.79|1228.79|26
1621133390000|2021-05-16 02:49:50|1233.08|1229.08|1233.06|1229.06|1233.17|1229.17|1232.93|1228.93|25
1621133400000|2021-05-16 02:50:00|1233.07|1229.07|1235.84|1231.84|1235.87|1231.87|1233.07|1229.07|32
1621133410000|2021-05-16 02:50:10|1235.9|1231.9|1234.83|1230.83|1235.9|1231.9|1234.83|1230.83|29
1621133420000|2021-05-16 02:50:20|1234.63|1230.63|1233.67|1229.67|1234.63|1230.63|1233.67|1229.67|29
1621133430000|2021-05-16 02:50:30|1233.62|1229.62|1233.03|1229.03|1233.72|1229.72|1233.03|1229.03|23
1621133440000|2021-05-16 02:50:40|1232.89|1228.89|1232.8|1228.8|1233.08|1229.08|1232.73|1228.73|26
1621133450000|2021-05-16 02:50:50|1232.85|1228.85|1233.4|1229.4|1233.59|1229.59|1232.84|1228.84|27
1621133460000|2021-05-16 02:51:00|1233.42|1229.42|1233.57|1229.57|1233.7|1229.7|1233.26|1229.26|30
1621133470000|2021-05-16 02:51:10|1233.55|1229.55|1233.66|1229.66|1233.66|1229.66|1233.31|1229.31|30
1621133480000|2021-05-16 02:51:20|1233.69|1229.69|1232.34|1228.34|1233.74|1229.74|1232.32|1228.32|30
1621133490000|2021-05-16 02:51:30|1232.33|1228.33|1230.42|1226.42|1232.33|1228.33|1230.42|1226.42|30
1621133500000|2021-05-16 02:51:40|1230.43|1226.43|1230.6|1226.6|1230.66|1226.66|1229.81|1225.81|33
1621133510000|2021-05-16 02:51:50|1230.67|1226.67|1230.75|1226.75|1231.59|1227.59|1230.67|1226.67|34
1621133520000|2021-05-16 02:52:00|1230.77|1226.77|1230.17|1226.17|1231.07|1227.07|1230.15|1226.15|33
1621133530000|2021-05-16 02:52:10|1230.18|1226.18|1230.11|1226.11|1230.33|1226.33|1230.04|1226.04|25
1621133540000|2021-05-16 02:52:20|1229.83|1225.83|1229.6|1225.6|1229.83|1225.83|1229.43|1225.43|21
1621133550000|2021-05-16 02:52:30|1229.62|1225.62|1230.14|1226.14|1230.73|1226.73|1229.62|1225.62|30
1621133560000|2021-05-16 02:52:40|1230.11|1226.11|1229.05|1225.05|1230.11|1226.11|1229.05|1225.05|29
1621133570000|2021-05-16 02:52:50|1228.94|1224.94|1228.76|1224.76|1228.94|1224.94|1228.68|1224.68|26
1621133580000|2021-05-16 02:53:00|1228.78|1224.78|1229.89|1225.89|1230.04|1226.04|1228.78|1224.78|33
1621133590000|2021-05-16 02:53:10|1229.88|1225.88|1229.32|1225.32|1230.02|1226.02|1229.2|1225.2|27
1621133600000|2021-05-16 02:53:20|1229.16|1225.16|1228.84|1224.84|1229.19|1225.19|1228.84|1224.84|22
1621133610000|2021-05-16 02:53:30|1228.83|1224.83|1228.43|1224.43|1228.88|1224.88|1228.21|1224.21|26
1621133620000|2021-05-16 02:53:40|1228.42|1224.42|1226.23|1222.23|1228.44|1224.44|1226.23|1222.23|29
1621133630000|2021-05-16 02:53:50|1226.22|1222.22|1227.95|1223.95|1228.12|1224.12|1226.05|1222.05|35
1621133640000|2021-05-16 02:54:00|1227.93|1223.93|1226.02|1222.02|1227.95|1223.95|1226.02|1222.02|35
1621133650000|2021-05-16 02:54:10|1225.86|1221.86|1224.18|1220.18|1225.87|1221.87|1223.88|1219.88|30
1621133660000|2021-05-16 02:54:20|1224.17|1220.17|1225.6|1221.6|1225.9|1221.9|1224.16|1220.16|36
1621133670000|2021-05-16 02:54:30|1225.55|1221.55|1228.25|1224.25|1228.28|1224.28|1225.5|1221.5|31
1621133680000|2021-05-16 02:54:40|1228.26|1224.26|1228.16|1224.16|1228.44|1224.44|1228.1|1224.1|27
1621133690000|2021-05-16 02:54:50|1228.12|1224.12|1229.07|1225.07|1229.08|1225.08|1227.33|1223.33|35
1621133700000|2021-05-16 02:55:00|1229.09|1225.09|1228.91|1224.91|1229.11|1225.11|1228.77|1224.77|28
1621133710000|2021-05-16 02:55:10|1229.08|1225.08|1229.47|1225.47|1229.67|1225.67|1228.98|1224.98|26
1621133720000|2021-05-16 02:55:20|1229.37|1225.37|1230.19|1226.19|1230.59|1226.59|1229.37|1225.37|32
1621133730000|2021-05-16 02:55:30|1230.11|1226.11|1228.59|1224.59|1230.11|1226.11|1228.54|1224.54|36
1621133740000|2021-05-16 02:55:40|1228.57|1224.57|1227.53|1223.53|1228.57|1224.57|1227.51|1223.51|30
1621133750000|2021-05-16 02:55:50|1227.56|1223.56|1228.55|1224.55|1228.71|1224.71|1227.45|1223.45|27
1621133760000|2021-05-16 02:56:00|1228.47|1224.47|1229.49|1225.49|1229.5|1225.5|1228.47|1224.47|36
1621133770000|2021-05-16 02:56:10|1229.43|1225.43|1229.16|1225.16|1229.54|1225.54|1229.15|1225.15|31
1621133780000|2021-05-16 02:56:20|1229.37|1225.37|1229.31|1225.31|1229.43|1225.43|1229.27|1225.27|32
1621133790000|2021-05-16 02:56:30|1229.3|1225.3|1228.35|1224.35|1229.3|1225.3|1228.35|1224.35|29
1621133800000|2021-05-16 02:56:40|1228.36|1224.36|1228.97|1224.97|1229.09|1225.09|1228.36|1224.36|33
1621133810000|2021-05-16 02:56:50|1229.04|1225.04|1229.45|1225.45|1229.55|1225.55|1228.68|1224.68|36
1621133820000|2021-05-16 02:57:00|1229.43|1225.43|1229.53|1225.53|1230.08|1226.08|1229.4|1225.4|25
1621133830000|2021-05-16 02:57:10|1229.51|1225.51|1230.31|1226.31|1230.48|1226.48|1229.51|1225.51|35
1621133840000|2021-05-16 02:57:20|1230.44|1226.44|1229.83|1225.83|1230.44|1226.44|1229.59|1225.59|35
1621133850000|2021-05-16 02:57:30|1229.85|1225.85|1229.13|1225.13|1230.16|1226.16|1229.13|1225.13|36
1621133860000|2021-05-16 02:57:40|1229.16|1225.16|1228.65|1224.65|1229.16|1225.16|1228.45|1224.45|35
1621133870000|2021-05-16 02:57:50|1228.63|1224.63|1227.89|1223.89|1228.65|1224.65|1227.85|1223.85|28
1621133880000|2021-05-16 02:58:00|1227.87|1223.87|1226.91|1222.91|1227.87|1223.87|1226.75|1222.75|28
1621133890000|2021-05-16 02:58:10|1226.92|1222.92|1224.08|1220.08|1227.01|1223.01|1224.08|1220.08|34
1621133900000|2021-05-16 02:58:20|1223.83|1219.83|1223.3|1219.3|1223.83|1219.83|1223.3|1219.3|26
1621133910000|2021-05-16 02:58:30|1223.26|1219.26|1222.1|1218.1|1223.26|1219.26|1221.97|1217.97|28
1621133920000|2021-05-16 02:58:40|1222.12|1218.12|1222.66|1218.66|1223.9|1219.9|1222.12|1218.12|33
1621133930000|2021-05-16 02:58:50|1222.69|1218.69|1222.51|1218.51|1222.69|1218.69|1222.18|1218.18|33
1621133940000|2021-05-16 02:59:00|1222.54|1218.54|1222.82|1218.82|1222.82|1218.82|1222.49|1218.49|28
1621133950000|2021-05-16 02:59:10|1222.84|1218.84|1222.82|1218.82|1223.32|1219.32|1222.64|1218.64|31
1621133960000|2021-05-16 02:59:20|1222.81|1218.81|1222.7|1218.7|1222.81|1218.81|1222.57|1218.57|33
1621133970000|2021-05-16 02:59:30|1222.69|1218.69|1224.43|1220.43|1224.57|1220.57|1222.64|1218.64|34
1621133980000|2021-05-16 02:59:40|1224.42|1220.42|1224.59|1220.59|1224.59|1220.59|1224.3|1220.3|31
1621133990000|2021-05-16 02:59:50|1224.62|1220.62|1225.06|1221.06|1225.12|1221.12|1224.62|1220.62|28
1621134000000|2021-05-16 03:00:00|1225.09|1221.09|1226.45|1222.45|1226.45|1222.45|1225.09|1221.09|32
1621134010000|2021-05-16 03:00:10|1226.52|1222.52|1227.74|1223.74|1227.92|1223.92|1226.45|1222.45|31
1621134020000|2021-05-16 03:00:20|1227.75|1223.75|1227.23|1223.23|1227.75|1223.75|1227.19|1223.19|32
1621134030000|2021-05-16 03:00:30|1227.18|1223.18|1226.3|1222.3|1227.21|1223.21|1226.23|1222.23|35
1621134040000|2021-05-16 03:00:40|1226.34|1222.34|1225.44|1221.44|1226.34|1222.34|1225.35|1221.35|34
1621134050000|2021-05-16 03:00:50|1225.47|1221.47|1227.33|1223.33|1227.33|1223.33|1225.46|1221.46|36
1621134060000|2021-05-16 03:01:00|1227.32|1223.32|1228.33|1224.33|1228.43|1224.43|1227.22|1223.22|29
1621134070000|2021-05-16 03:01:10|1228.36|1224.36|1228.45|1224.45|1228.73|1224.73|1228.33|1224.33|31
1621134080000|2021-05-16 03:01:20|1228.48|1224.48|1227.56|1223.56|1228.76|1224.76|1227.56|1223.56|36
1621134090000|2021-05-16 03:01:30|1227.66|1223.66|1228.08|1224.08|1228.33|1224.33|1227.63|1223.63|25
1621134100000|2021-05-16 03:01:40|1228.06|1224.06|1227.96|1223.96|1228.47|1224.47|1227.96|1223.96|36
1621134110000|2021-05-16 03:01:50|1227.85|1223.85|1229.32|1225.32|1229.32|1225.32|1227.8|1223.8|29
1621134120000|2021-05-16 03:02:00|1229.45|1225.45|1229.3|1225.3|1229.74|1225.74|1229.27|1225.27|34
1621134130000|2021-05-16 03:02:10|1229.27|1225.27|1228.79|1224.79|1229.43|1225.43|1228.79|1224.79|31
1621134140000|2021-05-16 03:02:20|1228.89|1224.89|1227.79|1223.79|1228.9|1224.9|1227.72|1223.72|37
1621134150000|2021-05-16 03:02:30|1227.75|1223.75|1229.88|1225.88|1229.9|1225.9|1227.75|1223.75|36
1621134160000|2021-05-16 03:02:40|1229.78|1225.78|1231.54|1227.54|1231.54|1227.54|1229.74|1225.74|35
1621134170000|2021-05-16 03:02:50|1231.56|1227.56|1231.02|1227.02|1231.72|1227.72|1230.85|1226.85|34
1621134180000|2021-05-16 03:03:00|1230.97|1226.97|1231.19|1227.19|1231.27|1227.27|1230.62|1226.62|28
1621134190000|2021-05-16 03:03:10|1231.09|1227.09|1230.26|1226.26|1231.09|1227.09|1230.26|1226.26|32
1621134200000|2021-05-16 03:03:20|1230.25|1226.25|1230.46|1226.46|1230.59|1226.59|1230.12|1226.12|36
1621134210000|2021-05-16 03:03:30|1230.29|1226.29|1229.31|1225.31|1230.29|1226.29|1229.31|1225.31|32
1621134220000|2021-05-16 03:03:40|1229.3|1225.3|1228.09|1224.09|1229.3|1225.3|1227.76|1223.76|31
1621134230000|2021-05-16 03:03:50|1228.05|1224.05|1229.17|1225.17|1229.19|1225.19|1227.87|1223.87|32
1621134240000|2021-05-16 03:04:00|1229.32|1225.32|1228.01|1224.01|1229.32|1225.32|1227.92|1223.92|32
1621134250000|2021-05-16 03:04:10|1228.02|1224.02|1228.28|1224.28|1228.4|1224.4|1227.98|1223.98|29
1621134260000|2021-05-16 03:04:20|1228.27|1224.27|1227.79|1223.79|1228.35|1224.35|1227.77|1223.77|32
1621134270000|2021-05-16 03:04:30|1227.67|1223.67|1226.51|1222.51|1227.67|1223.67|1226.39|1222.39|26
1621134280000|2021-05-16 03:04:40|1226.47|1222.47|1227.85|1223.85|1227.87|1223.87|1226.47|1222.47|33
1621134290000|2021-05-16 03:04:50|1227.82|1223.82|1226.39|1222.39|1227.95|1223.95|1226.39|1222.39|35
1621134300000|2021-05-16 03:05:00|1226.36|1222.36|1226.04|1222.04|1226.36|1222.36|1225.75|1221.75|32
1621134310000|2021-05-16 03:05:10|1226.02|1222.02|1226.85|1222.85|1227.25|1223.25|1225.88|1221.88|34
1621134320000|2021-05-16 03:05:20|1226.82|1222.82|1226.96|1222.96|1227.29|1223.29|1226.45|1222.45|35
1621134330000|2021-05-16 03:05:30|1226.91|1222.91|1227.61|1223.61|1227.61|1223.61|1226.65|1222.65|33
1621134340000|2021-05-16 03:05:40|1227.64|1223.64|1230.23|1226.23|1230.23|1226.23|1227.64|1223.64|32
1621134350000|2021-05-16 03:05:50|1230.15|1226.15|1231.24|1227.24|1231.39|1227.39|1230.13|1226.13|28
1621134360000|2021-05-16 03:06:00|1231.26|1227.26|1229.94|1225.94|1231.26|1227.26|1229.54|1225.54|35
1621134370000|2021-05-16 03:06:10|1229.93|1225.93|1230.04|1226.04|1230.08|1226.08|1229.58|1225.58|30
1621134380000|2021-05-16 03:06:20|1229.94|1225.94|1230.93|1226.93|1231.02|1227.02|1229.88|1225.88|28
1621134390000|2021-05-16 03:06:30|1230.82|1226.82|1230.37|1226.37|1230.83|1226.83|1230.31|1226.31|28
1621134400000|2021-05-16 03:06:40|1230.26|1226.26|1229.06|1225.06|1230.26|1226.26|1228.69|1224.69|35
1621134410000|2021-05-16 03:06:50|1228.97|1224.97|1229.17|1225.17|1229.93|1225.93|1228.94|1224.94|35
1621134420000|2021-05-16 03:07:00|1229.15|1225.15|1229.1|1225.1|1229.47|1225.47|1229.06|1225.06|30
1621134430000|2021-05-16 03:07:10|1229.09|1225.09|1228.85|1224.85|1229.46|1225.46|1228.81|1224.81|27
1621134440000|2021-05-16 03:07:20|1228.79|1224.79|1228.45|1224.45|1228.97|1224.97|1228.4|1224.4|22
1621134450000|2021-05-16 03:07:30|1228.44|1224.44|1228.54|1224.54|1228.54|1224.54|1228.29|1224.29|19
1621134460000|2021-05-16 03:07:40|1228.53|1224.53|1229.54|1225.54|1229.72|1225.72|1228.53|1224.53|31
1621134470000|2021-05-16 03:07:50|1229.52|1225.52|1230.34|1226.34|1230.34|1226.34|1229.5|1225.5|29
1621134480000|2021-05-16 03:08:00|1230.35|1226.35|1230.05|1226.05|1230.35|1226.35|1229.56|1225.56|30
1621134490000|2021-05-16 03:08:10|1230.06|1226.06|1230.01|1226.01|1230.06|1226.06|1229.94|1225.94|22
1621134500000|2021-05-16 03:08:20|1229.96|1225.96|1229.8|1225.8|1230.1|1226.1|1229.8|1225.8|29
1621134510000|2021-05-16 03:08:30|1229.43|1225.43|1229.05|1225.05|1229.44|1225.44|1229.05|1225.05|26
1621134520000|2021-05-16 03:08:40|1229.04|1225.04|1229.13|1225.13|1229.29|1225.29|1229.04|1225.04|25
1621134530000|2021-05-16 03:08:50|1229.14|1225.14|1228.52|1224.52|1229.15|1225.15|1228.49|1224.49|32
1621134540000|2021-05-16 03:09:00|1228.54|1224.54|1228.45|1224.45|1228.54|1224.54|1228.43|1224.43|17
1621134550000|2021-05-16 03:09:10|1228.47|1224.47|1230.33|1226.33|1230.33|1226.33|1228.47|1224.47|32
1621134560000|2021-05-16 03:09:20|1230.32|1226.32|1230.04|1226.04|1230.45|1226.45|1230.04|1226.04|32
1621134570000|2021-05-16 03:09:30|1229.84|1225.84|1230.86|1226.86|1230.87|1226.87|1229.69|1225.69|32
1621134580000|2021-05-16 03:09:40|1230.87|1226.87|1230.78|1226.78|1230.94|1226.94|1230.75|1226.75|17
1621134590000|2021-05-16 03:09:50|1230.83|1226.83|1230.85|1226.85|1230.86|1226.86|1230.74|1226.74|17
1621134600000|2021-05-16 03:10:00|1230.93|1226.93|1230.79|1226.79|1230.95|1226.95|1230.53|1226.53|31
1621134610000|2021-05-16 03:10:10|1230.75|1226.75|1230.13|1226.13|1230.75|1226.75|1230.1|1226.1|31
1621134620000|2021-05-16 03:10:20|1230.12|1226.12|1228.94|1224.94|1230.12|1226.12|1228.75|1224.75|32
1621134630000|2021-05-16 03:10:30|1228.98|1224.98|1229.13|1225.13|1229.25|1225.25|1228.96|1224.96|33
1621134640000|2021-05-16 03:10:40|1229.11|1225.11|1229.46|1225.46|1229.47|1225.47|1229.02|1225.02|21
1621134650000|2021-05-16 03:10:50|1229.42|1225.42|1228.89|1224.89|1229.43|1225.43|1228.89|1224.89|29
1621134660000|2021-05-16 03:11:00|1228.78|1224.78|1228.03|1224.03|1228.78|1224.78|1228.03|1224.03|36
1621134670000|2021-05-16 03:11:10|1228.01|1224.01|1228.15|1224.15|1228.21|1224.21|1227.48|1223.48|30
1621134680000|2021-05-16 03:11:20|1228.22|1224.22|1227.66|1223.66|1228.22|1224.22|1227.65|1223.65|23
1621134690000|2021-05-16 03:11:30|1227.73|1223.73|1227.22|1223.22|1227.76|1223.76|1227.22|1223.22|30
1621134700000|2021-05-16 03:11:40|1227.1|1223.1|1226.24|1222.24|1227.1|1223.1|1226.13|1222.13|31
1621134710000|2021-05-16 03:11:50|1226.21|1222.21|1227.14|1223.14|1227.5|1223.5|1226.21|1222.21|37
1621134720000|2021-05-16 03:12:00|1227.08|1223.08|1228.2|1224.2|1228.64|1224.64|1226.58|1222.58|34
1621134730000|2021-05-16 03:12:10|1228.46|1224.46|1228.21|1224.21|1228.46|1224.46|1228.15|1224.15|35
1621134740000|2021-05-16 03:12:20|1228.19|1224.19|1227.61|1223.61|1228.19|1224.19|1227.33|1223.33|28
1621134750000|2021-05-16 03:12:30|1227.63|1223.63|1226.58|1222.58|1227.7|1223.7|1226.58|1222.58|35
1621134760000|2021-05-16 03:12:40|1226.6|1222.6|1226.81|1222.81|1226.95|1222.95|1226.59|1222.59|30
1621134770000|2021-05-16 03:12:50|1226.8|1222.8|1227.01|1223.01|1227.01|1223.01|1226.8|1222.8|21
1621134780000|2021-05-16 03:13:00|1227|1223|1228.54|1224.54|1228.57|1224.57|1226.96|1222.96|32
1621134790000|2021-05-16 03:13:10|1228.47|1224.47|1227.52|1223.52|1228.49|1224.49|1227.37|1223.37|33
1621134800000|2021-05-16 03:13:20|1227.25|1223.25|1227.82|1223.82|1227.84|1223.84|1227.25|1223.25|31
1621134810000|2021-05-16 03:13:30|1227.87|1223.87|1227.71|1223.71|1228.26|1224.26|1227.7|1223.7|34
1621134820000|2021-05-16 03:13:40|1227.73|1223.73|1227.91|1223.91|1227.96|1223.96|1227.54|1223.54|25
1621134830000|2021-05-16 03:13:50|1227.95|1223.95|1228|1224|1228.31|1224.31|1227.78|1223.78|31
1621134840000|2021-05-16 03:14:00|1227.9|1223.9|1228.9|1224.9|1229.25|1225.25|1227.85|1223.85|34
1621134850000|2021-05-16 03:14:10|1228.92|1224.92|1229.7|1225.7|1229.71|1225.71|1228.9|1224.9|25
1621134860000|2021-05-16 03:14:20|1229.75|1225.75|1229.11|1225.11|1229.75|1225.75|1229.03|1225.03|31
1621134870000|2021-05-16 03:14:30|1229.12|1225.12|1230.01|1226.01|1230.13|1226.13|1229.04|1225.04|32
1621134880000|2021-05-16 03:14:40|1229.97|1225.97|1228.75|1224.75|1230.05|1226.05|1228.75|1224.75|31
1621134890000|2021-05-16 03:14:50|1228.48|1224.48|1227.21|1223.21|1228.48|1224.48|1227.21|1223.21|31
1621134900000|2021-05-16 03:15:00|1227.22|1223.22|1227.37|1223.37|1228.25|1224.25|1226.95|1222.95|37
1621134910000|2021-05-16 03:15:10|1227.3|1223.3|1226.77|1222.77|1227.75|1223.75|1226.43|1222.43|36
1621134920000|2021-05-16 03:15:20|1226.94|1222.94|1226.01|1222.01|1227.26|1223.26|1225.84|1221.84|29
1621134930000|2021-05-16 03:15:30|1226|1222|1225.68|1221.68|1226.01|1222.01|1225.59|1221.59|24
1621134940000|2021-05-16 03:15:40|1225.87|1221.87|1225.09|1221.09|1226.08|1222.08|1225.02|1221.02|25
1621134950000|2021-05-16 03:15:50|1225.13|1221.13|1224.72|1220.72|1225.13|1221.13|1224.54|1220.54|35
1621134960000|2021-05-16 03:16:00|1224.7|1220.7|1224.25|1220.25|1224.72|1220.72|1224.22|1220.22|22
1621134970000|2021-05-16 03:16:10|1224.26|1220.26|1224.2|1220.2|1224.31|1220.31|1224.19|1220.19|30
1621134980000|2021-05-16 03:16:20|1224.16|1220.16|1225|1221|1225|1221|1224.16|1220.16|29
1621134990000|2021-05-16 03:16:30|1225.12|1221.12|1226.63|1222.63|1226.68|1222.68|1225.12|1221.12|32
1621135000000|2021-05-16 03:16:40|1226.6|1222.6|1226.31|1222.31|1226.72|1222.72|1226.3|1222.3|24
1621135010000|2021-05-16 03:16:50|1226.19|1222.19|1225.83|1221.83|1226.23|1222.23|1225.78|1221.78|27
1621135020000|2021-05-16 03:17:00|1225.82|1221.82|1227.07|1223.07|1227.16|1223.16|1225.82|1221.82|29
1621135030000|2021-05-16 03:17:10|1227.1|1223.1|1227.37|1223.37|1227.39|1223.39|1227.08|1223.08|18
1621135040000|2021-05-16 03:17:20|1227.33|1223.33|1227.05|1223.05|1227.41|1223.41|1226.92|1222.92|27
1621135050000|2021-05-16 03:17:30|1227.01|1223.01|1226.89|1222.89|1227.2|1223.2|1226.88|1222.88|29
1621135060000|2021-05-16 03:17:40|1226.88|1222.88|1225.66|1221.66|1226.9|1222.9|1225.66|1221.66|34
1621135070000|2021-05-16 03:17:50|1225.69|1221.69|1225.94|1221.94|1226.2|1222.2|1225.69|1221.69|34
1621135080000|2021-05-16 03:18:00|1225.98|1221.98|1226.03|1222.03|1226.17|1222.17|1225.96|1221.96|34
1621135090000|2021-05-16 03:18:10|1226|1222|1227.07|1223.07|1227.07|1223.07|1225.96|1221.96|30
1621135100000|2021-05-16 03:18:20|1227.11|1223.11|1225.8|1221.8|1227.21|1223.21|1225.8|1221.8|35
1621135110000|2021-05-16 03:18:30|1225.82|1221.82|1226.17|1222.17|1226.2|1222.2|1225.81|1221.81|24
1621135120000|2021-05-16 03:18:40|1226.16|1222.16|1226.62|1222.62|1226.79|1222.79|1226.16|1222.16|20
1621135130000|2021-05-16 03:18:50|1226.6|1222.6|1226.62|1222.62|1226.66|1222.66|1226.55|1222.55|22
1621135140000|2021-05-16 03:19:00|1226.6|1222.6|1226.54|1222.54|1226.65|1222.65|1226.35|1222.35|22
1621135150000|2021-05-16 03:19:10|1226.52|1222.52|1226.54|1222.54|1226.61|1222.61|1226.43|1222.43|28
1621135160000|2021-05-16 03:19:20|1226.59|1222.59|1227.53|1223.53|1227.53|1223.53|1226.59|1222.59|24
1621135170000|2021-05-16 03:19:30|1227.56|1223.56|1227.66|1223.66|1227.76|1223.76|1227.56|1223.56|20
1621135180000|2021-05-16 03:19:40|1227.68|1223.68|1227.41|1223.41|1227.68|1223.68|1227.41|1223.41|23
1621135190000|2021-05-16 03:19:50|1227.44|1223.44|1227.63|1223.63|1227.63|1223.63|1227.43|1223.43|16
1621135200000|2021-05-16 03:20:00|1227.64|1223.64|1228.57|1224.57|1228.59|1224.59|1227.64|1223.64|26
1621135210000|2021-05-16 03:20:10|1228.39|1224.39|1228.63|1224.63|1228.69|1224.69|1228.39|1224.39|21
1621135220000|2021-05-16 03:20:20|1228.62|1224.62|1228.59|1224.59|1228.88|1224.88|1228.49|1224.49|30
1621135230000|2021-05-16 03:20:30|1228.56|1224.56|1229.35|1225.35|1229.35|1225.35|1228.55|1224.55|28
1621135240000|2021-05-16 03:20:40|1229.34|1225.34|1230.71|1226.71|1230.71|1226.71|1229.33|1225.33|27
1621135250000|2021-05-16 03:20:50|1230.73|1226.73|1231.57|1227.57|1231.57|1227.57|1230.71|1226.71|17
1621135260000|2021-05-16 03:21:00|1231.6|1227.6|1231.58|1227.58|1231.6|1227.6|1231.55|1227.55|8
1621135270000|2021-05-16 03:21:10|1231.6|1227.6|1232.01|1228.01|1232.01|1228.01|1231.6|1227.6|12
1621135280000|2021-05-16 03:21:20|1232|1228|1233.21|1229.21|1233.36|1229.36|1231.91|1227.91|20
1621135290000|2021-05-16 03:21:30|1233.25|1229.25|1233.25|1229.25|1233.37|1229.37|1233.17|1229.17|17
1621135300000|2021-05-16 03:21:40|1233.39|1229.39|1233.08|1229.08|1233.92|1229.92|1233.03|1229.03|30
1621135310000|2021-05-16 03:21:50|1233.13|1229.13|1233.74|1229.74|1233.79|1229.79|1233.02|1229.02|29
1621135320000|2021-05-16 03:22:00|1233.98|1229.98|1234.33|1230.33|1234.67|1230.67|1233.98|1229.98|22
1621135330000|2021-05-16 03:22:10|1234.29|1230.29|1233.84|1229.84|1234.33|1230.33|1233.81|1229.81|32
1621135340000|2021-05-16 03:22:20|1233.86|1229.86|1233.17|1229.17|1233.91|1229.91|1233.07|1229.07|25
1621135350000|2021-05-16 03:22:30|1233.03|1229.03|1231.44|1227.44|1233.04|1229.04|1231.29|1227.29|30
1621135360000|2021-05-16 03:22:40|1231.4|1227.4|1231.3|1227.3|1231.62|1227.62|1231.3|1227.3|23
1621135370000|2021-05-16 03:22:50|1231.29|1227.29|1229.9|1225.9|1231.29|1227.29|1229.84|1225.84|30
1621135380000|2021-05-16 03:23:00|1229.75|1225.75|1231.06|1227.06|1231.43|1227.43|1229.38|1225.38|37
1621135390000|2021-05-16 03:23:10|1230.98|1226.98|1230.43|1226.43|1230.98|1226.98|1230.43|1226.43|31
1621135400000|2021-05-16 03:23:20|1230.42|1226.42|1230.92|1226.92|1230.92|1226.92|1230.34|1226.34|34
1621135410000|2021-05-16 03:23:30|1230.97|1226.97|1230.42|1226.42|1231|1227|1230.42|1226.42|25
1621135420000|2021-05-16 03:23:40|1230.43|1226.43|1230.35|1226.35|1230.46|1226.46|1230.3|1226.3|19
1621135430000|2021-05-16 03:23:50|1230.33|1226.33|1229.91|1225.91|1230.35|1226.35|1229.82|1225.82|32
1621135440000|2021-05-16 03:24:00|1229.93|1225.93|1228.78|1224.78|1229.98|1225.98|1228.42|1224.42|35
1621135450000|2021-05-16 03:24:10|1228.8|1224.8|1227.86|1223.86|1228.81|1224.81|1227.67|1223.67|26
1621135460000|2021-05-16 03:24:20|1227.89|1223.89|1227.55|1223.55|1228.13|1224.13|1227.55|1223.55|29
1621135470000|2021-05-16 03:24:30|1227.58|1223.58|1227.26|1223.26|1227.59|1223.59|1227.18|1223.18|25
1621135480000|2021-05-16 03:24:40|1227.31|1223.31|1226.26|1222.26|1227.33|1223.33|1225.93|1221.93|32
1621135490000|2021-05-16 03:24:50|1226.66|1222.66|1225.81|1221.81|1226.73|1222.73|1225.78|1221.78|34
1621135500000|2021-05-16 03:25:00|1225.77|1221.77|1225.79|1221.79|1225.91|1221.91|1225.69|1221.69|29
1621135510000|2021-05-16 03:25:10|1225.82|1221.82|1225.13|1221.13|1225.82|1221.82|1225.13|1221.13|20
1621135520000|2021-05-16 03:25:20|1225.15|1221.15|1224.92|1220.92|1225.16|1221.16|1224.92|1220.92|14
1621135530000|2021-05-16 03:25:30|1224.94|1220.94|1224.04|1220.04|1224.94|1220.94|1224.04|1220.04|33
1621135540000|2021-05-16 03:25:40|1224|1220|1223.71|1219.71|1224|1220|1223.64|1219.64|30
1621135550000|2021-05-16 03:25:50|1223.7|1219.7|1222.53|1218.53|1223.74|1219.74|1222.53|1218.53|30
1621135560000|2021-05-16 03:26:00|1222.43|1218.43|1221.21|1217.21|1222.43|1218.43|1221.21|1217.21|36
1621135570000|2021-05-16 03:26:10|1221.17|1217.17|1220.3|1216.3|1221.17|1217.17|1220.29|1216.29|30
1621135580000|2021-05-16 03:26:20|1220.37|1216.37|1219.79|1215.79|1220.37|1216.37|1219.74|1215.74|33
1621135590000|2021-05-16 03:26:30|1219.82|1215.82|1220.37|1216.37|1220.47|1216.47|1219.76|1215.76|31
1621135600000|2021-05-16 03:26:40|1220.39|1216.39|1220.5|1216.5|1220.86|1216.86|1220.21|1216.21|33
1621135610000|2021-05-16 03:26:50|1220.53|1216.53|1220.54|1216.54|1220.66|1216.66|1220.52|1216.52|27
1621135620000|2021-05-16 03:27:00|1220.55|1216.55|1221.82|1217.82|1222.14|1218.14|1220.55|1216.55|34
1621135630000|2021-05-16 03:27:10|1221.84|1217.84|1220.79|1216.79|1221.84|1217.84|1220.37|1216.37|39
1621135640000|2021-05-16 03:27:20|1220.8|1216.8|1221.85|1217.85|1221.89|1217.89|1220.8|1216.8|29
1621135650000|2021-05-16 03:27:30|1222|1218|1221.48|1217.48|1222.37|1218.37|1221.48|1217.48|27
1621135660000|2021-05-16 03:27:40|1221.4|1217.4|1220.72|1216.72|1221.4|1217.4|1220.41|1216.41|32
1621135670000|2021-05-16 03:27:50|1220.74|1216.74|1220.53|1216.53|1220.92|1216.92|1220.52|1216.52|33
1621135680000|2021-05-16 03:28:00|1220.45|1216.45|1220.26|1216.26|1220.48|1216.48|1220.26|1216.26|24
1621135690000|2021-05-16 03:28:10|1220.25|1216.25|1219.23|1215.23|1220.25|1216.25|1219.23|1215.23|27
1621135700000|2021-05-16 03:28:20|1219.36|1215.36|1219.54|1215.54|1219.54|1215.54|1218.89|1214.89|34
1621135710000|2021-05-16 03:28:30|1219.7|1215.7|1219.33|1215.33|1220.18|1216.18|1219.33|1215.33|37
1621135720000|2021-05-16 03:28:40|1219.32|1215.32|1219.07|1215.07|1219.37|1215.37|1218.94|1214.94|30
1621135730000|2021-05-16 03:28:50|1219.17|1215.17|1218.47|1214.47|1219.31|1215.31|1218.47|1214.47|24
1621135740000|2021-05-16 03:29:00|1218.48|1214.48|1217.75|1213.75|1218.67|1214.67|1217.75|1213.75|29
1621135750000|2021-05-16 03:29:10|1217.74|1213.74|1217.86|1213.86|1218.06|1214.06|1217.66|1213.66|34
1621135760000|2021-05-16 03:29:20|1217.85|1213.85|1217.74|1213.74|1217.95|1213.95|1217.4|1213.4|36
1621135770000|2021-05-16 03:29:30|1217.78|1213.78|1217.24|1213.24|1217.78|1213.78|1217.21|1213.21|32
1621135780000|2021-05-16 03:29:40|1217.23|1213.23|1216.72|1212.72|1217.23|1213.23|1216.64|1212.64|30
1621135790000|2021-05-16 03:29:50|1216.75|1212.75|1216.8|1212.8|1217.1|1213.1|1216.75|1212.75|28
1621135800000|2021-05-16 03:30:00|1216.82|1212.82|1216.85|1212.85|1216.99|1212.99|1216.6|1212.6|33
1621135810000|2021-05-16 03:30:10|1216.89|1212.89|1217.59|1213.59|1217.97|1213.97|1216.89|1212.89|29
1621135820000|2021-05-16 03:30:20|1217.54|1213.54|1217.7|1213.7|1217.75|1213.75|1217.41|1213.41|29
1621135830000|2021-05-16 03:30:30|1217.69|1213.69|1218.13|1214.13|1218.19|1214.19|1217.69|1213.69|30
1621135840000|2021-05-16 03:30:40|1218.14|1214.14|1219.84|1215.84|1219.84|1215.84|1218.14|1214.14|28
1621135850000|2021-05-16 03:30:50|1219.83|1215.83|1219.37|1215.37|1219.83|1215.83|1219.31|1215.31|24
1621135860000|2021-05-16 03:31:00|1219.35|1215.35|1219.36|1215.36|1219.51|1215.51|1219.34|1215.34|26
1621135870000|2021-05-16 03:31:10|1219.35|1215.35|1219.2|1215.2|1219.38|1215.38|1219.2|1215.2|27
1621135880000|2021-05-16 03:31:20|1219.19|1215.19|1219.86|1215.86|1219.86|1215.86|1219.17|1215.17|29
1621135890000|2021-05-16 03:31:30|1219.88|1215.88|1220.78|1216.78|1220.78|1216.78|1219.74|1215.74|31
1621135900000|2021-05-16 03:31:40|1220.99|1216.99|1220.97|1216.97|1221.46|1217.46|1220.97|1216.97|32
1621135910000|2021-05-16 03:31:50|1220.88|1216.88|1219.35|1215.35|1220.88|1216.88|1219.35|1215.35|34
1621135920000|2021-05-16 03:32:00|1219.27|1215.27|1219.47|1215.47|1219.72|1215.72|1218.84|1214.84|35
1621135930000|2021-05-16 03:32:10|1219.46|1215.46|1218.67|1214.67|1219.52|1215.52|1218.6|1214.6|33
1621135940000|2021-05-16 03:32:20|1218.65|1214.65|1218.65|1214.65|1218.69|1214.69|1218.57|1214.57|19
1621135950000|2021-05-16 03:32:30|1218.64|1214.64|1218.39|1214.39|1218.67|1214.67|1218.33|1214.33|21
1621135960000|2021-05-16 03:32:40|1218.41|1214.41|1218.9|1214.9|1218.95|1214.95|1218.39|1214.39|29
1621135970000|2021-05-16 03:32:50|1218.84|1214.84|1218.76|1214.76|1218.84|1214.84|1218.51|1214.51|24
1621135980000|2021-05-16 03:33:00|1218.77|1214.77|1218.53|1214.53|1218.77|1214.77|1218.48|1214.48|23
1621135990000|2021-05-16 03:33:10|1218.52|1214.52|1218.62|1214.62|1218.62|1214.62|1218.16|1214.16|28
1621136000000|2021-05-16 03:33:20|1218.59|1214.59|1218.44|1214.44|1218.73|1214.73|1218.39|1214.39|29
1621136010000|2021-05-16 03:33:30|1218.45|1214.45|1217.78|1213.78|1218.48|1214.48|1217.64|1213.64|27
1621136020000|2021-05-16 03:33:40|1217.9|1213.9|1218.18|1214.18|1218.26|1214.26|1217.87|1213.87|35
1621136030000|2021-05-16 03:33:50|1218.17|1214.17|1218.5|1214.5|1218.5|1214.5|1218.14|1214.14|30
1621136040000|2021-05-16 03:34:00|1218.52|1214.52|1216.62|1212.62|1218.52|1214.52|1216.6|1212.6|36
1621136050000|2021-05-16 03:34:10|1216.64|1212.64|1216.32|1212.32|1216.86|1212.86|1216.27|1212.27|31
1621136060000|2021-05-16 03:34:20|1216.33|1212.33|1216.57|1212.57|1216.88|1212.88|1216.32|1212.32|32
1621136070000|2021-05-16 03:34:30|1216.59|1212.59|1215.13|1211.13|1216.59|1212.59|1215|1211|32
1621136080000|2021-05-16 03:34:40|1214.77|1210.77|1214.81|1210.81|1215.37|1211.37|1214.02|1210.02|38
1621136090000|2021-05-16 03:34:50|1214.84|1210.84|1214.7|1210.7|1215.25|1211.25|1214.27|1210.27|33
1621136100000|2021-05-16 03:35:00|1214.68|1210.68|1216.09|1212.09|1216.09|1212.09|1214.61|1210.61|35
1621136110000|2021-05-16 03:35:10|1216.2|1212.2|1215.37|1211.37|1216.37|1212.37|1215.36|1211.36|30
1621136120000|2021-05-16 03:35:20|1215.39|1211.39|1215.71|1211.71|1215.94|1211.94|1214.92|1210.92|33
1621136130000|2021-05-16 03:35:30|1215.72|1211.72|1214.9|1210.9|1215.88|1211.88|1214.9|1210.9|33
1621136140000|2021-05-16 03:35:40|1214.88|1210.88|1215.46|1211.46|1215.47|1211.47|1214.86|1210.86|31
1621136150000|2021-05-16 03:35:50|1215.48|1211.48|1216.01|1212.01|1216.36|1212.36|1215.48|1211.48|25
1621136160000|2021-05-16 03:36:00|1216.04|1212.04|1216.46|1212.46|1216.5|1212.5|1216.04|1212.04|25
1621136170000|2021-05-16 03:36:10|1216.45|1212.45|1216.49|1212.49|1216.49|1212.49|1216.43|1212.43|27
1621136180000|2021-05-16 03:36:20|1216.48|1212.48|1217.87|1213.87|1218.79|1214.79|1216.48|1212.48|34
1621136190000|2021-05-16 03:36:30|1217.89|1213.89|1217.48|1213.48|1217.89|1213.89|1216.73|1212.73|27
1621136200000|2021-05-16 03:36:40|1217.5|1213.5|1218.08|1214.08|1218.19|1214.19|1217.5|1213.5|32
1621136210000|2021-05-16 03:36:50|1218.07|1214.07|1219.17|1215.17|1219.22|1215.22|1217.67|1213.67|29
1621136220000|2021-05-16 03:37:00|1219.18|1215.18|1218.66|1214.66|1219.18|1215.18|1218.66|1214.66|30
1621136230000|2021-05-16 03:37:10|1218.65|1214.65|1218.79|1214.79|1219.2|1215.2|1218.65|1214.65|33
1621136240000|2021-05-16 03:37:20|1218.7|1214.7|1217.81|1213.81|1218.7|1214.7|1217.78|1213.78|33
1621136250000|2021-05-16 03:37:30|1217.8|1213.8|1217.93|1213.93|1218.23|1214.23|1217.8|1213.8|23
1621136260000|2021-05-16 03:37:40|1217.54|1213.54|1216.72|1212.72|1217.67|1213.67|1216.72|1212.72|33
1621136270000|2021-05-16 03:37:50|1216.71|1212.71|1216.79|1212.79|1217.03|1213.03|1216.71|1212.71|30
1621136280000|2021-05-16 03:38:00|1216.81|1212.81|1217.04|1213.04|1217.38|1213.38|1216.81|1212.81|31
1621136290000|2021-05-16 03:38:10|1217.07|1213.07|1217.07|1213.07|1217.15|1213.15|1217.04|1213.04|27
1621136300000|2021-05-16 03:38:20|1217.05|1213.05|1217.57|1213.57|1217.59|1213.59|1217.04|1213.04|24
1621136310000|2021-05-16 03:38:30|1217.61|1213.61|1216.65|1212.65|1217.62|1213.62|1216.65|1212.65|31
1621136320000|2021-05-16 03:38:40|1216.64|1212.64|1217.54|1213.54|1217.59|1213.59|1216.64|1212.64|29
1621136330000|2021-05-16 03:38:50|1217.53|1213.53|1218.1|1214.1|1218.13|1214.13|1217.53|1213.53|33
1621136340000|2021-05-16 03:39:00|1218.11|1214.11|1219.16|1215.16|1219.72|1215.72|1218.11|1214.11|33
1621136350000|2021-05-16 03:39:10|1219|1215|1218.99|1214.99|1219.18|1215.18|1218.99|1214.99|30
1621136360000|2021-05-16 03:39:20|1219.02|1215.02|1217.22|1213.22|1219.18|1215.18|1217.22|1213.22|31
1621136370000|2021-05-16 03:39:30|1217.2|1213.2|1217.27|1213.27|1217.27|1213.27|1216.97|1212.97|33
1621136380000|2021-05-16 03:39:40|1217.33|1213.33|1217.37|1213.37|1217.55|1213.55|1217.33|1213.33|19
1621136390000|2021-05-16 03:39:50|1217.39|1213.39|1217.06|1213.06|1217.39|1213.39|1216.66|1212.66|35
1621136400000|2021-05-16 03:40:00|1217.04|1213.04|1217.84|1213.84|1217.84|1213.84|1216.87|1212.87|34
1621136410000|2021-05-16 03:40:10|1217.85|1213.85|1217.44|1213.44|1218.55|1214.55|1217.44|1213.44|32
1621136420000|2021-05-16 03:40:20|1217.45|1213.45|1218.13|1214.13|1218.4|1214.4|1217.45|1213.45|33
1621136430000|2021-05-16 03:40:30|1218.12|1214.12|1217.71|1213.71|1218.13|1214.13|1217.6|1213.6|30
1621136440000|2021-05-16 03:40:40|1217.69|1213.69|1217.67|1213.67|1217.8|1213.8|1217.66|1213.66|29
1621136450000|2021-05-16 03:40:50|1217.64|1213.64|1217.83|1213.83|1217.89|1213.89|1217.64|1213.64|23
1621136460000|2021-05-16 03:41:00|1217.77|1213.77|1217.85|1213.85|1217.87|1213.87|1217.75|1213.75|22
1621136470000|2021-05-16 03:41:10|1217.84|1213.84|1217.23|1213.23|1217.88|1213.88|1217.22|1213.22|23
1621136480000|2021-05-16 03:41:20|1217.17|1213.17|1216.25|1212.25|1217.17|1213.17|1216.08|1212.08|30
1621136490000|2021-05-16 03:41:30|1216.26|1212.26|1216.49|1212.49|1216.6|1212.6|1216.25|1212.25|21
1621136500000|2021-05-16 03:41:40|1216.47|1212.47|1217.34|1213.34|1217.39|1213.39|1216.38|1212.38|30
1621136510000|2021-05-16 03:41:50|1217.39|1213.39|1217.18|1213.18|1217.82|1213.82|1217.18|1213.18|33
1621136520000|2021-05-16 03:42:00|1217.2|1213.2|1217.32|1213.32|1217.36|1213.36|1217|1213|32
1621136530000|2021-05-16 03:42:10|1217.35|1213.35|1217.34|1213.34|1217.53|1213.53|1217.21|1213.21|25
1621136540000|2021-05-16 03:42:20|1217.33|1213.33|1217.66|1213.66|1217.71|1213.71|1217.03|1213.03|27
1621136550000|2021-05-16 03:42:30|1217.65|1213.65|1218.4|1214.4|1218.5|1214.5|1217.65|1213.65|29
1621136560000|2021-05-16 03:42:40|1218.39|1214.39|1217.99|1213.99|1218.39|1214.39|1217.99|1213.99|30
1621136570000|2021-05-16 03:42:50|1217.8|1213.8|1217|1213|1217.8|1213.8|1216.55|1212.55|35
1621136580000|2021-05-16 03:43:00|1216.99|1212.99|1216.8|1212.8|1217|1213|1216.73|1212.73|34
1621136590000|2021-05-16 03:43:10|1216.78|1212.78|1216.58|1212.58|1216.78|1212.78|1216.53|1212.53|33
1621136600000|2021-05-16 03:43:20|1216.59|1212.59|1216.78|1212.78|1216.84|1212.84|1216.59|1212.59|30
1621136610000|2021-05-16 03:43:30|1216.67|1212.67|1216.84|1212.84|1216.93|1212.93|1216.67|1212.67|38
1621136620000|2021-05-16 03:43:40|1216.82|1212.82|1216.62|1212.62|1216.82|1212.82|1216.56|1212.56|32
1621136630000|2021-05-16 03:43:50|1216.6|1212.6|1216.46|1212.46|1216.67|1212.67|1216.44|1212.44|34
1621136640000|2021-05-16 03:44:00|1216.47|1212.47|1216.81|1212.81|1216.84|1212.84|1216.47|1212.47|29
1621136650000|2021-05-16 03:44:10|1216.79|1212.79|1216.73|1212.73|1216.86|1212.86|1216.71|1212.71|30
1621136660000|2021-05-16 03:44:20|1216.8|1212.8|1216.71|1212.71|1216.81|1212.81|1216.7|1212.7|17
1621136670000|2021-05-16 03:44:30|1216.72|1212.72|1216.72|1212.72|1216.81|1212.81|1216.71|1212.71|23
1621136680000|2021-05-16 03:44:40|1216.78|1212.78|1216.77|1212.77|1216.83|1212.83|1216.74|1212.74|25
1621136690000|2021-05-16 03:44:50|1216.75|1212.75|1216.35|1212.35|1216.78|1212.78|1215.88|1211.88|30
1621136700000|2021-05-16 03:45:00|1216.41|1212.41|1217.78|1213.78|1217.78|1213.78|1216.39|1212.39|33
1621136710000|2021-05-16 03:45:10|1217.87|1213.87|1217.5|1213.5|1217.87|1213.87|1217.36|1213.36|34
1621136720000|2021-05-16 03:45:20|1217.47|1213.47|1217.46|1213.46|1217.8|1213.8|1217.33|1213.33|34
1621136730000|2021-05-16 03:45:30|1217.47|1213.47|1217.25|1213.25|1217.55|1213.55|1217.16|1213.16|33
1621136740000|2021-05-16 03:45:40|1217.19|1213.19|1217.52|1213.52|1217.59|1213.59|1216.86|1212.86|31
1621136750000|2021-05-16 03:45:50|1217.51|1213.51|1217.89|1213.89|1218.05|1214.05|1217.42|1213.42|32
1621136760000|2021-05-16 03:46:00|1217.93|1213.93|1218.32|1214.32|1218.77|1214.77|1217.92|1213.92|30
1621136770000|2021-05-16 03:46:10|1218.12|1214.12|1217.94|1213.94|1218.24|1214.24|1217.73|1213.73|28
1621136780000|2021-05-16 03:46:20|1217.75|1213.75|1216.84|1212.84|1217.75|1213.75|1216.84|1212.84|27
1621136790000|2021-05-16 03:46:30|1216.79|1212.79|1217.01|1213.01|1217.02|1213.02|1216.68|1212.68|27
1621136800000|2021-05-16 03:46:40|1217.02|1213.02|1217.08|1213.08|1217.1|1213.1|1217.01|1213.01|21
1621136810000|2021-05-16 03:46:50|1217.07|1213.07|1217|1213|1217.22|1213.22|1216.74|1212.74|30
1621136820000|2021-05-16 03:47:00|1216.98|1212.98|1217.04|1213.04|1217.14|1213.14|1216.98|1212.98|20
1621136830000|2021-05-16 03:47:10|1216.99|1212.99|1216.97|1212.97|1217.09|1213.09|1216.93|1212.93|22
1621136840000|2021-05-16 03:47:20|1216.73|1212.73|1217.28|1213.28|1217.48|1213.48|1216.66|1212.66|33
1621136850000|2021-05-16 03:47:30|1217.32|1213.32|1216.89|1212.89|1217.35|1213.35|1216.83|1212.83|25
1621136860000|2021-05-16 03:47:40|1216.9|1212.9|1215.2|1211.2|1216.9|1212.9|1215.17|1211.17|36
1621136870000|2021-05-16 03:47:50|1215.19|1211.19|1215.66|1211.66|1216.05|1212.05|1215.19|1211.19|35
1621136880000|2021-05-16 03:48:00|1215.62|1211.62|1215.85|1211.85|1215.85|1211.85|1215.61|1211.61|30
1621136890000|2021-05-16 03:48:10|1215.84|1211.84|1216.32|1212.32|1216.32|1212.32|1215.8|1211.8|17
1621136900000|2021-05-16 03:48:20|1216.33|1212.33|1217.12|1213.12|1217.22|1213.22|1216.32|1212.32|28
1621136910000|2021-05-16 03:48:30|1217.11|1213.11|1216.43|1212.43|1217.32|1213.32|1216.06|1212.06|28
1621136920000|2021-05-16 03:48:40|1216.41|1212.41|1217.33|1213.33|1217.33|1213.33|1216.2|1212.2|31
1621136930000|2021-05-16 03:48:50|1217.34|1213.34|1217.3|1213.3|1217.34|1213.34|1217.26|1213.26|16
1621136940000|2021-05-16 03:49:00|1217.29|1213.29|1218.87|1214.87|1218.88|1214.88|1217.29|1213.29|28
1621136950000|2021-05-16 03:49:10|1218.98|1214.98|1218.63|1214.63|1219.05|1215.05|1218.51|1214.51|26
1621136960000|2021-05-16 03:49:20|1218.64|1214.64|1219.02|1215.02|1219.05|1215.05|1218.64|1214.64|19
1621136970000|2021-05-16 03:49:30|1219.03|1215.03|1219|1215|1219.04|1215.04|1219|1215|15
1621136980000|2021-05-16 03:49:40|1218.99|1214.99|1218.76|1214.76|1219.02|1215.02|1218.63|1214.63|29
1621136990000|2021-05-16 03:49:50|1218.89|1214.89|1218.64|1214.64|1218.89|1214.89|1218.46|1214.46|19
1621137000000|2021-05-16 03:50:00|1218.16|1214.16|1218.6|1214.6|1218.64|1214.64|1217.83|1213.83|31
1621137010000|2021-05-16 03:50:10|1218.59|1214.59|1219.28|1215.28|1219.31|1215.31|1218.58|1214.58|30
1621137020000|2021-05-16 03:50:20|1219.29|1215.29|1220.53|1216.53|1220.53|1216.53|1219.27|1215.27|28
1621137030000|2021-05-16 03:50:30|1220.54|1216.54|1220.68|1216.68|1220.72|1216.72|1220.52|1216.52|20
1621137040000|2021-05-16 03:50:40|1220.65|1216.65|1219.63|1215.63|1220.65|1216.65|1219.38|1215.38|34
1621137050000|2021-05-16 03:50:50|1219.64|1215.64|1219.17|1215.17|1219.64|1215.64|1218.97|1214.97|32
1621137060000|2021-05-16 03:51:00|1219.16|1215.16|1218.94|1214.94|1219.41|1215.41|1218.94|1214.94|30
1621137070000|2021-05-16 03:51:10|1218.93|1214.93|1218.1|1214.1|1218.93|1214.93|1218.07|1214.07|23
1621137080000|2021-05-16 03:51:20|1218.11|1214.11|1217.9|1213.9|1218.43|1214.43|1217.9|1213.9|14
1621137090000|2021-05-16 03:51:30|1217.91|1213.91|1217.86|1213.86|1217.99|1213.99|1217.65|1213.65|24
1621137100000|2021-05-16 03:51:40|1217.35|1213.35|1217.17|1213.17|1217.37|1213.37|1217.11|1213.11|21
1621137110000|2021-05-16 03:51:50|1217.16|1213.16|1217.17|1213.17|1217.21|1213.21|1217.15|1213.15|12
1621137120000|2021-05-16 03:52:00|1217.16|1213.16|1216.61|1212.61|1217.34|1213.34|1216.6|1212.6|21
1621137130000|2021-05-16 03:52:10|1216.62|1212.62|1216.91|1212.91|1216.91|1212.91|1216.61|1212.61|23
1621137140000|2021-05-16 03:52:20|1216.93|1212.93|1218.75|1214.75|1218.75|1214.75|1216.92|1212.92|29
1621137150000|2021-05-16 03:52:30|1218.73|1214.73|1218.78|1214.78|1219.02|1215.02|1218.43|1214.43|32
1621137160000|2021-05-16 03:52:40|1218.8|1214.8|1218.9|1214.9|1218.93|1214.93|1218.59|1214.59|30
1621137170000|2021-05-16 03:52:50|1218.92|1214.92|1219.19|1215.19|1219.44|1215.44|1218.92|1214.92|35
1621137180000|2021-05-16 03:53:00|1219.26|1215.26|1218.13|1214.13|1219.29|1215.29|1218.12|1214.12|30
1621137190000|2021-05-16 03:53:10|1217.94|1213.94|1218.04|1214.04|1218.16|1214.16|1217.94|1213.94|24
1621137200000|2021-05-16 03:53:20|1218.05|1214.05|1218.64|1214.64|1218.65|1214.65|1218.04|1214.04|30
1621137210000|2021-05-16 03:53:30|1218.61|1214.61|1218.44|1214.44|1218.69|1214.69|1218.42|1214.42|29
1621137220000|2021-05-16 03:53:40|1218.43|1214.43|1219|1215|1219|1215|1218.43|1214.43|27
1621137230000|2021-05-16 03:53:50|1219.02|1215.02|1219.45|1215.45|1219.55|1215.55|1218.89|1214.89|30
1621137240000|2021-05-16 03:54:00|1219.53|1215.53|1219.56|1215.56|1219.57|1215.57|1219.52|1215.52|20
1621137250000|2021-05-16 03:54:10|1219.55|1215.55|1218.6|1214.6|1219.56|1215.56|1218.45|1214.45|26
1621137260000|2021-05-16 03:54:20|1218.62|1214.62|1218.72|1214.72|1218.91|1214.91|1218.6|1214.6|21
1621137270000|2021-05-16 03:54:30|1218.7|1214.7|1219.1|1215.1|1219.1|1215.1|1218.67|1214.67|22
1621137280000|2021-05-16 03:54:40|1219.11|1215.11|1218.7|1214.7|1219.11|1215.11|1218.67|1214.67|31
1621137290000|2021-05-16 03:54:50|1218.71|1214.71|1219.06|1215.06|1219.06|1215.06|1218.69|1214.69|18
1621137300000|2021-05-16 03:55:00|1219.09|1215.09|1219.03|1215.03|1219.09|1215.09|1218.79|1214.79|26
1621137310000|2021-05-16 03:55:10|1218.97|1214.97|1219.06|1215.06|1219.18|1215.18|1218.96|1214.96|27
1621137320000|2021-05-16 03:55:20|1219.04|1215.04|1219.16|1215.16|1219.2|1215.2|1218.82|1214.82|27
1621137330000|2021-05-16 03:55:30|1219.17|1215.17|1219.77|1215.77|1219.77|1215.77|1219.16|1215.16|22
1621137340000|2021-05-16 03:55:40|1219.58|1215.58|1220.16|1216.16|1220.16|1216.16|1219.42|1215.42|26
1621137350000|2021-05-16 03:55:50|1220.51|1216.51|1220.71|1216.71|1220.78|1216.78|1220.33|1216.33|32
1621137360000|2021-05-16 03:56:00|1220.74|1216.74|1221.15|1217.15|1221.25|1217.25|1220.43|1216.43|29
1621137370000|2021-05-16 03:56:10|1221.19|1217.19|1222.49|1218.49|1222.49|1218.49|1221.15|1217.15|31
1621137380000|2021-05-16 03:56:20|1222.47|1218.47|1223.86|1219.86|1224.21|1220.21|1222.47|1218.47|35
1621137390000|2021-05-16 03:56:30|1223.96|1219.96|1223.65|1219.65|1224.28|1220.28|1223.56|1219.56|36
1621137400000|2021-05-16 03:56:40|1223.62|1219.62|1223.67|1219.67|1223.67|1219.67|1223.1|1219.1|31
1621137410000|2021-05-16 03:56:50|1223.66|1219.66|1223.76|1219.76|1223.94|1219.94|1223.5|1219.5|31
1621137420000|2021-05-16 03:57:00|1223.81|1219.81|1222.92|1218.92|1223.83|1219.83|1222.92|1218.92|30
1621137430000|2021-05-16 03:57:10|1222.89|1218.89|1223.42|1219.42|1223.43|1219.43|1222.89|1218.89|31
1621137440000|2021-05-16 03:57:20|1223.4|1219.4|1222.97|1218.97|1223.74|1219.74|1222.94|1218.94|37
1621137450000|2021-05-16 03:57:30|1223.04|1219.04|1222.73|1218.73|1223.04|1219.04|1222.7|1218.7|27
1621137460000|2021-05-16 03:57:40|1222.59|1218.59|1222.66|1218.66|1222.74|1218.74|1222.59|1218.59|29
1621137470000|2021-05-16 03:57:50|1222.67|1218.67|1222.36|1218.36|1223.13|1219.13|1222.35|1218.35|34
1621137480000|2021-05-16 03:58:00|1222.38|1218.38|1223.41|1219.41|1223.5|1219.5|1222.38|1218.38|36
1621137490000|2021-05-16 03:58:10|1223.4|1219.4|1224|1220|1224.03|1220.03|1223.4|1219.4|31
1621137500000|2021-05-16 03:58:20|1223.99|1219.99|1224.04|1220.04|1224.13|1220.13|1223.93|1219.93|25
1621137510000|2021-05-16 03:58:30|1223.95|1219.95|1224.03|1220.03|1224.12|1220.12|1223.8|1219.8|28
1621137520000|2021-05-16 03:58:40|1224.04|1220.04|1224.62|1220.62|1224.63|1220.63|1224.04|1220.04|30
1621137530000|2021-05-16 03:58:50|1224.61|1220.61|1224.25|1220.25|1224.62|1220.62|1223.77|1219.77|28
1621137540000|2021-05-16 03:59:00|1224.24|1220.24|1224.24|1220.24|1224.33|1220.33|1224.17|1220.17|25
1621137550000|2021-05-16 03:59:10|1224.32|1220.32|1224.96|1220.96|1225.03|1221.03|1224.19|1220.19|34
1621137560000|2021-05-16 03:59:20|1225.05|1221.05|1225.22|1221.22|1225.44|1221.44|1225.05|1221.05|27
1621137570000|2021-05-16 03:59:30|1225.26|1221.26|1224.68|1220.68|1225.35|1221.35|1224.66|1220.66|29
1621137580000|2021-05-16 03:59:40|1224.7|1220.7|1225.21|1221.21|1225.21|1221.21|1224.65|1220.65|34
1621137590000|2021-05-16 03:59:50|1225.22|1221.22|1225.99|1221.99|1226.51|1222.51|1225.19|1221.19|36
1621137600000|2021-05-16 04:00:00|1226.02|1222.02|1227.53|1223.53|1227.59|1223.59|1225.83|1221.83|36
1621137610000|2021-05-16 04:00:10|1227.52|1223.52|1227.28|1223.28|1227.63|1223.63|1226.72|1222.72|37
1621137620000|2021-05-16 04:00:20|1227.46|1223.46|1228.59|1224.59|1228.74|1224.74|1227.37|1223.37|31
1621137630000|2021-05-16 04:00:30|1228.68|1224.68|1229.22|1225.22|1229.22|1225.22|1228.68|1224.68|26
1621137640000|2021-05-16 04:00:40|1229.29|1225.29|1229.58|1225.58|1229.88|1225.88|1229.22|1225.22|33
1621137650000|2021-05-16 04:00:50|1229.57|1225.57|1229.69|1225.69|1229.69|1225.69|1229.47|1225.47|29
1621137660000|2021-05-16 04:01:00|1229.72|1225.72|1229.57|1225.57|1229.72|1225.72|1229.09|1225.09|30
1621137670000|2021-05-16 04:01:10|1229.61|1225.61|1229.75|1225.75|1229.77|1225.77|1229.59|1225.59|27
1621137680000|2021-05-16 04:01:20|1229.7|1225.7|1230.2|1226.2|1230.2|1226.2|1229.68|1225.68|32
1621137690000|2021-05-16 04:01:30|1230.18|1226.18|1230.4|1226.4|1230.41|1226.41|1230.12|1226.12|24
1621137700000|2021-05-16 04:01:40|1230.42|1226.42|1230.08|1226.08|1230.75|1226.75|1229.67|1225.67|32
1621137710000|2021-05-16 04:01:50|1230.1|1226.1|1231.09|1227.09|1231.09|1227.09|1230.1|1226.1|36
1621137720000|2021-05-16 04:02:00|1231.2|1227.2|1231.2|1227.2|1231.46|1227.46|1231.2|1227.2|28
1621137730000|2021-05-16 04:02:10|1231.12|1227.12|1231.9|1227.9|1231.9|1227.9|1231.03|1227.03|32
1621137740000|2021-05-16 04:02:20|1232.09|1228.09|1233.01|1229.01|1233.01|1229.01|1231.86|1227.86|38
1621137750000|2021-05-16 04:02:30|1233|1229|1233.62|1229.62|1233.62|1229.62|1232.96|1228.96|35
1621137760000|2021-05-16 04:02:40|1233.66|1229.66|1233.08|1229.08|1234.15|1230.15|1232.96|1228.96|36
1621137770000|2021-05-16 04:02:50|1233.11|1229.11|1234.97|1230.97|1235.12|1231.12|1233|1229|35
1621137780000|2021-05-16 04:03:00|1234.94|1230.94|1235.25|1231.25|1235.41|1231.41|1234.93|1230.93|32
1621137790000|2021-05-16 04:03:10|1235.23|1231.23|1235.22|1231.22|1235.75|1231.75|1234.54|1230.54|36
1621137800000|2021-05-16 04:03:20|1235.18|1231.18|1234.06|1230.06|1235.26|1231.26|1233.99|1229.99|37
1621137810000|2021-05-16 04:03:30|1234.07|1230.07|1234.26|1230.26|1234.33|1230.33|1233.98|1229.98|31
1621137820000|2021-05-16 04:03:40|1234.28|1230.28|1235.02|1231.02|1235.14|1231.14|1234.28|1230.28|35
1621137830000|2021-05-16 04:03:50|1235.11|1231.11|1234.9|1230.9|1235.11|1231.11|1234.82|1230.82|33
1621137840000|2021-05-16 04:04:00|1235.04|1231.04|1234.31|1230.31|1235.04|1231.04|1234.18|1230.18|34
1621137850000|2021-05-16 04:04:10|1234.32|1230.32|1234.95|1230.95|1235|1231|1234.28|1230.28|36
1621137860000|2021-05-16 04:04:20|1234.96|1230.96|1235.13|1231.13|1235.33|1231.33|1234.87|1230.87|28
1621137870000|2021-05-16 04:04:30|1235.18|1231.18|1231.81|1227.81|1235.5|1231.5|1231.45|1227.45|36
1621137880000|2021-05-16 04:04:40|1231.8|1227.8|1231.22|1227.22|1232.44|1228.44|1230.46|1226.46|36
1621137890000|2021-05-16 04:04:50|1231.27|1227.27|1231.04|1227.04|1231.45|1227.45|1230.87|1226.87|33
1621137900000|2021-05-16 04:05:00|1231.05|1227.05|1229.12|1225.12|1231.27|1227.27|1229.08|1225.08|33
1621137910000|2021-05-16 04:05:10|1229.19|1225.19|1228.79|1224.79|1229.19|1225.19|1228.31|1224.31|35
1621137920000|2021-05-16 04:05:20|1228.66|1224.66|1229.97|1225.97|1230.28|1226.28|1228.61|1224.61|39
1621137930000|2021-05-16 04:05:30|1230.13|1226.13|1229.58|1225.58|1230.17|1226.17|1229.43|1225.43|32
1621137940000|2021-05-16 04:05:40|1229.68|1225.68|1228.42|1224.42|1229.91|1225.91|1228.42|1224.42|27
1621137950000|2021-05-16 04:05:50|1228.38|1224.38|1228.21|1224.21|1228.42|1224.42|1228.19|1224.19|28
1621137960000|2021-05-16 04:06:00|1228.12|1224.12|1227.69|1223.69|1228.38|1224.38|1227.53|1223.53|34
1621137970000|2021-05-16 04:06:10|1227.71|1223.71|1226.09|1222.09|1227.71|1223.71|1226.09|1222.09|32
1621137980000|2021-05-16 04:06:20|1226.14|1222.14|1227.15|1223.15|1227.27|1223.27|1225.95|1221.95|30
1621137990000|2021-05-16 04:06:30|1227.19|1223.19|1227.52|1223.52|1227.74|1223.74|1227.1|1223.1|31
1621138000000|2021-05-16 04:06:40|1227.5|1223.5|1226.52|1222.52|1227.5|1223.5|1226.42|1222.42|16
1621138010000|2021-05-16 04:06:50|1226.5|1222.5|1226.53|1222.53|1226.83|1222.83|1226.5|1222.5|32
1621138020000|2021-05-16 04:07:00|1226.59|1222.59|1228.59|1224.59|1228.63|1224.63|1226.56|1222.56|37
1621138030000|2021-05-16 04:07:10|1228.61|1224.61|1228.43|1224.43|1228.63|1224.63|1228.37|1224.37|28
1621138040000|2021-05-16 04:07:20|1228.56|1224.56|1228.28|1224.28|1228.94|1224.94|1228.28|1224.28|33
1621138050000|2021-05-16 04:07:30|1228.26|1224.26|1228.45|1224.45|1228.7|1224.7|1228.26|1224.26|26
1621138060000|2021-05-16 04:07:40|1228.44|1224.44|1227.84|1223.84|1228.53|1224.53|1227.72|1223.72|24
1621138070000|2021-05-16 04:07:50|1227.71|1223.71|1228.07|1224.07|1228.16|1224.16|1227.68|1223.68|25
1621138080000|2021-05-16 04:08:00|1228.05|1224.05|1228.84|1224.84|1228.89|1224.89|1228.05|1224.05|30
1621138090000|2021-05-16 04:08:10|1228.81|1224.81|1228.78|1224.78|1228.85|1224.85|1228.74|1224.74|19
1621138100000|2021-05-16 04:08:20|1228.79|1224.79|1229.15|1225.15|1229.15|1225.15|1228.69|1224.69|26
1621138110000|2021-05-16 04:08:30|1229.19|1225.19|1228.85|1224.85|1230.07|1226.07|1228.85|1224.85|34
1621138120000|2021-05-16 04:08:40|1228.93|1224.93|1227.47|1223.47|1229.03|1225.03|1227.41|1223.41|26
1621138130000|2021-05-16 04:08:50|1227.46|1223.46|1227.31|1223.31|1227.46|1223.46|1226.9|1222.9|29
1621138140000|2021-05-16 04:09:00|1227.32|1223.32|1226.33|1222.33|1227.32|1223.32|1226.2|1222.2|28
1621138150000|2021-05-16 04:09:10|1226.35|1222.35|1227.17|1223.17|1227.24|1223.24|1226.06|1222.06|29
1621138160000|2021-05-16 04:09:20|1227.16|1223.16|1226.18|1222.18|1227.21|1223.21|1226.11|1222.11|28
1621138170000|2021-05-16 04:09:30|1226.19|1222.19|1226.86|1222.86|1226.95|1222.95|1226.19|1222.19|33
1621138180000|2021-05-16 04:09:40|1226.84|1222.84|1226.69|1222.69|1227|1223|1226.69|1222.69|28
1621138190000|2021-05-16 04:09:50|1226.68|1222.68|1225.44|1221.44|1226.69|1222.69|1225.32|1221.32|32
1621138200000|2021-05-16 04:10:00|1225.52|1221.52|1225.85|1221.85|1226.08|1222.08|1225.52|1221.52|27
1621138210000|2021-05-16 04:10:10|1225.86|1221.86|1225.8|1221.8|1226.05|1222.05|1225.8|1221.8|26
1621138220000|2021-05-16 04:10:20|1225.78|1221.78|1225.97|1221.97|1226.01|1222.01|1225.78|1221.78|25
1621138230000|2021-05-16 04:10:30|1225.96|1221.96|1225.99|1221.99|1226.01|1222.01|1225.94|1221.94|19
1621138240000|2021-05-16 04:10:40|1225.98|1221.98|1225.9|1221.9|1226.22|1222.22|1225.44|1221.44|29
1621138250000|2021-05-16 04:10:50|1225.89|1221.89|1225.36|1221.36|1225.96|1221.96|1225.36|1221.36|27
1621138260000|2021-05-16 04:11:00|1225.31|1221.31|1224.52|1220.52|1225.36|1221.36|1224.29|1220.29|34
1621138270000|2021-05-16 04:11:10|1224.49|1220.49|1224.35|1220.35|1224.56|1220.56|1224.16|1220.16|23
1621138280000|2021-05-16 04:11:20|1224.4|1220.4|1225.74|1221.74|1225.85|1221.85|1224.4|1220.4|28
1621138290000|2021-05-16 04:11:30|1225.77|1221.77|1225.41|1221.41|1226|1222|1225.41|1221.41|34
1621138300000|2021-05-16 04:11:40|1225.19|1221.19|1224.57|1220.57|1225.3|1221.3|1224.53|1220.53|32
1621138310000|2021-05-16 04:11:50|1224.53|1220.53|1225.08|1221.08|1225.12|1221.12|1224.53|1220.53|31
1621138320000|2021-05-16 04:12:00|1225.05|1221.05|1224.69|1220.69|1225.12|1221.12|1224.66|1220.66|26
1621138330000|2021-05-16 04:12:10|1224.61|1220.61|1224.24|1220.24|1224.61|1220.61|1224.24|1220.24|30
1621138340000|2021-05-16 04:12:20|1224.27|1220.27|1224.16|1220.16|1224.35|1220.35|1224.12|1220.12|32
1621138350000|2021-05-16 04:12:30|1224.18|1220.18|1223.99|1219.99|1224.75|1220.75|1223.99|1219.99|29
1621138360000|2021-05-16 04:12:40|1223.97|1219.97|1223.46|1219.46|1224.06|1220.06|1223.46|1219.46|21
1621138370000|2021-05-16 04:12:50|1223.28|1219.28|1223.65|1219.65|1223.65|1219.65|1223.12|1219.12|36
1621138380000|2021-05-16 04:13:00|1223.66|1219.66|1223.68|1219.68|1224.3|1220.3|1223.64|1219.64|32
1621138390000|2021-05-16 04:13:10|1223.69|1219.69|1223.26|1219.26|1223.69|1219.69|1223.21|1219.21|25
1621138400000|2021-05-16 04:13:20|1223.28|1219.28|1223.24|1219.24|1223.38|1219.38|1223.2|1219.2|31
1621138410000|2021-05-16 04:13:30|1223.26|1219.26|1223.09|1219.09|1223.26|1219.26|1223.08|1219.08|19
1621138420000|2021-05-16 04:13:40|1223.1|1219.1|1222.99|1218.99|1223.15|1219.15|1222.98|1218.98|26
1621138430000|2021-05-16 04:13:50|1223|1219|1222.47|1218.47|1223.03|1219.03|1222.45|1218.45|21
1621138440000|2021-05-16 04:14:00|1222.38|1218.38|1222.39|1218.39|1222.51|1218.51|1222.29|1218.29|31
1621138450000|2021-05-16 04:14:10|1222.38|1218.38|1222.18|1218.18|1222.41|1218.41|1221.96|1217.96|29
1621138460000|2021-05-16 04:14:20|1222.15|1218.15|1222.22|1218.22|1222.22|1218.22|1221.76|1217.76|28
1621138470000|2021-05-16 04:14:30|1222.2|1218.2|1221.91|1217.91|1222.2|1218.2|1221.91|1217.91|26
1621138480000|2021-05-16 04:14:40|1221.88|1217.88|1221.66|1217.66|1221.9|1217.9|1221.65|1217.65|20
1621138490000|2021-05-16 04:14:50|1221.67|1217.67|1222.55|1218.55|1222.64|1218.64|1221.66|1217.66|34
1621138500000|2021-05-16 04:15:00|1222.6|1218.6|1223.12|1219.12|1223.12|1219.12|1222.5|1218.5|28
1621138510000|2021-05-16 04:15:10|1223.03|1219.03|1225.58|1221.58|1225.58|1221.58|1223.03|1219.03|34
1621138520000|2021-05-16 04:15:20|1225.53|1221.53|1226.4|1222.4|1226.48|1222.48|1225.52|1221.52|31
1621138530000|2021-05-16 04:15:30|1226.41|1222.41|1226.61|1222.61|1226.61|1222.61|1226.09|1222.09|34
1621138540000|2021-05-16 04:15:40|1226.64|1222.64|1225.91|1221.91|1226.74|1222.74|1225.91|1221.91|28
1621138550000|2021-05-16 04:15:50|1225.97|1221.97|1224.85|1220.85|1226.07|1222.07|1224.8|1220.8|30
1621138560000|2021-05-16 04:16:00|1224.8|1220.8|1224.45|1220.45|1224.93|1220.93|1224.44|1220.44|33
1621138570000|2021-05-16 04:16:10|1224.13|1220.13|1224.16|1220.16|1224.41|1220.41|1223.93|1219.93|31
1621138580000|2021-05-16 04:16:20|1224.49|1220.49|1223.08|1219.08|1224.49|1220.49|1222.91|1218.91|27
1621138590000|2021-05-16 04:16:30|1223.09|1219.09|1222.9|1218.9|1223.73|1219.73|1222.9|1218.9|28
1621138600000|2021-05-16 04:16:40|1222.91|1218.91|1222.86|1218.86|1223.11|1219.11|1222.86|1218.86|32
1621138610000|2021-05-16 04:16:50|1222.78|1218.78|1223.05|1219.05|1223.34|1219.34|1222.78|1218.78|33
1621138620000|2021-05-16 04:17:00|1223.13|1219.13|1222.63|1218.63|1223.27|1219.27|1222.63|1218.63|34
1621138630000|2021-05-16 04:17:10|1222.6|1218.6|1223.01|1219.01|1223.01|1219.01|1222.33|1218.33|27
1621138640000|2021-05-16 04:17:20|1223.03|1219.03|1223.09|1219.09|1223.52|1219.52|1222.97|1218.97|36
1621138650000|2021-05-16 04:17:30|1223.11|1219.11|1222.75|1218.75|1223.33|1219.33|1222.75|1218.75|28
1621138660000|2021-05-16 04:17:40|1222.68|1218.68|1222.31|1218.31|1222.8|1218.8|1221.94|1217.94|33
1621138670000|2021-05-16 04:17:50|1222.25|1218.25|1223.15|1219.15|1223.15|1219.15|1222.02|1218.02|34
1621138680000|2021-05-16 04:18:00|1223.16|1219.16|1224.88|1220.88|1225.28|1221.28|1223.12|1219.12|30
1621138690000|2021-05-16 04:18:10|1224.78|1220.78|1223.7|1219.7|1224.78|1220.78|1223.66|1219.66|34
1621138700000|2021-05-16 04:18:20|1223.8|1219.8|1223.44|1219.44|1223.91|1219.91|1223.37|1219.37|32
1621138710000|2021-05-16 04:18:30|1223.49|1219.49|1223.74|1219.74|1223.74|1219.74|1223.26|1219.26|23
1621138720000|2021-05-16 04:18:40|1223.69|1219.69|1223.18|1219.18|1224.01|1220.01|1223.18|1219.18|27
1621138730000|2021-05-16 04:18:50|1223.17|1219.17|1222.97|1218.97|1223.17|1219.17|1222.59|1218.59|26
1621138740000|2021-05-16 04:19:00|1222.99|1218.99|1222.82|1218.82|1223.11|1219.11|1222.82|1218.82|28
1621138750000|2021-05-16 04:19:10|1222.79|1218.79|1222.95|1218.95|1223.22|1219.22|1222.57|1218.57|29
1621138760000|2021-05-16 04:19:20|1222.98|1218.98|1223.22|1219.22|1223.22|1219.22|1222.97|1218.97|28
1621138770000|2021-05-16 04:19:30|1223.21|1219.21|1222.71|1218.71|1223.36|1219.36|1222.67|1218.67|33
1621138780000|2021-05-16 04:19:40|1222.65|1218.65|1222.44|1218.44|1222.65|1218.65|1222.36|1218.36|29
1621138790000|2021-05-16 04:19:50|1222.45|1218.45|1222.36|1218.36|1222.46|1218.46|1222.3|1218.3|22
1621138800000|2021-05-16 04:20:00|1222.29|1218.29|1222.62|1218.62|1222.63|1218.63|1222.26|1218.26|20
1621138810000|2021-05-16 04:20:10|1222.64|1218.64|1222.73|1218.73|1222.73|1218.73|1222.62|1218.62|20
1621138820000|2021-05-16 04:20:20|1222.75|1218.75|1222.68|1218.68|1223.07|1219.07|1222.68|1218.68|28
1621138830000|2021-05-16 04:20:30|1222.69|1218.69|1223.65|1219.65|1223.65|1219.65|1222.69|1218.69|24
1621138840000|2021-05-16 04:20:40|1223.76|1219.76|1223.59|1219.59|1223.81|1219.81|1223.55|1219.55|22
1621138850000|2021-05-16 04:20:50|1223.61|1219.61|1224.28|1220.28|1224.43|1220.43|1223.6|1219.6|34
1621138860000|2021-05-16 04:21:00|1224.76|1220.76|1226.83|1222.83|1226.83|1222.83|1224.76|1220.76|30
1621138870000|2021-05-16 04:21:10|1226.82|1222.82|1226.37|1222.37|1226.82|1222.82|1226.04|1222.04|34
1621138880000|2021-05-16 04:21:20|1226.38|1222.38|1227.1|1223.1|1227.13|1223.13|1226.37|1222.37|28
1621138890000|2021-05-16 04:21:30|1227.11|1223.11|1226.31|1222.31|1227.22|1223.22|1226.31|1222.31|29
1621138900000|2021-05-16 04:21:40|1226.4|1222.4|1225.4|1221.4|1226.43|1222.43|1225.27|1221.27|33
1621138910000|2021-05-16 04:21:50|1225.42|1221.42|1225.25|1221.25|1225.42|1221.42|1225.08|1221.08|30
1621138920000|2021-05-16 04:22:00|1225.24|1221.24|1224.58|1220.58|1225.24|1221.24|1224.52|1220.52|28
1621138930000|2021-05-16 04:22:10|1224.57|1220.57|1225.21|1221.21|1225.21|1221.21|1224.55|1220.55|30
1621138940000|2021-05-16 04:22:20|1225.2|1221.2|1226.02|1222.02|1226.12|1222.12|1225.17|1221.17|23
1621138950000|2021-05-16 04:22:30|1226.04|1222.04|1225.9|1221.9|1226.07|1222.07|1225.81|1221.81|30
1621138960000|2021-05-16 04:22:40|1225.87|1221.87|1226.92|1222.92|1226.95|1222.95|1225.82|1221.82|30
1621138970000|2021-05-16 04:22:50|1226.85|1222.85|1226.35|1222.35|1226.92|1222.92|1226.33|1222.33|31
1621138980000|2021-05-16 04:23:00|1226.36|1222.36|1226.13|1222.13|1226.46|1222.46|1226.13|1222.13|34
1621138990000|2021-05-16 04:23:10|1226.11|1222.11|1226.97|1222.97|1227.14|1223.14|1226.11|1222.11|29
1621139000000|2021-05-16 04:23:20|1227|1223|1226.44|1222.44|1227.1|1223.1|1226.42|1222.42|32
1621139010000|2021-05-16 04:23:30|1226.37|1222.37|1225.74|1221.74|1226.61|1222.61|1225.74|1221.74|24
1621139020000|2021-05-16 04:23:40|1225.69|1221.69|1226.13|1222.13|1226.16|1222.16|1225.65|1221.65|32
1621139030000|2021-05-16 04:23:50|1226.12|1222.12|1226.52|1222.52|1226.69|1222.69|1226.09|1222.09|30
1621139040000|2021-05-16 04:24:00|1226.45|1222.45|1226.15|1222.15|1226.57|1222.57|1226.05|1222.05|31
1621139050000|2021-05-16 04:24:10|1226.06|1222.06|1226.07|1222.07|1226.16|1222.16|1225.98|1221.98|19
1621139060000|2021-05-16 04:24:20|1226.08|1222.08|1226.25|1222.25|1226.25|1222.25|1225.56|1221.56|34
1621139070000|2021-05-16 04:24:30|1226.26|1222.26|1225.57|1221.57|1226.26|1222.26|1225.41|1221.41|33
1621139080000|2021-05-16 04:24:40|1225.58|1221.58|1225.62|1221.62|1225.8|1221.8|1225.55|1221.55|32
1621139090000|2021-05-16 04:24:50|1225.61|1221.61|1225.84|1221.84|1225.93|1221.93|1225.43|1221.43|29
1621139100000|2021-05-16 04:25:00|1225.91|1221.91|1225.54|1221.54|1225.91|1221.91|1225.51|1221.51|23
1621139110000|2021-05-16 04:25:10|1225.53|1221.53|1225.62|1221.62|1225.68|1221.68|1225.48|1221.48|33
1621139120000|2021-05-16 04:25:20|1225.6|1221.6|1226.56|1222.56|1226.56|1222.56|1225.51|1221.51|29
1621139130000|2021-05-16 04:25:30|1226.55|1222.55|1226.77|1222.77|1227.16|1223.16|1226.46|1222.46|34
1621139140000|2021-05-16 04:25:40|1226.75|1222.75|1226.97|1222.97|1227|1223|1226.53|1222.53|27
1621139150000|2021-05-16 04:25:50|1226.98|1222.98|1226.99|1222.99|1227.27|1223.27|1226.73|1222.73|30
1621139160000|2021-05-16 04:26:00|1226.91|1222.91|1226.9|1222.9|1227.15|1223.15|1226.78|1222.78|26
1621139170000|2021-05-16 04:26:10|1226.87|1222.87|1225.9|1221.9|1226.89|1222.89|1225.88|1221.88|33
1621139180000|2021-05-16 04:26:20|1225.92|1221.92|1227.42|1223.42|1227.42|1223.42|1225.92|1221.92|35
1621139190000|2021-05-16 04:26:30|1227.44|1223.44|1227.37|1223.37|1227.94|1223.94|1227.31|1223.31|32
1621139200000|2021-05-16 04:26:40|1227.4|1223.4|1227.26|1223.26|1227.4|1223.4|1227.26|1223.26|25
1621139210000|2021-05-16 04:26:50|1227.27|1223.27|1226.61|1222.61|1227.27|1223.27|1226.52|1222.52|29
1621139220000|2021-05-16 04:27:00|1226.64|1222.64|1226.62|1222.62|1227.15|1223.15|1226.55|1222.55|28
1621139230000|2021-05-16 04:27:10|1226.45|1222.45|1226.03|1222.03|1226.52|1222.52|1226.02|1222.02|33
1621139240000|2021-05-16 04:27:20|1226.05|1222.05|1226.18|1222.18|1226.22|1222.22|1225.91|1221.91|30
1621139250000|2021-05-16 04:27:30|1226.19|1222.19|1226.82|1222.82|1226.84|1222.84|1226.12|1222.12|31
1621139260000|2021-05-16 04:27:40|1226.83|1222.83|1227.28|1223.28|1227.45|1223.45|1226.82|1222.82|27
1621139270000|2021-05-16 04:27:50|1227.26|1223.26|1227.44|1223.44|1227.44|1223.44|1227.26|1223.26|23
1621139280000|2021-05-16 04:28:00|1227.48|1223.48|1229|1225|1229|1225|1227.48|1223.48|27
1621139290000|2021-05-16 04:28:10|1229.02|1225.02|1229.72|1225.72|1229.72|1225.72|1229.02|1225.02|29
1621139300000|2021-05-16 04:28:20|1229.71|1225.71|1231.49|1227.49|1231.67|1227.67|1229.71|1225.71|30
1621139310000|2021-05-16 04:28:30|1231.58|1227.58|1231.88|1227.88|1231.88|1227.88|1231.53|1227.53|22
1621139320000|2021-05-16 04:28:40|1231.99|1227.99|1232.33|1228.33|1232.33|1228.33|1231.97|1227.97|14
1621139330000|2021-05-16 04:28:50|1232.35|1228.35|1232.9|1228.9|1232.91|1228.91|1232.35|1228.35|22
1621139340000|2021-05-16 04:29:00|1232.89|1228.89|1233.14|1229.14|1233.16|1229.16|1232.72|1228.72|21
1621139350000|2021-05-16 04:29:10|1233.43|1229.43|1236.78|1232.78|1236.87|1232.87|1232.98|1228.98|27
1621139360000|2021-05-16 04:29:20|1236.68|1232.68|1236.31|1232.31|1236.68|1232.68|1236.12|1232.12|31
1621139370000|2021-05-16 04:29:30|1236.2|1232.2|1235.77|1231.77|1236.22|1232.22|1235.77|1231.77|31
1621139380000|2021-05-16 04:29:40|1235.58|1231.58|1235.01|1231.01|1235.58|1231.58|1234.91|1230.91|29
1621139390000|2021-05-16 04:29:50|1235.02|1231.02|1234.26|1230.26|1235.1|1231.1|1234.26|1230.26|30
1621139400000|2021-05-16 04:30:00|1234.29|1230.29|1234.04|1230.04|1234.63|1230.63|1234.04|1230.04|27
1621139410000|2021-05-16 04:30:10|1234.01|1230.01|1234.13|1230.13|1234.3|1230.3|1234|1230|23
1621139420000|2021-05-16 04:30:20|1234.08|1230.08|1233.42|1229.42|1234.08|1230.08|1233.41|1229.41|21
1621139430000|2021-05-16 04:30:30|1233.37|1229.37|1232.55|1228.55|1233.37|1229.37|1232.46|1228.46|26
1621139440000|2021-05-16 04:30:40|1232.57|1228.57|1232.7|1228.7|1232.7|1228.7|1232.56|1228.56|20
1621139450000|2021-05-16 04:30:50|1232.69|1228.69|1231.97|1227.97|1232.69|1228.69|1231.97|1227.97|15
1621139460000|2021-05-16 04:31:00|1231.99|1227.99|1231.59|1227.59|1231.99|1227.99|1231.59|1227.59|23
1621139470000|2021-05-16 04:31:10|1231.58|1227.58|1231.43|1227.43|1231.59|1227.59|1231.31|1227.31|18
1621139480000|2021-05-16 04:31:20|1231.45|1227.45|1232.29|1228.29|1232.45|1228.45|1231.43|1227.43|23
1621139490000|2021-05-16 04:31:30|1232.28|1228.28|1232.07|1228.07|1232.61|1228.61|1231.69|1227.69|30
1621139500000|2021-05-16 04:31:40|1232.03|1228.03|1232.16|1228.16|1232.17|1228.17|1231.98|1227.98|29
1621139510000|2021-05-16 04:31:50|1232.17|1228.17|1232.13|1228.13|1232.26|1228.26|1232.12|1228.12|26
1621139520000|2021-05-16 04:32:00|1232.22|1228.22|1230.85|1226.85|1232.23|1228.23|1230.76|1226.76|24
1621139530000|2021-05-16 04:32:10|1230.75|1226.75|1229.07|1225.07|1230.79|1226.79|1229.07|1225.07|33
1621139540000|2021-05-16 04:32:20|1228.65|1224.65|1228.59|1224.59|1228.69|1224.69|1227.97|1223.97|31
1621139550000|2021-05-16 04:32:30|1228.62|1224.62|1228.2|1224.2|1228.85|1224.85|1228.07|1224.07|30
1621139560000|2021-05-16 04:32:40|1228.19|1224.19|1227.48|1223.48|1228.19|1224.19|1227.48|1223.48|28
1621139570000|2021-05-16 04:32:50|1227.46|1223.46|1227.12|1223.12|1227.49|1223.49|1227.08|1223.08|30
1621139580000|2021-05-16 04:33:00|1227.15|1223.15|1226.89|1222.89|1227.16|1223.16|1226.54|1222.54|26
1621139590000|2021-05-16 04:33:10|1226.92|1222.92|1226.97|1222.97|1227.06|1223.06|1226.81|1222.81|22
1621139600000|2021-05-16 04:33:20|1226.96|1222.96|1226.56|1222.56|1226.96|1222.96|1226.54|1222.54|21
1621139610000|2021-05-16 04:33:30|1226.55|1222.55|1226.37|1222.37|1226.55|1222.55|1225.74|1221.74|28
1621139620000|2021-05-16 04:33:40|1226.31|1222.31|1228.16|1224.16|1228.16|1224.16|1226.23|1222.23|34
1621139630000|2021-05-16 04:33:50|1228.28|1224.28|1228.11|1224.11|1229.17|1225.17|1228.11|1224.11|33
1621139640000|2021-05-16 04:34:00|1228.2|1224.2|1228.95|1224.95|1228.95|1224.95|1228.07|1224.07|29
1621139650000|2021-05-16 04:34:10|1228.87|1224.87|1229.69|1225.69|1229.69|1225.69|1228.87|1224.87|32
1621139660000|2021-05-16 04:34:20|1229.68|1225.68|1230.4|1226.4|1230.45|1226.45|1229.67|1225.67|26
1621139670000|2021-05-16 04:34:30|1230.39|1226.39|1231.23|1227.23|1231.23|1227.23|1230.39|1226.39|26
1621139680000|2021-05-16 04:34:40|1231.27|1227.27|1230.33|1226.33|1231.44|1227.44|1230.14|1226.14|23
1621139690000|2021-05-16 04:34:50|1230.37|1226.37|1231.35|1227.35|1231.35|1227.35|1229.8|1225.8|33
1621139700000|2021-05-16 04:35:00|1231.39|1227.39|1231.92|1227.92|1232|1228|1231.17|1227.17|29
1621139710000|2021-05-16 04:35:10|1231.86|1227.86|1231.93|1227.93|1232.46|1228.46|1231.78|1227.78|28
1621139720000|2021-05-16 04:35:20|1231.94|1227.94|1233.11|1229.11|1233.11|1229.11|1231.87|1227.87|30
1621139730000|2021-05-16 04:35:30|1233.12|1229.12|1233.52|1229.52|1233.52|1229.52|1233.1|1229.1|19
1621139740000|2021-05-16 04:35:40|1233.54|1229.54|1232.1|1228.1|1233.63|1229.63|1232.1|1228.1|30
1621139750000|2021-05-16 04:35:50|1231.98|1227.98|1232.53|1228.53|1232.53|1228.53|1231.9|1227.9|29
1621139760000|2021-05-16 04:36:00|1232.59|1228.59|1232.26|1228.26|1232.76|1228.76|1232.26|1228.26|30
1621139770000|2021-05-16 04:36:10|1232.2|1228.2|1231.79|1227.79|1232.2|1228.2|1231.26|1227.26|32
1621139780000|2021-05-16 04:36:20|1231.73|1227.73|1231.52|1227.52|1232.07|1228.07|1231.41|1227.41|30
1621139790000|2021-05-16 04:36:30|1231.54|1227.54|1230.61|1226.61|1231.56|1227.56|1230.6|1226.6|26
1621139800000|2021-05-16 04:36:40|1230.73|1226.73|1231.05|1227.05|1231.48|1227.48|1230.73|1226.73|32
1621139810000|2021-05-16 04:36:50|1231.04|1227.04|1230.69|1226.69|1231.04|1227.04|1230.13|1226.13|29
1621139820000|2021-05-16 04:37:00|1230.71|1226.71|1230.12|1226.12|1230.83|1226.83|1230.12|1226.12|29
1621139830000|2021-05-16 04:37:10|1230.1|1226.1|1229.37|1225.37|1230.14|1226.14|1229.32|1225.32|33
1621139840000|2021-05-16 04:37:20|1229.38|1225.38|1230.92|1226.92|1230.95|1226.95|1229.38|1225.38|32
1621139850000|2021-05-16 04:37:30|1230.93|1226.93|1231.01|1227.01|1231.01|1227.01|1230.91|1226.91|24
1621139860000|2021-05-16 04:37:40|1230.98|1226.98|1232.18|1228.18|1232.31|1228.31|1230.92|1226.92|33
1621139870000|2021-05-16 04:37:50|1232.22|1228.22|1232.2|1228.2|1232.37|1228.37|1232.08|1228.08|28
1621139880000|2021-05-16 04:38:00|1232.23|1228.23|1232.62|1228.62|1232.66|1228.66|1232.23|1228.23|24
1621139890000|2021-05-16 04:38:10|1232.64|1228.64|1232.78|1228.78|1232.8|1228.8|1232.64|1228.64|22
1621139900000|2021-05-16 04:38:20|1232.77|1228.77|1232.31|1228.31|1232.8|1228.8|1232.31|1228.31|25
1621139910000|2021-05-16 04:38:30|1232.28|1228.28|1231.63|1227.63|1232.28|1228.28|1230.91|1226.91|36
1621139920000|2021-05-16 04:38:40|1231.53|1227.53|1231.64|1227.64|1231.84|1227.84|1231.38|1227.38|32
1621139930000|2021-05-16 04:38:50|1231.39|1227.39|1230.5|1226.5|1231.39|1227.39|1230.49|1226.49|28
1621139940000|2021-05-16 04:39:00|1230.43|1226.43|1230.38|1226.38|1230.43|1226.43|1229.59|1225.59|33
1621139950000|2021-05-16 04:39:10|1230.7|1226.7|1230.43|1226.43|1230.98|1226.98|1230.43|1226.43|35
1621139960000|2021-05-16 04:39:20|1230.42|1226.42|1229.82|1225.82|1230.47|1226.47|1229.77|1225.77|25
1621139970000|2021-05-16 04:39:30|1229.83|1225.83|1229.73|1225.73|1229.83|1225.83|1229.31|1225.31|27
1621139980000|2021-05-16 04:39:40|1229.68|1225.68|1229.71|1225.71|1229.81|1225.81|1229.63|1225.63|32
1621139990000|2021-05-16 04:39:50|1229.72|1225.72|1230.69|1226.69|1230.83|1226.83|1229.62|1225.62|32
1621140000000|2021-05-16 04:40:00|1230.52|1226.52|1230.1|1226.1|1230.55|1226.55|1229.95|1225.95|29
1621140010000|2021-05-16 04:40:10|1230.07|1226.07|1230.77|1226.77|1230.79|1226.79|1230.07|1226.07|30
1621140020000|2021-05-16 04:40:20|1230.78|1226.78|1230.44|1226.44|1230.79|1226.79|1230.36|1226.36|34
1621140030000|2021-05-16 04:40:30|1230.45|1226.45|1230.29|1226.29|1230.46|1226.46|1229.77|1225.77|27
1621140040000|2021-05-16 04:40:40|1230.28|1226.28|1230.06|1226.06|1230.61|1226.61|1230.06|1226.06|31
1621140050000|2021-05-16 04:40:50|1229.97|1225.97|1230.17|1226.17|1230.33|1226.33|1229.57|1225.57|27
1621140060000|2021-05-16 04:41:00|1230.19|1226.19|1230.31|1226.31|1230.59|1226.59|1230.02|1226.02|31
1621140070000|2021-05-16 04:41:10|1230.3|1226.3|1230.04|1226.04|1230.32|1226.32|1229.91|1225.91|35
1621140080000|2021-05-16 04:41:20|1230.05|1226.05|1231.34|1227.34|1231.36|1227.36|1230.05|1226.05|31
1621140090000|2021-05-16 04:41:30|1231.48|1227.48|1232.37|1228.37|1232.56|1228.56|1231.45|1227.45|32
1621140100000|2021-05-16 04:41:40|1232.36|1228.36|1231.61|1227.61|1232.36|1228.36|1231.55|1227.55|24
1621140110000|2021-05-16 04:41:50|1231.62|1227.62|1232.68|1228.68|1232.68|1228.68|1231.62|1227.62|23
1621140120000|2021-05-16 04:42:00|1232.76|1228.76|1232.47|1228.47|1232.76|1228.76|1232.43|1228.43|25
1621140130000|2021-05-16 04:42:10|1232.23|1228.23|1231.68|1227.68|1232.3|1228.3|1231.64|1227.64|31
1621140140000|2021-05-16 04:42:20|1231.66|1227.66|1232.79|1228.79|1232.8|1228.8|1231.65|1227.65|31
1621140150000|2021-05-16 04:42:30|1232.81|1228.81|1232.36|1228.36|1232.82|1228.82|1232.34|1228.34|24
1621140160000|2021-05-16 04:42:40|1232.37|1228.37|1232.08|1228.08|1232.41|1228.41|1231.84|1227.84|28
1621140170000|2021-05-16 04:42:50|1232.07|1228.07|1232.64|1228.64|1232.64|1228.64|1232.02|1228.02|26
1621140180000|2021-05-16 04:43:00|1232.66|1228.66|1232.08|1228.08|1232.73|1228.73|1232.07|1228.07|34
1621140190000|2021-05-16 04:43:10|1232.09|1228.09|1230.93|1226.93|1232.18|1228.18|1230.9|1226.9|31
1621140200000|2021-05-16 04:43:20|1230.94|1226.94|1231.9|1227.9|1231.98|1227.98|1230.8|1226.8|31
1621140210000|2021-05-16 04:43:30|1231.93|1227.93|1231.99|1227.99|1232.48|1228.48|1231.91|1227.91|32
1621140220000|2021-05-16 04:43:40|1232.05|1228.05|1232.48|1228.48|1232.51|1228.51|1232|1228|35
1621140230000|2021-05-16 04:43:50|1232.49|1228.49|1232.31|1228.31|1232.5|1228.5|1232.12|1228.12|31
1621140240000|2021-05-16 04:44:00|1232.33|1228.33|1233|1229|1233.12|1229.12|1232.31|1228.31|23
1621140250000|2021-05-16 04:44:10|1232.97|1228.97|1232.88|1228.88|1233|1229|1232.75|1228.75|19
1621140260000|2021-05-16 04:44:20|1232.84|1228.84|1233.46|1229.46|1233.63|1229.63|1232.54|1228.54|24
1621140270000|2021-05-16 04:44:30|1233.48|1229.48|1233.76|1229.76|1234.01|1230.01|1233.48|1229.48|14
1621140280000|2021-05-16 04:44:40|1233.75|1229.75|1233.63|1229.63|1233.93|1229.93|1233.52|1229.52|29
1621140290000|2021-05-16 04:44:50|1233.52|1229.52|1233.19|1229.19|1233.64|1229.64|1232.75|1228.75|27
1621140300000|2021-05-16 04:45:00|1233.16|1229.16|1233.07|1229.07|1233.16|1229.16|1232.8|1228.8|30
1621140310000|2021-05-16 04:45:10|1233.09|1229.09|1234.22|1230.22|1234.22|1230.22|1233.06|1229.06|34
1621140320000|2021-05-16 04:45:20|1234.21|1230.21|1234.55|1230.55|1234.55|1230.55|1233.76|1229.76|26
1621140330000|2021-05-16 04:45:30|1234.64|1230.64|1235.01|1231.01|1235.07|1231.07|1234.64|1230.64|19
1621140340000|2021-05-16 04:45:40|1235|1231|1236.71|1232.71|1236.71|1232.71|1235|1231|31
1621140350000|2021-05-16 04:45:50|1236.74|1232.74|1237.56|1233.56|1237.59|1233.59|1236.42|1232.42|24
1621140360000|2021-05-16 04:46:00|1237.54|1233.54|1238.33|1234.33|1238.34|1234.34|1237.52|1233.52|26
1621140370000|2021-05-16 04:46:10|1238.2|1234.2|1238.83|1234.83|1238.97|1234.97|1238.2|1234.2|30
1621140380000|2021-05-16 04:46:20|1238.86|1234.86|1240.6|1236.6|1240.72|1236.72|1238.85|1234.85|24
1621140390000|2021-05-16 04:46:30|1240.59|1236.59|1241.41|1237.41|1241.55|1237.55|1240.57|1236.57|26
1621140400000|2021-05-16 04:46:40|1241.4|1237.4|1240.42|1236.42|1241.54|1237.54|1240.34|1236.34|34
1621140410000|2021-05-16 04:46:50|1240.39|1236.39|1239.3|1235.3|1240.39|1236.39|1238.74|1234.74|39
1621140420000|2021-05-16 04:47:00|1238.98|1234.98|1238.27|1234.27|1238.98|1234.98|1238.26|1234.26|34
1621140430000|2021-05-16 04:47:10|1238.32|1234.32|1238.62|1234.62|1238.76|1234.76|1238.07|1234.07|32
1621140440000|2021-05-16 04:47:20|1238.61|1234.61|1238.95|1234.95|1238.96|1234.96|1238.56|1234.56|27
1621140450000|2021-05-16 04:47:30|1239.05|1235.05|1238.78|1234.78|1239.29|1235.29|1238.48|1234.48|36
1621140460000|2021-05-16 04:47:40|1238.81|1234.81|1239.37|1235.37|1239.38|1235.38|1238.81|1234.81|34
1621140470000|2021-05-16 04:47:50|1239.47|1235.47|1240.98|1236.98|1240.98|1236.98|1239.47|1235.47|31
1621140480000|2021-05-16 04:48:00|1240.99|1236.99|1240.8|1236.8|1241.09|1237.09|1240.67|1236.67|30
1621140490000|2021-05-16 04:48:10|1240.75|1236.75|1241.91|1237.91|1242.14|1238.14|1240.74|1236.74|17
1621140500000|2021-05-16 04:48:20|1241.81|1237.81|1241.04|1237.04|1241.81|1237.81|1240.73|1236.73|33
1621140510000|2021-05-16 04:48:30|1241.2|1237.2|1241.69|1237.69|1241.84|1237.84|1241.19|1237.19|32
1621140520000|2021-05-16 04:48:40|1241.53|1237.53|1240.85|1236.85|1241.54|1237.54|1240.78|1236.78|31
1621140530000|2021-05-16 04:48:50|1240.92|1236.92|1240.88|1236.88|1240.92|1236.92|1240.84|1236.84|20
1621140540000|2021-05-16 04:49:00|1240.85|1236.85|1240.16|1236.16|1240.85|1236.85|1239.84|1235.84|32
1621140550000|2021-05-16 04:49:10|1240.14|1236.14|1239.32|1235.32|1240.25|1236.25|1239.08|1235.08|30
1621140560000|2021-05-16 04:49:20|1239.36|1235.36|1239.53|1235.53|1239.94|1235.94|1239.32|1235.32|32
1621140570000|2021-05-16 04:49:30|1239.59|1235.59|1239.81|1235.81|1240.37|1236.37|1239.54|1235.54|32
1621140580000|2021-05-16 04:49:40|1239.73|1235.73|1239.59|1235.59|1239.84|1235.84|1239.55|1235.55|27
1621140590000|2021-05-16 04:49:50|1239.58|1235.58|1239.22|1235.22|1239.58|1235.58|1238.88|1234.88|21
1621140600000|2021-05-16 04:50:00|1239.19|1235.19|1239|1235|1239.58|1235.58|1238.9|1234.9|33
1621140610000|2021-05-16 04:50:10|1239.01|1235.01|1238.98|1234.98|1239.01|1235.01|1238.98|1234.98|8
1621140620000|2021-05-16 04:50:20|1238.8|1234.8|1237.96|1233.96|1238.8|1234.8|1237.96|1233.96|11
1621140630000|2021-05-16 04:50:30|1237.95|1233.95|1238.54|1234.54|1238.54|1234.54|1237.95|1233.95|23
1621140640000|2021-05-16 04:50:40|1238.66|1234.66|1239.02|1235.02|1239.35|1235.35|1238.57|1234.57|30
1621140650000|2021-05-16 04:50:50|1238.77|1234.77|1238.2|1234.2|1238.79|1234.79|1238.2|1234.2|28
1621140660000|2021-05-16 04:51:00|1238.19|1234.19|1238.26|1234.26|1238.47|1234.47|1238.14|1234.14|20
1621140670000|2021-05-16 04:51:10|1238.27|1234.27|1238.25|1234.25|1238.36|1234.36|1238.07|1234.07|28
1621140680000|2021-05-16 04:51:20|1238.21|1234.21|1237.53|1233.53|1238.21|1234.21|1237.5|1233.5|24
1621140690000|2021-05-16 04:51:30|1237.52|1233.52|1237.97|1233.97|1237.97|1233.97|1237.51|1233.51|22
1621140700000|2021-05-16 04:51:40|1237.96|1233.96|1237.64|1233.64|1237.98|1233.98|1237.6|1233.6|21
1621140710000|2021-05-16 04:51:50|1237.66|1233.66|1237.55|1233.55|1237.95|1233.95|1237.55|1233.55|25
1621140720000|2021-05-16 04:52:00|1237.32|1233.32|1236.42|1232.42|1237.32|1233.32|1236.36|1232.36|23
1621140730000|2021-05-16 04:52:10|1236.41|1232.41|1235.61|1231.61|1236.41|1232.41|1235.61|1231.61|27
1621140740000|2021-05-16 04:52:20|1235.45|1231.45|1234.6|1230.6|1235.46|1231.46|1234.55|1230.55|23
1621140750000|2021-05-16 04:52:30|1234.58|1230.58|1234.5|1230.5|1234.58|1230.58|1234.4|1230.4|33
1621140760000|2021-05-16 04:52:40|1234.47|1230.47|1234.47|1230.47|1234.64|1230.64|1234.43|1230.43|29
1621140770000|2021-05-16 04:52:50|1234.48|1230.48|1234.48|1230.48|1234.71|1230.71|1234.26|1230.26|32
1621140780000|2021-05-16 04:53:00|1234.45|1230.45|1234.37|1230.37|1234.54|1230.54|1234.32|1230.32|31
1621140790000|2021-05-16 04:53:10|1234.35|1230.35|1234.05|1230.05|1234.35|1230.35|1234.05|1230.05|32
1621140800000|2021-05-16 04:53:20|1234.12|1230.12|1234.06|1230.06|1234.12|1230.12|1234.04|1230.04|19
1621140810000|2021-05-16 04:53:30|1234.04|1230.04|1234.06|1230.06|1234.13|1230.13|1234.04|1230.04|17
1621140820000|2021-05-16 04:53:40|1234.04|1230.04|1233.76|1229.76|1234.06|1230.06|1233.74|1229.74|20
1621140830000|2021-05-16 04:53:50|1233.75|1229.75|1233.49|1229.49|1233.83|1229.83|1233.48|1229.48|23
1621140840000|2021-05-16 04:54:00|1233.5|1229.5|1233.14|1229.14|1233.51|1229.51|1233.14|1229.14|25
1621140850000|2021-05-16 04:54:10|1232.64|1228.64|1232.12|1228.12|1232.75|1228.75|1232.12|1228.12|30
1621140860000|2021-05-16 04:54:20|1232.15|1228.15|1231.23|1227.23|1232.16|1228.16|1231.23|1227.23|29
1621140870000|2021-05-16 04:54:30|1231.21|1227.21|1229.54|1225.54|1231.21|1227.21|1229.39|1225.39|33
1621140880000|2021-05-16 04:54:40|1229.53|1225.53|1229.03|1225.03|1230.2|1226.2|1229.03|1225.03|30
1621140890000|2021-05-16 04:54:50|1228.97|1224.97|1229.12|1225.12|1229.4|1225.4|1228.97|1224.97|28
1621140900000|2021-05-16 04:55:00|1229.11|1225.11|1229.07|1225.07|1229.16|1225.16|1228.87|1224.87|19
1621140910000|2021-05-16 04:55:10|1229.08|1225.08|1228.73|1224.73|1229.1|1225.1|1228.73|1224.73|26
1621140920000|2021-05-16 04:55:20|1228.79|1224.79|1228.25|1224.25|1228.79|1224.79|1228.14|1224.14|18
1621140930000|2021-05-16 04:55:30|1228.36|1224.36|1227.42|1223.42|1228.49|1224.49|1227.41|1223.41|31
1621140940000|2021-05-16 04:55:40|1227.41|1223.41|1227.33|1223.33|1227.41|1223.41|1227.06|1223.06|29
1621140950000|2021-05-16 04:55:50|1227.27|1223.27|1226.88|1222.88|1227.48|1223.48|1226.88|1222.88|31
1621140960000|2021-05-16 04:56:00|1226.89|1222.89|1226.95|1222.95|1226.95|1222.95|1226.78|1222.78|25
1621140970000|2021-05-16 04:56:10|1227.02|1223.02|1228.04|1224.04|1228.09|1224.09|1226.93|1222.93|30
1621140980000|2021-05-16 04:56:20|1228.09|1224.09|1227.41|1223.41|1228.14|1224.14|1227.3|1223.3|28
1621140990000|2021-05-16 04:56:30|1227.1|1223.1|1227.36|1223.36|1227.37|1223.37|1227.1|1223.1|29
1621141000000|2021-05-16 04:56:40|1227.34|1223.34|1226.64|1222.64|1227.34|1223.34|1226.59|1222.59|30
1621141010000|2021-05-16 04:56:50|1226.65|1222.65|1226.61|1222.61|1227.26|1223.26|1226.61|1222.61|37
1621141020000|2021-05-16 04:57:00|1226.62|1222.62|1226.37|1222.37|1226.83|1222.83|1226.34|1222.34|30
1621141030000|2021-05-16 04:57:10|1226.38|1222.38|1226.87|1222.87|1227.02|1223.02|1226.38|1222.38|29
1621141040000|2021-05-16 04:57:20|1226.94|1222.94|1227.36|1223.36|1227.36|1223.36|1226.89|1222.89|25
1621141050000|2021-05-16 04:57:30|1227.45|1223.45|1227.05|1223.05|1227.6|1223.6|1226.9|1222.9|29
1621141060000|2021-05-16 04:57:40|1227.17|1223.17|1227.23|1223.23|1227.23|1223.23|1226.95|1222.95|29
1621141070000|2021-05-16 04:57:50|1227.31|1223.31|1227.57|1223.57|1227.75|1223.75|1227.31|1223.31|26
1621141080000|2021-05-16 04:58:00|1227.58|1223.58|1227.23|1223.23|1227.66|1223.66|1227.16|1223.16|25
1621141090000|2021-05-16 04:58:10|1227.19|1223.19|1227.54|1223.54|1227.59|1223.59|1227.09|1223.09|29
1621141100000|2021-05-16 04:58:20|1227.55|1223.55|1228.04|1224.04|1228.1|1224.1|1227.55|1223.55|19
1621141110000|2021-05-16 04:58:30|1228.07|1224.07|1228.26|1224.26|1228.26|1224.26|1227.97|1223.97|21
1621141120000|2021-05-16 04:58:40|1228.27|1224.27|1228.58|1224.58|1228.59|1224.59|1228.27|1224.27|26
1621141130000|2021-05-16 04:58:50|1228.59|1224.59|1228.86|1224.86|1228.87|1224.87|1228.58|1224.58|22
1621141140000|2021-05-16 04:59:00|1228.77|1224.77|1228.01|1224.01|1228.83|1224.83|1227.99|1223.99|25
1621141150000|2021-05-16 04:59:10|1228.13|1224.13|1227.64|1223.64|1228.13|1224.13|1227.64|1223.64|32
1621141160000|2021-05-16 04:59:20|1227.59|1223.59|1227.61|1223.61|1227.67|1223.67|1227.15|1223.15|32
1621141170000|2021-05-16 04:59:30|1227.6|1223.6|1227.44|1223.44|1227.65|1223.65|1227.43|1223.43|24
1621141180000|2021-05-16 04:59:40|1227.43|1223.43|1227.23|1223.23|1227.54|1223.54|1227.23|1223.23|25
1621141190000|2021-05-16 04:59:50|1227.22|1223.22|1226.74|1222.74|1227.23|1223.23|1226.7|1222.7|31
1621141200000|2021-05-16 05:00:00|1226.71|1222.71|1227.62|1223.62|1227.66|1223.66|1226.71|1222.71|26
1621141210000|2021-05-16 05:00:10|1227.65|1223.65|1228.76|1224.76|1228.76|1224.76|1227.65|1223.65|31
1621141220000|2021-05-16 05:00:20|1228.72|1224.72|1228.64|1224.64|1228.75|1224.75|1228.51|1224.51|19
1621141230000|2021-05-16 05:00:30|1228.58|1224.58|1230.26|1226.26|1230.26|1226.26|1228.57|1224.57|32
1621141240000|2021-05-16 05:00:40|1230.4|1226.4|1232.21|1228.21|1232.7|1228.7|1230.4|1226.4|34
1621141250000|2021-05-16 05:00:50|1231.96|1227.96|1232.66|1228.66|1232.73|1228.73|1231.73|1227.73|31
1621141260000|2021-05-16 05:01:00|1232.65|1228.65|1232.21|1228.21|1232.7|1228.7|1232.12|1228.12|35
1621141270000|2021-05-16 05:01:10|1232.17|1228.17|1231.84|1227.84|1232.17|1228.17|1231.4|1227.4|38
1621141280000|2021-05-16 05:01:20|1231.72|1227.72|1230.55|1226.55|1231.73|1227.73|1230.37|1226.37|31
1621141290000|2021-05-16 05:01:30|1230.57|1226.57|1231.47|1227.47|1231.47|1227.47|1230.57|1226.57|35
1621141300000|2021-05-16 05:01:40|1231.46|1227.46|1231.49|1227.49|1231.89|1227.89|1231.17|1227.17|34
1621141310000|2021-05-16 05:01:50|1231.46|1227.46|1230.21|1226.21|1231.55|1227.55|1230.21|1226.21|26
1621141320000|2021-05-16 05:02:00|1230.44|1226.44|1231.02|1227.02|1231.04|1227.04|1230.37|1226.37|29
1621141330000|2021-05-16 05:02:10|1231.01|1227.01|1230.83|1226.83|1231.09|1227.09|1230.64|1226.64|27
1621141340000|2021-05-16 05:02:20|1230.89|1226.89|1230.13|1226.13|1230.97|1226.97|1230.13|1226.13|35
1621141350000|2021-05-16 05:02:30|1230.06|1226.06|1229.5|1225.5|1230.06|1226.06|1229.38|1225.38|29
1621141360000|2021-05-16 05:02:40|1229.56|1225.56|1229.72|1225.72|1229.76|1225.76|1229.4|1225.4|30
1621141370000|2021-05-16 05:02:50|1229.78|1225.78|1230.39|1226.39|1230.5|1226.5|1229.78|1225.78|27
1621141380000|2021-05-16 05:03:00|1230.38|1226.38|1230.86|1226.86|1231.22|1227.22|1230.31|1226.31|28
1621141390000|2021-05-16 05:03:10|1230.87|1226.87|1231.92|1227.92|1231.94|1227.94|1230.76|1226.76|25
1621141400000|2021-05-16 05:03:20|1231.97|1227.97|1232.29|1228.29|1232.32|1228.32|1231.92|1227.92|16
1621141410000|2021-05-16 05:03:30|1232.28|1228.28|1231.3|1227.3|1232.3|1228.3|1231.24|1227.24|31
1621141420000|2021-05-16 05:03:40|1231.32|1227.32|1231.77|1227.77|1231.79|1227.79|1231.32|1227.32|20
1621141430000|2021-05-16 05:03:50|1231.78|1227.78|1231.61|1227.61|1231.78|1227.78|1231.55|1227.55|28
1621141440000|2021-05-16 05:04:00|1231.58|1227.58|1231.24|1227.24|1231.58|1227.58|1231.16|1227.16|28
1621141450000|2021-05-16 05:04:10|1231.25|1227.25|1231.32|1227.32|1231.37|1227.37|1231.16|1227.16|20
1621141460000|2021-05-16 05:04:20|1231.31|1227.31|1231.08|1227.08|1231.31|1227.31|1231.02|1227.02|31
1621141470000|2021-05-16 05:04:30|1231.03|1227.03|1230.22|1226.22|1231.04|1227.04|1230.21|1226.21|26
1621141480000|2021-05-16 05:04:40|1230.23|1226.23|1230.63|1226.63|1230.63|1226.63|1230.18|1226.18|21
1621141490000|2021-05-16 05:04:50|1230.55|1226.55|1230.6|1226.6|1230.61|1226.61|1230.55|1226.55|17
1621141500000|2021-05-16 05:05:00|1230.59|1226.59|1231.47|1227.47|1231.47|1227.47|1230.56|1226.56|36
1621141510000|2021-05-16 05:05:10|1231.43|1227.43|1231.61|1227.61|1231.75|1227.75|1231.41|1227.41|29
1621141520000|2021-05-16 05:05:20|1231.6|1227.6|1232.89|1228.89|1232.96|1228.96|1231.6|1227.6|32
1621141530000|2021-05-16 05:05:30|1232.79|1228.79|1232.85|1228.85|1232.85|1228.85|1232.45|1228.45|29
1621141540000|2021-05-16 05:05:40|1232.79|1228.79|1232.69|1228.69|1232.91|1228.91|1232.67|1228.67|17
1621141550000|2021-05-16 05:05:50|1232.71|1228.71|1232.03|1228.03|1232.76|1228.76|1231.81|1227.81|39
1621141560000|2021-05-16 05:06:00|1232.04|1228.04|1232.19|1228.19|1232.28|1228.28|1232.04|1228.04|19
1621141570000|2021-05-16 05:06:10|1232.14|1228.14|1231.82|1227.82|1232.41|1228.41|1231.82|1227.82|36
1621141580000|2021-05-16 05:06:20|1231.92|1227.92|1232|1228|1232.07|1228.07|1231.81|1227.81|35
1621141590000|2021-05-16 05:06:30|1232.01|1228.01|1231.99|1227.99|1232.12|1228.12|1231.99|1227.99|28
1621141600000|2021-05-16 05:06:40|1231.79|1227.79|1231.67|1227.67|1231.86|1227.86|1231.61|1227.61|24
1621141610000|2021-05-16 05:06:50|1231.66|1227.66|1231.66|1227.66|1231.7|1227.7|1231.61|1227.61|20
1621141620000|2021-05-16 05:07:00|1231.69|1227.69|1232.81|1228.81|1232.82|1228.82|1231.66|1227.66|27
1621141630000|2021-05-16 05:07:10|1232.77|1228.77|1233.6|1229.6|1233.63|1229.63|1232.77|1228.77|28
1621141640000|2021-05-16 05:07:20|1233.59|1229.59|1233.39|1229.39|1233.82|1229.82|1233.39|1229.39|23
1621141650000|2021-05-16 05:07:30|1233.19|1229.19|1233.83|1229.83|1233.88|1229.88|1233.19|1229.19|31
1621141660000|2021-05-16 05:07:40|1233.86|1229.86|1234.16|1230.16|1234.18|1230.18|1233.82|1229.82|22
1621141670000|2021-05-16 05:07:50|1234.17|1230.17|1234.45|1230.45|1234.45|1230.45|1234.17|1230.17|18
1621141680000|2021-05-16 05:08:00|1234.46|1230.46|1234.72|1230.72|1234.72|1230.72|1234.4|1230.4|28
1621141690000|2021-05-16 05:08:10|1234.73|1230.73|1235.3|1231.3|1235.53|1231.53|1234.73|1230.73|30
1621141700000|2021-05-16 05:08:20|1235.44|1231.44|1235.66|1231.66|1235.66|1231.66|1235.37|1231.37|30
1621141710000|2021-05-16 05:08:30|1235.73|1231.73|1236.02|1232.02|1236.02|1232.02|1235.65|1231.65|11
1621141720000|2021-05-16 05:08:40|1236.18|1232.18|1236.67|1232.67|1236.67|1232.67|1236.18|1232.18|20
1621141730000|2021-05-16 05:08:50|1236.68|1232.68|1237.12|1233.12|1237.12|1233.12|1236.65|1232.65|17
1621141740000|2021-05-16 05:09:00|1237.19|1233.19|1235.42|1231.42|1237.2|1233.2|1235.39|1231.39|31
1621141750000|2021-05-16 05:09:10|1235.4|1231.4|1235.85|1231.85|1235.87|1231.87|1235.4|1231.4|32
1621141760000|2021-05-16 05:09:20|1235.89|1231.89|1234.99|1230.99|1235.89|1231.89|1234.97|1230.97|29
1621141770000|2021-05-16 05:09:30|1234.96|1230.96|1234.31|1230.31|1234.96|1230.96|1234.26|1230.26|28
1621141780000|2021-05-16 05:09:40|1234.32|1230.32|1233.64|1229.64|1234.32|1230.32|1233.64|1229.64|29
1621141790000|2021-05-16 05:09:50|1233.67|1229.67|1233.48|1229.48|1233.68|1229.68|1233.4|1229.4|26
1621141800000|2021-05-16 05:10:00|1233.49|1229.49|1234.06|1230.06|1234.27|1230.27|1233.47|1229.47|32
1621141810000|2021-05-16 05:10:10|1234.08|1230.08|1233.56|1229.56|1234.25|1230.25|1233.51|1229.51|34
1621141820000|2021-05-16 05:10:20|1233.57|1229.57|1233.36|1229.36|1233.57|1229.57|1233.34|1229.34|25
1621141830000|2021-05-16 05:10:30|1233.37|1229.37|1232.88|1228.88|1233.39|1229.39|1232.87|1228.87|18
1621141840000|2021-05-16 05:10:40|1232.87|1228.87|1232.77|1228.77|1232.88|1228.88|1232.74|1228.74|17
1621141850000|2021-05-16 05:10:50|1232.75|1228.75|1232.31|1228.31|1232.76|1228.76|1232.25|1228.25|17
1621141860000|2021-05-16 05:11:00|1232.29|1228.29|1231.52|1227.52|1232.29|1228.29|1231.52|1227.52|18
1621141870000|2021-05-16 05:11:10|1231.5|1227.5|1230.83|1226.83|1231.63|1227.63|1230.82|1226.82|24
1621141880000|2021-05-16 05:11:20|1230.91|1226.91|1230.16|1226.16|1230.95|1226.95|1230.16|1226.16|28
1621141890000|2021-05-16 05:11:30|1230.05|1226.05|1229.39|1225.39|1230.23|1226.23|1229.38|1225.38|27
1621141900000|2021-05-16 05:11:40|1229.4|1225.4|1229.01|1225.01|1229.4|1225.4|1228.39|1224.39|34
1621141910000|2021-05-16 05:11:50|1229|1225|1229.38|1225.38|1229.43|1225.43|1228.93|1224.93|23
1621141920000|2021-05-16 05:12:00|1229.45|1225.45|1228.65|1224.65|1229.48|1225.48|1228.65|1224.65|25
1621141930000|2021-05-16 05:12:10|1228.68|1224.68|1228.36|1224.36|1228.77|1224.77|1228.36|1224.36|26
1621141940000|2021-05-16 05:12:20|1228.29|1224.29|1227.62|1223.62|1228.29|1224.29|1227.62|1223.62|18
1621141950000|2021-05-16 05:12:30|1227.63|1223.63|1227.62|1223.62|1227.69|1223.69|1227.61|1223.61|18
1621141960000|2021-05-16 05:12:40|1227.61|1223.61|1226.17|1222.17|1227.61|1223.61|1226.17|1222.17|28
1621141970000|2021-05-16 05:12:50|1226.16|1222.16|1224.82|1220.82|1226.18|1222.18|1224.61|1220.61|23
1621141980000|2021-05-16 05:13:00|1224.68|1220.68|1225.65|1221.65|1225.7|1221.7|1224.57|1220.57|36
1621141990000|2021-05-16 05:13:10|1225.73|1221.73|1224.93|1220.93|1226.05|1222.05|1224.76|1220.76|32
1621142000000|2021-05-16 05:13:20|1224.9|1220.9|1224.39|1220.39|1224.92|1220.92|1224.27|1220.27|26
1621142010000|2021-05-16 05:13:30|1224.38|1220.38|1223.62|1219.62|1224.38|1220.38|1223.36|1219.36|30
1621142020000|2021-05-16 05:13:40|1223.46|1219.46|1223.47|1219.47|1223.51|1219.51|1223.17|1219.17|28
1621142030000|2021-05-16 05:13:50|1223.46|1219.46|1224.09|1220.09|1224.18|1220.18|1223.42|1219.42|31
1621142040000|2021-05-16 05:14:00|1223.81|1219.81|1223.13|1219.13|1223.81|1219.81|1222.99|1218.99|32
1621142050000|2021-05-16 05:14:10|1223.1|1219.1|1223.58|1219.58|1223.79|1219.79|1223.09|1219.09|26
1621142060000|2021-05-16 05:14:20|1223.57|1219.57|1222.53|1218.53|1223.57|1219.57|1222.51|1218.51|32
1621142070000|2021-05-16 05:14:30|1222.63|1218.63|1222.75|1218.75|1222.93|1218.93|1222.63|1218.63|26
1621142080000|2021-05-16 05:14:40|1222.73|1218.73|1222.59|1218.59|1222.73|1218.73|1221.97|1217.97|35
1621142090000|2021-05-16 05:14:50|1222.89|1218.89|1222.43|1218.43|1223.33|1219.33|1222.43|1218.43|30
1621142100000|2021-05-16 05:15:00|1222.44|1218.44|1222.91|1218.91|1223.25|1219.25|1222.44|1218.44|31
1621142110000|2021-05-16 05:15:10|1222.92|1218.92|1224.61|1220.61|1224.61|1220.61|1222.92|1218.92|33
1621142120000|2021-05-16 05:15:20|1224.63|1220.63|1225.65|1221.65|1225.88|1221.88|1224.63|1220.63|36
1621142130000|2021-05-16 05:15:30|1225.48|1221.48|1223.66|1219.66|1225.65|1221.65|1223.61|1219.61|35
1621142140000|2021-05-16 05:15:40|1223.79|1219.79|1225.01|1221.01|1225.01|1221.01|1223.79|1219.79|30
1621142150000|2021-05-16 05:15:50|1224.91|1220.91|1226.57|1222.57|1226.57|1222.57|1224.9|1220.9|29
1621142160000|2021-05-16 05:16:00|1226.56|1222.56|1225.48|1221.48|1226.56|1222.56|1225.37|1221.37|32
1621142170000|2021-05-16 05:16:10|1225.49|1221.49|1225.33|1221.33|1225.63|1221.63|1225.32|1221.32|29
1621142180000|2021-05-16 05:16:20|1225.32|1221.32|1224.52|1220.52|1225.38|1221.38|1224.45|1220.45|28
1621142190000|2021-05-16 05:16:30|1224.54|1220.54|1225.23|1221.23|1225.23|1221.23|1224.54|1220.54|32
1621142200000|2021-05-16 05:16:40|1225.18|1221.18|1225.63|1221.63|1226.01|1222.01|1225.18|1221.18|30
1621142210000|2021-05-16 05:16:50|1225.62|1221.62|1225.9|1221.9|1225.9|1221.9|1224.78|1220.78|33
1621142220000|2021-05-16 05:17:00|1225.96|1221.96|1226.55|1222.55|1226.57|1222.57|1225.96|1221.96|23
1621142230000|2021-05-16 05:17:10|1226.59|1222.59|1226.61|1222.61|1228.23|1224.23|1226.21|1222.21|36
1621142240000|2021-05-16 05:17:20|1226.6|1222.6|1227.49|1223.49|1227.61|1223.61|1226.13|1222.13|34
1621142250000|2021-05-16 05:17:30|1227.48|1223.48|1227.87|1223.87|1228.1|1224.1|1227.47|1223.47|24
1621142260000|2021-05-16 05:17:40|1227.78|1223.78|1227.81|1223.81|1228.02|1224.02|1227.39|1223.39|33
1621142270000|2021-05-16 05:17:50|1227.83|1223.83|1228.11|1224.11|1228.11|1224.11|1227.83|1223.83|26
1621142280000|2021-05-16 05:18:00|1228.13|1224.13|1230.12|1226.12|1230.22|1226.22|1228.12|1224.12|29
1621142290000|2021-05-16 05:18:10|1230.13|1226.13|1229.97|1225.97|1230.49|1226.49|1229.91|1225.91|32
1621142300000|2021-05-16 05:18:20|1230.03|1226.03|1230.76|1226.76|1230.76|1226.76|1229.85|1225.85|27
1621142310000|2021-05-16 05:18:30|1230.81|1226.81|1229.66|1225.66|1230.86|1226.86|1229.18|1225.18|27
1621142320000|2021-05-16 05:18:40|1229.74|1225.74|1231.06|1227.06|1231.06|1227.06|1229.7|1225.7|30
1621142330000|2021-05-16 05:18:50|1231.09|1227.09|1232.13|1228.13|1232.13|1228.13|1231.09|1227.09|26
1621142340000|2021-05-16 05:19:00|1232.22|1228.22|1233.27|1229.27|1233.73|1229.73|1232.22|1228.22|32
1621142350000|2021-05-16 05:19:10|1233.18|1229.18|1233.14|1229.14|1233.54|1229.54|1233.07|1229.07|32
1621142360000|2021-05-16 05:19:20|1233.27|1229.27|1233.34|1229.34|1233.49|1229.49|1232.6|1228.6|29
1621142370000|2021-05-16 05:19:30|1233.33|1229.33|1233.14|1229.14|1233.46|1229.46|1233.14|1229.14|18
1621142380000|2021-05-16 05:19:40|1233.04|1229.04|1233.69|1229.69|1233.69|1229.69|1232.64|1228.64|35
1621142390000|2021-05-16 05:19:50|1233.72|1229.72|1233.09|1229.09|1233.95|1229.95|1233.09|1229.09|15
1621142400000|2021-05-16 05:20:00|1233.05|1229.05|1233.51|1229.51|1233.51|1229.51|1232.68|1228.68|34
1621142410000|2021-05-16 05:20:10|1233.52|1229.52|1232.86|1228.86|1233.74|1229.74|1232.86|1228.86|25
1621142420000|2021-05-16 05:20:20|1232.82|1228.82|1233.31|1229.31|1233.31|1229.31|1232.63|1228.63|30
1621142430000|2021-05-16 05:20:30|1233.29|1229.29|1233.26|1229.26|1233.33|1229.33|1233.17|1229.17|27
1621142440000|2021-05-16 05:20:40|1233.04|1229.04|1232.97|1228.97|1233.04|1229.04|1232.54|1228.54|34
1621142450000|2021-05-16 05:20:50|1232.96|1228.96|1232.77|1228.77|1233.07|1229.07|1232.74|1228.74|23
1621142460000|2021-05-16 05:21:00|1232.76|1228.76|1231.71|1227.71|1232.8|1228.8|1231.71|1227.71|33
1621142470000|2021-05-16 05:21:10|1231.65|1227.65|1231.39|1227.39|1231.85|1227.85|1231.29|1227.29|30
1621142480000|2021-05-16 05:21:20|1231.43|1227.43|1231.76|1227.76|1231.81|1227.81|1231.41|1227.41|28
1621142490000|2021-05-16 05:21:30|1231.72|1227.72|1230.22|1226.22|1231.72|1227.72|1230.21|1226.21|29
1621142500000|2021-05-16 05:21:40|1230.21|1226.21|1229.57|1225.57|1230.3|1226.3|1229.5|1225.5|28
1621142510000|2021-05-16 05:21:50|1229.6|1225.6|1230.24|1226.24|1230.33|1226.33|1229.58|1225.58|29
1621142520000|2021-05-16 05:22:00|1230.23|1226.23|1229.33|1225.33|1230.23|1226.23|1229.19|1225.19|32
1621142530000|2021-05-16 05:22:10|1229.34|1225.34|1230.13|1226.13|1230.13|1226.13|1229.3|1225.3|25
1621142540000|2021-05-16 05:22:20|1230.34|1226.34|1231.47|1227.47|1231.47|1227.47|1230.34|1226.34|25
1621142550000|2021-05-16 05:22:30|1231.46|1227.46|1231.58|1227.58|1231.85|1227.85|1231.46|1227.46|30
1621142560000|2021-05-16 05:22:40|1231.59|1227.59|1231.88|1227.88|1232.09|1228.09|1231.58|1227.58|28
1621142570000|2021-05-16 05:22:50|1231.92|1227.92|1231.56|1227.56|1231.95|1227.95|1231.42|1227.42|21
1621142580000|2021-05-16 05:23:00|1231.59|1227.59|1232.88|1228.88|1232.89|1228.89|1231.56|1227.56|29
1621142590000|2021-05-16 05:23:10|1232.95|1228.95|1232.47|1228.47|1233.27|1229.27|1232.47|1228.47|34
1621142600000|2021-05-16 05:23:20|1232.41|1228.41|1232.63|1228.63|1232.67|1228.67|1232.41|1228.41|21
1621142610000|2021-05-16 05:23:30|1232.65|1228.65|1233|1229|1233.13|1229.13|1232.63|1228.63|28
1621142620000|2021-05-16 05:23:40|1232.97|1228.97|1232.98|1228.98|1233.07|1229.07|1232.95|1228.95|16
1621142630000|2021-05-16 05:23:50|1232.99|1228.99|1232.49|1228.49|1232.99|1228.99|1232.46|1228.46|24
1621142640000|2021-05-16 05:24:00|1232.48|1228.48|1231.77|1227.77|1232.48|1228.48|1231.68|1227.68|25
1621142650000|2021-05-16 05:24:10|1231.75|1227.75|1231.15|1227.15|1231.75|1227.75|1231.14|1227.14|20
1621142660000|2021-05-16 05:24:20|1230.9|1226.9|1229.07|1225.07|1230.92|1226.92|1228.96|1224.96|35
1621142670000|2021-05-16 05:24:30|1229.08|1225.08|1229.08|1225.08|1229.13|1225.13|1228.99|1224.99|15
1621142680000|2021-05-16 05:24:40|1229.07|1225.07|1228.61|1224.61|1229.08|1225.08|1228.6|1224.6|18
1621142690000|2021-05-16 05:24:50|1228.58|1224.58|1227.52|1223.52|1228.59|1224.59|1227.47|1223.47|26
1621142700000|2021-05-16 05:25:00|1227.55|1223.55|1227.21|1223.21|1227.59|1223.59|1227.21|1223.21|27
1621142710000|2021-05-16 05:25:10|1227.22|1223.22|1227.82|1223.82|1227.88|1223.88|1227.22|1223.22|16
1621142720000|2021-05-16 05:25:20|1227.88|1223.88|1228.33|1224.33|1228.39|1224.39|1227.88|1223.88|25
1621142730000|2021-05-16 05:25:30|1228.25|1224.25|1227.67|1223.67|1228.25|1224.25|1227.58|1223.58|29
1621142740000|2021-05-16 05:25:40|1227.71|1223.71|1227.76|1223.76|1227.93|1223.93|1227.69|1223.69|25
1621142750000|2021-05-16 05:25:50|1227.64|1223.64|1226.96|1222.96|1227.7|1223.7|1226.77|1222.77|30
1621142760000|2021-05-16 05:26:00|1226.99|1222.99|1227.11|1223.11|1227.13|1223.13|1226.25|1222.25|33
1621142770000|2021-05-16 05:26:10|1227.3|1223.3|1227.95|1223.95|1228.15|1224.15|1227.25|1223.25|31
1621142780000|2021-05-16 05:26:20|1227.96|1223.96|1227.77|1223.77|1227.96|1223.96|1227.73|1223.73|19
1621142790000|2021-05-16 05:26:30|1227.76|1223.76|1226.65|1222.65|1227.78|1223.78|1226.65|1222.65|31
1621142800000|2021-05-16 05:26:40|1226.66|1222.66|1225.99|1221.99|1226.66|1222.66|1225.99|1221.99|24
1621142810000|2021-05-16 05:26:50|1226|1222|1226.37|1222.37|1226.37|1222.37|1225.85|1221.85|24
1621142820000|2021-05-16 05:27:00|1226.54|1222.54|1225.73|1221.73|1226.55|1222.55|1225.45|1221.45|27
1621142830000|2021-05-16 05:27:10|1225.87|1221.87|1225.5|1221.5|1225.97|1221.97|1225.5|1221.5|28
1621142840000|2021-05-16 05:27:20|1225.59|1221.59|1225.26|1221.26|1225.59|1221.59|1225.15|1221.15|27
1621142850000|2021-05-16 05:27:30|1225.3|1221.3|1225.29|1221.29|1225.35|1221.35|1225.28|1221.28|25
1621142860000|2021-05-16 05:27:40|1225.3|1221.3|1225.3|1221.3|1225.32|1221.32|1225.2|1221.2|22
1621142870000|2021-05-16 05:27:50|1225.31|1221.31|1225.55|1221.55|1225.55|1221.55|1225.15|1221.15|24
1621142880000|2021-05-16 05:28:00|1225.56|1221.56|1225.73|1221.73|1225.85|1221.85|1225.54|1221.54|29
1621142890000|2021-05-16 05:28:10|1225.69|1221.69|1226.3|1222.3|1226.3|1222.3|1225.63|1221.63|23
1621142900000|2021-05-16 05:28:20|1226.32|1222.32|1226.33|1222.33|1226.33|1222.33|1226.17|1222.17|19
1621142910000|2021-05-16 05:28:30|1226.36|1222.36|1227.78|1223.78|1227.78|1223.78|1226.34|1222.34|35
1621142920000|2021-05-16 05:28:40|1227.79|1223.79|1226.92|1222.92|1227.79|1223.79|1226.84|1222.84|28
1621142930000|2021-05-16 05:28:50|1226.86|1222.86|1226.9|1222.9|1226.97|1222.97|1226.85|1222.85|19
1621142940000|2021-05-16 05:29:00|1226.88|1222.88|1226.33|1222.33|1226.88|1222.88|1226.12|1222.12|30
1621142950000|2021-05-16 05:29:10|1226.41|1222.41|1227.03|1223.03|1227.08|1223.08|1226.41|1222.41|26
1621142960000|2021-05-16 05:29:20|1227.02|1223.02|1226.85|1222.85|1227.02|1223.02|1226.78|1222.78|24
1621142970000|2021-05-16 05:29:30|1226.8|1222.8|1227.58|1223.58|1227.76|1223.76|1226.8|1222.8|30
1621142980000|2021-05-16 05:29:40|1227.63|1223.63|1227.54|1223.54|1227.66|1223.66|1227.54|1223.54|26
1621142990000|2021-05-16 05:29:50|1227.55|1223.55|1227.13|1223.13|1227.62|1223.62|1227.12|1223.12|28
1621143000000|2021-05-16 05:30:00|1227.16|1223.16|1227.26|1223.26|1227.29|1223.29|1226.87|1222.87|27
1621143010000|2021-05-16 05:30:10|1227.29|1223.29|1228.59|1224.59|1228.61|1224.61|1227.27|1223.27|29
1621143020000|2021-05-16 05:30:20|1228.6|1224.6|1228.56|1224.56|1228.84|1224.84|1228.54|1224.54|30
1621143030000|2021-05-16 05:30:30|1228.55|1224.55|1229.65|1225.65|1229.65|1225.65|1228.55|1224.55|27
1621143040000|2021-05-16 05:30:40|1229.67|1225.67|1229.77|1225.77|1229.98|1225.98|1229.67|1225.67|30
1621143050000|2021-05-16 05:30:50|1229.76|1225.76|1230.01|1226.01|1230.02|1226.02|1229.64|1225.64|20
1621143060000|2021-05-16 05:31:00|1230.02|1226.02|1230.16|1226.16|1230.37|1226.37|1230.02|1226.02|30
1621143070000|2021-05-16 05:31:10|1230.08|1226.08|1229.07|1225.07|1230.09|1226.09|1229.02|1225.02|27
1621143080000|2021-05-16 05:31:20|1229.04|1225.04|1228.91|1224.91|1229.04|1225.04|1228.25|1224.25|29
1621143090000|2021-05-16 05:31:30|1228.88|1224.88|1228.27|1224.27|1228.99|1224.99|1228.18|1224.18|28
1621143100000|2021-05-16 05:31:40|1228.4|1224.4|1228.6|1224.6|1228.91|1224.91|1228.35|1224.35|29
1621143110000|2021-05-16 05:31:50|1228.61|1224.61|1228.15|1224.15|1228.61|1224.61|1228.13|1224.13|20
1621143120000|2021-05-16 05:32:00|1227.87|1223.87|1227.03|1223.03|1227.87|1223.87|1226.76|1222.76|33
1621143130000|2021-05-16 05:32:10|1227.01|1223.01|1227.04|1223.04|1227.22|1223.22|1226.98|1222.98|30
1621143140000|2021-05-16 05:32:20|1227.02|1223.02|1226.39|1222.39|1227.02|1223.02|1226.34|1222.34|33
1621143150000|2021-05-16 05:32:30|1226.37|1222.37|1226.37|1222.37|1226.66|1222.66|1226.31|1222.31|21
1621143160000|2021-05-16 05:32:40|1226.39|1222.39|1225.91|1221.91|1226.39|1222.39|1225.86|1221.86|25
1621143170000|2021-05-16 05:32:50|1225.93|1221.93|1225.92|1221.92|1225.93|1221.93|1225.88|1221.88|13
1621143180000|2021-05-16 05:33:00|1225.93|1221.93|1226.43|1222.43|1226.62|1222.62|1225.93|1221.93|36
1621143190000|2021-05-16 05:33:10|1226.42|1222.42|1226.79|1222.79|1226.91|1222.91|1226.42|1222.42|26
1621143200000|2021-05-16 05:33:20|1226.74|1222.74|1226.53|1222.53|1226.74|1222.74|1226.52|1222.52|24
1621143210000|2021-05-16 05:33:30|1226.5|1222.5|1227.18|1223.18|1227.19|1223.19|1226.47|1222.47|22
1621143220000|2021-05-16 05:33:40|1227.14|1223.14|1226.08|1222.08|1227.17|1223.17|1226.08|1222.08|28
1621143230000|2021-05-16 05:33:50|1226.09|1222.09|1226.12|1222.12|1226.12|1222.12|1225.98|1221.98|23
1621143240000|2021-05-16 05:34:00|1226.25|1222.25|1225.96|1221.96|1226.27|1222.27|1225.96|1221.96|29
1621143250000|2021-05-16 05:34:10|1225.85|1221.85|1225.35|1221.35|1225.85|1221.85|1225.26|1221.26|24
1621143260000|2021-05-16 05:34:20|1225.3|1221.3|1224.65|1220.65|1225.35|1221.35|1224.64|1220.64|28
1621143270000|2021-05-16 05:34:30|1224.58|1220.58|1224.66|1220.66|1224.75|1220.75|1224.44|1220.44|24
1621143280000|2021-05-16 05:34:40|1224.68|1220.68|1224.75|1220.75|1225|1221|1224.61|1220.61|25
1621143290000|2021-05-16 05:34:50|1224.73|1220.73|1225.18|1221.18|1225.39|1221.39|1224.59|1220.59|29
1621143300000|2021-05-16 05:35:00|1225.16|1221.16|1224.58|1220.58|1225.16|1221.16|1224.5|1220.5|29
1621143310000|2021-05-16 05:35:10|1224.56|1220.56|1224.48|1220.48|1224.56|1220.56|1224.46|1220.46|20
1621143320000|2021-05-16 05:35:20|1224.47|1220.47|1224.49|1220.49|1224.56|1220.56|1224.37|1220.37|31
1621143330000|2021-05-16 05:35:30|1224.43|1220.43|1224.38|1220.38|1224.51|1220.51|1224.38|1220.38|21
1621143340000|2021-05-16 05:35:40|1224.36|1220.36|1224.12|1220.12|1224.36|1220.36|1224.12|1220.12|18
1621143350000|2021-05-16 05:35:50|1224.04|1220.04|1224.15|1220.15|1224.2|1220.2|1224.04|1220.04|28
1621143360000|2021-05-16 05:36:00|1224.13|1220.13|1224.21|1220.21|1224.29|1220.29|1224.11|1220.11|24
1621143370000|2021-05-16 05:36:10|1224.22|1220.22|1224.2|1220.2|1224.24|1220.24|1224.19|1220.19|18
1621143380000|2021-05-16 05:36:20|1224.22|1220.22|1225.15|1221.15|1225.15|1221.15|1224.19|1220.19|22
1621143390000|2021-05-16 05:36:30|1225.12|1221.12|1224.42|1220.42|1225.14|1221.14|1224.42|1220.42|28
1621143400000|2021-05-16 05:36:40|1224.43|1220.43|1224.57|1220.57|1224.58|1220.58|1224.28|1220.28|27
1621143410000|2021-05-16 05:36:50|1224.54|1220.54|1225.29|1221.29|1225.32|1221.32|1224.54|1220.54|29
1621143420000|2021-05-16 05:37:00|1225.3|1221.3|1226.08|1222.08|1226.08|1222.08|1225.25|1221.25|30
1621143430000|2021-05-16 05:37:10|1226.09|1222.09|1227.29|1223.29|1227.36|1223.36|1226.09|1222.09|28
1621143440000|2021-05-16 05:37:20|1227.25|1223.25|1229.01|1225.01|1229.13|1225.13|1227.18|1223.18|32
1621143450000|2021-05-16 05:37:30|1228.97|1224.97|1228.33|1224.33|1230.06|1226.06|1228.07|1224.07|31
1621143460000|2021-05-16 05:37:40|1228.2|1224.2|1229.25|1225.25|1229.36|1225.36|1228.2|1224.2|31
1621143470000|2021-05-16 05:37:50|1229.21|1225.21|1228.61|1224.61|1229.25|1225.25|1228.54|1224.54|30
1621143480000|2021-05-16 05:38:00|1228.56|1224.56|1228.87|1224.87|1229.01|1225.01|1228.54|1224.54|28
1621143490000|2021-05-16 05:38:10|1228.82|1224.82|1229.33|1225.33|1229.33|1225.33|1228.8|1224.8|27
1621143500000|2021-05-16 05:38:20|1229.45|1225.45|1228.84|1224.84|1229.7|1225.7|1228.84|1224.84|32
1621143510000|2021-05-16 05:38:30|1228.78|1224.78|1228.3|1224.3|1228.78|1224.78|1227.61|1223.61|33
1621143520000|2021-05-16 05:38:40|1228.31|1224.31|1227.05|1223.05|1228.31|1224.31|1227.05|1223.05|30
1621143530000|2021-05-16 05:38:50|1227.06|1223.06|1226.86|1222.86|1227.07|1223.07|1226.7|1222.7|29
1621143540000|2021-05-16 05:39:00|1226.85|1222.85|1227.79|1223.79|1227.79|1223.79|1226.22|1222.22|30
1621143550000|2021-05-16 05:39:10|1227.82|1223.82|1226.15|1222.15|1227.82|1223.82|1226.15|1222.15|30
1621143560000|2021-05-16 05:39:20|1226.16|1222.16|1225.39|1221.39|1226.17|1222.17|1225.37|1221.37|23
1621143570000|2021-05-16 05:39:30|1225.38|1221.38|1225.45|1221.45|1225.48|1221.48|1225.38|1221.38|24
1621143580000|2021-05-16 05:39:40|1225.43|1221.43|1225.3|1221.3|1225.56|1221.56|1225.29|1221.29|20
1621143590000|2021-05-16 05:39:50|1225.29|1221.29|1226.05|1222.05|1226.05|1222.05|1225.17|1221.17|31
1621143600000|2021-05-16 05:40:00|1226.07|1222.07|1227.22|1223.22|1227.27|1223.27|1226.07|1222.07|35
1621143610000|2021-05-16 05:40:10|1227.2|1223.2|1227.32|1223.32|1227.71|1223.71|1227.02|1223.02|34
1621143620000|2021-05-16 05:40:20|1227.31|1223.31|1228.2|1224.2|1228.22|1224.22|1227.31|1223.31|29
1621143630000|2021-05-16 05:40:30|1228.17|1224.17|1228.46|1224.46|1228.84|1224.84|1228.17|1224.17|31
1621143640000|2021-05-16 05:40:40|1228.35|1224.35|1229.15|1225.15|1229.19|1225.19|1228.35|1224.35|24
1621143650000|2021-05-16 05:40:50|1229.14|1225.14|1229.25|1225.25|1229.33|1225.33|1228.74|1224.74|29
1621143660000|2021-05-16 05:41:00|1229.27|1225.27|1230.49|1226.49|1230.49|1226.49|1229.27|1225.27|32
1621143670000|2021-05-16 05:41:10|1230.51|1226.51|1229.54|1225.54|1230.69|1226.69|1229.54|1225.54|31
1621143680000|2021-05-16 05:41:20|1229.5|1225.5|1229.3|1225.3|1229.5|1225.5|1229.01|1225.01|34
1621143690000|2021-05-16 05:41:30|1229.26|1225.26|1229.29|1225.29|1229.57|1225.57|1229.22|1225.22|34
1621143700000|2021-05-16 05:41:40|1229.24|1225.24|1228.8|1224.8|1229.28|1225.28|1228.17|1224.17|31
1621143710000|2021-05-16 05:41:50|1228.78|1224.78|1228.83|1224.83|1228.83|1224.83|1228.71|1224.71|23
1621143720000|2021-05-16 05:42:00|1228.82|1224.82|1230.56|1226.56|1230.56|1226.56|1228.82|1224.82|30
1621143730000|2021-05-16 05:42:10|1230.52|1226.52|1230.56|1226.56|1230.59|1226.59|1230.11|1226.11|30
1621143740000|2021-05-16 05:42:20|1230.61|1226.61|1230.45|1226.45|1230.79|1226.79|1230.43|1226.43|21
1621143750000|2021-05-16 05:42:30|1230.44|1226.44|1230.87|1226.87|1231.17|1227.17|1230.42|1226.42|24
1621143760000|2021-05-16 05:42:40|1230.88|1226.88|1231.11|1227.11|1231.19|1227.19|1230.88|1226.88|20
1621143770000|2021-05-16 05:42:50|1231.12|1227.12|1230.33|1226.33|1231.12|1227.12|1230.15|1226.15|21
1621143780000|2021-05-16 05:43:00|1230.32|1226.32|1231.16|1227.16|1231.21|1227.21|1230.28|1226.28|30
1621143790000|2021-05-16 05:43:10|1231.17|1227.17|1231.6|1227.6|1231.63|1227.63|1231.14|1227.14|23
1621143800000|2021-05-16 05:43:20|1231.69|1227.69|1232.23|1228.23|1232.69|1228.69|1231.66|1227.66|30
1621143810000|2021-05-16 05:43:30|1232.22|1228.22|1232.31|1228.31|1232.5|1228.5|1232.09|1228.09|29
1621143820000|2021-05-16 05:43:40|1232.3|1228.3|1232.41|1228.41|1232.42|1228.42|1232.07|1228.07|28
1621143830000|2021-05-16 05:43:50|1232.42|1228.42|1232.08|1228.08|1232.65|1228.65|1232.08|1228.08|28
1621143840000|2021-05-16 05:44:00|1232.03|1228.03|1231.6|1227.6|1232.03|1228.03|1231.5|1227.5|33
1621143850000|2021-05-16 05:44:10|1231.57|1227.57|1231.84|1227.84|1231.84|1227.84|1231.51|1227.51|31
1621143860000|2021-05-16 05:44:20|1231.86|1227.86|1231.38|1227.38|1231.91|1227.91|1231.38|1227.38|24
1621143870000|2021-05-16 05:44:30|1231.36|1227.36|1231.52|1227.52|1231.56|1227.56|1231.27|1227.27|19
1621143880000|2021-05-16 05:44:40|1231.48|1227.48|1231.44|1227.44|1231.52|1227.52|1231.43|1227.43|25
1621143890000|2021-05-16 05:44:50|1231.42|1227.42|1231.48|1227.48|1231.52|1227.52|1231.39|1227.39|26
1621143900000|2021-05-16 05:45:00|1231.5|1227.5|1231.95|1227.95|1231.95|1227.95|1231.47|1227.47|31
1621143910000|2021-05-16 05:45:10|1232.05|1228.05|1232.25|1228.25|1232.61|1228.61|1231.96|1227.96|34
1621143920000|2021-05-16 05:45:20|1232.2|1228.2|1231.57|1227.57|1232.2|1228.2|1231.32|1227.32|28
1621143930000|2021-05-16 05:45:30|1231.64|1227.64|1232.26|1228.26|1232.57|1228.57|1231.64|1227.64|38
1621143940000|2021-05-16 05:45:40|1232.23|1228.23|1232.11|1228.11|1232.28|1228.28|1232.07|1228.07|24
1621143950000|2021-05-16 05:45:50|1232.12|1228.12|1231.86|1227.86|1232.18|1228.18|1231.83|1227.83|28
1621143960000|2021-05-16 05:46:00|1231.83|1227.83|1232.17|1228.17|1232.31|1228.31|1231.81|1227.81|21
1621143970000|2021-05-16 05:46:10|1232.39|1228.39|1231.63|1227.63|1232.42|1228.42|1231.58|1227.58|28
1621143980000|2021-05-16 05:46:20|1231.59|1227.59|1231.43|1227.43|1231.59|1227.59|1231.34|1227.34|25
1621143990000|2021-05-16 05:46:30|1231.47|1227.47|1230.57|1226.57|1231.64|1227.64|1230.57|1226.57|26
1621144000000|2021-05-16 05:46:40|1230.41|1226.41|1229.53|1225.53|1230.44|1226.44|1229.52|1225.52|25
1621144010000|2021-05-16 05:46:50|1229.54|1225.54|1228.37|1224.37|1229.54|1225.54|1228.37|1224.37|21
1621144020000|2021-05-16 05:47:00|1228.27|1224.27|1228.92|1224.92|1228.98|1224.98|1228.21|1224.21|29
1621144030000|2021-05-16 05:47:10|1228.93|1224.93|1228.51|1224.51|1229.52|1225.52|1228.5|1224.5|33
1621144040000|2021-05-16 05:47:20|1228.5|1224.5|1227.94|1223.94|1228.5|1224.5|1227.79|1223.79|22
1621144050000|2021-05-16 05:47:30|1227.93|1223.93|1227.19|1223.19|1228.03|1224.03|1227|1223|34
1621144060000|2021-05-16 05:47:40|1226.97|1222.97|1226.37|1222.37|1226.97|1222.97|1226.35|1222.35|25
1621144070000|2021-05-16 05:47:50|1226.39|1222.39|1225.35|1221.35|1226.51|1222.51|1225.33|1221.33|26
1621144080000|2021-05-16 05:48:00|1225.2|1221.2|1225.51|1221.51|1225.51|1221.51|1224.93|1220.93|32
1621144090000|2021-05-16 05:48:10|1225.7|1221.7|1225.14|1221.14|1226.15|1222.15|1225.14|1221.14|36
1621144100000|2021-05-16 05:48:20|1225.18|1221.18|1225.42|1221.42|1225.54|1221.54|1225.18|1221.18|29
1621144110000|2021-05-16 05:48:30|1225.53|1221.53|1225.97|1221.97|1226.46|1222.46|1225.52|1221.52|32
1621144120000|2021-05-16 05:48:40|1225.88|1221.88|1225.36|1221.36|1225.92|1221.92|1225.36|1221.36|26
1621144130000|2021-05-16 05:48:50|1225.35|1221.35|1225.52|1221.52|1225.56|1221.56|1225.14|1221.14|24
1621144140000|2021-05-16 05:49:00|1225.53|1221.53|1226.74|1222.74|1226.74|1222.74|1225.49|1221.49|28
1621144150000|2021-05-16 05:49:10|1226.72|1222.72|1226.9|1222.9|1226.9|1222.9|1226.72|1222.72|20
1621144160000|2021-05-16 05:49:20|1226.92|1222.92|1226.31|1222.31|1226.92|1222.92|1225.98|1221.98|21
1621144170000|2021-05-16 05:49:30|1226.3|1222.3|1225.52|1221.52|1226.3|1222.3|1225.49|1221.49|35
1621144180000|2021-05-16 05:49:40|1225.51|1221.51|1225.46|1221.46|1225.67|1221.67|1225.39|1221.39|27
1621144190000|2021-05-16 05:49:50|1225.44|1221.44|1225.84|1221.84|1225.89|1221.89|1225.44|1221.44|30
1621144200000|2021-05-16 05:50:00|1225.81|1221.81|1226.19|1222.19|1226.2|1222.2|1225.6|1221.6|28
1621144210000|2021-05-16 05:50:10|1226.2|1222.2|1226.25|1222.25|1226.57|1222.57|1226.2|1222.2|29
1621144220000|2021-05-16 05:50:20|1226.3|1222.3|1226.47|1222.47|1226.67|1222.67|1226.28|1222.28|28
1621144230000|2021-05-16 05:50:30|1226.34|1222.34|1225.88|1221.88|1226.34|1222.34|1225.68|1221.68|26
1621144240000|2021-05-16 05:50:40|1225.83|1221.83|1225.58|1221.58|1225.83|1221.83|1225.45|1221.45|31
1621144250000|2021-05-16 05:50:50|1225.56|1221.56|1225.89|1221.89|1225.95|1221.95|1225.55|1221.55|24
1621144260000|2021-05-16 05:51:00|1225.87|1221.87|1225.88|1221.88|1226.05|1222.05|1225.64|1221.64|32
1621144270000|2021-05-16 05:51:10|1225.85|1221.85|1225.85|1221.85|1226.02|1222.02|1225.83|1221.83|21
1621144280000|2021-05-16 05:51:20|1225.83|1221.83|1225.22|1221.22|1225.83|1221.83|1225.21|1221.21|25
1621144290000|2021-05-16 05:51:30|1225.23|1221.23|1224.97|1220.97|1225.23|1221.23|1224.97|1220.97|23
1621144300000|2021-05-16 05:51:40|1224.95|1220.95|1224.54|1220.54|1224.95|1220.95|1224.05|1220.05|35
1621144310000|2021-05-16 05:51:50|1224.48|1220.48|1224.19|1220.19|1224.6|1220.6|1224.19|1220.19|33
1621144320000|2021-05-16 05:52:00|1224.13|1220.13|1225.44|1221.44|1225.5|1221.5|1224.11|1220.11|31
1621144330000|2021-05-16 05:52:10|1225.37|1221.37|1225.08|1221.08|1225.54|1221.54|1224.73|1220.73|35
1621144340000|2021-05-16 05:52:20|1225.02|1221.02|1224.55|1220.55|1225.02|1221.02|1224.55|1220.55|27
1621144350000|2021-05-16 05:52:30|1224.56|1220.56|1223.88|1219.88|1224.6|1220.6|1223.87|1219.87|31
1621144360000|2021-05-16 05:52:40|1223.87|1219.87|1223.14|1219.14|1223.87|1219.87|1223.14|1219.14|23
1621144370000|2021-05-16 05:52:50|1223.18|1219.18|1223.38|1219.38|1223.64|1219.64|1223.17|1219.17|30
1621144380000|2021-05-16 05:53:00|1223.29|1219.29|1223.22|1219.22|1223.36|1219.36|1223.22|1219.22|22
1621144390000|2021-05-16 05:53:10|1223.19|1219.19|1224.61|1220.61|1224.74|1220.74|1223.15|1219.15|31
1621144400000|2021-05-16 05:53:20|1224.65|1220.65|1224.66|1220.66|1224.83|1220.83|1224.5|1220.5|30
1621144410000|2021-05-16 05:53:30|1224.64|1220.64|1224.63|1220.63|1224.7|1220.7|1224.55|1220.55|30
1621144420000|2021-05-16 05:53:40|1224.61|1220.61|1224.77|1220.77|1224.84|1220.84|1224.54|1220.54|22
1621144430000|2021-05-16 05:53:50|1224.74|1220.74|1224.92|1220.92|1224.93|1220.93|1224.74|1220.74|26
1621144440000|2021-05-16 05:54:00|1224.93|1220.93|1226.2|1222.2|1226.23|1222.23|1224.93|1220.93|28
1621144450000|2021-05-16 05:54:10|1226.29|1222.29|1227.19|1223.19|1227.29|1223.29|1226.29|1222.29|31
1621144460000|2021-05-16 05:54:20|1227.1|1223.1|1227.86|1223.86|1227.86|1223.86|1226.87|1222.87|31
1621144470000|2021-05-16 05:54:30|1227.93|1223.93|1228.11|1224.11|1228.11|1224.11|1227.17|1223.17|35
1621144480000|2021-05-16 05:54:40|1228.09|1224.09|1229.34|1225.34|1229.34|1225.34|1228.03|1224.03|33
1621144490000|2021-05-16 05:54:50|1229.32|1225.32|1227.53|1223.53|1229.32|1225.32|1227.52|1223.52|31
1621144500000|2021-05-16 05:55:00|1227.7|1223.7|1228.01|1224.01|1228.11|1224.11|1227.7|1223.7|27
1621144510000|2021-05-16 05:55:10|1228.03|1224.03|1227.17|1223.17|1228.03|1224.03|1227.17|1223.17|33
1621144520000|2021-05-16 05:55:20|1227.15|1223.15|1226.87|1222.87|1227.15|1223.15|1226.81|1222.81|30
1621144530000|2021-05-16 05:55:30|1226.93|1222.93|1225.93|1221.93|1227.03|1223.03|1225.8|1221.8|26
1621144540000|2021-05-16 05:55:40|1225.83|1221.83|1225.44|1221.44|1225.96|1221.96|1225.44|1221.44|36
1621144550000|2021-05-16 05:55:50|1225.4|1221.4|1226.1|1222.1|1226.1|1222.1|1225.4|1221.4|30
1621144560000|2021-05-16 05:56:00|1226.19|1222.19|1226.74|1222.74|1226.85|1222.85|1226.11|1222.11|29
1621144570000|2021-05-16 05:56:10|1226.73|1222.73|1227.47|1223.47|1227.47|1223.47|1226.61|1222.61|29
1621144580000|2021-05-16 05:56:20|1227.49|1223.49|1228.88|1224.88|1229|1225|1227.49|1223.49|34
1621144590000|2021-05-16 05:56:30|1228.9|1224.9|1229.4|1225.4|1229.66|1225.66|1228.54|1224.54|27
1621144600000|2021-05-16 05:56:40|1229.39|1225.39|1229.6|1225.6|1229.7|1225.7|1229.39|1225.39|25
1621144610000|2021-05-16 05:56:50|1229.51|1225.51|1229.71|1225.71|1229.74|1225.74|1229.51|1225.51|20
1621144620000|2021-05-16 05:57:00|1229.72|1225.72|1230.3|1226.3|1230.31|1226.31|1229.64|1225.64|24
1621144630000|2021-05-16 05:57:10|1230.29|1226.29|1230.98|1226.98|1231.04|1227.04|1230.29|1226.29|26
1621144640000|2021-05-16 05:57:20|1230.97|1226.97|1230.45|1226.45|1230.98|1226.98|1230.4|1226.4|29
1621144650000|2021-05-16 05:57:30|1230.35|1226.35|1230.01|1226.01|1230.35|1226.35|1229.91|1225.91|29
1621144660000|2021-05-16 05:57:40|1230.02|1226.02|1230.25|1226.25|1230.34|1226.34|1230.01|1226.01|25
1621144670000|2021-05-16 05:57:50|1230.2|1226.2|1230.22|1226.22|1230.9|1226.9|1230.19|1226.19|26
1621144680000|2021-05-16 05:58:00|1230.26|1226.26|1229.95|1225.95|1230.57|1226.57|1229.95|1225.95|30
1621144690000|2021-05-16 05:58:10|1229.9|1225.9|1229.61|1225.61|1229.9|1225.9|1229.44|1225.44|33
1621144700000|2021-05-16 05:58:20|1229.51|1225.51|1229.41|1225.41|1229.51|1225.51|1229.22|1225.22|29
1621144710000|2021-05-16 05:58:30|1229.43|1225.43|1229.3|1225.3|1229.6|1225.6|1229.3|1225.3|27
1621144720000|2021-05-16 05:58:40|1229.33|1225.33|1228.99|1224.99|1229.33|1225.33|1228.46|1224.46|31
1621144730000|2021-05-16 05:58:50|1229.03|1225.03|1229.28|1225.28|1229.41|1225.41|1229.03|1225.03|26
1621144740000|2021-05-16 05:59:00|1229.31|1225.31|1228.69|1224.69|1229.31|1225.31|1228.66|1224.66|29
1621144750000|2021-05-16 05:59:10|1228.68|1224.68|1228|1224|1228.68|1224.68|1227.89|1223.89|25
1621144760000|2021-05-16 05:59:20|1227.97|1223.97|1227.85|1223.85|1228.25|1224.25|1227.85|1223.85|17
1621144770000|2021-05-16 05:59:30|1227.87|1223.87|1227.91|1223.91|1228.28|1224.28|1227.87|1223.87|29
1621144780000|2021-05-16 05:59:40|1227.89|1223.89|1227.58|1223.58|1227.91|1223.91|1227.57|1223.57|20
1621144790000|2021-05-16 05:59:50|1227.57|1223.57|1226.15|1222.15|1227.57|1223.57|1225.97|1221.97|33
1621144800000|2021-05-16 06:00:00|1226.17|1222.17|1227.58|1223.58|1227.61|1223.61|1226.17|1222.17|27
1621144810000|2021-05-16 06:00:10|1227.65|1223.65|1228.78|1224.78|1228.78|1224.78|1227.65|1223.65|35
1621144820000|2021-05-16 06:00:20|1228.84|1224.84|1229.43|1225.43|1229.46|1225.46|1228.81|1224.81|27
1621144830000|2021-05-16 06:00:30|1229.4|1225.4|1229.9|1225.9|1230.09|1226.09|1229.38|1225.38|29
1621144840000|2021-05-16 06:00:40|1229.92|1225.92|1229.75|1225.75|1229.99|1225.99|1229.75|1225.75|29
1621144850000|2021-05-16 06:00:50|1229.73|1225.73|1229.9|1225.9|1229.9|1225.9|1229.73|1225.73|20
1621144860000|2021-05-16 06:01:00|1229.89|1225.89|1229.73|1225.73|1229.91|1225.91|1229.72|1225.72|21
1621144870000|2021-05-16 06:01:10|1229.72|1225.72|1229.06|1225.06|1229.73|1225.73|1228.81|1224.81|26
1621144880000|2021-05-16 06:01:20|1229.01|1225.01|1227.7|1223.7|1229.01|1225.01|1227.38|1223.38|31
1621144890000|2021-05-16 06:01:30|1227.73|1223.73|1228.11|1224.11|1228.16|1224.16|1227.73|1223.73|27
1621144900000|2021-05-16 06:01:40|1228.13|1224.13|1227.39|1223.39|1228.14|1224.14|1227.36|1223.36|28
1621144910000|2021-05-16 06:01:50|1227.38|1223.38|1227.54|1223.54|1227.55|1223.55|1227.17|1223.17|24
1621144920000|2021-05-16 06:02:00|1227.51|1223.51|1227.99|1223.99|1228.03|1224.03|1227.45|1223.45|30
1621144930000|2021-05-16 06:02:10|1227.93|1223.93|1227.89|1223.89|1227.96|1223.96|1227.78|1223.78|29
1621144940000|2021-05-16 06:02:20|1227.91|1223.91|1228.73|1224.73|1228.73|1224.73|1227.87|1223.87|34
1621144950000|2021-05-16 06:02:30|1228.68|1224.68|1227.83|1223.83|1228.8|1224.8|1227.83|1223.83|26
1621144960000|2021-05-16 06:02:40|1227.81|1223.81|1228.17|1224.17|1228.25|1224.25|1227.74|1223.74|30
1621144970000|2021-05-16 06:02:50|1228.15|1224.15|1227.98|1223.98|1228.53|1224.53|1227.98|1223.98|34
1621144980000|2021-05-16 06:03:00|1227.91|1223.91|1227.39|1223.39|1227.91|1223.91|1227.39|1223.39|35
1621144990000|2021-05-16 06:03:10|1227.52|1223.52|1227.47|1223.47|1227.62|1223.62|1227.43|1223.43|20
1621145000000|2021-05-16 06:03:20|1227.46|1223.46|1227.55|1223.55|1227.66|1223.66|1227.45|1223.45|25
1621145010000|2021-05-16 06:03:30|1227.54|1223.54|1226.49|1222.49|1227.65|1223.65|1226.49|1222.49|29
1621145020000|2021-05-16 06:03:40|1226.35|1222.35|1225.72|1221.72|1226.35|1222.35|1225.45|1221.45|29
1621145030000|2021-05-16 06:03:50|1225.7|1221.7|1226.41|1222.41|1226.5|1222.5|1225.7|1221.7|34
1621145040000|2021-05-16 06:04:00|1226.4|1222.4|1226.36|1222.36|1226.41|1222.41|1226.13|1222.13|24
1621145050000|2021-05-16 06:04:10|1226.35|1222.35|1227.22|1223.22|1227.23|1223.23|1226.35|1222.35|23
1621145060000|2021-05-16 06:04:20|1227.33|1223.33|1227.66|1223.66|1227.67|1223.67|1227.28|1223.28|26
1621145070000|2021-05-16 06:04:30|1227.68|1223.68|1228.06|1224.06|1228.06|1224.06|1227.58|1223.58|26
1621145080000|2021-05-16 06:04:40|1228.07|1224.07|1228.84|1224.84|1228.93|1224.93|1227.57|1223.57|30
1621145090000|2021-05-16 06:04:50|1228.81|1224.81|1228.99|1224.99|1229|1225|1228.81|1224.81|23
1621145100000|2021-05-16 06:05:00|1228.98|1224.98|1228.98|1224.98|1229|1225|1228.96|1224.96|17
1621145110000|2021-05-16 06:05:10|1229.08|1225.08|1229.77|1225.77|1229.77|1225.77|1228.92|1224.92|32
1621145120000|2021-05-16 06:05:20|1229.87|1225.87|1230.52|1226.52|1230.53|1226.53|1229.87|1225.87|28
1621145130000|2021-05-16 06:05:30|1230.49|1226.49|1230.78|1226.78|1230.79|1226.79|1230.49|1226.49|13
1621145140000|2021-05-16 06:05:40|1230.8|1226.8|1230.71|1226.71|1230.8|1226.8|1230.43|1226.43|23
1621145150000|2021-05-16 06:05:50|1230.68|1226.68|1230.96|1226.96|1231.01|1227.01|1230.68|1226.68|24
1621145160000|2021-05-16 06:06:00|1230.97|1226.97|1231.17|1227.17|1231.23|1227.23|1230.96|1226.96|14
1621145170000|2021-05-16 06:06:10|1231.16|1227.16|1231.2|1227.2|1231.21|1227.21|1231.16|1227.16|3
1621145180000|2021-05-16 06:06:20|1231.15|1227.15|1230.57|1226.57|1231.15|1227.15|1230.51|1226.51|27
1621145190000|2021-05-16 06:06:30|1230.58|1226.58|1231.43|1227.43|1231.43|1227.43|1230.58|1226.58|28
1621145200000|2021-05-16 06:06:40|1231.44|1227.44|1231.45|1227.45|1231.45|1227.45|1231.43|1227.43|8
1621145210000|2021-05-16 06:06:50|1231.44|1227.44|1232.5|1228.5|1232.5|1228.5|1231.44|1227.44|17
1621145220000|2021-05-16 06:07:00|1232.51|1228.51|1233.2|1229.2|1233.2|1229.2|1232.44|1228.44|29
1621145230000|2021-05-16 06:07:10|1233.19|1229.19|1233.81|1229.81|1233.81|1229.81|1233.08|1229.08|21
1621145240000|2021-05-16 06:07:20|1233.7|1229.7|1233.37|1229.37|1233.81|1229.81|1233.37|1229.37|30
1621145250000|2021-05-16 06:07:30|1233.41|1229.41|1234.38|1230.38|1234.92|1230.92|1233.41|1229.41|37
1621145260000|2021-05-16 06:07:40|1234.37|1230.37|1234.82|1230.82|1235.09|1231.09|1234.3|1230.3|34
1621145270000|2021-05-16 06:07:50|1234.91|1230.91|1235.55|1231.55|1235.66|1231.66|1234.71|1230.71|33
1621145280000|2021-05-16 06:08:00|1235.56|1231.56|1234.74|1230.74|1235.59|1231.59|1234.66|1230.66|31
1621145290000|2021-05-16 06:08:10|1234.75|1230.75|1234.55|1230.55|1234.75|1230.75|1234.51|1230.51|30
1621145300000|2021-05-16 06:08:20|1234.59|1230.59|1234.91|1230.91|1235.07|1231.07|1234.59|1230.59|34
1621145310000|2021-05-16 06:08:30|1234.93|1230.93|1234.8|1230.8|1235.04|1231.04|1234.68|1230.68|28
1621145320000|2021-05-16 06:08:40|1234.81|1230.81|1235.06|1231.06|1235.29|1231.29|1234.81|1230.81|33
1621145330000|2021-05-16 06:08:50|1235.05|1231.05|1232.49|1228.49|1235.82|1231.82|1232.49|1228.49|27
1621145340000|2021-05-16 06:09:00|1232.51|1228.51|1232.02|1228.02|1232.56|1228.56|1231.72|1227.72|37
1621145350000|2021-05-16 06:09:10|1231.94|1227.94|1231.97|1227.97|1232.58|1228.58|1231.94|1227.94|32
1621145360000|2021-05-16 06:09:20|1231.94|1227.94|1231.95|1227.95|1231.97|1227.97|1231.74|1227.74|30
1621145370000|2021-05-16 06:09:30|1232|1228|1231.92|1227.92|1232|1228|1231.82|1227.82|35
1621145380000|2021-05-16 06:09:40|1231.9|1227.9|1232.05|1228.05|1232.15|1228.15|1231.83|1227.83|30
1621145390000|2021-05-16 06:09:50|1232.09|1228.09|1231.63|1227.63|1232.17|1228.17|1231.59|1227.59|37
1621145400000|2021-05-16 06:10:00|1231.66|1227.66|1231.52|1227.52|1231.71|1227.71|1231.48|1227.48|30
1621145410000|2021-05-16 06:10:10|1231.44|1227.44|1231.48|1227.48|1231.55|1227.55|1231.41|1227.41|26
1621145420000|2021-05-16 06:10:20|1231.49|1227.49|1230.86|1226.86|1231.53|1227.53|1230.62|1226.62|35
1621145430000|2021-05-16 06:10:30|1231.01|1227.01|1231.16|1227.16|1231.24|1227.24|1230.97|1226.97|31
1621145440000|2021-05-16 06:10:40|1231.15|1227.15|1231.45|1227.45|1231.64|1227.64|1231.15|1227.15|26
1621145450000|2021-05-16 06:10:50|1231.46|1227.46|1231.95|1227.95|1232.09|1228.09|1231.46|1227.46|30
1621145460000|2021-05-16 06:11:00|1231.98|1227.98|1232.06|1228.06|1232.23|1228.23|1231.39|1227.39|36
1621145470000|2021-05-16 06:11:10|1232.04|1228.04|1231.99|1227.99|1232.06|1228.06|1231.81|1227.81|31
1621145480000|2021-05-16 06:11:20|1232.02|1228.02|1231.66|1227.66|1232.06|1228.06|1231.2|1227.2|34
1621145490000|2021-05-16 06:11:30|1231.92|1227.92|1233.41|1229.41|1233.41|1229.41|1231.79|1227.79|39
1621145500000|2021-05-16 06:11:40|1233.4|1229.4|1233.55|1229.55|1233.61|1229.61|1232.97|1228.97|31
1621145510000|2021-05-16 06:11:50|1233.56|1229.56|1233.62|1229.62|1233.9|1229.9|1233.49|1229.49|33
1621145520000|2021-05-16 06:12:00|1233.65|1229.65|1235.58|1231.58|1235.72|1231.72|1233.65|1229.65|35
1621145530000|2021-05-16 06:12:10|1235.66|1231.66|1234.25|1230.25|1235.96|1231.96|1233.82|1229.82|35
1621145540000|2021-05-16 06:12:20|1234.38|1230.38|1234.49|1230.49|1234.51|1230.51|1233.69|1229.69|35
1621145550000|2021-05-16 06:12:30|1234.51|1230.51|1234.23|1230.23|1234.73|1230.73|1234.23|1230.23|35
1621145560000|2021-05-16 06:12:40|1234.26|1230.26|1234.55|1230.55|1234.73|1230.73|1234.21|1230.21|35
1621145570000|2021-05-16 06:12:50|1234.53|1230.53|1235.38|1231.38|1235.38|1231.38|1234.53|1230.53|33
1621145580000|2021-05-16 06:13:00|1235.4|1231.4|1236.22|1232.22|1236.82|1232.82|1235.4|1231.4|33
1621145590000|2021-05-16 06:13:10|1236.18|1232.18|1235.92|1231.92|1236.29|1232.29|1235.79|1231.79|38
1621145600000|2021-05-16 06:13:20|1236.1|1232.1|1236.58|1232.58|1236.61|1232.61|1236.07|1232.07|32
1621145610000|2021-05-16 06:13:30|1236.62|1232.62|1237.49|1233.49|1237.49|1233.49|1236.58|1232.58|23
1621145620000|2021-05-16 06:13:40|1237.5|1233.5|1238.6|1234.6|1238.83|1234.83|1237.5|1233.5|36
1621145630000|2021-05-16 06:13:50|1238.69|1234.69|1239.68|1235.68|1239.68|1235.68|1238.6|1234.6|27
1621145640000|2021-05-16 06:14:00|1239.67|1235.67|1241.16|1237.16|1241.28|1237.28|1239.66|1235.66|34
1621145650000|2021-05-16 06:14:10|1241.15|1237.15|1242.21|1238.21|1242.21|1238.21|1241.15|1237.15|31
1621145660000|2021-05-16 06:14:20|1242.16|1238.16|1242.21|1238.21|1242.33|1238.33|1242.08|1238.08|24
1621145670000|2021-05-16 06:14:30|1242.2|1238.2|1242.57|1238.57|1242.67|1238.67|1242.17|1238.17|29
1621145680000|2021-05-16 06:14:40|1242.58|1238.58|1246.61|1242.61|1246.65|1242.65|1242.55|1238.55|36
1621145690000|2021-05-16 06:14:50|1246.63|1242.63|1248.2|1244.2|1248.61|1244.61|1246.46|1242.46|36
1621145700000|2021-05-16 06:15:00|1248.21|1244.21|1248.37|1244.37|1248.46|1244.46|1247.54|1243.54|35
1621145710000|2021-05-16 06:15:10|1248.51|1244.51|1247.61|1243.61|1248.55|1244.55|1246.65|1242.65|36
1621145720000|2021-05-16 06:15:20|1247.63|1243.63|1248.74|1244.74|1248.77|1244.77|1246.39|1242.39|35
1621145730000|2021-05-16 06:15:30|1248.78|1244.78|1247.47|1243.47|1248.98|1244.98|1247.47|1243.47|33
1621145740000|2021-05-16 06:15:40|1247.46|1243.46|1247.11|1243.11|1247.89|1243.89|1247.03|1243.03|36
1621145750000|2021-05-16 06:15:50|1247.1|1243.1|1247.72|1243.72|1247.92|1243.92|1246.8|1242.8|35
1621145760000|2021-05-16 06:16:00|1247.82|1243.82|1249.38|1245.38|1249.38|1245.38|1247.82|1243.82|38
1621145770000|2021-05-16 06:16:10|1249.4|1245.4|1250.85|1246.85|1250.97|1246.97|1249.39|1245.39|35
1621145780000|2021-05-16 06:16:20|1250.84|1246.84|1251.01|1247.01|1251.04|1247.04|1250.77|1246.77|30
1621145790000|2021-05-16 06:16:30|1251|1247|1251.38|1247.38|1251.43|1247.43|1250.84|1246.84|26
1621145800000|2021-05-16 06:16:40|1251.4|1247.4|1251.66|1247.66|1251.68|1247.68|1251.36|1247.36|32
1621145810000|2021-05-16 06:16:50|1251.68|1247.68|1250.77|1246.77|1251.68|1247.68|1250.39|1246.39|31
1621145820000|2021-05-16 06:17:00|1250.75|1246.75|1250.16|1246.16|1250.79|1246.79|1249.79|1245.79|34
1621145830000|2021-05-16 06:17:10|1250.12|1246.12|1250.53|1246.53|1250.58|1246.58|1250.11|1246.11|31
1621145840000|2021-05-16 06:17:20|1250.5|1246.5|1249.66|1245.66|1250.55|1246.55|1249.55|1245.55|26
1621145850000|2021-05-16 06:17:30|1249.71|1245.71|1250.77|1246.77|1250.83|1246.83|1249.71|1245.71|36
1621145860000|2021-05-16 06:17:40|1250.52|1246.52|1250.06|1246.06|1250.52|1246.52|1249.11|1245.11|31
1621145870000|2021-05-16 06:17:50|1250.08|1246.08|1249.66|1245.66|1250.09|1246.09|1249.48|1245.48|34
1621145880000|2021-05-16 06:18:00|1249.5|1245.5|1249.49|1245.49|1249.88|1245.88|1249.47|1245.47|32
1621145890000|2021-05-16 06:18:10|1249.63|1245.63|1249.41|1245.41|1249.65|1245.65|1249.41|1245.41|18
1621145900000|2021-05-16 06:18:20|1249.6|1245.6|1247.71|1243.71|1249.64|1245.64|1247.71|1243.71|29
1621145910000|2021-05-16 06:18:30|1247.7|1243.7|1247.08|1243.08|1247.7|1243.7|1246.91|1242.91|27
1621145920000|2021-05-16 06:18:40|1246.91|1242.91|1246.77|1242.77|1246.91|1242.91|1246.39|1242.39|33
1621145930000|2021-05-16 06:18:50|1246.79|1242.79|1246.17|1242.17|1246.94|1242.94|1245.76|1241.76|28
1621145940000|2021-05-16 06:19:00|1246.18|1242.18|1245.67|1241.67|1246.29|1242.29|1245.67|1241.67|32
1621145950000|2021-05-16 06:19:10|1245.65|1241.65|1246.44|1242.44|1246.6|1242.6|1244.88|1240.88|29
1621145960000|2021-05-16 06:19:20|1246.51|1242.51|1247.35|1243.35|1247.45|1243.45|1246.31|1242.31|30
1621145970000|2021-05-16 06:19:30|1247.36|1243.36|1247|1243|1247.36|1243.36|1247|1243|25
1621145980000|2021-05-16 06:19:40|1246.91|1242.91|1247.65|1243.65|1247.65|1243.65|1246.9|1242.9|28
1621145990000|2021-05-16 06:19:50|1247.63|1243.63|1248.23|1244.23|1248.48|1244.48|1247.63|1243.63|28
1621146000000|2021-05-16 06:20:00|1248.22|1244.22|1246.93|1242.93|1248.24|1244.24|1246.65|1242.65|32
1621146010000|2021-05-16 06:20:10|1246.98|1242.98|1245.51|1241.51|1247.12|1243.12|1245.47|1241.47|30
1621146020000|2021-05-16 06:20:20|1245.54|1241.54|1246.33|1242.33|1247.33|1243.33|1245.54|1241.54|37
1621146030000|2021-05-16 06:20:30|1246.35|1242.35|1246.33|1242.33|1246.4|1242.4|1246.17|1242.17|26
1621146040000|2021-05-16 06:20:40|1246.39|1242.39|1246.03|1242.03|1246.47|1242.47|1246|1242|29
1621146050000|2021-05-16 06:20:50|1245.88|1241.88|1245.3|1241.3|1245.89|1241.89|1245.29|1241.29|30
1621146060000|2021-05-16 06:21:00|1245.31|1241.31|1246.08|1242.08|1246.08|1242.08|1245.17|1241.17|29
1621146070000|2021-05-16 06:21:10|1246.23|1242.23|1246.7|1242.7|1246.98|1242.98|1246.23|1242.23|34
1621146080000|2021-05-16 06:21:20|1246.77|1242.77|1246.79|1242.79|1247.37|1243.37|1246.77|1242.77|31
1621146090000|2021-05-16 06:21:30|1246.75|1242.75|1246.88|1242.88|1247.09|1243.09|1246.64|1242.64|31
1621146100000|2021-05-16 06:21:40|1246.98|1242.98|1246.27|1242.27|1246.98|1242.98|1246.23|1242.23|32
1621146110000|2021-05-16 06:21:50|1246.34|1242.34|1246.84|1242.84|1246.88|1242.88|1246.14|1242.14|27
1621146120000|2021-05-16 06:22:00|1246.86|1242.86|1247.21|1243.21|1247.21|1243.21|1246.84|1242.84|32
1621146130000|2021-05-16 06:22:10|1247.18|1243.18|1247.11|1243.11|1247.32|1243.32|1246.8|1242.8|33
1621146140000|2021-05-16 06:22:20|1247.1|1243.1|1248.05|1244.05|1248.05|1244.05|1247.06|1243.06|33
1621146150000|2021-05-16 06:22:30|1248.19|1244.19|1247.45|1243.45|1248.19|1244.19|1247.45|1243.45|32
1621146160000|2021-05-16 06:22:40|1247.3|1243.3|1246.65|1242.65|1247.3|1243.3|1246.5|1242.5|38
1621146170000|2021-05-16 06:22:50|1246.88|1242.88|1247.37|1243.37|1247.45|1243.45|1246.76|1242.76|36
1621146180000|2021-05-16 06:23:00|1247.42|1243.42|1246.86|1242.86|1247.43|1243.43|1246.86|1242.86|31
1621146190000|2021-05-16 06:23:10|1246.85|1242.85|1245.24|1241.24|1246.85|1242.85|1245.11|1241.11|36
1621146200000|2021-05-16 06:23:20|1245.51|1241.51|1246.86|1242.86|1246.99|1242.99|1245.4|1241.4|34
1621146210000|2021-05-16 06:23:30|1246.92|1242.92|1247.4|1243.4|1247.52|1243.52|1246.57|1242.57|35
1621146220000|2021-05-16 06:23:40|1247.26|1243.26|1246.21|1242.21|1247.26|1243.26|1246.21|1242.21|30
1621146230000|2021-05-16 06:23:50|1246.15|1242.15|1245.29|1241.29|1246.15|1242.15|1245.29|1241.29|28
1621146240000|2021-05-16 06:24:00|1245.5|1241.5|1245.59|1241.59|1245.6|1241.6|1245.48|1241.48|21
1621146250000|2021-05-16 06:24:10|1245.62|1241.62|1246.65|1242.65|1246.73|1242.73|1245.57|1241.57|27
1621146260000|2021-05-16 06:24:20|1246.55|1242.55|1246.1|1242.1|1246.66|1242.66|1246.1|1242.1|24
1621146270000|2021-05-16 06:24:30|1246.21|1242.21|1246.12|1242.12|1246.6|1242.6|1245.81|1241.81|31
1621146280000|2021-05-16 06:24:40|1246.21|1242.21|1245.63|1241.63|1246.3|1242.3|1245.61|1241.61|25
1621146290000|2021-05-16 06:24:50|1245.64|1241.64|1244.45|1240.45|1245.96|1241.96|1244.45|1240.45|37
1621146300000|2021-05-16 06:25:00|1244.42|1240.42|1244.68|1240.68|1244.79|1240.79|1244.04|1240.04|28
1621146310000|2021-05-16 06:25:10|1244.67|1240.67|1244.35|1240.35|1245.09|1241.09|1244.35|1240.35|36
1621146320000|2021-05-16 06:25:20|1244.37|1240.37|1244.3|1240.3|1244.42|1240.42|1244.14|1240.14|27
1621146330000|2021-05-16 06:25:30|1244.31|1240.31|1244.37|1240.37|1244.57|1240.57|1243.85|1239.85|32
1621146340000|2021-05-16 06:25:40|1244.35|1240.35|1244.88|1240.88|1244.95|1240.95|1244.22|1240.22|29
1621146350000|2021-05-16 06:25:50|1244.89|1240.89|1244.86|1240.86|1244.89|1240.89|1244.58|1240.58|34
1621146360000|2021-05-16 06:26:00|1244.79|1240.79|1243.21|1239.21|1244.79|1240.79|1243.21|1239.21|36
1621146370000|2021-05-16 06:26:10|1243.19|1239.19|1242.21|1238.21|1243.23|1239.23|1242.21|1238.21|31
1621146380000|2021-05-16 06:26:20|1242.44|1238.44|1241.71|1237.71|1242.44|1238.44|1241.36|1237.36|27
1621146390000|2021-05-16 06:26:30|1241.72|1237.72|1239.84|1235.84|1242.29|1238.29|1239.84|1235.84|31
1621146400000|2021-05-16 06:26:40|1239.91|1235.91|1240.03|1236.03|1240.03|1236.03|1239.71|1235.71|34
1621146410000|2021-05-16 06:26:50|1240.01|1236.01|1239.11|1235.11|1240.01|1236.01|1239.05|1235.05|26
1621146420000|2021-05-16 06:27:00|1239.09|1235.09|1238.33|1234.33|1239.11|1235.11|1238.3|1234.3|32
1621146430000|2021-05-16 06:27:10|1238.34|1234.34|1237.68|1233.68|1238.34|1234.34|1237.65|1233.65|31
1621146440000|2021-05-16 06:27:20|1237.69|1233.69|1238.41|1234.41|1238.88|1234.88|1237.69|1233.69|34
1621146450000|2021-05-16 06:27:30|1238.32|1234.32|1238.2|1234.2|1238.38|1234.38|1238.13|1234.13|22
1621146460000|2021-05-16 06:27:40|1238.21|1234.21|1238.13|1234.13|1238.45|1234.45|1238.13|1234.13|24
1621146470000|2021-05-16 06:27:50|1238.17|1234.17|1238.57|1234.57|1238.57|1234.57|1238.17|1234.17|30
1621146480000|2021-05-16 06:28:00|1238.58|1234.58|1239.07|1235.07|1239.53|1235.53|1238.53|1234.53|31
1621146490000|2021-05-16 06:28:10|1239.05|1235.05|1238.41|1234.41|1239.08|1235.08|1238.41|1234.41|27
1621146500000|2021-05-16 06:28:20|1238.29|1234.29|1238.51|1234.51|1238.92|1234.92|1238.07|1234.07|33
1621146510000|2021-05-16 06:28:30|1238.47|1234.47|1238.61|1234.61|1238.61|1234.61|1238.35|1234.35|32
1621146520000|2021-05-16 06:28:40|1238.6|1234.6|1238.63|1234.63|1238.63|1234.63|1238.57|1234.57|16
1621146530000|2021-05-16 06:28:50|1238.57|1234.57|1238.21|1234.21|1238.63|1234.63|1238.11|1234.11|21
1621146540000|2021-05-16 06:29:00|1238.33|1234.33|1238.28|1234.28|1238.45|1234.45|1238.28|1234.28|23
1621146550000|2021-05-16 06:29:10|1238.27|1234.27|1238.11|1234.11|1238.27|1234.27|1238.08|1234.08|23
1621146560000|2021-05-16 06:29:20|1238.14|1234.14|1237.92|1233.92|1238.25|1234.25|1237.91|1233.91|23
1621146570000|2021-05-16 06:29:30|1237.93|1233.93|1237.94|1233.94|1237.97|1233.97|1237.9|1233.9|21
1621146580000|2021-05-16 06:29:40|1237.96|1233.96|1237.91|1233.91|1237.96|1233.96|1237.86|1233.86|19
1621146590000|2021-05-16 06:29:50|1237.92|1233.92|1237.59|1233.59|1237.98|1233.98|1237.58|1233.58|26
1621146600000|2021-05-16 06:30:00|1237.6|1233.6|1239.03|1235.03|1239.03|1235.03|1237.6|1233.6|34
1621146610000|2021-05-16 06:30:10|1238.99|1234.99|1239.68|1235.68|1239.73|1235.73|1238.99|1234.99|22
1621146620000|2021-05-16 06:30:20|1239.73|1235.73|1240.84|1236.84|1240.89|1236.89|1239.73|1235.73|32
1621146630000|2021-05-16 06:30:30|1240.86|1236.86|1240.6|1236.6|1241.41|1237.41|1240.52|1236.52|29
1621146640000|2021-05-16 06:30:40|1240.61|1236.61|1240.58|1236.58|1240.62|1236.62|1240.51|1236.51|15
1621146650000|2021-05-16 06:30:50|1240.6|1236.6|1240.49|1236.49|1240.85|1236.85|1240.49|1236.49|28
1621146660000|2021-05-16 06:31:00|1240.51|1236.51|1241.26|1237.26|1241.26|1237.26|1240.46|1236.46|23
1621146670000|2021-05-16 06:31:10|1241.34|1237.34|1241.97|1237.97|1242.05|1238.05|1241.34|1237.34|30
1621146680000|2021-05-16 06:31:20|1241.96|1237.96|1242.59|1238.59|1242.59|1238.59|1241.89|1237.89|22
1621146690000|2021-05-16 06:31:30|1242.6|1238.6|1243.02|1239.02|1243.07|1239.07|1242.41|1238.41|17
1621146700000|2021-05-16 06:31:40|1243.05|1239.05|1242.69|1238.69|1243.38|1239.38|1242.27|1238.27|22
1621146710000|2021-05-16 06:31:50|1242.73|1238.73|1242.36|1238.36|1242.73|1238.73|1242.32|1238.32|26
1621146720000|2021-05-16 06:32:00|1242.35|1238.35|1243.09|1239.09|1243.12|1239.12|1242.33|1238.33|30
1621146730000|2021-05-16 06:32:10|1243.41|1239.41|1243.5|1239.5|1243.56|1239.56|1243.4|1239.4|13
1621146740000|2021-05-16 06:32:20|1243.55|1239.55|1243.81|1239.81|1243.81|1239.81|1243.5|1239.5|20
1621146750000|2021-05-16 06:32:30|1243.79|1239.79|1243.73|1239.73|1244.05|1240.05|1243.72|1239.72|27
1621146760000|2021-05-16 06:32:40|1243.84|1239.84|1243.21|1239.21|1243.85|1239.85|1243.08|1239.08|33
1621146770000|2021-05-16 06:32:50|1243.14|1239.14|1242.62|1238.62|1243.27|1239.27|1242.24|1238.24|33
1621146780000|2021-05-16 06:33:00|1242.3|1238.3|1242.43|1238.43|1242.43|1238.43|1242.25|1238.25|17
1621146790000|2021-05-16 06:33:10|1242.48|1238.48|1243.12|1239.12|1243.14|1239.14|1242.48|1238.48|29
1621146800000|2021-05-16 06:33:20|1243.15|1239.15|1243.48|1239.48|1243.67|1239.67|1243.15|1239.15|22
1621146810000|2021-05-16 06:33:30|1243.77|1239.77|1243.63|1239.63|1243.8|1239.8|1243.62|1239.62|27
1621146820000|2021-05-16 06:33:40|1243.68|1239.68|1243.72|1239.72|1243.81|1239.81|1243.62|1239.62|27
1621146830000|2021-05-16 06:33:50|1243.68|1239.68|1243.57|1239.57|1243.79|1239.79|1243.55|1239.55|19
1621146840000|2021-05-16 06:34:00|1243.56|1239.56|1243.67|1239.67|1243.7|1239.7|1243.54|1239.54|28
1621146850000|2021-05-16 06:34:10|1243.64|1239.64|1243.63|1239.63|1243.76|1239.76|1243.54|1239.54|22
1621146860000|2021-05-16 06:34:20|1243.64|1239.64|1243.69|1239.69|1243.73|1239.73|1243.62|1239.62|23
1621146870000|2021-05-16 06:34:30|1243.72|1239.72|1243.7|1239.7|1244.2|1240.2|1243.7|1239.7|29
1621146880000|2021-05-16 06:34:40|1243.69|1239.69|1243.65|1239.65|1243.83|1239.83|1243.65|1239.65|27
1621146890000|2021-05-16 06:34:50|1243.64|1239.64|1243.21|1239.21|1243.64|1239.64|1243.21|1239.21|21
1621146900000|2021-05-16 06:35:00|1243.22|1239.22|1243.2|1239.2|1243.54|1239.54|1243.13|1239.13|24
1621146910000|2021-05-16 06:35:10|1243.32|1239.32|1244.98|1240.98|1245.21|1241.21|1243.32|1239.32|26
1621146920000|2021-05-16 06:35:20|1244.97|1240.97|1244.9|1240.9|1245.18|1241.18|1244.85|1240.85|32
1621146930000|2021-05-16 06:35:30|1245.38|1241.38|1245.93|1241.93|1245.93|1241.93|1245.26|1241.26|25
1621146940000|2021-05-16 06:35:40|1245.92|1241.92|1245.54|1241.54|1246.11|1242.11|1245.05|1241.05|26
1621146950000|2021-05-16 06:35:50|1245.58|1241.58|1245.76|1241.76|1245.9|1241.9|1245.55|1241.55|20
1621146960000|2021-05-16 06:36:00|1245.67|1241.67|1247.26|1243.26|1247.34|1243.34|1245.67|1241.67|28
1621146970000|2021-05-16 06:36:10|1247.37|1243.37|1247.76|1243.76|1248.02|1244.02|1247.23|1243.23|30
1621146980000|2021-05-16 06:36:20|1247.77|1243.77|1248.5|1244.5|1248.74|1244.74|1247.77|1243.77|23
1621146990000|2021-05-16 06:36:30|1248.51|1244.51|1250.95|1246.95|1251.37|1247.37|1248.26|1244.26|26
1621147000000|2021-05-16 06:36:40|1250.96|1246.96|1255.14|1251.14|1255.16|1251.16|1250.96|1246.96|24
1621147010000|2021-05-16 06:36:50|1255.13|1251.13|1255.18|1251.18|1255.24|1251.24|1255.02|1251.02|28
1621147020000|2021-05-16 06:37:00|1255.11|1251.11|1255.98|1251.98|1256.02|1252.02|1255.11|1251.11|27
1621147030000|2021-05-16 06:37:10|1255.93|1251.93|1257.35|1253.35|1257.35|1253.35|1255.93|1251.93|21
1621147040000|2021-05-16 06:37:20|1257.61|1253.61|1258.98|1254.98|1258.98|1254.98|1257.61|1253.61|28
1621147050000|2021-05-16 06:37:30|1259.17|1255.17|1260.74|1256.74|1260.77|1256.77|1259.1|1255.1|37
1621147060000|2021-05-16 06:37:40|1260.84|1256.84|1260.55|1256.55|1261.46|1257.46|1259.96|1255.96|35
1621147070000|2021-05-16 06:37:50|1260.6|1256.6|1257.48|1253.48|1260.6|1256.6|1257.06|1253.06|37
1621147080000|2021-05-16 06:38:00|1257.7|1253.7|1258.54|1254.54|1259.14|1255.14|1257.57|1253.57|36
1621147090000|2021-05-16 06:38:10|1258.61|1254.61|1258.71|1254.71|1260|1256|1258.61|1254.61|39
1621147100000|2021-05-16 06:38:20|1258.66|1254.66|1258.17|1254.17|1258.66|1254.66|1257.96|1253.96|33
1621147110000|2021-05-16 06:38:30|1258.12|1254.12|1256.28|1252.28|1258.32|1254.32|1256.27|1252.27|33
1621147120000|2021-05-16 06:38:40|1256.14|1252.14|1255.41|1251.41|1256.15|1252.15|1255.05|1251.05|30
1621147130000|2021-05-16 06:38:50|1255.44|1251.44|1255.88|1251.88|1255.92|1251.92|1255.41|1251.41|27
1621147140000|2021-05-16 06:39:00|1255.64|1251.64|1255.55|1251.55|1255.64|1251.64|1255.53|1251.53|22
1621147150000|2021-05-16 06:39:10|1255.56|1251.56|1254.64|1250.64|1255.56|1251.56|1254.12|1250.12|25
1621147160000|2021-05-16 06:39:20|1254.62|1250.62|1254.16|1250.16|1254.86|1250.86|1254.16|1250.16|27
1621147170000|2021-05-16 06:39:30|1254.07|1250.07|1252.99|1248.99|1254.07|1250.07|1252.99|1248.99|21
1621147180000|2021-05-16 06:39:40|1252.9|1248.9|1252.77|1248.77|1253.13|1249.13|1252.72|1248.72|27
1621147190000|2021-05-16 06:39:50|1252.72|1248.72|1252.56|1248.56|1252.72|1248.72|1252.55|1248.55|16
1621147200000|2021-05-16 06:40:00|1252.54|1248.54|1252.73|1248.73|1253.01|1249.01|1252.2|1248.2|35
1621147210000|2021-05-16 06:40:10|1252.79|1248.79|1252.71|1248.71|1252.86|1248.86|1252.54|1248.54|33
1621147220000|2021-05-16 06:40:20|1252.69|1248.69|1252.18|1248.18|1252.69|1248.69|1252.18|1248.18|21
1621147230000|2021-05-16 06:40:30|1252.19|1248.19|1252.68|1248.68|1252.84|1248.84|1252.14|1248.14|30
1621147240000|2021-05-16 06:40:40|1252.75|1248.75|1251.9|1247.9|1252.75|1248.75|1251.79|1247.79|34
1621147250000|2021-05-16 06:40:50|1251.92|1247.92|1250.76|1246.76|1252.15|1248.15|1250.74|1246.74|35
1621147260000|2021-05-16 06:41:00|1250.73|1246.73|1252.64|1248.64|1252.77|1248.77|1250.5|1246.5|34
1621147270000|2021-05-16 06:41:10|1252.67|1248.67|1252.36|1248.36|1252.67|1248.67|1252.08|1248.08|30
1621147280000|2021-05-16 06:41:20|1252.25|1248.25|1252.79|1248.79|1252.82|1248.82|1251.89|1247.89|34
1621147290000|2021-05-16 06:41:30|1252.83|1248.83|1252.54|1248.54|1252.94|1248.94|1252.44|1248.44|30
1621147300000|2021-05-16 06:41:40|1252.5|1248.5|1252.43|1248.43|1252.54|1248.54|1252.42|1248.42|16
1621147310000|2021-05-16 06:41:50|1252.45|1248.45|1251.27|1247.27|1252.5|1248.5|1251.23|1247.23|26
1621147320000|2021-05-16 06:42:00|1251.28|1247.28|1247.94|1243.94|1251.29|1247.29|1247.93|1243.93|34
1621147330000|2021-05-16 06:42:10|1246.85|1242.85|1244.53|1240.53|1246.97|1242.97|1244.48|1240.48|34
1621147340000|2021-05-16 06:42:20|1244.52|1240.52|1242.75|1238.75|1244.52|1240.52|1242.73|1238.73|32
1621147350000|2021-05-16 06:42:30|1242.74|1238.74|1239.25|1235.25|1242.74|1238.74|1239.22|1235.22|34
1621147360000|2021-05-16 06:42:40|1239.2|1235.2|1239.25|1235.25|1239.44|1235.44|1238.96|1234.96|33
1621147370000|2021-05-16 06:42:50|1239.2|1235.2|1238.85|1234.85|1239.2|1235.2|1238.73|1234.73|32
1621147380000|2021-05-16 06:43:00|1238.81|1234.81|1238.9|1234.9|1239.05|1235.05|1238.75|1234.75|33
1621147390000|2021-05-16 06:43:10|1238.88|1234.88|1239.07|1235.07|1239.22|1235.22|1238.75|1234.75|34
1621147400000|2021-05-16 06:43:20|1239.19|1235.19|1238.83|1234.83|1239.23|1235.23|1238.64|1234.64|30
1621147410000|2021-05-16 06:43:30|1238.84|1234.84|1239.14|1235.14|1239.19|1235.19|1238.81|1234.81|21
1621147420000|2021-05-16 06:43:40|1239.12|1235.12|1239.34|1235.34|1239.39|1235.39|1239.12|1235.12|27
1621147430000|2021-05-16 06:43:50|1239.3|1235.3|1239.87|1235.87|1239.91|1235.91|1239.3|1235.3|30
1621147440000|2021-05-16 06:44:00|1239.83|1235.83|1241.09|1237.09|1241.7|1237.7|1239.83|1235.83|34
1621147450000|2021-05-16 06:44:10|1241|1237|1241.47|1237.47|1241.48|1237.48|1240.99|1236.99|28
1621147460000|2021-05-16 06:44:20|1241.52|1237.52|1242.02|1238.02|1242.05|1238.05|1241.52|1237.52|29
1621147470000|2021-05-16 06:44:30|1242.01|1238.01|1241.72|1237.72|1242.02|1238.02|1241.41|1237.41|30
1621147480000|2021-05-16 06:44:40|1241.71|1237.71|1240.61|1236.61|1241.88|1237.88|1240.61|1236.61|27
1621147490000|2021-05-16 06:44:50|1240.53|1236.53|1240.16|1236.16|1240.6|1236.6|1240.15|1236.15|24
1621147500000|2021-05-16 06:45:00|1240.17|1236.17|1240.25|1236.25|1240.34|1236.34|1240.06|1236.06|21
1621147510000|2021-05-16 06:45:10|1240.22|1236.22|1240.73|1236.73|1240.73|1236.73|1240.15|1236.15|30
1621147520000|2021-05-16 06:45:20|1240.79|1236.79|1239.76|1235.76|1241.11|1237.11|1239.76|1235.76|37
1621147530000|2021-05-16 06:45:30|1239.77|1235.77|1239.82|1235.82|1239.9|1235.9|1239.77|1235.77|27
1621147540000|2021-05-16 06:45:40|1239.84|1235.84|1239.77|1235.77|1240.18|1236.18|1239.77|1235.77|26
1621147550000|2021-05-16 06:45:50|1239.71|1235.71|1238.15|1234.15|1239.73|1235.73|1238.15|1234.15|20
1621147560000|2021-05-16 06:46:00|1238.13|1234.13|1238.35|1234.35|1238.35|1234.35|1238.13|1234.13|20
1621147570000|2021-05-16 06:46:10|1238.43|1234.43|1238.65|1234.65|1238.66|1234.66|1238.43|1234.43|20
1621147580000|2021-05-16 06:46:20|1238.64|1234.64|1238.68|1234.68|1238.68|1234.68|1238.21|1234.21|19
1621147590000|2021-05-16 06:46:30|1238.7|1234.7|1238.86|1234.86|1238.87|1234.87|1238.7|1234.7|19
1621147600000|2021-05-16 06:46:40|1238.87|1234.87|1239.25|1235.25|1239.31|1235.31|1238.84|1234.84|25
1621147610000|2021-05-16 06:46:50|1239.31|1235.31|1239.38|1235.38|1239.38|1235.38|1239.22|1235.22|22
1621147620000|2021-05-16 06:47:00|1239.41|1235.41|1240|1236|1240.06|1236.06|1239.41|1235.41|26
1621147630000|2021-05-16 06:47:10|1239.99|1235.99|1240.27|1236.27|1240.31|1236.31|1239.93|1235.93|23
1621147640000|2021-05-16 06:47:20|1240.31|1236.31|1239.46|1235.46|1240.32|1236.32|1239.16|1235.16|32
1621147650000|2021-05-16 06:47:30|1239.45|1235.45|1239.47|1235.47|1239.55|1235.55|1239.45|1235.45|17
1621147660000|2021-05-16 06:47:40|1239.54|1235.54|1239.32|1235.32|1239.54|1235.54|1239.25|1235.25|13
1621147670000|2021-05-16 06:47:50|1239.31|1235.31|1239.33|1235.33|1239.33|1235.33|1239.3|1235.3|9
1621147680000|2021-05-16 06:48:00|1239.31|1235.31|1239.01|1235.01|1239.31|1235.31|1238.9|1234.9|21
1621147690000|2021-05-16 06:48:10|1239.07|1235.07|1238.72|1234.72|1239.18|1235.18|1238.71|1234.71|15
1621147700000|2021-05-16 06:48:20|1238.71|1234.71|1238.28|1234.28|1238.71|1234.71|1238.28|1234.28|26
1621147710000|2021-05-16 06:48:30|1238.27|1234.27|1238.98|1234.98|1238.99|1234.99|1238.27|1234.27|32
1621147720000|2021-05-16 06:48:40|1238.97|1234.97|1238.1|1234.1|1238.97|1234.97|1238.03|1234.03|29
1621147730000|2021-05-16 06:48:50|1238.2|1234.2|1237.3|1233.3|1238.21|1234.21|1237.16|1233.16|26
1621147740000|2021-05-16 06:49:00|1237.32|1233.32|1237.6|1233.6|1237.7|1233.7|1237.11|1233.11|27
1621147750000|2021-05-16 06:49:10|1237.58|1233.58|1237.85|1233.85|1237.91|1233.91|1237.28|1233.28|29
1621147760000|2021-05-16 06:49:20|1237.83|1233.83|1238.09|1234.09|1238.14|1234.14|1237.83|1233.83|20
1621147770000|2021-05-16 06:49:30|1238.07|1234.07|1238.11|1234.11|1238.39|1234.39|1238.07|1234.07|27
1621147780000|2021-05-16 06:49:40|1237.97|1233.97|1236.96|1232.96|1237.97|1233.97|1236.91|1232.91|30
1621147790000|2021-05-16 06:49:50|1237.01|1233.01|1236.98|1232.98|1237.02|1233.02|1236.81|1232.81|29
1621147800000|2021-05-16 06:50:00|1237|1233|1238.17|1234.17|1238.22|1234.22|1237|1233|32
1621147810000|2021-05-16 06:50:10|1238.18|1234.18|1237.24|1233.24|1238.18|1234.18|1237.14|1233.14|30
1621147820000|2021-05-16 06:50:20|1237.23|1233.23|1237.34|1233.34|1237.47|1233.47|1237.11|1233.11|29
1621147830000|2021-05-16 06:50:30|1237.33|1233.33|1237.09|1233.09|1237.33|1233.33|1237.03|1233.03|26
1621147840000|2021-05-16 06:50:40|1237.05|1233.05|1237.01|1233.01|1237.06|1233.06|1236.95|1232.95|26
1621147850000|2021-05-16 06:50:50|1237|1233|1237.09|1233.09|1237.09|1233.09|1236.93|1232.93|23
1621147860000|2021-05-16 06:51:00|1237.2|1233.2|1237.64|1233.64|1237.64|1233.64|1237.15|1233.15|29
1621147870000|2021-05-16 06:51:10|1237.76|1233.76|1238.31|1234.31|1238.46|1234.46|1237.76|1233.76|34
1621147880000|2021-05-16 06:51:20|1238.34|1234.34|1238.66|1234.66|1238.69|1234.69|1238.3|1234.3|32
1621147890000|2021-05-16 06:51:30|1238.67|1234.67|1238.89|1234.89|1238.91|1234.91|1238.66|1234.66|21
1621147900000|2021-05-16 06:51:40|1238.91|1234.91|1239.4|1235.4|1239.51|1235.51|1238.89|1234.89|25
1621147910000|2021-05-16 06:51:50|1239.43|1235.43|1238.31|1234.31|1239.46|1235.46|1238.31|1234.31|35
1621147920000|2021-05-16 06:52:00|1238.3|1234.3|1239.1|1235.1|1239.37|1235.37|1238.25|1234.25|28
1621147930000|2021-05-16 06:52:10|1239.07|1235.07|1238.88|1234.88|1239.2|1235.2|1238.82|1234.82|32
1621147940000|2021-05-16 06:52:20|1238.82|1234.82|1237.64|1233.64|1238.82|1234.82|1237.6|1233.6|32
1621147950000|2021-05-16 06:52:30|1237.65|1233.65|1237.73|1233.73|1238.08|1234.08|1237.65|1233.65|33
1621147960000|2021-05-16 06:52:40|1237.72|1233.72|1237.65|1233.65|1237.72|1233.72|1237.6|1233.6|29
1621147970000|2021-05-16 06:52:50|1237.62|1233.62|1237.43|1233.43|1237.62|1233.62|1237.43|1233.43|25
1621147980000|2021-05-16 06:53:00|1237.44|1233.44|1237.65|1233.65|1238.2|1234.2|1237.44|1233.44|34
1621147990000|2021-05-16 06:53:10|1237.67|1233.67|1238.03|1234.03|1238.09|1234.09|1237.64|1233.64|24
1621148000000|2021-05-16 06:53:20|1237.98|1233.98|1237.66|1233.66|1237.98|1233.98|1237.59|1233.59|24
1621148010000|2021-05-16 06:53:30|1237.68|1233.68|1237.83|1233.83|1237.83|1233.83|1237.64|1233.64|24
1621148020000|2021-05-16 06:53:40|1237.81|1233.81|1237.12|1233.12|1237.84|1233.84|1237.07|1233.07|33
1621148030000|2021-05-16 06:53:50|1237.18|1233.18|1236.98|1232.98|1237.22|1233.22|1236.78|1232.78|33
1621148040000|2021-05-16 06:54:00|1237.01|1233.01|1237.04|1233.04|1237.12|1233.12|1236.79|1232.79|35
1621148050000|2021-05-16 06:54:10|1237.06|1233.06|1237.13|1233.13|1237.19|1233.19|1236.99|1232.99|29
1621148060000|2021-05-16 06:54:20|1237.14|1233.14|1237.08|1233.08|1237.54|1233.54|1237|1233|29
1621148070000|2021-05-16 06:54:30|1237.03|1233.03|1237.24|1233.24|1237.24|1233.24|1236.91|1232.91|24
1621148080000|2021-05-16 06:54:40|1237.26|1233.26|1237.09|1233.09|1237.62|1233.62|1237.09|1233.09|31
1621148090000|2021-05-16 06:54:50|1237.1|1233.1|1237.08|1233.08|1237.16|1233.16|1236.95|1232.95|32
1621148100000|2021-05-16 06:55:00|1237.06|1233.06|1237.72|1233.72|1237.72|1233.72|1237.06|1233.06|25
1621148110000|2021-05-16 06:55:10|1237.77|1233.77|1238.46|1234.46|1238.47|1234.47|1237.77|1233.77|29
1621148120000|2021-05-16 06:55:20|1238.49|1234.49|1238.41|1234.41|1238.75|1234.75|1238.17|1234.17|37
1621148130000|2021-05-16 06:55:30|1238.42|1234.42|1237.44|1233.44|1238.44|1234.44|1237.41|1233.41|25
1621148140000|2021-05-16 06:55:40|1237.48|1233.48|1236.62|1232.62|1237.48|1233.48|1236.61|1232.61|25
1621148150000|2021-05-16 06:55:50|1236.59|1232.59|1236.28|1232.28|1236.6|1232.6|1236.13|1232.13|24
1621148160000|2021-05-16 06:56:00|1236.26|1232.26|1236.13|1232.13|1236.28|1232.28|1236.13|1232.13|30
1621148170000|2021-05-16 06:56:10|1236.11|1232.11|1236.1|1232.1|1236.16|1232.16|1236.08|1232.08|25
1621148180000|2021-05-16 06:56:20|1236.11|1232.11|1236.03|1232.03|1236.19|1232.19|1236|1232|19
1621148190000|2021-05-16 06:56:30|1235.99|1231.99|1236.5|1232.5|1236.52|1232.52|1235.99|1231.99|20
1621148200000|2021-05-16 06:56:40|1236.47|1232.47|1236.37|1232.37|1236.47|1232.47|1236.34|1232.34|13
1621148210000|2021-05-16 06:56:50|1236.34|1232.34|1236.21|1232.21|1236.36|1232.36|1236.21|1232.21|18
1621148220000|2021-05-16 06:57:00|1236.27|1232.27|1236.88|1232.88|1238.46|1234.46|1236.27|1232.27|28
1621148230000|2021-05-16 06:57:10|1236.87|1232.87|1237.62|1233.62|1237.62|1233.62|1236.67|1232.67|24
1621148240000|2021-05-16 06:57:20|1237.63|1233.63|1238.45|1234.45|1238.45|1234.45|1237.45|1233.45|34
1621148250000|2021-05-16 06:57:30|1238.43|1234.43|1237.76|1233.76|1238.6|1234.6|1237.71|1233.71|34
1621148260000|2021-05-16 06:57:40|1237.75|1233.75|1237.23|1233.23|1237.76|1233.76|1237.23|1233.23|28
1621148270000|2021-05-16 06:57:50|1237.24|1233.24|1236.87|1232.87|1237.25|1233.25|1236.66|1232.66|32
1621148280000|2021-05-16 06:58:00|1236.95|1232.95|1237.47|1233.47|1237.47|1233.47|1236.94|1232.94|21
1621148290000|2021-05-16 06:58:10|1237.46|1233.46|1237.23|1233.23|1237.99|1233.99|1237.08|1233.08|23
1621148300000|2021-05-16 06:58:20|1237.17|1233.17|1236.19|1232.19|1237.17|1233.17|1236.19|1232.19|23
1621148310000|2021-05-16 06:58:30|1236.17|1232.17|1236.21|1232.21|1236.22|1232.22|1236.01|1232.01|21
1621148320000|2021-05-16 06:58:40|1236.22|1232.22|1235.95|1231.95|1236.22|1232.22|1235.95|1231.95|25
1621148330000|2021-05-16 06:58:50|1235.96|1231.96|1234.39|1230.39|1235.96|1231.96|1234.39|1230.39|30
1621148340000|2021-05-16 06:59:00|1234.21|1230.21|1234.36|1230.36|1234.47|1230.47|1234.09|1230.09|24
1621148350000|2021-05-16 06:59:10|1234.39|1230.39|1233.14|1229.14|1234.39|1230.39|1233.12|1229.12|26
1621148360000|2021-05-16 06:59:20|1233.18|1229.18|1232.05|1228.05|1233.21|1229.21|1232.05|1228.05|33
1621148370000|2021-05-16 06:59:30|1232.07|1228.07|1231.4|1227.4|1232.07|1228.07|1231.4|1227.4|18
1621148380000|2021-05-16 06:59:40|1230.88|1226.88|1228.95|1224.95|1230.92|1226.92|1228.95|1224.95|21
1621148390000|2021-05-16 06:59:50|1228.93|1224.93|1230.2|1226.2|1230.2|1226.2|1228.58|1224.58|34
1621148400000|2021-05-16 07:00:00|1230.24|1226.24|1232.72|1228.72|1232.87|1228.87|1230.24|1226.24|35
1621148410000|2021-05-16 07:00:10|1232.73|1228.73|1234.01|1230.01|1234.01|1230.01|1232.69|1228.69|31
1621148420000|2021-05-16 07:00:20|1233.94|1229.94|1233.28|1229.28|1233.94|1229.94|1233.28|1229.28|31
1621148430000|2021-05-16 07:00:30|1233.27|1229.27|1233.83|1229.83|1233.83|1229.83|1233.2|1229.2|24
1621148440000|2021-05-16 07:00:40|1233.82|1229.82|1233.87|1229.87|1234.01|1230.01|1233.82|1229.82|25
1621148450000|2021-05-16 07:00:50|1233.89|1229.89|1233.51|1229.51|1233.89|1229.89|1233.09|1229.09|33
1621148460000|2021-05-16 07:01:00|1233.49|1229.49|1234.09|1230.09|1234.12|1230.12|1233.49|1229.49|33
1621148470000|2021-05-16 07:01:10|1234.1|1230.1|1234.13|1230.13|1234.17|1230.17|1234.1|1230.1|16
1621148480000|2021-05-16 07:01:20|1234.12|1230.12|1234.16|1230.16|1234.21|1230.21|1234.11|1230.11|18
1621148490000|2021-05-16 07:01:30|1234.17|1230.17|1234.29|1230.29|1234.36|1230.36|1234.13|1230.13|24
1621148500000|2021-05-16 07:01:40|1234.27|1230.27|1234.3|1230.3|1234.51|1230.51|1234.2|1230.2|31
1621148510000|2021-05-16 07:01:50|1234.31|1230.31|1234.75|1230.75|1234.75|1230.75|1234.29|1230.29|24
1621148520000|2021-05-16 07:02:00|1234.73|1230.73|1233.6|1229.6|1234.74|1230.74|1233.6|1229.6|34
1621148530000|2021-05-16 07:02:10|1233.62|1229.62|1233.08|1229.08|1233.62|1229.62|1233.08|1229.08|29
1621148540000|2021-05-16 07:02:20|1233.07|1229.07|1232.71|1228.71|1233.08|1229.08|1232.63|1228.63|33
1621148550000|2021-05-16 07:02:30|1232.73|1228.73|1232.51|1228.51|1233.17|1229.17|1232.51|1228.51|36
1621148560000|2021-05-16 07:02:40|1232.52|1228.52|1232.58|1228.58|1232.61|1228.61|1232.52|1228.52|21
1621148570000|2021-05-16 07:02:50|1232.4|1228.4|1232.19|1228.19|1232.4|1228.4|1232.06|1228.06|23
1621148580000|2021-05-16 07:03:00|1232.24|1228.24|1232.34|1228.34|1232.37|1228.37|1232.21|1228.21|23
1621148590000|2021-05-16 07:03:10|1232.35|1228.35|1231.08|1227.08|1232.37|1228.37|1231.08|1227.08|29
1621148600000|2021-05-16 07:03:20|1230.97|1226.97|1229.93|1225.93|1230.97|1226.97|1229.85|1225.85|35
1621148610000|2021-05-16 07:03:30|1229.94|1225.94|1230.05|1226.05|1230.33|1226.33|1229.94|1225.94|27
1621148620000|2021-05-16 07:03:40|1230.06|1226.06|1230.58|1226.58|1230.64|1226.64|1230.04|1226.04|33
1621148630000|2021-05-16 07:03:50|1230.61|1226.61|1230.7|1226.7|1230.77|1226.77|1230.5|1226.5|28
1621148640000|2021-05-16 07:04:00|1230.72|1226.72|1230.62|1226.62|1230.81|1226.81|1230.4|1226.4|33
1621148650000|2021-05-16 07:04:10|1230.36|1226.36|1231.73|1227.73|1231.73|1227.73|1230.36|1226.36|31
1621148660000|2021-05-16 07:04:20|1231.75|1227.75|1232.66|1228.66|1232.72|1228.72|1231.75|1227.75|30
1621148670000|2021-05-16 07:04:30|1232.58|1228.58|1232.26|1228.26|1232.69|1228.69|1232.25|1228.25|32
1621148680000|2021-05-16 07:04:40|1232.25|1228.25|1232.03|1228.03|1232.54|1228.54|1231.86|1227.86|30
1621148690000|2021-05-16 07:04:50|1232.07|1228.07|1231.59|1227.59|1232.07|1228.07|1231.43|1227.43|24
1621148700000|2021-05-16 07:05:00|1231.54|1227.54|1231.34|1227.34|1231.67|1227.67|1231.2|1227.2|32
1621148710000|2021-05-16 07:05:10|1231.31|1227.31|1231.7|1227.7|1232.01|1228.01|1231.31|1227.31|24
1621148720000|2021-05-16 07:05:20|1231.71|1227.71|1232.02|1228.02|1232.27|1228.27|1231.68|1227.68|31
1621148730000|2021-05-16 07:05:30|1232.01|1228.01|1231.66|1227.66|1232.09|1228.09|1231.66|1227.66|26
1621148740000|2021-05-16 07:05:40|1231.65|1227.65|1231.42|1227.42|1231.74|1227.74|1231.41|1227.41|27
1621148750000|2021-05-16 07:05:50|1231.45|1227.45|1231.35|1227.35|1231.47|1227.47|1230.63|1226.63|33
1621148760000|2021-05-16 07:06:00|1231.32|1227.32|1231.85|1227.85|1231.85|1227.85|1231.32|1227.32|27
1621148770000|2021-05-16 07:06:10|1231.88|1227.88|1232.22|1228.22|1232.33|1228.33|1231.88|1227.88|32
1621148780000|2021-05-16 07:06:20|1232.2|1228.2|1232.23|1228.23|1232.23|1228.23|1232.19|1228.19|24
1621148790000|2021-05-16 07:06:30|1232.29|1228.29|1232.29|1228.29|1232.4|1228.4|1232.18|1228.18|26
1621148800000|2021-05-16 07:06:40|1232.3|1228.3|1232.24|1228.24|1232.47|1228.47|1232.24|1228.24|28
1621148810000|2021-05-16 07:06:50|1232.16|1228.16|1231.56|1227.56|1232.16|1228.16|1231.28|1227.28|33
1621148820000|2021-05-16 07:07:00|1231.59|1227.59|1231.9|1227.9|1231.9|1227.9|1231.48|1227.48|30
1621148830000|2021-05-16 07:07:10|1231.91|1227.91|1231.84|1227.84|1232.02|1228.02|1231.53|1227.53|29
1621148840000|2021-05-16 07:07:20|1231.87|1227.87|1231.52|1227.52|1231.93|1227.93|1231.52|1227.52|33
1621148850000|2021-05-16 07:07:30|1231.57|1227.57|1231.48|1227.48|1231.57|1227.57|1231.24|1227.24|27
1621148860000|2021-05-16 07:07:40|1231.51|1227.51|1231.98|1227.98|1232.14|1228.14|1231.39|1227.39|29
1621148870000|2021-05-16 07:07:50|1231.99|1227.99|1232.64|1228.64|1232.64|1228.64|1231.98|1227.98|24
1621148880000|2021-05-16 07:08:00|1232.27|1228.27|1231.37|1227.37|1232.5|1228.5|1231.32|1227.32|32
1621148890000|2021-05-16 07:08:10|1231.33|1227.33|1231.88|1227.88|1232.07|1228.07|1231.33|1227.33|33
1621148900000|2021-05-16 07:08:20|1231.87|1227.87|1230.66|1226.66|1231.87|1227.87|1230.61|1226.61|34
1621148910000|2021-05-16 07:08:30|1230.74|1226.74|1230.77|1226.77|1230.8|1226.8|1230.62|1226.62|22
1621148920000|2021-05-16 07:08:40|1230.8|1226.8|1231.5|1227.5|1231.55|1227.55|1230.8|1226.8|33
1621148930000|2021-05-16 07:08:50|1231.49|1227.49|1231.26|1227.26|1231.58|1227.58|1231.2|1227.2|20
1621148940000|2021-05-16 07:09:00|1231.27|1227.27|1231.17|1227.17|1231.27|1227.27|1231.16|1227.16|29
1621148950000|2021-05-16 07:09:10|1231.16|1227.16|1231.04|1227.04|1231.19|1227.19|1230.92|1226.92|28
1621148960000|2021-05-16 07:09:20|1231.06|1227.06|1231.29|1227.29|1231.65|1227.65|1231.06|1227.06|31
1621148970000|2021-05-16 07:09:30|1231.28|1227.28|1231.98|1227.98|1232.07|1228.07|1231.28|1227.28|24
1621148980000|2021-05-16 07:09:40|1232|1228|1232.01|1228.01|1232.12|1228.12|1231.95|1227.95|28
1621148990000|2021-05-16 07:09:50|1232.02|1228.02|1232.27|1228.27|1232.27|1228.27|1231.78|1227.78|25
1621149000000|2021-05-16 07:10:00|1232.28|1228.28|1232.28|1228.28|1232.4|1228.4|1232.16|1228.16|19
1621149010000|2021-05-16 07:10:10|1232.26|1228.26|1231.72|1227.72|1232.26|1228.26|1231.6|1227.6|34
1621149020000|2021-05-16 07:10:20|1231.67|1227.67|1231.85|1227.85|1231.85|1227.85|1231.54|1227.54|28
1621149030000|2021-05-16 07:10:30|1231.79|1227.79|1232.38|1228.38|1232.4|1228.4|1231.79|1227.79|25
1621149040000|2021-05-16 07:10:40|1232.37|1228.37|1232.21|1228.21|1232.37|1228.37|1231.98|1227.98|32
1621149050000|2021-05-16 07:10:50|1232.23|1228.23|1232.48|1228.48|1232.48|1228.48|1232.23|1228.23|24
1621149060000|2021-05-16 07:11:00|1232.5|1228.5|1232.68|1228.68|1232.68|1228.68|1232.44|1228.44|18
1621149070000|2021-05-16 07:11:10|1232.69|1228.69|1233.15|1229.15|1233.18|1229.18|1232.67|1228.67|19
1621149080000|2021-05-16 07:11:20|1233.13|1229.13|1233.6|1229.6|1233.6|1229.6|1233.09|1229.09|20
1621149090000|2021-05-16 07:11:30|1233.61|1229.61|1233.42|1229.42|1233.75|1229.75|1233.22|1229.22|28
1621149100000|2021-05-16 07:11:40|1233.3|1229.3|1232.65|1228.65|1233.3|1229.3|1232.58|1228.58|27
1621149110000|2021-05-16 07:11:50|1232.63|1228.63|1232.92|1228.92|1232.93|1228.93|1232.58|1228.58|29
1621149120000|2021-05-16 07:12:00|1232.83|1228.83|1232.94|1228.94|1232.99|1228.99|1232.83|1228.83|22
1621149130000|2021-05-16 07:12:10|1232.92|1228.92|1232.3|1228.3|1232.95|1228.95|1232.16|1228.16|25
1621149140000|2021-05-16 07:12:20|1232.26|1228.26|1231.99|1227.99|1232.27|1228.27|1231.99|1227.99|15
1621149150000|2021-05-16 07:12:30|1231.95|1227.95|1231.61|1227.61|1232.11|1228.11|1231.56|1227.56|32
1621149160000|2021-05-16 07:12:40|1231.57|1227.57|1231.61|1227.61|1231.77|1227.77|1231.55|1227.55|27
1621149170000|2021-05-16 07:12:50|1231.58|1227.58|1231.81|1227.81|1231.81|1227.81|1231.5|1227.5|23
1621149180000|2021-05-16 07:13:00|1231.82|1227.82|1231.75|1227.75|1232.09|1228.09|1231.75|1227.75|22
1621149190000|2021-05-16 07:13:10|1231.72|1227.72|1231.56|1227.56|1231.72|1227.72|1231.49|1227.49|30
1621149200000|2021-05-16 07:13:20|1231.57|1227.57|1231.49|1227.49|1231.62|1227.62|1231.48|1227.48|22
1621149210000|2021-05-16 07:13:30|1231.48|1227.48|1231.37|1227.37|1231.48|1227.48|1231.34|1227.34|20
1621149220000|2021-05-16 07:13:40|1231.35|1227.35|1231.54|1227.54|1231.56|1227.56|1231.35|1227.35|19
1621149230000|2021-05-16 07:13:50|1231.43|1227.43|1231.46|1227.46|1231.54|1227.54|1231.34|1227.34|19
1621149240000|2021-05-16 07:14:00|1231.42|1227.42|1232.26|1228.26|1232.28|1228.28|1231.41|1227.41|22
1621149250000|2021-05-16 07:14:10|1232.25|1228.25|1232.07|1228.07|1232.25|1228.25|1232.07|1228.07|24
1621149260000|2021-05-16 07:14:20|1232.16|1228.16|1232.08|1228.08|1232.25|1228.25|1232.08|1228.08|25
1621149270000|2021-05-16 07:14:30|1232.07|1228.07|1231.6|1227.6|1232.12|1228.12|1231.42|1227.42|29
1621149280000|2021-05-16 07:14:40|1231.59|1227.59|1231.78|1227.78|1231.84|1227.84|1231.57|1227.57|28
1621149290000|2021-05-16 07:14:50|1231.83|1227.83|1231.67|1227.67|1231.83|1227.83|1231.65|1227.65|11
1621149300000|2021-05-16 07:15:00|1231.68|1227.68|1231.51|1227.51|1231.71|1227.71|1231.48|1227.48|19
1621149310000|2021-05-16 07:15:10|1231.49|1227.49|1231.69|1227.69|1231.73|1227.73|1231.49|1227.49|25
1621149320000|2021-05-16 07:15:20|1231.76|1227.76|1231.96|1227.96|1231.98|1227.98|1231.74|1227.74|23
1621149330000|2021-05-16 07:15:30|1231.95|1227.95|1231.96|1227.96|1231.99|1227.99|1231.93|1227.93|11
1621149340000|2021-05-16 07:15:40|1231.97|1227.97|1231.9|1227.9|1232.1|1228.1|1231.77|1227.77|26
1621149350000|2021-05-16 07:15:50|1231.89|1227.89|1231.93|1227.93|1231.98|1227.98|1231.78|1227.78|16
1621149360000|2021-05-16 07:16:00|1231.95|1227.95|1232.09|1228.09|1232.09|1228.09|1231.94|1227.94|22
1621149370000|2021-05-16 07:16:10|1232.1|1228.1|1232.76|1228.76|1232.76|1228.76|1232.1|1228.1|22
1621149380000|2021-05-16 07:16:20|1232.72|1228.72|1232.7|1228.7|1232.76|1228.76|1232.7|1228.7|21
1621149390000|2021-05-16 07:16:30|1232.6|1228.6|1232.82|1228.82|1232.82|1228.82|1232.6|1228.6|17
1621149400000|2021-05-16 07:16:40|1232.8|1228.8|1232.71|1228.71|1232.83|1228.83|1232.6|1228.6|17
1621149410000|2021-05-16 07:16:50|1232.72|1228.72|1232.87|1228.87|1232.87|1228.87|1232.7|1228.7|18
1621149420000|2021-05-16 07:17:00|1232.89|1228.89|1232.72|1228.72|1232.89|1228.89|1232.56|1228.56|28
1621149430000|2021-05-16 07:17:10|1232.73|1228.73|1233|1229|1233.02|1229.02|1232.73|1228.73|21
1621149440000|2021-05-16 07:17:20|1233.02|1229.02|1233.29|1229.29|1233.29|1229.29|1233.02|1229.02|24
1621149450000|2021-05-16 07:17:30|1233.28|1229.28|1233.77|1229.77|1233.77|1229.77|1233.26|1229.26|20
1621149460000|2021-05-16 07:17:40|1233.76|1229.76|1233.95|1229.95|1233.95|1229.95|1233.74|1229.74|18
1621149470000|2021-05-16 07:17:50|1233.97|1229.97|1234.32|1230.32|1234.34|1230.34|1233.97|1229.97|8
1621149480000|2021-05-16 07:18:00|1234.33|1230.33|1234.34|1230.34|1234.38|1230.38|1234.32|1230.32|14
1621149490000|2021-05-16 07:18:10|1234.35|1230.35|1235.28|1231.28|1235.45|1231.45|1234.34|1230.34|22
1621149500000|2021-05-16 07:18:20|1235.29|1231.29|1235.75|1231.75|1235.75|1231.75|1235.29|1231.29|23
1621149510000|2021-05-16 07:18:30|1235.76|1231.76|1235.77|1231.77|1235.83|1231.83|1235.54|1231.54|16
1621149520000|2021-05-16 07:18:40|1235.76|1231.76|1235.45|1231.45|1235.83|1231.83|1235.41|1231.41|15
1621149530000|2021-05-16 07:18:50|1235.47|1231.47|1235.7|1231.7|1235.77|1231.77|1235.45|1231.45|28
1621149540000|2021-05-16 07:19:00|1235.68|1231.68|1236.2|1232.2|1236.29|1232.29|1235.68|1231.68|7
1621149550000|2021-05-16 07:19:10|1236.19|1232.19|1236.77|1232.77|1236.81|1232.81|1236.05|1232.05|19
1621149560000|2021-05-16 07:19:20|1236.81|1232.81|1237.1|1233.1|1237.1|1233.1|1236.56|1232.56|27
1621149570000|2021-05-16 07:19:30|1237.08|1233.08|1237.01|1233.01|1237.1|1233.1|1236.92|1232.92|28
1621149580000|2021-05-16 07:19:40|1237|1233|1236.3|1232.3|1237|1233|1236.25|1232.25|31
1621149590000|2021-05-16 07:19:50|1236.29|1232.29|1236.14|1232.14|1236.33|1232.33|1236.14|1232.14|16
1621149600000|2021-05-16 07:20:00|1236.09|1232.09|1235.69|1231.69|1236.11|1232.11|1235.69|1231.69|23
1621149610000|2021-05-16 07:20:10|1235.7|1231.7|1235.12|1231.12|1235.74|1231.74|1235.12|1231.12|29
1621149620000|2021-05-16 07:20:20|1235.15|1231.15|1234.91|1230.91|1235.19|1231.19|1234.82|1230.82|19
1621149630000|2021-05-16 07:20:30|1235.01|1231.01|1235.48|1231.48|1235.49|1231.49|1234.88|1230.88|22
1621149640000|2021-05-16 07:20:40|1235.49|1231.49|1234.98|1230.98|1235.49|1231.49|1234.95|1230.95|31
1621149650000|2021-05-16 07:20:50|1234.97|1230.97|1234.63|1230.63|1235|1231|1234.63|1230.63|30
1621149660000|2021-05-16 07:21:00|1234.62|1230.62|1234.17|1230.17|1234.62|1230.62|1234.16|1230.16|32
1621149670000|2021-05-16 07:21:10|1234.16|1230.16|1233.43|1229.43|1234.16|1230.16|1233.42|1229.42|26
1621149680000|2021-05-16 07:21:20|1233.44|1229.44|1233.18|1229.18|1233.53|1229.53|1233.08|1229.08|23
1621149690000|2021-05-16 07:21:30|1233.26|1229.26|1234.41|1230.41|1234.43|1230.43|1233.12|1229.12|28
1621149700000|2021-05-16 07:21:40|1234.39|1230.39|1234.4|1230.4|1234.41|1230.41|1234.19|1230.19|24
1621149710000|2021-05-16 07:21:50|1234.39|1230.39|1234.66|1230.66|1234.66|1230.66|1234.34|1230.34|31
1621149720000|2021-05-16 07:22:00|1234.64|1230.64|1234.6|1230.6|1234.69|1230.69|1234.58|1230.58|26
1621149730000|2021-05-16 07:22:10|1234.59|1230.59|1234.44|1230.44|1234.69|1230.69|1234.4|1230.4|24
1621149740000|2021-05-16 07:22:20|1234.43|1230.43|1234.54|1230.54|1234.54|1230.54|1234.34|1230.34|13
1621149750000|2021-05-16 07:22:30|1234.56|1230.56|1235.22|1231.22|1235.36|1231.36|1234.56|1230.56|27
1621149760000|2021-05-16 07:22:40|1235.35|1231.35|1235.32|1231.32|1235.35|1231.35|1235.3|1231.3|15
1621149770000|2021-05-16 07:22:50|1235.36|1231.36|1235.27|1231.27|1235.36|1231.36|1235.1|1231.1|25
1621149780000|2021-05-16 07:23:00|1235.26|1231.26|1235.47|1231.47|1235.47|1231.47|1235.26|1231.26|18
1621149790000|2021-05-16 07:23:10|1235.55|1231.55|1235.86|1231.86|1235.86|1231.86|1235.52|1231.52|14
1621149800000|2021-05-16 07:23:20|1235.79|1231.79|1236.76|1232.76|1236.76|1232.76|1235.74|1231.74|23
1621149810000|2021-05-16 07:23:30|1236.81|1232.81|1236.95|1232.95|1237.25|1233.25|1236.69|1232.69|18
1621149820000|2021-05-16 07:23:40|1236.96|1232.96|1236.49|1232.49|1236.96|1232.96|1236.44|1232.44|30
1621149830000|2021-05-16 07:23:50|1236.46|1232.46|1236.16|1232.16|1236.53|1232.53|1236.16|1232.16|31
1621149840000|2021-05-16 07:24:00|1236.09|1232.09|1236.6|1232.6|1236.67|1232.67|1236.05|1232.05|31
1621149850000|2021-05-16 07:24:10|1236.61|1232.61|1235.67|1231.67|1236.63|1232.63|1235.66|1231.66|21
1621149860000|2021-05-16 07:24:20|1235.7|1231.7|1235.41|1231.41|1235.85|1231.85|1235.41|1231.41|27
1621149870000|2021-05-16 07:24:30|1235.4|1231.4|1235.42|1231.42|1235.55|1231.55|1235.24|1231.24|22
1621149880000|2021-05-16 07:24:40|1235.48|1231.48|1235.56|1231.56|1235.66|1231.66|1235.48|1231.48|17
1621149890000|2021-05-16 07:24:50|1235.54|1231.54|1235.53|1231.53|1235.54|1231.54|1235.51|1231.51|12
1621149900000|2021-05-16 07:25:00|1235.52|1231.52|1235.25|1231.25|1235.55|1231.55|1235.25|1231.25|19
1621149910000|2021-05-16 07:25:10|1235.29|1231.29|1235.02|1231.02|1235.35|1231.35|1234.99|1230.99|23
1621149920000|2021-05-16 07:25:20|1235.01|1231.01|1234.91|1230.91|1235.01|1231.01|1234.8|1230.8|26
1621149930000|2021-05-16 07:25:30|1234.87|1230.87|1235.26|1231.26|1235.32|1231.32|1234.82|1230.82|28
1621149940000|2021-05-16 07:25:40|1235.29|1231.29|1235.18|1231.18|1235.38|1231.38|1235.18|1231.18|15
1621149950000|2021-05-16 07:25:50|1235.11|1231.11|1234.97|1230.97|1235.11|1231.11|1234.82|1230.82|25
1621149960000|2021-05-16 07:26:00|1235.01|1231.01|1234.84|1230.84|1235.34|1231.34|1234.84|1230.84|34
1621149970000|2021-05-16 07:26:10|1234.82|1230.82|1233.96|1229.96|1234.82|1230.82|1233.87|1229.87|31
1621149980000|2021-05-16 07:26:20|1233.95|1229.95|1234.45|1230.45|1234.77|1230.77|1233.95|1229.95|33
1621149990000|2021-05-16 07:26:30|1234.46|1230.46|1234.39|1230.39|1234.62|1230.62|1234.39|1230.39|23
1621150000000|2021-05-16 07:26:40|1234.31|1230.31|1233.95|1229.95|1234.32|1230.32|1233.95|1229.95|26
1621150010000|2021-05-16 07:26:50|1233.89|1229.89|1233.57|1229.57|1233.89|1229.89|1233.5|1229.5|31
1621150020000|2021-05-16 07:27:00|1233.64|1229.64|1233.39|1229.39|1233.64|1229.64|1233.39|1229.39|26
1621150030000|2021-05-16 07:27:10|1233.41|1229.41|1233|1229|1233.41|1229.41|1232.98|1228.98|18
1621150040000|2021-05-16 07:27:20|1233.02|1229.02|1233.06|1229.06|1233.16|1229.16|1232.95|1228.95|26
1621150050000|2021-05-16 07:27:30|1233.07|1229.07|1232.95|1228.95|1233.38|1229.38|1232.95|1228.95|30
1621150060000|2021-05-16 07:27:40|1232.94|1228.94|1232.24|1228.24|1232.94|1228.94|1232.23|1228.23|32
1621150070000|2021-05-16 07:27:50|1232.23|1228.23|1232.17|1228.17|1232.5|1228.5|1232.04|1228.04|35
1621150080000|2021-05-16 07:28:00|1232.16|1228.16|1231.12|1227.12|1232.16|1228.16|1231.08|1227.08|31
1621150090000|2021-05-16 07:28:10|1231.17|1227.17|1230.86|1226.86|1231.2|1227.2|1230.86|1226.86|32
1621150100000|2021-05-16 07:28:20|1230.69|1226.69|1230.73|1226.73|1230.79|1226.79|1230.48|1226.48|28
1621150110000|2021-05-16 07:28:30|1230.74|1226.74|1230.41|1226.41|1230.84|1226.84|1230.41|1226.41|29
1621150120000|2021-05-16 07:28:40|1230.42|1226.42|1229.23|1225.23|1230.42|1226.42|1229.2|1225.2|32
1621150130000|2021-05-16 07:28:50|1229.26|1225.26|1230.44|1226.44|1230.59|1226.59|1229.26|1225.26|33
1621150140000|2021-05-16 07:29:00|1230.4|1226.4|1230.55|1226.55|1230.61|1226.61|1230.34|1226.34|33
1621150150000|2021-05-16 07:29:10|1230.56|1226.56|1231.44|1227.44|1231.53|1227.53|1230.53|1226.53|31
1621150160000|2021-05-16 07:29:20|1231.43|1227.43|1231.68|1227.68|1231.95|1227.95|1231.43|1227.43|27
1621150170000|2021-05-16 07:29:30|1231.67|1227.67|1231.7|1227.7|1231.71|1227.71|1231.6|1227.6|21
1621150180000|2021-05-16 07:29:40|1231.64|1227.64|1230.98|1226.98|1231.68|1227.68|1230.84|1226.84|32
1621150190000|2021-05-16 07:29:50|1230.99|1226.99|1231.19|1227.19|1231.31|1227.31|1230.91|1226.91|30
1621150200000|2021-05-16 07:30:00|1231.17|1227.17|1230.49|1226.49|1231.18|1227.18|1230.49|1226.49|30
1621150210000|2021-05-16 07:30:10|1230.48|1226.48|1228.79|1224.79|1230.48|1226.48|1228.79|1224.79|30
1621150220000|2021-05-16 07:30:20|1228.83|1224.83|1229.82|1225.82|1229.83|1225.83|1228.83|1224.83|37
1621150230000|2021-05-16 07:30:30|1229.83|1225.83|1229.21|1225.21|1230.28|1226.28|1229.21|1225.21|38
1621150240000|2021-05-16 07:30:40|1229.2|1225.2|1228.8|1224.8|1229.44|1225.44|1228.68|1224.68|34
1621150250000|2021-05-16 07:30:50|1228.73|1224.73|1228.88|1224.88|1228.88|1224.88|1228.69|1224.69|31
1621150260000|2021-05-16 07:31:00|1228.9|1224.9|1229.3|1225.3|1229.3|1225.3|1228.68|1224.68|31
1621150270000|2021-05-16 07:31:10|1229.31|1225.31|1230.09|1226.09|1230.12|1226.12|1229.3|1225.3|28
1621150280000|2021-05-16 07:31:20|1230.07|1226.07|1229.82|1225.82|1230.14|1226.14|1229.67|1225.67|29
1621150290000|2021-05-16 07:31:30|1229.84|1225.84|1229.88|1225.88|1229.96|1225.96|1229.81|1225.81|28
1621150300000|2021-05-16 07:31:40|1229.89|1225.89|1230.38|1226.38|1230.43|1226.43|1229.89|1225.89|22
1621150310000|2021-05-16 07:31:50|1230.34|1226.34|1230.4|1226.4|1230.4|1226.4|1229.91|1225.91|30
1621150320000|2021-05-16 07:32:00|1230.41|1226.41|1230.11|1226.11|1230.56|1226.56|1230.11|1226.11|29
1621150330000|2021-05-16 07:32:10|1230.07|1226.07|1229.99|1225.99|1230.09|1226.09|1229.97|1225.97|18
1621150340000|2021-05-16 07:32:20|1230|1226|1230.01|1226.01|1230.03|1226.03|1229.92|1225.92|27
1621150350000|2021-05-16 07:32:30|1230.02|1226.02|1230.16|1226.16|1230.26|1226.26|1230.01|1226.01|15
1621150360000|2021-05-16 07:32:40|1230.18|1226.18|1229.82|1225.82|1230.25|1226.25|1229.75|1225.75|28
1621150370000|2021-05-16 07:32:50|1229.87|1225.87|1229.93|1225.93|1229.98|1225.98|1229.86|1225.86|23
1621150380000|2021-05-16 07:33:00|1229.94|1225.94|1230.62|1226.62|1230.77|1226.77|1229.89|1225.89|28
1621150390000|2021-05-16 07:33:10|1230.63|1226.63|1231.1|1227.1|1231.16|1227.16|1230.6|1226.6|24
1621150400000|2021-05-16 07:33:20|1231.09|1227.09|1229.95|1225.95|1231.1|1227.1|1229.77|1225.77|36
1621150410000|2021-05-16 07:33:30|1229.8|1225.8|1229.63|1225.63|1229.84|1225.84|1229.58|1225.58|25
1621150420000|2021-05-16 07:33:40|1229.76|1225.76|1230.34|1226.34|1230.41|1226.41|1229.66|1225.66|26
1621150430000|2021-05-16 07:33:50|1230.38|1226.38|1230.42|1226.42|1230.6|1226.6|1230.38|1226.38|27
1621150440000|2021-05-16 07:34:00|1230.46|1226.46|1229.9|1225.9|1230.46|1226.46|1229.87|1225.87|24
1621150450000|2021-05-16 07:34:10|1229.87|1225.87|1229.34|1225.34|1229.92|1225.92|1229.34|1225.34|27
1621150460000|2021-05-16 07:34:20|1229.29|1225.29|1229.29|1225.29|1229.4|1225.4|1229.12|1225.12|22
1621150470000|2021-05-16 07:34:30|1229.3|1225.3|1229.25|1225.25|1229.42|1225.42|1229.18|1225.18|35
1621150480000|2021-05-16 07:34:40|1229.11|1225.11|1228.7|1224.7|1229.12|1225.12|1228.66|1224.66|21
1621150490000|2021-05-16 07:34:50|1228.71|1224.71|1228.99|1224.99|1229.11|1225.11|1228.71|1224.71|32
1621150500000|2021-05-16 07:35:00|1229.01|1225.01|1229.26|1225.26|1229.32|1225.32|1229.01|1225.01|15
1621150510000|2021-05-16 07:35:10|1229.32|1225.32|1230.62|1226.62|1230.76|1226.76|1229.32|1225.32|33
1621150520000|2021-05-16 07:35:20|1230.71|1226.71|1230.73|1226.73|1230.76|1226.76|1230.62|1226.62|29
1621150530000|2021-05-16 07:35:30|1230.74|1226.74|1230.78|1226.78|1230.79|1226.79|1230.73|1226.73|12
1621150540000|2021-05-16 07:35:40|1230.77|1226.77|1230.92|1226.92|1230.97|1226.97|1230.73|1226.73|24
1621150550000|2021-05-16 07:35:50|1230.93|1226.93|1230.5|1226.5|1230.94|1226.94|1230.5|1226.5|15
1621150560000|2021-05-16 07:36:00|1230.49|1226.49|1229.72|1225.72|1230.49|1226.49|1229.72|1225.72|30
1621150570000|2021-05-16 07:36:10|1229.73|1225.73|1229.74|1225.74|1229.89|1225.89|1229.71|1225.71|27
1621150580000|2021-05-16 07:36:20|1229.75|1225.75|1229.75|1225.75|1229.83|1225.83|1229.74|1225.74|21
1621150590000|2021-05-16 07:36:30|1229.74|1225.74|1229.86|1225.86|1230.21|1226.21|1229.74|1225.74|32
1621150600000|2021-05-16 07:36:40|1229.79|1225.79|1229.44|1225.44|1229.79|1225.79|1229.44|1225.44|21
1621150610000|2021-05-16 07:36:50|1229.45|1225.45|1229.57|1225.57|1229.63|1225.63|1229.2|1225.2|33
1621150620000|2021-05-16 07:37:00|1229.53|1225.53|1229.52|1225.52|1229.54|1225.54|1229.43|1225.43|18
1621150630000|2021-05-16 07:37:10|1229.51|1225.51|1229.7|1225.7|1229.71|1225.71|1229.27|1225.27|20
1621150640000|2021-05-16 07:37:20|1229.78|1225.78|1230.18|1226.18|1230.2|1226.2|1229.77|1225.77|22
1621150650000|2021-05-16 07:37:30|1230.19|1226.19|1229.62|1225.62|1230.19|1226.19|1229.56|1225.56|28
1621150660000|2021-05-16 07:37:40|1229.57|1225.57|1229.75|1225.75|1229.79|1225.79|1229.39|1225.39|30
1621150670000|2021-05-16 07:37:50|1229.79|1225.79|1229.86|1225.86|1229.86|1225.86|1229.62|1225.62|35
1621150680000|2021-05-16 07:38:00|1229.87|1225.87|1229.71|1225.71|1229.87|1225.87|1229.64|1225.64|14
1621150690000|2021-05-16 07:38:10|1229.73|1225.73|1229.7|1225.7|1229.75|1225.75|1229.7|1225.7|15
1621150700000|2021-05-16 07:38:20|1229.71|1225.71|1229.83|1225.83|1229.83|1225.83|1229.71|1225.71|11
1621150710000|2021-05-16 07:38:30|1229.93|1225.93|1230.19|1226.19|1230.21|1226.21|1229.93|1225.93|19
1621150720000|2021-05-16 07:38:40|1230.17|1226.17|1230.26|1226.26|1230.29|1226.29|1230.15|1226.15|22
1621150730000|2021-05-16 07:38:50|1230.28|1226.28|1230.27|1226.27|1230.28|1226.28|1230.14|1226.14|25
1621150740000|2021-05-16 07:39:00|1230.28|1226.28|1230.22|1226.22|1230.31|1226.31|1230.03|1226.03|23
1621150750000|2021-05-16 07:39:10|1230.27|1226.27|1230.25|1226.25|1230.29|1226.29|1230.14|1226.14|28
1621150760000|2021-05-16 07:39:20|1230.27|1226.27|1230.03|1226.03|1230.27|1226.27|1229.88|1225.88|30
1621150770000|2021-05-16 07:39:30|1230.15|1226.15|1229.96|1225.96|1230.17|1226.17|1229.96|1225.96|26
1621150780000|2021-05-16 07:39:40|1229.95|1225.95|1230.03|1226.03|1230.08|1226.08|1229.95|1225.95|14
1621150790000|2021-05-16 07:39:50|1230.04|1226.04|1229.85|1225.85|1230.07|1226.07|1229.79|1225.79|24
1621150800000|2021-05-16 07:40:00|1229.84|1225.84|1229.7|1225.7|1229.87|1225.87|1229.69|1225.69|13
1621150810000|2021-05-16 07:40:10|1229.66|1225.66|1229.45|1225.45|1229.66|1225.66|1229.41|1225.41|25
1621150820000|2021-05-16 07:40:20|1229.44|1225.44|1230.33|1226.33|1230.44|1226.44|1229.44|1225.44|33
1621150830000|2021-05-16 07:40:30|1230.38|1226.38|1230.68|1226.68|1230.68|1226.68|1230.32|1226.32|17
1621150840000|2021-05-16 07:40:40|1230.81|1226.81|1230.79|1226.79|1230.91|1226.91|1230.78|1226.78|28
1621150850000|2021-05-16 07:40:50|1230.76|1226.76|1231|1227|1231.02|1227.02|1230.75|1226.75|17
1621150860000|2021-05-16 07:41:00|1231.01|1227.01|1231.15|1227.15|1231.17|1227.17|1231|1227|14
1621150870000|2021-05-16 07:41:10|1231.17|1227.17|1231.88|1227.88|1231.88|1227.88|1231.17|1227.17|14
1621150880000|2021-05-16 07:41:20|1231.78|1227.78|1231.57|1227.57|1232.23|1228.23|1231.44|1227.44|29
1621150890000|2021-05-16 07:41:30|1231.53|1227.53|1232.08|1228.08|1232.08|1228.08|1231.53|1227.53|25
1621150900000|2021-05-16 07:41:40|1232.07|1228.07|1232.3|1228.3|1232.49|1228.49|1232.07|1228.07|26
1621150910000|2021-05-16 07:41:50|1232.2|1228.2|1231.7|1227.7|1232.2|1228.2|1231.58|1227.58|30
1621150920000|2021-05-16 07:42:00|1231.63|1227.63|1231.61|1227.61|1231.64|1227.64|1231.49|1227.49|25
1621150930000|2021-05-16 07:42:10|1231.57|1227.57|1231.52|1227.52|1231.67|1227.67|1231.52|1227.52|26
1621150940000|2021-05-16 07:42:20|1231.51|1227.51|1231.51|1227.51|1231.64|1227.64|1231.51|1227.51|27
1621150950000|2021-05-16 07:42:30|1231.65|1227.65|1231.61|1227.61|1231.74|1227.74|1231.57|1227.57|27
1621150960000|2021-05-16 07:42:40|1231.62|1227.62|1231.77|1227.77|1231.79|1227.79|1231.53|1227.53|19
1621150970000|2021-05-16 07:42:50|1231.8|1227.8|1231.84|1227.84|1231.84|1227.84|1231.77|1227.77|20
1621150980000|2021-05-16 07:43:00|1231.83|1227.83|1231.77|1227.77|1231.83|1227.83|1231.71|1227.71|22
1621150990000|2021-05-16 07:43:10|1231.76|1227.76|1232.98|1228.98|1232.98|1228.98|1231.76|1227.76|30
1621151000000|2021-05-16 07:43:20|1232.97|1228.97|1233.88|1229.88|1234.03|1230.03|1232.95|1228.95|32
1621151010000|2021-05-16 07:43:30|1233.89|1229.89|1233.78|1229.78|1233.89|1229.89|1232.85|1228.85|19
1621151020000|2021-05-16 07:43:40|1234.45|1230.45|1235.59|1231.59|1235.66|1231.66|1234.37|1230.37|19
1621151030000|2021-05-16 07:43:50|1235.58|1231.58|1235.78|1231.78|1235.9|1231.9|1235.58|1231.58|24
1621151040000|2021-05-16 07:44:00|1235.75|1231.75|1235.78|1231.78|1235.9|1231.9|1235.72|1231.72|22
1621151050000|2021-05-16 07:44:10|1235.8|1231.8|1235.84|1231.84|1236.06|1232.06|1235.74|1231.74|31
1621151060000|2021-05-16 07:44:20|1235.85|1231.85|1235.17|1231.17|1235.85|1231.85|1235.15|1231.15|30
1621151070000|2021-05-16 07:44:30|1235.16|1231.16|1233.85|1229.85|1235.16|1231.16|1233.84|1229.84|25
1621151080000|2021-05-16 07:44:40|1233.83|1229.83|1233.18|1229.18|1233.83|1229.83|1233.14|1229.14|32
1621151090000|2021-05-16 07:44:50|1233.17|1229.17|1232.32|1228.32|1233.25|1229.25|1232.32|1228.32|29
1621151100000|2021-05-16 07:45:00|1232.25|1228.25|1232.25|1228.25|1232.34|1228.34|1231.98|1227.98|31
1621151110000|2021-05-16 07:45:10|1232.27|1228.27|1232.39|1228.39|1232.46|1228.46|1232.18|1228.18|27
1621151120000|2021-05-16 07:45:20|1232.41|1228.41|1232.23|1228.23|1232.41|1228.41|1232.06|1228.06|24
1621151130000|2021-05-16 07:45:30|1232.22|1228.22|1232.11|1228.11|1232.24|1228.24|1232.09|1228.09|22
1621151140000|2021-05-16 07:45:40|1232.12|1228.12|1232.39|1228.39|1232.39|1228.39|1232.09|1228.09|18
1621151150000|2021-05-16 07:45:50|1232.43|1228.43|1233.21|1229.21|1233.21|1229.21|1232.41|1228.41|21
1621151160000|2021-05-16 07:46:00|1233.22|1229.22|1233.04|1229.04|1233.24|1229.24|1233.01|1229.01|23
1621151170000|2021-05-16 07:46:10|1233.01|1229.01|1232.58|1228.58|1233.05|1229.05|1232.56|1228.56|27
1621151180000|2021-05-16 07:46:20|1232.62|1228.62|1232.93|1228.93|1232.96|1228.96|1232.62|1228.62|22
1621151190000|2021-05-16 07:46:30|1232.92|1228.92|1233.27|1229.27|1233.28|1229.28|1232.92|1228.92|26
1621151200000|2021-05-16 07:46:40|1233.28|1229.28|1233.73|1229.73|1233.86|1229.86|1233.28|1229.28|28
1621151210000|2021-05-16 07:46:50|1233.65|1229.65|1233.92|1229.92|1233.93|1229.93|1233.62|1229.62|22
1621151220000|2021-05-16 07:47:00|1233.86|1229.86|1233.33|1229.33|1233.98|1229.98|1233.16|1229.16|36
1621151230000|2021-05-16 07:47:10|1233.34|1229.34|1233.82|1229.82|1233.82|1229.82|1233.29|1229.29|30
1621151240000|2021-05-16 07:47:20|1233.97|1229.97|1234.14|1230.14|1234.14|1230.14|1233.81|1229.81|30
1621151250000|2021-05-16 07:47:30|1234.17|1230.17|1234.81|1230.81|1234.83|1230.83|1233.98|1229.98|34
1621151260000|2021-05-16 07:47:40|1234.91|1230.91|1235.2|1231.2|1235.27|1231.27|1234.9|1230.9|22
1621151270000|2021-05-16 07:47:50|1235.12|1231.12|1236.03|1232.03|1236.19|1232.19|1235.12|1231.12|28
1621151280000|2021-05-16 07:48:00|1236.04|1232.04|1235.77|1231.77|1236.05|1232.05|1235.67|1231.67|29
1621151290000|2021-05-16 07:48:10|1235.82|1231.82|1235.92|1231.92|1235.92|1231.92|1235.77|1231.77|25
1621151300000|2021-05-16 07:48:20|1235.88|1231.88|1236.13|1232.13|1236.2|1232.2|1235.84|1231.84|32
1621151310000|2021-05-16 07:48:30|1236.14|1232.14|1236.3|1232.3|1236.31|1232.31|1235.78|1231.78|27
1621151320000|2021-05-16 07:48:40|1236.28|1232.28|1236.41|1232.41|1236.43|1232.43|1236.21|1232.21|25
1621151330000|2021-05-16 07:48:50|1236.52|1232.52|1237.5|1233.5|1237.5|1233.5|1236.52|1232.52|29
1621151340000|2021-05-16 07:49:00|1237.51|1233.51|1238.42|1234.42|1238.54|1234.54|1237.51|1233.51|27
1621151350000|2021-05-16 07:49:10|1238.44|1234.44|1238.06|1234.06|1238.44|1234.44|1237.88|1233.88|26
1621151360000|2021-05-16 07:49:20|1238.18|1234.18|1238.17|1234.17|1239.38|1235.38|1237.73|1233.73|39
1621151370000|2021-05-16 07:49:30|1238.28|1234.28|1238.66|1234.66|1238.67|1234.67|1238.28|1234.28|28
1621151380000|2021-05-16 07:49:40|1238.7|1234.7|1239.29|1235.29|1239.46|1235.46|1238.7|1234.7|33
1621151390000|2021-05-16 07:49:50|1239.27|1235.27|1239.29|1235.29|1239.29|1235.29|1238.81|1234.81|35
1621151400000|2021-05-16 07:50:00|1239.38|1235.38|1238.16|1234.16|1239.51|1235.51|1238.08|1234.08|33
1621151410000|2021-05-16 07:50:10|1238.13|1234.13|1237.88|1233.88|1238.25|1234.25|1237.88|1233.88|32
1621151420000|2021-05-16 07:50:20|1237.89|1233.89|1237.4|1233.4|1237.94|1233.94|1237.38|1233.38|20
1621151430000|2021-05-16 07:50:30|1237.41|1233.41|1237.32|1233.32|1237.49|1233.49|1237.25|1233.25|28
1621151440000|2021-05-16 07:50:40|1237.28|1233.28|1237.22|1233.22|1237.28|1233.28|1236.74|1232.74|28
1621151450000|2021-05-16 07:50:50|1237.15|1233.15|1237.32|1233.32|1237.5|1233.5|1237.13|1233.13|31
1621151460000|2021-05-16 07:51:00|1237.33|1233.33|1237.5|1233.5|1237.52|1233.52|1237.31|1233.31|30
1621151470000|2021-05-16 07:51:10|1237.48|1233.48|1236.74|1232.74|1237.51|1233.51|1236.74|1232.74|27
1621151480000|2021-05-16 07:51:20|1236.56|1232.56|1236.49|1232.49|1236.56|1232.56|1236.02|1232.02|30
1621151490000|2021-05-16 07:51:30|1236.51|1232.51|1236.32|1232.32|1236.81|1232.81|1236.32|1232.32|30
1621151500000|2021-05-16 07:51:40|1236.28|1232.28|1236.83|1232.83|1236.83|1232.83|1236.08|1232.08|31
1621151510000|2021-05-16 07:51:50|1236.84|1232.84|1236.99|1232.99|1237.08|1233.08|1236.52|1232.52|34
1621151520000|2021-05-16 07:52:00|1237.01|1233.01|1237.43|1233.43|1237.6|1233.6|1237.01|1233.01|28
1621151530000|2021-05-16 07:52:10|1237.41|1233.41|1236.95|1232.95|1237.41|1233.41|1236.84|1232.84|21
1621151540000|2021-05-16 07:52:20|1236.94|1232.94|1236.81|1232.81|1236.95|1232.95|1236.47|1232.47|20
1621151550000|2021-05-16 07:52:30|1236.89|1232.89|1237.29|1233.29|1237.32|1233.32|1236.76|1232.76|29
1621151560000|2021-05-16 07:52:40|1237.35|1233.35|1236.82|1232.82|1237.39|1233.39|1236.82|1232.82|27
1621151570000|2021-05-16 07:52:50|1236.86|1232.86|1236.71|1232.71|1236.91|1232.91|1236.71|1232.71|25
1621151580000|2021-05-16 07:53:00|1236.68|1232.68|1237.05|1233.05|1237.06|1233.06|1236.6|1232.6|23
1621151590000|2021-05-16 07:53:10|1237.06|1233.06|1237.83|1233.83|1237.85|1233.85|1237.06|1233.06|27
1621151600000|2021-05-16 07:53:20|1237.62|1233.62|1237.3|1233.3|1237.83|1233.83|1237.08|1233.08|32
1621151610000|2021-05-16 07:53:30|1237.38|1233.38|1237.6|1233.6|1237.6|1233.6|1237.07|1233.07|35
1621151620000|2021-05-16 07:53:40|1237.59|1233.59|1237.67|1233.67|1237.67|1233.67|1237.43|1233.43|28
1621151630000|2021-05-16 07:53:50|1237.72|1233.72|1238.16|1234.16|1238.6|1234.6|1237.72|1233.72|33
1621151640000|2021-05-16 07:54:00|1238.1|1234.1|1238.18|1234.18|1238.18|1234.18|1237.86|1233.86|19
1621151650000|2021-05-16 07:54:10|1238.17|1234.17|1237.61|1233.61|1238.17|1234.17|1237.61|1233.61|32
1621151660000|2021-05-16 07:54:20|1237.62|1233.62|1238.48|1234.48|1238.56|1234.56|1237.39|1233.39|39
1621151670000|2021-05-16 07:54:30|1238.47|1234.47|1237.85|1233.85|1238.48|1234.48|1237.85|1233.85|33
1621151680000|2021-05-16 07:54:40|1237.86|1233.86|1237.71|1233.71|1237.9|1233.9|1237.67|1233.67|32
1621151690000|2021-05-16 07:54:50|1237.69|1233.69|1237.65|1233.65|1238.19|1234.19|1237.57|1233.57|32
1621151700000|2021-05-16 07:55:00|1237.68|1233.68|1237.29|1233.29|1237.76|1233.76|1237.26|1233.26|31
1621151710000|2021-05-16 07:55:10|1237.3|1233.3|1238.93|1234.93|1238.93|1234.93|1237.3|1233.3|27
1621151720000|2021-05-16 07:55:20|1238.9|1234.9|1238.72|1234.72|1238.9|1234.9|1238.63|1234.63|23
1621151730000|2021-05-16 07:55:30|1238.7|1234.7|1238.46|1234.46|1238.76|1234.76|1238.34|1234.34|29
1621151740000|2021-05-16 07:55:40|1238.5|1234.5|1238.61|1234.61|1238.99|1234.99|1238.49|1234.49|31
1621151750000|2021-05-16 07:55:50|1238.59|1234.59|1238.3|1234.3|1238.82|1234.82|1238.3|1234.3|33
1621151760000|2021-05-16 07:56:00|1238.29|1234.29|1238.12|1234.12|1238.73|1234.73|1238.12|1234.12|33
1621151770000|2021-05-16 07:56:10|1238.14|1234.14|1237.96|1233.96|1238.38|1234.38|1237.96|1233.96|34
1621151780000|2021-05-16 07:56:20|1237.94|1233.94|1237.92|1233.92|1237.97|1233.97|1237.87|1233.87|23
1621151790000|2021-05-16 07:56:30|1237.93|1233.93|1237.9|1233.9|1238.04|1234.04|1237.89|1233.89|24
1621151800000|2021-05-16 07:56:40|1237.91|1233.91|1238.09|1234.09|1238.14|1234.14|1237.9|1233.9|22
1621151810000|2021-05-16 07:56:50|1238.13|1234.13|1237.99|1233.99|1238.18|1234.18|1237.99|1233.99|17
1621151820000|2021-05-16 07:57:00|1238|1234|1239.12|1235.12|1239.56|1235.56|1238|1234|32
1621151830000|2021-05-16 07:57:10|1239.38|1235.38|1239.55|1235.55|1239.6|1235.6|1239.33|1235.33|28
1621151840000|2021-05-16 07:57:20|1239.58|1235.58|1239.25|1235.25|1239.58|1235.58|1239.07|1235.07|21
1621151850000|2021-05-16 07:57:30|1239.3|1235.3|1239.25|1235.25|1239.58|1235.58|1239.23|1235.23|27
1621151860000|2021-05-16 07:57:40|1239.22|1235.22|1239.2|1235.2|1239.48|1235.48|1239.11|1235.11|31
1621151870000|2021-05-16 07:57:50|1239.18|1235.18|1239.3|1235.3|1239.32|1235.32|1239.18|1235.18|24
1621151880000|2021-05-16 07:58:00|1239.31|1235.31|1240.28|1236.28|1240.5|1236.5|1239.3|1235.3|37
1621151890000|2021-05-16 07:58:10|1240.26|1236.26|1240.17|1236.17|1240.55|1236.55|1240.17|1236.17|29
1621151900000|2021-05-16 07:58:20|1240.16|1236.16|1240.41|1236.41|1240.44|1236.44|1239.99|1235.99|28
1621151910000|2021-05-16 07:58:30|1240.44|1236.44|1241|1237|1241|1237|1240.44|1236.44|28
1621151920000|2021-05-16 07:58:40|1241.01|1237.01|1241.05|1237.05|1241.05|1237.05|1240.95|1236.95|16
1621151930000|2021-05-16 07:58:50|1241.03|1237.03|1241.3|1237.3|1241.3|1237.3|1241.03|1237.03|29
1621151940000|2021-05-16 07:59:00|1241.28|1237.28|1242.52|1238.52|1242.65|1238.65|1241.27|1237.27|32
1621151950000|2021-05-16 07:59:10|1242.49|1238.49|1242.81|1238.81|1243.11|1239.11|1242.33|1238.33|33
1621151960000|2021-05-16 07:59:20|1242.82|1238.82|1244.06|1240.06|1244.1|1240.1|1242.82|1238.82|32
1621151970000|2021-05-16 07:59:30|1244.01|1240.01|1244.95|1240.95|1244.95|1240.95|1243.96|1239.96|30
1621151980000|2021-05-16 07:59:40|1244.87|1240.87|1245.09|1241.09|1245.17|1241.17|1244.79|1240.79|32
1621151990000|2021-05-16 07:59:50|1245.03|1241.03|1245.58|1241.58|1245.99|1241.99|1244.98|1240.98|30
1621152000000|2021-05-16 08:00:00|1245.57|1241.57|1245.43|1241.43|1246.01|1242.01|1245.43|1241.43|21
1621152010000|2021-05-16 08:00:10|1245.54|1241.54|1244.98|1240.98|1245.54|1241.54|1244.97|1240.97|28
1621152020000|2021-05-16 08:00:20|1244.96|1240.96|1244.96|1240.96|1245.02|1241.02|1244.87|1240.87|32
1621152030000|2021-05-16 08:00:30|1244.94|1240.94|1244.72|1240.72|1244.96|1240.96|1244.35|1240.35|34
1621152040000|2021-05-16 08:00:40|1244.85|1240.85|1244.59|1240.59|1245|1241|1244.55|1240.55|30
1621152050000|2021-05-16 08:00:50|1244.58|1240.58|1244.55|1240.55|1244.59|1240.59|1244.51|1240.51|20
1621152060000|2021-05-16 08:01:00|1244.56|1240.56|1244.55|1240.55|1244.65|1240.65|1244.46|1240.46|23
1621152070000|2021-05-16 08:01:10|1244.56|1240.56|1245.6|1241.6|1245.6|1241.6|1244.56|1240.56|31
1621152080000|2021-05-16 08:01:20|1245.54|1241.54|1245.07|1241.07|1245.6|1241.6|1245.03|1241.03|21
1621152090000|2021-05-16 08:01:30|1245.14|1241.14|1244.66|1240.66|1245.25|1241.25|1244.13|1240.13|32
1621152100000|2021-05-16 08:01:40|1244.48|1240.48|1243.88|1239.88|1244.5|1240.5|1243.88|1239.88|37
1621152110000|2021-05-16 08:01:50|1243.73|1239.73|1242.65|1238.65|1243.73|1239.73|1242.65|1238.65|38
1621152120000|2021-05-16 08:02:00|1242.64|1238.64|1241.72|1237.72|1242.95|1238.95|1241.35|1237.35|33
1621152130000|2021-05-16 08:02:10|1241.74|1237.74|1241.65|1237.65|1241.92|1237.92|1241.23|1237.23|36
1621152140000|2021-05-16 08:02:20|1241.68|1237.68|1241|1237|1242.42|1238.42|1241|1237|33
1621152150000|2021-05-16 08:02:30|1241.32|1237.32|1240.8|1236.8|1241.34|1237.34|1240.21|1236.21|28
1621152160000|2021-05-16 08:02:40|1240.79|1236.79|1241.68|1237.68|1241.68|1237.68|1240.76|1236.76|29
1621152170000|2021-05-16 08:02:50|1241.69|1237.69|1242.52|1238.52|1242.63|1238.63|1241.68|1237.68|36
1621152180000|2021-05-16 08:03:00|1242.44|1238.44|1243.11|1239.11|1243.11|1239.11|1242.44|1238.44|31
1621152190000|2021-05-16 08:03:10|1243.12|1239.12|1244.16|1240.16|1244.31|1240.31|1243.12|1239.12|33
1621152200000|2021-05-16 08:03:20|1244|1240|1245.12|1241.12|1245.13|1241.13|1243.99|1239.99|24
1621152210000|2021-05-16 08:03:30|1245.14|1241.14|1244.3|1240.3|1245.56|1241.56|1244.18|1240.18|35
1621152220000|2021-05-16 08:03:40|1244.31|1240.31|1244.96|1240.96|1245.1|1241.1|1244.3|1240.3|33
1621152230000|2021-05-16 08:03:50|1244.92|1240.92|1244.33|1240.33|1244.92|1240.92|1244.14|1240.14|29
1621152240000|2021-05-16 08:04:00|1244.31|1240.31|1243.66|1239.66|1244.31|1240.31|1243.66|1239.66|31
1621152250000|2021-05-16 08:04:10|1243.67|1239.67|1243.3|1239.3|1243.79|1239.79|1243.25|1239.25|25
1621152260000|2021-05-16 08:04:20|1243.28|1239.28|1243.3|1239.3|1243.3|1239.3|1243.23|1239.23|15
1621152270000|2021-05-16 08:04:30|1243.28|1239.28|1243.18|1239.18|1243.28|1239.28|1242.63|1238.63|26
1621152280000|2021-05-16 08:04:40|1243.17|1239.17|1243.6|1239.6|1244.15|1240.15|1243.17|1239.17|34
1621152290000|2021-05-16 08:04:50|1243.47|1239.47|1242.75|1238.75|1243.47|1239.47|1242.75|1238.75|32
1621152300000|2021-05-16 08:05:00|1242.74|1238.74|1243.67|1239.67|1243.78|1239.78|1242.66|1238.66|28
1621152310000|2021-05-16 08:05:10|1243.6|1239.6|1243.39|1239.39|1243.6|1239.6|1243.03|1239.03|31
1621152320000|2021-05-16 08:05:20|1243.4|1239.4|1243.35|1239.35|1243.55|1239.55|1243.33|1239.33|28
1621152330000|2021-05-16 08:05:30|1243.27|1239.27|1242.38|1238.38|1243.31|1239.31|1242.33|1238.33|31
1621152340000|2021-05-16 08:05:40|1242.4|1238.4|1242.79|1238.79|1242.91|1238.91|1242.18|1238.18|36
1621152350000|2021-05-16 08:05:50|1242.82|1238.82|1242.83|1238.83|1243.09|1239.09|1242.71|1238.71|34
1621152360000|2021-05-16 08:06:00|1242.81|1238.81|1241.06|1237.06|1242.83|1238.83|1241.06|1237.06|32
1621152370000|2021-05-16 08:06:10|1241.02|1237.02|1238.39|1234.39|1241.1|1237.1|1238.21|1234.21|38
1621152380000|2021-05-16 08:06:20|1238.43|1234.43|1237.95|1233.95|1238.53|1234.53|1237.94|1233.94|33
1621152390000|2021-05-16 08:06:30|1237.9|1233.9|1237.09|1233.09|1237.9|1233.9|1237.09|1233.09|33
1621152400000|2021-05-16 08:06:40|1236.99|1232.99|1236.84|1232.84|1237.32|1233.32|1236.84|1232.84|35
1621152410000|2021-05-16 08:06:50|1236.85|1232.85|1236.37|1232.37|1236.85|1232.85|1236.32|1232.32|30
1621152420000|2021-05-16 08:07:00|1236.39|1232.39|1237.64|1233.64|1237.78|1233.78|1236.36|1232.36|32
1621152430000|2021-05-16 08:07:10|1237.66|1233.66|1237.53|1233.53|1238.08|1234.08|1237.44|1233.44|31
1621152440000|2021-05-16 08:07:20|1237.58|1233.58|1236.5|1232.5|1237.85|1233.85|1236.5|1232.5|35
1621152450000|2021-05-16 08:07:30|1236.49|1232.49|1237.44|1233.44|1237.44|1233.44|1236.43|1232.43|32
1621152460000|2021-05-16 08:07:40|1237.45|1233.45|1237.48|1233.48|1237.5|1233.5|1237.25|1233.25|22
1621152470000|2021-05-16 08:07:50|1237.47|1233.47|1237.85|1233.85|1238.07|1234.07|1237.47|1233.47|31
1621152480000|2021-05-16 08:08:00|1237.86|1233.86|1238.82|1234.82|1238.9|1234.9|1237.77|1233.77|34
1621152490000|2021-05-16 08:08:10|1238.86|1234.86|1238.37|1234.37|1238.87|1234.87|1237.97|1233.97|28
1621152500000|2021-05-16 08:08:20|1238.34|1234.34|1238.36|1234.36|1238.41|1234.41|1238.16|1234.16|26
1621152510000|2021-05-16 08:08:30|1238.52|1234.52|1238.59|1234.59|1238.64|1234.64|1238.45|1234.45|27
1621152520000|2021-05-16 08:08:40|1238.58|1234.58|1237.68|1233.68|1238.58|1234.58|1237.61|1233.61|33
1621152530000|2021-05-16 08:08:50|1237.69|1233.69|1237.72|1233.72|1237.89|1233.89|1237.56|1233.56|33
1621152540000|2021-05-16 08:09:00|1237.7|1233.7|1237.17|1233.17|1237.71|1233.71|1237.17|1233.17|31
1621152550000|2021-05-16 08:09:10|1237.19|1233.19|1236.53|1232.53|1237.2|1233.2|1236.52|1232.52|31
1621152560000|2021-05-16 08:09:20|1236.49|1232.49|1236.63|1232.63|1236.72|1232.72|1236.45|1232.45|26
1621152570000|2021-05-16 08:09:30|1236.66|1232.66|1236.73|1232.73|1236.85|1232.85|1236.59|1232.59|22
1621152580000|2021-05-16 08:09:40|1236.75|1232.75|1237.37|1233.37|1237.38|1233.38|1236.73|1232.73|20
1621152590000|2021-05-16 08:09:50|1237.38|1233.38|1238.14|1234.14|1238.14|1234.14|1237.33|1233.33|27
1621152600000|2021-05-16 08:10:00|1238.05|1234.05|1238.44|1234.44|1238.44|1234.44|1238|1234|17
1621152610000|2021-05-16 08:10:10|1238.45|1234.45|1238.53|1234.53|1238.61|1234.61|1238.34|1234.34|20
1621152620000|2021-05-16 08:10:20|1238.57|1234.57|1238.04|1234.04|1238.67|1234.67|1237.92|1233.92|27
1621152630000|2021-05-16 08:10:30|1238.03|1234.03|1237.4|1233.4|1238.03|1234.03|1237.12|1233.12|31
1621152640000|2021-05-16 08:10:40|1237.45|1233.45|1237.8|1233.8|1237.87|1233.87|1237.45|1233.45|34
1621152650000|2021-05-16 08:10:50|1237.84|1233.84|1237.66|1233.66|1238.03|1234.03|1237.63|1233.63|32
1621152660000|2021-05-16 08:11:00|1237.68|1233.68|1239.1|1235.1|1239.1|1235.1|1237.68|1233.68|31
1621152670000|2021-05-16 08:11:10|1239.15|1235.15|1239.37|1235.37|1239.37|1235.37|1238.94|1234.94|36
1621152680000|2021-05-16 08:11:20|1239.55|1235.55|1240.74|1236.74|1240.74|1236.74|1239.55|1235.55|30
1621152690000|2021-05-16 08:11:30|1240.71|1236.71|1240.76|1236.76|1241.21|1237.21|1240.71|1236.71|28
1621152700000|2021-05-16 08:11:40|1240.72|1236.72|1240.72|1236.72|1240.79|1236.79|1240.57|1236.57|28
1621152710000|2021-05-16 08:11:50|1240.69|1236.69|1241.11|1237.11|1241.11|1237.11|1240.69|1236.69|23
1621152720000|2021-05-16 08:12:00|1241.14|1237.14|1241.64|1237.64|1241.67|1237.67|1241.11|1237.11|23
1621152730000|2021-05-16 08:12:10|1241.65|1237.65|1242.18|1238.18|1242.18|1238.18|1241.57|1237.57|29
1621152740000|2021-05-16 08:12:20|1242.28|1238.28|1242.27|1238.27|1242.3|1238.3|1242.08|1238.08|19
1621152750000|2021-05-16 08:12:30|1242.19|1238.19|1241.4|1237.4|1242.22|1238.22|1241.36|1237.36|28
1621152760000|2021-05-16 08:12:40|1241.46|1237.46|1243.09|1239.09|1243.09|1239.09|1241.36|1237.36|36
1621152770000|2021-05-16 08:12:50|1243.23|1239.23|1244.43|1240.43|1244.56|1240.56|1243.23|1239.23|33
1621152780000|2021-05-16 08:13:00|1244.48|1240.48|1244.61|1240.61|1244.61|1240.61|1244.35|1240.35|21
1621152790000|2021-05-16 08:13:10|1244.7|1240.7|1245.41|1241.41|1245.41|1241.41|1244.7|1240.7|13
1621152800000|2021-05-16 08:13:20|1245.39|1241.39|1246.35|1242.35|1246.35|1242.35|1245.39|1241.39|20
1621152810000|2021-05-16 08:13:30|1246.37|1242.37|1246.92|1242.92|1246.92|1242.92|1246.3|1242.3|19
1621152820000|2021-05-16 08:13:40|1246.95|1242.95|1248.05|1244.05|1248.05|1244.05|1246.94|1242.94|26
1621152830000|2021-05-16 08:13:50|1248.06|1244.06|1248.16|1244.16|1248.19|1244.19|1247.87|1243.87|28
1621152840000|2021-05-16 08:14:00|1248.51|1244.51|1247.99|1243.99|1248.53|1244.53|1247.99|1243.99|29
1621152850000|2021-05-16 08:14:10|1247.95|1243.95|1248.35|1244.35|1248.35|1244.35|1247.84|1243.84|29
1621152860000|2021-05-16 08:14:20|1248.56|1244.56|1249.91|1245.91|1249.99|1245.99|1248.56|1244.56|34
1621152870000|2021-05-16 08:14:30|1249.93|1245.93|1250.25|1246.25|1250.35|1246.35|1249.83|1245.83|22
1621152880000|2021-05-16 08:14:40|1250.24|1246.24|1251.12|1247.12|1251.12|1247.12|1250.23|1246.23|24
1621152890000|2021-05-16 08:14:50|1251.16|1247.16|1251.5|1247.5|1251.67|1247.67|1251.15|1247.15|24
1621152900000|2021-05-16 08:15:00|1251.44|1247.44|1251.44|1247.44|1251.67|1247.67|1251.43|1247.43|27
1621152910000|2021-05-16 08:15:10|1251.37|1247.37|1249.41|1245.41|1251.43|1247.43|1249.41|1245.41|35
1621152920000|2021-05-16 08:15:20|1249.4|1245.4|1249.91|1245.91|1249.97|1245.97|1249.13|1245.13|34
1621152930000|2021-05-16 08:15:30|1249.98|1245.98|1249.15|1245.15|1250.07|1246.07|1249.15|1245.15|33
1621152940000|2021-05-16 08:15:40|1249.16|1245.16|1249.2|1245.2|1249.4|1245.4|1249|1245|28
1621152950000|2021-05-16 08:15:50|1249.1|1245.1|1247.52|1243.52|1249.1|1245.1|1247.52|1243.52|28
1621152960000|2021-05-16 08:16:00|1247.5|1243.5|1246.84|1242.84|1247.58|1243.58|1246.76|1242.76|32
1621152970000|2021-05-16 08:16:10|1246.85|1242.85|1245.57|1241.57|1246.93|1242.93|1245.57|1241.57|29
1621152980000|2021-05-16 08:16:20|1245.56|1241.56|1245.61|1241.61|1245.93|1241.93|1245.51|1241.51|29
1621152990000|2021-05-16 08:16:30|1245.53|1241.53|1244.24|1240.24|1245.53|1241.53|1244.19|1240.19|34
1621153000000|2021-05-16 08:16:40|1244.23|1240.23|1243.21|1239.21|1244.23|1240.23|1243.06|1239.06|31
1621153010000|2021-05-16 08:16:50|1243.17|1239.17|1243.12|1239.12|1243.18|1239.18|1242.63|1238.63|31
1621153020000|2021-05-16 08:17:00|1243.31|1239.31|1243.93|1239.93|1244.01|1240.01|1243.31|1239.31|27
1621153030000|2021-05-16 08:17:10|1243.95|1239.95|1244.87|1240.87|1245.7|1241.7|1243.95|1239.95|32
1621153040000|2021-05-16 08:17:20|1244.82|1240.82|1245.16|1241.16|1245.51|1241.51|1244.69|1240.69|25
1621153050000|2021-05-16 08:17:30|1245.17|1241.17|1244.85|1240.85|1245.3|1241.3|1244.83|1240.83|28
1621153060000|2021-05-16 08:17:40|1244.83|1240.83|1245.45|1241.45|1245.45|1241.45|1244.82|1240.82|23
1621153070000|2021-05-16 08:17:50|1245.48|1241.48|1244.97|1240.97|1245.48|1241.48|1244.97|1240.97|26
1621153080000|2021-05-16 08:18:00|1244.96|1240.96|1245.49|1241.49|1245.55|1241.55|1244.82|1240.82|32
1621153090000|2021-05-16 08:18:10|1245.45|1241.45|1245.34|1241.34|1245.71|1241.71|1245.34|1241.34|32
1621153100000|2021-05-16 08:18:20|1245.31|1241.31|1245.36|1241.36|1245.39|1241.39|1245.26|1241.26|16
1621153110000|2021-05-16 08:18:30|1245.39|1241.39|1245.79|1241.79|1245.79|1241.79|1245.39|1241.39|25
1621153120000|2021-05-16 08:18:40|1245.78|1241.78|1245.72|1241.72|1245.84|1241.84|1245.64|1241.64|27
1621153130000|2021-05-16 08:18:50|1245.71|1241.71|1244.05|1240.05|1245.71|1241.71|1244.04|1240.04|34
1621153140000|2021-05-16 08:19:00|1244|1240|1244.42|1240.42|1244.52|1240.52|1244|1240|32
1621153150000|2021-05-16 08:19:10|1244.33|1240.33|1244.11|1240.11|1244.33|1240.33|1244.11|1240.11|26
1621153160000|2021-05-16 08:19:20|1244.08|1240.08|1243.64|1239.64|1244.11|1240.11|1243.48|1239.48|36
1621153170000|2021-05-16 08:19:30|1243.74|1239.74|1244.03|1240.03|1244.17|1240.17|1243.74|1239.74|25
1621153180000|2021-05-16 08:19:40|1244.01|1240.01|1243.64|1239.64|1244.01|1240.01|1243.45|1239.45|26
1621153190000|2021-05-16 08:19:50|1243.63|1239.63|1243.69|1239.69|1243.83|1239.83|1243.62|1239.62|24
1621153200000|2021-05-16 08:20:00|1243.68|1239.68|1243.62|1239.62|1243.69|1239.69|1243.52|1239.52|23
1621153210000|2021-05-16 08:20:10|1243.63|1239.63|1243.49|1239.49|1243.89|1239.89|1243.49|1239.49|28
1621153220000|2021-05-16 08:20:20|1243.41|1239.41|1243.87|1239.87|1243.87|1239.87|1243.4|1239.4|22
1621153230000|2021-05-16 08:20:30|1244.03|1240.03|1244.41|1240.41|1244.88|1240.88|1244.03|1240.03|27
1621153240000|2021-05-16 08:20:40|1244.46|1240.46|1243.89|1239.89|1244.76|1240.76|1243.73|1239.73|35
1621153250000|2021-05-16 08:20:50|1243.88|1239.88|1243.58|1239.58|1244|1240|1243.58|1239.58|25
1621153260000|2021-05-16 08:21:00|1243.23|1239.23|1241.99|1237.99|1243.23|1239.23|1241.99|1237.99|26
1621153270000|2021-05-16 08:21:10|1242.06|1238.06|1242.16|1238.16|1242.24|1238.24|1242.06|1238.06|24
1621153280000|2021-05-16 08:21:20|1242.15|1238.15|1241.1|1237.1|1242.21|1238.21|1241|1237|27
1621153290000|2021-05-16 08:21:30|1241.11|1237.11|1240.36|1236.36|1241.12|1237.12|1240.2|1236.2|33
1621153300000|2021-05-16 08:21:40|1240.37|1236.37|1241.32|1237.32|1241.38|1237.38|1240.36|1236.36|26
1621153310000|2021-05-16 08:21:50|1241.3|1237.3|1240.43|1236.43|1241.32|1237.32|1240.43|1236.43|28
1621153320000|2021-05-16 08:22:00|1240.41|1236.41|1240.24|1236.24|1240.73|1236.73|1240.24|1236.24|32
1621153330000|2021-05-16 08:22:10|1240.11|1236.11|1239.48|1235.48|1240.14|1236.14|1239.47|1235.47|29
1621153340000|2021-05-16 08:22:20|1239.47|1235.47|1240.64|1236.64|1240.64|1236.64|1239.38|1235.38|32
1621153350000|2021-05-16 08:22:30|1240.63|1236.63|1240.99|1236.99|1241.33|1237.33|1240.63|1236.63|32
1621153360000|2021-05-16 08:22:40|1241|1237|1240.57|1236.57|1241.09|1237.09|1240.53|1236.53|32
1621153370000|2021-05-16 08:22:50|1240.53|1236.53|1239.97|1235.97|1240.54|1236.54|1239.97|1235.97|30
1621153380000|2021-05-16 08:23:00|1239.93|1235.93|1239.21|1235.21|1239.96|1235.96|1239.21|1235.21|22
1621153390000|2021-05-16 08:23:10|1239.22|1235.22|1239.21|1235.21|1239.27|1235.27|1239.14|1235.14|25
1621153400000|2021-05-16 08:23:20|1239.2|1235.2|1239.07|1235.07|1239.45|1235.45|1239.01|1235.01|27
1621153410000|2021-05-16 08:23:30|1239.05|1235.05|1238.78|1234.78|1239.1|1235.1|1238.78|1234.78|31
1621153420000|2021-05-16 08:23:40|1238.73|1234.73|1238.12|1234.12|1238.75|1234.75|1238.1|1234.1|20
1621153430000|2021-05-16 08:23:50|1238.14|1234.14|1236.92|1232.92|1238.14|1234.14|1236.92|1232.92|27
1621153440000|2021-05-16 08:24:00|1236.94|1232.94|1236.5|1232.5|1236.98|1232.98|1236.5|1232.5|23
1621153450000|2021-05-16 08:24:10|1236.52|1232.52|1237.5|1233.5|1237.55|1233.55|1236.52|1232.52|24
1621153460000|2021-05-16 08:24:20|1237.51|1233.51|1237.88|1233.88|1238.03|1234.03|1237.51|1233.51|29
1621153470000|2021-05-16 08:24:30|1237.87|1233.87|1237.72|1233.72|1238.16|1234.16|1237.72|1233.72|28
1621153480000|2021-05-16 08:24:40|1237.73|1233.73|1237.73|1233.73|1237.9|1233.9|1237.7|1233.7|29
1621153490000|2021-05-16 08:24:50|1237.74|1233.74|1237.92|1233.92|1237.95|1233.95|1237.71|1233.71|18
1621153500000|2021-05-16 08:25:00|1237.91|1233.91|1237.76|1233.76|1237.93|1233.93|1237.75|1233.75|15
1621153510000|2021-05-16 08:25:10|1237.66|1233.66|1237.59|1233.59|1237.66|1233.66|1237.19|1233.19|35
1621153520000|2021-05-16 08:25:20|1237.53|1233.53|1237.44|1233.44|1237.58|1233.58|1237.44|1233.44|29
1621153530000|2021-05-16 08:25:30|1237.46|1233.46|1238.64|1234.64|1238.64|1234.64|1237.29|1233.29|29
1621153540000|2021-05-16 08:25:40|1238.84|1234.84|1239.39|1235.39|1239.46|1235.46|1238.84|1234.84|24
1621153550000|2021-05-16 08:25:50|1239.42|1235.42|1239.64|1235.64|1239.68|1235.68|1239.23|1235.23|34
1621153560000|2021-05-16 08:26:00|1239.6|1235.6|1238.71|1234.71|1239.6|1235.6|1238.7|1234.7|27
1621153570000|2021-05-16 08:26:10|1238.73|1234.73|1238.38|1234.38|1238.83|1234.83|1238.37|1234.37|32
1621153580000|2021-05-16 08:26:20|1238.32|1234.32|1238|1234|1238.38|1234.38|1237.89|1233.89|33
1621153590000|2021-05-16 08:26:30|1238.02|1234.02|1237.69|1233.69|1238.04|1234.04|1237.69|1233.69|32
1621153600000|2021-05-16 08:26:40|1237.61|1233.61|1236.88|1232.88|1237.63|1233.63|1236.88|1232.88|30
1621153610000|2021-05-16 08:26:50|1236.92|1232.92|1236.49|1232.49|1236.94|1232.94|1236.36|1232.36|25
1621153620000|2021-05-16 08:27:00|1236.51|1232.51|1237.77|1233.77|1237.89|1233.89|1236.51|1232.51|25
1621153630000|2021-05-16 08:27:10|1237.76|1233.76|1236.73|1232.73|1237.87|1233.87|1236.73|1232.73|26
1621153640000|2021-05-16 08:27:20|1236.75|1232.75|1236.95|1232.95|1237|1233|1236.75|1232.75|24
1621153650000|2021-05-16 08:27:30|1236.98|1232.98|1236.7|1232.7|1237|1233|1236.62|1232.62|30
1621153660000|2021-05-16 08:27:40|1236.69|1232.69|1236.42|1232.42|1236.73|1232.73|1236.39|1232.39|25
1621153670000|2021-05-16 08:27:50|1236.41|1232.41|1236.84|1232.84|1236.84|1232.84|1236.31|1232.31|29
1621153680000|2021-05-16 08:28:00|1236.85|1232.85|1237.63|1233.63|1237.66|1233.66|1236.84|1232.84|29
1621153690000|2021-05-16 08:28:10|1237.62|1233.62|1237.45|1233.45|1237.62|1233.62|1236.89|1232.89|33
1621153700000|2021-05-16 08:28:20|1237.58|1233.58|1237.28|1233.28|1237.58|1233.58|1237.23|1233.23|24
1621153710000|2021-05-16 08:28:30|1237.26|1233.26|1237.5|1233.5|1237.61|1233.61|1237.26|1233.26|26
1621153720000|2021-05-16 08:28:40|1237.53|1233.53|1237.52|1233.52|1237.78|1233.78|1237.51|1233.51|26
1621153730000|2021-05-16 08:28:50|1237.51|1233.51|1237.55|1233.55|1237.56|1233.56|1237.45|1233.45|22
1621153740000|2021-05-16 08:29:00|1237.54|1233.54|1237.39|1233.39|1237.54|1233.54|1237.36|1233.36|21
1621153750000|2021-05-16 08:29:10|1237.38|1233.38|1236.99|1232.99|1237.41|1233.41|1236.99|1232.99|25
1621153760000|2021-05-16 08:29:20|1237.01|1233.01|1237.04|1233.04|1237.14|1233.14|1236.98|1232.98|21
1621153770000|2021-05-16 08:29:30|1237.07|1233.07|1237.2|1233.2|1237.23|1233.23|1237.07|1233.07|22
1621153780000|2021-05-16 08:29:40|1237.22|1233.22|1237.18|1233.18|1237.22|1233.22|1237.07|1233.07|22
1621153790000|2021-05-16 08:29:50|1237.15|1233.15|1236.8|1232.8|1237.16|1233.16|1236.77|1232.77|29
1621153800000|2021-05-16 08:30:00|1236.81|1232.81|1236.93|1232.93|1236.93|1232.93|1236.22|1232.22|30
1621153810000|2021-05-16 08:30:10|1237.03|1233.03|1237.45|1233.45|1237.45|1233.45|1236.96|1232.96|23
1621153820000|2021-05-16 08:30:20|1237.43|1233.43|1238.04|1234.04|1238.47|1234.47|1237.43|1233.43|29
1621153830000|2021-05-16 08:30:30|1238.06|1234.06|1238.09|1234.09|1238.1|1234.1|1237.81|1233.81|26
1621153840000|2021-05-16 08:30:40|1238.08|1234.08|1238.45|1234.45|1238.55|1234.55|1238.08|1234.08|26
1621153850000|2021-05-16 08:30:50|1238.42|1234.42|1238.9|1234.9|1238.9|1234.9|1238.39|1234.39|28
1621153860000|2021-05-16 08:31:00|1238.89|1234.89|1239.84|1235.84|1239.84|1235.84|1238.88|1234.88|31
1621153870000|2021-05-16 08:31:10|1239.9|1235.9|1240.7|1236.7|1240.96|1236.96|1239.86|1235.86|26
1621153880000|2021-05-16 08:31:20|1240.64|1236.64|1240.06|1236.06|1240.64|1236.64|1240.02|1236.02|28
1621153890000|2021-05-16 08:31:30|1240.08|1236.08|1239.71|1235.71|1240.1|1236.1|1239.69|1235.69|19
1621153900000|2021-05-16 08:31:40|1239.72|1235.72|1239.68|1235.68|1239.8|1235.8|1239.63|1235.63|24
1621153910000|2021-05-16 08:31:50|1239.65|1235.65|1239.35|1235.35|1239.66|1235.66|1239.29|1235.29|27
1621153920000|2021-05-16 08:32:00|1239.42|1235.42|1239.6|1235.6|1239.89|1235.89|1239.36|1235.36|34
1621153930000|2021-05-16 08:32:10|1239.58|1235.58|1238.62|1234.62|1239.6|1235.6|1238.59|1234.59|28
1621153940000|2021-05-16 08:32:20|1238.65|1234.65|1237.52|1233.52|1238.65|1234.65|1237.51|1233.51|35
1621153950000|2021-05-16 08:32:30|1237.56|1233.56|1237.25|1233.25|1237.75|1233.75|1237.25|1233.25|32
1621153960000|2021-05-16 08:32:40|1237.23|1233.23|1236.87|1232.87|1237.25|1233.25|1236.79|1232.79|30
1621153970000|2021-05-16 08:32:50|1236.83|1232.83|1236.88|1232.88|1237.01|1233.01|1236.82|1232.82|30
1621153980000|2021-05-16 08:33:00|1236.8|1232.8|1237.65|1233.65|1237.86|1233.86|1236.8|1232.8|30
1621153990000|2021-05-16 08:33:10|1237.64|1233.64|1237.62|1233.62|1237.7|1233.7|1237.53|1233.53|31
1621154000000|2021-05-16 08:33:20|1237.6|1233.6|1237.61|1233.61|1237.63|1233.63|1237.57|1233.57|18
1621154010000|2021-05-16 08:33:30|1237.63|1233.63|1238.62|1234.62|1238.63|1234.63|1237.62|1233.62|28
1621154020000|2021-05-16 08:33:40|1238.6|1234.6|1239.16|1235.16|1239.22|1235.22|1238.4|1234.4|28
1621154030000|2021-05-16 08:33:50|1239.14|1235.14|1238.78|1234.78|1239.37|1235.37|1238.71|1234.71|32
1621154040000|2021-05-16 08:34:00|1238.81|1234.81|1238.96|1234.96|1239|1235|1238.81|1234.81|30
1621154050000|2021-05-16 08:34:10|1238.88|1234.88|1238.64|1234.64|1238.88|1234.88|1238.47|1234.47|29
1621154060000|2021-05-16 08:34:20|1238.59|1234.59|1238.55|1234.55|1238.79|1234.79|1238.55|1234.55|29
1621154070000|2021-05-16 08:34:30|1238.43|1234.43|1238.24|1234.24|1238.43|1234.43|1238.15|1234.15|22
1621154080000|2021-05-16 08:34:40|1238.28|1234.28|1238.43|1234.43|1238.48|1234.48|1238.26|1234.26|20
1621154090000|2021-05-16 08:34:50|1238.41|1234.41|1238.44|1234.44|1238.44|1234.44|1238.38|1234.38|21
1621154100000|2021-05-16 08:35:00|1238.43|1234.43|1237.21|1233.21|1238.43|1234.43|1237.21|1233.21|27
1621154110000|2021-05-16 08:35:10|1237.17|1233.17|1237.14|1233.14|1237.19|1233.19|1237.02|1233.02|30
1621154120000|2021-05-16 08:35:20|1237.13|1233.13|1236.9|1232.9|1237.18|1233.18|1236.9|1232.9|26
1621154130000|2021-05-16 08:35:30|1236.89|1232.89|1236.8|1232.8|1237.15|1233.15|1236.78|1232.78|28
1621154140000|2021-05-16 08:35:40|1236.81|1232.81|1236.89|1232.89|1237.32|1233.32|1236.67|1232.67|32
1621154150000|2021-05-16 08:35:50|1236.85|1232.85|1235.91|1231.91|1236.86|1232.86|1235.89|1231.89|33
1621154160000|2021-05-16 08:36:00|1235.9|1231.9|1234.47|1230.47|1235.9|1231.9|1233.77|1229.77|36
1621154170000|2021-05-16 08:36:10|1234.46|1230.46|1233.84|1229.84|1234.48|1230.48|1233.72|1229.72|28
1621154180000|2021-05-16 08:36:20|1233.85|1229.85|1233.69|1229.69|1234.06|1230.06|1233.48|1229.48|35
1621154190000|2021-05-16 08:36:30|1233.71|1229.71|1234.93|1230.93|1235.22|1231.22|1233.68|1229.68|34
1621154200000|2021-05-16 08:36:40|1234.84|1230.84|1234.05|1230.05|1234.84|1230.84|1233.94|1229.94|35
1621154210000|2021-05-16 08:36:50|1234.1|1230.1|1234.21|1230.21|1234.56|1230.56|1234.1|1230.1|30
1621154220000|2021-05-16 08:37:00|1234.22|1230.22|1234.81|1230.81|1234.81|1230.81|1234.09|1230.09|24
1621154230000|2021-05-16 08:37:10|1234.72|1230.72|1235.17|1231.17|1235.31|1231.31|1234.72|1230.72|31
1621154240000|2021-05-16 08:37:20|1235.19|1231.19|1235.5|1231.5|1235.8|1231.8|1235.19|1231.19|34
1621154250000|2021-05-16 08:37:30|1235.44|1231.44|1235.42|1231.42|1235.5|1231.5|1235.15|1231.15|28
1621154260000|2021-05-16 08:37:40|1235.47|1231.47|1235.32|1231.32|1235.68|1231.68|1235.32|1231.32|26
1621154270000|2021-05-16 08:37:50|1235.33|1231.33|1235.47|1231.47|1235.49|1231.49|1235.33|1231.33|19
1621154280000|2021-05-16 08:38:00|1235.46|1231.46|1237.47|1233.47|1237.48|1233.48|1235.46|1231.46|32
1621154290000|2021-05-16 08:38:10|1237.48|1233.48|1237.61|1233.61|1237.83|1233.83|1237.45|1233.45|31
1621154300000|2021-05-16 08:38:20|1237.63|1233.63|1238.5|1234.5|1238.53|1234.53|1237.51|1233.51|29
1621154310000|2021-05-16 08:38:30|1238.54|1234.54|1238.78|1234.78|1238.84|1234.84|1238.52|1234.52|25
1621154320000|2021-05-16 08:38:40|1238.79|1234.79|1238.86|1234.86|1238.86|1234.86|1238.68|1234.68|19
1621154330000|2021-05-16 08:38:50|1238.84|1234.84|1238.94|1234.94|1238.94|1234.94|1238.81|1234.81|23
1621154340000|2021-05-16 08:39:00|1238.93|1234.93|1238.66|1234.66|1238.94|1234.94|1238.45|1234.45|29
1621154350000|2021-05-16 08:39:10|1238.57|1234.57|1238.54|1234.54|1238.74|1234.74|1238.44|1234.44|25
1621154360000|2021-05-16 08:39:20|1238.56|1234.56|1237.87|1233.87|1238.59|1234.59|1237.72|1233.72|35
1621154370000|2021-05-16 08:39:30|1237.89|1233.89|1237.56|1233.56|1237.93|1233.93|1237.56|1233.56|28
1621154380000|2021-05-16 08:39:40|1237.61|1233.61|1238.8|1234.8|1238.8|1234.8|1237.58|1233.58|29
1621154390000|2021-05-16 08:39:50|1238.81|1234.81|1238.93|1234.93|1238.96|1234.96|1238.81|1234.81|22
1621154400000|2021-05-16 08:40:00|1238.92|1234.92|1238.8|1234.8|1238.95|1234.95|1238.8|1234.8|31
1621154410000|2021-05-16 08:40:10|1238.68|1234.68|1237.35|1233.35|1238.68|1234.68|1237.35|1233.35|32
1621154420000|2021-05-16 08:40:20|1237.34|1233.34|1239.14|1235.14|1239.14|1235.14|1237.32|1233.32|36
1621154430000|2021-05-16 08:40:30|1239.17|1235.17|1239.13|1235.13|1239.28|1235.28|1238.99|1234.99|33
1621154440000|2021-05-16 08:40:40|1239.18|1235.18|1238.74|1234.74|1239.18|1235.18|1238.74|1234.74|26
1621154450000|2021-05-16 08:40:50|1238.65|1234.65|1238.6|1234.6|1238.67|1234.67|1238.31|1234.31|33
1621154460000|2021-05-16 08:41:00|1238.61|1234.61|1238.35|1234.35|1238.74|1234.74|1238.34|1234.34|25
1621154470000|2021-05-16 08:41:10|1238.34|1234.34|1238.4|1234.4|1238.41|1234.41|1238.33|1234.33|29
1621154480000|2021-05-16 08:41:20|1238.41|1234.41|1238.89|1234.89|1238.95|1234.95|1238.39|1234.39|21
1621154490000|2021-05-16 08:41:30|1238.94|1234.94|1238.97|1234.97|1239.41|1235.41|1238.94|1234.94|30
1621154500000|2021-05-16 08:41:40|1238.93|1234.93|1238.36|1234.36|1238.96|1234.96|1238.11|1234.11|33
1621154510000|2021-05-16 08:41:50|1238.25|1234.25|1238.69|1234.69|1238.83|1234.83|1238.19|1234.19|28
1621154520000|2021-05-16 08:42:00|1238.7|1234.7|1238.75|1234.75|1239.04|1235.04|1238.69|1234.69|30
1621154530000|2021-05-16 08:42:10|1238.64|1234.64|1239.61|1235.61|1239.61|1235.61|1238.64|1234.64|33
1621154540000|2021-05-16 08:42:20|1239.79|1235.79|1239.8|1235.8|1240.38|1236.38|1239.76|1235.76|34
1621154550000|2021-05-16 08:42:30|1239.78|1235.78|1239.99|1235.99|1240.01|1236.01|1239.78|1235.78|29
1621154560000|2021-05-16 08:42:40|1239.98|1235.98|1239.89|1235.89|1240|1236|1239.81|1235.81|27
1621154570000|2021-05-16 08:42:50|1239.91|1235.91|1239.9|1235.9|1240.18|1236.18|1239.88|1235.88|31
1621154580000|2021-05-16 08:43:00|1239.95|1235.95|1238.72|1234.72|1239.95|1235.95|1238.68|1234.68|28
1621154590000|2021-05-16 08:43:10|1238.73|1234.73|1239.48|1235.48|1239.52|1235.52|1238.69|1234.69|28
1621154600000|2021-05-16 08:43:20|1239.49|1235.49|1240.28|1236.28|1240.28|1236.28|1239.47|1235.47|30
1621154610000|2021-05-16 08:43:30|1240.26|1236.26|1240.83|1236.83|1240.83|1236.83|1240.26|1236.26|34
1621154620000|2021-05-16 08:43:40|1240.82|1236.82|1240.52|1236.52|1240.86|1236.86|1240.52|1236.52|20
1621154630000|2021-05-16 08:43:50|1240.67|1236.67|1240.56|1236.56|1240.73|1236.73|1240.52|1236.52|25
1621154640000|2021-05-16 08:44:00|1240.55|1236.55|1241.45|1237.45|1241.46|1237.46|1240.49|1236.49|27
1621154650000|2021-05-16 08:44:10|1241.44|1237.44|1241.56|1237.56|1241.72|1237.72|1241.25|1237.25|32
1621154660000|2021-05-16 08:44:20|1241.58|1237.58|1241.33|1237.33|1241.58|1237.58|1241.1|1237.1|22
1621154670000|2021-05-16 08:44:30|1241.3|1237.3|1241.29|1237.29|1241.3|1237.3|1241.1|1237.1|27
1621154680000|2021-05-16 08:44:40|1241.28|1237.28|1241.21|1237.21|1241.31|1237.31|1241.16|1237.16|26
1621154690000|2021-05-16 08:44:50|1241.16|1237.16|1241.25|1237.25|1241.26|1237.26|1241.16|1237.16|18
1621154700000|2021-05-16 08:45:00|1241.26|1237.26|1241.7|1237.7|1241.73|1237.73|1241.26|1237.26|21
1621154710000|2021-05-16 08:45:10|1241.65|1237.65|1242.08|1238.08|1242.16|1238.16|1241.63|1237.63|21
1621154720000|2021-05-16 08:45:20|1242.1|1238.1|1243.03|1239.03|1243.03|1239.03|1242.1|1238.1|23
1621154730000|2021-05-16 08:45:30|1242.84|1238.84|1243.03|1239.03|1243.09|1239.09|1242.81|1238.81|25
1621154740000|2021-05-16 08:45:40|1243.02|1239.02|1243.67|1239.67|1243.85|1239.85|1243.02|1239.02|33
1621154750000|2021-05-16 08:45:50|1243.56|1239.56|1243.43|1239.43|1243.74|1239.74|1243.36|1239.36|26
1621154760000|2021-05-16 08:46:00|1243.46|1239.46|1243.12|1239.12|1243.46|1239.46|1243.12|1239.12|28
1621154770000|2021-05-16 08:46:10|1243.21|1239.21|1243.07|1239.07|1243.29|1239.29|1243.03|1239.03|23
1621154780000|2021-05-16 08:46:20|1243.06|1239.06|1242.46|1238.46|1243.07|1239.07|1242.42|1238.42|32
1621154790000|2021-05-16 08:46:30|1242.45|1238.45|1241.68|1237.68|1242.45|1238.45|1241.35|1237.35|29
1621154800000|2021-05-16 08:46:40|1241.57|1237.57|1241.09|1237.09|1241.61|1237.61|1241.05|1237.05|30
1621154810000|2021-05-16 08:46:50|1241.07|1237.07|1240.84|1236.84|1241.13|1237.13|1240.84|1236.84|23
1621154820000|2021-05-16 08:47:00|1240.78|1236.78|1240.48|1236.48|1240.85|1236.85|1240.45|1236.45|22
1621154830000|2021-05-16 08:47:10|1240.49|1236.49|1241.02|1237.02|1241.02|1237.02|1240.08|1236.08|32
1621154840000|2021-05-16 08:47:20|1241.05|1237.05|1240.05|1236.05|1241.07|1237.07|1240.04|1236.04|29
1621154850000|2021-05-16 08:47:30|1240.03|1236.03|1239.88|1235.88|1240.03|1236.03|1239.84|1235.84|18
1621154860000|2021-05-16 08:47:40|1239.8|1235.8|1239.98|1235.98|1240.04|1236.04|1239.79|1235.79|19
1621154870000|2021-05-16 08:47:50|1239.97|1235.97|1239.76|1235.76|1239.97|1235.97|1239.72|1235.72|23
1621154880000|2021-05-16 08:48:00|1239.74|1235.74|1238.84|1234.84|1239.75|1235.75|1238.84|1234.84|27
1621154890000|2021-05-16 08:48:10|1238.83|1234.83|1238.5|1234.5|1238.83|1234.83|1238.45|1234.45|22
1621154900000|2021-05-16 08:48:20|1238.44|1234.44|1237.55|1233.55|1238.44|1234.44|1237.28|1233.28|32
1621154910000|2021-05-16 08:48:30|1237.54|1233.54|1237.84|1233.84|1237.98|1233.98|1237.54|1233.54|31
1621154920000|2021-05-16 08:48:40|1237.85|1233.85|1237.62|1233.62|1237.92|1233.92|1237.62|1233.62|20
1621154930000|2021-05-16 08:48:50|1237.61|1233.61|1236.88|1232.88|1237.61|1233.61|1236.88|1232.88|29
1621154940000|2021-05-16 08:49:00|1236.87|1232.87|1237.15|1233.15|1237.23|1233.23|1236.87|1232.87|24
1621154950000|2021-05-16 08:49:10|1237.14|1233.14|1236.38|1232.38|1237.19|1233.19|1236.25|1232.25|34
1621154960000|2021-05-16 08:49:20|1236.27|1232.27|1235.93|1231.93|1236.8|1232.8|1235.93|1231.93|33
1621154970000|2021-05-16 08:49:30|1235.89|1231.89|1235.8|1231.8|1235.9|1231.9|1235.79|1231.79|24
1621154980000|2021-05-16 08:49:40|1235.66|1231.66|1235.01|1231.01|1235.66|1231.66|1235.01|1231.01|24
1621154990000|2021-05-16 08:49:50|1235.02|1231.02|1234.82|1230.82|1235.06|1231.06|1234.51|1230.51|26
1621155000000|2021-05-16 08:50:00|1234.83|1230.83|1235.8|1231.8|1235.82|1231.82|1234.78|1230.78|30
1621155010000|2021-05-16 08:50:10|1235.75|1231.75|1235.78|1231.78|1235.78|1231.78|1235.6|1231.6|27
1621155020000|2021-05-16 08:50:20|1235.75|1231.75|1235.71|1231.71|1235.76|1231.76|1235.49|1231.49|24
1621155030000|2021-05-16 08:50:30|1235.98|1231.98|1236|1232|1236.26|1232.26|1235.81|1231.81|31
1621155040000|2021-05-16 08:50:40|1235.99|1231.99|1236.29|1232.29|1236.66|1232.66|1235.99|1231.99|31
1621155050000|2021-05-16 08:50:50|1236.3|1232.3|1236.2|1232.2|1236.3|1232.3|1235.91|1231.91|24
1621155060000|2021-05-16 08:51:00|1236.3|1232.3|1236.85|1232.85|1236.85|1232.85|1236.19|1232.19|26
1621155070000|2021-05-16 08:51:10|1236.83|1232.83|1237.88|1233.88|1238.03|1234.03|1236.78|1232.78|31
1621155080000|2021-05-16 08:51:20|1237.87|1233.87|1238.46|1234.46|1238.46|1234.46|1237.87|1233.87|30
1621155090000|2021-05-16 08:51:30|1238.41|1234.41|1237.79|1233.79|1238.41|1234.41|1237.65|1233.65|36
1621155100000|2021-05-16 08:51:40|1237.85|1233.85|1238.51|1234.51|1238.54|1234.54|1237.85|1233.85|32
1621155110000|2021-05-16 08:51:50|1238.44|1234.44|1239.09|1235.09|1239.21|1235.21|1238.44|1234.44|18
1621155120000|2021-05-16 08:52:00|1239.08|1235.08|1239.98|1235.98|1239.98|1235.98|1239.06|1235.06|33
1621155130000|2021-05-16 08:52:10|1240|1236|1240.51|1236.51|1240.6|1236.6|1239.98|1235.98|27
1621155140000|2021-05-16 08:52:20|1240.59|1236.59|1240.16|1236.16|1240.71|1236.71|1240.15|1236.15|28
1621155150000|2021-05-16 08:52:30|1240.18|1236.18|1240.78|1236.78|1240.78|1236.78|1240.18|1236.18|35
1621155160000|2021-05-16 08:52:40|1240.77|1236.77|1240.98|1236.98|1241.58|1237.58|1240.77|1236.77|33
1621155170000|2021-05-16 08:52:50|1240.97|1236.97|1240.84|1236.84|1241.01|1237.01|1240.84|1236.84|28
1621155180000|2021-05-16 08:53:00|1240.67|1236.67|1240.41|1236.41|1240.67|1236.67|1240.38|1236.38|30
1621155190000|2021-05-16 08:53:10|1240.43|1236.43|1239.96|1235.96|1240.43|1236.43|1239.96|1235.96|33
1621155200000|2021-05-16 08:53:20|1239.99|1235.99|1239.35|1235.35|1240.01|1236.01|1239.35|1235.35|29
1621155210000|2021-05-16 08:53:30|1239.31|1235.31|1236.5|1232.5|1239.31|1235.31|1236.44|1232.44|36
1621155220000|2021-05-16 08:53:40|1236.52|1232.52|1235.91|1231.91|1236.57|1232.57|1235.85|1231.85|29
1621155230000|2021-05-16 08:53:50|1235.89|1231.89|1235.93|1231.93|1235.93|1231.93|1235.74|1231.74|30
1621155240000|2021-05-16 08:54:00|1235.94|1231.94|1236.88|1232.88|1237.2|1233.2|1235.94|1231.94|34
1621155250000|2021-05-16 08:54:10|1236.9|1232.9|1236.75|1232.75|1237.42|1233.42|1236.72|1232.72|34
1621155260000|2021-05-16 08:54:20|1236.7|1232.7|1236.66|1232.66|1237|1233|1236.64|1232.64|31
1621155270000|2021-05-16 08:54:30|1236.76|1232.76|1237.24|1233.24|1237.3|1233.3|1236.69|1232.69|25
1621155280000|2021-05-16 08:54:40|1237.22|1233.22|1237.21|1233.21|1237.38|1233.38|1237.17|1233.17|30
1621155290000|2021-05-16 08:54:50|1237.23|1233.23|1237.4|1233.4|1237.53|1233.53|1237.23|1233.23|21
1621155300000|2021-05-16 08:55:00|1237.44|1233.44|1237.84|1233.84|1237.94|1233.94|1237.44|1233.44|25
1621155310000|2021-05-16 08:55:10|1237.88|1233.88|1238|1234|1238.12|1234.12|1237.87|1233.87|22
1621155320000|2021-05-16 08:55:20|1237.96|1233.96|1237.56|1233.56|1238.17|1234.17|1237.56|1233.56|29
1621155330000|2021-05-16 08:55:30|1237.48|1233.48|1238.09|1234.09|1238.09|1234.09|1237.3|1233.3|31
1621155340000|2021-05-16 08:55:40|1238.23|1234.23|1238.75|1234.75|1239.16|1235.16|1238.15|1234.15|30
1621155350000|2021-05-16 08:55:50|1238.71|1234.71|1239.42|1235.42|1239.43|1235.43|1238.71|1234.71|25
1621155360000|2021-05-16 08:56:00|1239.24|1235.24|1239.99|1235.99|1240.08|1236.08|1238.79|1234.79|30
1621155370000|2021-05-16 08:56:10|1239.96|1235.96|1240.07|1236.07|1240.07|1236.07|1239.96|1235.96|20
1621155380000|2021-05-16 08:56:20|1239.96|1235.96|1240.07|1236.07|1240.12|1236.12|1239.95|1235.95|27
1621155390000|2021-05-16 08:56:30|1240.05|1236.05|1240.46|1236.46|1240.49|1236.49|1239.86|1235.86|29
1621155400000|2021-05-16 08:56:40|1240.48|1236.48|1240.91|1236.91|1240.94|1236.94|1240.46|1236.46|21
1621155410000|2021-05-16 08:56:50|1240.92|1236.92|1241.03|1237.03|1241.07|1237.07|1240.84|1236.84|23
1621155420000|2021-05-16 08:57:00|1241.06|1237.06|1241.67|1237.67|1241.67|1237.67|1241.06|1237.06|29
1621155430000|2021-05-16 08:57:10|1241.65|1237.65|1242.04|1238.04|1242.04|1238.04|1241.64|1237.64|26
1621155440000|2021-05-16 08:57:20|1242.07|1238.07|1241.76|1237.76|1242.07|1238.07|1241.52|1237.52|24
1621155450000|2021-05-16 08:57:30|1241.7|1237.7|1242.13|1238.13|1242.13|1238.13|1241.65|1237.65|23
1621155460000|2021-05-16 08:57:40|1242.14|1238.14|1242.19|1238.19|1242.31|1238.31|1242.12|1238.12|23
1621155470000|2021-05-16 08:57:50|1242.18|1238.18|1242.11|1238.11|1242.37|1238.37|1242.05|1238.05|32
1621155480000|2021-05-16 08:58:00|1242.12|1238.12|1242.29|1238.29|1242.33|1238.33|1242.12|1238.12|22
1621155490000|2021-05-16 08:58:10|1242.24|1238.24|1242.38|1238.38|1242.38|1238.38|1242.24|1238.24|16
1621155500000|2021-05-16 08:58:20|1242.39|1238.39|1242.28|1238.28|1242.4|1238.4|1242.28|1238.28|19
1621155510000|2021-05-16 08:58:30|1242.25|1238.25|1241.62|1237.62|1242.26|1238.26|1241.62|1237.62|30
1621155520000|2021-05-16 08:58:40|1241.61|1237.61|1241.65|1237.65|1241.77|1237.77|1241.43|1237.43|21
1621155530000|2021-05-16 08:58:50|1241.67|1237.67|1241.65|1237.65|1241.69|1237.69|1241.61|1237.61|13
1621155540000|2021-05-16 08:59:00|1241.64|1237.64|1242.66|1238.66|1242.69|1238.69|1241.64|1237.64|26
1621155550000|2021-05-16 08:59:10|1242.65|1238.65|1242.49|1238.49|1242.85|1238.85|1242.39|1238.39|22
1621155560000|2021-05-16 08:59:20|1242.55|1238.55|1242.41|1238.41|1242.64|1238.64|1242.11|1238.11|30
1621155570000|2021-05-16 08:59:30|1242.37|1238.37|1242.4|1238.4|1242.56|1238.56|1242.29|1238.29|26
1621155580000|2021-05-16 08:59:40|1242.39|1238.39|1242.36|1238.36|1242.4|1238.4|1242.17|1238.17|21
1621155590000|2021-05-16 08:59:50|1242.29|1238.29|1241.89|1237.89|1242.29|1238.29|1241.89|1237.89|20
1621155600000|2021-05-16 09:00:00|1241.88|1237.88|1242.37|1238.37|1242.38|1238.38|1241.47|1237.47|32
1621155610000|2021-05-16 09:00:10|1242.38|1238.38|1242.39|1238.39|1242.43|1238.43|1242.36|1238.36|24
1621155620000|2021-05-16 09:00:20|1242.38|1238.38|1242.91|1238.91|1242.93|1238.93|1242.35|1238.35|19
1621155630000|2021-05-16 09:00:30|1242.92|1238.92|1242.86|1238.86|1242.92|1238.92|1242.79|1238.79|32
1621155640000|2021-05-16 09:00:40|1242.85|1238.85|1242.81|1238.81|1242.85|1238.85|1242.68|1238.68|28
1621155650000|2021-05-16 09:00:50|1242.82|1238.82|1242.99|1238.99|1243|1239|1242.79|1238.79|20
1621155660000|2021-05-16 09:01:00|1243|1239|1243.11|1239.11|1243.28|1239.28|1243|1239|28
1621155670000|2021-05-16 09:01:10|1243.13|1239.13|1243.49|1239.49|1243.5|1239.5|1242.87|1238.87|24
1621155680000|2021-05-16 09:01:20|1243.51|1239.51|1243.15|1239.15|1243.54|1239.54|1243.15|1239.15|28
1621155690000|2021-05-16 09:01:30|1243.04|1239.04|1242.54|1238.54|1243.28|1239.28|1242.51|1238.51|29
1621155700000|2021-05-16 09:01:40|1242.53|1238.53|1242.98|1238.98|1243.23|1239.23|1242.52|1238.52|36
1621155710000|2021-05-16 09:01:50|1242.95|1238.95|1242.39|1238.39|1243.02|1239.02|1242.36|1238.36|32
1621155720000|2021-05-16 09:02:00|1242.41|1238.41|1242.32|1238.32|1242.63|1238.63|1242.24|1238.24|26
1621155730000|2021-05-16 09:02:10|1242.29|1238.29|1241.61|1237.61|1242.29|1238.29|1241.61|1237.61|30
1621155740000|2021-05-16 09:02:20|1241.62|1237.62|1241.18|1237.18|1241.62|1237.62|1241.18|1237.18|21
1621155750000|2021-05-16 09:02:30|1241|1237|1240.19|1236.19|1241.01|1237.01|1240.19|1236.19|23
1621155760000|2021-05-16 09:02:40|1240.17|1236.17|1241.1|1237.1|1241.11|1237.11|1240.13|1236.13|32
1621155770000|2021-05-16 09:02:50|1241.07|1237.07|1240.91|1236.91|1241.21|1237.21|1240.76|1236.76|33
1621155780000|2021-05-16 09:03:00|1240.89|1236.89|1241.73|1237.73|1241.73|1237.73|1240.87|1236.87|29
1621155790000|2021-05-16 09:03:10|1241.7|1237.7|1242.45|1238.45|1242.46|1238.46|1241.61|1237.61|29
1621155800000|2021-05-16 09:03:20|1242.43|1238.43|1242.18|1238.18|1242.43|1238.43|1242.03|1238.03|32
1621155810000|2021-05-16 09:03:30|1242.19|1238.19|1242.5|1238.5|1242.52|1238.52|1242.01|1238.01|28
1621155820000|2021-05-16 09:03:40|1242.43|1238.43|1242.58|1238.58|1242.65|1238.65|1242.36|1238.36|22
1621155830000|2021-05-16 09:03:50|1242.59|1238.59|1241.83|1237.83|1242.59|1238.59|1241.8|1237.8|32
1621155840000|2021-05-16 09:04:00|1241.81|1237.81|1242.06|1238.06|1242.09|1238.09|1241.78|1237.78|32
1621155850000|2021-05-16 09:04:10|1242.05|1238.05|1242.26|1238.26|1242.68|1238.68|1242.03|1238.03|29
1621155860000|2021-05-16 09:04:20|1242.27|1238.27|1242.72|1238.72|1242.72|1238.72|1242.26|1238.26|29
1621155870000|2021-05-16 09:04:30|1242.73|1238.73|1243.08|1239.08|1243.25|1239.25|1242.56|1238.56|33
1621155880000|2021-05-16 09:04:40|1243.04|1239.04|1243.22|1239.22|1243.22|1239.22|1243.02|1239.02|21
1621155890000|2021-05-16 09:04:50|1243.24|1239.24|1243.16|1239.16|1243.24|1239.24|1242.99|1238.99|24
1621155900000|2021-05-16 09:05:00|1243.18|1239.18|1243.26|1239.26|1243.29|1239.29|1243.17|1239.17|17
1621155910000|2021-05-16 09:05:10|1243.28|1239.28|1243.35|1239.35|1243.38|1239.38|1243.26|1239.26|16
1621155920000|2021-05-16 09:05:20|1243.34|1239.34|1243.25|1239.25|1243.43|1239.43|1243.24|1239.24|17
1621155930000|2021-05-16 09:05:30|1243.29|1239.29|1243.26|1239.26|1243.34|1239.34|1243.23|1239.23|21
1621155940000|2021-05-16 09:05:40|1243.27|1239.27|1243.13|1239.13|1243.27|1239.27|1242.96|1238.96|19
1621155950000|2021-05-16 09:05:50|1243.14|1239.14|1243.18|1239.18|1243.19|1239.19|1243.14|1239.14|16
1621155960000|2021-05-16 09:06:00|1243.2|1239.2|1243.52|1239.52|1243.58|1239.58|1243.2|1239.2|25
1621155970000|2021-05-16 09:06:10|1243.59|1239.59|1243.85|1239.85|1243.88|1239.88|1243.58|1239.58|22
1621155980000|2021-05-16 09:06:20|1243.86|1239.86|1244.51|1240.51|1244.51|1240.51|1243.84|1239.84|20
1621155990000|2021-05-16 09:06:30|1244.49|1240.49|1244.13|1240.13|1244.49|1240.49|1244.13|1240.13|20
1621156000000|2021-05-16 09:06:40|1244.14|1240.14|1244.09|1240.09|1244.14|1240.14|1243.96|1239.96|19
1621156010000|2021-05-16 09:06:50|1244.1|1240.1|1244.15|1240.15|1244.19|1240.19|1244.02|1240.02|24
1621156020000|2021-05-16 09:07:00|1244.1|1240.1|1244.46|1240.46|1244.47|1240.47|1244.1|1240.1|22
1621156030000|2021-05-16 09:07:10|1244.49|1240.49|1244.65|1240.65|1244.68|1240.68|1244.49|1240.49|17
1621156040000|2021-05-16 09:07:20|1244.66|1240.66|1244.93|1240.93|1244.93|1240.93|1244.63|1240.63|24
1621156050000|2021-05-16 09:07:30|1244.91|1240.91|1245.27|1241.27|1245.27|1241.27|1244.87|1240.87|16
1621156060000|2021-05-16 09:07:40|1245.42|1241.42|1245.32|1241.32|1245.71|1241.71|1245.32|1241.32|23
1621156070000|2021-05-16 09:07:50|1245.33|1241.33|1245.32|1241.32|1245.34|1241.34|1245.22|1241.22|18
1621156080000|2021-05-16 09:08:00|1245.31|1241.31|1245.73|1241.73|1245.79|1241.79|1245.31|1241.31|23
1621156090000|2021-05-16 09:08:10|1245.77|1241.77|1245.9|1241.9|1245.99|1241.99|1245.77|1241.77|20
1621156100000|2021-05-16 09:08:20|1245.89|1241.89|1246.62|1242.62|1246.62|1242.62|1245.88|1241.88|22
1621156110000|2021-05-16 09:08:30|1246.64|1242.64|1246.52|1242.52|1246.74|1242.74|1246.44|1242.44|29
1621156120000|2021-05-16 09:08:40|1246.49|1242.49|1246.28|1242.28|1246.5|1242.5|1246.02|1242.02|30
1621156130000|2021-05-16 09:08:50|1246.29|1242.29|1246.67|1242.67|1246.68|1242.68|1246.29|1242.29|29
1621156140000|2021-05-16 09:09:00|1246.57|1242.57|1245.72|1241.72|1246.57|1242.57|1245.69|1241.69|26
1621156150000|2021-05-16 09:09:10|1245.71|1241.71|1246.1|1242.1|1246.1|1242.1|1245.71|1241.71|26
1621156160000|2021-05-16 09:09:20|1246.25|1242.25|1246.76|1242.76|1246.76|1242.76|1246.25|1242.25|30
1621156170000|2021-05-16 09:09:30|1246.77|1242.77|1246.5|1242.5|1246.82|1242.82|1246.31|1242.31|24
1621156180000|2021-05-16 09:09:40|1246.51|1242.51|1246.53|1242.53|1246.82|1242.82|1246.51|1242.51|27
1621156190000|2021-05-16 09:09:50|1246.72|1242.72|1246.96|1242.96|1246.96|1242.96|1246.69|1242.69|33
1621156200000|2021-05-16 09:10:00|1246.93|1242.93|1246.97|1242.97|1247.12|1243.12|1246.61|1242.61|31
1621156210000|2021-05-16 09:10:10|1246.96|1242.96|1247.15|1243.15|1247.17|1243.17|1246.88|1242.88|24
1621156220000|2021-05-16 09:10:20|1247.12|1243.12|1247.21|1243.21|1247.24|1243.24|1247.12|1243.12|19
1621156230000|2021-05-16 09:10:30|1247.18|1243.18|1247.35|1243.35|1247.35|1243.35|1247.1|1243.1|28
1621156240000|2021-05-16 09:10:40|1247.49|1243.49|1247.48|1243.48|1247.53|1243.53|1247.32|1243.32|24
1621156250000|2021-05-16 09:10:50|1247.56|1243.56|1247.63|1243.63|1247.76|1243.76|1247.56|1243.56|17
1621156260000|2021-05-16 09:11:00|1247.65|1243.65|1246.78|1242.78|1247.65|1243.65|1246.73|1242.73|33
1621156270000|2021-05-16 09:11:10|1246.8|1242.8|1246.71|1242.71|1246.8|1242.8|1246.7|1242.7|20
1621156280000|2021-05-16 09:11:20|1246.7|1242.7|1245.57|1241.57|1246.7|1242.7|1245.57|1241.57|29
1621156290000|2021-05-16 09:11:30|1245.5|1241.5|1244.35|1240.35|1245.53|1241.53|1244.3|1240.3|27
1621156300000|2021-05-16 09:11:40|1244.34|1240.34|1244.09|1240.09|1244.52|1240.52|1244.09|1240.09|19
1621156310000|2021-05-16 09:11:50|1244.1|1240.1|1243.95|1239.95|1244.3|1240.3|1243.92|1239.92|31
1621156320000|2021-05-16 09:12:00|1243.92|1239.92|1243.73|1239.73|1243.92|1239.92|1243.68|1239.68|24
1621156330000|2021-05-16 09:12:10|1243.75|1239.75|1243.24|1239.24|1243.82|1239.82|1243.15|1239.15|34
1621156340000|2021-05-16 09:12:20|1243.25|1239.25|1242.47|1238.47|1243.25|1239.25|1242.47|1238.47|26
1621156350000|2021-05-16 09:12:30|1242.12|1238.12|1241.7|1237.7|1242.27|1238.27|1241.47|1237.47|23
1621156360000|2021-05-16 09:12:40|1241.73|1237.73|1243.04|1239.04|1243.04|1239.04|1241.7|1237.7|37
1621156370000|2021-05-16 09:12:50|1243.06|1239.06|1243.86|1239.86|1243.97|1239.97|1243.06|1239.06|24
1621156380000|2021-05-16 09:13:00|1243.9|1239.9|1244.4|1240.4|1244.53|1240.53|1243.88|1239.88|21
1621156390000|2021-05-16 09:13:10|1244.39|1240.39|1243.85|1239.85|1244.39|1240.39|1243.85|1239.85|24
1621156400000|2021-05-16 09:13:20|1243.84|1239.84|1243.43|1239.43|1243.84|1239.84|1243.43|1239.43|15
1621156410000|2021-05-16 09:13:30|1243.44|1239.44|1243.3|1239.3|1243.61|1239.61|1243.28|1239.28|26
1621156420000|2021-05-16 09:13:40|1243.39|1239.39|1243.05|1239.05|1243.39|1239.39|1243.05|1239.05|15
1621156430000|2021-05-16 09:13:50|1242.99|1238.99|1242.61|1238.61|1242.99|1238.99|1242.47|1238.47|24
1621156440000|2021-05-16 09:14:00|1242.64|1238.64|1242.5|1238.5|1242.79|1238.79|1242.5|1238.5|26
1621156450000|2021-05-16 09:14:10|1242.51|1238.51|1242.79|1238.79|1242.82|1238.82|1242.43|1238.43|30
1621156460000|2021-05-16 09:14:20|1242.74|1238.74|1242.33|1238.33|1242.74|1238.74|1242.33|1238.33|28
1621156470000|2021-05-16 09:14:30|1242.32|1238.32|1243.3|1239.3|1243.34|1239.34|1242.32|1238.32|33
1621156480000|2021-05-16 09:14:40|1243.29|1239.29|1243.12|1239.12|1243.37|1239.37|1243.04|1239.04|21
1621156490000|2021-05-16 09:14:50|1243.11|1239.11|1242.88|1238.88|1243.11|1239.11|1242.74|1238.74|27
1621156500000|2021-05-16 09:15:00|1242.99|1238.99|1242.62|1238.62|1242.99|1238.99|1242.55|1238.55|29
1621156510000|2021-05-16 09:15:10|1242.68|1238.68|1242.8|1238.8|1242.84|1238.84|1242.68|1238.68|20
1621156520000|2021-05-16 09:15:20|1242.86|1238.86|1244.86|1240.86|1244.86|1240.86|1242.85|1238.85|27
1621156530000|2021-05-16 09:15:30|1244.85|1240.85|1244.86|1240.86|1245.14|1241.14|1244.84|1240.84|30
1621156540000|2021-05-16 09:15:40|1244.9|1240.9|1244.62|1240.62|1244.93|1240.93|1244.49|1240.49|30
1621156550000|2021-05-16 09:15:50|1244.64|1240.64|1244.34|1240.34|1244.65|1240.65|1244.3|1240.3|33
1621156560000|2021-05-16 09:16:00|1244.35|1240.35|1244.3|1240.3|1244.39|1240.39|1244.14|1240.14|25
1621156570000|2021-05-16 09:16:10|1244.28|1240.28|1243.69|1239.69|1244.28|1240.28|1243.62|1239.62|31
1621156580000|2021-05-16 09:16:20|1243.66|1239.66|1242.75|1238.75|1243.66|1239.66|1242.6|1238.6|37
1621156590000|2021-05-16 09:16:30|1242.76|1238.76|1242.74|1238.74|1242.78|1238.78|1242.36|1238.36|29
1621156600000|2021-05-16 09:16:40|1242.65|1238.65|1242.87|1238.87|1242.98|1238.98|1242.56|1238.56|23
1621156610000|2021-05-16 09:16:50|1242.88|1238.88|1242.68|1238.68|1242.92|1238.92|1242.61|1238.61|17
1621156620000|2021-05-16 09:17:00|1242.67|1238.67|1242.46|1238.46|1242.67|1238.67|1242.41|1238.41|26
1621156630000|2021-05-16 09:17:10|1242.47|1238.47|1242.12|1238.12|1242.48|1238.48|1242.12|1238.12|19
1621156640000|2021-05-16 09:17:20|1242.14|1238.14|1242.01|1238.01|1242.22|1238.22|1242.01|1238.01|19
1621156650000|2021-05-16 09:17:30|1242.15|1238.15|1241.99|1237.99|1242.15|1238.15|1241.94|1237.94|22
1621156660000|2021-05-16 09:17:40|1241.97|1237.97|1241.62|1237.62|1242.08|1238.08|1241.61|1237.61|17
1621156670000|2021-05-16 09:17:50|1241.6|1237.6|1240.99|1236.99|1241.65|1237.65|1240.99|1236.99|22
1621156680000|2021-05-16 09:18:00|1240.96|1236.96|1240.8|1236.8|1240.96|1236.96|1240.8|1236.8|2
1621156690000|2021-05-16 09:18:10|1240.79|1236.79|1240.86|1236.86|1240.89|1236.89|1240.79|1236.79|8
1621156700000|2021-05-16 09:18:20|1240.89|1236.89|1240.71|1236.71|1240.89|1236.89|1240.66|1236.66|11
1621156710000|2021-05-16 09:18:30|1240.7|1236.7|1240.44|1236.44|1240.7|1236.7|1240.29|1236.29|20
1621156720000|2021-05-16 09:18:40|1240.41|1236.41|1240.25|1236.25|1240.55|1236.55|1240.25|1236.25|23
1621156730000|2021-05-16 09:18:50|1240.24|1236.24|1240.11|1236.11|1240.24|1236.24|1239.97|1235.97|24
1621156740000|2021-05-16 09:19:00|1240.12|1236.12|1239.98|1235.98|1240.17|1236.17|1239.92|1235.92|19
1621156750000|2021-05-16 09:19:10|1239.99|1235.99|1239.96|1235.96|1240.17|1236.17|1239.91|1235.91|29
1621156760000|2021-05-16 09:19:20|1239.94|1235.94|1239.34|1235.34|1239.97|1235.97|1239.34|1235.34|21
1621156770000|2021-05-16 09:19:30|1239.25|1235.25|1239.25|1235.25|1239.26|1235.26|1239.24|1235.24|8
1621156780000|2021-05-16 09:19:40|1239.23|1235.23|1238.65|1234.65|1239.23|1235.23|1238.65|1234.65|15
1621156790000|2021-05-16 09:19:50|1238.66|1234.66|1238.66|1234.66|1238.94|1234.94|1238.65|1234.65|24
1621156800000|2021-05-16 09:20:00|1238.67|1234.67|1237.89|1233.89|1238.9|1234.9|1237.89|1233.89|22
1621156810000|2021-05-16 09:20:10|1237.69|1233.69|1237.23|1233.23|1237.76|1233.76|1237.21|1233.21|29
1621156820000|2021-05-16 09:20:20|1237.21|1233.21|1237.13|1233.13|1237.26|1233.26|1236.99|1232.99|24
1621156830000|2021-05-16 09:20:30|1237.1|1233.1|1237.1|1233.1|1237.15|1233.15|1237.06|1233.06|23
1621156840000|2021-05-16 09:20:40|1237.11|1233.11|1238.12|1234.12|1238.18|1234.18|1237.11|1233.11|26
1621156850000|2021-05-16 09:20:50|1238.11|1234.11|1238.04|1234.04|1238.12|1234.12|1238.01|1234.01|21
1621156860000|2021-05-16 09:21:00|1238.03|1234.03|1238.13|1234.13|1238.13|1234.13|1237.96|1233.96|21
1621156870000|2021-05-16 09:21:10|1238.14|1234.14|1238.2|1234.2|1238.22|1234.22|1238.09|1234.09|20
1621156880000|2021-05-16 09:21:20|1238.21|1234.21|1238.72|1234.72|1238.87|1234.87|1238.21|1234.21|30
1621156890000|2021-05-16 09:21:30|1238.68|1234.68|1238.52|1234.52|1238.75|1234.75|1238.37|1234.37|26
1621156900000|2021-05-16 09:21:40|1238.51|1234.51|1238.61|1234.61|1238.76|1234.76|1238.51|1234.51|16
1621156910000|2021-05-16 09:21:50|1238.57|1234.57|1238.28|1234.28|1238.57|1234.57|1238.28|1234.28|22
1621156920000|2021-05-16 09:22:00|1238.29|1234.29|1238.12|1234.12|1238.29|1234.29|1238.01|1234.01|20
1621156930000|2021-05-16 09:22:10|1238.1|1234.1|1237.86|1233.86|1238.12|1234.12|1237.86|1233.86|21
1621156940000|2021-05-16 09:22:20|1237.89|1233.89|1238.43|1234.43|1238.44|1234.44|1237.89|1233.89|24
1621156950000|2021-05-16 09:22:30|1238.32|1234.32|1238.04|1234.04|1238.32|1234.32|1238|1234|25
1621156960000|2021-05-16 09:22:40|1238.09|1234.09|1238.01|1234.01|1238.09|1234.09|1237.91|1233.91|21
1621156970000|2021-05-16 09:22:50|1238|1234|1238.2|1234.2|1238.2|1234.2|1238|1234|16
1621156980000|2021-05-16 09:23:00|1238.22|1234.22|1238.26|1234.26|1238.43|1234.43|1238.22|1234.22|16
1621156990000|2021-05-16 09:23:10|1238.24|1234.24|1237.97|1233.97|1238.28|1234.28|1237.94|1233.94|23
1621157000000|2021-05-16 09:23:20|1237.99|1233.99|1238.35|1234.35|1238.4|1234.4|1237.96|1233.96|27
1621157010000|2021-05-16 09:23:30|1238.34|1234.34|1238.09|1234.09|1238.34|1234.34|1238.07|1234.07|17
1621157020000|2021-05-16 09:23:40|1238.12|1234.12|1237.92|1233.92|1238.22|1234.22|1237.92|1233.92|18
1621157030000|2021-05-16 09:23:50|1237.91|1233.91|1237.94|1233.94|1237.95|1233.95|1237.83|1233.83|20
1621157040000|2021-05-16 09:24:00|1237.91|1233.91|1237.95|1233.95|1237.96|1233.96|1237.91|1233.91|11
1621157050000|2021-05-16 09:24:10|1237.94|1233.94|1238.97|1234.97|1238.98|1234.98|1237.94|1233.94|26
1621157060000|2021-05-16 09:24:20|1238.98|1234.98|1239.27|1235.27|1239.39|1235.39|1238.98|1234.98|17
1621157070000|2021-05-16 09:24:30|1239.26|1235.26|1239.18|1235.18|1239.3|1235.3|1239.07|1235.07|24
1621157080000|2021-05-16 09:24:40|1239.12|1235.12|1239.17|1235.17|1239.23|1235.23|1239.11|1235.11|26
1621157090000|2021-05-16 09:24:50|1239.19|1235.19|1239.35|1235.35|1239.36|1235.36|1239.11|1235.11|22
1621157100000|2021-05-16 09:25:00|1239.32|1235.32|1239.2|1235.2|1239.32|1235.32|1239.2|1235.2|12
1621157110000|2021-05-16 09:25:10|1239.19|1235.19|1238.51|1234.51|1239.19|1235.19|1238.5|1234.5|21
1621157120000|2021-05-16 09:25:20|1238.52|1234.52|1238.98|1234.98|1239.12|1235.12|1238.52|1234.52|23
1621157130000|2021-05-16 09:25:30|1238.97|1234.97|1238.86|1234.86|1239.05|1235.05|1238.82|1234.82|20
1621157140000|2021-05-16 09:25:40|1238.88|1234.88|1239.07|1235.07|1239.07|1235.07|1238.88|1234.88|23
1621157150000|2021-05-16 09:25:50|1239.06|1235.06|1239.23|1235.23|1239.25|1235.25|1239.06|1235.06|17
1621157160000|2021-05-16 09:26:00|1239.25|1235.25|1239.23|1235.23|1239.27|1235.27|1239.18|1235.18|19
1621157170000|2021-05-16 09:26:10|1239.22|1235.22|1239.17|1235.17|1239.23|1235.23|1239.17|1235.17|10
1621157180000|2021-05-16 09:26:20|1239.18|1235.18|1239.3|1235.3|1239.3|1235.3|1239.17|1235.17|19
1621157190000|2021-05-16 09:26:30|1239.33|1235.33|1240.39|1236.39|1240.54|1236.54|1239.33|1235.33|31
1621157200000|2021-05-16 09:26:40|1240.43|1236.43|1240.2|1236.2|1240.47|1236.47|1240.17|1236.17|26
1621157210000|2021-05-16 09:26:50|1240.19|1236.19|1240.43|1236.43|1240.43|1236.43|1240.15|1236.15|22
1621157220000|2021-05-16 09:27:00|1240.42|1236.42|1240.7|1236.7|1240.7|1236.7|1240.36|1236.36|19
1621157230000|2021-05-16 09:27:10|1240.69|1236.69|1240.93|1236.93|1240.96|1236.96|1240.69|1236.69|16
1621157240000|2021-05-16 09:27:20|1241.14|1237.14|1242.09|1238.09|1242.09|1238.09|1241.14|1237.14|29
1621157250000|2021-05-16 09:27:30|1242.1|1238.1|1242.13|1238.13|1242.18|1238.18|1242.08|1238.08|19
1621157260000|2021-05-16 09:27:40|1242.12|1238.12|1242.09|1238.09|1242.12|1238.12|1241.92|1237.92|27
1621157270000|2021-05-16 09:27:50|1242.1|1238.1|1242.5|1238.5|1242.51|1238.51|1242.1|1238.1|16
1621157280000|2021-05-16 09:28:00|1242.78|1238.78|1242.68|1238.68|1242.82|1238.82|1242.66|1238.66|19
1621157290000|2021-05-16 09:28:10|1242.69|1238.69|1243.82|1239.82|1243.82|1239.82|1242.69|1238.69|20
1621157300000|2021-05-16 09:28:20|1243.84|1239.84|1245.02|1241.02|1245.02|1241.02|1243.84|1239.84|28
1621157310000|2021-05-16 09:28:30|1245.1|1241.1|1245.01|1241.01|1245.25|1241.25|1244.98|1240.98|30
1621157320000|2021-05-16 09:28:40|1245.02|1241.02|1245.86|1241.86|1245.88|1241.88|1245.01|1241.01|21
1621157330000|2021-05-16 09:28:50|1245.89|1241.89|1246.3|1242.3|1246.3|1242.3|1245.85|1241.85|20
1621157340000|2021-05-16 09:29:00|1246.31|1242.31|1246.92|1242.92|1246.94|1242.94|1246.31|1242.31|24
1621157350000|2021-05-16 09:29:10|1246.93|1242.93|1247.83|1243.83|1247.83|1243.83|1246.92|1242.92|23
1621157360000|2021-05-16 09:29:20|1247.78|1243.78|1248.11|1244.11|1248.11|1244.11|1247.74|1243.74|17
1621157370000|2021-05-16 09:29:30|1248.12|1244.12|1248.17|1244.17|1248.26|1244.26|1248.02|1244.02|20
1621157380000|2021-05-16 09:29:40|1248.15|1244.15|1248.02|1244.02|1248.18|1244.18|1248.02|1244.02|21
1621157390000|2021-05-16 09:29:50|1248.03|1244.03|1248.01|1244.01|1248.05|1244.05|1247.96|1243.96|18
1621157400000|2021-05-16 09:30:00|1248|1244|1246.79|1242.79|1248|1244|1246.79|1242.79|31
1621157410000|2021-05-16 09:30:10|1246.74|1242.74|1247.45|1243.45|1247.5|1243.5|1246.57|1242.57|35
1621157420000|2021-05-16 09:30:20|1247.46|1243.46|1247.77|1243.77|1247.81|1243.81|1247.46|1243.46|29
1621157430000|2021-05-16 09:30:30|1247.76|1243.76|1247.78|1243.78|1247.84|1243.84|1247.76|1243.76|25
1621157440000|2021-05-16 09:30:40|1247.85|1243.85|1248.47|1244.47|1248.47|1244.47|1247.77|1243.77|12
1621157450000|2021-05-16 09:30:50|1248.54|1244.54|1249.96|1245.96|1249.98|1245.98|1248.47|1244.47|17
1621157460000|2021-05-16 09:31:00|1249.94|1245.94|1249.92|1245.92|1249.96|1245.96|1249.84|1245.84|18
1621157470000|2021-05-16 09:31:10|1249.95|1245.95|1249.98|1245.98|1249.99|1245.99|1249.86|1245.86|17
1621157480000|2021-05-16 09:31:20|1249.94|1245.94|1250.67|1246.67|1250.75|1246.75|1249.94|1245.94|31
1621157490000|2021-05-16 09:31:30|1250.68|1246.68|1252|1248|1252.22|1248.22|1250.68|1246.68|31
1621157500000|2021-05-16 09:31:40|1252.03|1248.03|1251.4|1247.4|1252.03|1248.03|1251.39|1247.39|34
1621157510000|2021-05-16 09:31:50|1251.39|1247.39|1251.25|1247.25|1251.42|1247.42|1251.14|1247.14|30
1621157520000|2021-05-16 09:32:00|1251.22|1247.22|1250.08|1246.08|1251.24|1247.24|1250.07|1246.07|31
1621157530000|2021-05-16 09:32:10|1250.05|1246.05|1250.25|1246.25|1250.4|1246.4|1250.05|1246.05|30
1621157540000|2021-05-16 09:32:20|1250.18|1246.18|1249.44|1245.44|1250.18|1246.18|1249.43|1245.43|23
1621157550000|2021-05-16 09:32:30|1249.35|1245.35|1249.73|1245.73|1249.84|1245.84|1249.35|1245.35|26
1621157560000|2021-05-16 09:32:40|1249.83|1245.83|1250.26|1246.26|1250.39|1246.39|1249.83|1245.83|29
1621157570000|2021-05-16 09:32:50|1250.31|1246.31|1249.94|1245.94|1250.37|1246.37|1249.89|1245.89|32
1621157580000|2021-05-16 09:33:00|1249.93|1245.93|1249.95|1245.95|1250.03|1246.03|1249.49|1245.49|35
1621157590000|2021-05-16 09:33:10|1249.93|1245.93|1249.91|1245.91|1250.25|1246.25|1249.9|1245.9|25
1621157600000|2021-05-16 09:33:20|1249.81|1245.81|1250.62|1246.62|1250.62|1246.62|1249.81|1245.81|24
1621157610000|2021-05-16 09:33:30|1250.63|1246.63|1250.83|1246.83|1251.2|1247.2|1250.63|1246.63|33
1621157620000|2021-05-16 09:33:40|1250.84|1246.84|1250.69|1246.69|1250.98|1246.98|1250.68|1246.68|31
1621157630000|2021-05-16 09:33:50|1250.64|1246.64|1250.34|1246.34|1250.97|1246.97|1250.34|1246.34|30
1621157640000|2021-05-16 09:34:00|1250.31|1246.31|1249.84|1245.84|1250.33|1246.33|1249.76|1245.76|26
1621157650000|2021-05-16 09:34:10|1249.85|1245.85|1249.99|1245.99|1249.99|1245.99|1249.8|1245.8|27
1621157660000|2021-05-16 09:34:20|1250.07|1246.07|1249.17|1245.17|1250.07|1246.07|1249.13|1245.13|31
1621157670000|2021-05-16 09:34:30|1249.13|1245.13|1248.7|1244.7|1249.27|1245.27|1248.7|1244.7|29
1621157680000|2021-05-16 09:34:40|1248.66|1244.66|1249.52|1245.52|1249.57|1245.57|1248.18|1244.18|36
1621157690000|2021-05-16 09:34:50|1249.49|1245.49|1248.9|1244.9|1249.67|1245.67|1248.82|1244.82|33
1621157700000|2021-05-16 09:35:00|1248.89|1244.89|1248.67|1244.67|1248.94|1244.94|1248.27|1244.27|34
1621157710000|2021-05-16 09:35:10|1248.58|1244.58|1249.55|1245.55|1249.55|1245.55|1248.58|1244.58|30
1621157720000|2021-05-16 09:35:20|1249.57|1245.57|1251.08|1247.08|1251.08|1247.08|1249.57|1245.57|28
1621157730000|2021-05-16 09:35:30|1251.09|1247.09|1252.14|1248.14|1252.14|1248.14|1250.97|1246.97|29
1621157740000|2021-05-16 09:35:40|1252.27|1248.27|1252.58|1248.58|1252.58|1248.58|1252.09|1248.09|17
1621157750000|2021-05-16 09:35:50|1252.57|1248.57|1254.7|1250.7|1254.9|1250.9|1252.52|1248.52|30
1621157760000|2021-05-16 09:36:00|1254.66|1250.66|1254.66|1250.66|1254.86|1250.86|1254.5|1250.5|28
1621157770000|2021-05-16 09:36:10|1254.68|1250.68|1254.04|1250.04|1254.77|1250.77|1253.92|1249.92|30
1621157780000|2021-05-16 09:36:20|1254.37|1250.37|1254.62|1250.62|1254.96|1250.96|1254.32|1250.32|20
1621157790000|2021-05-16 09:36:30|1254.63|1250.63|1253.41|1249.41|1254.64|1250.64|1253.31|1249.31|29
1621157800000|2021-05-16 09:36:40|1253.48|1249.48|1253.43|1249.43|1253.65|1249.65|1253.37|1249.37|22
1621157810000|2021-05-16 09:36:50|1253.44|1249.44|1252.71|1248.71|1253.44|1249.44|1252.53|1248.53|34
1621157820000|2021-05-16 09:37:00|1252.66|1248.66|1253.67|1249.67|1253.78|1249.78|1252.65|1248.65|26
1621157830000|2021-05-16 09:37:10|1253.66|1249.66|1253.41|1249.41|1253.69|1249.69|1253.4|1249.4|25
1621157840000|2021-05-16 09:37:20|1253.43|1249.43|1252.58|1248.58|1253.43|1249.43|1252.53|1248.53|25
1621157850000|2021-05-16 09:37:30|1252.59|1248.59|1251.49|1247.49|1252.62|1248.62|1251.44|1247.44|24
1621157860000|2021-05-16 09:37:40|1251.56|1247.56|1252.47|1248.47|1252.47|1248.47|1251.54|1247.54|34
1621157870000|2021-05-16 09:37:50|1252.62|1248.62|1252.48|1248.48|1252.79|1248.79|1252.47|1248.47|32
1621157880000|2021-05-16 09:38:00|1252.45|1248.45|1252.75|1248.75|1252.75|1248.75|1252.04|1248.04|30
1621157890000|2021-05-16 09:38:10|1252.71|1248.71|1252.46|1248.46|1253.07|1249.07|1252.35|1248.35|30
1621157900000|2021-05-16 09:38:20|1252.47|1248.47|1251.83|1247.83|1252.49|1248.49|1251.83|1247.83|29
1621157910000|2021-05-16 09:38:30|1251.86|1247.86|1251.63|1247.63|1251.86|1247.86|1251.55|1247.55|27
1621157920000|2021-05-16 09:38:40|1251.6|1247.6|1251.35|1247.35|1251.6|1247.6|1251|1247|30
1621157930000|2021-05-16 09:38:50|1251.34|1247.34|1250.96|1246.96|1251.37|1247.37|1250.93|1246.93|27
1621157940000|2021-05-16 09:39:00|1250.95|1246.95|1251.2|1247.2|1251.2|1247.2|1250.93|1246.93|22
1621157950000|2021-05-16 09:39:10|1251.19|1247.19|1251.66|1247.66|1251.88|1247.88|1251.05|1247.05|28
1621157960000|2021-05-16 09:39:20|1251.65|1247.65|1251.88|1247.88|1251.9|1247.9|1251.64|1247.64|25
1621157970000|2021-05-16 09:39:30|1251.9|1247.9|1251.58|1247.58|1252.28|1248.28|1251.48|1247.48|30
1621157980000|2021-05-16 09:39:40|1251.63|1247.63|1251.98|1247.98|1252.04|1248.04|1251.4|1247.4|32
1621157990000|2021-05-16 09:39:50|1252.06|1248.06|1252.67|1248.67|1252.83|1248.83|1252.06|1248.06|29
1621158000000|2021-05-16 09:40:00|1252.78|1248.78|1251.95|1247.95|1252.9|1248.9|1250.95|1246.95|28
1621158010000|2021-05-16 09:40:10|1251.91|1247.91|1251.59|1247.59|1251.91|1247.91|1251.58|1247.58|16
1621158020000|2021-05-16 09:40:20|1251.58|1247.58|1251.52|1247.52|1251.67|1247.67|1251.48|1247.48|25
1621158030000|2021-05-16 09:40:30|1251.57|1247.57|1252.08|1248.08|1252.43|1248.43|1251.57|1247.57|30
1621158040000|2021-05-16 09:40:40|1251.59|1247.59|1251.68|1247.68|1251.86|1247.86|1251.59|1247.59|20
1621158050000|2021-05-16 09:40:50|1251.69|1247.69|1251.58|1247.58|1251.69|1247.69|1251.54|1247.54|14
1621158060000|2021-05-16 09:41:00|1251.48|1247.48|1252.7|1248.7|1252.7|1248.7|1251.48|1247.48|34
1621158070000|2021-05-16 09:41:10|1252.9|1248.9|1253.4|1249.4|1253.54|1249.54|1252.9|1248.9|34
1621158080000|2021-05-16 09:41:20|1253.49|1249.49|1253.77|1249.77|1253.77|1249.77|1253.33|1249.33|37
1621158090000|2021-05-16 09:41:30|1253.75|1249.75|1254.52|1250.52|1254.54|1250.54|1253.69|1249.69|30
1621158100000|2021-05-16 09:41:40|1254.53|1250.53|1255.18|1251.18|1255.18|1251.18|1254.21|1250.21|33
1621158110000|2021-05-16 09:41:50|1255.19|1251.19|1255.33|1251.33|1255.38|1251.38|1255.19|1251.19|20
1621158120000|2021-05-16 09:42:00|1255.34|1251.34|1255.35|1251.35|1255.44|1251.44|1255.08|1251.08|30
1621158130000|2021-05-16 09:42:10|1255.39|1251.39|1255.48|1251.48|1255.64|1251.64|1255.37|1251.37|30
1621158140000|2021-05-16 09:42:20|1255.34|1251.34|1253.97|1249.97|1255.35|1251.35|1253.97|1249.97|34
1621158150000|2021-05-16 09:42:30|1254.02|1250.02|1253.5|1249.5|1254.04|1250.04|1253.43|1249.43|32
1621158160000|2021-05-16 09:42:40|1253.54|1249.54|1253.61|1249.61|1253.66|1249.66|1253.39|1249.39|28
1621158170000|2021-05-16 09:42:50|1253.63|1249.63|1253.37|1249.37|1253.64|1249.64|1253.37|1249.37|27
1621158180000|2021-05-16 09:43:00|1253.36|1249.36|1252.91|1248.91|1253.42|1249.42|1252.75|1248.75|28
1621158190000|2021-05-16 09:43:10|1252.92|1248.92|1253.2|1249.2|1253.31|1249.31|1252.92|1248.92|25
1621158200000|2021-05-16 09:43:20|1253.23|1249.23|1253.13|1249.13|1253.29|1249.29|1253.13|1249.13|27
1621158210000|2021-05-16 09:43:30|1253.19|1249.19|1253.58|1249.58|1253.58|1249.58|1253.15|1249.15|26
1621158220000|2021-05-16 09:43:40|1253.67|1249.67|1253.86|1249.86|1253.97|1249.97|1253.19|1249.19|31
1621158230000|2021-05-16 09:43:50|1253.82|1249.82|1253.99|1249.99|1254.13|1250.13|1253.66|1249.66|28
1621158240000|2021-05-16 09:44:00|1253.98|1249.98|1253.9|1249.9|1253.99|1249.99|1253.66|1249.66|13
1621158250000|2021-05-16 09:44:10|1253.96|1249.96|1253.86|1249.86|1253.96|1249.96|1253.68|1249.68|12
1621158260000|2021-05-16 09:44:20|1253.85|1249.85|1253.49|1249.49|1253.85|1249.85|1253.35|1249.35|19
1621158270000|2021-05-16 09:44:30|1253.42|1249.42|1253.4|1249.4|1253.46|1249.46|1253.21|1249.21|27
1621158280000|2021-05-16 09:44:40|1253.36|1249.36|1253.33|1249.33|1253.41|1249.41|1253.23|1249.23|19
1621158290000|2021-05-16 09:44:50|1253.51|1249.51|1254.45|1250.45|1254.93|1250.93|1253.33|1249.33|34
1621158300000|2021-05-16 09:45:00|1254.48|1250.48|1255.21|1251.21|1255.49|1251.49|1254.21|1250.21|32
1621158310000|2021-05-16 09:45:10|1255.17|1251.17|1255.47|1251.47|1255.75|1251.75|1255.17|1251.17|30
1621158320000|2021-05-16 09:45:20|1255.43|1251.43|1255.4|1251.4|1255.52|1251.52|1255.31|1251.31|21
1621158330000|2021-05-16 09:45:30|1255.45|1251.45|1255.8|1251.8|1255.8|1251.8|1255.35|1251.35|31
1621158340000|2021-05-16 09:45:40|1255.78|1251.78|1255.36|1251.36|1255.8|1251.8|1255.11|1251.11|34
1621158350000|2021-05-16 09:45:50|1255.35|1251.35|1255.04|1251.04|1255.35|1251.35|1255.04|1251.04|31
1621158360000|2021-05-16 09:46:00|1254.99|1250.99|1256.73|1252.73|1256.73|1252.73|1254.92|1250.92|34
1621158370000|2021-05-16 09:46:10|1256.95|1252.95|1256.61|1252.61|1257.35|1253.35|1256.56|1252.56|32
1621158380000|2021-05-16 09:46:20|1256.67|1252.67|1256.3|1252.3|1256.67|1252.67|1256.21|1252.21|35
1621158390000|2021-05-16 09:46:30|1256.27|1252.27|1256.11|1252.11|1256.36|1252.36|1255.69|1251.69|29
1621158400000|2021-05-16 09:46:40|1256.08|1252.08|1255.53|1251.53|1256.08|1252.08|1255.05|1251.05|32
1621158410000|2021-05-16 09:46:50|1255.54|1251.54|1255.08|1251.08|1255.57|1251.57|1254.94|1250.94|36
1621158420000|2021-05-16 09:47:00|1255.05|1251.05|1254.86|1250.86|1255.11|1251.11|1254.82|1250.82|26
1621158430000|2021-05-16 09:47:10|1254.83|1250.83|1254.45|1250.45|1254.83|1250.83|1254.43|1250.43|23
1621158440000|2021-05-16 09:47:20|1254.44|1250.44|1254.01|1250.01|1254.58|1250.58|1253.96|1249.96|29
1621158450000|2021-05-16 09:47:30|1253.99|1249.99|1253.54|1249.54|1253.99|1249.99|1253.21|1249.21|24
1621158460000|2021-05-16 09:47:40|1253.51|1249.51|1252.81|1248.81|1253.51|1249.51|1252.79|1248.79|23
1621158470000|2021-05-16 09:47:50|1252.76|1248.76|1252.7|1248.7|1252.76|1248.76|1252.69|1248.69|22
1621158480000|2021-05-16 09:48:00|1252.74|1248.74|1253.28|1249.28|1253.28|1249.28|1252.69|1248.69|24
1621158490000|2021-05-16 09:48:10|1253.23|1249.23|1253.27|1249.27|1253.3|1249.3|1253.17|1249.17|20
1621158500000|2021-05-16 09:48:20|1253.26|1249.26|1253.1|1249.1|1253.27|1249.27|1253.08|1249.08|17
1621158510000|2021-05-16 09:48:30|1253.11|1249.11|1253.15|1249.15|1253.18|1249.18|1253.04|1249.04|20
1621158520000|2021-05-16 09:48:40|1253.13|1249.13|1253.14|1249.14|1253.22|1249.22|1253.11|1249.11|15
1621158530000|2021-05-16 09:48:50|1253.17|1249.17|1252.74|1248.74|1253.17|1249.17|1252.69|1248.69|31
1621158540000|2021-05-16 09:49:00|1252.77|1248.77|1253.09|1249.09|1253.09|1249.09|1252.74|1248.74|27
1621158550000|2021-05-16 09:49:10|1253.14|1249.14|1253.31|1249.31|1253.36|1249.36|1253.12|1249.12|27
1621158560000|2021-05-16 09:49:20|1253.42|1249.42|1252.86|1248.86|1253.63|1249.63|1252.86|1248.86|26
1621158570000|2021-05-16 09:49:30|1252.85|1248.85|1252.92|1248.92|1253|1249|1252.81|1248.81|26
1621158580000|2021-05-16 09:49:40|1252.97|1248.97|1252.76|1248.76|1253.04|1249.04|1252.75|1248.75|22
1621158590000|2021-05-16 09:49:50|1252.78|1248.78|1252.4|1248.4|1252.79|1248.79|1252.4|1248.4|15
1621158600000|2021-05-16 09:50:00|1252.46|1248.46|1252.41|1248.41|1252.77|1248.77|1252.4|1248.4|9
1621158610000|2021-05-16 09:50:10|1252.4|1248.4|1252.4|1248.4|1252.48|1248.48|1252.4|1248.4|7
1621158620000|2021-05-16 09:50:20|1252.41|1248.41|1252.57|1248.57|1252.57|1248.57|1252.4|1248.4|16
1621158630000|2021-05-16 09:50:30|1252.56|1248.56|1253.17|1249.17|1253.17|1249.17|1252.56|1248.56|20
1621158640000|2021-05-16 09:50:40|1253.2|1249.2|1253.55|1249.55|1253.55|1249.55|1253.2|1249.2|24
1621158650000|2021-05-16 09:50:50|1253.56|1249.56|1253.35|1249.35|1253.56|1249.56|1253.34|1249.34|15
1621158660000|2021-05-16 09:51:00|1253.34|1249.34|1253.01|1249.01|1253.36|1249.36|1253.01|1249.01|17
1621158670000|2021-05-16 09:51:10|1252.99|1248.99|1252.83|1248.83|1252.99|1248.99|1252.6|1248.6|23
1621158680000|2021-05-16 09:51:20|1252.84|1248.84|1252.89|1248.89|1252.9|1248.9|1252.78|1248.78|16
1621158690000|2021-05-16 09:51:30|1252.85|1248.85|1252.55|1248.55|1252.85|1248.85|1252.38|1248.38|22
1621158700000|2021-05-16 09:51:40|1252.5|1248.5|1252.41|1248.41|1252.53|1248.53|1252.39|1248.39|19
1621158710000|2021-05-16 09:51:50|1252.44|1248.44|1252.19|1248.19|1252.52|1248.52|1252.19|1248.19|30
1621158720000|2021-05-16 09:52:00|1252.21|1248.21|1252.66|1248.66|1252.74|1248.74|1252.21|1248.21|30
1621158730000|2021-05-16 09:52:10|1252.67|1248.67|1252.61|1248.61|1252.69|1248.69|1252.6|1248.6|25
1621158740000|2021-05-16 09:52:20|1252.63|1248.63|1252.55|1248.55|1252.63|1248.63|1252.44|1248.44|23
1621158750000|2021-05-16 09:52:30|1252.57|1248.57|1252.66|1248.66|1252.67|1248.67|1252.51|1248.51|25
1621158760000|2021-05-16 09:52:40|1252.67|1248.67|1252.74|1248.74|1252.74|1248.74|1252.52|1248.52|31
1621158770000|2021-05-16 09:52:50|1252.69|1248.69|1252.62|1248.62|1252.74|1248.74|1252.58|1248.58|19
1621158780000|2021-05-16 09:53:00|1252.67|1248.67|1252.21|1248.21|1252.67|1248.67|1252.15|1248.15|15
1621158790000|2021-05-16 09:53:10|1252.2|1248.2|1251.97|1247.97|1252.2|1248.2|1251.97|1247.97|25
1621158800000|2021-05-16 09:53:20|1251.92|1247.92|1252.08|1248.08|1252.11|1248.11|1251.92|1247.92|30
1621158810000|2021-05-16 09:53:30|1252.06|1248.06|1251.84|1247.84|1252.06|1248.06|1251.77|1247.77|21
1621158820000|2021-05-16 09:53:40|1251.85|1247.85|1251.96|1247.96|1252.12|1248.12|1251.84|1247.84|26
1621158830000|2021-05-16 09:53:50|1251.95|1247.95|1251.82|1247.82|1251.95|1247.95|1251.82|1247.82|15
1621158840000|2021-05-16 09:54:00|1251.81|1247.81|1251.86|1247.86|1251.89|1247.89|1251.74|1247.74|16
1621158850000|2021-05-16 09:54:10|1251.89|1247.89|1252.95|1248.95|1252.95|1248.95|1251.81|1247.81|26
1621158860000|2021-05-16 09:54:20|1252.96|1248.96|1252.55|1248.55|1253.03|1249.03|1252.55|1248.55|23
1621158870000|2021-05-16 09:54:30|1252.5|1248.5|1252.46|1248.46|1252.7|1248.7|1252.46|1248.46|27
1621158880000|2021-05-16 09:54:40|1252.47|1248.47|1252.8|1248.8|1252.8|1248.8|1252.46|1248.46|17
1621158890000|2021-05-16 09:54:50|1252.81|1248.81|1252.48|1248.48|1252.84|1248.84|1252.44|1248.44|26
1621158900000|2021-05-16 09:55:00|1252.52|1248.52|1252.7|1248.7|1252.76|1248.76|1252.51|1248.51|16
1621158910000|2021-05-16 09:55:10|1252.76|1248.76|1252.71|1248.71|1252.89|1248.89|1252.66|1248.66|28
1621158920000|2021-05-16 09:55:20|1252.72|1248.72|1252.75|1248.75|1252.98|1248.98|1252.7|1248.7|27
1621158930000|2021-05-16 09:55:30|1252.72|1248.72|1253.11|1249.11|1253.15|1249.15|1252.71|1248.71|20
1621158940000|2021-05-16 09:55:40|1253.12|1249.12|1253.04|1249.04|1253.16|1249.16|1252.93|1248.93|26
1621158950000|2021-05-16 09:55:50|1252.88|1248.88|1252.29|1248.29|1252.9|1248.9|1252.16|1248.16|30
1621158960000|2021-05-16 09:56:00|1252.45|1248.45|1252.93|1248.93|1253.05|1249.05|1252.45|1248.45|28
1621158970000|2021-05-16 09:56:10|1253.04|1249.04|1253.21|1249.21|1253.33|1249.33|1253.02|1249.02|23
1621158980000|2021-05-16 09:56:20|1253.2|1249.2|1253.23|1249.23|1253.23|1249.23|1253.11|1249.11|24
1621158990000|2021-05-16 09:56:30|1253.24|1249.24|1253.11|1249.11|1253.27|1249.27|1253.08|1249.08|20
1621159000000|2021-05-16 09:56:40|1253.12|1249.12|1253.4|1249.4|1253.4|1249.4|1253.11|1249.11|17
1621159010000|2021-05-16 09:56:50|1253.38|1249.38|1253.96|1249.96|1253.96|1249.96|1253.38|1249.38|27
1621159020000|2021-05-16 09:57:00|1254|1250|1254.44|1250.44|1254.44|1250.44|1254|1250|19
1621159030000|2021-05-16 09:57:10|1254.43|1250.43|1254.69|1250.69|1254.69|1250.69|1254.43|1250.43|18
1621159040000|2021-05-16 09:57:20|1254.74|1250.74|1255.27|1251.27|1255.27|1251.27|1254.74|1250.74|28
1621159050000|2021-05-16 09:57:30|1255.31|1251.31|1256.85|1252.85|1256.86|1252.86|1255.31|1251.31|24
1621159060000|2021-05-16 09:57:40|1256.86|1252.86|1256.94|1252.94|1257.03|1253.03|1256.84|1252.84|18
1621159070000|2021-05-16 09:57:50|1256.95|1252.95|1257.45|1253.45|1257.45|1253.45|1256.95|1252.95|19
1621159080000|2021-05-16 09:58:00|1257.51|1253.51|1257.89|1253.89|1257.94|1253.94|1257.47|1253.47|23
1621159090000|2021-05-16 09:58:10|1257.9|1253.9|1258.08|1254.08|1258.13|1254.13|1257.9|1253.9|13
1621159100000|2021-05-16 09:58:20|1258.13|1254.13|1260.22|1256.22|1260.22|1256.22|1258.07|1254.07|32
1621159110000|2021-05-16 09:58:30|1260.25|1256.25|1260.8|1256.8|1260.84|1256.84|1260.25|1256.25|23
1621159120000|2021-05-16 09:58:40|1261.32|1257.32|1264.12|1260.12|1264.13|1260.13|1261.32|1257.32|28
1621159130000|2021-05-16 09:58:50|1264.14|1260.14|1266.33|1262.33|1266.33|1262.33|1264.05|1260.05|30
1621159140000|2021-05-16 09:59:00|1266.56|1262.56|1267.12|1263.12|1267.36|1263.36|1266.56|1262.56|25
1621159150000|2021-05-16 09:59:10|1267.28|1263.28|1268.02|1264.02|1268.4|1264.4|1267.09|1263.09|31
1621159160000|2021-05-16 09:59:20|1267.82|1263.82|1268.03|1264.03|1268.77|1264.77|1267.82|1263.82|26
1621159170000|2021-05-16 09:59:30|1268.02|1264.02|1274.09|1270.09|1274.13|1270.13|1268.02|1264.02|30
1621159180000|2021-05-16 09:59:40|1274.07|1270.07|1269.51|1265.51|1274.07|1270.07|1269.37|1265.37|36
1621159190000|2021-05-16 09:59:50|1269.39|1265.39|1269.1|1265.1|1270.17|1266.17|1268.96|1264.96|39
1621159200000|2021-05-16 10:00:00|1269.11|1265.11|1270.5|1266.5|1270.57|1266.57|1269.11|1265.11|33
1621159210000|2021-05-16 10:00:10|1270.49|1266.49|1271.46|1267.46|1271.46|1267.46|1270.33|1266.33|30
1621159220000|2021-05-16 10:00:20|1271.37|1267.37|1271.81|1267.81|1271.85|1267.85|1271.28|1267.28|29
1621159230000|2021-05-16 10:00:30|1271.92|1267.92|1272.1|1268.1|1272.27|1268.27|1271.54|1267.54|30
1621159240000|2021-05-16 10:00:40|1271.68|1267.68|1272.39|1268.39|1272.39|1268.39|1271.68|1267.68|24
1621159250000|2021-05-16 10:00:50|1272.44|1268.44|1272.32|1268.32|1272.5|1268.5|1272.31|1268.31|20
1621159260000|2021-05-16 10:01:00|1272.36|1268.36|1271.98|1267.98|1272.36|1268.36|1271.55|1267.55|18
1621159270000|2021-05-16 10:01:10|1272.08|1268.08|1269.43|1265.43|1272.08|1268.08|1269.43|1265.43|33
1621159280000|2021-05-16 10:01:20|1269.45|1265.45|1269.03|1265.03|1269.55|1265.55|1268.92|1264.92|24
1621159290000|2021-05-16 10:01:30|1269.02|1265.02|1268.44|1264.44|1269.02|1265.02|1268.42|1264.42|21
1621159300000|2021-05-16 10:01:40|1268.42|1264.42|1268.34|1264.34|1268.52|1264.52|1268.33|1264.33|24
1621159310000|2021-05-16 10:01:50|1268.36|1264.36|1268.58|1264.58|1268.63|1264.63|1268.36|1264.36|21
1621159320000|2021-05-16 10:02:00|1268.55|1264.55|1268.42|1264.42|1268.79|1264.79|1268.22|1264.22|24
1621159330000|2021-05-16 10:02:10|1268.4|1264.4|1268.35|1264.35|1268.41|1264.41|1268.27|1264.27|21
1621159340000|2021-05-16 10:02:20|1268.34|1264.34|1266.62|1262.62|1268.34|1264.34|1266.62|1262.62|33
1621159350000|2021-05-16 10:02:30|1266.61|1262.61|1264.71|1260.71|1266.71|1262.71|1264.71|1260.71|31
1621159360000|2021-05-16 10:02:40|1264.63|1260.63|1263.32|1259.32|1264.65|1260.65|1263.32|1259.32|26
1621159370000|2021-05-16 10:02:50|1263.3|1259.3|1262.55|1258.55|1263.3|1259.3|1262.55|1258.55|22
1621159380000|2021-05-16 10:03:00|1262.41|1258.41|1259.68|1255.68|1262.41|1258.41|1259.68|1255.68|32
1621159390000|2021-05-16 10:03:10|1259.74|1255.74|1261.54|1257.54|1261.54|1257.54|1259.49|1255.49|28
1621159400000|2021-05-16 10:03:20|1261.61|1257.61|1264.78|1260.78|1264.78|1260.78|1261.61|1257.61|33
1621159410000|2021-05-16 10:03:30|1264.8|1260.8|1265.13|1261.13|1265.39|1261.39|1264.78|1260.78|31
1621159420000|2021-05-16 10:03:40|1265.14|1261.14|1262.11|1258.11|1265.14|1261.14|1262.11|1258.11|36
1621159430000|2021-05-16 10:03:50|1262.1|1258.1|1262.37|1258.37|1262.37|1258.37|1262.04|1258.04|23
1621159440000|2021-05-16 10:04:00|1262.4|1258.4|1262.49|1258.49|1262.96|1258.96|1262.4|1258.4|33
1621159450000|2021-05-16 10:04:10|1262.48|1258.48|1263.8|1259.8|1263.8|1259.8|1262.48|1258.48|31
1621159460000|2021-05-16 10:04:20|1263.85|1259.85|1264.79|1260.79|1264.89|1260.89|1263.81|1259.81|27
1621159470000|2021-05-16 10:04:30|1264.78|1260.78|1262.7|1258.7|1264.79|1260.79|1262.7|1258.7|29
1621159480000|2021-05-16 10:04:40|1262.71|1258.71|1262.48|1258.48|1262.71|1258.71|1262.44|1258.44|31
1621159490000|2021-05-16 10:04:50|1262.44|1258.44|1261.85|1257.85|1262.44|1258.44|1261.85|1257.85|30
1621159500000|2021-05-16 10:05:00|1261.82|1257.82|1261.56|1257.56|1261.83|1257.83|1261.55|1257.55|24
1621159510000|2021-05-16 10:05:10|1261.55|1257.55|1260.76|1256.76|1261.55|1257.55|1260.76|1256.76|29
1621159520000|2021-05-16 10:05:20|1260.74|1256.74|1260.34|1256.34|1260.75|1256.75|1260.19|1256.19|27
1621159530000|2021-05-16 10:05:30|1260.32|1256.32|1260.71|1256.71|1260.73|1256.73|1260.1|1256.1|25
1621159540000|2021-05-16 10:05:40|1260.79|1256.79|1260.45|1256.45|1260.79|1256.79|1260.28|1256.28|27
1621159550000|2021-05-16 10:05:50|1260.46|1256.46|1260.19|1256.19|1260.47|1256.47|1260.18|1256.18|25
1621159560000|2021-05-16 10:06:00|1260.21|1256.21|1260.67|1256.67|1260.67|1256.67|1260.21|1256.21|26
1621159570000|2021-05-16 10:06:10|1260.74|1256.74|1260.59|1256.59|1261.22|1257.22|1260.57|1256.57|31
1621159580000|2021-05-16 10:06:20|1260.57|1256.57|1260.39|1256.39|1260.65|1256.65|1260.3|1256.3|25
1621159590000|2021-05-16 10:06:30|1260.36|1256.36|1261.31|1257.31|1261.44|1257.44|1260.3|1256.3|33
1621159600000|2021-05-16 10:06:40|1261.24|1257.24|1260.74|1256.74|1261.24|1257.24|1260.54|1256.54|31
1621159610000|2021-05-16 10:06:50|1260.76|1256.76|1260.25|1256.25|1260.78|1256.78|1260.24|1256.24|21
1621159620000|2021-05-16 10:07:00|1260.28|1256.28|1260.26|1256.26|1260.35|1256.35|1260.25|1256.25|18
1621159630000|2021-05-16 10:07:10|1260.24|1256.24|1260.33|1256.33|1260.35|1256.35|1260.19|1256.19|27
1621159640000|2021-05-16 10:07:20|1260.28|1256.28|1258.77|1254.77|1260.28|1256.28|1258.71|1254.71|29
1621159650000|2021-05-16 10:07:30|1258.75|1254.75|1259.04|1255.04|1259.1|1255.1|1258.67|1254.67|28
1621159660000|2021-05-16 10:07:40|1259.03|1255.03|1258.34|1254.34|1259.07|1255.07|1258.24|1254.24|32
1621159670000|2021-05-16 10:07:50|1258.25|1254.25|1261.1|1257.1|1261.1|1257.1|1257.9|1253.9|35
1621159680000|2021-05-16 10:08:00|1261.08|1257.08|1260.96|1256.96|1261.08|1257.08|1260.56|1256.56|30
1621159690000|2021-05-16 10:08:10|1260.97|1256.97|1263.98|1259.98|1264.28|1260.28|1260.97|1256.97|24
1621159700000|2021-05-16 10:08:20|1264.36|1260.36|1264.39|1260.39|1264.39|1260.39|1262.46|1258.46|39
1621159710000|2021-05-16 10:08:30|1264.54|1260.54|1263.46|1259.46|1264.54|1260.54|1263.46|1259.46|25
1621159720000|2021-05-16 10:08:40|1263.47|1259.47|1263.47|1259.47|1263.66|1259.66|1263.05|1259.05|31
1621159730000|2021-05-16 10:08:50|1263.48|1259.48|1263.56|1259.56|1263.57|1259.57|1263.32|1259.32|30
1621159740000|2021-05-16 10:09:00|1263.51|1259.51|1263.24|1259.24|1263.63|1259.63|1262.79|1258.79|32
1621159750000|2021-05-16 10:09:10|1263.25|1259.25|1262.95|1258.95|1263.39|1259.39|1262.95|1258.95|28
1621159760000|2021-05-16 10:09:20|1262.25|1258.25|1259.83|1255.83|1262.25|1258.25|1259.74|1255.74|30
1621159770000|2021-05-16 10:09:30|1259.86|1255.86|1261.15|1257.15|1261.15|1257.15|1259.8|1255.8|31
1621159780000|2021-05-16 10:09:40|1261.33|1257.33|1261.03|1257.03|1261.65|1257.65|1260.83|1256.83|35
1621159790000|2021-05-16 10:09:50|1260.93|1256.93|1260.98|1256.98|1260.99|1256.99|1260.71|1256.71|31
1621159800000|2021-05-16 10:10:00|1260.92|1256.92|1260.88|1256.88|1260.94|1256.94|1260.51|1256.51|30
1621159810000|2021-05-16 10:10:10|1260.91|1256.91|1261.36|1257.36|1261.57|1257.57|1260.88|1256.88|35
1621159820000|2021-05-16 10:10:20|1261.33|1257.33|1260.92|1256.92|1261.57|1257.57|1260.74|1256.74|34
1621159830000|2021-05-16 10:10:30|1260.93|1256.93|1261|1257|1261.06|1257.06|1260.93|1256.93|25
1621159840000|2021-05-16 10:10:40|1261.04|1257.04|1260.08|1256.08|1261.05|1257.05|1260.08|1256.08|20
1621159850000|2021-05-16 10:10:50|1260.1|1256.1|1259.35|1255.35|1260.35|1256.35|1259.25|1255.25|35
1621159860000|2021-05-16 10:11:00|1259.34|1255.34|1260.08|1256.08|1260.49|1256.49|1259.34|1255.34|33
1621159870000|2021-05-16 10:11:10|1260.05|1256.05|1260.02|1256.02|1260.23|1256.23|1260|1256|20
1621159880000|2021-05-16 10:11:20|1260.03|1256.03|1259.79|1255.79|1260.03|1256.03|1259.18|1255.18|32
1621159890000|2021-05-16 10:11:30|1259.86|1255.86|1259.9|1255.9|1259.99|1255.99|1259.82|1255.82|19
1621159900000|2021-05-16 10:11:40|1259.91|1255.91|1259.89|1255.89|1259.96|1255.96|1259.89|1255.89|14
1621159910000|2021-05-16 10:11:50|1259.9|1255.9|1260.12|1256.12|1260.2|1256.2|1259.89|1255.89|18
1621159920000|2021-05-16 10:12:00|1260.13|1256.13|1260.17|1256.17|1260.2|1256.2|1260.12|1256.12|21
1621159930000|2021-05-16 10:12:10|1260.18|1256.18|1260.43|1256.43|1260.67|1256.67|1260.16|1256.16|28
1621159940000|2021-05-16 10:12:20|1260.39|1256.39|1259.84|1255.84|1260.72|1256.72|1259.8|1255.8|25
1621159950000|2021-05-16 10:12:30|1259.96|1255.96|1259.32|1255.32|1259.96|1255.96|1259.23|1255.23|19
1621159960000|2021-05-16 10:12:40|1259.34|1255.34|1258.64|1254.64|1259.34|1255.34|1258.61|1254.61|23
1621159970000|2021-05-16 10:12:50|1258.65|1254.65|1257.65|1253.65|1258.65|1254.65|1257.65|1253.65|20
1621159980000|2021-05-16 10:13:00|1257.63|1253.63|1257.01|1253.01|1257.63|1253.63|1257.01|1253.01|27
1621159990000|2021-05-16 10:13:10|1256.98|1252.98|1256.64|1252.64|1257.1|1253.1|1256.63|1252.63|27
1621160000000|2021-05-16 10:13:20|1256.65|1252.65|1256.28|1252.28|1256.66|1252.66|1256.07|1252.07|31
1621160010000|2021-05-16 10:13:30|1256.3|1252.3|1256.22|1252.22|1256.3|1252.3|1255.88|1251.88|33
1621160020000|2021-05-16 10:13:40|1256.2|1252.2|1256.13|1252.13|1256.27|1252.27|1256.11|1252.11|31
1621160030000|2021-05-16 10:13:50|1256.07|1252.07|1256.12|1252.12|1256.17|1252.17|1256|1252|22
1621160040000|2021-05-16 10:14:00|1256.11|1252.11|1256.28|1252.28|1256.42|1252.42|1256.11|1252.11|18
1621160050000|2021-05-16 10:14:10|1256.27|1252.27|1257.1|1253.1|1257.49|1253.49|1256.27|1252.27|37
1621160060000|2021-05-16 10:14:20|1257.09|1253.09|1256.98|1252.98|1257.11|1253.11|1256.94|1252.94|26
1621160070000|2021-05-16 10:14:30|1256.99|1252.99|1257.29|1253.29|1257.32|1253.32|1256.92|1252.92|29
1621160080000|2021-05-16 10:14:40|1257.26|1253.26|1257.68|1253.68|1257.68|1253.68|1256.78|1252.78|32
1621160090000|2021-05-16 10:14:50|1257.81|1253.81|1258.16|1254.16|1258.22|1254.22|1257.76|1253.76|32
1621160100000|2021-05-16 10:15:00|1258.17|1254.17|1258.02|1254.02|1258.22|1254.22|1258.01|1254.01|26
1621160110000|2021-05-16 10:15:10|1258.04|1254.04|1259.58|1255.58|1259.63|1255.63|1258.02|1254.02|26
1621160120000|2021-05-16 10:15:20|1259.53|1255.53|1259.96|1255.96|1259.98|1255.98|1259.53|1255.53|24
1621160130000|2021-05-16 10:15:30|1259.9|1255.9|1258.89|1254.89|1259.9|1255.9|1258.84|1254.84|35
1621160140000|2021-05-16 10:15:40|1258.91|1254.91|1259.28|1255.28|1259.3|1255.3|1258.76|1254.76|26
1621160150000|2021-05-16 10:15:50|1259.27|1255.27|1259.23|1255.23|1259.35|1255.35|1259.17|1255.17|31
1621160160000|2021-05-16 10:16:00|1259.26|1255.26|1260.46|1256.46|1260.48|1256.48|1259.26|1255.26|19
1621160170000|2021-05-16 10:16:10|1260.48|1256.48|1260.23|1256.23|1260.6|1256.6|1260.17|1256.17|28
1621160180000|2021-05-16 10:16:20|1260.22|1256.22|1260.15|1256.15|1260.22|1256.22|1260.03|1256.03|23
1621160190000|2021-05-16 10:16:30|1260.16|1256.16|1260.61|1256.61|1260.61|1256.61|1260.15|1256.15|32
1621160200000|2021-05-16 10:16:40|1260.6|1256.6|1260.54|1256.54|1260.67|1256.67|1260.52|1256.52|17
1621160210000|2021-05-16 10:16:50|1260.56|1256.56|1260.67|1256.67|1260.77|1256.77|1260.34|1256.34|28
1621160220000|2021-05-16 10:17:00|1260.66|1256.66|1261.22|1257.22|1261.29|1257.29|1260.66|1256.66|29
1621160230000|2021-05-16 10:17:10|1261.21|1257.21|1261.39|1257.39|1261.39|1257.39|1261.01|1257.01|24
1621160240000|2021-05-16 10:17:20|1261.38|1257.38|1261.05|1257.05|1261.41|1257.41|1261.01|1257.01|23
1621160250000|2021-05-16 10:17:30|1261.02|1257.02|1260.37|1256.37|1261.02|1257.02|1260.28|1256.28|20
1621160260000|2021-05-16 10:17:40|1260.36|1256.36|1260.77|1256.77|1260.95|1256.95|1260.33|1256.33|29
1621160270000|2021-05-16 10:17:50|1260.69|1256.69|1260.22|1256.22|1260.72|1256.72|1260.22|1256.22|22
1621160280000|2021-05-16 10:18:00|1260.16|1256.16|1259.09|1255.09|1260.16|1256.16|1259.07|1255.07|34
1621160290000|2021-05-16 10:18:10|1259.08|1255.08|1258.85|1254.85|1259.85|1255.85|1258.85|1254.85|36
1621160300000|2021-05-16 10:18:20|1258.84|1254.84|1259.1|1255.1|1259.1|1255.1|1258.74|1254.74|29
1621160310000|2021-05-16 10:18:30|1259.09|1255.09|1259.08|1255.08|1259.1|1255.1|1258.96|1254.96|21
1621160320000|2021-05-16 10:18:40|1259.04|1255.04|1258.83|1254.83|1259.07|1255.07|1258.83|1254.83|26
1621160330000|2021-05-16 10:18:50|1258.84|1254.84|1258.9|1254.9|1259|1255|1258.84|1254.84|21
1621160340000|2021-05-16 10:19:00|1258.62|1254.62|1258.34|1254.34|1258.62|1254.62|1258.33|1254.33|15
1621160350000|2021-05-16 10:19:10|1258.33|1254.33|1257.67|1253.67|1258.33|1254.33|1257.49|1253.49|25
1621160360000|2021-05-16 10:19:20|1257.68|1253.68|1258|1254|1258.07|1254.07|1257.68|1253.68|28
1621160370000|2021-05-16 10:19:30|1257.99|1253.99|1257.98|1253.98|1258.02|1254.02|1257.91|1253.91|17
1621160380000|2021-05-16 10:19:40|1257.97|1253.97|1257.98|1253.98|1258.01|1254.01|1257.92|1253.92|16
1621160390000|2021-05-16 10:19:50|1257.97|1253.97|1257.72|1253.72|1257.98|1253.98|1257.7|1253.7|15
1621160400000|2021-05-16 10:20:00|1257.64|1253.64|1256.98|1252.98|1257.64|1253.64|1256.97|1252.97|25
1621160410000|2021-05-16 10:20:10|1256.99|1252.99|1256.71|1252.71|1256.99|1252.99|1256.32|1252.32|19
1621160420000|2021-05-16 10:20:20|1256.74|1252.74|1257.29|1253.29|1257.29|1253.29|1256.72|1252.72|29
1621160430000|2021-05-16 10:20:30|1257.27|1253.27|1257.45|1253.45|1257.64|1253.64|1256.8|1252.8|34
1621160440000|2021-05-16 10:20:40|1257.51|1253.51|1257.37|1253.37|1257.79|1253.79|1257.37|1253.37|34
1621160450000|2021-05-16 10:20:50|1257.4|1253.4|1257.51|1253.51|1257.71|1253.71|1257.4|1253.4|27
1621160460000|2021-05-16 10:21:00|1257.55|1253.55|1257.63|1253.63|1257.7|1253.7|1257.5|1253.5|21
1621160470000|2021-05-16 10:21:10|1257.62|1253.62|1257.65|1253.65|1257.76|1253.76|1257.57|1253.57|28
1621160480000|2021-05-16 10:21:20|1257.64|1253.64|1257.83|1253.83|1258.05|1254.05|1257.61|1253.61|19
1621160490000|2021-05-16 10:21:30|1257.84|1253.84|1257.83|1253.83|1257.87|1253.87|1257.54|1253.54|25
1621160500000|2021-05-16 10:21:40|1257.79|1253.79|1257.99|1253.99|1257.99|1253.99|1257.79|1253.79|15
1621160510000|2021-05-16 10:21:50|1258|1254|1258.3|1254.3|1258.3|1254.3|1257.98|1253.98|16
1621160520000|2021-05-16 10:22:00|1258.33|1254.33|1258.56|1254.56|1258.75|1254.75|1258.3|1254.3|34
1621160530000|2021-05-16 10:22:10|1258.54|1254.54|1258.11|1254.11|1258.75|1254.75|1258.1|1254.1|26
1621160540000|2021-05-16 10:22:20|1258.12|1254.12|1258.4|1254.4|1258.4|1254.4|1258.1|1254.1|22
1621160550000|2021-05-16 10:22:30|1258.69|1254.69|1258.98|1254.98|1259.17|1255.17|1258.69|1254.69|25
1621160560000|2021-05-16 10:22:40|1258.99|1254.99|1258.99|1254.99|1258.99|1254.99|1258.85|1254.85|19
1621160570000|2021-05-16 10:22:50|1258.97|1254.97|1260.89|1256.89|1261.09|1257.09|1258.97|1254.97|29
1621160580000|2021-05-16 10:23:00|1260.86|1256.86|1263.04|1259.04|1263.12|1259.12|1260.82|1256.82|32
1621160590000|2021-05-16 10:23:10|1263.05|1259.05|1264.54|1260.54|1264.54|1260.54|1262.84|1258.84|33
1621160600000|2021-05-16 10:23:20|1264.47|1260.47|1265.99|1261.99|1265.99|1261.99|1264.11|1260.11|32
1621160610000|2021-05-16 10:23:30|1266|1262|1267.96|1263.96|1267.98|1263.98|1265.87|1261.87|37
1621160620000|2021-05-16 10:23:40|1267.97|1263.97|1268.49|1264.49|1268.49|1264.49|1267.9|1263.9|30
1621160630000|2021-05-16 10:23:50|1268.5|1264.5|1268.22|1264.22|1268.57|1264.57|1267.2|1263.2|25
1621160640000|2021-05-16 10:24:00|1268.23|1264.23|1270.22|1266.22|1270.22|1266.22|1268.13|1264.13|30
1621160650000|2021-05-16 10:24:10|1271.15|1267.15|1271.38|1267.38|1271.43|1267.43|1271.08|1267.08|21
1621160660000|2021-05-16 10:24:20|1271.37|1267.37|1270.85|1266.85|1271.39|1267.39|1270.81|1266.81|23
1621160670000|2021-05-16 10:24:30|1270.88|1266.88|1268.63|1264.63|1270.89|1266.89|1268.37|1264.37|36
1621160680000|2021-05-16 10:24:40|1268.64|1264.64|1266.03|1262.03|1268.64|1264.64|1266.03|1262.03|28
1621160690000|2021-05-16 10:24:50|1266.09|1262.09|1265.79|1261.79|1266.09|1262.09|1265.79|1261.79|28
1621160700000|2021-05-16 10:25:00|1265.66|1261.66|1264.54|1260.54|1265.66|1261.66|1264.54|1260.54|26
1621160710000|2021-05-16 10:25:10|1264.56|1260.56|1265.34|1261.34|1265.42|1261.42|1264.56|1260.56|27
1621160720000|2021-05-16 10:25:20|1265.33|1261.33|1264|1260|1265.34|1261.34|1264|1260|27
1621160730000|2021-05-16 10:25:30|1263.97|1259.97|1263.73|1259.73|1263.98|1259.98|1263.56|1259.56|24
1621160740000|2021-05-16 10:25:40|1263.68|1259.68|1263.66|1259.66|1263.79|1259.79|1263.58|1259.58|21
1621160750000|2021-05-16 10:25:50|1263.63|1259.63|1263.46|1259.46|1263.63|1259.63|1263.38|1259.38|17
1621160760000|2021-05-16 10:26:00|1263.47|1259.47|1263.41|1259.41|1263.52|1259.52|1263.41|1259.41|16
1621160770000|2021-05-16 10:26:10|1263.42|1259.42|1263.35|1259.35|1263.42|1259.42|1263.2|1259.2|26
1621160780000|2021-05-16 10:26:20|1263.36|1259.36|1263.11|1259.11|1263.4|1259.4|1263.09|1259.09|19
1621160790000|2021-05-16 10:26:30|1263.14|1259.14|1262.55|1258.55|1263.17|1259.17|1262.53|1258.53|23
1621160800000|2021-05-16 10:26:40|1262.56|1258.56|1262.12|1258.12|1262.63|1258.63|1262.12|1258.12|28
1621160810000|2021-05-16 10:26:50|1262.1|1258.1|1262.26|1258.26|1262.32|1258.32|1262.08|1258.08|28
1621160820000|2021-05-16 10:27:00|1262.28|1258.28|1261.52|1257.52|1262.31|1258.31|1261.46|1257.46|29
1621160830000|2021-05-16 10:27:10|1261.53|1257.53|1261|1257|1261.56|1257.56|1260.99|1256.99|19
1621160840000|2021-05-16 10:27:20|1260.99|1256.99|1261.1|1257.1|1261.1|1257.1|1260.94|1256.94|27
1621160850000|2021-05-16 10:27:30|1260.98|1256.98|1260.9|1256.9|1261|1257|1260.26|1256.26|26
1621160860000|2021-05-16 10:27:40|1260.89|1256.89|1262.54|1258.54|1262.55|1258.55|1260.87|1256.87|30
1621160870000|2021-05-16 10:27:50|1262.4|1258.4|1262.04|1258.04|1262.52|1258.52|1262.02|1258.02|27
1621160880000|2021-05-16 10:28:00|1262.07|1258.07|1261.89|1257.89|1262.26|1258.26|1261.67|1257.67|33
1621160890000|2021-05-16 10:28:10|1261.92|1257.92|1259.45|1255.45|1262.07|1258.07|1259.42|1255.42|36
1621160900000|2021-05-16 10:28:20|1259.46|1255.46|1259.63|1255.63|1259.76|1255.76|1259.37|1255.37|32
1621160910000|2021-05-16 10:28:30|1259.69|1255.69|1259.62|1255.62|1259.71|1255.71|1259.44|1255.44|26
1621160920000|2021-05-16 10:28:40|1259.53|1255.53|1259.16|1255.16|1259.58|1255.58|1259.08|1255.08|31
1621160930000|2021-05-16 10:28:50|1259.17|1255.17|1259.11|1255.11|1259.23|1255.23|1259.11|1255.11|22
1621160940000|2021-05-16 10:29:00|1259.13|1255.13|1260.62|1256.62|1260.62|1256.62|1259.13|1255.13|29
1621160950000|2021-05-16 10:29:10|1260.61|1256.61|1259.49|1255.49|1260.64|1256.64|1259.34|1255.34|21
1621160960000|2021-05-16 10:29:20|1259.58|1255.58|1259.53|1255.53|1259.77|1255.77|1259.38|1255.38|28
1621160970000|2021-05-16 10:29:30|1259.52|1255.52|1259.06|1255.06|1259.52|1255.52|1259.06|1255.06|20
1621160980000|2021-05-16 10:29:40|1259.15|1255.15|1259.04|1255.04|1259.15|1255.15|1259.01|1255.01|21
1621160990000|2021-05-16 10:29:50|1259.07|1255.07|1259.27|1255.27|1259.27|1255.27|1258.97|1254.97|23
1621161000000|2021-05-16 10:30:00|1259.28|1255.28|1259.05|1255.05|1259.32|1255.32|1258.97|1254.97|31
1621161010000|2021-05-16 10:30:10|1259.03|1255.03|1258.61|1254.61|1259.03|1255.03|1258.44|1254.44|27
1621161020000|2021-05-16 10:30:20|1258.62|1254.62|1258.34|1254.34|1258.64|1254.64|1258.24|1254.24|20
1621161030000|2021-05-16 10:30:30|1258.27|1254.27|1258.44|1254.44|1258.52|1254.52|1258.27|1254.27|25
1621161040000|2021-05-16 10:30:40|1258.46|1254.46|1258.6|1254.6|1258.64|1254.64|1258.41|1254.41|23
1621161050000|2021-05-16 10:30:50|1258.59|1254.59|1258.71|1254.71|1258.72|1254.72|1258.49|1254.49|27
1621161060000|2021-05-16 10:31:00|1258.72|1254.72|1258.6|1254.6|1258.72|1254.72|1258.59|1254.59|11
1621161070000|2021-05-16 10:31:10|1258.55|1254.55|1258.56|1254.56|1258.64|1254.64|1258.49|1254.49|27
1621161080000|2021-05-16 10:31:20|1258.57|1254.57|1259.11|1255.11|1259.11|1255.11|1258.57|1254.57|25
1621161090000|2021-05-16 10:31:30|1259.1|1255.1|1259.21|1255.21|1259.25|1255.25|1259.02|1255.02|12
1621161100000|2021-05-16 10:31:40|1259.2|1255.2|1259.24|1255.24|1259.29|1255.29|1259.13|1255.13|26
1621161110000|2021-05-16 10:31:50|1259.23|1255.23|1259.01|1255.01|1259.23|1255.23|1258.82|1254.82|25
1621161120000|2021-05-16 10:32:00|1258.96|1254.96|1258.82|1254.82|1258.99|1254.99|1258.67|1254.67|30
1621161130000|2021-05-16 10:32:10|1258.75|1254.75|1257.15|1253.15|1258.8|1254.8|1257.02|1253.02|33
1621161140000|2021-05-16 10:32:20|1257.11|1253.11|1257.61|1253.61|1257.61|1253.61|1256.77|1252.77|30
1621161150000|2021-05-16 10:32:30|1257.62|1253.62|1257.47|1253.47|1257.67|1253.67|1257.4|1253.4|32
1621161160000|2021-05-16 10:32:40|1257.52|1253.52|1257.45|1253.45|1257.63|1253.63|1257.34|1253.34|31
1621161170000|2021-05-16 10:32:50|1257.41|1253.41|1257.31|1253.31|1257.57|1253.57|1257.27|1253.27|34
1621161180000|2021-05-16 10:33:00|1257.32|1253.32|1257.37|1253.37|1257.51|1253.51|1257.29|1253.29|30
1621161190000|2021-05-16 10:33:10|1257.36|1253.36|1257.36|1253.36|1257.45|1253.45|1257.27|1253.27|23
1621161200000|2021-05-16 10:33:20|1257.39|1253.39|1257.9|1253.9|1258.02|1254.02|1257.36|1253.36|30
1621161210000|2021-05-16 10:33:30|1257.89|1253.89|1257.9|1253.9|1258.29|1254.29|1257.8|1253.8|29
1621161220000|2021-05-16 10:33:40|1257.93|1253.93|1257.87|1253.87|1258.12|1254.12|1257.57|1253.57|35
1621161230000|2021-05-16 10:33:50|1257.92|1253.92|1258.08|1254.08|1258.19|1254.19|1257.92|1253.92|24
1621161240000|2021-05-16 10:34:00|1258.19|1254.19|1258.41|1254.41|1258.41|1254.41|1258.08|1254.08|9
1621161250000|2021-05-16 10:34:10|1258.43|1254.43|1259.66|1255.66|1259.67|1255.67|1258.43|1254.43|31
1621161260000|2021-05-16 10:34:20|1259.62|1255.62|1261.15|1257.15|1261.15|1257.15|1259.54|1255.54|31
1621161270000|2021-05-16 10:34:30|1261.28|1257.28|1261.16|1257.16|1261.28|1257.28|1260.95|1256.95|21
1621161280000|2021-05-16 10:34:40|1261.12|1257.12|1260.85|1256.85|1261.21|1257.21|1260.83|1256.83|24
1621161290000|2021-05-16 10:34:50|1260.77|1256.77|1259.82|1255.82|1260.77|1256.77|1259.72|1255.72|31
1621161300000|2021-05-16 10:35:00|1259.83|1255.83|1259.85|1255.85|1259.86|1255.86|1259.7|1255.7|20
1621161310000|2021-05-16 10:35:10|1259.87|1255.87|1259.53|1255.53|1259.94|1255.94|1259.45|1255.45|29
1621161320000|2021-05-16 10:35:20|1259.54|1255.54|1259.04|1255.04|1259.54|1255.54|1259.03|1255.03|22
1621161330000|2021-05-16 10:35:30|1259.05|1255.05|1258.93|1254.93|1259.1|1255.1|1258.88|1254.88|23
1621161340000|2021-05-16 10:35:40|1258.88|1254.88|1259.03|1255.03|1259.06|1255.06|1258.69|1254.69|23
1621161350000|2021-05-16 10:35:50|1259.04|1255.04|1258.85|1254.85|1259.11|1255.11|1258.85|1254.85|22
1621161360000|2021-05-16 10:36:00|1258.84|1254.84|1258.84|1254.84|1258.93|1254.93|1258.72|1254.72|26
1621161370000|2021-05-16 10:36:10|1258.9|1254.9|1258.97|1254.97|1259.05|1255.05|1258.9|1254.9|20
1621161380000|2021-05-16 10:36:20|1258.93|1254.93|1258.71|1254.71|1259|1255|1258.69|1254.69|19
1621161390000|2021-05-16 10:36:30|1258.72|1254.72|1258.23|1254.23|1258.76|1254.76|1258.23|1254.23|24
1621161400000|2021-05-16 10:36:40|1258.29|1254.29|1257.38|1253.38|1258.29|1254.29|1257.3|1253.3|27
1621161410000|2021-05-16 10:36:50|1257.49|1253.49|1257.36|1253.36|1257.53|1253.53|1257.36|1253.36|24
1621161420000|2021-05-16 10:37:00|1257.37|1253.37|1257.6|1253.6|1257.76|1253.76|1257.34|1253.34|28
1621161430000|2021-05-16 10:37:10|1257.65|1253.65|1257.18|1253.18|1257.69|1253.69|1257.1|1253.1|19
1621161440000|2021-05-16 10:37:20|1257.16|1253.16|1257.11|1253.11|1257.16|1253.16|1257.06|1253.06|23
1621161450000|2021-05-16 10:37:30|1257.1|1253.1|1256.97|1252.97|1257.1|1253.1|1256.92|1252.92|14
1621161460000|2021-05-16 10:37:40|1256.96|1252.96|1256.83|1252.83|1257|1253|1256.76|1252.76|27
1621161470000|2021-05-16 10:37:50|1256.82|1252.82|1256.84|1252.84|1256.84|1252.84|1256.77|1252.77|15
1621161480000|2021-05-16 10:38:00|1256.81|1252.81|1256.59|1252.59|1256.86|1252.86|1256.58|1252.58|23
1621161490000|2021-05-16 10:38:10|1256.64|1252.64|1256.54|1252.54|1256.64|1252.64|1256.42|1252.42|13
1621161500000|2021-05-16 10:38:20|1256.55|1252.55|1256.44|1252.44|1256.55|1252.55|1256.33|1252.33|23
1621161510000|2021-05-16 10:38:30|1256.45|1252.45|1256.51|1252.51|1256.52|1252.52|1256.19|1252.19|13
1621161520000|2021-05-16 10:38:40|1256.44|1252.44|1256.42|1252.42|1256.44|1252.44|1256.35|1252.35|17
1621161530000|2021-05-16 10:38:50|1256.4|1252.4|1256.35|1252.35|1256.4|1252.4|1256.27|1252.27|20
1621161540000|2021-05-16 10:39:00|1256.37|1252.37|1256.54|1252.54|1256.62|1252.62|1256.33|1252.33|26
1621161550000|2021-05-16 10:39:10|1256.56|1252.56|1256.69|1252.69|1256.69|1252.69|1256.49|1252.49|23
1621161560000|2021-05-16 10:39:20|1256.72|1252.72|1257.21|1253.21|1257.48|1253.48|1256.72|1252.72|25
1621161570000|2021-05-16 10:39:30|1257.22|1253.22|1257.71|1253.71|1257.72|1253.72|1257.12|1253.12|28
1621161580000|2021-05-16 10:39:40|1257.68|1253.68|1259.25|1255.25|1259.36|1255.36|1257.68|1253.68|25
1621161590000|2021-05-16 10:39:50|1259.19|1255.19|1260.46|1256.46|1260.46|1256.46|1259.02|1255.02|28
1621161600000|2021-05-16 10:40:00|1260.47|1256.47|1260.56|1256.56|1260.56|1256.56|1260.45|1256.45|25
1621161610000|2021-05-16 10:40:10|1260.55|1256.55|1259.08|1255.08|1260.55|1256.55|1259.08|1255.08|28
1621161620000|2021-05-16 10:40:20|1259.07|1255.07|1258.47|1254.47|1259.09|1255.09|1258.47|1254.47|22
1621161630000|2021-05-16 10:40:30|1258.48|1254.48|1258.43|1254.43|1258.48|1254.48|1258.13|1254.13|23
1621161640000|2021-05-16 10:40:40|1258.45|1254.45|1258.51|1254.51|1258.6|1254.6|1258.38|1254.38|24
1621161650000|2021-05-16 10:40:50|1258.5|1254.5|1258.39|1254.39|1258.55|1254.55|1258.37|1254.37|15
1621161660000|2021-05-16 10:41:00|1258.42|1254.42|1258.4|1254.4|1258.45|1254.45|1258.38|1254.38|16
1621161670000|2021-05-16 10:41:10|1258.41|1254.41|1258.46|1254.46|1258.47|1254.47|1258.41|1254.41|15
1621161680000|2021-05-16 10:41:20|1258.47|1254.47|1258.58|1254.58|1258.61|1254.61|1258.39|1254.39|23
1621161690000|2021-05-16 10:41:30|1258.59|1254.59|1259.28|1255.28|1259.28|1255.28|1258.58|1254.58|19
1621161700000|2021-05-16 10:41:40|1259.79|1255.79|1259.3|1255.3|1259.79|1255.79|1259.13|1255.13|27
1621161710000|2021-05-16 10:41:50|1259.31|1255.31|1259.35|1255.35|1259.42|1255.42|1259.31|1255.31|14
1621161720000|2021-05-16 10:42:00|1259.34|1255.34|1258.69|1254.69|1259.34|1255.34|1258.69|1254.69|18
1621161730000|2021-05-16 10:42:10|1258.68|1254.68|1258.9|1254.9|1258.94|1254.94|1258.67|1254.67|20
1621161740000|2021-05-16 10:42:20|1258.89|1254.89|1258.73|1254.73|1258.98|1254.98|1258.72|1254.72|31
1621161750000|2021-05-16 10:42:30|1258.75|1254.75|1258.5|1254.5|1258.77|1254.77|1258.47|1254.47|24
1621161760000|2021-05-16 10:42:40|1258.49|1254.49|1258.48|1254.48|1258.61|1254.61|1258.48|1254.48|11
1621161770000|2021-05-16 10:42:50|1258.49|1254.49|1258.39|1254.39|1258.49|1254.49|1258.38|1254.38|4
1621161780000|2021-05-16 10:43:00|1258.38|1254.38|1258.29|1254.29|1258.45|1254.45|1258.29|1254.29|21
1621161790000|2021-05-16 10:43:10|1258.32|1254.32|1258.39|1254.39|1258.42|1254.42|1258.3|1254.3|21
1621161800000|2021-05-16 10:43:20|1258.4|1254.4|1258.47|1254.47|1258.47|1254.47|1258.26|1254.26|24
1621161810000|2021-05-16 10:43:30|1258.46|1254.46|1258.4|1254.4|1258.48|1254.48|1258.33|1254.33|26
1621161820000|2021-05-16 10:43:40|1258.44|1254.44|1258.35|1254.35|1258.47|1254.47|1258.27|1254.27|31
1621161830000|2021-05-16 10:43:50|1258.36|1254.36|1258.25|1254.25|1258.38|1254.38|1258.23|1254.23|19
1621161840000|2021-05-16 10:44:00|1258.28|1254.28|1257.56|1253.56|1258.28|1254.28|1257.53|1253.53|30
1621161850000|2021-05-16 10:44:10|1257.55|1253.55|1256.99|1252.99|1257.55|1253.55|1256.92|1252.92|24
1621161860000|2021-05-16 10:44:20|1256.96|1252.96|1256.96|1252.96|1257.01|1253.01|1256.95|1252.95|13
1621161870000|2021-05-16 10:44:30|1256.99|1252.99|1258.15|1254.15|1258.42|1254.42|1256.97|1252.97|27
1621161880000|2021-05-16 10:44:40|1258.14|1254.14|1257.73|1253.73|1258.19|1254.19|1257.53|1253.53|31
1621161890000|2021-05-16 10:44:50|1257.74|1253.74|1257.46|1253.46|1257.74|1253.74|1257.46|1253.46|23
1621161900000|2021-05-16 10:45:00|1257.27|1253.27|1257.14|1253.14|1257.3|1253.3|1256.62|1252.62|29
1621161910000|2021-05-16 10:45:10|1257.15|1253.15|1257.5|1253.5|1257.55|1253.55|1257.15|1253.15|22
1621161920000|2021-05-16 10:45:20|1257.54|1253.54|1257.6|1253.6|1257.61|1253.61|1257.39|1253.39|30
1621161930000|2021-05-16 10:45:30|1257.59|1253.59|1257.41|1253.41|1257.59|1253.59|1257.37|1253.37|19
1621161940000|2021-05-16 10:45:40|1257.5|1253.5|1257.61|1253.61|1257.61|1253.61|1257.4|1253.4|24
1621161950000|2021-05-16 10:45:50|1257.6|1253.6|1257.64|1253.64|1257.67|1253.67|1257.58|1253.58|16
1621161960000|2021-05-16 10:46:00|1257.63|1253.63|1259.14|1255.14|1259.31|1255.31|1257.6|1253.6|38
1621161970000|2021-05-16 10:46:10|1259.02|1255.02|1261.95|1257.95|1262|1258|1258.75|1254.75|39
1621161980000|2021-05-16 10:46:20|1261.94|1257.94|1261.55|1257.55|1261.94|1257.94|1261.4|1257.4|27
1621161990000|2021-05-16 10:46:30|1261.54|1257.54|1262.71|1258.71|1262.75|1258.75|1260.64|1256.64|30
1621162000000|2021-05-16 10:46:40|1262.73|1258.73|1263.75|1259.75|1263.75|1259.75|1262.73|1258.73|35
1621162010000|2021-05-16 10:46:50|1263.82|1259.82|1264.61|1260.61|1264.61|1260.61|1263.8|1259.8|33
1621162020000|2021-05-16 10:47:00|1264.6|1260.6|1265.6|1261.6|1265.69|1261.69|1264.58|1260.58|31
1621162030000|2021-05-16 10:47:10|1265.54|1261.54|1265.35|1261.35|1265.92|1261.92|1265.04|1261.04|21
1621162040000|2021-05-16 10:47:20|1265.46|1261.46|1264.39|1260.39|1265.46|1261.46|1264.37|1260.37|26
1621162050000|2021-05-16 10:47:30|1264.36|1260.36|1263.8|1259.8|1264.44|1260.44|1263.65|1259.65|34
1621162060000|2021-05-16 10:47:40|1263.82|1259.82|1263.94|1259.94|1264.11|1260.11|1263.68|1259.68|35
1621162070000|2021-05-16 10:47:50|1263.99|1259.99|1263.86|1259.86|1264.12|1260.12|1263.65|1259.65|34
1621162080000|2021-05-16 10:48:00|1263.76|1259.76|1262.3|1258.3|1264.08|1260.08|1262.3|1258.3|31
1621162090000|2021-05-16 10:48:10|1262.09|1258.09|1258.52|1254.52|1262.47|1258.47|1258.32|1254.32|34
1621162100000|2021-05-16 10:48:20|1258.46|1254.46|1257.83|1253.83|1258.46|1254.46|1257.74|1253.74|34
1621162110000|2021-05-16 10:48:30|1257.84|1253.84|1258.03|1254.03|1258.2|1254.2|1257.84|1253.84|27
1621162120000|2021-05-16 10:48:40|1258.06|1254.06|1258.21|1254.21|1258.23|1254.23|1257.89|1253.89|32
1621162130000|2021-05-16 10:48:50|1258.19|1254.19|1259.72|1255.72|1259.72|1255.72|1258.18|1254.18|33
1621162140000|2021-05-16 10:49:00|1259.71|1255.71|1259.67|1255.67|1259.72|1255.72|1259.62|1255.62|27
1621162150000|2021-05-16 10:49:10|1259.71|1255.71|1260|1256|1260.02|1256.02|1259.64|1255.64|27
1621162160000|2021-05-16 10:49:20|1260.18|1256.18|1260.52|1256.52|1260.56|1256.56|1259.98|1255.98|29
1621162170000|2021-05-16 10:49:30|1260.48|1256.48|1259.99|1255.99|1260.48|1256.48|1259.99|1255.99|30
1621162180000|2021-05-16 10:49:40|1259.97|1255.97|1259.85|1255.85|1260.47|1256.47|1259.81|1255.81|33
1621162190000|2021-05-16 10:49:50|1259.7|1255.7|1259.64|1255.64|1259.78|1255.78|1259.36|1255.36|27
1621162200000|2021-05-16 10:50:00|1259.65|1255.65|1259.07|1255.07|1259.83|1255.83|1259.05|1255.05|33
1621162210000|2021-05-16 10:50:10|1258.93|1254.93|1259.03|1255.03|1259.04|1255.04|1258.78|1254.78|27
1621162220000|2021-05-16 10:50:20|1259.13|1255.13|1259.72|1255.72|1259.72|1255.72|1259.13|1255.13|24
1621162230000|2021-05-16 10:50:30|1259.76|1255.76|1259.73|1255.73|1259.76|1255.76|1259.51|1255.51|25
1621162240000|2021-05-16 10:50:40|1259.72|1255.72|1259.7|1255.7|1259.74|1255.74|1259.67|1255.67|22
1621162250000|2021-05-16 10:50:50|1259.71|1255.71|1260.01|1256.01|1260.03|1256.03|1259.7|1255.7|26
1621162260000|2021-05-16 10:51:00|1260|1256|1260.99|1256.99|1261.06|1257.06|1259.98|1255.98|30
1621162270000|2021-05-16 10:51:10|1260.94|1256.94|1261.79|1257.79|1261.82|1257.82|1260.94|1256.94|27
1621162280000|2021-05-16 10:51:20|1261.91|1257.91|1261.57|1257.57|1262.07|1258.07|1261.52|1257.52|29
1621162290000|2021-05-16 10:51:30|1261.59|1257.59|1261.31|1257.31|1261.59|1257.59|1261.2|1257.2|25
1621162300000|2021-05-16 10:51:40|1261.23|1257.23|1261.28|1257.28|1261.3|1257.3|1260.8|1256.8|32
1621162310000|2021-05-16 10:51:50|1261.3|1257.3|1261.65|1257.65|1261.79|1257.79|1261.3|1257.3|33
1621162320000|2021-05-16 10:52:00|1261.62|1257.62|1261.46|1257.46|1261.63|1257.63|1261.35|1257.35|26
1621162330000|2021-05-16 10:52:10|1261.48|1257.48|1261.86|1257.86|1262.07|1258.07|1261.35|1257.35|32
1621162340000|2021-05-16 10:52:20|1261.87|1257.87|1261.88|1257.88|1262.05|1258.05|1261.84|1257.84|21
1621162350000|2021-05-16 10:52:30|1261.85|1257.85|1261.52|1257.52|1261.85|1257.85|1261.43|1257.43|32
1621162360000|2021-05-16 10:52:40|1261.51|1257.51|1261.31|1257.31|1261.51|1257.51|1261.23|1257.23|23
1621162370000|2021-05-16 10:52:50|1261.27|1257.27|1261.48|1257.48|1261.48|1257.48|1261.24|1257.24|21
1621162380000|2021-05-16 10:53:00|1261.45|1257.45|1261.61|1257.61|1261.63|1257.63|1261.45|1257.45|20
1621162390000|2021-05-16 10:53:10|1261.8|1257.8|1262.66|1258.66|1262.66|1258.66|1261.8|1257.8|23
1621162400000|2021-05-16 10:53:20|1262.64|1258.64|1262.47|1258.47|1262.66|1258.66|1262.21|1258.21|21
1621162410000|2021-05-16 10:53:30|1262.54|1258.54|1262.19|1258.19|1262.56|1258.56|1262.1|1258.1|28
1621162420000|2021-05-16 10:53:40|1262.11|1258.11|1261.91|1257.91|1262.24|1258.24|1261.87|1257.87|28
1621162430000|2021-05-16 10:53:50|1261.88|1257.88|1262|1258|1262|1258|1261.82|1257.82|21
1621162440000|2021-05-16 10:54:00|1261.99|1257.99|1262.71|1258.71|1262.71|1258.71|1261.99|1257.99|33
1621162450000|2021-05-16 10:54:10|1262.91|1258.91|1264.11|1260.11|1264.11|1260.11|1262.91|1258.91|21
1621162460000|2021-05-16 10:54:20|1264.08|1260.08|1265.46|1261.46|1265.48|1261.48|1264.08|1260.08|20
1621162470000|2021-05-16 10:54:30|1265.45|1261.45|1265.37|1261.37|1265.56|1261.56|1265.37|1261.37|22
1621162480000|2021-05-16 10:54:40|1265.38|1261.38|1266.3|1262.3|1266.3|1262.3|1265.28|1261.28|29
1621162490000|2021-05-16 10:54:50|1266.29|1262.29|1266.3|1262.3|1266.41|1262.41|1266.29|1262.29|18
1621162500000|2021-05-16 10:55:00|1266.29|1262.29|1266.22|1262.22|1266.34|1262.34|1266.22|1262.22|17
1621162510000|2021-05-16 10:55:10|1266.21|1262.21|1266.31|1262.31|1266.34|1262.34|1266.13|1262.13|22
1621162520000|2021-05-16 10:55:20|1266.3|1262.3|1266.26|1262.26|1266.34|1262.34|1266.23|1262.23|21
1621162530000|2021-05-16 10:55:30|1266.3|1262.3|1266.86|1262.86|1267|1263|1266.29|1262.29|17
1621162540000|2021-05-16 10:55:40|1266.91|1262.91|1266.9|1262.9|1267.12|1263.12|1266.85|1262.85|29
1621162550000|2021-05-16 10:55:50|1266.89|1262.89|1266.37|1262.37|1266.89|1262.89|1266.37|1262.37|27
1621162560000|2021-05-16 10:56:00|1266.36|1262.36|1265.56|1261.56|1266.37|1262.37|1265.48|1261.48|37
1621162570000|2021-05-16 10:56:10|1265.62|1261.62|1265.5|1261.5|1265.63|1261.63|1265.46|1261.46|25
1621162580000|2021-05-16 10:56:20|1265.49|1261.49|1264.83|1260.83|1265.59|1261.59|1264.83|1260.83|30
1621162590000|2021-05-16 10:56:30|1264.85|1260.85|1264.84|1260.84|1264.94|1260.94|1264.79|1260.79|30
1621162600000|2021-05-16 10:56:40|1264.46|1260.46|1264.39|1260.39|1264.56|1260.56|1264.31|1260.31|18
1621162610000|2021-05-16 10:56:50|1264.36|1260.36|1264.53|1260.53|1264.53|1260.53|1264.32|1260.32|24
1621162620000|2021-05-16 10:57:00|1264.54|1260.54|1265.82|1261.82|1265.83|1261.83|1264.54|1260.54|31
1621162630000|2021-05-16 10:57:10|1265.88|1261.88|1265.2|1261.2|1265.88|1261.88|1265.03|1261.03|31
1621162640000|2021-05-16 10:57:20|1265.18|1261.18|1264.35|1260.35|1265.18|1261.18|1264.34|1260.34|31
1621162650000|2021-05-16 10:57:30|1264.38|1260.38|1264.23|1260.23|1264.41|1260.41|1264.23|1260.23|30
1621162660000|2021-05-16 10:57:40|1264.34|1260.34|1264.43|1260.43|1264.47|1260.47|1264.29|1260.29|29
1621162670000|2021-05-16 10:57:50|1264.44|1260.44|1264.63|1260.63|1264.66|1260.66|1264.44|1260.44|27
1621162680000|2021-05-16 10:58:00|1264.66|1260.66|1264.27|1260.27|1264.67|1260.67|1264.25|1260.25|25
1621162690000|2021-05-16 10:58:10|1264.28|1260.28|1264.38|1260.38|1264.44|1260.44|1264.28|1260.28|31
1621162700000|2021-05-16 10:58:20|1264.37|1260.37|1264.33|1260.33|1264.4|1260.4|1264.29|1260.29|27
1621162710000|2021-05-16 10:58:30|1264.34|1260.34|1264.87|1260.87|1264.99|1260.99|1264.33|1260.33|30
1621162720000|2021-05-16 10:58:40|1264.9|1260.9|1264.75|1260.75|1264.93|1260.93|1264.75|1260.75|23
1621162730000|2021-05-16 10:58:50|1264.79|1260.79|1265.04|1261.04|1265.05|1261.05|1264.77|1260.77|17
1621162740000|2021-05-16 10:59:00|1265.05|1261.05|1265.29|1261.29|1265.53|1261.53|1265.04|1261.04|34
1621162750000|2021-05-16 10:59:10|1265.42|1261.42|1266.79|1262.79|1266.8|1262.8|1265.42|1261.42|33
1621162760000|2021-05-16 10:59:20|1266.67|1262.67|1266.88|1262.88|1266.99|1262.99|1266.59|1262.59|27
1621162770000|2021-05-16 10:59:30|1266.89|1262.89|1267.28|1263.28|1267.31|1263.31|1266.89|1262.89|23
1621162780000|2021-05-16 10:59:40|1267.52|1263.52|1267.51|1263.51|1267.55|1263.55|1267.36|1263.36|27
1621162790000|2021-05-16 10:59:50|1267.52|1263.52|1267.51|1263.51|1267.84|1263.84|1267.35|1263.35|29
1621162800000|2021-05-16 11:00:00|1267.38|1263.38|1267.84|1263.84|1267.84|1263.84|1267.31|1263.31|30
1621162810000|2021-05-16 11:00:10|1268.06|1264.06|1268.64|1264.64|1268.64|1264.64|1268.06|1264.06|34
1621162820000|2021-05-16 11:00:20|1268.63|1264.63|1267.72|1263.72|1268.66|1264.66|1267.72|1263.72|36
1621162830000|2021-05-16 11:00:30|1267.6|1263.6|1266.68|1262.68|1267.64|1263.64|1266.67|1262.67|31
1621162840000|2021-05-16 11:00:40|1266.67|1262.67|1265.66|1261.66|1266.67|1262.67|1265.6|1261.6|33
1621162850000|2021-05-16 11:00:50|1265.62|1261.62|1265.67|1261.67|1265.69|1261.69|1265.6|1261.6|21
1621162860000|2021-05-16 11:01:00|1265.68|1261.68|1264.9|1260.9|1265.68|1261.68|1264.76|1260.76|27
1621162870000|2021-05-16 11:01:10|1264.89|1260.89|1264.64|1260.64|1264.99|1260.99|1264.64|1260.64|34
1621162880000|2021-05-16 11:01:20|1264.69|1260.69|1264.85|1260.85|1264.85|1260.85|1264.23|1260.23|31
1621162890000|2021-05-16 11:01:30|1264.83|1260.83|1265.4|1261.4|1265.61|1261.61|1264.83|1260.83|27
1621162900000|2021-05-16 11:01:40|1265.39|1261.39|1265.25|1261.25|1265.39|1261.39|1265.08|1261.08|25
1621162910000|2021-05-16 11:01:50|1265.26|1261.26|1265.26|1261.26|1265.35|1261.35|1265.18|1261.18|34
1621162920000|2021-05-16 11:02:00|1265.32|1261.32|1265.13|1261.13|1265.32|1261.32|1265.13|1261.13|27
1621162930000|2021-05-16 11:02:10|1265.11|1261.11|1265.26|1261.26|1265.3|1261.3|1265.11|1261.11|24
1621162940000|2021-05-16 11:02:20|1265.25|1261.25|1264.88|1260.88|1265.25|1261.25|1264.68|1260.68|22
1621162950000|2021-05-16 11:02:30|1264.87|1260.87|1265.02|1261.02|1265.02|1261.02|1264.84|1260.84|13
1621162960000|2021-05-16 11:02:40|1265.03|1261.03|1264.92|1260.92|1265.03|1261.03|1264.8|1260.8|25
1621162970000|2021-05-16 11:02:50|1264.91|1260.91|1264.86|1260.86|1264.97|1260.97|1264.57|1260.57|28
1621162980000|2021-05-16 11:03:00|1264.9|1260.9|1265.03|1261.03|1265.08|1261.08|1264.9|1260.9|25
1621162990000|2021-05-16 11:03:10|1265.04|1261.04|1265.08|1261.08|1265.2|1261.2|1265.03|1261.03|28
1621163000000|2021-05-16 11:03:20|1265.23|1261.23|1265.14|1261.14|1265.24|1261.24|1265.13|1261.13|22
1621163010000|2021-05-16 11:03:30|1265.18|1261.18|1264.88|1260.88|1265.18|1261.18|1264.58|1260.58|28
1621163020000|2021-05-16 11:03:40|1264.86|1260.86|1264.83|1260.83|1264.96|1260.96|1264.65|1260.65|28
1621163030000|2021-05-16 11:03:50|1264.78|1260.78|1264.8|1260.8|1264.93|1260.93|1264.76|1260.76|28
1621163040000|2021-05-16 11:04:00|1264.77|1260.77|1265.69|1261.69|1265.82|1261.82|1264.48|1260.48|34
1621163050000|2021-05-16 11:04:10|1265.68|1261.68|1265.32|1261.32|1265.73|1261.73|1265.26|1261.26|27
1621163060000|2021-05-16 11:04:20|1265.33|1261.33|1266.18|1262.18|1266.21|1262.21|1265.29|1261.29|28
1621163070000|2021-05-16 11:04:30|1266.19|1262.19|1266.01|1262.01|1266.19|1262.19|1265.99|1261.99|20
1621163080000|2021-05-16 11:04:40|1266.14|1262.14|1265.55|1261.55|1266.14|1262.14|1265.47|1261.47|26
1621163090000|2021-05-16 11:04:50|1265.57|1261.57|1265.65|1261.65|1265.65|1261.65|1265.47|1261.47|19
1621163100000|2021-05-16 11:05:00|1265.67|1261.67|1265.18|1261.18|1265.84|1261.84|1265.18|1261.18|29
1621163110000|2021-05-16 11:05:10|1265.17|1261.17|1264.66|1260.66|1265.26|1261.26|1264.66|1260.66|25
1621163120000|2021-05-16 11:05:20|1264.73|1260.73|1264.86|1260.86|1264.89|1260.89|1264.62|1260.62|23
1621163130000|2021-05-16 11:05:30|1264.87|1260.87|1264.49|1260.49|1264.87|1260.87|1264.38|1260.38|29
1621163140000|2021-05-16 11:05:40|1264.48|1260.48|1265.33|1261.33|1265.33|1261.33|1264.48|1260.48|30
1621163150000|2021-05-16 11:05:50|1265.38|1261.38|1265.14|1261.14|1265.87|1261.87|1264.33|1260.33|29
1621163160000|2021-05-16 11:06:00|1265.3|1261.3|1264.84|1260.84|1265.32|1261.32|1264.78|1260.78|35
1621163170000|2021-05-16 11:06:10|1264.85|1260.85|1264.67|1260.67|1264.92|1260.92|1264.66|1260.66|28
1621163180000|2021-05-16 11:06:20|1264.73|1260.73|1265.25|1261.25|1265.47|1261.47|1264.71|1260.71|18
1621163190000|2021-05-16 11:06:30|1265.38|1261.38|1265.26|1261.26|1265.64|1261.64|1265.24|1261.24|23
1621163200000|2021-05-16 11:06:40|1265.41|1261.41|1265.53|1261.53|1265.74|1261.74|1265.4|1261.4|24
1621163210000|2021-05-16 11:06:50|1265.52|1261.52|1265.8|1261.8|1265.89|1261.89|1264.81|1260.81|35
1621163220000|2021-05-16 11:07:00|1265.79|1261.79|1265.68|1261.68|1266.07|1262.07|1265.64|1261.64|28
1621163230000|2021-05-16 11:07:10|1265.69|1261.69|1265.72|1261.72|1265.85|1261.85|1265.59|1261.59|25
1621163240000|2021-05-16 11:07:20|1265.67|1261.67|1265.55|1261.55|1265.67|1261.67|1265.06|1261.06|31
1621163250000|2021-05-16 11:07:30|1265.63|1261.63|1266.21|1262.21|1266.21|1262.21|1265.63|1261.63|29
1621163260000|2021-05-16 11:07:40|1266.26|1262.26|1265.53|1261.53|1266.26|1262.26|1265.44|1261.44|30
1621163270000|2021-05-16 11:07:50|1265.51|1261.51|1266.18|1262.18|1266.25|1262.25|1265.44|1261.44|31
1621163280000|2021-05-16 11:08:00|1266.17|1262.17|1265.81|1261.81|1266.22|1262.22|1265.73|1261.73|31
1621163290000|2021-05-16 11:08:10|1265.82|1261.82|1265.91|1261.91|1266.14|1262.14|1265.81|1261.81|23
1621163300000|2021-05-16 11:08:20|1265.85|1261.85|1265.44|1261.44|1265.85|1261.85|1265.43|1261.43|28
1621163310000|2021-05-16 11:08:30|1265.42|1261.42|1265.28|1261.28|1265.43|1261.43|1265.19|1261.19|33
1621163320000|2021-05-16 11:08:40|1265.21|1261.21|1265.22|1261.22|1265.29|1261.29|1265.18|1261.18|25
1621163330000|2021-05-16 11:08:50|1265.21|1261.21|1265.23|1261.23|1265.54|1261.54|1265.21|1261.21|24
1621163340000|2021-05-16 11:09:00|1265.25|1261.25|1264.09|1260.09|1265.31|1261.31|1264.08|1260.08|31
1621163350000|2021-05-16 11:09:10|1264.12|1260.12|1262.48|1258.48|1264.29|1260.29|1262.48|1258.48|35
1621163360000|2021-05-16 11:09:20|1262.47|1258.47|1261.95|1257.95|1262.78|1258.78|1261.94|1257.94|30
1621163370000|2021-05-16 11:09:30|1261.89|1257.89|1261.92|1257.92|1262|1258|1261.63|1257.63|34
1621163380000|2021-05-16 11:09:40|1261.91|1257.91|1261.71|1257.71|1262|1258|1261.65|1257.65|29
1621163390000|2021-05-16 11:09:50|1261.64|1257.64|1261.62|1257.62|1261.71|1257.71|1261.33|1257.33|26
1621163400000|2021-05-16 11:10:00|1261.69|1257.69|1262.95|1258.95|1262.95|1258.95|1261.69|1257.69|33
1621163410000|2021-05-16 11:10:10|1263.18|1259.18|1263.58|1259.58|1263.71|1259.71|1263.17|1259.17|25
1621163420000|2021-05-16 11:10:20|1263.59|1259.59|1262.83|1258.83|1263.63|1259.63|1262.8|1258.8|28
1621163430000|2021-05-16 11:10:30|1262.82|1258.82|1262.93|1258.93|1262.98|1258.98|1262.82|1258.82|21
1621163440000|2021-05-16 11:10:40|1262.95|1258.95|1262.48|1258.48|1262.96|1258.96|1262.16|1258.16|30
1621163450000|2021-05-16 11:10:50|1262.46|1258.46|1263.2|1259.2|1263.22|1259.22|1262.46|1258.46|31
1621163460000|2021-05-16 11:11:00|1263.19|1259.19|1263.88|1259.88|1263.88|1259.88|1263.19|1259.19|27
1621163470000|2021-05-16 11:11:10|1263.92|1259.92|1264.42|1260.42|1264.42|1260.42|1263.86|1259.86|24
1621163480000|2021-05-16 11:11:20|1264.48|1260.48|1264.68|1260.68|1264.68|1260.68|1264.48|1260.48|24
1621163490000|2021-05-16 11:11:30|1264.67|1260.67|1265.57|1261.57|1265.57|1261.57|1264.67|1260.67|22
1621163500000|2021-05-16 11:11:40|1265.55|1261.55|1265.66|1261.66|1265.9|1261.9|1265.55|1261.55|25
1621163510000|2021-05-16 11:11:50|1265.67|1261.67|1266.03|1262.03|1266.17|1262.17|1265.67|1261.67|24
1621163520000|2021-05-16 11:12:00|1266.15|1262.15|1266.16|1262.16|1266.18|1262.18|1266.05|1262.05|16
1621163530000|2021-05-16 11:12:10|1266.17|1262.17|1266.89|1262.89|1266.89|1262.89|1266.17|1262.17|25
1621163540000|2021-05-16 11:12:20|1267.01|1263.01|1268.24|1264.24|1268.24|1264.24|1267|1263|29
1621163550000|2021-05-16 11:12:30|1268.47|1264.47|1269.26|1265.26|1269.26|1265.26|1268.46|1264.46|11
1621163560000|2021-05-16 11:12:40|1269.27|1265.27|1271.5|1267.5|1271.5|1267.5|1269.27|1265.27|20
1621163570000|2021-05-16 11:12:50|1271.49|1267.49|1272.99|1268.99|1272.99|1268.99|1271.49|1267.49|28
1621163580000|2021-05-16 11:13:00|1273|1269|1274.25|1270.25|1274.25|1270.25|1272.93|1268.93|27
1621163590000|2021-05-16 11:13:10|1274.06|1270.06|1274.88|1270.88|1274.88|1270.88|1274.05|1270.05|21
1621163600000|2021-05-16 11:13:20|1274.93|1270.93|1276.28|1272.28|1276.29|1272.29|1274.93|1270.93|13
1621163610000|2021-05-16 11:13:30|1276.32|1272.32|1277.94|1273.94|1278.01|1274.01|1276.32|1272.32|25
1621163620000|2021-05-16 11:13:40|1277.95|1273.95|1281.03|1277.03|1281.03|1277.03|1277.95|1273.95|26
1621163630000|2021-05-16 11:13:50|1281.13|1277.13|1282.8|1278.8|1282.82|1278.82|1281.13|1277.13|31
1621163640000|2021-05-16 11:14:00|1283.3|1279.3|1283.16|1279.16|1283.94|1279.94|1283.16|1279.16|24
1621163650000|2021-05-16 11:14:10|1283.1|1279.1|1276.57|1272.57|1283.1|1279.1|1276.57|1272.57|37
1621163660000|2021-05-16 11:14:20|1276.52|1272.52|1277.52|1273.52|1278.21|1274.21|1276.27|1272.27|34
1621163670000|2021-05-16 11:14:30|1277.51|1273.51|1277.28|1273.28|1277.74|1273.74|1277.28|1273.28|35
1621163680000|2021-05-16 11:14:40|1277.23|1273.23|1277.54|1273.54|1277.7|1273.7|1277.17|1273.17|28
1621163690000|2021-05-16 11:14:50|1277.43|1273.43|1277.22|1273.22|1277.52|1273.52|1277.22|1273.22|22
1621163700000|2021-05-16 11:15:00|1277.24|1273.24|1278.73|1274.73|1278.73|1274.73|1277.23|1273.23|28
1621163710000|2021-05-16 11:15:10|1279|1275|1278.92|1274.92|1279.64|1275.64|1278.92|1274.92|34
1621163720000|2021-05-16 11:15:20|1278.72|1274.72|1278.28|1274.28|1278.72|1274.72|1277.51|1273.51|34
1621163730000|2021-05-16 11:15:30|1278.16|1274.16|1276.52|1272.52|1278.16|1274.16|1276.47|1272.47|33
1621163740000|2021-05-16 11:15:40|1276.47|1272.47|1272.93|1268.93|1276.5|1272.5|1272.91|1268.91|36
1621163750000|2021-05-16 11:15:50|1272.92|1268.92|1271.16|1267.16|1272.92|1268.92|1270.92|1266.92|28
1621163760000|2021-05-16 11:16:00|1271.14|1267.14|1273.3|1269.3|1273.3|1269.3|1271.13|1267.13|31
1621163770000|2021-05-16 11:16:10|1273.35|1269.35|1273.6|1269.6|1273.71|1269.71|1273.01|1269.01|38
1621163780000|2021-05-16 11:16:20|1273.33|1269.33|1272.31|1268.31|1273.33|1269.33|1272.11|1268.11|34
1621163790000|2021-05-16 11:16:30|1272.29|1268.29|1271.37|1267.37|1272.29|1268.29|1271.25|1267.25|35
1621163800000|2021-05-16 11:16:40|1271.39|1267.39|1271.36|1267.36|1271.55|1267.55|1271.3|1267.3|33
1621163810000|2021-05-16 11:16:50|1271.38|1267.38|1271.19|1267.19|1271.38|1267.38|1270.58|1266.58|33
1621163820000|2021-05-16 11:17:00|1271.22|1267.22|1269.93|1265.93|1271.22|1267.22|1269.51|1265.51|33
1621163830000|2021-05-16 11:17:10|1269.92|1265.92|1269.49|1265.49|1270.03|1266.03|1269.49|1265.49|29
1621163840000|2021-05-16 11:17:20|1269.48|1265.48|1270.36|1266.36|1270.36|1266.36|1268.92|1264.92|33
1621163850000|2021-05-16 11:17:30|1270.4|1266.4|1271.42|1267.42|1272.14|1268.14|1270.4|1266.4|34
1621163860000|2021-05-16 11:17:40|1271.41|1267.41|1271.69|1267.69|1271.76|1267.76|1271.3|1267.3|25
1621163870000|2021-05-16 11:17:50|1271.71|1267.71|1272.63|1268.63|1272.63|1268.63|1271.71|1267.71|25
1621163880000|2021-05-16 11:18:00|1272.82|1268.82|1270.96|1266.96|1272.82|1268.82|1270.96|1266.96|31
1621163890000|2021-05-16 11:18:10|1270.93|1266.93|1269.68|1265.68|1270.93|1266.93|1269.68|1265.68|29
1621163900000|2021-05-16 11:18:20|1269.43|1265.43|1267.73|1263.73|1269.43|1265.43|1267.1|1263.1|36
1621163910000|2021-05-16 11:18:30|1267.74|1263.74|1268.14|1264.14|1268.22|1264.22|1267.74|1263.74|28
1621163920000|2021-05-16 11:18:40|1268.16|1264.16|1267.2|1263.2|1268.16|1264.16|1267|1263|30
1621163930000|2021-05-16 11:18:50|1267.27|1263.27|1267.44|1263.44|1267.46|1263.46|1267.07|1263.07|33
1621163940000|2021-05-16 11:19:00|1267.47|1263.47|1269.42|1265.42|1269.53|1265.53|1267.47|1263.47|31
1621163950000|2021-05-16 11:19:10|1269.39|1265.39|1268.28|1264.28|1269.39|1265.39|1268.05|1264.05|27
1621163960000|2021-05-16 11:19:20|1268.29|1264.29|1268.03|1264.03|1268.35|1264.35|1267.88|1263.88|27
1621163970000|2021-05-16 11:19:30|1268.06|1264.06|1267.84|1263.84|1268.15|1264.15|1267.83|1263.83|23
1621163980000|2021-05-16 11:19:40|1267.77|1263.77|1267.48|1263.48|1267.77|1263.77|1267.31|1263.31|24
1621163990000|2021-05-16 11:19:50|1267.49|1263.49|1267.71|1263.71|1267.71|1263.71|1267.44|1263.44|23
1621164000000|2021-05-16 11:20:00|1267.97|1263.97|1267.51|1263.51|1267.97|1263.97|1267.37|1263.37|22
1621164010000|2021-05-16 11:20:10|1267.53|1263.53|1267.17|1263.17|1267.56|1263.56|1266.93|1262.93|28
1621164020000|2021-05-16 11:20:20|1267.18|1263.18|1266.79|1262.79|1267.21|1263.21|1266.76|1262.76|13
1621164030000|2021-05-16 11:20:30|1266.7|1262.7|1266.51|1262.51|1267.04|1263.04|1266.51|1262.51|25
1621164040000|2021-05-16 11:20:40|1266.53|1262.53|1266.4|1262.4|1266.53|1262.53|1266.35|1262.35|27
1621164050000|2021-05-16 11:20:50|1266.38|1262.38|1266.53|1262.53|1266.81|1262.81|1266.07|1262.07|35
1621164060000|2021-05-16 11:21:00|1266.54|1262.54|1266.78|1262.78|1267.22|1263.22|1266.51|1262.51|36
1621164070000|2021-05-16 11:21:10|1266.77|1262.77|1266.56|1262.56|1266.81|1262.81|1266.25|1262.25|28
1621164080000|2021-05-16 11:21:20|1266.55|1262.55|1263.63|1259.63|1266.59|1262.59|1263.63|1259.63|32
1621164090000|2021-05-16 11:21:30|1263.65|1259.65|1263.18|1259.18|1263.69|1259.69|1263.17|1259.17|22
1621164100000|2021-05-16 11:21:40|1263.19|1259.19|1263.51|1259.51|1263.93|1259.93|1263.19|1259.19|31
1621164110000|2021-05-16 11:21:50|1263.52|1259.52|1262.69|1258.69|1263.7|1259.7|1262.69|1258.69|28
1621164120000|2021-05-16 11:22:00|1262.66|1258.66|1262.31|1258.31|1262.93|1258.93|1262.16|1258.16|37
1621164130000|2021-05-16 11:22:10|1262.29|1258.29|1263.28|1259.28|1263.31|1259.31|1262.27|1258.27|34
1621164140000|2021-05-16 11:22:20|1263.27|1259.27|1262.57|1258.57|1263.77|1259.77|1262.54|1258.54|34
1621164150000|2021-05-16 11:22:30|1262.33|1258.33|1262.88|1258.88|1262.88|1258.88|1262.31|1258.31|34
1621164160000|2021-05-16 11:22:40|1262.87|1258.87|1262.81|1258.81|1262.89|1258.89|1262.69|1258.69|25
1621164170000|2021-05-16 11:22:50|1262.52|1258.52|1262.86|1258.86|1262.86|1258.86|1262.5|1258.5|25
1621164180000|2021-05-16 11:23:00|1263.1|1259.1|1263.89|1259.89|1263.89|1259.89|1263.1|1259.1|30
1621164190000|2021-05-16 11:23:10|1263.88|1259.88|1262.5|1258.5|1263.88|1259.88|1262.5|1258.5|28
1621164200000|2021-05-16 11:23:20|1262.48|1258.48|1263.34|1259.34|1263.34|1259.34|1262.48|1258.48|30
1621164210000|2021-05-16 11:23:30|1263.33|1259.33|1263.35|1259.35|1263.49|1259.49|1263.17|1259.17|32
1621164220000|2021-05-16 11:23:40|1263.31|1259.31|1261.77|1257.77|1263.31|1259.31|1261.75|1257.75|28
1621164230000|2021-05-16 11:23:50|1261.85|1257.85|1262.3|1258.3|1262.47|1258.47|1261.76|1257.76|36
1621164240000|2021-05-16 11:24:00|1262.27|1258.27|1261.84|1257.84|1262.27|1258.27|1261.82|1257.82|32
1621164250000|2021-05-16 11:24:10|1261.86|1257.86|1261.9|1257.9|1261.96|1257.96|1261.86|1257.86|19
1621164260000|2021-05-16 11:24:20|1261.88|1257.88|1261.95|1257.95|1262.07|1258.07|1261.86|1257.86|18
1621164270000|2021-05-16 11:24:30|1261.92|1257.92|1261.99|1257.99|1261.99|1257.99|1261.69|1257.69|19
1621164280000|2021-05-16 11:24:40|1262.03|1258.03|1262.28|1258.28|1262.28|1258.28|1262.03|1258.03|15
1621164290000|2021-05-16 11:24:50|1262.27|1258.27|1261.93|1257.93|1262.27|1258.27|1261.81|1257.81|24
1621164300000|2021-05-16 11:25:00|1262.01|1258.01|1261.47|1257.47|1262.07|1258.07|1261.45|1257.45|28
1621164310000|2021-05-16 11:25:10|1261.49|1257.49|1260.62|1256.62|1261.49|1257.49|1260.45|1256.45|35
1621164320000|2021-05-16 11:25:20|1260.59|1256.59|1260.1|1256.1|1260.59|1256.59|1260.01|1256.01|32
1621164330000|2021-05-16 11:25:30|1260.11|1256.11|1260.74|1256.74|1260.74|1256.74|1259.98|1255.98|31
1621164340000|2021-05-16 11:25:40|1260.72|1256.72|1260.6|1256.6|1261.01|1257.01|1260.55|1256.55|32
1621164350000|2021-05-16 11:25:50|1260.81|1256.81|1260.86|1256.86|1260.97|1256.97|1260.81|1256.81|19
1621164360000|2021-05-16 11:26:00|1260.85|1256.85|1260.24|1256.24|1260.85|1256.85|1260.13|1256.13|25
1621164370000|2021-05-16 11:26:10|1260.22|1256.22|1260.07|1256.07|1260.31|1256.31|1260.02|1256.02|23
1621164380000|2021-05-16 11:26:20|1260.22|1256.22|1260.99|1256.99|1261.05|1257.05|1260.22|1256.22|29
1621164390000|2021-05-16 11:26:30|1260.95|1256.95|1260.98|1256.98|1260.99|1256.99|1260.46|1256.46|29
1621164400000|2021-05-16 11:26:40|1260.99|1256.99|1261.04|1257.04|1261.06|1257.06|1260.66|1256.66|33
1621164410000|2021-05-16 11:26:50|1261|1257|1261.06|1257.06|1261.06|1257.06|1260.8|1256.8|24
1621164420000|2021-05-16 11:27:00|1261.09|1257.09|1261.87|1257.87|1261.87|1257.87|1261.09|1257.09|30
1621164430000|2021-05-16 11:27:10|1261.89|1257.89|1262.94|1258.94|1263.01|1259.01|1261.88|1257.88|28
1621164440000|2021-05-16 11:27:20|1262.95|1258.95|1262.97|1258.97|1262.99|1258.99|1262.92|1258.92|19
1621164450000|2021-05-16 11:27:30|1262.96|1258.96|1262.91|1258.91|1262.97|1258.97|1262.89|1258.89|10
1621164460000|2021-05-16 11:27:40|1262.89|1258.89|1262.35|1258.35|1262.98|1258.98|1262.35|1258.35|25
1621164470000|2021-05-16 11:27:50|1262.37|1258.37|1262.19|1258.19|1262.37|1258.37|1262.01|1258.01|22
1621164480000|2021-05-16 11:28:00|1262.18|1258.18|1262.32|1258.32|1262.35|1258.35|1262.09|1258.09|20
1621164490000|2021-05-16 11:28:10|1262.33|1258.33|1262.51|1258.51|1262.51|1258.51|1262.32|1258.32|20
1621164500000|2021-05-16 11:28:20|1262.5|1258.5|1262.48|1258.48|1262.5|1258.5|1262.47|1258.47|10
1621164510000|2021-05-16 11:28:30|1262.49|1258.49|1262.48|1258.48|1262.51|1258.51|1262.48|1258.48|10
1621164520000|2021-05-16 11:28:40|1262.49|1258.49|1262.52|1258.52|1262.55|1258.55|1262.48|1258.48|8
1621164530000|2021-05-16 11:28:50|1262.53|1258.53|1262.25|1258.25|1262.54|1258.54|1262.25|1258.25|17
1621164540000|2021-05-16 11:29:00|1262.24|1258.24|1261.74|1257.74|1262.25|1258.25|1261.7|1257.7|29
1621164550000|2021-05-16 11:29:10|1261.7|1257.7|1260.66|1256.66|1261.72|1257.72|1260.66|1256.66|26
1621164560000|2021-05-16 11:29:20|1260.75|1256.75|1260.12|1256.12|1260.79|1256.79|1260.1|1256.1|31
1621164570000|2021-05-16 11:29:30|1260.13|1256.13|1259.93|1255.93|1260.13|1256.13|1259.8|1255.8|27
1621164580000|2021-05-16 11:29:40|1259.89|1255.89|1259.27|1255.27|1259.99|1255.99|1259.27|1255.27|30
1621164590000|2021-05-16 11:29:50|1259.25|1255.25|1259.06|1255.06|1259.37|1255.37|1259.06|1255.06|22
1621164600000|2021-05-16 11:30:00|1259.08|1255.08|1259.75|1255.75|1259.75|1255.75|1259.06|1255.06|19
1621164610000|2021-05-16 11:30:10|1259.82|1255.82|1261.76|1257.76|1261.8|1257.8|1259.82|1255.82|31
1621164620000|2021-05-16 11:30:20|1261.75|1257.75|1261.21|1257.21|1261.81|1257.81|1261.21|1257.21|19
1621164630000|2021-05-16 11:30:30|1261.28|1257.28|1261.29|1257.29|1261.59|1257.59|1261.26|1257.26|22
1621164640000|2021-05-16 11:30:40|1261.28|1257.28|1261.05|1257.05|1261.3|1257.3|1260.97|1256.97|24
1621164650000|2021-05-16 11:30:50|1261.09|1257.09|1261.19|1257.19|1261.96|1257.96|1261.09|1257.09|34
1621164660000|2021-05-16 11:31:00|1261.21|1257.21|1260.81|1256.81|1261.21|1257.21|1260.5|1256.5|30
1621164670000|2021-05-16 11:31:10|1260.91|1256.91|1261.17|1257.17|1261.46|1257.46|1260.84|1256.84|31
1621164680000|2021-05-16 11:31:20|1261.19|1257.19|1260.62|1256.62|1261.2|1257.2|1260.6|1256.6|29
1621164690000|2021-05-16 11:31:30|1260.63|1256.63|1260.75|1256.75|1260.77|1256.77|1260.59|1256.59|26
1621164700000|2021-05-16 11:31:40|1260.77|1256.77|1261.35|1257.35|1261.67|1257.67|1260.75|1256.75|34
1621164710000|2021-05-16 11:31:50|1261.38|1257.38|1261.5|1257.5|1261.58|1257.58|1261.23|1257.23|31
1621164720000|2021-05-16 11:32:00|1261.44|1257.44|1261.45|1257.45|1261.53|1257.53|1261.39|1257.39|29
1621164730000|2021-05-16 11:32:10|1261.44|1257.44|1261.09|1257.09|1261.49|1257.49|1261.01|1257.01|38
1621164740000|2021-05-16 11:32:20|1261.11|1257.11|1261.11|1257.11|1261.39|1257.39|1261.04|1257.04|35
1621164750000|2021-05-16 11:32:30|1261.13|1257.13|1260.47|1256.47|1261.13|1257.13|1260.31|1256.31|32
1621164760000|2021-05-16 11:32:40|1260.49|1256.49|1261.06|1257.06|1261.56|1257.56|1260.49|1256.49|32
1621164770000|2021-05-16 11:32:50|1261.05|1257.05|1261.31|1257.31|1261.41|1257.41|1260.68|1256.68|26
1621164780000|2021-05-16 11:33:00|1261.33|1257.33|1261.24|1257.24|1261.34|1257.34|1261.22|1257.22|23
1621164790000|2021-05-16 11:33:10|1261.23|1257.23|1260.92|1256.92|1261.27|1257.27|1260.91|1256.91|23
1621164800000|2021-05-16 11:33:20|1260.94|1256.94|1261.71|1257.71|1261.86|1257.86|1260.94|1256.94|24
1621164810000|2021-05-16 11:33:30|1261.76|1257.76|1261.65|1257.65|1261.76|1257.76|1261.63|1257.63|28
1621164820000|2021-05-16 11:33:40|1261.62|1257.62|1261.45|1257.45|1261.71|1257.71|1261.41|1257.41|27
1621164830000|2021-05-16 11:33:50|1261.42|1257.42|1261.36|1257.36|1261.46|1257.46|1261.15|1257.15|27
1621164840000|2021-05-16 11:34:00|1261.38|1257.38|1261.54|1257.54|1261.69|1257.69|1261.38|1257.38|29
1621164850000|2021-05-16 11:34:10|1261.57|1257.57|1261.44|1257.44|1261.57|1257.57|1261.42|1257.42|20
1621164860000|2021-05-16 11:34:20|1261.56|1257.56|1261.37|1257.37|1261.71|1257.71|1261.37|1257.37|25
1621164870000|2021-05-16 11:34:30|1261.38|1257.38|1260.94|1256.94|1261.38|1257.38|1260.83|1256.83|11
1621164880000|2021-05-16 11:34:40|1260.83|1256.83|1260.84|1256.84|1260.96|1256.96|1260.82|1256.82|20
1621164890000|2021-05-16 11:34:50|1260.83|1256.83|1260.83|1256.83|1260.83|1256.83|1260.76|1256.76|11
1621164900000|2021-05-16 11:35:00|1260.81|1256.81|1261.68|1257.68|1262.07|1258.07|1260.78|1256.78|30
1621164910000|2021-05-16 11:35:10|1261.66|1257.66|1262.13|1258.13|1262.2|1258.2|1261.66|1257.66|23
1621164920000|2021-05-16 11:35:20|1262.12|1258.12|1262.62|1258.62|1262.71|1258.71|1262.12|1258.12|22
1621164930000|2021-05-16 11:35:30|1262.63|1258.63|1262.77|1258.77|1262.77|1258.77|1262.33|1258.33|27
1621164940000|2021-05-16 11:35:40|1262.79|1258.79|1262.65|1258.65|1262.82|1258.82|1262.63|1258.63|18
1621164950000|2021-05-16 11:35:50|1262.66|1258.66|1262.45|1258.45|1262.66|1258.66|1262.32|1258.32|22
1621164960000|2021-05-16 11:36:00|1262.44|1258.44|1261.81|1257.81|1262.49|1258.49|1261.72|1257.72|25
1621164970000|2021-05-16 11:36:10|1261.83|1257.83|1261.48|1257.48|1261.93|1257.93|1261.47|1257.47|29
1621164980000|2021-05-16 11:36:20|1261.49|1257.49|1261.44|1257.44|1261.59|1257.59|1261.41|1257.41|20
1621164990000|2021-05-16 11:36:30|1261.4|1257.4|1260.97|1256.97|1261.4|1257.4|1260.58|1256.58|33
1621165000000|2021-05-16 11:36:40|1260.86|1256.86|1260.6|1256.6|1260.86|1256.86|1260.6|1256.6|16
1621165010000|2021-05-16 11:36:50|1260.61|1256.61|1258.92|1254.92|1260.7|1256.7|1258.83|1254.83|19
1621165020000|2021-05-16 11:37:00|1258.93|1254.93|1258.27|1254.27|1259.02|1255.02|1258.08|1254.08|33
1621165030000|2021-05-16 11:37:10|1258.2|1254.2|1257.87|1253.87|1258.28|1254.28|1257.24|1253.24|37
1621165040000|2021-05-16 11:37:20|1257.81|1253.81|1256.86|1252.86|1257.81|1253.81|1256.81|1252.81|26
1621165050000|2021-05-16 11:37:30|1256.87|1252.87|1256.72|1252.72|1256.98|1252.98|1256.56|1252.56|28
1621165060000|2021-05-16 11:37:40|1256.7|1252.7|1257.23|1253.23|1257.23|1253.23|1256.57|1252.57|35
1621165070000|2021-05-16 11:37:50|1257.17|1253.17|1257.39|1253.39|1257.61|1253.61|1256.97|1252.97|34
1621165080000|2021-05-16 11:38:00|1257.74|1253.74|1258.04|1254.04|1258.09|1254.09|1257.62|1253.62|31
1621165090000|2021-05-16 11:38:10|1257.92|1253.92|1257.54|1253.54|1257.99|1253.99|1257.54|1253.54|28
1621165100000|2021-05-16 11:38:20|1257.53|1253.53|1257.44|1253.44|1257.7|1253.7|1257.38|1253.38|26
1621165110000|2021-05-16 11:38:30|1257.3|1253.3|1257.32|1253.32|1257.41|1253.41|1257.2|1253.2|27
1621165120000|2021-05-16 11:38:40|1257.27|1253.27|1257.5|1253.5|1257.51|1253.51|1257.27|1253.27|22
1621165130000|2021-05-16 11:38:50|1257.51|1253.51|1256.72|1252.72|1257.52|1253.52|1256.72|1252.72|25
1621165140000|2021-05-16 11:39:00|1256.71|1252.71|1256.27|1252.27|1256.71|1252.71|1256.27|1252.27|25
1621165150000|2021-05-16 11:39:10|1256.26|1252.26|1255.83|1251.83|1256.33|1252.33|1255.77|1251.77|24
1621165160000|2021-05-16 11:39:20|1255.8|1251.8|1255.49|1251.49|1255.94|1251.94|1255.49|1251.49|33
1621165170000|2021-05-16 11:39:30|1255.5|1251.5|1255.07|1251.07|1255.5|1251.5|1255.07|1251.07|30
1621165180000|2021-05-16 11:39:40|1254.86|1250.86|1254.37|1250.37|1254.86|1250.86|1254.31|1250.31|28
1621165190000|2021-05-16 11:39:50|1254.34|1250.34|1254.12|1250.12|1254.49|1250.49|1254.12|1250.12|23
1621165200000|2021-05-16 11:40:00|1254.1|1250.1|1254.27|1250.27|1254.33|1250.33|1252.99|1248.99|33
1621165210000|2021-05-16 11:40:10|1254.61|1250.61|1253.93|1249.93|1254.61|1250.61|1253.93|1249.93|36
1621165220000|2021-05-16 11:40:20|1253.94|1249.94|1252.44|1248.44|1254|1250|1252.2|1248.2|34
1621165230000|2021-05-16 11:40:30|1252.46|1248.46|1252.68|1248.68|1253.34|1249.34|1252.46|1248.46|35
1621165240000|2021-05-16 11:40:40|1252.7|1248.7|1251.49|1247.49|1252.73|1248.73|1251.49|1247.49|32
1621165250000|2021-05-16 11:40:50|1251.51|1247.51|1251.38|1247.38|1251.59|1247.59|1251.12|1247.12|29
1621165260000|2021-05-16 11:41:00|1251.45|1247.45|1251.83|1247.83|1251.87|1247.87|1251.42|1247.42|29
1621165270000|2021-05-16 11:41:10|1251.85|1247.85|1252.7|1248.7|1252.7|1248.7|1251.85|1247.85|29
1621165280000|2021-05-16 11:41:20|1252.69|1248.69|1253.92|1249.92|1253.93|1249.93|1252.4|1248.4|28
1621165290000|2021-05-16 11:41:30|1253.97|1249.97|1253.82|1249.82|1253.99|1249.99|1253.68|1249.68|28
1621165300000|2021-05-16 11:41:40|1253.79|1249.79|1252.82|1248.82|1253.79|1249.79|1252.72|1248.72|36
1621165310000|2021-05-16 11:41:50|1252.76|1248.76|1253.54|1249.54|1253.54|1249.54|1252.76|1248.76|32
1621165320000|2021-05-16 11:42:00|1253.62|1249.62|1254.67|1250.67|1254.73|1250.73|1253.62|1249.62|34
1621165330000|2021-05-16 11:42:10|1254.68|1250.68|1254.98|1250.98|1255.1|1251.1|1254.66|1250.66|33
1621165340000|2021-05-16 11:42:20|1254.91|1250.91|1254.18|1250.18|1254.91|1250.91|1253.93|1249.93|34
1621165350000|2021-05-16 11:42:30|1254.19|1250.19|1253.58|1249.58|1254.22|1250.22|1253.58|1249.58|29
1621165360000|2021-05-16 11:42:40|1253.59|1249.59|1253.71|1249.71|1253.73|1249.73|1253.5|1249.5|30
1621165370000|2021-05-16 11:42:50|1253.72|1249.72|1253.15|1249.15|1253.79|1249.79|1253.15|1249.15|29
1621165380000|2021-05-16 11:43:00|1253.09|1249.09|1253.32|1249.32|1253.61|1249.61|1253.01|1249.01|33
1621165390000|2021-05-16 11:43:10|1253.34|1249.34|1252.86|1248.86|1253.36|1249.36|1252.85|1248.85|27
1621165400000|2021-05-16 11:43:20|1252.87|1248.87|1253.11|1249.11|1253.28|1249.28|1252.87|1248.87|28
1621165410000|2021-05-16 11:43:30|1253.1|1249.1|1253.91|1249.91|1254|1250|1253.03|1249.03|30
1621165420000|2021-05-16 11:43:40|1253.96|1249.96|1254.04|1250.04|1254.04|1250.04|1253.94|1249.94|20
1621165430000|2021-05-16 11:43:50|1254.08|1250.08|1254.48|1250.48|1254.57|1250.57|1254.02|1250.02|28
1621165440000|2021-05-16 11:44:00|1254.45|1250.45|1254.73|1250.73|1254.83|1250.83|1254.43|1250.43|26
1621165450000|2021-05-16 11:44:10|1254.56|1250.56|1253.84|1249.84|1254.61|1250.61|1253.84|1249.84|26
1621165460000|2021-05-16 11:44:20|1253.73|1249.73|1253.78|1249.78|1253.89|1249.89|1253.51|1249.51|27
1621165470000|2021-05-16 11:44:30|1253.77|1249.77|1253.69|1249.69|1253.77|1249.77|1253.08|1249.08|31
1621165480000|2021-05-16 11:44:40|1253.68|1249.68|1253.11|1249.11|1253.68|1249.68|1252.99|1248.99|30
1621165490000|2021-05-16 11:44:50|1253.13|1249.13|1253.05|1249.05|1253.13|1249.13|1253.02|1249.02|23
1621165500000|2021-05-16 11:45:00|1252.95|1248.95|1254.27|1250.27|1254.27|1250.27|1252.92|1248.92|24
1621165510000|2021-05-16 11:45:10|1254.29|1250.29|1254.98|1250.98|1255.31|1251.31|1254.29|1250.29|34
1621165520000|2021-05-16 11:45:20|1254.9|1250.9|1254.16|1250.16|1254.9|1250.9|1254.15|1250.15|28
1621165530000|2021-05-16 11:45:30|1254.18|1250.18|1254.43|1250.43|1254.43|1250.43|1253.88|1249.88|32
1621165540000|2021-05-16 11:45:40|1254.52|1250.52|1254.46|1250.46|1254.79|1250.79|1254.46|1250.46|29
1621165550000|2021-05-16 11:45:50|1254.47|1250.47|1253.72|1249.72|1254.82|1250.82|1253.71|1249.71|31
1621165560000|2021-05-16 11:46:00|1253.73|1249.73|1254.25|1250.25|1254.44|1250.44|1253.72|1249.72|31
1621165570000|2021-05-16 11:46:10|1254.2|1250.2|1254.24|1250.24|1254.45|1250.45|1254.08|1250.08|34
1621165580000|2021-05-16 11:46:20|1254.28|1250.28|1254.22|1250.22|1254.35|1250.35|1254.12|1250.12|34
1621165590000|2021-05-16 11:46:30|1254.24|1250.24|1254.4|1250.4|1254.4|1250.4|1254.22|1250.22|30
1621165600000|2021-05-16 11:46:40|1254.41|1250.41|1254.01|1250.01|1254.42|1250.42|1254.01|1250.01|25
1621165610000|2021-05-16 11:46:50|1254.02|1250.02|1254.18|1250.18|1254.18|1250.18|1254|1250|29
1621165620000|2021-05-16 11:47:00|1254.13|1250.13|1255.38|1251.38|1255.44|1251.44|1254.13|1250.13|29
1621165630000|2021-05-16 11:47:10|1255.28|1251.28|1255.77|1251.77|1255.77|1251.77|1255.26|1251.26|25
1621165640000|2021-05-16 11:47:20|1255.79|1251.79|1255.19|1251.19|1255.8|1251.8|1255.12|1251.12|30
1621165650000|2021-05-16 11:47:30|1255.18|1251.18|1255.39|1251.39|1255.42|1251.42|1255.18|1251.18|34
1621165660000|2021-05-16 11:47:40|1255.4|1251.4|1255.7|1251.7|1255.71|1251.71|1255.35|1251.35|30
1621165670000|2021-05-16 11:47:50|1255.69|1251.69|1255.83|1251.83|1255.87|1251.87|1255.69|1251.69|19
1621165680000|2021-05-16 11:48:00|1255.84|1251.84|1255.75|1251.75|1255.89|1251.89|1255.68|1251.68|24
1621165690000|2021-05-16 11:48:10|1255.82|1251.82|1255.6|1251.6|1255.93|1251.93|1255.41|1251.41|30
1621165700000|2021-05-16 11:48:20|1255.58|1251.58|1255.63|1251.63|1255.64|1251.64|1255.5|1251.5|29
1621165710000|2021-05-16 11:48:30|1255.64|1251.64|1255.87|1251.87|1255.91|1251.91|1255.64|1251.64|19
1621165720000|2021-05-16 11:48:40|1255.85|1251.85|1255.54|1251.54|1255.9|1251.9|1255.51|1251.51|27
1621165730000|2021-05-16 11:48:50|1255.47|1251.47|1255.47|1251.47|1255.58|1251.58|1255.41|1251.41|22
1621165740000|2021-05-16 11:49:00|1255.48|1251.48|1255.37|1251.37|1255.49|1251.49|1255.34|1251.34|25
1621165750000|2021-05-16 11:49:10|1255.4|1251.4|1254.97|1250.97|1255.4|1251.4|1254.92|1250.92|19
1621165760000|2021-05-16 11:49:20|1254.96|1250.96|1253.43|1249.43|1254.99|1250.99|1253.43|1249.43|33
1621165770000|2021-05-16 11:49:30|1253.27|1249.27|1252.72|1248.72|1253.28|1249.28|1252.72|1248.72|33
1621165780000|2021-05-16 11:49:40|1252.74|1248.74|1252.52|1248.52|1252.8|1248.8|1252.46|1248.46|34
1621165790000|2021-05-16 11:49:50|1252.53|1248.53|1252.86|1248.86|1252.88|1248.88|1252.43|1248.43|31
1621165800000|2021-05-16 11:50:00|1252.85|1248.85|1253.15|1249.15|1253.47|1249.47|1252.85|1248.85|35
1621165810000|2021-05-16 11:50:10|1253.13|1249.13|1253.02|1249.02|1253.17|1249.17|1252.97|1248.97|31
1621165820000|2021-05-16 11:50:20|1253.01|1249.01|1252.45|1248.45|1253.01|1249.01|1252.43|1248.43|33
1621165830000|2021-05-16 11:50:30|1252.46|1248.46|1252.45|1248.45|1252.56|1248.56|1252.41|1248.41|25
1621165840000|2021-05-16 11:50:40|1252.48|1248.48|1251.74|1247.74|1252.55|1248.55|1251.74|1247.74|23
1621165850000|2021-05-16 11:50:50|1251.7|1247.7|1250.13|1246.13|1251.76|1247.76|1249.92|1245.92|26
1621165860000|2021-05-16 11:51:00|1250.09|1246.09|1248.4|1244.4|1250.09|1246.09|1248.4|1244.4|33
1621165870000|2021-05-16 11:51:10|1248.19|1244.19|1248.09|1244.09|1248.51|1244.51|1247.5|1243.5|35
1621165880000|2021-05-16 11:51:20|1248.11|1244.11|1247.8|1243.8|1248.69|1244.69|1247.8|1243.8|32
1621165890000|2021-05-16 11:51:30|1247.75|1243.75|1246.8|1242.8|1247.75|1243.75|1246.45|1242.45|38
1621165900000|2021-05-16 11:51:40|1246.82|1242.82|1247.22|1243.22|1247.38|1243.38|1246.71|1242.71|31
1621165910000|2021-05-16 11:51:50|1247.29|1243.29|1246.47|1242.47|1247.29|1243.29|1246.21|1242.21|37
1621165920000|2021-05-16 11:52:00|1246.38|1242.38|1245.82|1241.82|1246.51|1242.51|1245.56|1241.56|30
1621165930000|2021-05-16 11:52:10|1245.83|1241.83|1244.79|1240.79|1246.02|1242.02|1244.59|1240.59|37
1621165940000|2021-05-16 11:52:20|1244.85|1240.85|1245.56|1241.56|1245.59|1241.59|1244.85|1240.85|33
1621165950000|2021-05-16 11:52:30|1245.55|1241.55|1246.46|1242.46|1246.48|1242.48|1245.55|1241.55|38
1621165960000|2021-05-16 11:52:40|1246.43|1242.43|1247.73|1243.73|1247.74|1243.74|1246.43|1242.43|36
1621165970000|2021-05-16 11:52:50|1247.72|1243.72|1248.46|1244.46|1248.53|1244.53|1247.65|1243.65|30
1621165980000|2021-05-16 11:53:00|1248.47|1244.47|1248.93|1244.93|1248.99|1244.99|1248.41|1244.41|32
1621165990000|2021-05-16 11:53:10|1248.92|1244.92|1248.82|1244.82|1248.92|1244.92|1248.63|1244.63|29
1621166000000|2021-05-16 11:53:20|1248.81|1244.81|1249.07|1245.07|1249.15|1245.15|1248.81|1244.81|24
1621166010000|2021-05-16 11:53:30|1248.94|1244.94|1248.33|1244.33|1249.16|1245.16|1248.33|1244.33|26
1621166020000|2021-05-16 11:53:40|1248.34|1244.34|1247.74|1243.74|1248.43|1244.43|1247.73|1243.73|28
1621166030000|2021-05-16 11:53:50|1247.72|1243.72|1247.81|1243.81|1247.82|1243.82|1247.55|1243.55|33
1621166040000|2021-05-16 11:54:00|1247.85|1243.85|1246.92|1242.92|1247.94|1243.94|1246.85|1242.85|36
1621166050000|2021-05-16 11:54:10|1246.89|1242.89|1246.47|1242.47|1246.93|1242.93|1246.33|1242.33|31
1621166060000|2021-05-16 11:54:20|1246.54|1242.54|1247.08|1243.08|1247.1|1243.1|1246.54|1242.54|30
1621166070000|2021-05-16 11:54:30|1247.07|1243.07|1247.61|1243.61|1247.93|1243.93|1247.05|1243.05|35
1621166080000|2021-05-16 11:54:40|1247.64|1243.64|1247.85|1243.85|1247.86|1243.86|1247.43|1243.43|26
1621166090000|2021-05-16 11:54:50|1247.91|1243.91|1248.31|1244.31|1248.34|1244.34|1247.85|1243.85|32
1621166100000|2021-05-16 11:55:00|1248.3|1244.3|1249.49|1245.49|1249.49|1245.49|1248.29|1244.29|22
1621166110000|2021-05-16 11:55:10|1249.48|1245.48|1250.17|1246.17|1250.17|1246.17|1249.39|1245.39|15
1621166120000|2021-05-16 11:55:20|1250.16|1246.16|1249.87|1245.87|1250.2|1246.2|1249.85|1245.85|31
1621166130000|2021-05-16 11:55:30|1249.9|1245.9|1250.09|1246.09|1250.21|1246.21|1249.83|1245.83|25
1621166140000|2021-05-16 11:55:40|1250.1|1246.1|1250.18|1246.18|1250.2|1246.2|1250.08|1246.08|26
1621166150000|2021-05-16 11:55:50|1250.2|1246.2|1248.68|1244.68|1250.2|1246.2|1248.57|1244.57|34
1621166160000|2021-05-16 11:56:00|1248.69|1244.69|1249.62|1245.62|1249.62|1245.62|1248.34|1244.34|34
1621166170000|2021-05-16 11:56:10|1249.63|1245.63|1249.82|1245.82|1249.82|1245.82|1249.63|1245.63|31
1621166180000|2021-05-16 11:56:20|1249.81|1245.81|1249.54|1245.54|1249.93|1245.93|1249.52|1245.52|22
1621166190000|2021-05-16 11:56:30|1249.45|1245.45|1248.94|1244.94|1249.45|1245.45|1248.84|1244.84|34
1621166200000|2021-05-16 11:56:40|1248.95|1244.95|1249.05|1245.05|1249.22|1245.22|1248.61|1244.61|22
1621166210000|2021-05-16 11:56:50|1248.99|1244.99|1249.49|1245.49|1249.49|1245.49|1248.99|1244.99|25
1621166220000|2021-05-16 11:57:00|1249.47|1245.47|1250.25|1246.25|1250.35|1246.35|1249.47|1245.47|31
1621166230000|2021-05-16 11:57:10|1250.27|1246.27|1251.02|1247.02|1251.09|1247.09|1250.25|1246.25|22
1621166240000|2021-05-16 11:57:20|1250.96|1246.96|1251.72|1247.72|1251.75|1247.75|1250.96|1246.96|31
1621166250000|2021-05-16 11:57:30|1251.71|1247.71|1251.8|1247.8|1251.87|1247.87|1251.31|1247.31|31
1621166260000|2021-05-16 11:57:40|1251.78|1247.78|1251.73|1247.73|1252.82|1248.82|1251.64|1247.64|34
1621166270000|2021-05-16 11:57:50|1251.71|1247.71|1251.15|1247.15|1251.71|1247.71|1250.82|1246.82|18
1621166280000|2021-05-16 11:58:00|1251.11|1247.11|1250.86|1246.86|1251.11|1247.11|1250.6|1246.6|28
1621166290000|2021-05-16 11:58:10|1250.87|1246.87|1251.04|1247.04|1251.13|1247.13|1250.72|1246.72|33
1621166300000|2021-05-16 11:58:20|1251.08|1247.08|1250.06|1246.06|1251.08|1247.08|1250.06|1246.06|26
1621166310000|2021-05-16 11:58:30|1250.02|1246.02|1249.92|1245.92|1250.18|1246.18|1249.91|1245.91|29
1621166320000|2021-05-16 11:58:40|1249.68|1245.68|1248.61|1244.61|1249.69|1245.69|1248.56|1244.56|26
1621166330000|2021-05-16 11:58:50|1248.62|1244.62|1248.6|1244.6|1248.73|1244.73|1248.6|1244.6|17
1621166340000|2021-05-16 11:59:00|1248.59|1244.59|1249.17|1245.17|1249.19|1245.19|1248.42|1244.42|33
1621166350000|2021-05-16 11:59:10|1249.19|1245.19|1249.93|1245.93|1249.97|1245.97|1249.19|1245.19|36
1621166360000|2021-05-16 11:59:20|1249.9|1245.9|1248.69|1244.69|1249.91|1245.91|1248.69|1244.69|31
1621166370000|2021-05-16 11:59:30|1248.67|1244.67|1248.73|1244.73|1249.46|1245.46|1248.6|1244.6|35
1621166380000|2021-05-16 11:59:40|1248.7|1244.7|1248.37|1244.37|1248.7|1244.7|1248.25|1244.25|28
1621166390000|2021-05-16 11:59:50|1248.41|1244.41|1248.59|1244.59|1248.9|1244.9|1248.38|1244.38|33
1621166400000|2021-05-16 12:00:00|1248.65|1244.65|1249.37|1245.37|1249.51|1245.51|1248.65|1244.65|30
1621166410000|2021-05-16 12:00:10|1249.41|1245.41|1249.23|1245.23|1249.65|1245.65|1249.18|1245.18|33
1621166420000|2021-05-16 12:00:20|1249.16|1245.16|1249.68|1245.68|1249.77|1245.77|1248.93|1244.93|34
1621166430000|2021-05-16 12:00:30|1249.67|1245.67|1250.88|1246.88|1250.97|1246.97|1249.33|1245.33|33
1621166440000|2021-05-16 12:00:40|1250.89|1246.89|1251.34|1247.34|1251.57|1247.57|1250.78|1246.78|34
1621166450000|2021-05-16 12:00:50|1251.33|1247.33|1251.33|1247.33|1251.36|1247.36|1251.29|1247.29|26
1621166460000|2021-05-16 12:01:00|1251.34|1247.34|1251.6|1247.6|1251.6|1247.6|1251.25|1247.25|29
1621166470000|2021-05-16 12:01:10|1251.59|1247.59|1251.94|1247.94|1251.94|1247.94|1251.59|1247.59|21
1621166480000|2021-05-16 12:01:20|1251.97|1247.97|1252.06|1248.06|1252.18|1248.18|1251.5|1247.5|29
1621166490000|2021-05-16 12:01:30|1252.02|1248.02|1252.57|1248.57|1252.68|1248.68|1252.01|1248.01|30
1621166500000|2021-05-16 12:01:40|1252.55|1248.55|1252.61|1248.61|1252.63|1248.63|1252.41|1248.41|27
1621166510000|2021-05-16 12:01:50|1252.59|1248.59|1252.77|1248.77|1252.83|1248.83|1252.43|1248.43|29
1621166520000|2021-05-16 12:02:00|1252.71|1248.71|1252.81|1248.81|1253.03|1249.03|1252.71|1248.71|27
1621166530000|2021-05-16 12:02:10|1252.75|1248.75|1252.37|1248.37|1252.78|1248.78|1251.42|1247.42|31
1621166540000|2021-05-16 12:02:20|1252.33|1248.33|1252.35|1248.35|1252.65|1248.65|1252.26|1248.26|35
1621166550000|2021-05-16 12:02:30|1252.34|1248.34|1252.6|1248.6|1252.73|1248.73|1252.26|1248.26|34
1621166560000|2021-05-16 12:02:40|1252.56|1248.56|1252.75|1248.75|1252.78|1248.78|1252.49|1248.49|18
1621166570000|2021-05-16 12:02:50|1252.72|1248.72|1253.43|1249.43|1253.47|1249.47|1252.72|1248.72|22
1621166580000|2021-05-16 12:03:00|1253.44|1249.44|1252.57|1248.57|1253.51|1249.51|1252.45|1248.45|28
1621166590000|2021-05-16 12:03:10|1252.34|1248.34|1252.17|1248.17|1252.35|1248.35|1252.16|1248.16|24
1621166600000|2021-05-16 12:03:20|1252.18|1248.18|1252.39|1248.39|1252.39|1248.39|1252.08|1248.08|30
1621166610000|2021-05-16 12:03:30|1252.38|1248.38|1252.44|1248.44|1252.45|1248.45|1252.38|1248.38|14
1621166620000|2021-05-16 12:03:40|1252.45|1248.45|1252.54|1248.54|1252.54|1248.54|1252.45|1248.45|13
1621166630000|2021-05-16 12:03:50|1252.53|1248.53|1252.87|1248.87|1252.97|1248.97|1252.53|1248.53|26
1621166640000|2021-05-16 12:04:00|1252.86|1248.86|1254.41|1250.41|1254.63|1250.63|1252.86|1248.86|27
1621166650000|2021-05-16 12:04:10|1254.19|1250.19|1254.22|1250.22|1254.32|1250.32|1254.17|1250.17|24
1621166660000|2021-05-16 12:04:20|1254.23|1250.23|1254.89|1250.89|1255.03|1251.03|1254.21|1250.21|25
1621166670000|2021-05-16 12:04:30|1254.95|1250.95|1255.03|1251.03|1255.07|1251.07|1254.85|1250.85|25
1621166680000|2021-05-16 12:04:40|1255.04|1251.04|1255.7|1251.7|1255.7|1251.7|1255.04|1251.04|26
1621166690000|2021-05-16 12:04:50|1255.72|1251.72|1256.34|1252.34|1256.34|1252.34|1255.72|1251.72|25
1621166700000|2021-05-16 12:05:00|1256.3|1252.3|1255.47|1251.47|1256.33|1252.33|1255.41|1251.41|31
1621166710000|2021-05-16 12:05:10|1255.45|1251.45|1255.43|1251.43|1255.46|1251.46|1255.38|1251.38|23
1621166720000|2021-05-16 12:05:20|1255.42|1251.42|1254.58|1250.58|1255.42|1251.42|1254.56|1250.56|32
1621166730000|2021-05-16 12:05:30|1254.47|1250.47|1253.85|1249.85|1254.51|1250.51|1253.67|1249.67|33
1621166740000|2021-05-16 12:05:40|1253.8|1249.8|1253.74|1249.74|1254.03|1250.03|1253.68|1249.68|24
1621166750000|2021-05-16 12:05:50|1253.75|1249.75|1252.63|1248.63|1253.92|1249.92|1252.63|1248.63|28
1621166760000|2021-05-16 12:06:00|1252.64|1248.64|1253.37|1249.37|1253.38|1249.38|1252.64|1248.64|29
1621166770000|2021-05-16 12:06:10|1253.38|1249.38|1253.31|1249.31|1253.38|1249.38|1253.31|1249.31|20
1621166780000|2021-05-16 12:06:20|1253.29|1249.29|1253.41|1249.41|1253.46|1249.46|1253.25|1249.25|26
1621166790000|2021-05-16 12:06:30|1253.36|1249.36|1253.29|1249.29|1253.38|1249.38|1253.29|1249.29|16
1621166800000|2021-05-16 12:06:40|1253.3|1249.3|1253.5|1249.5|1253.55|1249.55|1253.3|1249.3|28
1621166810000|2021-05-16 12:06:50|1253.49|1249.49|1252.98|1248.98|1253.53|1249.53|1252.8|1248.8|25
1621166820000|2021-05-16 12:07:00|1252.95|1248.95|1253.17|1249.17|1253.38|1249.38|1252.9|1248.9|27
1621166830000|2021-05-16 12:07:10|1253.15|1249.15|1253.1|1249.1|1253.23|1249.23|1253.02|1249.02|22
1621166840000|2021-05-16 12:07:20|1253.13|1249.13|1253.64|1249.64|1253.67|1249.67|1253.13|1249.13|18
1621166850000|2021-05-16 12:07:30|1253.65|1249.65|1253.94|1249.94|1254.18|1250.18|1253.62|1249.62|26
1621166860000|2021-05-16 12:07:40|1253.92|1249.92|1253.23|1249.23|1253.92|1249.92|1253.15|1249.15|30
1621166870000|2021-05-16 12:07:50|1253.25|1249.25|1253.14|1249.14|1253.33|1249.33|1253.11|1249.11|22
1621166880000|2021-05-16 12:08:00|1253.11|1249.11|1253.27|1249.27|1253.27|1249.27|1253.07|1249.07|23
1621166890000|2021-05-16 12:08:10|1253.29|1249.29|1253.31|1249.31|1253.38|1249.38|1253.29|1249.29|18
1621166900000|2021-05-16 12:08:20|1253.34|1249.34|1254.93|1250.93|1254.93|1250.93|1253.34|1249.34|26
1621166910000|2021-05-16 12:08:30|1254.94|1250.94|1255.78|1251.78|1256.08|1252.08|1254.94|1250.94|28
1621166920000|2021-05-16 12:08:40|1255.75|1251.75|1255.04|1251.04|1255.75|1251.75|1254.7|1250.7|31
1621166930000|2021-05-16 12:08:50|1255.03|1251.03|1254.67|1250.67|1255.04|1251.04|1254.62|1250.62|19
1621166940000|2021-05-16 12:09:00|1254.66|1250.66|1256.17|1252.17|1256.4|1252.4|1254.66|1250.66|37
1621166950000|2021-05-16 12:09:10|1256.2|1252.2|1255.74|1251.74|1256.31|1252.31|1255.74|1251.74|26
1621166960000|2021-05-16 12:09:20|1255.7|1251.7|1255.45|1251.45|1255.7|1251.7|1255.32|1251.32|28
1621166970000|2021-05-16 12:09:30|1255.44|1251.44|1255.33|1251.33|1255.46|1251.46|1255.32|1251.32|20
1621166980000|2021-05-16 12:09:40|1255.32|1251.32|1254.9|1250.9|1255.32|1251.32|1254.68|1250.68|32
1621166990000|2021-05-16 12:09:50|1254.89|1250.89|1255.02|1251.02|1255.05|1251.05|1254.75|1250.75|23
1621167000000|2021-05-16 12:10:00|1255.03|1251.03|1254.44|1250.44|1255.11|1251.11|1254.39|1250.39|29
1621167010000|2021-05-16 12:10:10|1254.38|1250.38|1254.27|1250.27|1254.48|1250.48|1254.19|1250.19|25
1621167020000|2021-05-16 12:10:20|1254.23|1250.23|1254.03|1250.03|1254.23|1250.23|1254.01|1250.01|20
1621167030000|2021-05-16 12:10:30|1254.06|1250.06|1253.31|1249.31|1254.07|1250.07|1253.31|1249.31|15
1621167040000|2021-05-16 12:10:40|1253.15|1249.15|1253.26|1249.26|1253.26|1249.26|1253.08|1249.08|26
1621167050000|2021-05-16 12:10:50|1253.33|1249.33|1252.95|1248.95|1253.36|1249.36|1252.95|1248.95|20
1621167060000|2021-05-16 12:11:00|1252.93|1248.93|1251.97|1247.97|1252.93|1248.93|1251.88|1247.88|35
1621167070000|2021-05-16 12:11:10|1251.98|1247.98|1251.17|1247.17|1252.01|1248.01|1251.17|1247.17|23
1621167080000|2021-05-16 12:11:20|1251.12|1247.12|1251.39|1247.39|1251.41|1247.41|1250.96|1246.96|27
1621167090000|2021-05-16 12:11:30|1251.33|1247.33|1252.74|1248.74|1252.74|1248.74|1251.32|1247.32|33
1621167100000|2021-05-16 12:11:40|1252.68|1248.68|1251.59|1247.59|1252.81|1248.81|1251.56|1247.56|33
1621167110000|2021-05-16 12:11:50|1251.61|1247.61|1250.81|1246.81|1251.61|1247.61|1250.81|1246.81|28
1621167120000|2021-05-16 12:12:00|1250.75|1246.75|1250.17|1246.17|1250.75|1246.75|1250.14|1246.14|20
1621167130000|2021-05-16 12:12:10|1250.22|1246.22|1250.41|1246.41|1250.46|1246.46|1250.18|1246.18|26
1621167140000|2021-05-16 12:12:20|1250.4|1246.4|1250.38|1246.38|1250.47|1246.47|1250.37|1246.37|24
1621167150000|2021-05-16 12:12:30|1250.37|1246.37|1250.19|1246.19|1250.37|1246.37|1250.18|1246.18|16
1621167160000|2021-05-16 12:12:40|1250.27|1246.27|1250.42|1246.42|1250.44|1246.44|1250.21|1246.21|25
1621167170000|2021-05-16 12:12:50|1250.43|1246.43|1251.37|1247.37|1251.37|1247.37|1250.42|1246.42|31
1621167180000|2021-05-16 12:13:00|1251.5|1247.5|1251.89|1247.89|1252.38|1248.38|1251.5|1247.5|33
1621167190000|2021-05-16 12:13:10|1251.9|1247.9|1251.92|1247.92|1251.95|1247.95|1251.78|1247.78|22
1621167200000|2021-05-16 12:13:20|1251.95|1247.95|1251.36|1247.36|1251.96|1247.96|1251.36|1247.36|29
1621167210000|2021-05-16 12:13:30|1251.41|1247.41|1251.52|1247.52|1251.52|1247.52|1251.29|1247.29|30
1621167220000|2021-05-16 12:13:40|1251.54|1247.54|1251.43|1247.43|1251.55|1247.55|1251.39|1247.39|31
1621167230000|2021-05-16 12:13:50|1251.45|1247.45|1251|1247|1251.45|1247.45|1250.94|1246.94|27
1621167240000|2021-05-16 12:14:00|1250.69|1246.69|1250.42|1246.42|1250.69|1246.69|1250.42|1246.42|19
1621167250000|2021-05-16 12:14:10|1250.34|1246.34|1249.52|1245.52|1250.38|1246.38|1249.49|1245.49|26
1621167260000|2021-05-16 12:14:20|1249.53|1245.53|1249.41|1245.41|1249.69|1245.69|1249.24|1245.24|33
1621167270000|2021-05-16 12:14:30|1249.43|1245.43|1250.42|1246.42|1250.55|1246.55|1249.43|1245.43|34
1621167280000|2021-05-16 12:14:40|1250.43|1246.43|1249.19|1245.19|1250.44|1246.44|1249.19|1245.19|28
1621167290000|2021-05-16 12:14:50|1249.13|1245.13|1249.54|1245.54|1249.66|1245.66|1248.82|1244.82|27
1621167300000|2021-05-16 12:15:00|1249.55|1245.55|1249.69|1245.69|1249.78|1245.78|1249.55|1245.55|22
1621167310000|2021-05-16 12:15:10|1249.71|1245.71|1248.21|1244.21|1249.71|1245.71|1248.21|1244.21|34
1621167320000|2021-05-16 12:15:20|1248.01|1244.01|1247.57|1243.57|1248.01|1244.01|1247.46|1243.46|32
1621167330000|2021-05-16 12:15:30|1247.54|1243.54|1245.76|1241.76|1247.65|1243.65|1245.76|1241.76|28
1621167340000|2021-05-16 12:15:40|1245.77|1241.77|1245.77|1241.77|1245.99|1241.99|1245.74|1241.74|35
1621167350000|2021-05-16 12:15:50|1245.76|1241.76|1245.71|1241.71|1245.84|1241.84|1245.49|1241.49|30
1621167360000|2021-05-16 12:16:00|1245.7|1241.7|1246.14|1242.14|1246.17|1242.17|1245.48|1241.48|30
1621167370000|2021-05-16 12:16:10|1246.15|1242.15|1248.92|1244.92|1249.14|1245.14|1246.15|1242.15|40
1621167380000|2021-05-16 12:16:20|1248.96|1244.96|1249.35|1245.35|1249.54|1245.54|1248.88|1244.88|26
1621167390000|2021-05-16 12:16:30|1249.36|1245.36|1249.14|1245.14|1249.36|1245.36|1249.06|1245.06|30
1621167400000|2021-05-16 12:16:40|1249.13|1245.13|1249.81|1245.81|1250.08|1246.08|1249.13|1245.13|31
1621167410000|2021-05-16 12:16:50|1250.78|1246.78|1249.75|1245.75|1250.78|1246.78|1249.52|1245.52|35
1621167420000|2021-05-16 12:17:00|1249.71|1245.71|1249.61|1245.61|1249.85|1245.85|1249.61|1245.61|27
1621167430000|2021-05-16 12:17:10|1249.6|1245.6|1249.22|1245.22|1249.6|1245.6|1248.64|1244.64|30
1621167440000|2021-05-16 12:17:20|1249.5|1245.5|1249.62|1245.62|1250.38|1246.38|1249.5|1245.5|35
1621167450000|2021-05-16 12:17:30|1249.72|1245.72|1249.49|1245.49|1249.94|1245.94|1249.44|1245.44|29
1621167460000|2021-05-16 12:17:40|1249.54|1245.54|1250.38|1246.38|1250.4|1246.4|1249.54|1245.54|28
1621167470000|2021-05-16 12:17:50|1250.39|1246.39|1250.97|1246.97|1251.11|1247.11|1250.38|1246.38|27
1621167480000|2021-05-16 12:18:00|1251.22|1247.22|1251.9|1247.9|1252.23|1248.23|1251.22|1247.22|29
1621167490000|2021-05-16 12:18:10|1252.09|1248.09|1252.94|1248.94|1253.49|1249.49|1251.88|1247.88|32
1621167500000|2021-05-16 12:18:20|1255.78|1251.78|1257.67|1253.67|1258.12|1254.12|1255.77|1251.77|34
1621167510000|2021-05-16 12:18:30|1257.62|1253.62|1260.08|1256.08|1260.08|1256.08|1257.61|1253.61|34
1621167520000|2021-05-16 12:18:40|1260.13|1256.13|1260.27|1256.27|1260.36|1256.36|1260.13|1256.13|27
1621167530000|2021-05-16 12:18:50|1260.32|1256.32|1259.96|1255.96|1260.88|1256.88|1259.82|1255.82|30
1621167540000|2021-05-16 12:19:00|1259.97|1255.97|1258.71|1254.71|1259.97|1255.97|1258.57|1254.57|33
1621167550000|2021-05-16 12:19:10|1258.72|1254.72|1259.25|1255.25|1259.25|1255.25|1258.5|1254.5|29
1621167560000|2021-05-16 12:19:20|1259.26|1255.26|1259.4|1255.4|1259.88|1255.88|1258.96|1254.96|31
1621167570000|2021-05-16 12:19:30|1259.37|1255.37|1259.01|1255.01|1259.37|1255.37|1258.94|1254.94|37
1621167580000|2021-05-16 12:19:40|1259.03|1255.03|1258.26|1254.26|1259.31|1255.31|1258.26|1254.26|34
1621167590000|2021-05-16 12:19:50|1258.24|1254.24|1256.65|1252.65|1258.24|1254.24|1256.46|1252.46|31
1621167600000|2021-05-16 12:20:00|1256.64|1252.64|1257.74|1253.74|1257.79|1253.79|1256.64|1252.64|24
1621167610000|2021-05-16 12:20:10|1257.69|1253.69|1256.45|1252.45|1257.69|1253.69|1256.34|1252.34|34
1621167620000|2021-05-16 12:20:20|1256.52|1252.52|1256.6|1252.6|1256.66|1252.66|1256.49|1252.49|25
1621167630000|2021-05-16 12:20:30|1256.63|1252.63|1256.27|1252.27|1256.64|1252.64|1256.15|1252.15|32
1621167640000|2021-05-16 12:20:40|1256.28|1252.28|1256.29|1252.29|1256.64|1252.64|1256.28|1252.28|22
1621167650000|2021-05-16 12:20:50|1256.3|1252.3|1256.58|1252.58|1256.58|1252.58|1255.99|1251.99|27
1621167660000|2021-05-16 12:21:00|1256.59|1252.59|1256.76|1252.76|1256.84|1252.84|1256.59|1252.59|25
1621167670000|2021-05-16 12:21:10|1256.73|1252.73|1257.26|1253.26|1257.28|1253.28|1256.63|1252.63|26
1621167680000|2021-05-16 12:21:20|1257.28|1253.28|1255.97|1251.97|1257.28|1253.28|1255.97|1251.97|21
1621167690000|2021-05-16 12:21:30|1256|1252|1254.71|1250.71|1256.03|1252.03|1254.71|1250.71|18
1621167700000|2021-05-16 12:21:40|1254.55|1250.55|1254.87|1250.87|1254.94|1250.94|1254.38|1250.38|34
1621167710000|2021-05-16 12:21:50|1254.81|1250.81|1254.66|1250.66|1255.43|1251.43|1254.66|1250.66|34
1621167720000|2021-05-16 12:22:00|1254.64|1250.64|1254.4|1250.4|1254.64|1250.64|1254.29|1250.29|21
1621167730000|2021-05-16 12:22:10|1254.38|1250.38|1253.52|1249.52|1254.38|1250.38|1253.4|1249.4|26
1621167740000|2021-05-16 12:22:20|1253.53|1249.53|1255.07|1251.07|1255.53|1251.53|1253.53|1249.53|33
1621167750000|2021-05-16 12:22:30|1255.02|1251.02|1254.49|1250.49|1255.06|1251.06|1254.49|1250.49|25
1621167760000|2021-05-16 12:22:40|1254.5|1250.5|1253.97|1249.97|1254.51|1250.51|1253.97|1249.97|13
1621167770000|2021-05-16 12:22:50|1253.98|1249.98|1254.12|1250.12|1254.22|1250.22|1253.98|1249.98|28
1621167780000|2021-05-16 12:23:00|1254.11|1250.11|1255.67|1251.67|1255.75|1251.75|1254.09|1250.09|26
1621167790000|2021-05-16 12:23:10|1255.63|1251.63|1255.84|1251.84|1256.44|1252.44|1255.63|1251.63|27
1621167800000|2021-05-16 12:23:20|1255.78|1251.78|1255.58|1251.58|1255.86|1251.86|1255.41|1251.41|28
1621167810000|2021-05-16 12:23:30|1255.65|1251.65|1256.25|1252.25|1256.4|1252.4|1255.65|1251.65|32
1621167820000|2021-05-16 12:23:40|1256.21|1252.21|1255.86|1251.86|1256.23|1252.23|1255.75|1251.75|29
1621167830000|2021-05-16 12:23:50|1255.85|1251.85|1255.73|1251.73|1255.85|1251.85|1255.73|1251.73|20
1621167840000|2021-05-16 12:24:00|1255.65|1251.65|1255.88|1251.88|1256.2|1252.2|1255.59|1251.59|30
1621167850000|2021-05-16 12:24:10|1255.98|1251.98|1256.07|1252.07|1256.07|1252.07|1255.93|1251.93|18
1621167860000|2021-05-16 12:24:20|1256.01|1252.01|1255.92|1251.92|1256.02|1252.02|1255.92|1251.92|17
1621167870000|2021-05-16 12:24:30|1255.95|1251.95|1255.84|1251.84|1256.03|1252.03|1255.84|1251.84|15
1621167880000|2021-05-16 12:24:40|1255.82|1251.82|1254.76|1250.76|1255.82|1251.82|1254.75|1250.75|30
1621167890000|2021-05-16 12:24:50|1254.75|1250.75|1253.66|1249.66|1254.81|1250.81|1253.66|1249.66|37
1621167900000|2021-05-16 12:25:00|1253.72|1249.72|1255.3|1251.3|1255.3|1251.3|1253.67|1249.67|35
1621167910000|2021-05-16 12:25:10|1255.34|1251.34|1255.65|1251.65|1256.03|1252.03|1255.34|1251.34|35
1621167920000|2021-05-16 12:25:20|1255.63|1251.63|1256.15|1252.15|1256.16|1252.16|1255.57|1251.57|29
1621167930000|2021-05-16 12:25:30|1256.21|1252.21|1256.1|1252.1|1256.53|1252.53|1256.1|1252.1|27
1621167940000|2021-05-16 12:25:40|1256.03|1252.03|1256.48|1252.48|1256.48|1252.48|1255.98|1251.98|27
1621167950000|2021-05-16 12:25:50|1256.6|1252.6|1258.92|1254.92|1259|1255|1256.52|1252.52|31
1621167960000|2021-05-16 12:26:00|1258.88|1254.88|1258.48|1254.48|1258.97|1254.97|1258.48|1254.48|31
1621167970000|2021-05-16 12:26:10|1258.38|1254.38|1258.3|1254.3|1258.38|1254.38|1258.12|1254.12|31
1621167980000|2021-05-16 12:26:20|1258.29|1254.29|1256.32|1252.32|1258.29|1254.29|1256.02|1252.02|35
1621167990000|2021-05-16 12:26:30|1256.26|1252.26|1256.37|1252.37|1256.42|1252.42|1256.1|1252.1|31
1621168000000|2021-05-16 12:26:40|1256.38|1252.38|1257.37|1253.37|1257.55|1253.55|1256.34|1252.34|29
1621168010000|2021-05-16 12:26:50|1257.36|1253.36|1257.34|1253.34|1257.72|1253.72|1257.34|1253.34|32
1621168020000|2021-05-16 12:27:00|1257.32|1253.32|1256.93|1252.93|1257.32|1253.32|1256.74|1252.74|28
1621168030000|2021-05-16 12:27:10|1257|1253|1257.36|1253.36|1257.36|1253.36|1257|1253|25
1621168040000|2021-05-16 12:27:20|1257.34|1253.34|1257.65|1253.65|1258.05|1254.05|1257.32|1253.32|33
1621168050000|2021-05-16 12:27:30|1257.61|1253.61|1257.98|1253.98|1258.1|1254.1|1257.45|1253.45|28
1621168060000|2021-05-16 12:27:40|1257.99|1253.99|1258.37|1254.37|1258.38|1254.38|1257.99|1253.99|24
1621168070000|2021-05-16 12:27:50|1258.38|1254.38|1258.12|1254.12|1258.78|1254.78|1258.12|1254.12|31
1621168080000|2021-05-16 12:28:00|1258.13|1254.13|1258.97|1254.97|1258.97|1254.97|1258.13|1254.13|27
1621168090000|2021-05-16 12:28:10|1258.96|1254.96|1258.62|1254.62|1258.99|1254.99|1258.42|1254.42|32
1621168100000|2021-05-16 12:28:20|1258.69|1254.69|1258.73|1254.73|1258.86|1254.86|1258.67|1254.67|25
1621168110000|2021-05-16 12:28:30|1258.76|1254.76|1258.56|1254.56|1258.84|1254.84|1258.5|1254.5|27
1621168120000|2021-05-16 12:28:40|1258.58|1254.58|1257.7|1253.7|1258.69|1254.69|1257.7|1253.7|24
1621168130000|2021-05-16 12:28:50|1257.6|1253.6|1258.54|1254.54|1258.67|1254.67|1257.36|1253.36|30
1621168140000|2021-05-16 12:29:00|1258.52|1254.52|1258.69|1254.69|1258.73|1254.73|1258.52|1254.52|29
1621168150000|2021-05-16 12:29:10|1258.7|1254.7|1259.56|1255.56|1259.56|1255.56|1258.67|1254.67|29
1621168160000|2021-05-16 12:29:20|1259.57|1255.57|1259.9|1255.9|1259.94|1255.94|1259.55|1255.55|32
1621168170000|2021-05-16 12:29:30|1260.04|1256.04|1259.63|1255.63|1260.04|1256.04|1259.52|1255.52|32
1621168180000|2021-05-16 12:29:40|1259.59|1255.59|1258.56|1254.56|1259.68|1255.68|1258.49|1254.49|31
1621168190000|2021-05-16 12:29:50|1258.58|1254.58|1257.82|1253.82|1258.63|1254.63|1257.78|1253.78|30
1621168200000|2021-05-16 12:30:00|1257.92|1253.92|1257.1|1253.1|1258.09|1254.09|1257.08|1253.08|31
1621168210000|2021-05-16 12:30:10|1256.86|1252.86|1254.62|1250.62|1256.86|1252.86|1254.62|1250.62|35
1621168220000|2021-05-16 12:30:20|1254.66|1250.66|1253.39|1249.39|1254.67|1250.67|1253.22|1249.22|32
1621168230000|2021-05-16 12:30:30|1253.51|1249.51|1254.08|1250.08|1254.08|1250.08|1253.25|1249.25|32
1621168240000|2021-05-16 12:30:40|1254.06|1250.06|1253.81|1249.81|1254.21|1250.21|1253.79|1249.79|26
1621168250000|2021-05-16 12:30:50|1253.8|1249.8|1253.53|1249.53|1253.93|1249.93|1253.46|1249.46|29
1621168260000|2021-05-16 12:31:00|1253.61|1249.61|1254.01|1250.01|1254.64|1250.64|1253.61|1249.61|34
1621168270000|2021-05-16 12:31:10|1253.96|1249.96|1255.56|1251.56|1255.68|1251.68|1253.96|1249.96|34
1621168280000|2021-05-16 12:31:20|1255.46|1251.46|1256.52|1252.52|1256.52|1252.52|1255.37|1251.37|31
1621168290000|2021-05-16 12:31:30|1257.27|1253.27|1256.14|1252.14|1257.59|1253.59|1256.05|1252.05|34
1621168300000|2021-05-16 12:31:40|1256.17|1252.17|1256.74|1252.74|1256.74|1252.74|1256.17|1252.17|29
1621168310000|2021-05-16 12:31:50|1256.73|1252.73|1255.35|1251.35|1256.87|1252.87|1255.32|1251.32|32
1621168320000|2021-05-16 12:32:00|1255.25|1251.25|1255.95|1251.95|1255.95|1251.95|1255.01|1251.01|31
1621168330000|2021-05-16 12:32:10|1255.88|1251.88|1254.82|1250.82|1255.88|1251.88|1254.8|1250.8|35
1621168340000|2021-05-16 12:32:20|1254.88|1250.88|1253.98|1249.98|1255.1|1251.1|1253.98|1249.98|36
1621168350000|2021-05-16 12:32:30|1253.94|1249.94|1253.69|1249.69|1253.96|1249.96|1253.66|1249.66|33
1621168360000|2021-05-16 12:32:40|1253.77|1249.77|1253.7|1249.7|1253.9|1249.9|1253.68|1249.68|25
1621168370000|2021-05-16 12:32:50|1253.71|1249.71|1253.45|1249.45|1253.72|1249.72|1253.42|1249.42|27
1621168380000|2021-05-16 12:33:00|1253.38|1249.38|1253.11|1249.11|1253.38|1249.38|1252.82|1248.82|26
1621168390000|2021-05-16 12:33:10|1253.12|1249.12|1252.74|1248.74|1253.13|1249.13|1252.73|1248.73|34
1621168400000|2021-05-16 12:33:20|1252.76|1248.76|1252.66|1248.66|1252.91|1248.91|1252.65|1248.65|23
1621168410000|2021-05-16 12:33:30|1252.67|1248.67|1252.2|1248.2|1252.72|1248.72|1251.94|1247.94|33
1621168420000|2021-05-16 12:33:40|1252.22|1248.22|1251.77|1247.77|1252.31|1248.31|1251.77|1247.77|32
1621168430000|2021-05-16 12:33:50|1251.02|1247.02|1251.48|1247.48|1251.55|1247.55|1250.9|1246.9|23
1621168440000|2021-05-16 12:34:00|1251.46|1247.46|1252.03|1248.03|1252.08|1248.08|1251.45|1247.45|32
1621168450000|2021-05-16 12:34:10|1251.93|1247.93|1251.36|1247.36|1251.93|1247.93|1251.32|1247.32|28
1621168460000|2021-05-16 12:34:20|1251.34|1247.34|1251.22|1247.22|1251.34|1247.34|1250.96|1246.96|31
1621168470000|2021-05-16 12:34:30|1251.21|1247.21|1251.06|1247.06|1251.21|1247.21|1250.93|1246.93|29
1621168480000|2021-05-16 12:34:40|1251.11|1247.11|1251.08|1247.08|1251.29|1247.29|1250.96|1246.96|25
1621168490000|2021-05-16 12:34:50|1250.99|1246.99|1251.56|1247.56|1251.58|1247.58|1250.86|1246.86|32
1621168500000|2021-05-16 12:35:00|1251.5|1247.5|1251.25|1247.25|1251.72|1247.72|1251.22|1247.22|34
1621168510000|2021-05-16 12:35:10|1251.27|1247.27|1252.53|1248.53|1252.53|1248.53|1251.14|1247.14|28
1621168520000|2021-05-16 12:35:20|1252.61|1248.61|1254.45|1250.45|1254.56|1250.56|1252.61|1248.61|34
1621168530000|2021-05-16 12:35:30|1254.39|1250.39|1252.83|1248.83|1254.39|1250.39|1252.79|1248.79|30
1621168540000|2021-05-16 12:35:40|1252.85|1248.85|1253.06|1249.06|1253.12|1249.12|1252.83|1248.83|29
1621168550000|2021-05-16 12:35:50|1253.03|1249.03|1253.07|1249.07|1253.11|1249.11|1252.88|1248.88|26
1621168560000|2021-05-16 12:36:00|1252.98|1248.98|1252.67|1248.67|1252.99|1248.99|1252.67|1248.67|21
1621168570000|2021-05-16 12:36:10|1252.71|1248.71|1252.55|1248.55|1252.8|1248.8|1252.21|1248.21|22
1621168580000|2021-05-16 12:36:20|1252.6|1248.6|1252.82|1248.82|1252.87|1248.87|1252.51|1248.51|31
1621168590000|2021-05-16 12:36:30|1252.83|1248.83|1252.3|1248.3|1252.99|1248.99|1252.29|1248.29|30
1621168600000|2021-05-16 12:36:40|1252.37|1248.37|1250.35|1246.35|1252.37|1248.37|1250.15|1246.15|34
1621168610000|2021-05-16 12:36:50|1250.39|1246.39|1249.53|1245.53|1250.39|1246.39|1249.53|1245.53|31
1621168620000|2021-05-16 12:37:00|1249.54|1245.54|1249.45|1245.45|1249.67|1245.67|1249.33|1245.33|33
1621168630000|2021-05-16 12:37:10|1249.46|1245.46|1248.73|1244.73|1249.46|1245.46|1248.4|1244.4|33
1621168640000|2021-05-16 12:37:20|1248.92|1244.92|1246.66|1242.66|1248.92|1244.92|1246.59|1242.59|33
1621168650000|2021-05-16 12:37:30|1246.59|1242.59|1244.76|1240.76|1246.59|1242.59|1244.76|1240.76|33
1621168660000|2021-05-16 12:37:40|1244.74|1240.74|1244.04|1240.04|1244.74|1240.74|1244.02|1240.02|25
1621168670000|2021-05-16 12:37:50|1244.01|1240.01|1242.22|1238.22|1244.01|1240.01|1242.22|1238.22|34
1621168680000|2021-05-16 12:38:00|1242.13|1238.13|1241.67|1237.67|1242.34|1238.34|1241.67|1237.67|38
1621168690000|2021-05-16 12:38:10|1241.56|1237.56|1240.8|1236.8|1241.64|1237.64|1240.46|1236.46|29
1621168700000|2021-05-16 12:38:20|1240.84|1236.84|1240.89|1236.89|1241.02|1237.02|1240.58|1236.58|36
1621168710000|2021-05-16 12:38:30|1240.92|1236.92|1240.36|1236.36|1241.07|1237.07|1240.07|1236.07|39
1621168720000|2021-05-16 12:38:40|1240.22|1236.22|1239.47|1235.47|1240.31|1236.31|1239.46|1235.46|34
1621168730000|2021-05-16 12:38:50|1239.58|1235.58|1239.57|1235.57|1239.83|1235.83|1239.49|1235.49|35
1621168740000|2021-05-16 12:39:00|1239.62|1235.62|1242.74|1238.74|1242.74|1238.74|1239.62|1235.62|35
1621168750000|2021-05-16 12:39:10|1242.69|1238.69|1243.26|1239.26|1243.36|1239.36|1242.68|1238.68|31
1621168760000|2021-05-16 12:39:20|1243.12|1239.12|1242.68|1238.68|1243.47|1239.47|1242.68|1238.68|32
1621168770000|2021-05-16 12:39:30|1242.71|1238.71|1241.72|1237.72|1242.71|1238.71|1240.93|1236.93|38
1621168780000|2021-05-16 12:39:40|1241.67|1237.67|1241.66|1237.66|1241.86|1237.86|1241.5|1237.5|33
1621168790000|2021-05-16 12:39:50|1241.68|1237.68|1241.23|1237.23|1241.84|1237.84|1241.2|1237.2|37
1621168800000|2021-05-16 12:40:00|1241.21|1237.21|1240.48|1236.48|1241.55|1237.55|1240.48|1236.48|32
1621168810000|2021-05-16 12:40:10|1240.51|1236.51|1238.88|1234.88|1240.51|1236.51|1238.88|1234.88|36
1621168820000|2021-05-16 12:40:20|1238.81|1234.81|1238.47|1234.47|1239.09|1235.09|1238.4|1234.4|30
1621168830000|2021-05-16 12:40:30|1238.54|1234.54|1239.24|1235.24|1239.24|1235.24|1238.48|1234.48|34
1621168840000|2021-05-16 12:40:40|1239.28|1235.28|1239.15|1235.15|1239.33|1235.33|1238.95|1234.95|30
1621168850000|2021-05-16 12:40:50|1239.09|1235.09|1239.14|1235.14|1239.35|1235.35|1238.95|1234.95|33
1621168860000|2021-05-16 12:41:00|1239.23|1235.23|1240.77|1236.77|1240.87|1236.87|1239.21|1235.21|33
1621168870000|2021-05-16 12:41:10|1240.75|1236.75|1241.03|1237.03|1241.1|1237.1|1240.33|1236.33|34
1621168880000|2021-05-16 12:41:20|1241|1237|1241.43|1237.43|1241.44|1237.44|1240.8|1236.8|25
1621168890000|2021-05-16 12:41:30|1241.44|1237.44|1241.92|1237.92|1241.92|1237.92|1241.44|1237.44|24
1621168900000|2021-05-16 12:41:40|1241.88|1237.88|1243.56|1239.56|1243.56|1239.56|1241.79|1237.79|27
1621168910000|2021-05-16 12:41:50|1243.55|1239.55|1243.39|1239.39|1243.57|1239.57|1243.15|1239.15|27
1621168920000|2021-05-16 12:42:00|1243.47|1239.47|1242.69|1238.69|1243.53|1239.53|1242.66|1238.66|28
1621168930000|2021-05-16 12:42:10|1242.7|1238.7|1242.93|1238.93|1243.01|1239.01|1242.67|1238.67|30
1621168940000|2021-05-16 12:42:20|1242.97|1238.97|1242.91|1238.91|1243|1239|1242.69|1238.69|25
1621168950000|2021-05-16 12:42:30|1242.92|1238.92|1242.78|1238.78|1242.93|1238.93|1242.61|1238.61|24
1621168960000|2021-05-16 12:42:40|1242.77|1238.77|1242.57|1238.57|1242.77|1238.77|1242.57|1238.57|18
1621168970000|2021-05-16 12:42:50|1242.58|1238.58|1241.82|1237.82|1242.59|1238.59|1241.69|1237.69|25
1621168980000|2021-05-16 12:43:00|1241.91|1237.91|1243.3|1239.3|1243.3|1239.3|1241.9|1237.9|30
1621168990000|2021-05-16 12:43:10|1243.31|1239.31|1242.79|1238.79|1243.31|1239.31|1242.79|1238.79|26
1621169000000|2021-05-16 12:43:20|1242.77|1238.77|1241.09|1237.09|1242.77|1238.77|1241.01|1237.01|32
1621169010000|2021-05-16 12:43:30|1241.11|1237.11|1240.89|1236.89|1241.13|1237.13|1240.86|1236.86|33
1621169020000|2021-05-16 12:43:40|1240.86|1236.86|1238.75|1234.75|1240.86|1236.86|1238.58|1234.58|30
1621169030000|2021-05-16 12:43:50|1238.78|1234.78|1238.29|1234.29|1238.82|1234.82|1238.29|1234.29|34
1621169040000|2021-05-16 12:44:00|1238.27|1234.27|1237.82|1233.82|1238.65|1234.65|1237.51|1233.51|35
1621169050000|2021-05-16 12:44:10|1237.79|1233.79|1237.86|1233.86|1237.99|1233.99|1237.64|1233.64|30
1621169060000|2021-05-16 12:44:20|1237.8|1233.8|1237.9|1233.9|1238.05|1234.05|1237.57|1233.57|38
1621169070000|2021-05-16 12:44:30|1237.92|1233.92|1237.42|1233.42|1238.05|1234.05|1237.35|1233.35|37
1621169080000|2021-05-16 12:44:40|1237.35|1233.35|1237.03|1233.03|1237.64|1233.64|1236.97|1232.97|39
1621169090000|2021-05-16 12:44:50|1237.08|1233.08|1236.21|1232.21|1237.16|1233.16|1236.21|1232.21|35
1621169100000|2021-05-16 12:45:00|1236.52|1232.52|1236.03|1232.03|1236.52|1232.52|1236.03|1232.03|38
1621169110000|2021-05-16 12:45:10|1236.05|1232.05|1235.19|1231.19|1236.05|1232.05|1235.19|1231.19|36
1621169120000|2021-05-16 12:45:20|1235.31|1231.31|1235.02|1231.02|1235.35|1231.35|1234.62|1230.62|32
1621169130000|2021-05-16 12:45:30|1235.05|1231.05|1233.37|1229.37|1235.05|1231.05|1233.37|1229.37|33
1621169140000|2021-05-16 12:45:40|1233.02|1229.02|1231.39|1227.39|1233.02|1229.02|1231.03|1227.03|38
1621169150000|2021-05-16 12:45:50|1231.38|1227.38|1232.99|1228.99|1233.24|1229.24|1231.38|1227.38|38
1621169160000|2021-05-16 12:46:00|1233.31|1229.31|1233.45|1229.45|1233.8|1229.8|1233.31|1229.31|33
1621169170000|2021-05-16 12:46:10|1233.42|1229.42|1231.34|1227.34|1233.63|1229.63|1231.18|1227.18|36
1621169180000|2021-05-16 12:46:20|1231.56|1227.56|1230.31|1226.31|1231.56|1227.56|1230.28|1226.28|34
1621169190000|2021-05-16 12:46:30|1230.38|1226.38|1230.5|1226.5|1230.57|1226.57|1230.19|1226.19|29
1621169200000|2021-05-16 12:46:40|1230.49|1226.49|1230.35|1226.35|1230.5|1226.5|1230.3|1226.3|28
1621169210000|2021-05-16 12:46:50|1230.34|1226.34|1231.06|1227.06|1231.08|1227.08|1230.29|1226.29|30
1621169220000|2021-05-16 12:47:00|1231.01|1227.01|1230.93|1226.93|1231.01|1227.01|1230.31|1226.31|33
1621169230000|2021-05-16 12:47:10|1230.91|1226.91|1231.38|1227.38|1231.69|1227.69|1230.88|1226.88|27
1621169240000|2021-05-16 12:47:20|1231.48|1227.48|1232.22|1228.22|1232.24|1228.24|1231.48|1227.48|37
1621169250000|2021-05-16 12:47:30|1232.19|1228.19|1233.1|1229.1|1233.39|1229.39|1232.19|1228.19|33
1621169260000|2021-05-16 12:47:40|1233.14|1229.14|1231.61|1227.61|1233.14|1229.14|1231.61|1227.61|39
1621169270000|2021-05-16 12:47:50|1231.58|1227.58|1231.35|1227.35|1231.66|1227.66|1231.35|1227.35|31
1621169280000|2021-05-16 12:48:00|1231.4|1227.4|1231.84|1227.84|1231.84|1227.84|1230.98|1226.98|35
1621169290000|2021-05-16 12:48:10|1231.8|1227.8|1233.4|1229.4|1233.52|1229.52|1231.8|1227.8|34
1621169300000|2021-05-16 12:48:20|1233.38|1229.38|1232.81|1228.81|1233.38|1229.38|1232.64|1228.64|34
1621169310000|2021-05-16 12:48:30|1232.83|1228.83|1233.14|1229.14|1233.22|1229.22|1232.83|1228.83|33
1621169320000|2021-05-16 12:48:40|1233.17|1229.17|1233.37|1229.37|1233.46|1229.46|1232.96|1228.96|35
1621169330000|2021-05-16 12:48:50|1233.38|1229.38|1233.26|1229.26|1233.61|1229.61|1233.26|1229.26|29
1621169340000|2021-05-16 12:49:00|1233.23|1229.23|1233.14|1229.14|1233.39|1229.39|1233.04|1229.04|32
1621169350000|2021-05-16 12:49:10|1233.12|1229.12|1232.43|1228.43|1233.13|1229.13|1231.98|1227.98|38
1621169360000|2021-05-16 12:49:20|1232.45|1228.45|1231.07|1227.07|1232.5|1228.5|1230.91|1226.91|33
1621169370000|2021-05-16 12:49:30|1231.06|1227.06|1230.29|1226.29|1231.48|1227.48|1230.28|1226.28|39
1621169380000|2021-05-16 12:49:40|1230.37|1226.37|1231.25|1227.25|1231.27|1227.27|1230.33|1226.33|35
1621169390000|2021-05-16 12:49:50|1231.23|1227.23|1230.62|1226.62|1231.91|1227.91|1230.62|1226.62|31
1621169400000|2021-05-16 12:50:00|1230.63|1226.63|1232.58|1228.58|1232.64|1228.64|1230.33|1226.33|38
1621169410000|2021-05-16 12:50:10|1232.59|1228.59|1233.02|1229.02|1233.15|1229.15|1232.52|1228.52|32
1621169420000|2021-05-16 12:50:20|1233.1|1229.1|1234.07|1230.07|1234.34|1230.34|1233.1|1229.1|30
1621169430000|2021-05-16 12:50:30|1234.04|1230.04|1234.59|1230.59|1234.64|1230.64|1234.04|1230.04|27
1621169440000|2021-05-16 12:50:40|1234.63|1230.63|1234.17|1230.17|1234.64|1230.64|1234.11|1230.11|27
1621169450000|2021-05-16 12:50:50|1234.21|1230.21|1234.14|1230.14|1234.24|1230.24|1234.07|1230.07|28
1621169460000|2021-05-16 12:51:00|1234.16|1230.16|1233.27|1229.27|1234.16|1230.16|1233.27|1229.27|34
1621169470000|2021-05-16 12:51:10|1233.12|1229.12|1232.25|1228.25|1233.31|1229.31|1232.03|1228.03|37
1621169480000|2021-05-16 12:51:20|1232.2|1228.2|1230.82|1226.82|1232.62|1228.62|1230.82|1226.82|33
1621169490000|2021-05-16 12:51:30|1230.73|1226.73|1230.28|1226.28|1230.73|1226.73|1230.06|1226.06|38
1621169500000|2021-05-16 12:51:40|1230.49|1226.49|1229.55|1225.55|1230.49|1226.49|1229.37|1225.37|36
1621169510000|2021-05-16 12:51:50|1229.61|1225.61|1229.52|1225.52|1230.22|1226.22|1229.42|1225.42|35
1621169520000|2021-05-16 12:52:00|1229.42|1225.42|1228.93|1224.93|1229.63|1225.63|1228.93|1224.93|38
1621169530000|2021-05-16 12:52:10|1228.89|1224.89|1229.61|1225.61|1230.04|1226.04|1228.89|1224.89|34
1621169540000|2021-05-16 12:52:20|1229.65|1225.65|1230.18|1226.18|1230.25|1226.25|1229.65|1225.65|29
1621169550000|2021-05-16 12:52:30|1230.22|1226.22|1230.6|1226.6|1230.84|1226.84|1229.97|1225.97|33
1621169560000|2021-05-16 12:52:40|1230.66|1226.66|1231.07|1227.07|1231.07|1227.07|1230.51|1226.51|31
1621169570000|2021-05-16 12:52:50|1231.08|1227.08|1230.79|1226.79|1231.11|1227.11|1230.7|1226.7|29
1621169580000|2021-05-16 12:53:00|1230.8|1226.8|1231.2|1227.2|1231.31|1227.31|1230.71|1226.71|29
1621169590000|2021-05-16 12:53:10|1231.19|1227.19|1231.05|1227.05|1231.19|1227.19|1230.73|1226.73|27
1621169600000|2021-05-16 12:53:20|1231.07|1227.07|1231.75|1227.75|1231.75|1227.75|1231.04|1227.04|28
1621169610000|2021-05-16 12:53:30|1231.71|1227.71|1231.52|1227.52|1231.71|1227.71|1231.3|1227.3|30
1621169620000|2021-05-16 12:53:40|1231.54|1227.54|1232.18|1228.18|1232.18|1228.18|1231.54|1227.54|29
1621169630000|2021-05-16 12:53:50|1232.17|1228.17|1231.61|1227.61|1232.35|1228.35|1231.61|1227.61|28
1621169640000|2021-05-16 12:54:00|1231.48|1227.48|1229.64|1225.64|1231.53|1227.53|1229.64|1225.64|33
1621169650000|2021-05-16 12:54:10|1229.71|1225.71|1230.02|1226.02|1230.3|1226.3|1229.69|1225.69|35
1621169660000|2021-05-16 12:54:20|1230.1|1226.1|1231.04|1227.04|1231.04|1227.04|1230.07|1226.07|30
1621169670000|2021-05-16 12:54:30|1231.06|1227.06|1230.94|1226.94|1231.19|1227.19|1230.77|1226.77|32
1621169680000|2021-05-16 12:54:40|1230.87|1226.87|1230.57|1226.57|1230.88|1226.88|1230.42|1226.42|30
1621169690000|2021-05-16 12:54:50|1230.58|1226.58|1230.31|1226.31|1230.58|1226.58|1230.15|1226.15|28
1621169700000|2021-05-16 12:55:00|1230.32|1226.32|1231.61|1227.61|1231.61|1227.61|1230.32|1226.32|31
1621169710000|2021-05-16 12:55:10|1231.55|1227.55|1232.79|1228.79|1233|1229|1231.55|1227.55|35
1621169720000|2021-05-16 12:55:20|1232.8|1228.8|1232.59|1228.59|1233.09|1229.09|1232.53|1228.53|30
1621169730000|2021-05-16 12:55:30|1232.52|1228.52|1233.52|1229.52|1233.54|1229.54|1232.4|1228.4|30
1621169740000|2021-05-16 12:55:40|1233.54|1229.54|1233.07|1229.07|1233.96|1229.96|1232.9|1228.9|33
1621169750000|2021-05-16 12:55:50|1233.05|1229.05|1232.74|1228.74|1233.11|1229.11|1232.74|1228.74|29
1621169760000|2021-05-16 12:56:00|1232.55|1228.55|1232.55|1228.55|1232.55|1228.55|1232.04|1228.04|34
1621169770000|2021-05-16 12:56:10|1232.57|1228.57|1231.98|1227.98|1232.57|1228.57|1231.44|1227.44|37
1621169780000|2021-05-16 12:56:20|1231.96|1227.96|1232|1228|1232.17|1228.17|1231.96|1227.96|32
1621169790000|2021-05-16 12:56:30|1232.01|1228.01|1231.55|1227.55|1232.12|1228.12|1231.42|1227.42|33
1621169800000|2021-05-16 12:56:40|1231.41|1227.41|1231.49|1227.49|1232.04|1228.04|1231.41|1227.41|32
1621169810000|2021-05-16 12:56:50|1231.5|1227.5|1231.74|1227.74|1231.86|1227.86|1231.41|1227.41|32
1621169820000|2021-05-16 12:57:00|1231.83|1227.83|1231.8|1227.8|1231.91|1227.91|1231.74|1227.74|20
1621169830000|2021-05-16 12:57:10|1231.72|1227.72|1231.93|1227.93|1231.95|1227.95|1231.52|1227.52|32
1621169840000|2021-05-16 12:57:20|1231.91|1227.91|1231.49|1227.49|1231.95|1227.95|1231.49|1227.49|27
1621169850000|2021-05-16 12:57:30|1231.39|1227.39|1229.96|1225.96|1231.4|1227.4|1229.96|1225.96|30
1621169860000|2021-05-16 12:57:40|1229.95|1225.95|1229.89|1225.89|1230.22|1226.22|1229.66|1225.66|31
1621169870000|2021-05-16 12:57:50|1229.79|1225.79|1228.27|1224.27|1229.9|1225.9|1228.13|1224.13|35
1621169880000|2021-05-16 12:58:00|1228.06|1224.06|1227.19|1223.19|1228.06|1224.06|1227.17|1223.17|30
1621169890000|2021-05-16 12:58:10|1227.24|1223.24|1228.5|1224.5|1228.83|1224.83|1227.24|1223.24|32
1621169900000|2021-05-16 12:58:20|1228.52|1224.52|1226.88|1222.88|1228.53|1224.53|1226.72|1222.72|36
1621169910000|2021-05-16 12:58:30|1226.8|1222.8|1225.53|1221.53|1226.8|1222.8|1225.42|1221.42|36
1621169920000|2021-05-16 12:58:40|1225.49|1221.49|1224.69|1220.69|1225.57|1221.57|1224.49|1220.49|33
1621169930000|2021-05-16 12:58:50|1224.72|1220.72|1224.94|1220.94|1225.65|1221.65|1224.69|1220.69|33
1621169940000|2021-05-16 12:59:00|1225|1221|1224.72|1220.72|1225.17|1221.17|1224.72|1220.72|37
1621169950000|2021-05-16 12:59:10|1224.73|1220.73|1225.09|1221.09|1225.09|1221.09|1224.64|1220.64|33
1621169960000|2021-05-16 12:59:20|1225.22|1221.22|1226.4|1222.4|1226.68|1222.68|1225.22|1221.22|36
1621169970000|2021-05-16 12:59:30|1226.41|1222.41|1227.55|1223.55|1227.83|1223.83|1226.41|1222.41|31
1621169980000|2021-05-16 12:59:40|1227.6|1223.6|1227.94|1223.94|1228|1224|1227.31|1223.31|29
1621169990000|2021-05-16 12:59:50|1227.92|1223.92|1228.23|1224.23|1228.4|1224.4|1227.8|1223.8|30
1621170000000|2021-05-16 13:00:00|1228.21|1224.21|1228.51|1224.51|1228.76|1224.76|1228.2|1224.2|30
1621170010000|2021-05-16 13:00:10|1228.47|1224.47|1228.38|1224.38|1228.47|1224.47|1227.1|1223.1|36
1621170020000|2021-05-16 13:00:20|1228.42|1224.42|1229.36|1225.36|1229.37|1225.37|1228.29|1224.29|23
1621170030000|2021-05-16 13:00:30|1229.41|1225.41|1231.01|1227.01|1231.12|1227.12|1229.41|1225.41|31
1621170040000|2021-05-16 13:00:40|1230.95|1226.95|1232.02|1228.02|1232.16|1228.16|1230.89|1226.89|29
1621170050000|2021-05-16 13:00:50|1232.17|1228.17|1233.11|1229.11|1233.15|1229.15|1232.05|1228.05|28
1621170060000|2021-05-16 13:01:00|1233.12|1229.12|1231.83|1227.83|1233.18|1229.18|1231.77|1227.77|31
1621170070000|2021-05-16 13:01:10|1231.95|1227.95|1232.77|1228.77|1232.8|1228.8|1231.9|1227.9|32
1621170080000|2021-05-16 13:01:20|1232.76|1228.76|1232.38|1228.38|1232.76|1228.76|1232.32|1228.32|30
1621170090000|2021-05-16 13:01:30|1232.37|1228.37|1232.36|1228.36|1232.55|1228.55|1232.29|1228.29|33
1621170100000|2021-05-16 13:01:40|1232.38|1228.38|1232.93|1228.93|1232.93|1228.93|1232.34|1228.34|35
1621170110000|2021-05-16 13:01:50|1232.92|1228.92|1233.53|1229.53|1233.55|1229.55|1232.85|1228.85|36
1621170120000|2021-05-16 13:02:00|1233.56|1229.56|1234.06|1230.06|1234.66|1230.66|1233.56|1229.56|35
1621170130000|2021-05-16 13:02:10|1234.07|1230.07|1234.58|1230.58|1234.87|1230.87|1234.07|1230.07|35
1621170140000|2021-05-16 13:02:20|1234.55|1230.55|1233.85|1229.85|1234.55|1230.55|1233.64|1229.64|23
1621170150000|2021-05-16 13:02:30|1233.91|1229.91|1233.52|1229.52|1234.45|1230.45|1232.79|1228.79|32
1621170160000|2021-05-16 13:02:40|1233.4|1229.4|1234.06|1230.06|1234.26|1230.26|1233.4|1229.4|30
1621170170000|2021-05-16 13:02:50|1234.04|1230.04|1233.73|1229.73|1234.04|1230.04|1233.55|1229.55|28
1621170180000|2021-05-16 13:03:00|1233.75|1229.75|1234.03|1230.03|1234.11|1230.11|1233.54|1229.54|29
1621170190000|2021-05-16 13:03:10|1234.02|1230.02|1233.86|1229.86|1234.02|1230.02|1233.45|1229.45|36
1621170200000|2021-05-16 13:03:20|1233.82|1229.82|1234.74|1230.74|1234.77|1230.77|1233.82|1229.82|37
1621170210000|2021-05-16 13:03:30|1234.75|1230.75|1234.66|1230.66|1235.17|1231.17|1234.66|1230.66|32
1621170220000|2021-05-16 13:03:40|1234.57|1230.57|1235.02|1231.02|1235.02|1231.02|1234|1230|35
1621170230000|2021-05-16 13:03:50|1235.04|1231.04|1235.07|1231.07|1235.45|1231.45|1234.96|1230.96|29
1621170240000|2021-05-16 13:04:00|1235.08|1231.08|1235.13|1231.13|1235.46|1231.46|1235.04|1231.04|31
1621170250000|2021-05-16 13:04:10|1235.12|1231.12|1235.02|1231.02|1235.12|1231.12|1234.21|1230.21|33
1621170260000|2021-05-16 13:04:20|1235.07|1231.07|1233.86|1229.86|1235.48|1231.48|1233.86|1229.86|35
1621170270000|2021-05-16 13:04:30|1233.87|1229.87|1232.9|1228.9|1233.93|1229.93|1232.9|1228.9|32
1621170280000|2021-05-16 13:04:40|1232.86|1228.86|1233.1|1229.1|1233.14|1229.14|1232.82|1228.82|35
1621170290000|2021-05-16 13:04:50|1233.13|1229.13|1233.66|1229.66|1233.71|1229.71|1233.03|1229.03|36
1621170300000|2021-05-16 13:05:00|1233.67|1229.67|1233.51|1229.51|1233.69|1229.69|1233.51|1229.51|22
1621170310000|2021-05-16 13:05:10|1233.44|1229.44|1233.6|1229.6|1233.6|1229.6|1233.16|1229.16|32
1621170320000|2021-05-16 13:05:20|1233.58|1229.58|1233.84|1229.84|1234.26|1230.26|1233.43|1229.43|30
1621170330000|2021-05-16 13:05:30|1233.77|1229.77|1234.2|1230.2|1234.31|1230.31|1233.56|1229.56|32
1621170340000|2021-05-16 13:05:40|1234.21|1230.21|1234.42|1230.42|1234.66|1230.66|1234.11|1230.11|31
1621170350000|2021-05-16 13:05:50|1234.39|1230.39|1235.19|1231.19|1235.19|1231.19|1234.39|1230.39|23
1621170360000|2021-05-16 13:06:00|1235.17|1231.17|1234.93|1230.93|1235.17|1231.17|1234.88|1230.88|31
1621170370000|2021-05-16 13:06:10|1234.94|1230.94|1235.21|1231.21|1235.87|1231.87|1234.92|1230.92|32
1621170380000|2021-05-16 13:06:20|1235.22|1231.22|1236.33|1232.33|1236.55|1232.55|1235.22|1231.22|29
1621170390000|2021-05-16 13:06:30|1236.32|1232.32|1235.52|1231.52|1236.32|1232.32|1235.19|1231.19|36
1621170400000|2021-05-16 13:06:40|1235.45|1231.45|1235.28|1231.28|1235.65|1231.65|1234.96|1230.96|34
1621170410000|2021-05-16 13:06:50|1235.3|1231.3|1236.31|1232.31|1236.37|1232.37|1235.3|1231.3|36
1621170420000|2021-05-16 13:07:00|1236.32|1232.32|1235.07|1231.07|1236.32|1232.32|1235.06|1231.06|31
1621170430000|2021-05-16 13:07:10|1235.22|1231.22|1236.02|1232.02|1236.04|1232.04|1235.02|1231.02|32
1621170440000|2021-05-16 13:07:20|1235.99|1231.99|1236.12|1232.12|1236.28|1232.28|1235.99|1231.99|26
1621170450000|2021-05-16 13:07:30|1235.98|1231.98|1236.02|1232.02|1236.09|1232.09|1235.61|1231.61|33
1621170460000|2021-05-16 13:07:40|1235.99|1231.99|1236.09|1232.09|1236.09|1232.09|1235.9|1231.9|32
1621170470000|2021-05-16 13:07:50|1236.03|1232.03|1235.62|1231.62|1236.1|1232.1|1235.61|1231.61|33
1621170480000|2021-05-16 13:08:00|1235.61|1231.61|1235.62|1231.62|1236.07|1232.07|1235.51|1231.51|28
1621170490000|2021-05-16 13:08:10|1235.63|1231.63|1235.62|1231.62|1235.77|1231.77|1235.6|1231.6|18
1621170500000|2021-05-16 13:08:20|1235.61|1231.61|1236.21|1232.21|1236.21|1232.21|1235.61|1231.61|26
1621170510000|2021-05-16 13:08:30|1236.22|1232.22|1236.37|1232.37|1236.4|1232.4|1236.21|1232.21|35
1621170520000|2021-05-16 13:08:40|1236.29|1232.29|1236.02|1232.02|1236.38|1232.38|1236.02|1232.02|18
1621170530000|2021-05-16 13:08:50|1236.05|1232.05|1236.12|1232.12|1236.12|1232.12|1235.97|1231.97|23
1621170540000|2021-05-16 13:09:00|1236.19|1232.19|1236.26|1232.26|1236.49|1232.49|1236.19|1232.19|32
1621170550000|2021-05-16 13:09:10|1236.19|1232.19|1235.34|1231.34|1236.22|1232.22|1235.25|1231.25|30
1621170560000|2021-05-16 13:09:20|1235.33|1231.33|1235.41|1231.41|1235.46|1231.46|1234.79|1230.79|29
1621170570000|2021-05-16 13:09:30|1235.46|1231.46|1235.61|1231.61|1235.78|1231.78|1235.46|1231.46|19
1621170580000|2021-05-16 13:09:40|1235.6|1231.6|1235.28|1231.28|1235.6|1231.6|1234.87|1230.87|26
1621170590000|2021-05-16 13:09:50|1235.15|1231.15|1234.75|1230.75|1235.15|1231.15|1234.67|1230.67|19
1621170600000|2021-05-16 13:10:00|1234.79|1230.79|1234.87|1230.87|1234.88|1230.88|1234.78|1230.78|10
1621170610000|2021-05-16 13:10:10|1234.88|1230.88|1235.02|1231.02|1236.21|1232.21|1234.88|1230.88|33
1621170620000|2021-05-16 13:10:20|1235.34|1231.34|1234.84|1230.84|1235.34|1231.34|1234.73|1230.73|26
1621170630000|2021-05-16 13:10:30|1234.86|1230.86|1235.36|1231.36|1235.41|1231.41|1234.75|1230.75|25
1621170640000|2021-05-16 13:10:40|1235.34|1231.34|1236.05|1232.05|1236.05|1232.05|1235.26|1231.26|22
1621170650000|2021-05-16 13:10:50|1236.04|1232.04|1235.96|1231.96|1236.04|1232.04|1235.49|1231.49|32
1621170660000|2021-05-16 13:11:00|1235.94|1231.94|1236.12|1232.12|1236.23|1232.23|1235.91|1231.91|23
1621170670000|2021-05-16 13:11:10|1236.14|1232.14|1235.69|1231.69|1236.35|1232.35|1235.69|1231.69|26
1621170680000|2021-05-16 13:11:20|1235.53|1231.53|1235.26|1231.26|1235.53|1231.53|1235.11|1231.11|29
1621170690000|2021-05-16 13:11:30|1235.25|1231.25|1235.46|1231.46|1235.7|1231.7|1235.25|1231.25|29
1621170700000|2021-05-16 13:11:40|1235.47|1231.47|1235.05|1231.05|1235.47|1231.47|1234.66|1230.66|29
1621170710000|2021-05-16 13:11:50|1235.13|1231.13|1235.16|1231.16|1235.18|1231.18|1235.08|1231.08|21
1621170720000|2021-05-16 13:12:00|1235.22|1231.22|1235.75|1231.75|1235.82|1231.82|1235.22|1231.22|17
1621170730000|2021-05-16 13:12:10|1235.62|1231.62|1235.84|1231.84|1235.85|1231.85|1235.62|1231.62|17
1621170740000|2021-05-16 13:12:20|1235.82|1231.82|1235.88|1231.88|1235.91|1231.91|1235.75|1231.75|17
1621170750000|2021-05-16 13:12:30|1235.87|1231.87|1236.08|1232.08|1236.08|1232.08|1235.75|1231.75|27
1621170760000|2021-05-16 13:12:40|1236.07|1232.07|1235.98|1231.98|1236.08|1232.08|1235.9|1231.9|16
1621170770000|2021-05-16 13:12:50|1235.97|1231.97|1236.11|1232.11|1236.31|1232.31|1235.97|1231.97|23
1621170780000|2021-05-16 13:13:00|1236.12|1232.12|1236.12|1232.12|1236.22|1232.22|1236.12|1232.12|15
1621170790000|2021-05-16 13:13:10|1236.13|1232.13|1235.86|1231.86|1236.13|1232.13|1235.86|1231.86|9
1621170800000|2021-05-16 13:13:20|1235.81|1231.81|1235.77|1231.77|1235.81|1231.81|1235.74|1231.74|6
1621170810000|2021-05-16 13:13:30|1235.71|1231.71|1235.43|1231.43|1235.77|1231.77|1235.43|1231.43|16
1621170820000|2021-05-16 13:13:40|1235.44|1231.44|1234.94|1230.94|1235.44|1231.44|1234.93|1230.93|23
1621170830000|2021-05-16 13:13:50|1234.93|1230.93|1233.29|1229.29|1234.94|1230.94|1233.14|1229.14|28
1621170840000|2021-05-16 13:14:00|1233.3|1229.3|1233.67|1229.67|1233.7|1229.7|1232.01|1228.01|38
1621170850000|2021-05-16 13:14:10|1233.63|1229.63|1231.84|1227.84|1233.65|1229.65|1231.58|1227.58|33
1621170860000|2021-05-16 13:14:20|1231.74|1227.74|1230.56|1226.56|1231.94|1227.94|1230.41|1226.41|38
1621170870000|2021-05-16 13:14:30|1230.6|1226.6|1230.87|1226.87|1231.31|1227.31|1230.54|1226.54|36
1621170880000|2021-05-16 13:14:40|1230.74|1226.74|1230.35|1226.35|1231.27|1227.27|1230.28|1226.28|35
1621170890000|2021-05-16 13:14:50|1230.37|1226.37|1231.72|1227.72|1231.73|1227.73|1230.25|1226.25|31
1621170900000|2021-05-16 13:15:00|1231.62|1227.62|1233.66|1229.66|1233.69|1229.69|1231.57|1227.57|32
1621170910000|2021-05-16 13:15:10|1234|1230|1235.37|1231.37|1235.52|1231.52|1234|1230|30
1621170920000|2021-05-16 13:15:20|1235.36|1231.36|1235.06|1231.06|1235.36|1231.36|1234.94|1230.94|31
1621170930000|2021-05-16 13:15:30|1235.09|1231.09|1236.19|1232.19|1236.21|1232.21|1235.07|1231.07|28
1621170940000|2021-05-16 13:15:40|1236.22|1232.22|1236.64|1232.64|1236.64|1232.64|1236.18|1232.18|24
1621170950000|2021-05-16 13:15:50|1236.63|1232.63|1237.07|1233.07|1237.17|1233.17|1236.63|1232.63|28
1621170960000|2021-05-16 13:16:00|1237.08|1233.08|1238.61|1234.61|1238.61|1234.61|1237.08|1233.08|23
1621170970000|2021-05-16 13:16:10|1238.59|1234.59|1238.12|1234.12|1238.62|1234.62|1238.07|1234.07|23
1621170980000|2021-05-16 13:16:20|1238.1|1234.1|1237.18|1233.18|1238.1|1234.1|1237.18|1233.18|27
1621170990000|2021-05-16 13:16:30|1237.19|1233.19|1236.92|1232.92|1237.38|1233.38|1236.88|1232.88|27
1621171000000|2021-05-16 13:16:40|1236.93|1232.93|1236.58|1232.58|1237.09|1233.09|1236.57|1232.57|29
1621171010000|2021-05-16 13:16:50|1236.52|1232.52|1236.31|1232.31|1236.55|1232.55|1236.31|1232.31|22
1621171020000|2021-05-16 13:17:00|1236.3|1232.3|1236.37|1232.37|1236.37|1232.37|1236.02|1232.02|28
1621171030000|2021-05-16 13:17:10|1236.44|1232.44|1236.2|1232.2|1237.06|1233.06|1236.2|1232.2|29
1621171040000|2021-05-16 13:17:20|1236.18|1232.18|1235.72|1231.72|1236.18|1232.18|1235.57|1231.57|24
1621171050000|2021-05-16 13:17:30|1235.73|1231.73|1235.65|1231.65|1235.87|1231.87|1235.6|1231.6|31
1621171060000|2021-05-16 13:17:40|1235.64|1231.64|1235.46|1231.46|1235.69|1231.69|1235.46|1231.46|26
1621171070000|2021-05-16 13:17:50|1235.47|1231.47|1234.81|1230.81|1235.47|1231.47|1234.4|1230.4|32
1621171080000|2021-05-16 13:18:00|1234.82|1230.82|1235.15|1231.15|1235.17|1231.17|1234.77|1230.77|25
1621171090000|2021-05-16 13:18:10|1235.16|1231.16|1235.49|1231.49|1235.68|1231.68|1235.16|1231.16|21
1621171100000|2021-05-16 13:18:20|1235.4|1231.4|1235.39|1231.39|1235.56|1231.56|1235.39|1231.39|26
1621171110000|2021-05-16 13:18:30|1235.26|1231.26|1233.43|1229.43|1235.26|1231.26|1233.43|1229.43|36
1621171120000|2021-05-16 13:18:40|1233.42|1229.42|1232.34|1228.34|1233.42|1229.42|1232.23|1228.23|31
1621171130000|2021-05-16 13:18:50|1232.31|1228.31|1231.95|1227.95|1232.4|1228.4|1231.62|1227.62|27
1621171140000|2021-05-16 13:19:00|1231.96|1227.96|1232.87|1228.87|1233.13|1229.13|1231.85|1227.85|30
1621171150000|2021-05-16 13:19:10|1232.89|1228.89|1233.26|1229.26|1233.26|1229.26|1232.58|1228.58|36
1621171160000|2021-05-16 13:19:20|1233.37|1229.37|1234.03|1230.03|1234.17|1230.17|1233.37|1229.37|31
1621171170000|2021-05-16 13:19:30|1234.04|1230.04|1234.06|1230.06|1234.13|1230.13|1233.78|1229.78|35
1621171180000|2021-05-16 13:19:40|1234.09|1230.09|1233.44|1229.44|1234.1|1230.1|1233.44|1229.44|25
1621171190000|2021-05-16 13:19:50|1233.43|1229.43|1233.74|1229.74|1233.77|1229.77|1233.43|1229.43|30
1621171200000|2021-05-16 13:20:00|1233.75|1229.75|1233.72|1229.72|1233.78|1229.78|1232.93|1228.93|31
1621171210000|2021-05-16 13:20:10|1233.76|1229.76|1234.64|1230.64|1234.75|1230.75|1233.76|1229.76|28
1621171220000|2021-05-16 13:20:20|1234.62|1230.62|1233.68|1229.68|1234.62|1230.62|1233.68|1229.68|27
1621171230000|2021-05-16 13:20:30|1233.67|1229.67|1232.3|1228.3|1233.74|1229.74|1232.3|1228.3|34
1621171240000|2021-05-16 13:20:40|1232.29|1228.29|1231.84|1227.84|1232.29|1228.29|1231.84|1227.84|21
1621171250000|2021-05-16 13:20:50|1231.83|1227.83|1231.33|1227.33|1231.9|1227.9|1231.33|1227.33|27
1621171260000|2021-05-16 13:21:00|1231.31|1227.31|1230.74|1226.74|1231.32|1227.32|1230.68|1226.68|33
1621171270000|2021-05-16 13:21:10|1230.72|1226.72|1231.61|1227.61|1231.74|1227.74|1230.52|1226.52|34
1621171280000|2021-05-16 13:21:20|1231.68|1227.68|1230.86|1226.86|1231.98|1227.98|1230.8|1226.8|36
1621171290000|2021-05-16 13:21:30|1230.91|1226.91|1231.19|1227.19|1231.38|1227.38|1230.86|1226.86|30
1621171300000|2021-05-16 13:21:40|1231.24|1227.24|1231.69|1227.69|1232.29|1228.29|1231.24|1227.24|35
1621171310000|2021-05-16 13:21:50|1231.74|1227.74|1231.04|1227.04|1231.74|1227.74|1230.89|1226.89|36
1621171320000|2021-05-16 13:22:00|1230.94|1226.94|1231.64|1227.64|1231.64|1227.64|1230.92|1226.92|33
1621171330000|2021-05-16 13:22:10|1231.65|1227.65|1232.35|1228.35|1232.66|1228.66|1231.65|1227.65|35
1621171340000|2021-05-16 13:22:20|1232.34|1228.34|1232.74|1228.74|1232.79|1228.79|1232.34|1228.34|34
1621171350000|2021-05-16 13:22:30|1232.78|1228.78|1232.47|1228.47|1232.86|1228.86|1231.61|1227.61|36
1621171360000|2021-05-16 13:22:40|1232.45|1228.45|1232.36|1228.36|1232.72|1228.72|1232.34|1228.34|30
1621171370000|2021-05-16 13:22:50|1232.45|1228.45|1232.09|1228.09|1232.46|1228.46|1232.02|1228.02|34
1621171380000|2021-05-16 13:23:00|1232.13|1228.13|1233.91|1229.91|1233.91|1229.91|1232.13|1228.13|33
1621171390000|2021-05-16 13:23:10|1233.95|1229.95|1234.12|1230.12|1234.43|1230.43|1233.95|1229.95|27
1621171400000|2021-05-16 13:23:20|1234.15|1230.15|1234.86|1230.86|1235.02|1231.02|1234.15|1230.15|23
1621171410000|2021-05-16 13:23:30|1234.85|1230.85|1234.96|1230.96|1235.06|1231.06|1234.82|1230.82|23
1621171420000|2021-05-16 13:23:40|1234.95|1230.95|1235.07|1231.07|1235.08|1231.08|1234.81|1230.81|18
1621171430000|2021-05-16 13:23:50|1235.04|1231.04|1234.85|1230.85|1235.29|1231.29|1234.85|1230.85|23
1621171440000|2021-05-16 13:24:00|1234.89|1230.89|1232.75|1228.75|1234.9|1230.9|1232.65|1228.65|40
1621171450000|2021-05-16 13:24:10|1232.86|1228.86|1233.18|1229.18|1233.66|1229.66|1232.85|1228.85|33
1621171460000|2021-05-16 13:24:20|1233.19|1229.19|1232.03|1228.03|1233.19|1229.19|1232.03|1228.03|34
1621171470000|2021-05-16 13:24:30|1232.18|1228.18|1232.67|1228.67|1232.88|1228.88|1232.18|1228.18|31
1621171480000|2021-05-16 13:24:40|1232.72|1228.72|1232.14|1228.14|1232.78|1228.78|1232.09|1228.09|30
1621171490000|2021-05-16 13:24:50|1232.1|1228.1|1232.07|1228.07|1232.21|1228.21|1231.92|1227.92|28
1621171500000|2021-05-16 13:25:00|1232.08|1228.08|1232.67|1228.67|1232.79|1228.79|1232.07|1228.07|31
1621171510000|2021-05-16 13:25:10|1232.66|1228.66|1232.46|1228.46|1232.66|1228.66|1232.31|1228.31|22
1621171520000|2021-05-16 13:25:20|1232.35|1228.35|1232.41|1228.41|1232.53|1228.53|1232.35|1228.35|27
1621171530000|2021-05-16 13:25:30|1232.49|1228.49|1231.81|1227.81|1232.49|1228.49|1231.81|1227.81|27
1621171540000|2021-05-16 13:25:40|1231.78|1227.78|1232.28|1228.28|1232.28|1228.28|1231.78|1227.78|32
1621171550000|2021-05-16 13:25:50|1232.32|1228.32|1232.57|1228.57|1233.05|1229.05|1232.32|1228.32|34
1621171560000|2021-05-16 13:26:00|1232.53|1228.53|1233.26|1229.26|1233.26|1229.26|1232.51|1228.51|30
1621171570000|2021-05-16 13:26:10|1233.36|1229.36|1234.47|1230.47|1234.5|1230.5|1233.22|1229.22|31
1621171580000|2021-05-16 13:26:20|1234.51|1230.51|1235.48|1231.48|1235.53|1231.53|1234.49|1230.49|27
1621171590000|2021-05-16 13:26:30|1235.47|1231.47|1235.94|1231.94|1235.94|1231.94|1235.14|1231.14|32
1621171600000|2021-05-16 13:26:40|1235.95|1231.95|1235.73|1231.73|1235.95|1231.95|1235.62|1231.62|22
1621171610000|2021-05-16 13:26:50|1235.74|1231.74|1235.5|1231.5|1235.76|1231.76|1235.2|1231.2|27
1621171620000|2021-05-16 13:27:00|1235.49|1231.49|1236.46|1232.46|1236.46|1232.46|1235.49|1231.49|31
1621171630000|2021-05-16 13:27:10|1236.47|1232.47|1236.27|1232.27|1236.65|1232.65|1236.21|1232.21|31
1621171640000|2021-05-16 13:27:20|1236.28|1232.28|1235.45|1231.45|1236.28|1232.28|1235.45|1231.45|32
1621171650000|2021-05-16 13:27:30|1235.29|1231.29|1234.05|1230.05|1235.65|1231.65|1234.05|1230.05|26
1621171660000|2021-05-16 13:27:40|1234.04|1230.04|1233.5|1229.5|1234.33|1230.33|1233.47|1229.47|29
1621171670000|2021-05-16 13:27:50|1233.49|1229.49|1233.29|1229.29|1233.58|1229.58|1233.26|1229.26|23
1621171680000|2021-05-16 13:28:00|1233.31|1229.31|1232.88|1228.88|1233.43|1229.43|1232.88|1228.88|35
1621171690000|2021-05-16 13:28:10|1232.87|1228.87|1233.22|1229.22|1233.31|1229.31|1232.87|1228.87|17
1621171700000|2021-05-16 13:28:20|1233.23|1229.23|1232.98|1228.98|1233.23|1229.23|1232.86|1228.86|23
1621171710000|2021-05-16 13:28:30|1233.07|1229.07|1233.46|1229.46|1233.68|1229.68|1233.06|1229.06|28
1621171720000|2021-05-16 13:28:40|1233.57|1229.57|1232.94|1228.94|1233.57|1229.57|1232.88|1228.88|25
1621171730000|2021-05-16 13:28:50|1232.97|1228.97|1232.91|1228.91|1232.98|1228.98|1232.88|1228.88|29
1621171740000|2021-05-16 13:29:00|1232.93|1228.93|1233.73|1229.73|1233.75|1229.75|1232.9|1228.9|30
1621171750000|2021-05-16 13:29:10|1233.72|1229.72|1233.12|1229.12|1233.97|1229.97|1233.12|1229.12|27
1621171760000|2021-05-16 13:29:20|1233.14|1229.14|1233.46|1229.46|1233.58|1229.58|1233.07|1229.07|32
1621171770000|2021-05-16 13:29:30|1233.45|1229.45|1233.13|1229.13|1233.45|1229.45|1233.06|1229.06|28
1621171780000|2021-05-16 13:29:40|1233.16|1229.16|1232.92|1228.92|1233.2|1229.2|1232.74|1228.74|32
1621171790000|2021-05-16 13:29:50|1232.91|1228.91|1232.78|1228.78|1232.91|1228.91|1232.65|1228.65|33
1621171800000|2021-05-16 13:30:00|1232.76|1228.76|1232.1|1228.1|1232.76|1228.76|1231.81|1227.81|32
1621171810000|2021-05-16 13:30:10|1232.11|1228.11|1232.18|1228.18|1232.23|1228.23|1232.07|1228.07|33
1621171820000|2021-05-16 13:30:20|1232.2|1228.2|1231.35|1227.35|1232.2|1228.2|1231.35|1227.35|34
1621171830000|2021-05-16 13:30:30|1231.32|1227.32|1230.79|1226.79|1231.32|1227.32|1230.73|1226.73|32
1621171840000|2021-05-16 13:30:40|1230.77|1226.77|1230.15|1226.15|1230.78|1226.78|1230.1|1226.1|31
1621171850000|2021-05-16 13:30:50|1230.18|1226.18|1230.29|1226.29|1230.37|1226.37|1229.84|1225.84|32
1621171860000|2021-05-16 13:31:00|1230.38|1226.38|1230.01|1226.01|1230.42|1226.42|1229.99|1225.99|28
1621171870000|2021-05-16 13:31:10|1229.93|1225.93|1230.03|1226.03|1230.04|1226.04|1229.9|1225.9|24
1621171880000|2021-05-16 13:31:20|1230.02|1226.02|1231|1227|1231.09|1227.09|1229.99|1225.99|33
1621171890000|2021-05-16 13:31:30|1230.98|1226.98|1231.22|1227.22|1231.46|1227.46|1230.98|1226.98|28
1621171900000|2021-05-16 13:31:40|1231.29|1227.29|1232.04|1228.04|1232.05|1228.05|1231.29|1227.29|26
1621171910000|2021-05-16 13:31:50|1232.09|1228.09|1233.49|1229.49|1233.49|1229.49|1232.09|1228.09|30
1621171920000|2021-05-16 13:32:00|1233.47|1229.47|1233.46|1229.46|1233.48|1229.48|1232.83|1228.83|36
1621171930000|2021-05-16 13:32:10|1233.47|1229.47|1233.5|1229.5|1233.88|1229.88|1232.91|1228.91|29
1621171940000|2021-05-16 13:32:20|1233.54|1229.54|1233.35|1229.35|1233.58|1229.58|1232.91|1228.91|36
1621171950000|2021-05-16 13:32:30|1233.34|1229.34|1233.22|1229.22|1233.37|1229.37|1232.94|1228.94|29
1621171960000|2021-05-16 13:32:40|1233.3|1229.3|1234.2|1230.2|1234.21|1230.21|1233.05|1229.05|29
1621171970000|2021-05-16 13:32:50|1234.11|1230.11|1233.78|1229.78|1234.11|1230.11|1233.6|1229.6|26
1621171980000|2021-05-16 13:33:00|1233.93|1229.93|1233.92|1229.92|1234.13|1230.13|1233.59|1229.59|31
1621171990000|2021-05-16 13:33:10|1233.9|1229.9|1233.66|1229.66|1233.97|1229.97|1233.56|1229.56|25
1621172000000|2021-05-16 13:33:20|1233.69|1229.69|1233.97|1229.97|1234|1230|1233.69|1229.69|28
1621172010000|2021-05-16 13:33:30|1233.95|1229.95|1233.46|1229.46|1233.95|1229.95|1233.03|1229.03|27
1621172020000|2021-05-16 13:33:40|1233.48|1229.48|1233.5|1229.5|1234.01|1230.01|1233.48|1229.48|25
1621172030000|2021-05-16 13:33:50|1233.41|1229.41|1232.61|1228.61|1233.41|1229.41|1232.37|1228.37|28
1621172040000|2021-05-16 13:34:00|1232.59|1228.59|1232.42|1228.42|1232.59|1228.59|1232.34|1228.34|29
1621172050000|2021-05-16 13:34:10|1232.43|1228.43|1232.84|1228.84|1232.88|1228.88|1232.4|1228.4|30
1621172060000|2021-05-16 13:34:20|1232.85|1228.85|1232.18|1228.18|1232.85|1228.85|1232.11|1228.11|22
1621172070000|2021-05-16 13:34:30|1232.16|1228.16|1231.15|1227.15|1232.16|1228.16|1231.15|1227.15|32
1621172080000|2021-05-16 13:34:40|1231.1|1227.1|1231.51|1227.51|1231.58|1227.58|1231.1|1227.1|34
1621172090000|2021-05-16 13:34:50|1231.59|1227.59|1232.42|1228.42|1232.5|1228.5|1231.59|1227.59|28
1621172100000|2021-05-16 13:35:00|1232.54|1228.54|1232.91|1228.91|1232.99|1228.99|1232.52|1228.52|28
1621172110000|2021-05-16 13:35:10|1232.89|1228.89|1233.3|1229.3|1233.3|1229.3|1232.81|1228.81|32
1621172120000|2021-05-16 13:35:20|1233.17|1229.17|1233.39|1229.39|1234.31|1230.31|1233.17|1229.17|27
1621172130000|2021-05-16 13:35:30|1233.66|1229.66|1235.45|1231.45|1235.57|1231.57|1233.38|1229.38|31
1621172140000|2021-05-16 13:35:40|1235.54|1231.54|1235.31|1231.31|1235.54|1231.54|1235.19|1231.19|31
1621172150000|2021-05-16 13:35:50|1235.34|1231.34|1236.47|1232.47|1236.47|1232.47|1235.34|1231.34|24
1621172160000|2021-05-16 13:36:00|1236.48|1232.48|1236.45|1232.45|1236.84|1232.84|1236.39|1232.39|30
1621172170000|2021-05-16 13:36:10|1236.46|1232.46|1236.47|1232.47|1236.47|1232.47|1236.24|1232.24|29
1621172180000|2021-05-16 13:36:20|1236.48|1232.48|1235.54|1231.54|1237.1|1233.1|1235.54|1231.54|34
1621172190000|2021-05-16 13:36:30|1235.58|1231.58|1236.14|1232.14|1236.21|1232.21|1235.58|1231.58|22
1621172200000|2021-05-16 13:36:40|1236.33|1232.33|1235.8|1231.8|1236.36|1232.36|1235.7|1231.7|31
1621172210000|2021-05-16 13:36:50|1235.89|1231.89|1236.04|1232.04|1236.14|1232.14|1235.76|1231.76|34
1621172220000|2021-05-16 13:37:00|1235.65|1231.65|1236.49|1232.49|1236.49|1232.49|1235.62|1231.62|28
1621172230000|2021-05-16 13:37:10|1236.5|1232.5|1236.99|1232.99|1237.04|1233.04|1236.5|1232.5|24
1621172240000|2021-05-16 13:37:20|1237.03|1233.03|1236.08|1232.08|1237.03|1233.03|1235.99|1231.99|30
1621172250000|2021-05-16 13:37:30|1235.89|1231.89|1236.1|1232.1|1236.11|1232.11|1235.83|1231.83|21
1621172260000|2021-05-16 13:37:40|1236.21|1232.21|1236.15|1232.15|1236.23|1232.23|1236.05|1232.05|21
1621172270000|2021-05-16 13:37:50|1236.13|1232.13|1236.73|1232.73|1236.73|1232.73|1236.02|1232.02|22
1621172280000|2021-05-16 13:38:00|1236.74|1232.74|1236.78|1232.78|1236.98|1232.98|1236.71|1232.71|25
1621172290000|2021-05-16 13:38:10|1236.82|1232.82|1236.97|1232.97|1237|1233|1236.77|1232.77|22
1621172300000|2021-05-16 13:38:20|1237.21|1233.21|1237.69|1233.69|1238.07|1234.07|1237.2|1233.2|29
1621172310000|2021-05-16 13:38:30|1237.71|1233.71|1238.08|1234.08|1238.39|1234.39|1237.64|1233.64|25
1621172320000|2021-05-16 13:38:40|1238.09|1234.09|1239.17|1235.17|1239.2|1235.2|1238.09|1234.09|30
1621172330000|2021-05-16 13:38:50|1239.14|1235.14|1238.97|1234.97|1239.58|1235.58|1238.86|1234.86|32
1621172340000|2021-05-16 13:39:00|1238.88|1234.88|1239.37|1235.37|1239.38|1235.38|1238.82|1234.82|37
1621172350000|2021-05-16 13:39:10|1239.34|1235.34|1239.37|1235.37|1239.65|1235.65|1239.15|1235.15|34
1621172360000|2021-05-16 13:39:20|1239.36|1235.36|1239.42|1235.42|1239.45|1235.45|1239.17|1235.17|23
1621172370000|2021-05-16 13:39:30|1239.41|1235.41|1238.79|1234.79|1239.43|1235.43|1238.79|1234.79|26
1621172380000|2021-05-16 13:39:40|1238.76|1234.76|1238.4|1234.4|1238.77|1234.77|1238.3|1234.3|35
1621172390000|2021-05-16 13:39:50|1238.45|1234.45|1238.7|1234.7|1238.85|1234.85|1238.45|1234.45|27
1621172400000|2021-05-16 13:40:00|1238.71|1234.71|1239.19|1235.19|1239.2|1235.2|1238.51|1234.51|27
1621172410000|2021-05-16 13:40:10|1239.22|1235.22|1239.38|1235.38|1239.76|1235.76|1239.16|1235.16|32
1621172420000|2021-05-16 13:40:20|1239.44|1235.44|1238.95|1234.95|1239.44|1235.44|1238.92|1234.92|23
1621172430000|2021-05-16 13:40:30|1238.78|1234.78|1239.1|1235.1|1239.14|1235.14|1238.56|1234.56|34
1621172440000|2021-05-16 13:40:40|1239.23|1235.23|1239.25|1235.25|1239.91|1235.91|1238.95|1234.95|34
1621172450000|2021-05-16 13:40:50|1239.27|1235.27|1239.96|1235.96|1240.15|1236.15|1239.27|1235.27|25
1621172460000|2021-05-16 13:41:00|1239.95|1235.95|1239.99|1235.99|1240.06|1236.06|1239.65|1235.65|34
1621172470000|2021-05-16 13:41:10|1239.98|1235.98|1239.49|1235.49|1240.11|1236.11|1239.49|1235.49|27
1621172480000|2021-05-16 13:41:20|1239.4|1235.4|1238.42|1234.42|1239.4|1235.4|1238.37|1234.37|36
1621172490000|2021-05-16 13:41:30|1238.32|1234.32|1238.76|1234.76|1238.93|1234.93|1238.31|1234.31|30
1621172500000|2021-05-16 13:41:40|1238.79|1234.79|1238.56|1234.56|1239.18|1235.18|1238.56|1234.56|30
1621172510000|2021-05-16 13:41:50|1238.6|1234.6|1238.61|1234.61|1238.93|1234.93|1238.53|1234.53|34
1621172520000|2021-05-16 13:42:00|1238.6|1234.6|1238.51|1234.51|1238.6|1234.6|1237.86|1233.86|33
1621172530000|2021-05-16 13:42:10|1238.5|1234.5|1238.34|1234.34|1238.53|1234.53|1238.34|1234.34|29
1621172540000|2021-05-16 13:42:20|1238.32|1234.32|1238.01|1234.01|1238.34|1234.34|1237.85|1233.85|32
1621172550000|2021-05-16 13:42:30|1238.02|1234.02|1238.25|1234.25|1238.47|1234.47|1237.9|1233.9|26
1621172560000|2021-05-16 13:42:40|1238.21|1234.21|1238.03|1234.03|1238.31|1234.31|1237.96|1233.96|30
1621172570000|2021-05-16 13:42:50|1237.86|1233.86|1238.73|1234.73|1238.73|1234.73|1237.86|1233.86|29
1621172580000|2021-05-16 13:43:00|1238.67|1234.67|1239.35|1235.35|1239.5|1235.5|1238.64|1234.64|30
1621172590000|2021-05-16 13:43:10|1239.34|1235.34|1239.3|1235.3|1239.45|1235.45|1239.18|1235.18|31
1621172600000|2021-05-16 13:43:20|1239.17|1235.17|1238.47|1234.47|1239.25|1235.25|1238.47|1234.47|29
1621172610000|2021-05-16 13:43:30|1238.5|1234.5|1239.21|1235.21|1239.21|1235.21|1238.5|1234.5|26
1621172620000|2021-05-16 13:43:40|1239.2|1235.2|1238.64|1234.64|1239.2|1235.2|1238.04|1234.04|29
1621172630000|2021-05-16 13:43:50|1238.62|1234.62|1238.76|1234.76|1238.76|1234.76|1238.57|1234.57|28
1621172640000|2021-05-16 13:44:00|1238.79|1234.79|1238.7|1234.7|1238.79|1234.79|1238.63|1234.63|23
1621172650000|2021-05-16 13:44:10|1238.71|1234.71|1238.57|1234.57|1238.71|1234.71|1238.57|1234.57|17
1621172660000|2021-05-16 13:44:20|1238.58|1234.58|1238.42|1234.42|1238.63|1234.63|1237.58|1233.58|28
1621172670000|2021-05-16 13:44:30|1238.34|1234.34|1238.35|1234.35|1238.62|1234.62|1237.95|1233.95|33
1621172680000|2021-05-16 13:44:40|1238.31|1234.31|1238.61|1234.61|1238.73|1234.73|1238.26|1234.26|34
1621172690000|2021-05-16 13:44:50|1238.59|1234.59|1238.49|1234.49|1238.78|1234.78|1238.48|1234.48|33
1621172700000|2021-05-16 13:45:00|1238.52|1234.52|1238.42|1234.42|1238.52|1234.52|1237.81|1233.81|31
1621172710000|2021-05-16 13:45:10|1238.44|1234.44|1238.8|1234.8|1238.82|1234.82|1238.44|1234.44|25
1621172720000|2021-05-16 13:45:20|1238.76|1234.76|1239.79|1235.79|1239.83|1235.83|1238.64|1234.64|29
1621172730000|2021-05-16 13:45:30|1239.83|1235.83|1239.46|1235.46|1239.83|1235.83|1239.42|1235.42|32
1621172740000|2021-05-16 13:45:40|1239.4|1235.4|1239.37|1235.37|1239.41|1235.41|1238.93|1234.93|35
1621172750000|2021-05-16 13:45:50|1239.4|1235.4|1239.42|1235.42|1239.45|1235.45|1239.32|1235.32|27
1621172760000|2021-05-16 13:46:00|1239.45|1235.45|1239.95|1235.95|1239.95|1235.95|1239.16|1235.16|33
1621172770000|2021-05-16 13:46:10|1239.94|1235.94|1239.94|1235.94|1240.62|1236.62|1239.92|1235.92|34
1621172780000|2021-05-16 13:46:20|1239.91|1235.91|1239.57|1235.57|1239.99|1235.99|1239.54|1235.54|30
1621172790000|2021-05-16 13:46:30|1239.6|1235.6|1240.22|1236.22|1240.25|1236.25|1239.6|1235.6|30
1621172800000|2021-05-16 13:46:40|1240.31|1236.31|1240.26|1236.26|1240.68|1236.68|1240.24|1236.24|34
1621172810000|2021-05-16 13:46:50|1240.32|1236.32|1239.58|1235.58|1240.38|1236.38|1239.24|1235.24|26
1621172820000|2021-05-16 13:47:00|1239.57|1235.57|1238.86|1234.86|1239.65|1235.65|1238.86|1234.86|25
1621172830000|2021-05-16 13:47:10|1238.93|1234.93|1239.13|1235.13|1239.2|1235.2|1238.93|1234.93|23
1621172840000|2021-05-16 13:47:20|1239.09|1235.09|1239.02|1235.02|1239.17|1235.17|1238.91|1234.91|33
1621172850000|2021-05-16 13:47:30|1239.08|1235.08|1239.29|1235.29|1239.61|1235.61|1238.82|1234.82|32
1621172860000|2021-05-16 13:47:40|1239.34|1235.34|1239.1|1235.1|1239.35|1235.35|1238.93|1234.93|30
1621172870000|2021-05-16 13:47:50|1239.11|1235.11|1239.88|1235.88|1240.05|1236.05|1239.04|1235.04|34
1621172880000|2021-05-16 13:48:00|1239.86|1235.86|1239.92|1235.92|1240.17|1236.17|1239.82|1235.82|30
1621172890000|2021-05-16 13:48:10|1239.91|1235.91|1240.28|1236.28|1240.28|1236.28|1239.91|1235.91|23
1621172900000|2021-05-16 13:48:20|1240.27|1236.27|1239.68|1235.68|1240.34|1236.34|1239.47|1235.47|29
1621172910000|2021-05-16 13:48:30|1239.71|1235.71|1240.22|1236.22|1240.38|1236.38|1239.71|1235.71|31
1621172920000|2021-05-16 13:48:40|1240.26|1236.26|1240.22|1236.22|1240.26|1236.26|1239.96|1235.96|24
1621172930000|2021-05-16 13:48:50|1240.21|1236.21|1240.21|1236.21|1240.27|1236.27|1240.21|1236.21|5
1621172940000|2021-05-16 13:49:00|1240.22|1236.22|1240.46|1236.46|1240.56|1236.56|1240.22|1236.22|24
1621172950000|2021-05-16 13:49:10|1240.47|1236.47|1240.09|1236.09|1240.48|1236.48|1240.09|1236.09|20
1621172960000|2021-05-16 13:49:20|1240.02|1236.02|1239.56|1235.56|1240.02|1236.02|1239.36|1235.36|21
1621172970000|2021-05-16 13:49:30|1239.64|1235.64|1239.43|1235.43|1239.66|1235.66|1239.28|1235.28|34
1621172980000|2021-05-16 13:49:40|1239.46|1235.46|1239.79|1235.79|1239.79|1235.79|1239.43|1235.43|27
1621172990000|2021-05-16 13:49:50|1239.88|1235.88|1240.26|1236.26|1240.6|1236.6|1239.88|1235.88|37
1621173000000|2021-05-16 13:50:00|1240.19|1236.19|1240.37|1236.37|1240.49|1236.49|1240.12|1236.12|33
1621173010000|2021-05-16 13:50:10|1240.36|1236.36|1240.05|1236.05|1240.36|1236.36|1239.91|1235.91|31
1621173020000|2021-05-16 13:50:20|1240.03|1236.03|1240.33|1236.33|1240.4|1236.4|1240.03|1236.03|31
1621173030000|2021-05-16 13:50:30|1240.29|1236.29|1240.19|1236.19|1240.38|1236.38|1239.98|1235.98|32
1621173040000|2021-05-16 13:50:40|1240.18|1236.18|1240.02|1236.02|1240.18|1236.18|1239.97|1235.97|24
1621173050000|2021-05-16 13:50:50|1240.06|1236.06|1240.06|1236.06|1240.06|1236.06|1239.94|1235.94|22
1621173060000|2021-05-16 13:51:00|1240.07|1236.07|1240.46|1236.46|1240.53|1236.53|1240.07|1236.07|22
1621173070000|2021-05-16 13:51:10|1240.48|1236.48|1240.39|1236.39|1240.51|1236.51|1240.37|1236.37|24
1621173080000|2021-05-16 13:51:20|1240.38|1236.38|1241.05|1237.05|1241.15|1237.15|1240.38|1236.38|29
1621173090000|2021-05-16 13:51:30|1241.04|1237.04|1240.82|1236.82|1241.04|1237.04|1240.74|1236.74|28
1621173100000|2021-05-16 13:51:40|1240.9|1236.9|1240.9|1236.9|1240.96|1236.96|1240.79|1236.79|31
1621173110000|2021-05-16 13:51:50|1240.94|1236.94|1241.17|1237.17|1241.39|1237.39|1240.79|1236.79|28
1621173120000|2021-05-16 13:52:00|1241.19|1237.19|1241.11|1237.11|1241.26|1237.26|1241.11|1237.11|19
1621173130000|2021-05-16 13:52:10|1241.13|1237.13|1240.65|1236.65|1241.14|1237.14|1240.64|1236.64|17
1621173140000|2021-05-16 13:52:20|1240.62|1236.62|1240.77|1236.77|1240.77|1236.77|1240.29|1236.29|30
1621173150000|2021-05-16 13:52:30|1240.88|1236.88|1240.59|1236.59|1240.88|1236.88|1240.56|1236.56|24
1621173160000|2021-05-16 13:52:40|1240.61|1236.61|1240.58|1236.58|1240.61|1236.61|1240.55|1236.55|15
1621173170000|2021-05-16 13:52:50|1240.56|1236.56|1240.76|1236.76|1240.76|1236.76|1240.53|1236.53|13
1621173180000|2021-05-16 13:53:00|1240.83|1236.83|1240.66|1236.66|1240.83|1236.83|1240.66|1236.66|23
1621173190000|2021-05-16 13:53:10|1240.67|1236.67|1240.49|1236.49|1240.67|1236.67|1240.3|1236.3|21
1621173200000|2021-05-16 13:53:20|1240.51|1236.51|1240.86|1236.86|1240.86|1236.86|1240.49|1236.49|17
1621173210000|2021-05-16 13:53:30|1240.83|1236.83|1240.35|1236.35|1240.9|1236.9|1240.33|1236.33|25
1621173220000|2021-05-16 13:53:40|1240.4|1236.4|1240.31|1236.31|1240.48|1236.48|1240.3|1236.3|30
1621173230000|2021-05-16 13:53:50|1240.2|1236.2|1239.75|1235.75|1240.2|1236.2|1239.18|1235.18|28
1621173240000|2021-05-16 13:54:00|1239.8|1235.8|1240.15|1236.15|1240.16|1236.16|1239.66|1235.66|33
1621173250000|2021-05-16 13:54:10|1240.11|1236.11|1240.36|1236.36|1240.36|1236.36|1240.09|1236.09|34
1621173260000|2021-05-16 13:54:20|1240.37|1236.37|1240.14|1236.14|1240.46|1236.46|1240.14|1236.14|30
1621173270000|2021-05-16 13:54:30|1240.03|1236.03|1239.81|1235.81|1240.07|1236.07|1239.62|1235.62|32
1621173280000|2021-05-16 13:54:40|1239.7|1235.7|1239.77|1235.77|1239.99|1235.99|1239.7|1235.7|27
1621173290000|2021-05-16 13:54:50|1239.76|1235.76|1239.81|1235.81|1239.86|1235.86|1239.68|1235.68|23
1621173300000|2021-05-16 13:55:00|1239.79|1235.79|1239.5|1235.5|1239.79|1235.79|1239.46|1235.46|21
1621173310000|2021-05-16 13:55:10|1239.49|1235.49|1239.62|1235.62|1239.65|1235.65|1239.49|1235.49|29
1621173320000|2021-05-16 13:55:20|1239.61|1235.61|1239.6|1235.6|1239.79|1235.79|1239.56|1235.56|23
1621173330000|2021-05-16 13:55:30|1239.62|1235.62|1239.59|1235.59|1239.65|1235.65|1239.56|1235.56|24
1621173340000|2021-05-16 13:55:40|1239.56|1235.56|1240.16|1236.16|1240.3|1236.3|1239.56|1235.56|26
1621173350000|2021-05-16 13:55:50|1240.2|1236.2|1239.37|1235.37|1240.2|1236.2|1239.33|1235.33|31
1621173360000|2021-05-16 13:56:00|1239.35|1235.35|1239.42|1235.42|1239.44|1235.44|1239.25|1235.25|21
1621173370000|2021-05-16 13:56:10|1239.41|1235.41|1238.72|1234.72|1239.41|1235.41|1238.53|1234.53|30
1621173380000|2021-05-16 13:56:20|1238.71|1234.71|1239.09|1235.09|1239.16|1235.16|1238.71|1234.71|35
1621173390000|2021-05-16 13:56:30|1239.07|1235.07|1239.25|1235.25|1239.26|1235.26|1239.07|1235.07|21
1621173400000|2021-05-16 13:56:40|1239.26|1235.26|1238.93|1234.93|1239.28|1235.28|1238.42|1234.42|25
1621173410000|2021-05-16 13:56:50|1239.06|1235.06|1240.1|1236.1|1240.19|1236.19|1239.03|1235.03|29
1621173420000|2021-05-16 13:57:00|1240.09|1236.09|1240.49|1236.49|1240.52|1236.52|1240.09|1236.09|27
1621173430000|2021-05-16 13:57:10|1240.48|1236.48|1240.62|1236.62|1240.65|1236.65|1240.41|1236.41|19
1621173440000|2021-05-16 13:57:20|1240.63|1236.63|1241.1|1237.1|1241.1|1237.1|1240.6|1236.6|26
1621173450000|2021-05-16 13:57:30|1241.11|1237.11|1240.75|1236.75|1241.11|1237.11|1240.75|1236.75|25
1621173460000|2021-05-16 13:57:40|1240.76|1236.76|1240.61|1236.61|1240.84|1236.84|1240.57|1236.57|23
1621173470000|2021-05-16 13:57:50|1240.58|1236.58|1240.87|1236.87|1240.87|1236.87|1240.52|1236.52|22
1621173480000|2021-05-16 13:58:00|1240.86|1236.86|1241.16|1237.16|1241.29|1237.29|1240.86|1236.86|29
1621173490000|2021-05-16 13:58:10|1241.15|1237.15|1241.66|1237.66|1241.73|1237.73|1241.05|1237.05|27
1621173500000|2021-05-16 13:58:20|1241.67|1237.67|1242.57|1238.57|1242.57|1238.57|1241.67|1237.67|18
1621173510000|2021-05-16 13:58:30|1242.54|1238.54|1243.88|1239.88|1243.92|1239.92|1242.54|1238.54|29
1621173520000|2021-05-16 13:58:40|1243.65|1239.65|1243.49|1239.49|1243.68|1239.68|1243.43|1239.43|25
1621173530000|2021-05-16 13:58:50|1243.5|1239.5|1243.84|1239.84|1243.92|1239.92|1243.44|1239.44|24
1621173540000|2021-05-16 13:59:00|1243.82|1239.82|1243.71|1239.71|1244.21|1240.21|1242.62|1238.62|34
1621173550000|2021-05-16 13:59:10|1243.73|1239.73|1244.63|1240.63|1244.66|1240.66|1243.73|1239.73|26
1621173560000|2021-05-16 13:59:20|1244.59|1240.59|1244.35|1240.35|1244.59|1240.59|1243.96|1239.96|28
1621173570000|2021-05-16 13:59:30|1244.34|1240.34|1244.15|1240.15|1244.34|1240.34|1243.97|1239.97|25
1621173580000|2021-05-16 13:59:40|1244.13|1240.13|1243.78|1239.78|1244.14|1240.14|1243.75|1239.75|25
1621173590000|2021-05-16 13:59:50|1243.77|1239.77|1243.8|1239.8|1244.11|1240.11|1243.75|1239.75|28
1621173600000|2021-05-16 14:00:00|1243.79|1239.79|1243.87|1239.87|1243.88|1239.88|1243.55|1239.55|28
1621173610000|2021-05-16 14:00:10|1243.86|1239.86|1243.18|1239.18|1243.87|1239.87|1243.16|1239.16|27
1621173620000|2021-05-16 14:00:20|1243.15|1239.15|1242.84|1238.84|1243.15|1239.15|1242.64|1238.64|33
1621173630000|2021-05-16 14:00:30|1242.83|1238.83|1242.55|1238.55|1242.9|1238.9|1242.54|1238.54|30
1621173640000|2021-05-16 14:00:40|1242.57|1238.57|1242.29|1238.29|1242.63|1238.63|1241.95|1237.95|36
1621173650000|2021-05-16 14:00:50|1242.27|1238.27|1241.12|1237.12|1242.3|1238.3|1241.1|1237.1|36
1621173660000|2021-05-16 14:01:00|1241.06|1237.06|1240.63|1236.63|1241.1|1237.1|1240.63|1236.63|31
1621173670000|2021-05-16 14:01:10|1240.56|1236.56|1238.92|1234.92|1240.56|1236.56|1238.91|1234.91|33
1621173680000|2021-05-16 14:01:20|1238.91|1234.91|1238.26|1234.26|1238.91|1234.91|1238.26|1234.26|23
1621173690000|2021-05-16 14:01:30|1238.25|1234.25|1237.64|1233.64|1238.25|1234.25|1237.51|1233.51|34
1621173700000|2021-05-16 14:01:40|1237.62|1233.62|1238.17|1234.17|1238.22|1234.22|1237.62|1233.62|26
1621173710000|2021-05-16 14:01:50|1238.06|1234.06|1238.85|1234.85|1239|1235|1238.05|1234.05|29
1621173720000|2021-05-16 14:02:00|1238.79|1234.79|1238.79|1234.79|1238.89|1234.89|1238.56|1234.56|25
1621173730000|2021-05-16 14:02:10|1238.78|1234.78|1238.93|1234.93|1238.93|1234.93|1238.73|1234.73|25
1621173740000|2021-05-16 14:02:20|1238.99|1234.99|1240.45|1236.45|1240.56|1236.56|1238.99|1234.99|34
1621173750000|2021-05-16 14:02:30|1240.51|1236.51|1240.54|1236.54|1240.57|1236.57|1240.2|1236.2|31
1621173760000|2021-05-16 14:02:40|1240.53|1236.53|1240.17|1236.17|1240.8|1236.8|1240.17|1236.17|27
1621173770000|2021-05-16 14:02:50|1240.03|1236.03|1240.42|1236.42|1240.53|1236.53|1239.13|1235.13|34
1621173780000|2021-05-16 14:03:00|1240.43|1236.43|1241.22|1237.22|1241.22|1237.22|1240.43|1236.43|32
1621173790000|2021-05-16 14:03:10|1241.34|1237.34|1242.7|1238.7|1242.7|1238.7|1241.34|1237.34|32
1621173800000|2021-05-16 14:03:20|1242.71|1238.71|1242.13|1238.13|1243.25|1239.25|1242.13|1238.13|28
1621173810000|2021-05-16 14:03:30|1242.12|1238.12|1241.31|1237.31|1242.14|1238.14|1241.31|1237.31|31
1621173820000|2021-05-16 14:03:40|1241.25|1237.25|1240.88|1236.88|1241.25|1237.25|1240.7|1236.7|22
1621173830000|2021-05-16 14:03:50|1240.86|1236.86|1240.69|1236.69|1240.95|1236.95|1240.67|1236.67|22
1621173840000|2021-05-16 14:04:00|1240.68|1236.68|1240.72|1236.72|1240.74|1236.74|1240.68|1236.68|15
1621173850000|2021-05-16 14:04:10|1240.73|1236.73|1240.79|1236.79|1241.43|1237.43|1240.6|1236.6|28
1621173860000|2021-05-16 14:04:20|1240.81|1236.81|1240.78|1236.78|1240.83|1236.83|1240.78|1236.78|20
1621173870000|2021-05-16 14:04:30|1240.79|1236.79|1239.53|1235.53|1240.79|1236.79|1239.53|1235.53|35
1621173880000|2021-05-16 14:04:40|1239.47|1235.47|1238.89|1234.89|1239.63|1235.63|1238.8|1234.8|33
1621173890000|2021-05-16 14:04:50|1239.02|1235.02|1239.45|1235.45|1239.46|1235.46|1238.89|1234.89|30
1621173900000|2021-05-16 14:05:00|1239.54|1235.54|1240.19|1236.19|1240.38|1236.38|1239.34|1235.34|27
1621173910000|2021-05-16 14:05:10|1240.07|1236.07|1240.45|1236.45|1240.45|1236.45|1239.98|1235.98|30
1621173920000|2021-05-16 14:05:20|1240.47|1236.47|1240.77|1236.77|1241.14|1237.14|1240.45|1236.45|22
1621173930000|2021-05-16 14:05:30|1240.73|1236.73|1240.45|1236.45|1240.81|1236.81|1240.23|1236.23|34
1621173940000|2021-05-16 14:05:40|1240.43|1236.43|1240.45|1236.45|1240.56|1236.56|1240.4|1236.4|20
1621173950000|2021-05-16 14:05:50|1240.47|1236.47|1240.01|1236.01|1240.47|1236.47|1240.01|1236.01|26
1621173960000|2021-05-16 14:06:00|1239.93|1235.93|1239.84|1235.84|1240.19|1236.19|1239.84|1235.84|31
1621173970000|2021-05-16 14:06:10|1239.81|1235.81|1239.58|1235.58|1239.93|1235.93|1239.17|1235.17|37
1621173980000|2021-05-16 14:06:20|1239.56|1235.56|1238.55|1234.55|1239.6|1235.6|1238.53|1234.53|29
1621173990000|2021-05-16 14:06:30|1238.39|1234.39|1237.74|1233.74|1238.39|1234.39|1237.69|1233.69|33
1621174000000|2021-05-16 14:06:40|1237.8|1233.8|1237.82|1233.82|1238.42|1234.42|1237.73|1233.73|31
1621174010000|2021-05-16 14:06:50|1237.65|1233.65|1237.47|1233.47|1237.73|1233.73|1237.47|1233.47|19
1621174020000|2021-05-16 14:07:00|1237.43|1233.43|1238.16|1234.16|1238.18|1234.18|1237.2|1233.2|35
1621174030000|2021-05-16 14:07:10|1238.15|1234.15|1238.75|1234.75|1238.85|1234.85|1238.15|1234.15|26
1621174040000|2021-05-16 14:07:20|1238.71|1234.71|1238.39|1234.39|1238.75|1234.75|1238.38|1234.38|26
1621174050000|2021-05-16 14:07:30|1238.38|1234.38|1238.07|1234.07|1238.38|1234.38|1237.99|1233.99|27
1621174060000|2021-05-16 14:07:40|1238.06|1234.06|1238.18|1234.18|1238.22|1234.22|1237.94|1233.94|28
1621174070000|2021-05-16 14:07:50|1238.2|1234.2|1238.8|1234.8|1238.8|1234.8|1238.18|1234.18|24
1621174080000|2021-05-16 14:08:00|1238.79|1234.79|1238.88|1234.88|1238.89|1234.89|1238.7|1234.7|24
1621174090000|2021-05-16 14:08:10|1238.87|1234.87|1238.9|1234.9|1239.02|1235.02|1238.79|1234.79|24
1621174100000|2021-05-16 14:08:20|1238.85|1234.85|1238.67|1234.67|1238.88|1234.88|1238.31|1234.31|27
1621174110000|2021-05-16 14:08:30|1238.68|1234.68|1238.07|1234.07|1238.69|1234.69|1237.92|1233.92|29
1621174120000|2021-05-16 14:08:40|1238.09|1234.09|1237.88|1233.88|1238.27|1234.27|1237.88|1233.88|24
1621174130000|2021-05-16 14:08:50|1237.87|1233.87|1237.46|1233.46|1237.88|1233.88|1237.46|1233.46|24
1621174140000|2021-05-16 14:09:00|1237.53|1233.53|1236.6|1232.6|1237.54|1233.54|1236.6|1232.6|24
1621174150000|2021-05-16 14:09:10|1236.55|1232.55|1236.36|1232.36|1236.55|1232.55|1235.98|1231.98|25
1621174160000|2021-05-16 14:09:20|1236.4|1232.4|1236.35|1232.35|1236.43|1232.43|1236.33|1232.33|17
1621174170000|2021-05-16 14:09:30|1236.36|1232.36|1236.04|1232.04|1236.37|1232.37|1235.84|1231.84|19
1621174180000|2021-05-16 14:09:40|1236.07|1232.07|1236.35|1232.35|1236.35|1232.35|1236.05|1232.05|27
1621174190000|2021-05-16 14:09:50|1236.42|1232.42|1236.95|1232.95|1236.99|1232.99|1236.42|1232.42|26
1621174200000|2021-05-16 14:10:00|1237.02|1233.02|1235.73|1231.73|1237.05|1233.05|1235.7|1231.7|35
1621174210000|2021-05-16 14:10:10|1235.78|1231.78|1235.99|1231.99|1236|1232|1235.64|1231.64|28
1621174220000|2021-05-16 14:10:20|1235.97|1231.97|1235.61|1231.61|1236.33|1232.33|1235.61|1231.61|27
1621174230000|2021-05-16 14:10:30|1235.55|1231.55|1235.77|1231.77|1235.81|1231.81|1235.45|1231.45|26
1621174240000|2021-05-16 14:10:40|1235.78|1231.78|1235.67|1231.67|1235.82|1231.82|1235.61|1231.61|19
1621174250000|2021-05-16 14:10:50|1235.7|1231.7|1235.56|1231.56|1235.7|1231.7|1235.49|1231.49|26
1621174260000|2021-05-16 14:11:00|1235.55|1231.55|1235.71|1231.71|1235.76|1231.76|1235.54|1231.54|31
1621174270000|2021-05-16 14:11:10|1235.64|1231.64|1235.7|1231.7|1235.74|1231.74|1235.57|1231.57|19
1621174280000|2021-05-16 14:11:20|1235.71|1231.71|1235.57|1231.57|1235.76|1231.76|1235.57|1231.57|21
1621174290000|2021-05-16 14:11:30|1235.55|1231.55|1235.57|1231.57|1235.61|1231.61|1235.5|1231.5|16
1621174300000|2021-05-16 14:11:40|1235.25|1231.25|1234.93|1230.93|1235.25|1231.25|1234.89|1230.89|20
1621174310000|2021-05-16 14:11:50|1234.99|1230.99|1234.92|1230.92|1235.02|1231.02|1234.92|1230.92|18
1621174320000|2021-05-16 14:12:00|1234.88|1230.88|1234.36|1230.36|1235|1231|1234.33|1230.33|22
1621174330000|2021-05-16 14:12:10|1234.2|1230.2|1234.53|1230.53|1234.53|1230.53|1233.81|1229.81|28
1621174340000|2021-05-16 14:12:20|1234.57|1230.57|1234.15|1230.15|1234.66|1230.66|1234.1|1230.1|28
1621174350000|2021-05-16 14:12:30|1234.14|1230.14|1233.94|1229.94|1234.37|1230.37|1233.9|1229.9|31
1621174360000|2021-05-16 14:12:40|1233.95|1229.95|1233.91|1229.91|1234.02|1230.02|1233.83|1229.83|25
1621174370000|2021-05-16 14:12:50|1233.92|1229.92|1234.03|1230.03|1234.11|1230.11|1233.92|1229.92|22
1621174380000|2021-05-16 14:13:00|1234.02|1230.02|1234.07|1230.07|1234.19|1230.19|1234.01|1230.01|17
1621174390000|2021-05-16 14:13:10|1234.05|1230.05|1235.06|1231.06|1235.06|1231.06|1234.05|1230.05|30
1621174400000|2021-05-16 14:13:20|1235.07|1231.07|1234.79|1230.79|1235.28|1231.28|1234.79|1230.79|29
1621174410000|2021-05-16 14:13:30|1234.8|1230.8|1235.09|1231.09|1235.09|1231.09|1234.8|1230.8|28
1621174420000|2021-05-16 14:13:40|1235.1|1231.1|1235.4|1231.4|1235.41|1231.41|1235.1|1231.1|21
1621174430000|2021-05-16 14:13:50|1235.41|1231.41|1234.84|1230.84|1235.41|1231.41|1234.64|1230.64|31
1621174440000|2021-05-16 14:14:00|1234.83|1230.83|1235.29|1231.29|1235.29|1231.29|1234.83|1230.83|21
1621174450000|2021-05-16 14:14:10|1235.3|1231.3|1235.83|1231.83|1235.83|1231.83|1235.21|1231.21|31
1621174460000|2021-05-16 14:14:20|1235.96|1231.96|1236.52|1232.52|1236.74|1232.74|1235.96|1231.96|33
1621174470000|2021-05-16 14:14:30|1236.85|1232.85|1236.41|1232.41|1236.88|1232.88|1236.31|1232.31|23
1621174480000|2021-05-16 14:14:40|1236.43|1232.43|1235.96|1231.96|1236.43|1232.43|1235.88|1231.88|29
1621174490000|2021-05-16 14:14:50|1236.08|1232.08|1236.45|1232.45|1236.55|1232.55|1236.08|1232.08|24
1621174500000|2021-05-16 14:15:00|1236.51|1232.51|1236.32|1232.32|1236.87|1232.87|1236.32|1232.32|29
1621174510000|2021-05-16 14:15:10|1236.33|1232.33|1236.28|1232.28|1236.33|1232.33|1236.15|1232.15|26
1621174520000|2021-05-16 14:15:20|1236.21|1232.21|1235.83|1231.83|1236.27|1232.27|1235.83|1231.83|26
1621174530000|2021-05-16 14:15:30|1235.82|1231.82|1235.12|1231.12|1235.83|1231.83|1235.05|1231.05|31
1621174540000|2021-05-16 14:15:40|1235.16|1231.16|1235.43|1231.43|1235.48|1231.48|1235.11|1231.11|25
1621174550000|2021-05-16 14:15:50|1235.44|1231.44|1235.43|1231.43|1235.45|1231.45|1235.43|1231.43|9
1621174560000|2021-05-16 14:16:00|1235.44|1231.44|1235.17|1231.17|1235.44|1231.44|1235.17|1231.17|21
1621174570000|2021-05-16 14:16:10|1235.12|1231.12|1235.06|1231.06|1235.12|1231.12|1235.06|1231.06|21
1621174580000|2021-05-16 14:16:20|1235.08|1231.08|1235.28|1231.28|1235.28|1231.28|1234.92|1230.92|21
1621174590000|2021-05-16 14:16:30|1235.26|1231.26|1235.04|1231.04|1235.28|1231.28|1235.04|1231.04|23
1621174600000|2021-05-16 14:16:40|1234.97|1230.97|1234.94|1230.94|1234.97|1230.97|1234.9|1230.9|12
1621174610000|2021-05-16 14:16:50|1234.95|1230.95|1234.97|1230.97|1235.05|1231.05|1234.93|1230.93|22
1621174620000|2021-05-16 14:17:00|1234.95|1230.95|1235.15|1231.15|1235.21|1231.21|1234.95|1230.95|17
1621174630000|2021-05-16 14:17:10|1235.14|1231.14|1235.23|1231.23|1235.23|1231.23|1235.13|1231.13|18
1621174640000|2021-05-16 14:17:20|1235.22|1231.22|1235.73|1231.73|1235.77|1231.77|1235.17|1231.17|25
1621174650000|2021-05-16 14:17:30|1235.9|1231.9|1236.33|1232.33|1236.36|1232.36|1235.9|1231.9|29
1621174660000|2021-05-16 14:17:40|1236.29|1232.29|1235.6|1231.6|1236.4|1232.4|1235.6|1231.6|28
1621174670000|2021-05-16 14:17:50|1235.49|1231.49|1235.73|1231.73|1235.73|1231.73|1235.46|1231.46|22
1621174680000|2021-05-16 14:18:00|1235.78|1231.78|1236.67|1232.67|1236.71|1232.71|1235.78|1231.78|25
1621174690000|2021-05-16 14:18:10|1236.69|1232.69|1236.04|1232.04|1236.71|1232.71|1236.03|1232.03|25
1621174700000|2021-05-16 14:18:20|1235.9|1231.9|1236.34|1232.34|1236.34|1232.34|1235.89|1231.89|23
1621174710000|2021-05-16 14:18:30|1236.37|1232.37|1236.55|1232.55|1236.55|1232.55|1236.25|1232.25|26
1621174720000|2021-05-16 14:18:40|1236.56|1232.56|1236.54|1232.54|1236.61|1232.61|1236.49|1232.49|25
1621174730000|2021-05-16 14:18:50|1236.55|1232.55|1236.74|1232.74|1236.76|1232.76|1236.52|1232.52|20
1621174740000|2021-05-16 14:19:00|1236.76|1232.76|1236.18|1232.18|1236.76|1232.76|1236.11|1232.11|25
1621174750000|2021-05-16 14:19:10|1236.24|1232.24|1235.76|1231.76|1236.24|1232.24|1235.43|1231.43|30
1621174760000|2021-05-16 14:19:20|1235.77|1231.77|1235.94|1231.94|1235.97|1231.97|1235.71|1231.71|20
1621174770000|2021-05-16 14:19:30|1235.97|1231.97|1236.45|1232.45|1236.45|1232.45|1235.86|1231.86|24
1621174780000|2021-05-16 14:19:40|1236.44|1232.44|1235.77|1231.77|1236.44|1232.44|1235.77|1231.77|29
1621174790000|2021-05-16 14:19:50|1235.78|1231.78|1235.98|1231.98|1236.02|1232.02|1235.77|1231.77|24
1621174800000|2021-05-16 14:20:00|1235.97|1231.97|1236.25|1232.25|1236.37|1232.37|1235.97|1231.97|22
1621174810000|2021-05-16 14:20:10|1236.37|1232.37|1237.38|1233.38|1237.38|1233.38|1236.27|1232.27|19
1621174820000|2021-05-16 14:20:20|1237.23|1233.23|1239.34|1235.34|1239.39|1235.39|1236.92|1232.92|33
1621174830000|2021-05-16 14:20:30|1239.93|1235.93|1240.96|1236.96|1240.97|1236.97|1239.93|1235.93|29
1621174840000|2021-05-16 14:20:40|1240.97|1236.97|1241.36|1237.36|1241.36|1237.36|1240.97|1236.97|29
1621174850000|2021-05-16 14:20:50|1241.51|1237.51|1241.8|1237.8|1242.63|1238.63|1241.51|1237.51|34
1621174860000|2021-05-16 14:21:00|1241.74|1237.74|1244.04|1240.04|1244.22|1240.22|1241.71|1237.71|36
1621174870000|2021-05-16 14:21:10|1244.06|1240.06|1244.71|1240.71|1244.71|1240.71|1244.06|1240.06|26
1621174880000|2021-05-16 14:21:20|1244.7|1240.7|1243.43|1239.43|1244.77|1240.77|1243.43|1239.43|35
1621174890000|2021-05-16 14:21:30|1243.35|1239.35|1243.46|1239.46|1243.51|1239.51|1243.03|1239.03|35
1621174900000|2021-05-16 14:21:40|1243.48|1239.48|1244.45|1240.45|1244.55|1240.55|1243.35|1239.35|33
1621174910000|2021-05-16 14:21:50|1244.46|1240.46|1244.68|1240.68|1244.79|1240.79|1244.46|1240.46|31
1621174920000|2021-05-16 14:22:00|1244.67|1240.67|1243.58|1239.58|1244.67|1240.67|1243.58|1239.58|32
1621174930000|2021-05-16 14:22:10|1243.29|1239.29|1243.11|1239.11|1243.92|1239.92|1243.11|1239.11|33
1621174940000|2021-05-16 14:22:20|1243.21|1239.21|1243.2|1239.2|1243.61|1239.61|1243.17|1239.17|31
1621174950000|2021-05-16 14:22:30|1243.15|1239.15|1243.05|1239.05|1243.27|1239.27|1243.02|1239.02|32
1621174960000|2021-05-16 14:22:40|1243.06|1239.06|1243.06|1239.06|1243.11|1239.11|1242.51|1238.51|28
1621174970000|2021-05-16 14:22:50|1243.1|1239.1|1243.25|1239.25|1243.27|1239.27|1243.05|1239.05|30
1621174980000|2021-05-16 14:23:00|1243.26|1239.26|1243.27|1239.27|1243.29|1239.29|1243.25|1239.25|23
1621174990000|2021-05-16 14:23:10|1243.28|1239.28|1242.8|1238.8|1243.28|1239.28|1242.62|1238.62|25
1621175000000|2021-05-16 14:23:20|1242.77|1238.77|1241.9|1237.9|1242.78|1238.78|1241.9|1237.9|27
1621175010000|2021-05-16 14:23:30|1241.96|1237.96|1242.69|1238.69|1242.71|1238.71|1241.95|1237.95|29
1621175020000|2021-05-16 14:23:40|1242.68|1238.68|1242.33|1238.33|1242.88|1238.88|1242.33|1238.33|27
1621175030000|2021-05-16 14:23:50|1242.3|1238.3|1241.75|1237.75|1242.3|1238.3|1241.64|1237.64|26
1621175040000|2021-05-16 14:24:00|1241.77|1237.77|1241.49|1237.49|1241.78|1237.78|1241.45|1237.45|22
1621175050000|2021-05-16 14:24:10|1241.48|1237.48|1240.81|1236.81|1241.48|1237.48|1240.81|1236.81|27
1621175060000|2021-05-16 14:24:20|1240.62|1236.62|1240.1|1236.1|1240.62|1236.62|1240.05|1236.05|36
1621175070000|2021-05-16 14:24:30|1240.17|1236.17|1240.16|1236.16|1240.17|1236.17|1240.1|1236.1|24
1621175080000|2021-05-16 14:24:40|1240.21|1236.21|1240.1|1236.1|1240.22|1236.22|1240.09|1236.09|24
1621175090000|2021-05-16 14:24:50|1240.11|1236.11|1239.22|1235.22|1240.12|1236.12|1239.21|1235.21|28
1621175100000|2021-05-16 14:25:00|1239.26|1235.26|1240.95|1236.95|1240.95|1236.95|1239.22|1235.22|29
1621175110000|2021-05-16 14:25:10|1240.92|1236.92|1240.9|1236.9|1241.44|1237.44|1240.89|1236.89|29
1621175120000|2021-05-16 14:25:20|1240.89|1236.89|1240.87|1236.87|1241.01|1237.01|1240.73|1236.73|32
1621175130000|2021-05-16 14:25:30|1240.92|1236.92|1241.23|1237.23|1241.31|1237.31|1240.91|1236.91|28
1621175140000|2021-05-16 14:25:40|1241.22|1237.22|1240.54|1236.54|1241.23|1237.23|1240.48|1236.48|29
1621175150000|2021-05-16 14:25:50|1240.55|1236.55|1239.97|1235.97|1240.55|1236.55|1239.95|1235.95|27
1621175160000|2021-05-16 14:26:00|1239.98|1235.98|1239.27|1235.27|1240|1236|1239.27|1235.27|27
1621175170000|2021-05-16 14:26:10|1239.33|1235.33|1239.05|1235.05|1239.37|1235.37|1239.05|1235.05|24
1621175180000|2021-05-16 14:26:20|1239.04|1235.04|1237.88|1233.88|1239.04|1235.04|1237.88|1233.88|25
1621175190000|2021-05-16 14:26:30|1236.9|1232.9|1236.24|1232.24|1236.92|1232.92|1236.24|1232.24|26
1621175200000|2021-05-16 14:26:40|1236.04|1232.04|1236|1232|1236.06|1232.06|1235.91|1231.91|25
1621175210000|2021-05-16 14:26:50|1236.04|1232.04|1236.29|1232.29|1236.31|1232.31|1236.02|1232.02|30
1621175220000|2021-05-16 14:27:00|1236.3|1232.3|1236.11|1232.11|1236.34|1232.34|1236.07|1232.07|28
1621175230000|2021-05-16 14:27:10|1236.1|1232.1|1235.09|1231.09|1236.1|1232.1|1235.09|1231.09|36
1621175240000|2021-05-16 14:27:20|1235.06|1231.06|1234.99|1230.99|1235.06|1231.06|1234.94|1230.94|29
1621175250000|2021-05-16 14:27:30|1234.95|1230.95|1234.33|1230.33|1235.01|1231.01|1234.2|1230.2|25
1621175260000|2021-05-16 14:27:40|1234.28|1230.28|1234.25|1230.25|1234.33|1230.33|1234.11|1230.11|16
1621175270000|2021-05-16 14:27:50|1234.27|1230.27|1234.18|1230.18|1234.34|1230.34|1234.14|1230.14|25
1621175280000|2021-05-16 14:28:00|1234.22|1230.22|1233.83|1229.83|1234.22|1230.22|1233.83|1229.83|10
1621175290000|2021-05-16 14:28:10|1233.82|1229.82|1232.04|1228.04|1233.82|1229.82|1231.99|1227.99|33
1621175300000|2021-05-16 14:28:20|1231.64|1227.64|1230.58|1226.58|1231.64|1227.64|1230.48|1226.48|31
1621175310000|2021-05-16 14:28:30|1230.52|1226.52|1228.65|1224.65|1230.52|1226.52|1228.12|1224.12|35
1621175320000|2021-05-16 14:28:40|1228.68|1224.68|1228.95|1224.95|1229.17|1225.17|1228.68|1224.68|40
1621175330000|2021-05-16 14:28:50|1228.94|1224.94|1228.85|1224.85|1229.56|1225.56|1228.85|1224.85|29
1621175340000|2021-05-16 14:29:00|1228.86|1224.86|1230.76|1226.76|1230.79|1226.79|1228.86|1224.86|33
1621175350000|2021-05-16 14:29:10|1230.78|1226.78|1229.92|1225.92|1230.86|1226.86|1229.9|1225.9|29
1621175360000|2021-05-16 14:29:20|1229.87|1225.87|1228.25|1224.25|1229.92|1225.92|1228.19|1224.19|34
1621175370000|2021-05-16 14:29:30|1228.28|1224.28|1228.47|1224.47|1228.89|1224.89|1228.24|1224.24|33
1621175380000|2021-05-16 14:29:40|1228.5|1224.5|1227.72|1223.72|1228.5|1224.5|1227.71|1223.71|35
1621175390000|2021-05-16 14:29:50|1227.84|1223.84|1227.5|1223.5|1227.94|1223.94|1227.39|1223.39|34
1621175400000|2021-05-16 14:30:00|1227.38|1223.38|1227.2|1223.2|1227.52|1223.52|1226.1|1222.1|37
1621175410000|2021-05-16 14:30:10|1227.23|1223.23|1227.34|1223.34|1227.43|1223.43|1226.86|1222.86|34
1621175420000|2021-05-16 14:30:20|1227.35|1223.35|1226.85|1222.85|1227.55|1223.55|1226.85|1222.85|35
1621175430000|2021-05-16 14:30:30|1226.82|1222.82|1226.98|1222.98|1227.38|1223.38|1226.8|1222.8|36
1621175440000|2021-05-16 14:30:40|1226.94|1222.94|1225.88|1221.88|1226.94|1222.94|1225.38|1221.38|36
1621175450000|2021-05-16 14:30:50|1225.81|1221.81|1225.24|1221.24|1225.89|1221.89|1225.17|1221.17|27
1621175460000|2021-05-16 14:31:00|1225.2|1221.2|1225.66|1221.66|1226.54|1222.54|1225.15|1221.15|30
1621175470000|2021-05-16 14:31:10|1225.67|1221.67|1226.07|1222.07|1226.17|1222.17|1225.54|1221.54|34
1621175480000|2021-05-16 14:31:20|1226.08|1222.08|1226.93|1222.93|1226.94|1222.94|1226.05|1222.05|26
1621175490000|2021-05-16 14:31:30|1226.96|1222.96|1227.36|1223.36|1227.54|1223.54|1226.96|1222.96|33
1621175500000|2021-05-16 14:31:40|1227.33|1223.33|1227.3|1223.3|1227.41|1223.41|1227.23|1223.23|28
1621175510000|2021-05-16 14:31:50|1227.28|1223.28|1225.53|1221.53|1227.51|1223.51|1225.53|1221.53|27
1621175520000|2021-05-16 14:32:00|1225.54|1221.54|1225.61|1221.61|1225.92|1221.92|1225.35|1221.35|28
1621175530000|2021-05-16 14:32:10|1225.62|1221.62|1225.55|1221.55|1225.77|1221.77|1225.51|1221.51|25
1621175540000|2021-05-16 14:32:20|1225.56|1221.56|1225.98|1221.98|1226.32|1222.32|1225.56|1221.56|23
1621175550000|2021-05-16 14:32:30|1225.99|1221.99|1226.12|1222.12|1226.49|1222.49|1225.99|1221.99|28
1621175560000|2021-05-16 14:32:40|1226.14|1222.14|1225.76|1221.76|1226.28|1222.28|1225.76|1221.76|36
1621175570000|2021-05-16 14:32:50|1225.9|1221.9|1225.26|1221.26|1225.9|1221.9|1225.04|1221.04|36
1621175580000|2021-05-16 14:33:00|1225.27|1221.27|1226.42|1222.42|1226.42|1222.42|1225.24|1221.24|32
1621175590000|2021-05-16 14:33:10|1226.38|1222.38|1226.5|1222.5|1226.5|1222.5|1226.11|1222.11|29
1621175600000|2021-05-16 14:33:20|1226.51|1222.51|1225.27|1221.27|1226.58|1222.58|1225.25|1221.25|33
1621175610000|2021-05-16 14:33:30|1225.26|1221.26|1224.55|1220.55|1225.36|1221.36|1224.4|1220.4|28
1621175620000|2021-05-16 14:33:40|1224.53|1220.53|1224.49|1220.49|1224.55|1220.55|1224.27|1220.27|27
1621175630000|2021-05-16 14:33:50|1224.52|1220.52|1225.23|1221.23|1225.26|1221.26|1224.52|1220.52|29
1621175640000|2021-05-16 14:34:00|1225.24|1221.24|1226.06|1222.06|1226.06|1222.06|1225.24|1221.24|34
1621175650000|2021-05-16 14:34:10|1226.12|1222.12|1225.88|1221.88|1226.45|1222.45|1225.65|1221.65|28
1621175660000|2021-05-16 14:34:20|1225.9|1221.9|1225.61|1221.61|1225.98|1221.98|1225.61|1221.61|23
1621175670000|2021-05-16 14:34:30|1225.62|1221.62|1225.37|1221.37|1225.72|1221.72|1225.37|1221.37|22
1621175680000|2021-05-16 14:34:40|1225.33|1221.33|1224.69|1220.69|1225.33|1221.33|1224.69|1220.69|31
1621175690000|2021-05-16 14:34:50|1224.7|1220.7|1223.87|1219.87|1224.86|1220.86|1223.81|1219.81|31
1621175700000|2021-05-16 14:35:00|1223.88|1219.88|1224.5|1220.5|1224.5|1220.5|1223.86|1219.86|29
1621175710000|2021-05-16 14:35:10|1224.58|1220.58|1224.92|1220.92|1225.04|1221.04|1224.42|1220.42|29
1621175720000|2021-05-16 14:35:20|1224.93|1220.93|1222.13|1218.13|1224.93|1220.93|1222.13|1218.13|33
1621175730000|2021-05-16 14:35:30|1221.89|1217.89|1220.24|1216.24|1221.92|1217.92|1220.23|1216.23|36
1621175740000|2021-05-16 14:35:40|1219.87|1215.87|1216.39|1212.39|1219.87|1215.87|1216.39|1212.39|38
1621175750000|2021-05-16 14:35:50|1216.2|1212.2|1214.5|1210.5|1216.35|1212.35|1214.5|1210.5|38
1621175760000|2021-05-16 14:36:00|1214.62|1210.62|1213.86|1209.86|1214.86|1210.86|1213.81|1209.81|34
1621175770000|2021-05-16 14:36:10|1213.68|1209.68|1215.29|1211.29|1215.29|1211.29|1213.23|1209.23|39
1621175780000|2021-05-16 14:36:20|1215.28|1211.28|1214.67|1210.67|1215.92|1211.92|1214.35|1210.35|37
1621175790000|2021-05-16 14:36:30|1214.78|1210.78|1214.95|1210.95|1215.44|1211.44|1214.78|1210.78|33
1621175800000|2021-05-16 14:36:40|1214.91|1210.91|1215.39|1211.39|1215.56|1211.56|1214.74|1210.74|32
1621175810000|2021-05-16 14:36:50|1215.37|1211.37|1214.53|1210.53|1215.41|1211.41|1214.47|1210.47|34
1621175820000|2021-05-16 14:37:00|1214.47|1210.47|1215.97|1211.97|1215.97|1211.97|1214.47|1210.47|30
1621175830000|2021-05-16 14:37:10|1215.98|1211.98|1216.82|1212.82|1217.48|1213.48|1215.98|1211.98|33
1621175840000|2021-05-16 14:37:20|1216.77|1212.77|1216.73|1212.73|1217.14|1213.14|1216.72|1212.72|28
1621175850000|2021-05-16 14:37:30|1216.69|1212.69|1215.51|1211.51|1216.84|1212.84|1215.33|1211.33|31
1621175860000|2021-05-16 14:37:40|1215.63|1211.63|1214.67|1210.67|1215.68|1211.68|1214.52|1210.52|34
1621175870000|2021-05-16 14:37:50|1214.62|1210.62|1214.41|1210.41|1214.94|1210.94|1214.41|1210.41|31
1621175880000|2021-05-16 14:38:00|1214.25|1210.25|1211.72|1207.72|1214.26|1210.26|1211.72|1207.72|38
1621175890000|2021-05-16 14:38:10|1211.7|1207.7|1209.37|1205.37|1211.7|1207.7|1209.3|1205.3|36
1621175900000|2021-05-16 14:38:20|1209.32|1205.32|1210.98|1206.98|1210.98|1206.98|1209.32|1205.32|36
1621175910000|2021-05-16 14:38:30|1210.99|1206.99|1213.13|1209.13|1213.13|1209.13|1210.99|1206.99|35
1621175920000|2021-05-16 14:38:40|1213.17|1209.17|1215.01|1211.01|1215.01|1211.01|1213.17|1209.17|34
1621175930000|2021-05-16 14:38:50|1214.92|1210.92|1212.57|1208.57|1214.93|1210.93|1212.57|1208.57|37
1621175940000|2021-05-16 14:39:00|1212.52|1208.52|1211.17|1207.17|1212.52|1208.52|1211.1|1207.1|34
1621175950000|2021-05-16 14:39:10|1211.23|1207.23|1211.46|1207.46|1211.46|1207.46|1211.14|1207.14|36
1621175960000|2021-05-16 14:39:20|1211.5|1207.5|1212.89|1208.89|1213.01|1209.01|1211.5|1207.5|37
1621175970000|2021-05-16 14:39:30|1212.88|1208.88|1213.28|1209.28|1213.28|1209.28|1212.24|1208.24|38
1621175980000|2021-05-16 14:39:40|1213.38|1209.38|1214.37|1210.37|1214.44|1210.44|1213.38|1209.38|27
1621175990000|2021-05-16 14:39:50|1214.41|1210.41|1215.37|1211.37|1215.37|1211.37|1214.38|1210.38|24
1621176000000|2021-05-16 14:40:00|1215.36|1211.36|1214.52|1210.52|1215.36|1211.36|1214.51|1210.51|35
1621176010000|2021-05-16 14:40:10|1214.51|1210.51|1215.32|1211.32|1215.48|1211.48|1213.87|1209.87|33
1621176020000|2021-05-16 14:40:20|1215.38|1211.38|1215.82|1211.82|1216.32|1212.32|1214.82|1210.82|36
1621176030000|2021-05-16 14:40:30|1215.94|1211.94|1217.1|1213.1|1217.1|1213.1|1215.8|1211.8|25
1621176040000|2021-05-16 14:40:40|1217.12|1213.12|1217.45|1213.45|1217.63|1213.63|1217.12|1213.12|29
1621176050000|2021-05-16 14:40:50|1217.91|1213.91|1219.6|1215.6|1219.6|1215.6|1217.81|1213.81|29
1621176060000|2021-05-16 14:41:00|1219.58|1215.58|1219.66|1215.66|1220.25|1216.25|1219.41|1215.41|31
1621176070000|2021-05-16 14:41:10|1219.58|1215.58|1218.52|1214.52|1219.58|1215.58|1218.16|1214.16|37
1621176080000|2021-05-16 14:41:20|1218.51|1214.51|1217.72|1213.72|1218.54|1214.54|1217.52|1213.52|28
1621176090000|2021-05-16 14:41:30|1217.6|1213.6|1216.77|1212.77|1217.72|1213.72|1216.77|1212.77|22
1621176100000|2021-05-16 14:41:40|1216.68|1212.68|1215.9|1211.9|1216.68|1212.68|1215.51|1211.51|32
1621176110000|2021-05-16 14:41:50|1215.88|1211.88|1216.07|1212.07|1216.07|1212.07|1215.82|1211.82|30
1621176120000|2021-05-16 14:42:00|1216.08|1212.08|1217.33|1213.33|1217.39|1213.39|1216.08|1212.08|31
1621176130000|2021-05-16 14:42:10|1217.34|1213.34|1217.43|1213.43|1217.55|1213.55|1217.27|1213.27|28
1621176140000|2021-05-16 14:42:20|1217.29|1213.29|1215.46|1211.46|1217.35|1213.35|1215.33|1211.33|34
1621176150000|2021-05-16 14:42:30|1215.4|1211.4|1215.15|1211.15|1216.16|1212.16|1215.15|1211.15|28
1621176160000|2021-05-16 14:42:40|1214.9|1210.9|1215.48|1211.48|1215.48|1211.48|1214.65|1210.65|33
1621176170000|2021-05-16 14:42:50|1215.44|1211.44|1216.86|1212.86|1216.86|1212.86|1215.44|1211.44|33
1621176180000|2021-05-16 14:43:00|1216.91|1212.91|1217.03|1213.03|1217.07|1213.07|1216.72|1212.72|26
1621176190000|2021-05-16 14:43:10|1217.06|1213.06|1216.68|1212.68|1217.07|1213.07|1216.67|1212.67|33
1621176200000|2021-05-16 14:43:20|1216.69|1212.69|1217.61|1213.61|1217.61|1213.61|1216.63|1212.63|30
1621176210000|2021-05-16 14:43:30|1217.65|1213.65|1216.9|1212.9|1217.68|1213.68|1216.81|1212.81|29
1621176220000|2021-05-16 14:43:40|1216.95|1212.95|1217.33|1213.33|1217.35|1213.35|1216.95|1212.95|32
1621176230000|2021-05-16 14:43:50|1217.25|1213.25|1217.32|1213.32|1217.52|1213.52|1217.14|1213.14|26
1621176240000|2021-05-16 14:44:00|1217.36|1213.36|1217.21|1213.21|1217.53|1213.53|1217.16|1213.16|26
1621176250000|2021-05-16 14:44:10|1217.2|1213.2|1217.58|1213.58|1217.62|1213.62|1217.2|1213.2|32
1621176260000|2021-05-16 14:44:20|1217.57|1213.57|1217.8|1213.8|1217.82|1213.82|1217.46|1213.46|33
1621176270000|2021-05-16 14:44:30|1217.59|1213.59|1217.75|1213.75|1217.8|1213.8|1217.44|1213.44|29
1621176280000|2021-05-16 14:44:40|1217.59|1213.59|1217.7|1213.7|1217.72|1213.72|1217.53|1213.53|24
1621176290000|2021-05-16 14:44:50|1217.71|1213.71|1217.67|1213.67|1217.78|1213.78|1217.6|1213.6|18
1621176300000|2021-05-16 14:45:00|1217.71|1213.71|1217.81|1213.81|1217.91|1213.91|1217.71|1213.71|19
1621176310000|2021-05-16 14:45:10|1217.84|1213.84|1219.69|1215.69|1219.69|1215.69|1217.82|1213.82|30
1621176320000|2021-05-16 14:45:20|1219.72|1215.72|1220.13|1216.13|1220.74|1216.74|1219.72|1215.72|34
1621176330000|2021-05-16 14:45:30|1219.99|1215.99|1217.68|1213.68|1219.99|1215.99|1217.68|1213.68|34
1621176340000|2021-05-16 14:45:40|1217.47|1213.47|1217.21|1213.21|1217.47|1213.47|1217.14|1213.14|33
1621176350000|2021-05-16 14:45:50|1217.2|1213.2|1216.8|1212.8|1217.23|1213.23|1216.73|1212.73|25
1621176360000|2021-05-16 14:46:00|1216.81|1212.81|1216.85|1212.85|1216.94|1212.94|1216.69|1212.69|28
1621176370000|2021-05-16 14:46:10|1216.83|1212.83|1216.78|1212.78|1216.83|1212.83|1216.74|1212.74|11
1621176380000|2021-05-16 14:46:20|1216.79|1212.79|1217.02|1213.02|1217.02|1213.02|1216.75|1212.75|21
1621176390000|2021-05-16 14:46:30|1217.03|1213.03|1218.65|1214.65|1218.78|1214.78|1217.03|1213.03|33
1621176400000|2021-05-16 14:46:40|1218.66|1214.66|1218.72|1214.72|1219.54|1215.54|1218.56|1214.56|31
1621176410000|2021-05-16 14:46:50|1218.49|1214.49|1219.49|1215.49|1219.54|1215.54|1218.35|1214.35|24
1621176420000|2021-05-16 14:47:00|1219.54|1215.54|1219.66|1215.66|1219.8|1215.8|1219.4|1215.4|31
1621176430000|2021-05-16 14:47:10|1219.7|1215.7|1220.89|1216.89|1220.89|1216.89|1219.7|1215.7|27
1621176440000|2021-05-16 14:47:20|1220.9|1216.9|1220.94|1216.94|1221.09|1217.09|1220.33|1216.33|30
1621176450000|2021-05-16 14:47:30|1220.96|1216.96|1221.09|1217.09|1221.09|1217.09|1220.81|1216.81|30
1621176460000|2021-05-16 14:47:40|1221.1|1217.1|1221.47|1217.47|1221.57|1217.57|1221.1|1217.1|34
1621176470000|2021-05-16 14:47:50|1221.53|1217.53|1222.34|1218.34|1222.35|1218.35|1221.52|1217.52|27
1621176480000|2021-05-16 14:48:00|1222.3|1218.3|1220.58|1216.58|1222.3|1218.3|1220.58|1216.58|34
1621176490000|2021-05-16 14:48:10|1220.56|1216.56|1220.61|1216.61|1220.65|1216.65|1220.54|1216.54|25
1621176500000|2021-05-16 14:48:20|1220.64|1216.64|1221.4|1217.4|1221.41|1217.41|1220.64|1216.64|32
1621176510000|2021-05-16 14:48:30|1221.39|1217.39|1221.44|1217.44|1221.44|1217.44|1221.31|1217.31|20
1621176520000|2021-05-16 14:48:40|1221.45|1217.45|1222.1|1218.1|1222.1|1218.1|1221.45|1217.45|26
1621176530000|2021-05-16 14:48:50|1222.16|1218.16|1222.36|1218.36|1222.36|1218.36|1222.16|1218.16|17
1621176540000|2021-05-16 14:49:00|1222.44|1218.44|1224.87|1220.87|1224.93|1220.93|1222.44|1218.44|25
1621176550000|2021-05-16 14:49:10|1224.86|1220.86|1223.08|1219.08|1224.86|1220.86|1222.88|1218.88|34
1621176560000|2021-05-16 14:49:20|1223.05|1219.05|1223.54|1219.54|1223.54|1219.54|1222.96|1218.96|28
1621176570000|2021-05-16 14:49:30|1223.49|1219.49|1223.29|1219.29|1223.52|1219.52|1223.09|1219.09|25
1621176580000|2021-05-16 14:49:40|1223.27|1219.27|1223.12|1219.12|1223.37|1219.37|1223.08|1219.08|29
1621176590000|2021-05-16 14:49:50|1223.11|1219.11|1223.75|1219.75|1223.84|1219.84|1223.11|1219.11|28
1621176600000|2021-05-16 14:50:00|1223.7|1219.7|1224.12|1220.12|1224.12|1220.12|1223.67|1219.67|26
1621176610000|2021-05-16 14:50:10|1224.13|1220.13|1224.5|1220.5|1224.51|1220.51|1224.11|1220.11|21
1621176620000|2021-05-16 14:50:20|1224.52|1220.52|1224.76|1220.76|1224.85|1220.85|1224.52|1220.52|22
1621176630000|2021-05-16 14:50:30|1224.77|1220.77|1224.85|1220.85|1224.88|1220.88|1224.52|1220.52|27
1621176640000|2021-05-16 14:50:40|1224.84|1220.84|1223.69|1219.69|1225.05|1221.05|1223.69|1219.69|30
1621176650000|2021-05-16 14:50:50|1223.64|1219.64|1223.54|1219.54|1223.89|1219.89|1223.48|1219.48|31
1621176660000|2021-05-16 14:51:00|1223.53|1219.53|1223.59|1219.59|1223.67|1219.67|1223.48|1219.48|26
1621176670000|2021-05-16 14:51:10|1223.56|1219.56|1223.19|1219.19|1223.64|1219.64|1223.16|1219.16|27
1621176680000|2021-05-16 14:51:20|1223.09|1219.09|1222.92|1218.92|1223.09|1219.09|1222.77|1218.77|27
1621176690000|2021-05-16 14:51:30|1222.91|1218.91|1222.81|1218.81|1222.91|1218.91|1222.71|1218.71|29
1621176700000|2021-05-16 14:51:40|1222.8|1218.8|1222.59|1218.59|1222.81|1218.81|1222.58|1218.58|28
1621176710000|2021-05-16 14:51:50|1222.6|1218.6|1221.23|1217.23|1222.6|1218.6|1221.23|1217.23|29
1621176720000|2021-05-16 14:52:00|1220.96|1216.96|1220.83|1216.83|1220.96|1216.96|1220.17|1216.17|34
1621176730000|2021-05-16 14:52:10|1220.86|1216.86|1219.58|1215.58|1220.87|1216.87|1219.39|1215.39|21
1621176740000|2021-05-16 14:52:20|1219.57|1215.57|1221.53|1217.53|1221.57|1217.57|1219.57|1215.57|36
1621176750000|2021-05-16 14:52:30|1221.55|1217.55|1220.31|1216.31|1221.55|1217.55|1220.24|1216.24|30
1621176760000|2021-05-16 14:52:40|1220.26|1216.26|1220.27|1216.27|1220.54|1216.54|1220.17|1216.17|31
1621176770000|2021-05-16 14:52:50|1220.29|1216.29|1220.56|1216.56|1220.67|1216.67|1220.14|1216.14|34
1621176780000|2021-05-16 14:53:00|1220.54|1216.54|1220.48|1216.48|1220.73|1216.73|1220.42|1216.42|28
1621176790000|2021-05-16 14:53:10|1220.4|1216.4|1220.33|1216.33|1220.4|1216.4|1219.98|1215.98|20
1621176800000|2021-05-16 14:53:20|1220.34|1216.34|1219.93|1215.93|1220.36|1216.36|1219.81|1215.81|26
1621176810000|2021-05-16 14:53:30|1219.95|1215.95|1218.85|1214.85|1220.07|1216.07|1218.83|1214.83|36
1621176820000|2021-05-16 14:53:40|1218.69|1214.69|1217.85|1213.85|1218.69|1214.69|1217.39|1213.39|35
1621176830000|2021-05-16 14:53:50|1217.83|1213.83|1217.42|1213.42|1218.04|1214.04|1217.34|1213.34|27
1621176840000|2021-05-16 14:54:00|1217.47|1213.47|1218.68|1214.68|1218.72|1214.72|1217.4|1213.4|33
1621176850000|2021-05-16 14:54:10|1218.67|1214.67|1219.08|1215.08|1219.16|1215.16|1218.63|1214.63|29
1621176860000|2021-05-16 14:54:20|1219.07|1215.07|1219.19|1215.19|1219.19|1215.19|1218.79|1214.79|31
1621176870000|2021-05-16 14:54:30|1219.18|1215.18|1219.67|1215.67|1219.67|1215.67|1219.18|1215.18|25
1621176880000|2021-05-16 14:54:40|1219.68|1215.68|1218.95|1214.95|1219.81|1215.81|1218.95|1214.95|28
1621176890000|2021-05-16 14:54:50|1218.81|1214.81|1218.83|1214.83|1218.92|1214.92|1218.28|1214.28|36
1621176900000|2021-05-16 14:55:00|1218.87|1214.87|1218.98|1214.98|1219.26|1215.26|1218.79|1214.79|32
1621176910000|2021-05-16 14:55:10|1218.97|1214.97|1217.9|1213.9|1219.01|1215.01|1217.6|1213.6|29
1621176920000|2021-05-16 14:55:20|1217.95|1213.95|1219.3|1215.3|1219.33|1215.33|1217.95|1213.95|36
1621176930000|2021-05-16 14:55:30|1219.28|1215.28|1218.5|1214.5|1219.28|1215.28|1218.31|1214.31|30
1621176940000|2021-05-16 14:55:40|1218.51|1214.51|1217.78|1213.78|1218.81|1214.81|1217.72|1213.72|32
1621176950000|2021-05-16 14:55:50|1217.5|1213.5|1217.28|1213.28|1217.97|1213.97|1217.26|1213.26|29
1621176960000|2021-05-16 14:56:00|1217.3|1213.3|1217.14|1213.14|1217.48|1213.48|1217.12|1213.12|27
1621176970000|2021-05-16 14:56:10|1217.17|1213.17|1217.07|1213.07|1217.25|1213.25|1217.07|1213.07|30
1621176980000|2021-05-16 14:56:20|1217.06|1213.06|1216.47|1212.47|1217.06|1213.06|1216.47|1212.47|19
1621176990000|2021-05-16 14:56:30|1216.39|1212.39|1216.49|1212.49|1216.65|1212.65|1216.07|1212.07|33
1621177000000|2021-05-16 14:56:40|1216.38|1212.38|1216.22|1212.22|1216.4|1212.4|1216.22|1212.22|27
1621177010000|2021-05-16 14:56:50|1216.19|1212.19|1215.73|1211.73|1216.23|1212.23|1215.73|1211.73|31
1621177020000|2021-05-16 14:57:00|1215.77|1211.77|1216.61|1212.61|1216.64|1212.64|1215.66|1211.66|29
1621177030000|2021-05-16 14:57:10|1216.72|1212.72|1218.66|1214.66|1218.66|1214.66|1216.72|1212.72|29
1621177040000|2021-05-16 14:57:20|1218.7|1214.7|1218.28|1214.28|1218.79|1214.79|1218.28|1214.28|35
1621177050000|2021-05-16 14:57:30|1218.07|1214.07|1218.55|1214.55|1218.55|1214.55|1217.74|1213.74|21
1621177060000|2021-05-16 14:57:40|1218.57|1214.57|1218.8|1214.8|1218.87|1214.87|1218.57|1214.57|23
1621177070000|2021-05-16 14:57:50|1218.71|1214.71|1217.6|1213.6|1218.71|1214.71|1217.43|1213.43|32
1621177080000|2021-05-16 14:58:00|1217.59|1213.59|1218.44|1214.44|1218.44|1214.44|1217.58|1213.58|26
1621177090000|2021-05-16 14:58:10|1218.43|1214.43|1218.78|1214.78|1218.79|1214.79|1218.43|1214.43|19
1621177100000|2021-05-16 14:58:20|1218.77|1214.77|1218.42|1214.42|1218.98|1214.98|1218.26|1214.26|32
1621177110000|2021-05-16 14:58:30|1218.52|1214.52|1218.25|1214.25|1218.6|1214.6|1218.17|1214.17|26
1621177120000|2021-05-16 14:58:40|1218.3|1214.3|1218.37|1214.37|1218.51|1214.51|1218.3|1214.3|18
1621177130000|2021-05-16 14:58:50|1218.29|1214.29|1217.61|1213.61|1218.29|1214.29|1217.33|1213.33|29
1621177140000|2021-05-16 14:59:00|1217.51|1213.51|1217.88|1213.88|1217.94|1213.94|1217.38|1213.38|30
1621177150000|2021-05-16 14:59:10|1217.89|1213.89|1218.42|1214.42|1218.45|1214.45|1217.89|1213.89|21
1621177160000|2021-05-16 14:59:20|1218.43|1214.43|1218.14|1214.14|1218.43|1214.43|1218.1|1214.1|21
1621177170000|2021-05-16 14:59:30|1218.08|1214.08|1217.15|1213.15|1218.13|1214.13|1217.1|1213.1|31
1621177180000|2021-05-16 14:59:40|1217.17|1213.17|1216.55|1212.55|1217.26|1213.26|1216.55|1212.55|33
1621177190000|2021-05-16 14:59:50|1216.54|1212.54|1215.59|1211.59|1216.79|1212.79|1215.59|1211.59|33
1621177200000|2021-05-16 15:00:00|1215.58|1211.58|1215.66|1211.66|1215.81|1211.81|1215.54|1211.54|30
1621177210000|2021-05-16 15:00:10|1215.72|1211.72|1215.93|1211.93|1216.1|1212.1|1215.68|1211.68|30
1621177220000|2021-05-16 15:00:20|1215.94|1211.94|1215.48|1211.48|1215.96|1211.96|1215.48|1211.48|34
1621177230000|2021-05-16 15:00:30|1215.47|1211.47|1215.31|1211.31|1215.7|1211.7|1215.31|1211.31|19
1621177240000|2021-05-16 15:00:40|1215.18|1211.18|1214.53|1210.53|1215.28|1211.28|1214.21|1210.21|26
1621177250000|2021-05-16 15:00:50|1214.56|1210.56|1213.27|1209.27|1214.56|1210.56|1213.27|1209.27|35
1621177260000|2021-05-16 15:01:00|1213.26|1209.26|1213.49|1209.49|1213.49|1209.49|1212.57|1208.57|28
1621177270000|2021-05-16 15:01:10|1213.57|1209.57|1214.23|1210.23|1214.23|1210.23|1213.56|1209.56|28
1621177280000|2021-05-16 15:01:20|1214.2|1210.2|1214.64|1210.64|1214.64|1210.64|1214.2|1210.2|34
1621177290000|2021-05-16 15:01:30|1214.74|1210.74|1213.93|1209.93|1215.12|1211.12|1213.93|1209.93|33
1621177300000|2021-05-16 15:01:40|1213.8|1209.8|1213.61|1209.61|1213.81|1209.81|1213.35|1209.35|33
1621177310000|2021-05-16 15:01:50|1213.6|1209.6|1213.87|1209.87|1213.87|1209.87|1213.25|1209.25|33
1621177320000|2021-05-16 15:02:00|1213.86|1209.86|1215.64|1211.64|1215.64|1211.64|1213.85|1209.85|33
1621177330000|2021-05-16 15:02:10|1215.67|1211.67|1215.6|1211.6|1215.81|1211.81|1215.52|1211.52|31
1621177340000|2021-05-16 15:02:20|1215.65|1211.65|1215.9|1211.9|1215.9|1211.9|1215.65|1211.65|23
1621177350000|2021-05-16 15:02:30|1215.91|1211.91|1217.08|1213.08|1217.08|1213.08|1215.91|1211.91|20
1621177360000|2021-05-16 15:02:40|1217.07|1213.07|1217.69|1213.69|1217.98|1213.98|1217.07|1213.07|27
1621177370000|2021-05-16 15:02:50|1217.63|1213.63|1216.49|1212.49|1217.66|1213.66|1216.47|1212.47|28
1621177380000|2021-05-16 15:03:00|1216.5|1212.5|1218.13|1214.13|1218.13|1214.13|1216.48|1212.48|34
1621177390000|2021-05-16 15:03:10|1218.28|1214.28|1218.46|1214.46|1218.46|1214.46|1218.21|1214.21|20
1621177400000|2021-05-16 15:03:20|1218.5|1214.5|1219.56|1215.56|1219.57|1215.57|1218.5|1214.5|29
1621177410000|2021-05-16 15:03:30|1219.55|1215.55|1220.17|1216.17|1220.17|1216.17|1219.55|1215.55|30
1621177420000|2021-05-16 15:03:40|1220.2|1216.2|1220.77|1216.77|1220.77|1216.77|1220.2|1216.2|29
1621177430000|2021-05-16 15:03:50|1220.75|1216.75|1220.9|1216.9|1220.91|1216.91|1220.52|1216.52|22
1621177440000|2021-05-16 15:04:00|1220.91|1216.91|1220.82|1216.82|1220.91|1216.91|1220.73|1216.73|22
1621177450000|2021-05-16 15:04:10|1220.83|1216.83|1219.93|1215.93|1220.84|1216.84|1219.93|1215.93|28
1621177460000|2021-05-16 15:04:20|1219.72|1215.72|1218.23|1214.23|1219.74|1215.74|1218.23|1214.23|32
1621177470000|2021-05-16 15:04:30|1218.29|1214.29|1217.38|1213.38|1218.35|1214.35|1217.24|1213.24|34
1621177480000|2021-05-16 15:04:40|1217.36|1213.36|1218.96|1214.96|1218.96|1214.96|1217.2|1213.2|36
1621177490000|2021-05-16 15:04:50|1219.02|1215.02|1218.95|1214.95|1219.47|1215.47|1218.91|1214.91|34
1621177500000|2021-05-16 15:05:00|1218.87|1214.87|1218.04|1214.04|1218.88|1214.88|1218.04|1214.04|36
1621177510000|2021-05-16 15:05:10|1218.16|1214.16|1217.89|1213.89|1218.43|1214.43|1217.89|1213.89|31
1621177520000|2021-05-16 15:05:20|1217.42|1213.42|1216.51|1212.51|1217.42|1213.42|1216.39|1212.39|36
1621177530000|2021-05-16 15:05:30|1216.52|1212.52|1214.57|1210.57|1216.52|1212.52|1214.54|1210.54|28
1621177540000|2021-05-16 15:05:40|1214.46|1210.46|1214.45|1210.45|1214.46|1210.46|1214.06|1210.06|28
1621177550000|2021-05-16 15:05:50|1214.46|1210.46|1213.74|1209.74|1214.82|1210.82|1213.74|1209.74|33
1621177560000|2021-05-16 15:06:00|1213.75|1209.75|1214.39|1210.39|1214.48|1210.48|1213.67|1209.67|32
1621177570000|2021-05-16 15:06:10|1214.42|1210.42|1214.84|1210.84|1215.02|1211.02|1214.42|1210.42|21
1621177580000|2021-05-16 15:06:20|1214.85|1210.85|1215.81|1211.81|1215.99|1211.99|1214.82|1210.82|32
1621177590000|2021-05-16 15:06:30|1215.82|1211.82|1214.9|1210.9|1215.89|1211.89|1214.87|1210.87|34
1621177600000|2021-05-16 15:06:40|1214.81|1210.81|1215.43|1211.43|1215.48|1211.48|1214.78|1210.78|21
1621177610000|2021-05-16 15:06:50|1215.44|1211.44|1215.42|1211.42|1215.51|1211.51|1215.41|1211.41|24
1621177620000|2021-05-16 15:07:00|1215.7|1211.7|1215.54|1211.54|1215.7|1211.7|1215|1211|32
1621177630000|2021-05-16 15:07:10|1215.52|1211.52|1215.3|1211.3|1215.54|1211.54|1215.18|1211.18|25
1621177640000|2021-05-16 15:07:20|1215.36|1211.36|1215.62|1211.62|1215.62|1211.62|1215.32|1211.32|28
1621177650000|2021-05-16 15:07:30|1215.54|1211.54|1215.22|1211.22|1215.55|1211.55|1215.22|1211.22|24
1621177660000|2021-05-16 15:07:40|1215.21|1211.21|1214.65|1210.65|1215.22|1211.22|1214.57|1210.57|27
1621177670000|2021-05-16 15:07:50|1214.66|1210.66|1214.52|1210.52|1214.78|1210.78|1214.42|1210.42|32
1621177680000|2021-05-16 15:08:00|1214.33|1210.33|1214.07|1210.07|1214.33|1210.33|1213.58|1209.58|31
1621177690000|2021-05-16 15:08:10|1214.14|1210.14|1213.75|1209.75|1214.56|1210.56|1213.75|1209.75|33
1621177700000|2021-05-16 15:08:20|1213.74|1209.74|1213.85|1209.85|1214.03|1210.03|1213.67|1209.67|29
1621177710000|2021-05-16 15:08:30|1213.86|1209.86|1212.95|1208.95|1213.86|1209.86|1212.95|1208.95|32
1621177720000|2021-05-16 15:08:40|1212.99|1208.99|1212.63|1208.63|1213.2|1209.2|1212.63|1208.63|33
1621177730000|2021-05-16 15:08:50|1212.62|1208.62|1212.24|1208.24|1212.76|1208.76|1212.08|1208.08|29
1621177740000|2021-05-16 15:09:00|1212.23|1208.23|1211.89|1207.89|1212.24|1208.24|1211.89|1207.89|20
1621177750000|2021-05-16 15:09:10|1211.9|1207.9|1209.86|1205.86|1211.9|1207.9|1209.82|1205.82|36
1621177760000|2021-05-16 15:09:20|1209.97|1205.97|1210.6|1206.6|1210.65|1206.65|1209.97|1205.97|35
1621177770000|2021-05-16 15:09:30|1210.59|1206.59|1210.84|1206.84|1211.17|1207.17|1210.59|1206.59|31
1621177780000|2021-05-16 15:09:40|1210.86|1206.86|1209.91|1205.91|1211.05|1207.05|1209.61|1205.61|33
1621177790000|2021-05-16 15:09:50|1209.93|1205.93|1209.17|1205.17|1209.93|1205.93|1209|1205|32
1621177800000|2021-05-16 15:10:00|1209.19|1205.19|1209.93|1205.93|1210.06|1206.06|1209.13|1205.13|33
1621177810000|2021-05-16 15:10:10|1209.88|1205.88|1209.78|1205.78|1210.02|1206.02|1209.64|1205.64|32
1621177820000|2021-05-16 15:10:20|1209.76|1205.76|1211.75|1207.75|1211.75|1207.75|1209.76|1205.76|33
1621177830000|2021-05-16 15:10:30|1211.85|1207.85|1211.81|1207.81|1211.92|1207.92|1211.81|1207.81|25
1621177840000|2021-05-16 15:10:40|1211.8|1207.8|1211.82|1207.82|1211.91|1207.91|1211.54|1207.54|35
1621177850000|2021-05-16 15:10:50|1212.24|1208.24|1212.24|1208.24|1212.75|1208.75|1212.07|1208.07|32
1621177860000|2021-05-16 15:11:00|1212.22|1208.22|1213.91|1209.91|1213.91|1209.91|1212.18|1208.18|34
1621177870000|2021-05-16 15:11:10|1214.04|1210.04|1215.26|1211.26|1215.3|1211.3|1213.94|1209.94|31
1621177880000|2021-05-16 15:11:20|1215.23|1211.23|1215.86|1211.86|1215.86|1211.86|1215.23|1211.23|27
1621177890000|2021-05-16 15:11:30|1215.87|1211.87|1216.14|1212.14|1216.15|1212.15|1215.7|1211.7|22
1621177900000|2021-05-16 15:11:40|1216.15|1212.15|1215.63|1211.63|1216.19|1212.19|1215.52|1211.52|36
1621177910000|2021-05-16 15:11:50|1215.64|1211.64|1216.42|1212.42|1216.42|1212.42|1215.63|1211.63|29
1621177920000|2021-05-16 15:12:00|1216.43|1212.43|1216.85|1212.85|1216.86|1212.86|1216.43|1212.43|21
1621177930000|2021-05-16 15:12:10|1216.81|1212.81|1217.07|1213.07|1217.07|1213.07|1216.81|1212.81|19
1621177940000|2021-05-16 15:12:20|1217.24|1213.24|1218.06|1214.06|1218.33|1214.33|1217.24|1213.24|35
1621177950000|2021-05-16 15:12:30|1218.02|1214.02|1216.91|1212.91|1218.16|1214.16|1216.91|1212.91|33
1621177960000|2021-05-16 15:12:40|1216.88|1212.88|1215.9|1211.9|1217.22|1213.22|1215.9|1211.9|37
1621177970000|2021-05-16 15:12:50|1215.89|1211.89|1215.8|1211.8|1216.1|1212.1|1215.49|1211.49|29
1621177980000|2021-05-16 15:13:00|1215.84|1211.84|1215.82|1211.82|1216.61|1212.61|1215.79|1211.79|31
1621177990000|2021-05-16 15:13:10|1215.75|1211.75|1215.84|1211.84|1215.93|1211.93|1215.75|1211.75|19
1621178000000|2021-05-16 15:13:20|1215.88|1211.88|1215.45|1211.45|1216.83|1212.83|1215.45|1211.45|30
1621178010000|2021-05-16 15:13:30|1215.44|1211.44|1214.76|1210.76|1215.53|1211.53|1214.76|1210.76|33
1621178020000|2021-05-16 15:13:40|1214.75|1210.75|1214.07|1210.07|1214.75|1210.75|1213.98|1209.98|29
1621178030000|2021-05-16 15:13:50|1213.84|1209.84|1213.51|1209.51|1213.84|1209.84|1212.86|1208.86|34
1621178040000|2021-05-16 15:14:00|1213.49|1209.49|1212.66|1208.66|1214.18|1210.18|1212.66|1208.66|31
1621178050000|2021-05-16 15:14:10|1212.64|1208.64|1211.27|1207.27|1212.64|1208.64|1211.27|1207.27|30
1621178060000|2021-05-16 15:14:20|1211.17|1207.17|1211.19|1207.19|1211.45|1207.45|1211.17|1207.17|35
1621178070000|2021-05-16 15:14:30|1211.1|1207.1|1210.98|1206.98|1211.59|1207.59|1210.98|1206.98|34
1621178080000|2021-05-16 15:14:40|1210.85|1206.85|1210.14|1206.14|1210.85|1206.85|1210.02|1206.02|31
1621178090000|2021-05-16 15:14:50|1210.15|1206.15|1210.58|1206.58|1211.03|1207.03|1210.15|1206.15|31
1621178100000|2021-05-16 15:15:00|1210.54|1206.54|1210.15|1206.15|1210.54|1206.54|1210.01|1206.01|33
1621178110000|2021-05-16 15:15:10|1210.19|1206.19|1209.81|1205.81|1210.28|1206.28|1209.72|1205.72|33
1621178120000|2021-05-16 15:15:20|1209.77|1205.77|1209.97|1205.97|1210.15|1206.15|1209.74|1205.74|31
1621178130000|2021-05-16 15:15:30|1209.98|1205.98|1210.24|1206.24|1210.39|1206.39|1209.98|1205.98|29
1621178140000|2021-05-16 15:15:40|1210.34|1206.34|1210.6|1206.6|1210.61|1206.61|1210.33|1206.33|26
1621178150000|2021-05-16 15:15:50|1210.61|1206.61|1210.56|1206.56|1210.61|1206.61|1210.46|1206.46|20
1621178160000|2021-05-16 15:16:00|1210.55|1206.55|1210.86|1206.86|1210.93|1206.93|1210.27|1206.27|25
1621178170000|2021-05-16 15:16:10|1210.87|1206.87|1212.12|1208.12|1212.12|1208.12|1210.83|1206.83|27
1621178180000|2021-05-16 15:16:20|1212.23|1208.23|1212.44|1208.44|1212.47|1208.47|1212.14|1208.14|24
1621178190000|2021-05-16 15:16:30|1212.43|1208.43|1213.13|1209.13|1213.13|1209.13|1212.4|1208.4|27
1621178200000|2021-05-16 15:16:40|1213.14|1209.14|1214.09|1210.09|1214.09|1210.09|1213.14|1209.14|28
1621178210000|2021-05-16 15:16:50|1214.38|1210.38|1213.46|1209.46|1214.38|1210.38|1213.46|1209.46|24
1621178220000|2021-05-16 15:17:00|1213.44|1209.44|1213.48|1209.48|1213.48|1209.48|1213.32|1209.32|20
1621178230000|2021-05-16 15:17:10|1213.84|1209.84|1214.22|1210.22|1214.25|1210.25|1213.84|1209.84|22
1621178240000|2021-05-16 15:17:20|1214.23|1210.23|1214.83|1210.83|1214.89|1210.89|1214.23|1210.23|18
1621178250000|2021-05-16 15:17:30|1214.82|1210.82|1214.81|1210.81|1214.86|1210.86|1214.69|1210.69|16
1621178260000|2021-05-16 15:17:40|1214.8|1210.8|1213.12|1209.12|1214.8|1210.8|1213.12|1209.12|35
1621178270000|2021-05-16 15:17:50|1212.82|1208.82|1211.84|1207.84|1212.82|1208.82|1211.71|1207.71|34
1621178280000|2021-05-16 15:18:00|1211.78|1207.78|1211.49|1207.49|1211.89|1207.89|1211.46|1207.46|30
1621178290000|2021-05-16 15:18:10|1211.5|1207.5|1210.19|1206.19|1211.5|1207.5|1210.19|1206.19|32
1621178300000|2021-05-16 15:18:20|1210.14|1206.14|1208.88|1204.88|1210.39|1206.39|1208.88|1204.88|32
1621178310000|2021-05-16 15:18:30|1209.12|1205.12|1205.42|1201.42|1209.12|1205.12|1205.42|1201.42|32
1621178320000|2021-05-16 15:18:40|1205.47|1201.47|1205.56|1201.56|1205.79|1201.79|1205.31|1201.31|31
1621178330000|2021-05-16 15:18:50|1205.53|1201.53|1205.18|1201.18|1205.58|1201.58|1205|1201|32
1621178340000|2021-05-16 15:19:00|1205.15|1201.15|1206.25|1202.25|1206.58|1202.58|1205.09|1201.09|33
1621178350000|2021-05-16 15:19:10|1206.14|1202.14|1205.63|1201.63|1206.32|1202.32|1205.63|1201.63|32
1621178360000|2021-05-16 15:19:20|1205.8|1201.8|1206.2|1202.2|1206.45|1202.45|1205.62|1201.62|34
1621178370000|2021-05-16 15:19:30|1206.25|1202.25|1205.64|1201.64|1206.31|1202.31|1205.64|1201.64|26
1621178380000|2021-05-16 15:19:40|1205.6|1201.6|1205.14|1201.14|1205.6|1201.6|1204.97|1200.97|33
1621178390000|2021-05-16 15:19:50|1205.24|1201.24|1205.38|1201.38|1205.49|1201.49|1205.13|1201.13|34
1621178400000|2021-05-16 15:20:00|1205.43|1201.43|1206.44|1202.44|1206.44|1202.44|1205.42|1201.42|28
1621178410000|2021-05-16 15:20:10|1206.48|1202.48|1206.09|1202.09|1206.73|1202.73|1206.04|1202.04|25
1621178420000|2021-05-16 15:20:20|1206.02|1202.02|1206.33|1202.33|1206.63|1202.63|1206.02|1202.02|30
1621178430000|2021-05-16 15:20:30|1206.34|1202.34|1205.36|1201.36|1206.58|1202.58|1205.36|1201.36|35
1621178440000|2021-05-16 15:20:40|1205.33|1201.33|1205.14|1201.14|1205.49|1201.49|1205.06|1201.06|36
1621178450000|2021-05-16 15:20:50|1205.09|1201.09|1204.75|1200.75|1205.14|1201.14|1204.63|1200.63|32
1621178460000|2021-05-16 15:21:00|1204.76|1200.76|1204.69|1200.69|1204.84|1200.84|1204.64|1200.64|25
1621178470000|2021-05-16 15:21:10|1204.72|1200.72|1204.7|1200.7|1204.73|1200.73|1204.57|1200.57|23
1621178480000|2021-05-16 15:21:20|1204.66|1200.66|1204.59|1200.59|1204.69|1200.69|1204.3|1200.3|30
1621178490000|2021-05-16 15:21:30|1204.69|1200.69|1204.37|1200.37|1204.69|1200.69|1204.31|1200.31|37
1621178500000|2021-05-16 15:21:40|1204.39|1200.39|1203.73|1199.73|1204.4|1200.4|1203.57|1199.57|29
1621178510000|2021-05-16 15:21:50|1203.72|1199.72|1204.16|1200.16|1204.22|1200.22|1203.71|1199.71|30
1621178520000|2021-05-16 15:22:00|1204.39|1200.39|1205.7|1201.7|1205.81|1201.81|1204.39|1200.39|32
1621178530000|2021-05-16 15:22:10|1205.71|1201.71|1204.88|1200.88|1205.71|1201.71|1204.73|1200.73|33
1621178540000|2021-05-16 15:22:20|1204.82|1200.82|1204.33|1200.33|1204.83|1200.83|1204.05|1200.05|33
1621178550000|2021-05-16 15:22:30|1204.4|1200.4|1204.12|1200.12|1204.4|1200.4|1203.76|1199.76|23
1621178560000|2021-05-16 15:22:40|1204.1|1200.1|1204.03|1200.03|1204.26|1200.26|1203.97|1199.97|25
1621178570000|2021-05-16 15:22:50|1204.02|1200.02|1203.31|1199.31|1204.09|1200.09|1203.26|1199.26|35
1621178580000|2021-05-16 15:23:00|1203.33|1199.33|1203.85|1199.85|1203.86|1199.86|1203.33|1199.33|32
1621178590000|2021-05-16 15:23:10|1203.84|1199.84|1202.79|1198.79|1204.04|1200.04|1202.78|1198.78|38
1621178600000|2021-05-16 15:23:20|1202.65|1198.65|1201.02|1197.02|1202.65|1198.65|1200.48|1196.48|38
1621178610000|2021-05-16 15:23:30|1201.03|1197.03|1201.7|1197.7|1201.87|1197.87|1200.98|1196.98|36
1621178620000|2021-05-16 15:23:40|1201.74|1197.74|1201.57|1197.57|1201.76|1197.76|1201.22|1197.22|35
1621178630000|2021-05-16 15:23:50|1201.65|1197.65|1200.93|1196.93|1201.67|1197.67|1200.51|1196.51|32
1621178640000|2021-05-16 15:24:00|1200.79|1196.79|1201.24|1197.24|1201.68|1197.68|1200.79|1196.79|29
1621178650000|2021-05-16 15:24:10|1201.25|1197.25|1202.05|1198.05|1202.05|1198.05|1201.14|1197.14|31
1621178660000|2021-05-16 15:24:20|1202.15|1198.15|1202.89|1198.89|1203.07|1199.07|1202.15|1198.15|32
1621178670000|2021-05-16 15:24:30|1202.88|1198.88|1204.21|1200.21|1204.21|1200.21|1202.88|1198.88|22
1621178680000|2021-05-16 15:24:40|1204.22|1200.22|1205.86|1201.86|1205.88|1201.88|1204.1|1200.1|31
1621178690000|2021-05-16 15:24:50|1205.89|1201.89|1204.43|1200.43|1205.91|1201.91|1204.38|1200.38|34
1621178700000|2021-05-16 15:25:00|1204.58|1200.58|1204.45|1200.45|1204.99|1200.99|1204.45|1200.45|39
1621178710000|2021-05-16 15:25:10|1204.42|1200.42|1202.68|1198.68|1204.42|1200.42|1202.46|1198.46|32
1621178720000|2021-05-16 15:25:20|1202.69|1198.69|1202.65|1198.65|1203.11|1199.11|1202.38|1198.38|34
1621178730000|2021-05-16 15:25:30|1202.7|1198.7|1202.79|1198.79|1202.92|1198.92|1202.5|1198.5|36
1621178740000|2021-05-16 15:25:40|1202.77|1198.77|1203.43|1199.43|1203.54|1199.54|1202.66|1198.66|30
1621178750000|2021-05-16 15:25:50|1203.38|1199.38|1203.49|1199.49|1203.49|1199.49|1203.23|1199.23|29
1621178760000|2021-05-16 15:26:00|1203.48|1199.48|1203.59|1199.59|1203.68|1199.68|1203.26|1199.26|28
1621178770000|2021-05-16 15:26:10|1203.58|1199.58|1204.98|1200.98|1205.01|1201.01|1203.58|1199.58|24
1621178780000|2021-05-16 15:26:20|1204.97|1200.97|1205.47|1201.47|1205.47|1201.47|1204.71|1200.71|32
1621178790000|2021-05-16 15:26:30|1205.45|1201.45|1206.24|1202.24|1206.24|1202.24|1205.28|1201.28|23
1621178800000|2021-05-16 15:26:40|1206.19|1202.19|1206.47|1202.47|1206.61|1202.61|1206.14|1202.14|30
1621178810000|2021-05-16 15:26:50|1206.48|1202.48|1206.95|1202.95|1206.95|1202.95|1206.48|1202.48|20
1621178820000|2021-05-16 15:27:00|1206.96|1202.96|1208.1|1204.1|1208.1|1204.1|1206.96|1202.96|24
1621178830000|2021-05-16 15:27:10|1208.3|1204.3|1209.5|1205.5|1209.55|1205.55|1208.3|1204.3|32
1621178840000|2021-05-16 15:27:20|1209.54|1205.54|1208.4|1204.4|1209.6|1205.6|1208.4|1204.4|29
1621178850000|2021-05-16 15:27:30|1208.35|1204.35|1208.49|1204.49|1208.49|1204.49|1207.94|1203.94|31
1621178860000|2021-05-16 15:27:40|1208.56|1204.56|1208.58|1204.58|1208.8|1204.8|1208.44|1204.44|31
1621178870000|2021-05-16 15:27:50|1208.51|1204.51|1208.78|1204.78|1208.87|1204.87|1208.51|1204.51|26
1621178880000|2021-05-16 15:28:00|1208.79|1204.79|1210.18|1206.18|1210.18|1206.18|1208.79|1204.79|30
1621178890000|2021-05-16 15:28:10|1210.64|1206.64|1210.34|1206.34|1210.84|1206.84|1210.11|1206.11|31
1621178900000|2021-05-16 15:28:20|1210.36|1206.36|1210.19|1206.19|1210.41|1206.41|1210.06|1206.06|34
1621178910000|2021-05-16 15:28:30|1210.13|1206.13|1209.67|1205.67|1210.14|1206.14|1209.67|1205.67|31
1621178920000|2021-05-16 15:28:40|1209.72|1205.72|1210.38|1206.38|1210.38|1206.38|1209.72|1205.72|30
1621178930000|2021-05-16 15:28:50|1210.43|1206.43|1210.34|1206.34|1210.54|1206.54|1210.25|1206.25|22
1621178940000|2021-05-16 15:29:00|1210.32|1206.32|1209.26|1205.26|1210.32|1206.32|1209.26|1205.26|29
1621178950000|2021-05-16 15:29:10|1209.13|1205.13|1207.06|1203.06|1209.13|1205.13|1207.05|1203.05|34
1621178960000|2021-05-16 15:29:20|1207.09|1203.09|1207.3|1203.3|1207.44|1203.44|1207.09|1203.09|28
1621178970000|2021-05-16 15:29:30|1207.1|1203.1|1206.41|1202.41|1207.1|1203.1|1205.91|1201.91|38
1621178980000|2021-05-16 15:29:40|1206.37|1202.37|1206.07|1202.07|1206.42|1202.42|1205.95|1201.95|29
1621178990000|2021-05-16 15:29:50|1206.04|1202.04|1204.95|1200.95|1206.07|1202.07|1204.94|1200.94|31
1621179000000|2021-05-16 15:30:00|1204.94|1200.94|1204.24|1200.24|1204.95|1200.95|1204.24|1200.24|23
1621179010000|2021-05-16 15:30:10|1204.21|1200.21|1204.64|1200.64|1205.67|1201.67|1204.12|1200.12|35
1621179020000|2021-05-16 15:30:20|1204.63|1200.63|1204.56|1200.56|1204.65|1200.65|1204.08|1200.08|36
1621179030000|2021-05-16 15:30:30|1204.71|1200.71|1204.47|1200.47|1205.87|1201.87|1204.47|1200.47|39
1621179040000|2021-05-16 15:30:40|1203.97|1199.97|1202.83|1198.83|1204.07|1200.07|1202.83|1198.83|33
1621179050000|2021-05-16 15:30:50|1202.67|1198.67|1203.56|1199.56|1203.6|1199.6|1202.37|1198.37|36
1621179060000|2021-05-16 15:31:00|1203.58|1199.58|1204.19|1200.19|1205.36|1201.36|1203.58|1199.58|36
1621179070000|2021-05-16 15:31:10|1204.18|1200.18|1204.95|1200.95|1204.97|1200.97|1203.69|1199.69|32
1621179080000|2021-05-16 15:31:20|1204.82|1200.82|1204.28|1200.28|1204.82|1200.82|1204.21|1200.21|35
1621179090000|2021-05-16 15:31:30|1204.27|1200.27|1205.23|1201.23|1205.25|1201.25|1204.27|1200.27|26
1621179100000|2021-05-16 15:31:40|1205.37|1201.37|1205.85|1201.85|1205.85|1201.85|1205.36|1201.36|32
1621179110000|2021-05-16 15:31:50|1205.92|1201.92|1205.92|1201.92|1205.98|1201.98|1205.75|1201.75|29
1621179120000|2021-05-16 15:32:00|1205.98|1201.98|1207.58|1203.58|1207.84|1203.84|1205.98|1201.98|35
1621179130000|2021-05-16 15:32:10|1207.68|1203.68|1208.47|1204.47|1208.75|1204.75|1206.98|1202.98|34
1621179140000|2021-05-16 15:32:20|1208.48|1204.48|1210.6|1206.6|1210.68|1206.68|1207.74|1203.74|34
1621179150000|2021-05-16 15:32:30|1210.67|1206.67|1209.68|1205.68|1210.68|1206.68|1209.67|1205.67|29
1621179160000|2021-05-16 15:32:40|1209.69|1205.69|1209.37|1205.37|1209.69|1205.69|1209.27|1205.27|28
1621179170000|2021-05-16 15:32:50|1209.35|1205.35|1210.31|1206.31|1210.4|1206.4|1209.22|1205.22|32
1621179180000|2021-05-16 15:33:00|1210.14|1206.14|1209.85|1205.85|1210.2|1206.2|1209.48|1205.48|32
1621179190000|2021-05-16 15:33:10|1209.83|1205.83|1210.29|1206.29|1210.29|1206.29|1209.8|1205.8|33
1621179200000|2021-05-16 15:33:20|1210.25|1206.25|1209.01|1205.01|1210.25|1206.25|1209.01|1205.01|30
1621179210000|2021-05-16 15:33:30|1209|1205|1208.19|1204.19|1209|1205|1208.13|1204.13|24
1621179220000|2021-05-16 15:33:40|1208.24|1204.24|1209.27|1205.27|1209.27|1205.27|1207.77|1203.77|34
1621179230000|2021-05-16 15:33:50|1209.32|1205.32|1209.06|1205.06|1209.41|1205.41|1208.45|1204.45|34
1621179240000|2021-05-16 15:34:00|1209.07|1205.07|1209.93|1205.93|1209.95|1205.95|1209.05|1205.05|35
1621179250000|2021-05-16 15:34:10|1209.97|1205.97|1210.54|1206.54|1210.54|1206.54|1209.79|1205.79|30
1621179260000|2021-05-16 15:34:20|1210.55|1206.55|1211.04|1207.04|1211.04|1207.04|1210.49|1206.49|22
1621179270000|2021-05-16 15:34:30|1211.1|1207.1|1211.9|1207.9|1211.94|1207.94|1211|1207|26
1621179280000|2021-05-16 15:34:40|1211.87|1207.87|1212.62|1208.62|1212.81|1208.81|1211.87|1207.87|30
1621179290000|2021-05-16 15:34:50|1212.63|1208.63|1213.66|1209.66|1213.81|1209.81|1212.53|1208.53|35
1621179300000|2021-05-16 15:35:00|1213.65|1209.65|1212.23|1208.23|1213.65|1209.65|1212.23|1208.23|35
1621179310000|2021-05-16 15:35:10|1212.26|1208.26|1211.41|1207.41|1212.26|1208.26|1210.92|1206.92|38
1621179320000|2021-05-16 15:35:20|1211.4|1207.4|1212.67|1208.67|1213.01|1209.01|1211.3|1207.3|31
1621179330000|2021-05-16 15:35:30|1212.47|1208.47|1213.78|1209.78|1213.88|1209.88|1211.72|1207.72|31
1621179340000|2021-05-16 15:35:40|1213.91|1209.91|1214.74|1210.74|1214.83|1210.83|1213.84|1209.84|29
1621179350000|2021-05-16 15:35:50|1214.58|1210.58|1214.99|1210.99|1215.02|1211.02|1214.56|1210.56|25
1621179360000|2021-05-16 15:36:00|1214.95|1210.95|1214.16|1210.16|1214.95|1210.95|1213.73|1209.73|37
1621179370000|2021-05-16 15:36:10|1214.18|1210.18|1215.05|1211.05|1215.27|1211.27|1214.14|1210.14|30
1621179380000|2021-05-16 15:36:20|1215.02|1211.02|1214.38|1210.38|1215.02|1211.02|1214.24|1210.24|37
1621179390000|2021-05-16 15:36:30|1214.37|1210.37|1214.42|1210.42|1214.42|1210.42|1213.96|1209.96|30
1621179400000|2021-05-16 15:36:40|1214.44|1210.44|1214.59|1210.59|1214.89|1210.89|1214.44|1210.44|30
1621179410000|2021-05-16 15:36:50|1214.55|1210.55|1213.75|1209.75|1214.56|1210.56|1213.61|1209.61|34
1621179420000|2021-05-16 15:37:00|1213.96|1209.96|1215.25|1211.25|1215.3|1211.3|1213.96|1209.96|36
1621179430000|2021-05-16 15:37:10|1215.22|1211.22|1214.26|1210.26|1215.24|1211.24|1214.26|1210.26|35
1621179440000|2021-05-16 15:37:20|1214.23|1210.23|1213.39|1209.39|1214.23|1210.23|1212.71|1208.71|35
1621179450000|2021-05-16 15:37:30|1213.35|1209.35|1214.07|1210.07|1214.11|1210.11|1213.35|1209.35|36
1621179460000|2021-05-16 15:37:40|1214.06|1210.06|1213.39|1209.39|1214.13|1210.13|1213|1209|36
1621179470000|2021-05-16 15:37:50|1213.34|1209.34|1212.93|1208.93|1213.51|1209.51|1212.93|1208.93|29
1621179480000|2021-05-16 15:38:00|1212.91|1208.91|1211.71|1207.71|1212.91|1208.91|1211.41|1207.41|36
1621179490000|2021-05-16 15:38:10|1211.7|1207.7|1211.66|1207.66|1212.15|1208.15|1211.6|1207.6|23
1621179500000|2021-05-16 15:38:20|1211.68|1207.68|1211.27|1207.27|1211.84|1207.84|1211.27|1207.27|20
1621179510000|2021-05-16 15:38:30|1211.29|1207.29|1211.24|1207.24|1211.32|1207.32|1211.24|1207.24|18
1621179520000|2021-05-16 15:38:40|1211.26|1207.26|1211.52|1207.52|1211.52|1207.52|1211.17|1207.17|15
1621179530000|2021-05-16 15:38:50|1211.46|1207.46|1211.77|1207.77|1211.95|1207.95|1211.46|1207.46|27
1621179540000|2021-05-16 15:39:00|1211.76|1207.76|1210.34|1206.34|1211.76|1207.76|1210.3|1206.3|29
1621179550000|2021-05-16 15:39:10|1210.3|1206.3|1210.68|1206.68|1210.78|1206.78|1210.3|1206.3|32
1621179560000|2021-05-16 15:39:20|1210.61|1206.61|1210.37|1206.37|1211.18|1207.18|1210.37|1206.37|31
1621179570000|2021-05-16 15:39:30|1210.36|1206.36|1209.31|1205.31|1210.36|1206.36|1209.24|1205.24|33
1621179580000|2021-05-16 15:39:40|1209.28|1205.28|1209.21|1205.21|1209.41|1205.41|1209.14|1205.14|34
1621179590000|2021-05-16 15:39:50|1209.26|1205.26|1209.14|1205.14|1209.39|1205.39|1209.14|1205.14|17
1621179600000|2021-05-16 15:40:00|1209.17|1205.17|1207.99|1203.99|1209.17|1205.17|1207.99|1203.99|28
1621179610000|2021-05-16 15:40:10|1207.93|1203.93|1206.8|1202.8|1207.93|1203.93|1206.79|1202.79|34
1621179620000|2021-05-16 15:40:20|1206.78|1202.78|1206.87|1202.87|1207.17|1203.17|1206.76|1202.76|30
1621179630000|2021-05-16 15:40:30|1206.82|1202.82|1206.33|1202.33|1206.99|1202.99|1206.25|1202.25|25
1621179640000|2021-05-16 15:40:40|1206.24|1202.24|1204.45|1200.45|1206.24|1202.24|1204.45|1200.45|36
1621179650000|2021-05-16 15:40:50|1204.37|1200.37|1205.49|1201.49|1205.64|1201.64|1204.09|1200.09|29
1621179660000|2021-05-16 15:41:00|1205.61|1201.61|1207.18|1203.18|1207.27|1203.27|1205.61|1201.61|37
1621179670000|2021-05-16 15:41:10|1207.27|1203.27|1207.81|1203.81|1208.48|1204.48|1207.09|1203.09|35
1621179680000|2021-05-16 15:41:20|1207.74|1203.74|1206.2|1202.2|1207.8|1203.8|1206.18|1202.18|28
1621179690000|2021-05-16 15:41:30|1206.21|1202.21|1206.97|1202.97|1207|1203|1206.21|1202.21|33
1621179700000|2021-05-16 15:41:40|1206.98|1202.98|1204.68|1200.68|1207.03|1203.03|1203.44|1199.44|35
1621179710000|2021-05-16 15:41:50|1204.64|1200.64|1202.71|1198.71|1204.96|1200.96|1202.71|1198.71|35
1621179720000|2021-05-16 15:42:00|1202.65|1198.65|1201.85|1197.85|1203.47|1199.47|1201.85|1197.85|34
1621179730000|2021-05-16 15:42:10|1201.9|1197.9|1201|1197|1201.9|1197.9|1200.98|1196.98|36
1621179740000|2021-05-16 15:42:20|1200.9|1196.9|1199.72|1195.72|1201.02|1197.02|1199.46|1195.46|29
1621179750000|2021-05-16 15:42:30|1199.7|1195.7|1199.51|1195.51|1199.7|1195.7|1199.32|1195.32|34
1621179760000|2021-05-16 15:42:40|1199.69|1195.69|1199.37|1195.37|1199.69|1195.69|1199.37|1195.37|24
1621179770000|2021-05-16 15:42:50|1199.38|1195.38|1198.6|1194.6|1199.48|1195.48|1198.59|1194.59|34
1621179780000|2021-05-16 15:43:00|1198.57|1194.57|1199.67|1195.67|1199.67|1195.67|1198.55|1194.55|26
1621179790000|2021-05-16 15:43:10|1199.73|1195.73|1201.12|1197.12|1201.12|1197.12|1199.73|1195.73|28
1621179800000|2021-05-16 15:43:20|1201.13|1197.13|1200.84|1196.84|1201.13|1197.13|1200.84|1196.84|20
1621179810000|2021-05-16 15:43:30|1200.72|1196.72|1199.72|1195.72|1200.73|1196.73|1199.69|1195.69|35
1621179820000|2021-05-16 15:43:40|1199.83|1195.83|1200.4|1196.4|1200.55|1196.55|1199.81|1195.81|29
1621179830000|2021-05-16 15:43:50|1200.41|1196.41|1201.17|1197.17|1201.57|1197.57|1200.41|1196.41|27
1621179840000|2021-05-16 15:44:00|1201.05|1197.05|1200.44|1196.44|1201.07|1197.07|1200.09|1196.09|29
1621179850000|2021-05-16 15:44:10|1200.43|1196.43|1201.95|1197.95|1201.96|1197.96|1200.37|1196.37|33
1621179860000|2021-05-16 15:44:20|1201.84|1197.84|1201.24|1197.24|1201.85|1197.85|1201.24|1197.24|32
1621179870000|2021-05-16 15:44:30|1201.15|1197.15|1201.3|1197.3|1201.45|1197.45|1201.02|1197.02|35
1621179880000|2021-05-16 15:44:40|1201.29|1197.29|1202.29|1198.29|1202.31|1198.31|1200.97|1196.97|30
1621179890000|2021-05-16 15:44:50|1202.3|1198.3|1202.29|1198.29|1202.36|1198.36|1202.05|1198.05|34
1621179900000|2021-05-16 15:45:00|1202.33|1198.33|1201.3|1197.3|1202.36|1198.36|1201.22|1197.22|30
1621179910000|2021-05-16 15:45:10|1201.32|1197.32|1201.63|1197.63|1201.92|1197.92|1201.32|1197.32|33
1621179920000|2021-05-16 15:45:20|1201.7|1197.7|1203.24|1199.24|1203.36|1199.36|1201.7|1197.7|32
1621179930000|2021-05-16 15:45:30|1203.25|1199.25|1203.14|1199.14|1203.25|1199.25|1202.31|1198.31|35
1621179940000|2021-05-16 15:45:40|1203.34|1199.34|1206.12|1202.12|1206.12|1202.12|1203.31|1199.31|31
1621179950000|2021-05-16 15:45:50|1206.27|1202.27|1207.41|1203.41|1207.52|1203.52|1206.27|1202.27|31
1621179960000|2021-05-16 15:46:00|1207.47|1203.47|1207.73|1203.73|1207.76|1203.76|1207.46|1203.46|31
1621179970000|2021-05-16 15:46:10|1207.68|1203.68|1208.45|1204.45|1208.78|1204.78|1207.57|1203.57|35
1621179980000|2021-05-16 15:46:20|1208.65|1204.65|1208.88|1204.88|1209.52|1205.52|1208.56|1204.56|35
1621179990000|2021-05-16 15:46:30|1208.84|1204.84|1207.21|1203.21|1208.84|1204.84|1207.05|1203.05|37
1621180000000|2021-05-16 15:46:40|1207.28|1203.28|1207.47|1203.47|1207.47|1203.47|1206.95|1202.95|27
1621180010000|2021-05-16 15:46:50|1207.46|1203.46|1207.92|1203.92|1207.92|1203.92|1207.46|1203.46|24
1621180020000|2021-05-16 15:47:00|1207.93|1203.93|1207.87|1203.87|1208.2|1204.2|1207.86|1203.86|28
1621180030000|2021-05-16 15:47:10|1207.8|1203.8|1205.09|1201.09|1207.82|1203.82|1205.04|1201.04|38
1621180040000|2021-05-16 15:47:20|1205.11|1201.11|1204.48|1200.48|1205.13|1201.13|1204.44|1200.44|29
1621180050000|2021-05-16 15:47:30|1204.47|1200.47|1202.51|1198.51|1204.56|1200.56|1202.51|1198.51|28
1621180060000|2021-05-16 15:47:40|1202.38|1198.38|1202.76|1198.76|1203.11|1199.11|1201.92|1197.92|35
1621180070000|2021-05-16 15:47:50|1202.71|1198.71|1201.48|1197.48|1202.79|1198.79|1201.35|1197.35|32
1621180080000|2021-05-16 15:48:00|1201.45|1197.45|1203.73|1199.73|1203.73|1199.73|1201.33|1197.33|37
1621180090000|2021-05-16 15:48:10|1203.74|1199.74|1202.85|1198.85|1204.04|1200.04|1202.85|1198.85|31
1621180100000|2021-05-16 15:48:20|1202.76|1198.76|1202.56|1198.56|1202.82|1198.82|1202.2|1198.2|35
1621180110000|2021-05-16 15:48:30|1202.83|1198.83|1203.45|1199.45|1203.66|1199.66|1202.82|1198.82|36
1621180120000|2021-05-16 15:48:40|1203.31|1199.31|1203.32|1199.32|1203.32|1199.32|1203.09|1199.09|28
1621180130000|2021-05-16 15:48:50|1203.31|1199.31|1204.77|1200.77|1204.99|1200.99|1203.31|1199.31|27
1621180140000|2021-05-16 15:49:00|1204.75|1200.75|1203.25|1199.25|1204.75|1200.75|1203.03|1199.03|37
1621180150000|2021-05-16 15:49:10|1203.29|1199.29|1203.36|1199.36|1203.74|1199.74|1203.14|1199.14|32
1621180160000|2021-05-16 15:49:20|1203.32|1199.32|1203.62|1199.62|1203.87|1199.87|1203.32|1199.32|31
1621180170000|2021-05-16 15:49:30|1203.63|1199.63|1204|1200|1204|1200|1203.63|1199.63|26
1621180180000|2021-05-16 15:49:40|1203.96|1199.96|1203.76|1199.76|1204.09|1200.09|1203.58|1199.58|31
1621180190000|2021-05-16 15:49:50|1203.77|1199.77|1203.95|1199.95|1204.04|1200.04|1203.69|1199.69|29
1621180200000|2021-05-16 15:50:00|1203.96|1199.96|1206.43|1202.43|1206.92|1202.92|1203.96|1199.96|32
1621180210000|2021-05-16 15:50:10|1206.7|1202.7|1205.78|1201.78|1207.54|1203.54|1205.76|1201.76|37
1621180220000|2021-05-16 15:50:20|1205.83|1201.83|1206.02|1202.02|1206.07|1202.07|1205.51|1201.51|38
1621180230000|2021-05-16 15:50:30|1206.03|1202.03|1206.72|1202.72|1206.72|1202.72|1205.99|1201.99|30
1621180240000|2021-05-16 15:50:40|1206.73|1202.73|1205.9|1201.9|1207.15|1203.15|1205.9|1201.9|31
1621180250000|2021-05-16 15:50:50|1205.57|1201.57|1204.46|1200.46|1205.69|1201.69|1204.46|1200.46|34
1621180260000|2021-05-16 15:51:00|1204.45|1200.45|1203.71|1199.71|1204.45|1200.45|1203.49|1199.49|30
1621180270000|2021-05-16 15:51:10|1203.75|1199.75|1203.7|1199.7|1203.83|1199.83|1203.54|1199.54|31
1621180280000|2021-05-16 15:51:20|1203.67|1199.67|1203.25|1199.25|1203.67|1199.67|1203.16|1199.16|26
1621180290000|2021-05-16 15:51:30|1203.22|1199.22|1203.29|1199.29|1203.3|1199.3|1203.17|1199.17|17
1621180300000|2021-05-16 15:51:40|1203.23|1199.23|1203.27|1199.27|1203.3|1199.3|1203.23|1199.23|20
1621180310000|2021-05-16 15:51:50|1203.26|1199.26|1202.19|1198.19|1203.32|1199.32|1202.18|1198.18|32
1621180320000|2021-05-16 15:52:00|1202.2|1198.2|1201.62|1197.62|1202.38|1198.38|1201.62|1197.62|32
1621180330000|2021-05-16 15:52:10|1201.67|1197.67|1201.78|1197.78|1201.86|1197.86|1201.5|1197.5|35
1621180340000|2021-05-16 15:52:20|1201.72|1197.72|1201.64|1197.64|1201.72|1197.72|1201.35|1197.35|21
1621180350000|2021-05-16 15:52:30|1201.63|1197.63|1200.38|1196.38|1201.63|1197.63|1200.36|1196.36|32
1621180360000|2021-05-16 15:52:40|1200.44|1196.44|1201.35|1197.35|1201.38|1197.38|1200.39|1196.39|30
1621180370000|2021-05-16 15:52:50|1201.36|1197.36|1201.16|1197.16|1201.6|1197.6|1201.16|1197.16|33
1621180380000|2021-05-16 15:53:00|1201.22|1197.22|1202.7|1198.7|1202.71|1198.71|1201.16|1197.16|33
1621180390000|2021-05-16 15:53:10|1202.79|1198.79|1203.76|1199.76|1203.84|1199.84|1202.78|1198.78|34
1621180400000|2021-05-16 15:53:20|1203.75|1199.75|1203.82|1199.82|1203.9|1199.9|1203.43|1199.43|33
1621180410000|2021-05-16 15:53:30|1203.85|1199.85|1203.01|1199.01|1203.85|1199.85|1202.95|1198.95|28
1621180420000|2021-05-16 15:53:40|1202.99|1198.99|1203.3|1199.3|1203.4|1199.4|1202.61|1198.61|36
1621180430000|2021-05-16 15:53:50|1203.28|1199.28|1202.54|1198.54|1203.33|1199.33|1202.43|1198.43|32
1621180440000|2021-05-16 15:54:00|1202.68|1198.68|1202.5|1198.5|1202.75|1198.75|1202.35|1198.35|28
1621180450000|2021-05-16 15:54:10|1202.51|1198.51|1201.42|1197.42|1202.51|1198.51|1200.83|1196.83|32
1621180460000|2021-05-16 15:54:20|1201.34|1197.34|1200.08|1196.08|1201.53|1197.53|1199.45|1195.45|38
1621180470000|2021-05-16 15:54:30|1200.11|1196.11|1197.09|1193.09|1200.11|1196.11|1196.96|1192.96|37
1621180480000|2021-05-16 15:54:40|1197.15|1193.15|1198.06|1194.06|1198.16|1194.16|1197.04|1193.04|38
1621180490000|2021-05-16 15:54:50|1198.04|1194.04|1197.57|1193.57|1198.04|1194.04|1197.28|1193.28|33
1621180500000|2021-05-16 15:55:00|1197.53|1193.53|1198.12|1194.12|1198.26|1194.26|1197.4|1193.4|37
1621180510000|2021-05-16 15:55:10|1198.24|1194.24|1198.07|1194.07|1198.79|1194.79|1198.04|1194.04|34
1621180520000|2021-05-16 15:55:20|1198.08|1194.08|1198.03|1194.03|1198.43|1194.43|1197.68|1193.68|37
1621180530000|2021-05-16 15:55:30|1198.1|1194.1|1200.04|1196.04|1200.04|1196.04|1198.1|1194.1|34
1621180540000|2021-05-16 15:55:40|1200.01|1196.01|1199.66|1195.66|1200.04|1196.04|1199.36|1195.36|37
1621180550000|2021-05-16 15:55:50|1199.67|1195.67|1198.7|1194.7|1199.67|1195.67|1198.68|1194.68|33
1621180560000|2021-05-16 15:56:00|1198.64|1194.64|1199.12|1195.12|1199.27|1195.27|1198.21|1194.21|38
1621180570000|2021-05-16 15:56:10|1199.09|1195.09|1198.17|1194.17|1199.42|1195.42|1198.07|1194.07|35
1621180580000|2021-05-16 15:56:20|1198.15|1194.15|1198.56|1194.56|1198.61|1194.61|1198.13|1194.13|33
1621180590000|2021-05-16 15:56:30|1198.57|1194.57|1197.63|1193.63|1198.57|1194.57|1197.61|1193.61|34
1621180600000|2021-05-16 15:56:40|1197.58|1193.58|1196.48|1192.48|1197.61|1193.61|1196.45|1192.45|35
1621180610000|2021-05-16 15:56:50|1196.59|1192.59|1196.35|1192.35|1196.98|1192.98|1196.3|1192.3|36
1621180620000|2021-05-16 15:57:00|1196.34|1192.34|1194.5|1190.5|1196.35|1192.35|1194.5|1190.5|31
1621180630000|2021-05-16 15:57:10|1194.52|1190.52|1194.63|1190.63|1194.82|1190.82|1194.27|1190.27|25
1621180640000|2021-05-16 15:57:20|1194.62|1190.62|1193.92|1189.92|1194.62|1190.62|1193.31|1189.31|35
1621180650000|2021-05-16 15:57:30|1193.9|1189.9|1193.98|1189.98|1194.05|1190.05|1193.9|1189.9|33
1621180660000|2021-05-16 15:57:40|1193.99|1189.99|1193.5|1189.5|1194|1190|1192.96|1188.96|33
1621180670000|2021-05-16 15:57:50|1193.54|1189.54|1193.83|1189.83|1194.05|1190.05|1193.54|1189.54|31
1621180680000|2021-05-16 15:58:00|1193.81|1189.81|1195.63|1191.63|1195.75|1191.75|1193.78|1189.78|33
1621180690000|2021-05-16 15:58:10|1195.7|1191.7|1196.97|1192.97|1197.11|1193.11|1195.7|1191.7|29
1621180700000|2021-05-16 15:58:20|1196.95|1192.95|1197.86|1193.86|1197.86|1193.86|1196.68|1192.68|32
1621180710000|2021-05-16 15:58:30|1197.87|1193.87|1198.43|1194.43|1198.76|1194.76|1197.87|1193.87|22
1621180720000|2021-05-16 15:58:40|1198.45|1194.45|1197.02|1193.02|1198.52|1194.52|1197.02|1193.02|28
1621180730000|2021-05-16 15:58:50|1197.01|1193.01|1195.24|1191.24|1197.01|1193.01|1195.17|1191.17|33
1621180740000|2021-05-16 15:59:00|1195.29|1191.29|1195.04|1191.04|1195.58|1191.58|1194.91|1190.91|32
1621180750000|2021-05-16 15:59:10|1195.03|1191.03|1194.27|1190.27|1195.06|1191.06|1194.27|1190.27|34
1621180760000|2021-05-16 15:59:20|1194.11|1190.11|1193.71|1189.71|1194.17|1190.17|1193.71|1189.71|13
1621180770000|2021-05-16 15:59:30|1193.79|1189.79|1194.11|1190.11|1194.34|1190.34|1193.79|1189.79|27
1621180780000|2021-05-16 15:59:40|1194.08|1190.08|1193.38|1189.38|1194.11|1190.11|1193.24|1189.24|27
1621180790000|2021-05-16 15:59:50|1193.37|1189.37|1191.19|1187.19|1193.68|1189.68|1191.19|1187.19|31
1621180800000|2021-05-16 16:00:00|1191.13|1187.13|1189.67|1185.67|1192.41|1188.41|1189.59|1185.59|34
1621180810000|2021-05-16 16:00:10|1189.66|1185.66|1187.94|1183.94|1189.66|1185.66|1187.83|1183.83|31
1621180820000|2021-05-16 16:00:20|1187.93|1183.93|1186.55|1182.55|1187.93|1183.93|1186.55|1182.55|35
1621180830000|2021-05-16 16:00:30|1186.68|1182.68|1186.03|1182.03|1186.76|1182.76|1183.78|1179.78|35
1621180840000|2021-05-16 16:00:40|1186.22|1182.22|1185.69|1181.69|1187.17|1183.17|1185.31|1181.31|34
1621180850000|2021-05-16 16:00:50|1185.72|1181.72|1183.45|1179.45|1185.72|1181.72|1183.45|1179.45|34
1621180860000|2021-05-16 16:01:00|1183.37|1179.37|1180.35|1176.35|1183.37|1179.37|1180.35|1176.35|35
1621180870000|2021-05-16 16:01:10|1179.81|1175.81|1178.64|1174.64|1181.28|1177.28|1178.63|1174.63|39
1621180880000|2021-05-16 16:01:20|1178.57|1174.57|1177.64|1173.64|1179.13|1175.13|1177.64|1173.64|35
1621180890000|2021-05-16 16:01:30|1177.83|1173.83|1178.59|1174.59|1178.59|1174.59|1177.56|1173.56|35
1621180900000|2021-05-16 16:01:40|1178.64|1174.64|1180.28|1176.28|1180.28|1176.28|1177.94|1173.94|33
1621180910000|2021-05-16 16:01:50|1180.41|1176.41|1182.04|1178.04|1182.3|1178.3|1180.41|1176.41|38
1621180920000|2021-05-16 16:02:00|1182.23|1178.23|1185.45|1181.45|1185.88|1181.88|1182.2|1178.2|40
1621180930000|2021-05-16 16:02:10|1184.94|1180.94|1180.61|1176.61|1184.94|1180.94|1180.61|1176.61|40
1621180940000|2021-05-16 16:02:20|1180.22|1176.22|1182.21|1178.21|1182.21|1178.21|1180|1176|39
1621180950000|2021-05-16 16:02:30|1182.31|1178.31|1182.2|1178.2|1182.62|1178.62|1182.13|1178.13|37
1621180960000|2021-05-16 16:02:40|1182.18|1178.18|1181.71|1177.71|1182.18|1178.18|1181.08|1177.08|33
1621180970000|2021-05-16 16:02:50|1181.69|1177.69|1179.89|1175.89|1182.2|1178.2|1179.43|1175.43|37
1621180980000|2021-05-16 16:03:00|1179.8|1175.8|1178.66|1174.66|1179.9|1175.9|1178.51|1174.51|39
1621180990000|2021-05-16 16:03:10|1178.63|1174.63|1178.39|1174.39|1178.76|1174.76|1178.1|1174.1|36
1621181000000|2021-05-16 16:03:20|1178.35|1174.35|1177.84|1173.84|1178.35|1174.35|1177.55|1173.55|35
1621181010000|2021-05-16 16:03:30|1177.7|1173.7|1178.29|1174.29|1178.79|1174.79|1177.56|1173.56|36
1621181020000|2021-05-16 16:03:40|1178.22|1174.22|1177.94|1173.94|1178.69|1174.69|1177.94|1173.94|35
1621181030000|2021-05-16 16:03:50|1178.07|1174.07|1177.95|1173.95|1178.58|1174.58|1177.66|1173.66|36
1621181040000|2021-05-16 16:04:00|1177.94|1173.94|1178.15|1174.15|1178.15|1174.15|1177.38|1173.38|33
1621181050000|2021-05-16 16:04:10|1178.14|1174.14|1178.43|1174.43|1178.44|1174.44|1178.1|1174.1|32
1621181060000|2021-05-16 16:04:20|1178.42|1174.42|1179.32|1175.32|1179.32|1175.32|1178.37|1174.37|26
1621181070000|2021-05-16 16:04:30|1179.4|1175.4|1178.78|1174.78|1179.68|1175.68|1178.71|1174.71|36
1621181080000|2021-05-16 16:04:40|1178.75|1174.75|1177.31|1173.31|1178.75|1174.75|1177.21|1173.21|39
1621181090000|2021-05-16 16:04:50|1177.17|1173.17|1176.67|1172.67|1177.17|1173.17|1176.62|1172.62|27
1621181100000|2021-05-16 16:05:00|1176.64|1172.64|1175.89|1171.89|1176.67|1172.67|1175.89|1171.89|35
1621181110000|2021-05-16 16:05:10|1175.88|1171.88|1174.9|1170.9|1176.01|1172.01|1174.85|1170.85|35
1621181120000|2021-05-16 16:05:20|1174.83|1170.83|1176.98|1172.98|1176.98|1172.98|1174.17|1170.17|36
1621181130000|2021-05-16 16:05:30|1176.95|1172.95|1179.51|1175.51|1179.51|1175.51|1176.95|1172.95|35
1621181140000|2021-05-16 16:05:40|1180.12|1176.12|1180.06|1176.06|1180.57|1176.57|1179.75|1175.75|37
1621181150000|2021-05-16 16:05:50|1180.02|1176.02|1181.45|1177.45|1181.79|1177.79|1179.87|1175.87|34
1621181160000|2021-05-16 16:06:00|1181.74|1177.74|1187.11|1183.11|1187.13|1183.13|1181.74|1177.74|39
1621181170000|2021-05-16 16:06:10|1187.1|1183.1|1188.37|1184.37|1188.4|1184.4|1186.9|1182.9|38
1621181180000|2021-05-16 16:06:20|1188.44|1184.44|1190.5|1186.5|1190.74|1186.74|1188.44|1184.44|36
1621181190000|2021-05-16 16:06:30|1190.43|1186.43|1190.28|1186.28|1190.66|1186.66|1190.28|1186.28|29
1621181200000|2021-05-16 16:06:40|1190.3|1186.3|1189.59|1185.59|1190.33|1186.33|1189.22|1185.22|34
1621181210000|2021-05-16 16:06:50|1189.58|1185.58|1191.71|1187.71|1191.71|1187.71|1188.56|1184.56|37
1621181220000|2021-05-16 16:07:00|1191.72|1187.72|1192.11|1188.11|1192.19|1188.19|1191.43|1187.43|36
1621181230000|2021-05-16 16:07:10|1192.13|1188.13|1189.14|1185.14|1192.13|1188.13|1189.14|1185.14|38
1621181240000|2021-05-16 16:07:20|1189.06|1185.06|1187.79|1183.79|1189.07|1185.07|1187.28|1183.28|37
1621181250000|2021-05-16 16:07:30|1187.83|1183.83|1191|1187|1191.13|1187.13|1187.83|1183.83|36
1621181260000|2021-05-16 16:07:40|1190.68|1186.68|1188.89|1184.89|1190.68|1186.68|1188.89|1184.89|36
1621181270000|2021-05-16 16:07:50|1188.9|1184.9|1188.96|1184.96|1189.04|1185.04|1188.47|1184.47|35
1621181280000|2021-05-16 16:08:00|1188.95|1184.95|1190.35|1186.35|1190.39|1186.39|1188.95|1184.95|32
1621181290000|2021-05-16 16:08:10|1190.31|1186.31|1190.45|1186.45|1190.78|1186.78|1190.31|1186.31|30
1621181300000|2021-05-16 16:08:20|1190.43|1186.43|1188.75|1184.75|1190.46|1186.46|1188.28|1184.28|37
1621181310000|2021-05-16 16:08:30|1188.81|1184.81|1188.1|1184.1|1188.95|1184.95|1187.91|1183.91|29
1621181320000|2021-05-16 16:08:40|1188.21|1184.21|1188.25|1184.25|1188.77|1184.77|1188.21|1184.21|31
1621181330000|2021-05-16 16:08:50|1188.28|1184.28|1188.79|1184.79|1188.79|1184.79|1188.24|1184.24|29
1621181340000|2021-05-16 16:09:00|1188.82|1184.82|1189.9|1185.9|1190.14|1186.14|1188.82|1184.82|39
1621181350000|2021-05-16 16:09:10|1189.92|1185.92|1190.78|1186.78|1190.98|1186.98|1189.81|1185.81|35
1621181360000|2021-05-16 16:09:20|1190.8|1186.8|1192.2|1188.2|1192.2|1188.2|1190.8|1186.8|30
1621181370000|2021-05-16 16:09:30|1192.23|1188.23|1192.73|1188.73|1192.73|1188.73|1191.95|1187.95|37
1621181380000|2021-05-16 16:09:40|1192.74|1188.74|1193.46|1189.46|1193.58|1189.58|1192.62|1188.62|36
1621181390000|2021-05-16 16:09:50|1193.34|1189.34|1193.8|1189.8|1193.8|1189.8|1193.08|1189.08|29
1621181400000|2021-05-16 16:10:00|1193.86|1189.86|1192.06|1188.06|1193.95|1189.95|1192.06|1188.06|33
1621181410000|2021-05-16 16:10:10|1192.02|1188.02|1193.31|1189.31|1193.31|1189.31|1192.02|1188.02|36
1621181420000|2021-05-16 16:10:20|1193.27|1189.27|1193.75|1189.75|1194.09|1190.09|1193.27|1189.27|35
1621181430000|2021-05-16 16:10:30|1193.69|1189.69|1194.16|1190.16|1194.16|1190.16|1193.69|1189.69|36
1621181440000|2021-05-16 16:10:40|1194.18|1190.18|1194.97|1190.97|1195.22|1191.22|1194.18|1190.18|34
1621181450000|2021-05-16 16:10:50|1195.16|1191.16|1195.35|1191.35|1195.38|1191.38|1194.92|1190.92|34
1621181460000|2021-05-16 16:11:00|1195.37|1191.37|1195.92|1191.92|1195.93|1191.93|1195.31|1191.31|32
1621181470000|2021-05-16 16:11:10|1195.91|1191.91|1196.17|1192.17|1196.19|1192.19|1195.66|1191.66|33
1621181480000|2021-05-16 16:11:20|1196.19|1192.19|1196.09|1192.09|1196.27|1192.27|1195.5|1191.5|35
1621181490000|2021-05-16 16:11:30|1196.08|1192.08|1196.08|1192.08|1196.4|1192.4|1195.87|1191.87|31
1621181500000|2021-05-16 16:11:40|1196.06|1192.06|1196.06|1192.06|1196.09|1192.09|1195.65|1191.65|34
1621181510000|2021-05-16 16:11:50|1196.13|1192.13|1196.58|1192.58|1196.76|1192.76|1196.13|1192.13|30
1621181520000|2021-05-16 16:12:00|1196.59|1192.59|1196.41|1192.41|1196.78|1192.78|1196.41|1192.41|24
1621181530000|2021-05-16 16:12:10|1196.42|1192.42|1195.69|1191.69|1196.47|1192.47|1195.69|1191.69|28
1621181540000|2021-05-16 16:12:20|1195.78|1191.78|1196.16|1192.16|1196.16|1192.16|1195.72|1191.72|35
1621181550000|2021-05-16 16:12:30|1196.18|1192.18|1196.56|1192.56|1196.66|1192.66|1196|1192|34
1621181560000|2021-05-16 16:12:40|1196.55|1192.55|1196.82|1192.82|1196.94|1192.94|1196.26|1192.26|28
1621181570000|2021-05-16 16:12:50|1196.87|1192.87|1196.25|1192.25|1196.96|1192.96|1196.12|1192.12|32
1621181580000|2021-05-16 16:13:00|1196.3|1192.3|1197.17|1193.17|1197.17|1193.17|1196.11|1192.11|29
1621181590000|2021-05-16 16:13:10|1197.07|1193.07|1197.39|1193.39|1197.39|1193.39|1196.85|1192.85|24
1621181600000|2021-05-16 16:13:20|1197.27|1193.27|1196.61|1192.61|1197.27|1193.27|1196.58|1192.58|32
1621181610000|2021-05-16 16:13:30|1196.62|1192.62|1197.04|1193.04|1197.04|1193.04|1196.51|1192.51|32
1621181620000|2021-05-16 16:13:40|1197.03|1193.03|1196.84|1192.84|1197.03|1193.03|1196.41|1192.41|30
1621181630000|2021-05-16 16:13:50|1196.81|1192.81|1197.09|1193.09|1197.14|1193.14|1196.81|1192.81|23
1621181640000|2021-05-16 16:14:00|1197.14|1193.14|1197.13|1193.13|1197.23|1193.23|1196.95|1192.95|28
1621181650000|2021-05-16 16:14:10|1197.22|1193.22|1197.7|1193.7|1197.71|1193.71|1197.2|1193.2|35
1621181660000|2021-05-16 16:14:20|1197.71|1193.71|1198.23|1194.23|1198.25|1194.25|1197.67|1193.67|24
1621181670000|2021-05-16 16:14:30|1198.28|1194.28|1198.55|1194.55|1198.65|1194.65|1198.24|1194.24|38
1621181680000|2021-05-16 16:14:40|1198.54|1194.54|1198.87|1194.87|1198.87|1194.87|1198.44|1194.44|34
1621181690000|2021-05-16 16:14:50|1198.95|1194.95|1199.3|1195.3|1199.31|1195.31|1198.95|1194.95|25
1621181700000|2021-05-16 16:15:00|1199.31|1195.31|1199.27|1195.27|1199.61|1195.61|1199.22|1195.22|33
1621181710000|2021-05-16 16:15:10|1199.25|1195.25|1199.01|1195.01|1199.43|1195.43|1199.01|1195.01|36
1621181720000|2021-05-16 16:15:20|1199|1195|1198.72|1194.72|1199.03|1195.03|1198.57|1194.57|32
1621181730000|2021-05-16 16:15:30|1198.74|1194.74|1199.11|1195.11|1199.18|1195.18|1198.69|1194.69|28
1621181740000|2021-05-16 16:15:40|1199.12|1195.12|1198.91|1194.91|1199.18|1195.18|1198.91|1194.91|33
1621181750000|2021-05-16 16:15:50|1198.93|1194.93|1199.01|1195.01|1199.04|1195.04|1198.85|1194.85|29
1621181760000|2021-05-16 16:16:00|1199.03|1195.03|1199.06|1195.06|1199.15|1195.15|1198.9|1194.9|24
1621181770000|2021-05-16 16:16:10|1199.11|1195.11|1199.26|1195.26|1199.41|1195.41|1199.11|1195.11|33
1621181780000|2021-05-16 16:16:20|1199.19|1195.19|1199.31|1195.31|1199.38|1195.38|1199.11|1195.11|26
1621181790000|2021-05-16 16:16:30|1199.3|1195.3|1199.65|1195.65|1199.7|1195.7|1199.27|1195.27|34
1621181800000|2021-05-16 16:16:40|1199.64|1195.64|1200.56|1196.56|1200.61|1196.61|1199.61|1195.61|32
1621181810000|2021-05-16 16:16:50|1200.57|1196.57|1200.77|1196.77|1200.9|1196.9|1200.5|1196.5|25
1621181820000|2021-05-16 16:17:00|1200.68|1196.68|1200.19|1196.19|1201.1|1197.1|1200.19|1196.19|33
1621181830000|2021-05-16 16:17:10|1200.25|1196.25|1200.31|1196.31|1200.34|1196.34|1200.15|1196.15|30
1621181840000|2021-05-16 16:17:20|1200.3|1196.3|1200.33|1196.33|1200.4|1196.4|1200.23|1196.23|27
1621181850000|2021-05-16 16:17:30|1200.31|1196.31|1200.39|1196.39|1200.42|1196.42|1200.24|1196.24|32
1621181860000|2021-05-16 16:17:40|1200.34|1196.34|1200.35|1196.35|1200.45|1196.45|1200.31|1196.31|31
1621181870000|2021-05-16 16:17:50|1200.48|1196.48|1200.32|1196.32|1200.51|1196.51|1200.32|1196.32|26
1621181880000|2021-05-16 16:18:00|1200.29|1196.29|1200.96|1196.96|1201.16|1197.16|1200.29|1196.29|30
1621181890000|2021-05-16 16:18:10|1200.97|1196.97|1201.09|1197.09|1201.36|1197.36|1200.93|1196.93|31
1621181900000|2021-05-16 16:18:20|1201.02|1197.02|1200.98|1196.98|1201.08|1197.08|1200.83|1196.83|27
1621181910000|2021-05-16 16:18:30|1200.97|1196.97|1200.81|1196.81|1201.06|1197.06|1200.72|1196.72|35
1621181920000|2021-05-16 16:18:40|1200.8|1196.8|1200.9|1196.9|1201|1197|1200.72|1196.72|26
1621181930000|2021-05-16 16:18:50|1200.87|1196.87|1200.85|1196.85|1200.91|1196.91|1200.69|1196.69|27
1621181940000|2021-05-16 16:19:00|1200.88|1196.88|1201.58|1197.58|1201.76|1197.76|1200.88|1196.88|32
1621181950000|2021-05-16 16:19:10|1201.59|1197.59|1201.6|1197.6|1201.62|1197.62|1201.45|1197.45|28
1621181960000|2021-05-16 16:19:20|1201.68|1197.68|1202.83|1198.83|1202.84|1198.84|1201.68|1197.68|23
1621181970000|2021-05-16 16:19:30|1202.84|1198.84|1201.8|1197.8|1202.84|1198.84|1201.76|1197.76|29
1621181980000|2021-05-16 16:19:40|1201.86|1197.86|1201.29|1197.29|1201.92|1197.92|1201.27|1197.27|28
1621181990000|2021-05-16 16:19:50|1201.28|1197.28|1202.17|1198.17|1202.17|1198.17|1201.03|1197.03|37
1621182000000|2021-05-16 16:20:00|1202.22|1198.22|1201.46|1197.46|1202.22|1198.22|1201.16|1197.16|33
1621182010000|2021-05-16 16:20:10|1201.57|1197.57|1202.13|1198.13|1202.13|1198.13|1201.57|1197.57|34
1621182020000|2021-05-16 16:20:20|1202.14|1198.14|1202.32|1198.32|1202.38|1198.38|1202.11|1198.11|29
1621182030000|2021-05-16 16:20:30|1202.31|1198.31|1201.78|1197.78|1202.32|1198.32|1201.71|1197.71|33
1621182040000|2021-05-16 16:20:40|1201.74|1197.74|1201.72|1197.72|1201.88|1197.88|1201.5|1197.5|30
1621182050000|2021-05-16 16:20:50|1201.71|1197.71|1201.63|1197.63|1201.71|1197.71|1201.32|1197.32|25
1621182060000|2021-05-16 16:21:00|1201.62|1197.62|1201.54|1197.54|1201.79|1197.79|1201.49|1197.49|28
1621182070000|2021-05-16 16:21:10|1201.53|1197.53|1201.33|1197.33|1201.53|1197.53|1201.23|1197.23|24
1621182080000|2021-05-16 16:21:20|1201.35|1197.35|1200.96|1196.96|1201.42|1197.42|1200.87|1196.87|26
1621182090000|2021-05-16 16:21:30|1200.97|1196.97|1200.9|1196.9|1200.97|1196.97|1200.77|1196.77|22
1621182100000|2021-05-16 16:21:40|1200.91|1196.91|1201.11|1197.11|1201.11|1197.11|1200.75|1196.75|21
1621182110000|2021-05-16 16:21:50|1201.1|1197.1|1200.95|1196.95|1201.29|1197.29|1200.77|1196.77|25
1621182120000|2021-05-16 16:22:00|1200.96|1196.96|1201.36|1197.36|1201.38|1197.38|1200.95|1196.95|24
1621182130000|2021-05-16 16:22:10|1201.37|1197.37|1201.99|1197.99|1202.12|1198.12|1201.37|1197.37|29
1621182140000|2021-05-16 16:22:20|1202.06|1198.06|1202.08|1198.08|1202.19|1198.19|1202.01|1198.01|30
1621182150000|2021-05-16 16:22:30|1202.07|1198.07|1202.26|1198.26|1202.26|1198.26|1201.89|1197.89|28
1621182160000|2021-05-16 16:22:40|1202.27|1198.27|1202.23|1198.23|1202.31|1198.31|1202.15|1198.15|31
1621182170000|2021-05-16 16:22:50|1202.19|1198.19|1202.13|1198.13|1202.27|1198.27|1202.13|1198.13|18
1621182180000|2021-05-16 16:23:00|1202.12|1198.12|1202.09|1198.09|1202.23|1198.23|1201.94|1197.94|29
1621182190000|2021-05-16 16:23:10|1202.08|1198.08|1201.99|1197.99|1202.37|1198.37|1201.97|1197.97|37
1621182200000|2021-05-16 16:23:20|1201.97|1197.97|1201.68|1197.68|1202.19|1198.19|1201.49|1197.49|33
1621182210000|2021-05-16 16:23:30|1201.69|1197.69|1201.53|1197.53|1202.09|1198.09|1201.35|1197.35|35
1621182220000|2021-05-16 16:23:40|1201.5|1197.5|1201.73|1197.73|1202.03|1198.03|1201.2|1197.2|29
1621182230000|2021-05-16 16:23:50|1201.72|1197.72|1201|1197|1201.72|1197.72|1201|1197|30
1621182240000|2021-05-16 16:24:00|1200.97|1196.97|1201.21|1197.21|1201.22|1197.22|1200.96|1196.96|31
1621182250000|2021-05-16 16:24:10|1201.36|1197.36|1200.77|1196.77|1201.36|1197.36|1200.72|1196.72|35
1621182260000|2021-05-16 16:24:20|1200.74|1196.74|1200.73|1196.73|1200.87|1196.87|1200.47|1196.47|33
1621182270000|2021-05-16 16:24:30|1200.72|1196.72|1200.84|1196.84|1200.88|1196.88|1200.65|1196.65|29
1621182280000|2021-05-16 16:24:40|1200.85|1196.85|1200.12|1196.12|1200.85|1196.85|1199.8|1195.8|39
1621182290000|2021-05-16 16:24:50|1200.2|1196.2|1199.04|1195.04|1200.23|1196.23|1198.93|1194.93|35
1621182300000|2021-05-16 16:25:00|1199.09|1195.09|1199.04|1195.04|1199.33|1195.33|1199.02|1195.02|30
1621182310000|2021-05-16 16:25:10|1199.02|1195.02|1198.75|1194.75|1199.07|1195.07|1198.27|1194.27|31
1621182320000|2021-05-16 16:25:20|1198.78|1194.78|1199.06|1195.06|1199.25|1195.25|1198.76|1194.76|32
1621182330000|2021-05-16 16:25:30|1199.02|1195.02|1198.58|1194.58|1199.04|1195.04|1198.53|1194.53|34
1621182340000|2021-05-16 16:25:40|1198.6|1194.6|1198.88|1194.88|1198.88|1194.88|1198.59|1194.59|29
1621182350000|2021-05-16 16:25:50|1198.86|1194.86|1198.63|1194.63|1198.86|1194.86|1198.39|1194.39|35
1621182360000|2021-05-16 16:26:00|1198.58|1194.58|1198.43|1194.43|1198.63|1194.63|1198.43|1194.43|24
1621182370000|2021-05-16 16:26:10|1198.44|1194.44|1197.08|1193.08|1198.45|1194.45|1196.64|1192.64|32
1621182380000|2021-05-16 16:26:20|1197.03|1193.03|1197.17|1193.17|1197.33|1193.33|1196.65|1192.65|26
1621182390000|2021-05-16 16:26:30|1197.08|1193.08|1196.93|1192.93|1197.16|1193.16|1196.79|1192.79|28
1621182400000|2021-05-16 16:26:40|1195.93|1191.93|1195.78|1191.78|1195.93|1191.93|1195.53|1191.53|31
1621182410000|2021-05-16 16:26:50|1195.76|1191.76|1195.61|1191.61|1195.76|1191.76|1195.42|1191.42|32
1621182420000|2021-05-16 16:27:00|1195.64|1191.64|1195.95|1191.95|1196.11|1192.11|1195.58|1191.58|29
1621182430000|2021-05-16 16:27:10|1195.94|1191.94|1193.93|1189.93|1195.94|1191.94|1193.76|1189.76|37
1621182440000|2021-05-16 16:27:20|1193.99|1189.99|1191.33|1187.33|1194.21|1190.21|1191.33|1187.33|39
1621182450000|2021-05-16 16:27:30|1191.22|1187.22|1191.05|1187.05|1191.23|1187.23|1190.52|1186.52|35
1621182460000|2021-05-16 16:27:40|1191.03|1187.03|1190.84|1186.84|1191.12|1187.12|1190.77|1186.77|32
1621182470000|2021-05-16 16:27:50|1190.86|1186.86|1190.88|1186.88|1190.93|1186.93|1190.66|1186.66|29
1621182480000|2021-05-16 16:28:00|1190.9|1186.9|1192.4|1188.4|1192.46|1188.46|1190.86|1186.86|31
1621182490000|2021-05-16 16:28:10|1192.44|1188.44|1193.35|1189.35|1194.1|1190.1|1192.44|1188.44|35
1621182500000|2021-05-16 16:28:20|1193.36|1189.36|1191.47|1187.47|1193.36|1189.36|1191|1187|37
1621182510000|2021-05-16 16:28:30|1191.49|1187.49|1190.94|1186.94|1191.49|1187.49|1190.57|1186.57|38
1621182520000|2021-05-16 16:28:40|1190.79|1186.79|1190.54|1186.54|1190.8|1186.8|1190.54|1186.54|27
1621182530000|2021-05-16 16:28:50|1190.52|1186.52|1190.52|1186.52|1190.58|1186.58|1190.35|1186.35|27
1621182540000|2021-05-16 16:29:00|1190.54|1186.54|1189.57|1185.57|1190.54|1186.54|1189.5|1185.5|34
1621182550000|2021-05-16 16:29:10|1189.58|1185.58|1189.26|1185.26|1189.86|1185.86|1188.66|1184.66|37
1621182560000|2021-05-16 16:29:20|1189.27|1185.27|1189.6|1185.6|1189.68|1185.68|1188.82|1184.82|38
1621182570000|2021-05-16 16:29:30|1189.61|1185.61|1189.43|1185.43|1189.64|1185.64|1189.1|1185.1|38
1621182580000|2021-05-16 16:29:40|1189.44|1185.44|1187.97|1183.97|1189.54|1185.54|1187.97|1183.97|38
1621182590000|2021-05-16 16:29:50|1187.95|1183.95|1186.66|1182.66|1187.98|1183.98|1186.65|1182.65|33
1621182600000|2021-05-16 16:30:00|1186.48|1182.48|1184.91|1180.91|1186.66|1182.66|1184.88|1180.88|35
1621182610000|2021-05-16 16:30:10|1184.81|1180.81|1185.43|1181.43|1185.43|1181.43|1183.98|1179.98|39
1621182620000|2021-05-16 16:30:20|1185.72|1181.72|1185.63|1181.63|1186.54|1182.54|1185.53|1181.53|36
1621182630000|2021-05-16 16:30:30|1185.58|1181.58|1184.75|1180.75|1185.63|1181.63|1184.74|1180.74|33
1621182640000|2021-05-16 16:30:40|1184.7|1180.7|1184.25|1180.25|1184.7|1180.7|1184.16|1180.16|36
1621182650000|2021-05-16 16:30:50|1184.28|1180.28|1183|1179|1184.35|1180.35|1182.99|1178.99|32
1621182660000|2021-05-16 16:31:00|1182.99|1178.99|1182.14|1178.14|1182.99|1178.99|1181.65|1177.65|38
1621182670000|2021-05-16 16:31:10|1182.11|1178.11|1182.36|1178.36|1182.73|1178.73|1182.11|1178.11|31
1621182680000|2021-05-16 16:31:20|1182.32|1178.32|1182.04|1178.04|1182.32|1178.32|1180.77|1176.77|34
1621182690000|2021-05-16 16:31:30|1182.01|1178.01|1182.27|1178.27|1182.27|1178.27|1181.87|1177.87|30
1621182700000|2021-05-16 16:31:40|1182.26|1178.26|1182.26|1178.26|1182.26|1178.26|1181.92|1177.92|32
1621182710000|2021-05-16 16:31:50|1182.25|1178.25|1181.8|1177.8|1182.41|1178.41|1181.8|1177.8|26
1621182720000|2021-05-16 16:32:00|1181.78|1177.78|1183.56|1179.56|1183.56|1179.56|1181.52|1177.52|37
1621182730000|2021-05-16 16:32:10|1183.59|1179.59|1182.64|1178.64|1184.04|1180.04|1182.64|1178.64|37
1621182740000|2021-05-16 16:32:20|1182.6|1178.6|1183.4|1179.4|1183.4|1179.4|1182.5|1178.5|33
1621182750000|2021-05-16 16:32:30|1183.37|1179.37|1183.37|1179.37|1183.52|1179.52|1182.78|1178.78|32
1621182760000|2021-05-16 16:32:40|1183.34|1179.34|1182.51|1178.51|1183.48|1179.48|1182.51|1178.51|36
1621182770000|2021-05-16 16:32:50|1182.76|1178.76|1183.07|1179.07|1183.23|1179.23|1182.59|1178.59|34
1621182780000|2021-05-16 16:33:00|1183.09|1179.09|1183.7|1179.7|1183.7|1179.7|1183.04|1179.04|35
1621182790000|2021-05-16 16:33:10|1183.73|1179.73|1185.49|1181.49|1185.65|1181.65|1183.73|1179.73|37
1621182800000|2021-05-16 16:33:20|1185.33|1181.33|1183.66|1179.66|1185.33|1181.33|1183.46|1179.46|34
1621182810000|2021-05-16 16:33:30|1183.68|1179.68|1184.44|1180.44|1184.44|1180.44|1183.68|1179.68|32
1621182820000|2021-05-16 16:33:40|1184.53|1180.53|1184.52|1180.52|1184.53|1180.53|1184.32|1180.32|31
1621182830000|2021-05-16 16:33:50|1184.44|1180.44|1184.86|1180.86|1185.03|1181.03|1184.17|1180.17|31
1621182840000|2021-05-16 16:34:00|1184.81|1180.81|1182.91|1178.91|1184.81|1180.81|1182.86|1178.86|38
1621182850000|2021-05-16 16:34:10|1183|1179|1182.03|1178.03|1183.05|1179.05|1181.94|1177.94|34
1621182860000|2021-05-16 16:34:20|1182.16|1178.16|1181.68|1177.68|1182.38|1178.38|1181.56|1177.56|29
1621182870000|2021-05-16 16:34:30|1181.73|1177.73|1179.83|1175.83|1182.1|1178.1|1179.55|1175.55|37
1621182880000|2021-05-16 16:34:40|1180.04|1176.04|1179.28|1175.28|1180.06|1176.06|1178.67|1174.67|35
1621182890000|2021-05-16 16:34:50|1179.3|1175.3|1181.98|1177.98|1181.98|1177.98|1179.3|1175.3|39
1621182900000|2021-05-16 16:35:00|1181.81|1177.81|1181.62|1177.62|1181.94|1177.94|1181.33|1177.33|36
1621182910000|2021-05-16 16:35:10|1181.6|1177.6|1180.68|1176.68|1181.65|1177.65|1180.68|1176.68|30
1621182920000|2021-05-16 16:35:20|1180.65|1176.65|1179.79|1175.79|1180.74|1176.74|1179.76|1175.76|34
1621182930000|2021-05-16 16:35:30|1179.75|1175.75|1178.19|1174.19|1179.75|1175.75|1178.08|1174.08|35
1621182940000|2021-05-16 16:35:40|1178.18|1174.18|1176.39|1172.39|1178.25|1174.25|1176.16|1172.16|40
1621182950000|2021-05-16 16:35:50|1176.51|1172.51|1175.65|1171.65|1176.55|1172.55|1175.29|1171.29|34
1621182960000|2021-05-16 16:36:00|1175.78|1171.78|1177.32|1173.32|1178.1|1174.1|1175.78|1171.78|38
1621182970000|2021-05-16 16:36:10|1177.31|1173.31|1176.74|1172.74|1177.36|1173.36|1176.34|1172.34|36
1621182980000|2021-05-16 16:36:20|1176.75|1172.75|1176.39|1172.39|1177.3|1173.3|1176.37|1172.37|36
1621182990000|2021-05-16 16:36:30|1176.38|1172.38|1176.57|1172.57|1176.98|1172.98|1175.86|1171.86|38
1621183000000|2021-05-16 16:36:40|1176.41|1172.41|1176.56|1172.56|1176.69|1172.69|1176.41|1172.41|29
1621183010000|2021-05-16 16:36:50|1176.5|1172.5|1175.36|1171.36|1176.54|1172.54|1175.15|1171.15|34
1621183020000|2021-05-16 16:37:00|1175.27|1171.27|1175.32|1171.32|1176.58|1172.58|1175.11|1171.11|36
1621183030000|2021-05-16 16:37:10|1175.29|1171.29|1174.58|1170.58|1175.48|1171.48|1173.99|1169.99|37
1621183040000|2021-05-16 16:37:20|1174.57|1170.57|1174.73|1170.73|1175.09|1171.09|1174.31|1170.31|32
1621183050000|2021-05-16 16:37:30|1174.58|1170.58|1174.44|1170.44|1174.74|1170.74|1174.23|1170.23|31
1621183060000|2021-05-16 16:37:40|1174.45|1170.45|1174.29|1170.29|1174.45|1170.45|1173.86|1169.86|36
1621183070000|2021-05-16 16:37:50|1174.23|1170.23|1174.21|1170.21|1174.42|1170.42|1174.16|1170.16|33
1621183080000|2021-05-16 16:38:00|1174.14|1170.14|1172.37|1168.37|1174.14|1170.14|1171.67|1167.67|34
1621183090000|2021-05-16 16:38:10|1172.41|1168.41|1172.57|1168.57|1172.59|1168.59|1171.59|1167.59|27
1621183100000|2021-05-16 16:38:20|1172.75|1168.75|1171.82|1167.82|1173|1169|1171.58|1167.58|37
1621183110000|2021-05-16 16:38:30|1171.73|1167.73|1170.35|1166.35|1171.73|1167.73|1170.35|1166.35|36
1621183120000|2021-05-16 16:38:40|1170.34|1166.34|1170.36|1166.36|1170.48|1166.48|1169.64|1165.64|35
1621183130000|2021-05-16 16:38:50|1170.39|1166.39|1170.67|1166.67|1171.34|1167.34|1170.39|1166.39|39
1621183140000|2021-05-16 16:39:00|1170.75|1166.75|1170.5|1166.5|1170.8|1166.8|1169.79|1165.79|37
1621183150000|2021-05-16 16:39:10|1170.47|1166.47|1169.68|1165.68|1170.72|1166.72|1169.68|1165.68|31
1621183160000|2021-05-16 16:39:20|1169.57|1165.57|1169.25|1165.25|1169.92|1165.92|1169.25|1165.25|32
1621183170000|2021-05-16 16:39:30|1169.36|1165.36|1168.99|1164.99|1169.55|1165.55|1168.87|1164.87|31
1621183180000|2021-05-16 16:39:40|1168.87|1164.87|1169.14|1165.14|1169.22|1165.22|1168.81|1164.81|21
1621183190000|2021-05-16 16:39:50|1169.19|1165.19|1168.3|1164.3|1169.19|1165.19|1168.26|1164.26|28
1621183200000|2021-05-16 16:40:00|1168.31|1164.31|1170.12|1166.12|1170.12|1166.12|1168.27|1164.27|36
1621183210000|2021-05-16 16:40:10|1169.97|1165.97|1168.18|1164.18|1169.97|1165.97|1168.18|1164.18|32
1621183220000|2021-05-16 16:40:20|1168.29|1164.29|1168.32|1164.32|1168.35|1164.35|1167.75|1163.75|34
1621183230000|2021-05-16 16:40:30|1168.29|1164.29|1168.44|1164.44|1168.84|1164.84|1168.03|1164.03|32
1621183240000|2021-05-16 16:40:40|1168.46|1164.46|1168.1|1164.1|1168.61|1164.61|1168.1|1164.1|35
1621183250000|2021-05-16 16:40:50|1168.12|1164.12|1168.1|1164.1|1168.2|1164.2|1168.08|1164.08|26
1621183260000|2021-05-16 16:41:00|1168.12|1164.12|1169.07|1165.07|1169.07|1165.07|1168.05|1164.05|31
1621183270000|2021-05-16 16:41:10|1169.28|1165.28|1170.28|1166.28|1170.33|1166.33|1169.28|1165.28|33
1621183280000|2021-05-16 16:41:20|1170.48|1166.48|1172.07|1168.07|1172.07|1168.07|1170.48|1166.48|28
1621183290000|2021-05-16 16:41:30|1172.08|1168.08|1172.01|1168.01|1172.27|1168.27|1171.62|1167.62|23
1621183300000|2021-05-16 16:41:40|1172.12|1168.12|1171.69|1167.69|1172.12|1168.12|1171.59|1167.59|33
1621183310000|2021-05-16 16:41:50|1171.71|1167.71|1173.68|1169.68|1173.68|1169.68|1171.59|1167.59|22
1621183320000|2021-05-16 16:42:00|1173.69|1169.69|1171.66|1167.66|1173.71|1169.71|1171.55|1167.55|32
1621183330000|2021-05-16 16:42:10|1171.63|1167.63|1172.62|1168.62|1172.62|1168.62|1171.63|1167.63|32
1621183340000|2021-05-16 16:42:20|1172.84|1168.84|1172.74|1168.74|1173.28|1169.28|1172.62|1168.62|30
1621183350000|2021-05-16 16:42:30|1172.76|1168.76|1172.32|1168.32|1173|1169|1172.09|1168.09|34
1621183360000|2021-05-16 16:42:40|1172.33|1168.33|1172.36|1168.36|1173.04|1169.04|1172.2|1168.2|36
1621183370000|2021-05-16 16:42:50|1172.45|1168.45|1172.02|1168.02|1172.78|1168.78|1172.02|1168.02|29
1621183380000|2021-05-16 16:43:00|1171.91|1167.91|1171.95|1167.95|1171.99|1167.99|1171.77|1167.77|29
1621183390000|2021-05-16 16:43:10|1171.83|1167.83|1170.62|1166.62|1171.83|1167.83|1170.62|1166.62|35
1621183400000|2021-05-16 16:43:20|1170.58|1166.58|1170.73|1166.73|1170.79|1166.79|1169.71|1165.71|34
1621183410000|2021-05-16 16:43:30|1170.74|1166.74|1170.37|1166.37|1170.74|1166.74|1169.91|1165.91|36
1621183420000|2021-05-16 16:43:40|1170.25|1166.25|1169.19|1165.19|1170.45|1166.45|1169.12|1165.12|35
1621183430000|2021-05-16 16:43:50|1169.22|1165.22|1170.01|1166.01|1170.06|1166.06|1169.22|1165.22|32
1621183440000|2021-05-16 16:44:00|1170.09|1166.09|1171.74|1167.74|1171.78|1167.78|1170.09|1166.09|33
1621183450000|2021-05-16 16:44:10|1171.96|1167.96|1172.42|1168.42|1172.52|1168.52|1171.96|1167.96|25
1621183460000|2021-05-16 16:44:20|1172.36|1168.36|1171.51|1167.51|1172.36|1168.36|1171.47|1167.47|36
1621183470000|2021-05-16 16:44:30|1171.48|1167.48|1171.07|1167.07|1171.48|1167.48|1170.93|1166.93|33
1621183480000|2021-05-16 16:44:40|1170.98|1166.98|1169.76|1165.76|1170.98|1166.98|1169.76|1165.76|32
1621183490000|2021-05-16 16:44:50|1169.62|1165.62|1168.51|1164.51|1169.62|1165.62|1168.42|1164.42|39
1621183500000|2021-05-16 16:45:00|1168.65|1164.65|1167.78|1163.78|1168.65|1164.65|1167.74|1163.74|28
1621183510000|2021-05-16 16:45:10|1167.79|1163.79|1167.53|1163.53|1167.95|1163.95|1167.53|1163.53|25
1621183520000|2021-05-16 16:45:20|1167.43|1163.43|1167.59|1163.59|1167.83|1163.83|1166.9|1162.9|37
1621183530000|2021-05-16 16:45:30|1167.58|1163.58|1166.34|1162.34|1167.62|1163.62|1166.12|1162.12|34
1621183540000|2021-05-16 16:45:40|1166.35|1162.35|1165.77|1161.77|1166.57|1162.57|1165.77|1161.77|37
1621183550000|2021-05-16 16:45:50|1165.8|1161.8|1165.56|1161.56|1166.96|1162.96|1165.5|1161.5|37
1621183560000|2021-05-16 16:46:00|1165.57|1161.57|1166.95|1162.95|1166.95|1162.95|1165.48|1161.48|33
1621183570000|2021-05-16 16:46:10|1167.01|1163.01|1169.04|1165.04|1169.8|1165.8|1167.01|1163.01|39
1621183580000|2021-05-16 16:46:20|1170.07|1166.07|1171.22|1167.22|1171.37|1167.37|1169.67|1165.67|32
1621183590000|2021-05-16 16:46:30|1171|1167|1170.49|1166.49|1171.41|1167.41|1170.49|1166.49|37
1621183600000|2021-05-16 16:46:40|1170.08|1166.08|1171.66|1167.66|1171.83|1167.83|1170.03|1166.03|32
1621183610000|2021-05-16 16:46:50|1171.8|1167.8|1174.48|1170.48|1174.5|1170.5|1171.14|1167.14|34
1621183620000|2021-05-16 16:47:00|1174.5|1170.5|1175.78|1171.78|1175.78|1171.78|1174.47|1170.47|35
1621183630000|2021-05-16 16:47:10|1175.8|1171.8|1177.77|1173.77|1178.09|1174.09|1175.39|1171.39|34
1621183640000|2021-05-16 16:47:20|1177.66|1173.66|1177.75|1173.75|1177.77|1173.77|1177.27|1173.27|29
1621183650000|2021-05-16 16:47:30|1177.66|1173.66|1176.85|1172.85|1177.66|1173.66|1176.69|1172.69|33
1621183660000|2021-05-16 16:47:40|1176.7|1172.7|1175.47|1171.47|1176.7|1172.7|1175.09|1171.09|37
1621183670000|2021-05-16 16:47:50|1175.45|1171.45|1173.03|1169.03|1175.45|1171.45|1173.02|1169.02|34
1621183680000|2021-05-16 16:48:00|1173.04|1169.04|1175.32|1171.32|1175.32|1171.32|1173.01|1169.01|40
1621183690000|2021-05-16 16:48:10|1175.42|1171.42|1173.28|1169.28|1175.45|1171.45|1173.14|1169.14|38
1621183700000|2021-05-16 16:48:20|1173.24|1169.24|1171.2|1167.2|1173.29|1169.29|1171|1167|35
1621183710000|2021-05-16 16:48:30|1171.21|1167.21|1171.19|1167.19|1171.85|1167.85|1170.82|1166.82|37
1621183720000|2021-05-16 16:48:40|1171.18|1167.18|1170.63|1166.63|1171.19|1167.19|1170.44|1166.44|37
1621183730000|2021-05-16 16:48:50|1170.64|1166.64|1169.47|1165.47|1170.64|1166.64|1169.47|1165.47|31
1621183740000|2021-05-16 16:49:00|1169.46|1165.46|1170.54|1166.54|1170.54|1166.54|1169.35|1165.35|28
1621183750000|2021-05-16 16:49:10|1170.52|1166.52|1172.49|1168.49|1172.54|1168.54|1170.04|1166.04|36
1621183760000|2021-05-16 16:49:20|1172.45|1168.45|1172.75|1168.75|1173.12|1169.12|1172.1|1168.1|37
1621183770000|2021-05-16 16:49:30|1172.63|1168.63|1173.67|1169.67|1173.73|1169.73|1172.59|1168.59|35
1621183780000|2021-05-16 16:49:40|1173.68|1169.68|1172.85|1168.85|1174.07|1170.07|1171.97|1167.97|33
1621183790000|2021-05-16 16:49:50|1172.89|1168.89|1171.47|1167.47|1173.25|1169.25|1171.47|1167.47|33
1621183800000|2021-05-16 16:50:00|1171.4|1167.4|1172.81|1168.81|1173.12|1169.12|1171.34|1167.34|33
1621183810000|2021-05-16 16:50:10|1172.61|1168.61|1172.59|1168.59|1172.74|1168.74|1172.27|1168.27|33
1621183820000|2021-05-16 16:50:20|1172.46|1168.46|1172.24|1168.24|1172.54|1168.54|1172.12|1168.12|34
1621183830000|2021-05-16 16:50:30|1172.37|1168.37|1172.95|1168.95|1173.28|1169.28|1172.37|1168.37|37
1621183840000|2021-05-16 16:50:40|1172.96|1168.96|1174.06|1170.06|1174.06|1170.06|1172.93|1168.93|32
1621183850000|2021-05-16 16:50:50|1174.09|1170.09|1174.75|1170.75|1175.19|1171.19|1174.09|1170.09|36
1621183860000|2021-05-16 16:51:00|1174.65|1170.65|1174.74|1170.74|1175.18|1171.18|1174.65|1170.65|31
1621183870000|2021-05-16 16:51:10|1174.6|1170.6|1174.52|1170.52|1174.68|1170.68|1173.79|1169.79|34
1621183880000|2021-05-16 16:51:20|1174.43|1170.43|1176.61|1172.61|1176.75|1172.75|1174.43|1170.43|33
1621183890000|2021-05-16 16:51:30|1176.59|1172.59|1176.61|1172.61|1176.67|1172.67|1176.08|1172.08|37
1621183900000|2021-05-16 16:51:40|1176.62|1172.62|1175.66|1171.66|1176.62|1172.62|1175.6|1171.6|32
1621183910000|2021-05-16 16:51:50|1175.67|1171.67|1175.71|1171.71|1176.06|1172.06|1175.67|1171.67|34
1621183920000|2021-05-16 16:52:00|1175.62|1171.62|1174.06|1170.06|1175.62|1171.62|1174.06|1170.06|34
1621183930000|2021-05-16 16:52:10|1174.27|1170.27|1175.22|1171.22|1175.22|1171.22|1174.13|1170.13|36
1621183940000|2021-05-16 16:52:20|1175.28|1171.28|1174.25|1170.25|1175.63|1171.63|1174.25|1170.25|34
1621183950000|2021-05-16 16:52:30|1174.32|1170.32|1174.87|1170.87|1175.43|1171.43|1174.32|1170.32|34
1621183960000|2021-05-16 16:52:40|1175.01|1171.01|1174.78|1170.78|1175.24|1171.24|1174.72|1170.72|36
1621183970000|2021-05-16 16:52:50|1174.8|1170.8|1175.81|1171.81|1175.81|1171.81|1174.79|1170.79|34
1621183980000|2021-05-16 16:53:00|1175.82|1171.82|1175.22|1171.22|1175.84|1171.84|1174.95|1170.95|36
1621183990000|2021-05-16 16:53:10|1175.11|1171.11|1175.16|1171.16|1175.28|1171.28|1174.62|1170.62|34
1621184000000|2021-05-16 16:53:20|1175.2|1171.2|1176.37|1172.37|1176.37|1172.37|1175.08|1171.08|36
1621184010000|2021-05-16 16:53:30|1176.49|1172.49|1178.44|1174.44|1179.24|1175.24|1176.08|1172.08|37
1621184020000|2021-05-16 16:53:40|1178.45|1174.45|1178.65|1174.65|1179.23|1175.23|1178.45|1174.45|32
1621184030000|2021-05-16 16:53:50|1178.59|1174.59|1177.68|1173.68|1178.62|1174.62|1177.62|1173.62|29
1621184040000|2021-05-16 16:54:00|1177.71|1173.71|1178.08|1174.08|1178.08|1174.08|1177.38|1173.38|35
1621184050000|2021-05-16 16:54:10|1178.09|1174.09|1179.32|1175.32|1179.32|1175.32|1178.09|1174.09|32
1621184060000|2021-05-16 16:54:20|1179.22|1175.22|1179.71|1175.71|1179.75|1175.75|1179.15|1175.15|36
1621184070000|2021-05-16 16:54:30|1179.7|1175.7|1179.99|1175.99|1180.05|1176.05|1178.46|1174.46|33
1621184080000|2021-05-16 16:54:40|1179.98|1175.98|1179.99|1175.99|1180.05|1176.05|1179.91|1175.91|25
1621184090000|2021-05-16 16:54:50|1180.04|1176.04|1178.97|1174.97|1180.04|1176.04|1178.63|1174.63|31
1621184100000|2021-05-16 16:55:00|1178.91|1174.91|1180.24|1176.24|1180.56|1176.56|1178.91|1174.91|37
1621184110000|2021-05-16 16:55:10|1180.15|1176.15|1180.53|1176.53|1180.53|1176.53|1180.01|1176.01|29
1621184120000|2021-05-16 16:55:20|1180.75|1176.75|1178.93|1174.93|1180.75|1176.75|1178.61|1174.61|35
1621184130000|2021-05-16 16:55:30|1178.83|1174.83|1178.51|1174.51|1179.09|1175.09|1178.46|1174.46|34
1621184140000|2021-05-16 16:55:40|1178.43|1174.43|1178.56|1174.56|1178.91|1174.91|1178.34|1174.34|32
1621184150000|2021-05-16 16:55:50|1178.58|1174.58|1178.16|1174.16|1178.68|1174.68|1178.16|1174.16|30
1621184160000|2021-05-16 16:56:00|1178.14|1174.14|1179.36|1175.36|1179.54|1175.54|1178.11|1174.11|32
1621184170000|2021-05-16 16:56:10|1179.39|1175.39|1178.48|1174.48|1179.47|1175.47|1178.14|1174.14|36
1621184180000|2021-05-16 16:56:20|1178.49|1174.49|1179.05|1175.05|1179.54|1175.54|1178.49|1174.49|37
1621184190000|2021-05-16 16:56:30|1179.06|1175.06|1179.28|1175.28|1179.28|1175.28|1178.37|1174.37|35
1621184200000|2021-05-16 16:56:40|1179.37|1175.37|1179.32|1175.32|1179.56|1175.56|1179.1|1175.1|35
1621184210000|2021-05-16 16:56:50|1179.35|1175.35|1178.6|1174.6|1179.76|1175.76|1178.59|1174.59|32
1621184220000|2021-05-16 16:57:00|1178.76|1174.76|1180.41|1176.41|1180.41|1176.41|1178.76|1174.76|33
1621184230000|2021-05-16 16:57:10|1180.38|1176.38|1180.32|1176.32|1180.84|1176.84|1180.19|1176.19|36
1621184240000|2021-05-16 16:57:20|1180.11|1176.11|1179.9|1175.9|1180.29|1176.29|1179.72|1175.72|33
1621184250000|2021-05-16 16:57:30|1179.84|1175.84|1181.34|1177.34|1181.34|1177.34|1179.84|1175.84|31
1621184260000|2021-05-16 16:57:40|1181.33|1177.33|1181.56|1177.56|1181.56|1177.56|1181.27|1177.27|26
1621184270000|2021-05-16 16:57:50|1181.62|1177.62|1181.77|1177.77|1181.97|1177.97|1181.62|1177.62|30
1621184280000|2021-05-16 16:58:00|1181.76|1177.76|1182.22|1178.22|1182.98|1178.98|1181.66|1177.66|32
1621184290000|2021-05-16 16:58:10|1182.25|1178.25|1182.27|1178.27|1182.5|1178.5|1181.95|1177.95|36
1621184300000|2021-05-16 16:58:20|1182.26|1178.26|1181.94|1177.94|1182.39|1178.39|1181.91|1177.91|30
1621184310000|2021-05-16 16:58:30|1181.92|1177.92|1180.79|1176.79|1181.92|1177.92|1180.76|1176.76|34
1621184320000|2021-05-16 16:58:40|1180.84|1176.84|1180.2|1176.2|1180.9|1176.9|1180.05|1176.05|34
1621184330000|2021-05-16 16:58:50|1180.19|1176.19|1178.77|1174.77|1180.19|1176.19|1178.5|1174.5|33
1621184340000|2021-05-16 16:59:00|1178.8|1174.8|1179|1175|1179.35|1175.35|1178.73|1174.73|34
1621184350000|2021-05-16 16:59:10|1178.92|1174.92|1178.02|1174.02|1179.1|1175.1|1177.92|1173.92|35
1621184360000|2021-05-16 16:59:20|1177.98|1173.98|1176.98|1172.98|1177.98|1173.98|1176.48|1172.48|35
1621184370000|2021-05-16 16:59:30|1177.06|1173.06|1177.29|1173.29|1177.33|1173.33|1176.99|1172.99|32
1621184380000|2021-05-16 16:59:40|1177.28|1173.28|1177.28|1173.28|1177.29|1173.29|1176.5|1172.5|35
1621184390000|2021-05-16 16:59:50|1177.33|1173.33|1177.51|1173.51|1178.03|1174.03|1177.19|1173.19|38
1621184400000|2021-05-16 17:00:00|1177.42|1173.42|1175.2|1171.2|1177.42|1173.42|1175.12|1171.12|33
1621184410000|2021-05-16 17:00:10|1175.18|1171.18|1175.71|1171.71|1176.05|1172.05|1174.83|1170.83|37
1621184420000|2021-05-16 17:00:20|1175.73|1171.73|1178.22|1174.22|1178.35|1174.35|1175.73|1171.73|35
1621184430000|2021-05-16 17:00:30|1178.21|1174.21|1179.57|1175.57|1179.57|1175.57|1178.21|1174.21|31
1621184440000|2021-05-16 17:00:40|1179.56|1175.56|1180.82|1176.82|1180.95|1176.95|1179.5|1175.5|38
1621184450000|2021-05-16 17:00:50|1180.88|1176.88|1181.01|1177.01|1181.25|1177.25|1180.09|1176.09|31
1621184460000|2021-05-16 17:01:00|1180.97|1176.97|1179.07|1175.07|1180.97|1176.97|1178.97|1174.97|36
1621184470000|2021-05-16 17:01:10|1179.09|1175.09|1178.54|1174.54|1179.21|1175.21|1178.44|1174.44|31
1621184480000|2021-05-16 17:01:20|1178.44|1174.44|1176.17|1172.17|1178.52|1174.52|1176.11|1172.11|38
1621184490000|2021-05-16 17:01:30|1175.75|1171.75|1174.33|1170.33|1176.18|1172.18|1174.33|1170.33|35
1621184500000|2021-05-16 17:01:40|1174.32|1170.32|1173.32|1169.32|1174.32|1170.32|1173.17|1169.17|38
1621184510000|2021-05-16 17:01:50|1173.44|1169.44|1173.12|1169.12|1173.52|1169.52|1172.92|1168.92|34
1621184520000|2021-05-16 17:02:00|1173.06|1169.06|1173.55|1169.55|1173.57|1169.57|1172.77|1168.77|39
1621184530000|2021-05-16 17:02:10|1173.56|1169.56|1174.68|1170.68|1174.98|1170.98|1173.42|1169.42|38
1621184540000|2021-05-16 17:02:20|1174.73|1170.73|1173.26|1169.26|1174.93|1170.93|1173.19|1169.19|38
1621184550000|2021-05-16 17:02:30|1173.32|1169.32|1173.92|1169.92|1174.84|1170.84|1173.26|1169.26|36
1621184560000|2021-05-16 17:02:40|1173.88|1169.88|1173.81|1169.81|1174.42|1170.42|1173.81|1169.81|27
1621184570000|2021-05-16 17:02:50|1173.86|1169.86|1173.33|1169.33|1174.14|1170.14|1173.18|1169.18|30
1621184580000|2021-05-16 17:03:00|1173.32|1169.32|1175.11|1171.11|1175.11|1171.11|1173.32|1169.32|37
1621184590000|2021-05-16 17:03:10|1175.18|1171.18|1175.58|1171.58|1175.71|1171.71|1174.8|1170.8|35
1621184600000|2021-05-16 17:03:20|1175.52|1171.52|1176.23|1172.23|1176.63|1172.63|1175.39|1171.39|33
1621184610000|2021-05-16 17:03:30|1176.31|1172.31|1174.49|1170.49|1176.37|1172.37|1174.31|1170.31|36
1621184620000|2021-05-16 17:03:40|1174.6|1170.6|1176.56|1172.56|1176.56|1172.56|1174.6|1170.6|38
1621184630000|2021-05-16 17:03:50|1176.61|1172.61|1176.62|1172.62|1177.02|1173.02|1176.54|1172.54|37
1621184640000|2021-05-16 17:04:00|1176.61|1172.61|1175.12|1171.12|1176.61|1172.61|1174.85|1170.85|34
1621184650000|2021-05-16 17:04:10|1175.05|1171.05|1173.58|1169.58|1175.07|1171.07|1173.51|1169.51|35
1621184660000|2021-05-16 17:04:20|1173.57|1169.57|1172.96|1168.96|1173.57|1169.57|1172.06|1168.06|32
1621184670000|2021-05-16 17:04:30|1172.9|1168.9|1172.35|1168.35|1172.9|1168.9|1171.73|1167.73|31
1621184680000|2021-05-16 17:04:40|1172.36|1168.36|1171.38|1167.38|1172.61|1168.61|1171.33|1167.33|30
1621184690000|2021-05-16 17:04:50|1171.34|1167.34|1171.27|1167.27|1171.63|1167.63|1171.26|1167.26|26
1621184700000|2021-05-16 17:05:00|1171.22|1167.22|1172.71|1168.71|1172.83|1168.83|1171.17|1167.17|36
1621184710000|2021-05-16 17:05:10|1172.65|1168.65|1171.44|1167.44|1172.67|1168.67|1171.44|1167.44|33
1621184720000|2021-05-16 17:05:20|1171.43|1167.43|1169.84|1165.84|1171.58|1167.58|1169.84|1165.84|39
1621184730000|2021-05-16 17:05:30|1169.73|1165.73|1169.52|1165.52|1169.88|1165.88|1169.43|1165.43|35
1621184740000|2021-05-16 17:05:40|1169.51|1165.51|1169.04|1165.04|1169.54|1165.54|1168.82|1164.82|30
1621184750000|2021-05-16 17:05:50|1169.03|1165.03|1168.5|1164.5|1169.05|1165.05|1168.31|1164.31|33
1621184760000|2021-05-16 17:06:00|1168.58|1164.58|1169.73|1165.73|1169.73|1165.73|1168.49|1164.49|36
1621184770000|2021-05-16 17:06:10|1169.69|1165.69|1170.96|1166.96|1170.96|1166.96|1169.69|1165.69|38
1621184780000|2021-05-16 17:06:20|1171.16|1167.16|1170.65|1166.65|1171.48|1167.48|1170.65|1166.65|37
1621184790000|2021-05-16 17:06:30|1170.6|1166.6|1169.95|1165.95|1170.6|1166.6|1169.92|1165.92|36
1621184800000|2021-05-16 17:06:40|1170.03|1166.03|1170.24|1166.24|1170.32|1166.32|1169.94|1165.94|33
1621184810000|2021-05-16 17:06:50|1170.28|1166.28|1172.3|1168.3|1172.63|1168.63|1170.26|1166.26|36
1621184820000|2021-05-16 17:07:00|1172.18|1168.18|1172.19|1168.19|1172.2|1168.2|1171.59|1167.59|38
1621184830000|2021-05-16 17:07:10|1172.2|1168.2|1172.27|1168.27|1172.27|1168.27|1172.08|1168.08|28
1621184840000|2021-05-16 17:07:20|1172.6|1168.6|1173.59|1169.59|1173.64|1169.64|1172.6|1168.6|28
1621184850000|2021-05-16 17:07:30|1173.66|1169.66|1172.87|1168.87|1173.69|1169.69|1172.87|1168.87|28
1621184860000|2021-05-16 17:07:40|1172.93|1168.93|1172.77|1168.77|1173.06|1169.06|1172.27|1168.27|34
1621184870000|2021-05-16 17:07:50|1172.81|1168.81|1172.07|1168.07|1173.37|1169.37|1171.62|1167.62|38
1621184880000|2021-05-16 17:08:00|1171.94|1167.94|1168.73|1164.73|1172.01|1168.01|1168.67|1164.67|36
1621184890000|2021-05-16 17:08:10|1168.74|1164.74|1169.58|1165.58|1169.59|1165.59|1168.68|1164.68|39
1621184900000|2021-05-16 17:08:20|1169.48|1165.48|1168.86|1164.86|1169.7|1165.7|1168.76|1164.76|31
1621184910000|2021-05-16 17:08:30|1168.84|1164.84|1169.06|1165.06|1169.08|1165.08|1168.54|1164.54|36
1621184920000|2021-05-16 17:08:40|1168.83|1164.83|1168.97|1164.97|1168.97|1164.97|1168.69|1164.69|35
1621184930000|2021-05-16 17:08:50|1168.96|1164.96|1167.8|1163.8|1168.96|1164.96|1167.63|1163.63|34
1621184940000|2021-05-16 17:09:00|1167.83|1163.83|1166.15|1162.15|1167.85|1163.85|1166.15|1162.15|39
1621184950000|2021-05-16 17:09:10|1166.24|1162.24|1168.12|1164.12|1168.12|1164.12|1166.19|1162.19|32
1621184960000|2021-05-16 17:09:20|1168.41|1164.41|1167.95|1163.95|1168.44|1164.44|1167.95|1163.95|33
1621184970000|2021-05-16 17:09:30|1167.82|1163.82|1167.82|1163.82|1168.3|1164.3|1167.51|1163.51|33
1621184980000|2021-05-16 17:09:40|1167.87|1163.87|1166.97|1162.97|1168.03|1164.03|1166.66|1162.66|37
1621184990000|2021-05-16 17:09:50|1167|1163|1166.62|1162.62|1167.24|1163.24|1166.26|1162.26|37
1621185000000|2021-05-16 17:10:00|1166.61|1162.61|1166.22|1162.22|1166.61|1162.61|1165.51|1161.51|38
1621185010000|2021-05-16 17:10:10|1166.23|1162.23|1166.7|1162.7|1167.98|1163.98|1166.23|1162.23|36
1621185020000|2021-05-16 17:10:20|1167.04|1163.04|1168.77|1164.77|1168.81|1164.81|1167.04|1163.04|37
1621185030000|2021-05-16 17:10:30|1168.76|1164.76|1168.96|1164.96|1169|1165|1168.43|1164.43|37
1621185040000|2021-05-16 17:10:40|1169|1165|1168.91|1164.91|1169.09|1165.09|1168.76|1164.76|32
1621185050000|2021-05-16 17:10:50|1168.9|1164.9|1168.11|1164.11|1169.11|1165.11|1168.08|1164.08|32
1621185060000|2021-05-16 17:11:00|1168.1|1164.1|1166.99|1162.99|1168.1|1164.1|1166.38|1162.38|37
1621185070000|2021-05-16 17:11:10|1166.96|1162.96|1166.25|1162.25|1167.04|1163.04|1166.25|1162.25|35
1621185080000|2021-05-16 17:11:20|1166.24|1162.24|1166.32|1162.32|1166.42|1162.42|1165.48|1161.48|30
1621185090000|2021-05-16 17:11:30|1165.44|1161.44|1163.87|1159.87|1165.7|1161.7|1163.87|1159.87|35
1621185100000|2021-05-16 17:11:40|1163.84|1159.84|1164.05|1160.05|1164.1|1160.1|1163.49|1159.49|31
1621185110000|2021-05-16 17:11:50|1164.12|1160.12|1166.01|1162.01|1166.98|1162.98|1164.12|1160.12|39
1621185120000|2021-05-16 17:12:00|1165.98|1161.98|1165.51|1161.51|1165.98|1161.98|1164.32|1160.32|35
1621185130000|2021-05-16 17:12:10|1165.58|1161.58|1166.14|1162.14|1166.24|1162.24|1165.46|1161.46|29
1621185140000|2021-05-16 17:12:20|1166.03|1162.03|1164.25|1160.25|1166.03|1162.03|1164.25|1160.25|33
1621185150000|2021-05-16 17:12:30|1164.12|1160.12|1163.86|1159.86|1164.21|1160.21|1163.65|1159.65|33
1621185160000|2021-05-16 17:12:40|1163.88|1159.88|1163.19|1159.19|1163.95|1159.95|1162.99|1158.99|32
1621185170000|2021-05-16 17:12:50|1163.21|1159.21|1162.54|1158.54|1163.21|1159.21|1162.54|1158.54|29
1621185180000|2021-05-16 17:13:00|1162.7|1158.7|1163.62|1159.62|1163.68|1159.68|1162.7|1158.7|29
1621185190000|2021-05-16 17:13:10|1163.64|1159.64|1162.72|1158.72|1163.64|1159.64|1162.69|1158.69|35
1621185200000|2021-05-16 17:13:20|1162.69|1158.69|1162.69|1158.69|1162.96|1158.96|1162.68|1158.68|30
1621185210000|2021-05-16 17:13:30|1162.6|1158.6|1163.05|1159.05|1163.11|1159.11|1162.53|1158.53|31
1621185220000|2021-05-16 17:13:40|1163.12|1159.12|1162.83|1158.83|1163.18|1159.18|1162.8|1158.8|32
1621185230000|2021-05-16 17:13:50|1162.84|1158.84|1162.94|1158.94|1163.19|1159.19|1162.81|1158.81|35
1621185240000|2021-05-16 17:14:00|1162.97|1158.97|1163.63|1159.63|1163.63|1159.63|1162.83|1158.83|28
1621185250000|2021-05-16 17:14:10|1163.64|1159.64|1163.52|1159.52|1163.83|1159.83|1163.5|1159.5|29
1621185260000|2021-05-16 17:14:20|1163.53|1159.53|1162.61|1158.61|1163.53|1159.53|1162.54|1158.54|33
1621185270000|2021-05-16 17:14:30|1162.65|1158.65|1162.64|1158.64|1162.93|1158.93|1162.43|1158.43|36
1621185280000|2021-05-16 17:14:40|1162.56|1158.56|1162.25|1158.25|1162.73|1158.73|1162.19|1158.19|33
1621185290000|2021-05-16 17:14:50|1162.3|1158.3|1161.19|1157.19|1162.36|1158.36|1161.1|1157.1|33
1621185300000|2021-05-16 17:15:00|1161.14|1157.14|1163.78|1159.78|1163.88|1159.88|1161.03|1157.03|38
1621185310000|2021-05-16 17:15:10|1163.94|1159.94|1165.76|1161.76|1165.76|1161.76|1163.73|1159.73|36
1621185320000|2021-05-16 17:15:20|1165.92|1161.92|1168.14|1164.14|1168.34|1164.34|1165.92|1161.92|28
1621185330000|2021-05-16 17:15:30|1168.3|1164.3|1167.18|1163.18|1168.3|1164.3|1167.16|1163.16|36
1621185340000|2021-05-16 17:15:40|1167.14|1163.14|1166.13|1162.13|1167.27|1163.27|1165.89|1161.89|36
1621185350000|2021-05-16 17:15:50|1166.21|1162.21|1167.59|1163.59|1167.81|1163.81|1166.21|1162.21|37
1621185360000|2021-05-16 17:16:00|1167.54|1163.54|1166.92|1162.92|1167.85|1163.85|1166.68|1162.68|36
1621185370000|2021-05-16 17:16:10|1166.91|1162.91|1164.84|1160.84|1166.98|1162.98|1164.84|1160.84|33
1621185380000|2021-05-16 17:16:20|1164.85|1160.85|1163.5|1159.5|1164.85|1160.85|1163.5|1159.5|34
1621185390000|2021-05-16 17:16:30|1163.51|1159.51|1162.15|1158.15|1163.91|1159.91|1162.15|1158.15|38
1621185400000|2021-05-16 17:16:40|1162.23|1158.23|1162.09|1158.09|1162.42|1158.42|1161.8|1157.8|37
1621185410000|2021-05-16 17:16:50|1162.01|1158.01|1161.01|1157.01|1162.01|1158.01|1160.87|1156.87|36
1621185420000|2021-05-16 17:17:00|1161.02|1157.02|1161.83|1157.83|1162.5|1158.5|1161.01|1157.01|33
1621185430000|2021-05-16 17:17:10|1161.85|1157.85|1160.36|1156.36|1162.22|1158.22|1160.33|1156.33|36
1621185440000|2021-05-16 17:17:20|1159.66|1155.66|1157.71|1153.71|1159.66|1155.66|1157.71|1153.71|31
1621185450000|2021-05-16 17:17:30|1156.68|1152.68|1156.34|1152.34|1157.07|1153.07|1156.15|1152.15|34
1621185460000|2021-05-16 17:17:40|1156.44|1152.44|1155.37|1151.37|1156.56|1152.56|1155.21|1151.21|35
1621185470000|2021-05-16 17:17:50|1155.31|1151.31|1153.39|1149.39|1155.37|1151.37|1153.39|1149.39|37
1621185480000|2021-05-16 17:18:00|1153.4|1149.4|1156.41|1152.41|1156.46|1152.46|1153.38|1149.38|38
1621185490000|2021-05-16 17:18:10|1156.07|1152.07|1154.73|1150.73|1156.28|1152.28|1154.73|1150.73|39
1621185500000|2021-05-16 17:18:20|1154.55|1150.55|1153.94|1149.94|1154.55|1150.55|1153.2|1149.2|36
1621185510000|2021-05-16 17:18:30|1153.75|1149.75|1151.86|1147.86|1153.75|1149.75|1151.34|1147.34|36
1621185520000|2021-05-16 17:18:40|1152.37|1148.37|1152.77|1148.77|1153.31|1149.31|1152.27|1148.27|38
1621185530000|2021-05-16 17:18:50|1153.09|1149.09|1151.96|1147.96|1153.29|1149.29|1151.87|1147.87|35
1621185540000|2021-05-16 17:19:00|1152.04|1148.04|1156.32|1152.32|1156.44|1152.44|1152.04|1148.04|37
1621185550000|2021-05-16 17:19:10|1155.83|1151.83|1154.32|1150.32|1155.91|1151.91|1154.08|1150.08|36
1621185560000|2021-05-16 17:19:20|1154.33|1150.33|1154.47|1150.47|1154.74|1150.74|1153.93|1149.93|36
1621185570000|2021-05-16 17:19:30|1154.56|1150.56|1153.29|1149.29|1154.62|1150.62|1153.29|1149.29|37
1621185580000|2021-05-16 17:19:40|1153.19|1149.19|1153.96|1149.96|1154.35|1150.35|1152.55|1148.55|34
1621185590000|2021-05-16 17:19:50|1153.97|1149.97|1155.52|1151.52|1155.58|1151.58|1153.96|1149.96|34
1621185600000|2021-05-16 17:20:00|1155.62|1151.62|1156.73|1152.73|1156.73|1152.73|1155.61|1151.61|33
1621185610000|2021-05-16 17:20:10|1156.96|1152.96|1158.86|1154.86|1158.91|1154.91|1156.96|1152.96|35
1621185620000|2021-05-16 17:20:20|1158.73|1154.73|1157.88|1153.88|1158.79|1154.79|1157.39|1153.39|38
1621185630000|2021-05-16 17:20:30|1157.92|1153.92|1158.25|1154.25|1158.25|1154.25|1157.55|1153.55|33
1621185640000|2021-05-16 17:20:40|1158.31|1154.31|1157.79|1153.79|1158.57|1154.57|1157.5|1153.5|39
1621185650000|2021-05-16 17:20:50|1157.69|1153.69|1158.36|1154.36|1158.45|1154.45|1157.49|1153.49|37
1621185660000|2021-05-16 17:21:00|1158.34|1154.34|1160.16|1156.16|1160.25|1156.25|1158.29|1154.29|33
1621185670000|2021-05-16 17:21:10|1160.15|1156.15|1160.1|1156.1|1160.23|1156.23|1160.02|1156.02|25
1621185680000|2021-05-16 17:21:20|1160.06|1156.06|1161.37|1157.37|1161.37|1157.37|1160.06|1156.06|38
1621185690000|2021-05-16 17:21:30|1161.42|1157.42|1162.33|1158.33|1162.33|1158.33|1160.72|1156.72|39
1621185700000|2021-05-16 17:21:40|1162.22|1158.22|1163.17|1159.17|1163.63|1159.63|1162.22|1158.22|33
1621185710000|2021-05-16 17:21:50|1163.1|1159.1|1164.63|1160.63|1164.8|1160.8|1163.1|1159.1|34
1621185720000|2021-05-16 17:22:00|1164.69|1160.69|1164.45|1160.45|1165.35|1161.35|1163.12|1159.12|39
1621185730000|2021-05-16 17:22:10|1164.52|1160.52|1165.21|1161.21|1165.29|1161.29|1164.09|1160.09|32
1621185740000|2021-05-16 17:22:20|1165.29|1161.29|1165.22|1161.22|1165.29|1161.29|1164.92|1160.92|36
1621185750000|2021-05-16 17:22:30|1165.21|1161.21|1166.57|1162.57|1166.57|1162.57|1165.21|1161.21|31
1621185760000|2021-05-16 17:22:40|1166.55|1162.55|1167.31|1163.31|1167.85|1163.85|1166.5|1162.5|37
1621185770000|2021-05-16 17:22:50|1167.19|1163.19|1167.28|1163.28|1167.28|1163.28|1166.36|1162.36|30
1621185780000|2021-05-16 17:23:00|1167.37|1163.37|1167.96|1163.96|1168.28|1164.28|1167.37|1163.37|35
1621185790000|2021-05-16 17:23:10|1167.97|1163.97|1168.28|1164.28|1168.4|1164.4|1167.49|1163.49|33
1621185800000|2021-05-16 17:23:20|1168.17|1164.17|1166.99|1162.99|1168.17|1164.17|1166.86|1162.86|38
1621185810000|2021-05-16 17:23:30|1167.02|1163.02|1168.39|1164.39|1168.39|1164.39|1167.02|1163.02|37
1621185820000|2021-05-16 17:23:40|1168.41|1164.41|1169.65|1165.65|1169.66|1165.66|1168.41|1164.41|34
1621185830000|2021-05-16 17:23:50|1169.71|1165.71|1169.8|1165.8|1169.86|1165.86|1169.51|1165.51|34
1621185840000|2021-05-16 17:24:00|1169.81|1165.81|1169.48|1165.48|1170.31|1166.31|1169.36|1165.36|30
1621185850000|2021-05-16 17:24:10|1169.51|1165.51|1170.34|1166.34|1170.41|1166.41|1169.51|1165.51|32
1621185860000|2021-05-16 17:24:20|1170.35|1166.35|1171.56|1167.56|1171.67|1167.67|1170.3|1166.3|33
1621185870000|2021-05-16 17:24:30|1171.6|1167.6|1173.05|1169.05|1173.2|1169.2|1171.56|1167.56|32
1621185880000|2021-05-16 17:24:40|1173.1|1169.1|1174.66|1170.66|1174.66|1170.66|1173.1|1169.1|27
1621185890000|2021-05-16 17:24:50|1174.6|1170.6|1172.49|1168.49|1174.6|1170.6|1172.48|1168.48|35
1621185900000|2021-05-16 17:25:00|1172.48|1168.48|1173.2|1169.2|1173.2|1169.2|1171.98|1167.98|34
1621185910000|2021-05-16 17:25:10|1173.12|1169.12|1175.42|1171.42|1175.42|1171.42|1173.12|1169.12|33
1621185920000|2021-05-16 17:25:20|1175.43|1171.43|1175.82|1171.82|1176.22|1172.22|1175.09|1171.09|38
1621185930000|2021-05-16 17:25:30|1175.92|1171.92|1176.02|1172.02|1176.22|1172.22|1175.44|1171.44|31
1621185940000|2021-05-16 17:25:40|1175.95|1171.95|1175.65|1171.65|1176.76|1172.76|1175.65|1171.65|37
1621185950000|2021-05-16 17:25:50|1175.62|1171.62|1175.59|1171.59|1177.06|1173.06|1175.04|1171.04|37
1621185960000|2021-05-16 17:26:00|1175.72|1171.72|1177.44|1173.44|1177.44|1173.44|1175.72|1171.72|37
1621185970000|2021-05-16 17:26:10|1177.42|1173.42|1176.71|1172.71|1178.28|1174.28|1176.71|1172.71|37
1621185980000|2021-05-16 17:26:20|1176.74|1172.74|1177.24|1173.24|1177.3|1173.3|1176.09|1172.09|37
1621185990000|2021-05-16 17:26:30|1177.3|1173.3|1177.37|1173.37|1177.81|1173.81|1177.26|1173.26|33
1621186000000|2021-05-16 17:26:40|1177.35|1173.35|1175.3|1171.3|1177.35|1173.35|1174.96|1170.96|34
1621186010000|2021-05-16 17:26:50|1175.22|1171.22|1174.52|1170.52|1175.43|1171.43|1174.52|1170.52|33
1621186020000|2021-05-16 17:27:00|1174.07|1170.07|1175.72|1171.72|1175.72|1171.72|1173.92|1169.92|33
1621186030000|2021-05-16 17:27:10|1175.8|1171.8|1176.82|1172.82|1176.82|1172.82|1175.8|1171.8|32
1621186040000|2021-05-16 17:27:20|1176.95|1172.95|1177.8|1173.8|1177.8|1173.8|1176.92|1172.92|34
1621186050000|2021-05-16 17:27:30|1177.79|1173.79|1174.43|1170.43|1177.8|1173.8|1174.41|1170.41|34
1621186060000|2021-05-16 17:27:40|1174.33|1170.33|1173.91|1169.91|1174.41|1170.41|1173.91|1169.91|36
1621186070000|2021-05-16 17:27:50|1173.89|1169.89|1173.95|1169.95|1174|1170|1173.31|1169.31|33
1621186080000|2021-05-16 17:28:00|1173.98|1169.98|1174.9|1170.9|1175.14|1171.14|1173.72|1169.72|35
1621186090000|2021-05-16 17:28:10|1174.88|1170.88|1174.05|1170.05|1175.33|1171.33|1174.05|1170.05|32
1621186100000|2021-05-16 17:28:20|1173.92|1169.92|1173.49|1169.49|1174.12|1170.12|1173.49|1169.49|35
1621186110000|2021-05-16 17:28:30|1173.5|1169.5|1173.9|1169.9|1174.11|1170.11|1173.5|1169.5|36
1621186120000|2021-05-16 17:28:40|1173.89|1169.89|1171.8|1167.8|1173.89|1169.89|1171.39|1167.39|37
1621186130000|2021-05-16 17:28:50|1171.94|1167.94|1171.89|1167.89|1172.2|1168.2|1171.89|1167.89|36
1621186140000|2021-05-16 17:29:00|1171.87|1167.87|1172.91|1168.91|1173.11|1169.11|1171.87|1167.87|36
1621186150000|2021-05-16 17:29:10|1172.9|1168.9|1173.15|1169.15|1173.5|1169.5|1172.41|1168.41|37
1621186160000|2021-05-16 17:29:20|1173.21|1169.21|1172.86|1168.86|1173.6|1169.6|1172.83|1168.83|35
1621186170000|2021-05-16 17:29:30|1172.93|1168.93|1173.65|1169.65|1173.65|1169.65|1172.92|1168.92|27
1621186180000|2021-05-16 17:29:40|1173.63|1169.63|1173.38|1169.38|1173.66|1169.66|1173.05|1169.05|33
1621186190000|2021-05-16 17:29:50|1173.44|1169.44|1173.74|1169.74|1173.89|1169.89|1173.44|1169.44|33
1621186200000|2021-05-16 17:30:00|1173.72|1169.72|1172.78|1168.78|1173.82|1169.82|1172.78|1168.78|30
1621186210000|2021-05-16 17:30:10|1172.7|1168.7|1170.43|1166.43|1172.7|1168.7|1170.32|1166.32|33
1621186220000|2021-05-16 17:30:20|1170.38|1166.38|1168.78|1164.78|1170.56|1166.56|1168.78|1164.78|37
1621186230000|2021-05-16 17:30:30|1168.74|1164.74|1166.51|1162.51|1168.78|1164.78|1166.44|1162.44|38
1621186240000|2021-05-16 17:30:40|1166.55|1162.55|1166.65|1162.65|1166.86|1162.86|1166.48|1162.48|33
1621186250000|2021-05-16 17:30:50|1166.68|1162.68|1168.66|1164.66|1168.7|1164.7|1166.66|1162.66|39
1621186260000|2021-05-16 17:31:00|1168.67|1164.67|1170.13|1166.13|1170.13|1166.13|1168.67|1164.67|34
1621186270000|2021-05-16 17:31:10|1170.19|1166.19|1171.6|1167.6|1172.15|1168.15|1170.17|1166.17|37
1621186280000|2021-05-16 17:31:20|1171.55|1167.55|1171.95|1167.95|1171.97|1167.97|1171.13|1167.13|38
1621186290000|2021-05-16 17:31:30|1172.11|1168.11|1170.93|1166.93|1172.47|1168.47|1170.87|1166.87|37
1621186300000|2021-05-16 17:31:40|1170.91|1166.91|1170.66|1166.66|1171.43|1167.43|1170.66|1166.66|31
1621186310000|2021-05-16 17:31:50|1170.44|1166.44|1170.25|1166.25|1170.44|1166.44|1169.58|1165.58|36
1621186320000|2021-05-16 17:32:00|1170.23|1166.23|1170.44|1166.44|1170.77|1166.77|1170.23|1166.23|30
1621186330000|2021-05-16 17:32:10|1170.46|1166.46|1169.05|1165.05|1170.52|1166.52|1169.05|1165.05|34
1621186340000|2021-05-16 17:32:20|1168.96|1164.96|1168.83|1164.83|1169.45|1165.45|1168.05|1164.05|38
1621186350000|2021-05-16 17:32:30|1168.79|1164.79|1168.21|1164.21|1169.17|1165.17|1168.17|1164.17|36
1621186360000|2021-05-16 17:32:40|1168.1|1164.1|1168.12|1164.12|1168.51|1164.51|1167.76|1163.76|34
1621186370000|2021-05-16 17:32:50|1168.15|1164.15|1168.46|1164.46|1168.57|1164.57|1168.02|1164.02|31
1621186380000|2021-05-16 17:33:00|1168.42|1164.42|1167.24|1163.24|1168.42|1164.42|1167.21|1163.21|34
1621186390000|2021-05-16 17:33:10|1167.27|1163.27|1166.83|1162.83|1167.46|1163.46|1166.83|1162.83|33
1621186400000|2021-05-16 17:33:20|1166.92|1162.92|1165.28|1161.28|1166.92|1162.92|1165.26|1161.26|35
1621186410000|2021-05-16 17:33:30|1165.29|1161.29|1166.26|1162.26|1166.26|1162.26|1164.71|1160.71|37
1621186420000|2021-05-16 17:33:40|1166.59|1162.59|1167.61|1163.61|1168.03|1164.03|1166.59|1162.59|36
1621186430000|2021-05-16 17:33:50|1167.57|1163.57|1167.34|1163.34|1167.66|1163.66|1167.32|1163.32|26
1621186440000|2021-05-16 17:34:00|1167.3|1163.3|1165.16|1161.16|1167.3|1163.3|1165.16|1161.16|37
1621186450000|2021-05-16 17:34:10|1165.07|1161.07|1164.31|1160.31|1165.07|1161.07|1164.1|1160.1|35
1621186460000|2021-05-16 17:34:20|1164.33|1160.33|1162.92|1158.92|1164.88|1160.88|1162.92|1158.92|36
1621186470000|2021-05-16 17:34:30|1162.79|1158.79|1162.79|1158.79|1162.79|1158.79|1162.06|1158.06|37
1621186480000|2021-05-16 17:34:40|1162.9|1158.9|1163.35|1159.35|1163.57|1159.57|1162.9|1158.9|32
1621186490000|2021-05-16 17:34:50|1163.33|1159.33|1163.21|1159.21|1163.41|1159.41|1163.13|1159.13|31
1621186500000|2021-05-16 17:35:00|1163.22|1159.22|1162.89|1158.89|1163.22|1159.22|1162.4|1158.4|33
1621186510000|2021-05-16 17:35:10|1162.96|1158.96|1165.68|1161.68|1165.69|1161.69|1162.96|1158.96|37
1621186520000|2021-05-16 17:35:20|1165.52|1161.52|1165.84|1161.84|1165.84|1161.84|1165.32|1161.32|31
1621186530000|2021-05-16 17:35:30|1165.82|1161.82|1165.97|1161.97|1166.41|1162.41|1165.8|1161.8|35
1621186540000|2021-05-16 17:35:40|1166.04|1162.04|1166.55|1162.55|1166.55|1162.55|1165.71|1161.71|32
1621186550000|2021-05-16 17:35:50|1166.73|1162.73|1168.81|1164.81|1168.85|1164.85|1166.73|1162.73|32
1621186560000|2021-05-16 17:36:00|1168.74|1164.74|1169.75|1165.75|1169.77|1165.77|1168.74|1164.74|38
1621186570000|2021-05-16 17:36:10|1169.85|1165.85|1171.63|1167.63|1171.63|1167.63|1169.85|1165.85|30
1621186580000|2021-05-16 17:36:20|1171.68|1167.68|1173.06|1169.06|1173.38|1169.38|1171.68|1167.68|35
1621186590000|2021-05-16 17:36:30|1173.11|1169.11|1173.17|1169.17|1173.2|1169.2|1172.98|1168.98|30
1621186600000|2021-05-16 17:36:40|1173.2|1169.2|1173.65|1169.65|1174.13|1170.13|1173.2|1169.2|34
1621186610000|2021-05-16 17:36:50|1173.15|1169.15|1172|1168|1173.15|1169.15|1171.54|1167.54|36
1621186620000|2021-05-16 17:37:00|1172.22|1168.22|1172.44|1168.44|1172.62|1168.62|1172.18|1168.18|29
1621186630000|2021-05-16 17:37:10|1172.46|1168.46|1172.89|1168.89|1173.69|1169.69|1172.46|1168.46|38
1621186640000|2021-05-16 17:37:20|1172.79|1168.79|1170.27|1166.27|1172.79|1168.79|1170.21|1166.21|38
1621186650000|2021-05-16 17:37:30|1170.19|1166.19|1170.08|1166.08|1171.05|1167.05|1169.67|1165.67|35
1621186660000|2021-05-16 17:37:40|1170.22|1166.22|1169.42|1165.42|1170.74|1166.74|1169.38|1165.38|36
1621186670000|2021-05-16 17:37:50|1169.45|1165.45|1169.49|1165.49|1170.01|1166.01|1169.32|1165.32|35
1621186680000|2021-05-16 17:38:00|1169.54|1165.54|1172.43|1168.43|1172.43|1168.43|1169.54|1165.54|36
1621186690000|2021-05-16 17:38:10|1172.49|1168.49|1170.7|1166.7|1172.49|1168.49|1170.62|1166.62|37
1621186700000|2021-05-16 17:38:20|1170.69|1166.69|1168.84|1164.84|1170.71|1166.71|1168.84|1164.84|32
1621186710000|2021-05-16 17:38:30|1168.82|1164.82|1170.29|1166.29|1170.29|1166.29|1168.69|1164.69|37
1621186720000|2021-05-16 17:38:40|1170.31|1166.31|1169.61|1165.61|1170.9|1166.9|1169.61|1165.61|37
1621186730000|2021-05-16 17:38:50|1169.48|1165.48|1170.44|1166.44|1170.52|1166.52|1169.48|1165.48|36
1621186740000|2021-05-16 17:39:00|1170.43|1166.43|1171.16|1167.16|1171.28|1167.28|1170.39|1166.39|35
1621186750000|2021-05-16 17:39:10|1171.19|1167.19|1170.71|1166.71|1171.53|1167.53|1170.57|1166.57|34
1621186760000|2021-05-16 17:39:20|1170.7|1166.7|1170.84|1166.84|1170.85|1166.85|1170.42|1166.42|30
1621186770000|2021-05-16 17:39:30|1170.85|1166.85|1171.76|1167.76|1171.85|1167.85|1170.85|1166.85|36
1621186780000|2021-05-16 17:39:40|1171.78|1167.78|1171.66|1167.66|1171.78|1167.78|1171.2|1167.2|33
1621186790000|2021-05-16 17:39:50|1171.62|1167.62|1172.31|1168.31|1172.48|1168.48|1171.62|1167.62|33
1621186800000|2021-05-16 17:40:00|1172.25|1168.25|1171.73|1167.73|1172.56|1168.56|1171.7|1167.7|31
1621186810000|2021-05-16 17:40:10|1171.79|1167.79|1172.16|1168.16|1172.45|1168.45|1171.73|1167.73|31
1621186820000|2021-05-16 17:40:20|1172.29|1168.29|1174.45|1170.45|1174.45|1170.45|1172.29|1168.29|34
1621186830000|2021-05-16 17:40:30|1174.47|1170.47|1175.12|1171.12|1175.23|1171.23|1174.45|1170.45|27
1621186840000|2021-05-16 17:40:40|1175.1|1171.1|1175.94|1171.94|1175.94|1171.94|1175.08|1171.08|21
1621186850000|2021-05-16 17:40:50|1175.96|1171.96|1176.69|1172.69|1176.85|1172.85|1175.96|1171.96|34
1621186860000|2021-05-16 17:41:00|1176.7|1172.7|1178.46|1174.46|1178.46|1174.46|1176.7|1172.7|31
1621186870000|2021-05-16 17:41:10|1178.43|1174.43|1178.73|1174.73|1179.35|1175.35|1178.43|1174.43|33
1621186880000|2021-05-16 17:41:20|1178.71|1174.71|1179.4|1175.4|1180|1176|1178.55|1174.55|30
1621186890000|2021-05-16 17:41:30|1179.36|1175.36|1179.21|1175.21|1179.38|1175.38|1178.84|1174.84|33
1621186900000|2021-05-16 17:41:40|1179.14|1175.14|1179.33|1175.33|1179.42|1175.42|1178.64|1174.64|37
1621186910000|2021-05-16 17:41:50|1179.29|1175.29|1179.35|1175.35|1179.35|1175.35|1178.9|1174.9|38
1621186920000|2021-05-16 17:42:00|1179.34|1175.34|1179.26|1175.26|1179.6|1175.6|1178.93|1174.93|32
1621186930000|2021-05-16 17:42:10|1179.48|1175.48|1179.35|1175.35|1179.72|1175.72|1179.31|1175.31|36
1621186940000|2021-05-16 17:42:20|1179.32|1175.32|1177.98|1173.98|1179.32|1175.32|1177.59|1173.59|38
1621186950000|2021-05-16 17:42:30|1178|1174|1178.32|1174.32|1178.78|1174.78|1178|1174|36
1621186960000|2021-05-16 17:42:40|1178.22|1174.22|1178.64|1174.64|1178.64|1174.64|1178.13|1174.13|30
1621186970000|2021-05-16 17:42:50|1178.69|1174.69|1178.51|1174.51|1178.86|1174.86|1178.4|1174.4|25
1621186980000|2021-05-16 17:43:00|1178.55|1174.55|1179.41|1175.41|1179.43|1175.43|1178.55|1174.55|33
1621186990000|2021-05-16 17:43:10|1179.42|1175.42|1179.71|1175.71|1179.72|1175.72|1179.35|1175.35|29
1621187000000|2021-05-16 17:43:20|1179.82|1175.82|1180.28|1176.28|1180.49|1176.49|1179.82|1175.82|31
1621187010000|2021-05-16 17:43:30|1180.26|1176.26|1180.34|1176.34|1180.54|1176.54|1180.25|1176.25|28
1621187020000|2021-05-16 17:43:40|1180.33|1176.33|1179.76|1175.76|1180.33|1176.33|1179.45|1175.45|36
1621187030000|2021-05-16 17:43:50|1179.83|1175.83|1180.37|1176.37|1180.41|1176.41|1179.77|1175.77|33
1621187040000|2021-05-16 17:44:00|1180.38|1176.38|1179.96|1175.96|1180.41|1176.41|1179.87|1175.87|31
1621187050000|2021-05-16 17:44:10|1179.93|1175.93|1179.51|1175.51|1179.93|1175.93|1179.43|1175.43|35
1621187060000|2021-05-16 17:44:20|1179.52|1175.52|1179.58|1175.58|1179.63|1175.63|1179.48|1175.48|27
1621187070000|2021-05-16 17:44:30|1179.32|1175.32|1178.99|1174.99|1179.32|1175.32|1178.7|1174.7|32
1621187080000|2021-05-16 17:44:40|1178.98|1174.98|1180.62|1176.62|1180.62|1176.62|1178.98|1174.98|33
1621187090000|2021-05-16 17:44:50|1180.63|1176.63|1180.53|1176.53|1180.88|1176.88|1180.42|1176.42|24
1621187100000|2021-05-16 17:45:00|1180.45|1176.45|1180.48|1176.48|1180.61|1176.61|1179.25|1175.25|40
1621187110000|2021-05-16 17:45:10|1180.6|1176.6|1181.31|1177.31|1181.33|1177.33|1180.6|1176.6|25
1621187120000|2021-05-16 17:45:20|1181.35|1177.35|1181.6|1177.6|1181.6|1177.6|1181.14|1177.14|26
1621187130000|2021-05-16 17:45:30|1181.61|1177.61|1182.22|1178.22|1182.38|1178.38|1181.61|1177.61|28
1621187140000|2021-05-16 17:45:40|1182.28|1178.28|1181.97|1177.97|1182.42|1178.42|1181.94|1177.94|32
1621187150000|2021-05-16 17:45:50|1181.96|1177.96|1181.15|1177.15|1182.03|1178.03|1180.98|1176.98|33
1621187160000|2021-05-16 17:46:00|1181.26|1177.26|1180.52|1176.52|1181.42|1177.42|1180.52|1176.52|39
1621187170000|2021-05-16 17:46:10|1180.54|1176.54|1180.6|1176.6|1180.65|1176.65|1180.02|1176.02|36
1621187180000|2021-05-16 17:46:20|1180.66|1176.66|1180.39|1176.39|1180.66|1176.66|1179.98|1175.98|31
1621187190000|2021-05-16 17:46:30|1180.4|1176.4|1181.03|1177.03|1181.05|1177.05|1180.12|1176.12|33
1621187200000|2021-05-16 17:46:40|1180.95|1176.95|1180.34|1176.34|1181|1177|1180.34|1176.34|37
1621187210000|2021-05-16 17:46:50|1180.33|1176.33|1181.1|1177.1|1181.1|1177.1|1180.32|1176.32|33
1621187220000|2021-05-16 17:47:00|1181.17|1177.17|1180.95|1176.95|1181.37|1177.37|1180.91|1176.91|35
1621187230000|2021-05-16 17:47:10|1180.94|1176.94|1180.49|1176.49|1181.06|1177.06|1180.42|1176.42|32
1621187240000|2021-05-16 17:47:20|1180.5|1176.5|1181.25|1177.25|1181.54|1177.54|1180.5|1176.5|34
1621187250000|2021-05-16 17:47:30|1181.01|1177.01|1180.9|1176.9|1181.01|1177.01|1180.32|1176.32|28
1621187260000|2021-05-16 17:47:40|1180.79|1176.79|1180.31|1176.31|1180.79|1176.79|1180.31|1176.31|32
1621187270000|2021-05-16 17:47:50|1180.18|1176.18|1180.21|1176.21|1180.21|1176.21|1179.47|1175.47|31
1621187280000|2021-05-16 17:48:00|1180.18|1176.18|1180.53|1176.53|1180.9|1176.9|1180.18|1176.18|24
1621187290000|2021-05-16 17:48:10|1180.54|1176.54|1180.62|1176.62|1180.67|1176.67|1180.22|1176.22|32
1621187300000|2021-05-16 17:48:20|1180.54|1176.54|1180.65|1176.65|1180.7|1176.7|1180.25|1176.25|33
1621187310000|2021-05-16 17:48:30|1180.64|1176.64|1180.79|1176.79|1180.79|1176.79|1180.52|1176.52|34
1621187320000|2021-05-16 17:48:40|1180.81|1176.81|1181.03|1177.03|1181.23|1177.23|1180.51|1176.51|36
1621187330000|2021-05-16 17:48:50|1181.01|1177.01|1181.02|1177.02|1181.11|1177.11|1180.71|1176.71|29
1621187340000|2021-05-16 17:49:00|1181|1177|1181.11|1177.11|1181.12|1177.12|1180.8|1176.8|27
1621187350000|2021-05-16 17:49:10|1181.12|1177.12|1180.46|1176.46|1181.12|1177.12|1180.46|1176.46|28
1621187360000|2021-05-16 17:49:20|1180.45|1176.45|1181.49|1177.49|1181.49|1177.49|1180.41|1176.41|26
1621187370000|2021-05-16 17:49:30|1181.35|1177.35|1181.37|1177.37|1181.38|1177.38|1180.99|1176.99|36
1621187380000|2021-05-16 17:49:40|1181.4|1177.4|1180.72|1176.72|1181.61|1177.61|1180.68|1176.68|28
1621187390000|2021-05-16 17:49:50|1180.66|1176.66|1181.28|1177.28|1181.3|1177.3|1180.66|1176.66|20
1621187400000|2021-05-16 17:50:00|1181.33|1177.33|1181.25|1177.25|1181.37|1177.37|1181.25|1177.25|27
1621187410000|2021-05-16 17:50:10|1181.32|1177.32|1181.27|1177.27|1181.41|1177.41|1181.07|1177.07|30
1621187420000|2021-05-16 17:50:20|1181.24|1177.24|1181.54|1177.54|1181.7|1177.7|1181.22|1177.22|31
1621187430000|2021-05-16 17:50:30|1181.5|1177.5|1182.5|1178.5|1182.5|1178.5|1181.36|1177.36|38
1621187440000|2021-05-16 17:50:40|1182.48|1178.48|1184.2|1180.2|1184.29|1180.29|1182.48|1178.48|33
1621187450000|2021-05-16 17:50:50|1184.16|1180.16|1183.73|1179.73|1184.2|1180.2|1183.63|1179.63|34
1621187460000|2021-05-16 17:51:00|1183.8|1179.8|1185.71|1181.71|1185.71|1181.71|1183.79|1179.79|33
1621187470000|2021-05-16 17:51:10|1185.7|1181.7|1184.42|1180.42|1185.7|1181.7|1184.4|1180.4|35
1621187480000|2021-05-16 17:51:20|1184.41|1180.41|1184.04|1180.04|1184.41|1180.41|1184.04|1180.04|29
1621187490000|2021-05-16 17:51:30|1184.08|1180.08|1184.21|1180.21|1184.21|1180.21|1183.37|1179.37|34
1621187500000|2021-05-16 17:51:40|1184.14|1180.14|1184.25|1180.25|1184.62|1180.62|1183.99|1179.99|30
1621187510000|2021-05-16 17:51:50|1184.26|1180.26|1184.86|1180.86|1185.14|1181.14|1184.26|1180.26|33
1621187520000|2021-05-16 17:52:00|1184.85|1180.85|1184.94|1180.94|1185.28|1181.28|1184.85|1180.85|32
1621187530000|2021-05-16 17:52:10|1184.95|1180.95|1184.44|1180.44|1185.28|1181.28|1184.2|1180.2|37
1621187540000|2021-05-16 17:52:20|1184.73|1180.73|1185.11|1181.11|1185.41|1181.41|1184.73|1180.73|35
1621187550000|2021-05-16 17:52:30|1185.09|1181.09|1185|1181|1185.11|1181.11|1184.85|1180.85|25
1621187560000|2021-05-16 17:52:40|1185.11|1181.11|1185.05|1181.05|1185.39|1181.39|1184.67|1180.67|29
1621187570000|2021-05-16 17:52:50|1185.06|1181.06|1184.65|1180.65|1185.11|1181.11|1184.34|1180.34|38
1621187580000|2021-05-16 17:53:00|1184.63|1180.63|1184.6|1180.6|1184.81|1180.81|1184.35|1180.35|34
1621187590000|2021-05-16 17:53:10|1184.56|1180.56|1184.41|1180.41|1184.82|1180.82|1184.41|1180.41|39
1621187600000|2021-05-16 17:53:20|1184.43|1180.43|1184.15|1180.15|1184.44|1180.44|1183.93|1179.93|33
1621187610000|2021-05-16 17:53:30|1184.06|1180.06|1182.93|1178.93|1184.06|1180.06|1182.93|1178.93|19
1621187620000|2021-05-16 17:53:40|1182.7|1178.7|1182.08|1178.08|1182.72|1178.72|1182.08|1178.08|27
1621187630000|2021-05-16 17:53:50|1182.06|1178.06|1181.25|1177.25|1182.06|1178.06|1181.11|1177.11|27
1621187640000|2021-05-16 17:54:00|1181.24|1177.24|1181.85|1177.85|1181.95|1177.95|1181.23|1177.23|35
1621187650000|2021-05-16 17:54:10|1181.87|1177.87|1183.36|1179.36|1183.57|1179.57|1181.87|1177.87|32
1621187660000|2021-05-16 17:54:20|1183.51|1179.51|1183.92|1179.92|1183.92|1179.92|1183.49|1179.49|19
1621187670000|2021-05-16 17:54:30|1184.09|1180.09|1183.41|1179.41|1184.25|1180.25|1183.36|1179.36|36
1621187680000|2021-05-16 17:54:40|1183.42|1179.42|1182.93|1178.93|1183.5|1179.5|1182.89|1178.89|35
1621187690000|2021-05-16 17:54:50|1182.96|1178.96|1182.67|1178.67|1182.96|1178.96|1181.97|1177.97|35
1621187700000|2021-05-16 17:55:00|1182.7|1178.7|1181.69|1177.69|1182.81|1178.81|1181.66|1177.66|31
1621187710000|2021-05-16 17:55:10|1181.73|1177.73|1181.99|1177.99|1182.77|1178.77|1181.73|1177.73|35
1621187720000|2021-05-16 17:55:20|1181.83|1177.83|1181.18|1177.18|1182.03|1178.03|1181.16|1177.16|38
1621187730000|2021-05-16 17:55:30|1181.13|1177.13|1179.94|1175.94|1181.13|1177.13|1179.93|1175.93|28
1621187740000|2021-05-16 17:55:40|1179.98|1175.98|1179.32|1175.32|1180.08|1176.08|1179.32|1175.32|35
1621187750000|2021-05-16 17:55:50|1179.26|1175.26|1178.7|1174.7|1179.26|1175.26|1178.45|1174.45|33
1621187760000|2021-05-16 17:56:00|1178.76|1174.76|1180.31|1176.31|1180.36|1176.36|1177.76|1173.76|35
1621187770000|2021-05-16 17:56:10|1180.36|1176.36|1181.4|1177.4|1181.4|1177.4|1180.13|1176.13|33
1621187780000|2021-05-16 17:56:20|1181.41|1177.41|1185.14|1181.14|1185.14|1181.14|1181.41|1177.41|34
1621187790000|2021-05-16 17:56:30|1185.08|1181.08|1184.97|1180.97|1185.08|1181.08|1184.41|1180.41|35
1621187800000|2021-05-16 17:56:40|1184.9|1180.9|1185.33|1181.33|1185.56|1181.56|1184.87|1180.87|31
1621187810000|2021-05-16 17:56:50|1185.42|1181.42|1185.45|1181.45|1186.07|1182.07|1185.32|1181.32|35
1621187820000|2021-05-16 17:57:00|1185.36|1181.36|1186.26|1182.26|1186.45|1182.45|1185.21|1181.21|30
1621187830000|2021-05-16 17:57:10|1186.24|1182.24|1185.47|1181.47|1186.31|1182.31|1185.27|1181.27|31
1621187840000|2021-05-16 17:57:20|1185.48|1181.48|1185.6|1181.6|1186|1182|1185.48|1181.48|34
1621187850000|2021-05-16 17:57:30|1185.59|1181.59|1184.64|1180.64|1185.72|1181.72|1184.64|1180.64|33
1621187860000|2021-05-16 17:57:40|1184.63|1180.63|1183.02|1179.02|1184.63|1180.63|1182.99|1178.99|36
1621187870000|2021-05-16 17:57:50|1182.97|1178.97|1184.26|1180.26|1184.26|1180.26|1182.97|1178.97|38
1621187880000|2021-05-16 17:58:00|1184.4|1180.4|1184.87|1180.87|1185.38|1181.38|1184.4|1180.4|36
1621187890000|2021-05-16 17:58:10|1184.86|1180.86|1183.15|1179.15|1184.89|1180.89|1183.15|1179.15|34
1621187900000|2021-05-16 17:58:20|1183.26|1179.26|1183.2|1179.2|1184.08|1180.08|1183.14|1179.14|35
1621187910000|2021-05-16 17:58:30|1183.18|1179.18|1183.57|1179.57|1183.59|1179.59|1183.05|1179.05|36
1621187920000|2021-05-16 17:58:40|1183.61|1179.61|1183.15|1179.15|1183.67|1179.67|1182.89|1178.89|36
1621187930000|2021-05-16 17:58:50|1183.18|1179.18|1183.85|1179.85|1184.5|1180.5|1183.18|1179.18|33
1621187940000|2021-05-16 17:59:00|1183.94|1179.94|1182.43|1178.43|1184.12|1180.12|1182.31|1178.31|38
1621187950000|2021-05-16 17:59:10|1182.45|1178.45|1184.16|1180.16|1184.33|1180.33|1182.43|1178.43|36
1621187960000|2021-05-16 17:59:20|1184.12|1180.12|1183.45|1179.45|1184.29|1180.29|1183.11|1179.11|37
1621187970000|2021-05-16 17:59:30|1183.33|1179.33|1182.48|1178.48|1183.39|1179.39|1181.64|1177.64|38
1621187980000|2021-05-16 17:59:40|1182.54|1178.54|1181.99|1177.99|1182.54|1178.54|1181.96|1177.96|36
1621187990000|2021-05-16 17:59:50|1182|1178|1180.41|1176.41|1182.22|1178.22|1180.31|1176.31|39
1621188000000|2021-05-16 18:00:00|1180.35|1176.35|1180.25|1176.25|1180.5|1176.5|1180.05|1176.05|34
1621188010000|2021-05-16 18:00:10|1180.34|1176.34|1177.93|1173.93|1180.43|1176.43|1177.93|1173.93|34
1621188020000|2021-05-16 18:00:20|1177.76|1173.76|1178.39|1174.39|1178.58|1174.58|1177.7|1173.7|29
1621188030000|2021-05-16 18:00:30|1178.41|1174.41|1179.58|1175.58|1179.6|1175.6|1178.41|1174.41|32
1621188040000|2021-05-16 18:00:40|1179.62|1175.62|1179.78|1175.78|1179.89|1175.89|1179.62|1175.62|31
1621188050000|2021-05-16 18:00:50|1179.79|1175.79|1179.86|1175.86|1180.19|1176.19|1179.73|1175.73|32
1621188060000|2021-05-16 18:01:00|1179.91|1175.91|1179.39|1175.39|1180.04|1176.04|1179.26|1175.26|37
1621188070000|2021-05-16 18:01:10|1179.36|1175.36|1179.34|1175.34|1179.52|1175.52|1179.21|1175.21|34
1621188080000|2021-05-16 18:01:20|1179.35|1175.35|1180.19|1176.19|1180.36|1176.36|1179.35|1175.35|34
1621188090000|2021-05-16 18:01:30|1180.36|1176.36|1180.47|1176.47|1180.51|1176.51|1179.91|1175.91|35
1621188100000|2021-05-16 18:01:40|1180.5|1176.5|1179.81|1175.81|1180.58|1176.58|1179.71|1175.71|32
1621188110000|2021-05-16 18:01:50|1179.79|1175.79|1179.4|1175.4|1179.92|1175.92|1179.39|1175.39|30
1621188120000|2021-05-16 18:02:00|1179.38|1175.38|1178.95|1174.95|1179.42|1175.42|1178.53|1174.53|34
1621188130000|2021-05-16 18:02:10|1179.12|1175.12|1178.55|1174.55|1179.14|1175.14|1178.49|1174.49|35
1621188140000|2021-05-16 18:02:20|1178.57|1174.57|1179.61|1175.61|1179.61|1175.61|1178.57|1174.57|30
1621188150000|2021-05-16 18:02:30|1179.49|1175.49|1179.79|1175.79|1180.04|1176.04|1179.49|1175.49|32
1621188160000|2021-05-16 18:02:40|1179.77|1175.77|1179.57|1175.57|1179.87|1175.87|1179.34|1175.34|35
1621188170000|2021-05-16 18:02:50|1179.45|1175.45|1178.99|1174.99|1179.45|1175.45|1178.47|1174.47|37
1621188180000|2021-05-16 18:03:00|1179|1175|1179.09|1175.09|1179.15|1175.15|1178.85|1174.85|22
1621188190000|2021-05-16 18:03:10|1179.01|1175.01|1178.61|1174.61|1179.01|1175.01|1178.48|1174.48|36
1621188200000|2021-05-16 18:03:20|1178.6|1174.6|1178.82|1174.82|1178.83|1174.83|1178.54|1174.54|28
1621188210000|2021-05-16 18:03:30|1178.86|1174.86|1178.82|1174.82|1179.06|1175.06|1178.55|1174.55|27
1621188220000|2021-05-16 18:03:40|1178.83|1174.83|1178.97|1174.97|1179.04|1175.04|1178.8|1174.8|28
1621188230000|2021-05-16 18:03:50|1179|1175|1178.24|1174.24|1179|1175|1178.15|1174.15|35
1621188240000|2021-05-16 18:04:00|1178.25|1174.25|1179.14|1175.14|1179.24|1175.24|1178.25|1174.25|36
1621188250000|2021-05-16 18:04:10|1179.09|1175.09|1178.33|1174.33|1179.09|1175.09|1178.33|1174.33|33
1621188260000|2021-05-16 18:04:20|1178.34|1174.34|1177.68|1173.68|1178.48|1174.48|1177.63|1173.63|33
1621188270000|2021-05-16 18:04:30|1177.63|1173.63|1177.98|1173.98|1178|1174|1176.78|1172.78|34
1621188280000|2021-05-16 18:04:40|1177.97|1173.97|1178.68|1174.68|1178.79|1174.79|1177.97|1173.97|30
1621188290000|2021-05-16 18:04:50|1178.69|1174.69|1178.96|1174.96|1178.99|1174.99|1178.44|1174.44|25
1621188300000|2021-05-16 18:05:00|1178.89|1174.89|1178.26|1174.26|1178.96|1174.96|1178.26|1174.26|34
1621188310000|2021-05-16 18:05:10|1178.27|1174.27|1177.58|1173.58|1178.27|1174.27|1177.17|1173.17|36
1621188320000|2021-05-16 18:05:20|1177.6|1173.6|1178.71|1174.71|1179.04|1175.04|1177.6|1173.6|36
1621188330000|2021-05-16 18:05:30|1178.69|1174.69|1178.68|1174.68|1178.73|1174.73|1178.34|1174.34|32
1621188340000|2021-05-16 18:05:40|1178.64|1174.64|1179.9|1175.9|1179.99|1175.99|1178.64|1174.64|28
1621188350000|2021-05-16 18:05:50|1179.83|1175.83|1181.65|1177.65|1181.65|1177.65|1179.52|1175.52|34
1621188360000|2021-05-16 18:06:00|1182.61|1178.61|1184.53|1180.53|1184.63|1180.63|1182.52|1178.52|37
1621188370000|2021-05-16 18:06:10|1184.33|1180.33|1185.57|1181.57|1185.57|1181.57|1184.19|1180.19|36
1621188380000|2021-05-16 18:06:20|1185.49|1181.49|1186|1182|1186|1182|1185.33|1181.33|35
1621188390000|2021-05-16 18:06:30|1186.1|1182.1|1186.18|1182.18|1187.2|1183.2|1185.96|1181.96|35
1621188400000|2021-05-16 18:06:40|1186.2|1182.2|1186.25|1182.25|1186.33|1182.33|1186.07|1182.07|38
1621188410000|2021-05-16 18:06:50|1186.21|1182.21|1184.88|1180.88|1186.21|1182.21|1184.55|1180.55|39
1621188420000|2021-05-16 18:07:00|1184.94|1180.94|1186.27|1182.27|1186.59|1182.59|1184.86|1180.86|38
1621188430000|2021-05-16 18:07:10|1186.29|1182.29|1185.09|1181.09|1186.32|1182.32|1185.05|1181.05|34
1621188440000|2021-05-16 18:07:20|1184.97|1180.97|1185.11|1181.11|1185.11|1181.11|1184.41|1180.41|33
1621188450000|2021-05-16 18:07:30|1185.06|1181.06|1184.79|1180.79|1185.15|1181.15|1184.59|1180.59|36
1621188460000|2021-05-16 18:07:40|1184.41|1180.41|1184.25|1180.25|1184.42|1180.42|1184.05|1180.05|30
1621188470000|2021-05-16 18:07:50|1184.27|1180.27|1182.38|1178.38|1184.78|1180.78|1182.33|1178.33|38
1621188480000|2021-05-16 18:08:00|1182.31|1178.31|1183.76|1179.76|1183.77|1179.77|1182.01|1178.01|34
1621188490000|2021-05-16 18:08:10|1183.73|1179.73|1183.95|1179.95|1184.23|1180.23|1183.73|1179.73|32
1621188500000|2021-05-16 18:08:20|1183.94|1179.94|1183.81|1179.81|1184.29|1180.29|1183.74|1179.74|31
1621188510000|2021-05-16 18:08:30|1183.76|1179.76|1183.47|1179.47|1183.78|1179.78|1183.47|1179.47|33
1621188520000|2021-05-16 18:08:40|1183.44|1179.44|1184.65|1180.65|1184.65|1180.65|1183.36|1179.36|33
1621188530000|2021-05-16 18:08:50|1184.64|1180.64|1185.91|1181.91|1185.91|1181.91|1184.55|1180.55|32
1621188540000|2021-05-16 18:09:00|1185.89|1181.89|1184.19|1180.19|1185.95|1181.95|1184.19|1180.19|33
1621188550000|2021-05-16 18:09:10|1184.17|1180.17|1183.9|1179.9|1184.34|1180.34|1183.88|1179.88|38
1621188560000|2021-05-16 18:09:20|1183.88|1179.88|1183.33|1179.33|1184.19|1180.19|1183.33|1179.33|37
1621188570000|2021-05-16 18:09:30|1183.27|1179.27|1183.68|1179.68|1183.78|1179.78|1182.95|1178.95|32
1621188580000|2021-05-16 18:09:40|1183.67|1179.67|1182.85|1178.85|1183.72|1179.72|1182.67|1178.67|32
1621188590000|2021-05-16 18:09:50|1182.84|1178.84|1182.34|1178.34|1182.84|1178.84|1182.21|1178.21|26
1621188600000|2021-05-16 18:10:00|1182.43|1178.43|1183.11|1179.11|1183.13|1179.13|1182.42|1178.42|26
1621188610000|2021-05-16 18:10:10|1183.08|1179.08|1182.81|1178.81|1183.1|1179.1|1182.81|1178.81|32
1621188620000|2021-05-16 18:10:20|1182.8|1178.8|1182.77|1178.77|1182.82|1178.82|1182.15|1178.15|34
1621188630000|2021-05-16 18:10:30|1182.71|1178.71|1182.24|1178.24|1182.71|1178.71|1182.12|1178.12|33
1621188640000|2021-05-16 18:10:40|1182.31|1178.31|1179.4|1175.4|1182.31|1178.31|1179.29|1175.29|38
1621188650000|2021-05-16 18:10:50|1179.41|1175.41|1179.24|1175.24|1179.57|1175.57|1179.17|1175.17|27
1621188660000|2021-05-16 18:11:00|1179.34|1175.34|1180.1|1176.1|1180.13|1176.13|1179.34|1175.34|33
1621188670000|2021-05-16 18:11:10|1180.11|1176.11|1179.65|1175.65|1180.15|1176.15|1179.54|1175.54|36
1621188680000|2021-05-16 18:11:20|1179.67|1175.67|1179.54|1175.54|1179.67|1175.67|1178.99|1174.99|34
1621188690000|2021-05-16 18:11:30|1179.47|1175.47|1177.46|1173.46|1179.47|1175.47|1177.46|1173.46|38
1621188700000|2021-05-16 18:11:40|1177.44|1173.44|1177.44|1173.44|1177.45|1173.45|1177.2|1173.2|30
1621188710000|2021-05-16 18:11:50|1177.43|1173.43|1176.99|1172.99|1177.86|1173.86|1176.94|1172.94|33
1621188720000|2021-05-16 18:12:00|1177.11|1173.11|1177.78|1173.78|1177.94|1173.94|1177.11|1173.11|36
1621188730000|2021-05-16 18:12:10|1177.79|1173.79|1177.09|1173.09|1177.79|1173.79|1177.08|1173.08|33
1621188740000|2021-05-16 18:12:20|1177.04|1173.04|1175.97|1171.97|1177.04|1173.04|1175.5|1171.5|36
1621188750000|2021-05-16 18:12:30|1175.98|1171.98|1175.1|1171.1|1175.98|1171.98|1175.09|1171.09|36
1621188760000|2021-05-16 18:12:40|1175.2|1171.2|1175.42|1171.42|1175.63|1171.63|1174.98|1170.98|32
1621188770000|2021-05-16 18:12:50|1175.4|1171.4|1175.54|1171.54|1175.54|1171.54|1175.28|1171.28|25
1621188780000|2021-05-16 18:13:00|1175.55|1171.55|1177.74|1173.74|1177.75|1173.75|1175.55|1171.55|36
1621188790000|2021-05-16 18:13:10|1177.71|1173.71|1177.09|1173.09|1177.76|1173.76|1177.09|1173.09|33
1621188800000|2021-05-16 18:13:20|1177.02|1173.02|1177.64|1173.64|1177.64|1173.64|1177.02|1173.02|30
1621188810000|2021-05-16 18:13:30|1177.63|1173.63|1177.51|1173.51|1177.72|1173.72|1177.51|1173.51|28
1621188820000|2021-05-16 18:13:40|1177.52|1173.52|1177.31|1173.31|1177.67|1173.67|1177.31|1173.31|31
1621188830000|2021-05-16 18:13:50|1177.29|1173.29|1177.57|1173.57|1177.6|1173.6|1177.29|1173.29|30
1621188840000|2021-05-16 18:14:00|1177.56|1173.56|1177.11|1173.11|1177.56|1173.56|1177.1|1173.1|32
1621188850000|2021-05-16 18:14:10|1177.09|1173.09|1176.22|1172.22|1177.09|1173.09|1176.1|1172.1|35
1621188860000|2021-05-16 18:14:20|1176.27|1172.27|1176.66|1172.66|1176.66|1172.66|1176.11|1172.11|35
1621188870000|2021-05-16 18:14:30|1176.82|1172.82|1178.38|1174.38|1178.48|1174.48|1176.73|1172.73|31
1621188880000|2021-05-16 18:14:40|1178.49|1174.49|1178.51|1174.51|1178.89|1174.89|1178.49|1174.49|27
1621188890000|2021-05-16 18:14:50|1178.5|1174.5|1177.83|1173.83|1178.5|1174.5|1177.43|1173.43|35
1621188900000|2021-05-16 18:15:00|1177.84|1173.84|1176.74|1172.74|1177.86|1173.86|1176.57|1172.57|30
1621188910000|2021-05-16 18:15:10|1176.67|1172.67|1176.61|1172.61|1177.18|1173.18|1176.61|1172.61|32
1621188920000|2021-05-16 18:15:20|1176.6|1172.6|1175.93|1171.93|1176.6|1172.6|1175.74|1171.74|25
1621188930000|2021-05-16 18:15:30|1175.91|1171.91|1175.8|1171.8|1175.91|1171.91|1175.31|1171.31|31
1621188940000|2021-05-16 18:15:40|1175.81|1171.81|1175.91|1171.91|1175.92|1171.92|1175.73|1171.73|26
1621188950000|2021-05-16 18:15:50|1175.96|1171.96|1175.99|1171.99|1176.22|1172.22|1175.96|1171.96|32
1621188960000|2021-05-16 18:16:00|1176.01|1172.01|1175.73|1171.73|1176.06|1172.06|1175.49|1171.49|33
1621188970000|2021-05-16 18:16:10|1175.75|1171.75|1176.18|1172.18|1176.18|1172.18|1175.75|1171.75|29
1621188980000|2021-05-16 18:16:20|1176.26|1172.26|1178.22|1174.22|1178.23|1174.23|1176.26|1172.26|35
1621188990000|2021-05-16 18:16:30|1178.33|1174.33|1178.69|1174.69|1178.69|1174.69|1177.91|1173.91|33
1621189000000|2021-05-16 18:16:40|1178.77|1174.77|1179.23|1175.23|1179.23|1175.23|1178.58|1174.58|31
1621189010000|2021-05-16 18:16:50|1179.3|1175.3|1181.17|1177.17|1181.17|1177.17|1179.3|1175.3|33
1621189020000|2021-05-16 18:17:00|1181.16|1177.16|1179.95|1175.95|1181.16|1177.16|1179.93|1175.93|34
1621189030000|2021-05-16 18:17:10|1179.97|1175.97|1179.15|1175.15|1179.97|1175.97|1178.98|1174.98|36
1621189040000|2021-05-16 18:17:20|1179.09|1175.09|1179.53|1175.53|1179.88|1175.88|1178.97|1174.97|34
1621189050000|2021-05-16 18:17:30|1179.56|1175.56|1178.94|1174.94|1179.64|1175.64|1178.94|1174.94|36
1621189060000|2021-05-16 18:17:40|1178.92|1174.92|1178.66|1174.66|1179.29|1175.29|1178.64|1174.64|32
1621189070000|2021-05-16 18:17:50|1178.63|1174.63|1179.39|1175.39|1179.4|1175.4|1178.58|1174.58|34
1621189080000|2021-05-16 18:18:00|1179.43|1175.43|1181.19|1177.19|1181.38|1177.38|1179.43|1175.43|36
1621189090000|2021-05-16 18:18:10|1181.45|1177.45|1180.36|1176.36|1181.52|1177.52|1180.25|1176.25|35
1621189100000|2021-05-16 18:18:20|1180.32|1176.32|1180.35|1176.35|1180.37|1176.37|1180.1|1176.1|31
1621189110000|2021-05-16 18:18:30|1180.42|1176.42|1180.64|1176.64|1180.77|1176.77|1180.42|1176.42|26
1621189120000|2021-05-16 18:18:40|1180.61|1176.61|1180.91|1176.91|1181.11|1177.11|1180.56|1176.56|25
1621189130000|2021-05-16 18:18:50|1180.94|1176.94|1179.43|1175.43|1181.05|1177.05|1179.42|1175.42|37
1621189140000|2021-05-16 18:19:00|1179.41|1175.41|1178.59|1174.59|1179.41|1175.41|1178.46|1174.46|36
1621189150000|2021-05-16 18:19:10|1178.55|1174.55|1177.23|1173.23|1178.79|1174.79|1176.96|1172.96|31
1621189160000|2021-05-16 18:19:20|1177.21|1173.21|1177.63|1173.63|1177.74|1173.74|1176.77|1172.77|29
1621189170000|2021-05-16 18:19:30|1177.69|1173.69|1178.03|1174.03|1178.44|1174.44|1177.51|1173.51|32
1621189180000|2021-05-16 18:19:40|1178.04|1174.04|1177.64|1173.64|1178.12|1174.12|1177.48|1173.48|28
1621189190000|2021-05-16 18:19:50|1177.6|1173.6|1176.94|1172.94|1177.6|1173.6|1176.76|1172.76|36
1621189200000|2021-05-16 18:20:00|1177.01|1173.01|1178.24|1174.24|1178.37|1174.37|1177.01|1173.01|34
1621189210000|2021-05-16 18:20:10|1178.11|1174.11|1177.08|1173.08|1178.11|1174.11|1176.95|1172.95|35
1621189220000|2021-05-16 18:20:20|1177.06|1173.06|1179.18|1175.18|1179.36|1175.36|1177.04|1173.04|35
1621189230000|2021-05-16 18:20:30|1179.27|1175.27|1177.9|1173.9|1179.27|1175.27|1177.9|1173.9|36
1621189240000|2021-05-16 18:20:40|1177.89|1173.89|1178.03|1174.03|1178.52|1174.52|1177.89|1173.89|33
1621189250000|2021-05-16 18:20:50|1178.06|1174.06|1178.13|1174.13|1178.53|1174.53|1178.02|1174.02|33
1621189260000|2021-05-16 18:21:00|1178.22|1174.22|1177.11|1173.11|1178.23|1174.23|1177.11|1173.11|31
1621189270000|2021-05-16 18:21:10|1177.13|1173.13|1176.95|1172.95|1177.24|1173.24|1176.87|1172.87|34
1621189280000|2021-05-16 18:21:20|1177.01|1173.01|1177.86|1173.86|1177.98|1173.98|1177.01|1173.01|29
1621189290000|2021-05-16 18:21:30|1177.94|1173.94|1176.42|1172.42|1177.94|1173.94|1176.42|1172.42|36
1621189300000|2021-05-16 18:21:40|1176.4|1172.4|1176.17|1172.17|1176.45|1172.45|1176.05|1172.05|34
1621189310000|2021-05-16 18:21:50|1176.11|1172.11|1175.94|1171.94|1176.44|1172.44|1175.79|1171.79|31
1621189320000|2021-05-16 18:22:00|1175.89|1171.89|1175.26|1171.26|1176.4|1172.4|1175.26|1171.26|31
1621189330000|2021-05-16 18:22:10|1175.27|1171.27|1172.09|1168.09|1175.47|1171.47|1172.03|1168.03|35
1621189340000|2021-05-16 18:22:20|1172.14|1168.14|1172.31|1168.31|1172.46|1168.46|1172.12|1168.12|35
1621189350000|2021-05-16 18:22:30|1172.72|1168.72|1171.67|1167.67|1172.9|1168.9|1171.59|1167.59|38
1621189360000|2021-05-16 18:22:40|1171.62|1167.62|1170.81|1166.81|1171.63|1167.63|1170.5|1166.5|32
1621189370000|2021-05-16 18:22:50|1170.67|1166.67|1169.38|1165.38|1170.68|1166.68|1169.19|1165.19|34
1621189380000|2021-05-16 18:23:00|1169.42|1165.42|1169.3|1165.3|1169.42|1165.42|1168.98|1164.98|34
1621189390000|2021-05-16 18:23:10|1169.47|1165.47|1170.66|1166.66|1170.68|1166.68|1169.47|1165.47|35
1621189400000|2021-05-16 18:23:20|1170.64|1166.64|1169.14|1165.14|1170.67|1166.67|1169.13|1165.13|35
1621189410000|2021-05-16 18:23:30|1169.22|1165.22|1167.2|1163.2|1169.35|1165.35|1167.04|1163.04|38
1621189420000|2021-05-16 18:23:40|1167.19|1163.19|1166.98|1162.98|1167.44|1163.44|1166.75|1162.75|35
1621189430000|2021-05-16 18:23:50|1167|1163|1167.37|1163.37|1167.7|1163.7|1166.97|1162.97|29
1621189440000|2021-05-16 18:24:00|1167.29|1163.29|1166.73|1162.73|1167.29|1163.29|1166.5|1162.5|33
1621189450000|2021-05-16 18:24:10|1166.83|1162.83|1167.38|1163.38|1167.48|1163.48|1166.65|1162.65|36
1621189460000|2021-05-16 18:24:20|1167.4|1163.4|1166.9|1162.9|1167.4|1163.4|1166.7|1162.7|29
1621189470000|2021-05-16 18:24:30|1166.89|1162.89|1166.53|1162.53|1167.03|1163.03|1166.45|1162.45|34
1621189480000|2021-05-16 18:24:40|1166.52|1162.52|1164.52|1160.52|1166.57|1162.57|1164.47|1160.47|37
1621189490000|2021-05-16 18:24:50|1164.51|1160.51|1164.58|1160.58|1164.98|1160.98|1164|1160|32
1621189500000|2021-05-16 18:25:00|1164.6|1160.6|1164.49|1160.49|1164.6|1160.6|1164.27|1160.27|33
1621189510000|2021-05-16 18:25:10|1164.5|1160.5|1166.26|1162.26|1166.54|1162.54|1164.49|1160.49|37
1621189520000|2021-05-16 18:25:20|1166.15|1162.15|1167.43|1163.43|1168.09|1164.09|1166.15|1162.15|34
1621189530000|2021-05-16 18:25:30|1167.38|1163.38|1166.83|1162.83|1167.38|1163.38|1166.76|1162.76|34
1621189540000|2021-05-16 18:25:40|1166.77|1162.77|1166.18|1162.18|1166.77|1162.77|1166.12|1162.12|35
1621189550000|2021-05-16 18:25:50|1166.15|1162.15|1168.16|1164.16|1168.16|1164.16|1166.12|1162.12|37
1621189560000|2021-05-16 18:26:00|1168.27|1164.27|1167.94|1163.94|1168.27|1164.27|1167.66|1163.66|30
1621189570000|2021-05-16 18:26:10|1167.92|1163.92|1167.46|1163.46|1167.92|1163.92|1166.53|1162.53|39
1621189580000|2021-05-16 18:26:20|1167.43|1163.43|1166.72|1162.72|1167.43|1163.43|1166.68|1162.68|37
1621189590000|2021-05-16 18:26:30|1166.67|1162.67|1166.27|1162.27|1166.67|1162.67|1165.86|1161.86|36
1621189600000|2021-05-16 18:26:40|1166.25|1162.25|1166.38|1162.38|1166.5|1162.5|1166.16|1162.16|31
1621189610000|2021-05-16 18:26:50|1166.35|1162.35|1165.81|1161.81|1166.57|1162.57|1165.76|1161.76|28
1621189620000|2021-05-16 18:27:00|1165.79|1161.79|1165.2|1161.2|1165.79|1161.79|1165.04|1161.04|37
1621189630000|2021-05-16 18:27:10|1165.12|1161.12|1163.99|1159.99|1165.12|1161.12|1163.64|1159.64|32
1621189640000|2021-05-16 18:27:20|1163.77|1159.77|1162.7|1158.7|1163.77|1159.77|1162.7|1158.7|31
1621189650000|2021-05-16 18:27:30|1162.77|1158.77|1165.05|1161.05|1165.25|1161.25|1162.77|1158.77|39
1621189660000|2021-05-16 18:27:40|1165.01|1161.01|1164.44|1160.44|1165.21|1161.21|1164.44|1160.44|33
1621189670000|2021-05-16 18:27:50|1164.45|1160.45|1163.11|1159.11|1164.63|1160.63|1162.82|1158.82|32
1621189680000|2021-05-16 18:28:00|1163.07|1159.07|1163.2|1159.2|1163.39|1159.39|1162.45|1158.45|33
1621189690000|2021-05-16 18:28:10|1163.34|1159.34|1162.6|1158.6|1163.47|1159.47|1162.59|1158.59|36
1621189700000|2021-05-16 18:28:20|1162.59|1158.59|1162.24|1158.24|1162.89|1158.89|1161.89|1157.89|34
1621189710000|2021-05-16 18:28:30|1162.21|1158.21|1161.35|1157.35|1162.4|1158.4|1161.24|1157.24|34
1621189720000|2021-05-16 18:28:40|1161.43|1157.43|1161.22|1157.22|1161.84|1157.84|1161.21|1157.21|28
1621189730000|2021-05-16 18:28:50|1161.25|1157.25|1162.91|1158.91|1163|1159|1161.25|1157.25|33
1621189740000|2021-05-16 18:29:00|1162.95|1158.95|1162.37|1158.37|1163.04|1159.04|1162.32|1158.32|34
1621189750000|2021-05-16 18:29:10|1162.3|1158.3|1161.57|1157.57|1162.31|1158.31|1161.57|1157.57|34
1621189760000|2021-05-16 18:29:20|1161.5|1157.5|1161.5|1157.5|1161.89|1157.89|1161.49|1157.49|33
1621189770000|2021-05-16 18:29:30|1161.51|1157.51|1160.19|1156.19|1161.69|1157.69|1159.93|1155.93|34
1621189780000|2021-05-16 18:29:40|1160.17|1156.17|1160.23|1156.23|1160.54|1156.54|1160.07|1156.07|38
1621189790000|2021-05-16 18:29:50|1160.31|1156.31|1160.33|1156.33|1160.72|1156.72|1160.31|1156.31|31
1621189800000|2021-05-16 18:30:00|1160.35|1156.35|1159.1|1155.1|1160.35|1156.35|1159.1|1155.1|35
1621189810000|2021-05-16 18:30:10|1159.07|1155.07|1155.78|1151.78|1159.07|1155.07|1155.78|1151.78|37
1621189820000|2021-05-16 18:30:20|1155.82|1151.82|1156.53|1152.53|1156.58|1152.58|1155.47|1151.47|38
1621189830000|2021-05-16 18:30:30|1156.52|1152.52|1156.88|1152.88|1157.26|1153.26|1156.52|1152.52|32
1621189840000|2021-05-16 18:30:40|1156.87|1152.87|1156.11|1152.11|1156.87|1152.87|1155.58|1151.58|34
1621189850000|2021-05-16 18:30:50|1155.99|1151.99|1155.98|1151.98|1156.42|1152.42|1155.52|1151.52|36
1621189860000|2021-05-16 18:31:00|1156.05|1152.05|1155.43|1151.43|1156.22|1152.22|1155.28|1151.28|33
1621189870000|2021-05-16 18:31:10|1155.51|1151.51|1158.6|1154.6|1158.65|1154.65|1155.51|1151.51|32
1621189880000|2021-05-16 18:31:20|1158.58|1154.58|1155.21|1151.21|1158.65|1154.65|1155.19|1151.19|37
1621189890000|2021-05-16 18:31:30|1155.33|1151.33|1154.96|1150.96|1156.2|1152.2|1154.91|1150.91|39
1621189900000|2021-05-16 18:31:40|1155.2|1151.2|1155.85|1151.85|1155.88|1151.88|1155.03|1151.03|35
1621189910000|2021-05-16 18:31:50|1155.91|1151.91|1156.14|1152.14|1156.3|1152.3|1155.81|1151.81|36
1621189920000|2021-05-16 18:32:00|1156.11|1152.11|1155.25|1151.25|1156.13|1152.13|1155.23|1151.23|36
1621189930000|2021-05-16 18:32:10|1155.29|1151.29|1155.11|1151.11|1155.51|1151.51|1155.11|1151.11|36
1621189940000|2021-05-16 18:32:20|1155.12|1151.12|1153.86|1149.86|1155.12|1151.12|1153.54|1149.54|35
1621189950000|2021-05-16 18:32:30|1154.19|1150.19|1152.8|1148.8|1155|1151|1152.8|1148.8|38
1621189960000|2021-05-16 18:32:40|1152.76|1148.76|1150.85|1146.85|1152.84|1148.84|1150.33|1146.33|32
1621189970000|2021-05-16 18:32:50|1150.87|1146.87|1150.2|1146.2|1152.12|1148.12|1150.2|1146.2|38
1621189980000|2021-05-16 18:33:00|1150.19|1146.19|1149.11|1145.11|1150.3|1146.3|1149.11|1145.11|32
1621189990000|2021-05-16 18:33:10|1149.16|1145.16|1148.61|1144.61|1149.18|1145.18|1148.53|1144.53|37
1621190000000|2021-05-16 18:33:20|1148.59|1144.59|1148.71|1144.71|1148.72|1144.72|1148.45|1144.45|31
1621190010000|2021-05-16 18:33:30|1148.9|1144.9|1151.45|1147.45|1151.54|1147.54|1148.9|1144.9|38
1621190020000|2021-05-16 18:33:40|1151.44|1147.44|1149.07|1145.07|1151.62|1147.62|1149.07|1145.07|35
1621190030000|2021-05-16 18:33:50|1149.03|1145.03|1148.84|1144.84|1149.03|1145.03|1148.1|1144.1|37
1621190040000|2021-05-16 18:34:00|1148.99|1144.99|1149.99|1145.99|1149.99|1145.99|1148.99|1144.99|36
1621190050000|2021-05-16 18:34:10|1150.22|1146.22|1151.68|1147.68|1151.75|1147.75|1150.22|1146.22|34
1621190060000|2021-05-16 18:34:20|1151.67|1147.67|1153.39|1149.39|1153.39|1149.39|1151.05|1147.05|36
1621190070000|2021-05-16 18:34:30|1153.71|1149.71|1154.4|1150.4|1154.43|1150.43|1153.71|1149.71|35
1621190080000|2021-05-16 18:34:40|1154.73|1150.73|1154.44|1150.44|1154.76|1150.76|1154.21|1150.21|36
1621190090000|2021-05-16 18:34:50|1154.46|1150.46|1155.15|1151.15|1155.22|1151.22|1154.38|1150.38|34
1621190100000|2021-05-16 18:35:00|1155.17|1151.17|1153|1149|1155.2|1151.2|1152.76|1148.76|35
1621190110000|2021-05-16 18:35:10|1153.03|1149.03|1155.3|1151.3|1155.36|1151.36|1153.03|1149.03|35
1621190120000|2021-05-16 18:35:20|1155.26|1151.26|1157.55|1153.55|1157.55|1153.55|1155.26|1151.26|33
1621190130000|2021-05-16 18:35:30|1157.74|1153.74|1157.92|1153.92|1158.06|1154.06|1157.23|1153.23|32
1621190140000|2021-05-16 18:35:40|1157.93|1153.93|1158.74|1154.74|1158.84|1154.84|1157.86|1153.86|34
1621190150000|2021-05-16 18:35:50|1158.76|1154.76|1158.33|1154.33|1158.88|1154.88|1157.5|1153.5|36
1621190160000|2021-05-16 18:36:00|1158.4|1154.4|1160.09|1156.09|1160.09|1156.09|1158.2|1154.2|37
1621190170000|2021-05-16 18:36:10|1160.01|1156.01|1161.92|1157.92|1162.33|1158.33|1160.01|1156.01|37
1621190180000|2021-05-16 18:36:20|1161.99|1157.99|1163.06|1159.06|1163.07|1159.07|1161.99|1157.99|32
1621190190000|2021-05-16 18:36:30|1162.97|1158.97|1162.81|1158.81|1162.97|1158.97|1162.48|1158.48|38
1621190200000|2021-05-16 18:36:40|1163.01|1159.01|1162.61|1158.61|1163.01|1159.01|1162.51|1158.51|32
1621190210000|2021-05-16 18:36:50|1162.63|1158.63|1163.63|1159.63|1163.7|1159.7|1162.63|1158.63|27
1621190220000|2021-05-16 18:37:00|1163.42|1159.42|1162.97|1158.97|1164.15|1160.15|1162.28|1158.28|39
1621190230000|2021-05-16 18:37:10|1162.86|1158.86|1162.77|1158.77|1163.14|1159.14|1162.66|1158.66|34
1621190240000|2021-05-16 18:37:20|1162.78|1158.78|1162.92|1158.92|1162.92|1158.92|1162.01|1158.01|31
1621190250000|2021-05-16 18:37:30|1163.06|1159.06|1161.56|1157.56|1163.06|1159.06|1161.56|1157.56|31
1621190260000|2021-05-16 18:37:40|1161.55|1157.55|1163.27|1159.27|1163.27|1159.27|1161.42|1157.42|35
1621190270000|2021-05-16 18:37:50|1163.22|1159.22|1163|1159|1163.82|1159.82|1162.99|1158.99|36
1621190280000|2021-05-16 18:38:00|1162.99|1158.99|1164.44|1160.44|1164.44|1160.44|1162.89|1158.89|33
1621190290000|2021-05-16 18:38:10|1164.28|1160.28|1166.14|1162.14|1166.14|1162.14|1164.11|1160.11|30
1621190300000|2021-05-16 18:38:20|1166.16|1162.16|1166.98|1162.98|1166.98|1162.98|1165.79|1161.79|33
1621190310000|2021-05-16 18:38:30|1167.04|1163.04|1167.15|1163.15|1167.42|1163.42|1167|1163|30
1621190320000|2021-05-16 18:38:40|1167.25|1163.25|1166.91|1162.91|1167.38|1163.38|1166.84|1162.84|24
1621190330000|2021-05-16 18:38:50|1166.92|1162.92|1168.87|1164.87|1168.87|1164.87|1166.92|1162.92|35
1621190340000|2021-05-16 18:39:00|1168.84|1164.84|1168.96|1164.96|1169.31|1165.31|1168.33|1164.33|34
1621190350000|2021-05-16 18:39:10|1168.91|1164.91|1168.37|1164.37|1168.92|1164.92|1168.36|1164.36|35
1621190360000|2021-05-16 18:39:20|1168.36|1164.36|1169.05|1165.05|1169.05|1165.05|1167.94|1163.94|31
1621190370000|2021-05-16 18:39:30|1169.02|1165.02|1168.52|1164.52|1169.49|1165.49|1168.49|1164.49|31
1621190380000|2021-05-16 18:39:40|1168.44|1164.44|1167.38|1163.38|1168.46|1164.46|1167.35|1163.35|32
1621190390000|2021-05-16 18:39:50|1167.39|1163.39|1165.93|1161.93|1167.39|1163.39|1165.55|1161.55|36
1621190400000|2021-05-16 18:40:00|1165.86|1161.86|1166.83|1162.83|1167.15|1163.15|1165.63|1161.63|39
1621190410000|2021-05-16 18:40:10|1166.81|1162.81|1165.66|1161.66|1166.99|1162.99|1165.66|1161.66|33
1621190420000|2021-05-16 18:40:20|1165.56|1161.56|1163.62|1159.62|1165.56|1161.56|1163.55|1159.55|30
1621190430000|2021-05-16 18:40:30|1163.65|1159.65|1164.37|1160.37|1164.72|1160.72|1163.65|1159.65|34
1621190440000|2021-05-16 18:40:40|1164.23|1160.23|1165.07|1161.07|1165.65|1161.65|1164.21|1160.21|31
1621190450000|2021-05-16 18:40:50|1165.16|1161.16|1166.19|1162.19|1166.2|1162.2|1165.16|1161.16|34
1621190460000|2021-05-16 18:41:00|1166.18|1162.18|1167.04|1163.04|1167.14|1163.14|1166.18|1162.18|33
1621190470000|2021-05-16 18:41:10|1167.05|1163.05|1168.38|1164.38|1168.85|1164.85|1167.05|1163.05|34
1621190480000|2021-05-16 18:41:20|1168.35|1164.35|1169.28|1165.28|1169.28|1165.28|1168.14|1164.14|32
1621190490000|2021-05-16 18:41:30|1169.3|1165.3|1169.54|1165.54|1169.81|1165.81|1169.3|1165.3|30
1621190500000|2021-05-16 18:41:40|1169.61|1165.61|1170.35|1166.35|1170.92|1166.92|1169.5|1165.5|35
1621190510000|2021-05-16 18:41:50|1170.16|1166.16|1170.05|1166.05|1170.36|1166.36|1169.84|1165.84|37
1621190520000|2021-05-16 18:42:00|1169.99|1165.99|1167.79|1163.79|1169.99|1165.99|1167.64|1163.64|38
1621190530000|2021-05-16 18:42:10|1167.77|1163.77|1167.51|1163.51|1167.81|1163.81|1166.52|1162.52|38
1621190540000|2021-05-16 18:42:20|1167.58|1163.58|1168.56|1164.56|1168.56|1164.56|1167.57|1163.57|33
1621190550000|2021-05-16 18:42:30|1168.7|1164.7|1169.04|1165.04|1169.06|1165.06|1168.37|1164.37|39
1621190560000|2021-05-16 18:42:40|1169.12|1165.12|1169.38|1165.38|1170|1166|1169.12|1165.12|33
1621190570000|2021-05-16 18:42:50|1169.35|1165.35|1170.13|1166.13|1170.16|1166.16|1169.19|1165.19|29
1621190580000|2021-05-16 18:43:00|1170.01|1166.01|1170.87|1166.87|1170.89|1166.89|1169.63|1165.63|36
1621190590000|2021-05-16 18:43:10|1171.22|1167.22|1170.97|1166.97|1171.24|1167.24|1170.95|1166.95|27
1621190600000|2021-05-16 18:43:20|1170.85|1166.85|1170.47|1166.47|1171.01|1167.01|1170.39|1166.39|28
1621190610000|2021-05-16 18:43:30|1170.48|1166.48|1171.25|1167.25|1171.25|1167.25|1170.45|1166.45|34
1621190620000|2021-05-16 18:43:40|1171.26|1167.26|1170.01|1166.01|1171.43|1167.43|1169.81|1165.81|32
1621190630000|2021-05-16 18:43:50|1170.06|1166.06|1168.83|1164.83|1170.14|1166.14|1168.83|1164.83|35
1621190640000|2021-05-16 18:44:00|1168.78|1164.78|1168.68|1164.68|1169.1|1165.1|1168.47|1164.47|33
1621190650000|2021-05-16 18:44:10|1168.64|1164.64|1168.14|1164.14|1168.97|1164.97|1168.14|1164.14|35
1621190660000|2021-05-16 18:44:20|1167.9|1163.9|1166.68|1162.68|1168.03|1164.03|1166.68|1162.68|36
1621190670000|2021-05-16 18:44:30|1166.67|1162.67|1164.44|1160.44|1167.02|1163.02|1164.44|1160.44|35
1621190680000|2021-05-16 18:44:40|1164.45|1160.45|1163.82|1159.82|1164.71|1160.71|1163.82|1159.82|32
1621190690000|2021-05-16 18:44:50|1163.89|1159.89|1162.87|1158.87|1163.89|1159.89|1162.85|1158.85|33
1621190700000|2021-05-16 18:45:00|1162.86|1158.86|1165.48|1161.48|1165.48|1161.48|1162.86|1158.86|38
1621190710000|2021-05-16 18:45:10|1165.55|1161.55|1165.03|1161.03|1166.01|1162.01|1164.98|1160.98|34
1621190720000|2021-05-16 18:45:20|1165.06|1161.06|1166.89|1162.89|1166.89|1162.89|1164.63|1160.63|37
1621190730000|2021-05-16 18:45:30|1166.91|1162.91|1169.33|1165.33|1169.33|1165.33|1166.91|1162.91|38
1621190740000|2021-05-16 18:45:40|1169.45|1165.45|1170.51|1166.51|1170.57|1166.57|1169.45|1165.45|34
1621190750000|2021-05-16 18:45:50|1170.52|1166.52|1170.65|1166.65|1171.01|1167.01|1170.27|1166.27|34
1621190760000|2021-05-16 18:46:00|1170.61|1166.61|1168.24|1164.24|1170.61|1166.61|1167.83|1163.83|39
1621190770000|2021-05-16 18:46:10|1168.2|1164.2|1168.21|1164.21|1168.31|1164.31|1167.38|1163.38|32
1621190780000|2021-05-16 18:46:20|1168.14|1164.14|1168.02|1164.02|1168.65|1164.65|1168.02|1164.02|33
1621190790000|2021-05-16 18:46:30|1167.76|1163.76|1167.69|1163.69|1168.04|1164.04|1167.37|1163.37|32
1621190800000|2021-05-16 18:46:40|1167.63|1163.63|1166.8|1162.8|1167.63|1163.63|1165.98|1161.98|36
1621190810000|2021-05-16 18:46:50|1166.77|1162.77|1166.46|1162.46|1167.58|1163.58|1166.46|1162.46|35
1621190820000|2021-05-16 18:47:00|1166.44|1162.44|1167.32|1163.32|1167.32|1163.32|1166.24|1162.24|34
1621190830000|2021-05-16 18:47:10|1167.33|1163.33|1167.33|1163.33|1167.88|1163.88|1167.32|1163.32|32
1621190840000|2021-05-16 18:47:20|1167.14|1163.14|1168.13|1164.13|1168.45|1164.45|1167.11|1163.11|37
1621190850000|2021-05-16 18:47:30|1168.17|1164.17|1168.75|1164.75|1169.25|1165.25|1168.17|1164.17|39
1621190860000|2021-05-16 18:47:40|1168.74|1164.74|1169.4|1165.4|1169.53|1165.53|1168.74|1164.74|32
1621190870000|2021-05-16 18:47:50|1169.46|1165.46|1170.3|1166.3|1170.58|1166.58|1169.46|1165.46|36
1621190880000|2021-05-16 18:48:00|1170.45|1166.45|1168.03|1164.03|1170.6|1166.6|1168.03|1164.03|36
1621190890000|2021-05-16 18:48:10|1168.43|1164.43|1168.23|1164.23|1168.88|1164.88|1168.07|1164.07|40
1621190900000|2021-05-16 18:48:20|1168.28|1164.28|1168.91|1164.91|1169.16|1165.16|1168.28|1164.28|33
1621190910000|2021-05-16 18:48:30|1168.9|1164.9|1167.84|1163.84|1169.11|1165.11|1167.84|1163.84|39
1621190920000|2021-05-16 18:48:40|1167.81|1163.81|1166.31|1162.31|1167.81|1163.81|1166.11|1162.11|35
1621190930000|2021-05-16 18:48:50|1166.44|1162.44|1166.67|1162.67|1167.2|1163.2|1166.44|1162.44|29
1621190940000|2021-05-16 18:49:00|1166.76|1162.76|1167.52|1163.52|1167.87|1163.87|1166.76|1162.76|29
1621190950000|2021-05-16 18:49:10|1167.44|1163.44|1166.68|1162.68|1167.52|1163.52|1166.57|1162.57|31
1621190960000|2021-05-16 18:49:20|1166.67|1162.67|1166.48|1162.48|1166.7|1162.7|1166.16|1162.16|30
1621190970000|2021-05-16 18:49:30|1166.49|1162.49|1167.07|1163.07|1167.33|1163.33|1166.49|1162.49|37
1621190980000|2021-05-16 18:49:40|1166.94|1162.94|1166.14|1162.14|1166.94|1162.94|1166.09|1162.09|30
1621190990000|2021-05-16 18:49:50|1166.13|1162.13|1164.58|1160.58|1166.13|1162.13|1164.58|1160.58|32
1621191000000|2021-05-16 18:50:00|1164.46|1160.46|1164.14|1160.14|1164.85|1160.85|1163.16|1159.16|36
1621191010000|2021-05-16 18:50:10|1164.18|1160.18|1165.31|1161.31|1165.37|1161.37|1164.15|1160.15|36
1621191020000|2021-05-16 18:50:20|1165.32|1161.32|1164.29|1160.29|1165.55|1161.55|1164.28|1160.28|33
1621191030000|2021-05-16 18:50:30|1164.28|1160.28|1163.8|1159.8|1164.28|1160.28|1163.6|1159.6|36
1621191040000|2021-05-16 18:50:40|1163.79|1159.79|1160.87|1156.87|1163.79|1159.79|1160.87|1156.87|37
1621191050000|2021-05-16 18:50:50|1160.85|1156.85|1160.25|1156.25|1160.96|1156.96|1160.17|1156.17|35
1621191060000|2021-05-16 18:51:00|1160.24|1156.24|1158.83|1154.83|1160.24|1156.24|1158.83|1154.83|34
1621191070000|2021-05-16 18:51:10|1158.84|1154.84|1158.96|1154.96|1159.72|1155.72|1158.84|1154.84|37
1621191080000|2021-05-16 18:51:20|1159.04|1155.04|1158.59|1154.59|1159.05|1155.05|1158.22|1154.22|35
1621191090000|2021-05-16 18:51:30|1158.64|1154.64|1156.8|1152.8|1158.66|1154.66|1156.73|1152.73|35
1621191100000|2021-05-16 18:51:40|1156.67|1152.67|1157.04|1153.04|1157.04|1153.04|1156.63|1152.63|24
1621191110000|2021-05-16 18:51:50|1157|1153|1156|1152|1157.08|1153.08|1155.75|1151.75|37
1621191120000|2021-05-16 18:52:00|1155.85|1151.85|1154.5|1150.5|1155.85|1151.85|1154.15|1150.15|39
1621191130000|2021-05-16 18:52:10|1154.46|1150.46|1156.05|1152.05|1156.23|1152.23|1154.24|1150.24|36
1621191140000|2021-05-16 18:52:20|1156.01|1152.01|1154.71|1150.71|1156.01|1152.01|1154.02|1150.02|36
1621191150000|2021-05-16 18:52:30|1154.72|1150.72|1153.07|1149.07|1154.72|1150.72|1153.07|1149.07|38
1621191160000|2021-05-16 18:52:40|1153.01|1149.01|1151.56|1147.56|1153.12|1149.12|1151.22|1147.22|39
1621191170000|2021-05-16 18:52:50|1151.67|1147.67|1150.88|1146.88|1152.48|1148.48|1150.88|1146.88|35
1621191180000|2021-05-16 18:53:00|1150.86|1146.86|1152.47|1148.47|1152.99|1148.99|1150.79|1146.79|35
1621191190000|2021-05-16 18:53:10|1152.57|1148.57|1150.96|1146.96|1152.57|1148.57|1150.96|1146.96|38
1621191200000|2021-05-16 18:53:20|1150.97|1146.97|1148.71|1144.71|1151.02|1147.02|1148.66|1144.66|35
1621191210000|2021-05-16 18:53:30|1148.49|1144.49|1148.24|1144.24|1149.15|1145.15|1148.24|1144.24|38
1621191220000|2021-05-16 18:53:40|1148.23|1144.23|1146.12|1142.12|1148.28|1144.28|1146.08|1142.08|37
1621191230000|2021-05-16 18:53:50|1146.1|1142.1|1146.3|1142.3|1146.3|1142.3|1145.46|1141.46|39
1621191240000|2021-05-16 18:54:00|1146.41|1142.41|1144.38|1140.38|1146.46|1142.46|1143.91|1139.91|36
1621191250000|2021-05-16 18:54:10|1144.44|1140.44|1145.45|1141.45|1145.45|1141.45|1143.14|1139.14|37
1621191260000|2021-05-16 18:54:20|1145.54|1141.54|1148.69|1144.69|1148.69|1144.69|1145.54|1141.54|39
1621191270000|2021-05-16 18:54:30|1148.57|1144.57|1151.36|1147.36|1151.97|1147.97|1148.47|1144.47|31
1621191280000|2021-05-16 18:54:40|1151.28|1147.28|1148.04|1144.04|1151.29|1147.29|1148.04|1144.04|33
1621191290000|2021-05-16 18:54:50|1147.92|1143.92|1148.71|1144.71|1148.71|1144.71|1145.99|1141.99|36
1621191300000|2021-05-16 18:55:00|1148.77|1144.77|1146.14|1142.14|1148.77|1144.77|1146.07|1142.07|38
1621191310000|2021-05-16 18:55:10|1146.12|1142.12|1144.74|1140.74|1146.13|1142.13|1144.61|1140.61|38
1621191320000|2021-05-16 18:55:20|1144.83|1140.83|1145.59|1141.59|1147.2|1143.2|1144.83|1140.83|39
1621191330000|2021-05-16 18:55:30|1145.63|1141.63|1145.59|1141.59|1145.79|1141.79|1145.13|1141.13|37
1621191340000|2021-05-16 18:55:40|1145.65|1141.65|1145.91|1141.91|1145.96|1141.96|1145.08|1141.08|38
1621191350000|2021-05-16 18:55:50|1146.08|1142.08|1146.19|1142.19|1147.65|1143.65|1146.08|1142.08|36
1621191360000|2021-05-16 18:56:00|1146.21|1142.21|1144.68|1140.68|1146.23|1142.23|1144.45|1140.45|38
1621191370000|2021-05-16 18:56:10|1144.75|1140.75|1145.74|1141.74|1146.75|1142.75|1144.75|1140.75|36
1621191380000|2021-05-16 18:56:20|1145.78|1141.78|1146.75|1142.75|1147.73|1143.73|1145.78|1141.78|37
1621191390000|2021-05-16 18:56:30|1146.82|1142.82|1150.72|1146.72|1150.72|1146.72|1146.82|1142.82|38
1621191400000|2021-05-16 18:56:40|1150.71|1146.71|1147.04|1143.04|1150.72|1146.72|1147.04|1143.04|37
1621191410000|2021-05-16 18:56:50|1147.07|1143.07|1145.68|1141.68|1148.14|1144.14|1145.68|1141.68|35
1621191420000|2021-05-16 18:57:00|1145.65|1141.65|1143.47|1139.47|1145.66|1141.66|1143.43|1139.43|36
1621191430000|2021-05-16 18:57:10|1143.44|1139.44|1143.56|1139.56|1144.39|1140.39|1143.44|1139.44|36
1621191440000|2021-05-16 18:57:20|1143.44|1139.44|1143.51|1139.51|1143.62|1139.62|1142.52|1138.52|33
1621191450000|2021-05-16 18:57:30|1143.7|1139.7|1144.15|1140.15|1145.13|1141.13|1143.52|1139.52|35
1621191460000|2021-05-16 18:57:40|1144.26|1140.26|1143.61|1139.61|1145.08|1141.08|1143.55|1139.55|37
1621191470000|2021-05-16 18:57:50|1143.58|1139.58|1143.12|1139.12|1143.58|1139.58|1142.44|1138.44|35
1621191480000|2021-05-16 18:58:00|1143.26|1139.26|1144.23|1140.23|1144.95|1140.95|1143.2|1139.2|34
1621191490000|2021-05-16 18:58:10|1144.28|1140.28|1142.29|1138.29|1144.28|1140.28|1141.91|1137.91|37
1621191500000|2021-05-16 18:58:20|1142.44|1138.44|1142.31|1138.31|1142.84|1138.84|1142.06|1138.06|27
1621191510000|2021-05-16 18:58:30|1142.23|1138.23|1142.26|1138.26|1143.35|1139.35|1142.19|1138.19|34
1621191520000|2021-05-16 18:58:40|1142.25|1138.25|1142.89|1138.89|1143.85|1139.85|1142.25|1138.25|39
1621191530000|2021-05-16 18:58:50|1142.85|1138.85|1141.12|1137.12|1142.86|1138.86|1141.12|1137.12|36
1621191540000|2021-05-16 18:59:00|1140.64|1136.64|1140.65|1136.65|1141.32|1137.32|1140.18|1136.18|36
1621191550000|2021-05-16 18:59:10|1140.67|1136.67|1140.42|1136.42|1140.67|1136.67|1140.05|1136.05|38
1621191560000|2021-05-16 18:59:20|1140.4|1136.4|1138.84|1134.84|1140.4|1136.4|1138.8|1134.8|39
1621191570000|2021-05-16 18:59:30|1138.82|1134.82|1138.78|1134.78|1139.3|1135.3|1138.78|1134.78|36
1621191580000|2021-05-16 18:59:40|1138.79|1134.79|1132.06|1128.06|1138.87|1134.87|1132.06|1128.06|38
1621191590000|2021-05-16 18:59:50|1132.66|1128.66|1135.92|1131.92|1136.16|1132.16|1132.01|1128.01|39
1621191600000|2021-05-16 19:00:00|1135.86|1131.86|1132.5|1128.5|1135.86|1131.86|1132.34|1128.34|36
1621191610000|2021-05-16 19:00:10|1132.59|1128.59|1136.83|1132.83|1137.58|1133.58|1132.59|1128.59|39
1621191620000|2021-05-16 19:00:20|1136.61|1132.61|1136|1132|1137.23|1133.23|1136|1132|39
1621191630000|2021-05-16 19:00:30|1136.01|1132.01|1136.56|1132.56|1136.77|1132.77|1135.8|1131.8|39
1621191640000|2021-05-16 19:00:40|1136.54|1132.54|1137.47|1133.47|1138.18|1134.18|1136.54|1132.54|38
1621191650000|2021-05-16 19:00:50|1137.61|1133.61|1137.48|1133.48|1137.86|1133.86|1136.84|1132.84|33
1621191660000|2021-05-16 19:01:00|1137.4|1133.4|1142.77|1138.77|1142.77|1138.77|1137.4|1133.4|34
1621191670000|2021-05-16 19:01:10|1142.89|1138.89|1143.36|1139.36|1144.24|1140.24|1142.08|1138.08|38
1621191680000|2021-05-16 19:01:20|1143.47|1139.47|1144.27|1140.27|1144.4|1140.4|1143.47|1139.47|39
1621191690000|2021-05-16 19:01:30|1144.29|1140.29|1144|1140|1144.49|1140.49|1143.73|1139.73|34
1621191700000|2021-05-16 19:01:40|1144.08|1140.08|1143.92|1139.92|1144.49|1140.49|1143.85|1139.85|40
1621191710000|2021-05-16 19:01:50|1143.9|1139.9|1143.56|1139.56|1144.45|1140.45|1142.94|1138.94|33
1621191720000|2021-05-16 19:02:00|1143.54|1139.54|1142.43|1138.43|1143.54|1139.54|1140.91|1136.91|38
1621191730000|2021-05-16 19:02:10|1142.4|1138.4|1143.27|1139.27|1144.03|1140.03|1142.15|1138.15|36
1621191740000|2021-05-16 19:02:20|1143.31|1139.31|1143.48|1139.48|1144.38|1140.38|1143.14|1139.14|36
1621191750000|2021-05-16 19:02:30|1143.47|1139.47|1144.23|1140.23|1144.36|1140.36|1143.44|1139.44|30
1621191760000|2021-05-16 19:02:40|1144.22|1140.22|1143.43|1139.43|1144.36|1140.36|1143.15|1139.15|34
1621191770000|2021-05-16 19:02:50|1143.34|1139.34|1143.93|1139.93|1144.04|1140.04|1142.5|1138.5|34
1621191780000|2021-05-16 19:03:00|1143.98|1139.98|1143.7|1139.7|1144.01|1140.01|1142.85|1138.85|36
1621191790000|2021-05-16 19:03:10|1143.75|1139.75|1144.19|1140.19|1144.61|1140.61|1143.11|1139.11|36
1621191800000|2021-05-16 19:03:20|1144.17|1140.17|1143.94|1139.94|1144.44|1140.44|1143.56|1139.56|39
1621191810000|2021-05-16 19:03:30|1143.92|1139.92|1144.6|1140.6|1144.98|1140.98|1143.88|1139.88|34
1621191820000|2021-05-16 19:03:40|1144.57|1140.57|1144.88|1140.88|1144.89|1140.89|1143.87|1139.87|37
1621191830000|2021-05-16 19:03:50|1144.9|1140.9|1145.36|1141.36|1145.57|1141.57|1144.83|1140.83|32
1621191840000|2021-05-16 19:04:00|1145.34|1141.34|1144.85|1140.85|1145.35|1141.35|1144.51|1140.51|36
1621191850000|2021-05-16 19:04:10|1144.83|1140.83|1141.28|1137.28|1144.83|1140.83|1141.28|1137.28|38
1621191860000|2021-05-16 19:04:20|1141.21|1137.21|1140.52|1136.52|1142.78|1138.78|1140.52|1136.52|36
1621191870000|2021-05-16 19:04:30|1140.48|1136.48|1139.58|1135.58|1141.3|1137.3|1139.58|1135.58|36
1621191880000|2021-05-16 19:04:40|1139.44|1135.44|1136.52|1132.52|1139.44|1135.44|1136.52|1132.52|39
1621191890000|2021-05-16 19:04:50|1136.37|1132.37|1137.62|1133.62|1138.35|1134.35|1136.37|1132.37|38
1621191900000|2021-05-16 19:05:00|1137.69|1133.69|1136.61|1132.61|1138.14|1134.14|1136.33|1132.33|38
1621191910000|2021-05-16 19:05:10|1136.57|1132.57|1134.96|1130.96|1136.72|1132.72|1134.96|1130.96|38
1621191920000|2021-05-16 19:05:20|1135.1|1131.1|1133.94|1129.94|1135.1|1131.1|1132.73|1128.73|36
1621191930000|2021-05-16 19:05:30|1133.88|1129.88|1134.67|1130.67|1134.93|1130.93|1133.62|1129.62|40
1621191940000|2021-05-16 19:05:40|1133.76|1129.76|1134.79|1130.79|1134.87|1130.87|1133.55|1129.55|33
1621191950000|2021-05-16 19:05:50|1134.82|1130.82|1137.87|1133.87|1137.87|1133.87|1134.82|1130.82|34
1621191960000|2021-05-16 19:06:00|1138.08|1134.08|1137.89|1133.89|1138.32|1134.32|1136.22|1132.22|33
1621191970000|2021-05-16 19:06:10|1137.87|1133.87|1138.05|1134.05|1138.05|1134.05|1136.43|1132.43|36
1621191980000|2021-05-16 19:06:20|1137.99|1133.99|1138.85|1134.85|1138.96|1134.96|1137.99|1133.99|27
1621191990000|2021-05-16 19:06:30|1138.9|1134.9|1139.12|1135.12|1139.12|1135.12|1138.1|1134.1|32
1621192000000|2021-05-16 19:06:40|1139.13|1135.13|1140.41|1136.41|1140.63|1136.63|1139.13|1135.13|35
1621192010000|2021-05-16 19:06:50|1140.38|1136.38|1140.33|1136.33|1140.81|1136.81|1140.14|1136.14|32
1621192020000|2021-05-16 19:07:00|1140.11|1136.11|1139.14|1135.14|1140.59|1136.59|1139.14|1135.14|35
1621192030000|2021-05-16 19:07:10|1139.19|1135.19|1136.7|1132.7|1139.24|1135.24|1136.7|1132.7|37
1621192040000|2021-05-16 19:07:20|1136.59|1132.59|1133.73|1129.73|1136.59|1132.59|1133.33|1129.33|38
1621192050000|2021-05-16 19:07:30|1134.06|1130.06|1133.55|1129.55|1134.32|1130.32|1133.55|1129.55|33
1621192060000|2021-05-16 19:07:40|1133.48|1129.48|1133.01|1129.01|1133.76|1129.76|1132.45|1128.45|36
1621192070000|2021-05-16 19:07:50|1132.87|1128.87|1133.05|1129.05|1133.8|1129.8|1132.78|1128.78|37
1621192080000|2021-05-16 19:08:00|1133.02|1129.02|1134.31|1130.31|1134.56|1130.56|1133.02|1129.02|38
1621192090000|2021-05-16 19:08:10|1134.3|1130.3|1132.83|1128.83|1134.31|1130.31|1132.83|1128.83|35
1621192100000|2021-05-16 19:08:20|1132.82|1128.82|1132.91|1128.91|1133.7|1129.7|1132.53|1128.53|35
1621192110000|2021-05-16 19:08:30|1132.8|1128.8|1131.88|1127.88|1132.8|1128.8|1131.75|1127.75|35
1621192120000|2021-05-16 19:08:40|1131.87|1127.87|1130.08|1126.08|1132.64|1128.64|1130.07|1126.07|39
1621192130000|2021-05-16 19:08:50|1130|1126|1129.81|1125.81|1130.37|1126.37|1129.18|1125.18|34
1621192140000|2021-05-16 19:09:00|1129.69|1125.69|1128.36|1124.36|1129.69|1125.69|1127.99|1123.99|34
1621192150000|2021-05-16 19:09:10|1128.4|1124.4|1127.19|1123.19|1128.4|1124.4|1126.74|1122.74|29
1621192160000|2021-05-16 19:09:20|1127.2|1123.2|1125.69|1121.69|1127.32|1123.32|1125.6|1121.6|34
1621192170000|2021-05-16 19:09:30|1125.8|1121.8|1126.22|1122.22|1126.25|1122.25|1124.92|1120.92|37
1621192180000|2021-05-16 19:09:40|1126.29|1122.29|1127.54|1123.54|1127.8|1123.8|1126.26|1122.26|40
1621192190000|2021-05-16 19:09:50|1127.71|1123.71|1127.03|1123.03|1127.79|1123.79|1127.03|1123.03|33
1621192200000|2021-05-16 19:10:00|1127.02|1123.02|1127.06|1123.06|1127.23|1123.23|1126.39|1122.39|33
1621192210000|2021-05-16 19:10:10|1127.11|1123.11|1130.77|1126.77|1130.78|1126.78|1127.05|1123.05|38
1621192220000|2021-05-16 19:10:20|1130.81|1126.81|1132.51|1128.51|1132.51|1128.51|1130.81|1126.81|33
1621192230000|2021-05-16 19:10:30|1132.54|1128.54|1133.21|1129.21|1133.4|1129.4|1132.52|1128.52|38
1621192240000|2021-05-16 19:10:40|1133.28|1129.28|1133.64|1129.64|1133.72|1129.72|1132.11|1128.11|37
1621192250000|2021-05-16 19:10:50|1133.99|1129.99|1133.11|1129.11|1134.96|1130.96|1133.09|1129.09|40
1621192260000|2021-05-16 19:11:00|1133.17|1129.17|1135.19|1131.19|1135.19|1131.19|1133.15|1129.15|35
1621192270000|2021-05-16 19:11:10|1135.15|1131.15|1135.91|1131.91|1135.91|1131.91|1134.97|1130.97|38
1621192280000|2021-05-16 19:11:20|1135.87|1131.87|1136.48|1132.48|1136.97|1132.97|1135.71|1131.71|39
1621192290000|2021-05-16 19:11:30|1136.52|1132.52|1136.15|1132.15|1137.32|1133.32|1136.15|1132.15|36
1621192300000|2021-05-16 19:11:40|1136.39|1132.39|1134.96|1130.96|1136.45|1132.45|1134.91|1130.91|37
1621192310000|2021-05-16 19:11:50|1134.91|1130.91|1132.63|1128.63|1135.4|1131.4|1132.63|1128.63|37
1621192320000|2021-05-16 19:12:00|1132.66|1128.66|1130.73|1126.73|1132.72|1128.72|1130.49|1126.49|30
1621192330000|2021-05-16 19:12:10|1130.92|1126.92|1131.2|1127.2|1131.24|1127.24|1130.78|1126.78|32
1621192340000|2021-05-16 19:12:20|1131.21|1127.21|1130.49|1126.49|1131.48|1127.48|1130.26|1126.26|34
1621192350000|2021-05-16 19:12:30|1130.63|1126.63|1130.23|1126.23|1130.87|1126.87|1130.18|1126.18|34
1621192360000|2021-05-16 19:12:40|1130.25|1126.25|1131.07|1127.07|1131.57|1127.57|1130.23|1126.23|36
1621192370000|2021-05-16 19:12:50|1131.05|1127.05|1129.37|1125.37|1131.05|1127.05|1129.37|1125.37|38
1621192380000|2021-05-16 19:13:00|1128.8|1124.8|1131.36|1127.36|1131.36|1127.36|1128.71|1124.71|39
1621192390000|2021-05-16 19:13:10|1131.33|1127.33|1131.93|1127.93|1132.35|1128.35|1131.33|1127.33|35
1621192400000|2021-05-16 19:13:20|1132.09|1128.09|1131.64|1127.64|1132.21|1128.21|1130.83|1126.83|35
1621192410000|2021-05-16 19:13:30|1131.68|1127.68|1131.89|1127.89|1132.24|1128.24|1131.62|1127.62|31
1621192420000|2021-05-16 19:13:40|1131.8|1127.8|1134.34|1130.34|1134.34|1130.34|1131.8|1127.8|30
1621192430000|2021-05-16 19:13:50|1134.47|1130.47|1135.7|1131.7|1135.76|1131.76|1134.47|1130.47|29
1621192440000|2021-05-16 19:14:00|1135.73|1131.73|1135.95|1131.95|1136.57|1132.57|1135.62|1131.62|31
1621192450000|2021-05-16 19:14:10|1135.88|1131.88|1135.7|1131.7|1136.15|1132.15|1135.46|1131.46|36
1621192460000|2021-05-16 19:14:20|1135.65|1131.65|1133.83|1129.83|1135.65|1131.65|1133.14|1129.14|37
1621192470000|2021-05-16 19:14:30|1133.99|1129.99|1135.09|1131.09|1135.57|1131.57|1133.99|1129.99|38
1621192480000|2021-05-16 19:14:40|1135.1|1131.1|1135.4|1131.4|1135.51|1131.51|1134.53|1130.53|38
1621192490000|2021-05-16 19:14:50|1135.42|1131.42|1135.3|1131.3|1135.93|1131.93|1135.17|1131.17|35
1621192500000|2021-05-16 19:15:00|1135.32|1131.32|1136.6|1132.6|1136.81|1132.81|1135.32|1131.32|25
1621192510000|2021-05-16 19:15:10|1136.69|1132.69|1136.07|1132.07|1136.69|1132.69|1134.6|1130.6|39
1621192520000|2021-05-16 19:15:20|1135.95|1131.95|1136.83|1132.83|1136.83|1132.83|1135.63|1131.63|30
1621192530000|2021-05-16 19:15:30|1137.16|1133.16|1136.89|1132.89|1137.3|1133.3|1136.66|1132.66|36
1621192540000|2021-05-16 19:15:40|1136.88|1132.88|1138.23|1134.23|1138.3|1134.3|1136.71|1132.71|37
1621192550000|2021-05-16 19:15:50|1138.37|1134.37|1138.05|1134.05|1138.53|1134.53|1137.12|1133.12|35
1621192560000|2021-05-16 19:16:00|1137.99|1133.99|1139.28|1135.28|1139.32|1135.32|1137.99|1133.99|35
1621192570000|2021-05-16 19:16:10|1139.32|1135.32|1139.51|1135.51|1140.06|1136.06|1139.32|1135.32|38
1621192580000|2021-05-16 19:16:20|1139.09|1135.09|1139.08|1135.08|1139.24|1135.24|1138.07|1134.07|38
1621192590000|2021-05-16 19:16:30|1139.07|1135.07|1138.73|1134.73|1139.19|1135.19|1138.62|1134.62|35
1621192600000|2021-05-16 19:16:40|1138.72|1134.72|1139.44|1135.44|1139.6|1135.6|1138.68|1134.68|29
1621192610000|2021-05-16 19:16:50|1139.33|1135.33|1139.47|1135.47|1139.52|1135.52|1138.86|1134.86|23
1621192620000|2021-05-16 19:17:00|1139.48|1135.48|1139.74|1135.74|1139.74|1135.74|1139.22|1135.22|33
1621192630000|2021-05-16 19:17:10|1139.69|1135.69|1139.6|1135.6|1139.69|1135.69|1139.05|1135.05|36
1621192640000|2021-05-16 19:17:20|1139.56|1135.56|1139.86|1135.86|1139.87|1135.87|1139.17|1135.17|32
1621192650000|2021-05-16 19:17:30|1139.8|1135.8|1139.72|1135.72|1140.09|1136.09|1139.55|1135.55|27
1621192660000|2021-05-16 19:17:40|1139.6|1135.6|1140.35|1136.35|1140.36|1136.36|1139.57|1135.57|33
1621192670000|2021-05-16 19:17:50|1140.32|1136.32|1141.13|1137.13|1141.13|1137.13|1140.2|1136.2|32
1621192680000|2021-05-16 19:18:00|1141.17|1137.17|1142.14|1138.14|1142.17|1138.17|1141.16|1137.16|30
1621192690000|2021-05-16 19:18:10|1142.08|1138.08|1141.13|1137.13|1142.17|1138.17|1141.03|1137.03|32
1621192700000|2021-05-16 19:18:20|1141.04|1137.04|1142.31|1138.31|1142.33|1138.33|1141.04|1137.04|32
1621192710000|2021-05-16 19:18:30|1142.32|1138.32|1140.22|1136.22|1142.37|1138.37|1140.21|1136.21|37
1621192720000|2021-05-16 19:18:40|1140.18|1136.18|1138.93|1134.93|1140.63|1136.63|1138.93|1134.93|35
1621192730000|2021-05-16 19:18:50|1138.82|1134.82|1138.18|1134.18|1138.82|1134.82|1137.8|1133.8|34
1621192740000|2021-05-16 19:19:00|1138.45|1134.45|1137.41|1133.41|1138.45|1134.45|1137.41|1133.41|36
1621192750000|2021-05-16 19:19:10|1137.3|1133.3|1135.8|1131.8|1137.46|1133.46|1135.73|1131.73|36
1621192760000|2021-05-16 19:19:20|1135.87|1131.87|1135.41|1131.41|1135.98|1131.98|1135.26|1131.26|38
1621192770000|2021-05-16 19:19:30|1135.48|1131.48|1133.48|1129.48|1135.84|1131.84|1133.48|1129.48|37
1621192780000|2021-05-16 19:19:40|1133.39|1129.39|1131.45|1127.45|1133.44|1129.44|1131.38|1127.38|38
1621192790000|2021-05-16 19:19:50|1131.46|1127.46|1131.13|1127.13|1132.09|1128.09|1131.13|1127.13|33
1621192800000|2021-05-16 19:20:00|1131.26|1127.26|1132.25|1128.25|1132.78|1128.78|1131.26|1127.26|39
1621192810000|2021-05-16 19:20:10|1132.33|1128.33|1133.74|1129.74|1134.18|1130.18|1132.33|1128.33|38
1621192820000|2021-05-16 19:20:20|1133.85|1129.85|1132.58|1128.58|1134.19|1130.19|1132.58|1128.58|39
1621192830000|2021-05-16 19:20:30|1132.53|1128.53|1132.69|1128.69|1133.09|1129.09|1132.29|1128.29|30
1621192840000|2021-05-16 19:20:40|1132.74|1128.74|1133.34|1129.34|1133.49|1129.49|1132.45|1128.45|37
1621192850000|2021-05-16 19:20:50|1133.33|1129.33|1133.95|1129.95|1134.07|1130.07|1133.14|1129.14|36
1621192860000|2021-05-16 19:21:00|1134.13|1130.13|1134.86|1130.86|1135.07|1131.07|1134.13|1130.13|39
1621192870000|2021-05-16 19:21:10|1134.85|1130.85|1136.54|1132.54|1136.54|1132.54|1134.81|1130.81|28
1621192880000|2021-05-16 19:21:20|1136.53|1132.53|1136.78|1132.78|1137|1133|1136.53|1132.53|28
1621192890000|2021-05-16 19:21:30|1136.8|1132.8|1136.46|1132.46|1137.32|1133.32|1136.46|1132.46|27
1621192900000|2021-05-16 19:21:40|1136.55|1132.55|1137.78|1133.78|1137.98|1133.98|1136.55|1132.55|31
1621192910000|2021-05-16 19:21:50|1137.75|1133.75|1138.31|1134.31|1138.31|1134.31|1137.75|1133.75|31
1621192920000|2021-05-16 19:22:00|1138.32|1134.32|1140.26|1136.26|1140.26|1136.26|1138.3|1134.3|37
1621192930000|2021-05-16 19:22:10|1140.27|1136.27|1140.83|1136.83|1140.83|1136.83|1140.16|1136.16|30
1621192940000|2021-05-16 19:22:20|1140.86|1136.86|1142.21|1138.21|1142.56|1138.56|1140.86|1136.86|31
1621192950000|2021-05-16 19:22:30|1141.75|1137.75|1141.92|1137.92|1142.21|1138.21|1141.57|1137.57|32
1621192960000|2021-05-16 19:22:40|1141.99|1137.99|1141.98|1137.98|1142|1138|1141.69|1137.69|32
1621192970000|2021-05-16 19:22:50|1142.02|1138.02|1140.6|1136.6|1142.02|1138.02|1140.6|1136.6|35
1621192980000|2021-05-16 19:23:00|1140.61|1136.61|1139.66|1135.66|1140.79|1136.79|1139.66|1135.66|30
1621192990000|2021-05-16 19:23:10|1139.53|1135.53|1138.81|1134.81|1139.72|1135.72|1138.76|1134.76|33
1621193000000|2021-05-16 19:23:20|1138.83|1134.83|1138.96|1134.96|1139.28|1135.28|1137.61|1133.61|32
1621193010000|2021-05-16 19:23:30|1138.88|1134.88|1134.41|1130.41|1139.25|1135.25|1134.41|1130.41|31
1621193020000|2021-05-16 19:23:40|1134.32|1130.32|1136.45|1132.45|1136.46|1132.46|1134.22|1130.22|36
1621193030000|2021-05-16 19:23:50|1136.46|1132.46|1138.19|1134.19|1138.19|1134.19|1136.41|1132.41|35
1621193040000|2021-05-16 19:24:00|1138.14|1134.14|1137.39|1133.39|1138.14|1134.14|1137.13|1133.13|33
1621193050000|2021-05-16 19:24:10|1137.41|1133.41|1138.28|1134.28|1138.31|1134.31|1137.34|1133.34|25
1621193060000|2021-05-16 19:24:20|1138.23|1134.23|1138.33|1134.33|1138.43|1134.43|1137.73|1133.73|30
1621193070000|2021-05-16 19:24:30|1138.29|1134.29|1140.33|1136.33|1140.34|1136.34|1138.29|1134.29|30
1621193080000|2021-05-16 19:24:40|1140.42|1136.42|1140.98|1136.98|1141.53|1137.53|1140.42|1136.42|31
1621193090000|2021-05-16 19:24:50|1140.93|1136.93|1140.98|1136.98|1141.52|1137.52|1140.93|1136.93|32
1621193100000|2021-05-16 19:25:00|1140.87|1136.87|1140.93|1136.93|1140.93|1136.93|1140.46|1136.46|32
1621193110000|2021-05-16 19:25:10|1140.98|1136.98|1140.7|1136.7|1140.99|1136.99|1140.51|1136.51|32
1621193120000|2021-05-16 19:25:20|1140.71|1136.71|1141.19|1137.19|1141.36|1137.36|1140.71|1136.71|32
1621193130000|2021-05-16 19:25:30|1141.18|1137.18|1141.11|1137.11|1141.46|1137.46|1141.1|1137.1|31
1621193140000|2021-05-16 19:25:40|1141.13|1137.13|1141.2|1137.2|1141.24|1137.24|1140.94|1136.94|34
1621193150000|2021-05-16 19:25:50|1141.15|1137.15|1142.42|1138.42|1142.42|1138.42|1141.15|1137.15|29
1621193160000|2021-05-16 19:26:00|1142.4|1138.4|1142.68|1138.68|1142.68|1138.68|1142.07|1138.07|26
1621193170000|2021-05-16 19:26:10|1142.71|1138.71|1143.62|1139.62|1143.62|1139.62|1142.71|1138.71|32
1621193180000|2021-05-16 19:26:20|1143.61|1139.61|1142.87|1138.87|1143.63|1139.63|1142.42|1138.42|33
1621193190000|2021-05-16 19:26:30|1142.9|1138.9|1142.89|1138.89|1143.04|1139.04|1142.8|1138.8|28
1621193200000|2021-05-16 19:26:40|1142.12|1138.12|1143.58|1139.58|1143.7|1139.7|1141.91|1137.91|36
1621193210000|2021-05-16 19:26:50|1143.59|1139.59|1143.38|1139.38|1143.82|1139.82|1142.54|1138.54|38
1621193220000|2021-05-16 19:27:00|1143.36|1139.36|1141.84|1137.84|1143.61|1139.61|1141.84|1137.84|37
1621193230000|2021-05-16 19:27:10|1141.82|1137.82|1141.36|1137.36|1141.82|1137.82|1141.17|1137.17|25
1621193240000|2021-05-16 19:27:20|1141.33|1137.33|1141.37|1137.37|1141.99|1137.99|1141.33|1137.33|30
1621193250000|2021-05-16 19:27:30|1141.38|1137.38|1141.06|1137.06|1141.39|1137.39|1141.02|1137.02|31
1621193260000|2021-05-16 19:27:40|1141.03|1137.03|1141.5|1137.5|1141.5|1137.5|1140.88|1136.88|25
1621193270000|2021-05-16 19:27:50|1141.51|1137.51|1143.32|1139.32|1143.32|1139.32|1141.51|1137.51|35
1621193280000|2021-05-16 19:28:00|1143.38|1139.38|1142.57|1138.57|1143.88|1139.88|1142.57|1138.57|38
1621193290000|2021-05-16 19:28:10|1142.56|1138.56|1143.06|1139.06|1143.22|1139.22|1142.56|1138.56|26
1621193300000|2021-05-16 19:28:20|1142.97|1138.97|1142.5|1138.5|1142.97|1138.97|1142.1|1138.1|34
1621193310000|2021-05-16 19:28:30|1142.42|1138.42|1140.92|1136.92|1142.42|1138.42|1140.92|1136.92|32
1621193320000|2021-05-16 19:28:40|1140.9|1136.9|1140.11|1136.11|1141.13|1137.13|1140.11|1136.11|36
1621193330000|2021-05-16 19:28:50|1140.07|1136.07|1140.18|1136.18|1140.19|1136.19|1139.24|1135.24|34
1621193340000|2021-05-16 19:29:00|1140.23|1136.23|1141.05|1137.05|1141.15|1137.15|1140.23|1136.23|25
1621193350000|2021-05-16 19:29:10|1141|1137|1140.53|1136.53|1141|1137|1139.99|1135.99|36
1621193360000|2021-05-16 19:29:20|1140.51|1136.51|1140.58|1136.58|1140.7|1136.7|1140.15|1136.15|36
1621193370000|2021-05-16 19:29:30|1140.57|1136.57|1140.16|1136.16|1140.91|1136.91|1140.16|1136.16|33
1621193380000|2021-05-16 19:29:40|1140.18|1136.18|1140.23|1136.23|1140.34|1136.34|1140.11|1136.11|31
1621193390000|2021-05-16 19:29:50|1140.24|1136.24|1140.55|1136.55|1140.92|1136.92|1140.24|1136.24|25
1621193400000|2021-05-16 19:30:00|1140.54|1136.54|1142.23|1138.23|1142.27|1138.27|1140.54|1136.54|32
1621193410000|2021-05-16 19:30:10|1142.09|1138.09|1143.55|1139.55|1143.56|1139.56|1141.97|1137.97|32
1621193420000|2021-05-16 19:30:20|1143.54|1139.54|1143.65|1139.65|1143.74|1139.74|1143|1139|34
1621193430000|2021-05-16 19:30:30|1143.67|1139.67|1143.83|1139.83|1143.83|1139.83|1143.51|1139.51|30
1621193440000|2021-05-16 19:30:40|1144.01|1140.01|1144.4|1140.4|1144.75|1140.75|1144.01|1140.01|33
1621193450000|2021-05-16 19:30:50|1144.44|1140.44|1145.05|1141.05|1145.07|1141.07|1144.16|1140.16|37
1621193460000|2021-05-16 19:31:00|1145.11|1141.11|1146.26|1142.26|1146.26|1142.26|1144.99|1140.99|31
1621193470000|2021-05-16 19:31:10|1146.03|1142.03|1147.67|1143.67|1148.06|1144.06|1146.03|1142.03|36
1621193480000|2021-05-16 19:31:20|1147.57|1143.57|1148.17|1144.17|1148.17|1144.17|1147.17|1143.17|35
1621193490000|2021-05-16 19:31:30|1148.22|1144.22|1148.47|1144.47|1148.8|1144.8|1148.22|1144.22|36
1621193500000|2021-05-16 19:31:40|1148.52|1144.52|1148.51|1144.51|1148.84|1144.84|1148.21|1144.21|37
1621193510000|2021-05-16 19:31:50|1148.45|1144.45|1147.87|1143.87|1148.5|1144.5|1147.32|1143.32|36
1621193520000|2021-05-16 19:32:00|1147.82|1143.82|1147.38|1143.38|1147.82|1143.82|1147.3|1143.3|31
1621193530000|2021-05-16 19:32:10|1147.3|1143.3|1146.45|1142.45|1147.31|1143.31|1146.3|1142.3|32
1621193540000|2021-05-16 19:32:20|1146.42|1142.42|1146.76|1142.76|1146.81|1142.81|1145.53|1141.53|35
1621193550000|2021-05-16 19:32:30|1146.74|1142.74|1146.12|1142.12|1146.77|1142.77|1146.08|1142.08|34
1621193560000|2021-05-16 19:32:40|1146.09|1142.09|1146.64|1142.64|1146.64|1142.64|1145.59|1141.59|33
1621193570000|2021-05-16 19:32:50|1146.75|1142.75|1147.75|1143.75|1147.95|1143.95|1146.67|1142.67|32
1621193580000|2021-05-16 19:33:00|1147.76|1143.76|1147.16|1143.16|1147.78|1143.78|1147.07|1143.07|34
1621193590000|2021-05-16 19:33:10|1147.17|1143.17|1147.69|1143.69|1147.75|1143.75|1147.17|1143.17|26
1621193600000|2021-05-16 19:33:20|1147.55|1143.55|1147.02|1143.02|1147.55|1143.55|1146.92|1142.92|34
1621193610000|2021-05-16 19:33:30|1147.01|1143.01|1146.45|1142.45|1147.01|1143.01|1146.45|1142.45|26
1621193620000|2021-05-16 19:33:40|1146.34|1142.34|1146.37|1142.37|1146.71|1142.71|1146.04|1142.04|35
1621193630000|2021-05-16 19:33:50|1146.39|1142.39|1147.43|1143.43|1147.51|1143.51|1146.38|1142.38|34
1621193640000|2021-05-16 19:34:00|1147.32|1143.32|1146.28|1142.28|1147.37|1143.37|1146.28|1142.28|31
1621193650000|2021-05-16 19:34:10|1146.25|1142.25|1146.21|1142.21|1146.45|1142.45|1146.14|1142.14|29
1621193660000|2021-05-16 19:34:20|1146.2|1142.2|1145.4|1141.4|1146.62|1142.62|1145.38|1141.38|36
1621193670000|2021-05-16 19:34:30|1145.35|1141.35|1145.05|1141.05|1145.35|1141.35|1144.18|1140.18|31
1621193680000|2021-05-16 19:34:40|1145.03|1141.03|1145.66|1141.66|1145.66|1141.66|1144.92|1140.92|29
1621193690000|2021-05-16 19:34:50|1145.67|1141.67|1145.22|1141.22|1146.41|1142.41|1145.08|1141.08|37
1621193700000|2021-05-16 19:35:00|1145.21|1141.21|1144.58|1140.58|1145.21|1141.21|1144.46|1140.46|34
1621193710000|2021-05-16 19:35:10|1144.65|1140.65|1146.16|1142.16|1146.22|1142.22|1144.65|1140.65|35
1621193720000|2021-05-16 19:35:20|1146.19|1142.19|1146.4|1142.4|1146.46|1142.46|1146.08|1142.08|29
1621193730000|2021-05-16 19:35:30|1146.33|1142.33|1146.56|1142.56|1146.71|1142.71|1146.26|1142.26|28
1621193740000|2021-05-16 19:35:40|1146.6|1142.6|1146.2|1142.2|1146.6|1142.6|1146.15|1142.15|32
1621193750000|2021-05-16 19:35:50|1146.19|1142.19|1145.7|1141.7|1146.27|1142.27|1145.68|1141.68|34
1621193760000|2021-05-16 19:36:00|1145.67|1141.67|1146.03|1142.03|1146.22|1142.22|1145.34|1141.34|31
1621193770000|2021-05-16 19:36:10|1145.99|1141.99|1147.02|1143.02|1147.04|1143.04|1145.99|1141.99|31
1621193780000|2021-05-16 19:36:20|1147.23|1143.23|1146.21|1142.21|1147.26|1143.26|1146.2|1142.2|34
1621193790000|2021-05-16 19:36:30|1146.26|1142.26|1143.61|1139.61|1146.26|1142.26|1143.61|1139.61|30
1621193800000|2021-05-16 19:36:40|1143.66|1139.66|1144.23|1140.23|1144.23|1140.23|1143.56|1139.56|33
1621193810000|2021-05-16 19:36:50|1144.25|1140.25|1144.44|1140.44|1144.53|1140.53|1144.14|1140.14|27
1621193820000|2021-05-16 19:37:00|1144.42|1140.42|1146.2|1142.2|1146.2|1142.2|1144.42|1140.42|35
1621193830000|2021-05-16 19:37:10|1146.46|1142.46|1146.55|1142.55|1146.81|1142.81|1146.01|1142.01|35
1621193840000|2021-05-16 19:37:20|1146.64|1142.64|1146.57|1142.57|1147.02|1143.02|1146.49|1142.49|35
1621193850000|2021-05-16 19:37:30|1146.53|1142.53|1145.53|1141.53|1146.57|1142.57|1145.53|1141.53|34
1621193860000|2021-05-16 19:37:40|1145.32|1141.32|1144.92|1140.92|1145.35|1141.35|1144.48|1140.48|37
1621193870000|2021-05-16 19:37:50|1144.93|1140.93|1143.61|1139.61|1144.93|1140.93|1143.54|1139.54|27
1621193880000|2021-05-16 19:38:00|1143.53|1139.53|1143.28|1139.28|1143.63|1139.63|1143.17|1139.17|34
1621193890000|2021-05-16 19:38:10|1143.26|1139.26|1143.03|1139.03|1143.37|1139.37|1143.03|1139.03|26
1621193900000|2021-05-16 19:38:20|1142.86|1138.86|1141.59|1137.59|1142.96|1138.96|1140.69|1136.69|34
1621193910000|2021-05-16 19:38:30|1141.7|1137.7|1142.28|1138.28|1142.44|1138.44|1141.54|1137.54|33
1621193920000|2021-05-16 19:38:40|1142.31|1138.31|1141.39|1137.39|1142.53|1138.53|1141.39|1137.39|29
1621193930000|2021-05-16 19:38:50|1141.35|1137.35|1140.16|1136.16|1141.35|1137.35|1140.06|1136.06|31
1621193940000|2021-05-16 19:39:00|1139.82|1135.82|1139.52|1135.52|1139.82|1135.82|1139.13|1135.13|32
1621193950000|2021-05-16 19:39:10|1139.4|1135.4|1140.12|1136.12|1140.12|1136.12|1139.37|1135.37|37
1621193960000|2021-05-16 19:39:20|1140.14|1136.14|1140.38|1136.38|1140.65|1136.65|1139.99|1135.99|35
1621193970000|2021-05-16 19:39:30|1140.39|1136.39|1141.57|1137.57|1141.95|1137.95|1140.39|1136.39|36
1621193980000|2021-05-16 19:39:40|1141.58|1137.58|1140.83|1136.83|1141.66|1137.66|1140.83|1136.83|36
1621193990000|2021-05-16 19:39:50|1140.85|1136.85|1140.96|1136.96|1141.03|1137.03|1140.69|1136.69|28
1621194000000|2021-05-16 19:40:00|1140.97|1136.97|1139.38|1135.38|1141.03|1137.03|1139.37|1135.37|34
1621194010000|2021-05-16 19:40:10|1139.37|1135.37|1139.74|1135.74|1139.93|1135.93|1139.12|1135.12|34
1621194020000|2021-05-16 19:40:20|1139.73|1135.73|1139.25|1135.25|1139.75|1135.75|1139.25|1135.25|30
1621194030000|2021-05-16 19:40:30|1139.28|1135.28|1137.48|1133.48|1139.29|1135.29|1137.38|1133.38|33
1621194040000|2021-05-16 19:40:40|1137.52|1133.52|1136.73|1132.73|1137.68|1133.68|1136.73|1132.73|39
1621194050000|2021-05-16 19:40:50|1136.69|1132.69|1135.58|1131.58|1136.69|1132.69|1135.58|1131.58|39
1621194060000|2021-05-16 19:41:00|1135.57|1131.57|1136.46|1132.46|1136.87|1132.87|1135.55|1131.55|35
1621194070000|2021-05-16 19:41:10|1136.48|1132.48|1137.67|1133.67|1137.79|1133.79|1136.45|1132.45|36
1621194080000|2021-05-16 19:41:20|1137.68|1133.68|1137.49|1133.49|1137.74|1133.74|1137.27|1133.27|28
1621194090000|2021-05-16 19:41:30|1137.53|1133.53|1137.57|1133.57|1137.59|1133.59|1136.94|1132.94|35
1621194100000|2021-05-16 19:41:40|1137.65|1133.65|1137.98|1133.98|1137.98|1133.98|1137.63|1133.63|32
1621194110000|2021-05-16 19:41:50|1137.9|1133.9|1137.92|1133.92|1138.05|1134.05|1137.81|1133.81|30
1621194120000|2021-05-16 19:42:00|1137.91|1133.91|1136.43|1132.43|1137.91|1133.91|1136.43|1132.43|39
1621194130000|2021-05-16 19:42:10|1136.49|1132.49|1136.49|1132.49|1136.87|1132.87|1136.24|1132.24|38
1621194140000|2021-05-16 19:42:20|1136.46|1132.46|1137.27|1133.27|1137.35|1133.35|1136.46|1132.46|29
1621194150000|2021-05-16 19:42:30|1137.22|1133.22|1135.81|1131.81|1137.22|1133.22|1135.81|1131.81|39
1621194160000|2021-05-16 19:42:40|1135.92|1131.92|1134.71|1130.71|1135.92|1131.92|1134.71|1130.71|35
1621194170000|2021-05-16 19:42:50|1134.73|1130.73|1135.4|1131.4|1135.62|1131.62|1134.73|1130.73|35
1621194180000|2021-05-16 19:43:00|1135.29|1131.29|1133.26|1129.26|1135.49|1131.49|1133.26|1129.26|38
1621194190000|2021-05-16 19:43:10|1133.12|1129.12|1132.7|1128.7|1133.16|1129.16|1131.77|1127.77|38
1621194200000|2021-05-16 19:43:20|1132.72|1128.72|1132.49|1128.49|1132.74|1128.74|1132.29|1128.29|36
1621194210000|2021-05-16 19:43:30|1132.28|1128.28|1132.43|1128.43|1132.82|1128.82|1131.76|1127.76|35
1621194220000|2021-05-16 19:43:40|1132.42|1128.42|1132.86|1128.86|1133.08|1129.08|1131.97|1127.97|30
1621194230000|2021-05-16 19:43:50|1132.85|1128.85|1132.49|1128.49|1132.87|1128.87|1132.34|1128.34|32
1621194240000|2021-05-16 19:44:00|1132.5|1128.5|1133.08|1129.08|1133.25|1129.25|1132.5|1128.5|34
1621194250000|2021-05-16 19:44:10|1133.07|1129.07|1132.08|1128.08|1133.08|1129.08|1132.08|1128.08|33
1621194260000|2021-05-16 19:44:20|1131.94|1127.94|1131.15|1127.15|1131.94|1127.94|1131.12|1127.12|35
1621194270000|2021-05-16 19:44:30|1131.23|1127.23|1130.41|1126.41|1131.26|1127.26|1130.41|1126.41|24
1621194280000|2021-05-16 19:44:40|1130.42|1126.42|1129.12|1125.12|1130.62|1126.62|1129.12|1125.12|36
1621194290000|2021-05-16 19:44:50|1129.01|1125.01|1128.35|1124.35|1129.01|1125.01|1127.97|1123.97|31
1621194300000|2021-05-16 19:45:00|1128.4|1124.4|1129.02|1125.02|1129.3|1125.3|1128.4|1124.4|33
1621194310000|2021-05-16 19:45:10|1129.11|1125.11|1128.33|1124.33|1129.34|1125.34|1128.12|1124.12|36
1621194320000|2021-05-16 19:45:20|1128.29|1124.29|1128.1|1124.1|1128.46|1124.46|1128.1|1124.1|36
1621194330000|2021-05-16 19:45:30|1128.12|1124.12|1127.07|1123.07|1128.16|1124.16|1127|1123|33
1621194340000|2021-05-16 19:45:40|1126.94|1122.94|1125.6|1121.6|1126.94|1122.94|1125.45|1121.45|29
1621194350000|2021-05-16 19:45:50|1125.59|1121.59|1126.56|1122.56|1126.56|1122.56|1125.39|1121.39|33
1621194360000|2021-05-16 19:46:00|1126.44|1122.44|1124.73|1120.73|1126.54|1122.54|1124.73|1120.73|31
1621194370000|2021-05-16 19:46:10|1124.74|1120.74|1124.78|1120.78|1124.85|1120.85|1124.22|1120.22|34
1621194380000|2021-05-16 19:46:20|1124.77|1120.77|1122.6|1118.6|1124.79|1120.79|1122.6|1118.6|30
1621194390000|2021-05-16 19:46:30|1122.31|1118.31|1122.16|1118.16|1122.42|1118.42|1121.44|1117.44|36
1621194400000|2021-05-16 19:46:40|1122.22|1118.22|1121.79|1117.79|1122.56|1118.56|1121.79|1117.79|26
1621194410000|2021-05-16 19:46:50|1121.76|1117.76|1121.35|1117.35|1121.79|1117.79|1121.05|1117.05|38
1621194420000|2021-05-16 19:47:00|1121.44|1117.44|1121.47|1117.47|1121.5|1117.5|1121.1|1117.1|33
1621194430000|2021-05-16 19:47:10|1121.55|1117.55|1122.48|1118.48|1122.98|1118.98|1121.55|1117.55|34
1621194440000|2021-05-16 19:47:20|1122.34|1118.34|1119.23|1115.23|1122.34|1118.34|1119.23|1115.23|34
1621194450000|2021-05-16 19:47:30|1119.4|1115.4|1116.92|1112.92|1119.46|1115.46|1116.92|1112.92|37
1621194460000|2021-05-16 19:47:40|1116.63|1112.63|1116.02|1112.02|1116.63|1112.63|1115.75|1111.75|35
1621194470000|2021-05-16 19:47:50|1115.99|1111.99|1116.33|1112.33|1116.38|1112.38|1115.92|1111.92|32
1621194480000|2021-05-16 19:48:00|1116.42|1112.42|1118.66|1114.66|1118.88|1114.88|1116.36|1112.36|36
1621194490000|2021-05-16 19:48:10|1118.53|1114.53|1117.72|1113.72|1118.72|1114.72|1117.72|1113.72|34
1621194500000|2021-05-16 19:48:20|1117.67|1113.67|1117.75|1113.75|1118.22|1114.22|1117.46|1113.46|38
1621194510000|2021-05-16 19:48:30|1117.74|1113.74|1117.59|1113.59|1117.77|1113.77|1117.21|1113.21|33
1621194520000|2021-05-16 19:48:40|1117.58|1113.58|1117.98|1113.98|1117.99|1113.99|1117.58|1113.58|31
1621194530000|2021-05-16 19:48:50|1118.11|1114.11|1117.14|1113.14|1118.65|1114.65|1117.14|1113.14|37
1621194540000|2021-05-16 19:49:00|1117.13|1113.13|1114.1|1110.1|1117.23|1113.23|1114.06|1110.06|31
1621194550000|2021-05-16 19:49:10|1114.11|1110.11|1113.67|1109.67|1114.21|1110.21|1113.6|1109.6|31
1621194560000|2021-05-16 19:49:20|1113.7|1109.7|1114.09|1110.09|1114.3|1110.3|1113.7|1109.7|37
1621194570000|2021-05-16 19:49:30|1114.1|1110.1|1114.29|1110.29|1115.06|1111.06|1114.1|1110.1|32
1621194580000|2021-05-16 19:49:40|1114.31|1110.31|1113.64|1109.64|1114.31|1110.31|1113.54|1109.54|31
1621194590000|2021-05-16 19:49:50|1113.67|1109.67|1113.58|1109.58|1113.71|1109.71|1113.48|1109.48|25
1621194600000|2021-05-16 19:50:00|1113.55|1109.55|1115.65|1111.65|1115.72|1111.72|1113.55|1109.55|29
1621194610000|2021-05-16 19:50:10|1115.66|1111.66|1114.18|1110.18|1115.66|1111.66|1114.1|1110.1|35
1621194620000|2021-05-16 19:50:20|1114.19|1110.19|1114.17|1110.17|1114.58|1110.58|1114.17|1110.17|26
1621194630000|2021-05-16 19:50:30|1114.18|1110.18|1113.64|1109.64|1114.43|1110.43|1113.64|1109.64|33
1621194640000|2021-05-16 19:50:40|1113.29|1109.29|1112.12|1108.12|1113.29|1109.29|1112.05|1108.05|32
1621194650000|2021-05-16 19:50:50|1112.11|1108.11|1111.73|1107.73|1112.11|1108.11|1111.39|1107.39|29
1621194660000|2021-05-16 19:51:00|1111.65|1107.65|1111.57|1107.57|1111.94|1107.94|1111.55|1107.55|30
1621194670000|2021-05-16 19:51:10|1111.58|1107.58|1111.64|1107.64|1111.7|1107.7|1111.16|1107.16|30
1621194680000|2021-05-16 19:51:20|1111.72|1107.72|1111.04|1107.04|1111.72|1107.72|1110.99|1106.99|32
1621194690000|2021-05-16 19:51:30|1111.09|1107.09|1111.78|1107.78|1111.78|1107.78|1110.97|1106.97|32
1621194700000|2021-05-16 19:51:40|1111.9|1107.9|1112.07|1108.07|1112.42|1108.42|1111.63|1107.63|34
1621194710000|2021-05-16 19:51:50|1112.09|1108.09|1111.51|1107.51|1112.41|1108.41|1111.49|1107.49|36
1621194720000|2021-05-16 19:52:00|1111.35|1107.35|1112.82|1108.82|1112.82|1108.82|1111.17|1107.17|35
1621194730000|2021-05-16 19:52:10|1112.83|1108.83|1113.93|1109.93|1113.93|1109.93|1112.79|1108.79|36
1621194740000|2021-05-16 19:52:20|1113.91|1109.91|1112.86|1108.86|1114.28|1110.28|1112.85|1108.85|39
1621194750000|2021-05-16 19:52:30|1112.89|1108.89|1114.56|1110.56|1114.67|1110.67|1112.86|1108.86|35
1621194760000|2021-05-16 19:52:40|1114.48|1110.48|1113.17|1109.17|1114.48|1110.48|1113.1|1109.1|35
1621194770000|2021-05-16 19:52:50|1113.18|1109.18|1112.08|1108.08|1113.18|1109.18|1112.08|1108.08|38
1621194780000|2021-05-16 19:53:00|1111.98|1107.98|1112.91|1108.91|1112.94|1108.94|1111.61|1107.61|33
1621194790000|2021-05-16 19:53:10|1112.77|1108.77|1114.33|1110.33|1114.36|1110.36|1112.77|1108.77|36
1621194800000|2021-05-16 19:53:20|1114.32|1110.32|1113.13|1109.13|1114.32|1110.32|1113.13|1109.13|33
1621194810000|2021-05-16 19:53:30|1113.22|1109.22|1112.13|1108.13|1113.22|1109.22|1112.13|1108.13|35
1621194820000|2021-05-16 19:53:40|1112.17|1108.17|1111.82|1107.82|1112.35|1108.35|1111.82|1107.82|30
1621194830000|2021-05-16 19:53:50|1111.86|1107.86|1111.47|1107.47|1111.91|1107.91|1111.41|1107.41|31
1621194840000|2021-05-16 19:54:00|1111.46|1107.46|1109.93|1105.93|1111.46|1107.46|1109.93|1105.93|33
1621194850000|2021-05-16 19:54:10|1109.89|1105.89|1108.97|1104.97|1110.32|1106.32|1108.24|1104.24|37
1621194860000|2021-05-16 19:54:20|1108.96|1104.96|1110.34|1106.34|1112.29|1108.29|1108.96|1104.96|37
1621194870000|2021-05-16 19:54:30|1109.99|1105.99|1108.91|1104.91|1111.02|1107.02|1108.91|1104.91|40
1621194880000|2021-05-16 19:54:40|1108.81|1104.81|1107.22|1103.22|1108.81|1104.81|1107.21|1103.21|31
1621194890000|2021-05-16 19:54:50|1107.21|1103.21|1113.14|1109.14|1113.25|1109.25|1107.21|1103.21|37
1621194900000|2021-05-16 19:55:00|1113.03|1109.03|1109.75|1105.75|1113.61|1109.61|1109.6|1105.6|39
1621194910000|2021-05-16 19:55:10|1109.51|1105.51|1110.12|1106.12|1110.12|1106.12|1107.46|1103.46|38
1621194920000|2021-05-16 19:55:20|1110.09|1106.09|1110.76|1106.76|1111.99|1107.99|1109.85|1105.85|35
1621194930000|2021-05-16 19:55:30|1110.71|1106.71|1112.41|1108.41|1112.41|1108.41|1110.71|1106.71|36
1621194940000|2021-05-16 19:55:40|1112.38|1108.38|1113.03|1109.03|1114.71|1110.71|1112.37|1108.37|40
1621194950000|2021-05-16 19:55:50|1113.52|1109.52|1112.17|1108.17|1114.22|1110.22|1111.81|1107.81|36
1621194960000|2021-05-16 19:56:00|1112.15|1108.15|1116.27|1112.27|1116.61|1112.61|1112.13|1108.13|37
1621194970000|2021-05-16 19:56:10|1116.36|1112.36|1118.08|1114.08|1118.4|1114.4|1116.06|1112.06|35
1621194980000|2021-05-16 19:56:20|1118.07|1114.07|1118.49|1114.49|1118.58|1114.58|1117.27|1113.27|39
1621194990000|2021-05-16 19:56:30|1118.64|1114.64|1116.63|1112.63|1118.73|1114.73|1116.5|1112.5|37
1621195000000|2021-05-16 19:56:40|1116.62|1112.62|1118.91|1114.91|1118.91|1114.91|1116.61|1112.61|32
1621195010000|2021-05-16 19:56:50|1118.73|1114.73|1119.51|1115.51|1119.63|1115.63|1118.44|1114.44|32
1621195020000|2021-05-16 19:57:00|1119.49|1115.49|1118.64|1114.64|1119.69|1115.69|1118.44|1114.44|35
1621195030000|2021-05-16 19:57:10|1118.7|1114.7|1120.55|1116.55|1120.57|1116.57|1118.45|1114.45|37
1621195040000|2021-05-16 19:57:20|1120.71|1116.71|1122.22|1118.22|1122.58|1118.58|1120.43|1116.43|38
1621195050000|2021-05-16 19:57:30|1122.24|1118.24|1123.08|1119.08|1123.08|1119.08|1122.24|1118.24|30
1621195060000|2021-05-16 19:57:40|1123.05|1119.05|1123.98|1119.98|1124.18|1120.18|1122.69|1118.69|32
1621195070000|2021-05-16 19:57:50|1123.96|1119.96|1124.76|1120.76|1124.81|1120.81|1123.94|1119.94|35
1621195080000|2021-05-16 19:58:00|1124.67|1120.67|1124.25|1120.25|1124.88|1120.88|1124.07|1120.07|33
1621195090000|2021-05-16 19:58:10|1124.29|1120.29|1125.37|1121.37|1125.42|1121.42|1124.02|1120.02|39
1621195100000|2021-05-16 19:58:20|1125.39|1121.39|1125.1|1121.1|1125.56|1121.56|1125.04|1121.04|38
1621195110000|2021-05-16 19:58:30|1125.07|1121.07|1123.19|1119.19|1125.38|1121.38|1123.15|1119.15|32
1621195120000|2021-05-16 19:58:40|1123.21|1119.21|1125.99|1121.99|1125.99|1121.99|1123.21|1119.21|35
1621195130000|2021-05-16 19:58:50|1125.92|1121.92|1126.52|1122.52|1126.62|1122.62|1125.92|1121.92|32
1621195140000|2021-05-16 19:59:00|1126.51|1122.51|1127.09|1123.09|1127.09|1123.09|1125.16|1121.16|36
1621195150000|2021-05-16 19:59:10|1127.18|1123.18|1128.51|1124.51|1128.58|1124.58|1127.02|1123.02|31
1621195160000|2021-05-16 19:59:20|1128.43|1124.43|1128|1124|1128.43|1124.43|1127.65|1123.65|36
1621195170000|2021-05-16 19:59:30|1127.99|1123.99|1128.21|1124.21|1128.43|1124.43|1127.49|1123.49|35
1621195180000|2021-05-16 19:59:40|1128.25|1124.25|1128.45|1124.45|1128.45|1124.45|1127.83|1123.83|32
1621195190000|2021-05-16 19:59:50|1128.36|1124.36|1129.14|1125.14|1129.19|1125.19|1128.31|1124.31|28
1621195200000|2021-05-16 20:00:00|1129.15|1125.15|1128.11|1124.11|1129.15|1125.15|1127.69|1123.69|35
1621195210000|2021-05-16 20:00:10|1128.13|1124.13|1129.78|1125.78|1129.78|1125.78|1127.87|1123.87|37
1621195220000|2021-05-16 20:00:20|1129.79|1125.79|1130.54|1126.54|1130.57|1126.57|1129.79|1125.79|27
1621195230000|2021-05-16 20:00:30|1130.53|1126.53|1129.77|1125.77|1130.92|1126.92|1129.72|1125.72|33
1621195240000|2021-05-16 20:00:40|1129.93|1125.93|1132.02|1128.02|1132.04|1128.04|1129.87|1125.87|34
1621195250000|2021-05-16 20:00:50|1132.05|1128.05|1133.67|1129.67|1134.15|1130.15|1131.81|1127.81|33
1621195260000|2021-05-16 20:01:00|1133.77|1129.77|1133.52|1129.52|1134.21|1130.21|1133.3|1129.3|38
1621195270000|2021-05-16 20:01:10|1133.31|1129.31|1132.01|1128.01|1133.31|1129.31|1131.9|1127.9|35
1621195280000|2021-05-16 20:01:20|1131.93|1127.93|1132.02|1128.02|1132.02|1128.02|1131.79|1127.79|18
1621195290000|2021-05-16 20:01:30|1131.93|1127.93|1132.37|1128.37|1132.37|1128.37|1131.89|1127.89|34
1621195300000|2021-05-16 20:01:40|1132.38|1128.38|1132.5|1128.5|1132.78|1128.78|1132.26|1128.26|33
1621195310000|2021-05-16 20:01:50|1132.58|1128.58|1132.3|1128.3|1132.73|1128.73|1132.01|1128.01|32
1621195320000|2021-05-16 20:02:00|1132.28|1128.28|1133.54|1127.54|1133.67|1128.43|1132.16|1127.43|26
1621195330000|2021-05-16 20:02:10|1133.4|1127.4|1131.67|1125.67|1133.42|1127.42|1131.67|1125.67|32
1621195340000|2021-05-16 20:02:20|1131.66|1125.66|1129.67|1123.67|1131.87|1125.87|1129.67|1123.67|35
1621195350000|2021-05-16 20:02:30|1129.64|1123.64|1129.14|1123.14|1129.87|1123.87|1128.91|1122.91|35
1621195360000|2021-05-16 20:02:40|1129.15|1123.15|1126.31|1120.31|1129.16|1123.16|1126.31|1120.31|36
1621195370000|2021-05-16 20:02:50|1126.35|1120.35|1125.38|1119.38|1126.51|1120.51|1125.38|1119.38|34
1621195380000|2021-05-16 20:03:00|1125.24|1119.24|1127.13|1121.13|1127.17|1121.17|1125.24|1119.24|31
1621195390000|2021-05-16 20:03:10|1127.23|1121.23|1128.02|1122.02|1128.5|1122.5|1127.23|1121.23|35
1621195400000|2021-05-16 20:03:20|1127.94|1121.94|1123.44|1117.44|1127.94|1121.94|1123.44|1117.44|39
1621195410000|2021-05-16 20:03:30|1123.34|1117.34|1120.69|1114.69|1123.39|1117.39|1120.69|1114.69|34
1621195420000|2021-05-16 20:03:40|1120.21|1114.21|1120.28|1114.28|1120.35|1114.35|1119.27|1113.27|36
1621195430000|2021-05-16 20:03:50|1120.27|1114.27|1120.74|1114.74|1120.89|1114.89|1119.97|1113.97|38
1621195440000|2021-05-16 20:04:00|1120.86|1114.86|1124.26|1118.26|1124.32|1118.32|1120.83|1114.83|39
1621195450000|2021-05-16 20:04:10|1124.32|1118.32|1128.37|1122.37|1128.46|1122.46|1124.3|1118.3|34
1621195460000|2021-05-16 20:04:20|1128.27|1122.27|1127.65|1121.65|1128.64|1122.64|1127.45|1121.45|36
1621195470000|2021-05-16 20:04:30|1127.79|1121.79|1129.19|1123.19|1129.62|1123.62|1127.73|1121.73|35
1621195480000|2021-05-16 20:04:40|1129.15|1123.15|1130.01|1124.01|1130.48|1124.48|1129.15|1123.15|34
1621195490000|2021-05-16 20:04:50|1130.05|1124.05|1131.13|1125.13|1131.13|1125.13|1129.88|1123.88|35
1621195500000|2021-05-16 20:05:00|1131.19|1125.19|1130.06|1124.06|1131.23|1125.23|1129.93|1123.93|34
1621195510000|2021-05-16 20:05:10|1129.98|1123.98|1128.55|1122.55|1129.98|1123.98|1127.95|1121.95|37
1621195520000|2021-05-16 20:05:20|1128.52|1122.52|1129.93|1123.93|1129.93|1123.93|1128.52|1122.52|37
1621195530000|2021-05-16 20:05:30|1130.71|1124.71|1131.88|1125.88|1132.02|1126.02|1130.5|1124.5|37
1621195540000|2021-05-16 20:05:40|1131.92|1125.92|1130.7|1124.7|1132.01|1126.01|1130.51|1124.51|37
1621195550000|2021-05-16 20:05:50|1130.8|1124.8|1131.74|1125.74|1131.95|1125.95|1130.8|1124.8|37
1621195560000|2021-05-16 20:06:00|1131.75|1125.75|1131.92|1125.92|1132.26|1126.26|1131.74|1125.74|30
1621195570000|2021-05-16 20:06:10|1131.83|1125.83|1129.21|1123.21|1131.83|1125.83|1129.21|1123.21|35
1621195580000|2021-05-16 20:06:20|1129.2|1123.2|1129.49|1123.49|1129.63|1123.63|1129.15|1123.15|29
1621195590000|2021-05-16 20:06:30|1129.37|1123.37|1129.56|1123.56|1129.67|1123.67|1129.3|1123.3|26
1621195600000|2021-05-16 20:06:40|1129.66|1123.66|1132.04|1126.04|1132.04|1126.04|1129.34|1123.34|32
1621195610000|2021-05-16 20:06:50|1132.05|1126.05|1131.51|1125.51|1132.73|1126.73|1131.27|1125.27|36
1621195620000|2021-05-16 20:07:00|1131.48|1125.48|1132.61|1126.61|1132.62|1126.62|1131.48|1125.48|31
1621195630000|2021-05-16 20:07:10|1132.69|1126.69|1133.18|1127.18|1133.24|1127.24|1132.53|1126.53|35
1621195640000|2021-05-16 20:07:20|1133.19|1127.19|1133.64|1127.64|1133.69|1127.69|1132.73|1126.73|35
1621195650000|2021-05-16 20:07:30|1133.63|1127.63|1133.6|1127.6|1134.27|1128.27|1133.21|1127.21|38
1621195660000|2021-05-16 20:07:40|1133.64|1127.64|1134.79|1128.79|1134.93|1128.93|1133.64|1127.64|36
1621195670000|2021-05-16 20:07:50|1134.8|1128.8|1134.79|1128.79|1135.17|1129.17|1134.48|1128.48|32
1621195680000|2021-05-16 20:08:00|1134.76|1128.76|1131.07|1125.07|1134.76|1128.76|1130.68|1124.68|38
1621195690000|2021-05-16 20:08:10|1130.98|1124.98|1134.24|1128.24|1134.32|1128.32|1130.97|1124.97|35
1621195700000|2021-05-16 20:08:20|1134.42|1128.42|1134.26|1128.26|1134.47|1128.47|1133.58|1127.58|35
1621195710000|2021-05-16 20:08:30|1134.35|1128.35|1135.41|1129.41|1135.42|1129.42|1134.35|1128.35|31
1621195720000|2021-05-16 20:08:40|1135.46|1129.46|1134.49|1128.49|1135.84|1129.84|1134.49|1128.49|38
1621195730000|2021-05-16 20:08:50|1134.46|1128.46|1135.6|1129.6|1135.69|1129.69|1134.46|1128.46|36
1621195740000|2021-05-16 20:09:00|1135.74|1129.74|1135.42|1129.42|1135.89|1129.89|1135.39|1129.39|34
1621195750000|2021-05-16 20:09:10|1135.39|1129.39|1135.87|1129.87|1135.88|1129.88|1135.36|1129.36|30
1621195760000|2021-05-16 20:09:20|1135.93|1129.93|1136.31|1130.31|1136.56|1130.56|1135.93|1129.93|34
1621195770000|2021-05-16 20:09:30|1136.41|1130.41|1137.23|1131.23|1137.24|1131.24|1136.41|1130.41|22
1621195780000|2021-05-16 20:09:40|1137.22|1131.22|1136.98|1130.98|1137.22|1131.22|1136.65|1130.65|37
1621195790000|2021-05-16 20:09:50|1137.04|1131.04|1136.81|1130.81|1137.46|1131.46|1136.81|1130.81|36
1621195800000|2021-05-16 20:10:00|1136.78|1130.78|1135.31|1129.31|1136.79|1130.79|1135.27|1129.27|35
1621195810000|2021-05-16 20:10:10|1135.32|1129.32|1136.91|1130.91|1136.91|1130.91|1135.31|1129.31|37
1621195820000|2021-05-16 20:10:20|1137.04|1131.04|1137.98|1131.98|1138.85|1132.85|1136.99|1130.99|38
1621195830000|2021-05-16 20:10:30|1138.23|1132.23|1138.54|1132.54|1138.54|1132.54|1137.63|1131.63|34
1621195840000|2021-05-16 20:10:40|1138.66|1132.66|1137.54|1131.54|1138.98|1132.98|1137.54|1131.54|37
1621195850000|2021-05-16 20:10:50|1137.32|1131.32|1138.09|1132.09|1138.31|1132.31|1137.3|1131.3|34
1621195860000|2021-05-16 20:11:00|1138.08|1132.08|1136.35|1130.35|1138.08|1132.08|1136.35|1130.35|34
1621195870000|2021-05-16 20:11:10|1136.33|1130.33|1135.23|1129.23|1136.38|1130.38|1135.23|1129.23|31
1621195880000|2021-05-16 20:11:20|1135.28|1129.28|1135.67|1129.67|1135.86|1129.86|1135.27|1129.27|34
1621195890000|2021-05-16 20:11:30|1135.68|1129.68|1135.48|1129.48|1135.78|1129.78|1135.46|1129.46|28
1621195900000|2021-05-16 20:11:40|1135.46|1129.46|1132.97|1126.97|1135.47|1129.47|1132.97|1126.97|36
1621195910000|2021-05-16 20:11:50|1133.01|1127.01|1133.83|1127.83|1134.4|1128.4|1132.95|1126.95|35
1621195920000|2021-05-16 20:12:00|1133.89|1127.89|1135.84|1129.84|1135.84|1129.84|1133.89|1127.89|33
1621195930000|2021-05-16 20:12:10|1135.93|1129.93|1137.73|1131.73|1137.92|1131.92|1135.93|1129.93|35
1621195940000|2021-05-16 20:12:20|1137.62|1131.62|1137.73|1131.73|1138.57|1132.57|1136.99|1130.99|36
1621195950000|2021-05-16 20:12:30|1137.55|1131.55|1136.74|1130.74|1137.69|1131.69|1136.53|1130.53|36
1621195960000|2021-05-16 20:12:40|1136.82|1130.82|1137.08|1131.08|1137.33|1131.33|1136.5|1130.5|35
1621195970000|2021-05-16 20:12:50|1137.28|1131.28|1138.39|1132.39|1138.66|1132.66|1136.83|1130.83|36
1621195980000|2021-05-16 20:13:00|1138.52|1132.52|1139.68|1133.68|1139.68|1133.68|1138.34|1132.34|35
1621195990000|2021-05-16 20:13:10|1139.79|1133.79|1143.15|1137.15|1143.18|1137.18|1139.79|1133.79|37
1621196000000|2021-05-16 20:13:20|1143.19|1137.19|1144.87|1138.87|1144.87|1138.87|1143.19|1137.19|32
1621196010000|2021-05-16 20:13:30|1144.85|1138.85|1145.92|1139.92|1145.92|1139.92|1144.65|1138.65|33
1621196020000|2021-05-16 20:13:40|1146.04|1140.04|1145.41|1139.41|1146.41|1140.41|1145.38|1139.38|25
1621196030000|2021-05-16 20:13:50|1145.56|1139.56|1144.37|1138.37|1145.56|1139.56|1144.37|1138.37|36
1621196040000|2021-05-16 20:14:00|1144.22|1138.22|1143.94|1137.94|1144.22|1138.22|1143.31|1137.31|35
1621196050000|2021-05-16 20:14:10|1143.92|1137.92|1145.1|1139.1|1145.18|1139.18|1143.91|1137.91|36
1621196060000|2021-05-16 20:14:20|1145.05|1139.05|1145.75|1139.75|1146.03|1140.03|1145.05|1139.05|33
1621196070000|2021-05-16 20:14:30|1145.77|1139.77|1146.16|1140.16|1147.12|1141.12|1145.68|1139.68|34
1621196080000|2021-05-16 20:14:40|1146.33|1140.33|1146.57|1140.57|1147.15|1141.15|1145.74|1139.74|35
1621196090000|2021-05-16 20:14:50|1146.65|1140.65|1146.6|1140.6|1146.88|1140.88|1146.55|1140.55|34
1621196100000|2021-05-16 20:15:00|1146.47|1140.47|1145.08|1139.08|1146.62|1140.62|1145.08|1139.08|38
1621196110000|2021-05-16 20:15:10|1145.09|1139.09|1145.88|1139.88|1145.88|1139.88|1145.02|1139.02|33
1621196120000|2021-05-16 20:15:20|1145.87|1139.87|1147.15|1141.15|1147.21|1141.21|1145.78|1139.78|34
1621196130000|2021-05-16 20:15:30|1147.07|1141.07|1146.62|1140.62|1147.37|1141.37|1146.42|1140.42|35
1621196140000|2021-05-16 20:15:40|1146.58|1140.58|1146.99|1140.99|1147.05|1141.05|1146.13|1140.13|27
1621196150000|2021-05-16 20:15:50|1146.86|1140.86|1148.13|1142.13|1148.13|1142.13|1146.63|1140.63|31
1621196160000|2021-05-16 20:16:00|1148.14|1142.14|1146.98|1140.98|1148.28|1142.28|1146.68|1140.68|35
1621196170000|2021-05-16 20:16:10|1147.05|1141.05|1147.35|1141.35|1147.67|1141.67|1147.05|1141.05|29
1621196180000|2021-05-16 20:16:20|1147.33|1141.33|1147.27|1141.27|1147.65|1141.65|1147.15|1141.15|31
1621196190000|2021-05-16 20:16:30|1147.25|1141.25|1145.25|1139.25|1147.25|1141.25|1145.25|1139.25|35
1621196200000|2021-05-16 20:16:40|1145.19|1139.19|1144.68|1138.68|1145.26|1139.26|1144.68|1138.68|34
1621196210000|2021-05-16 20:16:50|1144.73|1138.73|1144.74|1138.74|1145.35|1139.35|1144.5|1138.5|37
1621196220000|2021-05-16 20:17:00|1144.75|1138.75|1145.01|1139.01|1145.8|1139.8|1144.75|1138.75|37
1621196230000|2021-05-16 20:17:10|1144.73|1138.73|1144.33|1138.33|1145.12|1139.12|1144.33|1138.33|33
1621196240000|2021-05-16 20:17:20|1144.37|1138.37|1144.64|1138.64|1144.88|1138.88|1144.36|1138.36|34
1621196250000|2021-05-16 20:17:30|1144.65|1138.65|1145.8|1139.8|1145.94|1139.94|1144.63|1138.63|35
1621196260000|2021-05-16 20:17:40|1145.74|1139.74|1146.49|1140.49|1146.55|1140.55|1145.62|1139.62|35
1621196270000|2021-05-16 20:17:50|1146.44|1140.44|1146.7|1140.7|1146.7|1140.7|1146.08|1140.08|35
1621196280000|2021-05-16 20:18:00|1146.69|1140.69|1145.88|1139.88|1146.69|1140.69|1145.79|1139.79|31
1621196290000|2021-05-16 20:18:10|1146.01|1140.01|1147.97|1141.97|1147.97|1141.97|1146|1140|35
1621196300000|2021-05-16 20:18:20|1147.82|1141.82|1147.25|1141.25|1147.82|1141.82|1147.23|1141.23|35
1621196310000|2021-05-16 20:18:30|1147.2|1141.2|1147.56|1141.56|1147.56|1141.56|1147.04|1141.04|28
1621196320000|2021-05-16 20:18:40|1147.38|1141.38|1147.69|1141.69|1147.82|1141.82|1147.23|1141.23|31
1621196330000|2021-05-16 20:18:50|1147.7|1141.7|1146.33|1140.33|1147.75|1141.75|1146.33|1140.33|31
1621196340000|2021-05-16 20:19:00|1146.32|1140.32|1145.67|1139.67|1146.33|1140.33|1145.67|1139.67|36
1621196350000|2021-05-16 20:19:10|1145.7|1139.7|1144.28|1138.28|1145.72|1139.72|1144.28|1138.28|37
1621196360000|2021-05-16 20:19:20|1144.27|1138.27|1142.49|1136.49|1144.27|1138.27|1142.43|1136.43|35
1621196370000|2021-05-16 20:19:30|1142.7|1136.7|1141.33|1135.33|1142.7|1136.7|1141.25|1135.25|37
1621196380000|2021-05-16 20:19:40|1141.34|1135.34|1141.78|1135.78|1141.78|1135.78|1141.14|1135.14|37
1621196390000|2021-05-16 20:19:50|1141.89|1135.89|1143.18|1137.18|1143.47|1137.47|1141.89|1135.89|37
1621196400000|2021-05-16 20:20:00|1143.23|1137.23|1143.7|1137.7|1144.34|1138.34|1143.17|1137.17|30
1621196410000|2021-05-16 20:20:10|1143.72|1137.72|1142.09|1136.09|1143.98|1137.98|1142.09|1136.09|35
1621196420000|2021-05-16 20:20:20|1142|1136|1142.24|1136.24|1142.68|1136.68|1141.16|1135.16|37
1621196430000|2021-05-16 20:20:30|1142.25|1136.25|1142.88|1136.88|1143.2|1137.2|1142.25|1136.25|35
1621196440000|2021-05-16 20:20:40|1142.86|1136.86|1142.73|1136.73|1143.17|1137.17|1142.56|1136.56|36
1621196450000|2021-05-16 20:20:50|1142.88|1136.88|1143.18|1137.18|1143.18|1137.18|1142.38|1136.38|38
1621196460000|2021-05-16 20:21:00|1143.4|1137.4|1144.06|1138.06|1144.21|1138.21|1143.31|1137.31|34
1621196470000|2021-05-16 20:21:10|1144.01|1138.01|1144.24|1138.24|1144.29|1138.29|1143.86|1137.86|29
1621196480000|2021-05-16 20:21:20|1144.3|1138.3|1144.67|1138.67|1145.62|1139.62|1144.3|1138.3|36
1621196490000|2021-05-16 20:21:30|1144.68|1138.68|1145.33|1139.33|1145.5|1139.5|1144.61|1138.61|30
1621196500000|2021-05-16 20:21:40|1145.28|1139.28|1145.11|1139.11|1145.4|1139.4|1144.92|1138.92|33
1621196510000|2021-05-16 20:21:50|1145.1|1139.1|1145.2|1139.2|1145.38|1139.38|1145.02|1139.02|32
1621196520000|2021-05-16 20:22:00|1145.26|1139.26|1144.35|1138.35|1145.26|1139.26|1144.35|1138.35|34
1621196530000|2021-05-16 20:22:10|1144.33|1138.33|1144.62|1138.62|1144.9|1138.9|1144.26|1138.26|31
1621196540000|2021-05-16 20:22:20|1144.64|1138.64|1145.03|1139.03|1145.19|1139.19|1144.47|1138.47|32
1621196550000|2021-05-16 20:22:30|1145.1|1139.1|1144.15|1138.15|1145.1|1139.1|1144.05|1138.05|33
1621196560000|2021-05-16 20:22:40|1144.12|1138.12|1143.92|1137.92|1144.18|1138.18|1143.55|1137.55|31
1621196570000|2021-05-16 20:22:50|1143.9|1137.9|1142.29|1136.29|1144|1138|1141.81|1135.81|37
1621196580000|2021-05-16 20:23:00|1142.37|1136.37|1143.09|1137.09|1143.73|1137.73|1142.37|1136.37|33
1621196590000|2021-05-16 20:23:10|1142.93|1136.93|1143.15|1137.15|1143.15|1137.15|1142.09|1136.09|35
1621196600000|2021-05-16 20:23:20|1143.11|1137.11|1142.05|1136.05|1143.11|1137.11|1142.05|1136.05|38
1621196610000|2021-05-16 20:23:30|1142.13|1136.13|1140.43|1134.43|1142.13|1136.13|1140.4|1134.4|36
1621196620000|2021-05-16 20:23:40|1140.34|1134.34|1140.27|1134.27|1140.4|1134.4|1140.16|1134.16|33
1621196630000|2021-05-16 20:23:50|1140.28|1134.28|1139.02|1133.02|1140.32|1134.32|1138.84|1132.84|38
1621196640000|2021-05-16 20:24:00|1139.03|1133.03|1138.98|1132.98|1139.1|1133.1|1138.82|1132.82|34
1621196650000|2021-05-16 20:24:10|1138.93|1132.93|1137.7|1131.7|1138.94|1132.94|1137.18|1131.18|37
1621196660000|2021-05-16 20:24:20|1137.74|1131.74|1135.84|1129.84|1137.8|1131.8|1135.42|1129.42|32
1621196670000|2021-05-16 20:24:30|1135.99|1129.99|1134.65|1128.65|1136.2|1130.2|1133.43|1127.43|36
1621196680000|2021-05-16 20:24:40|1134.62|1128.62|1134.02|1128.02|1135.23|1129.23|1134.02|1128.02|34
1621196690000|2021-05-16 20:24:50|1134|1128|1134.24|1128.24|1135.09|1129.09|1134|1128|35
1621196700000|2021-05-16 20:25:00|1134.27|1128.27|1134.7|1128.7|1134.7|1128.7|1134.02|1128.02|33
1621196710000|2021-05-16 20:25:10|1134.75|1128.75|1135.2|1129.2|1135.2|1129.2|1134.56|1128.56|34
1621196720000|2021-05-16 20:25:20|1135.22|1129.22|1135.46|1129.46|1135.75|1129.75|1134.89|1128.89|30
1621196730000|2021-05-16 20:25:30|1135.43|1129.43|1135.03|1129.03|1135.43|1129.43|1134.64|1128.64|37
1621196740000|2021-05-16 20:25:40|1135.05|1129.05|1133.79|1127.79|1135.06|1129.06|1133.79|1127.79|34
1621196750000|2021-05-16 20:25:50|1133.77|1127.77|1131.86|1125.86|1133.78|1127.78|1131.86|1125.86|38
1621196760000|2021-05-16 20:26:00|1131.83|1125.83|1134.16|1128.16|1134.16|1128.16|1131.83|1125.83|38
1621196770000|2021-05-16 20:26:10|1134.07|1128.07|1134.71|1128.71|1134.84|1128.84|1133.83|1127.83|35
1621196780000|2021-05-16 20:26:20|1134.79|1128.79|1134.84|1128.84|1135.22|1129.22|1134.63|1128.63|32
1621196790000|2021-05-16 20:26:30|1134.85|1128.85|1134.8|1128.8|1135.01|1129.01|1134.2|1128.2|30
1621196800000|2021-05-16 20:26:40|1134.78|1128.78|1133.7|1127.7|1134.8|1128.8|1133.65|1127.65|31
1621196810000|2021-05-16 20:26:50|1133.72|1127.72|1133.51|1127.51|1134.1|1128.1|1133.42|1127.42|32
1621196820000|2021-05-16 20:27:00|1133.21|1127.21|1130.33|1124.33|1133.22|1127.22|1130.33|1124.33|35
1621196830000|2021-05-16 20:27:10|1130.21|1124.21|1129.26|1123.26|1130.53|1124.53|1129.18|1123.18|33
1621196840000|2021-05-16 20:27:20|1129.22|1123.22|1129.06|1123.06|1129.25|1123.25|1128.58|1122.58|35
1621196850000|2021-05-16 20:27:30|1129.04|1123.04|1129.53|1123.53|1129.83|1123.83|1129.01|1123.01|37
1621196860000|2021-05-16 20:27:40|1129.93|1123.93|1127.28|1121.28|1129.93|1123.93|1127.22|1121.22|36
1621196870000|2021-05-16 20:27:50|1127.22|1121.22|1125.71|1119.71|1127.22|1121.22|1125.71|1119.71|33
1621196880000|2021-05-16 20:28:00|1125.73|1119.73|1127.06|1121.06|1127.34|1121.34|1125.73|1119.73|36
1621196890000|2021-05-16 20:28:10|1127.08|1121.08|1126.62|1120.62|1127.11|1121.11|1125.39|1119.39|34
1621196900000|2021-05-16 20:28:20|1126.6|1120.6|1125.76|1119.76|1126.6|1120.6|1125.63|1119.63|33
1621196910000|2021-05-16 20:28:30|1125.94|1119.94|1126.77|1120.77|1126.77|1120.77|1125.94|1119.94|38
1621196920000|2021-05-16 20:28:40|1126.74|1120.74|1126.88|1120.88|1127.46|1121.46|1126.04|1120.04|39
1621196930000|2021-05-16 20:28:50|1126.87|1120.87|1129.01|1123.01|1129.01|1123.01|1126.87|1120.87|31
1621196940000|2021-05-16 20:29:00|1129.05|1123.05|1127.27|1121.27|1129.41|1123.41|1127.27|1121.27|38
1621196950000|2021-05-16 20:29:10|1127.17|1121.17|1127.69|1121.69|1127.69|1121.69|1126.55|1120.55|40
1621196960000|2021-05-16 20:29:20|1127.64|1121.64|1126.02|1120.02|1127.64|1121.64|1126.02|1120.02|34
1621196970000|2021-05-16 20:29:30|1126|1120|1125.7|1119.7|1126|1120|1125.09|1119.09|32
1621196980000|2021-05-16 20:29:40|1125.76|1119.76|1126.05|1120.05|1126.35|1120.35|1125.76|1119.76|30
1621196990000|2021-05-16 20:29:50|1126.08|1120.08|1125.4|1119.4|1126.16|1120.16|1125.26|1119.26|38
1621197000000|2021-05-16 20:30:00|1125.39|1119.39|1126.63|1120.63|1126.73|1120.73|1125.38|1119.38|32
1621197010000|2021-05-16 20:30:10|1126.59|1120.59|1126.34|1120.34|1127.05|1121.05|1126.33|1120.33|35
1621197020000|2021-05-16 20:30:20|1126.35|1120.35|1126.47|1120.47|1126.88|1120.88|1125.98|1119.98|38
1621197030000|2021-05-16 20:30:30|1125.98|1119.98|1125.51|1119.51|1126.08|1120.08|1125.45|1119.45|31
1621197040000|2021-05-16 20:30:40|1125.56|1119.56|1125.38|1119.38|1125.7|1119.7|1125.35|1119.35|30
1621197050000|2021-05-16 20:30:50|1125.41|1119.41|1125.56|1119.56|1125.6|1119.6|1125.22|1119.22|35
1621197060000|2021-05-16 20:31:00|1125.62|1119.62|1125.32|1119.32|1125.71|1119.71|1125.15|1119.15|34
1621197070000|2021-05-16 20:31:10|1125.33|1119.33|1126.39|1120.39|1126.39|1120.39|1125.06|1119.06|34
1621197080000|2021-05-16 20:31:20|1126.45|1120.45|1128.94|1122.94|1128.94|1122.94|1126.45|1120.45|36
1621197090000|2021-05-16 20:31:30|1129.3|1123.3|1130.97|1124.97|1131.03|1125.03|1129.3|1123.3|34
1621197100000|2021-05-16 20:31:40|1130.91|1124.91|1131.61|1125.61|1131.7|1125.7|1129.96|1123.96|37
1621197110000|2021-05-16 20:31:50|1131.57|1125.57|1131.67|1125.67|1131.74|1125.74|1131.31|1125.31|37
1621197120000|2021-05-16 20:32:00|1131.66|1125.66|1131.81|1125.81|1131.9|1125.9|1131.14|1125.14|25
1621197130000|2021-05-16 20:32:10|1131.84|1125.84|1134.06|1128.06|1134.63|1128.63|1131.84|1125.84|38
1621197140000|2021-05-16 20:32:20|1134.08|1128.08|1136.05|1130.05|1136.05|1130.05|1134.08|1128.08|39
1621197150000|2021-05-16 20:32:30|1136.08|1130.08|1136.36|1130.36|1136.7|1130.7|1136.08|1130.08|29
1621197160000|2021-05-16 20:32:40|1136.33|1130.33|1136.41|1130.41|1136.57|1130.57|1136.15|1130.15|31
1621197170000|2021-05-16 20:32:50|1136.31|1130.31|1136.92|1130.92|1136.93|1130.93|1136.05|1130.05|27
1621197180000|2021-05-16 20:33:00|1136.9|1130.9|1135.82|1129.82|1136.98|1130.98|1135.71|1129.71|30
1621197190000|2021-05-16 20:33:10|1135.63|1129.63|1132.99|1126.99|1135.63|1129.63|1132.99|1126.99|36
1621197200000|2021-05-16 20:33:20|1133.1|1127.1|1130.1|1124.1|1133.1|1127.1|1130.1|1124.1|38
1621197210000|2021-05-16 20:33:30|1130.12|1124.12|1131.59|1125.59|1131.67|1125.67|1129.71|1123.71|35
1621197220000|2021-05-16 20:33:40|1131.73|1125.73|1132.19|1126.19|1132.8|1126.8|1131.73|1125.73|36
1621197230000|2021-05-16 20:33:50|1131.97|1125.97|1131.8|1125.8|1131.97|1125.97|1131.17|1125.17|35
1621197240000|2021-05-16 20:34:00|1131.83|1125.83|1131.83|1125.83|1132.71|1126.71|1131.83|1125.83|31
1621197250000|2021-05-16 20:34:10|1131.77|1125.77|1129.44|1123.44|1131.77|1125.77|1129.26|1123.26|35
1621197260000|2021-05-16 20:34:20|1129.33|1123.33|1127.98|1121.98|1129.42|1123.42|1127.77|1121.77|35
1621197270000|2021-05-16 20:34:30|1128.3|1122.3|1127.39|1121.39|1128.52|1122.52|1126.65|1120.65|29
1621197280000|2021-05-16 20:34:40|1127.48|1121.48|1127.3|1121.3|1127.7|1121.7|1127.3|1121.3|33
1621197290000|2021-05-16 20:34:50|1127.52|1121.52|1129.45|1123.45|1129.49|1123.49|1127.52|1121.52|37
1621197300000|2021-05-16 20:35:00|1129.61|1123.61|1133.02|1127.02|1133.02|1127.02|1129.61|1123.61|33
1621197310000|2021-05-16 20:35:10|1132.88|1126.88|1133.14|1127.14|1133.62|1127.62|1132.82|1126.82|37
1621197320000|2021-05-16 20:35:20|1133.15|1127.15|1135|1129|1135.06|1129.06|1133.13|1127.13|35
1621197330000|2021-05-16 20:35:30|1135.01|1129.01|1136.06|1130.06|1136.32|1130.32|1135.01|1129.01|35
1621197340000|2021-05-16 20:35:40|1135.99|1129.99|1137.03|1131.03|1137.08|1131.08|1135.93|1129.93|32
1621197350000|2021-05-16 20:35:50|1137.04|1131.04|1137.72|1131.72|1137.92|1131.92|1137.04|1131.04|35
1621197360000|2021-05-16 20:36:00|1137.74|1131.74|1136.87|1130.87|1137.96|1131.96|1136.68|1130.68|29
1621197370000|2021-05-16 20:36:10|1136.91|1130.91|1135.78|1129.78|1136.91|1130.91|1135.63|1129.63|37
1621197380000|2021-05-16 20:36:20|1135.83|1129.83|1136.91|1130.91|1136.95|1130.95|1135.83|1129.83|34
1621197390000|2021-05-16 20:36:30|1136.96|1130.96|1136.63|1130.63|1137.13|1131.13|1136.57|1130.57|29
1621197400000|2021-05-16 20:36:40|1136.59|1130.59|1137.04|1131.04|1137.19|1131.19|1136.55|1130.55|24
1621197410000|2021-05-16 20:36:50|1137.12|1131.12|1136.53|1130.53|1137.16|1131.16|1136.37|1130.37|31
1621197420000|2021-05-16 20:37:00|1136.29|1130.29|1136.28|1130.28|1136.29|1130.29|1135.51|1129.51|28
1621197430000|2021-05-16 20:37:10|1136.39|1130.39|1136.93|1130.93|1137.08|1131.08|1136.39|1130.39|29
1621197440000|2021-05-16 20:37:20|1136.9|1130.9|1136.59|1130.59|1136.9|1130.9|1136.56|1130.56|33
1621197450000|2021-05-16 20:37:30|1136.62|1130.62|1134.72|1128.72|1136.66|1130.66|1134.66|1128.66|36
1621197460000|2021-05-16 20:37:40|1134.71|1128.71|1135.28|1129.28|1135.44|1129.44|1134.61|1128.61|32
1621197470000|2021-05-16 20:37:50|1135.31|1129.31|1134.27|1128.27|1135.32|1129.32|1134.14|1128.14|29
1621197480000|2021-05-16 20:38:00|1134.33|1128.33|1132.22|1126.22|1134.33|1128.33|1132.22|1126.22|25
1621197490000|2021-05-16 20:38:10|1132.46|1126.46|1129.4|1123.4|1132.65|1126.65|1129.4|1123.4|36
1621197500000|2021-05-16 20:38:20|1129.37|1123.37|1127.37|1121.37|1129.37|1123.37|1127.24|1121.24|36
1621197510000|2021-05-16 20:38:30|1127.38|1121.38|1129.24|1123.24|1129.56|1123.56|1127.38|1121.38|34
1621197520000|2021-05-16 20:38:40|1129.17|1123.17|1126.85|1120.85|1129.17|1123.17|1126.51|1120.51|36
1621197530000|2021-05-16 20:38:50|1126.94|1120.94|1127.52|1121.52|1128.05|1122.05|1126.94|1120.94|37
1621197540000|2021-05-16 20:39:00|1127.51|1121.51|1126.68|1120.68|1127.66|1121.66|1126.51|1120.51|36
1621197550000|2021-05-16 20:39:10|1126.66|1120.66|1129.16|1123.16|1129.16|1123.16|1126.33|1120.33|35
1621197560000|2021-05-16 20:39:20|1129.13|1123.13|1127.59|1121.59|1129.13|1123.13|1127.59|1121.59|37
1621197570000|2021-05-16 20:39:30|1127.49|1121.49|1128.3|1122.3|1128.74|1122.74|1126.86|1120.86|37
1621197580000|2021-05-16 20:39:40|1128.25|1122.25|1127.61|1121.61|1128.5|1122.5|1127.16|1121.16|36
1621197590000|2021-05-16 20:39:50|1127.62|1121.62|1127.53|1121.53|1128.14|1122.14|1127.49|1121.49|34
1621197600000|2021-05-16 20:40:00|1127.54|1121.54|1126.53|1120.53|1127.54|1121.54|1126.53|1120.53|27
1621197610000|2021-05-16 20:40:10|1126.41|1120.41|1126.25|1120.25|1126.46|1120.46|1125.59|1119.59|34
1621197620000|2021-05-16 20:40:20|1126.19|1120.19|1124.61|1118.61|1126.24|1120.24|1123.49|1117.49|38
1621197630000|2021-05-16 20:40:30|1124.76|1118.76|1125.65|1119.65|1125.65|1119.65|1122.87|1116.87|38
1621197640000|2021-05-16 20:40:40|1125.78|1119.78|1127.12|1121.12|1127.21|1121.21|1125.38|1119.38|34
1621197650000|2021-05-16 20:40:50|1127.1|1121.1|1126.26|1120.26|1127.1|1121.1|1126.02|1120.02|37
1621197660000|2021-05-16 20:41:00|1126.23|1120.23|1125.82|1119.82|1126.58|1120.58|1125.08|1119.08|38
1621197670000|2021-05-16 20:41:10|1125.73|1119.73|1124.7|1118.7|1125.81|1119.81|1124.66|1118.66|35
1621197680000|2021-05-16 20:41:20|1124.71|1118.71|1125.03|1119.03|1125.66|1119.66|1124.71|1118.71|40
1621197690000|2021-05-16 20:41:30|1124.93|1118.93|1123.79|1117.79|1124.94|1118.94|1123.48|1117.48|34
1621197700000|2021-05-16 20:41:40|1123.74|1117.74|1123.23|1117.23|1124.01|1118.01|1122.16|1116.16|36
1621197710000|2021-05-16 20:41:50|1123.51|1117.51|1123.28|1117.28|1123.77|1117.77|1123.25|1117.25|35
1621197720000|2021-05-16 20:42:00|1123.36|1117.36|1123.6|1117.6|1125.08|1119.08|1123.36|1117.36|39
1621197730000|2021-05-16 20:42:10|1123.63|1117.63|1122.72|1116.72|1124.23|1118.23|1122.68|1116.68|34
1621197740000|2021-05-16 20:42:20|1122.73|1116.73|1121.34|1115.34|1123.06|1117.06|1121.34|1115.34|37
1621197750000|2021-05-16 20:42:30|1121.46|1115.46|1120.06|1114.06|1121.66|1115.66|1119.87|1113.87|38
1621197760000|2021-05-16 20:42:40|1120.07|1114.07|1122.4|1116.4|1122.52|1116.52|1120.07|1114.07|35
1621197770000|2021-05-16 20:42:50|1122.56|1116.56|1119.09|1113.09|1122.67|1116.67|1118.72|1112.72|38
1621197780000|2021-05-16 20:43:00|1119.07|1113.07|1118.44|1112.44|1119.3|1113.3|1117.41|1111.41|38
1621197790000|2021-05-16 20:43:10|1118.74|1112.74|1118.17|1112.17|1119.89|1113.89|1117.85|1111.85|39
1621197800000|2021-05-16 20:43:20|1118.06|1112.06|1118.52|1112.52|1119.54|1113.54|1116.76|1110.76|39
1621197810000|2021-05-16 20:43:30|1118.53|1112.53|1117.4|1111.4|1118.53|1112.53|1116.91|1110.91|38
1621197820000|2021-05-16 20:43:40|1117.52|1111.52|1118.71|1112.71|1118.8|1112.8|1117.26|1111.26|35
1621197830000|2021-05-16 20:43:50|1118.82|1112.82|1123.11|1117.11|1123.94|1117.94|1118.82|1112.82|40
1621197840000|2021-05-16 20:44:00|1123.21|1117.21|1124.25|1118.25|1124.95|1118.95|1122.3|1116.3|39
1621197850000|2021-05-16 20:44:10|1124.21|1118.21|1123.37|1117.37|1125.12|1119.12|1123.06|1117.06|38
1621197860000|2021-05-16 20:44:20|1123.27|1117.27|1122.63|1116.63|1123.5|1117.5|1121.74|1115.74|38
1621197870000|2021-05-16 20:44:30|1122.64|1116.64|1119.54|1113.54|1123.25|1117.25|1119.49|1113.49|38
1621197880000|2021-05-16 20:44:40|1119.67|1113.67|1121.96|1115.96|1121.96|1115.96|1119.67|1113.67|37
1621197890000|2021-05-16 20:44:50|1122.02|1116.02|1121.81|1115.81|1122.52|1116.52|1120.83|1114.83|37
1621197900000|2021-05-16 20:45:00|1121.24|1115.24|1119.56|1113.56|1121.3|1115.3|1119.07|1113.07|38
1621197910000|2021-05-16 20:45:10|1119.55|1113.55|1120.32|1114.32|1120.32|1114.32|1119.28|1113.28|37
1621197920000|2021-05-16 20:45:20|1120.33|1114.33|1117.92|1111.92|1120.33|1114.33|1117.44|1111.44|37
1621197930000|2021-05-16 20:45:30|1117.81|1111.81|1119.45|1113.45|1119.57|1113.57|1117.81|1111.81|39
1621197940000|2021-05-16 20:45:40|1119.53|1113.53|1120.66|1114.66|1120.73|1114.73|1119.03|1113.03|38
1621197950000|2021-05-16 20:45:50|1120.64|1114.64|1121.1|1115.1|1121.35|1115.35|1120.58|1114.58|38
1621197960000|2021-05-16 20:46:00|1121.09|1115.09|1119.57|1113.57|1121.12|1115.12|1119.08|1113.08|40
1621197970000|2021-05-16 20:46:10|1119.29|1113.29|1117.43|1111.43|1119.29|1113.29|1117.31|1111.31|37
1621197980000|2021-05-16 20:46:20|1117.48|1111.48|1116.42|1110.42|1117.48|1111.48|1116.07|1110.07|37
1621197990000|2021-05-16 20:46:30|1116.77|1110.77|1117.49|1111.49|1117.66|1111.66|1116.77|1110.77|37
1621198000000|2021-05-16 20:46:40|1117.53|1111.53|1116.38|1110.38|1117.53|1111.53|1116.2|1110.2|36
1621198010000|2021-05-16 20:46:50|1116.24|1110.24|1116.34|1110.34|1116.95|1110.95|1115.79|1109.79|37
1621198020000|2021-05-16 20:47:00|1116.03|1110.03|1117.1|1111.1|1117.42|1111.42|1115.89|1109.89|40
1621198030000|2021-05-16 20:47:10|1117.16|1111.16|1114.88|1108.88|1117.16|1111.16|1114.87|1108.87|40
1621198040000|2021-05-16 20:47:20|1114.82|1108.82|1115.17|1109.17|1115.96|1109.96|1114.61|1108.61|38
1621198050000|2021-05-16 20:47:30|1115.32|1109.32|1115.29|1109.29|1115.66|1109.66|1115.15|1109.15|32
1621198060000|2021-05-16 20:47:40|1115.59|1109.59|1118.63|1112.63|1118.93|1112.93|1115.59|1109.59|36
1621198070000|2021-05-16 20:47:50|1119|1113|1116.93|1110.93|1119.14|1113.14|1116.55|1110.55|37
1621198080000|2021-05-16 20:48:00|1117.06|1111.06|1116.71|1110.71|1117.24|1111.24|1116.54|1110.54|38
1621198090000|2021-05-16 20:48:10|1116.19|1110.19|1115.92|1109.92|1116.38|1110.38|1114.86|1108.86|39
1621198100000|2021-05-16 20:48:20|1116.05|1110.05|1116.57|1110.57|1116.57|1110.57|1115.72|1109.72|33
1621198110000|2021-05-16 20:48:30|1116.52|1110.52|1114.92|1108.92|1116.97|1110.97|1114.13|1108.13|38
1621198120000|2021-05-16 20:48:40|1115.17|1109.17|1114.88|1108.88|1115.23|1109.23|1114.23|1108.23|38
1621198130000|2021-05-16 20:48:50|1114.91|1108.91|1114.55|1108.55|1114.98|1108.98|1113.84|1107.84|32
1621198140000|2021-05-16 20:49:00|1114.57|1108.57|1115.16|1109.16|1115.29|1109.29|1113.9|1107.9|37
1621198150000|2021-05-16 20:49:10|1115.2|1109.2|1115.53|1109.53|1115.86|1109.86|1115.16|1109.16|37
1621198160000|2021-05-16 20:49:20|1115.48|1109.48|1113.87|1107.87|1115.48|1109.48|1113.58|1107.58|35
1621198170000|2021-05-16 20:49:30|1113.8|1107.8|1113.83|1107.83|1113.97|1107.97|1113.46|1107.46|37
1621198180000|2021-05-16 20:49:40|1113.76|1107.76|1114.85|1108.85|1114.85|1108.85|1113.76|1107.76|35
1621198190000|2021-05-16 20:49:50|1114.84|1108.84|1115.92|1109.92|1115.92|1109.92|1114.17|1108.17|36
1621198200000|2021-05-16 20:50:00|1116.03|1110.03|1113.75|1107.75|1116.1|1110.1|1113.75|1107.75|34
1621198210000|2021-05-16 20:50:10|1113.71|1107.71|1112.79|1106.79|1114.04|1108.04|1112.54|1106.54|33
1621198220000|2021-05-16 20:50:20|1112.86|1106.86|1112.09|1106.09|1112.89|1106.89|1111.93|1105.93|34
1621198230000|2021-05-16 20:50:30|1111.88|1105.88|1109.5|1103.5|1111.94|1105.94|1109.5|1103.5|38
1621198240000|2021-05-16 20:50:40|1109.3|1103.3|1108.16|1102.16|1109.33|1103.33|1108.1|1102.1|35
1621198250000|2021-05-16 20:50:50|1108.32|1102.32|1109.6|1103.6|1109.78|1103.78|1108.32|1102.32|37
1621198260000|2021-05-16 20:51:00|1109.58|1103.58|1110.11|1104.11|1110.48|1104.48|1109.53|1103.53|35
1621198270000|2021-05-16 20:51:10|1109.94|1103.94|1109.1|1103.1|1110.04|1104.04|1108.4|1102.4|37
1621198280000|2021-05-16 20:51:20|1109|1103|1110.21|1104.21|1110.21|1104.21|1109|1103|34
1621198290000|2021-05-16 20:51:30|1110.1|1104.1|1108.22|1102.22|1110.12|1104.12|1108.16|1102.16|37
1621198300000|2021-05-16 20:51:40|1108.26|1102.26|1109.18|1103.18|1109.29|1103.29|1108.26|1102.26|36
1621198310000|2021-05-16 20:51:50|1109.28|1103.28|1108.76|1102.76|1109.28|1103.28|1108.49|1102.49|32
1621198320000|2021-05-16 20:52:00|1108.84|1102.84|1110.04|1104.04|1110.48|1104.48|1108.84|1102.84|34
1621198330000|2021-05-16 20:52:10|1109.98|1103.98|1109.72|1103.72|1110.22|1104.22|1108.84|1102.84|37
1621198340000|2021-05-16 20:52:20|1109.78|1103.78|1110.56|1104.56|1110.98|1104.98|1109.78|1103.78|38
1621198350000|2021-05-16 20:52:30|1110.59|1104.59|1110.57|1104.57|1110.8|1104.8|1110.49|1104.49|26
1621198360000|2021-05-16 20:52:40|1110.5|1104.5|1111.39|1105.39|1111.48|1105.48|1110.43|1104.43|34
1621198370000|2021-05-16 20:52:50|1111.4|1105.4|1111.85|1105.85|1112.31|1106.31|1111.25|1105.25|37
1621198380000|2021-05-16 20:53:00|1112.02|1106.02|1112.88|1106.88|1113|1107|1111.95|1105.95|36
1621198390000|2021-05-16 20:53:10|1112.95|1106.95|1112.65|1106.65|1113.27|1107.27|1112.62|1106.62|29
1621198400000|2021-05-16 20:53:20|1112.63|1106.63|1114.04|1108.04|1114.04|1108.04|1112.02|1106.02|39
1621198410000|2021-05-16 20:53:30|1114.07|1108.07|1114.61|1108.61|1114.93|1108.93|1114.02|1108.02|37
1621198420000|2021-05-16 20:53:40|1114.81|1108.81|1116.51|1110.51|1116.8|1110.8|1114.78|1108.78|37
1621198430000|2021-05-16 20:53:50|1116.4|1110.4|1116.9|1110.9|1117.05|1111.05|1116.01|1110.01|36
1621198440000|2021-05-16 20:54:00|1116.96|1110.96|1117.93|1111.93|1117.93|1111.93|1116.95|1110.95|32
1621198450000|2021-05-16 20:54:10|1117.94|1111.94|1118.63|1112.63|1118.85|1112.85|1117.94|1111.94|31
1621198460000|2021-05-16 20:54:20|1118.61|1112.61|1118.68|1112.68|1119.04|1113.04|1117.96|1111.96|33
1621198470000|2021-05-16 20:54:30|1118.76|1112.76|1119.7|1113.7|1120.29|1114.29|1118.76|1112.76|37
1621198480000|2021-05-16 20:54:40|1119.57|1113.57|1119.96|1113.96|1120.05|1114.05|1119.5|1113.5|34
1621198490000|2021-05-16 20:54:50|1119.92|1113.92|1120.56|1114.56|1120.68|1114.68|1119.9|1113.9|30
1621198500000|2021-05-16 20:55:00|1120.58|1114.58|1121.5|1115.5|1121.5|1115.5|1120.58|1114.58|31
1621198510000|2021-05-16 20:55:10|1121.51|1115.51|1122.47|1116.47|1122.52|1116.52|1121.51|1115.51|37
1621198520000|2021-05-16 20:55:20|1122.71|1116.71|1124.27|1118.27|1124.27|1118.27|1122.71|1116.71|36
1621198530000|2021-05-16 20:55:30|1124.31|1118.31|1124.3|1118.3|1124.6|1118.6|1124.28|1118.28|31
1621198540000|2021-05-16 20:55:40|1124.39|1118.39|1125.25|1119.25|1125.43|1119.43|1124.13|1118.13|30
1621198550000|2021-05-16 20:55:50|1125.14|1119.14|1125.01|1119.01|1125.92|1119.92|1125.01|1119.01|33
1621198560000|2021-05-16 20:56:00|1124.99|1118.99|1124.58|1118.58|1125.1|1119.1|1124.43|1118.43|36
1621198570000|2021-05-16 20:56:10|1124.45|1118.45|1123.78|1117.78|1124.54|1118.54|1123.69|1117.69|31
1621198580000|2021-05-16 20:56:20|1123.77|1117.77|1123.73|1117.73|1124.12|1118.12|1123.73|1117.73|30
1621198590000|2021-05-16 20:56:30|1123.8|1117.8|1123.87|1117.87|1124.48|1118.48|1123.76|1117.76|38
1621198600000|2021-05-16 20:56:40|1124.04|1118.04|1123.98|1117.98|1124.35|1118.35|1123.77|1117.77|30
1621198610000|2021-05-16 20:56:50|1123.97|1117.97|1124.36|1118.36|1124.36|1118.36|1123.91|1117.91|31
1621198620000|2021-05-16 20:57:00|1124.37|1118.37|1124.66|1118.66|1125.06|1119.06|1124.34|1118.34|33
1621198630000|2021-05-16 20:57:10|1124.63|1118.63|1125.08|1119.08|1125.08|1119.08|1124.22|1118.22|24
1621198640000|2021-05-16 20:57:20|1125.06|1119.06|1124.47|1118.47|1125.07|1119.07|1124.47|1118.47|30
1621198650000|2021-05-16 20:57:30|1124.49|1118.49|1123.5|1117.5|1124.52|1118.52|1122.88|1116.88|33
1621198660000|2021-05-16 20:57:40|1123.53|1117.53|1124.69|1118.69|1124.79|1118.79|1123.53|1117.53|33
1621198670000|2021-05-16 20:57:50|1124.65|1118.65|1124.8|1118.8|1124.88|1118.88|1124.56|1118.56|31
1621198680000|2021-05-16 20:58:00|1124.84|1118.84|1124.11|1118.11|1124.84|1118.84|1124.11|1118.11|38
1621198690000|2021-05-16 20:58:10|1124.07|1118.07|1123.15|1117.15|1124.07|1118.07|1123.11|1117.11|37
1621198700000|2021-05-16 20:58:20|1123.14|1117.14|1121.23|1115.23|1123.27|1117.27|1121.23|1115.23|30
1621198710000|2021-05-16 20:58:30|1121.46|1115.46|1117.72|1111.72|1121.46|1115.46|1117.68|1111.68|35
1621198720000|2021-05-16 20:58:40|1117.5|1111.5|1117.33|1111.33|1118.03|1112.03|1117.07|1111.07|36
1621198730000|2021-05-16 20:58:50|1117.11|1111.11|1114.07|1108.07|1117.11|1111.11|1114.07|1108.07|32
1621198740000|2021-05-16 20:59:00|1114.09|1108.09|1115.62|1109.62|1115.69|1109.69|1113.64|1107.64|37
1621198750000|2021-05-16 20:59:10|1115.65|1109.65|1115.53|1109.53|1116.55|1110.55|1115.53|1109.53|29
1621198760000|2021-05-16 20:59:20|1115.45|1109.45|1114.53|1108.53|1115.68|1109.68|1114.43|1108.43|30
1621198770000|2021-05-16 20:59:30|1114.43|1108.43|1114.41|1108.41|1114.7|1108.7|1113.9|1107.9|31
1621198780000|2021-05-16 20:59:40|1114.57|1108.57|1113.52|1107.52|1114.63|1108.63|1113.45|1107.45|38
1621198790000|2021-05-16 20:59:50|1113.5|1107.5|1113.73|1107.73|1114.27|1108.27|1113.46|1107.46|36
1621198800000|2021-05-16 21:00:00|1113.78|1107.78|1115.85|1109.85|1115.85|1109.85|1113.78|1107.78|34
1621198810000|2021-05-16 21:00:10|1115.78|1109.78|1116.57|1110.57|1116.99|1110.99|1115.64|1109.64|33
1621198820000|2021-05-16 21:00:20|1116.56|1110.56|1117.08|1111.08|1117.33|1111.33|1116.36|1110.36|37
1621198830000|2021-05-16 21:00:30|1117.25|1111.25|1116.5|1110.5|1117.34|1111.34|1116.43|1110.43|34
1621198840000|2021-05-16 21:00:40|1116.49|1110.49|1114.71|1108.71|1116.67|1110.67|1114.71|1108.71|34
1621198850000|2021-05-16 21:00:50|1114.81|1108.81|1114.31|1108.31|1114.81|1108.81|1113.55|1107.55|37
1621198860000|2021-05-16 21:01:00|1114.38|1108.38|1116.88|1110.88|1116.88|1110.88|1114.38|1108.38|36
1621198870000|2021-05-16 21:01:10|1116.71|1110.71|1119.76|1113.76|1119.76|1113.76|1116.52|1110.52|38
1621198880000|2021-05-16 21:01:20|1119.57|1113.57|1119.39|1113.39|1119.92|1113.92|1119.29|1113.29|36
1621198890000|2021-05-16 21:01:30|1119.4|1113.4|1117.8|1111.8|1119.4|1113.4|1117.8|1111.8|34
1621198900000|2021-05-16 21:01:40|1117.83|1111.83|1118.7|1112.7|1118.85|1112.85|1117.76|1111.76|37
1621198910000|2021-05-16 21:01:50|1118.84|1112.84|1119.02|1113.02|1119.3|1113.3|1118.76|1112.76|34
1621198920000|2021-05-16 21:02:00|1118.99|1112.99|1117.55|1111.55|1119.31|1113.31|1117.41|1111.41|35
1621198930000|2021-05-16 21:02:10|1117.5|1111.5|1116.04|1110.04|1117.51|1111.51|1115.76|1109.76|36
1621198940000|2021-05-16 21:02:20|1116.03|1110.03|1114.44|1108.44|1116.15|1110.15|1114.34|1108.34|35
1621198950000|2021-05-16 21:02:30|1114.49|1108.49|1115.4|1109.4|1115.62|1109.62|1114.44|1108.44|36
1621198960000|2021-05-16 21:02:40|1115.35|1109.35|1115.06|1109.06|1115.49|1109.49|1114.81|1108.81|30
1621198970000|2021-05-16 21:02:50|1115.05|1109.05|1115.42|1109.42|1115.81|1109.81|1114.61|1108.61|33
1621198980000|2021-05-16 21:03:00|1115.41|1109.41|1114.94|1108.94|1115.62|1109.62|1114.94|1108.94|30
1621198990000|2021-05-16 21:03:10|1115.07|1109.07|1115.7|1109.7|1115.71|1109.71|1115.07|1109.07|32
1621199000000|2021-05-16 21:03:20|1115.76|1109.76|1119.42|1113.42|1119.49|1113.49|1115.76|1109.76|36
1621199010000|2021-05-16 21:03:30|1119.47|1113.47|1119.28|1113.28|1119.96|1113.96|1118.62|1112.62|33
1621199020000|2021-05-16 21:03:40|1119.3|1113.3|1120.64|1114.64|1120.67|1114.67|1119.3|1113.3|38
1621199030000|2021-05-16 21:03:50|1120.54|1114.54|1120.63|1114.63|1121.35|1115.35|1119.91|1113.91|36
1621199040000|2021-05-16 21:04:00|1120.58|1114.58|1122.27|1116.27|1123.08|1117.08|1120.45|1114.45|38
1621199050000|2021-05-16 21:04:10|1122.49|1116.49|1122.03|1116.03|1122.78|1116.78|1122.03|1116.03|32
1621199060000|2021-05-16 21:04:20|1121.98|1115.98|1122.56|1116.56|1122.64|1116.64|1121.67|1115.67|37
1621199070000|2021-05-16 21:04:30|1122.49|1116.49|1123.26|1117.26|1123.31|1117.31|1122.34|1116.34|33
1621199080000|2021-05-16 21:04:40|1123.29|1117.29|1123.53|1117.53|1123.53|1117.53|1122.48|1116.48|38
1621199090000|2021-05-16 21:04:50|1123.79|1117.79|1123.44|1117.44|1123.88|1117.88|1122.96|1116.96|36
1621199100000|2021-05-16 21:05:00|1123.45|1117.45|1125.57|1119.57|1125.65|1119.65|1123.44|1117.44|34
1621199110000|2021-05-16 21:05:10|1125.59|1119.59|1126.04|1120.04|1126.35|1120.35|1125.59|1119.59|29
1621199120000|2021-05-16 21:05:20|1126.09|1120.09|1126.04|1120.04|1126.85|1120.85|1125.75|1119.75|33
1621199130000|2021-05-16 21:05:30|1126.65|1120.65|1127.11|1121.11|1127.32|1121.32|1126.64|1120.64|31
1621199140000|2021-05-16 21:05:40|1127.08|1121.08|1126.43|1120.43|1127.08|1121.08|1126.35|1120.35|34
1621199150000|2021-05-16 21:05:50|1126.4|1120.4|1126.88|1120.88|1126.88|1120.88|1126.07|1120.07|38
1621199160000|2021-05-16 21:06:00|1126.87|1120.87|1127.09|1121.09|1127.47|1121.47|1126.87|1120.87|25
1621199170000|2021-05-16 21:06:10|1127.01|1121.01|1125.59|1119.59|1127.01|1121.01|1125.58|1119.58|28
1621199180000|2021-05-16 21:06:20|1125.54|1119.54|1125.74|1119.74|1125.84|1119.84|1124.88|1118.88|38
1621199190000|2021-05-16 21:06:30|1125.76|1119.76|1126.48|1120.48|1126.48|1120.48|1125.76|1119.76|35
1621199200000|2021-05-16 21:06:40|1126.47|1120.47|1126.32|1120.32|1126.74|1120.74|1125.94|1119.94|38
1621199210000|2021-05-16 21:06:50|1126.34|1120.34|1126.4|1120.4|1126.47|1120.47|1126.21|1120.21|29
1621199220000|2021-05-16 21:07:00|1126.43|1120.43|1126.72|1120.72|1127.1|1121.1|1126.43|1120.43|31
1621199230000|2021-05-16 21:07:10|1126.61|1120.61|1125.9|1119.9|1126.87|1120.87|1125.9|1119.9|30
1621199240000|2021-05-16 21:07:20|1125.95|1119.95|1125.26|1119.26|1126.23|1120.23|1125.23|1119.23|26
1621199250000|2021-05-16 21:07:30|1125.25|1119.25|1124.63|1118.63|1125.25|1119.25|1124.58|1118.58|35
1621199260000|2021-05-16 21:07:40|1124.56|1118.56|1122.11|1116.11|1124.66|1118.66|1122.11|1116.11|35
1621199270000|2021-05-16 21:07:50|1122.17|1116.17|1122.41|1116.41|1122.42|1116.42|1121.64|1115.64|34
1621199280000|2021-05-16 21:08:00|1122.38|1116.38|1122.11|1116.11|1122.43|1116.43|1121.8|1115.8|35
1621199290000|2021-05-16 21:08:10|1122.09|1116.09|1123.4|1117.4|1123.43|1117.43|1122.09|1116.09|30
1621199300000|2021-05-16 21:08:20|1123.36|1117.36|1124.87|1118.87|1124.87|1118.87|1123.36|1117.36|35
1621199310000|2021-05-16 21:08:30|1124.88|1118.88|1125.86|1119.86|1126.03|1120.03|1124.81|1118.81|34
1621199320000|2021-05-16 21:08:40|1126.02|1120.02|1126.01|1120.01|1126.07|1120.07|1125.28|1119.28|33
1621199330000|2021-05-16 21:08:50|1125.91|1119.91|1126.16|1120.16|1126.16|1120.16|1125.77|1119.77|31
1621199340000|2021-05-16 21:09:00|1126.14|1120.14|1125.3|1119.3|1126.23|1120.23|1125.3|1119.3|32
1621199350000|2021-05-16 21:09:10|1125.27|1119.27|1125.31|1119.31|1125.31|1119.31|1124.31|1118.31|35
1621199360000|2021-05-16 21:09:20|1125.33|1119.33|1125.42|1119.42|1125.7|1119.7|1125.02|1119.02|35
1621199370000|2021-05-16 21:09:30|1125.41|1119.41|1124.53|1118.53|1125.73|1119.73|1124.3|1118.3|36
1621199380000|2021-05-16 21:09:40|1124.56|1118.56|1125.15|1119.15|1125.48|1119.48|1124.56|1118.56|33
1621199390000|2021-05-16 21:09:50|1125.11|1119.11|1124.31|1118.31|1125.62|1119.62|1124.3|1118.3|35
1621199400000|2021-05-16 21:10:00|1124.24|1118.24|1122.03|1116.03|1124.27|1118.27|1121.84|1115.84|37
1621199410000|2021-05-16 21:10:10|1121.93|1115.93|1121.63|1115.63|1121.93|1115.93|1120.8|1114.8|38
1621199420000|2021-05-16 21:10:20|1121.43|1115.43|1121.07|1115.07|1121.54|1115.54|1121.07|1115.07|34
1621199430000|2021-05-16 21:10:30|1121.04|1115.04|1120.34|1114.34|1121.25|1115.25|1120.07|1114.07|35
1621199440000|2021-05-16 21:10:40|1120.36|1114.36|1120.5|1114.5|1120.81|1114.81|1120.23|1114.23|33
1621199450000|2021-05-16 21:10:50|1120.3|1114.3|1121|1115|1121.02|1115.02|1120.2|1114.2|33
1621199460000|2021-05-16 21:11:00|1120.99|1114.99|1121.55|1115.55|1121.55|1115.55|1120.94|1114.94|31
1621199470000|2021-05-16 21:11:10|1121.58|1115.58|1122.02|1116.02|1122.38|1116.38|1121.52|1115.52|29
1621199480000|2021-05-16 21:11:20|1122.03|1116.03|1122.81|1116.81|1122.87|1116.87|1121.97|1115.97|33
1621199490000|2021-05-16 21:11:30|1122.84|1116.84|1122.17|1116.17|1122.84|1116.84|1122.17|1116.17|26
1621199500000|2021-05-16 21:11:40|1122.15|1116.15|1122.69|1116.69|1122.81|1116.81|1122.07|1116.07|37
1621199510000|2021-05-16 21:11:50|1122.7|1116.7|1122.9|1116.9|1122.9|1116.9|1122.13|1116.13|32
1621199520000|2021-05-16 21:12:00|1122.85|1116.85|1122.35|1116.35|1122.98|1116.98|1122.11|1116.11|32
1621199530000|2021-05-16 21:12:10|1122.33|1116.33|1121.67|1115.67|1122.38|1116.38|1121.59|1115.59|35
1621199540000|2021-05-16 21:12:20|1121.66|1115.66|1119.83|1113.83|1121.71|1115.71|1119.83|1113.83|34
1621199550000|2021-05-16 21:12:30|1119.72|1113.72|1120.95|1114.95|1120.96|1114.96|1119.23|1113.23|38
1621199560000|2021-05-16 21:12:40|1121.02|1115.02|1122.41|1116.41|1122.44|1116.44|1121.02|1115.02|34
1621199570000|2021-05-16 21:12:50|1122.3|1116.3|1121.55|1115.55|1122.72|1116.72|1121.53|1115.53|33
1621199580000|2021-05-16 21:13:00|1121.56|1115.56|1120.51|1114.51|1121.56|1115.56|1120.17|1114.17|34
1621199590000|2021-05-16 21:13:10|1120.54|1114.54|1122.54|1116.54|1122.54|1116.54|1120.54|1114.54|35
1621199600000|2021-05-16 21:13:20|1122.42|1116.42|1122.13|1116.13|1122.67|1116.67|1122.13|1116.13|36
1621199610000|2021-05-16 21:13:30|1122.18|1116.18|1123.37|1117.37|1123.59|1117.59|1122.16|1116.16|36
1621199620000|2021-05-16 21:13:40|1123.53|1117.53|1124.55|1118.55|1125.01|1119.01|1123.53|1117.53|34
1621199630000|2021-05-16 21:13:50|1124.51|1118.51|1124.56|1118.56|1124.68|1118.68|1124.48|1118.48|32
1621199640000|2021-05-16 21:14:00|1124.53|1118.53|1123.52|1117.52|1124.57|1118.57|1123.52|1117.52|30
1621199650000|2021-05-16 21:14:10|1123.53|1117.53|1123.36|1117.36|1123.55|1117.55|1122.85|1116.85|32
1621199660000|2021-05-16 21:14:20|1123.37|1117.37|1123.54|1117.54|1123.68|1117.68|1123.32|1117.32|19
1621199670000|2021-05-16 21:14:30|1123.61|1117.61|1123.37|1117.37|1123.99|1117.99|1123.37|1117.37|29
1621199680000|2021-05-16 21:14:40|1123.35|1117.35|1121.84|1115.84|1123.37|1117.37|1121.84|1115.84|34
1621199690000|2021-05-16 21:14:50|1121.82|1115.82|1120.97|1114.97|1121.82|1115.82|1120.81|1114.81|28
1621199700000|2021-05-16 21:15:00|1121.01|1115.01|1120.78|1114.78|1121.63|1115.63|1120.76|1114.76|28
1621199710000|2021-05-16 21:15:10|1120.76|1114.76|1120.72|1114.72|1120.78|1114.78|1120.6|1114.6|26
1621199720000|2021-05-16 21:15:20|1120.71|1114.71|1120.1|1114.1|1120.73|1114.73|1120.09|1114.09|27
1621199730000|2021-05-16 21:15:30|1120.09|1114.09|1118.28|1112.28|1120.09|1114.09|1118.28|1112.28|27
1621199740000|2021-05-16 21:15:40|1118.29|1112.29|1117.31|1111.31|1118.34|1112.34|1117.31|1111.31|26
1621199750000|2021-05-16 21:15:50|1117.19|1111.19|1115.86|1109.86|1117.19|1111.19|1115.86|1109.86|29
1621199760000|2021-05-16 21:16:00|1115.91|1109.91|1115.56|1109.56|1115.94|1109.94|1115.5|1109.5|18
1621199770000|2021-05-16 21:16:10|1115.57|1109.57|1113.99|1107.99|1115.57|1109.57|1113.8|1107.8|30
1621199780000|2021-05-16 21:16:20|1113.9|1107.9|1114.65|1108.65|1114.81|1108.81|1113.88|1107.88|31
1621199790000|2021-05-16 21:16:30|1114.63|1108.63|1113.4|1107.4|1114.63|1108.63|1113.36|1107.36|35
1621199800000|2021-05-16 21:16:40|1113.23|1107.23|1112.24|1106.24|1113.59|1107.59|1112.24|1106.24|29
1621199810000|2021-05-16 21:16:50|1112.25|1106.25|1112.66|1106.66|1112.66|1106.66|1112.18|1106.18|30
1621199820000|2021-05-16 21:17:00|1112.6|1106.6|1110.82|1104.82|1112.69|1106.69|1110.78|1104.78|35
1621199830000|2021-05-16 21:17:10|1110.81|1104.81|1110.34|1104.34|1110.82|1104.82|1110.11|1104.11|30
1621199840000|2021-05-16 21:17:20|1110.32|1104.32|1109.14|1103.14|1110.32|1104.32|1109.08|1103.08|36
1621199850000|2021-05-16 21:17:30|1109.11|1103.11|1107.98|1101.98|1109.11|1103.11|1107.98|1101.98|27
1621199860000|2021-05-16 21:17:40|1107.93|1101.93|1107.67|1101.67|1107.93|1101.93|1107.17|1101.17|35
1621199870000|2021-05-16 21:17:50|1107.61|1101.61|1107.09|1101.09|1107.7|1101.7|1107.02|1101.02|37
1621199880000|2021-05-16 21:18:00|1107.08|1101.08|1106.57|1100.57|1108.06|1102.06|1106.57|1100.57|30
1621199890000|2021-05-16 21:18:10|1106.56|1100.56|1106.78|1100.78|1106.92|1100.92|1106.37|1100.37|22
1621199900000|2021-05-16 21:18:20|1106.74|1100.74|1106.71|1100.71|1107.08|1101.08|1106.63|1100.63|27
1621199910000|2021-05-16 21:18:30|1106.75|1100.75|1105.78|1099.78|1106.75|1100.75|1105.78|1099.78|29
1621199920000|2021-05-16 21:18:40|1105.77|1099.77|1105.59|1099.59|1105.95|1099.95|1105.35|1099.35|31
1621199930000|2021-05-16 21:18:50|1105.55|1099.55|1105.8|1099.8|1106.12|1100.12|1105.35|1099.35|32
1621199940000|2021-05-16 21:19:00|1105.76|1099.76|1105.1|1099.1|1105.76|1099.76|1105.06|1099.06|30
1621199950000|2021-05-16 21:19:10|1105.06|1099.06|1105.43|1099.43|1106.19|1100.19|1105.04|1099.04|35
1621199960000|2021-05-16 21:19:20|1105.34|1099.34|1105.32|1099.32|1105.34|1099.34|1105.1|1099.1|31
1621199970000|2021-05-16 21:19:30|1105.3|1099.3|1105.01|1099.01|1105.31|1099.31|1104.91|1098.91|26
1621199980000|2021-05-16 21:19:40|1105.02|1099.02|1105.33|1099.33|1105.56|1099.56|1104.78|1098.78|36
1621199990000|2021-05-16 21:19:50|1105.27|1099.27|1104.8|1098.8|1105.27|1099.27|1104.62|1098.62|28
1621200000000|2021-05-16 21:20:00|1104.81|1098.81|1104.09|1098.09|1104.81|1098.81|1104.09|1098.09|30
1621200010000|2021-05-16 21:20:10|1104.1|1098.1|1104.18|1098.18|1104.2|1098.2|1104.06|1098.06|29
1621200020000|2021-05-16 21:20:20|1104.16|1098.16|1103.72|1097.72|1104.16|1098.16|1103.53|1097.53|24
1621200030000|2021-05-16 21:20:30|1103.6|1097.6|1103.35|1097.35|1103.83|1097.83|1103.33|1097.33|33
1621200040000|2021-05-16 21:20:40|1103.36|1097.36|1102.93|1096.93|1103.42|1097.42|1102.92|1096.92|29
1621200050000|2021-05-16 21:20:50|1103.05|1097.05|1103.72|1097.72|1103.8|1097.8|1102.85|1096.85|32
1621200060000|2021-05-16 21:21:00|1103.77|1097.77|1103.21|1097.21|1103.77|1097.77|1103.1|1097.1|32
1621200070000|2021-05-16 21:21:10|1103.22|1097.22|1102.86|1096.86|1103.22|1097.22|1102.85|1096.85|31
1621200080000|2021-05-16 21:21:20|1102.87|1096.87|1102.98|1096.98|1102.98|1096.98|1102.85|1096.85|26
1621200090000|2021-05-16 21:21:30|1102.97|1096.97|1102.84|1096.84|1102.97|1096.97|1102.51|1096.51|30
1621200100000|2021-05-16 21:21:40|1102.82|1096.82|1102.57|1096.57|1102.84|1096.84|1102.52|1096.52|24
1621200110000|2021-05-16 21:21:50|1102.61|1096.61|1102.55|1096.55|1102.9|1096.9|1102.5|1096.5|22
1621200120000|2021-05-16 21:22:00|1102.54|1096.54|1104.36|1098.36|1104.36|1098.36|1102.54|1096.54|34
1621200130000|2021-05-16 21:22:10|1104.41|1098.41|1105.07|1099.07|1105.26|1099.26|1103.9|1097.9|36
1621200140000|2021-05-16 21:22:20|1105.48|1099.48|1106.08|1100.08|1106.2|1100.2|1105.41|1099.41|34
1621200150000|2021-05-16 21:22:30|1106.16|1100.16|1106.4|1100.4|1106.4|1100.4|1105.67|1099.67|29
1621200160000|2021-05-16 21:22:40|1106.35|1100.35|1106.31|1100.31|1106.48|1100.48|1106.23|1100.23|26
1621200170000|2021-05-16 21:22:50|1106.24|1100.24|1106.34|1100.34|1106.4|1100.4|1106.23|1100.23|25
1621200180000|2021-05-16 21:23:00|1106.38|1100.38|1105.25|1099.25|1106.38|1100.38|1104.88|1098.88|37
1621200190000|2021-05-16 21:23:10|1105.32|1099.32|1107.78|1101.78|1107.78|1101.78|1105.32|1099.32|32
1621200200000|2021-05-16 21:23:20|1107.7|1101.7|1109.04|1103.04|1109.04|1103.04|1107.62|1101.62|35
1621200210000|2021-05-16 21:23:30|1109.01|1103.01|1110.48|1104.48|1110.48|1104.48|1109.01|1103.01|35
1621200220000|2021-05-16 21:23:40|1110.42|1104.42|1110.12|1104.12|1110.47|1104.47|1109.87|1103.87|30
1621200230000|2021-05-16 21:23:50|1110.13|1104.13|1111.5|1105.5|1111.5|1105.5|1110.12|1104.12|30
1621200240000|2021-05-16 21:24:00|1111.47|1105.47|1111.04|1105.04|1111.87|1105.87|1110.87|1104.87|26
1621200250000|2021-05-16 21:24:10|1111.05|1105.05|1110.46|1104.46|1111.05|1105.05|1110.46|1104.46|18
1621200260000|2021-05-16 21:24:20|1110.57|1104.57|1109.42|1103.42|1110.61|1104.61|1109.41|1103.41|32
1621200270000|2021-05-16 21:24:30|1109.43|1103.43|1108.98|1102.98|1109.44|1103.44|1108.8|1102.8|27
1621200280000|2021-05-16 21:24:40|1108.97|1102.97|1108.53|1102.53|1109.14|1103.14|1108.52|1102.52|28
1621200290000|2021-05-16 21:24:50|1108.52|1102.52|1107.7|1101.7|1108.52|1102.52|1107.7|1101.7|36
1621200300000|2021-05-16 21:25:00|1107.94|1101.94|1106.6|1100.6|1108.01|1102.01|1106.57|1100.57|27
1621200310000|2021-05-16 21:25:10|1106.56|1100.56|1105.12|1099.12|1106.58|1100.58|1105.12|1099.12|27
1621200320000|2021-05-16 21:25:20|1105|1099|1105.52|1099.52|1105.52|1099.52|1104.47|1098.47|33
1621200330000|2021-05-16 21:25:30|1105.55|1099.55|1107.05|1101.05|1107.36|1101.36|1105.55|1099.55|32
1621200340000|2021-05-16 21:25:40|1106.98|1100.98|1107.92|1101.92|1107.92|1101.92|1106.91|1100.91|26
1621200350000|2021-05-16 21:25:50|1107.8|1101.8|1109.92|1103.92|1110.06|1104.06|1107.79|1101.79|31
1621200360000|2021-05-16 21:26:00|1109.87|1103.87|1111.15|1105.15|1111.26|1105.26|1109.8|1103.8|32
1621200370000|2021-05-16 21:26:10|1111.17|1105.17|1111.53|1105.53|1112.22|1106.22|1111.13|1105.13|30
1621200380000|2021-05-16 21:26:20|1111.63|1105.63|1113.42|1107.42|1113.42|1107.42|1111.63|1105.63|32
1621200390000|2021-05-16 21:26:30|1113.43|1107.43|1114.42|1108.42|1114.46|1108.46|1113.43|1107.43|28
1621200400000|2021-05-16 21:26:40|1114.41|1108.41|1115.89|1109.89|1116.1|1110.1|1114.4|1108.4|33
1621200410000|2021-05-16 21:26:50|1116.07|1110.07|1116.26|1110.26|1116.34|1110.34|1115.91|1109.91|27
1621200420000|2021-05-16 21:27:00|1116.28|1110.28|1119.98|1113.98|1120.01|1114.01|1116.28|1110.28|35
1621200430000|2021-05-16 21:27:10|1119.99|1113.99|1119.93|1113.93|1120.23|1114.23|1119.87|1113.87|34
1621200440000|2021-05-16 21:27:20|1119.91|1113.91|1120.16|1114.16|1120.6|1114.6|1119.91|1113.91|36
1621200450000|2021-05-16 21:27:30|1120.17|1114.17|1120.5|1114.5|1120.63|1114.63|1119.93|1113.93|36
1621200460000|2021-05-16 21:27:40|1120.49|1114.49|1120.47|1114.47|1121.05|1115.05|1120.4|1114.4|25
1621200470000|2021-05-16 21:27:50|1120.48|1114.48|1120.77|1114.77|1121.01|1115.01|1120.41|1114.41|27
1621200480000|2021-05-16 21:28:00|1121.1|1115.1|1121.27|1115.27|1121.47|1115.47|1120.53|1114.53|32
1621200490000|2021-05-16 21:28:10|1121.02|1115.02|1119.43|1113.43|1121.13|1115.13|1119.43|1113.43|25
1621200500000|2021-05-16 21:28:20|1119.22|1113.22|1117.25|1111.25|1119.23|1113.23|1117.24|1111.24|30
1621200510000|2021-05-16 21:28:30|1117.32|1111.32|1117.02|1111.02|1117.32|1111.32|1117.02|1111.02|20
1621200520000|2021-05-16 21:28:40|1117.01|1111.01|1117.54|1111.54|1117.54|1111.54|1116.92|1110.92|31
1621200530000|2021-05-16 21:28:50|1117.62|1111.62|1118.35|1112.35|1118.35|1112.35|1117.61|1111.61|26
1621200540000|2021-05-16 21:29:00|1118.37|1112.37|1120.63|1114.63|1120.64|1114.64|1118.37|1112.37|28
1621200550000|2021-05-16 21:29:10|1120.65|1114.65|1121.12|1115.12|1121.15|1115.15|1120.63|1114.63|19
1621200560000|2021-05-16 21:29:20|1121.14|1115.14|1121.4|1115.4|1121.5|1115.5|1121.08|1115.08|23
1621200570000|2021-05-16 21:29:30|1121.42|1115.42|1121.4|1115.4|1121.45|1115.45|1121.28|1115.28|28
1621200580000|2021-05-16 21:29:40|1121.39|1115.39|1121.47|1115.47|1121.7|1115.7|1121.36|1115.36|17
1621200590000|2021-05-16 21:29:50|1121.48|1115.48|1121.4|1115.4|1121.48|1115.48|1121.4|1115.4|10
1621200600000|2021-05-16 21:30:00|1121.37|1115.37|1121.36|1115.36|1121.38|1115.38|1121.35|1115.35|13
1621200610000|2021-05-16 21:30:10|1121.38|1115.38|1120.92|1114.92|1121.38|1115.38|1120.8|1114.8|14
1621200620000|2021-05-16 21:30:20|1120.93|1114.93|1118.23|1112.23|1120.93|1114.93|1118.23|1112.23|38
1621200630000|2021-05-16 21:30:30|1118.15|1112.15|1118.26|1112.26|1118.81|1112.81|1118.14|1112.14|29
1621200640000|2021-05-16 21:30:40|1118.28|1112.28|1118.32|1112.32|1118.33|1112.33|1117.95|1111.95|27
1621200650000|2021-05-16 21:30:50|1118.41|1112.41|1118.28|1112.28|1118.87|1112.87|1118.11|1112.11|30
1621200660000|2021-05-16 21:31:00|1118.27|1112.27|1116.02|1110.02|1118.27|1112.27|1116.02|1110.02|33
1621200670000|2021-05-16 21:31:10|1115.9|1109.9|1115.6|1109.6|1116.25|1110.25|1115.58|1109.58|33
1621200680000|2021-05-16 21:31:20|1115.92|1109.92|1115.21|1109.21|1115.92|1109.92|1115.01|1109.01|24
1621200690000|2021-05-16 21:31:30|1115.32|1109.32|1114.65|1108.65|1115.35|1109.35|1114.65|1108.65|22
1621200700000|2021-05-16 21:31:40|1114.38|1108.38|1114.16|1108.16|1114.6|1108.6|1114.11|1108.11|28
1621200710000|2021-05-16 21:31:50|1114.11|1108.11|1112.83|1106.83|1114.11|1108.11|1112.83|1106.83|27
1621200720000|2021-05-16 21:32:00|1112.8|1106.8|1110.9|1104.9|1112.8|1106.8|1110.9|1104.9|25
1621200730000|2021-05-16 21:32:10|1110.88|1104.88|1109.84|1103.84|1110.91|1104.91|1109.62|1103.62|30
1621200740000|2021-05-16 21:32:20|1109.86|1103.86|1110.23|1104.23|1110.23|1104.23|1109.8|1103.8|30
1621200750000|2021-05-16 21:32:30|1110.24|1104.24|1109.4|1103.4|1110.27|1104.27|1109.4|1103.4|19
1621200760000|2021-05-16 21:32:40|1109.38|1103.38|1109.21|1103.21|1109.44|1103.44|1109.2|1103.2|23
1621200770000|2021-05-16 21:32:50|1109.19|1103.19|1109.84|1103.84|1109.84|1103.84|1109.16|1103.16|22
1621200780000|2021-05-16 21:33:00|1109.89|1103.89|1109.98|1103.98|1110.03|1104.03|1109.87|1103.87|19
1621200790000|2021-05-16 21:33:10|1109.97|1103.97|1109.9|1103.9|1110.01|1104.01|1109.9|1103.9|18
1621200800000|2021-05-16 21:33:20|1109.91|1103.91|1109.7|1103.7|1109.92|1103.92|1109.66|1103.66|19
1621200810000|2021-05-16 21:33:30|1109.61|1103.61|1109.59|1103.59|1109.95|1103.95|1109.34|1103.34|28
1621200820000|2021-05-16 21:33:40|1109.57|1103.57|1108.04|1102.04|1109.57|1103.57|1108.04|1102.04|34
1621200830000|2021-05-16 21:33:50|1108.05|1102.05|1108.09|1102.09|1108.13|1102.13|1107.73|1101.73|33
1621200840000|2021-05-16 21:34:00|1108.24|1102.24|1107.66|1101.66|1108.26|1102.26|1107.63|1101.63|25
1621200850000|2021-05-16 21:34:10|1107.65|1101.65|1107.31|1101.31|1107.65|1101.65|1107.31|1101.31|26
1621200860000|2021-05-16 21:34:20|1107.34|1101.34|1107.4|1101.4|1107.69|1101.69|1107.26|1101.26|28
1621200870000|2021-05-16 21:34:30|1107.41|1101.41|1107.02|1101.02|1107.41|1101.41|1106.89|1100.89|25
1621200880000|2021-05-16 21:34:40|1107.03|1101.03|1107.51|1101.51|1107.52|1101.52|1107.03|1101.03|29
1621200890000|2021-05-16 21:34:50|1107.52|1101.52|1108.27|1102.27|1108.28|1102.28|1107.52|1101.52|27
1621200900000|2021-05-16 21:35:00|1108.52|1102.52|1110.2|1104.2|1110.76|1104.76|1108.5|1102.5|33
1621200910000|2021-05-16 21:35:10|1110.21|1104.21|1113.62|1107.62|1113.62|1107.62|1110.21|1104.21|34
1621200920000|2021-05-16 21:35:20|1113.53|1107.53|1115.42|1109.42|1115.42|1109.42|1113.53|1107.53|28
1621200930000|2021-05-16 21:35:30|1115.3|1109.3|1119.2|1113.2|1119.2|1113.2|1115.3|1109.3|35
1621200940000|2021-05-16 21:35:40|1119.43|1113.43|1121.1|1115.1|1121.1|1115.1|1119.43|1113.43|30
1621200950000|2021-05-16 21:35:50|1121.48|1115.48|1121.81|1115.81|1122.06|1116.06|1121.38|1115.38|31
1621200960000|2021-05-16 21:36:00|1121.97|1115.97|1122.07|1116.07|1122.1|1116.1|1121.78|1115.78|32
1621200970000|2021-05-16 21:36:10|1122.19|1116.19|1122.4|1116.4|1122.92|1116.92|1122.11|1116.11|33
1621200980000|2021-05-16 21:36:20|1122.38|1116.38|1123.95|1117.95|1124.7|1118.7|1122.38|1116.38|34
1621200990000|2021-05-16 21:36:30|1123.88|1117.88|1125.66|1119.66|1126.08|1120.08|1123.88|1117.88|34
1621201000000|2021-05-16 21:36:40|1126.01|1120.01|1126.21|1120.21|1126.53|1120.53|1125.88|1119.88|24
1621201010000|2021-05-16 21:36:50|1126.54|1120.54|1128.62|1122.62|1129.31|1123.31|1126.23|1120.23|28
1621201020000|2021-05-16 21:37:00|1128.57|1122.57|1129.61|1123.61|1129.82|1123.82|1128.55|1122.55|33
1621201030000|2021-05-16 21:37:10|1129.53|1123.53|1127.29|1121.29|1129.53|1123.53|1127.29|1121.29|32
1621201040000|2021-05-16 21:37:20|1127.24|1121.24|1127.09|1121.09|1127.31|1121.31|1126.74|1120.74|26
1621201050000|2021-05-16 21:37:30|1127.19|1121.19|1129.76|1123.76|1129.81|1123.81|1127.12|1121.12|34
1621201060000|2021-05-16 21:37:40|1129.89|1123.89|1130.78|1124.78|1130.82|1124.82|1129.84|1123.84|31
1621201070000|2021-05-16 21:37:50|1130.85|1124.85|1131.23|1125.23|1131.3|1125.3|1130.83|1124.83|29
1621201080000|2021-05-16 21:38:00|1131.28|1125.28|1129.77|1123.77|1131.28|1125.28|1129.77|1123.77|37
1621201090000|2021-05-16 21:38:10|1129.72|1123.72|1129.79|1123.79|1130.11|1124.11|1129.13|1123.13|30
1621201100000|2021-05-16 21:38:20|1130.09|1124.09|1130.5|1124.5|1130.5|1124.5|1129.76|1123.76|32
1621201110000|2021-05-16 21:38:30|1130.59|1124.59|1130.88|1124.88|1131.26|1125.26|1130.59|1124.59|36
1621201120000|2021-05-16 21:38:40|1131|1125|1131.78|1125.78|1131.8|1125.8|1131|1125|30
1621201130000|2021-05-16 21:38:50|1132.02|1126.02|1131.91|1125.91|1132.17|1126.17|1131.8|1125.8|26
1621201140000|2021-05-16 21:39:00|1132.17|1126.17|1132.1|1126.1|1132.17|1126.17|1131.77|1125.77|26
1621201150000|2021-05-16 21:39:10|1131.92|1125.92|1131.79|1125.79|1132.18|1126.18|1131.76|1125.76|32
1621201160000|2021-05-16 21:39:20|1131.85|1125.85|1132.22|1126.22|1132.22|1126.22|1131.69|1125.69|33
1621201170000|2021-05-16 21:39:30|1132.06|1126.06|1132.61|1126.61|1132.61|1126.61|1131.99|1125.99|33
1621201180000|2021-05-16 21:39:40|1132.39|1126.39|1132.21|1126.21|1132.62|1126.62|1132.21|1126.21|27
1621201190000|2021-05-16 21:39:50|1132.22|1126.22|1132.12|1126.12|1132.39|1126.39|1132.03|1126.03|28
1621201200000|2021-05-16 21:40:00|1132.13|1126.13|1132.01|1126.01|1132.23|1126.23|1132|1126|28
1621201210000|2021-05-16 21:40:10|1132.14|1126.14|1131.87|1125.87|1132.14|1126.14|1131.46|1125.46|35
1621201220000|2021-05-16 21:40:20|1131.7|1125.7|1131.81|1125.81|1131.9|1125.9|1131.42|1125.42|31
1621201230000|2021-05-16 21:40:30|1131.47|1125.47|1130.92|1126.92|1131.77|1126.93|1130.42|1125.47|26
1621201240000|2021-05-16 21:40:40|1130.91|1126.91|1130.84|1126.84|1130.95|1126.95|1130.78|1126.78|26
1621201250000|2021-05-16 21:40:50|1130.83|1126.83|1130.89|1126.89|1130.89|1126.89|1130.7|1126.7|28
1621201260000|2021-05-16 21:41:00|1131.01|1127.01|1131.51|1127.51|1131.51|1127.51|1131|1127|27
1621201270000|2021-05-16 21:41:10|1131.5|1127.5|1131.47|1127.47|1133.01|1129.01|1131.1|1127.1|16
1621201280000|2021-05-16 21:41:20|1133.28|1129.28|1133.28|1129.28|1134.36|1130.36|1131.28|1127.28|24
1621201290000|2021-05-16 21:41:30|1133.23|1129.23|1134.18|1130.18|1134.59|1130.59|1133.23|1129.23|25
1621201300000|2021-05-16 21:41:40|1134.53|1130.53|1133.1|1129.1|1134.54|1130.54|1132.8|1128.8|35
1621201310000|2021-05-16 21:41:50|1133.13|1129.13|1132.64|1128.64|1133.23|1129.23|1132.53|1128.53|30
1621201320000|2021-05-16 21:42:00|1132.53|1128.53|1132.01|1128.01|1132.62|1128.62|1132|1128|25
1621201330000|2021-05-16 21:42:10|1131.98|1127.98|1132.31|1128.31|1132.31|1128.31|1131.58|1127.58|27
1621201340000|2021-05-16 21:42:20|1132.22|1128.22|1132.97|1128.97|1134.28|1130.28|1132.22|1128.22|32
1621201350000|2021-05-16 21:42:30|1132.82|1128.82|1133.04|1129.04|1133.46|1129.46|1132.57|1128.57|21
1621201360000|2021-05-16 21:42:40|1133.03|1129.03|1134.82|1130.82|1135.79|1131.79|1133.03|1129.03|22
1621201370000|2021-05-16 21:42:50|1134.81|1130.81|1136.27|1132.27|1136.27|1132.27|1134.24|1130.24|19
1621201380000|2021-05-16 21:43:00|1136.23|1132.23|1136.48|1132.48|1136.6|1132.6|1136.23|1132.23|32
1621201390000|2021-05-16 21:43:10|1136.51|1132.51|1137.44|1133.44|1137.44|1133.44|1136.48|1132.48|26
1621201400000|2021-05-16 21:43:20|1137.45|1133.45|1139.21|1135.21|1139.31|1135.31|1137.45|1133.45|31
1621201410000|2021-05-16 21:43:30|1139.75|1135.75|1139.51|1135.51|1140.08|1136.08|1139.49|1135.49|23
1621201420000|2021-05-16 21:43:40|1139.55|1135.55|1140.26|1136.26|1140.42|1136.42|1139.55|1135.55|30
1621201430000|2021-05-16 21:43:50|1140.17|1136.17|1139.88|1135.88|1140.22|1136.22|1139.88|1135.88|26
1621201440000|2021-05-16 21:44:00|1139.89|1135.89|1139.52|1135.52|1139.89|1135.89|1139.5|1135.5|33
1621201450000|2021-05-16 21:44:10|1139.5|1135.5|1138.38|1134.38|1139.72|1135.72|1138.18|1134.18|33
1621201460000|2021-05-16 21:44:20|1138.37|1134.37|1139.18|1135.18|1139.31|1135.31|1138.15|1134.15|36
1621201470000|2021-05-16 21:44:30|1139.17|1135.17|1140.57|1136.57|1140.8|1136.8|1139.17|1135.17|28
1621201480000|2021-05-16 21:44:40|1140.87|1136.87|1141.69|1137.69|1142.68|1138.68|1140.86|1136.86|34
1621201490000|2021-05-16 21:44:50|1141.68|1137.68|1143.77|1139.77|1143.93|1139.93|1141.37|1137.37|30
1621201500000|2021-05-16 21:45:00|1143.8|1139.8|1142.17|1138.17|1143.9|1139.9|1142.17|1138.17|29
1621201510000|2021-05-16 21:45:10|1142.07|1138.07|1140.46|1136.46|1142.07|1138.07|1140.45|1136.45|33
1621201520000|2021-05-16 21:45:20|1140.45|1136.45|1141.3|1137.3|1141.38|1137.38|1140.3|1136.3|28
1621201530000|2021-05-16 21:45:30|1141.32|1137.32|1141.6|1137.6|1141.62|1137.62|1141.29|1137.29|26
1621201540000|2021-05-16 21:45:40|1141.56|1137.56|1141.53|1137.53|1141.75|1137.75|1141.48|1137.48|33
1621201550000|2021-05-16 21:45:50|1141.31|1137.31|1141.87|1137.87|1141.97|1137.97|1141.31|1137.31|34
1621201560000|2021-05-16 21:46:00|1141.9|1137.9|1138.8|1134.8|1141.9|1137.9|1138.8|1134.8|35
1621201570000|2021-05-16 21:46:10|1138.77|1134.77|1137.59|1133.59|1138.77|1134.77|1137.38|1133.38|26
1621201580000|2021-05-16 21:46:20|1137.62|1133.62|1136.77|1132.77|1137.62|1133.62|1136.34|1132.34|34
1621201590000|2021-05-16 21:46:30|1136.91|1132.91|1136.35|1132.35|1137.25|1133.25|1136.29|1132.29|33
1621201600000|2021-05-16 21:46:40|1136.37|1132.37|1137.44|1133.44|1137.98|1133.98|1136.37|1132.37|38
1621201610000|2021-05-16 21:46:50|1138.45|1134.45|1139.95|1135.95|1139.98|1135.98|1138.09|1134.09|29
1621201620000|2021-05-16 21:47:00|1139.32|1135.32|1139.86|1135.86|1139.95|1135.95|1138.99|1134.99|32
1621201630000|2021-05-16 21:47:10|1139.9|1135.9|1139.28|1135.28|1139.9|1135.9|1139.21|1135.21|35
1621201640000|2021-05-16 21:47:20|1139.36|1135.36|1139.21|1135.21|1139.36|1135.36|1139.18|1135.18|32
1621201650000|2021-05-16 21:47:30|1139.34|1135.34|1138.96|1134.96|1139.35|1135.35|1138.95|1134.95|38
1621201660000|2021-05-16 21:47:40|1138.89|1134.89|1141.78|1137.78|1142.53|1138.53|1138.6|1134.6|30
1621201670000|2021-05-16 21:47:50|1142.07|1138.07|1142.14|1138.14|1143.06|1139.06|1141.15|1137.15|36
1621201680000|2021-05-16 21:48:00|1141.66|1137.66|1139.81|1135.81|1142.01|1138.01|1139.81|1135.81|33
1621201690000|2021-05-16 21:48:10|1140.15|1136.15|1138.69|1134.69|1140.15|1136.15|1138.55|1134.55|39
1621201700000|2021-05-16 21:48:20|1138.5|1134.5|1138.66|1134.66|1138.81|1134.81|1138.31|1134.31|31
1621201710000|2021-05-16 21:48:30|1138.64|1134.64|1137.5|1133.5|1138.79|1134.79|1137.5|1133.5|34
1621201720000|2021-05-16 21:48:40|1137.48|1133.48|1137.23|1133.23|1137.48|1133.48|1137.13|1133.13|34
1621201730000|2021-05-16 21:48:50|1137.27|1133.27|1135.02|1131.02|1137.35|1133.35|1134.98|1130.98|37
1621201740000|2021-05-16 21:49:00|1135.27|1131.27|1136.75|1132.75|1136.78|1132.78|1135.24|1131.24|34
1621201750000|2021-05-16 21:49:10|1137.25|1133.25|1137.78|1133.78|1137.85|1133.85|1137.01|1133.01|27
1621201760000|2021-05-16 21:49:20|1137.81|1133.81|1137.11|1133.11|1138.06|1134.06|1137.11|1133.11|31
1621201770000|2021-05-16 21:49:30|1137.15|1133.15|1134.3|1130.3|1137.15|1133.15|1134.16|1130.16|37
1621201780000|2021-05-16 21:49:40|1134.2|1130.2|1134.08|1130.08|1134.2|1130.2|1133.31|1129.31|39
1621201790000|2021-05-16 21:49:50|1133.88|1129.88|1133.91|1129.91|1134.37|1130.37|1133.88|1129.88|32
1621201800000|2021-05-16 21:50:00|1133.92|1129.92|1134.05|1130.05|1134.64|1130.64|1133.78|1129.78|31
1621201810000|2021-05-16 21:50:10|1134.32|1130.32|1136.43|1132.43|1136.43|1132.43|1134.05|1130.05|37
1621201820000|2021-05-16 21:50:20|1136.39|1132.39|1138.72|1134.72|1138.72|1134.72|1136.33|1132.33|32
1621201830000|2021-05-16 21:50:30|1138.58|1134.58|1138.21|1134.21|1138.81|1134.81|1138.18|1134.18|35
1621201840000|2021-05-16 21:50:40|1138.11|1134.11|1137.44|1133.44|1138.15|1134.15|1136.77|1132.77|30
1621201850000|2021-05-16 21:50:50|1137.47|1133.47|1136.77|1132.77|1137.47|1133.47|1136.77|1132.77|29
1621201860000|2021-05-16 21:51:00|1136.72|1132.72|1136.12|1132.12|1136.88|1132.88|1135.95|1131.95|36
1621201870000|2021-05-16 21:51:10|1136.06|1132.06|1136.13|1132.13|1136.21|1132.21|1135.77|1131.77|27
1621201880000|2021-05-16 21:51:20|1136.1|1132.1|1136.92|1132.92|1137.08|1133.08|1136.1|1132.1|37
1621201890000|2021-05-16 21:51:30|1136.88|1132.88|1135.48|1131.48|1136.93|1132.93|1135.26|1131.26|36
1621201900000|2021-05-16 21:51:40|1135.55|1131.55|1134.93|1130.93|1135.66|1131.66|1134.88|1130.88|36
1621201910000|2021-05-16 21:51:50|1135.11|1131.11|1134.26|1130.26|1135.12|1131.12|1134.26|1130.26|40
1621201920000|2021-05-16 21:52:00|1134.28|1130.28|1134.83|1130.83|1134.86|1130.86|1134.05|1130.05|31
1621201930000|2021-05-16 21:52:10|1135.02|1131.02|1136.28|1132.28|1136.42|1132.42|1134.95|1130.95|35
1621201940000|2021-05-16 21:52:20|1135.66|1131.66|1136.26|1132.26|1136.99|1132.99|1135.61|1131.61|31
1621201950000|2021-05-16 21:52:30|1136.47|1132.47|1135.69|1131.69|1136.55|1132.55|1135.59|1131.59|38
1621201960000|2021-05-16 21:52:40|1135.7|1131.7|1135.4|1131.4|1135.72|1131.72|1135.28|1131.28|37
1621201970000|2021-05-16 21:52:50|1135.34|1131.34|1135.22|1131.22|1135.45|1131.45|1135.03|1131.03|34
1621201980000|2021-05-16 21:53:00|1135.21|1131.21|1135.13|1131.13|1135.26|1131.26|1134.88|1130.88|33
1621201990000|2021-05-16 21:53:10|1135.23|1131.23|1135.11|1131.11|1135.23|1131.23|1134.92|1130.92|23
1621202000000|2021-05-16 21:53:20|1135.1|1131.1|1134.87|1130.87|1135.19|1131.19|1134.7|1130.7|22
1621202010000|2021-05-16 21:53:30|1134.86|1130.86|1134.78|1130.78|1135.88|1131.88|1134.67|1130.67|29
1621202020000|2021-05-16 21:53:40|1134.77|1130.77|1135.43|1131.43|1135.44|1131.44|1134.77|1130.77|25
1621202030000|2021-05-16 21:53:50|1135.44|1131.44|1134.89|1130.89|1135.45|1131.45|1134.54|1130.54|27
1621202040000|2021-05-16 21:54:00|1134.9|1130.9|1133.94|1129.94|1134.9|1130.9|1133.87|1129.87|34
1621202050000|2021-05-16 21:54:10|1133.8|1129.8|1134.1|1130.1|1134.12|1130.12|1133.57|1129.57|36
1621202060000|2021-05-16 21:54:20|1134.11|1130.11|1134.64|1130.64|1134.64|1130.64|1133.91|1129.91|20
1621202070000|2021-05-16 21:54:30|1134.54|1130.54|1134.6|1130.6|1134.79|1130.79|1134.51|1130.51|28
1621202080000|2021-05-16 21:54:40|1134.59|1130.59|1134.76|1130.76|1134.85|1130.85|1134.39|1130.39|31
1621202090000|2021-05-16 21:54:50|1134.83|1130.83|1137.84|1133.84|1139.22|1135.22|1134.83|1130.83|36
1621202100000|2021-05-16 21:55:00|1138.14|1134.14|1136.58|1132.58|1139.24|1135.24|1136.58|1132.58|37
1621202110000|2021-05-16 21:55:10|1136.53|1132.53|1136.73|1132.73|1136.96|1132.96|1136.25|1132.25|37
1621202120000|2021-05-16 21:55:20|1136.68|1132.68|1136.25|1132.25|1136.69|1132.69|1136.2|1132.2|28
1621202130000|2021-05-16 21:55:30|1136.12|1132.12|1135.78|1131.78|1136.19|1132.19|1135.78|1131.78|26
1621202140000|2021-05-16 21:55:40|1135.77|1131.77|1135.15|1131.15|1135.77|1131.77|1135.02|1131.02|29
1621202150000|2021-05-16 21:55:50|1135.12|1131.12|1135.26|1131.26|1135.39|1131.39|1135.12|1131.12|34
1621202160000|2021-05-16 21:56:00|1135.21|1131.21|1134.91|1130.91|1135.35|1131.35|1134.78|1130.78|27
1621202170000|2021-05-16 21:56:10|1134.87|1130.87|1134.77|1130.77|1134.93|1130.93|1134.72|1130.72|28
1621202180000|2021-05-16 21:56:20|1134.78|1130.78|1134.32|1130.32|1134.84|1130.84|1134.32|1130.32|27
1621202190000|2021-05-16 21:56:30|1134.31|1130.31|1135.09|1131.09|1135.11|1131.11|1134.09|1130.09|28
1621202200000|2021-05-16 21:56:40|1135.08|1131.08|1135.11|1131.11|1135.24|1131.24|1135.08|1131.08|29
1621202210000|2021-05-16 21:56:50|1135.14|1131.14|1134.63|1130.63|1135.14|1131.14|1134.49|1130.49|24
1621202220000|2021-05-16 21:57:00|1134.64|1130.64|1134.47|1130.47|1134.65|1130.65|1134.41|1130.41|23
1621202230000|2021-05-16 21:57:10|1134.48|1130.48|1134.45|1130.45|1134.49|1130.49|1134.43|1130.43|17
1621202240000|2021-05-16 21:57:20|1134.44|1130.44|1133.82|1129.82|1134.71|1130.71|1133.81|1129.81|22
1621202250000|2021-05-16 21:57:30|1133.87|1129.87|1134.2|1130.2|1134.6|1130.6|1133.84|1129.84|32
1621202260000|2021-05-16 21:57:40|1134.18|1130.18|1133.41|1129.41|1134.18|1130.18|1133.2|1129.2|31
1621202270000|2021-05-16 21:57:50|1133.4|1129.4|1133.04|1129.04|1133.48|1129.48|1133.04|1129.04|25
1621202280000|2021-05-16 21:58:00|1133.08|1129.08|1134.07|1130.07|1134.77|1130.77|1133|1129|36
1621202290000|2021-05-16 21:58:10|1134.06|1130.06|1133.38|1129.38|1134.92|1130.92|1133.38|1129.38|34
1621202300000|2021-05-16 21:58:20|1133.45|1129.45|1133.56|1129.56|1133.67|1129.67|1133.38|1129.38|31
1621202310000|2021-05-16 21:58:30|1133.57|1129.57|1133.64|1129.64|1134.3|1130.3|1133.33|1129.33|22
1621202320000|2021-05-16 21:58:40|1133.67|1129.67|1134.14|1130.14|1135.22|1131.22|1133.38|1129.38|33
1621202330000|2021-05-16 21:58:50|1134.16|1130.16|1134.85|1130.85|1135.24|1131.24|1134.16|1130.16|29
1621202340000|2021-05-16 21:59:00|1134.84|1130.84|1135.1|1131.1|1135.1|1131.1|1134.83|1130.83|21
1621202350000|2021-05-16 21:59:10|1135.13|1131.13|1135.05|1131.05|1135.25|1131.25|1135.01|1131.01|27
1621202360000|2021-05-16 21:59:20|1135.08|1131.08|1135.11|1131.11|1135.13|1131.13|1135.08|1131.08|16
1621202370000|2021-05-16 21:59:30|1135.14|1131.14|1135.95|1131.95|1135.96|1131.96|1135.12|1131.12|18
1621202380000|2021-05-16 21:59:40|1135.86|1131.86|1135.85|1131.85|1135.93|1131.93|1135.84|1131.84|19
1621202390000|2021-05-16 21:59:50|1135.84|1131.84|1135.39|1131.39|1135.84|1131.84|1134.81|1130.81|32
1621202400000|2021-05-16 22:00:00|1135.33|1131.33|1136.13|1132.13|1136.14|1132.14|1135.13|1131.13|27
1621202410000|2021-05-16 22:00:10|1136|1132|1137.73|1133.73|1137.73|1133.73|1136|1132|24
1621202420000|2021-05-16 22:00:20|1137.56|1133.56|1137.06|1133.06|1138.59|1134.59|1136.98|1132.98|35
1621202430000|2021-05-16 22:00:30|1137.07|1133.07|1135.03|1131.03|1137.07|1133.07|1134.99|1130.99|36
1621202440000|2021-05-16 22:00:40|1135.06|1131.06|1134.31|1130.31|1135.31|1131.31|1133.99|1129.99|37
1621202450000|2021-05-16 22:00:50|1134.3|1130.3|1134.63|1130.63|1134.63|1130.63|1133.92|1129.92|27
1621202460000|2021-05-16 22:01:00|1134.56|1130.56|1135.26|1131.26|1135.27|1131.27|1134.52|1130.52|30
1621202470000|2021-05-16 22:01:10|1135.27|1131.27|1135.22|1131.22|1135.28|1131.28|1135.19|1131.19|19
1621202480000|2021-05-16 22:01:20|1135.27|1131.27|1135.15|1131.15|1135.3|1131.3|1134.43|1130.43|24
1621202490000|2021-05-16 22:01:30|1135.16|1131.16|1136.07|1132.07|1138.23|1134.23|1135.16|1131.16|26
1621202500000|2021-05-16 22:01:40|1136.95|1132.95|1138.61|1134.61|1138.75|1134.75|1134.9|1130.9|36
1621202510000|2021-05-16 22:01:50|1138.92|1134.92|1138.88|1134.88|1139.58|1135.58|1138.83|1134.83|36
1621202520000|2021-05-16 22:02:00|1138.82|1134.82|1139.09|1135.09|1139.09|1135.09|1138.49|1134.49|31
1621202530000|2021-05-16 22:02:10|1139.23|1135.23|1139.37|1135.37|1139.62|1135.62|1139.01|1135.01|28
1621202540000|2021-05-16 22:02:20|1139.35|1135.35|1139.33|1135.33|1139.56|1135.56|1139.29|1135.29|25
1621202550000|2021-05-16 22:02:30|1139.18|1135.18|1139.29|1135.29|1139.5|1135.5|1139.18|1135.18|24
1621202560000|2021-05-16 22:02:40|1139.4|1135.4|1139.52|1135.52|1140.03|1136.03|1139.39|1135.39|25
1621202570000|2021-05-16 22:02:50|1139.71|1135.71|1140.56|1136.56|1140.56|1136.56|1139.39|1135.39|31
1621202580000|2021-05-16 22:03:00|1140.53|1136.53|1141.35|1137.35|1141.5|1137.5|1139.81|1135.81|20
1621202590000|2021-05-16 22:03:10|1141.5|1137.5|1141.5|1137.5|1141.71|1137.71|1141.35|1137.35|27
1621202600000|2021-05-16 22:03:20|1141.4|1137.4|1141.07|1137.07|1141.49|1137.49|1140.96|1136.96|25
1621202610000|2021-05-16 22:03:30|1141.11|1137.11|1142.7|1138.7|1142.7|1138.7|1140.87|1136.87|33
1621202620000|2021-05-16 22:03:40|1142.82|1138.82|1143.24|1139.24|1143.24|1139.24|1142.41|1138.41|35
1621202630000|2021-05-16 22:03:50|1143.32|1139.32|1144.5|1140.5|1144.6|1140.6|1142.38|1138.38|33
1621202640000|2021-05-16 22:04:00|1144.51|1140.51|1143.8|1139.8|1144.59|1140.59|1143.74|1139.74|34
1621202650000|2021-05-16 22:04:10|1143.96|1139.96|1143.25|1139.25|1143.96|1139.96|1143.1|1139.1|31
1621202660000|2021-05-16 22:04:20|1143.17|1139.17|1144.05|1140.05|1144.13|1140.13|1143.17|1139.17|31
1621202670000|2021-05-16 22:04:30|1144.09|1140.09|1143.84|1139.84|1144.12|1140.12|1143.77|1139.77|31
1621202680000|2021-05-16 22:04:40|1143.99|1139.99|1144.46|1140.46|1144.46|1140.46|1143.98|1139.98|24
1621202690000|2021-05-16 22:04:50|1144.64|1140.64|1145.66|1141.66|1145.7|1141.7|1144.3|1140.3|31
1621202700000|2021-05-16 22:05:00|1145.3|1141.3|1145.4|1141.4|1145.48|1141.48|1145.11|1141.11|31
1621202710000|2021-05-16 22:05:10|1145.49|1141.49|1147.07|1143.07|1147.08|1143.08|1145.44|1141.44|25
1621202720000|2021-05-16 22:05:20|1147.06|1143.06|1147.2|1143.2|1147.21|1143.21|1146.41|1142.41|36
1621202730000|2021-05-16 22:05:30|1147.19|1143.19|1148.29|1144.29|1148.5|1144.5|1147.19|1143.19|27
1621202740000|2021-05-16 22:05:40|1148.14|1144.14|1147.8|1143.8|1148.29|1144.29|1147.8|1143.8|32
1621202750000|2021-05-16 22:05:50|1147.92|1143.92|1148.41|1144.41|1149.61|1145.61|1147.92|1143.92|35
1621202760000|2021-05-16 22:06:00|1148.48|1144.48|1147.64|1143.64|1148.66|1144.66|1147.49|1143.49|34
1621202770000|2021-05-16 22:06:10|1147.66|1143.66|1148.12|1144.12|1148.31|1144.31|1147.43|1143.43|33
1621202780000|2021-05-16 22:06:20|1148.13|1144.13|1148.66|1144.66|1148.67|1144.67|1148.02|1144.02|29
1621202790000|2021-05-16 22:06:30|1148.59|1144.59|1148.52|1144.52|1148.78|1144.78|1148.51|1144.51|33
1621202800000|2021-05-16 22:06:40|1148.61|1144.61|1148.1|1144.1|1149.11|1145.11|1147.69|1143.69|32
1621202810000|2021-05-16 22:06:50|1148.09|1144.09|1148.2|1144.2|1149.72|1145.72|1147.92|1143.92|32
1621202820000|2021-05-16 22:07:00|1148.12|1144.12|1148.19|1144.19|1148.85|1144.85|1147.89|1143.89|32
1621202830000|2021-05-16 22:07:10|1148.23|1144.23|1149.02|1145.02|1149.19|1145.19|1148|1144|30
1621202840000|2021-05-16 22:07:20|1148.98|1144.98|1148.91|1144.91|1149.05|1145.05|1148.82|1144.82|31
1621202850000|2021-05-16 22:07:30|1148.83|1144.83|1148.78|1144.78|1148.89|1144.89|1148.69|1144.69|31
1621202860000|2021-05-16 22:07:40|1148.7|1144.7|1148.97|1144.97|1149.03|1145.03|1148.7|1144.7|32
1621202870000|2021-05-16 22:07:50|1148.89|1144.89|1148.71|1144.71|1149|1145|1148.71|1144.71|30
1621202880000|2021-05-16 22:08:00|1148.72|1144.72|1148.71|1144.71|1148.87|1144.87|1148.5|1144.5|28
1621202890000|2021-05-16 22:08:10|1148.78|1144.78|1150.22|1146.22|1150.25|1146.25|1148.78|1144.78|25
1621202900000|2021-05-16 22:08:20|1150.18|1146.18|1151.34|1147.34|1151.34|1147.34|1150.09|1146.09|28
1621202910000|2021-05-16 22:08:30|1151.31|1147.31|1150.93|1146.93|1151.31|1147.31|1150.81|1146.81|24
1621202920000|2021-05-16 22:08:40|1150.92|1146.92|1151.1|1147.1|1151.18|1147.18|1150.85|1146.85|26
1621202930000|2021-05-16 22:08:50|1151.28|1147.28|1151.31|1147.31|1151.66|1147.66|1150.95|1146.95|33
1621202940000|2021-05-16 22:09:00|1151.25|1147.25|1150.47|1146.47|1151.25|1147.25|1150.46|1146.46|22
1621202950000|2021-05-16 22:09:10|1150.46|1146.46|1150.28|1146.28|1150.47|1146.47|1150.13|1146.13|26
1621202960000|2021-05-16 22:09:20|1150.29|1146.29|1150.26|1146.26|1150.31|1146.31|1150.16|1146.16|13
1621202970000|2021-05-16 22:09:30|1150.25|1146.25|1150.36|1146.36|1150.47|1146.47|1150.24|1146.24|16
1621202980000|2021-05-16 22:09:40|1150.4|1146.4|1150.29|1146.29|1150.49|1146.49|1150.29|1146.29|22
1621202990000|2021-05-16 22:09:50|1150.4|1146.4|1150.71|1146.71|1150.81|1146.81|1150.29|1146.29|19
1621203000000|2021-05-16 22:10:00|1151.02|1147.02|1150.57|1146.57|1151.02|1147.02|1150.56|1146.56|16
1621203010000|2021-05-16 22:10:10|1150.58|1146.58|1150.22|1146.22|1150.59|1146.59|1149.71|1145.71|31
1621203020000|2021-05-16 22:10:20|1150.31|1146.31|1152.29|1148.29|1152.33|1148.33|1150.3|1146.3|27
1621203030000|2021-05-16 22:10:30|1152.11|1148.11|1153.96|1149.96|1154.18|1150.18|1152.11|1148.11|35
1621203040000|2021-05-16 22:10:40|1153.88|1149.88|1153.86|1149.86|1154.1|1150.1|1153.68|1149.68|27
1621203050000|2021-05-16 22:10:50|1153.88|1149.88|1152.66|1148.66|1154.07|1150.07|1152.46|1148.46|32
1621203060000|2021-05-16 22:11:00|1152.48|1148.48|1154.54|1150.54|1154.84|1150.84|1152.48|1148.48|32
1621203070000|2021-05-16 22:11:10|1155.1|1151.1|1154.63|1150.63|1155.1|1151.1|1154.4|1150.4|31
1621203080000|2021-05-16 22:11:20|1154.64|1150.64|1154.43|1150.43|1155.25|1151.25|1153.5|1149.5|35
1621203090000|2021-05-16 22:11:30|1154.39|1150.39|1154.39|1150.39|1155.11|1151.11|1154.35|1150.35|34
1621203100000|2021-05-16 22:11:40|1154.41|1150.41|1154.6|1150.6|1154.67|1150.67|1154.25|1150.25|35
1621203110000|2021-05-16 22:11:50|1154.59|1150.59|1153.82|1149.82|1154.69|1150.69|1153.41|1149.41|32
1621203120000|2021-05-16 22:12:00|1153.97|1149.97|1152.98|1148.98|1154.25|1150.25|1152.98|1148.98|36
1621203130000|2021-05-16 22:12:10|1152.51|1148.51|1152.75|1148.75|1152.87|1148.87|1152.35|1148.35|31
1621203140000|2021-05-16 22:12:20|1152.81|1148.81|1153.62|1149.62|1153.82|1149.82|1152.74|1148.74|32
1621203150000|2021-05-16 22:12:30|1153.71|1149.71|1152.62|1148.62|1153.77|1149.77|1152.62|1148.62|34
1621203160000|2021-05-16 22:12:40|1152.72|1148.72|1153.38|1149.38|1153.86|1149.86|1152.71|1148.71|33
1621203170000|2021-05-16 22:12:50|1153.3|1149.3|1154.41|1150.41|1154.52|1150.52|1153.3|1149.3|27
1621203180000|2021-05-16 22:13:00|1154.48|1150.48|1153.1|1149.1|1154.48|1150.48|1153.02|1149.02|32
1621203190000|2021-05-16 22:13:10|1153.28|1149.28|1152.76|1148.76|1153.46|1149.46|1152.76|1148.76|35
1621203200000|2021-05-16 22:13:20|1153.43|1149.43|1153.13|1149.13|1153.73|1149.73|1152.89|1148.89|36
1621203210000|2021-05-16 22:13:30|1153.11|1149.11|1153.65|1149.65|1154.11|1150.11|1153.11|1149.11|38
1621203220000|2021-05-16 22:13:40|1154.21|1150.21|1153.95|1149.95|1154.21|1150.21|1153.21|1149.21|33
1621203230000|2021-05-16 22:13:50|1153.61|1149.61|1154.49|1150.49|1154.58|1150.58|1153.61|1149.61|33
1621203240000|2021-05-16 22:14:00|1154.85|1150.85|1155.71|1151.71|1155.77|1151.77|1154.54|1150.54|36
1621203250000|2021-05-16 22:14:10|1155.4|1151.4|1156.42|1152.42|1156.58|1152.58|1154.94|1150.94|32
1621203260000|2021-05-16 22:14:20|1156.43|1152.43|1155.27|1151.27|1156.49|1152.49|1155.24|1151.24|33
1621203270000|2021-05-16 22:14:30|1155.25|1151.25|1154.76|1150.76|1155.35|1151.35|1154.65|1150.65|24
1621203280000|2021-05-16 22:14:40|1154.78|1150.78|1154.97|1150.97|1154.97|1150.97|1154.66|1150.66|32
1621203290000|2021-05-16 22:14:50|1154.98|1150.98|1156.03|1152.03|1156.05|1152.05|1154.73|1150.73|28
1621203300000|2021-05-16 22:15:00|1156.2|1152.2|1155.6|1151.6|1156.34|1152.34|1155.48|1151.48|35
1621203310000|2021-05-16 22:15:10|1155.59|1151.59|1155.24|1151.24|1155.96|1151.96|1155.12|1151.12|34
1621203320000|2021-05-16 22:15:20|1155.26|1151.26|1156.43|1152.43|1156.7|1152.7|1155.17|1151.17|36
1621203330000|2021-05-16 22:15:30|1157.1|1153.1|1157.3|1153.3|1157.3|1153.3|1156.73|1152.73|36
1621203340000|2021-05-16 22:15:40|1157.15|1153.15|1156.82|1152.82|1157.4|1153.4|1156.69|1152.69|36
1621203350000|2021-05-16 22:15:50|1156.71|1152.71|1156.98|1152.98|1157.09|1153.09|1156.7|1152.7|30
1621203360000|2021-05-16 22:16:00|1157.02|1153.02|1157.65|1153.65|1158.37|1154.37|1157.02|1153.02|31
1621203370000|2021-05-16 22:16:10|1157.69|1153.69|1158.38|1154.38|1158.38|1154.38|1157.66|1153.66|34
1621203380000|2021-05-16 22:16:20|1158.33|1154.33|1158.5|1154.5|1159.19|1155.19|1158.33|1154.33|31
1621203390000|2021-05-16 22:16:30|1158.44|1154.44|1159.63|1155.63|1159.78|1155.78|1158.43|1154.43|38
1621203400000|2021-05-16 22:16:40|1159.66|1155.66|1159.06|1155.06|1159.7|1155.7|1158.96|1154.96|36
1621203410000|2021-05-16 22:16:50|1159.29|1155.29|1160.92|1156.92|1160.94|1156.94|1159.08|1155.08|33
1621203420000|2021-05-16 22:17:00|1160.96|1156.96|1158.31|1154.31|1160.96|1156.96|1158.31|1154.31|36
1621203430000|2021-05-16 22:17:10|1158.3|1154.3|1158.18|1154.18|1158.35|1154.35|1157.93|1153.93|33
1621203440000|2021-05-16 22:17:20|1158.28|1154.28|1158.02|1154.02|1158.28|1154.28|1157.39|1153.39|29
1621203450000|2021-05-16 22:17:30|1158.2|1154.2|1159.99|1155.99|1160.18|1156.18|1158.05|1154.05|37
1621203460000|2021-05-16 22:17:40|1159.91|1155.91|1160.63|1156.63|1161.22|1157.22|1159.91|1155.91|36
1621203470000|2021-05-16 22:17:50|1160.64|1156.64|1160.1|1156.1|1160.65|1156.65|1159.85|1155.85|38
1621203480000|2021-05-16 22:18:00|1160.07|1156.07|1159.61|1155.61|1160.26|1156.26|1159.6|1155.6|32
1621203490000|2021-05-16 22:18:10|1159.5|1155.5|1160.05|1156.05|1160.42|1156.42|1159.37|1155.37|35
1621203500000|2021-05-16 22:18:20|1160.06|1156.06|1159.93|1155.93|1160.25|1156.25|1159.22|1155.22|37
1621203510000|2021-05-16 22:18:30|1159.88|1155.88|1160.22|1156.22|1160.22|1156.22|1158.97|1154.97|29
1621203520000|2021-05-16 22:18:40|1160.31|1156.31|1159.59|1155.59|1160.33|1156.33|1159.55|1155.55|26
1621203530000|2021-05-16 22:18:50|1159.62|1155.62|1159.28|1155.28|1159.75|1155.75|1159.18|1155.18|35
1621203540000|2021-05-16 22:19:00|1159.17|1155.17|1159.02|1155.02|1159.19|1155.19|1158.79|1154.79|35
1621203550000|2021-05-16 22:19:10|1159.03|1155.03|1157.8|1153.8|1159.03|1155.03|1157.8|1153.8|28
1621203560000|2021-05-16 22:19:20|1157.7|1153.7|1156.89|1152.89|1157.7|1153.7|1155.9|1151.9|34
1621203570000|2021-05-16 22:19:30|1157.09|1153.09|1156.9|1152.9|1157.18|1153.18|1156.38|1152.38|40
1621203580000|2021-05-16 22:19:40|1156.68|1152.68|1155.14|1151.14|1156.75|1152.75|1155.14|1151.14|37
1621203590000|2021-05-16 22:19:50|1155|1151|1153.4|1149.4|1155|1151|1153.38|1149.38|39
1621203600000|2021-05-16 22:20:00|1153.55|1149.55|1154.37|1150.37|1154.53|1150.53|1153.51|1149.51|35
1621203610000|2021-05-16 22:20:10|1154.36|1150.36|1153.59|1149.59|1154.41|1150.41|1153.51|1149.51|36
1621203620000|2021-05-16 22:20:20|1153.57|1149.57|1151.92|1147.92|1153.68|1149.68|1151.76|1147.76|35
1621203630000|2021-05-16 22:20:30|1152.13|1148.13|1153.48|1149.48|1153.48|1149.48|1151.94|1147.94|33
1621203640000|2021-05-16 22:20:40|1153.69|1149.69|1155.05|1151.05|1155.09|1151.09|1153.69|1149.69|33
1621203650000|2021-05-16 22:20:50|1155.22|1151.22|1155.71|1151.71|1156.4|1152.4|1155.1|1151.1|37
1621203660000|2021-05-16 22:21:00|1155.72|1151.72|1156.24|1152.24|1156.57|1152.57|1155.47|1151.47|36
1621203670000|2021-05-16 22:21:10|1156.23|1152.23|1154.08|1150.08|1156.23|1152.23|1153.77|1149.77|34
1621203680000|2021-05-16 22:21:20|1154.27|1150.27|1153.94|1149.94|1154.67|1150.67|1153.94|1149.94|37
1621203690000|2021-05-16 22:21:30|1153.84|1149.84|1152.77|1148.77|1153.84|1149.84|1152.76|1148.76|36
1621203700000|2021-05-16 22:21:40|1152.72|1148.72|1153.52|1149.52|1153.52|1149.52|1152.68|1148.68|35
1621203710000|2021-05-16 22:21:50|1153.57|1149.57|1152.37|1148.37|1154.14|1150.14|1152.26|1148.26|36
1621203720000|2021-05-16 22:22:00|1152.85|1148.85|1154|1150|1154|1150|1152.85|1148.85|31
1621203730000|2021-05-16 22:22:10|1154.01|1150.01|1155.33|1151.33|1155.64|1151.64|1154.01|1150.01|32
1621203740000|2021-05-16 22:22:20|1155.35|1151.35|1154.74|1150.74|1155.42|1151.42|1154.6|1150.6|31
1621203750000|2021-05-16 22:22:30|1154.76|1150.76|1155.38|1151.38|1155.43|1151.43|1154.76|1150.76|30
1621203760000|2021-05-16 22:22:40|1155.35|1151.35|1154.86|1150.86|1155.37|1151.37|1154.72|1150.72|30
1621203770000|2021-05-16 22:22:50|1154.88|1150.88|1155.88|1151.88|1155.88|1151.88|1154.88|1150.88|31
1621203780000|2021-05-16 22:23:00|1156.01|1152.01|1157.59|1153.59|1157.59|1153.59|1155.79|1151.79|30
1621203790000|2021-05-16 22:23:10|1157.57|1153.57|1159.78|1155.78|1159.81|1155.81|1157.57|1153.57|28
1621203800000|2021-05-16 22:23:20|1159.81|1155.81|1160.25|1156.25|1160.38|1156.38|1159.76|1155.76|27
1621203810000|2021-05-16 22:23:30|1160.18|1156.18|1160.61|1156.61|1160.74|1156.74|1160.18|1156.18|24
1621203820000|2021-05-16 22:23:40|1160.66|1156.66|1159.49|1155.49|1160.73|1156.73|1159.34|1155.34|30
1621203830000|2021-05-16 22:23:50|1159.48|1155.48|1159.53|1155.53|1159.53|1155.53|1158.88|1154.88|30
1621203840000|2021-05-16 22:24:00|1159.49|1155.49|1156.59|1152.59|1159.52|1155.52|1156.52|1152.52|33
1621203850000|2021-05-16 22:24:10|1156.54|1152.54|1156.37|1152.37|1157.29|1153.29|1156.37|1152.37|34
1621203860000|2021-05-16 22:24:20|1156.41|1152.41|1156.32|1152.32|1156.41|1152.41|1156.24|1152.24|25
1621203870000|2021-05-16 22:24:30|1156.25|1152.25|1156.35|1152.35|1157.78|1153.78|1156.25|1152.25|38
1621203880000|2021-05-16 22:24:40|1156.29|1152.29|1156.45|1152.45|1156.48|1152.48|1155.99|1151.99|30
1621203890000|2021-05-16 22:24:50|1156.48|1152.48|1156.57|1152.57|1156.71|1152.71|1156.47|1152.47|30
1621203900000|2021-05-16 22:25:00|1156.63|1152.63|1155.31|1151.31|1156.63|1152.63|1155.09|1151.09|34
1621203910000|2021-05-16 22:25:10|1155.41|1151.41|1155.09|1151.09|1155.42|1151.42|1154.8|1150.8|28
1621203920000|2021-05-16 22:25:20|1155.11|1151.11|1155.56|1151.56|1155.8|1151.8|1154.87|1150.87|33
1621203930000|2021-05-16 22:25:30|1155.53|1151.53|1155.29|1151.29|1155.62|1151.62|1155.29|1151.29|33
1621203940000|2021-05-16 22:25:40|1155.11|1151.11|1155.4|1151.4|1155.43|1151.43|1154.83|1150.83|34
1621203950000|2021-05-16 22:25:50|1155.44|1151.44|1154.95|1150.95|1155.7|1151.7|1154.91|1150.91|35
1621203960000|2021-05-16 22:26:00|1155|1151|1155.79|1151.79|1155.81|1151.81|1155|1151|29
1621203970000|2021-05-16 22:26:10|1155.8|1151.8|1157.29|1153.29|1157.29|1153.29|1155.77|1151.77|29
1621203980000|2021-05-16 22:26:20|1157.2|1153.2|1157.28|1153.28|1157.35|1153.35|1157.03|1153.03|26
1621203990000|2021-05-16 22:26:30|1157.14|1153.14|1158.04|1154.04|1158.04|1154.04|1157.14|1153.14|17
1621204000000|2021-05-16 22:26:40|1157.96|1153.96|1158.22|1154.22|1158.22|1154.22|1157.89|1153.89|23
1621204010000|2021-05-16 22:26:50|1158.23|1154.23|1158.27|1154.27|1158.47|1154.47|1158.23|1154.23|22
1621204020000|2021-05-16 22:27:00|1158.28|1154.28|1159.38|1155.38|1159.5|1155.5|1158.28|1154.28|29
1621204030000|2021-05-16 22:27:10|1159.47|1155.47|1159.77|1155.77|1160.07|1156.07|1159.47|1155.47|26
1621204040000|2021-05-16 22:27:20|1159.88|1155.88|1159.22|1155.22|1159.88|1155.88|1159.21|1155.21|32
1621204050000|2021-05-16 22:27:30|1159.23|1155.23|1159.12|1155.12|1159.28|1155.28|1159.12|1155.12|20
1621204060000|2021-05-16 22:27:40|1158.94|1154.94|1157.79|1153.79|1158.97|1154.97|1157.74|1153.74|32
1621204070000|2021-05-16 22:27:50|1157.85|1153.85|1157.46|1153.46|1157.87|1153.87|1157.17|1153.17|32
1621204080000|2021-05-16 22:28:00|1157.45|1153.45|1156.32|1152.32|1157.5|1153.5|1156.32|1152.32|31
1621204090000|2021-05-16 22:28:10|1156.33|1152.33|1156.3|1152.3|1156.35|1152.35|1155.97|1151.97|29
1621204100000|2021-05-16 22:28:20|1156.34|1152.34|1156.51|1152.51|1156.51|1152.51|1156.33|1152.33|12
1621204110000|2021-05-16 22:28:30|1156.58|1152.58|1156.69|1152.69|1156.72|1152.72|1156.49|1152.49|28
1621204120000|2021-05-16 22:28:40|1156.68|1152.68|1156.97|1152.97|1157|1153|1156.59|1152.59|24
1621204130000|2021-05-16 22:28:50|1156.93|1152.93|1157.03|1153.03|1157.05|1153.05|1156.85|1152.85|27
1621204140000|2021-05-16 22:29:00|1157.05|1153.05|1158.36|1154.36|1158.89|1154.89|1157.03|1153.03|35
1621204150000|2021-05-16 22:29:10|1158.35|1154.35|1157.81|1153.81|1158.4|1154.4|1157.62|1153.62|35
1621204160000|2021-05-16 22:29:20|1157.79|1153.79|1157.72|1153.72|1157.86|1153.86|1157.65|1153.65|31
1621204170000|2021-05-16 22:29:30|1157.76|1153.76|1157.71|1153.71|1157.84|1153.84|1157.48|1153.48|32
1621204180000|2021-05-16 22:29:40|1157.72|1153.72|1157.92|1153.92|1158.11|1154.11|1157.72|1153.72|19
1621204190000|2021-05-16 22:29:50|1157.94|1153.94|1157.53|1153.53|1157.94|1153.94|1157.36|1153.36|27
1621204200000|2021-05-16 22:30:00|1157.52|1153.52|1156.29|1152.29|1157.52|1153.52|1156.29|1152.29|33
1621204210000|2021-05-16 22:30:10|1156.06|1152.06|1156.11|1152.11|1156.74|1152.74|1155.64|1151.64|33
1621204220000|2021-05-16 22:30:20|1155.88|1151.88|1155.15|1151.15|1156.62|1152.62|1155|1151|27
1621204230000|2021-05-16 22:30:30|1155.36|1151.36|1152.77|1148.77|1155.36|1151.36|1152.71|1148.71|26
1621204240000|2021-05-16 22:30:40|1152.83|1148.83|1152.31|1148.31|1152.83|1148.83|1151.6|1147.6|21
1621204250000|2021-05-16 22:30:50|1152.32|1148.32|1152.48|1148.48|1152.66|1148.66|1152.25|1148.25|31
1621204260000|2021-05-16 22:31:00|1152.65|1148.65|1153.33|1149.33|1153.33|1149.33|1152.62|1148.62|26
1621204270000|2021-05-16 22:31:10|1153.41|1149.41|1152.96|1148.96|1153.43|1149.43|1152.96|1148.96|29
1621204280000|2021-05-16 22:31:20|1152.86|1148.86|1152.82|1148.82|1153.05|1149.05|1152.81|1148.81|32
1621204290000|2021-05-16 22:31:30|1152.83|1148.83|1153.13|1149.13|1153.13|1149.13|1152.83|1148.83|31
1621204300000|2021-05-16 22:31:40|1153.14|1149.14|1152.42|1148.42|1153.21|1149.21|1152.4|1148.4|30
1621204310000|2021-05-16 22:31:50|1152.36|1148.36|1152.6|1148.6|1152.82|1148.82|1152.04|1148.04|36
1621204320000|2021-05-16 22:32:00|1152.9|1148.9|1153.02|1149.02|1153.23|1149.23|1152.9|1148.9|17
1621204330000|2021-05-16 22:32:10|1153.15|1149.15|1153.63|1149.63|1153.63|1149.63|1153.15|1149.15|21
1621204340000|2021-05-16 22:32:20|1153.8|1149.8|1156.35|1152.35|1156.37|1152.37|1153.8|1149.8|21
1621204350000|2021-05-16 22:32:30|1156.31|1152.31|1158.1|1154.1|1158.1|1154.1|1156.27|1152.27|24
1621204360000|2021-05-16 22:32:40|1158.02|1154.02|1157.84|1153.84|1158.8|1154.8|1157.84|1153.84|32
1621204370000|2021-05-16 22:32:50|1157.75|1153.75|1158.36|1154.36|1158.36|1154.36|1157.75|1153.75|23
1621204380000|2021-05-16 22:33:00|1158.47|1154.47|1157.19|1153.19|1158.48|1154.48|1157.14|1153.14|28
1621204390000|2021-05-16 22:33:10|1157.18|1153.18|1157.07|1153.07|1157.69|1153.69|1157.07|1153.07|32
1621204400000|2021-05-16 22:33:20|1157.05|1153.05|1157.22|1153.22|1157.41|1153.41|1157.05|1153.05|37
1621204410000|2021-05-16 22:33:30|1157.33|1153.33|1156.42|1152.42|1157.38|1153.38|1156.2|1152.2|37
1621204420000|2021-05-16 22:33:40|1155.66|1151.66|1156.12|1152.12|1156.64|1152.64|1155.66|1151.66|38
1621204430000|2021-05-16 22:33:50|1156.07|1152.07|1154.57|1150.57|1156.07|1152.07|1154.51|1150.51|36
1621204440000|2021-05-16 22:34:00|1154.55|1150.55|1154.97|1150.97|1155.11|1151.11|1154.43|1150.43|35
1621204450000|2021-05-16 22:34:10|1154.92|1150.92|1155.98|1151.98|1155.99|1151.99|1154.92|1150.92|29
1621204460000|2021-05-16 22:34:20|1156|1152|1156.13|1152.13|1156.16|1152.16|1155.86|1151.86|26
1621204470000|2021-05-16 22:34:30|1156.07|1152.07|1155.69|1151.69|1156.46|1152.46|1155.67|1151.67|25
1621204480000|2021-05-16 22:34:40|1155.64|1151.64|1155.7|1151.7|1155.74|1151.74|1155.53|1151.53|32
1621204490000|2021-05-16 22:34:50|1155.69|1151.69|1155.64|1151.64|1155.69|1151.69|1155.48|1151.48|26
1621204500000|2021-05-16 22:35:00|1155.66|1151.66|1156.08|1152.08|1156.16|1152.16|1155.52|1151.52|31
1621204510000|2021-05-16 22:35:10|1156.03|1152.03|1156.33|1152.33|1156.64|1152.64|1155.99|1151.99|29
1621204520000|2021-05-16 22:35:20|1156.37|1152.37|1155.82|1151.82|1156.37|1152.37|1155.77|1151.77|30
1621204530000|2021-05-16 22:35:30|1155.81|1151.81|1155.81|1151.81|1156.02|1152.02|1155.69|1151.69|27
1621204540000|2021-05-16 22:35:40|1155.8|1151.8|1156.16|1152.16|1156.2|1152.2|1155.71|1151.71|29
1621204550000|2021-05-16 22:35:50|1156.15|1152.15|1157.22|1153.22|1157.22|1153.22|1156.15|1152.15|32
1621204560000|2021-05-16 22:36:00|1157.21|1153.21|1157.86|1153.86|1157.86|1153.86|1157.13|1153.13|33
1621204570000|2021-05-16 22:36:10|1157.89|1153.89|1158.59|1154.59|1158.59|1154.59|1157.67|1153.67|25
1621204580000|2021-05-16 22:36:20|1158.56|1154.56|1158.36|1154.36|1158.56|1154.56|1158.31|1154.31|21
1621204590000|2021-05-16 22:36:30|1158.35|1154.35|1158.33|1154.33|1158.39|1154.39|1158.11|1154.11|23
1621204600000|2021-05-16 22:36:40|1158.23|1154.23|1157.03|1153.03|1158.34|1154.34|1156.94|1152.94|28
1621204610000|2021-05-16 22:36:50|1156.96|1152.96|1155.32|1151.32|1156.96|1152.96|1155.22|1151.22|32
1621204620000|2021-05-16 22:37:00|1155.26|1151.26|1156.11|1152.11|1156.11|1152.11|1154.98|1150.98|34
1621204630000|2021-05-16 22:37:10|1156.09|1152.09|1155.57|1151.57|1156.21|1152.21|1155.52|1151.52|28
1621204640000|2021-05-16 22:37:20|1155.56|1151.56|1155.15|1151.15|1155.75|1151.75|1155.13|1151.13|24
1621204650000|2021-05-16 22:37:30|1155.1|1151.1|1154.84|1150.84|1155.14|1151.14|1154.75|1150.75|33
1621204660000|2021-05-16 22:37:40|1154.85|1150.85|1155.65|1151.65|1155.97|1151.97|1154.71|1150.71|35
1621204670000|2021-05-16 22:37:50|1155.79|1151.79|1155.03|1151.03|1155.79|1151.79|1154.62|1150.62|35
1621204680000|2021-05-16 22:38:00|1155.02|1151.02|1154.76|1150.76|1155.09|1151.09|1154.76|1150.76|31
1621204690000|2021-05-16 22:38:10|1154.84|1150.84|1153.97|1149.97|1154.92|1150.92|1153.95|1149.95|25
1621204700000|2021-05-16 22:38:20|1154|1150|1154.18|1150.18|1154.34|1150.34|1153.97|1149.97|28
1621204710000|2021-05-16 22:38:30|1154.15|1150.15|1154.96|1150.96|1155.03|1151.03|1154.15|1150.15|34
1621204720000|2021-05-16 22:38:40|1154.93|1150.93|1154.78|1150.78|1155|1151|1154.7|1150.7|27
1621204730000|2021-05-16 22:38:50|1154.75|1150.75|1153.94|1149.94|1154.75|1150.75|1153.8|1149.8|34
1621204740000|2021-05-16 22:39:00|1153.81|1149.81|1153.11|1149.11|1153.82|1149.82|1152.98|1148.98|32
1621204750000|2021-05-16 22:39:10|1153.12|1149.12|1153.55|1149.55|1153.56|1149.56|1153.06|1149.06|23
1621204760000|2021-05-16 22:39:20|1153.51|1149.51|1153.5|1149.5|1153.55|1149.55|1153.38|1149.38|30
1621204770000|2021-05-16 22:39:30|1153.55|1149.55|1152.82|1148.82|1153.55|1149.55|1152.7|1148.7|31
1621204780000|2021-05-16 22:39:40|1152.8|1148.8|1152.2|1148.2|1152.84|1148.84|1152.2|1148.2|30
1621204790000|2021-05-16 22:39:50|1152.14|1148.14|1151.21|1147.21|1152.19|1148.19|1151.21|1147.21|26
1621204800000|2021-05-16 22:40:00|1151.38|1147.38|1151.62|1147.62|1151.62|1147.62|1151.24|1147.24|25
1621204810000|2021-05-16 22:40:10|1151.75|1147.75|1151.98|1147.98|1151.99|1147.99|1151.52|1147.52|33
1621204820000|2021-05-16 22:40:20|1151.9|1147.9|1151.49|1147.49|1151.92|1147.92|1151.33|1147.33|28
1621204830000|2021-05-16 22:40:30|1151.51|1147.51|1151.91|1147.91|1152.03|1148.03|1151.49|1147.49|31
1621204840000|2021-05-16 22:40:40|1151.87|1147.87|1152.29|1148.29|1152.69|1148.69|1151.86|1147.86|32
1621204850000|2021-05-16 22:40:50|1152.36|1148.36|1154.14|1150.14|1155.03|1151.03|1152.36|1148.36|25
1621204860000|2021-05-16 22:41:00|1155.02|1151.02|1154.14|1150.14|1155.1|1151.1|1154.06|1150.06|34
1621204870000|2021-05-16 22:41:10|1154.12|1150.12|1153.34|1149.34|1154.12|1150.12|1153.31|1149.31|32
1621204880000|2021-05-16 22:41:20|1153.28|1149.28|1152.6|1148.6|1153.28|1149.28|1152.07|1148.07|33
1621204890000|2021-05-16 22:41:30|1152.44|1148.44|1152.71|1148.71|1152.72|1148.72|1152.37|1148.37|28
1621204900000|2021-05-16 22:41:40|1152.62|1148.62|1153.02|1149.02|1153.46|1149.46|1152.48|1148.48|31
1621204910000|2021-05-16 22:41:50|1153.03|1149.03|1153.27|1149.27|1153.41|1149.41|1152.32|1148.32|22
1621204920000|2021-05-16 22:42:00|1153.34|1149.34|1152.53|1148.53|1153.34|1149.34|1152.49|1148.49|30
1621204930000|2021-05-16 22:42:10|1152.61|1148.61|1152.44|1148.44|1152.61|1148.61|1152.06|1148.06|33
1621204940000|2021-05-16 22:42:20|1152.43|1148.43|1152.32|1148.32|1152.43|1148.43|1152.25|1148.25|32
1621204950000|2021-05-16 22:42:30|1152.38|1148.38|1152.02|1148.02|1152.38|1148.38|1151.71|1147.71|20
1621204960000|2021-05-16 22:42:40|1151.99|1147.99|1151.67|1147.67|1151.99|1147.99|1151.67|1147.67|19
1621204970000|2021-05-16 22:42:50|1151.66|1147.66|1151.87|1147.87|1152.01|1148.01|1151.66|1147.66|27
1621204980000|2021-05-16 22:43:00|1151.82|1147.82|1150.15|1146.15|1151.82|1147.82|1150.15|1146.15|34
1621204990000|2021-05-16 22:43:10|1150.16|1146.16|1150.84|1146.84|1150.95|1146.95|1149.76|1145.76|34
1621205000000|2021-05-16 22:43:20|1150.85|1146.85|1150.59|1146.59|1150.87|1146.87|1150.4|1146.4|36
1621205010000|2021-05-16 22:43:30|1150.61|1146.61|1149.74|1145.74|1150.66|1146.66|1149.74|1145.74|33
1621205020000|2021-05-16 22:43:40|1149.8|1145.8|1149.51|1145.51|1150.22|1146.22|1149.49|1145.49|32
1621205030000|2021-05-16 22:43:50|1149.43|1145.43|1149.35|1145.35|1149.43|1145.43|1148.97|1144.97|37
1621205040000|2021-05-16 22:44:00|1149.33|1145.33|1149.22|1145.22|1149.49|1145.49|1149.18|1145.18|30
1621205050000|2021-05-16 22:44:10|1149.27|1145.27|1148.35|1144.35|1149.33|1145.33|1148.35|1144.35|31
1621205060000|2021-05-16 22:44:20|1148.44|1144.44|1148.96|1144.96|1149.12|1145.12|1148.44|1144.44|19
1621205070000|2021-05-16 22:44:30|1148.85|1144.85|1148.53|1144.53|1148.96|1144.96|1148.38|1144.38|30
1621205080000|2021-05-16 22:44:40|1148.63|1144.63|1148.84|1144.84|1148.84|1144.84|1148.62|1144.62|12
1621205090000|2021-05-16 22:44:50|1149|1145|1149.15|1145.15|1149.19|1145.19|1148.96|1144.96|24
1621205100000|2021-05-16 22:45:00|1149.17|1145.17|1149.62|1145.62|1149.62|1145.62|1149.15|1145.15|22
1621205110000|2021-05-16 22:45:10|1149.61|1145.61|1149.99|1145.99|1149.99|1145.99|1149.36|1145.36|31
1621205120000|2021-05-16 22:45:20|1149.91|1145.91|1150.5|1146.5|1150.8|1146.8|1149.82|1145.82|21
1621205130000|2021-05-16 22:45:30|1150.45|1146.45|1151.83|1147.83|1151.83|1147.83|1150.41|1146.41|22
1621205140000|2021-05-16 22:45:40|1151.9|1147.9|1151.92|1147.92|1152.29|1148.29|1151.83|1147.83|31
1621205150000|2021-05-16 22:45:50|1151.84|1147.84|1152.51|1148.51|1152.51|1148.51|1151.84|1147.84|24
1621205160000|2021-05-16 22:46:00|1152.5|1148.5|1151.84|1147.84|1152.78|1148.78|1151.81|1147.81|27
1621205170000|2021-05-16 22:46:10|1151.83|1147.83|1151.62|1147.62|1151.83|1147.83|1151.42|1147.42|31
1621205180000|2021-05-16 22:46:20|1151.52|1147.52|1151.49|1147.49|1151.68|1147.68|1151.45|1147.45|24
1621205190000|2021-05-16 22:46:30|1151.07|1147.07|1150.56|1146.56|1151.12|1147.12|1150.56|1146.56|18
1621205200000|2021-05-16 22:46:40|1150.52|1146.52|1149.89|1145.89|1150.54|1146.54|1149.78|1145.78|33
1621205210000|2021-05-16 22:46:50|1149.86|1145.86|1150.37|1146.37|1150.63|1146.63|1149.86|1145.86|26
1621205220000|2021-05-16 22:47:00|1150.34|1146.34|1149.84|1145.84|1150.38|1146.38|1149.84|1145.84|26
1621205230000|2021-05-16 22:47:10|1149.82|1145.82|1148.33|1144.33|1149.82|1145.82|1148.23|1144.23|31
1621205240000|2021-05-16 22:47:20|1148.49|1144.49|1147.67|1143.67|1148.49|1144.49|1147.67|1143.67|18
1621205250000|2021-05-16 22:47:30|1147.55|1143.55|1147.26|1143.26|1147.65|1143.65|1147.16|1143.16|36
1621205260000|2021-05-16 22:47:40|1147.28|1143.28|1147.06|1143.06|1147.4|1143.4|1146.91|1142.91|25
1621205270000|2021-05-16 22:47:50|1147.1|1143.1|1146.92|1142.92|1147.21|1143.21|1146.82|1142.82|28
1621205280000|2021-05-16 22:48:00|1146.96|1142.96|1147.06|1143.06|1147.28|1143.28|1146.55|1142.55|33
1621205290000|2021-05-16 22:48:10|1147.21|1143.21|1147.59|1143.59|1147.59|1143.59|1146.94|1142.94|28
1621205300000|2021-05-16 22:48:20|1147.82|1143.82|1149.22|1145.22|1149.34|1145.34|1147.82|1143.82|34
1621205310000|2021-05-16 22:48:30|1149.27|1145.27|1148.91|1144.91|1149.27|1145.27|1148.41|1144.41|27
1621205320000|2021-05-16 22:48:40|1148.93|1144.93|1149.01|1145.01|1149.17|1145.17|1148.52|1144.52|24
1621205330000|2021-05-16 22:48:50|1148.98|1144.98|1148.89|1144.89|1149.12|1145.12|1148.58|1144.58|32
1621205340000|2021-05-16 22:49:00|1148.97|1144.97|1147.92|1143.92|1148.97|1144.97|1147.87|1143.87|28
1621205350000|2021-05-16 22:49:10|1147.89|1143.89|1148.33|1144.33|1148.43|1144.43|1147.74|1143.74|25
1621205360000|2021-05-16 22:49:20|1148.34|1144.34|1148.71|1144.71|1148.78|1144.78|1148.26|1144.26|31
1621205370000|2021-05-16 22:49:30|1148.72|1144.72|1148.38|1144.38|1148.72|1144.72|1148.29|1144.29|34
1621205380000|2021-05-16 22:49:40|1148.57|1144.57|1148.46|1144.46|1148.61|1144.61|1148.17|1144.17|30
1621205390000|2021-05-16 22:49:50|1148.38|1144.38|1148.08|1144.08|1148.41|1144.41|1148|1144|26
1621205400000|2021-05-16 22:50:00|1148.07|1144.07|1148.02|1144.02|1148.09|1144.09|1147.5|1143.5|31
1621205410000|2021-05-16 22:50:10|1148.03|1144.03|1147.79|1143.79|1148.07|1144.07|1147.77|1143.77|27
1621205420000|2021-05-16 22:50:20|1147.8|1143.8|1147.97|1143.97|1147.99|1143.99|1147.8|1143.8|26
1621205430000|2021-05-16 22:50:30|1147.96|1143.96|1148.36|1144.36|1148.37|1144.37|1147.93|1143.93|25
1621205440000|2021-05-16 22:50:40|1148.37|1144.37|1148.46|1144.46|1148.6|1144.6|1148.36|1144.36|28
1621205450000|2021-05-16 22:50:50|1148.38|1144.38|1149.43|1145.43|1149.5|1145.5|1148.38|1144.38|27
1621205460000|2021-05-16 22:51:00|1149.4|1145.4|1150.49|1146.49|1150.5|1146.5|1149.37|1145.37|23
1621205470000|2021-05-16 22:51:10|1150.58|1146.58|1151.03|1147.03|1151.36|1147.36|1150.55|1146.55|24
1621205480000|2021-05-16 22:51:20|1151|1147|1151.29|1147.29|1151.37|1147.37|1150.87|1146.87|36
1621205490000|2021-05-16 22:51:30|1151.27|1147.27|1151.25|1147.25|1151.54|1147.54|1151.18|1147.18|25
1621205500000|2021-05-16 22:51:40|1151.26|1147.26|1151.5|1147.5|1151.53|1147.53|1151.08|1147.08|31
1621205510000|2021-05-16 22:51:50|1151.46|1147.46|1151.87|1147.87|1151.94|1147.94|1151.46|1147.46|31
1621205520000|2021-05-16 22:52:00|1151.9|1147.9|1151.72|1147.72|1151.93|1147.93|1151.65|1147.65|32
1621205530000|2021-05-16 22:52:10|1151.71|1147.71|1150.36|1146.36|1151.71|1147.71|1150.26|1146.26|36
1621205540000|2021-05-16 22:52:20|1150.21|1146.21|1150.76|1146.76|1150.77|1146.77|1150.2|1146.2|30
1621205550000|2021-05-16 22:52:30|1150.75|1146.75|1151.41|1147.41|1151.47|1147.47|1150.49|1146.49|31
1621205560000|2021-05-16 22:52:40|1151.57|1147.57|1150.54|1146.54|1151.57|1147.57|1149.7|1145.7|34
1621205570000|2021-05-16 22:52:50|1150.53|1146.53|1150.1|1146.1|1150.79|1146.79|1149.96|1145.96|27
1621205580000|2021-05-16 22:53:00|1150.09|1146.09|1149.51|1145.51|1150.09|1146.09|1149.22|1145.22|34
1621205590000|2021-05-16 22:53:10|1149.53|1145.53|1148.88|1144.88|1149.53|1145.53|1148.82|1144.82|26
1621205600000|2021-05-16 22:53:20|1148.82|1144.82|1149.08|1145.08|1149.12|1145.12|1148.38|1144.38|35
1621205610000|2021-05-16 22:53:30|1149.09|1145.09|1150.37|1146.37|1150.37|1146.37|1149.08|1145.08|29
1621205620000|2021-05-16 22:53:40|1150.46|1146.46|1150.63|1146.63|1150.7|1146.7|1150.46|1146.46|17
1621205630000|2021-05-16 22:53:50|1150.77|1146.77|1151.25|1147.25|1151.46|1147.46|1150.63|1146.63|18
1621205640000|2021-05-16 22:54:00|1151.29|1147.29|1151.46|1147.46|1151.6|1147.6|1151.18|1147.18|31
1621205650000|2021-05-16 22:54:10|1151.57|1147.57|1150.69|1146.69|1151.76|1147.76|1150.69|1146.69|32
1621205660000|2021-05-16 22:54:20|1150.66|1146.66|1151.87|1147.87|1151.92|1147.92|1150.39|1146.39|34
1621205670000|2021-05-16 22:54:30|1151.86|1147.86|1152.15|1148.15|1152.18|1148.18|1151.75|1147.75|29
1621205680000|2021-05-16 22:54:40|1152.14|1148.14|1151.6|1147.6|1152.14|1148.14|1151.59|1147.59|31
1621205690000|2021-05-16 22:54:50|1151.59|1147.59|1151.09|1147.09|1151.59|1147.59|1150.71|1146.71|28
1621205700000|2021-05-16 22:55:00|1151.04|1147.04|1150.41|1146.41|1151.14|1147.14|1150.41|1146.41|33
1621205710000|2021-05-16 22:55:10|1150.15|1146.15|1149.64|1145.64|1150.23|1146.23|1149.62|1145.62|36
1621205720000|2021-05-16 22:55:20|1149.66|1145.66|1147.51|1143.51|1149.69|1145.69|1147.4|1143.4|33
1621205730000|2021-05-16 22:55:30|1147.42|1143.42|1146.9|1142.9|1147.42|1143.42|1146.88|1142.88|30
1621205740000|2021-05-16 22:55:40|1146.87|1142.87|1146.5|1142.5|1146.87|1142.87|1146.46|1142.46|25
1621205750000|2021-05-16 22:55:50|1146.55|1142.55|1146.51|1142.51|1146.72|1142.72|1146.49|1142.49|23
1621205760000|2021-05-16 22:56:00|1146.53|1142.53|1147.72|1143.72|1148|1144|1146.53|1142.53|33
1621205770000|2021-05-16 22:56:10|1147.73|1143.73|1148.37|1144.37|1149.23|1145.23|1147.6|1143.6|26
1621205780000|2021-05-16 22:56:20|1148.3|1144.3|1150.76|1146.76|1150.76|1146.76|1148.27|1144.27|20
1621205790000|2021-05-16 22:56:30|1150.66|1146.66|1150.92|1146.92|1151.14|1147.14|1150.55|1146.55|23
1621205800000|2021-05-16 22:56:40|1150.95|1146.95|1153.83|1149.83|1153.87|1149.87|1150.95|1146.95|17
1621205810000|2021-05-16 22:56:50|1153.92|1149.92|1154.15|1150.15|1154.15|1150.15|1153.92|1149.92|9
1621205820000|2021-05-16 22:57:00|1154.14|1150.14|1154.28|1150.28|1154.28|1150.28|1153.98|1149.98|13
1621205830000|2021-05-16 22:57:10|1154.35|1150.35|1154.11|1150.11|1154.41|1150.41|1153.58|1149.58|20
1621205840000|2021-05-16 22:57:20|1154.1|1150.1|1152.49|1148.49|1154.1|1150.1|1152.49|1148.49|24
1621205850000|2021-05-16 22:57:30|1152.5|1148.5|1153.03|1149.03|1153.03|1149.03|1152.28|1148.28|19
1621205860000|2021-05-16 22:57:40|1152.99|1148.99|1152.54|1148.54|1153.05|1149.05|1152.54|1148.54|31
1621205870000|2021-05-16 22:57:50|1152.42|1148.42|1152.68|1148.68|1152.76|1148.76|1152.36|1148.36|30
1621205880000|2021-05-16 22:58:00|1152.8|1148.8|1153.47|1149.47|1153.47|1149.47|1152.7|1148.7|23
1621205890000|2021-05-16 22:58:10|1153.44|1149.44|1153.24|1149.24|1153.44|1149.44|1152.91|1148.91|33
1621205900000|2021-05-16 22:58:20|1153.25|1149.25|1154.41|1150.41|1154.55|1150.55|1153.25|1149.25|31
1621205910000|2021-05-16 22:58:30|1154.32|1150.32|1154.6|1150.6|1154.6|1150.6|1154.26|1150.26|20
1621205920000|2021-05-16 22:58:40|1154.56|1150.56|1153.22|1149.22|1154.59|1150.59|1153.07|1149.07|29
1621205930000|2021-05-16 22:58:50|1153.24|1149.24|1153.89|1149.89|1154.53|1150.53|1153.24|1149.24|29
1621205940000|2021-05-16 22:59:00|1153.95|1149.95|1152.81|1148.81|1153.95|1149.95|1152.78|1148.78|35
1621205950000|2021-05-16 22:59:10|1152.79|1148.79|1152.17|1148.17|1152.82|1148.82|1152.12|1148.12|25
1621205960000|2021-05-16 22:59:20|1152.12|1148.12|1149.99|1145.99|1152.12|1148.12|1149.99|1145.99|31
1621205970000|2021-05-16 22:59:30|1149.98|1145.98|1149.37|1145.37|1150.09|1146.09|1149.29|1145.29|33
1621205980000|2021-05-16 22:59:40|1149.49|1145.49|1150.18|1146.18|1150.8|1146.8|1149.49|1145.49|31
1621205990000|2021-05-16 22:59:50|1150.29|1146.29|1150.11|1146.11|1150.37|1146.37|1149.47|1145.47|28
1621206000000|2021-05-16 23:00:00|1150.15|1146.15|1150.1|1146.1|1151.18|1147.18|1150.1|1146.1|37
1621206010000|2021-05-16 23:00:10|1150.22|1146.22|1148.53|1144.53|1150.27|1146.27|1148.53|1144.53|34
1621206020000|2021-05-16 23:00:20|1148.4|1144.4|1148.31|1144.31|1148.92|1144.92|1148.15|1144.15|29
1621206030000|2021-05-16 23:00:30|1148.22|1144.22|1146.95|1142.95|1148.43|1144.43|1146.85|1142.85|32
1621206040000|2021-05-16 23:00:40|1147.01|1143.01|1146.47|1142.47|1147.51|1143.51|1146.41|1142.41|36
1621206050000|2021-05-16 23:00:50|1146.41|1142.41|1145.7|1141.7|1146.43|1142.43|1145.7|1141.7|25
1621206060000|2021-05-16 23:01:00|1145.6|1141.6|1145.88|1141.88|1146.71|1142.71|1145.48|1141.48|33
1621206070000|2021-05-16 23:01:10|1145.87|1141.87|1145.7|1141.7|1145.94|1141.94|1145.18|1141.18|30
1621206080000|2021-05-16 23:01:20|1145.73|1141.73|1146.9|1142.9|1146.9|1142.9|1145.73|1141.73|32
1621206090000|2021-05-16 23:01:30|1146.94|1142.94|1146.48|1142.48|1147.02|1143.02|1146.46|1142.46|26
1621206100000|2021-05-16 23:01:40|1146.47|1142.47|1146.06|1142.06|1146.51|1142.51|1145.54|1141.54|35
1621206110000|2021-05-16 23:01:50|1146.08|1142.08|1146.43|1142.43|1146.77|1142.77|1145.98|1141.98|32
1621206120000|2021-05-16 23:02:00|1146.46|1142.46|1145.47|1141.47|1146.5|1142.5|1145.35|1141.35|34
1621206130000|2021-05-16 23:02:10|1145.43|1141.43|1144.09|1140.09|1145.43|1141.43|1144.09|1140.09|35
1621206140000|2021-05-16 23:02:20|1144.11|1140.11|1145.69|1141.69|1145.69|1141.69|1144.07|1140.07|34
1621206150000|2021-05-16 23:02:30|1145.58|1141.58|1146.36|1142.36|1146.55|1142.55|1145.58|1141.58|34
1621206160000|2021-05-16 23:02:40|1146.43|1142.43|1146.47|1142.47|1146.72|1142.72|1146.27|1142.27|33
1621206170000|2021-05-16 23:02:50|1146.49|1142.49|1146.61|1142.61|1146.83|1142.83|1146.18|1142.18|27
1621206180000|2021-05-16 23:03:00|1146.59|1142.59|1149.07|1145.07|1149.12|1145.12|1146.59|1142.59|30
1621206190000|2021-05-16 23:03:10|1149.15|1145.15|1149.25|1145.25|1149.77|1145.77|1149.14|1145.14|26
1621206200000|2021-05-16 23:03:20|1149.24|1145.24|1149.08|1145.08|1149.24|1145.24|1148.53|1144.53|28
1621206210000|2021-05-16 23:03:30|1149.12|1145.12|1148.79|1144.79|1149.34|1145.34|1148.79|1144.79|29
1621206220000|2021-05-16 23:03:40|1148.73|1144.73|1148.65|1144.65|1148.96|1144.96|1148.57|1144.57|34
1621206230000|2021-05-16 23:03:50|1148.76|1144.76|1147.81|1143.81|1148.76|1144.76|1147.31|1143.31|32
1621206240000|2021-05-16 23:04:00|1147.7|1143.7|1145.41|1141.41|1147.85|1143.85|1145.36|1141.36|33
1621206250000|2021-05-16 23:04:10|1145.42|1141.42|1143.46|1139.46|1145.42|1141.42|1143.46|1139.46|28
1621206260000|2021-05-16 23:04:20|1143.47|1139.47|1142.79|1138.79|1143.64|1139.64|1142.62|1138.62|22
1621206270000|2021-05-16 23:04:30|1142.8|1138.8|1141.4|1137.4|1142.91|1138.91|1141.37|1137.37|30
1621206280000|2021-05-16 23:04:40|1141.41|1137.41|1141.67|1137.67|1141.72|1137.72|1141.04|1137.04|32
1621206290000|2021-05-16 23:04:50|1141.52|1137.52|1142.31|1138.31|1142.31|1138.31|1141.21|1137.21|35
1621206300000|2021-05-16 23:05:00|1142.37|1138.37|1141.56|1137.56|1142.41|1138.41|1141.47|1137.47|34
1621206310000|2021-05-16 23:05:10|1141.63|1137.63|1141.68|1137.68|1141.68|1137.68|1141.22|1137.22|27
1621206320000|2021-05-16 23:05:20|1141.66|1137.66|1144.4|1140.4|1144.4|1140.4|1141.59|1137.59|35
1621206330000|2021-05-16 23:05:30|1144.41|1140.41|1145.24|1141.24|1145.34|1141.34|1144.19|1140.19|32
1621206340000|2021-05-16 23:05:40|1145.25|1141.25|1146.84|1142.84|1146.84|1142.84|1145.22|1141.22|28
1621206350000|2021-05-16 23:05:50|1146.7|1142.7|1147.39|1143.39|1147.55|1143.55|1146.7|1142.7|21
1621206360000|2021-05-16 23:06:00|1147.45|1143.45|1147.53|1143.53|1147.72|1143.72|1147.39|1143.39|28
1621206370000|2021-05-16 23:06:10|1148.29|1144.29|1148.75|1144.75|1148.81|1144.81|1148.22|1144.22|27
1621206380000|2021-05-16 23:06:20|1148.65|1144.65|1149.1|1145.1|1149.21|1145.21|1148.65|1144.65|30
1621206390000|2021-05-16 23:06:30|1149.22|1145.22|1150.15|1146.15|1150.15|1146.15|1148.66|1144.66|32
1621206400000|2021-05-16 23:06:40|1150.12|1146.12|1150.07|1146.07|1150.12|1146.12|1149.21|1145.21|35
1621206410000|2021-05-16 23:06:50|1150.06|1146.06|1149.3|1145.3|1150.06|1146.06|1149.21|1145.21|29
1621206420000|2021-05-16 23:07:00|1149.1|1145.1|1148.47|1144.47|1149.17|1145.17|1148.1|1144.1|35
1621206430000|2021-05-16 23:07:10|1148.71|1144.71|1148.96|1144.96|1149.24|1145.24|1148.71|1144.71|35
1621206440000|2021-05-16 23:07:20|1148.9|1144.9|1147.91|1143.91|1149.22|1145.22|1147.89|1143.89|34
1621206450000|2021-05-16 23:07:30|1147.96|1143.96|1148.02|1144.02|1148.02|1144.02|1147.75|1143.75|23
1621206460000|2021-05-16 23:07:40|1148|1144|1146.89|1142.89|1148.08|1144.08|1146.79|1142.79|29
1621206470000|2021-05-16 23:07:50|1146.92|1142.92|1145.89|1141.89|1147.23|1143.23|1145.89|1141.89|33
1621206480000|2021-05-16 23:08:00|1145.86|1141.86|1145.58|1141.58|1145.87|1141.87|1145.11|1141.11|30
1621206490000|2021-05-16 23:08:10|1145.66|1141.66|1144.99|1140.99|1145.79|1141.79|1144.93|1140.93|35
1621206500000|2021-05-16 23:08:20|1144.92|1140.92|1144.22|1140.22|1144.92|1140.92|1144.22|1140.22|35
1621206510000|2021-05-16 23:08:30|1144.17|1140.17|1145.14|1141.14|1145.43|1141.43|1144.17|1140.17|36
1621206520000|2021-05-16 23:08:40|1145.11|1141.11|1142.92|1138.92|1145.11|1141.11|1142.92|1138.92|37
1621206530000|2021-05-16 23:08:50|1142.9|1138.9|1143.53|1139.53|1143.61|1139.61|1142.84|1138.84|33
1621206540000|2021-05-16 23:09:00|1143.51|1139.51|1143.23|1139.23|1144.02|1140.02|1143.08|1139.08|36
1621206550000|2021-05-16 23:09:10|1143.21|1139.21|1142.28|1138.28|1143.38|1139.38|1142.01|1138.01|34
1621206560000|2021-05-16 23:09:20|1141.99|1137.99|1143.23|1139.23|1143.24|1139.24|1141.99|1137.99|38
1621206570000|2021-05-16 23:09:30|1143.26|1139.26|1143.08|1139.08|1144.04|1140.04|1143.06|1139.06|37
1621206580000|2021-05-16 23:09:40|1142.93|1138.93|1142.31|1138.31|1142.99|1138.99|1142.28|1138.28|36
1621206590000|2021-05-16 23:09:50|1142.38|1138.38|1142.61|1138.61|1142.72|1138.72|1142.26|1138.26|32
1621206600000|2021-05-16 23:10:00|1142.65|1138.65|1142.64|1138.64|1142.67|1138.67|1142.46|1138.46|30
1621206610000|2021-05-16 23:10:10|1142.62|1138.62|1143.53|1139.53|1143.53|1139.53|1142.58|1138.58|27
1621206620000|2021-05-16 23:10:20|1143.87|1139.87|1146.13|1142.13|1146.13|1142.13|1143.87|1139.87|31
1621206630000|2021-05-16 23:10:30|1146.12|1142.12|1146.78|1142.78|1146.82|1142.82|1146.12|1142.12|33
1621206640000|2021-05-16 23:10:40|1146.74|1142.74|1147.54|1143.54|1147.59|1143.59|1146.74|1142.74|24
1621206650000|2021-05-16 23:10:50|1147.51|1143.51|1146.61|1142.61|1147.95|1143.95|1146.61|1142.61|28
1621206660000|2021-05-16 23:11:00|1146.59|1142.59|1146.48|1142.48|1146.89|1142.89|1146.34|1142.34|29
1621206670000|2021-05-16 23:11:10|1146.5|1142.5|1146.56|1142.56|1146.59|1142.59|1145.78|1141.78|34
1621206680000|2021-05-16 23:11:20|1146.13|1142.13|1146.43|1142.43|1146.87|1142.87|1145.75|1141.75|26
1621206690000|2021-05-16 23:11:30|1146.53|1142.53|1144.84|1140.84|1146.56|1142.56|1144.84|1140.84|35
1621206700000|2021-05-16 23:11:40|1144.83|1140.83|1143.16|1139.16|1144.83|1140.83|1143.16|1139.16|36
1621206710000|2021-05-16 23:11:50|1143.1|1139.1|1144.1|1140.1|1144.69|1140.69|1142.97|1138.97|36
1621206720000|2021-05-16 23:12:00|1144.06|1140.06|1143.5|1139.5|1144.06|1140.06|1143.07|1139.07|33
1621206730000|2021-05-16 23:12:10|1143.57|1139.57|1143.95|1139.95|1144.09|1140.09|1143.55|1139.55|31
1621206740000|2021-05-16 23:12:20|1143.85|1139.85|1144.63|1140.63|1144.71|1140.71|1143.75|1139.75|31
1621206750000|2021-05-16 23:12:30|1144.77|1140.77|1145.05|1141.05|1146.08|1142.08|1144.77|1140.77|37
1621206760000|2021-05-16 23:12:40|1145.09|1141.09|1145.03|1141.03|1145.1|1141.1|1144.82|1140.82|24
1621206770000|2021-05-16 23:12:50|1145.08|1141.08|1145.36|1141.36|1146.13|1142.13|1145.06|1141.06|30
1621206780000|2021-05-16 23:13:00|1145.21|1141.21|1146.6|1142.6|1146.62|1142.62|1145.2|1141.2|33
1621206790000|2021-05-16 23:13:10|1146.62|1142.62|1147.34|1143.34|1147.34|1143.34|1146.62|1142.62|26
1621206800000|2021-05-16 23:13:20|1147.31|1143.31|1146.12|1142.12|1147.31|1143.31|1146.12|1142.12|22
1621206810000|2021-05-16 23:13:30|1146|1142|1145.44|1141.44|1146|1142|1145.36|1141.36|32
1621206820000|2021-05-16 23:13:40|1145.1|1141.1|1144.67|1140.67|1145.12|1141.12|1144.3|1140.3|35
1621206830000|2021-05-16 23:13:50|1144.69|1140.69|1144.48|1140.48|1144.69|1140.69|1144.37|1140.37|27
1621206840000|2021-05-16 23:14:00|1144.49|1140.49|1144.11|1140.11|1144.96|1140.96|1143.88|1139.88|30
1621206850000|2021-05-16 23:14:10|1144.24|1140.24|1144.18|1140.18|1144.45|1140.45|1143.91|1139.91|29
1621206860000|2021-05-16 23:14:20|1144.68|1140.68|1144.29|1140.29|1145.07|1141.07|1144.29|1140.29|33
1621206870000|2021-05-16 23:14:30|1144.31|1140.31|1144.55|1140.55|1144.72|1140.72|1144.3|1140.3|20
1621206880000|2021-05-16 23:14:40|1144.51|1140.51|1145.3|1141.3|1145.3|1141.3|1144.49|1140.49|26
1621206890000|2021-05-16 23:14:50|1145.51|1141.51|1146.78|1142.78|1146.79|1142.79|1145.51|1141.51|30
1621206900000|2021-05-16 23:15:00|1146.73|1142.73|1146.56|1142.56|1146.73|1142.73|1146.24|1142.24|31
1621206910000|2021-05-16 23:15:10|1146.72|1142.72|1147.24|1143.24|1147.41|1143.41|1146.72|1142.72|27
1621206920000|2021-05-16 23:15:20|1147.23|1143.23|1148.15|1144.15|1148.15|1144.15|1147.23|1143.23|29
1621206930000|2021-05-16 23:15:30|1147.85|1143.85|1149.09|1145.09|1149.2|1145.2|1147.51|1143.51|22
1621206940000|2021-05-16 23:15:40|1149.1|1145.1|1148.94|1144.94|1149.14|1145.14|1148.94|1144.94|21
1621206950000|2021-05-16 23:15:50|1148.87|1144.87|1149.25|1145.25|1149.51|1145.51|1148.86|1144.86|30
1621206960000|2021-05-16 23:16:00|1149.2|1145.2|1149.37|1145.37|1149.39|1145.39|1149.15|1145.15|32
1621206970000|2021-05-16 23:16:10|1149.38|1145.38|1148.78|1144.78|1149.39|1145.39|1148.65|1144.65|31
1621206980000|2021-05-16 23:16:20|1148.82|1144.82|1149.31|1145.31|1149.33|1145.33|1148.74|1144.74|30
1621206990000|2021-05-16 23:16:30|1149.25|1145.25|1148.61|1144.61|1149.46|1145.46|1148.61|1144.61|30
1621207000000|2021-05-16 23:16:40|1148.63|1144.63|1147.52|1143.52|1148.63|1144.63|1147.52|1143.52|29
1621207010000|2021-05-16 23:16:50|1147.53|1143.53|1148.82|1144.82|1148.82|1144.82|1147.49|1143.49|32
1621207020000|2021-05-16 23:17:00|1148.9|1144.9|1149.32|1145.32|1149.62|1145.62|1148.86|1144.86|28
1621207030000|2021-05-16 23:17:10|1149.91|1145.91|1151.37|1147.37|1151.51|1147.51|1149.91|1145.91|27
1621207040000|2021-05-16 23:17:20|1151.22|1147.22|1150.22|1146.22|1151.22|1147.22|1150.06|1146.06|37
1621207050000|2021-05-16 23:17:30|1150.18|1146.18|1151.03|1147.03|1151.03|1147.03|1150|1146|33
1621207060000|2021-05-16 23:17:40|1151.06|1147.06|1151.42|1147.42|1151.42|1147.42|1150.82|1146.82|33
1621207070000|2021-05-16 23:17:50|1151.43|1147.43|1153.2|1149.2|1153.45|1149.45|1151.43|1147.43|35
1621207080000|2021-05-16 23:18:00|1153.19|1149.19|1154.58|1150.58|1154.58|1150.58|1152.85|1148.85|34
1621207090000|2021-05-16 23:18:10|1154.57|1150.57|1155.17|1151.17|1155.42|1151.42|1154.56|1150.56|30
1621207100000|2021-05-16 23:18:20|1155.21|1151.21|1156.34|1152.34|1156.34|1152.34|1154.89|1150.89|33
1621207110000|2021-05-16 23:18:30|1156.29|1152.29|1156.75|1152.75|1156.89|1152.89|1155.74|1151.74|30
1621207120000|2021-05-16 23:18:40|1156.76|1152.76|1157.46|1153.46|1157.46|1153.46|1156.72|1152.72|28
1621207130000|2021-05-16 23:18:50|1157.43|1153.43|1156.81|1152.81|1157.52|1153.52|1156.72|1152.72|25
1621207140000|2021-05-16 23:19:00|1156.82|1152.82|1156.28|1152.28|1156.82|1152.82|1155.43|1151.43|33
1621207150000|2021-05-16 23:19:10|1156.26|1152.26|1156.78|1152.78|1157.1|1153.1|1155.98|1151.98|35
1621207160000|2021-05-16 23:19:20|1156.9|1152.9|1155.64|1151.64|1156.92|1152.92|1155.64|1151.64|37
1621207170000|2021-05-16 23:19:30|1155.55|1151.55|1154.35|1150.35|1155.55|1151.55|1154.35|1150.35|34
1621207180000|2021-05-16 23:19:40|1154.31|1150.31|1154.8|1150.8|1155.57|1151.57|1154.3|1150.3|34
1621207190000|2021-05-16 23:19:50|1154.81|1150.81|1153.87|1149.87|1154.81|1150.81|1153.51|1149.51|38
1621207200000|2021-05-16 23:20:00|1153.8|1149.8|1153.14|1149.14|1153.9|1149.9|1152.79|1148.79|33
1621207210000|2021-05-16 23:20:10|1153.21|1149.21|1152.05|1148.05|1153.26|1149.26|1152.05|1148.05|30
1621207220000|2021-05-16 23:20:20|1152.09|1148.09|1152.07|1148.07|1152.35|1148.35|1151.37|1147.37|30
1621207230000|2021-05-16 23:20:30|1151.97|1147.97|1152.29|1148.29|1152.48|1148.48|1151.94|1147.94|34
1621207240000|2021-05-16 23:20:40|1152.27|1148.27|1152.43|1148.43|1152.43|1148.43|1152.02|1148.02|32
1621207250000|2021-05-16 23:20:50|1152.37|1148.37|1152.56|1148.56|1152.68|1148.68|1152.26|1148.26|29
1621207260000|2021-05-16 23:21:00|1152.42|1148.42|1154.6|1150.6|1154.91|1150.91|1152.27|1148.27|37
1621207270000|2021-05-16 23:21:10|1154.58|1150.58|1156.95|1152.95|1156.95|1152.95|1154.58|1150.58|33
1621207280000|2021-05-16 23:21:20|1156.89|1152.89|1157.12|1153.12|1157.12|1153.12|1155.18|1151.18|31
1621207290000|2021-05-16 23:21:30|1157.07|1153.07|1157.79|1153.79|1157.96|1153.96|1156.94|1152.94|17
1621207300000|2021-05-16 23:21:40|1157.78|1153.78|1156.68|1152.68|1157.8|1153.8|1156.59|1152.59|19
1621207310000|2021-05-16 23:21:50|1156.59|1152.59|1155.52|1151.52|1156.79|1152.79|1155.52|1151.52|31
1621207320000|2021-05-16 23:22:00|1155.47|1151.47|1155.34|1151.34|1155.56|1151.56|1155.15|1151.15|34
1621207330000|2021-05-16 23:22:10|1155.38|1151.38|1155.67|1151.67|1155.76|1151.76|1155.2|1151.2|31
1621207340000|2021-05-16 23:22:20|1155.59|1151.59|1156.53|1152.53|1156.57|1152.57|1155.59|1151.59|34
1621207350000|2021-05-16 23:22:30|1156.52|1152.52|1158.38|1154.38|1158.38|1154.38|1156.4|1152.4|34
1621207360000|2021-05-16 23:22:40|1158.53|1154.53|1159.13|1155.13|1159.83|1155.83|1158.53|1154.53|27
1621207370000|2021-05-16 23:22:50|1159.23|1155.23|1157.79|1153.79|1159.54|1155.54|1157.75|1153.75|32
1621207380000|2021-05-16 23:23:00|1157.8|1153.8|1156.82|1152.82|1158.57|1154.57|1156.58|1152.58|36
1621207390000|2021-05-16 23:23:10|1156.73|1152.73|1157.67|1153.67|1157.68|1153.68|1156.73|1152.73|38
1621207400000|2021-05-16 23:23:20|1157.64|1153.64|1158.49|1154.49|1158.6|1154.6|1157.56|1153.56|34
1621207410000|2021-05-16 23:23:30|1158.4|1154.4|1158.33|1154.33|1158.58|1154.58|1158.21|1154.21|33
1621207420000|2021-05-16 23:23:40|1158.32|1154.32|1158.64|1154.64|1158.68|1154.68|1158.32|1154.32|31
1621207430000|2021-05-16 23:23:50|1158.8|1154.8|1158.17|1154.17|1158.89|1154.89|1158.09|1154.09|36
1621207440000|2021-05-16 23:24:00|1158.27|1154.27|1157.06|1153.06|1158.55|1154.55|1157.06|1153.06|38
1621207450000|2021-05-16 23:24:10|1157.15|1153.15|1157.22|1153.22|1157.72|1153.72|1156.99|1152.99|37
1621207460000|2021-05-16 23:24:20|1157.25|1153.25|1158.12|1154.12|1158.13|1154.13|1157.25|1153.25|29
1621207470000|2021-05-16 23:24:30|1158.16|1154.16|1158.66|1154.66|1159.06|1155.06|1157.93|1153.93|36
1621207480000|2021-05-16 23:24:40|1158.54|1154.54|1160.52|1156.52|1160.66|1156.66|1158.47|1154.47|36
1621207490000|2021-05-16 23:24:50|1160.55|1156.55|1158.87|1154.87|1160.83|1156.83|1158.87|1154.87|31
1621207500000|2021-05-16 23:25:00|1158.9|1154.9|1158.54|1154.54|1159.36|1155.36|1158.41|1154.41|35
1621207510000|2021-05-16 23:25:10|1158.59|1154.59|1158.18|1154.18|1158.59|1154.59|1158.03|1154.03|35
1621207520000|2021-05-16 23:25:20|1158.24|1154.24|1158.97|1154.97|1158.97|1154.97|1158.06|1154.06|33
1621207530000|2021-05-16 23:25:30|1159.17|1155.17|1160.63|1156.63|1160.63|1156.63|1159.17|1155.17|30
1621207540000|2021-05-16 23:25:40|1160.57|1156.57|1166.15|1162.15|1166.15|1162.15|1160.35|1156.35|35
1621207550000|2021-05-16 23:25:50|1166.21|1162.21|1168.77|1164.77|1168.77|1164.77|1166.21|1162.21|23
1621207560000|2021-05-16 23:26:00|1168.75|1164.75|1165.97|1161.97|1169|1165|1165.92|1161.92|37
1621207570000|2021-05-16 23:26:10|1166.07|1162.07|1167.53|1163.53|1167.83|1163.83|1166.07|1162.07|33
1621207580000|2021-05-16 23:26:20|1167.58|1163.58|1168.06|1164.06|1168.52|1164.52|1167.57|1163.57|31
1621207590000|2021-05-16 23:26:30|1168.14|1164.14|1168.81|1164.81|1168.81|1164.81|1167.93|1163.93|35
1621207600000|2021-05-16 23:26:40|1169.17|1165.17|1169.82|1165.82|1169.82|1165.82|1169.17|1165.17|33
1621207610000|2021-05-16 23:26:50|1169.81|1165.81|1169.11|1165.11|1170.03|1166.03|1168.97|1164.97|35
1621207620000|2021-05-16 23:27:00|1169.22|1165.22|1168.94|1164.94|1169.22|1165.22|1168.3|1164.3|37
1621207630000|2021-05-16 23:27:10|1168.95|1164.95|1169.53|1165.53|1169.53|1165.53|1168.29|1164.29|39
1621207640000|2021-05-16 23:27:20|1169.56|1165.56|1169.57|1165.57|1169.84|1165.84|1169.43|1165.43|33
1621207650000|2021-05-16 23:27:30|1169.58|1165.58|1169.72|1165.72|1169.77|1165.77|1169.48|1165.48|27
1621207660000|2021-05-16 23:27:40|1169.88|1165.88|1169.55|1165.55|1169.98|1165.98|1169.55|1165.55|35
1621207670000|2021-05-16 23:27:50|1169.59|1165.59|1168.81|1164.81|1169.83|1165.83|1168.81|1164.81|36
1621207680000|2021-05-16 23:28:00|1168.8|1164.8|1168.43|1164.43|1168.83|1164.83|1168.02|1164.02|35
1621207690000|2021-05-16 23:28:10|1168.42|1164.42|1168.37|1164.37|1169.27|1165.27|1168.34|1164.34|33
1621207700000|2021-05-16 23:28:20|1168.35|1164.35|1168.3|1164.3|1168.53|1164.53|1167.77|1163.77|27
1621207710000|2021-05-16 23:28:30|1168.2|1164.2|1168.86|1164.86|1168.86|1164.86|1167.37|1163.37|37
1621207720000|2021-05-16 23:28:40|1168.82|1164.82|1169.13|1165.13|1169.51|1165.51|1168.82|1164.82|26
1621207730000|2021-05-16 23:28:50|1169.09|1165.09|1168.41|1164.41|1169.09|1165.09|1168.22|1164.22|27
1621207740000|2021-05-16 23:29:00|1168.42|1164.42|1167.85|1163.85|1168.53|1164.53|1167.81|1163.81|31
1621207750000|2021-05-16 23:29:10|1167.93|1163.93|1166.6|1162.6|1168|1164|1166.19|1162.19|37
1621207760000|2021-05-16 23:29:20|1166.61|1162.61|1165.61|1161.61|1167.04|1163.04|1165.18|1161.18|39
1621207770000|2021-05-16 23:29:30|1165.57|1161.57|1165.36|1161.36|1166.87|1162.87|1165.36|1161.36|34
1621207780000|2021-05-16 23:29:40|1165.48|1161.48|1165.5|1161.5|1165.61|1161.61|1164.84|1160.84|36
1621207790000|2021-05-16 23:29:50|1165.32|1161.32|1164.13|1160.13|1165.32|1161.32|1163.73|1159.73|35
1621207800000|2021-05-16 23:30:00|1164.38|1160.38|1164.65|1160.65|1165.3|1161.3|1163.86|1159.86|39
1621207810000|2021-05-16 23:30:10|1164.75|1160.75|1164.13|1160.13|1164.75|1160.75|1163.98|1159.98|37
1621207820000|2021-05-16 23:30:20|1164.12|1160.12|1162.05|1158.05|1164.12|1160.12|1161.95|1157.95|37
1621207830000|2021-05-16 23:30:30|1161.99|1157.99|1161.51|1157.51|1161.99|1157.99|1161.25|1157.25|28
1621207840000|2021-05-16 23:30:40|1161.56|1157.56|1161.74|1157.74|1162.02|1158.02|1160.89|1156.89|35
1621207850000|2021-05-16 23:30:50|1161.69|1157.69|1161.6|1157.6|1161.7|1157.7|1161.17|1157.17|35
1621207860000|2021-05-16 23:31:00|1161.59|1157.59|1162.19|1158.19|1162.19|1158.19|1161.51|1157.51|32
1621207870000|2021-05-16 23:31:10|1162.25|1158.25|1164.52|1160.52|1164.56|1160.56|1162.24|1158.24|31
1621207880000|2021-05-16 23:31:20|1164.51|1160.51|1162.63|1158.63|1164.51|1160.51|1162.5|1158.5|33
1621207890000|2021-05-16 23:31:30|1162.6|1158.6|1162.57|1158.57|1162.8|1158.8|1161.97|1157.97|35
1621207900000|2021-05-16 23:31:40|1162.59|1158.59|1163.41|1159.41|1163.41|1159.41|1162.26|1158.26|34
1621207910000|2021-05-16 23:31:50|1163.42|1159.42|1163.38|1159.38|1163.71|1159.71|1163.38|1159.38|20
1621207920000|2021-05-16 23:32:00|1163.23|1159.23|1162.13|1158.13|1163.23|1159.23|1161.7|1157.7|37
1621207930000|2021-05-16 23:32:10|1162.2|1158.2|1162.55|1158.55|1162.74|1158.74|1161.95|1157.95|33
1621207940000|2021-05-16 23:32:20|1162.56|1158.56|1162.83|1158.83|1163.36|1159.36|1162.54|1158.54|34
1621207950000|2021-05-16 23:32:30|1162.66|1158.66|1162.3|1158.3|1162.76|1158.76|1162.3|1158.3|27
1621207960000|2021-05-16 23:32:40|1162.39|1158.39|1163.04|1159.04|1163.09|1159.09|1162.25|1158.25|33
1621207970000|2021-05-16 23:32:50|1163.05|1159.05|1162.37|1158.37|1163.05|1159.05|1162.26|1158.26|32
1621207980000|2021-05-16 23:33:00|1162.5|1158.5|1165.08|1161.08|1165.23|1161.23|1162.5|1158.5|33
1621207990000|2021-05-16 23:33:10|1165.05|1161.05|1165.19|1161.19|1165.4|1161.4|1164.94|1160.94|36
1621208000000|2021-05-16 23:33:20|1165.18|1161.18|1164.36|1160.36|1165.22|1161.22|1163.96|1159.96|35
1621208010000|2021-05-16 23:33:30|1164.27|1160.27|1164.58|1160.58|1164.95|1160.95|1164.27|1160.27|36
1621208020000|2021-05-16 23:33:40|1164.54|1160.54|1163.61|1159.61|1164.64|1160.64|1163.09|1159.09|35
1621208030000|2021-05-16 23:33:50|1163.63|1159.63|1163.68|1159.68|1163.74|1159.74|1163.25|1159.25|36
1621208040000|2021-05-16 23:34:00|1163.76|1159.76|1163.02|1159.02|1163.8|1159.8|1162.89|1158.89|34
1621208050000|2021-05-16 23:34:10|1163.01|1159.01|1162.62|1158.62|1163.12|1159.12|1161.77|1157.77|36
1621208060000|2021-05-16 23:34:20|1162.8|1158.8|1163.84|1159.84|1163.84|1159.84|1162.8|1158.8|27
1621208070000|2021-05-16 23:34:30|1163.95|1159.95|1165.84|1161.84|1166.13|1162.13|1163.94|1159.94|35
1621208080000|2021-05-16 23:34:40|1165.91|1161.91|1166.83|1162.83|1166.84|1162.84|1165.88|1161.88|29
1621208090000|2021-05-16 23:34:50|1166.84|1162.84|1167.93|1163.93|1168.18|1164.18|1166.83|1162.83|29
1621208100000|2021-05-16 23:35:00|1167.86|1163.86|1166.09|1162.09|1167.86|1163.86|1166.03|1162.03|32
1621208110000|2021-05-16 23:35:10|1166.07|1162.07|1165.53|1161.53|1166.33|1162.33|1165.53|1161.53|25
1621208120000|2021-05-16 23:35:20|1165.47|1161.47|1164.63|1160.63|1165.47|1161.47|1164.36|1160.36|36
1621208130000|2021-05-16 23:35:30|1164.07|1160.07|1164.7|1160.7|1164.94|1160.94|1164.03|1160.03|26
1621208140000|2021-05-16 23:35:40|1164.73|1160.73|1165.97|1161.97|1165.97|1161.97|1164.72|1160.72|35
1621208150000|2021-05-16 23:35:50|1166|1162|1166.77|1162.77|1166.88|1162.88|1166|1162|25
1621208160000|2021-05-16 23:36:00|1166.78|1162.78|1167|1163|1167.42|1163.42|1166.77|1162.77|29
1621208170000|2021-05-16 23:36:10|1166.99|1162.99|1165.44|1161.44|1167.08|1163.08|1165.41|1161.41|34
1621208180000|2021-05-16 23:36:20|1165.66|1161.66|1165.46|1161.46|1165.73|1161.73|1164.82|1160.82|32
1621208190000|2021-05-16 23:36:30|1165.55|1161.55|1166|1162|1166.01|1162.01|1165.55|1161.55|25
1621208200000|2021-05-16 23:36:40|1166.01|1162.01|1165.99|1161.99|1166.01|1162.01|1165.74|1161.74|14
1621208210000|2021-05-16 23:36:50|1166.01|1162.01|1165.85|1161.85|1166.14|1162.14|1165.84|1161.84|28
1621208220000|2021-05-16 23:37:00|1165.92|1161.92|1164.6|1160.6|1165.92|1161.92|1164.58|1160.58|35
1621208230000|2021-05-16 23:37:10|1164.61|1160.61|1163.65|1159.65|1164.68|1160.68|1163.57|1159.57|32
1621208240000|2021-05-16 23:37:20|1163.75|1159.75|1165.49|1161.49|1165.49|1161.49|1163.75|1159.75|32
1621208250000|2021-05-16 23:37:30|1165.59|1161.59|1165.8|1161.8|1166.13|1162.13|1165.59|1161.59|27
1621208260000|2021-05-16 23:37:40|1165.84|1161.84|1165.76|1161.76|1165.88|1161.88|1165.04|1161.04|34
1621208270000|2021-05-16 23:37:50|1166.01|1162.01|1165.93|1161.93|1166.13|1162.13|1165.78|1161.78|33
1621208280000|2021-05-16 23:38:00|1165.9|1161.9|1164.96|1160.96|1165.9|1161.9|1164.86|1160.86|30
1621208290000|2021-05-16 23:38:10|1164.91|1160.91|1165.49|1161.49|1165.58|1161.58|1164.9|1160.9|24
1621208300000|2021-05-16 23:38:20|1165.48|1161.48|1165.18|1161.18|1165.48|1161.48|1165.18|1161.18|22
1621208310000|2021-05-16 23:38:30|1165.17|1161.17|1164.94|1160.94|1165.41|1161.41|1164.76|1160.76|27
1621208320000|2021-05-16 23:38:40|1165.04|1161.04|1164.79|1160.79|1165.24|1161.24|1164.71|1160.71|26
1621208330000|2021-05-16 23:38:50|1164.77|1160.77|1164.59|1160.59|1165.2|1161.2|1164.4|1160.4|36
1621208340000|2021-05-16 23:39:00|1164.49|1160.49|1164.34|1160.34|1164.8|1160.8|1164.23|1160.23|33
1621208350000|2021-05-16 23:39:10|1164.36|1160.36|1164.37|1160.37|1164.52|1160.52|1164.13|1160.13|24
1621208360000|2021-05-16 23:39:20|1164.4|1160.4|1164.59|1160.59|1164.59|1160.59|1163.98|1159.98|24
1621208370000|2021-05-16 23:39:30|1164.54|1160.54|1164.81|1160.81|1165.15|1161.15|1164.49|1160.49|27
1621208380000|2021-05-16 23:39:40|1164.79|1160.79|1164.45|1160.45|1164.86|1160.86|1164.09|1160.09|24
1621208390000|2021-05-16 23:39:50|1164.44|1160.44|1163.81|1159.81|1164.44|1160.44|1163.78|1159.78|22
1621208400000|2021-05-16 23:40:00|1163.8|1159.8|1163.39|1159.39|1164.05|1160.05|1163.39|1159.39|31
1621208410000|2021-05-16 23:40:10|1163.45|1159.45|1163.8|1159.8|1163.8|1159.8|1163.45|1159.45|28
1621208420000|2021-05-16 23:40:20|1163.61|1159.61|1164.18|1160.18|1164.32|1160.32|1163.61|1159.61|26
1621208430000|2021-05-16 23:40:30|1164.21|1160.21|1164.12|1160.12|1164.22|1160.22|1163.62|1159.62|25
1621208440000|2021-05-16 23:40:40|1164.14|1160.14|1164.75|1160.75|1164.98|1160.98|1164.14|1160.14|26
1621208450000|2021-05-16 23:40:50|1164.72|1160.72|1163.67|1159.67|1164.72|1160.72|1163.36|1159.36|28
1621208460000|2021-05-16 23:41:00|1163.64|1159.64|1163.16|1159.16|1163.64|1159.64|1162.89|1158.89|34
1621208470000|2021-05-16 23:41:10|1162.7|1158.7|1162.18|1158.18|1162.76|1158.76|1162.17|1158.17|20
1621208480000|2021-05-16 23:41:20|1162.17|1158.17|1162.86|1158.86|1163.38|1159.38|1162.17|1158.17|30
1621208490000|2021-05-16 23:41:30|1162.85|1158.85|1162.66|1158.66|1162.85|1158.85|1162.49|1158.49|30
1621208500000|2021-05-16 23:41:40|1162.67|1158.67|1162.09|1158.09|1162.68|1158.68|1161.83|1157.83|30
1621208510000|2021-05-16 23:41:50|1162.07|1158.07|1161.96|1157.96|1162.12|1158.12|1161.81|1157.81|23
1621208520000|2021-05-16 23:42:00|1161.94|1157.94|1161.34|1157.34|1162.29|1158.29|1160.94|1156.94|25
1621208530000|2021-05-16 23:42:10|1161.21|1157.21|1161.98|1157.98|1161.98|1157.98|1161.05|1157.05|29
1621208540000|2021-05-16 23:42:20|1162.05|1158.05|1162.66|1158.66|1162.75|1158.75|1161.91|1157.91|25
1621208550000|2021-05-16 23:42:30|1162.64|1158.64|1163.13|1159.13|1163.2|1159.2|1162.51|1158.51|32
1621208560000|2021-05-16 23:42:40|1163.14|1159.14|1165.16|1161.16|1165.21|1161.21|1163.13|1159.13|29
1621208570000|2021-05-16 23:42:50|1165.17|1161.17|1165.15|1161.15|1165.29|1161.29|1165.08|1161.08|27
1621208580000|2021-05-16 23:43:00|1165.17|1161.17|1164.25|1160.25|1165.28|1161.28|1164.25|1160.25|17
1621208590000|2021-05-16 23:43:10|1164.19|1160.19|1163.61|1159.61|1164.25|1160.25|1163.47|1159.47|36
1621208600000|2021-05-16 23:43:20|1163.59|1159.59|1163|1159|1163.67|1159.67|1163|1159|34
1621208610000|2021-05-16 23:43:30|1163.03|1159.03|1161.37|1157.37|1163.12|1159.12|1161.32|1157.32|34
1621208620000|2021-05-16 23:43:40|1161.32|1157.32|1162.69|1158.69|1163.04|1159.04|1161.06|1157.06|32
1621208630000|2021-05-16 23:43:50|1162.96|1158.96|1165.01|1161.01|1165.01|1161.01|1162.82|1158.82|30
1621208640000|2021-05-16 23:44:00|1165.51|1161.51|1166.45|1162.45|1166.66|1162.66|1165.51|1161.51|22
1621208650000|2021-05-16 23:44:10|1166.54|1162.54|1167.77|1163.77|1167.77|1163.77|1166.52|1162.52|19
1621208660000|2021-05-16 23:44:20|1167.85|1163.85|1168.74|1164.74|1169.66|1165.66|1167.85|1163.85|24
1621208670000|2021-05-16 23:44:30|1168.71|1164.71|1169.97|1165.97|1169.97|1165.97|1168.55|1164.55|29
1621208680000|2021-05-16 23:44:40|1169.95|1165.95|1169.42|1165.42|1170.07|1166.07|1169.33|1165.33|26
1621208690000|2021-05-16 23:44:50|1169.48|1165.48|1169.19|1165.19|1170.22|1166.22|1169.19|1165.19|35
1621208700000|2021-05-16 23:45:00|1169.2|1165.2|1168.7|1164.7|1169.72|1165.72|1168.62|1164.62|35
1621208710000|2021-05-16 23:45:10|1168.69|1164.69|1168.34|1164.34|1168.69|1164.69|1167.96|1163.96|38
1621208720000|2021-05-16 23:45:20|1168.45|1164.45|1170.01|1166.01|1170.66|1166.66|1168.18|1164.18|37
1621208730000|2021-05-16 23:45:30|1169.92|1165.92|1170.12|1166.12|1170.15|1166.15|1169.75|1165.75|34
1621208740000|2021-05-16 23:45:40|1170.14|1166.14|1168.9|1164.9|1170.15|1166.15|1168.85|1164.85|29
1621208750000|2021-05-16 23:45:50|1168.85|1164.85|1167.82|1163.82|1169.02|1165.02|1167.68|1163.68|32
1621208760000|2021-05-16 23:46:00|1167.83|1163.83|1166.89|1162.89|1168.06|1164.06|1166.66|1162.66|36
1621208770000|2021-05-16 23:46:10|1166.86|1162.86|1166.63|1162.63|1167.03|1163.03|1166.63|1162.63|29
1621208780000|2021-05-16 23:46:20|1166.61|1162.61|1165.89|1161.89|1166.91|1162.91|1165.89|1161.89|31
1621208790000|2021-05-16 23:46:30|1165.82|1161.82|1165.44|1161.44|1166.1|1162.1|1165.17|1161.17|38
1621208800000|2021-05-16 23:46:40|1165.48|1161.48|1165.07|1161.07|1165.74|1161.74|1164.61|1160.61|29
1621208810000|2021-05-16 23:46:50|1165.1|1161.1|1165.95|1161.95|1166.13|1162.13|1165.04|1161.04|39
1621208820000|2021-05-16 23:47:00|1165.9|1161.9|1164.03|1160.03|1165.9|1161.9|1163.38|1159.38|34
1621208830000|2021-05-16 23:47:10|1164.1|1160.1|1164.73|1160.73|1164.73|1160.73|1163.58|1159.58|32
1621208840000|2021-05-16 23:47:20|1164.91|1160.91|1163.9|1159.9|1165.53|1161.53|1163.63|1159.63|36
1621208850000|2021-05-16 23:47:30|1163.74|1159.74|1164.24|1160.24|1164.43|1160.43|1163.59|1159.59|32
1621208860000|2021-05-16 23:47:40|1164.2|1160.2|1163.47|1159.47|1164.4|1160.4|1163.47|1159.47|24
1621208870000|2021-05-16 23:47:50|1163.5|1159.5|1163.68|1159.68|1163.93|1159.93|1163.31|1159.31|35
1621208880000|2021-05-16 23:48:00|1163.67|1159.67|1163.7|1159.7|1163.88|1159.88|1163.65|1159.65|23
1621208890000|2021-05-16 23:48:10|1163.68|1159.68|1166.01|1162.01|1166.12|1162.12|1163.68|1159.68|36
1621208900000|2021-05-16 23:48:20|1165.99|1161.99|1164.98|1160.98|1165.99|1161.99|1164.3|1160.3|36
1621208910000|2021-05-16 23:48:30|1165.11|1161.11|1163.66|1159.66|1165.15|1161.15|1163.48|1159.48|37
1621208920000|2021-05-16 23:48:40|1163.7|1159.7|1164.29|1160.29|1164.81|1160.81|1163.67|1159.67|28
1621208930000|2021-05-16 23:48:50|1164.33|1160.33|1163.85|1159.85|1164.33|1160.33|1163.32|1159.32|36
1621208940000|2021-05-16 23:49:00|1163.86|1159.86|1163.7|1159.7|1163.86|1159.86|1163.43|1159.43|20
1621208950000|2021-05-16 23:49:10|1163.73|1159.73|1164.82|1160.82|1164.93|1160.93|1163.73|1159.73|32
1621208960000|2021-05-16 23:49:20|1164.81|1160.81|1164.26|1160.26|1164.81|1160.81|1164.08|1160.08|26
1621208970000|2021-05-16 23:49:30|1164.25|1160.25|1165.59|1161.59|1165.78|1161.78|1164.25|1160.25|33
1621208980000|2021-05-16 23:49:40|1165.62|1161.62|1164.92|1160.92|1165.86|1161.86|1164.84|1160.84|30
1621208990000|2021-05-16 23:49:50|1164.93|1160.93|1165.55|1161.55|1165.64|1161.64|1164.93|1160.93|32
1621209000000|2021-05-16 23:50:00|1165.58|1161.58|1165.48|1161.48|1165.65|1161.65|1165.31|1161.31|26
1621209010000|2021-05-16 23:50:10|1165.49|1161.49|1165.49|1161.49|1165.57|1161.57|1164.98|1160.98|32
1621209020000|2021-05-16 23:50:20|1165.59|1161.59|1166.03|1162.03|1166.04|1162.04|1165.59|1161.59|19
1621209030000|2021-05-16 23:50:30|1166.04|1162.04|1165.52|1161.52|1166.08|1162.08|1165.52|1161.52|22
1621209040000|2021-05-16 23:50:40|1165.49|1161.49|1164.89|1160.89|1165.5|1161.5|1164.71|1160.71|29
1621209050000|2021-05-16 23:50:50|1164.99|1160.99|1166|1162|1166|1162|1164.99|1160.99|35
1621209060000|2021-05-16 23:51:00|1166.01|1162.01|1165.71|1161.71|1166.03|1162.03|1165.71|1161.71|28
1621209070000|2021-05-16 23:51:10|1165.73|1161.73|1165.16|1161.16|1165.79|1161.79|1165.15|1161.15|29
1621209080000|2021-05-16 23:51:20|1165.17|1161.17|1165.07|1161.07|1165.17|1161.17|1164.8|1160.8|26
1621209090000|2021-05-16 23:51:30|1165.06|1161.06|1166|1162|1166.02|1162.02|1165.06|1161.06|25
1621209100000|2021-05-16 23:51:40|1165.96|1161.96|1167.3|1163.3|1167.3|1163.3|1165.86|1161.86|28
1621209110000|2021-05-16 23:51:50|1167.35|1163.35|1169.99|1165.99|1169.99|1165.99|1167.35|1163.35|31
1621209120000|2021-05-16 23:52:00|1169.95|1165.95|1169.4|1165.4|1170.19|1166.19|1168.85|1164.85|31
1621209130000|2021-05-16 23:52:10|1169.52|1165.52|1169.5|1165.5|1169.66|1165.66|1169.16|1165.16|34
1621209140000|2021-05-16 23:52:20|1169.6|1165.6|1170.07|1166.07|1170.09|1166.09|1169.6|1165.6|32
1621209150000|2021-05-16 23:52:30|1170.08|1166.08|1170.7|1166.7|1170.7|1166.7|1170.08|1166.08|30
1621209160000|2021-05-16 23:52:40|1170.66|1166.66|1170.63|1166.63|1170.73|1166.73|1170.49|1166.49|29
1621209170000|2021-05-16 23:52:50|1170.58|1166.58|1169.94|1165.94|1170.58|1166.58|1169.93|1165.93|16
1621209180000|2021-05-16 23:53:00|1169.93|1165.93|1169.25|1165.25|1169.94|1165.94|1169|1165|31
1621209190000|2021-05-16 23:53:10|1169.4|1165.4|1169.65|1165.65|1169.67|1165.67|1169.06|1165.06|33
1621209200000|2021-05-16 23:53:20|1169.63|1165.63|1170.69|1166.69|1171.05|1167.05|1169.63|1165.63|22
1621209210000|2021-05-16 23:53:30|1170.77|1166.77|1171.67|1167.67|1171.86|1167.86|1170.77|1166.77|27
1621209220000|2021-05-16 23:53:40|1171.75|1167.75|1171.66|1167.66|1172|1168|1171.47|1167.47|23
1621209230000|2021-05-16 23:53:50|1171.62|1167.62|1171.6|1167.6|1171.62|1167.62|1171.51|1167.51|11
1621209240000|2021-05-16 23:54:00|1171.61|1167.61|1172.2|1168.2|1172.21|1168.21|1171.55|1167.55|24
1621209250000|2021-05-16 23:54:10|1172.26|1168.26|1172.1|1168.1|1172.42|1168.42|1171.8|1167.8|26
1621209260000|2021-05-16 23:54:20|1172.09|1168.09|1172.64|1168.64|1172.74|1168.74|1172.09|1168.09|24
1621209270000|2021-05-16 23:54:30|1172.63|1168.63|1172|1168|1173.08|1169.08|1171.95|1167.95|32
1621209280000|2021-05-16 23:54:40|1172.01|1168.01|1172.03|1168.03|1172.65|1168.65|1172.01|1168.01|33
1621209290000|2021-05-16 23:54:50|1172.02|1168.02|1171.47|1167.47|1172.1|1168.1|1171.47|1167.47|31
1621209300000|2021-05-16 23:55:00|1171.46|1167.46|1171.4|1167.4|1171.91|1167.91|1171.03|1167.03|37
1621209310000|2021-05-16 23:55:10|1171.39|1167.39|1171.72|1167.72|1171.76|1167.76|1171.1|1167.1|35
1621209320000|2021-05-16 23:55:20|1171.74|1167.74|1171.64|1167.64|1172.18|1168.18|1171.54|1167.54|32
1621209330000|2021-05-16 23:55:30|1171.72|1167.72|1171.75|1167.75|1171.85|1167.85|1171.64|1167.64|26
1621209340000|2021-05-16 23:55:40|1171.74|1167.74|1171.63|1167.63|1171.88|1167.88|1171.63|1167.63|30
1621209350000|2021-05-16 23:55:50|1171.65|1167.65|1171.62|1167.62|1171.65|1167.65|1170.63|1166.63|37
1621209360000|2021-05-16 23:56:00|1171.54|1167.54|1171.5|1167.5|1171.73|1167.73|1171.13|1167.13|27
1621209370000|2021-05-16 23:56:10|1171.49|1167.49|1171.4|1167.4|1171.64|1167.64|1171.28|1167.28|37
1621209380000|2021-05-16 23:56:20|1171.39|1167.39|1169.78|1165.78|1171.39|1167.39|1169.69|1165.69|29
1621209390000|2021-05-16 23:56:30|1169.88|1165.88|1170.24|1166.24|1170.33|1166.33|1169.75|1165.75|31
1621209400000|2021-05-16 23:56:40|1170.23|1166.23|1169.41|1165.41|1170.24|1166.24|1169.06|1165.06|25
1621209410000|2021-05-16 23:56:50|1169.53|1165.53|1169.64|1165.64|1169.65|1165.65|1169.05|1165.05|23
1621209420000|2021-05-16 23:57:00|1169.65|1165.65|1169.98|1165.98|1170.41|1166.41|1169.65|1165.65|33
1621209430000|2021-05-16 23:57:10|1169.92|1165.92|1169.41|1165.41|1169.92|1165.92|1169.33|1165.33|33
1621209440000|2021-05-16 23:57:20|1169.33|1165.33|1169.45|1165.45|1169.57|1165.57|1169.03|1165.03|31
1621209450000|2021-05-16 23:57:30|1169.44|1165.44|1169.62|1165.62|1169.65|1165.65|1169.23|1165.23|20
1621209460000|2021-05-16 23:57:40|1169.6|1165.6|1169.87|1165.87|1169.91|1165.91|1169.56|1165.56|17
1621209470000|2021-05-16 23:57:50|1169.81|1165.81|1169.01|1165.01|1169.87|1165.87|1168.72|1164.72|28
1621209480000|2021-05-16 23:58:00|1169|1165|1169.67|1165.67|1169.79|1165.79|1168.85|1164.85|31
1621209490000|2021-05-16 23:58:10|1169.62|1165.62|1169.34|1165.34|1169.65|1165.65|1169.19|1165.19|29
1621209500000|2021-05-16 23:58:20|1169.35|1165.35|1168.06|1164.06|1169.35|1165.35|1168.06|1164.06|34
1621209510000|2021-05-16 23:58:30|1168.19|1164.19|1169.19|1165.19|1169.32|1165.32|1167.63|1163.63|35
1621209520000|2021-05-16 23:58:40|1168.98|1164.98|1169.14|1165.14|1169.14|1165.14|1168.66|1164.66|28
1621209530000|2021-05-16 23:58:50|1169.15|1165.15|1168.87|1164.87|1169.27|1165.27|1168.87|1164.87|25
1621209540000|2021-05-16 23:59:00|1168.95|1164.95|1168.51|1164.51|1169.18|1165.18|1168.19|1164.19|30
1621209550000|2021-05-16 23:59:10|1168.57|1164.57|1169.04|1165.04|1169.26|1165.26|1168.57|1164.57|23
1621209560000|2021-05-16 23:59:20|1169.15|1165.15|1168.83|1164.83|1169.15|1165.15|1168.74|1164.74|22
1621209570000|2021-05-16 23:59:30|1168.84|1164.84|1169.07|1165.07|1169.11|1165.11|1168.65|1164.65|33
1621209580000|2021-05-16 23:59:40|1169.06|1165.06|1169.03|1165.03|1169.16|1165.16|1169.03|1165.03|20
1621209590000|2021-05-16 23:59:50|1169.09|1165.09|1169.07|1165.07|1169.09|1165.09|1168.49|1164.49|27
1621209600000|2021-05-17 00:00:00|1169.22|1165.22|1169.15|1165.15|1169.22|1165.22|1169.12|1165.12|10
1621209610000|2021-05-17 00:00:10|1169.25|1165.25|1169.5|1165.5|1169.79|1165.79|1169.25|1165.25|22
1621209620000|2021-05-17 00:00:20|1169.49|1165.49|1169.16|1165.16|1170.02|1166.02|1169.16|1165.16|20
1621209630000|2021-05-17 00:00:30|1169.15|1165.15|1169.14|1165.14|1169.2|1165.2|1169.06|1165.06|20
1621209640000|2021-05-17 00:00:40|1169.18|1165.18|1168.72|1164.72|1169.19|1165.19|1168.72|1164.72|19
1621209650000|2021-05-17 00:00:50|1168.71|1164.71|1168.81|1164.81|1168.81|1164.81|1168.71|1164.71|8
1621209660000|2021-05-17 00:01:00|1168.84|1164.84|1167.98|1163.98|1168.84|1164.84|1167.97|1163.97|18
1621209670000|2021-05-17 00:01:10|1168.01|1164.01|1167.88|1163.88|1168.31|1164.31|1167.88|1163.88|27
1621209680000|2021-05-17 00:01:20|1167.86|1163.86|1165.72|1161.72|1167.86|1163.86|1165.72|1161.72|34
1621209690000|2021-05-17 00:01:30|1165.71|1161.71|1166.32|1162.32|1166.78|1162.78|1165.67|1161.67|31
1621209700000|2021-05-17 00:01:40|1166.35|1162.35|1167.83|1163.83|1167.85|1163.85|1166.27|1162.27|28
1621209710000|2021-05-17 00:01:50|1167.53|1163.53|1169.3|1165.3|1170.2|1166.2|1167.53|1163.53|38
1621209720000|2021-05-17 00:02:00|1169.27|1165.27|1167.71|1163.71|1169.74|1165.74|1167.57|1163.57|31
1621209730000|2021-05-17 00:02:10|1167.85|1163.85|1166.1|1162.1|1167.93|1163.93|1166.1|1162.1|32
1621209740000|2021-05-17 00:02:20|1166.06|1162.06|1165.59|1161.59|1166.39|1162.39|1165.01|1161.01|28
1621209750000|2021-05-17 00:02:30|1165.53|1161.53|1164.31|1160.31|1165.53|1161.53|1163.25|1159.25|23
1621209760000|2021-05-17 00:02:40|1164.29|1160.29|1163.77|1159.77|1164.32|1160.32|1163.02|1159.02|25
1621209770000|2021-05-17 00:02:50|1163.69|1159.69|1157.7|1153.7|1163.77|1159.77|1157.4|1153.4|15
1621209780000|2021-05-17 00:03:00|1157.71|1153.71|1158.71|1154.71|1158.72|1154.72|1157.68|1153.68|31
1621209790000|2021-05-17 00:03:10|1158.62|1154.62|1159.19|1155.19|1159.27|1155.27|1158.62|1154.62|32
1621209800000|2021-05-17 00:03:20|1159.46|1155.46|1159.75|1155.75|1159.86|1155.86|1159.18|1155.18|23
1621209810000|2021-05-17 00:03:30|1159.74|1155.74|1160|1156|1160.13|1156.13|1159.5|1155.5|35
1621209820000|2021-05-17 00:03:40|1159.8|1155.8|1160.38|1156.38|1160.56|1156.56|1159.36|1155.36|29
1621209830000|2021-05-17 00:03:50|1160.41|1156.41|1160.21|1156.21|1160.58|1156.58|1159.64|1155.64|31
1621209840000|2021-05-17 00:04:00|1159.81|1155.81|1159.19|1155.19|1159.89|1155.89|1159.19|1155.19|32
1621209850000|2021-05-17 00:04:10|1159.18|1155.18|1158.64|1154.64|1159.42|1155.42|1158.48|1154.48|35
1621209860000|2021-05-17 00:04:20|1158.43|1154.43|1156.5|1152.5|1158.43|1154.43|1156.25|1152.25|37
1621209870000|2021-05-17 00:04:30|1156.49|1152.49|1157.3|1153.3|1157.86|1153.86|1155.69|1151.69|35
1621209880000|2021-05-17 00:04:40|1157.52|1153.52|1159.14|1155.14|1159.14|1155.14|1157.38|1153.38|36
1621209890000|2021-05-17 00:04:50|1159.23|1155.23|1160.76|1156.76|1160.76|1156.76|1159.23|1155.23|32
1621209900000|2021-05-17 00:05:00|1160.66|1156.66|1160.52|1156.52|1160.86|1156.86|1160.42|1156.42|29
1621209910000|2021-05-17 00:05:10|1160.57|1156.57|1160.47|1156.47|1160.57|1156.57|1159.83|1155.83|26
1621209920000|2021-05-17 00:05:20|1160.43|1156.43|1160.13|1156.13|1160.71|1156.71|1159.89|1155.89|34
1621209930000|2021-05-17 00:05:30|1160.1|1156.1|1158.19|1154.19|1160.1|1156.1|1158.19|1154.19|34
1621209940000|2021-05-17 00:05:40|1158.24|1154.24|1158.12|1154.12|1158.82|1154.82|1158.01|1154.01|36
1621209950000|2021-05-17 00:05:50|1158|1154|1158.26|1154.26|1158.26|1154.26|1157.91|1153.91|25
1621209960000|2021-05-17 00:06:00|1158.32|1154.32|1157.63|1153.63|1158.41|1154.41|1157.63|1153.63|29
1621209970000|2021-05-17 00:06:10|1157.67|1153.67|1157.48|1153.48|1157.7|1153.7|1157.09|1153.09|34
1621209980000|2021-05-17 00:06:20|1157.46|1153.46|1157.07|1153.07|1157.46|1153.46|1157.07|1153.07|33
1621209990000|2021-05-17 00:06:30|1157.06|1153.06|1156.36|1152.36|1157.11|1153.11|1156.36|1152.36|30
1621210000000|2021-05-17 00:06:40|1156.34|1152.34|1156.23|1152.23|1156.89|1152.89|1156.23|1152.23|37
1621210010000|2021-05-17 00:06:50|1156.21|1152.21|1155.5|1151.5|1156.21|1152.21|1155.5|1151.5|30
1621210020000|2021-05-17 00:07:00|1155.52|1151.52|1156.34|1152.34|1156.45|1152.45|1155.52|1151.52|28
1621210030000|2021-05-17 00:07:10|1156.37|1152.37|1156.1|1152.1|1156.76|1152.76|1156.03|1152.03|31
1621210040000|2021-05-17 00:07:20|1156.13|1152.13|1155.42|1151.42|1156.29|1152.29|1155.41|1151.41|22
1621210050000|2021-05-17 00:07:30|1155.4|1151.4|1154.66|1150.66|1155.41|1151.41|1154.66|1150.66|22
1621210060000|2021-05-17 00:07:40|1154.42|1150.42|1153.81|1149.81|1154.55|1150.55|1153.7|1149.7|31
1621210070000|2021-05-17 00:07:50|1153.8|1149.8|1151.85|1147.85|1153.8|1149.8|1151.71|1147.71|28
1621210080000|2021-05-17 00:08:00|1151.82|1147.82|1153.06|1149.06|1153.06|1149.06|1151.82|1147.82|30
1621210090000|2021-05-17 00:08:10|1153.26|1149.26|1153.03|1149.03|1153.92|1149.92|1152.89|1148.89|35
1621210100000|2021-05-17 00:08:20|1153.02|1149.02|1153.35|1149.35|1153.8|1149.8|1153|1149|29
1621210110000|2021-05-17 00:08:30|1153.4|1149.4|1153.65|1149.65|1153.84|1149.84|1153.4|1149.4|32
1621210120000|2021-05-17 00:08:40|1153.66|1149.66|1153.53|1149.53|1154.18|1150.18|1153.49|1149.49|34
1621210130000|2021-05-17 00:08:50|1153.54|1149.54|1153.4|1149.4|1153.59|1149.59|1153.34|1149.34|27
1621210140000|2021-05-17 00:09:00|1153.22|1149.22|1153.18|1149.18|1153.48|1149.48|1152.88|1148.88|32
1621210150000|2021-05-17 00:09:10|1153.17|1149.17|1152.91|1148.91|1153.17|1149.17|1152.18|1148.18|35
1621210160000|2021-05-17 00:09:20|1152.94|1148.94|1152.93|1148.93|1153.33|1149.33|1152.91|1148.91|31
1621210170000|2021-05-17 00:09:30|1152.95|1148.95|1152.6|1148.6|1153.06|1149.06|1152.07|1148.07|33
1621210180000|2021-05-17 00:09:40|1152.63|1148.63|1152.21|1148.21|1152.63|1148.63|1152.21|1148.21|34
1621210190000|2021-05-17 00:09:50|1152.22|1148.22|1152.09|1148.09|1152.39|1148.39|1152.01|1148.01|33
1621210200000|2021-05-17 00:10:00|1152.06|1148.06|1152.37|1148.37|1152.64|1148.64|1152.03|1148.03|30
1621210210000|2021-05-17 00:10:10|1152.31|1148.31|1150.9|1146.9|1152.31|1148.31|1150.9|1146.9|29
1621210220000|2021-05-17 00:10:20|1150.95|1146.95|1151.58|1147.58|1151.58|1147.58|1150.73|1146.73|33
1621210230000|2021-05-17 00:10:30|1151.57|1147.57|1152.17|1148.17|1152.17|1148.17|1151.47|1147.47|33
1621210240000|2021-05-17 00:10:40|1152.15|1148.15|1152.4|1148.4|1152.62|1148.62|1152.15|1148.15|27
1621210250000|2021-05-17 00:10:50|1152.36|1148.36|1150.48|1146.48|1152.5|1148.5|1150.48|1146.48|34
1621210260000|2021-05-17 00:11:00|1150.53|1146.53|1151.09|1147.09|1151.34|1147.34|1150.42|1146.42|35
1621210270000|2021-05-17 00:11:10|1151|1147|1151.99|1147.99|1151.99|1147.99|1150.87|1146.87|32
1621210280000|2021-05-17 00:11:20|1152|1148|1152.14|1148.14|1152.15|1148.15|1152|1148|19
1621210290000|2021-05-17 00:11:30|1152.15|1148.15|1152.99|1148.99|1152.99|1148.99|1152.07|1148.07|22
1621210300000|2021-05-17 00:11:40|1153|1149|1153.16|1149.16|1153.16|1149.16|1152.98|1148.98|11
1621210310000|2021-05-17 00:11:50|1153.15|1149.15|1153.16|1149.16|1153.16|1149.16|1153.12|1149.12|8
1621210320000|2021-05-17 00:12:00|1153.15|1149.15|1152.09|1148.09|1153.29|1149.29|1152.09|1148.09|30
1621210330000|2021-05-17 00:12:10|1151.85|1147.85|1150.27|1146.27|1151.85|1147.85|1150.27|1146.27|29
1621210340000|2021-05-17 00:12:20|1150.19|1146.19|1151.11|1147.11|1151.11|1147.11|1150.19|1146.19|31
1621210350000|2021-05-17 00:12:30|1151.22|1147.22|1151.79|1147.79|1151.79|1147.79|1151.07|1147.07|32
1621210360000|2021-05-17 00:12:40|1151.9|1147.9|1152.91|1148.91|1152.93|1148.93|1151.9|1147.9|20
1621210370000|2021-05-17 00:12:50|1152.97|1148.97|1154.44|1150.44|1154.44|1150.44|1152.95|1148.95|27
1621210380000|2021-05-17 00:13:00|1154.54|1150.54|1154.6|1150.6|1154.65|1150.65|1154.34|1150.34|28
1621210390000|2021-05-17 00:13:10|1154.42|1150.42|1153.82|1149.82|1154.54|1150.54|1153.8|1149.8|22
1621210400000|2021-05-17 00:13:20|1153.81|1149.81|1153.13|1149.13|1153.89|1149.89|1153.04|1149.04|33
1621210410000|2021-05-17 00:13:30|1153.08|1149.08|1153.76|1149.76|1153.76|1149.76|1152.76|1148.76|29
1621210420000|2021-05-17 00:13:40|1153.65|1149.65|1154.64|1150.64|1154.85|1150.85|1153.65|1149.65|31
1621210430000|2021-05-17 00:13:50|1154.73|1150.73|1155.12|1151.12|1155.12|1151.12|1154.66|1150.66|25
1621210440000|2021-05-17 00:14:00|1155.08|1151.08|1155.33|1151.33|1155.46|1151.46|1154.93|1150.93|30
1621210450000|2021-05-17 00:14:10|1155.38|1151.38|1154.79|1150.79|1155.38|1151.38|1154.79|1150.79|32
1621210460000|2021-05-17 00:14:20|1154.25|1150.25|1154.01|1150.01|1154.54|1150.54|1153.81|1149.81|33
1621210470000|2021-05-17 00:14:30|1153.85|1149.85|1152.23|1148.23|1153.95|1149.95|1152.15|1148.15|37
1621210480000|2021-05-17 00:14:40|1152.12|1148.12|1151.95|1147.95|1152.62|1148.62|1151.95|1147.95|29
1621210490000|2021-05-17 00:14:50|1151.91|1147.91|1152.32|1148.32|1152.59|1148.59|1151.83|1147.83|32
1621210500000|2021-05-17 00:15:00|1152.37|1148.37|1152.23|1148.23|1153.3|1149.3|1152.2|1148.2|34
1621210510000|2021-05-17 00:15:10|1151.85|1147.85|1151.08|1147.08|1151.97|1147.97|1151.08|1147.08|28
1621210520000|2021-05-17 00:15:20|1151.11|1147.11|1150.83|1146.83|1151.24|1147.24|1150.45|1146.45|28
1621210530000|2021-05-17 00:15:30|1150.82|1146.82|1150.38|1146.38|1151.18|1147.18|1150.08|1146.08|23
1621210540000|2021-05-17 00:15:40|1150.6|1146.6|1148.31|1144.31|1150.6|1146.6|1147.87|1143.87|30
1621210550000|2021-05-17 00:15:50|1148.32|1144.32|1146.61|1142.61|1148.32|1144.32|1146.61|1142.61|31
1621210560000|2021-05-17 00:16:00|1146.6|1142.6|1147.23|1143.23|1147.23|1143.23|1146.36|1142.36|36
1621210570000|2021-05-17 00:16:10|1147.22|1143.22|1148.05|1144.05|1148.05|1144.05|1147.08|1143.08|30
1621210580000|2021-05-17 00:16:20|1148.06|1144.06|1146.85|1142.85|1148.26|1144.26|1146.85|1142.85|34
1621210590000|2021-05-17 00:16:30|1146.74|1142.74|1146.44|1142.44|1147.22|1143.22|1146.36|1142.36|36
1621210600000|2021-05-17 00:16:40|1146.42|1142.42|1145.79|1141.79|1146.45|1142.45|1145.79|1141.79|35
1621210610000|2021-05-17 00:16:50|1145.86|1141.86|1146.73|1142.73|1146.73|1142.73|1145.55|1141.55|38
1621210620000|2021-05-17 00:17:00|1146.74|1142.74|1146.4|1142.4|1146.76|1142.76|1145.97|1141.97|33
1621210630000|2021-05-17 00:17:10|1146.58|1142.58|1147.02|1143.02|1147.02|1143.02|1146.51|1142.51|26
1621210640000|2021-05-17 00:17:20|1147.05|1143.05|1148.7|1144.7|1148.75|1144.75|1147.05|1143.05|33
1621210650000|2021-05-17 00:17:30|1148.72|1144.72|1149.8|1145.8|1149.8|1145.8|1148.71|1144.71|26
1621210660000|2021-05-17 00:17:40|1149.83|1145.83|1149.57|1145.57|1150.08|1146.08|1149.57|1145.57|30
1621210670000|2021-05-17 00:17:50|1149.56|1145.56|1148.13|1144.13|1149.56|1145.56|1148.1|1144.1|32
1621210680000|2021-05-17 00:18:00|1148.14|1144.14|1150.35|1146.35|1150.35|1146.35|1148.14|1144.14|38
1621210690000|2021-05-17 00:18:10|1150.36|1146.36|1150.1|1146.1|1150.84|1146.84|1150.1|1146.1|21
1621210700000|2021-05-17 00:18:20|1149.96|1145.96|1151.3|1147.3|1151.3|1147.3|1149.91|1145.91|29
1621210710000|2021-05-17 00:18:30|1151.26|1147.26|1151.08|1147.08|1151.26|1147.26|1150.99|1146.99|27
1621210720000|2021-05-17 00:18:40|1151.01|1147.01|1150.57|1146.57|1151.01|1147.01|1149.94|1145.94|32
1621210730000|2021-05-17 00:18:50|1150.56|1146.56|1150.81|1146.81|1151|1147|1150.56|1146.56|24
1621210740000|2021-05-17 00:19:00|1150.82|1146.82|1151.41|1147.41|1151.41|1147.41|1150.75|1146.75|31
1621210750000|2021-05-17 00:19:10|1151.43|1147.43|1150.87|1146.87|1151.6|1147.6|1150.79|1146.79|29
1621210760000|2021-05-17 00:19:20|1150.85|1146.85|1150.54|1146.54|1150.86|1146.86|1150.49|1146.49|30
1621210770000|2021-05-17 00:19:30|1150.57|1146.57|1149.79|1145.79|1150.6|1146.6|1149.77|1145.77|30
1621210780000|2021-05-17 00:19:40|1149.9|1145.9|1149.82|1145.82|1149.98|1145.98|1149.6|1145.6|35
1621210790000|2021-05-17 00:19:50|1149.79|1145.79|1151.03|1147.03|1151.07|1147.07|1149.75|1145.75|29
1621210800000|2021-05-17 00:20:00|1150.97|1146.97|1151.03|1147.03|1151.47|1147.47|1150.72|1146.72|29
1621210810000|2021-05-17 00:20:10|1151.04|1147.04|1151.39|1147.39|1151.82|1147.82|1151.04|1147.04|17
1621210820000|2021-05-17 00:20:20|1151.4|1147.4|1150.75|1146.75|1151.4|1147.4|1150.17|1146.17|36
1621210830000|2021-05-17 00:20:30|1150.9|1146.9|1151.26|1147.26|1151.6|1147.6|1150.8|1146.8|38
1621210840000|2021-05-17 00:20:40|1151.3|1147.3|1150.14|1146.14|1151.3|1147.3|1150.13|1146.13|33
1621210850000|2021-05-17 00:20:50|1150.24|1146.24|1150.19|1146.19|1150.24|1146.24|1149.55|1145.55|32
1621210860000|2021-05-17 00:21:00|1150.05|1146.05|1148.9|1144.9|1150.05|1146.05|1148.9|1144.9|34
1621210870000|2021-05-17 00:21:10|1149.05|1145.05|1149.13|1145.13|1149.62|1145.62|1148.6|1144.6|27
1621210880000|2021-05-17 00:21:20|1148.65|1144.65|1147.27|1143.27|1149.26|1145.26|1147.05|1143.05|30
1621210890000|2021-05-17 00:21:30|1147.25|1143.25|1146.85|1142.85|1147.26|1143.26|1146.47|1142.47|28
1621210900000|2021-05-17 00:21:40|1146.37|1142.37|1146.89|1142.89|1146.89|1142.89|1146.34|1142.34|26
1621210910000|2021-05-17 00:21:50|1146.66|1142.66|1147.58|1143.58|1147.58|1143.58|1146.66|1142.66|33
1621210920000|2021-05-17 00:22:00|1147.65|1143.65|1145.28|1141.28|1147.73|1143.73|1145.28|1141.28|35
1621210930000|2021-05-17 00:22:10|1145.22|1141.22|1145.98|1141.98|1146.13|1142.13|1144.7|1140.7|37
1621210940000|2021-05-17 00:22:20|1145.99|1141.99|1145.64|1141.64|1146.06|1142.06|1145.56|1141.56|16
1621210950000|2021-05-17 00:22:30|1145.56|1141.56|1145.18|1141.18|1145.56|1141.56|1145.09|1141.09|17
1621210960000|2021-05-17 00:22:40|1145.14|1141.14|1144.62|1140.62|1145.16|1141.16|1144.62|1140.62|24
1621210970000|2021-05-17 00:22:50|1144.54|1140.54|1143.8|1139.8|1144.54|1140.54|1143.68|1139.68|29
1621210980000|2021-05-17 00:23:00|1144.07|1140.07|1145.77|1141.77|1145.87|1141.87|1143.85|1139.85|36
1621210990000|2021-05-17 00:23:10|1145.78|1141.78|1146.01|1142.01|1146.01|1142.01|1145.25|1141.25|31
1621211000000|2021-05-17 00:23:20|1146|1142|1145.75|1141.75|1146.02|1142.02|1145.26|1141.26|29
1621211010000|2021-05-17 00:23:30|1145.74|1141.74|1145.73|1141.73|1145.8|1141.8|1145.16|1141.16|31
1621211020000|2021-05-17 00:23:40|1145.72|1141.72|1144.82|1140.82|1145.88|1141.88|1144.81|1140.81|27
1621211030000|2021-05-17 00:23:50|1144.74|1140.74|1143.26|1139.26|1144.79|1140.79|1143.24|1139.24|31
1621211040000|2021-05-17 00:24:00|1143.27|1139.27|1144.3|1140.3|1144.3|1140.3|1143.15|1139.15|31
1621211050000|2021-05-17 00:24:10|1144.35|1140.35|1141.85|1137.85|1144.35|1140.35|1141.85|1137.85|31
1621211060000|2021-05-17 00:24:20|1141.88|1137.88|1142.25|1138.25|1142.26|1138.26|1141.55|1137.55|31
1621211070000|2021-05-17 00:24:30|1142.27|1138.27|1142.74|1138.74|1142.75|1138.75|1142.23|1138.23|26
1621211080000|2021-05-17 00:24:40|1142.7|1138.7|1143.54|1139.54|1143.54|1139.54|1142.69|1138.69|23
1621211090000|2021-05-17 00:24:50|1143.59|1139.59|1144.7|1140.7|1144.73|1140.73|1143.49|1139.49|30
1621211100000|2021-05-17 00:25:00|1144.59|1140.59|1147.04|1143.04|1147.04|1143.04|1144.59|1140.59|25
1621211110000|2021-05-17 00:25:10|1147.06|1143.06|1146.86|1142.86|1147.15|1143.15|1146.44|1142.44|30
1621211120000|2021-05-17 00:25:20|1146.91|1142.91|1148.6|1144.6|1148.83|1144.83|1146.91|1142.91|33
1621211130000|2021-05-17 00:25:30|1148.54|1144.54|1148.26|1144.26|1148.56|1144.56|1147.61|1143.61|36
1621211140000|2021-05-17 00:25:40|1148.28|1144.28|1148.69|1144.69|1148.86|1144.86|1148.2|1144.2|28
1621211150000|2021-05-17 00:25:50|1148.55|1144.55|1146.85|1142.85|1148.77|1144.77|1146.85|1142.85|33
1621211160000|2021-05-17 00:26:00|1146.84|1142.84|1145.91|1141.91|1146.95|1142.95|1145.84|1141.84|34
1621211170000|2021-05-17 00:26:10|1145.95|1141.95|1145.09|1141.09|1145.95|1141.95|1144.98|1140.98|31
1621211180000|2021-05-17 00:26:20|1145.06|1141.06|1144.69|1140.69|1145.06|1141.06|1144.45|1140.45|28
1621211190000|2021-05-17 00:26:30|1144.66|1140.66|1144.25|1140.25|1144.66|1140.66|1144.03|1140.03|26
1621211200000|2021-05-17 00:26:40|1144.26|1140.26|1144.11|1140.11|1144.47|1140.47|1144|1140|32
1621211210000|2021-05-17 00:26:50|1144.07|1140.07|1145.03|1141.03|1145.33|1141.33|1144.05|1140.05|34
1621211220000|2021-05-17 00:27:00|1145.06|1141.06|1144.06|1140.06|1145.06|1141.06|1143.87|1139.87|37
1621211230000|2021-05-17 00:27:10|1144|1140|1144.87|1140.87|1144.87|1140.87|1143.87|1139.87|33
1621211240000|2021-05-17 00:27:20|1144.86|1140.86|1144.69|1140.69|1145.5|1141.5|1144.63|1140.63|34
1621211250000|2021-05-17 00:27:30|1144.78|1140.78|1145.85|1141.85|1146.43|1142.43|1144.69|1140.69|29
1621211260000|2021-05-17 00:27:40|1145.83|1141.83|1145.86|1141.86|1145.86|1141.86|1145.34|1141.34|22
1621211270000|2021-05-17 00:27:50|1146.23|1142.23|1147.01|1143.01|1147.43|1143.43|1146.23|1142.23|32
1621211280000|2021-05-17 00:28:00|1147.02|1143.02|1146.64|1142.64|1147.29|1143.29|1146.55|1142.55|23
1621211290000|2021-05-17 00:28:10|1146.67|1142.67|1145.84|1141.84|1146.67|1142.67|1145.84|1141.84|34
1621211300000|2021-05-17 00:28:20|1145.79|1141.79|1144.67|1140.67|1145.79|1141.79|1144.67|1140.67|36
1621211310000|2021-05-17 00:28:30|1144.75|1140.75|1144.84|1140.84|1145.26|1141.26|1144.49|1140.49|28
1621211320000|2021-05-17 00:28:40|1144.88|1140.88|1145.67|1141.67|1145.72|1141.72|1144.48|1140.48|34
1621211330000|2021-05-17 00:28:50|1145.71|1141.71|1144.93|1140.93|1145.71|1141.71|1144.82|1140.82|35
1621211340000|2021-05-17 00:29:00|1144.87|1140.87|1143.43|1139.43|1144.88|1140.88|1143.35|1139.35|34
1621211350000|2021-05-17 00:29:10|1143.42|1139.42|1143.3|1139.3|1143.42|1139.42|1142.14|1138.14|38
1621211360000|2021-05-17 00:29:20|1143.37|1139.37|1144.83|1140.83|1144.92|1140.92|1143.1|1139.1|36
1621211370000|2021-05-17 00:29:30|1144.81|1140.81|1143.71|1139.71|1144.85|1140.85|1143.44|1139.44|35
1621211380000|2021-05-17 00:29:40|1143.64|1139.64|1142.89|1138.89|1143.7|1139.7|1142.84|1138.84|30
1621211390000|2021-05-17 00:29:50|1142.91|1138.91|1142.24|1138.24|1143.05|1139.05|1142.24|1138.24|33
1621211400000|2021-05-17 00:30:00|1142.28|1138.28|1141.46|1137.46|1142.28|1138.28|1141|1137|34
1621211410000|2021-05-17 00:30:10|1141.45|1137.45|1139.8|1135.8|1141.55|1137.55|1139.47|1135.47|35
1621211420000|2021-05-17 00:30:20|1139.6|1135.6|1139.67|1135.67|1140.56|1136.56|1139.5|1135.5|37
1621211430000|2021-05-17 00:30:30|1139.71|1135.71|1139.82|1135.82|1140.04|1136.04|1139.37|1135.37|32
1621211440000|2021-05-17 00:30:40|1139.88|1135.88|1139.44|1135.44|1140.4|1136.4|1139.42|1135.42|39
1621211450000|2021-05-17 00:30:50|1139.49|1135.49|1139.69|1135.69|1139.81|1135.81|1139.15|1135.15|34
1621211460000|2021-05-17 00:31:00|1139.74|1135.74|1141.89|1137.89|1142.03|1138.03|1139.45|1135.45|35
1621211470000|2021-05-17 00:31:10|1142.03|1138.03|1142.75|1138.75|1142.76|1138.76|1142.01|1138.01|33
1621211480000|2021-05-17 00:31:20|1142.73|1138.73|1142.91|1138.91|1143.28|1139.28|1142.3|1138.3|29
1621211490000|2021-05-17 00:31:30|1142.98|1138.98|1143.23|1139.23|1143.56|1139.56|1142.94|1138.94|27
1621211500000|2021-05-17 00:31:40|1143.28|1139.28|1142.59|1138.59|1143.28|1139.28|1142.2|1138.2|38
1621211510000|2021-05-17 00:31:50|1142.63|1138.63|1143.39|1139.39|1143.39|1139.39|1142.63|1138.63|25
1621211520000|2021-05-17 00:32:00|1143.42|1139.42|1144|1140|1144.09|1140.09|1143.42|1139.42|26
1621211530000|2021-05-17 00:32:10|1144.08|1140.08|1143.94|1139.94|1144.08|1140.08|1143.88|1139.88|24
1621211540000|2021-05-17 00:32:20|1144|1140|1142.46|1138.46|1144|1140|1142.4|1138.4|31
1621211550000|2021-05-17 00:32:30|1142.42|1138.42|1141.42|1137.42|1142.86|1138.86|1141.42|1137.42|31
1621211560000|2021-05-17 00:32:40|1141.37|1137.37|1141.53|1137.53|1141.54|1137.54|1140.91|1136.91|31
1621211570000|2021-05-17 00:32:50|1141.54|1137.54|1142.67|1138.67|1142.82|1138.82|1141.54|1137.54|26
1621211580000|2021-05-17 00:33:00|1142.79|1138.79|1142.7|1138.7|1142.82|1138.82|1142.59|1138.59|16
1621211590000|2021-05-17 00:33:10|1142.71|1138.71|1143.07|1139.07|1143.07|1139.07|1142.3|1138.3|27
1621211600000|2021-05-17 00:33:20|1143.19|1139.19|1144.11|1140.11|1144.23|1140.23|1143.18|1139.18|32
1621211610000|2021-05-17 00:33:30|1144.25|1140.25|1144.47|1140.47|1144.47|1140.47|1143.95|1139.95|30
1621211620000|2021-05-17 00:33:40|1144.3|1140.3|1144.11|1140.11|1145.06|1141.06|1144.11|1140.11|32
1621211630000|2021-05-17 00:33:50|1143.98|1139.98|1142.49|1138.49|1143.98|1139.98|1142.49|1138.49|31
1621211640000|2021-05-17 00:34:00|1142.4|1138.4|1142.74|1138.74|1142.83|1138.83|1142.09|1138.09|29
1621211650000|2021-05-17 00:34:10|1142.8|1138.8|1144.2|1140.2|1144.2|1140.2|1142.79|1138.79|34
1621211660000|2021-05-17 00:34:20|1144.24|1140.24|1144.04|1140.04|1144.61|1140.61|1144|1140|29
1621211670000|2021-05-17 00:34:30|1144|1140|1143.13|1139.13|1144.14|1140.14|1143.13|1139.13|30
1621211680000|2021-05-17 00:34:40|1143.04|1139.04|1141.65|1137.65|1143.04|1139.04|1141.65|1137.65|31
1621211690000|2021-05-17 00:34:50|1141.8|1137.8|1140.52|1136.52|1141.81|1137.81|1140.38|1136.38|31
1621211700000|2021-05-17 00:35:00|1140.51|1136.51|1141.05|1137.05|1141.07|1137.07|1140.51|1136.51|21
1621211710000|2021-05-17 00:35:10|1141.06|1137.06|1143.83|1139.83|1143.83|1139.83|1141.06|1137.06|30
1621211720000|2021-05-17 00:35:20|1143.86|1139.86|1145.92|1141.92|1145.92|1141.92|1143.86|1139.86|29
1621211730000|2021-05-17 00:35:30|1145.95|1141.95|1148.03|1144.03|1148.28|1144.28|1145.76|1141.76|29
1621211740000|2021-05-17 00:35:40|1147.85|1143.85|1148|1144|1148|1144|1147.59|1143.59|19
1621211750000|2021-05-17 00:35:50|1147.93|1143.93|1148.09|1144.09|1148.09|1144.09|1147.78|1143.78|17
1621211760000|2021-05-17 00:36:00|1150.04|1146.04|1150.14|1146.14|1150.28|1146.28|1150.04|1146.04|24
1621211770000|2021-05-17 00:36:10|1150.15|1146.15|1150.11|1146.11|1150.27|1146.27|1150.11|1146.11|24
1621211780000|2021-05-17 00:36:20|1150.07|1146.07|1150.08|1146.08|1150.62|1146.62|1149.94|1145.94|22
1621211790000|2021-05-17 00:36:30|1150.09|1146.09|1150.61|1146.61|1150.62|1146.62|1149.93|1145.93|30
1621211800000|2021-05-17 00:36:40|1150.6|1146.6|1150.15|1146.15|1150.64|1146.64|1150.15|1146.15|29
1621211810000|2021-05-17 00:36:50|1149.98|1145.98|1149.39|1145.39|1149.98|1145.98|1149.22|1145.22|33
1621211820000|2021-05-17 00:37:00|1149.38|1145.38|1148.46|1144.46|1149.38|1145.38|1147.9|1143.9|31
1621211830000|2021-05-17 00:37:10|1148.49|1144.49|1147.26|1143.26|1148.87|1144.87|1146.84|1142.84|32
1621211840000|2021-05-17 00:37:20|1147.24|1143.24|1146.56|1142.56|1147.24|1143.24|1146.26|1142.26|30
1621211850000|2021-05-17 00:37:30|1146.59|1142.59|1147.97|1143.97|1148|1144|1146.52|1142.52|23
1621211860000|2021-05-17 00:37:40|1148.07|1144.07|1148.52|1144.52|1148.57|1144.57|1147.7|1143.7|35
1621211870000|2021-05-17 00:37:50|1148.54|1144.54|1147.85|1143.85|1148.54|1144.54|1147.65|1143.65|35
1621211880000|2021-05-17 00:38:00|1147.83|1143.83|1147.9|1143.9|1147.9|1143.9|1146.52|1142.52|36
1621211890000|2021-05-17 00:38:10|1147.31|1143.31|1149.18|1145.18|1149.3|1145.3|1147.31|1143.31|36
1621211900000|2021-05-17 00:38:20|1149.28|1145.28|1150.55|1146.55|1150.64|1146.64|1149.28|1145.28|29
1621211910000|2021-05-17 00:38:30|1150.61|1146.61|1151.45|1147.45|1151.45|1147.45|1150.61|1146.61|34
1621211920000|2021-05-17 00:38:40|1151.37|1147.37|1151.11|1147.11|1151.62|1147.62|1151.08|1147.08|21
1621211930000|2021-05-17 00:38:50|1151.12|1147.12|1150.51|1146.51|1151.36|1147.36|1150.45|1146.45|33
1621211940000|2021-05-17 00:39:00|1150.48|1146.48|1149.57|1145.57|1150.48|1146.48|1149.46|1145.46|35
1621211950000|2021-05-17 00:39:10|1149.6|1145.6|1150.91|1146.91|1150.93|1146.93|1149.6|1145.6|37
1621211960000|2021-05-17 00:39:20|1150.92|1146.92|1151.35|1147.35|1151.89|1147.89|1150.79|1146.79|21
1621211970000|2021-05-17 00:39:30|1151.28|1147.28|1150.98|1146.98|1151.56|1147.56|1150.8|1146.8|29
1621211980000|2021-05-17 00:39:40|1151.28|1147.28|1151.66|1147.66|1151.67|1147.67|1150.98|1146.98|21
1621211990000|2021-05-17 00:39:50|1151.65|1147.65|1151.56|1147.56|1151.65|1147.65|1151.47|1147.47|26
1621212000000|2021-05-17 00:40:00|1151.54|1147.54|1151.1|1147.1|1151.54|1147.54|1150.28|1146.28|34
1621212010000|2021-05-17 00:40:10|1151.09|1147.09|1150.67|1146.67|1151.41|1147.41|1150.67|1146.67|31
1621212020000|2021-05-17 00:40:20|1150.52|1146.52|1151.54|1147.54|1151.63|1147.63|1150.52|1146.52|23
1621212030000|2021-05-17 00:40:30|1151.53|1147.53|1151.76|1147.76|1151.76|1147.76|1151.53|1147.53|9
1621212040000|2021-05-17 00:40:40|1151.77|1147.77|1152.02|1148.02|1152.05|1148.05|1151.77|1147.77|25
1621212050000|2021-05-17 00:40:50|1152|1148|1151.84|1147.84|1152.65|1148.65|1151.71|1147.71|28
1621212060000|2021-05-17 00:41:00|1151.86|1147.86|1152.21|1148.21|1152.28|1148.28|1151.74|1147.74|30
1621212070000|2021-05-17 00:41:10|1152.13|1148.13|1152.37|1148.37|1152.6|1148.6|1152.13|1148.13|32
1621212080000|2021-05-17 00:41:20|1152.39|1148.39|1151.48|1147.48|1152.44|1148.44|1151.31|1147.31|29
1621212090000|2021-05-17 00:41:30|1151.44|1147.44|1151.52|1147.52|1151.67|1147.67|1151.43|1147.43|28
1621212100000|2021-05-17 00:41:40|1151.56|1147.56|1150.65|1146.65|1151.76|1147.76|1150.52|1146.52|35
1621212110000|2021-05-17 00:41:50|1150.7|1146.7|1150.49|1146.49|1151.25|1147.25|1150.32|1146.32|32
1621212120000|2021-05-17 00:42:00|1150.51|1146.51|1150.6|1146.6|1150.99|1146.99|1150.51|1146.51|34
1621212130000|2021-05-17 00:42:10|1150.28|1146.28|1149.96|1145.96|1150.65|1146.65|1149.94|1145.94|34
1621212140000|2021-05-17 00:42:20|1149.95|1145.95|1149.24|1145.24|1149.96|1145.96|1149.06|1145.06|35
1621212150000|2021-05-17 00:42:30|1149.21|1145.21|1149.89|1145.89|1149.89|1145.89|1149.09|1145.09|27
1621212160000|2021-05-17 00:42:40|1149.92|1145.92|1149.56|1145.56|1150.05|1146.05|1149.43|1145.43|35
1621212170000|2021-05-17 00:42:50|1149.55|1145.55|1149.37|1145.37|1149.58|1145.58|1148.92|1144.92|35
1621212180000|2021-05-17 00:43:00|1149.32|1145.32|1149.65|1145.65|1149.67|1145.67|1149.26|1145.26|36
1621212190000|2021-05-17 00:43:10|1149.69|1145.69|1149.62|1145.62|1149.96|1145.96|1149.42|1145.42|28
1621212200000|2021-05-17 00:43:20|1149.57|1145.57|1149.88|1145.88|1150.23|1146.23|1149.48|1145.48|31
1621212210000|2021-05-17 00:43:30|1149.82|1145.82|1152.15|1148.15|1152.23|1148.23|1149.82|1145.82|30
1621212220000|2021-05-17 00:43:40|1152.24|1148.24|1152.33|1148.33|1152.61|1148.61|1151.97|1147.97|20
1621212230000|2021-05-17 00:43:50|1152.34|1148.34|1153.5|1149.5|1153.5|1149.5|1152.34|1148.34|30
1621212240000|2021-05-17 00:44:00|1153.49|1149.49|1152.71|1148.71|1153.49|1149.49|1152.67|1148.67|31
1621212250000|2021-05-17 00:44:10|1152.7|1148.7|1152.25|1148.25|1152.7|1148.7|1152.19|1148.19|30
1621212260000|2021-05-17 00:44:20|1152.19|1148.19|1151.45|1147.45|1152.36|1148.36|1151.45|1147.45|35
1621212270000|2021-05-17 00:44:30|1151.56|1147.56|1151.12|1147.12|1151.76|1147.76|1151.12|1147.12|32
1621212280000|2021-05-17 00:44:40|1151.19|1147.19|1150.66|1146.66|1151.19|1147.19|1150.44|1146.44|29
1621212290000|2021-05-17 00:44:50|1150.75|1146.75|1150.72|1146.72|1151.94|1147.94|1150.57|1146.57|34
1621212300000|2021-05-17 00:45:00|1150.85|1146.85|1151.22|1147.22|1151.27|1147.27|1150.82|1146.82|23
1621212310000|2021-05-17 00:45:10|1151.26|1147.26|1151.66|1147.66|1152.12|1148.12|1151.26|1147.26|28
1621212320000|2021-05-17 00:45:20|1151.54|1147.54|1151.57|1147.57|1151.74|1147.74|1151.34|1147.34|32
1621212330000|2021-05-17 00:45:30|1151.55|1147.55|1151.23|1147.23|1151.55|1147.55|1151.23|1147.23|30
1621212340000|2021-05-17 00:45:40|1151.22|1147.22|1152.09|1148.09|1152.47|1148.47|1151.15|1147.15|37
1621212350000|2021-05-17 00:45:50|1152.19|1148.19|1151.98|1147.98|1152.38|1148.38|1151.82|1147.82|33
1621212360000|2021-05-17 00:46:00|1151.97|1147.97|1151.84|1147.84|1151.97|1147.97|1151.58|1147.58|24
1621212370000|2021-05-17 00:46:10|1151.77|1147.77|1150.65|1146.65|1151.77|1147.77|1150.63|1146.63|33
1621212380000|2021-05-17 00:46:20|1150.64|1146.64|1150.11|1146.11|1150.64|1146.64|1150.02|1146.02|32
1621212390000|2021-05-17 00:46:30|1150.1|1146.1|1149.27|1145.27|1150.16|1146.16|1149.27|1145.27|29
1621212400000|2021-05-17 00:46:40|1149.36|1145.36|1149.15|1145.15|1149.54|1145.54|1149.11|1145.11|35
1621212410000|2021-05-17 00:46:50|1149.14|1145.14|1149.29|1145.29|1149.42|1145.42|1149.12|1145.12|26
1621212420000|2021-05-17 00:47:00|1149.27|1145.27|1148.04|1144.04|1149.28|1145.28|1147.74|1143.74|30
1621212430000|2021-05-17 00:47:10|1148.03|1144.03|1148.05|1144.05|1148.55|1144.55|1148.03|1144.03|27
1621212440000|2021-05-17 00:47:20|1148.03|1144.03|1149.17|1145.17|1149.18|1145.18|1147.91|1143.91|33
1621212450000|2021-05-17 00:47:30|1149.31|1145.31|1149.53|1145.53|1150.53|1146.53|1149.31|1145.31|35
1621212460000|2021-05-17 00:47:40|1149.51|1145.51|1148.47|1144.47|1149.58|1145.58|1148.43|1144.43|36
1621212470000|2021-05-17 00:47:50|1148.46|1144.46|1148.27|1144.27|1148.59|1144.59|1148.01|1144.01|33
1621212480000|2021-05-17 00:48:00|1148.23|1144.23|1148.33|1144.33|1148.33|1144.33|1147.67|1143.67|31
1621212490000|2021-05-17 00:48:10|1148.41|1144.41|1150.58|1146.58|1150.7|1146.7|1148.11|1144.11|38
1621212500000|2021-05-17 00:48:20|1150.67|1146.67|1152.41|1148.41|1152.43|1148.43|1150.67|1146.67|35
1621212510000|2021-05-17 00:48:30|1152.42|1148.42|1152.34|1148.34|1152.53|1148.53|1152.12|1148.12|26
1621212520000|2021-05-17 00:48:40|1152.21|1148.21|1152.21|1148.21|1152.41|1148.41|1152.11|1148.11|30
1621212530000|2021-05-17 00:48:50|1152.31|1148.31|1152.72|1148.72|1152.87|1148.87|1152.31|1148.31|26
1621212540000|2021-05-17 00:49:00|1152.44|1148.44|1151.05|1147.05|1152.77|1148.77|1150.8|1146.8|34
1621212550000|2021-05-17 00:49:10|1151.06|1147.06|1150.93|1146.93|1151.14|1147.14|1150.69|1146.69|30
1621212560000|2021-05-17 00:49:20|1150.96|1146.96|1149.47|1145.47|1150.96|1146.96|1149.39|1145.39|32
1621212570000|2021-05-17 00:49:30|1149.35|1145.35|1148.06|1144.06|1149.37|1145.37|1148.06|1144.06|29
1621212580000|2021-05-17 00:49:40|1147.91|1143.91|1148.62|1144.62|1148.81|1144.81|1147.91|1143.91|36
1621212590000|2021-05-17 00:49:50|1148.67|1144.67|1148.76|1144.76|1148.9|1144.9|1148.52|1144.52|35
1621212600000|2021-05-17 00:50:00|1148.77|1144.77|1147.83|1143.83|1148.82|1144.82|1147.82|1143.82|30
1621212610000|2021-05-17 00:50:10|1147.8|1143.8|1147.52|1143.52|1147.98|1143.98|1147.52|1143.52|22
1621212620000|2021-05-17 00:50:20|1147.25|1143.25|1146.93|1142.93|1147.38|1143.38|1146.93|1142.93|32
1621212630000|2021-05-17 00:50:30|1147.06|1143.06|1146.72|1142.72|1147.12|1143.12|1146.68|1142.68|33
1621212640000|2021-05-17 00:50:40|1146.62|1142.62|1146.33|1142.33|1146.7|1142.7|1146.31|1142.31|25
1621212650000|2021-05-17 00:50:50|1146.37|1142.37|1146.47|1142.47|1146.48|1142.48|1146.25|1142.25|27
1621212660000|2021-05-17 00:51:00|1146.44|1142.44|1146.29|1142.29|1146.44|1142.44|1146.13|1142.13|24
1621212670000|2021-05-17 00:51:10|1146.27|1142.27|1145.85|1141.85|1146.29|1142.29|1145.74|1141.74|31
1621212680000|2021-05-17 00:51:20|1145.86|1141.86|1145.95|1141.95|1145.99|1141.99|1145.86|1141.86|23
1621212690000|2021-05-17 00:51:30|1145.96|1141.96|1146.98|1142.98|1147.12|1143.12|1145.96|1141.96|26
1621212700000|2021-05-17 00:51:40|1146.99|1142.99|1145.99|1141.99|1146.99|1142.99|1145.93|1141.93|34
1621212710000|2021-05-17 00:51:50|1146.01|1142.01|1145.77|1141.77|1146.08|1142.08|1145.77|1141.77|26
1621212720000|2021-05-17 00:52:00|1145.81|1141.81|1146.14|1142.14|1146.25|1142.25|1145.8|1141.8|33
1621212730000|2021-05-17 00:52:10|1146.13|1142.13|1145.71|1141.71|1146.15|1142.15|1145.69|1141.69|29
1621212740000|2021-05-17 00:52:20|1145.68|1141.68|1145.7|1141.7|1146.01|1142.01|1145.65|1141.65|36
1621212750000|2021-05-17 00:52:30|1145.72|1141.72|1145.69|1141.69|1145.79|1141.79|1145.52|1141.52|33
1621212760000|2021-05-17 00:52:40|1145.7|1141.7|1145.54|1141.54|1145.72|1141.72|1145.43|1141.43|31
1621212770000|2021-05-17 00:52:50|1145.52|1141.52|1145.53|1141.53|1145.56|1141.56|1145.46|1141.46|28
1621212780000|2021-05-17 00:53:00|1145.5|1141.5|1144.03|1140.03|1145.57|1141.57|1144.03|1140.03|34
1621212790000|2021-05-17 00:53:10|1144.04|1140.04|1142.24|1138.24|1144.19|1140.19|1141.87|1137.87|35
1621212800000|2021-05-17 00:53:20|1142.01|1138.01|1142.33|1138.33|1142.64|1138.64|1141.99|1137.99|35
1621212810000|2021-05-17 00:53:30|1142.32|1138.32|1140.12|1136.12|1142.47|1138.47|1140.12|1136.12|28
1621212820000|2021-05-17 00:53:40|1140.06|1136.06|1139.42|1135.42|1140.18|1136.18|1139.28|1135.28|33
1621212830000|2021-05-17 00:53:50|1139.26|1135.26|1139.36|1135.36|1139.74|1135.74|1139.2|1135.2|36
1621212840000|2021-05-17 00:54:00|1139.37|1135.37|1138.42|1134.42|1139.86|1135.86|1138.42|1134.42|35
1621212850000|2021-05-17 00:54:10|1138.43|1134.43|1138.26|1134.26|1138.84|1134.84|1138.26|1134.26|35
1621212860000|2021-05-17 00:54:20|1138.06|1134.06|1136.48|1132.48|1138.07|1134.07|1136.48|1132.48|36
1621212870000|2021-05-17 00:54:30|1136.54|1132.54|1136|1132|1137.36|1133.36|1136|1132|38
1621212880000|2021-05-17 00:54:40|1136.01|1132.01|1135.99|1131.99|1136.38|1132.38|1135.88|1131.88|28
1621212890000|2021-05-17 00:54:50|1136|1132|1136.52|1132.52|1136.52|1132.52|1135.79|1131.79|29
1621212900000|2021-05-17 00:55:00|1136.55|1132.55|1138.95|1134.95|1139.23|1135.23|1136.55|1132.55|32
1621212910000|2021-05-17 00:55:10|1138.92|1134.92|1139.75|1135.75|1139.83|1135.83|1138.92|1134.92|31
1621212920000|2021-05-17 00:55:20|1139.76|1135.76|1138.19|1134.19|1139.76|1135.76|1138.09|1134.09|36
1621212930000|2021-05-17 00:55:30|1137.87|1133.87|1137.23|1133.23|1138|1134|1137.02|1133.02|34
1621212940000|2021-05-17 00:55:40|1137.21|1133.21|1134.85|1130.85|1137.21|1133.21|1134.79|1130.79|37
1621212950000|2021-05-17 00:55:50|1134.93|1130.93|1134.08|1130.08|1135.01|1131.01|1133.89|1129.89|34
1621212960000|2021-05-17 00:56:00|1134.07|1130.07|1135.92|1131.92|1136.13|1132.13|1134.06|1130.06|31
1621212970000|2021-05-17 00:56:10|1135.87|1131.87|1135.44|1131.44|1135.9|1131.9|1135.06|1131.06|29
1621212980000|2021-05-17 00:56:20|1135.46|1131.46|1135.03|1131.03|1135.72|1131.72|1135.03|1131.03|31
1621212990000|2021-05-17 00:56:30|1135.08|1131.08|1135.12|1131.12|1135.41|1131.41|1134.99|1130.99|26
1621213000000|2021-05-17 00:56:40|1135.14|1131.14|1134.05|1130.05|1135.26|1131.26|1134.05|1130.05|29
1621213010000|2021-05-17 00:56:50|1134.07|1130.07|1133.6|1129.6|1134.2|1130.2|1133.41|1129.41|34
1621213020000|2021-05-17 00:57:00|1133.61|1129.61|1133.7|1129.7|1133.77|1129.77|1133.37|1129.37|28
1621213030000|2021-05-17 00:57:10|1133.75|1129.75|1135.39|1131.39|1135.39|1131.39|1133.71|1129.71|33
1621213040000|2021-05-17 00:57:20|1135.4|1131.4|1135.81|1131.81|1135.97|1131.97|1135.36|1131.36|31
1621213050000|2021-05-17 00:57:30|1135.73|1131.73|1133.76|1129.76|1135.73|1131.73|1133.74|1129.74|34
1621213060000|2021-05-17 00:57:40|1133.84|1129.84|1134|1130|1134.17|1130.17|1133.5|1129.5|36
1621213070000|2021-05-17 00:57:50|1133.98|1129.98|1132.16|1128.16|1133.98|1129.98|1131.99|1127.99|35
1621213080000|2021-05-17 00:58:00|1130.79|1126.79|1131.37|1127.37|1132.04|1128.04|1130.71|1126.71|34
1621213090000|2021-05-17 00:58:10|1131.19|1127.19|1131.4|1127.4|1131.89|1127.89|1131.06|1127.06|36
1621213100000|2021-05-17 00:58:20|1131.26|1127.26|1130.82|1126.82|1131.42|1127.42|1130.65|1126.65|32
1621213110000|2021-05-17 00:58:30|1130.81|1126.81|1130.55|1126.55|1131.22|1127.22|1130.23|1126.23|32
1621213120000|2021-05-17 00:58:40|1130.69|1126.69|1130.35|1126.35|1130.72|1126.72|1130.3|1126.3|28
1621213130000|2021-05-17 00:58:50|1130.39|1126.39|1128.61|1124.61|1130.39|1126.39|1128.61|1124.61|31
1621213140000|2021-05-17 00:59:00|1128.65|1124.65|1128.59|1124.59|1129.35|1125.35|1127.95|1123.95|37
1621213150000|2021-05-17 00:59:10|1128.77|1124.77|1128.35|1124.35|1128.95|1124.95|1128.32|1124.32|37
1621213160000|2021-05-17 00:59:20|1128.54|1124.54|1129.17|1125.17|1129.17|1125.17|1128.42|1124.42|30
1621213170000|2021-05-17 00:59:30|1129.18|1125.18|1131.26|1127.26|1131.58|1127.58|1129.18|1125.18|36
1621213180000|2021-05-17 00:59:40|1131.21|1127.21|1130.22|1126.22|1131.36|1127.36|1129.8|1125.8|33
1621213190000|2021-05-17 00:59:50|1130.18|1126.18|1129.52|1125.52|1131.02|1127.02|1129.4|1125.4|32
1621213200000|2021-05-17 01:00:00|1129.4|1125.4|1131.5|1127.5|1131.62|1127.62|1129.39|1125.39|37
1621213210000|2021-05-17 01:00:10|1131.45|1127.45|1130.12|1126.12|1131.69|1127.69|1130.11|1126.11|33
1621213220000|2021-05-17 01:00:20|1130.08|1126.08|1130.01|1126.01|1130.39|1126.39|1129.81|1125.81|35
1621213230000|2021-05-17 01:00:30|1130.11|1126.11|1128.67|1124.67|1130.43|1126.43|1128.49|1124.49|35
1621213240000|2021-05-17 01:00:40|1128.68|1124.68|1127.71|1123.71|1128.68|1124.68|1127.67|1123.67|33
1621213250000|2021-05-17 01:00:50|1127.73|1123.73|1127.12|1123.12|1127.74|1123.74|1126.65|1122.65|30
1621213260000|2021-05-17 01:01:00|1126.95|1122.95|1127.14|1123.14|1127.51|1123.51|1126.61|1122.61|32
1621213270000|2021-05-17 01:01:10|1126.84|1122.84|1124.68|1120.68|1127.91|1123.91|1124.36|1120.36|36
1621213280000|2021-05-17 01:01:20|1124.67|1120.67|1124.85|1120.85|1124.92|1120.92|1124.62|1120.62|25
1621213290000|2021-05-17 01:01:30|1124.68|1120.68|1124.06|1120.06|1124.74|1120.74|1124.01|1120.01|33
1621213300000|2021-05-17 01:01:40|1124.12|1120.12|1125.42|1121.42|1125.42|1121.42|1124.12|1120.12|34
1621213310000|2021-05-17 01:01:50|1125.38|1121.38|1124|1120|1125.38|1121.38|1124|1120|35
1621213320000|2021-05-17 01:02:00|1124.05|1120.05|1124.14|1120.14|1124.43|1120.43|1123.74|1119.74|32
1621213330000|2021-05-17 01:02:10|1124.06|1120.06|1123.93|1119.93|1124.06|1120.06|1123.59|1119.59|37
1621213340000|2021-05-17 01:02:20|1124.07|1120.07|1124.52|1120.52|1125.36|1121.36|1124.07|1120.07|36
1621213350000|2021-05-17 01:02:30|1124.66|1120.66|1124.48|1120.48|1125.33|1121.33|1124.32|1120.32|37
1621213360000|2021-05-17 01:02:40|1124.51|1120.51|1123.24|1119.24|1124.54|1120.54|1123.13|1119.13|37
1621213370000|2021-05-17 01:02:50|1123.33|1119.33|1122.83|1118.83|1123.53|1119.53|1122.83|1118.83|37
1621213380000|2021-05-17 01:03:00|1122.84|1118.84|1122.59|1118.59|1123.04|1119.04|1122.55|1118.55|33
1621213390000|2021-05-17 01:03:10|1122.61|1118.61|1122.52|1118.52|1122.95|1118.95|1122.44|1118.44|33
1621213400000|2021-05-17 01:03:20|1122.57|1118.57|1122.62|1118.62|1122.72|1118.72|1122.41|1118.41|35
1621213410000|2021-05-17 01:03:30|1122.54|1118.54|1123.03|1119.03|1123.12|1119.12|1122.54|1118.54|27
1621213420000|2021-05-17 01:03:40|1123.05|1119.05|1122.89|1118.89|1123.16|1119.16|1122.77|1118.77|26
1621213430000|2021-05-17 01:03:50|1122.85|1118.85|1124.09|1120.09|1124.26|1120.26|1122.85|1118.85|31
1621213440000|2021-05-17 01:04:00|1124.11|1120.11|1122.9|1118.9|1124.22|1120.22|1122.9|1118.9|36
1621213450000|2021-05-17 01:04:10|1122.94|1118.94|1121.17|1117.17|1122.94|1118.94|1121.16|1117.16|36
1621213460000|2021-05-17 01:04:20|1121.18|1117.18|1121.57|1117.57|1121.92|1117.92|1121.1|1117.1|35
1621213470000|2021-05-17 01:04:30|1121.49|1117.49|1121.7|1117.7|1121.85|1117.85|1121.36|1117.36|35
1621213480000|2021-05-17 01:04:40|1121.75|1117.75|1119.32|1115.32|1121.82|1117.82|1118.87|1114.87|34
1621213490000|2021-05-17 01:04:50|1119.31|1115.31|1116.83|1112.83|1120.06|1116.06|1116.47|1112.47|34
1621213500000|2021-05-17 01:05:00|1117.29|1113.29|1119.08|1115.08|1119.52|1115.52|1116.66|1112.66|38
1621213510000|2021-05-17 01:05:10|1119.28|1115.28|1119.35|1115.35|1119.78|1115.78|1117.08|1113.08|33
1621213520000|2021-05-17 01:05:20|1118.8|1114.8|1116.37|1112.37|1119.63|1115.63|1116.37|1112.37|28
1621213530000|2021-05-17 01:05:30|1116.27|1112.27|1116.98|1112.98|1116.98|1112.98|1116.03|1112.03|33
1621213540000|2021-05-17 01:05:40|1117.04|1113.04|1117.33|1113.33|1118.11|1114.11|1117|1113|36
1621213550000|2021-05-17 01:05:50|1117.27|1113.27|1116.96|1112.96|1117.29|1113.29|1116.95|1112.95|31
1621213560000|2021-05-17 01:06:00|1117|1113|1115.22|1111.22|1117.13|1113.13|1115.2|1111.2|34
1621213570000|2021-05-17 01:06:10|1115.25|1111.25|1114.62|1110.62|1115.28|1111.28|1114.58|1110.58|34
1621213580000|2021-05-17 01:06:20|1114.6|1110.6|1114.18|1110.18|1114.71|1110.71|1114.08|1110.08|28
1621213590000|2021-05-17 01:06:30|1114.17|1110.17|1113.3|1109.3|1114.39|1110.39|1113.21|1109.21|34
1621213600000|2021-05-17 01:06:40|1113.24|1109.24|1114.61|1110.61|1114.61|1110.61|1113.2|1109.2|38
1621213610000|2021-05-17 01:06:50|1114.6|1110.6|1114.62|1110.62|1114.7|1110.7|1114.32|1110.32|33
1621213620000|2021-05-17 01:07:00|1114.65|1110.65|1116.69|1112.69|1116.69|1112.69|1114.65|1110.65|34
1621213630000|2021-05-17 01:07:10|1116.78|1112.78|1116.68|1112.68|1117.44|1113.44|1116.6|1112.6|34
1621213640000|2021-05-17 01:07:20|1116.57|1112.57|1114.11|1110.11|1116.57|1112.57|1114.02|1110.02|37
1621213650000|2021-05-17 01:07:30|1114.13|1110.13|1111.84|1107.84|1114.14|1110.14|1111.84|1107.84|37
1621213660000|2021-05-17 01:07:40|1111.88|1107.88|1109.51|1105.51|1111.88|1107.88|1109.34|1105.34|37
1621213670000|2021-05-17 01:07:50|1109.37|1105.37|1109.19|1105.19|1109.43|1105.43|1108.19|1104.19|36
1621213680000|2021-05-17 01:08:00|1109.24|1105.24|1110.94|1106.94|1110.96|1106.96|1109.13|1105.13|34
1621213690000|2021-05-17 01:08:10|1110.96|1106.96|1111.33|1107.33|1111.33|1107.33|1110.71|1106.71|29
1621213700000|2021-05-17 01:08:20|1111.34|1107.34|1111.64|1107.64|1111.86|1107.86|1111.34|1107.34|32
1621213710000|2021-05-17 01:08:30|1111.63|1107.63|1111.38|1107.38|1111.69|1107.69|1111.01|1107.01|31
1621213720000|2021-05-17 01:08:40|1111.39|1107.39|1107.88|1103.88|1111.42|1107.42|1107.88|1103.88|36
1621213730000|2021-05-17 01:08:50|1107.89|1103.89|1106.67|1102.67|1108.91|1104.91|1106.62|1102.62|35
1621213740000|2021-05-17 01:09:00|1107.27|1103.27|1110.9|1106.9|1111.09|1107.09|1107.27|1103.27|37
1621213750000|2021-05-17 01:09:10|1110.95|1106.95|1111.71|1107.71|1111.71|1107.71|1110.76|1106.76|34
1621213760000|2021-05-17 01:09:20|1111.7|1107.7|1112.01|1108.01|1112.22|1108.22|1111.6|1107.6|35
1621213770000|2021-05-17 01:09:30|1111.82|1107.82|1112.59|1108.59|1112.69|1108.69|1111.82|1107.82|22
1621213780000|2021-05-17 01:09:40|1112.34|1108.34|1112.5|1108.5|1112.7|1108.7|1112.01|1108.01|25
1621213790000|2021-05-17 01:09:50|1112.51|1108.51|1112.31|1108.31|1112.51|1108.51|1111.49|1107.49|31
1621213800000|2021-05-17 01:10:00|1112.24|1108.24|1116.05|1112.05|1116.05|1112.05|1112.24|1108.24|36
1621213810000|2021-05-17 01:10:10|1116.09|1112.09|1117.75|1113.75|1117.84|1113.84|1115.99|1111.99|32
1621213820000|2021-05-17 01:10:20|1117.76|1113.76|1118.93|1114.93|1118.93|1114.93|1117.76|1113.76|18
1621213830000|2021-05-17 01:10:30|1118.94|1114.94|1116.74|1112.74|1119.04|1115.04|1116.73|1112.73|34
1621213840000|2021-05-17 01:10:40|1116.73|1112.73|1117.69|1113.69|1117.92|1113.92|1116.73|1112.73|27
1621213850000|2021-05-17 01:10:50|1117.65|1113.65|1115.19|1111.19|1117.82|1113.82|1115.13|1111.13|39
1621213860000|2021-05-17 01:11:00|1115.24|1111.24|1116.99|1112.99|1117|1113|1115.24|1111.24|33
1621213870000|2021-05-17 01:11:10|1116.84|1112.84|1116.64|1112.64|1117.44|1113.44|1116.64|1112.64|33
1621213880000|2021-05-17 01:11:20|1116.46|1112.46|1115.8|1111.8|1116.47|1112.47|1115.71|1111.71|37
1621213890000|2021-05-17 01:11:30|1115.66|1111.66|1115.03|1111.03|1116.29|1112.29|1114.88|1110.88|33
1621213900000|2021-05-17 01:11:40|1115.04|1111.04|1114.7|1110.7|1116.3|1112.3|1114.7|1110.7|30
1621213910000|2021-05-17 01:11:50|1114.84|1110.84|1115.03|1111.03|1115.19|1111.19|1114.82|1110.82|33
1621213920000|2021-05-17 01:12:00|1114.96|1110.96|1112.2|1108.2|1114.96|1110.96|1111.53|1107.53|35
1621213930000|2021-05-17 01:12:10|1112.68|1108.68|1114.2|1110.2|1114.2|1110.2|1111.88|1107.88|38
1621213940000|2021-05-17 01:12:20|1114.24|1110.24|1114.44|1110.44|1114.74|1110.74|1114.03|1110.03|31
1621213950000|2021-05-17 01:12:30|1114.4|1110.4|1113.01|1109.01|1114.4|1110.4|1113.01|1109.01|35
1621213960000|2021-05-17 01:12:40|1113|1109|1113.38|1109.38|1113.96|1109.96|1112.87|1108.87|34
1621213970000|2021-05-17 01:12:50|1113.36|1109.36|1112.57|1108.57|1113.49|1109.49|1112.39|1108.39|33
1621213980000|2021-05-17 01:13:00|1112.18|1108.18|1110.77|1106.77|1112.65|1108.65|1110.77|1106.77|37
1621213990000|2021-05-17 01:13:10|1110.78|1106.78|1110.92|1106.92|1111.13|1107.13|1109.96|1105.96|32
1621214000000|2021-05-17 01:13:20|1110.9|1106.9|1110.27|1106.27|1111.52|1107.52|1109.88|1105.88|37
1621214010000|2021-05-17 01:13:30|1110.3|1106.3|1111.6|1107.6|1111.62|1107.62|1110.16|1106.16|31
1621214020000|2021-05-17 01:13:40|1111.61|1107.61|1112.86|1108.86|1113.05|1109.05|1111.61|1107.61|35
1621214030000|2021-05-17 01:13:50|1112.8|1108.8|1110.76|1106.76|1112.8|1108.8|1110.76|1106.76|33
1621214040000|2021-05-17 01:14:00|1110.66|1106.66|1109.8|1105.8|1111.07|1107.07|1109.8|1105.8|35
1621214050000|2021-05-17 01:14:10|1109.91|1105.91|1109.57|1105.57|1109.94|1105.94|1109.57|1105.57|29
1621214060000|2021-05-17 01:14:20|1109.6|1105.6|1108.37|1104.37|1109.6|1105.6|1108.31|1104.31|37
1621214070000|2021-05-17 01:14:30|1108.29|1104.29|1108.57|1104.57|1108.9|1104.9|1107.95|1103.95|37
1621214080000|2021-05-17 01:14:40|1108.52|1104.52|1106.09|1102.09|1108.73|1104.73|1106.09|1102.09|36
1621214090000|2021-05-17 01:14:50|1105.64|1101.64|1105.41|1101.41|1106.16|1102.16|1104.72|1100.72|37
1621214100000|2021-05-17 01:15:00|1105.15|1101.15|1105.73|1101.73|1105.83|1101.83|1104.62|1100.62|35
1621214110000|2021-05-17 01:15:10|1105.77|1101.77|1108.71|1104.71|1108.74|1104.74|1105.63|1101.63|38
1621214120000|2021-05-17 01:15:20|1108.72|1104.72|1109.63|1105.63|1109.99|1105.99|1108.72|1104.72|31
1621214130000|2021-05-17 01:15:30|1109.73|1105.73|1110.64|1106.64|1110.64|1106.64|1109.73|1105.73|20
1621214140000|2021-05-17 01:15:40|1110.65|1106.65|1110.72|1106.72|1110.79|1106.79|1110.36|1106.36|20
1621214150000|2021-05-17 01:15:50|1110.67|1106.67|1114.62|1110.62|1114.65|1110.65|1110.37|1106.37|28
1621214160000|2021-05-17 01:16:00|1114.65|1110.65|1113.17|1109.17|1114.67|1110.67|1112.85|1108.85|34
1621214170000|2021-05-17 01:16:10|1112.98|1108.98|1113.5|1109.5|1113.57|1109.57|1112.61|1108.61|38
1621214180000|2021-05-17 01:16:20|1113.65|1109.65|1112.75|1108.75|1114.2|1110.2|1112.75|1108.75|38
1621214190000|2021-05-17 01:16:30|1112.21|1108.21|1113.65|1109.65|1113.65|1109.65|1111.63|1107.63|35
1621214200000|2021-05-17 01:16:40|1113.7|1109.7|1111.89|1107.89|1113.79|1109.79|1111.89|1107.89|37
1621214210000|2021-05-17 01:16:50|1112.03|1108.03|1111.88|1107.88|1112.15|1108.15|1111.71|1107.71|26
1621214220000|2021-05-17 01:17:00|1111.5|1107.5|1110.71|1106.71|1111.56|1107.56|1110.3|1106.3|31
1621214230000|2021-05-17 01:17:10|1110.54|1106.54|1108.84|1104.84|1110.74|1106.74|1108.84|1104.84|31
1621214240000|2021-05-17 01:17:20|1108.1|1104.1|1109.07|1105.07|1109.23|1105.23|1107.67|1103.67|29
1621214250000|2021-05-17 01:17:30|1109.09|1105.09|1108.99|1104.99|1109.65|1105.65|1108.28|1104.28|33
1621214260000|2021-05-17 01:17:40|1108.73|1104.73|1108.35|1104.35|1108.73|1104.73|1107.99|1103.99|36
1621214270000|2021-05-17 01:17:50|1108.33|1104.33|1107.14|1103.14|1109.14|1105.14|1107.14|1103.14|39
1621214280000|2021-05-17 01:18:00|1106.86|1102.86|1105.46|1101.46|1106.86|1102.86|1105.22|1101.22|38
1621214290000|2021-05-17 01:18:10|1105.32|1101.32|1105.01|1101.01|1106.23|1102.23|1104.55|1100.55|38
1621214300000|2021-05-17 01:18:20|1105|1101|1104.49|1100.49|1105|1101|1104.49|1100.49|36
1621214310000|2021-05-17 01:18:30|1104.35|1100.35|1099.84|1095.84|1104.35|1100.35|1099.54|1095.54|37
1621214320000|2021-05-17 01:18:40|1099.71|1095.71|1102.15|1098.15|1102.15|1098.15|1099.71|1095.71|40
1621214330000|2021-05-17 01:18:50|1102.33|1098.33|1103.72|1099.72|1103.97|1099.97|1102.28|1098.28|38
1621214340000|2021-05-17 01:19:00|1103.76|1099.76|1104.56|1100.56|1105.13|1101.13|1103.76|1099.76|29
1621214350000|2021-05-17 01:19:10|1104.63|1100.63|1103.74|1099.74|1104.63|1100.63|1103.11|1099.11|33
1621214360000|2021-05-17 01:19:20|1103.29|1099.29|1102.25|1098.25|1103.39|1099.39|1101.34|1097.34|37
1621214370000|2021-05-17 01:19:30|1102.24|1098.24|1102.85|1098.85|1102.85|1098.85|1101.72|1097.72|31
1621214380000|2021-05-17 01:19:40|1103.18|1099.18|1101.03|1097.03|1103.44|1099.44|1100.23|1096.23|37
1621214390000|2021-05-17 01:19:50|1101.17|1097.17|1100.76|1096.76|1101.74|1097.74|1100.63|1096.63|36
1621214400000|2021-05-17 01:20:00|1100.55|1096.55|1101.84|1097.84|1102.01|1098.01|1100.01|1096.01|37
1621214410000|2021-05-17 01:20:10|1101.86|1097.86|1102.55|1098.55|1102.55|1098.55|1100.89|1096.89|32
1621214420000|2021-05-17 01:20:20|1102.63|1098.63|1104.75|1100.75|1105.05|1101.05|1102.63|1098.63|27
1621214430000|2021-05-17 01:20:30|1104.67|1100.67|1105.69|1101.69|1105.69|1101.69|1104.46|1100.46|31
1621214440000|2021-05-17 01:20:40|1105.85|1101.85|1106.05|1102.05|1106.1|1102.1|1105.43|1101.43|28
1621214450000|2021-05-17 01:20:50|1106.06|1102.06|1104.75|1100.75|1106.06|1102.06|1104.22|1100.22|36
1621214460000|2021-05-17 01:21:00|1104.76|1100.76|1105.27|1101.27|1105.37|1101.37|1104.6|1100.6|30
1621214470000|2021-05-17 01:21:10|1105.29|1101.29|1103.74|1099.74|1105.63|1101.63|1103.74|1099.74|37
1621214480000|2021-05-17 01:21:20|1103.43|1099.43|1102.04|1098.04|1103.43|1099.43|1102.04|1098.04|29
1621214490000|2021-05-17 01:21:30|1101.85|1097.85|1102.29|1098.29|1103|1099|1101.45|1097.45|38
1621214500000|2021-05-17 01:21:40|1102.27|1098.27|1100.93|1096.93|1102.27|1098.27|1100.69|1096.69|34
1621214510000|2021-05-17 01:21:50|1100.9|1096.9|1097.06|1093.06|1100.9|1096.9|1096.84|1092.84|25
1621214520000|2021-05-17 01:22:00|1096.52|1092.52|1096.55|1092.55|1096.57|1092.57|1094.5|1090.5|31
1621214530000|2021-05-17 01:22:10|1096.39|1092.39|1095.16|1091.16|1096.39|1092.39|1094.26|1090.26|33
1621214540000|2021-05-17 01:22:20|1095.06|1091.06|1092.88|1088.88|1095.13|1091.13|1092.88|1088.88|35
1621214550000|2021-05-17 01:22:30|1092.62|1088.62|1092.87|1088.87|1093.76|1089.76|1092.19|1088.19|35
1621214560000|2021-05-17 01:22:40|1092.78|1088.78|1092.6|1088.6|1093.05|1089.05|1092.01|1088.01|31
1621214570000|2021-05-17 01:22:50|1092.62|1088.62|1097.31|1093.31|1097.31|1093.31|1092.6|1088.6|37
1621214580000|2021-05-17 01:23:00|1097.53|1093.53|1099.73|1095.73|1099.89|1095.89|1096.23|1092.23|38
1621214590000|2021-05-17 01:23:10|1100.1|1096.1|1100.06|1096.06|1101.27|1097.27|1099.74|1095.74|31
1621214600000|2021-05-17 01:23:20|1100.17|1096.17|1102.41|1098.41|1102.7|1098.7|1100.17|1096.17|26
1621214610000|2021-05-17 01:23:30|1102.42|1098.42|1103.81|1099.81|1103.97|1099.97|1102.42|1098.42|22
1621214620000|2021-05-17 01:23:40|1103.83|1099.83|1103.81|1099.81|1104.19|1100.19|1103.75|1099.75|30
1621214630000|2021-05-17 01:23:50|1103.86|1099.86|1103.38|1099.38|1103.91|1099.91|1103.38|1099.38|38
1621214640000|2021-05-17 01:24:00|1103.35|1099.35|1099.81|1095.81|1103.36|1099.36|1099.81|1095.81|35
1621214650000|2021-05-17 01:24:10|1099.61|1095.61|1099.3|1095.3|1100.53|1096.53|1097.83|1093.83|35
1621214660000|2021-05-17 01:24:20|1099.07|1095.07|1099.76|1095.76|1100.94|1096.94|1099.07|1095.07|26
1621214670000|2021-05-17 01:24:30|1099.57|1095.57|1096.94|1092.94|1099.57|1095.57|1096.63|1092.63|34
1621214680000|2021-05-17 01:24:40|1096.96|1092.96|1097.54|1093.54|1097.63|1093.63|1096.88|1092.88|37
1621214690000|2021-05-17 01:24:50|1097.77|1093.77|1099.72|1095.72|1100.96|1096.96|1097.77|1093.77|35
1621214700000|2021-05-17 01:25:00|1099.9|1095.9|1100.23|1096.23|1100.32|1096.32|1098.6|1094.6|39
1621214710000|2021-05-17 01:25:10|1100.21|1096.21|1099.49|1095.49|1100.21|1096.21|1098.79|1094.79|33
1621214720000|2021-05-17 01:25:20|1099.64|1095.64|1099.79|1095.79|1099.79|1095.79|1098.58|1094.58|37
1621214730000|2021-05-17 01:25:30|1099.83|1095.83|1101.06|1097.06|1101.22|1097.22|1099.83|1095.83|33
1621214740000|2021-05-17 01:25:40|1100.92|1096.92|1103.01|1099.01|1103.01|1099.01|1100.45|1096.45|32
1621214750000|2021-05-17 01:25:50|1103.05|1099.05|1102.65|1098.65|1103.25|1099.25|1102.5|1098.5|32
1621214760000|2021-05-17 01:26:00|1102.64|1098.64|1103.69|1099.69|1103.72|1099.72|1102.64|1098.64|24
1621214770000|2021-05-17 01:26:10|1103.79|1099.79|1103.16|1099.16|1103.86|1099.86|1102.56|1098.56|35
1621214780000|2021-05-17 01:26:20|1103.19|1099.19|1101.46|1097.46|1103.19|1099.19|1101.46|1097.46|34
1621214790000|2021-05-17 01:26:30|1101.01|1097.01|1103.17|1099.17|1103.17|1099.17|1100.94|1096.94|34
1621214800000|2021-05-17 01:26:40|1103.14|1099.14|1102.23|1098.23|1103.17|1099.17|1102.23|1098.23|34
1621214810000|2021-05-17 01:26:50|1102.22|1098.22|1101.82|1097.82|1102.22|1098.22|1101.61|1097.61|33
1621214820000|2021-05-17 01:27:00|1101.81|1097.81|1099.29|1095.29|1101.81|1097.81|1099.17|1095.17|37
1621214830000|2021-05-17 01:27:10|1099.48|1095.48|1102.32|1098.32|1102.32|1098.32|1099.34|1095.34|39
1621214840000|2021-05-17 01:27:20|1102.42|1098.42|1102.83|1098.83|1102.89|1098.89|1102.42|1098.42|33
1621214850000|2021-05-17 01:27:30|1102.84|1098.84|1103.54|1099.54|1103.64|1099.64|1102.83|1098.83|29
1621214860000|2021-05-17 01:27:40|1103.5|1099.5|1103.64|1099.64|1104.2|1100.2|1103.5|1099.5|31
1621214870000|2021-05-17 01:27:50|1103.61|1099.61|1104.33|1100.33|1104.33|1100.33|1103.5|1099.5|13
1621214880000|2021-05-17 01:28:00|1104.45|1100.45|1104.39|1100.39|1105.3|1101.3|1104.39|1100.39|30
1621214890000|2021-05-17 01:28:10|1104.36|1100.36|1103.72|1099.72|1104.5|1100.5|1103.72|1099.72|28
1621214900000|2021-05-17 01:28:20|1103.7|1099.7|1104.87|1100.87|1104.87|1100.87|1103.6|1099.6|30
1621214910000|2021-05-17 01:28:30|1104.89|1100.89|1104.64|1100.64|1104.89|1100.89|1104.28|1100.28|23
1621214920000|2021-05-17 01:28:40|1104.61|1100.61|1103.68|1099.68|1104.61|1100.61|1103.3|1099.3|34
1621214930000|2021-05-17 01:28:50|1103.86|1099.86|1103.86|1099.86|1103.88|1099.88|1103.51|1099.51|29
1621214940000|2021-05-17 01:29:00|1103.78|1099.78|1101.37|1097.37|1103.78|1099.78|1101.37|1097.37|36
1621214950000|2021-05-17 01:29:10|1101.19|1097.19|1101.72|1097.72|1101.72|1097.72|1101.06|1097.06|34
1621214960000|2021-05-17 01:29:20|1101.81|1097.81|1103.69|1099.69|1103.77|1099.77|1101.81|1097.81|34
1621214970000|2021-05-17 01:29:30|1103.68|1099.68|1105.82|1101.82|1106.1|1102.1|1103.54|1099.54|30
1621214980000|2021-05-17 01:29:40|1105.63|1101.63|1104.75|1100.75|1105.86|1101.86|1104.68|1100.68|34
1621214990000|2021-05-17 01:29:50|1104.59|1100.59|1103.5|1099.5|1104.59|1100.59|1103.26|1099.26|31
1621215000000|2021-05-17 01:30:00|1103.51|1099.51|1101.46|1097.46|1103.51|1099.51|1101.46|1097.46|34
1621215010000|2021-05-17 01:30:10|1101.48|1097.48|1101.48|1097.48|1101.48|1097.48|1099.56|1095.56|38
1621215020000|2021-05-17 01:30:20|1101.39|1097.39|1103.02|1099.02|1103.02|1099.02|1101.39|1097.39|35
1621215030000|2021-05-17 01:30:30|1103.03|1099.03|1103.37|1099.37|1104.28|1100.28|1103.03|1099.03|29
1621215040000|2021-05-17 01:30:40|1103.34|1099.34|1103.72|1099.72|1104.14|1100.14|1103.21|1099.21|37
1621215050000|2021-05-17 01:30:50|1103.78|1099.78|1104.96|1100.96|1105.04|1101.04|1103.24|1099.24|34
1621215060000|2021-05-17 01:31:00|1104.94|1100.94|1106.07|1102.07|1106.07|1102.07|1104.92|1100.92|32
1621215070000|2021-05-17 01:31:10|1105.99|1101.99|1105.33|1101.33|1106.2|1102.2|1105.33|1101.33|32
1621215080000|2021-05-17 01:31:20|1105.38|1101.38|1104.98|1100.98|1106.01|1102.01|1104.98|1100.98|34
1621215090000|2021-05-17 01:31:30|1104.95|1100.95|1105.04|1101.04|1105.04|1101.04|1103.69|1099.69|35
1621215100000|2021-05-17 01:31:40|1104.98|1100.98|1106.57|1102.57|1106.58|1102.58|1104.98|1100.98|28
1621215110000|2021-05-17 01:31:50|1106.58|1102.58|1107.3|1103.3|1107.34|1103.34|1106.54|1102.54|33
1621215120000|2021-05-17 01:32:00|1107.42|1103.42|1107.54|1103.54|1108.03|1104.03|1107.3|1103.3|24
1621215130000|2021-05-17 01:32:10|1107.45|1103.45|1106.21|1102.21|1107.46|1103.46|1106.2|1102.2|33
1621215140000|2021-05-17 01:32:20|1105.99|1101.99|1107.03|1103.03|1107.19|1103.19|1105.99|1101.99|32
1621215150000|2021-05-17 01:32:30|1107|1103|1107.51|1103.51|1107.71|1103.71|1107|1103|32
1621215160000|2021-05-17 01:32:40|1107.49|1103.49|1108.08|1104.08|1108.51|1104.51|1107.41|1103.41|37
1621215170000|2021-05-17 01:32:50|1108.23|1104.23|1108.83|1104.83|1108.83|1104.83|1107.57|1103.57|34
1621215180000|2021-05-17 01:33:00|1108.69|1104.69|1107.58|1103.58|1108.85|1104.85|1107.33|1103.33|37
1621215190000|2021-05-17 01:33:10|1107.65|1103.65|1106.64|1102.64|1107.7|1103.7|1106.32|1102.32|35
1621215200000|2021-05-17 01:33:20|1106.65|1102.65|1107.21|1103.21|1107.21|1103.21|1106.36|1102.36|34
1621215210000|2021-05-17 01:33:30|1107.18|1103.18|1106.96|1102.96|1107.18|1103.18|1106.62|1102.62|33
1621215220000|2021-05-17 01:33:40|1106.92|1102.92|1106.38|1102.38|1107.25|1103.25|1106.36|1102.36|24
1621215230000|2021-05-17 01:33:50|1106.36|1102.36|1105.26|1101.26|1106.41|1102.41|1104.72|1100.72|29
1621215240000|2021-05-17 01:34:00|1105.3|1101.3|1105.27|1101.27|1105.32|1101.32|1105.14|1101.14|24
1621215250000|2021-05-17 01:34:10|1105.33|1101.33|1105.29|1101.29|1105.53|1101.53|1104.9|1100.9|33
1621215260000|2021-05-17 01:34:20|1105.28|1101.28|1105.48|1101.48|1105.62|1101.62|1105.28|1101.28|28
1621215270000|2021-05-17 01:34:30|1105.46|1101.46|1103.86|1099.86|1105.46|1101.46|1103.81|1099.81|34
1621215280000|2021-05-17 01:34:40|1103.91|1099.91|1103.16|1099.16|1104|1100|1102.74|1098.74|35
1621215290000|2021-05-17 01:34:50|1103.62|1099.62|1102.8|1098.8|1103.95|1099.95|1102.73|1098.73|35
1621215300000|2021-05-17 01:35:00|1102.56|1098.56|1104.16|1100.16|1104.32|1100.32|1102.39|1098.39|36
1621215310000|2021-05-17 01:35:10|1104.14|1100.14|1102.85|1098.85|1104.14|1100.14|1102.78|1098.78|36
1621215320000|2021-05-17 01:35:20|1102.77|1098.77|1100.76|1096.76|1102.91|1098.91|1100.76|1096.76|32
1621215330000|2021-05-17 01:35:30|1100.81|1096.81|1100.8|1096.8|1101.01|1097.01|1100.74|1096.74|35
1621215340000|2021-05-17 01:35:40|1100.74|1096.74|1098.46|1094.46|1100.74|1096.74|1098.46|1094.46|31
1621215350000|2021-05-17 01:35:50|1098.47|1094.47|1097.18|1093.18|1098.85|1094.85|1096.94|1092.94|29
1621215360000|2021-05-17 01:36:00|1097.16|1093.16|1095.49|1091.49|1097.16|1093.16|1095.34|1091.34|27
1621215370000|2021-05-17 01:36:10|1095.5|1091.5|1095.61|1091.61|1096.16|1092.16|1095.5|1091.5|32
1621215380000|2021-05-17 01:36:20|1095.55|1091.55|1095.34|1091.34|1095.68|1091.68|1094.12|1090.12|33
1621215390000|2021-05-17 01:36:30|1095.45|1091.45|1094.91|1090.91|1095.74|1091.74|1094.91|1090.91|38
1621215400000|2021-05-17 01:36:40|1094.89|1090.89|1095.15|1091.15|1095.49|1091.49|1094.05|1090.05|35
1621215410000|2021-05-17 01:36:50|1095.18|1091.18|1095.32|1091.32|1095.67|1091.67|1095.11|1091.11|36
1621215420000|2021-05-17 01:37:00|1095.35|1091.35|1096.74|1092.74|1096.93|1092.93|1095.35|1091.35|32
1621215430000|2021-05-17 01:37:10|1096.66|1092.66|1096.55|1092.55|1098.35|1094.35|1096.54|1092.54|34
1621215440000|2021-05-17 01:37:20|1096.52|1092.52|1096.63|1092.63|1096.98|1092.98|1095.94|1091.94|33
1621215450000|2021-05-17 01:37:30|1096.62|1092.62|1099.33|1095.33|1099.51|1095.51|1096.59|1092.59|33
1621215460000|2021-05-17 01:37:40|1099.36|1095.36|1097.06|1093.06|1099.37|1095.37|1097.06|1093.06|36
1621215470000|2021-05-17 01:37:50|1097.15|1093.15|1098.68|1094.68|1098.93|1094.93|1097.13|1093.13|36
1621215480000|2021-05-17 01:38:00|1098.67|1094.67|1099.25|1095.25|1099.41|1095.41|1098.67|1094.67|30
1621215490000|2021-05-17 01:38:10|1099.26|1095.26|1100.09|1096.09|1100.52|1096.52|1099.26|1095.26|26
1621215500000|2021-05-17 01:38:20|1100.12|1096.12|1100.4|1096.4|1100.5|1096.5|1099.89|1095.89|22
1621215510000|2021-05-17 01:38:30|1100.44|1096.44|1099.8|1095.8|1100.68|1096.68|1099.67|1095.67|25
1621215520000|2021-05-17 01:38:40|1099.78|1095.78|1096.31|1092.31|1099.78|1095.78|1096.17|1092.17|35
1621215530000|2021-05-17 01:38:50|1096.1|1092.1|1096.24|1092.24|1096.76|1092.76|1096.1|1092.1|30
1621215540000|2021-05-17 01:39:00|1096.25|1092.25|1096.65|1092.65|1096.65|1092.65|1095.96|1091.96|30
1621215550000|2021-05-17 01:39:10|1096.66|1092.66|1097.03|1093.03|1097.16|1093.16|1096.66|1092.66|24
1621215560000|2021-05-17 01:39:20|1097.04|1093.04|1097.38|1093.38|1098.21|1094.21|1097.04|1093.04|36
1621215570000|2021-05-17 01:39:30|1097.41|1093.41|1097.96|1093.96|1097.98|1093.98|1097.3|1093.3|29
1621215580000|2021-05-17 01:39:40|1097.89|1093.89|1098.26|1094.26|1098.44|1094.44|1097.2|1093.2|32
1621215590000|2021-05-17 01:39:50|1098.33|1094.33|1099.04|1095.04|1099.04|1095.04|1098.16|1094.16|38
1621215600000|2021-05-17 01:40:00|1099.29|1095.29|1098.33|1094.33|1099.89|1095.89|1098.33|1094.33|32
1621215610000|2021-05-17 01:40:10|1098.31|1094.31|1100.15|1096.15|1100.2|1096.2|1098.31|1094.31|31
1621215620000|2021-05-17 01:40:20|1100.2|1096.2|1101.33|1097.33|1101.33|1097.33|1100.18|1096.18|32
1621215630000|2021-05-17 01:40:30|1101.34|1097.34|1100.78|1096.78|1101.53|1097.53|1100.51|1096.51|28
1621215640000|2021-05-17 01:40:40|1100.86|1096.86|1098.5|1094.5|1101.38|1097.38|1098.49|1094.49|36
1621215650000|2021-05-17 01:40:50|1098.49|1094.49|1099.38|1095.38|1099.59|1095.59|1098.49|1094.49|30
1621215660000|2021-05-17 01:41:00|1099.34|1095.34|1100.97|1096.97|1100.97|1096.97|1099.05|1095.05|34
1621215670000|2021-05-17 01:41:10|1100.98|1096.98|1100.58|1096.58|1101.01|1097.01|1100.32|1096.32|32
1621215680000|2021-05-17 01:41:20|1100.6|1096.6|1100.2|1096.2|1101.01|1097.01|1100.04|1096.04|31
1621215690000|2021-05-17 01:41:30|1100.07|1096.07|1098.88|1094.88|1100.11|1096.11|1098.57|1094.57|34
1621215700000|2021-05-17 01:41:40|1099.02|1095.02|1098.38|1094.38|1099.02|1095.02|1097.64|1093.64|38
1621215710000|2021-05-17 01:41:50|1098.36|1094.36|1100.97|1096.97|1101.15|1097.15|1098.33|1094.33|37
1621215720000|2021-05-17 01:42:00|1100.99|1096.99|1100.86|1096.86|1101.18|1097.18|1100.53|1096.53|33
1621215730000|2021-05-17 01:42:10|1100.87|1096.87|1098.45|1094.45|1100.87|1096.87|1098.38|1094.38|33
1621215740000|2021-05-17 01:42:20|1098.68|1094.68|1099.09|1095.09|1099.3|1095.3|1097.93|1093.93|36
1621215750000|2021-05-17 01:42:30|1099.07|1095.07|1098.79|1094.79|1099.27|1095.27|1098.23|1094.23|23
1621215760000|2021-05-17 01:42:40|1098.78|1094.78|1099.04|1095.04|1099.13|1095.13|1098.71|1094.71|24
1621215770000|2021-05-17 01:42:50|1099|1095|1100.53|1096.53|1100.53|1096.53|1099|1095|37
1621215780000|2021-05-17 01:43:00|1100.51|1096.51|1099.15|1095.15|1100.73|1096.73|1098.93|1094.93|34
1621215790000|2021-05-17 01:43:10|1099.22|1095.22|1097.99|1093.99|1099.24|1095.24|1097.8|1093.8|32
1621215800000|2021-05-17 01:43:20|1098|1094|1097.85|1093.85|1098.02|1094.02|1097.8|1093.8|24
1621215810000|2021-05-17 01:43:30|1097.87|1093.87|1098.85|1094.85|1098.85|1094.85|1097.87|1093.87|25
1621215820000|2021-05-17 01:43:40|1099.15|1095.15|1099.1|1095.1|1099.15|1095.15|1098.81|1094.81|29
1621215830000|2021-05-17 01:43:50|1099.23|1095.23|1098.31|1094.31|1099.63|1095.63|1098.31|1094.31|29
1621215840000|2021-05-17 01:44:00|1098.26|1094.26|1096.91|1092.91|1098.46|1094.46|1096.84|1092.84|32
1621215850000|2021-05-17 01:44:10|1096.89|1092.89|1096.84|1092.84|1096.94|1092.94|1096.59|1092.59|22
1621215860000|2021-05-17 01:44:20|1096.74|1092.74|1097.41|1093.41|1097.83|1093.83|1096.71|1092.71|34
1621215870000|2021-05-17 01:44:30|1097.24|1093.24|1095.91|1091.91|1097.24|1093.24|1095.91|1091.91|34
1621215880000|2021-05-17 01:44:40|1095.89|1091.89|1095.43|1091.43|1095.89|1091.89|1095.12|1091.12|35
1621215890000|2021-05-17 01:44:50|1095.35|1091.35|1095.36|1091.36|1095.85|1091.85|1094.99|1090.99|33
1621215900000|2021-05-17 01:45:00|1095.33|1091.33|1095.14|1091.14|1095.33|1091.33|1094.85|1090.85|23
1621215910000|2021-05-17 01:45:10|1095.12|1091.12|1093.88|1089.88|1095.12|1091.12|1093.82|1089.82|24
1621215920000|2021-05-17 01:45:20|1093.83|1089.83|1092.17|1088.17|1093.83|1089.83|1091.64|1087.64|33
1621215930000|2021-05-17 01:45:30|1092.44|1088.44|1093.16|1089.16|1093.98|1089.98|1092.36|1088.36|36
1621215940000|2021-05-17 01:45:40|1093.1|1089.1|1091.87|1087.87|1093.1|1089.1|1091.77|1087.77|23
1621215950000|2021-05-17 01:45:50|1091.96|1087.96|1088.26|1084.26|1091.96|1087.96|1088.26|1084.26|34
1621215960000|2021-05-17 01:46:00|1088.11|1084.11|1087.95|1083.95|1088.44|1084.44|1084.79|1080.79|36
1621215970000|2021-05-17 01:46:10|1088.1|1084.1|1088.37|1084.37|1089.05|1085.05|1086.62|1082.62|39
1621215980000|2021-05-17 01:46:20|1088.17|1084.17|1084.73|1080.73|1088.32|1084.32|1084.73|1080.73|36
1621215990000|2021-05-17 01:46:30|1084.8|1080.8|1084.26|1080.26|1084.98|1080.98|1083.05|1079.05|35
1621216000000|2021-05-17 01:46:40|1084.2|1080.2|1083.85|1079.85|1085.09|1081.09|1083.85|1079.85|36
1621216010000|2021-05-17 01:46:50|1083.81|1079.81|1083.41|1079.41|1084.36|1080.36|1082.75|1078.75|38
1621216020000|2021-05-17 01:47:00|1083.17|1079.17|1078.72|1074.72|1083.17|1079.17|1078.72|1074.72|40
1621216030000|2021-05-17 01:47:10|1079.04|1075.04|1081.91|1077.91|1082.97|1078.97|1078.9|1074.9|36
1621216040000|2021-05-17 01:47:20|1081.84|1077.84|1082.75|1078.75|1082.75|1078.75|1081.54|1077.54|34
1621216050000|2021-05-17 01:47:30|1082.7|1078.7|1083.17|1079.17|1083.36|1079.36|1082.01|1078.01|38
1621216060000|2021-05-17 01:47:40|1083.75|1079.75|1084.94|1080.94|1084.94|1080.94|1083.32|1079.32|36
1621216070000|2021-05-17 01:47:50|1084.97|1080.97|1085.81|1081.81|1086.39|1082.39|1083.22|1079.22|36
1621216080000|2021-05-17 01:48:00|1086.1|1082.1|1085.94|1081.94|1087.55|1083.55|1085.94|1081.94|30
1621216090000|2021-05-17 01:48:10|1085.84|1081.84|1084.78|1080.78|1085.84|1081.84|1084.04|1080.04|37
1621216100000|2021-05-17 01:48:20|1084.96|1080.96|1085.26|1081.26|1085.29|1081.29|1084.76|1080.76|33
1621216110000|2021-05-17 01:48:30|1085.21|1081.21|1087.85|1083.85|1088.17|1084.17|1085.08|1081.08|33
1621216120000|2021-05-17 01:48:40|1087.86|1083.86|1087.7|1083.7|1088.14|1084.14|1087.36|1083.36|39
1621216130000|2021-05-17 01:48:50|1087.8|1083.8|1087.5|1083.5|1088.66|1084.66|1087.37|1083.37|32
1621216140000|2021-05-17 01:49:00|1087.58|1083.58|1091.46|1087.46|1091.52|1087.52|1087.58|1083.58|34
1621216150000|2021-05-17 01:49:10|1091.49|1087.49|1091.25|1087.25|1091.84|1087.84|1090.57|1086.57|35
1621216160000|2021-05-17 01:49:20|1091.5|1087.5|1093.53|1089.53|1093.84|1089.84|1091.41|1087.41|33
1621216170000|2021-05-17 01:49:30|1093.51|1089.51|1095.09|1091.09|1095.2|1091.2|1093.28|1089.28|32
1621216180000|2021-05-17 01:49:40|1095.28|1091.28|1096.34|1092.34|1096.51|1092.51|1095.28|1091.28|29
1621216190000|2021-05-17 01:49:50|1096.32|1092.32|1097.1|1093.1|1097.34|1093.34|1096.32|1092.32|33
1621216200000|2021-05-17 01:50:00|1097.09|1093.09|1098.71|1094.71|1099.2|1095.2|1097.09|1093.09|37
1621216210000|2021-05-17 01:50:10|1098.84|1094.84|1100.73|1096.73|1101.03|1097.03|1098.84|1094.84|36
1621216220000|2021-05-17 01:50:20|1100.88|1096.88|1102.15|1098.15|1102.15|1098.15|1100.72|1096.72|32
1621216230000|2021-05-17 01:50:30|1102.12|1098.12|1101.87|1097.87|1102.54|1098.54|1101.5|1097.5|34
1621216240000|2021-05-17 01:50:40|1101.75|1097.75|1101.66|1097.66|1102.28|1098.28|1101.58|1097.58|34
1621216250000|2021-05-17 01:50:50|1101.59|1097.59|1101.99|1097.99|1101.99|1097.99|1099.96|1095.96|34
1621216260000|2021-05-17 01:51:00|1102.05|1098.05|1100.2|1096.2|1102.05|1098.05|1099.86|1095.86|36
1621216270000|2021-05-17 01:51:10|1100.23|1096.23|1099.93|1095.93|1100.49|1096.49|1099.68|1095.68|34
1621216280000|2021-05-17 01:51:20|1099.99|1095.99|1098.21|1094.21|1099.99|1095.99|1098.05|1094.05|34
1621216290000|2021-05-17 01:51:30|1098.01|1094.01|1097.99|1093.99|1098.29|1094.29|1097.94|1093.94|29
1621216300000|2021-05-17 01:51:40|1098.26|1094.26|1098.18|1094.18|1098.78|1094.78|1098.13|1094.13|31
1621216310000|2021-05-17 01:51:50|1098.16|1094.16|1098.25|1094.25|1098.47|1094.47|1097.88|1093.88|31
1621216320000|2021-05-17 01:52:00|1098.42|1094.42|1100.89|1096.89|1101.47|1097.47|1098.3|1094.3|35
1621216330000|2021-05-17 01:52:10|1100.77|1096.77|1099.7|1095.7|1100.84|1096.84|1099.66|1095.66|33
1621216340000|2021-05-17 01:52:20|1099.71|1095.71|1098.88|1094.88|1099.71|1095.71|1098.17|1094.17|36
1621216350000|2021-05-17 01:52:30|1098.9|1094.9|1097.76|1093.76|1099.09|1095.09|1097.44|1093.44|36
1621216360000|2021-05-17 01:52:40|1097.77|1093.77|1098.38|1094.38|1099|1095|1097.52|1093.52|37
1621216370000|2021-05-17 01:52:50|1098.39|1094.39|1098.83|1094.83|1098.92|1094.92|1098.39|1094.39|34
1621216380000|2021-05-17 01:53:00|1098.96|1094.96|1098.58|1094.58|1099.14|1095.14|1098.4|1094.4|33
1621216390000|2021-05-17 01:53:10|1098.61|1094.61|1097.94|1093.94|1098.99|1094.99|1097.92|1093.92|33
1621216400000|2021-05-17 01:53:20|1097.9|1093.9|1098.18|1094.18|1098.39|1094.39|1097.82|1093.82|32
1621216410000|2021-05-17 01:53:30|1098.07|1094.07|1096.03|1092.03|1098.15|1094.15|1096.03|1092.03|26
1621216420000|2021-05-17 01:53:40|1095.65|1091.65|1095.86|1091.86|1096.57|1092.57|1095.62|1091.62|34
1621216430000|2021-05-17 01:53:50|1095.91|1091.91|1095.84|1091.84|1096.08|1092.08|1095.8|1091.8|23
1621216440000|2021-05-17 01:54:00|1095.93|1091.93|1093.87|1089.87|1095.93|1091.93|1093.67|1089.67|28
1621216450000|2021-05-17 01:54:10|1093.76|1089.76|1093.24|1089.24|1093.78|1089.78|1093.14|1089.14|25
1621216460000|2021-05-17 01:54:20|1093.31|1089.31|1093.57|1089.57|1094.3|1090.3|1093.31|1089.31|27
1621216470000|2021-05-17 01:54:30|1093.55|1089.55|1093.86|1089.86|1093.88|1089.88|1093.55|1089.55|15
1621216480000|2021-05-17 01:54:40|1093.84|1089.84|1092.85|1088.85|1094.03|1090.03|1092.71|1088.71|21
1621216490000|2021-05-17 01:54:50|1092.59|1088.59|1091.57|1087.57|1092.59|1088.59|1091.47|1087.47|29
1621216500000|2021-05-17 01:55:00|1091.54|1087.54|1089.61|1085.61|1091.65|1087.65|1089.41|1085.41|30
1621216510000|2021-05-17 01:55:10|1089.11|1085.11|1088.96|1084.96|1089.69|1085.69|1088.78|1084.78|34
1621216520000|2021-05-17 01:55:20|1088.9|1084.9|1086.41|1082.41|1088.9|1084.9|1086.29|1082.29|32
1621216530000|2021-05-17 01:55:30|1086.4|1082.4|1086.44|1082.44|1087.37|1083.37|1086.23|1082.23|34
1621216540000|2021-05-17 01:55:40|1086.63|1082.63|1086.83|1082.83|1086.95|1082.95|1086.14|1082.14|36
1621216550000|2021-05-17 01:55:50|1086.93|1082.93|1087.87|1083.87|1088.06|1084.06|1086.89|1082.89|39
1621216560000|2021-05-17 01:56:00|1087.9|1083.9|1088.56|1084.56|1088.73|1084.73|1087.83|1083.83|28
1621216570000|2021-05-17 01:56:10|1088.55|1084.55|1087.97|1083.97|1088.55|1084.55|1086.82|1082.82|37
1621216580000|2021-05-17 01:56:20|1087.98|1083.98|1088.76|1084.76|1089.06|1085.06|1087.41|1083.41|38
1621216590000|2021-05-17 01:56:30|1088.9|1084.9|1089.83|1085.83|1089.83|1085.83|1088.48|1084.48|39
1621216600000|2021-05-17 01:56:40|1089.84|1085.84|1092.22|1088.22|1092.22|1088.22|1089.84|1085.84|31
1621216610000|2021-05-17 01:56:50|1092.27|1088.27|1093.83|1089.83|1093.85|1089.85|1092.27|1088.27|31
1621216620000|2021-05-17 01:57:00|1093.85|1089.85|1095.24|1091.24|1095.95|1091.95|1093.85|1089.85|35
1621216630000|2021-05-17 01:57:10|1095.42|1091.42|1093.58|1089.58|1095.57|1091.57|1093.58|1089.58|32
1621216640000|2021-05-17 01:57:20|1093.6|1089.6|1092.64|1088.64|1093.6|1089.6|1092.62|1088.62|32
1621216650000|2021-05-17 01:57:30|1092.6|1088.6|1092.34|1088.34|1092.61|1088.61|1091.38|1087.38|34
1621216660000|2021-05-17 01:57:40|1092.49|1088.49|1091.54|1087.54|1092.53|1088.53|1091.54|1087.54|35
1621216670000|2021-05-17 01:57:50|1091.45|1087.45|1091.18|1087.18|1091.54|1087.54|1090.92|1086.92|29
1621216680000|2021-05-17 01:58:00|1091.1|1087.1|1090.52|1086.52|1091.1|1087.1|1090.15|1086.15|31
1621216690000|2021-05-17 01:58:10|1090.16|1086.16|1088.18|1084.18|1090.16|1086.16|1087.91|1083.91|36
1621216700000|2021-05-17 01:58:20|1088.11|1084.11|1086.8|1082.8|1088.35|1084.35|1086.7|1082.7|29
1621216710000|2021-05-17 01:58:30|1086.83|1082.83|1086.07|1082.07|1086.92|1082.92|1085.64|1081.64|32
1621216720000|2021-05-17 01:58:40|1086.03|1082.03|1085.27|1081.27|1086.03|1082.03|1084.79|1080.79|34
1621216730000|2021-05-17 01:58:50|1085.3|1081.3|1087.04|1083.04|1087.04|1083.04|1085.3|1081.3|25
1621216740000|2021-05-17 01:59:00|1087.17|1083.17|1087.62|1083.62|1087.62|1083.62|1086.43|1082.43|35
1621216750000|2021-05-17 01:59:10|1087.85|1083.85|1089.88|1085.88|1090.08|1086.08|1087.85|1083.85|37
1621216760000|2021-05-17 01:59:20|1090.06|1086.06|1091|1087|1091.23|1087.23|1089.71|1085.71|33
1621216770000|2021-05-17 01:59:30|1090.98|1086.98|1090.59|1086.59|1090.98|1086.98|1089.87|1085.87|30
1621216780000|2021-05-17 01:59:40|1090.7|1086.7|1090.32|1086.32|1090.88|1086.88|1089.3|1085.3|31
1621216790000|2021-05-17 01:59:50|1090.38|1086.38|1090.7|1086.7|1090.7|1086.7|1089.73|1085.73|29
1621216800000|2021-05-17 02:00:00|1090.74|1086.74|1091.91|1087.91|1092.04|1088.04|1090.74|1086.74|36
1621216810000|2021-05-17 02:00:10|1091.92|1087.92|1092.61|1088.61|1092.61|1088.61|1091.92|1087.92|28
1621216820000|2021-05-17 02:00:20|1092.6|1088.6|1094.34|1090.34|1094.34|1090.34|1092.6|1088.6|23
1621216830000|2021-05-17 02:00:30|1094.37|1090.37|1095.96|1091.96|1096.05|1092.05|1094.22|1090.22|33
1621216840000|2021-05-17 02:00:40|1095.73|1091.73|1095.97|1091.97|1096.07|1092.07|1095.06|1091.06|37
1621216850000|2021-05-17 02:00:50|1095.91|1091.91|1092.94|1088.94|1095.93|1091.93|1092.91|1088.91|38
1621216860000|2021-05-17 02:01:00|1092.89|1088.89|1091.69|1087.69|1092.89|1088.89|1091.69|1087.69|36
1621216870000|2021-05-17 02:01:10|1091.56|1087.56|1089.97|1085.97|1091.56|1087.56|1089.35|1085.35|30
1621216880000|2021-05-17 02:01:20|1090.08|1086.08|1087.87|1083.87|1090.08|1086.08|1087.87|1083.87|28
1621216890000|2021-05-17 02:01:30|1087.98|1083.98|1087.09|1083.09|1088.08|1084.08|1087.08|1083.08|30
1621216900000|2021-05-17 02:01:40|1086.97|1082.97|1087.08|1083.08|1087.4|1083.4|1086.92|1082.92|26
1621216910000|2021-05-17 02:01:50|1087.05|1083.05|1085.69|1081.69|1087.05|1083.05|1085.2|1081.2|38
1621216920000|2021-05-17 02:02:00|1085.59|1081.59|1087.35|1083.35|1087.64|1083.64|1085.49|1081.49|34
1621216930000|2021-05-17 02:02:10|1087.59|1083.59|1087.8|1083.8|1088.19|1084.19|1087.59|1083.59|35
1621216940000|2021-05-17 02:02:20|1087.78|1083.78|1087.44|1083.44|1087.86|1083.86|1086.93|1082.93|36
1621216950000|2021-05-17 02:02:30|1087.32|1083.32|1087.79|1083.79|1088.03|1084.03|1087.29|1083.29|29
1621216960000|2021-05-17 02:02:40|1087.77|1083.77|1091.17|1087.17|1091.17|1087.17|1087.7|1083.7|31
1621216970000|2021-05-17 02:02:50|1091|1087|1090.24|1086.24|1091.86|1087.86|1090.24|1086.24|35
1621216980000|2021-05-17 02:03:00|1090.27|1086.27|1092.44|1088.44|1092.48|1088.48|1090.22|1086.22|36
1621216990000|2021-05-17 02:03:10|1092.46|1088.46|1092.8|1088.8|1092.97|1088.97|1092.46|1088.46|27
1621217000000|2021-05-17 02:03:20|1092.84|1088.84|1094.1|1090.1|1094.16|1090.16|1092.84|1088.84|30
1621217010000|2021-05-17 02:03:30|1094.15|1090.15|1094.53|1090.53|1094.66|1090.66|1094.15|1090.15|26
1621217020000|2021-05-17 02:03:40|1094.59|1090.59|1095.48|1091.48|1095.63|1091.63|1094.53|1090.53|31
1621217030000|2021-05-17 02:03:50|1095.58|1091.58|1096.58|1092.58|1096.65|1092.65|1095.54|1091.54|26
1621217040000|2021-05-17 02:04:00|1096.59|1092.59|1096.81|1092.81|1096.87|1092.87|1096.59|1092.59|19
1621217050000|2021-05-17 02:04:10|1096.84|1092.84|1096.82|1092.82|1097.3|1093.3|1096.76|1092.76|28
1621217060000|2021-05-17 02:04:20|1096.83|1092.83|1098.35|1094.35|1098.35|1094.35|1096.83|1092.83|38
1621217070000|2021-05-17 02:04:30|1098.72|1094.72|1099.17|1095.17|1099.44|1095.44|1098.42|1094.42|31
1621217080000|2021-05-17 02:04:40|1099.2|1095.2|1098.55|1094.55|1099.33|1095.33|1098.55|1094.55|28
1621217090000|2021-05-17 02:04:50|1098.67|1094.67|1099.26|1095.26|1099.34|1095.34|1098.51|1094.51|19
1621217100000|2021-05-17 02:05:00|1099.27|1095.27|1099.52|1095.52|1099.85|1095.85|1099.27|1095.27|23
1621217110000|2021-05-17 02:05:10|1099.53|1095.53|1099.66|1095.66|1099.83|1095.83|1099.52|1095.52|22
1621217120000|2021-05-17 02:05:20|1099.68|1095.68|1098.66|1094.66|1099.69|1095.69|1098.63|1094.63|26
1621217130000|2021-05-17 02:05:30|1098.65|1094.65|1099.12|1095.12|1099.12|1095.12|1098.65|1094.65|31
1621217140000|2021-05-17 02:05:40|1099.07|1095.07|1098.22|1094.22|1099.07|1095.07|1098.21|1094.21|33
1621217150000|2021-05-17 02:05:50|1098.2|1094.2|1096.89|1092.89|1098.26|1094.26|1096.89|1092.89|33
1621217160000|2021-05-17 02:06:00|1096.93|1092.93|1095.97|1091.97|1096.99|1092.99|1095.97|1091.97|24
1621217170000|2021-05-17 02:06:10|1096.04|1092.04|1095.16|1091.16|1096.24|1092.24|1095.12|1091.12|23
1621217180000|2021-05-17 02:06:20|1095.03|1091.03|1094.6|1090.6|1095.44|1091.44|1094.38|1090.38|28
1621217190000|2021-05-17 02:06:30|1094.43|1090.43|1095.13|1091.13|1095.56|1091.56|1094.43|1090.43|27
1621217200000|2021-05-17 02:06:40|1095.09|1091.09|1095.31|1091.31|1095.39|1091.39|1094.94|1090.94|26
1621217210000|2021-05-17 02:06:50|1095.23|1091.23|1095.87|1091.87|1095.99|1091.99|1095.11|1091.11|29
1621217220000|2021-05-17 02:07:00|1095.88|1091.88|1096.38|1092.38|1096.4|1092.4|1095.83|1091.83|22
1621217230000|2021-05-17 02:07:10|1096.35|1092.35|1098.43|1094.43|1098.91|1094.91|1096.33|1092.33|38
1621217240000|2021-05-17 02:07:20|1098.3|1094.3|1098.75|1094.75|1098.91|1094.91|1098.3|1094.3|32
1621217250000|2021-05-17 02:07:30|1098.74|1094.74|1097.65|1093.65|1098.76|1094.76|1097.65|1093.65|26
1621217260000|2021-05-17 02:07:40|1097.66|1093.66|1097.81|1093.81|1097.85|1093.85|1097.37|1093.37|31
1621217270000|2021-05-17 02:07:50|1097.83|1093.83|1097.16|1093.16|1097.95|1093.95|1097.06|1093.06|27
1621217280000|2021-05-17 02:08:00|1097.17|1093.17|1095.94|1091.94|1097.18|1093.18|1095.71|1091.71|32
1621217290000|2021-05-17 02:08:10|1096.03|1092.03|1096.53|1092.53|1097.35|1093.35|1096.03|1092.03|28
1621217300000|2021-05-17 02:08:20|1096.39|1092.39|1095.8|1091.8|1096.63|1092.63|1095.8|1091.8|28
1621217310000|2021-05-17 02:08:30|1095.85|1091.85|1095.36|1091.36|1095.85|1091.85|1095.34|1091.34|23
1621217320000|2021-05-17 02:08:40|1095.43|1091.43|1094.5|1090.5|1095.43|1091.43|1094.39|1090.39|28
1621217330000|2021-05-17 02:08:50|1094.48|1090.48|1094.17|1090.17|1094.55|1090.55|1094.17|1090.17|18
1621217340000|2021-05-17 02:09:00|1094.06|1090.06|1093.34|1089.34|1094.21|1090.21|1093.12|1089.12|30
1621217350000|2021-05-17 02:09:10|1093.04|1089.04|1093.65|1089.65|1093.74|1089.74|1092.37|1088.37|30
1621217360000|2021-05-17 02:09:20|1093.66|1089.66|1093.66|1089.66|1093.94|1089.94|1093.16|1089.16|33
1621217370000|2021-05-17 02:09:30|1093.75|1089.75|1093.82|1089.82|1093.97|1089.97|1093.57|1089.57|20
1621217380000|2021-05-17 02:09:40|1093.74|1089.74|1093.3|1089.3|1093.8|1089.8|1092.66|1088.66|33
1621217390000|2021-05-17 02:09:50|1093.35|1089.35|1093.25|1089.25|1094.23|1090.23|1093.25|1089.25|37
1621217400000|2021-05-17 02:10:00|1093.39|1089.39|1091.72|1087.72|1093.39|1089.39|1091.28|1087.28|35
1621217410000|2021-05-17 02:10:10|1091.74|1087.74|1091.82|1087.82|1091.85|1087.85|1090.98|1086.98|32
1621217420000|2021-05-17 02:10:20|1091.98|1087.98|1090.74|1086.74|1092.34|1088.34|1090.59|1086.59|36
1621217430000|2021-05-17 02:10:30|1090.67|1086.67|1091.59|1087.59|1091.59|1087.59|1090.66|1086.66|26
1621217440000|2021-05-17 02:10:40|1091.6|1087.6|1091.76|1087.76|1091.76|1087.76|1091.07|1087.07|29
1621217450000|2021-05-17 02:10:50|1091.77|1087.77|1093.58|1089.58|1093.64|1089.64|1091.77|1087.77|30
1621217460000|2021-05-17 02:11:00|1093.68|1089.68|1094.69|1090.69|1094.69|1090.69|1093.68|1089.68|22
1621217470000|2021-05-17 02:11:10|1094.93|1090.93|1096.24|1092.24|1096.4|1092.4|1094.93|1090.93|35
1621217480000|2021-05-17 02:11:20|1096.29|1092.29|1097.97|1093.97|1097.97|1093.97|1096.25|1092.25|30
1621217490000|2021-05-17 02:11:30|1098.08|1094.08|1097.85|1093.85|1098.32|1094.32|1097.57|1093.57|29
1621217500000|2021-05-17 02:11:40|1097.83|1093.83|1097.78|1093.78|1098|1094|1097.63|1093.63|31
1621217510000|2021-05-17 02:11:50|1097.81|1093.81|1098.66|1094.66|1098.66|1094.66|1097.81|1093.81|36
1621217520000|2021-05-17 02:12:00|1098.69|1094.69|1099.5|1095.5|1099.59|1095.59|1098.54|1094.54|32
1621217530000|2021-05-17 02:12:10|1099.48|1095.48|1099.57|1095.57|1099.58|1095.58|1099.36|1095.36|27
1621217540000|2021-05-17 02:12:20|1099.61|1095.61|1098.67|1094.67|1099.62|1095.62|1098.12|1094.12|35
1621217550000|2021-05-17 02:12:30|1098.64|1094.64|1098.35|1094.35|1098.7|1094.7|1098.31|1094.31|26
1621217560000|2021-05-17 02:12:40|1098.24|1094.24|1099.03|1095.03|1099.44|1095.44|1098.24|1094.24|36
1621217570000|2021-05-17 02:12:50|1098.9|1094.9|1097.7|1093.7|1098.9|1094.9|1097.08|1093.08|37
1621217580000|2021-05-17 02:13:00|1097.91|1093.91|1100.49|1096.49|1101.01|1097.01|1097.91|1093.91|38
1621217590000|2021-05-17 02:13:10|1100.42|1096.42|1100.28|1096.28|1100.57|1096.57|1099.78|1095.78|35
1621217600000|2021-05-17 02:13:20|1100.18|1096.18|1100.5|1096.5|1100.5|1096.5|1099.73|1095.73|21
1621217610000|2021-05-17 02:13:30|1100.48|1096.48|1102.37|1098.37|1102.83|1098.83|1100.48|1096.48|34
1621217620000|2021-05-17 02:13:40|1102.33|1098.33|1103.64|1099.64|1103.64|1099.64|1102.32|1098.32|34
1621217630000|2021-05-17 02:13:50|1103.63|1099.63|1103.59|1099.59|1103.64|1099.64|1103.35|1099.35|27
1621217640000|2021-05-17 02:14:00|1103.67|1099.67|1103.4|1099.4|1103.93|1099.93|1103.04|1099.04|31
1621217650000|2021-05-17 02:14:10|1103.43|1099.43|1103.87|1099.87|1103.96|1099.96|1103.21|1099.21|25
1621217660000|2021-05-17 02:14:20|1103.85|1099.85|1104.96|1100.96|1105.53|1101.53|1103.78|1099.78|29
1621217670000|2021-05-17 02:14:30|1105.42|1101.42|1104.91|1100.91|1105.46|1101.46|1104.53|1100.53|33
1621217680000|2021-05-17 02:14:40|1104.84|1100.84|1104.72|1100.72|1104.84|1100.84|1104.4|1100.4|24
1621217690000|2021-05-17 02:14:50|1104.83|1100.83|1104.48|1100.48|1104.89|1100.89|1104.48|1100.48|36
1621217700000|2021-05-17 02:15:00|1104.27|1100.27|1105.77|1101.77|1105.86|1101.86|1104.19|1100.19|34
1621217710000|2021-05-17 02:15:10|1105.72|1101.72|1107.11|1103.11|1107.44|1103.44|1105.31|1101.31|31
1621217720000|2021-05-17 02:15:20|1107.09|1103.09|1106.54|1102.54|1107.1|1103.1|1106.43|1102.43|34
1621217730000|2021-05-17 02:15:30|1106.53|1102.53|1106.07|1102.07|1106.54|1102.54|1105.94|1101.94|30
1621217740000|2021-05-17 02:15:40|1106.08|1102.08|1107.5|1103.5|1107.5|1103.5|1105.99|1101.99|31
1621217750000|2021-05-17 02:15:50|1107.51|1103.51|1107.31|1103.31|1107.89|1103.89|1107.31|1103.31|33
1621217760000|2021-05-17 02:16:00|1107.3|1103.3|1106.85|1102.85|1107.3|1103.3|1106.04|1102.04|37
1621217770000|2021-05-17 02:16:10|1106.98|1102.98|1107.66|1103.66|1107.75|1103.75|1106.98|1102.98|31
1621217780000|2021-05-17 02:16:20|1107.59|1103.59|1107.16|1103.16|1107.7|1103.7|1107.04|1103.04|31
1621217790000|2021-05-17 02:16:30|1107.21|1103.21|1106.77|1102.77|1107.28|1103.28|1106.66|1102.66|27
1621217800000|2021-05-17 02:16:40|1106.65|1102.65|1105.02|1101.02|1106.73|1102.73|1105.02|1101.02|32
1621217810000|2021-05-17 02:16:50|1105.18|1101.18|1105.08|1101.08|1105.25|1101.25|1104.96|1100.96|28
1621217820000|2021-05-17 02:17:00|1105|1101|1104.56|1100.56|1105|1101|1104.37|1100.37|33
1621217830000|2021-05-17 02:17:10|1104.54|1100.54|1105.62|1101.62|1105.62|1101.62|1104.54|1100.54|31
1621217840000|2021-05-17 02:17:20|1105.57|1101.57|1105.6|1101.6|1105.64|1101.64|1105.45|1101.45|21
1621217850000|2021-05-17 02:17:30|1105.64|1101.64|1106.38|1102.38|1106.42|1102.42|1105.64|1101.64|18
1621217860000|2021-05-17 02:17:40|1106.39|1102.39|1106.36|1102.36|1106.69|1102.69|1106.13|1102.13|29
1621217870000|2021-05-17 02:17:50|1106.41|1102.41|1107.06|1103.06|1107.63|1103.63|1106.41|1102.41|34
1621217880000|2021-05-17 02:18:00|1107.07|1103.07|1108.16|1104.16|1108.16|1104.16|1107.05|1103.05|24
1621217890000|2021-05-17 02:18:10|1108.19|1104.19|1107.7|1103.7|1108.36|1104.36|1107.7|1103.7|23
1621217900000|2021-05-17 02:18:20|1107.71|1103.71|1108.37|1104.37|1108.39|1104.39|1107.54|1103.54|30
1621217910000|2021-05-17 02:18:30|1108.38|1104.38|1108.17|1104.17|1108.4|1104.4|1108.1|1104.1|27
1621217920000|2021-05-17 02:18:40|1108.2|1104.2|1107.55|1103.55|1108.2|1104.2|1107.25|1103.25|26
1621217930000|2021-05-17 02:18:50|1107.56|1103.56|1107.62|1103.62|1107.62|1103.62|1107.45|1103.45|15
1621217940000|2021-05-17 02:19:00|1107.61|1103.61|1108|1104|1108.33|1104.33|1107.54|1103.54|26
1621217950000|2021-05-17 02:19:10|1108.03|1104.03|1108|1104|1108.2|1104.2|1108|1104|25
1621217960000|2021-05-17 02:19:20|1107.86|1103.86|1107.02|1103.02|1107.93|1103.93|1107.02|1103.02|29
1621217970000|2021-05-17 02:19:30|1107.03|1103.03|1106.92|1102.92|1107.03|1103.03|1106.85|1102.85|26
1621217980000|2021-05-17 02:19:40|1107|1103|1106.47|1102.47|1107|1103|1106.23|1102.23|25
1621217990000|2021-05-17 02:19:50|1106.48|1102.48|1107.55|1103.55|1107.55|1103.55|1106.41|1102.41|26
1621218000000|2021-05-17 02:20:00|1107.58|1103.58|1106.89|1102.89|1107.71|1103.71|1106.66|1102.66|31
1621218010000|2021-05-17 02:20:10|1106.9|1102.9|1106.69|1102.69|1107.03|1103.03|1106.69|1102.69|28
1621218020000|2021-05-17 02:20:20|1106.67|1102.67|1106.14|1102.14|1106.67|1102.67|1105.73|1101.73|37
1621218030000|2021-05-17 02:20:30|1105.93|1101.93|1105.96|1101.96|1106.52|1102.52|1105.74|1101.74|34
1621218040000|2021-05-17 02:20:40|1105.97|1101.97|1106.27|1102.27|1106.65|1102.65|1105.92|1101.92|30
1621218050000|2021-05-17 02:20:50|1106.21|1102.21|1105.46|1101.46|1106.44|1102.44|1105.44|1101.44|34
1621218060000|2021-05-17 02:21:00|1105.45|1101.45|1104.27|1100.27|1105.5|1101.5|1104.11|1100.11|27
1621218070000|2021-05-17 02:21:10|1104.34|1100.34|1106.07|1102.07|1106.07|1102.07|1104.34|1100.34|33
1621218080000|2021-05-17 02:21:20|1106.06|1102.06|1104.75|1100.75|1106.09|1102.09|1104.75|1100.75|29
1621218090000|2021-05-17 02:21:30|1104.74|1100.74|1103.8|1099.8|1104.74|1100.74|1103.79|1099.79|26
1621218100000|2021-05-17 02:21:40|1103.86|1099.86|1102.81|1098.81|1103.96|1099.96|1102.81|1098.81|27
1621218110000|2021-05-17 02:21:50|1102.83|1098.83|1102.37|1098.37|1102.97|1098.97|1102.37|1098.37|31
1621218120000|2021-05-17 02:22:00|1102.38|1098.38|1101.07|1097.07|1102.38|1098.38|1101.04|1097.04|26
1621218130000|2021-05-17 02:22:10|1101.06|1097.06|1101.49|1097.49|1101.54|1097.54|1100.31|1096.31|30
1621218140000|2021-05-17 02:22:20|1101.38|1097.38|1101.32|1097.32|1101.52|1097.52|1101.28|1097.28|31
1621218150000|2021-05-17 02:22:30|1101.34|1097.34|1099.92|1095.92|1101.34|1097.34|1099.9|1095.9|26
1621218160000|2021-05-17 02:22:40|1099.9|1095.9|1100.62|1096.62|1101.09|1097.09|1099.87|1095.87|30
1621218170000|2021-05-17 02:22:50|1100.59|1096.59|1099.22|1095.22|1100.59|1096.59|1099.2|1095.2|23
1621218180000|2021-05-17 02:23:00|1099.23|1095.23|1098.17|1094.17|1099.23|1095.23|1098.09|1094.09|29
1621218190000|2021-05-17 02:23:10|1098.21|1094.21|1097.69|1093.69|1098.21|1094.21|1097.69|1093.69|26
1621218200000|2021-05-17 02:23:20|1097.72|1093.72|1098.47|1094.47|1098.47|1094.47|1097.7|1093.7|28
1621218210000|2021-05-17 02:23:30|1098.48|1094.48|1099.19|1095.19|1099.19|1095.19|1098.47|1094.47|32
1621218220000|2021-05-17 02:23:40|1099.34|1095.34|1100.27|1096.27|1100.27|1096.27|1098.95|1094.95|30
1621218230000|2021-05-17 02:23:50|1100.22|1096.22|1101.98|1097.98|1101.98|1097.98|1100.22|1096.22|23
1621218240000|2021-05-17 02:24:00|1102|1098|1103.13|1099.13|1103.13|1099.13|1102|1098|34
1621218250000|2021-05-17 02:24:10|1103.14|1099.14|1101.77|1097.77|1103.73|1099.73|1101.77|1097.77|33
1621218260000|2021-05-17 02:24:20|1101.44|1097.44|1100.51|1096.51|1101.47|1097.47|1100.46|1096.46|33
1621218270000|2021-05-17 02:24:30|1100.42|1096.42|1098.53|1094.53|1100.42|1096.42|1098.53|1094.53|23
1621218280000|2021-05-17 02:24:40|1098.51|1094.51|1097.35|1093.35|1098.51|1094.51|1097.05|1093.05|30
1621218290000|2021-05-17 02:24:50|1097.23|1093.23|1096.72|1092.72|1097.23|1093.23|1096.38|1092.38|32
1621218300000|2021-05-17 02:25:00|1096.9|1092.9|1095.31|1091.31|1096.9|1092.9|1095.21|1091.21|28
1621218310000|2021-05-17 02:25:10|1095.09|1091.09|1095.57|1091.57|1095.74|1091.74|1094.77|1090.77|33
1621218320000|2021-05-17 02:25:20|1095.56|1091.56|1095.25|1091.25|1095.78|1091.78|1094.69|1090.69|36
1621218330000|2021-05-17 02:25:30|1095.23|1091.23|1094.96|1090.96|1095.3|1091.3|1094.84|1090.84|29
1621218340000|2021-05-17 02:25:40|1094.97|1090.97|1094.5|1090.5|1095.27|1091.27|1094.39|1090.39|30
1621218350000|2021-05-17 02:25:50|1094.64|1090.64|1094.65|1090.65|1094.65|1090.65|1093.77|1089.77|28
1621218360000|2021-05-17 02:26:00|1094.71|1090.71|1097.02|1093.02|1097.21|1093.21|1094.71|1090.71|39
1621218370000|2021-05-17 02:26:10|1097|1093|1098.26|1094.26|1099.21|1095.21|1097|1093|34
1621218380000|2021-05-17 02:26:20|1098.2|1094.2|1096.86|1092.86|1098.2|1094.2|1096.86|1092.86|34
1621218390000|2021-05-17 02:26:30|1096.65|1092.65|1094.02|1090.02|1096.65|1092.65|1094.02|1090.02|35
1621218400000|2021-05-17 02:26:40|1094.16|1090.16|1094.78|1090.78|1095.26|1091.26|1093.75|1089.75|32
1621218410000|2021-05-17 02:26:50|1094.53|1090.53|1094.67|1090.67|1094.99|1090.99|1094.52|1090.52|33
1621218420000|2021-05-17 02:27:00|1094.66|1090.66|1094.13|1090.13|1095.12|1091.12|1093.99|1089.99|30
1621218430000|2021-05-17 02:27:10|1094.16|1090.16|1092.91|1088.91|1094.16|1090.16|1092.85|1088.85|36
1621218440000|2021-05-17 02:27:20|1092.92|1088.92|1094.44|1090.44|1094.66|1090.66|1092.92|1088.92|38
1621218450000|2021-05-17 02:27:30|1094.58|1090.58|1095.22|1091.22|1095.41|1091.41|1094.58|1090.58|36
1621218460000|2021-05-17 02:27:40|1095.34|1091.34|1094.19|1090.19|1096.11|1092.11|1094.19|1090.19|35
1621218470000|2021-05-17 02:27:50|1094.16|1090.16|1093.65|1089.65|1094.17|1090.17|1093.26|1089.26|30
1621218480000|2021-05-17 02:28:00|1093.57|1089.57|1092.46|1088.46|1093.61|1089.61|1092.37|1088.37|29
1621218490000|2021-05-17 02:28:10|1092.49|1088.49|1092.12|1088.12|1092.49|1088.49|1091.68|1087.68|26
1621218500000|2021-05-17 02:28:20|1092.1|1088.1|1092.33|1088.33|1092.33|1088.33|1092.02|1088.02|27
1621218510000|2021-05-17 02:28:30|1092.43|1088.43|1092.6|1088.6|1092.66|1088.66|1092.43|1088.43|30
1621218520000|2021-05-17 02:28:40|1092.61|1088.61|1093.85|1089.85|1093.85|1089.85|1092.6|1088.6|34
1621218530000|2021-05-17 02:28:50|1093.84|1089.84|1094.29|1090.29|1094.3|1090.3|1093.59|1089.59|30
1621218540000|2021-05-17 02:29:00|1094.37|1090.37|1093.28|1089.28|1094.37|1090.37|1093.28|1089.28|27
1621218550000|2021-05-17 02:29:10|1093.29|1089.29|1092.34|1088.34|1093.3|1089.3|1092.34|1088.34|30
1621218560000|2021-05-17 02:29:20|1092.3|1088.3|1094.42|1090.42|1094.42|1090.42|1092.16|1088.16|38
1621218570000|2021-05-17 02:29:30|1094.37|1090.37|1092.57|1088.57|1094.37|1090.37|1092.54|1088.54|37
1621218580000|2021-05-17 02:29:40|1092.45|1088.45|1093.04|1089.04|1093.04|1089.04|1092.28|1088.28|32
1621218590000|2021-05-17 02:29:50|1093.02|1089.02|1093.1|1089.1|1093.55|1089.55|1092.81|1088.81|35
1621218600000|2021-05-17 02:30:00|1092.99|1088.99|1090.96|1086.96|1093.02|1089.02|1090.96|1086.96|28
1621218610000|2021-05-17 02:30:10|1090.57|1086.57|1089.69|1085.69|1090.57|1086.57|1089.51|1085.51|35
1621218620000|2021-05-17 02:30:20|1089.76|1085.76|1089.11|1085.11|1089.99|1085.99|1089.1|1085.1|28
1621218630000|2021-05-17 02:30:30|1089.13|1085.13|1087.97|1083.97|1089.15|1085.15|1087.87|1083.87|26
1621218640000|2021-05-17 02:30:40|1088.04|1084.04|1088.12|1084.12|1088.26|1084.26|1087.78|1083.78|35
1621218650000|2021-05-17 02:30:50|1088.13|1084.13|1086.78|1082.78|1088.26|1084.26|1086.71|1082.71|35
1621218660000|2021-05-17 02:31:00|1086.77|1082.77|1084.4|1080.4|1086.77|1082.77|1084.28|1080.28|34
1621218670000|2021-05-17 02:31:10|1084.22|1080.22|1083.75|1079.75|1084.28|1080.28|1083.65|1079.65|34
1621218680000|2021-05-17 02:31:20|1083.73|1079.73|1083.9|1079.9|1084.21|1080.21|1083.72|1079.72|35
1621218690000|2021-05-17 02:31:30|1083.64|1079.64|1083.48|1079.48|1083.75|1079.75|1083.05|1079.05|38
1621218700000|2021-05-17 02:31:40|1083.61|1079.61|1082.31|1078.31|1083.61|1079.61|1082.02|1078.02|29
1621218710000|2021-05-17 02:31:50|1082.58|1078.58|1080.29|1076.29|1082.63|1078.63|1080.02|1076.02|37
1621218720000|2021-05-17 02:32:00|1080.31|1076.31|1081.06|1077.06|1081.35|1077.35|1080.31|1076.31|34
1621218730000|2021-05-17 02:32:10|1081.09|1077.09|1083.02|1079.02|1083.14|1079.14|1081.09|1077.09|33
1621218740000|2021-05-17 02:32:20|1083.11|1079.11|1083.73|1079.73|1083.75|1079.75|1082.68|1078.68|38
1621218750000|2021-05-17 02:32:30|1083.78|1079.78|1083.57|1079.57|1083.79|1079.79|1083.13|1079.13|33
1621218760000|2021-05-17 02:32:40|1083.61|1079.61|1084.25|1080.25|1084.45|1080.45|1083.23|1079.23|31
1621218770000|2021-05-17 02:32:50|1084.33|1080.33|1083.73|1079.73|1084.45|1080.45|1083.64|1079.64|31
1621218780000|2021-05-17 02:33:00|1083.75|1079.75|1083.62|1079.62|1083.95|1079.95|1083.6|1079.6|30
1621218790000|2021-05-17 02:33:10|1083.61|1079.61|1082.26|1078.26|1083.62|1079.62|1082.24|1078.24|35
1621218800000|2021-05-17 02:33:20|1082.23|1078.23|1079.85|1075.85|1083.08|1079.08|1079.85|1075.85|33
1621218810000|2021-05-17 02:33:30|1079.83|1075.83|1080.72|1076.72|1080.89|1076.89|1079.78|1075.78|31
1621218820000|2021-05-17 02:33:40|1080.62|1076.62|1079.53|1075.53|1080.63|1076.63|1079.49|1075.49|25
1621218830000|2021-05-17 02:33:50|1079.57|1075.57|1079.99|1075.99|1079.99|1075.99|1079.36|1075.36|28
1621218840000|2021-05-17 02:34:00|1079.98|1075.98|1078.39|1074.39|1079.98|1075.98|1078.27|1074.27|37
1621218850000|2021-05-17 02:34:10|1078.18|1074.18|1080.43|1076.43|1080.53|1076.53|1078.12|1074.12|37
1621218860000|2021-05-17 02:34:20|1080.32|1076.32|1079.29|1075.29|1080.32|1076.32|1078.83|1074.83|32
1621218870000|2021-05-17 02:34:30|1079.26|1075.26|1082.27|1078.27|1082.27|1078.27|1079.17|1075.17|36
1621218880000|2021-05-17 02:34:40|1082.29|1078.29|1081.77|1077.77|1084.14|1080.14|1081.77|1077.77|37
1621218890000|2021-05-17 02:34:50|1081.35|1077.35|1081.77|1077.77|1081.77|1077.77|1080.66|1076.66|32
1621218900000|2021-05-17 02:35:00|1081.78|1077.78|1083.78|1079.78|1083.78|1079.78|1081.53|1077.53|32
1621218910000|2021-05-17 02:35:10|1084.06|1080.06|1083.23|1079.23|1084.06|1080.06|1083.16|1079.16|34
1621218920000|2021-05-17 02:35:20|1083.12|1079.12|1083.27|1079.27|1083.43|1079.43|1083.05|1079.05|35
1621218930000|2021-05-17 02:35:30|1083.28|1079.28|1082.34|1078.34|1083.28|1079.28|1081.99|1077.99|29
1621218940000|2021-05-17 02:35:40|1082.35|1078.35|1083.38|1079.38|1083.61|1079.61|1082.35|1078.35|26
1621218950000|2021-05-17 02:35:50|1083.39|1079.39|1083.36|1079.36|1083.6|1079.6|1083.36|1079.36|25
1621218960000|2021-05-17 02:36:00|1083.35|1079.35|1084.39|1080.39|1084.39|1080.39|1083.35|1079.35|23
1621218970000|2021-05-17 02:36:10|1084.57|1080.57|1084.38|1080.38|1085.31|1081.31|1084.06|1080.06|28
1621218980000|2021-05-17 02:36:20|1084.41|1080.41|1085.93|1081.93|1085.93|1081.93|1084.41|1080.41|34
1621218990000|2021-05-17 02:36:30|1085.96|1081.96|1086.78|1082.78|1086.78|1082.78|1085.96|1081.96|31
1621219000000|2021-05-17 02:36:40|1086.96|1082.96|1085.48|1081.48|1087.36|1083.36|1085.43|1081.43|31
1621219010000|2021-05-17 02:36:50|1085.32|1081.32|1085.59|1081.59|1085.59|1081.59|1083.87|1079.87|32
1621219020000|2021-05-17 02:37:00|1085.61|1081.61|1086.36|1082.36|1086.63|1082.63|1085.3|1081.3|35
1621219030000|2021-05-17 02:37:10|1086.44|1082.44|1086.64|1082.64|1086.66|1082.66|1085.82|1081.82|32
1621219040000|2021-05-17 02:37:20|1086.97|1082.97|1086.82|1082.82|1087.05|1083.05|1086.25|1082.25|38
1621219050000|2021-05-17 02:37:30|1086.74|1082.74|1085.13|1081.13|1086.88|1082.88|1084.06|1080.06|38
1621219060000|2021-05-17 02:37:40|1085.45|1081.45|1085.37|1081.37|1085.45|1081.45|1084.83|1080.83|38
1621219070000|2021-05-17 02:37:50|1085.05|1081.05|1084.1|1080.1|1086.16|1082.16|1084.1|1080.1|38
1621219080000|2021-05-17 02:38:00|1084.18|1080.18|1083.36|1079.36|1084.2|1080.2|1083.36|1079.36|37
1621219090000|2021-05-17 02:38:10|1083.39|1079.39|1084.94|1080.94|1084.94|1080.94|1083.39|1079.39|38
1621219100000|2021-05-17 02:38:20|1084.95|1080.95|1085.62|1081.62|1085.89|1081.89|1084.88|1080.88|36
1621219110000|2021-05-17 02:38:30|1085.58|1081.58|1086.38|1082.38|1086.48|1082.48|1085.23|1081.23|32
1621219120000|2021-05-17 02:38:40|1086.32|1082.32|1085.4|1081.4|1086.54|1082.54|1084.67|1080.67|38
1621219130000|2021-05-17 02:38:50|1085.36|1081.36|1085.26|1081.26|1085.63|1081.63|1085.17|1081.17|32
1621219140000|2021-05-17 02:39:00|1085.36|1081.36|1085.88|1081.88|1085.95|1081.95|1084.86|1080.86|34
1621219150000|2021-05-17 02:39:10|1085.91|1081.91|1085.33|1081.33|1085.94|1081.94|1085.11|1081.11|33
1621219160000|2021-05-17 02:39:20|1085.43|1081.43|1085.01|1081.01|1086.43|1082.43|1084.9|1080.9|36
1621219170000|2021-05-17 02:39:30|1084.63|1080.63|1083.77|1079.77|1085.01|1081.01|1083.66|1079.66|30
1621219180000|2021-05-17 02:39:40|1083.61|1079.61|1081.13|1077.13|1083.69|1079.69|1081.09|1077.09|32
1621219190000|2021-05-17 02:39:50|1081.04|1077.04|1081.76|1077.76|1082.16|1078.16|1081.04|1077.04|30
1621219200000|2021-05-17 02:40:00|1081.73|1077.73|1081.52|1077.52|1082.11|1078.11|1081.52|1077.52|33
1621219210000|2021-05-17 02:40:10|1081.51|1077.51|1080.56|1076.56|1081.7|1077.7|1080.56|1076.56|29
1621219220000|2021-05-17 02:40:20|1080.41|1076.41|1080.45|1076.45|1080.45|1076.45|1079.89|1075.89|31
1621219230000|2021-05-17 02:40:30|1080.37|1076.37|1082.22|1078.22|1082.28|1078.28|1080.35|1076.35|32
1621219240000|2021-05-17 02:40:40|1082.21|1078.21|1080.55|1076.55|1082.22|1078.22|1080.43|1076.43|34
1621219250000|2021-05-17 02:40:50|1080.56|1076.56|1080.5|1076.5|1080.61|1076.61|1080.35|1076.35|28
1621219260000|2021-05-17 02:41:00|1080.52|1076.52|1082.7|1078.7|1082.84|1078.84|1080.52|1076.52|37
1621219270000|2021-05-17 02:41:10|1082.69|1078.69|1080.44|1076.44|1082.79|1078.79|1080.19|1076.19|30
1621219280000|2021-05-17 02:41:20|1080.41|1076.41|1080.06|1076.06|1081.14|1077.14|1079.56|1075.56|35
1621219290000|2021-05-17 02:41:30|1079.85|1075.85|1080.14|1076.14|1080.27|1076.27|1079.83|1075.83|26
1621219300000|2021-05-17 02:41:40|1080.17|1076.17|1079.04|1075.04|1080.24|1076.24|1078.82|1074.82|31
1621219310000|2021-05-17 02:41:50|1078.98|1074.98|1078.3|1074.3|1079.26|1075.26|1078.3|1074.3|33
1621219320000|2021-05-17 02:42:00|1078.32|1074.32|1077.16|1073.16|1078.32|1074.32|1077.08|1073.08|29
1621219330000|2021-05-17 02:42:10|1077.17|1073.17|1079.02|1075.02|1079.44|1075.44|1077.1|1073.1|36
1621219340000|2021-05-17 02:42:20|1078.93|1074.93|1078.76|1074.76|1078.93|1074.93|1078.33|1074.33|35
1621219350000|2021-05-17 02:42:30|1078.73|1074.73|1078.17|1074.17|1078.92|1074.92|1078.17|1074.17|24
1621219360000|2021-05-17 02:42:40|1078.11|1074.11|1079.42|1075.42|1079.42|1075.42|1077.76|1073.76|37
1621219370000|2021-05-17 02:42:50|1079.57|1075.57|1080.05|1076.05|1080.05|1076.05|1079.38|1075.38|34
1621219380000|2021-05-17 02:43:00|1080.04|1076.04|1082.68|1078.68|1083.34|1079.34|1080.04|1076.04|38
1621219390000|2021-05-17 02:43:10|1082.78|1078.78|1084.35|1080.35|1084.36|1080.36|1082.42|1078.42|37
1621219400000|2021-05-17 02:43:20|1084.47|1080.47|1083.37|1079.37|1084.47|1080.47|1082.76|1078.76|39
1621219410000|2021-05-17 02:43:30|1083.36|1079.36|1083.76|1079.76|1083.91|1079.91|1082.98|1078.98|34
1621219420000|2021-05-17 02:43:40|1083.82|1079.82|1083.74|1079.74|1085.04|1081.04|1083.71|1079.71|29
1621219430000|2021-05-17 02:43:50|1083.44|1079.44|1081.18|1077.18|1083.44|1079.44|1081.18|1077.18|28
1621219440000|2021-05-17 02:44:00|1081.13|1077.13|1081.1|1077.1|1081.24|1077.24|1080.87|1076.87|23
1621219450000|2021-05-17 02:44:10|1081.06|1077.06|1077.56|1073.56|1081.06|1077.06|1077.56|1073.56|28
1621219460000|2021-05-17 02:44:20|1077.55|1073.55|1074.59|1070.59|1077.55|1073.55|1074.59|1070.59|29
1621219470000|2021-05-17 02:44:30|1074.6|1070.6|1073.8|1069.8|1074.86|1070.86|1073.2|1069.2|33
1621219480000|2021-05-17 02:44:40|1073.83|1069.83|1075.43|1071.43|1075.43|1071.43|1073.67|1069.67|37
1621219490000|2021-05-17 02:44:50|1075.38|1071.38|1075.75|1071.75|1075.75|1071.75|1074.77|1070.77|33
1621219500000|2021-05-17 02:45:00|1076.39|1072.39|1074.24|1070.24|1076.39|1072.39|1074.24|1070.24|37
1621219510000|2021-05-17 02:45:10|1074.18|1070.18|1074.63|1070.63|1074.63|1070.63|1073.94|1069.94|37
1621219520000|2021-05-17 02:45:20|1074.59|1070.59|1075.4|1071.4|1076|1072|1074.59|1070.59|37
1621219530000|2021-05-17 02:45:30|1075.47|1071.47|1077.68|1073.68|1078.02|1074.02|1075.47|1071.47|36
1621219540000|2021-05-17 02:45:40|1077.98|1073.98|1079.73|1075.73|1079.73|1075.73|1077.98|1073.98|32
1621219550000|2021-05-17 02:45:50|1079.72|1075.72|1080.87|1076.87|1080.87|1076.87|1079.72|1075.72|29
1621219560000|2021-05-17 02:46:00|1081|1077|1082.78|1078.78|1082.93|1078.93|1081|1077|34
1621219570000|2021-05-17 02:46:10|1082.77|1078.77|1083.29|1079.29|1083.49|1079.49|1082.7|1078.7|34
1621219580000|2021-05-17 02:46:20|1083.18|1079.18|1083.09|1079.09|1083.66|1079.66|1082.72|1078.72|28
1621219590000|2021-05-17 02:46:30|1083.08|1079.08|1082.83|1078.83|1083.08|1079.08|1081.87|1077.87|37
1621219600000|2021-05-17 02:46:40|1082.94|1078.94|1084.09|1080.09|1084.29|1080.29|1082.94|1078.94|33
1621219610000|2021-05-17 02:46:50|1084.04|1080.04|1085.2|1081.2|1085.2|1081.2|1084.04|1080.04|37
1621219620000|2021-05-17 02:47:00|1085.36|1081.36|1085.4|1081.4|1085.49|1081.49|1084.86|1080.86|30
1621219630000|2021-05-17 02:47:10|1085.68|1081.68|1084.57|1080.57|1085.68|1081.68|1084.23|1080.23|32
1621219640000|2021-05-17 02:47:20|1084.79|1080.79|1082.48|1078.48|1085.04|1081.04|1082.48|1078.48|25
1621219650000|2021-05-17 02:47:30|1082.34|1078.34|1082.95|1078.95|1083.16|1079.16|1082.13|1078.13|32
1621219660000|2021-05-17 02:47:40|1082.99|1078.99|1084.28|1080.28|1084.41|1080.41|1082.99|1078.99|34
1621219670000|2021-05-17 02:47:50|1084.69|1080.69|1082.99|1078.99|1084.69|1080.69|1082.93|1078.93|34
1621219680000|2021-05-17 02:48:00|1083|1079|1080.86|1076.86|1083.24|1079.24|1080.86|1076.86|29
1621219690000|2021-05-17 02:48:10|1080.73|1076.73|1078.28|1074.28|1080.73|1076.73|1078.27|1074.27|33
1621219700000|2021-05-17 02:48:20|1078.34|1074.34|1078.82|1074.82|1079.04|1075.04|1077.8|1073.8|29
1621219710000|2021-05-17 02:48:30|1078.81|1074.81|1079.28|1075.28|1079.28|1075.28|1078.08|1074.08|33
1621219720000|2021-05-17 02:48:40|1079.32|1075.32|1079.4|1075.4|1080.61|1076.61|1079.32|1075.32|38
1621219730000|2021-05-17 02:48:50|1079.27|1075.27|1079.62|1075.62|1079.69|1075.69|1078.33|1074.33|35
1621219740000|2021-05-17 02:49:00|1079.7|1075.7|1081.08|1077.08|1081.13|1077.13|1079.63|1075.63|35
1621219750000|2021-05-17 02:49:10|1081.13|1077.13|1081.56|1077.56|1081.75|1077.75|1080.84|1076.84|36
1621219760000|2021-05-17 02:49:20|1081.53|1077.53|1080.44|1076.44|1081.94|1077.94|1080.44|1076.44|36
1621219770000|2021-05-17 02:49:30|1080.38|1076.38|1079.22|1075.22|1080.38|1076.38|1079.2|1075.2|29
1621219780000|2021-05-17 02:49:40|1079.12|1075.12|1077.32|1073.32|1079.12|1075.12|1077.1|1073.1|33
1621219790000|2021-05-17 02:49:50|1077.28|1073.28|1076.87|1072.87|1077.45|1073.45|1076.71|1072.71|37
1621219800000|2021-05-17 02:50:00|1076.84|1072.84|1076.09|1072.09|1076.84|1072.84|1076.09|1072.09|26
1621219810000|2021-05-17 02:50:10|1076.05|1072.05|1074.46|1070.46|1076.38|1072.38|1074.46|1070.46|35
1621219820000|2021-05-17 02:50:20|1074.35|1070.35|1074.1|1070.1|1074.93|1070.93|1073.75|1069.75|36
1621219830000|2021-05-17 02:50:30|1073.99|1069.99|1075.79|1071.79|1075.79|1071.79|1073.99|1069.99|33
1621219840000|2021-05-17 02:50:40|1075.85|1071.85|1077.79|1073.79|1077.79|1073.79|1075.85|1071.85|35
1621219850000|2021-05-17 02:50:50|1077.86|1073.86|1078.43|1074.43|1078.43|1074.43|1077.86|1073.86|30
1621219860000|2021-05-17 02:51:00|1078.55|1074.55|1078.05|1074.05|1080.55|1076.55|1078.05|1074.05|39
1621219870000|2021-05-17 02:51:10|1078.19|1074.19|1079.64|1075.64|1080.13|1076.13|1078.19|1074.19|33
1621219880000|2021-05-17 02:51:20|1079.57|1075.57|1080.21|1076.21|1080.22|1076.22|1079.44|1075.44|28
1621219890000|2021-05-17 02:51:30|1080.16|1076.16|1080.41|1076.41|1080.75|1076.75|1079.87|1075.87|33
1621219900000|2021-05-17 02:51:40|1080.38|1076.38|1080.4|1076.4|1080.4|1076.4|1079.61|1075.61|29
1621219910000|2021-05-17 02:51:50|1080.39|1076.39|1080.14|1076.14|1080.39|1076.39|1080.07|1076.07|28
1621219920000|2021-05-17 02:52:00|1080.12|1076.12|1081.84|1077.84|1082.2|1078.2|1080.09|1076.09|38
1621219930000|2021-05-17 02:52:10|1081.93|1077.93|1080.94|1076.94|1082.02|1078.02|1080.53|1076.53|32
1621219940000|2021-05-17 02:52:20|1080.95|1076.95|1080.28|1076.28|1080.97|1076.97|1080.28|1076.28|9
1621219950000|2021-05-17 02:52:30|1080.11|1076.11|1080.23|1076.23|1080.4|1076.4|1079.13|1075.13|31
1621219960000|2021-05-17 02:52:40|1080.22|1076.22|1080.1|1076.1|1081.4|1077.4|1080.1|1076.1|31
1621219970000|2021-05-17 02:52:50|1080.11|1076.11|1079.43|1075.43|1080.11|1076.11|1079.42|1075.42|27
1621219980000|2021-05-17 02:53:00|1079.47|1075.47|1078.12|1074.12|1079.49|1075.49|1077.71|1073.71|32
1621219990000|2021-05-17 02:53:10|1078.14|1074.14|1078.14|1074.14|1078.8|1074.8|1078.03|1074.03|27
1621220000000|2021-05-17 02:53:20|1078.15|1074.15|1078.04|1074.04|1079.35|1075.35|1077.95|1073.95|33
1621220010000|2021-05-17 02:53:30|1078.21|1074.21|1077.51|1073.51|1078.76|1074.76|1077.3|1073.3|35
1621220020000|2021-05-17 02:53:40|1077.44|1073.44|1078.34|1074.34|1078.35|1074.35|1077.35|1073.35|32
1621220030000|2021-05-17 02:53:50|1078.32|1074.32|1078.92|1074.92|1079.56|1075.56|1078.24|1074.24|33
1621220040000|2021-05-17 02:54:00|1078.9|1074.9|1077.77|1073.77|1078.9|1074.9|1077.64|1073.64|34
1621220050000|2021-05-17 02:54:10|1077.47|1073.47|1078.3|1074.3|1078.3|1074.3|1077.29|1073.29|29
1621220060000|2021-05-17 02:54:20|1078.31|1074.31|1077.1|1073.1|1078.32|1074.32|1076.92|1072.92|34
1621220070000|2021-05-17 02:54:30|1077.11|1073.11|1078.51|1074.51|1078.51|1074.51|1077.1|1073.1|34
1621220080000|2021-05-17 02:54:40|1078.68|1074.68|1079.54|1075.54|1079.59|1075.59|1078.67|1074.67|34
1621220090000|2021-05-17 02:54:50|1079.56|1075.56|1080.16|1076.16|1080.37|1076.37|1079.56|1075.56|33
1621220100000|2021-05-17 02:55:00|1080.19|1076.19|1081.14|1077.14|1081.14|1077.14|1080.19|1076.19|27
1621220110000|2021-05-17 02:55:10|1081.12|1077.12|1082.2|1078.2|1082.23|1078.23|1081.11|1077.11|24
1621220120000|2021-05-17 02:55:20|1082.15|1078.15|1082.37|1078.37|1082.37|1078.37|1081.85|1077.85|31
1621220130000|2021-05-17 02:55:30|1082.36|1078.36|1083.53|1079.53|1083.53|1079.53|1082.33|1078.33|34
1621220140000|2021-05-17 02:55:40|1083.56|1079.56|1083.71|1079.71|1083.73|1079.73|1082.57|1078.57|35
1621220150000|2021-05-17 02:55:50|1083.72|1079.72|1083.82|1079.82|1083.83|1079.83|1083.6|1079.6|27
1621220160000|2021-05-17 02:56:00|1083.83|1079.83|1082.17|1078.17|1083.85|1079.85|1082.08|1078.08|30
1621220170000|2021-05-17 02:56:10|1082.2|1078.2|1081.91|1077.91|1082.86|1078.86|1081.88|1077.88|32
1621220180000|2021-05-17 02:56:20|1081.78|1077.78|1081.81|1077.81|1081.95|1077.95|1081.78|1077.78|22
1621220190000|2021-05-17 02:56:30|1081.78|1077.78|1080.31|1076.31|1081.78|1077.78|1080.2|1076.2|29
1621220200000|2021-05-17 02:56:40|1080.32|1076.32|1080.12|1076.12|1080.32|1076.32|1079.99|1075.99|29
1621220210000|2021-05-17 02:56:50|1080.1|1076.1|1078.71|1074.71|1080.15|1076.15|1078.71|1074.71|28
1621220220000|2021-05-17 02:57:00|1078.77|1074.77|1079.25|1075.25|1079.25|1075.25|1078.64|1074.64|20
1621220230000|2021-05-17 02:57:10|1079.2|1075.2|1076.98|1072.98|1079.2|1075.2|1076.88|1072.88|26
1621220240000|2021-05-17 02:57:20|1076.69|1072.69|1077.99|1073.99|1077.99|1073.99|1076.65|1072.65|27
1621220250000|2021-05-17 02:57:30|1078.09|1074.09|1075.96|1071.96|1078.12|1074.12|1075.65|1071.65|34
1621220260000|2021-05-17 02:57:40|1075.77|1071.77|1075.22|1071.22|1075.9|1071.9|1075.22|1071.22|35
1621220270000|2021-05-17 02:57:50|1075.2|1071.2|1075.32|1071.32|1075.32|1071.32|1075.05|1071.05|31
1621220280000|2021-05-17 02:58:00|1075.34|1071.34|1077.78|1073.78|1077.78|1073.78|1075.34|1071.34|37
1621220290000|2021-05-17 02:58:10|1077.89|1073.89|1078.82|1074.82|1079.66|1075.66|1077.89|1073.89|39
1621220300000|2021-05-17 02:58:20|1079.02|1075.02|1079.03|1075.03|1080.29|1076.29|1078.9|1074.9|30
1621220310000|2021-05-17 02:58:30|1079.3|1075.3|1079.58|1075.58|1079.84|1075.84|1079.3|1075.3|23
1621220320000|2021-05-17 02:58:40|1079.64|1075.64|1080.55|1076.55|1080.66|1076.66|1079.63|1075.63|35
1621220330000|2021-05-17 02:58:50|1080.62|1076.62|1079.63|1075.63|1080.7|1076.7|1079.63|1075.63|31
1621220340000|2021-05-17 02:59:00|1079.61|1075.61|1081.25|1077.25|1081.56|1077.56|1079.52|1075.52|33
1621220350000|2021-05-17 02:59:10|1081.27|1077.27|1079.21|1075.21|1081.27|1077.27|1079.1|1075.1|37
1621220360000|2021-05-17 02:59:20|1079.06|1075.06|1078.68|1074.68|1079.61|1075.61|1078.68|1074.68|27
1621220370000|2021-05-17 02:59:30|1078.52|1074.52|1079.39|1075.39|1079.4|1075.4|1078.41|1074.41|29
1621220380000|2021-05-17 02:59:40|1079.4|1075.4|1079.09|1075.09|1080.75|1076.75|1079.09|1075.09|37
1621220390000|2021-05-17 02:59:50|1079.11|1075.11|1077.96|1073.96|1079.17|1075.17|1077.96|1073.96|31
1621220400000|2021-05-17 03:00:00|1078.23|1074.23|1076.82|1072.82|1078.23|1074.23|1076.82|1072.82|20
1621220410000|2021-05-17 03:00:10|1076.69|1072.69|1074.75|1070.75|1076.69|1072.69|1074.75|1070.75|35
1621220420000|2021-05-17 03:00:20|1074.79|1070.79|1075.77|1071.77|1076.05|1072.05|1074.76|1070.76|34
1621220430000|2021-05-17 03:00:30|1075.7|1071.7|1074.85|1070.85|1075.7|1071.7|1074.65|1070.65|33
1621220440000|2021-05-17 03:00:40|1074.83|1070.83|1074.37|1070.37|1074.86|1070.86|1074.37|1070.37|22
1621220450000|2021-05-17 03:00:50|1074.39|1070.39|1074.75|1070.75|1074.75|1070.75|1074.39|1070.39|26
1621220460000|2021-05-17 03:01:00|1074.78|1070.78|1076.92|1072.92|1076.92|1072.92|1074.75|1070.75|32
1621220470000|2021-05-17 03:01:10|1076.93|1072.93|1078.28|1074.28|1078.28|1074.28|1076.35|1072.35|38
1621220480000|2021-05-17 03:01:20|1078.39|1074.39|1079|1075|1079.61|1075.61|1078.39|1074.39|27
1621220490000|2021-05-17 03:01:30|1079.01|1075.01|1079.98|1075.98|1079.98|1075.98|1078.97|1074.97|21
1621220500000|2021-05-17 03:01:40|1080.02|1076.02|1080.43|1076.43|1080.85|1076.85|1079.85|1075.85|32
1621220510000|2021-05-17 03:01:50|1080.45|1076.45|1080.07|1076.07|1080.65|1076.65|1079.86|1075.86|31
1621220520000|2021-05-17 03:02:00|1080.27|1076.27|1081.76|1077.76|1081.93|1077.93|1080.27|1076.27|36
1621220530000|2021-05-17 03:02:10|1081.75|1077.75|1083.39|1079.39|1083.41|1079.41|1081.75|1077.75|28
1621220540000|2021-05-17 03:02:20|1083.44|1079.44|1082.21|1078.21|1083.49|1079.49|1082.21|1078.21|20
1621220550000|2021-05-17 03:02:30|1081.89|1077.89|1080.61|1076.61|1082.76|1078.76|1080.46|1076.46|34
1621220560000|2021-05-17 03:02:40|1080.6|1076.6|1083.04|1079.04|1083.04|1079.04|1080.57|1076.57|34
1621220570000|2021-05-17 03:02:50|1083.46|1079.46|1084.98|1080.98|1085.15|1081.15|1083.38|1079.38|37
1621220580000|2021-05-17 03:03:00|1085.09|1081.09|1085.43|1081.43|1085.6|1081.6|1084.91|1080.91|31
1621220590000|2021-05-17 03:03:10|1085.37|1081.37|1085.71|1081.71|1085.86|1081.86|1085.02|1081.02|31
1621220600000|2021-05-17 03:03:20|1085.7|1081.7|1086.65|1082.65|1086.92|1082.92|1085.69|1081.69|33
1621220610000|2021-05-17 03:03:30|1086.3|1082.3|1087.49|1083.49|1087.69|1083.69|1086.22|1082.22|31
1621220620000|2021-05-17 03:03:40|1087.48|1083.48|1087.3|1083.3|1087.48|1083.48|1086.92|1082.92|28
1621220630000|2021-05-17 03:03:50|1087.23|1083.23|1087.51|1083.51|1087.51|1083.51|1087.17|1083.17|22
1621220640000|2021-05-17 03:04:00|1087.46|1083.46|1088.6|1084.6|1088.6|1084.6|1087.41|1083.41|22
1621220650000|2021-05-17 03:04:10|1088.58|1084.58|1088.63|1084.63|1088.63|1084.63|1088.37|1084.37|19
1621220660000|2021-05-17 03:04:20|1088.62|1084.62|1089.43|1085.43|1089.46|1085.46|1088.62|1084.62|20
1621220670000|2021-05-17 03:04:30|1089.32|1085.32|1089.33|1085.33|1089.33|1085.33|1088.94|1084.94|26
1621220680000|2021-05-17 03:04:40|1089.47|1085.47|1092.27|1088.27|1092.45|1088.45|1089.47|1085.47|26
1621220690000|2021-05-17 03:04:50|1092.13|1088.13|1091.92|1087.92|1092.13|1088.13|1091.25|1087.25|33
1621220700000|2021-05-17 03:05:00|1091.98|1087.98|1091.56|1087.56|1091.98|1087.98|1091.38|1087.38|29
1621220710000|2021-05-17 03:05:10|1091.45|1087.45|1090.13|1086.13|1091.45|1087.45|1090.13|1086.13|34
1621220720000|2021-05-17 03:05:20|1090.14|1086.14|1091.1|1087.1|1091.19|1087.19|1090.14|1086.14|29
1621220730000|2021-05-17 03:05:30|1091.11|1087.11|1090.9|1086.9|1091.11|1087.11|1090.05|1086.05|30
1621220740000|2021-05-17 03:05:40|1090.89|1086.89|1091.07|1087.07|1091.42|1087.42|1090.65|1086.65|31
1621220750000|2021-05-17 03:05:50|1090.86|1086.86|1090.92|1086.92|1091.22|1087.22|1090.86|1086.86|28
1621220760000|2021-05-17 03:06:00|1091.16|1087.16|1091.26|1087.26|1091.34|1087.34|1091.01|1087.01|37
1621220770000|2021-05-17 03:06:10|1091.27|1087.27|1091.38|1087.38|1091.56|1087.56|1090.94|1086.94|32
1621220780000|2021-05-17 03:06:20|1091.5|1087.5|1092.08|1088.08|1092.92|1088.92|1091.5|1087.5|36
1621220790000|2021-05-17 03:06:30|1091.78|1087.78|1091.57|1087.57|1092|1088|1091.57|1087.57|28
1621220800000|2021-05-17 03:06:40|1091.87|1087.87|1091.82|1087.82|1091.87|1087.87|1091.53|1087.53|29
1621220810000|2021-05-17 03:06:50|1091.87|1087.87|1091.65|1087.65|1092|1088|1091.5|1087.5|31
1621220820000|2021-05-17 03:07:00|1091.69|1087.69|1091.73|1087.73|1091.78|1087.78|1091.54|1087.54|18
1621220830000|2021-05-17 03:07:10|1091.72|1087.72|1091.07|1087.07|1091.72|1087.72|1090.9|1086.9|27
1621220840000|2021-05-17 03:07:20|1091.05|1087.05|1090.7|1086.7|1091.07|1087.07|1090.69|1086.69|26
1621220850000|2021-05-17 03:07:30|1090.71|1086.71|1089.93|1085.93|1090.72|1086.72|1089.6|1085.6|22
1621220860000|2021-05-17 03:07:40|1089.83|1085.83|1089.55|1085.55|1089.89|1085.89|1089.43|1085.43|22
1621220870000|2021-05-17 03:07:50|1089.43|1085.43|1089.22|1085.22|1089.43|1085.43|1088.95|1084.95|23
1621220880000|2021-05-17 03:08:00|1089.3|1085.3|1088.4|1084.4|1090.51|1086.51|1088.4|1084.4|35
1621220890000|2021-05-17 03:08:10|1088.24|1084.24|1087.14|1083.14|1089.11|1085.11|1087.14|1083.14|34
1621220900000|2021-05-17 03:08:20|1087.09|1083.09|1086.16|1082.16|1087.22|1083.22|1085.88|1081.88|35
1621220910000|2021-05-17 03:08:30|1086.14|1082.14|1084.69|1080.69|1086.14|1082.14|1084.69|1080.69|26
1621220920000|2021-05-17 03:08:40|1084.64|1080.64|1082.3|1078.3|1084.73|1080.73|1082.16|1078.16|36
1621220930000|2021-05-17 03:08:50|1082.36|1078.36|1082.48|1078.48|1082.5|1078.5|1081.09|1077.09|36
1621220940000|2021-05-17 03:09:00|1082.51|1078.51|1081.71|1077.71|1083.37|1079.37|1081.71|1077.71|33
1621220950000|2021-05-17 03:09:10|1081.64|1077.64|1080.22|1076.22|1081.64|1077.64|1080.22|1076.22|28
1621220960000|2021-05-17 03:09:20|1080.3|1076.3|1078.53|1074.53|1080.3|1076.3|1078.47|1074.47|28
1621220970000|2021-05-17 03:09:30|1078.48|1074.48|1078.36|1074.36|1079.17|1075.17|1077.8|1073.8|24
1621220980000|2021-05-17 03:09:40|1078.42|1074.42|1077.11|1073.11|1078.63|1074.63|1076.87|1072.87|27
1621220990000|2021-05-17 03:09:50|1076.85|1072.85|1075.44|1071.44|1077.03|1073.03|1075.44|1071.44|32
1621221000000|2021-05-17 03:10:00|1075.41|1071.41|1076.84|1072.84|1077.15|1073.15|1075.36|1071.36|34
1621221010000|2021-05-17 03:10:10|1076.82|1072.82|1075.72|1071.72|1076.82|1072.82|1075.21|1071.21|29
1621221020000|2021-05-17 03:10:20|1075.73|1071.73|1076.12|1072.12|1076.51|1072.51|1075.73|1071.73|36
1621221030000|2021-05-17 03:10:30|1076.3|1072.3|1076.12|1072.12|1076.63|1072.63|1076.12|1072.12|25
1621221040000|2021-05-17 03:10:40|1075.68|1071.68|1075.11|1071.11|1075.68|1071.68|1075.11|1071.11|27
1621221050000|2021-05-17 03:10:50|1075.17|1071.17|1073.81|1069.81|1075.17|1071.17|1073.81|1069.81|31
1621221060000|2021-05-17 03:11:00|1073.5|1069.5|1073.53|1069.53|1074.12|1070.12|1071.92|1067.92|32
1621221070000|2021-05-17 03:11:10|1073.58|1069.58|1072.69|1068.69|1073.96|1069.96|1072.36|1068.36|39
1621221080000|2021-05-17 03:11:20|1072.57|1068.57|1072.32|1068.32|1073.97|1069.97|1072.29|1068.29|34
1621221090000|2021-05-17 03:11:30|1072.44|1068.44|1072.84|1068.84|1073.42|1069.42|1071.94|1067.94|36
1621221100000|2021-05-17 03:11:40|1072.85|1068.85|1071.52|1067.52|1073.28|1069.28|1071.48|1067.48|37
1621221110000|2021-05-17 03:11:50|1071.83|1067.83|1072.13|1068.13|1072.31|1068.31|1071.56|1067.56|31
1621221120000|2021-05-17 03:12:00|1072.16|1068.16|1072.35|1068.35|1072.88|1068.88|1072.11|1068.11|30
1621221130000|2021-05-17 03:12:10|1072.23|1068.23|1071.84|1067.84|1072.54|1068.54|1071.82|1067.82|31
1621221140000|2021-05-17 03:12:20|1071.85|1067.85|1071.02|1067.02|1071.9|1067.9|1070.9|1066.9|32
1621221150000|2021-05-17 03:12:30|1070.92|1066.92|1070.59|1066.59|1071.09|1067.09|1070.36|1066.36|32
1621221160000|2021-05-17 03:12:40|1070.76|1066.76|1070.78|1066.78|1070.99|1066.99|1070.76|1066.76|31
1621221170000|2021-05-17 03:12:50|1070.77|1066.77|1072.85|1068.85|1073.34|1069.34|1070.77|1066.77|37
1621221180000|2021-05-17 03:13:00|1072.89|1068.89|1072.9|1068.9|1073.08|1069.08|1072.79|1068.79|35
1621221190000|2021-05-17 03:13:10|1072.89|1068.89|1069.76|1065.76|1072.9|1068.9|1069.76|1065.76|36
1621221200000|2021-05-17 03:13:20|1069.78|1065.78|1069.55|1065.55|1069.91|1065.91|1069.43|1065.43|32
1621221210000|2021-05-17 03:13:30|1069.61|1065.61|1068.37|1064.37|1069.73|1065.73|1068.26|1064.26|26
1621221220000|2021-05-17 03:13:40|1068.26|1064.26|1066.83|1062.83|1068.52|1064.52|1066.83|1062.83|35
1621221230000|2021-05-17 03:13:50|1066.7|1062.7|1066.96|1062.96|1067.64|1063.64|1066.6|1062.6|36
1621221240000|2021-05-17 03:14:00|1066.99|1062.99|1068.24|1064.24|1068.8|1064.8|1066.81|1062.81|37
1621221250000|2021-05-17 03:14:10|1068.28|1064.28|1068.1|1064.1|1069.66|1065.66|1068|1064|37
1621221260000|2021-05-17 03:14:20|1067.91|1063.91|1068.05|1064.05|1068.1|1064.1|1067.56|1063.56|33
1621221270000|2021-05-17 03:14:30|1068.06|1064.06|1066.82|1062.82|1068.06|1064.06|1066.7|1062.7|37
1621221280000|2021-05-17 03:14:40|1066.72|1062.72|1066.29|1062.29|1066.98|1062.98|1066.27|1062.27|34
1621221290000|2021-05-17 03:14:50|1066.23|1062.23|1067.66|1063.66|1067.66|1063.66|1066.23|1062.23|32
1621221300000|2021-05-17 03:15:00|1067.65|1063.65|1068.96|1064.96|1068.96|1064.96|1067.65|1063.65|35
1621221310000|2021-05-17 03:15:10|1068.98|1064.98|1068.16|1064.16|1068.98|1064.98|1068.11|1064.11|28
1621221320000|2021-05-17 03:15:20|1068.15|1064.15|1066.91|1062.91|1068.15|1064.15|1066.9|1062.9|31
1621221330000|2021-05-17 03:15:30|1066.74|1062.74|1066.47|1062.47|1066.96|1062.96|1066.37|1062.37|34
1621221340000|2021-05-17 03:15:40|1066.34|1062.34|1065.91|1061.91|1066.4|1062.4|1065.79|1061.79|35
1621221350000|2021-05-17 03:15:50|1065.9|1061.9|1066.66|1062.66|1066.66|1062.66|1065.9|1061.9|34
1621221360000|2021-05-17 03:16:00|1066.79|1062.79|1068.95|1064.95|1068.95|1064.95|1066.79|1062.79|27
1621221370000|2021-05-17 03:16:10|1068.94|1064.94|1067.06|1063.06|1068.99|1064.99|1067.03|1063.03|34
1621221380000|2021-05-17 03:16:20|1067.05|1063.05|1066.32|1062.32|1067.15|1063.15|1066.04|1062.04|32
1621221390000|2021-05-17 03:16:30|1066.37|1062.37|1065.98|1061.98|1066.61|1062.61|1065.77|1061.77|32
1621221400000|2021-05-17 03:16:40|1065.96|1061.96|1065.61|1061.61|1066.15|1062.15|1065.54|1061.54|31
1621221410000|2021-05-17 03:16:50|1065.62|1061.62|1066.13|1062.13|1066.13|1062.13|1065.1|1061.1|33
1621221420000|2021-05-17 03:17:00|1066.22|1062.22|1066.82|1062.82|1066.82|1062.82|1066.02|1062.02|29
1621221430000|2021-05-17 03:17:10|1066.95|1062.95|1066.2|1062.2|1067.51|1063.51|1065.85|1061.85|30
1621221440000|2021-05-17 03:17:20|1066.36|1062.36|1065.22|1061.22|1066.46|1062.46|1065.18|1061.18|33
1621221450000|2021-05-17 03:17:30|1065.15|1061.15|1064.6|1060.6|1065.25|1061.25|1064.55|1060.55|33
1621221460000|2021-05-17 03:17:40|1064.75|1060.75|1063.98|1059.98|1065.02|1061.02|1063.98|1059.98|36
1621221470000|2021-05-17 03:17:50|1063.89|1059.89|1063.73|1059.73|1063.89|1059.89|1063.33|1059.33|31
1621221480000|2021-05-17 03:18:00|1063.74|1059.74|1065.43|1061.43|1065.44|1061.44|1063.73|1059.73|36
1621221490000|2021-05-17 03:18:10|1065.44|1061.44|1065.51|1061.51|1065.84|1061.84|1065.24|1061.24|32
1621221500000|2021-05-17 03:18:20|1065.49|1061.49|1065.26|1061.26|1065.49|1061.49|1064.68|1060.68|34
1621221510000|2021-05-17 03:18:30|1065.34|1061.34|1066.9|1062.9|1067.07|1063.07|1065.34|1061.34|33
1621221520000|2021-05-17 03:18:40|1066.86|1062.86|1066.9|1062.9|1067.01|1063.01|1066.61|1062.61|26
1621221530000|2021-05-17 03:18:50|1066.88|1062.88|1064.95|1060.95|1067.09|1063.09|1064.95|1060.95|28
1621221540000|2021-05-17 03:19:00|1064.97|1060.97|1064.25|1060.25|1064.97|1060.97|1063.84|1059.84|30
1621221550000|2021-05-17 03:19:10|1064.3|1060.3|1065.2|1061.2|1065.32|1061.32|1064.24|1060.24|35
1621221560000|2021-05-17 03:19:20|1065.21|1061.21|1065.09|1061.09|1065.73|1061.73|1064.75|1060.75|33
1621221570000|2021-05-17 03:19:30|1065.17|1061.17|1065.34|1061.34|1066.14|1062.14|1065.17|1061.17|37
1621221580000|2021-05-17 03:19:40|1065.37|1061.37|1063.41|1059.41|1065.37|1061.37|1063.23|1059.23|26
1621221590000|2021-05-17 03:19:50|1063.4|1059.4|1062.86|1058.86|1063.52|1059.52|1062.86|1058.86|32
1621221600000|2021-05-17 03:20:00|1062.83|1058.83|1060.78|1056.78|1062.83|1058.83|1060.5|1056.5|35
1621221610000|2021-05-17 03:20:10|1061.02|1057.02|1060.7|1056.7|1061.36|1057.36|1060.66|1056.66|27
1621221620000|2021-05-17 03:20:20|1060.74|1056.74|1059.56|1055.56|1060.74|1056.74|1059.36|1055.36|30
1621221630000|2021-05-17 03:20:30|1059.54|1055.54|1057.3|1053.3|1059.57|1055.57|1057.28|1053.28|34
1621221640000|2021-05-17 03:20:40|1057.58|1053.58|1055.78|1051.78|1057.58|1053.58|1055.31|1051.31|32
1621221650000|2021-05-17 03:20:50|1055.7|1051.7|1055.88|1051.88|1057.5|1053.5|1055.7|1051.7|34
1621221660000|2021-05-17 03:21:00|1055.53|1051.53|1051.54|1047.54|1055.53|1051.53|1051.54|1047.54|36
1621221670000|2021-05-17 03:21:10|1051.39|1047.39|1050.72|1046.72|1052.28|1048.28|1050.72|1046.72|40
1621221680000|2021-05-17 03:21:20|1050.65|1046.65|1046.67|1042.67|1050.65|1046.65|1046.67|1042.67|36
1621221690000|2021-05-17 03:21:30|1046.6|1042.6|1047.33|1043.33|1047.33|1043.33|1044.97|1040.97|30
1621221700000|2021-05-17 03:21:40|1047.97|1043.97|1050.56|1046.56|1050.72|1046.72|1047.97|1043.97|31
1621221710000|2021-05-17 03:21:50|1050.57|1046.57|1050.14|1046.14|1051.28|1047.28|1050.08|1046.08|32
1621221720000|2021-05-17 03:22:00|1049.76|1045.76|1052.53|1048.53|1052.53|1048.53|1049.76|1045.76|36
1621221730000|2021-05-17 03:22:10|1052.57|1048.57|1052.23|1048.23|1053.56|1049.56|1051.88|1047.88|30
1621221740000|2021-05-17 03:22:20|1052.22|1048.22|1051.6|1047.6|1052.77|1048.77|1050.99|1046.99|36
1621221750000|2021-05-17 03:22:30|1051.64|1047.64|1050|1046|1051.67|1047.67|1050|1046|36
1621221760000|2021-05-17 03:22:40|1049.85|1045.85|1048.33|1044.33|1050.06|1046.06|1048.27|1044.27|34
1621221770000|2021-05-17 03:22:50|1048.35|1044.35|1044.78|1040.78|1048.35|1044.35|1044.47|1040.47|31
1621221780000|2021-05-17 03:23:00|1044.82|1040.82|1044.7|1040.7|1046.73|1042.73|1044.7|1040.7|30
1621221790000|2021-05-17 03:23:10|1044.59|1040.59|1041.17|1037.17|1044.59|1040.59|1041.17|1037.17|29
1621221800000|2021-05-17 03:23:20|1040.79|1036.79|1039.52|1035.52|1040.79|1036.79|1039.49|1035.49|32
1621221810000|2021-05-17 03:23:30|1039.42|1035.42|1037.4|1033.4|1039.42|1035.42|1036.37|1032.37|28
1621221820000|2021-05-17 03:23:40|1037.42|1033.42|1036.1|1032.1|1038.66|1034.66|1036.06|1032.06|33
1621221830000|2021-05-17 03:23:50|1036.11|1032.11|1036.63|1032.63|1038.33|1034.33|1036.09|1032.09|37
1621221840000|2021-05-17 03:24:00|1037.28|1033.28|1035.82|1031.82|1037.72|1033.72|1035.82|1031.82|37
1621221850000|2021-05-17 03:24:10|1035.93|1031.93|1037.65|1033.65|1038.1|1034.1|1035.46|1031.46|36
1621221860000|2021-05-17 03:24:20|1038|1034|1036.61|1032.61|1038.01|1034.01|1036.24|1032.24|36
1621221870000|2021-05-17 03:24:30|1036.26|1032.26|1037.02|1033.02|1037.93|1033.93|1036.04|1032.04|36
1621221880000|2021-05-17 03:24:40|1037.79|1033.79|1040.44|1036.44|1040.44|1036.44|1037|1033|32
1621221890000|2021-05-17 03:24:50|1040.8|1036.8|1039.49|1035.49|1040.8|1036.8|1038.54|1034.54|31
1621221900000|2021-05-17 03:25:00|1039.5|1035.5|1042.01|1038.01|1042.07|1038.07|1039.4|1035.4|36
1621221910000|2021-05-17 03:25:10|1041.96|1037.96|1041.24|1037.24|1042.06|1038.06|1041.24|1037.24|26
1621221920000|2021-05-17 03:25:20|1041.26|1037.26|1038.31|1034.31|1041.26|1037.26|1038.3|1034.3|33
1621221930000|2021-05-17 03:25:30|1038.53|1034.53|1039.45|1035.45|1039.49|1035.49|1038.51|1034.51|32
1621221940000|2021-05-17 03:25:40|1039.34|1035.34|1040.29|1036.29|1040.34|1036.34|1039.09|1035.09|34
1621221950000|2021-05-17 03:25:50|1040.24|1036.24|1038.81|1034.81|1040.24|1036.24|1038.36|1034.36|35
1621221960000|2021-05-17 03:26:00|1038.8|1034.8|1039.63|1035.63|1039.68|1035.68|1038.28|1034.28|29
1621221970000|2021-05-17 03:26:10|1039.66|1035.66|1039.75|1035.75|1039.75|1035.75|1039.18|1035.18|24
1621221980000|2021-05-17 03:26:20|1039.64|1035.64|1039.81|1035.81|1039.95|1035.95|1039.55|1035.55|30
1621221990000|2021-05-17 03:26:30|1039.71|1035.71|1040.49|1036.49|1040.85|1036.85|1039.64|1035.64|37
1621222000000|2021-05-17 03:26:40|1040.28|1036.28|1040.19|1036.19|1040.67|1036.67|1040.14|1036.14|37
1621222010000|2021-05-17 03:26:50|1040.2|1036.2|1040.39|1036.39|1040.56|1036.56|1040.12|1036.12|28
1621222020000|2021-05-17 03:27:00|1040.45|1036.45|1041.5|1037.5|1041.63|1037.63|1039.91|1035.91|33
1621222030000|2021-05-17 03:27:10|1041.3|1037.3|1041.35|1037.35|1041.56|1037.56|1041.14|1037.14|33
1621222040000|2021-05-17 03:27:20|1041.18|1037.18|1040.78|1036.78|1041.42|1037.42|1040.78|1036.78|35
1621222050000|2021-05-17 03:27:30|1040.79|1036.79|1041.17|1037.17|1041.25|1037.25|1040.79|1036.79|34
1621222060000|2021-05-17 03:27:40|1041.16|1037.16|1040.06|1036.06|1041.61|1037.61|1040.01|1036.01|29
1621222070000|2021-05-17 03:27:50|1040.39|1036.39|1039.39|1035.39|1040.41|1036.41|1038.13|1034.13|38
1621222080000|2021-05-17 03:28:00|1039.24|1035.24|1039.85|1035.85|1041.02|1037.02|1039.18|1035.18|32
1621222090000|2021-05-17 03:28:10|1039.42|1035.42|1039.09|1035.09|1039.44|1035.44|1038.27|1034.27|37
1621222100000|2021-05-17 03:28:20|1039.27|1035.27|1036.43|1032.43|1039.78|1035.78|1036.43|1032.43|37
1621222110000|2021-05-17 03:28:30|1036.5|1032.5|1035.59|1031.59|1036.5|1032.5|1035.45|1031.45|30
1621222120000|2021-05-17 03:28:40|1035.51|1031.51|1035.55|1031.55|1035.84|1031.84|1035.43|1031.43|27
1621222130000|2021-05-17 03:28:50|1035.53|1031.53|1035.3|1031.3|1035.68|1031.68|1035.24|1031.24|34
1621222140000|2021-05-17 03:29:00|1035.5|1031.5|1036.26|1032.26|1036.32|1032.32|1035.5|1031.5|33
1621222150000|2021-05-17 03:29:10|1036.25|1032.25|1035.11|1031.11|1036.28|1032.28|1035.11|1031.11|28
1621222160000|2021-05-17 03:29:20|1035.14|1031.14|1035.2|1031.2|1035.26|1031.26|1034.92|1030.92|32
1621222170000|2021-05-17 03:29:30|1035.09|1031.09|1034.41|1030.41|1035.09|1031.09|1034.18|1030.18|29
1621222180000|2021-05-17 03:29:40|1034.46|1030.46|1031.12|1027.12|1034.46|1030.46|1030.68|1026.68|34
1621222190000|2021-05-17 03:29:50|1031.37|1027.37|1031.09|1027.09|1031.44|1027.44|1030.89|1026.89|30
1621222200000|2021-05-17 03:30:00|1031.04|1027.04|1033.48|1029.48|1033.48|1029.48|1030.95|1026.95|32
1621222210000|2021-05-17 03:30:10|1033.43|1029.43|1032.43|1028.43|1033.84|1029.84|1032.28|1028.28|37
1621222220000|2021-05-17 03:30:20|1032.49|1028.49|1032.24|1028.24|1032.97|1028.97|1032.01|1028.01|35
1621222230000|2021-05-17 03:30:30|1032.19|1028.19|1031.21|1027.21|1032.28|1028.28|1031.21|1027.21|33
1621222240000|2021-05-17 03:30:40|1031.26|1027.26|1030.49|1026.49|1031.26|1027.26|1030.32|1026.32|29
1621222250000|2021-05-17 03:30:50|1030.51|1026.51|1025.98|1021.98|1030.74|1026.74|1025.8|1021.8|38
1621222260000|2021-05-17 03:31:00|1025.83|1021.83|1024.04|1020.04|1025.95|1021.95|1024.01|1020.01|34
1621222270000|2021-05-17 03:31:10|1023.81|1019.81|1018.85|1014.85|1023.82|1019.82|1018.85|1014.85|35
1621222280000|2021-05-17 03:31:20|1019.22|1015.22|1016.43|1012.43|1020.51|1016.51|1016.43|1012.43|35
1621222290000|2021-05-17 03:31:30|1016.42|1012.42|1013.78|1009.78|1017|1013|1013.41|1009.41|31
1621222300000|2021-05-17 03:31:40|1014.25|1010.25|1011.93|1007.93|1014.25|1010.25|1011.93|1007.93|27
1621222310000|2021-05-17 03:31:50|1011.97|1007.97|1010.35|1006.35|1011.98|1007.98|1007.5|1003.5|35
1621222320000|2021-05-17 03:32:00|1010.59|1006.59|1012.65|1008.65|1014.58|1010.58|1010.58|1006.58|36
1621222330000|2021-05-17 03:32:10|1012.75|1008.75|1014.15|1010.15|1014.53|1010.53|1012.51|1008.51|37
1621222340000|2021-05-17 03:32:20|1014.09|1010.09|1016|1012|1016.62|1012.62|1013.76|1009.76|36
1621222350000|2021-05-17 03:32:30|1016.05|1012.05|1013.68|1009.68|1016.05|1012.05|1013.68|1009.68|38
1621222360000|2021-05-17 03:32:40|1013.3|1009.3|1013.29|1009.29|1014.44|1010.44|1013.29|1009.29|35
1621222370000|2021-05-17 03:32:50|1013.27|1009.27|1010.18|1006.18|1013.27|1009.27|1010.18|1006.18|37
1621222380000|2021-05-17 03:33:00|1009.99|1005.99|1007.65|1003.65|1010.06|1006.06|1007.65|1003.65|35
1621222390000|2021-05-17 03:33:10|1007.63|1003.63|1008.89|1004.89|1009.66|1005.66|1007.26|1003.26|36
1621222400000|2021-05-17 03:33:20|1008.77|1004.77|1009.58|1005.58|1009.58|1005.58|1008.24|1004.24|39
1621222410000|2021-05-17 03:33:30|1009.46|1005.46|1011.33|1007.33|1011.54|1007.54|1009.45|1005.45|37
1621222420000|2021-05-17 03:33:40|1011.69|1007.69|1016.45|1012.45|1016.68|1012.68|1011.69|1007.69|38
1621222430000|2021-05-17 03:33:50|1016.57|1012.57|1020.7|1016.7|1020.73|1016.73|1016.57|1012.57|32
1621222440000|2021-05-17 03:34:00|1020.69|1016.69|1022.12|1018.12|1022.12|1018.12|1019.48|1015.48|37
1621222450000|2021-05-17 03:34:10|1022.26|1018.26|1027.42|1023.42|1027.42|1023.42|1022.26|1018.26|30
1621222460000|2021-05-17 03:34:20|1027.48|1023.48|1028.02|1024.02|1028.02|1024.02|1027.4|1023.4|29
1621222470000|2021-05-17 03:34:30|1028.57|1024.57|1028.78|1024.78|1028.78|1024.78|1027.96|1023.96|29
1621222480000|2021-05-17 03:34:40|1028.74|1024.74|1032.09|1028.09|1032.09|1028.09|1028.74|1024.74|13
1621222490000|2021-05-17 03:34:50|1032.19|1028.19|1034.55|1030.55|1034.55|1030.55|1032.09|1028.09|29
1621222500000|2021-05-17 03:35:00|1034.31|1030.31|1036.02|1032.02|1036.02|1032.02|1034.31|1030.31|33
1621222510000|2021-05-17 03:35:10|1036.03|1032.03|1037.81|1033.81|1037.81|1033.81|1035.95|1031.95|30
1621222520000|2021-05-17 03:35:20|1037.82|1033.82|1037.07|1033.07|1038.23|1034.23|1037.07|1033.07|32
1621222530000|2021-05-17 03:35:30|1037.21|1033.21|1039.9|1035.9|1039.9|1035.9|1036.9|1032.9|32
1621222540000|2021-05-17 03:35:40|1039.92|1035.92|1041.47|1037.47|1041.47|1037.47|1039.87|1035.87|35
1621222550000|2021-05-17 03:35:50|1041.43|1037.43|1041.07|1037.07|1042|1038|1040.96|1036.96|37
1621222560000|2021-05-17 03:36:00|1041.39|1037.39|1041.06|1037.06|1041.68|1037.68|1040.83|1036.83|34
1621222570000|2021-05-17 03:36:10|1041.09|1037.09|1039.28|1035.28|1041.24|1037.24|1039.28|1035.28|37
1621222580000|2021-05-17 03:36:20|1039.38|1035.38|1035.96|1031.96|1039.38|1035.38|1035.88|1031.88|40
1621222590000|2021-05-17 03:36:30|1035.88|1031.88|1035.75|1031.75|1035.88|1031.88|1033.91|1029.91|38
1621222600000|2021-05-17 03:36:40|1035.87|1031.87|1035.02|1031.02|1037.81|1033.81|1035.02|1031.02|38
1621222610000|2021-05-17 03:36:50|1034.88|1030.88|1034.12|1030.12|1034.88|1030.88|1033.57|1029.57|35
1621222620000|2021-05-17 03:37:00|1034.2|1030.2|1039.35|1035.35|1039.36|1035.36|1034.14|1030.14|37
1621222630000|2021-05-17 03:37:10|1039.38|1035.38|1040.25|1036.25|1040.9|1036.9|1039.37|1035.37|33
1621222640000|2021-05-17 03:37:20|1040.3|1036.3|1040.57|1036.57|1041.38|1037.38|1039.87|1035.87|37
1621222650000|2021-05-17 03:37:30|1041.18|1037.18|1040.95|1036.95|1043.55|1039.55|1040.95|1036.95|32
1621222660000|2021-05-17 03:37:40|1041.03|1037.03|1044.86|1040.86|1045.07|1041.07|1040.95|1036.95|31
1621222670000|2021-05-17 03:37:50|1044.84|1040.84|1044.6|1040.6|1045.08|1041.08|1044.26|1040.26|26
1621222680000|2021-05-17 03:38:00|1044.52|1040.52|1042.41|1038.41|1044.52|1040.52|1041.95|1037.95|33
1621222690000|2021-05-17 03:38:10|1042.34|1038.34|1044.77|1040.77|1044.85|1040.85|1042.34|1038.34|38
1621222700000|2021-05-17 03:38:20|1044.94|1040.94|1045.74|1041.74|1045.78|1041.78|1043.31|1039.31|39
1621222710000|2021-05-17 03:38:30|1045.84|1041.84|1045.48|1041.48|1045.84|1041.84|1044.85|1040.85|34
1621222720000|2021-05-17 03:38:40|1045.37|1041.37|1046.65|1042.65|1046.65|1042.65|1045.1|1041.1|32
1621222730000|2021-05-17 03:38:50|1045.11|1041.11|1047.01|1043.01|1047.01|1043.01|1045.11|1041.11|20
1621222740000|2021-05-17 03:39:00|1047.23|1043.23|1047.26|1043.26|1047.5|1043.5|1047.15|1043.15|12
1621222750000|2021-05-17 03:39:10|1047.22|1043.22|1045.73|1041.73|1047.22|1043.22|1045.73|1041.73|29
1621222760000|2021-05-17 03:39:20|1045.74|1041.74|1043.44|1039.44|1045.74|1041.74|1043.44|1039.44|38
1621222770000|2021-05-17 03:39:30|1043.49|1039.49|1041.3|1037.3|1043.6|1039.6|1040.92|1036.92|38
1621222780000|2021-05-17 03:39:40|1041.38|1037.38|1041.28|1037.28|1041.41|1037.41|1040.95|1036.95|35
1621222790000|2021-05-17 03:39:50|1041.25|1037.25|1042.86|1038.86|1042.96|1038.96|1041.25|1037.25|33
1621222800000|2021-05-17 03:40:00|1042.94|1038.94|1045.32|1041.32|1045.4|1041.4|1042.94|1038.94|30
1621222810000|2021-05-17 03:40:10|1045.1|1041.1|1041.83|1037.83|1045.1|1041.1|1041.83|1037.83|33
1621222820000|2021-05-17 03:40:20|1041.73|1037.73|1040.97|1036.97|1041.79|1037.79|1040.27|1036.27|34
1621222830000|2021-05-17 03:40:30|1040.9|1036.9|1041.83|1037.83|1042.11|1038.11|1040.9|1036.9|35
1621222840000|2021-05-17 03:40:40|1041.86|1037.86|1044|1040|1044|1040|1041.52|1037.52|32
1621222850000|2021-05-17 03:40:50|1043.94|1039.94|1043.37|1039.37|1043.94|1039.94|1042.6|1038.6|37
1621222860000|2021-05-17 03:41:00|1043.32|1039.32|1042.63|1038.63|1043.37|1039.37|1042.49|1038.49|31
1621222870000|2021-05-17 03:41:10|1042.56|1038.56|1042.04|1038.04|1043.11|1039.11|1042.04|1038.04|34
1621222880000|2021-05-17 03:41:20|1041.93|1037.93|1038.05|1034.05|1041.93|1037.93|1038.05|1034.05|34
1621222890000|2021-05-17 03:41:30|1037.89|1033.89|1038.35|1034.35|1038.76|1034.76|1037.89|1033.89|27
1621222900000|2021-05-17 03:41:40|1037.14|1033.14|1033.54|1029.54|1037.14|1033.14|1033.54|1029.54|28
1621222910000|2021-05-17 03:41:50|1033.15|1029.15|1032.99|1028.99|1035.01|1031.01|1031.37|1027.37|38
1621222920000|2021-05-17 03:42:00|1033.11|1029.11|1037.27|1033.27|1037.27|1033.27|1033.11|1029.11|33
1621222930000|2021-05-17 03:42:10|1037.19|1033.19|1032.23|1028.23|1037.19|1033.19|1032.23|1028.23|37
1621222940000|2021-05-17 03:42:20|1032.21|1028.21|1033.43|1029.43|1034.14|1030.14|1032.21|1028.21|34
1621222950000|2021-05-17 03:42:30|1033.23|1029.23|1030.89|1026.89|1033.31|1029.31|1030.89|1026.89|34
1621222960000|2021-05-17 03:42:40|1031|1027|1033.57|1029.57|1033.57|1029.57|1030.59|1026.59|30
1621222970000|2021-05-17 03:42:50|1033.67|1029.67|1035.69|1031.69|1035.73|1031.73|1033.61|1029.61|34
1621222980000|2021-05-17 03:43:00|1035.7|1031.7|1036.01|1032.01|1038.28|1034.28|1035.7|1031.7|37
1621222990000|2021-05-17 03:43:10|1036.28|1032.28|1035.06|1031.06|1037.2|1033.2|1035.06|1031.06|37
1621223000000|2021-05-17 03:43:20|1035.24|1031.24|1033.03|1029.03|1035.24|1031.24|1033|1029|35
1621223010000|2021-05-17 03:43:30|1032.86|1028.86|1031.51|1027.51|1032.86|1028.86|1031.43|1027.43|27
1621223020000|2021-05-17 03:43:40|1031.52|1027.52|1036.73|1032.73|1036.73|1032.73|1031.52|1027.52|35
1621223030000|2021-05-17 03:43:50|1036.75|1032.75|1037.89|1033.89|1039.81|1035.81|1036.62|1032.62|37
1621223040000|2021-05-17 03:44:00|1037.79|1033.79|1041.1|1037.1|1041.1|1037.1|1037.32|1033.32|34
1621223050000|2021-05-17 03:44:10|1041.27|1037.27|1044.55|1040.55|1045.69|1041.69|1041.27|1037.27|35
1621223060000|2021-05-17 03:44:20|1044.58|1040.58|1042.05|1038.05|1045.17|1041.17|1041.85|1037.85|36
1621223070000|2021-05-17 03:44:30|1041.94|1037.94|1043.1|1039.1|1043.26|1039.26|1041.88|1037.88|34
1621223080000|2021-05-17 03:44:40|1043.11|1039.11|1041.82|1037.82|1043.42|1039.42|1041.82|1037.82|33
1621223090000|2021-05-17 03:44:50|1041.92|1037.92|1042.62|1038.62|1042.73|1038.73|1041.92|1037.92|35
1621223100000|2021-05-17 03:45:00|1042.63|1038.63|1045.54|1041.54|1045.54|1041.54|1042.63|1038.63|31
1621223110000|2021-05-17 03:45:10|1045.56|1041.56|1046.53|1042.53|1046.59|1042.59|1045.53|1041.53|35
1621223120000|2021-05-17 03:45:20|1046.57|1042.57|1047.62|1043.62|1047.62|1043.62|1046.57|1042.57|27
1621223130000|2021-05-17 03:45:30|1047.6|1043.6|1047.45|1043.45|1048.05|1044.05|1046.68|1042.68|32
1621223140000|2021-05-17 03:45:40|1047.56|1043.56|1048.12|1044.12|1048.28|1044.28|1047.27|1043.27|21
1621223150000|2021-05-17 03:45:50|1048.14|1044.14|1046.94|1042.94|1048.15|1044.15|1045.9|1041.9|24
1621223160000|2021-05-17 03:46:00|1047.57|1043.57|1047.06|1043.06|1047.97|1043.97|1047.06|1043.06|31
1621223170000|2021-05-17 03:46:10|1046.97|1042.97|1043.96|1039.96|1047.09|1043.09|1043.83|1039.83|33
1621223180000|2021-05-17 03:46:20|1043.79|1039.79|1040.42|1036.42|1044.18|1040.18|1040.42|1036.42|22
1621223190000|2021-05-17 03:46:30|1039.86|1035.86|1035.48|1031.48|1040.35|1036.35|1035.44|1031.44|34
1621223200000|2021-05-17 03:46:40|1035.31|1031.31|1037.43|1033.43|1037.5|1033.5|1033.73|1029.73|39
1621223210000|2021-05-17 03:46:50|1037.8|1033.8|1039.08|1035.08|1039.08|1035.08|1035.9|1031.9|36
1621223220000|2021-05-17 03:47:00|1039.16|1035.16|1041.58|1037.58|1041.66|1037.66|1039.16|1035.16|30
1621223230000|2021-05-17 03:47:10|1041.62|1037.62|1041.24|1037.24|1042.39|1038.39|1041.24|1037.24|30
1621223240000|2021-05-17 03:47:20|1040.98|1036.98|1038.12|1034.12|1040.98|1036.98|1038.12|1034.12|37
1621223250000|2021-05-17 03:47:30|1037.19|1033.19|1035.29|1031.29|1037.4|1033.4|1035.13|1031.13|36
1621223260000|2021-05-17 03:47:40|1034.82|1030.82|1035.61|1031.61|1035.9|1031.9|1034.55|1030.55|34
1621223270000|2021-05-17 03:47:50|1035.59|1031.59|1037.63|1033.63|1038.47|1034.47|1035.58|1031.58|36
1621223280000|2021-05-17 03:48:00|1037.66|1033.66|1037.19|1033.19|1038.78|1034.78|1036.89|1032.89|39
1621223290000|2021-05-17 03:48:10|1037.75|1033.75|1034.93|1030.93|1037.79|1033.79|1034.91|1030.91|39
1621223300000|2021-05-17 03:48:20|1034.85|1030.85|1035.42|1031.42|1035.42|1031.42|1033.31|1029.31|39
1621223310000|2021-05-17 03:48:30|1035.51|1031.51|1033.09|1029.09|1035.71|1031.71|1033.09|1029.09|37
1621223320000|2021-05-17 03:48:40|1033.07|1029.07|1030.98|1026.98|1033.07|1029.07|1030.98|1026.98|35
1621223330000|2021-05-17 03:48:50|1031.17|1027.17|1030.96|1026.96|1031.17|1027.17|1029.63|1025.63|32
1621223340000|2021-05-17 03:49:00|1031.27|1027.27|1032.81|1028.81|1034.05|1030.05|1031.27|1027.27|38
1621223350000|2021-05-17 03:49:10|1032.61|1028.61|1031.69|1027.69|1032.61|1028.61|1031.11|1027.11|37
1621223360000|2021-05-17 03:49:20|1031.73|1027.73|1028.57|1024.57|1031.73|1027.73|1028.56|1024.56|36
1621223370000|2021-05-17 03:49:30|1028.71|1024.71|1028.98|1024.98|1030.12|1026.12|1028.58|1024.58|38
1621223380000|2021-05-17 03:49:40|1029|1025|1028.99|1024.99|1031.01|1027.01|1028.99|1024.99|36
1621223390000|2021-05-17 03:49:50|1029.04|1025.04|1030.57|1026.57|1030.9|1026.9|1029.04|1025.04|38
1621223400000|2021-05-17 03:50:00|1031.36|1027.36|1034.94|1030.94|1035.01|1031.01|1031.27|1027.27|36
1621223410000|2021-05-17 03:50:10|1034.9|1030.9|1036.64|1032.64|1036.64|1032.64|1034.9|1030.9|36
1621223420000|2021-05-17 03:50:20|1036.58|1032.58|1035.93|1031.93|1037.38|1033.38|1035.85|1031.85|33
1621223430000|2021-05-17 03:50:30|1036.05|1032.05|1030.97|1026.97|1036.25|1032.25|1030.97|1026.97|36
1621223440000|2021-05-17 03:50:40|1031.07|1027.07|1034.35|1030.35|1034.36|1030.36|1030.65|1026.65|36
1621223450000|2021-05-17 03:50:50|1034.39|1030.39|1033.31|1029.31|1034.92|1030.92|1033.31|1029.31|37
1621223460000|2021-05-17 03:51:00|1033.21|1029.21|1035.12|1031.12|1035.23|1031.23|1032.85|1028.85|33
1621223470000|2021-05-17 03:51:10|1035.15|1031.15|1035|1031|1035.63|1031.63|1034.56|1030.56|33
1621223480000|2021-05-17 03:51:20|1035.3|1031.3|1035.92|1031.92|1036.54|1032.54|1035.3|1031.3|34
1621223490000|2021-05-17 03:51:30|1035.9|1031.9|1031.39|1027.39|1035.9|1031.9|1031.39|1027.39|35
1621223500000|2021-05-17 03:51:40|1031.46|1027.46|1029.06|1025.06|1031.46|1027.46|1028.48|1024.48|36
1621223510000|2021-05-17 03:51:50|1028.73|1024.73|1030|1026|1030.35|1026.35|1028.19|1024.19|36
1621223520000|2021-05-17 03:52:00|1029.97|1025.97|1033.15|1029.15|1033.15|1029.15|1029.97|1025.97|34
1621223530000|2021-05-17 03:52:10|1033.39|1029.39|1029.38|1025.38|1033.47|1029.47|1029.38|1025.38|36
1621223540000|2021-05-17 03:52:20|1029.42|1025.42|1028.11|1024.11|1029.42|1025.42|1027.9|1023.9|39
1621223550000|2021-05-17 03:52:30|1028.16|1024.16|1028.48|1024.48|1029|1025|1028.16|1024.16|35
1621223560000|2021-05-17 03:52:40|1028.35|1024.35|1028.74|1024.74|1029.24|1025.24|1028.29|1024.29|34
1621223570000|2021-05-17 03:52:50|1028.4|1024.4|1030.2|1026.2|1030.2|1026.2|1028.4|1024.4|37
1621223580000|2021-05-17 03:53:00|1030.25|1026.25|1028.79|1024.79|1030.55|1026.55|1028.59|1024.59|34
1621223590000|2021-05-17 03:53:10|1028.72|1024.72|1029.88|1025.88|1030.07|1026.07|1028.58|1024.58|29
1621223600000|2021-05-17 03:53:20|1029.91|1025.91|1029.97|1025.97|1031.62|1027.62|1029.8|1025.8|29
1621223610000|2021-05-17 03:53:30|1030|1026|1029.67|1025.67|1031.21|1027.21|1028.86|1024.86|36
1621223620000|2021-05-17 03:53:40|1029.69|1025.69|1031.34|1027.34|1032.26|1028.26|1029.69|1025.69|38
1621223630000|2021-05-17 03:53:50|1031.62|1027.62|1032.38|1028.38|1032.59|1028.59|1031.46|1027.46|32
1621223640000|2021-05-17 03:54:00|1032.57|1028.57|1034.56|1030.56|1034.56|1030.56|1032.56|1028.56|35
1621223650000|2021-05-17 03:54:10|1034.59|1030.59|1032.9|1028.9|1034.71|1030.71|1032.9|1028.9|29
1621223660000|2021-05-17 03:54:20|1033.02|1029.02|1033.47|1029.47|1033.52|1029.52|1032.01|1028.01|35
1621223670000|2021-05-17 03:54:30|1033.44|1029.44|1030.91|1026.91|1033.48|1029.48|1030.91|1026.91|39
1621223680000|2021-05-17 03:54:40|1030.64|1026.64|1030.25|1026.25|1030.91|1026.91|1029.79|1025.79|34
1621223690000|2021-05-17 03:54:50|1030.43|1026.43|1029.23|1025.23|1031.05|1027.05|1029.12|1025.12|27
1621223700000|2021-05-17 03:55:00|1029.29|1025.29|1030.59|1026.59|1031|1027|1029.29|1025.29|37
1621223710000|2021-05-17 03:55:10|1030.46|1026.46|1029.04|1025.04|1030.46|1026.46|1028.98|1024.98|36
1621223720000|2021-05-17 03:55:20|1029.1|1025.1|1028.02|1024.02|1029.26|1025.26|1027.63|1023.63|39
1621223730000|2021-05-17 03:55:30|1027.78|1023.78|1027.13|1023.13|1027.78|1023.78|1026.79|1022.79|33
1621223740000|2021-05-17 03:55:40|1027.3|1023.3|1025.78|1021.78|1027.34|1023.34|1025.78|1021.78|35
1621223750000|2021-05-17 03:55:50|1025.71|1021.71|1026.2|1022.2|1026.59|1022.59|1025.09|1021.09|39
1621223760000|2021-05-17 03:56:00|1026.18|1022.18|1028.6|1024.6|1029.38|1025.38|1026.15|1022.15|33
1621223770000|2021-05-17 03:56:10|1028.51|1024.51|1027.37|1023.37|1028.67|1024.67|1027.22|1023.22|39
1621223780000|2021-05-17 03:56:20|1027.49|1023.49|1025.53|1021.53|1028.01|1024.01|1025.53|1021.53|34
1621223790000|2021-05-17 03:56:30|1025.23|1021.23|1023.85|1019.85|1025.33|1021.33|1023.85|1019.85|33
1621223800000|2021-05-17 03:56:40|1023.82|1019.82|1022.3|1018.3|1023.88|1019.88|1022.05|1018.05|35
1621223810000|2021-05-17 03:56:50|1022.26|1018.26|1024.78|1020.78|1025.09|1021.09|1022.12|1018.12|38
1621223820000|2021-05-17 03:57:00|1024.74|1020.74|1025.29|1021.29|1025.29|1021.29|1024.03|1020.03|39
1621223830000|2021-05-17 03:57:10|1025.45|1021.45|1024.07|1020.07|1026.55|1022.55|1023.72|1019.72|37
1621223840000|2021-05-17 03:57:20|1024.06|1020.06|1020.85|1016.85|1024.06|1020.06|1020.85|1016.85|36
1621223850000|2021-05-17 03:57:30|1020.57|1016.57|1018.38|1014.38|1020.57|1016.57|1018.05|1014.05|27
1621223860000|2021-05-17 03:57:40|1018.41|1014.41|1018.08|1014.08|1019.37|1015.37|1018.08|1014.08|35
1621223870000|2021-05-17 03:57:50|1017.82|1013.82|1017.74|1013.74|1017.96|1013.96|1016.32|1012.32|35
1621223880000|2021-05-17 03:58:00|1017.8|1013.8|1016.68|1012.68|1018.21|1014.21|1016.36|1012.36|36
1621223890000|2021-05-17 03:58:10|1016.88|1012.88|1020.98|1016.98|1021.21|1017.21|1016.62|1012.62|37
1621223900000|2021-05-17 03:58:20|1020.86|1016.86|1024.47|1020.47|1025.01|1021.01|1020.86|1016.86|37
1621223910000|2021-05-17 03:58:30|1024.55|1020.55|1024.81|1020.81|1024.93|1020.93|1023.41|1019.41|36
1621223920000|2021-05-17 03:58:40|1024.88|1020.88|1026.5|1022.5|1027.28|1023.28|1024.69|1020.69|33
1621223930000|2021-05-17 03:58:50|1026.3|1022.3|1028.17|1024.17|1028.17|1024.17|1026.18|1022.18|23
1621223940000|2021-05-17 03:59:00|1028.35|1024.35|1027.1|1023.1|1028.35|1024.35|1023.97|1019.97|32
1621223950000|2021-05-17 03:59:10|1027.13|1023.13|1024.89|1020.89|1027.28|1023.28|1024.81|1020.81|30
1621223960000|2021-05-17 03:59:20|1024.78|1020.78|1025.14|1021.14|1025.15|1021.15|1023.65|1019.65|35
1621223970000|2021-05-17 03:59:30|1025.23|1021.23|1022.56|1018.56|1025.79|1021.79|1022.56|1018.56|39
1621223980000|2021-05-17 03:59:40|1022.55|1018.55|1017.87|1013.87|1022.57|1018.57|1017.87|1013.87|30
1621223990000|2021-05-17 03:59:50|1017.61|1013.61|1016.84|1012.84|1018.28|1014.28|1016.68|1012.68|31
1621224000000|2021-05-17 04:00:00|1016.67|1012.67|1019.74|1015.74|1020.29|1016.29|1016.67|1012.67|38
1621224010000|2021-05-17 04:00:10|1019.71|1015.71|1019.57|1015.57|1020.76|1016.76|1019.06|1015.06|39
1621224020000|2021-05-17 04:00:20|1019.54|1015.54|1015.59|1011.59|1019.54|1015.54|1015.59|1011.59|37
1621224030000|2021-05-17 04:00:30|1015.53|1011.53|1015.97|1011.97|1016.61|1012.61|1014.82|1010.82|38
1621224040000|2021-05-17 04:00:40|1016.19|1012.19|1016.32|1012.32|1018.06|1014.06|1016.04|1012.04|37
1621224050000|2021-05-17 04:00:50|1016.61|1012.61|1015.02|1011.02|1017.03|1013.03|1014.18|1010.18|38
1621224060000|2021-05-17 04:01:00|1015.14|1011.14|1014|1010|1015.7|1011.7|1013.74|1009.74|38
1621224070000|2021-05-17 04:01:10|1013.69|1009.69|1012.17|1008.17|1013.78|1009.78|1011.06|1007.06|37
1621224080000|2021-05-17 04:01:20|1012.08|1008.08|1013.93|1009.93|1014.55|1010.55|1012.05|1008.05|37
1621224090000|2021-05-17 04:01:30|1013.79|1009.79|1013.39|1009.39|1014.57|1010.57|1013.04|1009.04|37
1621224100000|2021-05-17 04:01:40|1013.47|1009.47|1012.34|1008.34|1013.87|1009.87|1012.28|1008.28|38
1621224110000|2021-05-17 04:01:50|1012.08|1008.08|1011.81|1007.81|1013.51|1009.51|1011.46|1007.46|37
1621224120000|2021-05-17 04:02:00|1012.07|1008.07|1006.95|1002.95|1012.14|1008.14|1006.95|1002.95|37
1621224130000|2021-05-17 04:02:10|1006.61|1002.61|1004.54|1000.54|1006.74|1002.74|1004.5|1000.5|36
1621224140000|2021-05-17 04:02:20|1004.66|1000.66|1005.94|1001.94|1006.13|1002.13|1004.66|1000.66|33
1621224150000|2021-05-17 04:02:30|1005.93|1001.93|1004.4|1000.4|1006.18|1002.18|1004.4|1000.4|33
1621224160000|2021-05-17 04:02:40|1004.5|1000.5|1004.98|1000.98|1005.24|1001.24|1004.49|1000.49|34
1621224170000|2021-05-17 04:02:50|1005.01|1001.01|1004.11|1000.11|1005.05|1001.05|1004.11|1000.11|33
1621224180000|2021-05-17 04:03:00|1004.16|1000.16|1005.85|1001.85|1005.85|1001.85|1004.07|1000.07|36
1621224190000|2021-05-17 04:03:10|1006.15|1002.15|1005.93|1001.93|1007.98|1003.98|1005.71|1001.71|36
1621224200000|2021-05-17 04:03:20|1006.26|1002.26|1006.39|1002.39|1007.13|1003.13|1005.71|1001.71|36
1621224210000|2021-05-17 04:03:30|1006.38|1002.38|1003.65|999.65|1006.38|1002.38|1003.65|999.65|35
1621224220000|2021-05-17 04:03:40|1003.32|999.32|1002.71|998.71|1003.49|999.49|1002.64|998.64|32
1621224230000|2021-05-17 04:03:50|1002.41|998.41|1000.57|996.57|1002.41|998.41|999.83|995.83|37
1621224240000|2021-05-17 04:04:00|1000.45|996.45|1003.38|999.38|1003.38|999.38|998.74|994.74|36
1621224250000|2021-05-17 04:04:10|1003.39|999.39|1002.32|998.32|1004.27|1000.27|1002.31|998.31|39
1621224260000|2021-05-17 04:04:20|1002.33|998.33|1000.19|996.19|1003.95|999.95|1000.19|996.19|38
1621224270000|2021-05-17 04:04:30|1000.16|996.16|996.76|992.76|1000.16|996.16|996.47|992.47|35
1621224280000|2021-05-17 04:04:40|996.78|992.78|996.37|992.37|998.74|994.74|995.52|991.52|40
1621224290000|2021-05-17 04:04:50|996.85|992.85|993.59|989.59|997.77|993.77|993.34|989.34|40
1621224300000|2021-05-17 04:05:00|993.63|989.63|993.13|989.13|995.55|991.55|993.13|989.13|39
1621224310000|2021-05-17 04:05:10|993.23|989.23|994.87|990.87|994.87|990.87|993.02|989.02|35
1621224320000|2021-05-17 04:05:20|994.84|990.84|995.71|991.71|996.76|992.76|993.57|989.57|38
1621224330000|2021-05-17 04:05:30|995.7|991.7|998.13|994.13|998.13|994.13|995.66|991.66|37
1621224340000|2021-05-17 04:05:40|998.15|994.15|1000.5|996.5|1000.5|996.5|996.15|992.15|34
1621224350000|2021-05-17 04:05:50|1000.59|996.59|1002.18|998.18|1002.35|998.35|1000.59|996.59|36
1621224360000|2021-05-17 04:06:00|1002.16|998.16|1001.24|997.24|1002.47|998.47|1000.65|996.65|32
1621224370000|2021-05-17 04:06:10|1001.17|997.17|1001.76|997.76|1001.81|997.81|998.95|994.95|33
1621224380000|2021-05-17 04:06:20|1001.61|997.61|999.19|995.19|1001.61|997.61|998.92|994.92|37
1621224390000|2021-05-17 04:06:30|998.92|994.92|994.64|990.64|999.06|995.06|994.6|990.6|37
1621224400000|2021-05-17 04:06:40|994.88|990.88|993.49|989.49|994.88|990.88|993.49|989.49|37
1621224410000|2021-05-17 04:06:50|993.7|989.7|992.24|988.24|993.7|989.7|992.14|988.14|35
1621224420000|2021-05-17 04:07:00|992.83|988.83|996.09|992.09|996.5|992.5|992.83|988.83|37
1621224430000|2021-05-17 04:07:10|996.19|992.19|993.72|989.72|996.32|992.32|993.55|989.55|36
1621224440000|2021-05-17 04:07:20|993.63|989.63|994.97|990.97|995.13|991.13|993.38|989.38|37
1621224450000|2021-05-17 04:07:30|994.94|990.94|995.5|991.5|995.68|991.68|994.07|990.07|38
1621224460000|2021-05-17 04:07:40|995.22|991.22|996.04|992.04|996.04|992.04|994.3|990.3|35
1621224470000|2021-05-17 04:07:50|996.25|992.25|994.99|990.99|996.68|992.68|994.99|990.99|34
1621224480000|2021-05-17 04:08:00|995.04|991.04|994.16|990.16|995.44|991.44|994.16|990.16|33
1621224490000|2021-05-17 04:08:10|994.21|990.21|993.32|989.32|994.21|990.21|993.32|989.32|34
1621224500000|2021-05-17 04:08:20|993.27|989.27|996.39|992.39|996.39|992.39|993.21|989.21|39
1621224510000|2021-05-17 04:08:30|996.74|992.74|1000.35|996.35|1000.35|996.35|996.63|992.63|34
1621224520000|2021-05-17 04:08:40|1000.46|996.46|1003.92|999.92|1003.92|999.92|1000.34|996.34|28
1621224530000|2021-05-17 04:08:50|1003.97|999.97|1005.03|1001.03|1005.04|1001.04|1003.97|999.97|26
1621224540000|2021-05-17 04:09:00|1005.04|1001.04|1008.8|1004.8|1010.47|1006.47|1005.04|1001.04|31
1621224550000|2021-05-17 04:09:10|1008.81|1004.81|1006.65|1002.65|1009.95|1005.95|1006.52|1002.52|34
1621224560000|2021-05-17 04:09:20|1006.52|1002.52|1010.37|1006.37|1010.92|1006.92|1006.52|1002.52|37
1621224570000|2021-05-17 04:09:30|1010.68|1006.68|1011.5|1007.5|1012.39|1008.39|1010.42|1006.42|36
1621224580000|2021-05-17 04:09:40|1011.55|1007.55|1016.49|1012.49|1017.58|1013.58|1011.51|1007.51|36
1621224590000|2021-05-17 04:09:50|1016.33|1012.33|1014.65|1010.65|1016.33|1012.33|1013.59|1009.59|35
1621224600000|2021-05-17 04:10:00|1014.64|1010.64|1014.64|1010.64|1016.33|1012.33|1014.64|1010.64|37
1621224610000|2021-05-17 04:10:10|1014.5|1010.5|1016.44|1012.44|1016.86|1012.86|1014.48|1010.48|32
1621224620000|2021-05-17 04:10:20|1016.46|1012.46|1020.44|1016.44|1020.46|1016.46|1016.46|1012.46|36
1621224630000|2021-05-17 04:10:30|1020.43|1016.43|1017.06|1013.06|1020.53|1016.53|1016.8|1012.8|36
1621224640000|2021-05-17 04:10:40|1017.04|1013.04|1018.78|1014.78|1018.78|1014.78|1017.04|1013.04|37
1621224650000|2021-05-17 04:10:50|1018.79|1014.79|1017.85|1013.85|1019.19|1015.19|1017.82|1013.82|27
1621224660000|2021-05-17 04:11:00|1017.76|1013.76|1022.53|1018.53|1022.53|1018.53|1017.76|1013.76|34
1621224670000|2021-05-17 04:11:10|1023.18|1019.18|1023.03|1019.03|1023.31|1019.31|1021.86|1017.86|35
1621224680000|2021-05-17 04:11:20|1023.19|1019.19|1025.6|1021.6|1025.65|1021.65|1023.19|1019.19|33
1621224690000|2021-05-17 04:11:30|1026|1022|1025.99|1021.99|1026.47|1022.47|1025.26|1021.26|39
1621224700000|2021-05-17 04:11:40|1026|1022|1028.22|1024.22|1028.33|1024.33|1026|1022|38
1621224710000|2021-05-17 04:11:50|1028.09|1024.09|1028.39|1024.39|1028.45|1024.45|1027.32|1023.32|35
1621224720000|2021-05-17 04:12:00|1028.67|1024.67|1027.79|1023.79|1028.78|1024.78|1027.28|1023.28|34
1621224730000|2021-05-17 04:12:10|1027.83|1023.83|1027.79|1023.79|1028|1024|1026.8|1022.8|35
1621224740000|2021-05-17 04:12:20|1027.9|1023.9|1026|1022|1028.05|1024.05|1025.48|1021.48|38
1621224750000|2021-05-17 04:12:30|1025.89|1021.89|1025.87|1021.87|1026.81|1022.81|1024.52|1020.52|37
1621224760000|2021-05-17 04:12:40|1025.78|1021.78|1026.98|1022.98|1027|1023|1024.9|1020.9|38
1621224770000|2021-05-17 04:12:50|1027.05|1023.05|1030.21|1026.21|1030.26|1026.26|1026.99|1022.99|36
1621224780000|2021-05-17 04:13:00|1030.14|1026.14|1032.75|1028.75|1032.95|1028.95|1030.13|1026.13|36
1621224790000|2021-05-17 04:13:10|1032.82|1028.82|1032.25|1028.25|1033.68|1029.68|1031.7|1027.7|34
1621224800000|2021-05-17 04:13:20|1032.32|1028.32|1031.46|1027.46|1033.87|1029.87|1031.44|1027.44|35
1621224810000|2021-05-17 04:13:30|1031.53|1027.53|1033.84|1029.84|1034.28|1030.28|1031.53|1027.53|38
1621224820000|2021-05-17 04:13:40|1033.91|1029.91|1033.16|1029.16|1034.15|1030.15|1032.61|1028.61|35
1621224830000|2021-05-17 04:13:50|1033.17|1029.17|1033.72|1029.72|1033.74|1029.74|1032.76|1028.76|33
1621224840000|2021-05-17 04:14:00|1033.66|1029.66|1033.49|1029.49|1033.66|1029.66|1031.59|1027.59|31
1621224850000|2021-05-17 04:14:10|1033.33|1029.33|1033.02|1029.02|1033.33|1029.33|1032.41|1028.41|37
1621224860000|2021-05-17 04:14:20|1032.95|1028.95|1032.58|1028.58|1033.38|1029.38|1031.9|1027.9|36
1621224870000|2021-05-17 04:14:30|1032.62|1028.62|1032.39|1028.39|1032.96|1028.96|1031.31|1027.31|38
1621224880000|2021-05-17 04:14:40|1032.56|1028.56|1032.75|1028.75|1033.57|1029.57|1032.47|1028.47|30
1621224890000|2021-05-17 04:14:50|1032.88|1028.88|1033.24|1029.24|1034.6|1030.6|1032.88|1028.88|31
1621224900000|2021-05-17 04:15:00|1033.25|1029.25|1034.36|1030.36|1034.64|1030.64|1033.23|1029.23|36
1621224910000|2021-05-17 04:15:10|1034.54|1030.54|1037.36|1033.36|1037.36|1033.36|1034.54|1030.54|32
1621224920000|2021-05-17 04:15:20|1037.53|1033.53|1040.07|1036.07|1041.45|1037.45|1037.53|1033.53|37
1621224930000|2021-05-17 04:15:30|1039.56|1035.56|1039.56|1035.56|1040.25|1036.25|1038.35|1034.35|36
1621224940000|2021-05-17 04:15:40|1039.69|1035.69|1042.43|1038.43|1042.91|1038.91|1039.69|1035.69|34
1621224950000|2021-05-17 04:15:50|1042.41|1038.41|1041.68|1037.68|1042.54|1038.54|1041.6|1037.6|34
1621224960000|2021-05-17 04:16:00|1041.67|1037.67|1040.8|1036.8|1041.67|1037.67|1040.09|1036.09|33
1621224970000|2021-05-17 04:16:10|1040.85|1036.85|1040.19|1036.19|1040.93|1036.93|1039.5|1035.5|36
1621224980000|2021-05-17 04:16:20|1040.01|1036.01|1040|1036|1041.16|1037.16|1039.23|1035.23|38
1621224990000|2021-05-17 04:16:30|1039.86|1035.86|1040.18|1036.18|1040.76|1036.76|1039.86|1035.86|35
1621225000000|2021-05-17 04:16:40|1040.13|1036.13|1038.75|1034.75|1040.13|1036.13|1038.75|1034.75|35
1621225010000|2021-05-17 04:16:50|1038.65|1034.65|1039.58|1035.58|1039.76|1035.76|1038.02|1034.02|29
1621225020000|2021-05-17 04:17:00|1039.68|1035.68|1041.13|1037.13|1041.13|1037.13|1039.68|1035.68|33
1621225030000|2021-05-17 04:17:10|1041.28|1037.28|1041.82|1037.82|1042.51|1038.51|1041.28|1037.28|34
1621225040000|2021-05-17 04:17:20|1041.75|1037.75|1039.98|1035.98|1042.41|1038.41|1039.98|1035.98|34
1621225050000|2021-05-17 04:17:30|1039.66|1035.66|1039.58|1035.58|1040.39|1036.39|1039.58|1035.58|34
1621225060000|2021-05-17 04:17:40|1039.26|1035.26|1038.61|1034.61|1039.26|1035.26|1038.51|1034.51|36
1621225070000|2021-05-17 04:17:50|1038.5|1034.5|1036.3|1032.3|1038.51|1034.51|1036.3|1032.3|34
1621225080000|2021-05-17 04:18:00|1036.48|1032.48|1037.64|1033.64|1038.94|1034.94|1036.48|1032.48|35
1621225090000|2021-05-17 04:18:10|1037.61|1033.61|1042.43|1038.43|1042.64|1038.64|1037.61|1033.61|36
1621225100000|2021-05-17 04:18:20|1042.53|1038.53|1039.62|1035.62|1042.54|1038.54|1039.6|1035.6|37
1621225110000|2021-05-17 04:18:30|1039.56|1035.56|1039.24|1035.24|1039.8|1035.8|1038.63|1034.63|37
1621225120000|2021-05-17 04:18:40|1039.31|1035.31|1038.49|1034.49|1039.46|1035.46|1038.49|1034.49|33
1621225130000|2021-05-17 04:18:50|1038.44|1034.44|1038.03|1034.03|1038.78|1034.78|1037.63|1033.63|31
1621225140000|2021-05-17 04:19:00|1038.1|1034.1|1040.75|1036.75|1040.75|1036.75|1038.04|1034.04|33
1621225150000|2021-05-17 04:19:10|1040.91|1036.91|1040.18|1036.18|1040.98|1036.98|1039.71|1035.71|36
1621225160000|2021-05-17 04:19:20|1040.08|1036.08|1038.75|1034.75|1040.08|1036.08|1038.67|1034.67|38
1621225170000|2021-05-17 04:19:30|1039.11|1035.11|1038.47|1034.47|1039.44|1035.44|1038.47|1034.47|31
1621225180000|2021-05-17 04:19:40|1038.45|1034.45|1039.45|1035.45|1039.52|1035.52|1038.01|1034.01|36
1621225190000|2021-05-17 04:19:50|1039.57|1035.57|1041.12|1037.12|1041.86|1037.86|1039.3|1035.3|38
1621225200000|2021-05-17 04:20:00|1041.07|1037.07|1039.75|1035.75|1041.61|1037.61|1039.3|1035.3|32
1621225210000|2021-05-17 04:20:10|1039.9|1035.9|1041.3|1037.3|1041.47|1037.47|1039.76|1035.76|36
1621225220000|2021-05-17 04:20:20|1041.29|1037.29|1039.6|1035.6|1041.36|1037.36|1039.6|1035.6|32
1621225230000|2021-05-17 04:20:30|1039.4|1035.4|1036.72|1032.72|1039.48|1035.48|1036.72|1032.72|38
1621225240000|2021-05-17 04:20:40|1036.84|1032.84|1036.02|1032.02|1036.84|1032.84|1036.02|1032.02|32
1621225250000|2021-05-17 04:20:50|1036|1032|1033.75|1029.75|1036.01|1032.01|1033.56|1029.56|38
1621225260000|2021-05-17 04:21:00|1033.43|1029.43|1034.01|1030.01|1034.72|1030.72|1032.55|1028.55|29
1621225270000|2021-05-17 04:21:10|1033.94|1029.94|1033.07|1029.07|1034.5|1030.5|1031.78|1027.78|38
1621225280000|2021-05-17 04:21:20|1032.97|1028.97|1029.71|1025.71|1032.97|1028.97|1029.71|1025.71|29
1621225290000|2021-05-17 04:21:30|1029.65|1025.65|1030.28|1026.28|1030.28|1026.28|1029.32|1025.32|28
1621225300000|2021-05-17 04:21:40|1030.09|1026.09|1029.62|1025.62|1030.82|1026.82|1029.62|1025.62|34
1621225310000|2021-05-17 04:21:50|1029.49|1025.49|1028.82|1024.82|1029.54|1025.54|1028.74|1024.74|36
1621225320000|2021-05-17 04:22:00|1028.69|1024.69|1027.66|1023.66|1028.86|1024.86|1026.89|1022.89|33
1621225330000|2021-05-17 04:22:10|1027.74|1023.74|1030.35|1026.35|1030.49|1026.49|1027.59|1023.59|38
1621225340000|2021-05-17 04:22:20|1030.49|1026.49|1029.04|1025.04|1030.49|1026.49|1028.74|1024.74|35
1621225350000|2021-05-17 04:22:30|1028.96|1024.96|1029.3|1025.3|1029.61|1025.61|1028.77|1024.77|35
1621225360000|2021-05-17 04:22:40|1029.2|1025.2|1032.12|1028.12|1032.27|1028.27|1029.16|1025.16|34
1621225370000|2021-05-17 04:22:50|1032.01|1028.01|1033.67|1029.67|1033.67|1029.67|1031.74|1027.74|22
1621225380000|2021-05-17 04:23:00|1034.03|1030.03|1041.42|1037.42|1041.6|1037.6|1034.03|1030.03|24
1621225390000|2021-05-17 04:23:10|1041.71|1037.71|1042.83|1038.83|1042.83|1038.83|1041.52|1037.52|27
1621225400000|2021-05-17 04:23:20|1043|1039|1045.78|1041.78|1045.78|1041.78|1043|1039|27
1621225410000|2021-05-17 04:23:30|1045.97|1041.97|1047.34|1043.34|1047.38|1043.38|1044.95|1040.95|25
1621225420000|2021-05-17 04:23:40|1047.38|1043.38|1046.8|1042.8|1047.63|1043.63|1046.52|1042.52|34
1621225430000|2021-05-17 04:23:50|1046.34|1042.34|1047.12|1043.12|1047.33|1043.33|1045.71|1041.71|34
1621225440000|2021-05-17 04:24:00|1047.02|1043.02|1047.63|1043.63|1047.86|1043.86|1045.5|1041.5|38
1621225450000|2021-05-17 04:24:10|1047.58|1043.58|1050.05|1046.05|1050.48|1046.48|1047.58|1043.58|30
1621225460000|2021-05-17 04:24:20|1050.13|1046.13|1052.42|1048.42|1052.49|1048.49|1050.02|1046.02|38
1621225470000|2021-05-17 04:24:30|1052.4|1048.4|1053.31|1049.31|1053.59|1049.59|1050.84|1046.84|38
1621225480000|2021-05-17 04:24:40|1053.04|1049.04|1054.13|1050.13|1054.96|1050.96|1052.96|1048.96|38
1621225490000|2021-05-17 04:24:50|1054.05|1050.05|1054.68|1050.68|1054.68|1050.68|1052.34|1048.34|35
1621225500000|2021-05-17 04:25:00|1054.97|1050.97|1054.47|1050.47|1055.54|1051.54|1054.25|1050.25|36
1621225510000|2021-05-17 04:25:10|1054.64|1050.64|1054.84|1050.84|1055.48|1051.48|1054.49|1050.49|40
1621225520000|2021-05-17 04:25:20|1054.24|1050.24|1053.4|1049.4|1054.82|1050.82|1052.78|1048.78|36
1621225530000|2021-05-17 04:25:30|1053.32|1049.32|1053.5|1049.5|1053.5|1049.5|1051.49|1047.49|38
1621225540000|2021-05-17 04:25:40|1053.74|1049.74|1054.67|1050.67|1055.14|1051.14|1053.74|1049.74|37
1621225550000|2021-05-17 04:25:50|1054.73|1050.73|1055.91|1051.91|1055.98|1051.98|1054.73|1050.73|34
1621225560000|2021-05-17 04:26:00|1055.73|1051.73|1057.34|1053.34|1057.34|1053.34|1055.27|1051.27|38
1621225570000|2021-05-17 04:26:10|1057.52|1053.52|1051.95|1047.95|1057.52|1053.52|1051.95|1047.95|37
1621225580000|2021-05-17 04:26:20|1051.46|1047.46|1049.94|1045.94|1052.38|1048.38|1049.94|1045.94|35
1621225590000|2021-05-17 04:26:30|1049.52|1045.52|1050.2|1046.2|1050.41|1046.41|1049.13|1045.13|34
1621225600000|2021-05-17 04:26:40|1050.21|1046.21|1049.79|1045.79|1051.29|1047.29|1049.78|1045.78|36
1621225610000|2021-05-17 04:26:50|1049.66|1045.66|1049.39|1045.39|1049.78|1045.78|1049.16|1045.16|27
1621225620000|2021-05-17 04:27:00|1049.4|1045.4|1051.43|1047.43|1051.43|1047.43|1049.4|1045.4|31
1621225630000|2021-05-17 04:27:10|1050.99|1046.99|1049.45|1045.45|1051.15|1047.15|1049.12|1045.12|38
1621225640000|2021-05-17 04:27:20|1049.27|1045.27|1048.83|1044.83|1049.74|1045.74|1048.83|1044.83|37
1621225650000|2021-05-17 04:27:30|1048.84|1044.84|1048.83|1044.83|1048.9|1044.9|1047.3|1043.3|32
1621225660000|2021-05-17 04:27:40|1048.78|1044.78|1048.15|1044.15|1049.09|1045.09|1048.01|1044.01|32
1621225670000|2021-05-17 04:27:50|1048.16|1044.16|1048.73|1044.73|1048.8|1044.8|1048.16|1044.16|31
1621225680000|2021-05-17 04:28:00|1048.57|1044.57|1048.59|1044.59|1049.6|1045.6|1048.28|1044.28|35
1621225690000|2021-05-17 04:28:10|1048.73|1044.73|1047.85|1043.85|1049.52|1045.52|1047.85|1043.85|39
1621225700000|2021-05-17 04:28:20|1047.93|1043.93|1048.37|1044.37|1049.2|1045.2|1047.93|1043.93|36
1621225710000|2021-05-17 04:28:30|1048.42|1044.42|1046.58|1042.58|1048.5|1044.5|1046.57|1042.57|34
1621225720000|2021-05-17 04:28:40|1046.6|1042.6|1047.73|1043.73|1048.26|1044.26|1046.55|1042.55|38
1621225730000|2021-05-17 04:28:50|1047.67|1043.67|1046.62|1042.62|1047.91|1043.91|1046.44|1042.44|33
1621225740000|2021-05-17 04:29:00|1046.61|1042.61|1049.77|1045.77|1049.77|1045.77|1046.61|1042.61|36
1621225750000|2021-05-17 04:29:10|1049.67|1045.67|1049.79|1045.79|1049.89|1045.89|1049.57|1045.57|32
1621225760000|2021-05-17 04:29:20|1049.77|1045.77|1052.31|1048.31|1052.34|1048.34|1049.66|1045.66|15
1621225770000|2021-05-17 04:29:30|1052.28|1048.28|1049.07|1045.07|1052.29|1048.29|1047.73|1043.73|31
1621225780000|2021-05-17 04:29:40|1049.21|1045.21|1049.54|1045.54|1050.55|1046.55|1048.06|1044.06|35
1621225790000|2021-05-17 04:29:50|1049.8|1045.8|1050.18|1046.18|1050.56|1046.56|1048.9|1044.9|37
1621225800000|2021-05-17 04:30:00|1050.24|1046.24|1051.39|1047.39|1051.53|1047.53|1049.65|1045.65|35
1621225810000|2021-05-17 04:30:10|1051.31|1047.31|1052.03|1048.03|1052.03|1048.03|1050.77|1046.77|40
1621225820000|2021-05-17 04:30:20|1052.02|1048.02|1053.36|1049.36|1053.36|1049.36|1052.02|1048.02|38
1621225830000|2021-05-17 04:30:30|1053.71|1049.71|1056.06|1052.06|1056.06|1052.06|1053.71|1049.71|36
1621225840000|2021-05-17 04:30:40|1056.05|1052.05|1056.68|1052.68|1057.26|1053.26|1055.81|1051.81|37
1621225850000|2021-05-17 04:30:50|1056.66|1052.66|1057.6|1053.6|1057.6|1053.6|1056.14|1052.14|35
1621225860000|2021-05-17 04:31:00|1057.78|1053.78|1055.54|1051.54|1057.82|1053.82|1055.54|1051.54|36
1621225870000|2021-05-17 04:31:10|1055.53|1051.53|1054.61|1050.61|1055.64|1051.64|1054.61|1050.61|35
1621225880000|2021-05-17 04:31:20|1054.37|1050.37|1055.19|1051.19|1055.21|1051.21|1052.73|1048.73|38
1621225890000|2021-05-17 04:31:30|1055.16|1051.16|1055.83|1051.83|1056.37|1052.37|1055.16|1051.16|38
1621225900000|2021-05-17 04:31:40|1055.93|1051.93|1053.75|1049.75|1056.5|1052.5|1053.44|1049.44|37
1621225910000|2021-05-17 04:31:50|1053.85|1049.85|1054.15|1050.15|1055.15|1051.15|1053.1|1049.1|39
1621225920000|2021-05-17 04:32:00|1054.33|1050.33|1052.47|1048.47|1054.33|1050.33|1052.42|1048.42|38
1621225930000|2021-05-17 04:32:10|1052.28|1048.28|1051.11|1047.11|1052.28|1048.28|1051.11|1047.11|39
1621225940000|2021-05-17 04:32:20|1051.16|1047.16|1049.57|1045.57|1051.16|1047.16|1049.51|1045.51|34
1621225950000|2021-05-17 04:32:30|1049.6|1045.6|1051.21|1047.21|1051.31|1047.31|1049.6|1045.6|31
1621225960000|2021-05-17 04:32:40|1051.25|1047.25|1052.46|1048.46|1053.33|1049.33|1051.25|1047.25|36
1621225970000|2021-05-17 04:32:50|1052.45|1048.45|1051.17|1047.17|1052.45|1048.45|1050.47|1046.47|37
1621225980000|2021-05-17 04:33:00|1051.13|1047.13|1051.1|1047.1|1051.13|1047.13|1050.19|1046.19|34
1621225990000|2021-05-17 04:33:10|1051.06|1047.06|1056.24|1052.24|1056.25|1052.25|1051.06|1047.06|36
1621226000000|2021-05-17 04:33:20|1056.29|1052.29|1055.04|1051.04|1056.38|1052.38|1054.54|1050.54|35
1621226010000|2021-05-17 04:33:30|1055.07|1051.07|1053.06|1049.06|1055.07|1051.07|1053.06|1049.06|33
1621226020000|2021-05-17 04:33:40|1053.07|1049.07|1052.83|1048.83|1053.62|1049.62|1052.67|1048.67|38
1621226030000|2021-05-17 04:33:50|1052.89|1048.89|1051.66|1047.66|1052.92|1048.92|1051.63|1047.63|27
1621226040000|2021-05-17 04:34:00|1051.67|1047.67|1052.18|1048.18|1053.11|1049.11|1051.67|1047.67|32
1621226050000|2021-05-17 04:34:10|1052.17|1048.17|1051.9|1047.9|1052.87|1048.87|1051.53|1047.53|35
1621226060000|2021-05-17 04:34:20|1051.89|1047.89|1052.01|1048.01|1052.45|1048.45|1051.55|1047.55|35
1621226070000|2021-05-17 04:34:30|1052.1|1048.1|1052.11|1048.11|1052.38|1048.38|1051.8|1047.8|32
1621226080000|2021-05-17 04:34:40|1052.33|1048.33|1051.58|1047.58|1052.33|1048.33|1051.51|1047.51|31
1621226090000|2021-05-17 04:34:50|1051.56|1047.56|1050.35|1046.35|1051.6|1047.6|1050.35|1046.35|24
1621226100000|2021-05-17 04:35:00|1050.22|1046.22|1051.32|1047.32|1051.41|1047.41|1050.11|1046.11|31
1621226110000|2021-05-17 04:35:10|1051.18|1047.18|1049.58|1045.58|1051.18|1047.18|1049.58|1045.58|35
1621226120000|2021-05-17 04:35:20|1049.51|1045.51|1049.02|1045.02|1049.67|1045.67|1048.71|1044.71|33
1621226130000|2021-05-17 04:35:30|1049.11|1045.11|1049.66|1045.66|1049.88|1045.88|1048.9|1044.9|34
1621226140000|2021-05-17 04:35:40|1049.63|1045.63|1050.76|1046.76|1050.77|1046.77|1049.61|1045.61|31
1621226150000|2021-05-17 04:35:50|1050.78|1046.78|1055.05|1051.05|1055.05|1051.05|1050.78|1046.78|32
1621226160000|2021-05-17 04:36:00|1055.06|1051.06|1055.16|1051.16|1055.43|1051.43|1054.96|1050.96|27
1621226170000|2021-05-17 04:36:10|1055.2|1051.2|1057.13|1053.13|1057.33|1053.33|1054.57|1050.57|38
1621226180000|2021-05-17 04:36:20|1057.02|1053.02|1057.61|1053.61|1058.22|1054.22|1057.02|1053.02|32
1621226190000|2021-05-17 04:36:30|1057.21|1053.21|1057.6|1053.6|1057.97|1053.97|1057.21|1053.21|35
1621226200000|2021-05-17 04:36:40|1057.55|1053.55|1056.05|1052.05|1058.28|1054.28|1055.94|1051.94|32
1621226210000|2021-05-17 04:36:50|1056.03|1052.03|1055.05|1051.05|1056.03|1052.03|1054.96|1050.96|34
1621226220000|2021-05-17 04:37:00|1055.06|1051.06|1052.89|1048.89|1055.06|1051.06|1052.89|1048.89|31
1621226230000|2021-05-17 04:37:10|1052.66|1048.66|1051.54|1047.54|1053.05|1049.05|1051.54|1047.54|38
1621226240000|2021-05-17 04:37:20|1051.5|1047.5|1052.92|1048.92|1052.93|1048.93|1051.38|1047.38|34
1621226250000|2021-05-17 04:37:30|1052.93|1048.93|1052.85|1048.85|1052.93|1048.93|1052.09|1048.09|37
1621226260000|2021-05-17 04:37:40|1052.91|1048.91|1053.54|1049.54|1053.56|1049.56|1051.99|1047.99|29
1621226270000|2021-05-17 04:37:50|1053.49|1049.49|1053.22|1049.22|1053.49|1049.49|1052.3|1048.3|31
1621226280000|2021-05-17 04:38:00|1053.24|1049.24|1052.79|1048.79|1053.8|1049.8|1052.78|1048.78|28
1621226290000|2021-05-17 04:38:10|1052.77|1048.77|1052.76|1048.76|1053.24|1049.24|1052.45|1048.45|26
1621226300000|2021-05-17 04:38:20|1052.72|1048.72|1052.27|1048.27|1052.77|1048.77|1051.81|1047.81|29
1621226310000|2021-05-17 04:38:30|1052.28|1048.28|1052.45|1048.45|1052.82|1048.82|1051.99|1047.99|33
1621226320000|2021-05-17 04:38:40|1052.47|1048.47|1054.95|1050.95|1055.08|1051.08|1052.46|1048.46|34
1621226330000|2021-05-17 04:38:50|1055.2|1051.2|1055.29|1051.29|1056.1|1052.1|1055.07|1051.07|35
1621226340000|2021-05-17 04:39:00|1055.31|1051.31|1055.39|1051.39|1055.49|1051.49|1055.09|1051.09|30
1621226350000|2021-05-17 04:39:10|1055.37|1051.37|1055.86|1051.86|1056.43|1052.43|1055.29|1051.29|35
1621226360000|2021-05-17 04:39:20|1055.85|1051.85|1057|1053|1057|1053|1055.82|1051.82|35
1621226370000|2021-05-17 04:39:30|1056.98|1052.98|1055.11|1051.11|1057.05|1053.05|1055.11|1051.11|35
1621226380000|2021-05-17 04:39:40|1054.84|1050.84|1053.81|1049.81|1054.84|1050.84|1053.54|1049.54|37
1621226390000|2021-05-17 04:39:50|1053.69|1049.69|1052.43|1048.43|1053.71|1049.71|1052.11|1048.11|37
1621226400000|2021-05-17 04:40:00|1052.44|1048.44|1052.79|1048.79|1053.31|1049.31|1052.08|1048.08|36
1621226410000|2021-05-17 04:40:10|1052.52|1048.52|1051.28|1047.28|1052.52|1048.52|1051.28|1047.28|39
1621226420000|2021-05-17 04:40:20|1051.25|1047.25|1050.98|1046.98|1051.25|1047.25|1050.09|1046.09|38
1621226430000|2021-05-17 04:40:30|1050.91|1046.91|1049.28|1045.28|1050.91|1046.91|1049.16|1045.16|35
1621226440000|2021-05-17 04:40:40|1049.26|1045.26|1047.86|1043.86|1049.26|1045.26|1047.81|1043.81|29
1621226450000|2021-05-17 04:40:50|1048.04|1044.04|1048|1044|1048.62|1044.62|1047.95|1043.95|34
1621226460000|2021-05-17 04:41:00|1048.09|1044.09|1052.22|1048.22|1052.28|1048.28|1048|1044|37
1621226470000|2021-05-17 04:41:10|1051.91|1047.91|1049.6|1045.6|1051.91|1047.91|1049.6|1045.6|37
1621226480000|2021-05-17 04:41:20|1049.68|1045.68|1048.13|1044.13|1049.68|1045.68|1048.11|1044.11|34
1621226490000|2021-05-17 04:41:30|1048.05|1044.05|1048.88|1044.88|1048.97|1044.97|1047.93|1043.93|31
1621226500000|2021-05-17 04:41:40|1049.04|1045.04|1050.05|1046.05|1051.33|1047.33|1049.04|1045.04|34
1621226510000|2021-05-17 04:41:50|1049.99|1045.99|1050.05|1046.05|1051.31|1047.31|1049.9|1045.9|29
1621226520000|2021-05-17 04:42:00|1049.9|1045.9|1049.94|1045.94|1050.28|1046.28|1049.69|1045.69|32
1621226530000|2021-05-17 04:42:10|1049.93|1045.93|1049.82|1045.82|1050.02|1046.02|1049.08|1045.08|37
1621226540000|2021-05-17 04:42:20|1049.85|1045.85|1048.87|1044.87|1049.94|1045.94|1048.82|1044.82|33
1621226550000|2021-05-17 04:42:30|1048.75|1044.75|1047.95|1043.95|1048.82|1044.82|1047.94|1043.94|23
1621226560000|2021-05-17 04:42:40|1047.87|1043.87|1048.42|1044.42|1048.42|1044.42|1047.81|1043.81|35
1621226570000|2021-05-17 04:42:50|1048.37|1044.37|1048.12|1044.12|1048.94|1044.94|1047.96|1043.96|34
1621226580000|2021-05-17 04:43:00|1048.21|1044.21|1047.48|1043.48|1048.38|1044.38|1047.44|1043.44|33
1621226590000|2021-05-17 04:43:10|1047.5|1043.5|1047.77|1043.77|1048.11|1044.11|1047.41|1043.41|34
1621226600000|2021-05-17 04:43:20|1047.79|1043.79|1046.61|1042.61|1047.8|1043.8|1046.46|1042.46|32
1621226610000|2021-05-17 04:43:30|1046.63|1042.63|1046.92|1042.92|1046.92|1042.92|1046.22|1042.22|36
1621226620000|2021-05-17 04:43:40|1046.94|1042.94|1046.64|1042.64|1047.12|1043.12|1046.53|1042.53|29
1621226630000|2021-05-17 04:43:50|1046.65|1042.65|1047.08|1043.08|1047.34|1043.34|1046.58|1042.58|35
1621226640000|2021-05-17 04:44:00|1047.09|1043.09|1046.71|1042.71|1047.35|1043.35|1046.64|1042.64|27
1621226650000|2021-05-17 04:44:10|1046.69|1042.69|1045.7|1041.7|1046.75|1042.75|1045.7|1041.7|28
1621226660000|2021-05-17 04:44:20|1045.66|1041.66|1044|1040|1045.66|1041.66|1044|1040|35
1621226670000|2021-05-17 04:44:30|1043.67|1039.67|1042.37|1038.37|1043.67|1039.67|1042.26|1038.26|30
1621226680000|2021-05-17 04:44:40|1042.35|1038.35|1043.11|1039.11|1043.23|1039.23|1042.24|1038.24|32
1621226690000|2021-05-17 04:44:50|1043.08|1039.08|1041.61|1037.61|1043.08|1039.08|1041.58|1037.58|38
1621226700000|2021-05-17 04:45:00|1041.71|1037.71|1040.68|1036.68|1041.71|1037.71|1040.68|1036.68|30
1621226710000|2021-05-17 04:45:10|1040.63|1036.63|1038.79|1034.79|1040.64|1036.64|1038.72|1034.72|34
1621226720000|2021-05-17 04:45:20|1038.63|1034.63|1037.42|1033.42|1038.81|1034.81|1037.42|1033.42|32
1621226730000|2021-05-17 04:45:30|1037.43|1033.43|1038.87|1034.87|1038.92|1034.92|1037.29|1033.29|36
1621226740000|2021-05-17 04:45:40|1038.91|1034.91|1038.44|1034.44|1038.91|1034.91|1038.17|1034.17|37
1621226750000|2021-05-17 04:45:50|1038.43|1034.43|1037.75|1033.75|1038.43|1034.43|1037.33|1033.33|39
1621226760000|2021-05-17 04:46:00|1037.72|1033.72|1040.29|1036.29|1040.29|1036.29|1037.43|1033.43|34
1621226770000|2021-05-17 04:46:10|1040.31|1036.31|1043.38|1039.38|1043.39|1039.39|1040.31|1036.31|30
1621226780000|2021-05-17 04:46:20|1043.36|1039.36|1047.01|1043.01|1047.17|1043.17|1043.21|1039.21|34
1621226790000|2021-05-17 04:46:30|1047.13|1043.13|1049.59|1045.59|1049.91|1045.91|1047.13|1043.13|37
1621226800000|2021-05-17 04:46:40|1049.72|1045.72|1048.79|1044.79|1049.72|1045.72|1048.3|1044.3|35
1621226810000|2021-05-17 04:46:50|1048.77|1044.77|1047.92|1043.92|1048.77|1044.77|1047.46|1043.46|31
1621226820000|2021-05-17 04:47:00|1047.99|1043.99|1047.32|1043.32|1048.37|1044.37|1046.56|1042.56|33
1621226830000|2021-05-17 04:47:10|1047.24|1043.24|1049.82|1045.82|1050.02|1046.02|1047.24|1043.24|35
1621226840000|2021-05-17 04:47:20|1049.92|1045.92|1050.37|1046.37|1050.48|1046.48|1049.66|1045.66|31
1621226850000|2021-05-17 04:47:30|1050.39|1046.39|1049.9|1045.9|1050.44|1046.44|1049.77|1045.77|33
1621226860000|2021-05-17 04:47:40|1049.88|1045.88|1050.49|1046.49|1050.55|1046.55|1049.88|1045.88|32
1621226870000|2021-05-17 04:47:50|1050.41|1046.41|1048.52|1044.52|1050.68|1046.68|1048.26|1044.26|33
1621226880000|2021-05-17 04:48:00|1048.7|1044.7|1052.21|1048.21|1052.21|1048.21|1048.7|1044.7|37
1621226890000|2021-05-17 04:48:10|1052.25|1048.25|1053.23|1049.23|1053.35|1049.35|1052.02|1048.02|37
1621226900000|2021-05-17 04:48:20|1053.34|1049.34|1051.8|1047.8|1053.79|1049.79|1051.78|1047.78|36
1621226910000|2021-05-17 04:48:30|1051.9|1047.9|1049.71|1045.71|1051.92|1047.92|1049.52|1045.52|27
1621226920000|2021-05-17 04:48:40|1049.54|1045.54|1050.47|1046.47|1050.76|1046.76|1048.7|1044.7|37
1621226930000|2021-05-17 04:48:50|1050.59|1046.59|1050.08|1046.08|1050.59|1046.59|1049.5|1045.5|21
1621226940000|2021-05-17 04:49:00|1050.05|1046.05|1051.12|1047.12|1051.74|1047.74|1050.05|1046.05|32
1621226950000|2021-05-17 04:49:10|1051.01|1047.01|1051.63|1047.63|1051.88|1047.88|1050.65|1046.65|34
1621226960000|2021-05-17 04:49:20|1051.9|1047.9|1053.11|1049.11|1053.11|1049.11|1050.78|1046.78|34
1621226970000|2021-05-17 04:49:30|1053.13|1049.13|1053.35|1049.35|1053.35|1049.35|1051.13|1047.13|37
1621226980000|2021-05-17 04:49:40|1053.36|1049.36|1052.88|1048.88|1054.09|1050.09|1052.88|1048.88|36
1621226990000|2021-05-17 04:49:50|1052.62|1048.62|1053.6|1049.6|1053.6|1049.6|1052.57|1048.57|34
1621227000000|2021-05-17 04:50:00|1053.57|1049.57|1050.84|1046.84|1053.57|1049.57|1050.84|1046.84|38
1621227010000|2021-05-17 04:50:10|1050.83|1046.83|1050.42|1046.42|1050.87|1046.87|1049.98|1045.98|26
1621227020000|2021-05-17 04:50:20|1050.29|1046.29|1047.21|1043.21|1050.29|1046.29|1047.21|1043.21|32
1621227030000|2021-05-17 04:50:30|1047.13|1043.13|1050.25|1046.25|1050.25|1046.25|1046.9|1042.9|34
1621227040000|2021-05-17 04:50:40|1050.3|1046.3|1051.82|1047.82|1051.82|1047.82|1049.17|1045.17|30
1621227050000|2021-05-17 04:50:50|1051.93|1047.93|1050.54|1046.54|1052.01|1048.01|1049.57|1045.57|38
1621227060000|2021-05-17 04:51:00|1050.51|1046.51|1050.93|1046.93|1051.2|1047.2|1050.28|1046.28|28
1621227070000|2021-05-17 04:51:10|1050.92|1046.92|1052.45|1048.45|1052.47|1048.47|1050.48|1046.48|33
1621227080000|2021-05-17 04:51:20|1052.48|1048.48|1055.43|1051.43|1055.43|1051.43|1052.48|1048.48|26
1621227090000|2021-05-17 04:51:30|1055.44|1051.44|1055.38|1051.38|1055.45|1051.45|1055.32|1051.32|23
1621227100000|2021-05-17 04:51:40|1055.4|1051.4|1054.6|1050.6|1055.69|1051.69|1053.92|1049.92|27
1621227110000|2021-05-17 04:51:50|1054.57|1050.57|1054.02|1050.02|1054.57|1050.57|1053.23|1049.23|34
1621227120000|2021-05-17 04:52:00|1054.25|1050.25|1053.62|1049.62|1054.56|1050.56|1053.54|1049.54|39
1621227130000|2021-05-17 04:52:10|1053.6|1049.6|1053.34|1049.34|1053.65|1049.65|1052.68|1048.68|35
1621227140000|2021-05-17 04:52:20|1053.29|1049.29|1053.84|1049.84|1054.34|1050.34|1053.28|1049.28|31
1621227150000|2021-05-17 04:52:30|1053.86|1049.86|1052.6|1048.6|1054.01|1050.01|1052.54|1048.54|26
1621227160000|2021-05-17 04:52:40|1052.59|1048.59|1050.85|1046.85|1052.59|1048.59|1050.77|1046.77|31
1621227170000|2021-05-17 04:52:50|1050.93|1046.93|1050.61|1046.61|1051.98|1047.98|1050.61|1046.61|34
1621227180000|2021-05-17 04:53:00|1050.49|1046.49|1049.89|1045.89|1050.64|1046.64|1049.89|1045.89|31
1621227190000|2021-05-17 04:53:10|1049.9|1045.9|1048.43|1044.43|1049.9|1045.9|1048.43|1044.43|36
1621227200000|2021-05-17 04:53:20|1048.48|1044.48|1050.28|1046.28|1050.44|1046.44|1048.48|1044.48|33
1621227210000|2021-05-17 04:53:30|1050.29|1046.29|1048.81|1044.81|1050.29|1046.29|1048.66|1044.66|35
1621227220000|2021-05-17 04:53:40|1048.79|1044.79|1048.43|1044.43|1048.79|1044.79|1048.41|1044.41|17
1621227230000|2021-05-17 04:53:50|1048.42|1044.42|1049.73|1045.73|1050.53|1046.53|1048.28|1044.28|34
1621227240000|2021-05-17 04:54:00|1049.61|1045.61|1050.36|1046.36|1050.73|1046.73|1049.17|1045.17|38
1621227250000|2021-05-17 04:54:10|1050.43|1046.43|1051.7|1047.7|1051.84|1047.84|1050.43|1046.43|37
1621227260000|2021-05-17 04:54:20|1051.73|1047.73|1053.82|1049.82|1053.89|1049.89|1051.73|1047.73|38
1621227270000|2021-05-17 04:54:30|1053.83|1049.83|1052.74|1048.74|1053.83|1049.83|1052.42|1048.42|29
1621227280000|2021-05-17 04:54:40|1052.65|1048.65|1052.86|1048.86|1053.06|1049.06|1052.65|1048.65|32
1621227290000|2021-05-17 04:54:50|1052.8|1048.8|1052.07|1048.07|1053.25|1049.25|1052.07|1048.07|28
1621227300000|2021-05-17 04:55:00|1052.09|1048.09|1052.28|1048.28|1052.28|1048.28|1051.63|1047.63|29
1621227310000|2021-05-17 04:55:10|1052.31|1048.31|1054.17|1050.17|1054.25|1050.25|1052.31|1048.31|31
1621227320000|2021-05-17 04:55:20|1054.06|1050.06|1055.04|1051.04|1055.05|1051.05|1053.94|1049.94|28
1621227330000|2021-05-17 04:55:30|1055.05|1051.05|1054.26|1050.26|1055.16|1051.16|1053.3|1049.3|23
1621227340000|2021-05-17 04:55:40|1054.27|1050.27|1053.98|1049.98|1055.03|1051.03|1053.98|1049.98|32
1621227350000|2021-05-17 04:55:50|1053.85|1049.85|1053.03|1049.03|1054.07|1050.07|1052.59|1048.59|35
1621227360000|2021-05-17 04:56:00|1053.06|1049.06|1053.68|1049.68|1054.08|1050.08|1052.82|1048.82|29
1621227370000|2021-05-17 04:56:10|1053.71|1049.71|1053.07|1049.07|1053.85|1049.85|1053.07|1049.07|33
1621227380000|2021-05-17 04:56:20|1053.08|1049.08|1055.2|1051.2|1055.2|1051.2|1053.08|1049.08|37
1621227390000|2021-05-17 04:56:30|1055.24|1051.24|1055.56|1051.56|1056|1052|1055.24|1051.24|29
1621227400000|2021-05-17 04:56:40|1055.54|1051.54|1055.64|1051.64|1055.72|1051.72|1055.45|1051.45|29
1621227410000|2021-05-17 04:56:50|1055.57|1051.57|1054.62|1050.62|1055.57|1051.57|1054.41|1050.41|29
1621227420000|2021-05-17 04:57:00|1054.67|1050.67|1055.09|1051.09|1055.27|1051.27|1054.67|1050.67|32
1621227430000|2021-05-17 04:57:10|1055.08|1051.08|1054.49|1050.49|1055.38|1051.38|1054.09|1050.09|29
1621227440000|2021-05-17 04:57:20|1054.57|1050.57|1055.59|1051.59|1055.69|1051.69|1054.51|1050.51|37
1621227450000|2021-05-17 04:57:30|1055.54|1051.54|1055|1051|1055.67|1051.67|1054.73|1050.73|39
1621227460000|2021-05-17 04:57:40|1055.06|1051.06|1054.54|1050.54|1056.12|1052.12|1054.54|1050.54|37
1621227470000|2021-05-17 04:57:50|1054.51|1050.51|1052.79|1048.79|1054.73|1050.73|1052.76|1048.76|40
1621227480000|2021-05-17 04:58:00|1052.97|1048.97|1053.51|1049.51|1053.64|1049.64|1052.86|1048.86|30
1621227490000|2021-05-17 04:58:10|1053.48|1049.48|1053.49|1049.49|1053.49|1049.49|1052.19|1048.19|38
1621227500000|2021-05-17 04:58:20|1053.42|1049.42|1055.62|1051.62|1055.62|1051.62|1053.42|1049.42|34
1621227510000|2021-05-17 04:58:30|1055.68|1051.68|1056.72|1052.72|1057.03|1053.03|1055.68|1051.68|34
1621227520000|2021-05-17 04:58:40|1056.7|1052.7|1057.46|1053.46|1057.81|1053.81|1056.7|1052.7|31
1621227530000|2021-05-17 04:58:50|1057.45|1053.45|1058.26|1054.26|1059.13|1055.13|1057.41|1053.41|37
1621227540000|2021-05-17 04:59:00|1058.23|1054.23|1057.9|1053.9|1058.48|1054.48|1057.88|1053.88|27
1621227550000|2021-05-17 04:59:10|1057.89|1053.89|1059.64|1055.64|1059.96|1055.96|1057.63|1053.63|38
1621227560000|2021-05-17 04:59:20|1059.66|1055.66|1059.33|1055.33|1059.74|1055.74|1059.29|1055.29|30
1621227570000|2021-05-17 04:59:30|1059.3|1055.3|1057.75|1053.75|1059.38|1055.38|1057.75|1053.75|35
1621227580000|2021-05-17 04:59:40|1057.73|1053.73|1057.9|1053.9|1057.9|1053.9|1056.89|1052.89|31
1621227590000|2021-05-17 04:59:50|1057.89|1053.89|1058.19|1054.19|1058.25|1054.25|1057.89|1053.89|29
1621227600000|2021-05-17 05:00:00|1058.22|1054.22|1057.44|1053.44|1058.5|1054.5|1056.17|1052.17|37
1621227610000|2021-05-17 05:00:10|1057.23|1053.23|1056.09|1052.09|1057.39|1053.39|1056.09|1052.09|32
1621227620000|2021-05-17 05:00:20|1055.98|1051.98|1055.14|1051.14|1056.48|1052.48|1054.6|1050.6|34
1621227630000|2021-05-17 05:00:30|1055.03|1051.03|1056.53|1052.53|1056.53|1052.53|1054.89|1050.89|34
1621227640000|2021-05-17 05:00:40|1056.54|1052.54|1058.84|1054.84|1058.84|1054.84|1056.34|1052.34|35
1621227650000|2021-05-17 05:00:50|1058.76|1054.76|1059.45|1055.45|1059.45|1055.45|1058.69|1054.69|28
1621227660000|2021-05-17 05:01:00|1059.47|1055.47|1060.66|1056.66|1061|1057|1059.47|1055.47|29
1621227670000|2021-05-17 05:01:10|1060.64|1056.64|1061.19|1057.19|1061.38|1057.38|1060.64|1056.64|23
1621227680000|2021-05-17 05:01:20|1061.17|1057.17|1062.7|1058.7|1062.73|1058.73|1060.78|1056.78|30
1621227690000|2021-05-17 05:01:30|1062.68|1058.68|1063.2|1059.2|1063.39|1059.39|1062.61|1058.61|34
1621227700000|2021-05-17 05:01:40|1063.19|1059.19|1063.59|1059.59|1063.6|1059.6|1063.12|1059.12|19
1621227710000|2021-05-17 05:01:50|1063.57|1059.57|1062.63|1058.63|1063.72|1059.72|1062.63|1058.63|30
1621227720000|2021-05-17 05:02:00|1063.1|1059.1|1062.25|1058.25|1063.1|1059.1|1062.22|1058.22|35
1621227730000|2021-05-17 05:02:10|1062.3|1058.3|1061.6|1057.6|1062.41|1058.41|1061.6|1057.6|36
1621227740000|2021-05-17 05:02:20|1061.67|1057.67|1061.08|1057.08|1061.72|1057.72|1060.87|1056.87|30
1621227750000|2021-05-17 05:02:30|1061.09|1057.09|1061.41|1057.41|1061.45|1057.45|1060.99|1056.99|32
1621227760000|2021-05-17 05:02:40|1061.45|1057.45|1061.06|1057.06|1061.73|1057.73|1060.49|1056.49|34
1621227770000|2021-05-17 05:02:50|1061.12|1057.12|1061.8|1057.8|1061.85|1057.85|1061.06|1057.06|27
1621227780000|2021-05-17 05:03:00|1061.79|1057.79|1060.85|1056.85|1061.79|1057.79|1060.69|1056.69|36
1621227790000|2021-05-17 05:03:10|1060.76|1056.76|1060.94|1056.94|1061.08|1057.08|1060.2|1056.2|34
1621227800000|2021-05-17 05:03:20|1060.88|1056.88|1060.22|1056.22|1060.92|1056.92|1060.1|1056.1|22
1621227810000|2021-05-17 05:03:30|1060.36|1056.36|1060.96|1056.96|1061|1057|1060.32|1056.32|31
1621227820000|2021-05-17 05:03:40|1060.97|1056.97|1060.32|1056.32|1061.01|1057.01|1060.32|1056.32|34
1621227830000|2021-05-17 05:03:50|1060.91|1056.91|1060.28|1056.28|1060.91|1056.91|1060.13|1056.13|27
1621227840000|2021-05-17 05:04:00|1060.23|1056.23|1060.04|1056.04|1060.23|1056.23|1059.76|1055.76|32
1621227850000|2021-05-17 05:04:10|1059.95|1055.95|1059.27|1055.27|1060.03|1056.03|1059.03|1055.03|35
1621227860000|2021-05-17 05:04:20|1059.38|1055.38|1059.45|1055.45|1059.65|1055.65|1059.12|1055.12|33
1621227870000|2021-05-17 05:04:30|1059.39|1055.39|1060.25|1056.25|1060.25|1056.25|1059.37|1055.37|34
1621227880000|2021-05-17 05:04:40|1060.26|1056.26|1059.67|1055.67|1060.28|1056.28|1059.49|1055.49|35
1621227890000|2021-05-17 05:04:50|1059.68|1055.68|1059.49|1055.49|1060.18|1056.18|1059.49|1055.49|31
1621227900000|2021-05-17 05:05:00|1059.47|1055.47|1058.55|1054.55|1059.47|1055.47|1058.41|1054.41|34
1621227910000|2021-05-17 05:05:10|1058.54|1054.54|1057.66|1053.66|1058.66|1054.66|1057.66|1053.66|31
1621227920000|2021-05-17 05:05:20|1057.57|1053.57|1057.57|1053.57|1058|1054|1056.94|1052.94|34
1621227930000|2021-05-17 05:05:30|1057.58|1053.58|1058.75|1054.75|1058.75|1054.75|1057.41|1053.41|32
1621227940000|2021-05-17 05:05:40|1058.88|1054.88|1059.73|1055.73|1059.75|1055.75|1058.81|1054.81|25
1621227950000|2021-05-17 05:05:50|1059.69|1055.69|1059.64|1055.64|1060.33|1056.33|1059.64|1055.64|32
1621227960000|2021-05-17 05:06:00|1059.63|1055.63|1059.87|1055.87|1060.22|1056.22|1059.63|1055.63|32
1621227970000|2021-05-17 05:06:10|1059.78|1055.78|1061.45|1057.45|1061.53|1057.53|1059.78|1055.78|33
1621227980000|2021-05-17 05:06:20|1061.53|1057.53|1060.22|1056.22|1061.72|1057.72|1060.22|1056.22|35
1621227990000|2021-05-17 05:06:30|1060.18|1056.18|1060.18|1056.18|1060.96|1056.96|1060.04|1056.04|31
1621228000000|2021-05-17 05:06:40|1060.27|1056.27|1060.23|1056.23|1060.27|1056.27|1059.28|1055.28|35
1621228010000|2021-05-17 05:06:50|1060.21|1056.21|1060.24|1056.24|1061.14|1057.14|1059.92|1055.92|30
1621228020000|2021-05-17 05:07:00|1060.21|1056.21|1059.5|1055.5|1060.21|1056.21|1059.3|1055.3|37
1621228030000|2021-05-17 05:07:10|1059.58|1055.58|1058.96|1054.96|1059.69|1055.69|1058.92|1054.92|34
1621228040000|2021-05-17 05:07:20|1058.91|1054.91|1059.51|1055.51|1059.68|1055.68|1058.85|1054.85|31
1621228050000|2021-05-17 05:07:30|1059.47|1055.47|1059.04|1055.04|1059.64|1055.64|1059.04|1055.04|32
1621228060000|2021-05-17 05:07:40|1059.03|1055.03|1060.19|1056.19|1061.31|1057.31|1059.02|1055.02|36
1621228070000|2021-05-17 05:07:50|1060.17|1056.17|1060.32|1056.32|1060.5|1056.5|1060.07|1056.07|33
1621228080000|2021-05-17 05:08:00|1060.31|1056.31|1059.43|1055.43|1060.31|1056.31|1059.38|1055.38|28
1621228090000|2021-05-17 05:08:10|1059.45|1055.45|1059.01|1055.01|1059.45|1055.45|1058.57|1054.57|31
1621228100000|2021-05-17 05:08:20|1058.9|1054.9|1058.05|1054.05|1058.9|1054.9|1057.99|1053.99|32
1621228110000|2021-05-17 05:08:30|1058.03|1054.03|1057.74|1053.74|1058.03|1054.03|1057.2|1053.2|37
1621228120000|2021-05-17 05:08:40|1057.31|1053.31|1056|1052|1057.57|1053.57|1056|1052|34
1621228130000|2021-05-17 05:08:50|1055.83|1051.83|1054.75|1050.75|1056|1052|1054.75|1050.75|21
1621228140000|2021-05-17 05:09:00|1054.74|1050.74|1054.57|1050.57|1055.05|1051.05|1054.57|1050.57|21
1621228150000|2021-05-17 05:09:10|1053.39|1049.39|1052.96|1048.96|1053.79|1049.79|1052.85|1048.85|29
1621228160000|2021-05-17 05:09:20|1052.95|1048.95|1050.85|1046.85|1052.95|1048.95|1050.62|1046.62|39
1621228170000|2021-05-17 05:09:30|1051.19|1047.19|1050.77|1046.77|1051.95|1047.95|1050.77|1046.77|39
1621228180000|2021-05-17 05:09:40|1050.76|1046.76|1051.05|1047.05|1051.67|1047.67|1050.76|1046.76|32
1621228190000|2021-05-17 05:09:50|1051.07|1047.07|1051.2|1047.2|1051.66|1047.66|1051.07|1047.07|29
1621228200000|2021-05-17 05:10:00|1051.42|1047.42|1052.36|1048.36|1052.85|1048.85|1051.42|1047.42|36
1621228210000|2021-05-17 05:10:10|1052.35|1048.35|1052.38|1048.38|1053.22|1049.22|1052.32|1048.32|32
1621228220000|2021-05-17 05:10:20|1052.4|1048.4|1050.47|1046.47|1052.4|1048.4|1050.36|1046.36|34
1621228230000|2021-05-17 05:10:30|1050.46|1046.46|1050.11|1046.11|1051.04|1047.04|1050.11|1046.11|39
1621228240000|2021-05-17 05:10:40|1050.06|1046.06|1049.32|1045.32|1050.06|1046.06|1049.26|1045.26|22
1621228250000|2021-05-17 05:10:50|1049.33|1045.33|1048.33|1044.33|1049.33|1045.33|1048.02|1044.02|38
1621228260000|2021-05-17 05:11:00|1048.46|1044.46|1050.89|1046.89|1050.92|1046.92|1048.28|1044.28|35
1621228270000|2021-05-17 05:11:10|1050.83|1046.83|1050.07|1046.07|1050.83|1046.83|1049.44|1045.44|33
1621228280000|2021-05-17 05:11:20|1050.02|1046.02|1049.64|1045.64|1050.31|1046.31|1049.52|1045.52|33
1621228290000|2021-05-17 05:11:30|1049.73|1045.73|1049.29|1045.29|1049.86|1045.86|1049.06|1045.06|32
1621228300000|2021-05-17 05:11:40|1049.28|1045.28|1048.98|1044.98|1049.9|1045.9|1048.94|1044.94|32
1621228310000|2021-05-17 05:11:50|1049.05|1045.05|1049.09|1045.09|1049.57|1045.57|1048.93|1044.93|33
1621228320000|2021-05-17 05:12:00|1049.07|1045.07|1046.76|1042.76|1049.07|1045.07|1046.76|1042.76|35
1621228330000|2021-05-17 05:12:10|1046.81|1042.81|1046.34|1042.34|1046.81|1042.81|1045.8|1041.8|30
1621228340000|2021-05-17 05:12:20|1046.25|1042.25|1047.18|1043.18|1047.23|1043.23|1046.18|1042.18|27
1621228350000|2021-05-17 05:12:30|1047.17|1043.17|1046.6|1042.6|1047.19|1043.19|1046.56|1042.56|25
1621228360000|2021-05-17 05:12:40|1046.68|1042.68|1046.42|1042.42|1046.94|1042.94|1046.42|1042.42|35
1621228370000|2021-05-17 05:12:50|1046.47|1042.47|1046.14|1042.14|1046.47|1042.47|1045.97|1041.97|34
1621228380000|2021-05-17 05:13:00|1046.13|1042.13|1044.62|1040.62|1046.14|1042.14|1044.59|1040.59|32
1621228390000|2021-05-17 05:13:10|1044.6|1040.6|1045.69|1041.69|1045.72|1041.72|1044.6|1040.6|29
1621228400000|2021-05-17 05:13:20|1045.77|1041.77|1045.14|1041.14|1045.95|1041.95|1045.14|1041.14|24
1621228410000|2021-05-17 05:13:30|1045.13|1041.13|1044.61|1040.61|1045.34|1041.34|1044.49|1040.49|32
1621228420000|2021-05-17 05:13:40|1044.67|1040.67|1044.69|1040.69|1044.78|1040.78|1044.09|1040.09|35
1621228430000|2021-05-17 05:13:50|1044.63|1040.63|1043.84|1039.84|1044.63|1040.63|1043.83|1039.83|26
1621228440000|2021-05-17 05:14:00|1043.82|1039.82|1045.01|1041.01|1045.05|1041.05|1043.8|1039.8|20
1621228450000|2021-05-17 05:14:10|1044.91|1040.91|1044.02|1040.02|1045.07|1041.07|1043.91|1039.91|32
1621228460000|2021-05-17 05:14:20|1044.27|1040.27|1045.17|1041.17|1045.38|1041.38|1044.27|1040.27|32
1621228470000|2021-05-17 05:14:30|1045.44|1041.44|1044.56|1040.56|1045.51|1041.51|1044.46|1040.46|29
1621228480000|2021-05-17 05:14:40|1044.65|1040.65|1045.85|1041.85|1045.85|1041.85|1044.05|1040.05|34
1621228490000|2021-05-17 05:14:50|1045.78|1041.78|1046.23|1042.23|1046.27|1042.27|1045.2|1041.2|29
1621228500000|2021-05-17 05:15:00|1046.2|1042.2|1045.18|1041.18|1046.2|1042.2|1044.56|1040.56|37
1621228510000|2021-05-17 05:15:10|1045.22|1041.22|1045.03|1041.03|1045.91|1041.91|1045.03|1041.03|34
1621228520000|2021-05-17 05:15:20|1045.04|1041.04|1043.92|1039.92|1045.14|1041.14|1043.91|1039.91|27
1621228530000|2021-05-17 05:15:30|1043.95|1039.95|1043.55|1039.55|1043.95|1039.95|1043.12|1039.12|35
1621228540000|2021-05-17 05:15:40|1043.61|1039.61|1043.31|1039.31|1043.66|1039.66|1043.24|1039.24|29
1621228550000|2021-05-17 05:15:50|1043.29|1039.29|1041.92|1037.92|1043.29|1039.29|1041.92|1037.92|29
1621228560000|2021-05-17 05:16:00|1041.74|1037.74|1041.62|1037.62|1041.79|1037.79|1041.42|1037.42|33
1621228570000|2021-05-17 05:16:10|1041.6|1037.6|1043.01|1039.01|1043.01|1039.01|1041.55|1037.55|25
1621228580000|2021-05-17 05:16:20|1043|1039|1043|1039|1043.95|1039.95|1042.99|1038.99|33
1621228590000|2021-05-17 05:16:30|1042.98|1038.98|1042.96|1038.96|1043.02|1039.02|1042.48|1038.48|22
1621228600000|2021-05-17 05:16:40|1042.97|1038.97|1042.2|1038.2|1043.61|1039.61|1042.2|1038.2|32
1621228610000|2021-05-17 05:16:50|1042.08|1038.08|1041.25|1037.25|1042.12|1038.12|1040.99|1036.99|33
1621228620000|2021-05-17 05:17:00|1041.22|1037.22|1041.04|1037.04|1041.51|1037.51|1041.04|1037.04|34
1621228630000|2021-05-17 05:17:10|1041.09|1037.09|1041.53|1037.53|1041.53|1037.53|1040.87|1036.87|27
1621228640000|2021-05-17 05:17:20|1041.54|1037.54|1041.12|1037.12|1042.27|1038.27|1041.12|1037.12|35
1621228650000|2021-05-17 05:17:30|1041.13|1037.13|1041.56|1037.56|1041.94|1037.94|1041.13|1037.13|31
1621228660000|2021-05-17 05:17:40|1041.55|1037.55|1041.47|1037.47|1042.29|1038.29|1041.47|1037.47|34
1621228670000|2021-05-17 05:17:50|1041.43|1037.43|1038.97|1034.97|1041.43|1037.43|1038.95|1034.95|30
1621228680000|2021-05-17 05:18:00|1038.96|1034.96|1040.12|1036.12|1040.16|1036.16|1038.84|1034.84|31
1621228690000|2021-05-17 05:18:10|1040.11|1036.11|1039.85|1035.85|1040.11|1036.11|1039.12|1035.12|33
1621228700000|2021-05-17 05:18:20|1039.76|1035.76|1039.96|1035.96|1040.45|1036.45|1039.74|1035.74|33
1621228710000|2021-05-17 05:18:30|1039.86|1035.86|1039.52|1035.52|1039.92|1035.92|1039.52|1035.52|19
1621228720000|2021-05-17 05:18:40|1039.47|1035.47|1038.39|1034.39|1039.47|1035.47|1038.37|1034.37|30
1621228730000|2021-05-17 05:18:50|1038.44|1034.44|1038.62|1034.62|1038.87|1034.87|1038.22|1034.22|34
1621228740000|2021-05-17 05:19:00|1038.48|1034.48|1038.13|1034.13|1038.56|1034.56|1038.12|1034.12|16
1621228750000|2021-05-17 05:19:10|1038.14|1034.14|1038.23|1034.23|1038.23|1034.23|1038.12|1034.12|27
1621228760000|2021-05-17 05:19:20|1038.21|1034.21|1038.37|1034.37|1038.74|1034.74|1038.19|1034.19|24
1621228770000|2021-05-17 05:19:30|1038.32|1034.32|1038.89|1034.89|1038.89|1034.89|1038.25|1034.25|21
1621228780000|2021-05-17 05:19:40|1038.86|1034.86|1040.52|1036.52|1041.05|1037.05|1038.86|1034.86|14
1621228790000|2021-05-17 05:19:50|1040.6|1036.6|1038.65|1034.65|1040.6|1036.6|1038.59|1034.59|12
1621228800000|2021-05-17 05:20:00|1038.7|1034.7|1040.19|1036.19|1040.19|1036.19|1038.7|1034.7|12
1621228810000|2021-05-17 05:20:10|1040.88|1036.88|1040.73|1036.73|1040.94|1036.94|1040.7|1036.7|7
1621228820000|2021-05-17 05:20:20|1040.94|1036.94|1042.24|1038.24|1042.24|1038.24|1040.89|1036.89|11
1621228830000|2021-05-17 05:20:30|1042.43|1038.43|1043.33|1039.33|1043.47|1039.47|1042.43|1038.43|13
1621228840000|2021-05-17 05:20:40|1043.32|1039.32|1043.18|1039.18|1043.32|1039.32|1041.95|1037.95|22
1621228850000|2021-05-17 05:20:50|1043.19|1039.19|1043.91|1039.91|1044.78|1040.78|1043.18|1039.18|24
1621228860000|2021-05-17 05:21:00|1043.66|1039.66|1042.68|1038.68|1044.01|1040.01|1042.68|1038.68|28
1621228870000|2021-05-17 05:21:10|1042.55|1038.55|1041.06|1037.06|1042.55|1038.55|1040.93|1036.93|12
1621228880000|2021-05-17 05:21:20|1040.65|1036.65|1040.18|1036.18|1040.65|1036.65|1040.18|1036.18|3
1621228890000|2021-05-17 05:21:30|1039.36|1035.36|1041.23|1037.23|1041.23|1037.23|1038.89|1034.89|21
1621228900000|2021-05-17 05:21:40|1041.4|1037.4|1041.55|1037.55|1042.11|1038.11|1041.4|1037.4|19
1621228910000|2021-05-17 05:21:50|1041.46|1037.46|1042.29|1038.29|1042.29|1038.29|1041.2|1037.2|21
1621228920000|2021-05-17 05:22:00|1042.3|1038.3|1042.79|1038.79|1042.79|1038.79|1042.27|1038.27|18
1621228930000|2021-05-17 05:22:10|1042.76|1038.76|1043.18|1039.18|1043.18|1039.18|1042.42|1038.42|10
1621228960000|2021-05-17 05:22:40|1043.23|1039.23|1043.63|1039.63|1043.8|1039.8|1043.23|1039.23|6
1621228970000|2021-05-17 05:22:50|1043.59|1039.59|1044.47|1040.47|1044.5|1040.5|1042.55|1038.55|17
1621228980000|2021-05-17 05:23:00|1044.63|1040.63|1044.6|1040.6|1044.63|1040.63|1044.6|1040.6|2
1621228990000|2021-05-17 05:23:10|1044.42|1040.42|1044.7|1040.7|1044.7|1040.7|1042.93|1038.93|25
1621229000000|2021-05-17 05:23:20|1044.8|1040.8|1045.53|1041.53|1045.61|1041.61|1044.8|1040.8|19
1621229010000|2021-05-17 05:23:30|1045.32|1041.32|1047.12|1043.12|1047.13|1043.13|1045.1|1041.1|25
1621229020000|2021-05-17 05:23:40|1046.87|1042.87|1047.22|1043.22|1047.22|1043.22|1046.71|1042.71|12
1621229030000|2021-05-17 05:23:50|1047.24|1043.24|1047.05|1043.05|1047.54|1043.54|1046.89|1042.89|18
1621229040000|2021-05-17 05:24:00|1047.03|1043.03|1045.03|1041.03|1047.03|1043.03|1045.03|1041.03|22
1621229050000|2021-05-17 05:24:10|1044.9|1040.9|1043.53|1039.53|1044.9|1040.9|1043.53|1039.53|21
1621229060000|2021-05-17 05:24:20|1043.51|1039.51|1042.2|1038.2|1043.62|1039.62|1042.17|1038.17|21
1621229070000|2021-05-17 05:24:30|1042.17|1038.17|1042.17|1038.17|1042.52|1038.52|1042.06|1038.06|14
1621229080000|2021-05-17 05:24:40|1042.2|1038.2|1042.66|1038.66|1043.23|1039.23|1042.17|1038.17|25
1621229090000|2021-05-17 05:24:50|1042.64|1038.64|1042.17|1038.17|1042.64|1038.64|1042.17|1038.17|21
1621229100000|2021-05-17 05:25:00|1042.1|1038.1|1042.18|1038.18|1042.26|1038.26|1041.99|1037.99|8
1621229110000|2021-05-17 05:25:10|1042.15|1038.15|1041.46|1037.46|1042.26|1038.26|1041.37|1037.37|24
1621229120000|2021-05-17 05:25:20|1041.43|1037.43|1039.43|1035.43|1041.43|1037.43|1039.43|1035.43|26
1621229130000|2021-05-17 05:25:30|1039.4|1035.4|1038.93|1034.93|1039.54|1035.54|1038.03|1034.03|21
1621229140000|2021-05-17 05:25:40|1038.7|1034.7|1038.15|1034.15|1038.83|1034.83|1038.15|1034.15|20
1621229150000|2021-05-17 05:25:50|1038.42|1034.42|1040.42|1036.42|1040.42|1036.42|1038.42|1034.42|18
1621229160000|2021-05-17 05:26:00|1040.52|1036.52|1039.27|1035.27|1040.85|1036.85|1039.27|1035.27|33
1621229170000|2021-05-17 05:26:10|1039.18|1035.18|1039.92|1035.92|1040.35|1036.35|1039.04|1035.04|25
1621229180000|2021-05-17 05:26:20|1039.94|1035.94|1040.43|1036.43|1040.71|1036.71|1039.65|1035.65|21
1621229190000|2021-05-17 05:26:30|1040.42|1036.42|1041.69|1037.69|1041.83|1037.83|1040.42|1036.42|22
1621229200000|2021-05-17 05:26:40|1041.93|1037.93|1041.88|1037.88|1042.91|1038.91|1041.88|1037.88|23
1621229210000|2021-05-17 05:26:50|1041.82|1037.82|1040.57|1036.57|1041.82|1037.82|1040.56|1036.56|26
1621229220000|2021-05-17 05:27:00|1040.54|1036.54|1041.26|1037.26|1041.8|1037.8|1040.3|1036.3|26
1621229230000|2021-05-17 05:27:10|1041.18|1037.18|1039.98|1035.98|1041.18|1037.18|1039.98|1035.98|23
1621229240000|2021-05-17 05:27:20|1039.95|1035.95|1040.74|1036.74|1041.29|1037.29|1039.89|1035.89|18
1621229250000|2021-05-17 05:27:30|1040.81|1036.81|1041.11|1037.11|1041.11|1037.11|1040.08|1036.08|14
1621229260000|2021-05-17 05:27:40|1041.07|1037.07|1040.46|1036.46|1041.19|1037.19|1040.43|1036.43|30
1621229270000|2021-05-17 05:27:50|1040.47|1036.47|1040.82|1036.82|1041.06|1037.06|1040.43|1036.43|14
1621229280000|2021-05-17 05:28:00|1040.73|1036.73|1038.88|1034.88|1040.75|1036.75|1038.88|1034.88|29
1621229290000|2021-05-17 05:28:10|1038.87|1034.87|1037.42|1033.42|1038.92|1034.92|1037.39|1033.39|20
1621229300000|2021-05-17 05:28:20|1037.59|1033.59|1037.96|1033.96|1038.24|1034.24|1037.59|1033.59|18
1621229310000|2021-05-17 05:28:30|1038.01|1034.01|1039.29|1035.29|1039.29|1035.29|1038.01|1034.01|16
1621229320000|2021-05-17 05:28:40|1039.28|1035.28|1040.3|1036.3|1040.36|1036.36|1038.53|1034.53|20
1621229330000|2021-05-17 05:28:50|1040.28|1036.28|1039.2|1035.2|1040.35|1036.35|1039.17|1035.17|24
1621229340000|2021-05-17 05:29:00|1039.18|1035.18|1039.35|1035.35|1039.55|1035.55|1039.09|1035.09|21
1621229350000|2021-05-17 05:29:10|1039.31|1035.31|1039.14|1035.14|1039.31|1035.31|1038.75|1034.75|17
1621229360000|2021-05-17 05:29:20|1039.02|1035.02|1038.73|1034.73|1039.51|1035.51|1038.73|1034.73|25
1621229370000|2021-05-17 05:29:30|1038.75|1034.75|1037.79|1033.79|1038.75|1034.75|1037.79|1033.79|9
1621229380000|2021-05-17 05:29:40|1037.48|1033.48|1037.43|1033.43|1037.52|1033.52|1037.43|1033.43|3
1621229390000|2021-05-17 05:29:50|1037.42|1033.42|1039.45|1035.45|1039.45|1035.45|1037.17|1033.17|19
1621229400000|2021-05-17 05:30:00|1039.58|1035.58|1040.08|1036.08|1040.08|1036.08|1039.5|1035.5|22
1621229410000|2021-05-17 05:30:10|1040.14|1036.14|1041.53|1037.53|1041.53|1037.53|1040.08|1036.08|21
1621229420000|2021-05-17 05:30:20|1041.54|1037.54|1040.47|1036.47|1041.54|1037.54|1040.47|1036.47|8
1621229430000|2021-05-17 05:30:30|1040.71|1036.71|1039.8|1035.8|1040.71|1036.71|1039.8|1035.8|14
1621229440000|2021-05-17 05:30:40|1039.72|1035.72|1039.64|1035.64|1040.05|1036.05|1039.64|1035.64|11
1621229450000|2021-05-17 05:30:50|1039.69|1035.69|1040.1|1036.1|1040.1|1036.1|1039.69|1035.69|10
1621229460000|2021-05-17 05:31:00|1040.97|1036.97|1041.63|1037.63|1041.63|1037.63|1040.97|1036.97|15
1621229470000|2021-05-17 05:31:10|1041.76|1037.76|1042|1038|1042|1038|1041.76|1037.76|2
1621229480000|2021-05-17 05:31:20|1042.1|1038.1|1040.67|1036.67|1042.65|1038.65|1040.67|1036.67|25
1621229490000|2021-05-17 05:31:30|1040.48|1036.48|1039.54|1035.54|1040.49|1036.49|1039.54|1035.54|13
1621229500000|2021-05-17 05:31:40|1039.51|1035.51|1038.54|1034.54|1039.51|1035.51|1038.54|1034.54|15
1621229510000|2021-05-17 05:31:50|1038.43|1034.43|1038.95|1034.95|1038.95|1034.95|1037.79|1033.79|16
1621229520000|2021-05-17 05:32:00|1038.94|1034.94|1038.94|1034.94|1038.95|1034.95|1038.94|1034.94|3
1621229530000|2021-05-17 05:32:10|1039.58|1035.58|1041.03|1037.03|1041.17|1037.17|1039.58|1035.58|14
1621229540000|2021-05-17 05:32:20|1041.43|1037.43|1040.94|1036.94|1042.1|1038.1|1040.94|1036.94|6
1621229550000|2021-05-17 05:32:30|1040.97|1036.97|1043.05|1039.05|1043.05|1039.05|1040.97|1036.97|8
1621229560000|2021-05-17 05:32:40|1043.12|1039.12|1047.15|1043.15|1047.15|1043.15|1043.12|1039.12|7
1621229570000|2021-05-17 05:32:50|1046.99|1042.99|1047.55|1043.55|1048.01|1044.01|1046.95|1042.95|18
1621229580000|2021-05-17 05:33:00|1046.89|1042.89|1045.28|1041.28|1046.92|1042.92|1045.18|1041.18|20
1621229590000|2021-05-17 05:33:10|1045.18|1041.18|1044.43|1040.43|1045.31|1041.31|1044.43|1040.43|26
1621229600000|2021-05-17 05:33:20|1044.66|1040.66|1043.77|1039.77|1045.08|1041.08|1043.77|1039.77|14
1621229610000|2021-05-17 05:33:30|1043.78|1039.78|1046.11|1042.11|1046.14|1042.14|1043.78|1039.78|23
1621229620000|2021-05-17 05:33:40|1046.14|1042.14|1048.24|1044.24|1048.29|1044.29|1046.14|1042.14|22
1621229630000|2021-05-17 05:33:50|1048.26|1044.26|1046.96|1042.96|1048.37|1044.37|1046.96|1042.96|24
1621229640000|2021-05-17 05:34:00|1046.89|1042.89|1046.69|1042.69|1046.9|1042.9|1046.57|1042.57|13
1621229650000|2021-05-17 05:34:10|1046.6|1042.6|1046.08|1042.08|1046.6|1042.6|1045.67|1041.67|21
1621229660000|2021-05-17 05:34:20|1046.11|1042.11|1046.3|1042.3|1047.35|1043.35|1046.11|1042.11|29
1621229670000|2021-05-17 05:34:30|1046.33|1042.33|1045.22|1041.22|1046.33|1042.33|1045.08|1041.08|16
1621229680000|2021-05-17 05:34:40|1045.25|1041.25|1045.15|1041.15|1045.82|1041.82|1045.15|1041.15|17
1621229690000|2021-05-17 05:34:50|1045.28|1041.28|1045.89|1041.89|1045.89|1041.89|1045.15|1041.15|14
1621229700000|2021-05-17 05:35:00|1045.86|1041.86|1045.95|1041.95|1045.98|1041.98|1045.6|1041.6|13
1621229710000|2021-05-17 05:35:10|1045.89|1041.89|1046.5|1042.5|1046.78|1042.78|1045.88|1041.88|20
1621229720000|2021-05-17 05:35:20|1046.4|1042.4|1045.28|1041.28|1046.4|1042.4|1045.19|1041.19|15
1621229730000|2021-05-17 05:35:30|1045.22|1041.22|1047.85|1043.85|1047.85|1043.85|1045.22|1041.22|26
1621229740000|2021-05-17 05:35:40|1047.83|1043.83|1049.84|1045.84|1049.84|1045.84|1047.56|1043.56|14
1621229750000|2021-05-17 05:35:50|1049.97|1045.97|1050.9|1046.9|1051.6|1047.6|1049.97|1045.97|12
1621229760000|2021-05-17 05:36:00|1050.8|1046.8|1051.05|1047.05|1051.05|1047.05|1050.21|1046.21|10
1621229770000|2021-05-17 05:36:10|1051.25|1047.25|1051.69|1047.69|1051.74|1047.74|1051.25|1047.25|9
1621229780000|2021-05-17 05:36:20|1051.43|1047.43|1051.74|1047.74|1051.74|1047.74|1051.19|1047.19|6
1621229790000|2021-05-17 05:36:30|1052.78|1048.78|1053.68|1049.68|1053.68|1049.68|1052.78|1048.78|4
1621229800000|2021-05-17 05:36:40|1053.96|1049.96|1054.38|1050.38|1054.94|1050.94|1053.96|1049.96|17
1621229810000|2021-05-17 05:36:50|1054.3|1050.3|1054.3|1050.3|1054.39|1050.39|1054.03|1050.03|12
1621229820000|2021-05-17 05:37:00|1054.21|1050.21|1053.76|1049.76|1054.21|1050.21|1053.76|1049.76|2
1621229830000|2021-05-17 05:37:10|1053.5|1049.5|1051.4|1047.4|1053.5|1049.5|1051.4|1047.4|22
1621229840000|2021-05-17 05:37:20|1051.07|1047.07|1051.19|1047.19|1051.98|1047.98|1051.07|1047.07|24
1621229850000|2021-05-17 05:37:30|1051.07|1047.07|1050.79|1046.79|1051.07|1047.07|1050.79|1046.79|7
1621229860000|2021-05-17 05:37:40|1050.72|1046.72|1050.29|1046.29|1050.72|1046.72|1049.89|1045.89|23
1621229870000|2021-05-17 05:37:50|1050.28|1046.28|1050.64|1046.64|1050.7|1046.7|1050.11|1046.11|19
1621229880000|2021-05-17 05:38:00|1050.65|1046.65|1050.92|1046.92|1051.06|1047.06|1050.65|1046.65|10
1621229890000|2021-05-17 05:38:10|1050.93|1046.93|1048.98|1044.98|1050.94|1046.94|1048.98|1044.98|20
1621229900000|2021-05-17 05:38:20|1048.88|1044.88|1048.12|1044.12|1048.88|1044.88|1048.02|1044.02|19
1621229910000|2021-05-17 05:38:30|1048.09|1044.09|1046.34|1042.34|1048.09|1044.09|1046.33|1042.33|13
1621229920000|2021-05-17 05:38:40|1046.35|1042.35|1045.49|1041.49|1046.92|1042.92|1045.49|1041.49|17
1621229930000|2021-05-17 05:38:50|1045.28|1041.28|1045.14|1041.14|1045.33|1041.33|1045.14|1041.14|12
1621229940000|2021-05-17 05:39:00|1045.29|1041.29|1044.75|1040.75|1045.29|1041.29|1043.46|1039.46|19
1621229950000|2021-05-17 05:39:10|1044.87|1040.87|1044.51|1040.51|1045.72|1041.72|1044.22|1040.22|30
1621229960000|2021-05-17 05:39:20|1044.54|1040.54|1045.39|1041.39|1046|1042|1044.54|1040.54|26
1621229970000|2021-05-17 05:39:30|1045.37|1041.37|1043.15|1039.15|1045.37|1041.37|1043.15|1039.15|29
1621229980000|2021-05-17 05:39:40|1043.11|1039.11|1042.5|1038.5|1043.11|1039.11|1042.49|1038.49|15
1621229990000|2021-05-17 05:39:50|1042.48|1038.48|1041.7|1037.7|1042.48|1038.48|1041.7|1037.7|13
1621230000000|2021-05-17 05:40:00|1041.64|1037.64|1042.71|1038.71|1042.82|1038.82|1041.61|1037.61|27
1621230010000|2021-05-17 05:40:10|1042.67|1038.67|1042.63|1038.63|1042.87|1038.87|1042.48|1038.48|17
1621230020000|2021-05-17 05:40:20|1042.58|1038.58|1041.01|1037.01|1042.58|1038.58|1040.95|1036.95|21
1621230030000|2021-05-17 05:40:30|1041|1037|1039.13|1035.13|1041|1037|1039.13|1035.13|17
1621230040000|2021-05-17 05:40:40|1039.1|1035.1|1039.09|1035.09|1039.18|1035.18|1038.98|1034.98|7
1621230050000|2021-05-17 05:40:50|1039.1|1035.1|1039.32|1035.32|1039.36|1035.36|1039.06|1035.06|10
1621230060000|2021-05-17 05:41:00|1039.02|1035.02|1039.27|1035.27|1039.57|1035.57|1038.16|1034.16|15
1621230070000|2021-05-17 05:41:10|1039.12|1035.12|1037.04|1033.04|1039.45|1035.45|1037.04|1033.04|9
1621230080000|2021-05-17 05:41:20|1036.9|1032.9|1036.72|1032.72|1036.9|1032.9|1036.34|1032.34|22
1621230090000|2021-05-17 05:41:30|1036.57|1032.57|1034.89|1030.89|1036.57|1032.57|1034.77|1030.77|20
1621230100000|2021-05-17 05:41:40|1034.98|1030.98|1034.52|1030.52|1034.98|1030.98|1034.49|1030.49|15
1621230110000|2021-05-17 05:41:50|1034.28|1030.28|1034.58|1030.58|1035.09|1031.09|1034.25|1030.25|22
1621230120000|2021-05-17 05:42:00|1034.29|1030.29|1032.42|1028.42|1034.29|1030.29|1032.39|1028.39|23
1621230130000|2021-05-17 05:42:10|1032.21|1028.21|1033|1029|1033|1029|1032.12|1028.12|25
1621230140000|2021-05-17 05:42:20|1033.01|1029.01|1033.61|1029.61|1035.24|1031.24|1032.88|1028.88|26
1621230150000|2021-05-17 05:42:30|1033.56|1029.56|1032.44|1028.44|1033.85|1029.85|1032.44|1028.44|24
1621230160000|2021-05-17 05:42:40|1032.67|1028.67|1030.2|1026.2|1032.67|1028.67|1029.69|1025.69|17
1621230170000|2021-05-17 05:42:50|1029.9|1025.9|1030.8|1026.8|1030.8|1026.8|1027.79|1023.79|21
1621230180000|2021-05-17 05:43:00|1030.99|1026.99|1030.5|1026.5|1030.99|1026.99|1029.9|1025.9|16
1621230190000|2021-05-17 05:43:10|1030.52|1026.52|1031.58|1027.58|1031.58|1027.58|1029.98|1025.98|26
1621230200000|2021-05-17 05:43:20|1031.68|1027.68|1031.18|1027.18|1031.68|1027.68|1030.52|1026.52|31
1621230210000|2021-05-17 05:43:30|1031.21|1027.21|1028.41|1024.41|1031.27|1027.27|1028.41|1024.41|29
1621230220000|2021-05-17 05:43:40|1028.59|1024.59|1028.71|1024.71|1029.71|1025.71|1028.44|1024.44|16
1621230230000|2021-05-17 05:43:50|1028.7|1024.7|1027.68|1023.68|1028.77|1024.77|1027.68|1023.68|14
1621230240000|2021-05-17 05:44:00|1027.72|1023.72|1028.3|1024.3|1028.32|1024.32|1027.51|1023.51|20
1621230250000|2021-05-17 05:44:10|1028.33|1024.33|1028.49|1024.49|1028.63|1024.63|1028.33|1024.33|9
1621230260000|2021-05-17 05:44:20|1028.55|1024.55|1027.09|1023.09|1028.55|1024.55|1027.03|1023.03|16
1621230270000|2021-05-17 05:44:30|1027.14|1023.14|1028.85|1024.85|1028.85|1024.85|1027.14|1023.14|19
1621230280000|2021-05-17 05:44:40|1028.82|1024.82|1027.73|1023.73|1028.91|1024.91|1027.73|1023.73|12
1621230290000|2021-05-17 05:44:50|1027.72|1023.72|1026.85|1022.85|1027.72|1023.72|1026.72|1022.72|24
1621230300000|2021-05-17 05:45:00|1027.66|1023.66|1027.47|1023.47|1027.73|1023.73|1026.16|1022.16|18
1621230310000|2021-05-17 05:45:10|1027.55|1023.55|1027.16|1023.16|1027.66|1023.66|1027.01|1023.01|30
1621230320000|2021-05-17 05:45:20|1027.38|1023.38|1027.02|1023.02|1027.66|1023.66|1026.74|1022.74|28
1621230330000|2021-05-17 05:45:30|1026.94|1022.94|1024.26|1020.26|1027.66|1023.66|1024.26|1020.26|22
1621230340000|2021-05-17 05:45:40|1024.27|1020.27|1024.09|1020.09|1026.06|1022.06|1023.89|1019.89|23
1621230350000|2021-05-17 05:45:50|1024.27|1020.27|1023.63|1019.63|1024.45|1020.45|1023.48|1019.48|18
1621230360000|2021-05-17 05:46:00|1023.77|1019.77|1024.33|1020.33|1024.9|1020.9|1022.29|1018.29|29
1621230370000|2021-05-17 05:46:10|1024.42|1020.42|1024.73|1020.73|1025.61|1021.61|1024.03|1020.03|29
1621230380000|2021-05-17 05:46:20|1024.88|1020.88|1026.75|1022.75|1026.98|1022.98|1024.88|1020.88|29
1621230390000|2021-05-17 05:46:30|1026.86|1022.86|1026.69|1022.69|1026.86|1022.86|1026.31|1022.31|20
1621230400000|2021-05-17 05:46:40|1026.74|1022.74|1026.7|1022.7|1027|1023|1024.85|1020.85|38
1621230410000|2021-05-17 05:46:50|1026.2|1022.2|1025.92|1021.92|1026.81|1022.81|1025.79|1021.79|14
1621230420000|2021-05-17 05:47:00|1025.91|1021.91|1026.38|1022.38|1026.38|1022.38|1025.42|1021.42|11
1621230430000|2021-05-17 05:47:10|1026.63|1022.63|1026.62|1022.62|1026.69|1022.69|1026.16|1022.16|20
1621230440000|2021-05-17 05:47:20|1026.56|1022.56|1027.59|1023.59|1027.59|1023.59|1026.56|1022.56|19
1621230450000|2021-05-17 05:47:30|1027.36|1023.36|1026.67|1022.67|1027.36|1023.36|1026.62|1022.62|17
1621230460000|2021-05-17 05:47:40|1026.63|1022.63|1027.02|1023.02|1027.02|1023.02|1026.37|1022.37|11
1621230470000|2021-05-17 05:47:50|1027.09|1023.09|1027.42|1023.42|1027.42|1023.42|1027.02|1023.02|27
1621230480000|2021-05-17 05:48:00|1027.4|1023.4|1025.05|1021.05|1027.47|1023.47|1025.05|1021.05|26
1621230490000|2021-05-17 05:48:10|1024.97|1020.97|1024.01|1020.01|1024.97|1020.97|1023.98|1019.98|11
1621230500000|2021-05-17 05:48:20|1023.82|1019.82|1025.33|1021.33|1025.38|1021.38|1023.61|1019.61|18
1621230510000|2021-05-17 05:48:30|1025.24|1021.24|1025.64|1021.64|1025.64|1021.64|1025.23|1021.23|13
1621230520000|2021-05-17 05:48:40|1025.65|1021.65|1024.87|1020.87|1025.65|1021.65|1024.58|1020.58|20
1621230530000|2021-05-17 05:48:50|1024.88|1020.88|1025.35|1021.35|1025.37|1021.37|1024.73|1020.73|14
1621230540000|2021-05-17 05:49:00|1024.95|1020.95|1022.99|1018.99|1024.95|1020.95|1021.72|1017.72|22
1621230550000|2021-05-17 05:49:10|1022.86|1018.86|1022.6|1018.6|1022.92|1018.92|1022.6|1018.6|6
1621230560000|2021-05-17 05:49:20|1022.49|1018.49|1022.21|1018.21|1023.84|1019.84|1022.21|1018.21|16
1621230570000|2021-05-17 05:49:30|1022.14|1018.14|1019.74|1015.74|1022.14|1018.14|1019.74|1015.74|31
1621230580000|2021-05-17 05:49:40|1019.71|1015.71|1019.39|1015.39|1019.79|1015.79|1019.39|1015.39|19
1621230590000|2021-05-17 05:49:50|1019.43|1015.43|1016.33|1012.33|1019.51|1015.51|1014.58|1010.58|22
1621230600000|2021-05-17 05:50:00|1016.4|1012.4|1014.27|1010.27|1017.48|1013.48|1014.27|1010.27|25
1621230610000|2021-05-17 05:50:10|1014.44|1010.44|1014.87|1010.87|1015.13|1011.13|1014.44|1010.44|17
1621230620000|2021-05-17 05:50:20|1014.76|1010.76|1014.56|1010.56|1014.76|1010.76|1013.53|1009.53|21
1621230630000|2021-05-17 05:50:30|1014.59|1010.59|1015.31|1011.31|1015.37|1011.37|1014.14|1010.14|21
1621230640000|2021-05-17 05:50:40|1015.35|1011.35|1016.15|1012.15|1016.15|1012.15|1014.99|1010.99|26
1621230650000|2021-05-17 05:50:50|1016.27|1012.27|1019.62|1015.62|1019.83|1015.83|1016.27|1012.27|20
1621230660000|2021-05-17 05:51:00|1019.75|1015.75|1018.16|1014.16|1019.75|1015.75|1018.05|1014.05|28
1621230670000|2021-05-17 05:51:10|1017.63|1013.63|1017.55|1013.55|1017.71|1013.71|1017.14|1013.14|14
1621230680000|2021-05-17 05:51:20|1017.77|1013.77|1016.58|1012.58|1017.79|1013.79|1016.58|1012.58|12
1621230690000|2021-05-17 05:51:30|1016.04|1012.04|1017.88|1013.88|1018|1014|1016.04|1012.04|20
1621230700000|2021-05-17 05:51:40|1017.84|1013.84|1017.31|1013.31|1018.39|1014.39|1017.2|1013.2|23
1621230710000|2021-05-17 05:51:50|1017.51|1013.51|1017.25|1013.25|1017.6|1013.6|1017.14|1013.14|16
1621230720000|2021-05-17 05:52:00|1017.35|1013.35|1017.04|1013.04|1018.63|1014.63|1017.01|1013.01|23
1621230730000|2021-05-17 05:52:10|1017.08|1013.08|1017.09|1013.09|1017.12|1013.12|1017.08|1013.08|6
1621230740000|2021-05-17 05:52:20|1017.08|1013.08|1014.59|1010.59|1017.08|1013.08|1014.59|1010.59|9
1621230750000|2021-05-17 05:52:30|1014.9|1010.9|1013.82|1009.82|1014.9|1010.9|1013.82|1009.82|14
1621230760000|2021-05-17 05:52:40|1013.79|1009.79|1014.31|1010.31|1014.97|1010.97|1013.79|1009.79|14
1621230770000|2021-05-17 05:52:50|1014.73|1010.73|1013.97|1009.97|1015.29|1011.29|1013.97|1009.97|14
1621230780000|2021-05-17 05:53:00|1014.22|1010.22|1016.69|1012.69|1016.69|1012.69|1014.15|1010.15|20
1621230790000|2021-05-17 05:53:10|1016.75|1012.75|1016.63|1012.63|1016.9|1012.9|1016.3|1012.3|10
1621230800000|2021-05-17 05:53:20|1016.7|1012.7|1017|1013|1017.2|1013.2|1016.7|1012.7|8
1621230810000|2021-05-17 05:53:30|1017.01|1013.01|1016.2|1012.2|1017.01|1013.01|1016.19|1012.19|9
1621230820000|2021-05-17 05:53:40|1016.23|1012.23|1016|1012|1016.23|1012.23|1015.93|1011.93|10
1621230830000|2021-05-17 05:53:50|1015.8|1011.8|1016.21|1012.21|1016.21|1012.21|1015.26|1011.26|19
1621230840000|2021-05-17 05:54:00|1016.24|1012.24|1016.03|1012.03|1017.56|1013.56|1015.7|1011.7|29
1621230850000|2021-05-17 05:54:10|1016.42|1012.42|1016.2|1012.2|1016.79|1012.79|1015.88|1011.88|22
1621230860000|2021-05-17 05:54:20|1016.23|1012.23|1017.27|1013.27|1017.27|1013.27|1015.88|1011.88|21
1621230870000|2021-05-17 05:54:30|1017.26|1013.26|1017.57|1013.57|1018.19|1014.19|1017.26|1013.26|21
1621230880000|2021-05-17 05:54:40|1017.63|1013.63|1018.57|1014.57|1018.57|1014.57|1017.63|1013.63|20
1621230890000|2021-05-17 05:54:50|1018.81|1014.81|1022.23|1018.23|1022.23|1018.23|1018.44|1014.44|15
1621230900000|2021-05-17 05:55:00|1022.33|1018.33|1022.34|1018.34|1022.34|1018.34|1022.33|1018.33|2
1621230910000|2021-05-17 05:55:10|1022.96|1018.96|1024.66|1020.66|1024.66|1020.66|1022.96|1018.96|22
1621230920000|2021-05-17 05:55:20|1024.73|1020.73|1025.26|1021.26|1025.56|1021.56|1024.73|1020.73|21
1621230930000|2021-05-17 05:55:30|1025.23|1021.23|1025.23|1021.23|1025.23|1021.23|1025.18|1021.18|3
1621230940000|2021-05-17 05:55:40|1025.28|1021.28|1025.27|1021.27|1025.35|1021.35|1025.18|1021.18|9
1621230950000|2021-05-17 05:55:50|1025.36|1021.36|1027.14|1023.14|1027.14|1023.14|1025.18|1021.18|24
1621230960000|2021-05-17 05:56:00|1027.26|1023.26|1028.69|1024.69|1028.69|1024.69|1027.26|1023.26|13
1621230970000|2021-05-17 05:56:10|1028.68|1024.68|1030.19|1026.19|1030.19|1026.19|1028.68|1024.68|7
1621230980000|2021-05-17 05:56:20|1030.06|1026.06|1029.5|1025.5|1030.09|1026.09|1028.66|1024.66|15
1621230990000|2021-05-17 05:56:30|1029.42|1025.42|1030.98|1026.98|1031.04|1027.04|1029.42|1025.42|23
1621231000000|2021-05-17 05:56:40|1030.93|1026.93|1031.74|1027.74|1031.92|1027.92|1030.93|1026.93|20
1621231010000|2021-05-17 05:56:50|1031.72|1027.72|1031.85|1027.85|1031.85|1027.85|1031.18|1027.18|13
1621231020000|2021-05-17 05:57:00|1031.45|1027.45|1031.5|1027.5|1031.5|1027.5|1030.97|1026.97|15
1621231030000|2021-05-17 05:57:10|1031.63|1027.63|1033.12|1029.12|1033.32|1029.32|1031.63|1027.63|31
1621231040000|2021-05-17 05:57:20|1033.11|1029.11|1033.74|1029.74|1033.74|1029.74|1033.11|1029.11|20
1621231050000|2021-05-17 05:57:30|1033.71|1029.71|1033.9|1029.9|1033.9|1029.9|1033.55|1029.55|11
1621231060000|2021-05-17 05:57:40|1034.02|1030.02|1037.57|1033.57|1037.71|1033.71|1034.02|1030.02|21
1621231070000|2021-05-17 05:57:50|1037.64|1033.64|1037.36|1033.36|1037.9|1033.9|1037.12|1033.12|18
1621231080000|2021-05-17 05:58:00|1037.46|1033.46|1039.64|1035.64|1039.8|1035.8|1037.46|1033.46|16
1621231090000|2021-05-17 05:58:10|1039.28|1035.28|1039.85|1035.85|1039.85|1035.85|1038.86|1034.86|13
1621231100000|2021-05-17 05:58:20|1039.83|1035.83|1040.86|1036.86|1040.86|1036.86|1039.55|1035.55|16
1621231110000|2021-05-17 05:58:30|1040.98|1036.98|1041.45|1037.45|1041.62|1037.62|1040.98|1036.98|16
1621231120000|2021-05-17 05:58:40|1041.29|1037.29|1039.45|1035.45|1041.29|1037.29|1039.45|1035.45|13
1621231130000|2021-05-17 05:58:50|1039.58|1035.58|1041.53|1037.53|1041.53|1037.53|1039.58|1035.58|23
1621231140000|2021-05-17 05:59:00|1041.58|1037.58|1047.4|1043.4|1047.4|1043.4|1041.58|1037.58|20
1621231150000|2021-05-17 05:59:10|1047.41|1043.41|1049.55|1045.55|1049.55|1045.55|1047.41|1043.41|17
1621231160000|2021-05-17 05:59:20|1049.89|1045.89|1052.79|1048.79|1052.79|1048.79|1049.89|1045.89|4
1621231170000|2021-05-17 05:59:30|1053.47|1049.47|1053.94|1049.94|1053.94|1049.94|1052.79|1048.79|15
1621231180000|2021-05-17 05:59:40|1053.95|1049.95|1055|1051|1055|1051|1053.05|1049.05|12
1621231190000|2021-05-17 05:59:50|1055.27|1051.27|1057.31|1053.31|1057.68|1053.68|1051.25|1047.25|12
1621231200000|2021-05-17 06:00:00|1057.33|1053.33|1058.99|1054.99|1059.31|1055.31|1057.33|1053.33|26
1621231210000|2021-05-17 06:00:10|1059.11|1055.11|1062.46|1058.46|1062.46|1058.46|1059.11|1055.11|22
1621231220000|2021-05-17 06:00:20|1062.88|1058.88|1060.82|1056.82|1065.07|1061.07|1060.82|1056.82|30
1621231230000|2021-05-17 06:00:30|1060.59|1056.59|1054.99|1050.99|1060.59|1056.59|1054.99|1050.99|24
1621231240000|2021-05-17 06:00:40|1054.81|1050.81|1058.28|1054.28|1058.28|1054.28|1053.46|1049.46|31
1621231250000|2021-05-17 06:00:50|1059.24|1055.24|1059.96|1055.96|1060.03|1056.03|1058.91|1054.91|23
1621231260000|2021-05-17 06:01:00|1059.59|1055.59|1063.05|1059.05|1063.21|1059.21|1058.97|1054.97|28
1621231270000|2021-05-17 06:01:10|1062.86|1058.86|1066.14|1062.14|1066.14|1062.14|1062.63|1058.63|22
1621231280000|2021-05-17 06:01:20|1066.65|1062.65|1066.8|1062.8|1067.02|1063.02|1065.94|1061.94|18
1621231290000|2021-05-17 06:01:30|1066.83|1062.83|1068.75|1064.75|1069.1|1065.1|1066.83|1062.83|19
1621231300000|2021-05-17 06:01:40|1068.97|1064.97|1066.72|1062.72|1069.1|1065.1|1066.04|1062.04|24
1621231310000|2021-05-17 06:01:50|1067.14|1063.14|1067.68|1063.68|1067.91|1063.91|1067.11|1063.11|16
1621231320000|2021-05-17 06:02:00|1067.78|1063.78|1065.64|1061.64|1067.99|1063.99|1065.64|1061.64|27
1621231330000|2021-05-17 06:02:10|1065.8|1061.8|1070.09|1066.09|1070.09|1066.09|1065.7|1061.7|27
1621231340000|2021-05-17 06:02:20|1069.9|1065.9|1067.27|1063.27|1069.94|1065.94|1066.64|1062.64|25
1621231350000|2021-05-17 06:02:30|1067.25|1063.25|1069.94|1065.94|1069.94|1065.94|1067.23|1063.23|32
1621231360000|2021-05-17 06:02:40|1070.24|1066.24|1071.32|1067.32|1071.65|1067.65|1070.24|1066.24|12
1621231370000|2021-05-17 06:02:50|1071.35|1067.35|1072.2|1068.2|1072.2|1068.2|1071.35|1067.35|10
1621231380000|2021-05-17 06:03:00|1072.41|1068.41|1070.05|1066.05|1072.75|1068.75|1070.05|1066.05|8
1621231390000|2021-05-17 06:03:10|1070.8|1066.8|1070.27|1066.27|1071.93|1067.93|1069.63|1065.63|23
1621231400000|2021-05-17 06:03:20|1070.48|1066.48|1069.9|1065.9|1070.91|1066.91|1069.88|1065.88|23
1621231410000|2021-05-17 06:03:30|1069.95|1065.95|1072.63|1068.63|1072.63|1068.63|1069.95|1065.95|21
1621231420000|2021-05-17 06:03:40|1072.56|1068.56|1072.67|1068.67|1072.67|1068.67|1070.47|1066.47|20
1621231430000|2021-05-17 06:03:50|1072.53|1068.53|1071.37|1067.37|1073.1|1069.1|1070.81|1066.81|26
1621231440000|2021-05-17 06:04:00|1071.58|1067.58|1070.8|1066.8|1071.73|1067.73|1070.04|1066.04|22
1621231450000|2021-05-17 06:04:10|1070.91|1066.91|1070.85|1066.85|1071.61|1067.61|1070.76|1066.76|19
1621231460000|2021-05-17 06:04:20|1070.98|1066.98|1070.75|1066.75|1070.98|1066.98|1070.74|1066.74|13
1621231470000|2021-05-17 06:04:30|1070.76|1066.76|1071.55|1067.55|1073.26|1069.26|1070.76|1066.76|33
1621231480000|2021-05-17 06:04:40|1071.59|1067.59|1072.71|1068.71|1072.78|1068.78|1070.93|1066.93|32
1621231490000|2021-05-17 06:04:50|1072.72|1068.72|1072.93|1068.93|1073.05|1069.05|1072.71|1068.71|15
1621231500000|2021-05-17 06:05:00|1074.55|1070.55|1072.92|1068.92|1075.1|1071.1|1072.89|1068.89|30
1621231510000|2021-05-17 06:05:10|1072.94|1068.94|1072.7|1068.7|1072.94|1068.94|1071.17|1067.17|25
1621231520000|2021-05-17 06:05:20|1072.68|1068.68|1073.36|1069.36|1074.66|1070.66|1072.68|1068.68|21
1621231530000|2021-05-17 06:05:30|1072.93|1068.93|1076.8|1072.8|1077.15|1073.15|1072.93|1068.93|15
1621231540000|2021-05-17 06:05:40|1077.74|1073.74|1079.32|1075.32|1079.92|1075.92|1076.82|1072.82|27
1621231550000|2021-05-17 06:05:50|1079.49|1075.49|1079.1|1075.1|1079.58|1075.58|1078.68|1074.68|30
1621231560000|2021-05-17 06:06:00|1078.96|1074.96|1079.56|1075.56|1079.78|1075.78|1078.91|1074.91|17
1621231570000|2021-05-17 06:06:10|1079.57|1075.57|1078.93|1074.93|1079.93|1075.93|1078.65|1074.65|25
1621231580000|2021-05-17 06:06:20|1080.08|1076.08|1078.27|1074.27|1080.28|1076.28|1077.9|1073.9|27
1621231590000|2021-05-17 06:06:30|1078.05|1074.05|1077.68|1073.68|1078.23|1074.23|1077.63|1073.63|26
1621231600000|2021-05-17 06:06:40|1077.63|1073.63|1077.02|1073.02|1078.06|1074.06|1076.56|1072.56|23
1621231610000|2021-05-17 06:06:50|1077.06|1073.06|1077.84|1073.84|1077.88|1073.88|1075.81|1071.81|25
1621231620000|2021-05-17 06:07:00|1077.7|1073.7|1078.05|1074.05|1078.05|1074.05|1077.59|1073.59|21
1621231630000|2021-05-17 06:07:10|1078.02|1074.02|1079.9|1075.9|1080.03|1076.03|1077.96|1073.96|23
1621231640000|2021-05-17 06:07:20|1080.01|1076.01|1081.49|1077.49|1081.59|1077.59|1080.01|1076.01|22
1621231650000|2021-05-17 06:07:30|1081.46|1077.46|1082.93|1078.93|1083.02|1079.02|1081.44|1077.44|23
1621231660000|2021-05-17 06:07:40|1082.96|1078.96|1082.94|1078.94|1084.05|1080.05|1082.47|1078.47|27
1621231670000|2021-05-17 06:07:50|1083|1079|1082.54|1078.54|1083.65|1079.65|1082.52|1078.52|36
1621231680000|2021-05-17 06:08:00|1082.45|1078.45|1082.79|1078.79|1082.91|1078.91|1082.22|1078.22|29
1621231690000|2021-05-17 06:08:10|1082.47|1078.47|1083.54|1079.54|1083.54|1079.54|1081.8|1077.8|34
1621231700000|2021-05-17 06:08:20|1083.45|1079.45|1081.16|1077.16|1083.45|1079.45|1081.12|1077.12|30
1621231710000|2021-05-17 06:08:30|1081.15|1077.15|1081.35|1077.35|1081.4|1077.4|1079.16|1075.16|33
1621231720000|2021-05-17 06:08:40|1082.61|1078.61|1082.82|1078.82|1084.12|1080.12|1082.03|1078.03|24
1621231730000|2021-05-17 06:08:50|1083.29|1079.29|1084.17|1080.17|1084.2|1080.2|1082.8|1078.8|24
1621231740000|2021-05-17 06:09:00|1084.14|1080.14|1084.66|1080.66|1085.04|1081.04|1083.33|1079.33|27
1621231750000|2021-05-17 06:09:10|1084.49|1080.49|1086.38|1082.38|1086.52|1082.52|1084.49|1080.49|26
1621231760000|2021-05-17 06:09:20|1086.54|1082.54|1085.63|1081.63|1086.54|1082.54|1085.01|1081.01|31
1621231770000|2021-05-17 06:09:30|1085.4|1081.4|1082.75|1078.75|1085.4|1081.4|1082.67|1078.67|34
1621231780000|2021-05-17 06:09:40|1083.04|1079.04|1085.13|1081.13|1085.58|1081.58|1083.04|1079.04|33
1621231790000|2021-05-17 06:09:50|1084.91|1080.91|1086.15|1082.15|1086.38|1082.38|1084.7|1080.7|33
1621231800000|2021-05-17 06:10:00|1086.11|1082.11|1085.38|1081.38|1086.11|1082.11|1085.35|1081.35|20
1621231810000|2021-05-17 06:10:10|1085.23|1081.23|1085.67|1081.67|1086.1|1082.1|1085.18|1081.18|32
1621231820000|2021-05-17 06:10:20|1085.68|1081.68|1085.27|1081.27|1086.31|1082.31|1085.27|1081.27|27
1621231830000|2021-05-17 06:10:30|1085.26|1081.26|1085.45|1081.45|1085.45|1081.45|1083.51|1079.51|29
1621231840000|2021-05-17 06:10:40|1085.16|1081.16|1083.37|1079.37|1085.16|1081.16|1083.26|1079.26|32
1621231850000|2021-05-17 06:10:50|1083.4|1079.4|1082.91|1078.91|1083.4|1079.4|1082.48|1078.48|26
1621231860000|2021-05-17 06:11:00|1082.87|1078.87|1081.93|1077.93|1082.99|1078.99|1081.93|1077.93|26
1621231870000|2021-05-17 06:11:10|1081.46|1077.46|1080.27|1076.27|1081.63|1077.63|1080.2|1076.2|31
1621231880000|2021-05-17 06:11:20|1080.14|1076.14|1077.84|1073.84|1081.67|1077.67|1077.77|1073.77|31
1621231890000|2021-05-17 06:11:30|1077.77|1073.77|1079.65|1075.65|1082.56|1078.56|1077.09|1073.09|33
1621231900000|2021-05-17 06:11:40|1079.66|1075.66|1079.83|1075.83|1080.58|1076.58|1078.83|1074.83|29
1621231910000|2021-05-17 06:11:50|1080.5|1076.5|1081.03|1077.03|1081.03|1077.03|1079.84|1075.84|33
1621231920000|2021-05-17 06:12:00|1080.45|1076.45|1080.33|1076.33|1080.74|1076.74|1079.35|1075.35|33
1621231930000|2021-05-17 06:12:10|1080.92|1076.92|1083.16|1079.16|1083.16|1079.16|1080.32|1076.32|31
1621231940000|2021-05-17 06:12:20|1083.31|1079.31|1085.03|1081.03|1085.12|1081.12|1083.31|1079.31|24
1621231950000|2021-05-17 06:12:30|1085.06|1081.06|1086.58|1082.58|1086.78|1082.78|1085.06|1081.06|15
1621231960000|2021-05-17 06:12:40|1086.87|1082.87|1086.58|1082.58|1087|1083|1086.58|1082.58|8
1621231970000|2021-05-17 06:12:50|1087.08|1083.08|1086.82|1082.82|1087.49|1083.49|1086.82|1082.82|25
1621231980000|2021-05-17 06:13:00|1086.94|1082.94|1087.23|1083.23|1087.8|1083.8|1086.82|1082.82|31
1621231990000|2021-05-17 06:13:10|1087.22|1083.22|1087.17|1083.17|1087.31|1083.31|1086.89|1082.89|27
1621232000000|2021-05-17 06:13:20|1087.16|1083.16|1087.52|1083.52|1087.59|1083.59|1086.92|1082.92|23
1621232010000|2021-05-17 06:13:30|1087.59|1083.59|1089.52|1085.52|1089.52|1085.52|1087.5|1083.5|23
1621232020000|2021-05-17 06:13:40|1089.6|1085.6|1089.32|1085.32|1089.6|1085.6|1088.7|1084.7|30
1621232030000|2021-05-17 06:13:50|1089.38|1085.38|1091.35|1087.35|1091.49|1087.49|1089.38|1085.38|32
1621232040000|2021-05-17 06:14:00|1091.43|1087.43|1090.3|1086.3|1091.52|1087.52|1090.3|1086.3|31
1621232050000|2021-05-17 06:14:10|1090.47|1086.47|1090.72|1086.72|1090.72|1086.72|1089.77|1085.77|30
1621232060000|2021-05-17 06:14:20|1090.59|1086.59|1090.24|1086.24|1090.59|1086.59|1090.05|1086.05|31
1621232070000|2021-05-17 06:14:30|1090.26|1086.26|1090.33|1086.33|1090.54|1086.54|1089.95|1085.95|33
1621232080000|2021-05-17 06:14:40|1090.18|1086.18|1090.87|1086.87|1091.23|1087.23|1090.18|1086.18|27
1621232090000|2021-05-17 06:14:50|1091.28|1087.28|1092.08|1088.08|1092.21|1088.21|1090.28|1086.28|27
1621232100000|2021-05-17 06:15:00|1092.13|1088.13|1089.64|1085.64|1092.13|1088.13|1088.75|1084.75|30
1621232110000|2021-05-17 06:15:10|1089.39|1085.39|1089.25|1085.25|1089.6|1085.6|1088.96|1084.96|29
1621232120000|2021-05-17 06:15:20|1088.91|1084.91|1087.72|1083.72|1088.91|1084.91|1087.72|1083.72|5
1621232130000|2021-05-17 06:15:30|1089.13|1085.13|1090.64|1086.64|1090.64|1086.64|1089.13|1085.13|22
1621232140000|2021-05-17 06:15:40|1091|1087|1092.8|1088.8|1092.8|1088.8|1090.84|1086.84|30
1621232150000|2021-05-17 06:15:50|1093.01|1089.01|1096.05|1092.05|1096.65|1092.65|1092.94|1088.94|30
1621232160000|2021-05-17 06:16:00|1096.4|1092.4|1094.53|1090.53|1096.4|1092.4|1093.94|1089.94|24
1621232170000|2021-05-17 06:16:10|1094.42|1090.42|1096.11|1092.11|1096.31|1092.31|1094.2|1090.2|29
1621232180000|2021-05-17 06:16:20|1095.6|1091.6|1094.95|1090.95|1096.02|1092.02|1094.41|1090.41|33
1621232190000|2021-05-17 06:16:30|1096.13|1092.13|1095.13|1091.13|1096.27|1092.27|1094.85|1090.85|18
1621232200000|2021-05-17 06:16:40|1095.12|1091.12|1095.41|1091.41|1095.43|1091.43|1094.85|1090.85|21
1621232210000|2021-05-17 06:16:50|1095.48|1091.48|1096.73|1092.73|1098.41|1094.41|1095.48|1091.48|12
1621232220000|2021-05-17 06:17:00|1097.97|1093.97|1098.1|1094.1|1098.79|1094.79|1097.89|1093.89|28
1621232230000|2021-05-17 06:17:10|1098.09|1094.09|1098.23|1094.23|1098.24|1094.24|1097.9|1093.9|20
1621232240000|2021-05-17 06:17:20|1098.2|1094.2|1098.47|1094.47|1098.51|1094.51|1098.18|1094.18|19
1621232250000|2021-05-17 06:17:30|1098.48|1094.48|1099.08|1095.08|1099.08|1095.08|1098.48|1094.48|13
1621232260000|2021-05-17 06:17:40|1099.1|1095.1|1098.06|1094.06|1099.1|1095.1|1098.06|1094.06|13
1621232270000|2021-05-17 06:17:50|1098.07|1094.07|1098.61|1094.61|1099.42|1095.42|1098.01|1094.01|28
1621232280000|2021-05-17 06:18:00|1098.58|1094.58|1098.23|1094.23|1099.05|1095.05|1097.99|1093.99|33
1621232290000|2021-05-17 06:18:10|1098.05|1094.05|1096.91|1092.91|1098.14|1094.14|1096.91|1092.91|33
1621232300000|2021-05-17 06:18:20|1097.14|1093.14|1097.32|1093.32|1097.88|1093.88|1097.11|1093.11|31
1621232310000|2021-05-17 06:18:30|1097.33|1093.33|1096.16|1092.16|1097.33|1093.33|1096.16|1092.16|20
1621232320000|2021-05-17 06:18:40|1096.15|1092.15|1095.28|1091.28|1096.15|1092.15|1095.11|1091.11|24
1621232330000|2021-05-17 06:18:50|1095.42|1091.42|1094.75|1090.75|1097.01|1093.01|1094.75|1090.75|28
1621232340000|2021-05-17 06:19:00|1094.66|1090.66|1093.8|1089.8|1094.75|1090.75|1093.59|1089.59|26
1621232350000|2021-05-17 06:19:10|1093.81|1089.81|1093.88|1089.88|1093.88|1089.88|1093.59|1089.59|34
1621232360000|2021-05-17 06:19:20|1093.87|1089.87|1093.88|1089.88|1094.05|1090.05|1093.73|1089.73|26
1621232370000|2021-05-17 06:19:30|1093.87|1089.87|1093.8|1089.8|1094.05|1090.05|1093.63|1089.63|34
1621232380000|2021-05-17 06:19:40|1093.73|1089.73|1094.38|1090.38|1094.79|1090.79|1093.73|1089.73|30
1621232390000|2021-05-17 06:19:50|1093.36|1089.36|1093.7|1089.7|1093.7|1089.7|1092.92|1088.92|38
1621232400000|2021-05-17 06:20:00|1093.67|1089.67|1094.4|1090.4|1094.4|1090.4|1093.17|1089.17|29
1621232410000|2021-05-17 06:20:10|1094.46|1090.46|1095.86|1091.86|1095.9|1091.9|1094.46|1090.46|31
1621232420000|2021-05-17 06:20:20|1095.89|1091.89|1095.8|1091.8|1096.44|1092.44|1095.79|1091.79|29
1621232430000|2021-05-17 06:20:30|1095.7|1091.7|1094.94|1090.94|1095.87|1091.87|1094.27|1090.27|34
1621232440000|2021-05-17 06:20:40|1095|1091|1095.69|1091.69|1096.27|1092.27|1094.91|1090.91|35
1621232450000|2021-05-17 06:20:50|1095.68|1091.68|1096.44|1092.44|1096.44|1092.44|1095.53|1091.53|36
1621232460000|2021-05-17 06:21:00|1096.37|1092.37|1098.1|1094.1|1098.19|1094.19|1096.32|1092.32|33
1621232470000|2021-05-17 06:21:10|1098.08|1094.08|1097.6|1093.6|1098.44|1094.44|1097.52|1093.52|39
1621232480000|2021-05-17 06:21:20|1097.63|1093.63|1098.14|1094.14|1098.36|1094.36|1097.63|1093.63|35
1621232490000|2021-05-17 06:21:30|1098.33|1094.33|1098.24|1094.24|1098.33|1094.33|1097.87|1093.87|29
1621232500000|2021-05-17 06:21:40|1098.11|1094.11|1096.64|1092.64|1098.11|1094.11|1096.64|1092.64|36
1621232510000|2021-05-17 06:21:50|1096.69|1092.69|1097.25|1093.25|1097.44|1093.44|1096.38|1092.38|36
1621232520000|2021-05-17 06:22:00|1097.35|1093.35|1094.92|1090.92|1097.35|1093.35|1094.92|1090.92|38
1621232530000|2021-05-17 06:22:10|1095.35|1091.35|1095.88|1091.88|1096.17|1092.17|1095.35|1091.35|35
1621232540000|2021-05-17 06:22:20|1095.92|1091.92|1096.18|1092.18|1096.35|1092.35|1095.56|1091.56|35
1621232550000|2021-05-17 06:22:30|1096.22|1092.22|1096.72|1092.72|1097.34|1093.34|1096.22|1092.22|34
1621232560000|2021-05-17 06:22:40|1096.75|1092.75|1096.2|1092.2|1097.07|1093.07|1096.13|1092.13|25
1621232570000|2021-05-17 06:22:50|1096.09|1092.09|1095.47|1091.47|1096.09|1092.09|1095.21|1091.21|31
1621232580000|2021-05-17 06:23:00|1095.41|1091.41|1094.41|1090.41|1095.41|1091.41|1094.33|1090.33|33
1621232590000|2021-05-17 06:23:10|1094.33|1090.33|1094.39|1090.39|1094.71|1090.71|1094.08|1090.08|34
1621232600000|2021-05-17 06:23:20|1094.38|1090.38|1094.71|1090.71|1094.98|1090.98|1094.23|1090.23|33
1621232610000|2021-05-17 06:23:30|1094.68|1090.68|1094.42|1090.42|1095.17|1091.17|1093.69|1089.69|30
1621232620000|2021-05-17 06:23:40|1094.73|1090.73|1093.85|1089.85|1095.25|1091.25|1093.85|1089.85|31
1621232630000|2021-05-17 06:23:50|1093.74|1089.74|1088.98|1084.98|1093.74|1089.74|1088.98|1084.98|37
1621232640000|2021-05-17 06:24:00|1088.88|1084.88|1089.85|1085.85|1089.97|1085.97|1088.23|1084.23|33
1621232650000|2021-05-17 06:24:10|1089.63|1085.63|1090.77|1086.77|1091.49|1087.49|1089.63|1085.63|34
1621232660000|2021-05-17 06:24:20|1090.85|1086.85|1091.12|1087.12|1091.53|1087.53|1090.85|1086.85|37
1621232670000|2021-05-17 06:24:30|1091.06|1087.06|1091.47|1087.47|1092.23|1088.23|1091.06|1087.06|36
1621232680000|2021-05-17 06:24:40|1091.49|1087.49|1091.2|1087.2|1092.5|1088.5|1091.05|1087.05|32
1621232690000|2021-05-17 06:24:50|1091.26|1087.26|1091.58|1087.58|1092.28|1088.28|1091.26|1087.26|29
1621232700000|2021-05-17 06:25:00|1091.53|1087.53|1091.08|1087.08|1091.54|1087.54|1090.86|1086.86|32
1621232710000|2021-05-17 06:25:10|1091.1|1087.1|1092.07|1088.07|1092.07|1088.07|1091.04|1087.04|28
1621232720000|2021-05-17 06:25:20|1092.32|1088.32|1092.81|1088.81|1092.86|1088.86|1091.65|1087.65|33
1621232730000|2021-05-17 06:25:30|1092.75|1088.75|1093.27|1089.27|1093.27|1089.27|1092.54|1088.54|34
1621232740000|2021-05-17 06:25:40|1093.24|1089.24|1094.06|1090.06|1094.52|1090.52|1093.24|1089.24|33
1621232750000|2021-05-17 06:25:50|1093.99|1089.99|1094.17|1090.17|1094.86|1090.86|1093.87|1089.87|35
1621232760000|2021-05-17 06:26:00|1094.24|1090.24|1094.56|1090.56|1094.61|1090.61|1094.09|1090.09|27
1621232770000|2021-05-17 06:26:10|1094.37|1090.37|1093.53|1089.53|1094.46|1090.46|1093.52|1089.52|26
1621232780000|2021-05-17 06:26:20|1093.56|1089.56|1094.7|1090.7|1094.7|1090.7|1093.39|1089.39|36
1621232790000|2021-05-17 06:26:30|1094.85|1090.85|1095.93|1091.93|1095.94|1091.94|1094.85|1090.85|29
1621232800000|2021-05-17 06:26:40|1095.75|1091.75|1094.88|1090.88|1096.01|1092.01|1094.88|1090.88|34
1621232810000|2021-05-17 06:26:50|1094.87|1090.87|1094.42|1090.42|1094.87|1090.87|1093.73|1089.73|35
1621232820000|2021-05-17 06:27:00|1094.35|1090.35|1095.63|1091.63|1095.65|1091.65|1094.35|1090.35|33
1621232830000|2021-05-17 06:27:10|1095.78|1091.78|1095.08|1091.08|1095.82|1091.82|1095.08|1091.08|35
1621232840000|2021-05-17 06:27:20|1095.14|1091.14|1093.33|1089.33|1095.14|1091.14|1093.26|1089.26|28
1621232850000|2021-05-17 06:27:30|1093.36|1089.36|1093.24|1089.24|1093.36|1089.36|1092.74|1088.74|30
1621232860000|2021-05-17 06:27:40|1093.2|1089.2|1095.4|1091.4|1095.44|1091.44|1093.2|1089.2|29
1621232870000|2021-05-17 06:27:50|1095.41|1091.41|1095.27|1091.27|1095.41|1091.41|1095.05|1091.05|33
1621232880000|2021-05-17 06:28:00|1095.24|1091.24|1094.31|1090.31|1095.26|1091.26|1093.9|1089.9|35
1621232890000|2021-05-17 06:28:10|1094.32|1090.32|1094.7|1090.7|1095|1091|1094.32|1090.32|31
1621232900000|2021-05-17 06:28:20|1094.49|1090.49|1094.27|1090.27|1094.49|1090.49|1093.79|1089.79|34
1621232910000|2021-05-17 06:28:30|1094.26|1090.26|1094.91|1090.91|1094.94|1090.94|1094.25|1090.25|30
1621232920000|2021-05-17 06:28:40|1094.94|1090.94|1094.93|1090.93|1094.99|1090.99|1094.76|1090.76|30
1621232930000|2021-05-17 06:28:50|1094.99|1090.99|1099.18|1095.18|1099.28|1095.28|1094.98|1090.98|33
1621232940000|2021-05-17 06:29:00|1099.26|1095.26|1098.84|1094.84|1100.11|1096.11|1098.67|1094.67|31
1621232950000|2021-05-17 06:29:10|1098.67|1094.67|1100.01|1096.01|1100.01|1096.01|1098.67|1094.67|22
1621232960000|2021-05-17 06:29:20|1099.97|1095.97|1101.56|1097.56|1101.91|1097.91|1099.97|1095.97|25
1621232970000|2021-05-17 06:29:30|1102.11|1098.11|1100.18|1096.18|1102.35|1098.35|1100.18|1096.18|37
1621232980000|2021-05-17 06:29:40|1100.13|1096.13|1100.65|1096.65|1100.71|1096.71|1099.89|1095.89|36
1621232990000|2021-05-17 06:29:50|1100.66|1096.66|1100.14|1096.14|1100.75|1096.75|1099.99|1095.99|33
1621233000000|2021-05-17 06:30:00|1100.06|1096.06|1097.7|1093.7|1100.11|1096.11|1097.7|1093.7|35
1621233010000|2021-05-17 06:30:10|1097.8|1093.8|1097.39|1093.39|1097.95|1093.95|1097.06|1093.06|31
1621233020000|2021-05-17 06:30:20|1097.33|1093.33|1096.32|1092.32|1097.69|1093.69|1096.09|1092.09|35
1621233030000|2021-05-17 06:30:30|1096.16|1092.16|1095.8|1091.8|1096.69|1092.69|1095.74|1091.74|28
1621233040000|2021-05-17 06:30:40|1095.78|1091.78|1095.96|1091.96|1096.21|1092.21|1095.73|1091.73|30
1621233050000|2021-05-17 06:30:50|1096.65|1092.65|1097.27|1093.27|1097.58|1093.58|1096.17|1092.17|34
1621233060000|2021-05-17 06:31:00|1097.18|1093.18|1096.14|1092.14|1097.18|1093.18|1095.98|1091.98|32
1621233070000|2021-05-17 06:31:10|1095.65|1091.65|1095.13|1091.13|1095.7|1091.7|1094.59|1090.59|31
1621233080000|2021-05-17 06:31:20|1095.12|1091.12|1093.58|1089.58|1095.16|1091.16|1093.58|1089.58|31
1621233090000|2021-05-17 06:31:30|1093.47|1089.47|1092.45|1088.45|1093.47|1089.47|1092.2|1088.2|33
1621233100000|2021-05-17 06:31:40|1092.49|1088.49|1092.86|1088.86|1092.89|1088.89|1092.32|1088.32|25
1621233110000|2021-05-17 06:31:50|1092.87|1088.87|1094.05|1090.05|1094.36|1090.36|1092.87|1088.87|33
1621233120000|2021-05-17 06:32:00|1094.12|1090.12|1093.08|1089.08|1094.33|1090.33|1093|1089|37
1621233130000|2021-05-17 06:32:10|1092.95|1088.95|1091.53|1087.53|1092.95|1088.95|1091.31|1087.31|34
1621233140000|2021-05-17 06:32:20|1091.41|1087.41|1091.51|1087.51|1091.56|1087.56|1091.06|1087.06|35
1621233150000|2021-05-17 06:32:30|1091.41|1087.41|1091.2|1087.2|1091.41|1087.41|1091|1087|33
1621233160000|2021-05-17 06:32:40|1091.21|1087.21|1095.78|1091.78|1095.86|1091.86|1091.21|1087.21|36
1621233170000|2021-05-17 06:32:50|1095.88|1091.88|1095.31|1091.31|1095.94|1091.94|1095.18|1091.18|36
1621233180000|2021-05-17 06:33:00|1095.06|1091.06|1093.75|1089.75|1095.06|1091.06|1093.7|1089.7|32
1621233190000|2021-05-17 06:33:10|1093.67|1089.67|1094.01|1090.01|1094.27|1090.27|1093.55|1089.55|34
1621233200000|2021-05-17 06:33:20|1094|1090|1093.6|1089.6|1094.65|1090.65|1093.55|1089.55|35
1621233210000|2021-05-17 06:33:30|1093.48|1089.48|1091.55|1087.55|1093.48|1089.48|1091.46|1087.46|36
1621233220000|2021-05-17 06:33:40|1091.64|1087.64|1091.58|1087.58|1091.75|1087.75|1091.22|1087.22|34
1621233230000|2021-05-17 06:33:50|1091.59|1087.59|1092.14|1088.14|1092.21|1088.21|1091.59|1087.59|31
1621233240000|2021-05-17 06:34:00|1092.15|1088.15|1091.12|1087.12|1092.15|1088.15|1091.04|1087.04|30
1621233250000|2021-05-17 06:34:10|1091.42|1087.42|1091.84|1087.84|1091.97|1087.97|1091.4|1087.4|27
1621233260000|2021-05-17 06:34:20|1091.81|1087.81|1091.59|1087.59|1091.85|1087.85|1091.54|1087.54|30
1621233270000|2021-05-17 06:34:30|1091.61|1087.61|1090.34|1086.34|1091.61|1087.61|1090.21|1086.21|35
1621233280000|2021-05-17 06:34:40|1090.32|1086.32|1090.04|1086.04|1090.49|1086.49|1089.83|1085.83|30
1621233290000|2021-05-17 06:34:50|1089.96|1085.96|1089.43|1085.43|1089.97|1085.97|1089.43|1085.43|32
1621233300000|2021-05-17 06:35:00|1089.44|1085.44|1088.5|1084.5|1089.44|1085.44|1088.32|1084.32|36
1621233310000|2021-05-17 06:35:10|1088.55|1084.55|1088.68|1084.68|1088.84|1084.84|1088.54|1084.54|33
1621233320000|2021-05-17 06:35:20|1088.67|1084.67|1089.47|1085.47|1089.5|1085.5|1088.67|1084.67|26
1621233330000|2021-05-17 06:35:30|1089.46|1085.46|1091.5|1087.5|1091.5|1087.5|1089.46|1085.46|23
1621233340000|2021-05-17 06:35:40|1091.44|1087.44|1090.45|1086.45|1091.44|1087.44|1090.12|1086.12|22
1621233350000|2021-05-17 06:35:50|1090.41|1086.41|1088.56|1084.56|1090.63|1086.63|1088.44|1084.44|32
1621233360000|2021-05-17 06:36:00|1088.57|1084.57|1087.72|1083.72|1088.72|1084.72|1087.72|1083.72|34
1621233370000|2021-05-17 06:36:10|1087.78|1083.78|1087.05|1083.05|1087.87|1083.87|1087.05|1083.05|34
1621233380000|2021-05-17 06:36:20|1087.06|1083.06|1086.93|1082.93|1087.1|1083.1|1086.63|1082.63|36
1621233390000|2021-05-17 06:36:30|1086.71|1082.71|1084.52|1080.52|1086.96|1082.96|1084.52|1080.52|38
1621233400000|2021-05-17 06:36:40|1084.55|1080.55|1083.83|1079.83|1085|1081|1083.5|1079.5|36
1621233410000|2021-05-17 06:36:50|1083.76|1079.76|1083.89|1079.89|1084.22|1080.22|1083.64|1079.64|40
1621233420000|2021-05-17 06:37:00|1083.72|1079.72|1086.02|1082.02|1086.08|1082.08|1083.56|1079.56|34
1621233430000|2021-05-17 06:37:10|1085.95|1081.95|1084.7|1080.7|1085.96|1081.96|1084.7|1080.7|19
1621233440000|2021-05-17 06:37:20|1085.32|1081.32|1087.11|1083.11|1087.11|1083.11|1085.32|1081.32|27
1621233450000|2021-05-17 06:37:30|1087.14|1083.14|1089.94|1085.94|1089.96|1085.96|1087.14|1083.14|31
1621233460000|2021-05-17 06:37:40|1089.9|1085.9|1089.94|1085.94|1090.45|1086.45|1089.9|1085.9|27
1621233470000|2021-05-17 06:37:50|1090.11|1086.11|1088.49|1084.49|1090.14|1086.14|1088.46|1084.46|37
1621233480000|2021-05-17 06:38:00|1088.47|1084.47|1084.63|1080.63|1088.47|1084.47|1084.63|1080.63|36
1621233490000|2021-05-17 06:38:10|1084.59|1080.59|1084.75|1080.75|1084.75|1080.75|1084|1080|30
1621233500000|2021-05-17 06:38:20|1084.64|1080.64|1083.6|1079.6|1084.71|1080.71|1083.49|1079.49|36
1621233510000|2021-05-17 06:38:30|1083.59|1079.59|1083.61|1079.61|1084.07|1080.07|1083.55|1079.55|23
1621233520000|2021-05-17 06:38:40|1083.68|1079.68|1084.01|1080.01|1084.01|1080.01|1083.04|1079.04|36
1621233530000|2021-05-17 06:38:50|1083.63|1079.63|1084.76|1080.76|1084.76|1080.76|1083.62|1079.62|30
1621233540000|2021-05-17 06:39:00|1084.77|1080.77|1087.25|1083.25|1087.54|1083.54|1084.77|1080.77|29
1621233550000|2021-05-17 06:39:10|1087.22|1083.22|1088.45|1084.45|1088.45|1084.45|1087.05|1083.05|27
1621233560000|2021-05-17 06:39:20|1088.57|1084.57|1088.39|1084.39|1088.89|1084.89|1088.34|1084.34|32
1621233570000|2021-05-17 06:39:30|1088.44|1084.44|1088.54|1084.54|1088.73|1084.73|1088.44|1084.44|28
1621233580000|2021-05-17 06:39:40|1088.48|1084.48|1088.72|1084.72|1088.72|1084.72|1088.46|1084.46|24
1621233590000|2021-05-17 06:39:50|1088.81|1084.81|1088.74|1084.74|1089|1085|1088.74|1084.74|28
1621233600000|2021-05-17 06:40:00|1088.82|1084.82|1086.36|1082.36|1088.82|1084.82|1086.36|1082.36|33
1621233610000|2021-05-17 06:40:10|1086.43|1082.43|1084.86|1080.86|1086.6|1082.6|1084.86|1080.86|32
1621233620000|2021-05-17 06:40:20|1084.88|1080.88|1084.57|1080.57|1084.92|1080.92|1084.33|1080.33|35
1621233630000|2021-05-17 06:40:30|1084.66|1080.66|1085.4|1081.4|1085.42|1081.42|1084.57|1080.57|35
1621233640000|2021-05-17 06:40:40|1085.95|1081.95|1086.09|1082.09|1086.48|1082.48|1085.95|1081.95|35
1621233650000|2021-05-17 06:40:50|1086.03|1082.03|1084.75|1080.75|1086.03|1082.03|1084.75|1080.75|32
1621233660000|2021-05-17 06:41:00|1084.86|1080.86|1085.48|1081.48|1085.48|1081.48|1084.86|1080.86|31
1621233670000|2021-05-17 06:41:10|1085.52|1081.52|1085.54|1081.54|1086.08|1082.08|1085.52|1081.52|34
1621233680000|2021-05-17 06:41:20|1085.55|1081.55|1086.49|1082.49|1086.51|1082.51|1085.5|1081.5|32
1621233690000|2021-05-17 06:41:30|1086.46|1082.46|1086.38|1082.38|1086.49|1082.49|1086.37|1082.37|30
1621233700000|2021-05-17 06:41:40|1086.37|1082.37|1086.33|1082.33|1086.55|1082.55|1086.06|1082.06|31
1621233710000|2021-05-17 06:41:50|1086.34|1082.34|1084.87|1080.87|1086.34|1082.34|1084.82|1080.82|33
1621233720000|2021-05-17 06:42:00|1084.83|1080.83|1084.61|1080.61|1084.83|1080.83|1084.51|1080.51|35
1621233730000|2021-05-17 06:42:10|1084.63|1080.63|1083.21|1079.21|1084.63|1080.63|1082.94|1078.94|31
1621233740000|2021-05-17 06:42:20|1083.19|1079.19|1083.28|1079.28|1083.28|1079.28|1082.79|1078.79|34
1621233750000|2021-05-17 06:42:30|1083.23|1079.23|1083.09|1079.09|1083.23|1079.23|1083.06|1079.06|27
1621233760000|2021-05-17 06:42:40|1083.08|1079.08|1083.69|1079.69|1083.7|1079.7|1083.08|1079.08|26
1621233770000|2021-05-17 06:42:50|1083.83|1079.83|1085.22|1081.22|1085.22|1081.22|1083.69|1079.69|27
1621233780000|2021-05-17 06:43:00|1085.24|1081.24|1084.19|1080.19|1085.74|1081.74|1084.06|1080.06|30
1621233790000|2021-05-17 06:43:10|1084.2|1080.2|1085.79|1081.79|1085.79|1081.79|1084.2|1080.2|35
1621233800000|2021-05-17 06:43:20|1085.83|1081.83|1084.84|1080.84|1085.83|1081.83|1084.68|1080.68|35
1621233810000|2021-05-17 06:43:30|1084.79|1080.79|1084.16|1080.16|1084.99|1080.99|1084.16|1080.16|35
1621233820000|2021-05-17 06:43:40|1084.15|1080.15|1083.18|1079.18|1084.44|1080.44|1083.14|1079.14|36
1621233830000|2021-05-17 06:43:50|1083.19|1079.19|1082.52|1078.52|1083.39|1079.39|1082.52|1078.52|26
1621233840000|2021-05-17 06:44:00|1082.51|1078.51|1081.33|1077.33|1083.13|1079.13|1081.33|1077.33|22
1621233850000|2021-05-17 06:44:10|1081.37|1077.37|1081.49|1077.49|1081.5|1077.5|1081.36|1077.36|30
1621233860000|2021-05-17 06:44:20|1081.51|1077.51|1082.22|1078.22|1082.43|1078.43|1081.23|1077.23|34
1621233870000|2021-05-17 06:44:30|1082.26|1078.26|1082.24|1078.24|1082.46|1078.46|1081.82|1077.82|36
1621233880000|2021-05-17 06:44:40|1082.21|1078.21|1081.52|1077.52|1082.42|1078.42|1081.5|1077.5|36
1621233890000|2021-05-17 06:44:50|1081.32|1077.32|1081.05|1077.05|1081.37|1077.37|1080.87|1076.87|34
1621233900000|2021-05-17 06:45:00|1081.03|1077.03|1082.54|1078.54|1082.54|1078.54|1080.63|1076.63|33
1621233910000|2021-05-17 06:45:10|1082.63|1078.63|1083.65|1079.65|1083.66|1079.66|1082|1078|35
1621233920000|2021-05-17 06:45:20|1083.67|1079.67|1084.11|1080.11|1084.11|1080.11|1083.64|1079.64|20
1621233930000|2021-05-17 06:45:30|1084.08|1080.08|1087.76|1083.76|1087.76|1083.76|1084.06|1080.06|20
1621233940000|2021-05-17 06:45:40|1087.77|1083.77|1089.64|1085.64|1089.7|1085.7|1087.77|1083.77|26
1621233950000|2021-05-17 06:45:50|1089.87|1085.87|1089.89|1085.89|1090.06|1086.06|1089.54|1085.54|28
1621233960000|2021-05-17 06:46:00|1089.87|1085.87|1089.12|1085.12|1089.87|1085.87|1089.11|1085.11|32
1621233970000|2021-05-17 06:46:10|1089.11|1085.11|1087.38|1083.38|1089.21|1085.21|1087.38|1083.38|35
1621233980000|2021-05-17 06:46:20|1087.39|1083.39|1087.36|1083.36|1087.77|1083.77|1086.98|1082.98|34
1621233990000|2021-05-17 06:46:30|1087.4|1083.4|1087.46|1083.46|1087.62|1083.62|1087.23|1083.23|33
1621234000000|2021-05-17 06:46:40|1087.52|1083.52|1088.59|1084.59|1088.65|1084.65|1087.52|1083.52|34
1621234010000|2021-05-17 06:46:50|1088.72|1084.72|1090.41|1086.41|1090.41|1086.41|1088.72|1084.72|23
1621234020000|2021-05-17 06:47:00|1090.59|1086.59|1091.17|1087.17|1091.17|1087.17|1090.26|1086.26|16
1621234030000|2021-05-17 06:47:10|1091.07|1087.07|1089.84|1085.84|1091.16|1087.16|1089.72|1085.72|24
1621234040000|2021-05-17 06:47:20|1089.82|1085.82|1087.56|1083.56|1089.82|1085.82|1087.56|1083.56|32
1621234050000|2021-05-17 06:47:30|1087.67|1083.67|1086.66|1082.66|1087.67|1083.67|1086.49|1082.49|34
1621234060000|2021-05-17 06:47:40|1086.59|1082.59|1086.64|1082.64|1086.75|1082.75|1086.04|1082.04|31
1621234070000|2021-05-17 06:47:50|1086.62|1082.62|1086.88|1082.88|1087.01|1083.01|1086.44|1082.44|38
1621234080000|2021-05-17 06:48:00|1086.89|1082.89|1086.46|1082.46|1086.98|1082.98|1086.46|1082.46|27
1621234090000|2021-05-17 06:48:10|1086.43|1082.43|1085.66|1081.66|1086.56|1082.56|1085.66|1081.66|34
1621234100000|2021-05-17 06:48:20|1085.7|1081.7|1085.11|1081.11|1085.7|1081.7|1085.11|1081.11|31
1621234110000|2021-05-17 06:48:30|1085.37|1081.37|1085.35|1081.35|1085.53|1081.53|1085.16|1081.16|29
1621234120000|2021-05-17 06:48:40|1085.47|1081.47|1084.94|1080.94|1085.47|1081.47|1084.46|1080.46|34
1621234130000|2021-05-17 06:48:50|1084.2|1080.2|1083.54|1079.54|1084.2|1080.2|1083.35|1079.35|32
1621234140000|2021-05-17 06:49:00|1083.29|1079.29|1082.91|1078.91|1083.29|1079.29|1082.83|1078.83|26
1621234150000|2021-05-17 06:49:10|1082.96|1078.96|1083.16|1079.16|1083.39|1079.39|1082.9|1078.9|32
1621234160000|2021-05-17 06:49:20|1083.11|1079.11|1081.04|1077.04|1083.11|1079.11|1081.04|1077.04|35
1621234170000|2021-05-17 06:49:30|1080.76|1076.76|1079.77|1075.77|1081.05|1077.05|1079.31|1075.31|33
1621234180000|2021-05-17 06:49:40|1079.89|1075.89|1080.7|1076.7|1080.83|1076.83|1079.87|1075.87|36
1621234190000|2021-05-17 06:49:50|1080.6|1076.6|1080.45|1076.45|1080.61|1076.61|1079.71|1075.71|31
1621234200000|2021-05-17 06:50:00|1080.39|1076.39|1080.2|1076.2|1080.58|1076.58|1079.57|1075.57|35
1621234210000|2021-05-17 06:50:10|1080.27|1076.27|1081|1077|1081.01|1077.01|1080.27|1076.27|33
1621234220000|2021-05-17 06:50:20|1080.94|1076.94|1083.79|1079.79|1083.79|1079.79|1080.94|1076.94|36
1621234230000|2021-05-17 06:50:30|1083.8|1079.8|1082.11|1078.11|1084.03|1080.03|1081.91|1077.91|37
1621234240000|2021-05-17 06:50:40|1082.03|1078.03|1081.53|1077.53|1082.09|1078.09|1081.35|1077.35|37
1621234250000|2021-05-17 06:50:50|1081.75|1077.75|1081.56|1077.56|1081.81|1077.81|1081.27|1077.27|34
1621234260000|2021-05-17 06:51:00|1081.45|1077.45|1082.53|1078.53|1082.54|1078.54|1081.42|1077.42|37
1621234270000|2021-05-17 06:51:10|1082.49|1078.49|1082.32|1078.32|1082.95|1078.95|1082.32|1078.32|29
1621234280000|2021-05-17 06:51:20|1082.27|1078.27|1082.48|1078.48|1082.63|1078.63|1082.18|1078.18|37
1621234290000|2021-05-17 06:51:30|1082.4|1078.4|1082.58|1078.58|1082.58|1078.58|1082.24|1078.24|34
1621234300000|2021-05-17 06:51:40|1082.37|1078.37|1082.27|1078.27|1082.54|1078.54|1082.21|1078.21|30
1621234310000|2021-05-17 06:51:50|1082.2|1078.2|1081.93|1077.93|1082.2|1078.2|1081.68|1077.68|31
1621234320000|2021-05-17 06:52:00|1081.94|1077.94|1081.97|1077.97|1081.99|1077.99|1081.87|1077.87|18
1621234330000|2021-05-17 06:52:10|1081.99|1077.99|1080.89|1076.89|1082.11|1078.11|1080.89|1076.89|31
1621234340000|2021-05-17 06:52:20|1080.79|1076.79|1080.58|1076.58|1080.97|1076.97|1080.54|1076.54|28
1621234350000|2021-05-17 06:52:30|1080.59|1076.59|1080.83|1076.83|1080.83|1076.83|1080.16|1076.16|26
1621234360000|2021-05-17 06:52:40|1080.9|1076.9|1080.76|1076.76|1080.99|1076.99|1080.44|1076.44|33
1621234370000|2021-05-17 06:52:50|1080.81|1076.81|1079.29|1075.29|1080.81|1076.81|1079.29|1075.29|31
1621234380000|2021-05-17 06:53:00|1079.31|1075.31|1078.95|1074.95|1079.31|1075.31|1078.9|1074.9|30
1621234390000|2021-05-17 06:53:10|1078.89|1074.89|1078.87|1074.87|1079.24|1075.24|1078.84|1074.84|35
1621234400000|2021-05-17 06:53:20|1078.96|1074.96|1078.96|1074.96|1079.27|1075.27|1078.89|1074.89|34
1621234410000|2021-05-17 06:53:30|1078.89|1074.89|1078.84|1074.84|1078.93|1074.93|1078.36|1074.36|38
1621234420000|2021-05-17 06:53:40|1078.89|1074.89|1078.3|1074.3|1078.97|1074.97|1078.14|1074.14|33
1621234430000|2021-05-17 06:53:50|1078.31|1074.31|1079.27|1075.27|1079.48|1075.48|1078.31|1074.31|34
1621234440000|2021-05-17 06:54:00|1079.34|1075.34|1078.58|1074.58|1079.36|1075.36|1078.42|1074.42|34
1621234450000|2021-05-17 06:54:10|1078.61|1074.61|1079.17|1075.17|1079.24|1075.24|1078.61|1074.61|35
1621234460000|2021-05-17 06:54:20|1079.19|1075.19|1079.83|1075.83|1079.93|1075.93|1079.16|1075.16|29
1621234470000|2021-05-17 06:54:30|1079.73|1075.73|1081.16|1077.16|1081.17|1077.17|1079.73|1075.73|31
1621234480000|2021-05-17 06:54:40|1081.19|1077.19|1081|1077|1081.26|1077.26|1080.92|1076.92|23
1621234490000|2021-05-17 06:54:50|1081.02|1077.02|1080.48|1076.48|1081.13|1077.13|1080.18|1076.18|37
1621234500000|2021-05-17 06:55:00|1080.4|1076.4|1079.77|1075.77|1080.49|1076.49|1079.71|1075.71|34
1621234510000|2021-05-17 06:55:10|1079.68|1075.68|1079.7|1075.7|1079.88|1075.88|1079.33|1075.33|33
1621234520000|2021-05-17 06:55:20|1079.72|1075.72|1080.83|1076.83|1080.9|1076.9|1079.62|1075.62|34
1621234530000|2021-05-17 06:55:30|1080.82|1076.82|1081.54|1077.54|1081.63|1077.63|1080.82|1076.82|27
1621234540000|2021-05-17 06:55:40|1081.67|1077.67|1082.21|1078.21|1082.3|1078.3|1081.67|1077.67|30
1621234550000|2021-05-17 06:55:50|1082.25|1078.25|1082.15|1078.15|1082.33|1078.33|1082.14|1078.14|22
1621234560000|2021-05-17 06:56:00|1082.09|1078.09|1082.14|1078.14|1082.18|1078.18|1081.96|1077.96|16
1621234570000|2021-05-17 06:56:10|1082.2|1078.2|1082.06|1078.06|1082.31|1078.31|1082.06|1078.06|29
1621234580000|2021-05-17 06:56:20|1082.05|1078.05|1082.49|1078.49|1082.49|1078.49|1082.03|1078.03|26
1621234590000|2021-05-17 06:56:30|1082.5|1078.5|1083.6|1079.6|1083.77|1079.77|1082.5|1078.5|24
1621234600000|2021-05-17 06:56:40|1083.59|1079.59|1083.18|1079.18|1083.9|1079.9|1082.82|1078.82|24
1621234610000|2021-05-17 06:56:50|1083.08|1079.08|1082.33|1078.33|1083.16|1079.16|1082.32|1078.32|32
1621234620000|2021-05-17 06:57:00|1082.34|1078.34|1081.59|1077.59|1082.59|1078.59|1081.59|1077.59|34
1621234630000|2021-05-17 06:57:10|1081.6|1077.6|1080.36|1076.36|1081.6|1077.6|1080.22|1076.22|38
1621234640000|2021-05-17 06:57:20|1080.34|1076.34|1078.79|1074.79|1080.37|1076.37|1078.74|1074.74|29
1621234650000|2021-05-17 06:57:30|1078.82|1074.82|1080.56|1076.56|1080.63|1076.63|1078.68|1074.68|35
1621234660000|2021-05-17 06:57:40|1080.48|1076.48|1083.18|1079.18|1083.18|1079.18|1080.48|1076.48|30
1621234670000|2021-05-17 06:57:50|1083.19|1079.19|1084.39|1080.39|1084.39|1080.39|1083.18|1079.18|17
1621234680000|2021-05-17 06:58:00|1084.43|1080.43|1082.86|1078.86|1084.51|1080.51|1082.86|1078.86|31
1621234690000|2021-05-17 06:58:10|1082.82|1078.82|1081.74|1077.74|1082.86|1078.86|1081.54|1077.54|33
1621234700000|2021-05-17 06:58:20|1081.67|1077.67|1081.56|1077.56|1081.79|1077.79|1081.34|1077.34|31
1621234710000|2021-05-17 06:58:30|1081.51|1077.51|1081.67|1077.67|1081.74|1077.74|1081.5|1077.5|31
1621234720000|2021-05-17 06:58:40|1081.65|1077.65|1080.87|1076.87|1081.69|1077.69|1080.67|1076.67|34
1621234730000|2021-05-17 06:58:50|1080.9|1076.9|1080.51|1076.51|1080.91|1076.91|1080.5|1076.5|31
1621234740000|2021-05-17 06:59:00|1080.53|1076.53|1078.83|1074.83|1080.53|1076.53|1078.8|1074.8|34
1621234750000|2021-05-17 06:59:10|1078.89|1074.89|1079.29|1075.29|1079.29|1075.29|1077.95|1073.95|34
1621234760000|2021-05-17 06:59:20|1079.53|1075.53|1080.76|1076.76|1080.76|1076.76|1079.53|1075.53|29
1621234770000|2021-05-17 06:59:30|1080.8|1076.8|1081.2|1077.2|1081.41|1077.41|1080.8|1076.8|36
1621234780000|2021-05-17 06:59:40|1081.22|1077.22|1081.25|1077.25|1081.67|1077.67|1081.22|1077.22|27
1621234790000|2021-05-17 06:59:50|1081.28|1077.28|1081.74|1077.74|1081.74|1077.74|1081.25|1077.25|23
1621234800000|2021-05-17 07:00:00|1081.72|1077.72|1081.17|1077.17|1081.72|1077.72|1080.98|1076.98|37
1621234810000|2021-05-17 07:00:10|1081.2|1077.2|1082.74|1078.74|1083.4|1079.4|1081.2|1077.2|38
1621234820000|2021-05-17 07:00:20|1083.26|1079.26|1083.8|1079.8|1084.53|1080.53|1082.3|1078.3|24
1621234830000|2021-05-17 07:00:30|1083.84|1079.84|1087.61|1083.61|1087.61|1083.61|1083.73|1079.73|29
1621234840000|2021-05-17 07:00:40|1087.49|1083.49|1087.08|1083.08|1087.62|1083.62|1086.87|1082.87|31
1621234850000|2021-05-17 07:00:50|1087.05|1083.05|1087.07|1083.07|1087.12|1083.12|1086.88|1082.88|24
1621234860000|2021-05-17 07:01:00|1087.08|1083.08|1086.07|1082.07|1087.08|1083.08|1085.91|1081.91|33
1621234870000|2021-05-17 07:01:10|1086.16|1082.16|1085.61|1081.61|1086.34|1082.34|1085.38|1081.38|30
1621234880000|2021-05-17 07:01:20|1085.56|1081.56|1084.13|1080.13|1085.56|1081.56|1084.09|1080.09|36
1621234890000|2021-05-17 07:01:30|1084.11|1080.11|1084.88|1080.88|1084.9|1080.9|1084.01|1080.01|30
1621234900000|2021-05-17 07:01:40|1084.87|1080.87|1085.96|1081.96|1085.98|1081.98|1084.75|1080.75|34
1621234910000|2021-05-17 07:01:50|1085.94|1081.94|1086.47|1082.47|1086.59|1082.59|1085.86|1081.86|30
1621234920000|2021-05-17 07:02:00|1086.57|1082.57|1086.68|1082.68|1086.7|1082.7|1085.99|1081.99|27
1621234930000|2021-05-17 07:02:10|1086.59|1082.59|1085.96|1081.96|1086.61|1082.61|1085.47|1081.47|32
1621234940000|2021-05-17 07:02:20|1085.95|1081.95|1086.55|1082.55|1086.57|1082.57|1085.92|1081.92|30
1621234950000|2021-05-17 07:02:30|1086.45|1082.45|1086.49|1082.49|1086.59|1082.59|1086.18|1082.18|30
1621234960000|2021-05-17 07:02:40|1086.52|1082.52|1086.57|1082.57|1086.63|1082.63|1086.44|1082.44|23
1621234970000|2021-05-17 07:02:50|1086.49|1082.49|1085.43|1081.43|1086.49|1082.49|1085.43|1081.43|37
1621234980000|2021-05-17 07:03:00|1085.44|1081.44|1084.06|1080.06|1085.48|1081.48|1084.06|1080.06|28
1621234990000|2021-05-17 07:03:10|1083.99|1079.99|1084.31|1080.31|1084.56|1080.56|1083.79|1079.79|30
1621235000000|2021-05-17 07:03:20|1084.22|1080.22|1084.28|1080.28|1084.52|1080.52|1084.22|1080.22|32
1621235010000|2021-05-17 07:03:30|1084.19|1080.19|1083.32|1079.32|1084.19|1080.19|1083.29|1079.29|35
1621235020000|2021-05-17 07:03:40|1083.38|1079.38|1083.66|1079.66|1083.9|1079.9|1083.35|1079.35|32
1621235030000|2021-05-17 07:03:50|1083.64|1079.64|1083.2|1079.2|1083.74|1079.74|1083.18|1079.18|32
1621235040000|2021-05-17 07:04:00|1083.3|1079.3|1081.35|1077.35|1083.3|1079.3|1081.35|1077.35|33
1621235050000|2021-05-17 07:04:10|1081.31|1077.31|1080.29|1076.29|1081.44|1077.44|1080.29|1076.29|37
1621235060000|2021-05-17 07:04:20|1080.17|1076.17|1079.73|1075.73|1080.47|1076.47|1079.73|1075.73|38
1621235070000|2021-05-17 07:04:30|1079.71|1075.71|1078.72|1074.72|1079.73|1075.73|1078.67|1074.67|29
1621235080000|2021-05-17 07:04:40|1078.71|1074.71|1080.35|1076.35|1080.44|1076.44|1078.71|1074.71|37
1621235090000|2021-05-17 07:04:50|1080.26|1076.26|1080.45|1076.45|1080.75|1076.75|1080.26|1076.26|31
1621235100000|2021-05-17 07:05:00|1080.51|1076.51|1081.26|1077.26|1081.26|1077.26|1080.34|1076.34|23
1621235110000|2021-05-17 07:05:10|1081.36|1077.36|1084.35|1080.35|1084.35|1080.35|1081.36|1077.36|31
1621235120000|2021-05-17 07:05:20|1084.39|1080.39|1087.01|1083.01|1087.05|1083.05|1084.39|1080.39|33
1621235130000|2021-05-17 07:05:30|1087.07|1083.07|1088.44|1084.44|1088.44|1084.44|1086.83|1082.83|35
1621235140000|2021-05-17 07:05:40|1088.56|1084.56|1089.01|1085.01|1089.36|1085.36|1088.45|1084.45|35
1621235150000|2021-05-17 07:05:50|1088.99|1084.99|1087.26|1083.26|1088.99|1084.99|1087.19|1083.19|35
1621235160000|2021-05-17 07:06:00|1087.02|1083.02|1087.83|1083.83|1087.88|1083.88|1087|1083|37
1621235170000|2021-05-17 07:06:10|1087.92|1083.92|1088.27|1084.27|1088.28|1084.28|1087.89|1083.89|29
1621235180000|2021-05-17 07:06:20|1088.26|1084.26|1089.1|1085.1|1089.28|1085.28|1088.13|1084.13|27
1621235190000|2021-05-17 07:06:30|1089.06|1085.06|1088.38|1084.38|1089.16|1085.16|1088.2|1084.2|34
1621235200000|2021-05-17 07:06:40|1088.36|1084.36|1088.43|1084.43|1088.75|1084.75|1088.36|1084.36|31
1621235210000|2021-05-17 07:06:50|1088.41|1084.41|1088.11|1084.11|1088.42|1084.42|1088.02|1084.02|30
1621235220000|2021-05-17 07:07:00|1088.1|1084.1|1086.26|1082.26|1088.1|1084.1|1086.25|1082.25|31
1621235230000|2021-05-17 07:07:10|1086.28|1082.28|1085.66|1081.66|1086.6|1082.6|1085.66|1081.66|32
1621235240000|2021-05-17 07:07:20|1085.67|1081.67|1086.49|1082.49|1086.49|1082.49|1085.66|1081.66|30
1621235250000|2021-05-17 07:07:30|1086.43|1082.43|1086.72|1082.72|1087.45|1083.45|1086.39|1082.39|25
1621235260000|2021-05-17 07:07:40|1086.66|1082.66|1086.88|1082.88|1086.92|1082.92|1086.52|1082.52|33
1621235270000|2021-05-17 07:07:50|1086.98|1082.98|1089.04|1085.04|1089.3|1085.3|1086.98|1082.98|35
1621235280000|2021-05-17 07:08:00|1089.37|1085.37|1088.22|1084.22|1089.42|1085.42|1087.95|1083.95|36
1621235290000|2021-05-17 07:08:10|1088.15|1084.15|1088.73|1084.73|1088.73|1084.73|1087.66|1083.66|28
1621235300000|2021-05-17 07:08:20|1088.75|1084.75|1088.52|1084.52|1089.15|1085.15|1088.52|1084.52|34
1621235310000|2021-05-17 07:08:30|1088.47|1084.47|1088.63|1084.63|1088.64|1084.64|1088.35|1084.35|30
1621235320000|2021-05-17 07:08:40|1088.69|1084.69|1088.7|1084.7|1088.81|1084.81|1088.66|1084.66|22
1621235330000|2021-05-17 07:08:50|1088.68|1084.68|1089.45|1085.45|1089.48|1085.48|1088.68|1084.68|35
1621235340000|2021-05-17 07:09:00|1089.44|1085.44|1089.7|1085.7|1089.7|1085.7|1089.08|1085.08|35
1621235350000|2021-05-17 07:09:10|1089.74|1085.74|1089|1085|1089.74|1085.74|1089|1085|30
1621235360000|2021-05-17 07:09:20|1088.99|1084.99|1089.35|1085.35|1089.41|1085.41|1088.82|1084.82|34
1621235370000|2021-05-17 07:09:30|1089.37|1085.37|1090.22|1086.22|1090.57|1086.57|1089.2|1085.2|36
1621235380000|2021-05-17 07:09:40|1090.02|1086.02|1090.06|1086.06|1090.22|1086.22|1089.65|1085.65|32
1621235390000|2021-05-17 07:09:50|1090.09|1086.09|1090.05|1086.05|1090.09|1086.09|1089.8|1085.8|30
1621235400000|2021-05-17 07:10:00|1089.99|1085.99|1091.41|1087.41|1091.41|1087.41|1089.99|1085.99|30
1621235410000|2021-05-17 07:10:10|1091.29|1087.29|1092.87|1088.87|1092.91|1088.91|1091.29|1087.29|31
1621235420000|2021-05-17 07:10:20|1092.89|1088.89|1094|1090|1094.1|1090.1|1092.89|1088.89|32
1621235430000|2021-05-17 07:10:30|1093.89|1089.89|1094.95|1090.95|1094.95|1090.95|1093.89|1089.89|28
1621235440000|2021-05-17 07:10:40|1094.97|1090.97|1095|1091|1095.2|1091.2|1094.91|1090.91|24
1621235450000|2021-05-17 07:10:50|1094.97|1090.97|1095.35|1091.35|1095.35|1091.35|1094.79|1090.79|29
1621235460000|2021-05-17 07:11:00|1095.51|1091.51|1096.09|1092.09|1096.09|1092.09|1095.42|1091.42|28
1621235470000|2021-05-17 07:11:10|1096.08|1092.08|1095.67|1091.67|1096.09|1092.09|1095.47|1091.47|31
1621235480000|2021-05-17 07:11:20|1095.66|1091.66|1095.24|1091.24|1095.66|1091.66|1095.15|1091.15|26
1621235490000|2021-05-17 07:11:30|1095.2|1091.2|1095.5|1091.5|1095.53|1091.53|1094.57|1090.57|32
1621235500000|2021-05-17 07:11:40|1095.67|1091.67|1096.17|1092.17|1096.18|1092.18|1095.39|1091.39|33
1621235510000|2021-05-17 07:11:50|1096.04|1092.04|1095.14|1091.14|1096.04|1092.04|1095.14|1091.14|25
1621235520000|2021-05-17 07:12:00|1095.17|1091.17|1094.44|1090.44|1095.17|1091.17|1094.42|1090.42|25
1621235530000|2021-05-17 07:12:10|1094.6|1090.6|1094.53|1090.53|1094.96|1090.96|1094.36|1090.36|29
1621235540000|2021-05-17 07:12:20|1094.51|1090.51|1093.11|1089.11|1094.51|1090.51|1093.11|1089.11|35
1621235550000|2021-05-17 07:12:30|1093.1|1089.1|1092.48|1088.48|1093.16|1089.16|1092.2|1088.2|33
1621235560000|2021-05-17 07:12:40|1092.42|1088.42|1092.71|1088.71|1093|1089|1092.42|1088.42|29
1621235570000|2021-05-17 07:12:50|1092.7|1088.7|1094.28|1090.28|1094.28|1090.28|1092.62|1088.62|26
1621235580000|2021-05-17 07:13:00|1094.38|1090.38|1095.62|1091.62|1095.7|1091.7|1094.38|1090.38|28
1621235590000|2021-05-17 07:13:10|1095.59|1091.59|1094.49|1090.49|1095.59|1091.59|1094.49|1090.49|31
1621235600000|2021-05-17 07:13:20|1094.38|1090.38|1093.84|1089.84|1094.4|1090.4|1093.84|1089.84|36
1621235610000|2021-05-17 07:13:30|1093.63|1089.63|1091.79|1087.79|1093.63|1089.63|1091.75|1087.75|32
1621235620000|2021-05-17 07:13:40|1091.72|1087.72|1092.29|1088.29|1093|1089|1091.65|1087.65|37
1621235630000|2021-05-17 07:13:50|1092.24|1088.24|1092.11|1088.11|1092.36|1088.36|1092.09|1088.09|36
1621235640000|2021-05-17 07:14:00|1092|1088|1091.59|1087.59|1092|1088|1091.44|1087.44|33
1621235650000|2021-05-17 07:14:10|1091.6|1087.6|1094.11|1090.11|1094.12|1090.12|1091.55|1087.55|34
1621235660000|2021-05-17 07:14:20|1094.2|1090.2|1094.83|1090.83|1095.02|1091.02|1094.2|1090.2|29
1621235670000|2021-05-17 07:14:30|1094.94|1090.94|1095.58|1091.58|1095.79|1091.79|1094.94|1090.94|29
1621235680000|2021-05-17 07:14:40|1095.64|1091.64|1095.4|1091.4|1095.78|1091.78|1095.31|1091.31|30
1621235690000|2021-05-17 07:14:50|1095.28|1091.28|1094.82|1090.82|1095.58|1091.58|1094.82|1090.82|28
1621235700000|2021-05-17 07:15:00|1094.56|1090.56|1094.59|1090.59|1094.9|1090.9|1094.45|1090.45|35
1621235710000|2021-05-17 07:15:10|1094.46|1090.46|1094.34|1090.34|1094.46|1090.46|1094|1090|31
1621235720000|2021-05-17 07:15:20|1094.35|1090.35|1094.11|1090.11|1095.09|1091.09|1094.11|1090.11|34
1621235730000|2021-05-17 07:15:30|1094.1|1090.1|1093.75|1089.75|1094.12|1090.12|1093.75|1089.75|26
1621235740000|2021-05-17 07:15:40|1093.57|1089.57|1093.07|1089.07|1093.58|1089.58|1092.98|1088.98|30
1621235750000|2021-05-17 07:15:50|1092.87|1088.87|1092.41|1088.41|1093.06|1089.06|1092.04|1088.04|34
1621235760000|2021-05-17 07:16:00|1092.33|1088.33|1093.88|1089.88|1093.95|1089.95|1092.33|1088.33|28
1621235770000|2021-05-17 07:16:10|1093.89|1089.89|1095.12|1091.12|1095.28|1091.28|1093.89|1089.89|31
1621235780000|2021-05-17 07:16:20|1094.92|1090.92|1095.47|1091.47|1095.54|1091.54|1094.57|1090.57|34
1621235790000|2021-05-17 07:16:30|1095.38|1091.38|1094.85|1090.85|1095.38|1091.38|1094.54|1090.54|27
1621235800000|2021-05-17 07:16:40|1094.88|1090.88|1094.35|1090.35|1095.18|1091.18|1094.16|1090.16|29
1621235810000|2021-05-17 07:16:50|1094.39|1090.39|1094.37|1090.37|1094.48|1090.48|1094.12|1090.12|31
1621235820000|2021-05-17 07:17:00|1094.29|1090.29|1093.2|1089.2|1094.4|1090.4|1092.91|1088.91|33
1621235830000|2021-05-17 07:17:10|1093.19|1089.19|1093.36|1089.36|1093.81|1089.81|1093.11|1089.11|34
1621235840000|2021-05-17 07:17:20|1093.35|1089.35|1092.75|1088.75|1093.35|1089.35|1092.52|1088.52|33
1621235850000|2021-05-17 07:17:30|1092.72|1088.72|1093.07|1089.07|1093.23|1089.23|1092.64|1088.64|30
1621235860000|2021-05-17 07:17:40|1093.02|1089.02|1093.81|1089.81|1093.89|1089.89|1092.93|1088.93|25
1621235870000|2021-05-17 07:17:50|1093.85|1089.85|1094.98|1090.98|1095.1|1091.1|1093.85|1089.85|29
1621235880000|2021-05-17 07:18:00|1095.04|1091.04|1096.46|1092.46|1096.48|1092.48|1094.91|1090.91|30
1621235890000|2021-05-17 07:18:10|1096.41|1092.41|1096.12|1092.12|1096.53|1092.53|1096.12|1092.12|21
1621235900000|2021-05-17 07:18:20|1096.18|1092.18|1097.55|1093.55|1097.55|1093.55|1095.93|1091.93|34
1621235910000|2021-05-17 07:18:30|1097.56|1093.56|1096.98|1092.98|1097.57|1093.57|1096.71|1092.71|30
1621235920000|2021-05-17 07:18:40|1096.41|1092.41|1095.74|1091.74|1096.52|1092.52|1095.63|1091.63|36
1621235930000|2021-05-17 07:18:50|1095.79|1091.79|1095.98|1091.98|1096.09|1092.09|1095.59|1091.59|27
1621235940000|2021-05-17 07:19:00|1095.97|1091.97|1096.44|1092.44|1096.56|1092.56|1095.42|1091.42|37
1621235950000|2021-05-17 07:19:10|1096.48|1092.48|1097.05|1093.05|1097.21|1093.21|1096.48|1092.48|31
1621235960000|2021-05-17 07:19:20|1097.03|1093.03|1097.24|1093.24|1097.28|1093.28|1096.94|1092.94|33
1621235970000|2021-05-17 07:19:30|1097.1|1093.1|1097.57|1093.57|1097.57|1093.57|1097.1|1093.1|33
1621235980000|2021-05-17 07:19:40|1097.48|1093.48|1097.3|1093.3|1098.12|1094.12|1096.7|1092.7|29
1621235990000|2021-05-17 07:19:50|1097.22|1093.22|1099.2|1095.2|1099.2|1095.2|1097.07|1093.07|35
1621236000000|2021-05-17 07:20:00|1099.19|1095.19|1098.25|1094.25|1099.21|1095.21|1098.24|1094.24|19
1621236010000|2021-05-17 07:20:10|1098.19|1094.19|1097.67|1093.67|1098.29|1094.29|1097.33|1093.33|30
1621236020000|2021-05-17 07:20:20|1097.66|1093.66|1097.95|1093.95|1098.18|1094.18|1097.66|1093.66|27
1621236030000|2021-05-17 07:20:30|1097.85|1093.85|1098.41|1094.41|1098.54|1094.54|1097.53|1093.53|25
1621236040000|2021-05-17 07:20:40|1098.4|1094.4|1096.4|1092.4|1098.4|1094.4|1096.4|1092.4|32
1621236050000|2021-05-17 07:20:50|1096.53|1092.53|1097.06|1093.06|1097.07|1093.07|1096.53|1092.53|20
1621236060000|2021-05-17 07:21:00|1097.05|1093.05|1096.43|1092.43|1097.05|1093.05|1096.14|1092.14|28
1621236070000|2021-05-17 07:21:10|1096.33|1092.33|1096.83|1092.83|1096.84|1092.84|1096.19|1092.19|20
1621236080000|2021-05-17 07:21:20|1096.82|1092.82|1097.52|1093.52|1097.57|1093.57|1096.82|1092.82|21
1621236090000|2021-05-17 07:21:30|1097.27|1093.27|1097.33|1093.33|1097.34|1093.34|1096.57|1092.57|22
1621236100000|2021-05-17 07:21:40|1097.45|1093.45|1097.47|1093.47|1097.51|1093.51|1097.44|1093.44|19
1621236110000|2021-05-17 07:21:50|1097.44|1093.44|1097.81|1093.81|1097.81|1093.81|1097.44|1093.44|10
1621236120000|2021-05-17 07:22:00|1097.8|1093.8|1100.83|1096.83|1100.83|1096.83|1097.8|1093.8|24
1621236130000|2021-05-17 07:22:10|1100.85|1096.85|1101.54|1097.54|1101.6|1097.6|1100.85|1096.85|11
1621236140000|2021-05-17 07:22:20|1101.51|1097.51|1099.63|1095.63|1101.51|1097.51|1099.59|1095.59|15
1621236150000|2021-05-17 07:22:30|1099.47|1095.47|1099.88|1095.88|1100.22|1096.22|1099.47|1095.47|21
1621236160000|2021-05-17 07:22:40|1099.87|1095.87|1098.64|1094.64|1100.06|1096.06|1098.19|1094.19|34
1621236170000|2021-05-17 07:22:50|1098.7|1094.7|1098.02|1094.02|1098.94|1094.94|1097.95|1093.95|28
1621236180000|2021-05-17 07:23:00|1098.2|1094.2|1099.65|1095.65|1099.65|1095.65|1098.09|1094.09|21
1621236190000|2021-05-17 07:23:10|1100.26|1096.26|1100.34|1096.34|1100.39|1096.39|1100.22|1096.22|11
1621236200000|2021-05-17 07:23:20|1100.29|1096.29|1101.45|1097.45|1101.61|1097.61|1100.22|1096.22|25
1621236210000|2021-05-17 07:23:30|1101.44|1097.44|1100.85|1096.85|1101.44|1097.44|1100.67|1096.67|19
1621236220000|2021-05-17 07:23:40|1100.75|1096.75|1100.52|1096.52|1101.01|1097.01|1100.39|1096.39|20
1621236230000|2021-05-17 07:23:50|1100.51|1096.51|1100.53|1096.53|1100.53|1096.53|1100.47|1096.47|4
1621236240000|2021-05-17 07:24:00|1100.51|1096.51|1099.36|1095.36|1100.51|1096.51|1099.34|1095.34|25
1621236250000|2021-05-17 07:24:10|1099.4|1095.4|1099.59|1095.59|1099.61|1095.61|1099.18|1095.18|18
1621236260000|2021-05-17 07:24:20|1099.67|1095.67|1099.55|1095.55|1099.69|1095.69|1099.3|1095.3|27
1621236270000|2021-05-17 07:24:30|1099.76|1095.76|1099.38|1095.38|1099.78|1095.78|1099.38|1095.38|11
1621236280000|2021-05-17 07:24:40|1099.36|1095.36|1099.29|1095.29|1099.36|1095.36|1099.17|1095.17|21
1621236290000|2021-05-17 07:24:50|1099.36|1095.36|1099.13|1095.13|1099.57|1095.57|1098.79|1094.79|23
1621236300000|2021-05-17 07:25:00|1099.12|1095.12|1098.95|1094.95|1099.12|1095.12|1098.84|1094.84|11
1621236310000|2021-05-17 07:25:10|1098.97|1094.97|1098.55|1094.55|1099.03|1095.03|1098.55|1094.55|26
1621236320000|2021-05-17 07:25:20|1098.43|1094.43|1099.41|1095.41|1099.7|1095.7|1098.43|1094.43|29
1621236330000|2021-05-17 07:25:30|1099.43|1095.43|1101.4|1097.4|1101.4|1097.4|1099.43|1095.43|16
1621236340000|2021-05-17 07:25:40|1101.37|1097.37|1101.77|1097.77|1101.91|1097.91|1101.24|1097.24|15
1621236350000|2021-05-17 07:25:50|1101.78|1097.78|1102.27|1098.27|1102.27|1098.27|1101.78|1097.78|10
1621236360000|2021-05-17 07:26:00|1102.26|1098.26|1100.54|1096.54|1102.27|1098.27|1100.54|1096.54|23
1621236370000|2021-05-17 07:26:10|1100.42|1096.42|1101.34|1097.34|1101.34|1097.34|1100.42|1096.42|25
1621236380000|2021-05-17 07:26:20|1101.35|1097.35|1100.26|1096.26|1101.39|1097.39|1100.26|1096.26|18
1621236390000|2021-05-17 07:26:30|1100.38|1096.38|1100.62|1096.62|1100.62|1096.62|1099.96|1095.96|22
1621236400000|2021-05-17 07:26:40|1100.66|1096.66|1100.07|1096.07|1100.66|1096.66|1100.06|1096.06|19
1621236410000|2021-05-17 07:26:50|1100.16|1096.16|1101.39|1097.39|1101.4|1097.4|1100.16|1096.16|22
1621236420000|2021-05-17 07:27:00|1101.45|1097.45|1101.95|1097.95|1102|1098|1101.45|1097.45|13
1621236430000|2021-05-17 07:27:10|1101.98|1097.98|1102.53|1098.53|1102.64|1098.64|1101.98|1097.98|13
1621236440000|2021-05-17 07:27:20|1102.54|1098.54|1102.82|1098.82|1103.14|1099.14|1102.54|1098.54|13
1621236450000|2021-05-17 07:27:30|1104.07|1100.07|1103.98|1099.98|1104.33|1100.33|1103.86|1099.86|20
1621236460000|2021-05-17 07:27:40|1103.99|1099.99|1104.44|1100.44|1104.63|1100.63|1103.99|1099.99|14
1621236470000|2021-05-17 07:27:50|1104.48|1100.48|1104.58|1100.58|1104.88|1100.88|1104.48|1100.48|13
1621236480000|2021-05-17 07:28:00|1104.51|1100.51|1103.6|1099.6|1105|1101|1103.27|1099.27|31
1621236490000|2021-05-17 07:28:10|1103.24|1099.24|1101.86|1097.86|1103.24|1099.24|1101.86|1097.86|33
1621236500000|2021-05-17 07:28:20|1102.12|1098.12|1101.64|1097.64|1102.5|1098.5|1101.51|1097.51|30
1621236510000|2021-05-17 07:28:30|1101.6|1097.6|1100.7|1096.7|1101.77|1097.77|1100.45|1096.45|29
1621236520000|2021-05-17 07:28:40|1100.33|1096.33|1099.46|1095.46|1100.33|1096.33|1099.46|1095.46|28
1621236530000|2021-05-17 07:28:50|1099.5|1095.5|1101.72|1097.72|1101.72|1097.72|1099.5|1095.5|28
1621236540000|2021-05-17 07:29:00|1100.78|1096.78|1101.1|1097.1|1102.16|1098.16|1100.73|1096.73|33
1621236550000|2021-05-17 07:29:10|1101.11|1097.11|1101.06|1097.06|1102.79|1098.79|1100.45|1096.45|34
1621236560000|2021-05-17 07:29:20|1101.07|1097.07|1101.36|1097.36|1101.98|1097.98|1101.07|1097.07|14
1621236570000|2021-05-17 07:29:30|1101.34|1097.34|1102.71|1098.71|1102.71|1098.71|1100.95|1096.95|27
1621236580000|2021-05-17 07:29:40|1102.58|1098.58|1102.6|1098.6|1102.82|1098.82|1102.21|1098.21|20
1621236590000|2021-05-17 07:29:50|1102.56|1098.56|1102.8|1098.8|1102.84|1098.84|1102.56|1098.56|16
1621236600000|2021-05-17 07:30:00|1102.82|1098.82|1103.73|1099.73|1103.73|1099.73|1102.65|1098.65|22
1621236610000|2021-05-17 07:30:10|1103.59|1099.59|1106.58|1102.58|1106.58|1102.58|1103.59|1099.59|20
1621236620000|2021-05-17 07:30:20|1106.69|1102.69|1106.3|1102.3|1106.71|1102.71|1106.29|1102.29|18
1621236630000|2021-05-17 07:30:30|1106.28|1102.28|1106.45|1102.45|1106.67|1102.67|1106.19|1102.19|21
1621236640000|2021-05-17 07:30:40|1106.54|1102.54|1106.14|1102.14|1106.67|1102.67|1106.14|1102.14|15
1621236650000|2021-05-17 07:30:50|1106.11|1102.11|1105.74|1101.74|1106.11|1102.11|1105.58|1101.58|20
1621236660000|2021-05-17 07:31:00|1105.78|1101.78|1105.72|1101.72|1105.78|1101.78|1105.6|1101.6|16
1621236670000|2021-05-17 07:31:10|1105.7|1101.7|1104.97|1100.97|1105.7|1101.7|1104.94|1100.94|18
1621236680000|2021-05-17 07:31:20|1105|1101|1104.14|1100.14|1105|1101|1104.14|1100.14|28
1621236690000|2021-05-17 07:31:30|1104.18|1100.18|1103.05|1099.05|1104.18|1100.18|1103|1099|23
1621236700000|2021-05-17 07:31:40|1103|1099|1104|1100|1104|1100|1103|1099|18
1621236710000|2021-05-17 07:31:50|1104.01|1100.01|1103.9|1099.9|1104.1|1100.1|1103.9|1099.9|19
1621236720000|2021-05-17 07:32:00|1103.89|1099.89|1103.91|1099.91|1104.08|1100.08|1103.89|1099.89|14
1621236730000|2021-05-17 07:32:10|1103.86|1099.86|1103.33|1099.33|1103.9|1099.9|1103.33|1099.33|10
1621236740000|2021-05-17 07:32:20|1103.52|1099.52|1102.23|1098.23|1103.52|1099.52|1102.16|1098.16|33
1621236750000|2021-05-17 07:32:30|1102.17|1098.17|1102.54|1098.54|1102.54|1098.54|1101.92|1097.92|23
1621236760000|2021-05-17 07:32:40|1102.55|1098.55|1103.28|1099.28|1103.51|1099.51|1102.55|1098.55|23
1621236770000|2021-05-17 07:32:50|1103.39|1099.39|1101.95|1097.95|1103.39|1099.39|1101.94|1097.94|28
1621236780000|2021-05-17 07:33:00|1101.93|1097.93|1102.08|1098.08|1102.09|1098.09|1101.63|1097.63|19
1621236790000|2021-05-17 07:33:10|1101.93|1097.93|1101.66|1097.66|1101.97|1097.97|1101.45|1097.45|20
1621236800000|2021-05-17 07:33:20|1101.64|1097.64|1101.03|1097.03|1101.64|1097.64|1100.99|1096.99|16
1621236810000|2021-05-17 07:33:30|1101.05|1097.05|1102.39|1098.39|1102.39|1098.39|1101.05|1097.05|21
1621236820000|2021-05-17 07:33:40|1102.31|1098.31|1102.35|1098.35|1102.36|1098.36|1102.16|1098.16|8
1621236830000|2021-05-17 07:33:50|1102.41|1098.41|1104.06|1100.06|1104.06|1100.06|1102.01|1098.01|12
1621236840000|2021-05-17 07:34:00|1103.59|1099.59|1107.18|1103.18|1107.23|1103.23|1103.59|1099.59|18
1621236850000|2021-05-17 07:34:10|1107.1|1103.1|1106.2|1102.2|1107.1|1103.1|1106.14|1102.14|18
1621236860000|2021-05-17 07:34:20|1106.18|1102.18|1106.17|1102.17|1106.27|1102.27|1106.03|1102.03|9
1621236870000|2021-05-17 07:34:30|1106.12|1102.12|1105.19|1101.19|1106.12|1102.12|1105.11|1101.11|27
1621236880000|2021-05-17 07:34:40|1105.3|1101.3|1104.83|1100.83|1105.37|1101.37|1104.83|1100.83|14
1621236890000|2021-05-17 07:34:50|1104.79|1100.79|1104.85|1100.85|1104.87|1100.87|1104.78|1100.78|6
1621236900000|2021-05-17 07:35:00|1104.79|1100.79|1103.64|1099.64|1104.79|1100.79|1103.63|1099.63|30
1621236910000|2021-05-17 07:35:10|1103.63|1099.63|1103.62|1099.62|1104.49|1100.49|1103.31|1099.31|28
1621236920000|2021-05-17 07:35:20|1103.73|1099.73|1103.51|1099.51|1103.85|1099.85|1103.4|1099.4|18
1621236930000|2021-05-17 07:35:30|1103.5|1099.5|1103.63|1099.63|1104.58|1100.58|1103.5|1099.5|15
1621236940000|2021-05-17 07:35:40|1103.65|1099.65|1104.19|1100.19|1104.32|1100.32|1103.65|1099.65|11
1621236950000|2021-05-17 07:35:50|1104.18|1100.18|1105.02|1101.02|1105.36|1101.36|1104.18|1100.18|19
1621236960000|2021-05-17 07:36:00|1105|1101|1104.68|1100.68|1105|1101|1103.84|1099.84|26
1621236970000|2021-05-17 07:36:10|1104.25|1100.25|1104.12|1100.12|1104.62|1100.62|1103.49|1099.49|29
1621236980000|2021-05-17 07:36:20|1104.13|1100.13|1104.92|1100.92|1104.92|1100.92|1103.79|1099.79|22
1621236990000|2021-05-17 07:36:30|1105.03|1101.03|1104.03|1100.03|1105.03|1101.03|1103.9|1099.9|23
1621237000000|2021-05-17 07:36:40|1104.16|1100.16|1105.16|1101.16|1105.16|1101.16|1104.03|1100.03|26
1621237010000|2021-05-17 07:36:50|1105|1101|1104.96|1100.96|1105.11|1101.11|1104.89|1100.89|17
1621237020000|2021-05-17 07:37:00|1104.97|1100.97|1105.18|1101.18|1105.18|1101.18|1104.62|1100.62|23
1621237030000|2021-05-17 07:37:10|1104.98|1100.98|1105.04|1101.04|1105.24|1101.24|1104.62|1100.62|20
1621237040000|2021-05-17 07:37:20|1105.03|1101.03|1105.14|1101.14|1106.29|1102.29|1105.03|1101.03|20
1621237050000|2021-05-17 07:37:30|1106.41|1102.41|1107.11|1103.11|1107.11|1103.11|1105.24|1101.24|21
1621237060000|2021-05-17 07:37:40|1107.29|1103.29|1108.83|1104.83|1108.83|1104.83|1105.71|1101.71|20
1621237070000|2021-05-17 07:37:50|1108.98|1104.98|1108.97|1104.97|1108.99|1104.99|1108.07|1104.07|18
1621237080000|2021-05-17 07:38:00|1109|1105|1108.99|1104.99|1109.02|1105.02|1108.29|1104.29|21
1621237090000|2021-05-17 07:38:10|1108.97|1104.97|1107.15|1103.15|1108.97|1104.97|1107.15|1103.15|28
1621237100000|2021-05-17 07:38:20|1107.67|1103.67|1107.03|1103.03|1107.67|1103.67|1106.15|1102.15|23
1621237110000|2021-05-17 07:38:30|1107.09|1103.09|1106.29|1102.29|1107.09|1103.09|1105.97|1101.97|15
1621237120000|2021-05-17 07:38:40|1106.03|1102.03|1106.08|1102.08|1106.22|1102.22|1105.23|1101.23|24
1621237130000|2021-05-17 07:38:50|1105.9|1101.9|1105.67|1101.67|1106.1|1102.1|1105.38|1101.38|27
1621237140000|2021-05-17 07:39:00|1105.81|1101.81|1104.56|1100.56|1105.84|1101.84|1104.51|1100.51|22
1621237150000|2021-05-17 07:39:10|1104.54|1100.54|1103.49|1099.49|1104.54|1100.54|1103.31|1099.31|25
1621237160000|2021-05-17 07:39:20|1103.43|1099.43|1103.26|1099.26|1103.44|1099.44|1103.02|1099.02|25
1621237170000|2021-05-17 07:39:30|1103.24|1099.24|1102.35|1098.35|1103.39|1099.39|1102.2|1098.2|28
1621237180000|2021-05-17 07:39:40|1102.32|1098.32|1101.57|1097.57|1102.45|1098.45|1101.28|1097.28|23
1621237190000|2021-05-17 07:39:50|1101.53|1097.53|1101.75|1097.75|1101.75|1097.75|1101.07|1097.07|27
1621237200000|2021-05-17 07:40:00|1101.76|1097.76|1101.6|1097.6|1102.41|1098.41|1101.6|1097.6|19
1621237210000|2021-05-17 07:40:10|1101.53|1097.53|1100.16|1096.16|1101.62|1097.62|1100.16|1096.16|26
1621237220000|2021-05-17 07:40:20|1100.18|1096.18|1100.14|1096.14|1100.23|1096.23|1099.81|1095.81|26
1621237230000|2021-05-17 07:40:30|1100.16|1096.16|1100.21|1096.21|1100.38|1096.38|1100.13|1096.13|21
1621237240000|2021-05-17 07:40:40|1100.16|1096.16|1100.39|1096.39|1100.64|1096.64|1100|1096|13
1621237250000|2021-05-17 07:40:50|1100.37|1096.37|1102.61|1098.61|1102.61|1098.61|1100.37|1096.37|26
1621237260000|2021-05-17 07:41:00|1102.71|1098.71|1104.77|1100.77|1104.79|1100.79|1102.51|1098.51|26
1621237270000|2021-05-17 07:41:10|1104.78|1100.78|1105.37|1101.37|1105.44|1101.44|1104.73|1100.73|19
1621237280000|2021-05-17 07:41:20|1105.32|1101.32|1104.35|1100.35|1105.32|1101.32|1104.27|1100.27|24
1621237290000|2021-05-17 07:41:30|1104.33|1100.33|1103.2|1099.2|1104.35|1100.35|1103.19|1099.19|22
1621237300000|2021-05-17 07:41:40|1103.18|1099.18|1102.96|1098.96|1103.19|1099.19|1102.84|1098.84|15
1621237310000|2021-05-17 07:41:50|1102.88|1098.88|1103.15|1099.15|1103.42|1099.42|1102.77|1098.77|20
1621237320000|2021-05-17 07:42:00|1103.08|1099.08|1102.67|1098.67|1103.6|1099.6|1102.67|1098.67|28
1621237330000|2021-05-17 07:42:10|1102.71|1098.71|1103.09|1099.09|1103.09|1099.09|1102.35|1098.35|25
1621237340000|2021-05-17 07:42:20|1103.08|1099.08|1102.76|1098.76|1103.11|1099.11|1102.55|1098.55|26
1621237350000|2021-05-17 07:42:30|1102.82|1098.82|1102.97|1098.97|1103.06|1099.06|1102.82|1098.82|25
1621237360000|2021-05-17 07:42:40|1102.92|1098.92|1102.77|1098.77|1103.15|1099.15|1102.47|1098.47|27
1621237370000|2021-05-17 07:42:50|1102.67|1098.67|1103.01|1099.01|1103.27|1099.27|1102.67|1098.67|27
1621237380000|2021-05-17 07:43:00|1102.99|1098.99|1103.41|1099.41|1103.61|1099.61|1102.97|1098.97|19
1621237390000|2021-05-17 07:43:10|1103.25|1099.25|1105.38|1101.38|1105.38|1101.38|1103.25|1099.25|17
1621237400000|2021-05-17 07:43:20|1105.45|1101.45|1104.72|1100.72|1105.54|1101.54|1104.64|1100.64|15
1621237410000|2021-05-17 07:43:30|1104.9|1100.9|1105.98|1101.98|1105.98|1101.98|1104.9|1100.9|21
1621237420000|2021-05-17 07:43:40|1105.71|1101.71|1104.77|1100.77|1105.84|1101.84|1104.28|1100.28|24
1621237430000|2021-05-17 07:43:50|1104.7|1100.7|1106.32|1102.32|1106.43|1102.43|1104.7|1100.7|25
1621237440000|2021-05-17 07:44:00|1106.21|1102.21|1105.74|1101.74|1106.21|1102.21|1105.38|1101.38|23
1621237450000|2021-05-17 07:44:10|1105.75|1101.75|1105.14|1101.14|1105.8|1101.8|1105.12|1101.12|23
1621237460000|2021-05-17 07:44:20|1105.04|1101.04|1103.96|1099.96|1105.04|1101.04|1103.94|1099.94|21
1621237470000|2021-05-17 07:44:30|1104.06|1100.06|1105.83|1101.83|1105.83|1101.83|1104.06|1100.06|31
1621237480000|2021-05-17 07:44:40|1105.82|1101.82|1106.55|1102.55|1106.66|1102.66|1105.82|1101.82|17
1621237490000|2021-05-17 07:44:50|1106.64|1102.64|1107.57|1103.57|1107.72|1103.72|1106.62|1102.62|14
1621237500000|2021-05-17 07:45:00|1107.55|1103.55|1106.78|1102.78|1107.55|1103.55|1106.78|1102.78|16
1621237510000|2021-05-17 07:45:10|1106.8|1102.8|1106.12|1102.12|1106.87|1102.87|1106.12|1102.12|22
1621237520000|2021-05-17 07:45:20|1105.98|1101.98|1105.14|1101.14|1105.98|1101.98|1104.24|1100.24|29
1621237530000|2021-05-17 07:45:30|1105.15|1101.15|1105.92|1101.92|1106.16|1102.16|1105.15|1101.15|22
1621237540000|2021-05-17 07:45:40|1105.91|1101.91|1105.84|1101.84|1105.96|1101.96|1105.66|1101.66|23
1621237550000|2021-05-17 07:45:50|1105.81|1101.81|1105.05|1101.05|1105.81|1101.81|1104.98|1100.98|27
1621237560000|2021-05-17 07:46:00|1105.06|1101.06|1104.24|1100.24|1105.06|1101.06|1104.21|1100.21|30
1621237570000|2021-05-17 07:46:10|1104.31|1100.31|1105.78|1101.78|1105.88|1101.88|1104.06|1100.06|27
1621237580000|2021-05-17 07:46:20|1105.66|1101.66|1105.79|1101.79|1105.84|1101.84|1105.66|1101.66|6
1621237590000|2021-05-17 07:46:30|1105.57|1101.57|1104.45|1100.45|1105.63|1101.63|1104.44|1100.44|22
1621237600000|2021-05-17 07:46:40|1104.44|1100.44|1104.01|1100.01|1104.44|1100.44|1103.68|1099.68|26
1621237610000|2021-05-17 07:46:50|1103.76|1099.76|1103.5|1099.5|1103.93|1099.93|1103.49|1099.49|16
1621237620000|2021-05-17 07:47:00|1103.45|1099.45|1102.73|1098.73|1103.45|1099.45|1102.55|1098.55|14
1621237630000|2021-05-17 07:47:10|1102.77|1098.77|1103.68|1099.68|1103.73|1099.73|1102.77|1098.77|21
1621237640000|2021-05-17 07:47:20|1103.71|1099.71|1105.23|1101.23|1105.23|1101.23|1103.71|1099.71|30
1621237650000|2021-05-17 07:47:30|1105.22|1101.22|1104.58|1100.58|1105.49|1101.49|1104.54|1100.54|29
1621237660000|2021-05-17 07:47:40|1104.59|1100.59|1105.19|1101.19|1105.69|1101.69|1104.36|1100.36|35
1621237670000|2021-05-17 07:47:50|1105.22|1101.22|1104.3|1100.3|1105.22|1101.22|1104.25|1100.25|32
1621237680000|2021-05-17 07:48:00|1104.4|1100.4|1105.97|1101.97|1106.45|1102.45|1104.33|1100.33|34
1621237690000|2021-05-17 07:48:10|1105.99|1101.99|1106.61|1102.61|1106.76|1102.76|1105.99|1101.99|34
1621237700000|2021-05-17 07:48:20|1106.44|1102.44|1105.76|1101.76|1106.48|1102.48|1105.49|1101.49|32
1621237710000|2021-05-17 07:48:30|1105.81|1101.81|1105.99|1101.99|1106.02|1102.02|1105.69|1101.69|26
1621237720000|2021-05-17 07:48:40|1106|1102|1106.3|1102.3|1106.41|1102.41|1105.86|1101.86|21
1621237730000|2021-05-17 07:48:50|1106.83|1102.83|1108.3|1104.3|1108.3|1104.3|1106.6|1102.6|25
1621237740000|2021-05-17 07:49:00|1108.33|1104.33|1110.28|1106.28|1110.35|1106.35|1108.33|1104.33|23
1621237750000|2021-05-17 07:49:10|1110.22|1106.22|1110.5|1106.5|1111.26|1107.26|1109.61|1105.61|22
1621237760000|2021-05-17 07:49:20|1110.33|1106.33|1110.13|1106.13|1110.99|1106.99|1110.1|1106.1|32
1621237770000|2021-05-17 07:49:30|1110.12|1106.12|1108.6|1104.6|1110.24|1106.24|1108.49|1104.49|38
1621237780000|2021-05-17 07:49:40|1108.47|1104.47|1108.21|1104.21|1108.47|1104.47|1107.93|1103.93|25
1621237790000|2021-05-17 07:49:50|1107.93|1103.93|1107.84|1103.84|1108.06|1104.06|1107.81|1103.81|26
1621237800000|2021-05-17 07:50:00|1107.91|1103.91|1107.8|1103.8|1107.96|1103.96|1107.76|1103.76|18
1621237810000|2021-05-17 07:50:10|1107.79|1103.79|1107.56|1103.56|1107.83|1103.83|1107.56|1103.56|20
1621237820000|2021-05-17 07:50:20|1107.42|1103.42|1106.18|1102.18|1107.42|1103.42|1106.14|1102.14|31
1621237830000|2021-05-17 07:50:30|1106.19|1102.19|1106.6|1102.6|1106.74|1102.74|1106.19|1102.19|29
1621237840000|2021-05-17 07:50:40|1106.59|1102.59|1106.51|1102.51|1106.84|1102.84|1106.51|1102.51|25
1621237850000|2021-05-17 07:50:50|1106.53|1102.53|1107.42|1103.42|1107.44|1103.44|1106.53|1102.53|25
1621237860000|2021-05-17 07:51:00|1107.49|1103.49|1107.85|1103.85|1107.85|1103.85|1107.41|1103.41|27
1621237870000|2021-05-17 07:51:10|1107.82|1103.82|1108.01|1104.01|1108.04|1104.04|1107.69|1103.69|22
1621237880000|2021-05-17 07:51:20|1108.02|1104.02|1108.08|1104.08|1108.08|1104.08|1107.82|1103.82|22
1621237890000|2021-05-17 07:51:30|1108.01|1104.01|1107.88|1103.88|1108.14|1104.14|1107.56|1103.56|18
1621237900000|2021-05-17 07:51:40|1107.89|1103.89|1107.85|1103.85|1108|1104|1107.82|1103.82|23
1621237910000|2021-05-17 07:51:50|1107.86|1103.86|1108.06|1104.06|1108.1|1104.1|1107.86|1103.86|19
1621237920000|2021-05-17 07:52:00|1108.08|1104.08|1110.85|1106.85|1110.85|1106.85|1107.97|1103.97|27
1621237930000|2021-05-17 07:52:10|1110.39|1106.39|1111.34|1107.34|1111.56|1107.56|1110.39|1106.39|12
1621237940000|2021-05-17 07:52:20|1111.61|1107.61|1112.39|1108.39|1112.63|1108.63|1111.61|1107.61|16
1621237950000|2021-05-17 07:52:30|1112.06|1108.06|1112.18|1108.18|1112.51|1108.51|1111.95|1107.95|21
1621237960000|2021-05-17 07:52:40|1112.25|1108.25|1112.12|1108.12|1112.25|1108.25|1111.94|1107.94|15
1621237970000|2021-05-17 07:52:50|1112.43|1108.43|1112.26|1108.26|1112.43|1108.43|1112.13|1108.13|13
1621237980000|2021-05-17 07:53:00|1112.29|1108.29|1112.29|1108.29|1112.29|1108.29|1110.31|1106.31|6
1621237990000|2021-05-17 07:53:10|1113.41|1109.41|1114.07|1110.07|1114.16|1110.16|1113.19|1109.19|13
1621238000000|2021-05-17 07:53:20|1114.2|1110.2|1114.15|1110.15|1114.37|1110.37|1114.15|1110.15|4
1621238010000|2021-05-17 07:53:30|1114.06|1110.06|1114.28|1110.28|1114.28|1110.28|1114.06|1110.06|7
1621238020000|2021-05-17 07:53:40|1114.29|1110.29|1114.64|1110.64|1114.77|1110.77|1114.29|1110.29|15
1621238030000|2021-05-17 07:53:50|1114.33|1110.33|1114.42|1110.42|1114.85|1110.85|1114.33|1110.33|7
1621238040000|2021-05-17 07:54:00|1114.54|1110.54|1115.72|1111.72|1115.91|1111.91|1114.54|1110.54|18
1621238050000|2021-05-17 07:54:10|1115.82|1111.82|1115.47|1111.47|1115.92|1111.92|1115.13|1111.13|16
1621238060000|2021-05-17 07:54:20|1115.44|1111.44|1113.76|1109.76|1115.44|1111.44|1113.76|1109.76|25
1621238070000|2021-05-17 07:54:30|1113.84|1109.84|1114.17|1110.17|1114.17|1110.17|1113.57|1109.57|25
1621238080000|2021-05-17 07:54:40|1114.15|1110.15|1114.16|1110.16|1114.24|1110.24|1114.08|1110.08|14
1621238090000|2021-05-17 07:54:50|1114.1|1110.1|1114.31|1110.31|1114.39|1110.39|1113.7|1109.7|24
1621238100000|2021-05-17 07:55:00|1114.39|1110.39|1114.94|1110.94|1114.94|1110.94|1114.39|1110.39|15
1621238110000|2021-05-17 07:55:10|1114.92|1110.92|1115.65|1111.65|1115.67|1111.67|1114.82|1110.82|12
1621238120000|2021-05-17 07:55:20|1115.66|1111.66|1116.03|1112.03|1116.07|1112.07|1115.66|1111.66|12
1621238130000|2021-05-17 07:55:30|1116.11|1112.11|1116.96|1112.96|1116.96|1112.96|1116.11|1112.11|12
1621238140000|2021-05-17 07:55:40|1116.87|1112.87|1116.33|1112.33|1116.97|1112.97|1116.25|1112.25|25
1621238150000|2021-05-17 07:55:50|1116.49|1112.49|1116.82|1112.82|1116.83|1112.83|1116.49|1112.49|21
1621238160000|2021-05-17 07:56:00|1116.83|1112.83|1116.72|1112.72|1116.92|1112.92|1116.72|1112.72|13
1621238170000|2021-05-17 07:56:10|1116.69|1112.69|1116.65|1112.65|1116.82|1112.82|1116.42|1112.42|26
1621238180000|2021-05-17 07:56:20|1116.66|1112.66|1116.72|1112.72|1116.73|1112.73|1116.41|1112.41|25
1621238190000|2021-05-17 07:56:30|1116.67|1112.67|1116.85|1112.85|1116.85|1112.85|1116.61|1112.61|26
1621238200000|2021-05-17 07:56:40|1116.84|1112.84|1116.85|1112.85|1116.85|1112.85|1116.82|1112.82|5
1621238210000|2021-05-17 07:56:50|1116.84|1112.84|1116.8|1112.8|1116.85|1112.85|1116.78|1112.78|8
1621238220000|2021-05-17 07:57:00|1116.79|1112.79|1116.87|1112.87|1116.87|1112.87|1116.79|1112.79|5
1621238230000|2021-05-17 07:57:10|1116.85|1112.85|1117.07|1113.07|1117.1|1113.1|1116.79|1112.79|17
1621238240000|2021-05-17 07:57:20|1117.04|1113.04|1117.01|1113.01|1117.08|1113.08|1116.8|1112.8|25
1621238250000|2021-05-17 07:57:30|1117.02|1113.02|1116.89|1112.89|1117.02|1113.02|1116.89|1112.89|15
1621238260000|2021-05-17 07:57:40|1116.83|1112.83|1117.39|1113.39|1117.45|1113.45|1116.83|1112.83|17
1621238270000|2021-05-17 07:57:50|1118.1|1114.1|1118.75|1114.75|1118.75|1114.75|1117.89|1113.89|7
1621238280000|2021-05-17 07:58:00|1118.77|1114.77|1118.82|1114.82|1118.82|1114.82|1118.77|1114.77|2
1621238290000|2021-05-17 07:58:10|1119.04|1115.04|1119.1|1115.1|1119.1|1115.1|1119.04|1115.04|5
1621238300000|2021-05-17 07:58:20|1119.72|1115.72|1119.72|1115.72|1119.77|1115.77|1119.71|1115.71|9
1621238310000|2021-05-17 07:58:30|1119.71|1115.71|1119.3|1115.3|1119.71|1115.71|1119.3|1115.3|23
1621238320000|2021-05-17 07:58:40|1118.9|1114.9|1117.62|1113.62|1118.93|1114.93|1117.43|1113.43|33
1621238330000|2021-05-17 07:58:50|1117.44|1113.44|1118.7|1114.7|1118.72|1114.72|1117.41|1113.41|17
1621238340000|2021-05-17 07:59:00|1118.92|1114.92|1119.47|1115.47|1119.47|1115.47|1118.36|1114.36|24
1621238350000|2021-05-17 07:59:10|1119.49|1115.49|1118.26|1114.26|1120.01|1116.01|1118.26|1114.26|31
1621238360000|2021-05-17 07:59:20|1118.18|1114.18|1116.54|1112.54|1118.28|1114.28|1116.54|1112.54|29
1621238370000|2021-05-17 07:59:30|1116.63|1112.63|1116.34|1112.34|1117.75|1113.75|1116.34|1112.34|36
1621238380000|2021-05-17 07:59:40|1116.31|1112.31|1115.91|1111.91|1116.88|1112.88|1115.63|1111.63|21
1621238390000|2021-05-17 07:59:50|1115.52|1111.52|1114.93|1110.93|1115.66|1111.66|1114.72|1110.72|25
1621238400000|2021-05-17 08:00:00|1114.92|1110.92|1115.84|1111.84|1115.84|1111.84|1114.92|1110.92|7
1621238410000|2021-05-17 08:00:10|1115.33|1111.33|1114.38|1110.38|1115.51|1111.51|1114.38|1110.38|16
1621238420000|2021-05-17 08:00:20|1114.36|1110.36|1114.06|1110.06|1114.36|1110.36|1114.04|1110.04|16
1621238430000|2021-05-17 08:00:30|1114.09|1110.09|1114.78|1110.78|1114.81|1110.81|1114.08|1110.08|24
1621238440000|2021-05-17 08:00:40|1114.95|1110.95|1117.15|1113.15|1117.23|1113.23|1114.94|1110.94|18
1621238450000|2021-05-17 08:00:50|1116.88|1112.88|1118.84|1114.84|1118.95|1114.95|1116.88|1112.88|19
1621238460000|2021-05-17 08:01:00|1118.8|1114.8|1117.06|1113.06|1118.8|1114.8|1117.06|1113.06|28
1621238470000|2021-05-17 08:01:10|1117.38|1113.38|1118.97|1114.97|1119.02|1115.02|1116.74|1112.74|24
1621238480000|2021-05-17 08:01:20|1118.9|1114.9|1119|1115|1119.01|1115.01|1118.9|1114.9|9
1621238490000|2021-05-17 08:01:30|1118.95|1114.95|1118.95|1114.95|1119.02|1115.02|1118.95|1114.95|10
1621238500000|2021-05-17 08:01:40|1118.39|1114.39|1120.83|1116.83|1120.83|1116.83|1118.39|1114.39|14
1621238510000|2021-05-17 08:01:50|1120.84|1116.84|1120.18|1116.18|1120.88|1116.88|1119.87|1115.87|25
1621238520000|2021-05-17 08:02:00|1120.19|1116.19|1119.41|1115.41|1120.26|1116.26|1118.63|1114.63|24
1621238530000|2021-05-17 08:02:10|1119.48|1115.48|1120.1|1116.1|1121.07|1117.07|1119.48|1115.48|22
1621238540000|2021-05-17 08:02:20|1120.21|1116.21|1119.53|1115.53|1120.41|1116.41|1119.19|1115.19|28
1621238550000|2021-05-17 08:02:30|1119.87|1115.87|1119.19|1115.19|1120.18|1116.18|1119.17|1115.17|27
1621238560000|2021-05-17 08:02:40|1119.36|1115.36|1120.22|1116.22|1120.24|1116.24|1119.36|1115.36|27
1621238570000|2021-05-17 08:02:50|1119.77|1115.77|1118.94|1114.94|1120.04|1116.04|1118.93|1114.93|26
1621238580000|2021-05-17 08:03:00|1118.86|1114.86|1119.56|1115.56|1119.77|1115.77|1118.84|1114.84|27
1621238590000|2021-05-17 08:03:10|1119.88|1115.88|1120.53|1116.53|1120.53|1116.53|1119.88|1115.88|25
1621238600000|2021-05-17 08:03:20|1120.51|1116.51|1120.04|1116.04|1120.51|1116.51|1119.29|1115.29|24
1621238610000|2021-05-17 08:03:30|1120.08|1116.08|1120.16|1116.16|1120.54|1116.54|1120.08|1116.08|31
1621238620000|2021-05-17 08:03:40|1120.23|1116.23|1119.74|1115.74|1120.3|1116.3|1119.73|1115.73|31
1621238630000|2021-05-17 08:03:50|1119.75|1115.75|1119.99|1115.99|1120.15|1116.15|1119.74|1115.74|14
1621238640000|2021-05-17 08:04:00|1120|1116|1119.89|1115.89|1120.02|1116.02|1119.88|1115.88|22
1621238650000|2021-05-17 08:04:10|1119.88|1115.88|1119.84|1115.84|1119.89|1115.89|1119.74|1115.74|18
1621238660000|2021-05-17 08:04:20|1119.93|1115.93|1119.7|1115.7|1120.17|1116.17|1119.67|1115.67|23
1621238670000|2021-05-17 08:04:30|1119.67|1115.67|1120.26|1116.26|1120.62|1116.62|1119.67|1115.67|25
1621238680000|2021-05-17 08:04:40|1120.27|1116.27|1119.72|1115.72|1120.35|1116.35|1119.72|1115.72|19
1621238690000|2021-05-17 08:04:50|1119.7|1115.7|1119.22|1115.22|1119.7|1115.7|1118.97|1114.97|28
1621238700000|2021-05-17 08:05:00|1119.21|1115.21|1120.39|1116.39|1120.42|1116.42|1119.17|1115.17|34
1621238710000|2021-05-17 08:05:10|1120.4|1116.4|1119.65|1115.65|1120.4|1116.4|1119.65|1115.65|13
1621238720000|2021-05-17 08:05:20|1119.45|1115.45|1119.54|1115.54|1119.59|1115.59|1119.16|1115.16|29
1621238730000|2021-05-17 08:05:30|1119.58|1115.58|1118.73|1114.73|1119.7|1115.7|1118.69|1114.69|28
1621238740000|2021-05-17 08:05:40|1118.72|1114.72|1118.14|1114.14|1118.76|1114.76|1117.71|1113.71|28
1621238750000|2021-05-17 08:05:50|1118.2|1114.2|1118.85|1114.85|1119.19|1115.19|1118.07|1114.07|34
1621238760000|2021-05-17 08:06:00|1118.86|1114.86|1117.38|1113.38|1118.96|1114.96|1117.34|1113.34|33
1621238770000|2021-05-17 08:06:10|1117.44|1113.44|1114.77|1110.77|1117.45|1113.45|1114.77|1110.77|35
1621238780000|2021-05-17 08:06:20|1114.46|1110.46|1113.71|1109.71|1114.58|1110.58|1113.61|1109.61|28
1621238790000|2021-05-17 08:06:30|1113.94|1109.94|1113.83|1109.83|1113.95|1109.95|1113.83|1109.83|17
1621238800000|2021-05-17 08:06:40|1113.81|1109.81|1113.62|1109.62|1113.82|1109.82|1113.62|1109.62|18
1621238810000|2021-05-17 08:06:50|1113.59|1109.59|1111.59|1107.59|1113.59|1109.59|1111.59|1107.59|32
1621238820000|2021-05-17 08:07:00|1111.58|1107.58|1113.22|1109.22|1113.23|1109.23|1111.43|1107.43|26
1621238830000|2021-05-17 08:07:10|1112.98|1108.98|1112.38|1108.38|1112.98|1108.98|1112.21|1108.21|26
1621238840000|2021-05-17 08:07:20|1112.36|1108.36|1111.2|1107.2|1112.36|1108.36|1111.1|1107.1|27
1621238850000|2021-05-17 08:07:30|1111.1|1107.1|1110.26|1106.26|1111.33|1107.33|1110.02|1106.02|31
1621238860000|2021-05-17 08:07:40|1110.31|1106.31|1109.34|1105.34|1110.33|1106.33|1109.34|1105.34|14
1621238870000|2021-05-17 08:07:50|1109.38|1105.38|1108.26|1104.26|1109.52|1105.52|1108.16|1104.16|30
1621238880000|2021-05-17 08:08:00|1108.27|1104.27|1107.63|1103.63|1108.3|1104.3|1107.54|1103.54|18
1621238890000|2021-05-17 08:08:10|1107.68|1103.68|1107.67|1103.67|1107.72|1103.72|1107.04|1103.04|26
1621238900000|2021-05-17 08:08:20|1107.77|1103.77|1107.07|1103.07|1107.88|1103.88|1106.67|1102.67|14
1621238910000|2021-05-17 08:08:30|1107.04|1103.04|1106.51|1102.51|1107.07|1103.07|1106.44|1102.44|15
1621238920000|2021-05-17 08:08:40|1106.43|1102.43|1106.31|1102.31|1106.63|1102.63|1106.11|1102.11|25
1621238930000|2021-05-17 08:08:50|1106.29|1102.29|1105.24|1101.24|1106.29|1102.29|1105.24|1101.24|24
1621238940000|2021-05-17 08:09:00|1105.25|1101.25|1106.07|1102.07|1106.24|1102.24|1105.25|1101.25|18
1621238950000|2021-05-17 08:09:10|1106.01|1102.01|1106.43|1102.43|1106.45|1102.45|1106.01|1102.01|11
1621238960000|2021-05-17 08:09:20|1106.4|1102.4|1107.46|1103.46|1107.46|1103.46|1106.4|1102.4|13
1621238970000|2021-05-17 08:09:30|1107.66|1103.66|1107.64|1103.64|1107.66|1103.66|1107.64|1103.64|2
1621238980000|2021-05-17 08:09:40|1107.63|1103.63|1107.4|1103.4|1107.63|1103.63|1107.3|1103.3|13
1621238990000|2021-05-17 08:09:50|1107.32|1103.32|1106.63|1102.63|1107.4|1103.4|1106.59|1102.59|16
1621239000000|2021-05-17 08:10:00|1106.62|1102.62|1104.49|1100.49|1106.65|1102.65|1104.21|1100.21|25
1621239010000|2021-05-17 08:10:10|1104.51|1100.51|1103.07|1099.07|1104.51|1100.51|1103.07|1099.07|26
1621239020000|2021-05-17 08:10:20|1103.03|1099.03|1103.28|1099.28|1103.78|1099.78|1102.26|1098.26|35
1621239030000|2021-05-17 08:10:30|1103.37|1099.37|1103.6|1099.6|1104.26|1100.26|1103.37|1099.37|23
1621239040000|2021-05-17 08:10:40|1104.01|1100.01|1103.68|1099.68|1104.08|1100.08|1103.29|1099.29|26
1621239050000|2021-05-17 08:10:50|1103.74|1099.74|1103.83|1099.83|1104.01|1100.01|1103.68|1099.68|19
1621239060000|2021-05-17 08:11:00|1103.56|1099.56|1102.31|1098.31|1103.63|1099.63|1102.31|1098.31|20
1621239070000|2021-05-17 08:11:10|1102.28|1098.28|1102.37|1098.37|1102.49|1098.49|1102.28|1098.28|18
1621239080000|2021-05-17 08:11:20|1102.41|1098.41|1101.9|1097.9|1102.41|1098.41|1101.83|1097.83|13
1621239090000|2021-05-17 08:11:30|1101.92|1097.92|1102.38|1098.38|1102.49|1098.49|1101.75|1097.75|18
1621239100000|2021-05-17 08:11:40|1102.34|1098.34|1102.42|1098.42|1102.49|1098.49|1102.34|1098.34|11
1621239110000|2021-05-17 08:11:50|1102.52|1098.52|1103.67|1099.67|1103.74|1099.74|1102.52|1098.52|21
1621239120000|2021-05-17 08:12:00|1103.86|1099.86|1105.48|1101.48|1105.48|1101.48|1103.83|1099.83|24
1621239130000|2021-05-17 08:12:10|1105.63|1101.63|1106.44|1102.44|1106.44|1102.44|1105.63|1101.63|3
1621239140000|2021-05-17 08:12:20|1106.26|1102.26|1105.84|1101.84|1106.27|1102.27|1105.84|1101.84|14
1621239150000|2021-05-17 08:12:30|1105.82|1101.82|1105.85|1101.85|1105.85|1101.85|1105.71|1101.71|16
1621239160000|2021-05-17 08:12:40|1105.88|1101.88|1103.69|1099.69|1105.93|1101.93|1103.65|1099.65|25
1621239170000|2021-05-17 08:12:50|1103.68|1099.68|1102.4|1098.4|1104.26|1100.26|1102.4|1098.4|30
1621239180000|2021-05-17 08:13:00|1102.44|1098.44|1101.99|1097.99|1102.47|1098.47|1101.91|1097.91|23
1621239190000|2021-05-17 08:13:10|1102|1098|1102.54|1098.54|1102.54|1098.54|1102|1098|21
1621239200000|2021-05-17 08:13:20|1102.55|1098.55|1103.53|1099.53|1103.53|1099.53|1102.55|1098.55|19
1621239210000|2021-05-17 08:13:30|1103.55|1099.55|1104.73|1100.73|1104.75|1100.75|1103.53|1099.53|16
1621239220000|2021-05-17 08:13:40|1104.68|1100.68|1104.66|1100.66|1104.92|1100.92|1104.66|1100.66|11
1621239230000|2021-05-17 08:13:50|1104.78|1100.78|1105.02|1101.02|1105.03|1101.03|1104.51|1100.51|18
1621239240000|2021-05-17 08:14:00|1105.15|1101.15|1105.01|1101.01|1105.42|1101.42|1104.14|1100.14|17
1621239250000|2021-05-17 08:14:10|1104.97|1100.97|1106.2|1102.2|1106.2|1102.2|1104.6|1100.6|25
1621239260000|2021-05-17 08:14:20|1106.24|1102.24|1105.5|1101.5|1106.24|1102.24|1105.07|1101.07|20
1621239270000|2021-05-17 08:14:30|1105.57|1101.57|1106.84|1102.84|1106.84|1102.84|1105.57|1101.57|26
1621239280000|2021-05-17 08:14:40|1106.87|1102.87|1108.64|1104.64|1108.64|1104.64|1106.87|1102.87|19
1621239290000|2021-05-17 08:14:50|1108.48|1104.48|1108.64|1104.64|1108.64|1104.64|1108.08|1104.08|8
1621239300000|2021-05-17 08:15:00|1108.4|1104.4|1108.11|1104.11|1108.64|1104.64|1107.17|1103.17|14
1621239310000|2021-05-17 08:15:10|1108.21|1104.21|1106.75|1102.75|1108.21|1104.21|1106.74|1102.74|25
1621239320000|2021-05-17 08:15:20|1106.57|1102.57|1106.23|1102.23|1106.74|1102.74|1105.92|1101.92|22
1621239330000|2021-05-17 08:15:30|1106.28|1102.28|1106.05|1102.05|1106.4|1102.4|1104.81|1100.81|26
1621239340000|2021-05-17 08:15:40|1105.68|1101.68|1105.08|1101.08|1106.69|1102.69|1104.57|1100.57|29
1621239350000|2021-05-17 08:15:50|1104.82|1100.82|1105.91|1101.91|1105.91|1101.91|1104.57|1100.57|27
1621239360000|2021-05-17 08:16:00|1105.51|1101.51|1104.79|1100.79|1105.52|1101.52|1104.73|1100.73|19
1621239370000|2021-05-17 08:16:10|1105.1|1101.1|1104.02|1100.02|1105.58|1101.58|1104.01|1100.01|29
1621239380000|2021-05-17 08:16:20|1104.03|1100.03|1103.37|1099.37|1104.47|1100.47|1103.36|1099.36|19
1621239390000|2021-05-17 08:16:30|1103.35|1099.35|1103.06|1099.06|1103.83|1099.83|1103.01|1099.01|14
1621239400000|2021-05-17 08:16:40|1103.42|1099.42|1102.29|1098.29|1103.42|1099.42|1102.29|1098.29|14
1621239410000|2021-05-17 08:16:50|1102.37|1098.37|1103.34|1099.34|1103.35|1099.35|1102.37|1098.37|14
1621239420000|2021-05-17 08:17:00|1103.38|1099.38|1103.84|1099.84|1103.94|1099.94|1103.38|1099.38|14
1621239430000|2021-05-17 08:17:10|1103.72|1099.72|1102.56|1098.56|1103.72|1099.72|1102.56|1098.56|21
1621239440000|2021-05-17 08:17:20|1102.54|1098.54|1102.5|1098.5|1102.59|1098.59|1102.33|1098.33|13
1621239450000|2021-05-17 08:17:30|1102.37|1098.37|1102.38|1098.38|1102.78|1098.78|1101.98|1097.98|30
1621239460000|2021-05-17 08:17:40|1102.39|1098.39|1102.62|1098.62|1102.66|1098.66|1102.27|1098.27|18
1621239470000|2021-05-17 08:17:50|1102.6|1098.6|1103.99|1099.99|1104|1100|1102.54|1098.54|29
1621239480000|2021-05-17 08:18:00|1103.98|1099.98|1104.65|1100.65|1105.23|1101.23|1103.98|1099.98|25
1621239490000|2021-05-17 08:18:10|1104.66|1100.66|1103.42|1099.42|1104.68|1100.68|1103.41|1099.41|22
1621239500000|2021-05-17 08:18:20|1103.31|1099.31|1102.24|1098.24|1103.31|1099.31|1102.19|1098.19|22
1621239510000|2021-05-17 08:18:30|1102.22|1098.22|1102.04|1098.04|1102.3|1098.3|1101.97|1097.97|25
1621239520000|2021-05-17 08:18:40|1102.14|1098.14|1101.68|1097.68|1102.14|1098.14|1101.64|1097.64|12
1621239530000|2021-05-17 08:18:50|1101.74|1097.74|1101.73|1097.73|1101.84|1097.84|1101.71|1097.71|13
1621239540000|2021-05-17 08:19:00|1101.74|1097.74|1101.46|1097.46|1101.77|1097.77|1101.46|1097.46|21
1621239550000|2021-05-17 08:19:10|1101.45|1097.45|1100.62|1096.62|1101.45|1097.45|1100.62|1096.62|16
1621239560000|2021-05-17 08:19:20|1100.69|1096.69|1101.09|1097.09|1101.15|1097.15|1100.65|1096.65|9
1621239570000|2021-05-17 08:19:30|1100.65|1096.65|1098.49|1094.49|1100.82|1096.82|1098.49|1094.49|19
1621239580000|2021-05-17 08:19:40|1098.48|1094.48|1098.18|1094.18|1098.48|1094.48|1098.18|1094.18|4
1621239590000|2021-05-17 08:19:50|1098.17|1094.17|1097.65|1093.65|1098.17|1094.17|1097.13|1093.13|23
1621239600000|2021-05-17 08:20:00|1097.76|1093.76|1097.88|1093.88|1098|1094|1097.66|1093.66|10
1621239610000|2021-05-17 08:20:10|1097.9|1093.9|1099.82|1095.82|1099.84|1095.84|1097.9|1093.9|12
1621239620000|2021-05-17 08:20:20|1099.74|1095.74|1097.88|1093.88|1099.76|1095.76|1097.88|1093.88|6
1621239630000|2021-05-17 08:20:30|1098.29|1094.29|1100.99|1096.99|1101.22|1097.22|1097.88|1093.88|17
1621239640000|2021-05-17 08:20:40|1100.88|1096.88|1100.39|1096.39|1100.94|1096.94|1100.39|1096.39|12
1621239650000|2021-05-17 08:20:50|1100.4|1096.4|1100.43|1096.43|1100.49|1096.49|1100.4|1096.4|15
1621239660000|2021-05-17 08:21:00|1100.44|1096.44|1101.42|1097.42|1101.42|1097.42|1100.44|1096.44|26
1621239670000|2021-05-17 08:21:10|1101.66|1097.66|1100.68|1096.68|1101.92|1097.92|1100.67|1096.67|18
1621239680000|2021-05-17 08:21:20|1100.76|1096.76|1099.95|1095.95|1100.77|1096.77|1099.94|1095.94|24
1621239690000|2021-05-17 08:21:30|1099.93|1095.93|1099.58|1095.58|1100.13|1096.13|1099.46|1095.46|24
1621239700000|2021-05-17 08:21:40|1099.61|1095.61|1099.77|1095.77|1099.93|1095.93|1099.61|1095.61|15
1621239710000|2021-05-17 08:21:50|1099.84|1095.84|1101.11|1097.11|1101.22|1097.22|1099.84|1095.84|19
1621239720000|2021-05-17 08:22:00|1101.44|1097.44|1102.25|1098.25|1102.25|1098.25|1101.35|1097.35|10
1621239730000|2021-05-17 08:22:10|1102.54|1098.54|1101.75|1097.75|1102.54|1098.54|1101.75|1097.75|8
1621239740000|2021-05-17 08:22:20|1102.07|1098.07|1100.87|1096.87|1102.07|1098.07|1100.87|1096.87|18
1621239750000|2021-05-17 08:22:30|1100.79|1096.79|1100.79|1096.79|1100.79|1096.79|1100.19|1096.19|21
1621239760000|2021-05-17 08:22:40|1100.77|1096.77|1100.96|1096.96|1101.46|1097.46|1100.77|1096.77|21
1621239770000|2021-05-17 08:22:50|1100.97|1096.97|1101.25|1097.25|1101.25|1097.25|1100.97|1096.97|10
1621239780000|2021-05-17 08:23:00|1101.26|1097.26|1100.47|1096.47|1101.26|1097.26|1100.46|1096.46|18
1621239790000|2021-05-17 08:23:10|1100.41|1096.41|1100.84|1096.84|1100.88|1096.88|1100.01|1096.01|22
1621239800000|2021-05-17 08:23:20|1100.64|1096.64|1100.97|1096.97|1101.01|1097.01|1100.57|1096.57|16
1621239810000|2021-05-17 08:23:30|1100.91|1096.91|1100.75|1096.75|1100.94|1096.94|1100.72|1096.72|11
1621239820000|2021-05-17 08:23:40|1100.71|1096.71|1100.3|1096.3|1100.71|1096.71|1100.11|1096.11|27
1621239830000|2021-05-17 08:23:50|1100.38|1096.38|1100.7|1096.7|1100.7|1096.7|1100.38|1096.38|9
1621239840000|2021-05-17 08:24:00|1100.78|1096.78|1102.26|1098.26|1102.41|1098.41|1100.78|1096.78|15
1621239850000|2021-05-17 08:24:10|1102.16|1098.16|1103.25|1099.25|1103.25|1099.25|1101.89|1097.89|13
1621239860000|2021-05-17 08:24:20|1103.29|1099.29|1105.48|1101.48|1105.48|1101.48|1103.28|1099.28|21
1621239870000|2021-05-17 08:24:30|1105.49|1101.49|1105.88|1101.88|1106.13|1102.13|1105.46|1101.46|15
1621239880000|2021-05-17 08:24:40|1106.74|1102.74|1107.44|1103.44|1107.5|1103.5|1106.52|1102.52|10
1621239890000|2021-05-17 08:24:50|1107.42|1103.42|1107.21|1103.21|1107.42|1103.42|1106.86|1102.86|14
1621239900000|2021-05-17 08:25:00|1107.23|1103.23|1105.53|1101.53|1107.23|1103.23|1105.53|1101.53|23
1621239910000|2021-05-17 08:25:10|1105.54|1101.54|1103.95|1099.95|1105.54|1101.54|1103.95|1099.95|22
1621239920000|2021-05-17 08:25:20|1103.99|1099.99|1106.29|1102.29|1106.44|1102.44|1103.99|1099.99|28
1621239930000|2021-05-17 08:25:30|1106.43|1102.43|1106.29|1102.29|1106.49|1102.49|1105.88|1101.88|18
1621239940000|2021-05-17 08:25:40|1106.07|1102.07|1105.99|1101.99|1106.08|1102.08|1105.27|1101.27|33
1621239950000|2021-05-17 08:25:50|1106.03|1102.03|1106.27|1102.27|1106.31|1102.31|1106.03|1102.03|14
1621239960000|2021-05-17 08:26:00|1106.15|1102.15|1105.72|1101.72|1106.17|1102.17|1105.72|1101.72|22
1621239970000|2021-05-17 08:26:10|1105.64|1101.64|1105.72|1101.72|1105.77|1101.77|1105.55|1101.55|15
1621239980000|2021-05-17 08:26:20|1105.78|1101.78|1105.69|1101.69|1105.85|1101.85|1105.69|1101.69|13
1621239990000|2021-05-17 08:26:30|1105.7|1101.7|1105.79|1101.79|1105.86|1101.86|1105.51|1101.51|23
1621240000000|2021-05-17 08:26:40|1105.84|1101.84|1106.58|1102.58|1106.58|1102.58|1105.84|1101.84|21
1621240010000|2021-05-17 08:26:50|1106.52|1102.52|1107.51|1103.51|1107.51|1103.51|1106.37|1102.37|19
1621240020000|2021-05-17 08:27:00|1107.37|1103.37|1107.65|1103.65|1107.93|1103.93|1106.86|1102.86|13
1621240030000|2021-05-17 08:27:10|1107.56|1103.56|1107.07|1103.07|1107.62|1103.62|1107.06|1103.06|12
1621240040000|2021-05-17 08:27:20|1107.05|1103.05|1107.14|1103.14|1107.14|1103.14|1106.7|1102.7|16
1621240050000|2021-05-17 08:27:30|1107.06|1103.06|1106.95|1102.95|1107.06|1103.06|1106.69|1102.69|23
1621240060000|2021-05-17 08:27:40|1106.9|1102.9|1106.5|1102.5|1106.9|1102.9|1106.48|1102.48|16
1621240070000|2021-05-17 08:27:50|1106.52|1102.52|1106.29|1102.29|1106.52|1102.52|1106.29|1102.29|8
1621240080000|2021-05-17 08:28:00|1106.15|1102.15|1105.21|1101.21|1106.15|1102.15|1105.2|1101.2|17
1621240090000|2021-05-17 08:28:10|1105.23|1101.23|1106.23|1102.23|1106.23|1102.23|1105.23|1101.23|24
1621240100000|2021-05-17 08:28:20|1106.17|1102.17|1106.44|1102.44|1106.44|1102.44|1106.12|1102.12|13
1621240110000|2021-05-17 08:28:30|1106.45|1102.45|1106.46|1102.46|1106.57|1102.57|1106.38|1102.38|19
1621240120000|2021-05-17 08:28:40|1106.5|1102.5|1106.75|1102.75|1106.81|1102.81|1106.38|1102.38|16
1621240130000|2021-05-17 08:28:50|1107.26|1103.26|1108.02|1104.02|1108.02|1104.02|1107.26|1103.26|13
1621240140000|2021-05-17 08:29:00|1108.11|1104.11|1108.24|1104.24|1108.25|1104.25|1108.11|1104.11|8
1621240150000|2021-05-17 08:29:10|1108.25|1104.25|1110.12|1106.12|1110.19|1106.19|1108.25|1104.25|13
1621240160000|2021-05-17 08:29:20|1110.1|1106.1|1110.1|1106.1|1110.1|1106.1|1109.61|1105.61|17
1621240170000|2021-05-17 08:29:30|1110.31|1106.31|1112.68|1108.68|1112.78|1108.78|1109.99|1105.99|15
1621240180000|2021-05-17 08:29:40|1112.59|1108.59|1113.36|1109.36|1113.4|1109.4|1112.43|1108.43|19
1621240190000|2021-05-17 08:29:50|1114.59|1110.59|1114.73|1110.73|1114.73|1110.73|1114.26|1110.26|4
1621240200000|2021-05-17 08:30:00|1114.61|1110.61|1114.7|1110.7|1114.73|1110.73|1113.95|1109.95|12
1621240210000|2021-05-17 08:30:10|1114.61|1110.61|1114.63|1110.63|1114.74|1110.74|1113.97|1109.97|19
1621240220000|2021-05-17 08:30:20|1114.78|1110.78|1115.48|1111.48|1115.48|1111.48|1114.78|1110.78|8
1621240230000|2021-05-17 08:30:30|1115.51|1111.51|1117.45|1113.45|1117.45|1113.45|1115.51|1111.51|8
1621240240000|2021-05-17 08:30:40|1117.75|1113.75|1118.15|1114.15|1118.51|1114.51|1117.75|1113.75|13
1621240250000|2021-05-17 08:30:50|1118.4|1114.4|1115.86|1111.86|1118.43|1114.43|1115.86|1111.86|29
1621240260000|2021-05-17 08:31:00|1115.7|1111.7|1116.39|1112.39|1116.39|1112.39|1115.23|1111.23|33
1621240270000|2021-05-17 08:31:10|1116.15|1112.15|1117.52|1113.52|1117.53|1113.53|1115.97|1111.97|27
1621240280000|2021-05-17 08:31:20|1117.55|1113.55|1117.99|1113.99|1118.01|1114.01|1117|1113|17
1621240290000|2021-05-17 08:31:30|1118.02|1114.02|1117.81|1113.81|1118.31|1114.31|1117.5|1113.5|27
1621240300000|2021-05-17 08:31:40|1117.84|1113.84|1117.61|1113.61|1118.48|1114.48|1117.61|1113.61|28
1621240310000|2021-05-17 08:31:50|1118.26|1114.26|1118.72|1114.72|1119.29|1115.29|1118.26|1114.26|16
1621240320000|2021-05-17 08:32:00|1118.78|1114.78|1118.03|1114.03|1119.19|1115.19|1117.94|1113.94|25
1621240330000|2021-05-17 08:32:10|1117.7|1113.7|1117.3|1113.3|1117.88|1113.88|1117.28|1113.28|21
1621240340000|2021-05-17 08:32:20|1117.07|1113.07|1116.06|1112.06|1117.07|1113.07|1115.93|1111.93|27
1621240350000|2021-05-17 08:32:30|1115.97|1111.97|1117.78|1113.78|1117.78|1113.78|1115.91|1111.91|21
1621240360000|2021-05-17 08:32:40|1117.65|1113.65|1118.24|1114.24|1118.28|1114.28|1117.61|1113.61|14
1621240370000|2021-05-17 08:32:50|1118.28|1114.28|1118.52|1114.52|1119.12|1115.12|1118.28|1114.28|9
1621240380000|2021-05-17 08:33:00|1118.77|1114.77|1117.31|1113.31|1118.85|1114.85|1117.31|1113.31|26
1621240390000|2021-05-17 08:33:10|1117.32|1113.32|1117.64|1113.64|1117.7|1113.7|1116.28|1112.28|28
1621240400000|2021-05-17 08:33:20|1117.44|1113.44|1118.01|1114.01|1118.21|1114.21|1117.44|1113.44|17
1621240410000|2021-05-17 08:33:30|1118.21|1114.21|1118.67|1114.67|1118.67|1114.67|1118.21|1114.21|9
1621240420000|2021-05-17 08:33:40|1119.09|1115.09|1119.33|1115.33|1119.51|1115.51|1118.79|1114.79|16
1621240430000|2021-05-17 08:33:50|1119.51|1115.51|1118.88|1114.88|1119.77|1115.77|1118.83|1114.83|20
1621240440000|2021-05-17 08:34:00|1118.91|1114.91|1120.07|1116.07|1120.29|1116.29|1118.91|1114.91|22
1621240450000|2021-05-17 08:34:10|1119.67|1115.67|1119.43|1115.43|1119.76|1115.76|1119.31|1115.31|33
1621240460000|2021-05-17 08:34:20|1119.22|1115.22|1118.67|1114.67|1119.42|1115.42|1118.67|1114.67|24
1621240470000|2021-05-17 08:34:30|1118.66|1114.66|1118.39|1114.39|1118.73|1114.73|1118.38|1114.38|10
1621240480000|2021-05-17 08:34:40|1118.4|1114.4|1118.04|1114.04|1118.82|1114.82|1118.04|1114.04|27
1621240490000|2021-05-17 08:34:50|1117.73|1113.73|1118.72|1114.72|1118.72|1114.72|1117.6|1113.6|19
1621240500000|2021-05-17 08:35:00|1118.65|1114.65|1118.93|1114.93|1119.01|1115.01|1118.37|1114.37|25
1621240510000|2021-05-17 08:35:10|1118.91|1114.91|1118.8|1114.8|1119.57|1115.57|1118.75|1114.75|28
1621240520000|2021-05-17 08:35:20|1118.81|1114.81|1119.12|1115.12|1119.12|1115.12|1118.71|1114.71|22
1621240530000|2021-05-17 08:35:30|1119.13|1115.13|1117.76|1113.76|1119.13|1115.13|1117.76|1113.76|23
1621240540000|2021-05-17 08:35:40|1117.78|1113.78|1118.63|1114.63|1118.81|1114.81|1117.75|1113.75|26
1621240550000|2021-05-17 08:35:50|1118.62|1114.62|1117.94|1113.94|1118.63|1114.63|1117.94|1113.94|14
1621240560000|2021-05-17 08:36:00|1117.87|1113.87|1117.77|1113.77|1117.91|1113.91|1117.77|1113.77|12
1621240570000|2021-05-17 08:36:10|1117.79|1113.79|1117.86|1113.86|1117.87|1113.87|1117.77|1113.77|10
1621240580000|2021-05-17 08:36:20|1118|1114|1118.8|1114.8|1118.88|1114.88|1118|1114|25
1621240590000|2021-05-17 08:36:30|1118.81|1114.81|1119.22|1115.22|1119.24|1115.24|1118.65|1114.65|18
1621240600000|2021-05-17 08:36:40|1119.06|1115.06|1120.21|1116.21|1120.21|1116.21|1119.01|1115.01|24
1621240610000|2021-05-17 08:36:50|1120.36|1116.36|1120.02|1116.02|1120.47|1116.47|1120.02|1116.02|11
1621240620000|2021-05-17 08:37:00|1119.8|1115.8|1119.37|1115.37|1119.8|1115.8|1118.71|1114.71|16
1621240630000|2021-05-17 08:37:10|1119.46|1115.46|1119.8|1115.8|1119.92|1115.92|1119.37|1115.37|21
1621240640000|2021-05-17 08:37:20|1119.87|1115.87|1120.13|1116.13|1120.31|1116.31|1119.87|1115.87|26
1621240650000|2021-05-17 08:37:30|1120.14|1116.14|1119.63|1115.63|1120.43|1116.43|1119.63|1115.63|26
1621240660000|2021-05-17 08:37:40|1119.52|1115.52|1118.35|1114.35|1119.83|1115.83|1118.35|1114.35|37
1621240670000|2021-05-17 08:37:50|1118.33|1114.33|1117.08|1113.08|1118.71|1114.71|1116.7|1112.7|29
1621240680000|2021-05-17 08:38:00|1117.02|1113.02|1117.38|1113.38|1118.07|1114.07|1117.02|1113.02|25
1621240690000|2021-05-17 08:38:10|1117.55|1113.55|1118.55|1114.55|1118.58|1114.58|1117.23|1113.23|30
1621240700000|2021-05-17 08:38:20|1117.98|1113.98|1118.24|1114.24|1119|1115|1116.05|1112.05|29
1621240710000|2021-05-17 08:38:30|1118.48|1114.48|1115.5|1111.5|1118.48|1114.48|1115.4|1111.4|32
1621240720000|2021-05-17 08:38:40|1115.18|1111.18|1115.18|1111.18|1116.21|1112.21|1114.82|1110.82|30
1621240730000|2021-05-17 08:38:50|1115.07|1111.07|1115.62|1111.62|1115.76|1111.76|1115.07|1111.07|22
1621240740000|2021-05-17 08:39:00|1115.63|1111.63|1116.06|1112.06|1116.58|1112.58|1115.21|1111.21|24
1621240750000|2021-05-17 08:39:10|1116.13|1112.13|1116.75|1112.75|1117.03|1113.03|1116.06|1112.06|24
1621240760000|2021-05-17 08:39:20|1116.74|1112.74|1115.75|1111.75|1116.78|1112.78|1114.83|1110.83|29
1621240770000|2021-05-17 08:39:30|1115.73|1111.73|1115.64|1111.64|1116.66|1112.66|1115.64|1111.64|35
1621240780000|2021-05-17 08:39:40|1115.66|1111.66|1115.26|1111.26|1115.83|1111.83|1115.26|1111.26|26
1621240790000|2021-05-17 08:39:50|1115.27|1111.27|1116.28|1112.28|1116.41|1112.41|1115.27|1111.27|31
1621240800000|2021-05-17 08:40:00|1116.41|1112.41|1115.94|1111.94|1116.41|1112.41|1115.72|1111.72|28
1621240810000|2021-05-17 08:40:10|1115.9|1111.9|1115.21|1111.21|1115.9|1111.9|1115.17|1111.17|20
1621240820000|2021-05-17 08:40:20|1115.22|1111.22|1115.27|1111.27|1115.27|1111.27|1115.18|1111.18|18
1621240830000|2021-05-17 08:40:30|1115.29|1111.29|1115.64|1111.64|1115.64|1111.64|1115.28|1111.28|8
1621240840000|2021-05-17 08:40:40|1115.67|1111.67|1115.97|1111.97|1116.98|1112.98|1115.67|1111.67|27
1621240850000|2021-05-17 08:40:50|1116.01|1112.01|1115.65|1111.65|1116.11|1112.11|1115.6|1111.6|16
1621240860000|2021-05-17 08:41:00|1115.66|1111.66|1115.43|1111.43|1115.68|1111.68|1115.2|1111.2|20
1621240870000|2021-05-17 08:41:10|1115.37|1111.37|1116.4|1112.4|1116.5|1112.5|1115.37|1111.37|16
1621240880000|2021-05-17 08:41:20|1116.41|1112.41|1116.29|1112.29|1116.49|1112.49|1116.13|1112.13|24
1621240890000|2021-05-17 08:41:30|1116.35|1112.35|1116.13|1112.13|1116.37|1112.37|1116.01|1112.01|23
1621240900000|2021-05-17 08:41:40|1115.99|1111.99|1115.71|1111.71|1115.99|1111.99|1115.63|1111.63|24
1621240910000|2021-05-17 08:41:50|1115.81|1111.81|1117.37|1113.37|1117.38|1113.38|1115.81|1111.81|20
1621240920000|2021-05-17 08:42:00|1117.38|1113.38|1118.79|1114.79|1118.79|1114.79|1117.3|1113.3|17
1621240930000|2021-05-17 08:42:10|1118.8|1114.8|1118.43|1114.43|1118.96|1114.96|1118.4|1114.4|18
1621240940000|2021-05-17 08:42:20|1118.42|1114.42|1118.88|1114.88|1118.93|1114.93|1118.14|1114.14|18
1621240950000|2021-05-17 08:42:30|1118.98|1114.98|1119|1115|1119.68|1115.68|1118.97|1114.97|16
1621240960000|2021-05-17 08:42:40|1118.84|1114.84|1118.64|1114.64|1118.84|1114.84|1118.19|1114.19|18
1621240970000|2021-05-17 08:42:50|1118.65|1114.65|1118.58|1114.58|1118.72|1114.72|1118.53|1114.53|10
1621240980000|2021-05-17 08:43:00|1118.6|1114.6|1118.16|1114.16|1118.6|1114.6|1118.05|1114.05|19
1621240990000|2021-05-17 08:43:10|1118.15|1114.15|1117.67|1113.67|1118.25|1114.25|1117.55|1113.55|23
1621241000000|2021-05-17 08:43:20|1117.56|1113.56|1117.99|1113.99|1117.99|1113.99|1117.16|1113.16|17
1621241010000|2021-05-17 08:43:30|1118.01|1114.01|1117.85|1113.85|1118.04|1114.04|1117.82|1113.82|7
1621241020000|2021-05-17 08:43:40|1117.84|1113.84|1118.88|1114.88|1118.88|1114.88|1117.84|1113.84|8
1621241030000|2021-05-17 08:43:50|1119.01|1115.01|1118.83|1114.83|1119.09|1115.09|1118.46|1114.46|20
1621241040000|2021-05-17 08:44:00|1118.77|1114.77|1118.16|1114.16|1119.03|1115.03|1118.13|1114.13|20
1621241050000|2021-05-17 08:44:10|1118.02|1114.02|1117.18|1113.18|1118.02|1114.02|1117.16|1113.16|16
1621241060000|2021-05-17 08:44:20|1117.04|1113.04|1116.98|1112.98|1117.04|1113.04|1116.43|1112.43|16
1621241070000|2021-05-17 08:44:30|1116.99|1112.99|1116.82|1112.82|1117.09|1113.09|1116.61|1112.61|8
1621241080000|2021-05-17 08:44:40|1116.84|1112.84|1117|1113|1117|1113|1116.66|1112.66|7
1621241090000|2021-05-17 08:44:50|1116.97|1112.97|1117.11|1113.11|1117.38|1113.38|1116.94|1112.94|16
1621241100000|2021-05-17 08:45:00|1116.96|1112.96|1116.03|1112.03|1116.97|1112.97|1115.96|1111.96|21
1621241110000|2021-05-17 08:45:10|1116.05|1112.05|1116.15|1112.15|1116.15|1112.15|1116.05|1112.05|8
1621241120000|2021-05-17 08:45:20|1116.13|1112.13|1116.43|1112.43|1116.43|1112.43|1116.08|1112.08|20
1621241130000|2021-05-17 08:45:30|1116.42|1112.42|1118.91|1114.91|1118.91|1114.91|1116.42|1112.42|25
1621241140000|2021-05-17 08:45:40|1119.43|1115.43|1119.96|1115.96|1120.08|1116.08|1118.77|1114.77|19
1621241150000|2021-05-17 08:45:50|1120.06|1116.06|1119.46|1115.46|1120.24|1116.24|1119.46|1115.46|19
1621241160000|2021-05-17 08:46:00|1119.4|1115.4|1118.98|1114.98|1119.4|1115.4|1118.66|1114.66|22
1621241170000|2021-05-17 08:46:10|1118.93|1114.93|1118.7|1114.7|1119.04|1115.04|1118.7|1114.7|19
1621241180000|2021-05-17 08:46:20|1118.71|1114.71|1119.54|1115.54|1119.63|1115.63|1118.71|1114.71|28
1621241190000|2021-05-17 08:46:30|1119.53|1115.53|1119.23|1115.23|1119.77|1115.77|1119.23|1115.23|17
1621241200000|2021-05-17 08:46:40|1119.2|1115.2|1117.9|1113.9|1119.2|1115.2|1117.88|1113.88|21
1621241210000|2021-05-17 08:46:50|1117.88|1113.88|1117.79|1113.79|1118.1|1114.1|1117.79|1113.79|27
1621241220000|2021-05-17 08:47:00|1117.78|1113.78|1116.69|1112.69|1117.79|1113.79|1116.65|1112.65|20
1621241230000|2021-05-17 08:47:10|1116.71|1112.71|1117.49|1113.49|1117.53|1113.53|1116.68|1112.68|21
1621241240000|2021-05-17 08:47:20|1117.51|1113.51|1117.83|1113.83|1118.07|1114.07|1117.51|1113.51|14
1621241250000|2021-05-17 08:47:30|1117.67|1113.67|1118.24|1114.24|1118.65|1114.65|1117.67|1113.67|22
1621241260000|2021-05-17 08:47:40|1118.25|1114.25|1118.49|1114.49|1118.79|1114.79|1118.25|1114.25|14
1621241270000|2021-05-17 08:47:50|1118.47|1114.47|1117.85|1113.85|1118.47|1114.47|1117.85|1113.85|24
1621241280000|2021-05-17 08:48:00|1117.86|1113.86|1118.39|1114.39|1118.67|1114.67|1117.75|1113.75|22
1621241290000|2021-05-17 08:48:10|1118.47|1114.47|1119.24|1115.24|1119.24|1115.24|1118.47|1114.47|16
1621241300000|2021-05-17 08:48:20|1119.31|1115.31|1119.43|1115.43|1119.5|1115.5|1119.31|1115.31|10
1621241310000|2021-05-17 08:48:30|1119.42|1115.42|1118.82|1114.82|1119.44|1115.44|1118.56|1114.56|27
1621241320000|2021-05-17 08:48:40|1118.85|1114.85|1119.02|1115.02|1119.32|1115.32|1118.85|1114.85|25
1621241330000|2021-05-17 08:48:50|1119.01|1115.01|1119.35|1115.35|1119.35|1115.35|1119.01|1115.01|20
1621241340000|2021-05-17 08:49:00|1119.4|1115.4|1119.23|1115.23|1119.54|1115.54|1118.96|1114.96|12
1621241350000|2021-05-17 08:49:10|1119.1|1115.1|1119.99|1115.99|1120.01|1116.01|1118.64|1114.64|34
1621241360000|2021-05-17 08:49:20|1119.98|1115.98|1119.67|1115.67|1120|1116|1119.48|1115.48|17
1621241370000|2021-05-17 08:49:30|1119.62|1115.62|1119.83|1115.83|1119.88|1115.88|1119.62|1115.62|13
1621241380000|2021-05-17 08:49:40|1119.8|1115.8|1119.01|1115.01|1119.8|1115.8|1118.88|1114.88|21
1621241390000|2021-05-17 08:49:50|1119.02|1115.02|1118.71|1114.71|1119.03|1115.03|1118.6|1114.6|16
1621241400000|2021-05-17 08:50:00|1118.7|1114.7|1118.25|1114.25|1118.71|1114.71|1118.25|1114.25|16
1621241410000|2021-05-17 08:50:10|1118|1114|1118.27|1114.27|1118.29|1114.29|1118|1114|8
1621241420000|2021-05-17 08:50:20|1118.44|1114.44|1117|1113|1118.7|1114.7|1116.97|1112.97|18
1621241430000|2021-05-17 08:50:30|1117.02|1113.02|1117.29|1113.29|1117.29|1113.29|1117.02|1113.02|18
1621241440000|2021-05-17 08:50:40|1117.22|1113.22|1116.98|1112.98|1117.22|1113.22|1116.97|1112.97|8
1621241450000|2021-05-17 08:50:50|1116.99|1112.99|1116.97|1112.97|1117.33|1113.33|1116.95|1112.95|18
1621241460000|2021-05-17 08:51:00|1116.95|1112.95|1116.17|1112.17|1116.95|1112.95|1116.17|1112.17|12
1621241470000|2021-05-17 08:51:10|1116.25|1112.25|1118.64|1114.64|1118.64|1114.64|1116.2|1112.2|27
1621241480000|2021-05-17 08:51:20|1118.65|1114.65|1118.18|1114.18|1118.65|1114.65|1118.15|1114.15|19
1621241490000|2021-05-17 08:51:30|1118.6|1114.6|1118.72|1114.72|1118.83|1114.83|1118.6|1114.6|14
1621241500000|2021-05-17 08:51:40|1118.67|1114.67|1119.18|1115.18|1119.21|1115.21|1118.67|1114.67|17
1621241510000|2021-05-17 08:51:50|1119.19|1115.19|1119.36|1115.36|1119.63|1115.63|1119.19|1115.19|13
1621241520000|2021-05-17 08:52:00|1119.33|1115.33|1118.76|1114.76|1119.33|1115.33|1118.66|1114.66|13
1621241530000|2021-05-17 08:52:10|1118.75|1114.75|1118.42|1114.42|1118.86|1114.86|1118.42|1114.42|20
1621241540000|2021-05-17 08:52:20|1118.23|1114.23|1118.49|1114.49|1118.62|1114.62|1118.17|1114.17|9
1621241550000|2021-05-17 08:52:30|1118.5|1114.5|1118.35|1114.35|1118.51|1114.51|1118.09|1114.09|11
1621241560000|2021-05-17 08:52:40|1118.09|1114.09|1118.5|1114.5|1118.5|1114.5|1118.09|1114.09|17
1621241570000|2021-05-17 08:52:50|1118.52|1114.52|1118.28|1114.28|1118.52|1114.52|1118.24|1114.24|13
1621241580000|2021-05-17 08:53:00|1118.29|1114.29|1118.33|1114.33|1118.35|1114.35|1118.26|1114.26|10
1621241590000|2021-05-17 08:53:10|1118.18|1114.18|1118.29|1114.29|1118.6|1114.6|1118.18|1114.18|21
1621241600000|2021-05-17 08:53:20|1118.06|1114.06|1117.7|1113.7|1118.47|1114.47|1117.47|1113.47|20
1621241610000|2021-05-17 08:53:30|1117.69|1113.69|1118.33|1114.33|1118.34|1114.34|1116.75|1112.75|16
1621241620000|2021-05-17 08:53:40|1118.44|1114.44|1118.26|1114.26|1118.44|1114.44|1117.33|1113.33|17
1621241630000|2021-05-17 08:53:50|1117.2|1113.2|1116.96|1112.96|1117.44|1113.44|1116.96|1112.96|20
1621241640000|2021-05-17 08:54:00|1116.95|1112.95|1116.88|1112.88|1117.14|1113.14|1116.61|1112.61|14
1621241650000|2021-05-17 08:54:10|1116.87|1112.87|1117|1113|1117|1113|1116.61|1112.61|7
1621241660000|2021-05-17 08:54:20|1117.01|1113.01|1116.33|1112.33|1117.03|1113.03|1115.89|1111.89|24
1621241670000|2021-05-17 08:54:30|1116.4|1112.4|1116.36|1112.36|1116.7|1112.7|1116.16|1112.16|23
1621241680000|2021-05-17 08:54:40|1116.63|1112.63|1116.92|1112.92|1117.21|1113.21|1116.62|1112.62|27
1621241690000|2021-05-17 08:54:50|1117.01|1113.01|1116.99|1112.99|1117.06|1113.06|1116.75|1112.75|15
1621241700000|2021-05-17 08:55:00|1116.75|1112.75|1116.68|1112.68|1117.07|1113.07|1116.65|1112.65|16
1621241710000|2021-05-17 08:55:10|1116.44|1112.44|1116.93|1112.93|1116.93|1112.93|1116.41|1112.41|19
1621241720000|2021-05-17 08:55:20|1116.94|1112.94|1116.6|1112.6|1116.94|1112.94|1116.6|1112.6|17
1621241730000|2021-05-17 08:55:30|1116.59|1112.59|1117.8|1113.8|1117.8|1113.8|1116.57|1112.57|23
1621241740000|2021-05-17 08:55:40|1117.9|1113.9|1118.08|1114.08|1118.22|1114.22|1117.8|1113.8|17
1621241750000|2021-05-17 08:55:50|1118.03|1114.03|1118.63|1114.63|1118.63|1114.63|1118.03|1114.03|25
1621241760000|2021-05-17 08:56:00|1118.64|1114.64|1118.63|1114.63|1119.23|1115.23|1118.62|1114.62|26
1621241770000|2021-05-17 08:56:10|1118.61|1114.61|1118.42|1114.42|1118.73|1114.73|1118.1|1114.1|25
1621241780000|2021-05-17 08:56:20|1118.7|1114.7|1117.41|1113.41|1118.73|1114.73|1117.4|1113.4|29
1621241790000|2021-05-17 08:56:30|1117.6|1113.6|1118.48|1114.48|1118.48|1114.48|1117.34|1113.34|26
1621241800000|2021-05-17 08:56:40|1118.39|1114.39|1117.51|1113.51|1118.51|1114.51|1117.51|1113.51|24
1621241810000|2021-05-17 08:56:50|1117.54|1113.54|1117.51|1113.51|1117.75|1113.75|1117.24|1113.24|16
1621241820000|2021-05-17 08:57:00|1117.56|1113.56|1117.79|1113.79|1117.92|1113.92|1117.29|1113.29|16
1621241830000|2021-05-17 08:57:10|1117.49|1113.49|1117.43|1113.43|1117.86|1113.86|1117.37|1113.37|24
1621241840000|2021-05-17 08:57:20|1117.44|1113.44|1115.87|1111.87|1117.51|1113.51|1115.83|1111.83|32
1621241850000|2021-05-17 08:57:30|1115.86|1111.86|1115.66|1111.66|1116.02|1112.02|1115.54|1111.54|18
1621241860000|2021-05-17 08:57:40|1115.82|1111.82|1118.13|1114.13|1118.13|1114.13|1115.2|1111.2|34
1621241870000|2021-05-17 08:57:50|1118.12|1114.12|1119.18|1115.18|1119.64|1115.64|1117.54|1113.54|26
1621241880000|2021-05-17 08:58:00|1119.15|1115.15|1119.49|1115.49|1119.76|1115.76|1119.15|1115.15|24
1621241890000|2021-05-17 08:58:10|1119.51|1115.51|1118.97|1114.97|1119.51|1115.51|1118.42|1114.42|29
1621241900000|2021-05-17 08:58:20|1119.02|1115.02|1119.28|1115.28|1119.43|1115.43|1118.87|1114.87|31
1621241910000|2021-05-17 08:58:30|1119.24|1115.24|1118.46|1114.46|1119.32|1115.32|1118.43|1114.43|28
1621241920000|2021-05-17 08:58:40|1118.44|1114.44|1118.8|1114.8|1119.09|1115.09|1118.44|1114.44|26
1621241930000|2021-05-17 08:58:50|1118.89|1114.89|1118.24|1114.24|1118.9|1114.9|1117.86|1113.86|31
1621241940000|2021-05-17 08:59:00|1118.23|1114.23|1117.83|1113.83|1118.36|1114.36|1117.71|1113.71|25
1621241950000|2021-05-17 08:59:10|1117.81|1113.81|1118.27|1114.27|1118.34|1114.34|1117.63|1113.63|27
1621241960000|2021-05-17 08:59:20|1118.25|1114.25|1118.3|1114.3|1118.4|1114.4|1117.92|1113.92|35
1621241970000|2021-05-17 08:59:30|1118.28|1114.28|1117.67|1113.67|1118.3|1114.3|1117.65|1113.65|24
1621241980000|2021-05-17 08:59:40|1117.71|1113.71|1118.08|1114.08|1118.08|1114.08|1117.71|1113.71|30
1621241990000|2021-05-17 08:59:50|1118.04|1114.04|1119.02|1115.02|1119.41|1115.41|1118.04|1114.04|32
1621242000000|2021-05-17 09:00:00|1119.01|1115.01|1119.22|1115.22|1119.22|1115.22|1118.7|1114.7|23
1621242010000|2021-05-17 09:00:10|1119.14|1115.14|1118.8|1114.8|1119.14|1115.14|1118.57|1114.57|12
1621242020000|2021-05-17 09:00:20|1118.78|1114.78|1119.11|1115.11|1119.11|1115.11|1118.7|1114.7|13
1621242030000|2021-05-17 09:00:30|1119.65|1115.65|1119.68|1115.68|1119.85|1115.85|1119.65|1115.65|6
1621242040000|2021-05-17 09:00:40|1120|1116|1120.23|1116.23|1120.23|1116.23|1119.97|1115.97|13
1621242050000|2021-05-17 09:00:50|1120.13|1116.13|1120.12|1116.12|1120.43|1116.43|1119.96|1115.96|14
1621242060000|2021-05-17 09:01:00|1120.23|1116.23|1119.41|1115.41|1120.25|1116.25|1119.34|1115.34|22
1621242070000|2021-05-17 09:01:10|1119.17|1115.17|1118.6|1114.6|1119.17|1115.17|1118.6|1114.6|12
1621242080000|2021-05-17 09:01:20|1118.59|1114.59|1117.74|1113.74|1118.59|1114.59|1117.74|1113.74|14
1621242090000|2021-05-17 09:01:30|1117.51|1113.51|1117.85|1113.85|1117.85|1113.85|1117.07|1113.07|29
1621242100000|2021-05-17 09:01:40|1117.76|1113.76|1117.51|1113.51|1117.76|1113.76|1117.37|1113.37|22
1621242110000|2021-05-17 09:01:50|1117.52|1113.52|1117.41|1113.41|1117.52|1113.52|1117.41|1113.41|12
1621242120000|2021-05-17 09:02:00|1117.4|1113.4|1116.41|1112.41|1117.4|1113.4|1115.91|1111.91|26
1621242130000|2021-05-17 09:02:10|1116.4|1112.4|1116.56|1112.56|1117.22|1113.22|1116.4|1112.4|5
1621242140000|2021-05-17 09:02:20|1116.44|1112.44|1116.44|1112.44|1116.44|1112.44|1116.18|1112.18|5
1621242150000|2021-05-17 09:02:30|1116.49|1112.49|1116.21|1112.21|1116.52|1112.52|1116.21|1112.21|9
1621242160000|2021-05-17 09:02:40|1116.24|1112.24|1115.56|1111.56|1116.44|1112.44|1115.56|1111.56|8
1621242170000|2021-05-17 09:02:50|1116.13|1112.13|1116.94|1112.94|1116.94|1112.94|1116.13|1112.13|16
1621242180000|2021-05-17 09:03:00|1116.79|1112.79|1115.77|1111.77|1116.79|1112.79|1115.63|1111.63|17
1621242190000|2021-05-17 09:03:10|1115.76|1111.76|1115.65|1111.65|1115.76|1111.76|1115.63|1111.63|6
1621242200000|2021-05-17 09:03:20|1115.74|1111.74|1116|1112|1116.2|1112.2|1115.73|1111.73|15
1621242210000|2021-05-17 09:03:30|1115.94|1111.94|1116.31|1112.31|1116.33|1112.33|1115.83|1111.83|19
1621242220000|2021-05-17 09:03:40|1116.26|1112.26|1115.9|1111.9|1116.26|1112.26|1115.86|1111.86|17
1621242230000|2021-05-17 09:03:50|1115.89|1111.89|1115.56|1111.56|1115.94|1111.94|1115.51|1111.51|23
1621242240000|2021-05-17 09:04:00|1115.57|1111.57|1116.22|1112.22|1116.25|1112.25|1115.57|1111.57|32
1621242250000|2021-05-17 09:04:10|1116.17|1112.17|1115.32|1111.32|1116.17|1112.17|1115.19|1111.19|35
1621242260000|2021-05-17 09:04:20|1115.34|1111.34|1115.06|1111.06|1115.45|1111.45|1114.99|1110.99|32
1621242270000|2021-05-17 09:04:30|1115.12|1111.12|1115.07|1111.07|1115.39|1111.39|1115.01|1111.01|30
1621242280000|2021-05-17 09:04:40|1115.09|1111.09|1114.39|1110.39|1115.11|1111.11|1114.39|1110.39|20
1621242290000|2021-05-17 09:04:50|1114.35|1110.35|1113.65|1109.65|1114.35|1110.35|1113.53|1109.53|33
1621242300000|2021-05-17 09:05:00|1113.59|1109.59|1113.83|1109.83|1113.89|1109.89|1113.59|1109.59|34
1621242310000|2021-05-17 09:05:10|1113.86|1109.86|1113.51|1109.51|1113.9|1109.9|1113.51|1109.51|32
1621242320000|2021-05-17 09:05:20|1113.58|1109.58|1113.61|1109.61|1113.61|1109.61|1113.16|1109.16|28
1621242330000|2021-05-17 09:05:30|1113.57|1109.57|1113.12|1109.12|1113.64|1109.64|1113.12|1109.12|26
1621242340000|2021-05-17 09:05:40|1113.13|1109.13|1112.44|1108.44|1113.29|1109.29|1112.38|1108.38|27
1621242350000|2021-05-17 09:05:50|1112.43|1108.43|1112.03|1108.03|1112.57|1108.57|1111.88|1107.88|28
1621242360000|2021-05-17 09:06:00|1112|1108|1112.03|1108.03|1112.07|1108.07|1111.79|1107.79|27
1621242370000|2021-05-17 09:06:10|1112.04|1108.04|1111.76|1107.76|1112.04|1108.04|1111.64|1107.64|25
1621242380000|2021-05-17 09:06:20|1111.77|1107.77|1110.48|1106.48|1111.88|1107.88|1110.48|1106.48|32
1621242390000|2021-05-17 09:06:30|1110.41|1106.41|1110.85|1106.85|1110.86|1106.86|1109.79|1105.79|35
1621242400000|2021-05-17 09:06:40|1110.81|1106.81|1111.88|1107.88|1111.88|1107.88|1110.81|1106.81|28
1621242410000|2021-05-17 09:06:50|1111.7|1107.7|1112.25|1108.25|1112.26|1108.26|1111.24|1107.24|33
1621242420000|2021-05-17 09:07:00|1112.05|1108.05|1111.68|1107.68|1112.1|1108.1|1110.94|1106.94|35
1621242430000|2021-05-17 09:07:10|1111.69|1107.69|1112.15|1108.15|1112.15|1108.15|1111.68|1107.68|28
1621242440000|2021-05-17 09:07:20|1112.19|1108.19|1111.79|1107.79|1112.22|1108.22|1111.56|1107.56|26
1621242450000|2021-05-17 09:07:30|1111.91|1107.91|1110.63|1106.63|1111.91|1107.91|1110.58|1106.58|37
1621242460000|2021-05-17 09:07:40|1110.59|1106.59|1109.91|1105.91|1110.7|1106.7|1109.85|1105.85|32
1621242470000|2021-05-17 09:07:50|1109.95|1105.95|1109.39|1105.39|1109.95|1105.95|1109.37|1105.37|31
1621242480000|2021-05-17 09:08:00|1109.4|1105.4|1107.82|1103.82|1109.45|1105.45|1107.82|1103.82|32
1621242490000|2021-05-17 09:08:10|1108.05|1104.05|1108.06|1104.06|1108.16|1104.16|1107.89|1103.89|38
1621242500000|2021-05-17 09:08:20|1108.12|1104.12|1108.25|1104.25|1108.9|1104.9|1108.12|1104.12|34
1621242510000|2021-05-17 09:08:30|1108.41|1104.41|1108.82|1104.82|1108.83|1104.83|1108.4|1104.4|36
1621242520000|2021-05-17 09:08:40|1108.8|1104.8|1108.87|1104.87|1109.17|1105.17|1108.74|1104.74|30
1621242530000|2021-05-17 09:08:50|1108.94|1104.94|1111.04|1107.04|1111.04|1107.04|1108.93|1104.93|35
1621242540000|2021-05-17 09:09:00|1111|1107|1110.54|1106.54|1111.07|1107.07|1110.39|1106.39|29
1621242550000|2021-05-17 09:09:10|1110.53|1106.53|1110.11|1106.11|1110.53|1106.53|1109.77|1105.77|28
1621242560000|2021-05-17 09:09:20|1110.12|1106.12|1110.84|1106.84|1110.84|1106.84|1110.12|1106.12|25
1621242570000|2021-05-17 09:09:30|1110.79|1106.79|1110.81|1106.81|1110.98|1106.98|1110.57|1106.57|30
1621242580000|2021-05-17 09:09:40|1110.85|1106.85|1110.68|1106.68|1110.98|1106.98|1110.53|1106.53|29
1621242590000|2021-05-17 09:09:50|1110.69|1106.69|1110.44|1106.44|1110.73|1106.73|1110.41|1106.41|23
1621242600000|2021-05-17 09:10:00|1110.45|1106.45|1110.4|1106.4|1110.91|1106.91|1110.4|1106.4|26
1621242610000|2021-05-17 09:10:10|1110.36|1106.36|1109.87|1105.87|1110.52|1106.52|1109.3|1105.3|34
1621242620000|2021-05-17 09:10:20|1109.89|1105.89|1109.35|1105.35|1109.99|1105.99|1108.9|1104.9|33
1621242630000|2021-05-17 09:10:30|1109.38|1105.38|1109.76|1105.76|1109.76|1105.76|1109.26|1105.26|32
1621242640000|2021-05-17 09:10:40|1109.8|1105.8|1109.45|1105.45|1109.8|1105.8|1109.43|1105.43|25
1621242650000|2021-05-17 09:10:50|1109.46|1105.46|1109.41|1105.41|1109.49|1105.49|1109.29|1105.29|24
1621242660000|2021-05-17 09:11:00|1109.42|1105.42|1109.87|1105.87|1109.88|1105.88|1109.42|1105.42|29
1621242670000|2021-05-17 09:11:10|1109.84|1105.84|1109.7|1105.7|1109.99|1105.99|1109.7|1105.7|19
1621242680000|2021-05-17 09:11:20|1109.71|1105.71|1109.55|1105.55|1110.05|1106.05|1109.5|1105.5|20
1621242690000|2021-05-17 09:11:30|1109.52|1105.52|1109.46|1105.46|1109.7|1105.7|1109.21|1105.21|32
1621242700000|2021-05-17 09:11:40|1109.36|1105.36|1109.47|1105.47|1109.57|1105.57|1109.25|1105.25|25
1621242710000|2021-05-17 09:11:50|1109.48|1105.48|1109.19|1105.19|1109.54|1105.54|1109.02|1105.02|24
1621242720000|2021-05-17 09:12:00|1109.21|1105.21|1108.55|1104.55|1109.22|1105.22|1108.55|1104.55|27
1621242730000|2021-05-17 09:12:10|1108.57|1104.57|1109.03|1105.03|1109.54|1105.54|1108.57|1104.57|31
1621242740000|2021-05-17 09:12:20|1109.05|1105.05|1109.52|1105.52|1109.57|1105.57|1108.98|1104.98|25
1621242750000|2021-05-17 09:12:30|1109.5|1105.5|1109.71|1105.71|1109.8|1105.8|1109.48|1105.48|30
1621242760000|2021-05-17 09:12:40|1109.68|1105.68|1109.82|1105.82|1109.82|1105.82|1109.5|1105.5|23
1621242770000|2021-05-17 09:12:50|1109.85|1105.85|1109.57|1105.57|1109.96|1105.96|1109.53|1105.53|27
1621242780000|2021-05-17 09:13:00|1109.56|1105.56|1109.64|1105.64|1109.66|1105.66|1109.47|1105.47|19
1621242790000|2021-05-17 09:13:10|1109.69|1105.69|1109.73|1105.73|1109.78|1105.78|1109.6|1105.6|10
1621242800000|2021-05-17 09:13:20|1109.65|1105.65|1109.5|1105.5|1109.7|1105.7|1109.46|1105.46|23
1621242810000|2021-05-17 09:13:30|1109.54|1105.54|1109.68|1105.68|1109.69|1105.69|1109.49|1105.49|22
1621242820000|2021-05-17 09:13:40|1109.62|1105.62|1108.74|1104.74|1109.63|1105.63|1108.74|1104.74|32
1621242830000|2021-05-17 09:13:50|1108.78|1104.78|1109.33|1105.33|1109.33|1105.33|1108.75|1104.75|31
1621242840000|2021-05-17 09:14:00|1109.28|1105.28|1108.99|1104.99|1109.3|1105.3|1108.64|1104.64|31
1621242850000|2021-05-17 09:14:10|1109.01|1105.01|1108.38|1104.38|1109.06|1105.06|1108.36|1104.36|32
1621242860000|2021-05-17 09:14:20|1108.37|1104.37|1108.46|1104.46|1108.55|1104.55|1108.33|1104.33|33
1621242870000|2021-05-17 09:14:30|1108.5|1104.5|1108.35|1104.35|1108.75|1104.75|1108.35|1104.35|25
1621242880000|2021-05-17 09:14:40|1108.23|1104.23|1108.07|1104.07|1108.23|1104.23|1107.96|1103.96|23
1621242890000|2021-05-17 09:14:50|1108.06|1104.06|1108.13|1104.13|1108.19|1104.19|1108.03|1104.03|19
1621242900000|2021-05-17 09:15:00|1108.14|1104.14|1108.05|1104.05|1108.23|1104.23|1107.49|1103.49|34
1621242910000|2021-05-17 09:15:10|1108.07|1104.07|1108.33|1104.33|1108.45|1104.45|1108.05|1104.05|29
1621242920000|2021-05-17 09:15:20|1108.32|1104.32|1108.24|1104.24|1108.32|1104.32|1108.18|1104.18|29
1621242930000|2021-05-17 09:15:30|1108.25|1104.25|1107.76|1103.76|1108.26|1104.26|1107.72|1103.72|30
1621242940000|2021-05-17 09:15:40|1107.78|1103.78|1107.72|1103.72|1107.78|1103.78|1107.63|1103.63|14
1621242950000|2021-05-17 09:15:50|1107.71|1103.71|1107.74|1103.74|1107.76|1103.76|1107.55|1103.55|28
1621242960000|2021-05-17 09:16:00|1107.76|1103.76|1107.94|1103.94|1108.09|1104.09|1107.66|1103.66|28
1621242970000|2021-05-17 09:16:10|1107.99|1103.99|1108.38|1104.38|1108.38|1104.38|1107.9|1103.9|22
1621242980000|2021-05-17 09:16:20|1108.4|1104.4|1108.27|1104.27|1108.42|1104.42|1108.12|1104.12|25
1621242990000|2021-05-17 09:16:30|1108.28|1104.28|1107.94|1103.94|1108.28|1104.28|1107.9|1103.9|19
1621243000000|2021-05-17 09:16:40|1107.93|1103.93|1107.84|1103.84|1108.07|1104.07|1107.84|1103.84|22
1621243010000|2021-05-17 09:16:50|1107.83|1103.83|1108.02|1104.02|1108.12|1104.12|1107.76|1103.76|32
1621243020000|2021-05-17 09:17:00|1107.98|1103.98|1107.91|1103.91|1108.24|1104.24|1107.91|1103.91|31
1621243030000|2021-05-17 09:17:10|1107.81|1103.81|1107.69|1103.69|1107.82|1103.82|1107.58|1103.58|23
1621243040000|2021-05-17 09:17:20|1107.68|1103.68|1106.79|1102.79|1107.68|1103.68|1106.78|1102.78|29
1621243050000|2021-05-17 09:17:30|1106.76|1102.76|1105.72|1101.72|1106.76|1102.76|1105.72|1101.72|26
1621243060000|2021-05-17 09:17:40|1105.24|1101.24|1104.25|1100.25|1105.38|1101.38|1104.22|1100.22|35
1621243070000|2021-05-17 09:17:50|1104.29|1100.29|1104.52|1100.52|1104.61|1100.61|1104.25|1100.25|30
1621243080000|2021-05-17 09:18:00|1104.53|1100.53|1105.96|1101.96|1106.17|1102.17|1104.53|1100.53|30
1621243090000|2021-05-17 09:18:10|1105.95|1101.95|1106.38|1102.38|1106.44|1102.44|1105.67|1101.67|26
1621243100000|2021-05-17 09:18:20|1106.32|1102.32|1105.73|1101.73|1106.33|1102.33|1105.39|1101.39|28
1621243110000|2021-05-17 09:18:30|1105.66|1101.66|1105.8|1101.8|1105.85|1101.85|1105.49|1101.49|35
1621243120000|2021-05-17 09:18:40|1105.79|1101.79|1106.62|1102.62|1106.62|1102.62|1105.79|1101.79|28
1621243130000|2021-05-17 09:18:50|1106.63|1102.63|1106.25|1102.25|1106.83|1102.83|1106.25|1102.25|24
1621243140000|2021-05-17 09:19:00|1106.32|1102.32|1107.13|1103.13|1107.13|1103.13|1106.23|1102.23|34
1621243150000|2021-05-17 09:19:10|1107.14|1103.14|1107.49|1103.49|1108.01|1104.01|1107.05|1103.05|25
1621243160000|2021-05-17 09:19:20|1107.37|1103.37|1107.45|1103.45|1107.62|1103.62|1107.14|1103.14|23
1621243170000|2021-05-17 09:19:30|1107.48|1103.48|1107.38|1103.38|1107.48|1103.48|1106.79|1102.79|28
1621243180000|2021-05-17 09:19:40|1107.46|1103.46|1107.68|1103.68|1107.68|1103.68|1107.4|1103.4|15
1621243190000|2021-05-17 09:19:50|1107.6|1103.6|1108.13|1104.13|1108.14|1104.14|1107.6|1103.6|23
1621243200000|2021-05-17 09:20:00|1108.1|1104.1|1107.98|1103.98|1108.15|1104.15|1107.98|1103.98|26
1621243210000|2021-05-17 09:20:10|1108|1104|1107.58|1103.58|1108.05|1104.05|1107.58|1103.58|31
1621243220000|2021-05-17 09:20:20|1107.59|1103.59|1107.09|1103.09|1107.63|1103.63|1107.08|1103.08|28
1621243230000|2021-05-17 09:20:30|1107.02|1103.02|1106.9|1102.9|1107.02|1103.02|1106.78|1102.78|33
1621243240000|2021-05-17 09:20:40|1106.92|1102.92|1106.96|1102.96|1107.02|1103.02|1106.69|1102.69|27
1621243250000|2021-05-17 09:20:50|1106.9|1102.9|1106.92|1102.92|1106.93|1102.93|1106.58|1102.58|27
1621243260000|2021-05-17 09:21:00|1106.93|1102.93|1107.73|1103.73|1107.85|1103.85|1106.93|1102.93|26
1621243270000|2021-05-17 09:21:10|1107.78|1103.78|1107.52|1103.52|1107.78|1103.78|1107.48|1103.48|27
1621243280000|2021-05-17 09:21:20|1107.5|1103.5|1106.62|1102.62|1107.53|1103.53|1106.34|1102.34|29
1621243290000|2021-05-17 09:21:30|1106.67|1102.67|1106.43|1102.43|1106.77|1102.77|1106.43|1102.43|27
1621243300000|2021-05-17 09:21:40|1106.44|1102.44|1106.05|1102.05|1106.49|1102.49|1106.05|1102.05|28
1621243310000|2021-05-17 09:21:50|1106.1|1102.1|1105.8|1101.8|1106.1|1102.1|1105.61|1101.61|29
1621243320000|2021-05-17 09:22:00|1105.86|1101.86|1105.98|1101.98|1106.07|1102.07|1105.8|1101.8|28
1621243330000|2021-05-17 09:22:10|1106|1102|1106.09|1102.09|1106.12|1102.12|1105.9|1101.9|31
1621243340000|2021-05-17 09:22:20|1106.07|1102.07|1106.72|1102.72|1106.77|1102.77|1106.07|1102.07|32
1621243350000|2021-05-17 09:22:30|1106.73|1102.73|1106.58|1102.58|1106.78|1102.78|1106.47|1102.47|26
1621243360000|2021-05-17 09:22:40|1106.57|1102.57|1106.69|1102.69|1106.8|1102.8|1106.45|1102.45|29
1621243370000|2021-05-17 09:22:50|1106.64|1102.64|1106.61|1102.61|1106.71|1102.71|1106.52|1102.52|24
1621243380000|2021-05-17 09:23:00|1106.62|1102.62|1106.61|1102.61|1106.71|1102.71|1106.52|1102.52|18
1621243390000|2021-05-17 09:23:10|1106.62|1102.62|1107.17|1103.17|1107.36|1103.36|1106.52|1102.52|20
1621243400000|2021-05-17 09:23:20|1107.24|1103.24|1107.28|1103.28|1107.32|1103.32|1107.04|1103.04|25
1621243410000|2021-05-17 09:23:30|1107.24|1103.24|1107.25|1103.25|1107.32|1103.32|1107.19|1103.19|23
1621243420000|2021-05-17 09:23:40|1107.3|1103.3|1107.08|1103.08|1107.31|1103.31|1107.06|1103.06|18
1621243430000|2021-05-17 09:23:50|1107.05|1103.05|1107.13|1103.13|1107.29|1103.29|1106.61|1102.61|35
1621243440000|2021-05-17 09:24:00|1107.18|1103.18|1107.2|1103.2|1107.22|1103.22|1107.13|1103.13|11
1621243450000|2021-05-17 09:24:10|1107.18|1103.18|1106.81|1102.81|1107.26|1103.26|1106.81|1102.81|26
1621243460000|2021-05-17 09:24:20|1106.82|1102.82|1106.82|1102.82|1106.88|1102.88|1106.67|1102.67|31
1621243470000|2021-05-17 09:24:30|1106.77|1102.77|1107.07|1103.07|1107.17|1103.17|1106.69|1102.69|24
1621243480000|2021-05-17 09:24:40|1107.06|1103.06|1107.04|1103.04|1107.17|1103.17|1107.02|1103.02|24
1621243490000|2021-05-17 09:24:50|1107|1103|1106.43|1102.43|1107.06|1103.06|1106.41|1102.41|19
1621243500000|2021-05-17 09:25:00|1106.4|1102.4|1106.46|1102.46|1106.53|1102.53|1106.39|1102.39|29
1621243510000|2021-05-17 09:25:10|1106.47|1102.47|1106.58|1102.58|1106.58|1102.58|1106.38|1102.38|29
1621243520000|2021-05-17 09:25:20|1106.56|1102.56|1106.22|1102.22|1106.56|1102.56|1106.19|1102.19|34
1621243530000|2021-05-17 09:25:30|1106.21|1102.21|1106.04|1102.04|1106.22|1102.22|1105.98|1101.98|21
1621243540000|2021-05-17 09:25:40|1106.07|1102.07|1105.91|1101.91|1106.07|1102.07|1105.9|1101.9|26
1621243550000|2021-05-17 09:25:50|1105.88|1101.88|1105.23|1101.23|1105.88|1101.88|1105.09|1101.09|31
1621243560000|2021-05-17 09:26:00|1105.25|1101.25|1105.21|1101.21|1105.3|1101.3|1105.15|1101.15|28
1621243570000|2021-05-17 09:26:10|1105.18|1101.18|1104.9|1100.9|1105.18|1101.18|1104.9|1100.9|30
1621243580000|2021-05-17 09:26:20|1104.87|1100.87|1103.45|1099.45|1104.87|1100.87|1103.43|1099.43|35
1621243590000|2021-05-17 09:26:30|1103.46|1099.46|1103.3|1099.3|1103.67|1099.67|1103.26|1099.26|33
1621243600000|2021-05-17 09:26:40|1103.21|1099.21|1102.26|1098.26|1103.29|1099.29|1102.21|1098.21|29
1621243610000|2021-05-17 09:26:50|1102.25|1098.25|1101.28|1097.28|1102.28|1098.28|1101.1|1097.1|33
1621243620000|2021-05-17 09:27:00|1101.25|1097.25|1101.26|1097.26|1101.29|1097.29|1101.14|1097.14|19
1621243630000|2021-05-17 09:27:10|1101.25|1097.25|1101.26|1097.26|1101.45|1097.45|1101.25|1097.25|27
1621243640000|2021-05-17 09:27:20|1101.38|1097.38|1102.24|1098.24|1102.24|1098.24|1101.26|1097.26|28
1621243650000|2021-05-17 09:27:30|1102.3|1098.3|1102.83|1098.83|1102.89|1098.89|1102.3|1098.3|30
1621243660000|2021-05-17 09:27:40|1102.86|1098.86|1103.25|1099.25|1103.27|1099.27|1102.8|1098.8|20
1621243670000|2021-05-17 09:27:50|1103.24|1099.24|1104.19|1100.19|1104.2|1100.2|1103.24|1099.24|33
1621243680000|2021-05-17 09:28:00|1104.17|1100.17|1104.19|1100.19|1104.21|1100.21|1104.16|1100.16|15
1621243690000|2021-05-17 09:28:10|1104.14|1100.14|1103.96|1099.96|1104.14|1100.14|1103.65|1099.65|32
1621243700000|2021-05-17 09:28:20|1103.99|1099.99|1104.22|1100.22|1104.28|1100.28|1103.84|1099.84|27
1621243710000|2021-05-17 09:28:30|1104.24|1100.24|1104.34|1100.34|1104.34|1100.34|1104.12|1100.12|30
1621243720000|2021-05-17 09:28:40|1104.35|1100.35|1104.11|1100.11|1104.35|1100.35|1103.83|1099.83|33
1621243730000|2021-05-17 09:28:50|1103.93|1099.93|1103.63|1099.63|1104.24|1100.24|1103.63|1099.63|23
1621243740000|2021-05-17 09:29:00|1103.6|1099.6|1104.09|1100.09|1104.14|1100.14|1103.48|1099.48|23
1621243750000|2021-05-17 09:29:10|1104.1|1100.1|1104.92|1100.92|1105.02|1101.02|1104.07|1100.07|32
1621243760000|2021-05-17 09:29:20|1104.91|1100.91|1104.66|1100.66|1104.92|1100.92|1104.62|1100.62|21
1621243770000|2021-05-17 09:29:30|1104.65|1100.65|1104.9|1100.9|1104.93|1100.93|1104.64|1100.64|23
1621243780000|2021-05-17 09:29:40|1104.89|1100.89|1105.23|1101.23|1105.27|1101.27|1104.74|1100.74|18
1621243790000|2021-05-17 09:29:50|1105.24|1101.24|1104.84|1100.84|1105.29|1101.29|1104.79|1100.79|16
1621243800000|2021-05-17 09:30:00|1104.8|1100.8|1104.61|1100.61|1104.84|1100.84|1104.6|1100.6|22
1621243810000|2021-05-17 09:30:10|1104.62|1100.62|1104.34|1100.34|1104.7|1100.7|1104.34|1100.34|20
1621243820000|2021-05-17 09:30:20|1104.28|1100.28|1104.44|1100.44|1104.61|1100.61|1104.11|1100.11|30
1621243830000|2021-05-17 09:30:30|1104.45|1100.45|1103.76|1099.76|1104.59|1100.59|1103.72|1099.72|32
1621243840000|2021-05-17 09:30:40|1103.65|1099.65|1103.38|1099.38|1103.7|1099.7|1103.22|1099.22|34
1621243850000|2021-05-17 09:30:50|1103.34|1099.34|1102.56|1098.56|1103.34|1099.34|1102.56|1098.56|32
1621243860000|2021-05-17 09:31:00|1102.58|1098.58|1102.89|1098.89|1103.18|1099.18|1102.55|1098.55|36
1621243870000|2021-05-17 09:31:10|1102.88|1098.88|1102.31|1098.31|1102.89|1098.89|1102.25|1098.25|23
1621243880000|2021-05-17 09:31:20|1102.3|1098.3|1101.94|1097.94|1102.3|1098.3|1101.77|1097.77|31
1621243890000|2021-05-17 09:31:30|1102.02|1098.02|1102.12|1098.12|1102.17|1098.17|1101.97|1097.97|25
1621243900000|2021-05-17 09:31:40|1102.15|1098.15|1102.98|1098.98|1103.1|1099.1|1102.12|1098.12|30
1621243910000|2021-05-17 09:31:50|1102.72|1098.72|1103.09|1099.09|1103.09|1099.09|1102.12|1098.12|25
1621243920000|2021-05-17 09:32:00|1103.1|1099.1|1103.06|1099.06|1103.1|1099.1|1102.74|1098.74|23
1621243930000|2021-05-17 09:32:10|1103.1|1099.1|1105.54|1101.54|1105.54|1101.54|1103.06|1099.06|16
1621243940000|2021-05-17 09:32:20|1105.55|1101.55|1106.16|1102.16|1106.4|1102.4|1105.55|1101.55|28
1621243950000|2021-05-17 09:32:30|1107.11|1103.11|1107.02|1103.02|1107.11|1103.11|1107|1103|12
1621243960000|2021-05-17 09:32:40|1107.01|1103.01|1107.03|1103.03|1107.07|1103.07|1106.84|1102.84|26
1621243970000|2021-05-17 09:32:50|1106.98|1102.98|1108.36|1104.36|1108.49|1104.49|1106.98|1102.98|27
1621243980000|2021-05-17 09:33:00|1108.34|1104.34|1107.19|1103.19|1108.34|1104.34|1107.02|1103.02|35
1621243990000|2021-05-17 09:33:10|1107.27|1103.27|1108.82|1104.82|1108.82|1104.82|1107.27|1103.27|33
1621244000000|2021-05-17 09:33:20|1108.83|1104.83|1109.06|1105.06|1109.37|1105.37|1108.48|1104.48|33
1621244010000|2021-05-17 09:33:30|1108.87|1104.87|1107.67|1103.67|1108.91|1104.91|1107.61|1103.61|32
1621244020000|2021-05-17 09:33:40|1107.61|1103.61|1107.41|1103.41|1107.61|1103.61|1107.32|1103.32|26
1621244030000|2021-05-17 09:33:50|1107.52|1103.52|1108.45|1104.45|1108.45|1104.45|1107.52|1103.52|23
1621244040000|2021-05-17 09:34:00|1108.43|1104.43|1107.89|1103.89|1108.43|1104.43|1107.88|1103.88|20
1621244050000|2021-05-17 09:34:10|1107.88|1103.88|1108.21|1104.21|1108.27|1104.27|1107.32|1103.32|29
1621244060000|2021-05-17 09:34:20|1108.32|1104.32|1107.93|1103.93|1108.5|1104.5|1107.86|1103.86|33
1621244070000|2021-05-17 09:34:30|1107.86|1103.86|1108.47|1104.47|1108.47|1104.47|1107.71|1103.71|27
1621244080000|2021-05-17 09:34:40|1108.55|1104.55|1108.57|1104.57|1108.9|1104.9|1108.55|1104.55|30
1621244090000|2021-05-17 09:34:50|1108.52|1104.52|1108.5|1104.5|1108.67|1104.67|1108.27|1104.27|26
1621244100000|2021-05-17 09:35:00|1108.52|1104.52|1108.07|1104.07|1108.52|1104.52|1108.06|1104.06|25
1621244110000|2021-05-17 09:35:10|1108.08|1104.08|1108.03|1104.03|1108.08|1104.08|1107.92|1103.92|22
1621244120000|2021-05-17 09:35:20|1108.04|1104.04|1108.06|1104.06|1108.15|1104.15|1108.04|1104.04|17
1621244130000|2021-05-17 09:35:30|1108.07|1104.07|1109.49|1105.49|1109.53|1105.53|1108.06|1104.06|32
1621244140000|2021-05-17 09:35:40|1109.56|1105.56|1110.52|1106.52|1110.53|1106.53|1109.5|1105.5|27
1621244150000|2021-05-17 09:35:50|1110.57|1106.57|1110.71|1106.71|1110.92|1106.92|1110.51|1106.51|34
1621244160000|2021-05-17 09:36:00|1110.68|1106.68|1110.7|1106.7|1110.82|1106.82|1110.38|1106.38|30
1621244170000|2021-05-17 09:36:10|1110.71|1106.71|1112.27|1108.27|1112.33|1108.33|1110.71|1106.71|32
1621244180000|2021-05-17 09:36:20|1112.29|1108.29|1114.31|1110.31|1114.31|1110.31|1112.29|1108.29|34
1621244190000|2021-05-17 09:36:30|1114.49|1110.49|1114.03|1110.03|1114.53|1110.53|1113.92|1109.92|34
1621244200000|2021-05-17 09:36:40|1114.01|1110.01|1114.59|1110.59|1114.59|1110.59|1113.95|1109.95|28
1621244210000|2021-05-17 09:36:50|1114.71|1110.71|1115.34|1111.34|1115.34|1111.34|1114.65|1110.65|32
1621244220000|2021-05-17 09:37:00|1115.36|1111.36|1115.85|1111.85|1116|1112|1115.36|1111.36|33
1621244230000|2021-05-17 09:37:10|1115.86|1111.86|1115.32|1111.32|1115.9|1111.9|1115.32|1111.32|29
1621244240000|2021-05-17 09:37:20|1115.3|1111.3|1113.84|1109.84|1115.3|1111.3|1113.75|1109.75|33
1621244250000|2021-05-17 09:37:30|1114.05|1110.05|1113.47|1109.47|1114.05|1110.05|1113.19|1109.19|31
1621244260000|2021-05-17 09:37:40|1113.44|1109.44|1114.12|1110.12|1114.13|1110.13|1113.44|1109.44|28
1621244270000|2021-05-17 09:37:50|1114.05|1110.05|1114.19|1110.19|1114.21|1110.21|1114.05|1110.05|18
1621244280000|2021-05-17 09:38:00|1114.18|1110.18|1112.68|1108.68|1114.22|1110.22|1112.68|1108.68|29
1621244290000|2021-05-17 09:38:10|1112.63|1108.63|1112.22|1108.22|1113.1|1109.1|1112.22|1108.22|34
1621244300000|2021-05-17 09:38:20|1112.23|1108.23|1111.78|1107.78|1112.48|1108.48|1111.78|1107.78|26
1621244310000|2021-05-17 09:38:30|1111.75|1107.75|1112.85|1108.85|1112.96|1108.96|1111.75|1107.75|30
1621244320000|2021-05-17 09:38:40|1112.81|1108.81|1112|1108|1112.84|1108.84|1112|1108|30
1621244330000|2021-05-17 09:38:50|1111.92|1107.92|1112.76|1108.76|1113.16|1109.16|1111.92|1107.92|33
1621244340000|2021-05-17 09:39:00|1112.78|1108.78|1115.29|1111.29|1115.56|1111.56|1112.78|1108.78|30
1621244350000|2021-05-17 09:39:10|1115.25|1111.25|1115.38|1111.38|1115.38|1111.38|1114.22|1110.22|21
1621244360000|2021-05-17 09:39:20|1115.41|1111.41|1115.17|1111.17|1115.84|1111.84|1114.99|1110.99|23
1621244370000|2021-05-17 09:39:30|1115|1111|1114.89|1110.89|1115.45|1111.45|1114.89|1110.89|25
1621244380000|2021-05-17 09:39:40|1114.86|1110.86|1114.89|1110.89|1115.27|1111.27|1114.46|1110.46|33
1621244390000|2021-05-17 09:39:50|1114.87|1110.87|1115.67|1111.67|1115.75|1111.75|1114.87|1110.87|24
1621244400000|2021-05-17 09:40:00|1115.73|1111.73|1115.5|1111.5|1115.75|1111.75|1115.5|1111.5|27
1621244410000|2021-05-17 09:40:10|1115.51|1111.51|1115.39|1111.39|1115.72|1111.72|1115.03|1111.03|30
1621244420000|2021-05-17 09:40:20|1115.42|1111.42|1114.24|1110.24|1115.42|1111.42|1113.94|1109.94|31
1621244430000|2021-05-17 09:40:30|1114.21|1110.21|1114.18|1110.18|1114.31|1110.31|1114.13|1110.13|25
1621244440000|2021-05-17 09:40:40|1114.17|1110.17|1112.53|1108.53|1114.19|1110.19|1112.53|1108.53|33
1621244450000|2021-05-17 09:40:50|1112.58|1108.58|1113.38|1109.38|1113.5|1109.5|1112.5|1108.5|33
1621244460000|2021-05-17 09:41:00|1113.33|1109.33|1112.62|1108.62|1113.75|1109.75|1112.62|1108.62|30
1621244470000|2021-05-17 09:41:10|1112.63|1108.63|1111.82|1107.82|1112.68|1108.68|1111.44|1107.44|33
1621244480000|2021-05-17 09:41:20|1111.86|1107.86|1111.98|1107.98|1112.45|1108.45|1111.86|1107.86|34
1621244490000|2021-05-17 09:41:30|1112.01|1108.01|1112.31|1108.31|1112.33|1108.33|1112.01|1108.01|29
1621244500000|2021-05-17 09:41:40|1112.25|1108.25|1112.16|1108.16|1112.41|1108.41|1112.16|1108.16|24
1621244510000|2021-05-17 09:41:50|1112.08|1108.08|1112.04|1108.04|1112.17|1108.17|1111.94|1107.94|30
1621244520000|2021-05-17 09:42:00|1112.03|1108.03|1112.44|1108.44|1112.64|1108.64|1112.03|1108.03|34
1621244530000|2021-05-17 09:42:10|1112.43|1108.43|1112.56|1108.56|1112.71|1108.71|1112.4|1108.4|27
1621244540000|2021-05-17 09:42:20|1112.55|1108.55|1112.25|1108.25|1112.62|1108.62|1112.25|1108.25|19
1621244550000|2021-05-17 09:42:30|1112.22|1108.22|1111.96|1107.96|1112.28|1108.28|1111.9|1107.9|20
1621244560000|2021-05-17 09:42:40|1111.98|1107.98|1111.35|1107.35|1112.06|1108.06|1111.35|1107.35|18
1621244570000|2021-05-17 09:42:50|1110.95|1106.95|1111.02|1107.02|1111.26|1107.26|1110.85|1106.85|33
1621244580000|2021-05-17 09:43:00|1111.01|1107.01|1110.26|1106.26|1111.02|1107.02|1110.21|1106.21|29
1621244590000|2021-05-17 09:43:10|1110.28|1106.28|1109.02|1105.02|1110.28|1106.28|1108.9|1104.9|32
1621244600000|2021-05-17 09:43:20|1108.96|1104.96|1107.55|1103.55|1109.14|1105.14|1107.55|1103.55|27
1621244610000|2021-05-17 09:43:30|1107.62|1103.62|1107.66|1103.66|1108|1104|1107.55|1103.55|26
1621244620000|2021-05-17 09:43:40|1107.6|1103.6|1107.78|1103.78|1107.78|1103.78|1107.59|1103.59|19
1621244630000|2021-05-17 09:43:50|1107.77|1103.77|1107.72|1103.72|1107.8|1103.8|1107.58|1103.58|21
1621244640000|2021-05-17 09:44:00|1107.73|1103.73|1107.67|1103.67|1107.73|1103.73|1107.67|1103.67|12
1621244650000|2021-05-17 09:44:10|1107.7|1103.7|1107.67|1103.67|1107.7|1103.7|1107.67|1103.67|12
1621244660000|2021-05-17 09:44:20|1107.66|1103.66|1106.72|1102.72|1107.66|1103.66|1106.62|1102.62|21
1621244670000|2021-05-17 09:44:30|1106.77|1102.77|1107.54|1103.54|1107.71|1103.71|1106.74|1102.74|34
1621244680000|2021-05-17 09:44:40|1107.56|1103.56|1107.43|1103.43|1108.15|1104.15|1107.42|1103.42|33
1621244690000|2021-05-17 09:44:50|1107.46|1103.46|1107.78|1103.78|1107.79|1103.79|1107.32|1103.32|19
1621244700000|2021-05-17 09:45:00|1107.84|1103.84|1106.93|1102.93|1107.87|1103.87|1106.93|1102.93|26
1621244710000|2021-05-17 09:45:10|1106.85|1102.85|1107.09|1103.09|1107.37|1103.37|1106.85|1102.85|36
1621244720000|2021-05-17 09:45:20|1106.92|1102.92|1106.85|1102.85|1107.19|1103.19|1106.76|1102.76|32
1621244730000|2021-05-17 09:45:30|1106.82|1102.82|1106.86|1102.86|1107.19|1103.19|1106.82|1102.82|26
1621244740000|2021-05-17 09:45:40|1106.88|1102.88|1106.66|1102.66|1106.9|1102.9|1106.59|1102.59|23
1621244750000|2021-05-17 09:45:50|1106.6|1102.6|1106.42|1102.42|1106.6|1102.6|1106.34|1102.34|25
1621244760000|2021-05-17 09:46:00|1106.41|1102.41|1105.94|1101.94|1106.41|1102.41|1105.91|1101.91|33
1621244770000|2021-05-17 09:46:10|1105.95|1101.95|1107.56|1103.56|1107.62|1103.62|1105.91|1101.91|34
1621244780000|2021-05-17 09:46:20|1107.64|1103.64|1109.49|1105.49|1109.49|1105.49|1107.55|1103.55|36
1621244790000|2021-05-17 09:46:30|1110.02|1106.02|1111.3|1107.3|1111.33|1107.33|1109.74|1105.74|22
1621244800000|2021-05-17 09:46:40|1111.32|1107.32|1112.26|1108.26|1112.26|1108.26|1111.26|1107.26|23
1621244810000|2021-05-17 09:46:50|1112.27|1108.27|1113.45|1109.45|1113.55|1109.55|1112.26|1108.26|26
1621244820000|2021-05-17 09:47:00|1113.26|1109.26|1115.72|1111.72|1115.76|1111.76|1113.26|1109.26|22
1621244830000|2021-05-17 09:47:10|1115.73|1111.73|1116.1|1112.1|1116.24|1112.24|1115.29|1111.29|21
1621244840000|2021-05-17 09:47:20|1116.13|1112.13|1119.13|1115.13|1119.19|1115.19|1115.81|1111.81|26
1621244850000|2021-05-17 09:47:30|1119.12|1115.12|1120.28|1116.28|1120.5|1116.5|1119.12|1115.12|36
1621244860000|2021-05-17 09:47:40|1120.37|1116.37|1120.95|1116.95|1121|1117|1120.37|1116.37|20
1621244870000|2021-05-17 09:47:50|1120.96|1116.96|1122.04|1118.04|1122.06|1118.06|1120.9|1116.9|23
1621244880000|2021-05-17 09:48:00|1122.08|1118.08|1122.75|1118.75|1122.85|1118.85|1122.08|1118.08|20
1621244890000|2021-05-17 09:48:10|1122.77|1118.77|1123.42|1119.42|1123.47|1119.47|1122.77|1118.77|24
1621244900000|2021-05-17 09:48:20|1123.41|1119.41|1123.8|1119.8|1123.8|1119.8|1123.41|1119.41|15
1621244910000|2021-05-17 09:48:30|1123.48|1119.48|1123.3|1119.3|1124.43|1120.43|1123.08|1119.08|27
1621244920000|2021-05-17 09:48:40|1122.94|1118.94|1122.19|1118.19|1122.96|1118.96|1122|1118|34
1621244930000|2021-05-17 09:48:50|1122.2|1118.2|1121.01|1117.01|1122.39|1118.39|1121.01|1117.01|30
1621244940000|2021-05-17 09:49:00|1121.11|1117.11|1121.23|1117.23|1121.68|1117.68|1121.08|1117.08|33
1621244950000|2021-05-17 09:49:10|1121.08|1117.08|1118.06|1114.06|1121.1|1117.1|1118.04|1114.04|36
1621244960000|2021-05-17 09:49:20|1117.81|1113.81|1117.88|1113.88|1118.73|1114.73|1117.59|1113.59|36
1621244970000|2021-05-17 09:49:30|1117.85|1113.85|1116.72|1112.72|1117.91|1113.91|1116.44|1112.44|31
1621244980000|2021-05-17 09:49:40|1117.4|1113.4|1118.65|1114.65|1118.98|1114.98|1117.4|1113.4|36
1621244990000|2021-05-17 09:49:50|1118.66|1114.66|1118.35|1114.35|1119.18|1115.18|1118.18|1114.18|33
1621245000000|2021-05-17 09:50:00|1118.38|1114.38|1119.11|1115.11|1119.11|1115.11|1118.38|1114.38|33
1621245010000|2021-05-17 09:50:10|1119.36|1115.36|1121.21|1117.21|1121.21|1117.21|1119.36|1115.36|32
1621245020000|2021-05-17 09:50:20|1121.78|1117.78|1124.33|1120.33|1124.47|1120.47|1121.78|1117.78|33
1621245030000|2021-05-17 09:50:30|1124.11|1120.11|1123.84|1119.84|1124.11|1120.11|1123.48|1119.48|26
1621245040000|2021-05-17 09:50:40|1124.19|1120.19|1125.88|1121.88|1125.89|1121.89|1124.19|1120.19|28
1621245050000|2021-05-17 09:50:50|1126.53|1122.53|1128.96|1124.96|1128.96|1124.96|1126.5|1122.5|27
1621245060000|2021-05-17 09:51:00|1129.06|1125.06|1129.23|1125.23|1129.23|1125.23|1128.56|1124.56|32
1621245070000|2021-05-17 09:51:10|1129.29|1125.29|1127.04|1123.04|1129.55|1125.55|1126.99|1122.99|34
1621245080000|2021-05-17 09:51:20|1127.12|1123.12|1126.38|1122.38|1127.79|1123.79|1126.34|1122.34|37
1621245090000|2021-05-17 09:51:30|1126.5|1122.5|1128.5|1124.5|1128.5|1124.5|1126.38|1122.38|36
1621245100000|2021-05-17 09:51:40|1128.47|1124.47|1128.83|1124.83|1129.37|1125.37|1128.47|1124.47|29
1621245110000|2021-05-17 09:51:50|1128.88|1124.88|1129.11|1125.11|1129.15|1125.15|1128.59|1124.59|31
1621245120000|2021-05-17 09:52:00|1129.1|1125.1|1128.73|1124.73|1129.14|1125.14|1128.73|1124.73|24
1621245130000|2021-05-17 09:52:10|1128.75|1124.75|1127.61|1123.61|1128.75|1124.75|1127.01|1123.01|34
1621245140000|2021-05-17 09:52:20|1127.54|1123.54|1128.63|1124.63|1128.86|1124.86|1127.46|1123.46|31
1621245150000|2021-05-17 09:52:30|1128.69|1124.69|1127.46|1123.46|1128.69|1124.69|1127.41|1123.41|32
1621245160000|2021-05-17 09:52:40|1127.55|1123.55|1127.73|1123.73|1127.79|1123.79|1127.13|1123.13|35
1621245170000|2021-05-17 09:52:50|1127.83|1123.83|1128.53|1124.53|1128.63|1124.63|1127.37|1123.37|33
1621245180000|2021-05-17 09:53:00|1128.52|1124.52|1127.55|1123.55|1128.52|1124.52|1126.68|1122.68|32
1621245190000|2021-05-17 09:53:10|1127.7|1123.7|1128.4|1124.4|1129.04|1125.04|1127.7|1123.7|35
1621245200000|2021-05-17 09:53:20|1128.71|1124.71|1129.97|1125.97|1130.57|1126.57|1128.71|1124.71|33
1621245210000|2021-05-17 09:53:30|1129.93|1125.93|1130.67|1126.67|1130.96|1126.96|1129.89|1125.89|34
1621245220000|2021-05-17 09:53:40|1130.69|1126.69|1130.78|1126.78|1131.36|1127.36|1130.49|1126.49|34
1621245230000|2021-05-17 09:53:50|1130.76|1126.76|1133.91|1129.91|1133.91|1129.91|1130.76|1126.76|30
1621245240000|2021-05-17 09:54:00|1133.92|1129.92|1135.6|1131.6|1136.24|1132.24|1133.69|1129.69|38
1621245250000|2021-05-17 09:54:10|1135.67|1131.67|1131.74|1127.74|1135.88|1131.88|1131.74|1127.74|36
1621245260000|2021-05-17 09:54:20|1131.67|1127.67|1133.46|1129.46|1133.8|1129.8|1131.65|1127.65|36
1621245270000|2021-05-17 09:54:30|1133.7|1129.7|1134.75|1130.75|1135.58|1131.58|1133.7|1129.7|38
1621245280000|2021-05-17 09:54:40|1134.71|1130.71|1135.41|1131.41|1135.45|1131.45|1134.42|1130.42|32
1621245290000|2021-05-17 09:54:50|1135.38|1131.38|1134.8|1130.8|1135.81|1131.81|1134.55|1130.55|36
1621245300000|2021-05-17 09:55:00|1134.88|1130.88|1134.85|1130.85|1134.96|1130.96|1134.36|1130.36|36
1621245310000|2021-05-17 09:55:10|1134.96|1130.96|1133.37|1129.37|1135|1131|1133.34|1129.34|29
1621245320000|2021-05-17 09:55:20|1133.46|1129.46|1132.1|1128.1|1133.46|1129.46|1132.1|1128.1|33
1621245330000|2021-05-17 09:55:30|1132.08|1128.08|1130.9|1126.9|1132.08|1128.08|1130.46|1126.46|36
1621245340000|2021-05-17 09:55:40|1130.57|1126.57|1131.72|1127.72|1131.74|1127.74|1130.57|1126.57|37
1621245350000|2021-05-17 09:55:50|1131.62|1127.62|1130.38|1126.38|1131.62|1127.62|1130.12|1126.12|39
1621245360000|2021-05-17 09:56:00|1130.37|1126.37|1129.71|1125.71|1130.76|1126.76|1129.71|1125.71|32
1621245370000|2021-05-17 09:56:10|1129.72|1125.72|1128.86|1124.86|1129.79|1125.79|1128.86|1124.86|31
1621245380000|2021-05-17 09:56:20|1128.61|1124.61|1126.96|1122.96|1128.69|1124.69|1126.46|1122.46|25
1621245390000|2021-05-17 09:56:30|1127.09|1123.09|1127.23|1123.23|1128.32|1124.32|1126.89|1122.89|36
1621245400000|2021-05-17 09:56:40|1127.15|1123.15|1126.11|1122.11|1127.19|1123.19|1126.11|1122.11|38
1621245410000|2021-05-17 09:56:50|1125.97|1121.97|1125.6|1121.6|1125.97|1121.97|1125.22|1121.22|34
1621245420000|2021-05-17 09:57:00|1125.5|1121.5|1124.56|1120.56|1125.62|1121.62|1124.45|1120.45|33
1621245430000|2021-05-17 09:57:10|1124.17|1120.17|1123.61|1119.61|1124.21|1120.21|1123.56|1119.56|33
1621245440000|2021-05-17 09:57:20|1123.57|1119.57|1125.82|1121.82|1125.85|1121.85|1123.38|1119.38|31
1621245450000|2021-05-17 09:57:30|1125.73|1121.73|1126.21|1122.21|1126.63|1122.63|1125.69|1121.69|27
1621245460000|2021-05-17 09:57:40|1125.92|1121.92|1125.46|1121.46|1126.44|1122.44|1125.46|1121.46|37
1621245470000|2021-05-17 09:57:50|1125.36|1121.36|1125.49|1121.49|1125.62|1121.62|1125.32|1121.32|31
1621245480000|2021-05-17 09:58:00|1125.54|1121.54|1128.14|1124.14|1128.16|1124.16|1125.54|1121.54|29
1621245490000|2021-05-17 09:58:10|1128.15|1124.15|1128.4|1124.4|1129.32|1125.32|1128.15|1124.15|32
1621245500000|2021-05-17 09:58:20|1128.39|1124.39|1127.91|1123.91|1128.45|1124.45|1127.91|1123.91|30
1621245510000|2021-05-17 09:58:30|1127.73|1123.73|1128.07|1124.07|1128.42|1124.42|1127.73|1123.73|24
1621245520000|2021-05-17 09:58:40|1128.19|1124.19|1127.73|1123.73|1128.5|1124.5|1127.73|1123.73|33
1621245530000|2021-05-17 09:58:50|1127.87|1123.87|1127.14|1123.14|1127.9|1123.9|1127.09|1123.09|27
1621245540000|2021-05-17 09:59:00|1127.07|1123.07|1127.03|1123.03|1127.08|1123.08|1126.58|1122.58|31
1621245550000|2021-05-17 09:59:10|1127.01|1123.01|1126.4|1122.4|1127.7|1123.7|1126.4|1122.4|32
1621245560000|2021-05-17 09:59:20|1126.39|1122.39|1126.56|1122.56|1126.96|1122.96|1126.23|1122.23|33
1621245570000|2021-05-17 09:59:30|1126.55|1122.55|1127.62|1123.62|1127.62|1123.62|1126.55|1122.55|30
1621245580000|2021-05-17 09:59:40|1127.87|1123.87|1128.6|1124.6|1128.6|1124.6|1127.49|1123.49|33
1621245590000|2021-05-17 09:59:50|1128.64|1124.64|1126.2|1122.2|1128.64|1124.64|1126.2|1122.2|39
1621245600000|2021-05-17 10:00:00|1126.35|1122.35|1128.42|1124.42|1128.47|1124.47|1126.33|1122.33|36
1621245610000|2021-05-17 10:00:10|1128.59|1124.59|1128.54|1124.54|1128.59|1124.59|1128.08|1124.08|33
1621245620000|2021-05-17 10:00:20|1128.5|1124.5|1128.29|1124.29|1128.6|1124.6|1128.26|1124.26|26
1621245630000|2021-05-17 10:00:30|1128.24|1124.24|1128.02|1124.02|1128.24|1124.24|1127.4|1123.4|35
1621245640000|2021-05-17 10:00:40|1128.03|1124.03|1128.75|1124.75|1129.39|1125.39|1128|1124|36
1621245650000|2021-05-17 10:00:50|1128.74|1124.74|1130.16|1126.16|1130.36|1126.36|1128.69|1124.69|24
1621245660000|2021-05-17 10:01:00|1130.22|1126.22|1131.66|1127.66|1131.75|1127.75|1130.18|1126.18|31
1621245670000|2021-05-17 10:01:10|1131.58|1127.58|1131.63|1127.63|1131.75|1127.75|1131.47|1127.47|23
1621245680000|2021-05-17 10:01:20|1131.53|1127.53|1131.98|1127.98|1132.28|1128.28|1131.52|1127.52|19
1621245690000|2021-05-17 10:01:30|1131.95|1127.95|1131.77|1127.77|1131.95|1127.95|1131.36|1127.36|24
1621245700000|2021-05-17 10:01:40|1131.71|1127.71|1132.55|1128.55|1132.94|1128.94|1131.71|1127.71|30
1621245710000|2021-05-17 10:01:50|1132.86|1128.86|1132.4|1128.4|1132.92|1128.92|1132.4|1128.4|36
1621245720000|2021-05-17 10:02:00|1132.43|1128.43|1131.34|1127.34|1132.5|1128.5|1131.31|1127.31|38
1621245730000|2021-05-17 10:02:10|1131.32|1127.32|1132.09|1128.09|1132.31|1128.31|1131.3|1127.3|36
1621245740000|2021-05-17 10:02:20|1132.1|1128.1|1132.83|1128.83|1133.62|1129.62|1132.1|1128.1|30
1621245750000|2021-05-17 10:02:30|1132.99|1128.99|1132.68|1128.68|1133.18|1129.18|1132.59|1128.59|28
1621245760000|2021-05-17 10:02:40|1132.65|1128.65|1132.05|1128.05|1132.84|1128.84|1132.05|1128.05|29
1621245770000|2021-05-17 10:02:50|1132.13|1128.13|1131.95|1127.95|1132.25|1128.25|1131.82|1127.82|29
1621245780000|2021-05-17 10:03:00|1131.93|1127.93|1131.94|1127.94|1132.21|1128.21|1131.84|1127.84|23
1621245790000|2021-05-17 10:03:10|1131.9|1127.9|1132.22|1128.22|1132.46|1128.46|1131.9|1127.9|27
1621245800000|2021-05-17 10:03:20|1132.21|1128.21|1130.99|1126.99|1132.31|1128.31|1130.99|1126.99|32
1621245810000|2021-05-17 10:03:30|1130.88|1126.88|1130.54|1126.54|1130.96|1126.96|1130.52|1126.52|31
1621245820000|2021-05-17 10:03:40|1130.49|1126.49|1130.88|1126.88|1130.89|1126.89|1130.42|1126.42|32
1621245830000|2021-05-17 10:03:50|1130.86|1126.86|1130.41|1126.41|1130.9|1126.9|1130.39|1126.39|30
1621245840000|2021-05-17 10:04:00|1130.47|1126.47|1129.79|1125.79|1130.47|1126.47|1129.78|1125.78|26
1621245850000|2021-05-17 10:04:10|1129.86|1125.86|1129.29|1125.29|1129.95|1125.95|1129.29|1125.29|32
1621245860000|2021-05-17 10:04:20|1129.3|1125.3|1128.99|1124.99|1129.32|1125.32|1128.87|1124.87|30
1621245870000|2021-05-17 10:04:30|1129|1125|1128.96|1124.96|1129.11|1125.11|1128.92|1124.92|23
1621245880000|2021-05-17 10:04:40|1128.97|1124.97|1129.39|1125.39|1129.61|1125.61|1128.97|1124.97|34
1621245890000|2021-05-17 10:04:50|1129.45|1125.45|1128.68|1124.68|1129.48|1125.48|1128.66|1124.66|28
1621245900000|2021-05-17 10:05:00|1128.67|1124.67|1129.07|1125.07|1129.13|1125.13|1128.46|1124.46|22
1621245910000|2021-05-17 10:05:10|1129.12|1125.12|1128.49|1124.49|1129.12|1125.12|1128.49|1124.49|22
1621245920000|2021-05-17 10:05:20|1128.51|1124.51|1127.74|1123.74|1128.51|1124.51|1127.67|1123.67|23
1621245930000|2021-05-17 10:05:30|1127.7|1123.7|1127.11|1123.11|1127.7|1123.7|1127.11|1123.11|23
1621245940000|2021-05-17 10:05:40|1126.97|1122.97|1126.4|1122.4|1126.97|1122.97|1125.75|1121.75|34
1621245950000|2021-05-17 10:05:50|1126.39|1122.39|1126.42|1122.42|1126.62|1122.62|1126.32|1122.32|24
1621245960000|2021-05-17 10:06:00|1126.37|1122.37|1126.57|1122.57|1126.63|1122.63|1126.33|1122.33|26
1621245970000|2021-05-17 10:06:10|1126.61|1122.61|1126.36|1122.36|1126.65|1122.65|1126.16|1122.16|28
1621245980000|2021-05-17 10:06:20|1126.38|1122.38|1126.21|1122.21|1126.39|1122.39|1125.78|1121.78|29
1621245990000|2021-05-17 10:06:30|1126.02|1122.02|1125.02|1121.02|1126.02|1122.02|1124.91|1120.91|33
1621246000000|2021-05-17 10:06:40|1125.01|1121.01|1125.63|1121.63|1125.64|1121.64|1125.01|1121.01|31
1621246010000|2021-05-17 10:06:50|1125.62|1121.62|1125.47|1121.47|1125.79|1121.79|1125.28|1121.28|28
1621246020000|2021-05-17 10:07:00|1125.39|1121.39|1125.11|1121.11|1125.45|1121.45|1124.88|1120.88|29
1621246030000|2021-05-17 10:07:10|1125.1|1121.1|1125.35|1121.35|1125.39|1121.39|1125.1|1121.1|20
1621246040000|2021-05-17 10:07:20|1125.26|1121.26|1124.63|1120.63|1125.26|1121.26|1124.61|1120.61|25
1621246050000|2021-05-17 10:07:30|1124.64|1120.64|1124.19|1120.19|1124.64|1120.64|1124.18|1120.18|34
1621246060000|2021-05-17 10:07:40|1124.18|1120.18|1122.61|1118.61|1124.24|1120.24|1122.61|1118.61|28
1621246070000|2021-05-17 10:07:50|1122.8|1118.8|1122.98|1118.98|1123.8|1119.8|1122.56|1118.56|28
1621246080000|2021-05-17 10:08:00|1122.71|1118.71|1122.98|1118.98|1123.67|1119.67|1122.71|1118.71|29
1621246090000|2021-05-17 10:08:10|1122.97|1118.97|1121.96|1117.96|1122.99|1118.99|1121.96|1117.96|34
1621246100000|2021-05-17 10:08:20|1121.92|1117.92|1121.03|1117.03|1121.92|1117.92|1120.79|1116.79|31
1621246110000|2021-05-17 10:08:30|1121.06|1117.06|1120.79|1116.79|1121.42|1117.42|1120.79|1116.79|34
1621246120000|2021-05-17 10:08:40|1120.81|1116.81|1120.79|1116.79|1121.06|1117.06|1120.76|1116.76|24
1621246130000|2021-05-17 10:08:50|1120.8|1116.8|1120.72|1116.72|1120.8|1116.8|1120.59|1116.59|19
1621246140000|2021-05-17 10:09:00|1120.69|1116.69|1121.05|1117.05|1121.05|1117.05|1120.07|1116.07|36
1621246150000|2021-05-17 10:09:10|1120.96|1116.96|1121.57|1117.57|1121.82|1117.82|1120.96|1116.96|32
1621246160000|2021-05-17 10:09:20|1121.54|1117.54|1121.98|1117.98|1121.98|1117.98|1121.54|1117.54|27
1621246170000|2021-05-17 10:09:30|1122.02|1118.02|1121.71|1117.71|1122.29|1118.29|1121.65|1117.65|30
1621246180000|2021-05-17 10:09:40|1121.72|1117.72|1121.31|1117.31|1121.74|1117.74|1121.31|1117.31|26
1621246190000|2021-05-17 10:09:50|1121.5|1117.5|1119.97|1115.97|1121.52|1117.52|1119.87|1115.87|34
1621246200000|2021-05-17 10:10:00|1119.68|1115.68|1120.25|1116.25|1120.49|1116.49|1119.17|1115.17|32
1621246210000|2021-05-17 10:10:10|1120.19|1116.19|1121.81|1117.81|1121.96|1117.96|1120.19|1116.19|32
1621246220000|2021-05-17 10:10:20|1121.74|1117.74|1121.43|1117.43|1121.96|1117.96|1121.43|1117.43|24
1621246230000|2021-05-17 10:10:30|1121.44|1117.44|1121.8|1117.8|1122.03|1118.03|1121.44|1117.44|30
1621246240000|2021-05-17 10:10:40|1121.78|1117.78|1122.8|1118.8|1122.8|1118.8|1121.77|1117.77|29
1621246250000|2021-05-17 10:10:50|1122.78|1118.78|1122.54|1118.54|1122.85|1118.85|1122.5|1118.5|20
1621246260000|2021-05-17 10:11:00|1122.63|1118.63|1123.64|1119.64|1123.64|1119.64|1122.58|1118.58|31
1621246270000|2021-05-17 10:11:10|1123.65|1119.65|1123.28|1119.28|1123.93|1119.93|1123.18|1119.18|24
1621246280000|2021-05-17 10:11:20|1123.35|1119.35|1123.16|1119.16|1123.46|1119.46|1123.15|1119.15|22
1621246290000|2021-05-17 10:11:30|1123.15|1119.15|1122.71|1118.71|1123.21|1119.21|1122.68|1118.68|28
1621246300000|2021-05-17 10:11:40|1122.73|1118.73|1122.87|1118.87|1123.14|1119.14|1122.73|1118.73|26
1621246310000|2021-05-17 10:11:50|1122.86|1118.86|1122.69|1118.69|1122.96|1118.96|1122.59|1118.59|27
1621246320000|2021-05-17 10:12:00|1122.68|1118.68|1122.7|1118.7|1122.71|1118.71|1122.51|1118.51|24
1621246330000|2021-05-17 10:12:10|1122.64|1118.64|1123.44|1119.44|1123.45|1119.45|1122.6|1118.6|24
1621246340000|2021-05-17 10:12:20|1123.59|1119.59|1124.41|1120.41|1124.54|1120.54|1123.59|1119.59|13
1621246350000|2021-05-17 10:12:30|1124.46|1120.46|1124.98|1120.98|1124.98|1120.98|1124.46|1120.46|15
1621246360000|2021-05-17 10:12:40|1124.99|1120.99|1125.01|1121.01|1125.03|1121.03|1124.92|1120.92|15
1621246370000|2021-05-17 10:12:50|1125.03|1121.03|1124.33|1120.33|1125.03|1121.03|1124.33|1120.33|23
1621246380000|2021-05-17 10:13:00|1124.3|1120.3|1124.4|1120.4|1124.44|1120.44|1124.3|1120.3|18
1621246390000|2021-05-17 10:13:10|1124.42|1120.42|1124.57|1120.57|1124.57|1120.57|1124.42|1120.42|15
1621246400000|2021-05-17 10:13:20|1124.66|1120.66|1124.64|1120.64|1124.74|1120.74|1124.64|1120.64|7
1621246410000|2021-05-17 10:13:30|1124.7|1120.7|1124.86|1120.86|1125.13|1121.13|1124.64|1120.64|17
1621246420000|2021-05-17 10:13:40|1124.84|1120.84|1125.51|1121.51|1125.51|1121.51|1124.84|1120.84|19
1621246430000|2021-05-17 10:13:50|1125.48|1121.48|1126.27|1122.27|1126.27|1122.27|1125.46|1121.46|15
1621246440000|2021-05-17 10:14:00|1126.19|1122.19|1126.56|1122.56|1127.2|1123.2|1126.19|1122.19|21
1621246450000|2021-05-17 10:14:10|1126.57|1122.57|1125.37|1121.37|1126.6|1122.6|1125.17|1121.17|29
1621246460000|2021-05-17 10:14:20|1125.23|1121.23|1125.03|1121.03|1125.23|1121.23|1124.57|1120.57|39
1621246470000|2021-05-17 10:14:30|1125.19|1121.19|1125.16|1121.16|1125.46|1121.46|1125.15|1121.15|32
1621246480000|2021-05-17 10:14:40|1125.17|1121.17|1124.82|1120.82|1125.24|1121.24|1124.79|1120.79|32
1621246490000|2021-05-17 10:14:50|1124.86|1120.86|1124.63|1120.63|1125.04|1121.04|1124.63|1120.63|33
1621246500000|2021-05-17 10:15:00|1124.64|1120.64|1124.47|1120.47|1124.92|1120.92|1124.44|1120.44|25
1621246510000|2021-05-17 10:15:10|1124.44|1120.44|1122.7|1118.7|1124.58|1120.58|1122.7|1118.7|32
1621246520000|2021-05-17 10:15:20|1122.69|1118.69|1122.12|1118.12|1122.86|1118.86|1121.91|1117.91|30
1621246530000|2021-05-17 10:15:30|1122.09|1118.09|1121.74|1117.74|1122.3|1118.3|1121.74|1117.74|29
1621246540000|2021-05-17 10:15:40|1121.73|1117.73|1121.33|1117.33|1121.73|1117.73|1121.25|1117.25|28
1621246550000|2021-05-17 10:15:50|1121.35|1117.35|1120.91|1116.91|1121.38|1117.38|1120.91|1116.91|20
1621246560000|2021-05-17 10:16:00|1120.92|1116.92|1120.67|1116.67|1121.03|1117.03|1120.51|1116.51|26
1621246570000|2021-05-17 10:16:10|1120.68|1116.68|1120.93|1116.93|1121.08|1117.08|1120.68|1116.68|31
1621246580000|2021-05-17 10:16:20|1120.99|1116.99|1120.12|1116.12|1120.99|1116.99|1120.1|1116.1|28
1621246590000|2021-05-17 10:16:30|1120.13|1116.13|1119.7|1115.7|1120.14|1116.14|1119.16|1115.16|34
1621246600000|2021-05-17 10:16:40|1119.72|1115.72|1119.73|1115.73|1119.88|1115.88|1119.68|1115.68|27
1621246610000|2021-05-17 10:16:50|1119.69|1115.69|1120.39|1116.39|1120.39|1116.39|1119.64|1115.64|33
1621246620000|2021-05-17 10:17:00|1120.4|1116.4|1120.12|1116.12|1120.4|1116.4|1119.92|1115.92|26
1621246630000|2021-05-17 10:17:10|1120.14|1116.14|1119.75|1115.75|1120.14|1116.14|1119.61|1115.61|36
1621246640000|2021-05-17 10:17:20|1119.59|1115.59|1118.81|1114.81|1119.71|1115.71|1118.78|1114.78|31
1621246650000|2021-05-17 10:17:30|1118.8|1114.8|1118.42|1114.42|1118.81|1114.81|1118.38|1114.38|28
1621246660000|2021-05-17 10:17:40|1118.44|1114.44|1117.81|1113.81|1118.64|1114.64|1117.81|1113.81|28
1621246670000|2021-05-17 10:17:50|1117.82|1113.82|1117.46|1113.46|1117.82|1113.82|1117.34|1113.34|20
1621246680000|2021-05-17 10:18:00|1117.49|1113.49|1117.14|1113.14|1117.52|1113.52|1116.76|1112.76|33
1621246690000|2021-05-17 10:18:10|1117.22|1113.22|1117.26|1113.26|1117.28|1113.28|1116.65|1112.65|32
1621246700000|2021-05-17 10:18:20|1117.27|1113.27|1115.78|1111.78|1117.28|1113.28|1115.66|1111.66|24
1621246710000|2021-05-17 10:18:30|1115.71|1111.71|1115.67|1111.67|1115.81|1111.81|1115.67|1111.67|28
1621246720000|2021-05-17 10:18:40|1115.69|1111.69|1115.62|1111.62|1115.69|1111.69|1115.56|1111.56|15
1621246730000|2021-05-17 10:18:50|1115.61|1111.61|1115.88|1111.88|1115.89|1111.89|1115.6|1111.6|19
1621246740000|2021-05-17 10:19:00|1115.85|1111.85|1116.68|1112.68|1116.95|1112.95|1115.79|1111.79|33
1621246750000|2021-05-17 10:19:10|1116.69|1112.69|1115.97|1111.97|1116.69|1112.69|1115.91|1111.91|26
1621246760000|2021-05-17 10:19:20|1115.95|1111.95|1116.05|1112.05|1116.36|1112.36|1115.95|1111.95|27
1621246770000|2021-05-17 10:19:30|1115.97|1111.97|1113.93|1109.93|1115.97|1111.97|1113.93|1109.93|30
1621246780000|2021-05-17 10:19:40|1113.92|1109.92|1113.19|1109.19|1113.92|1109.92|1113.11|1109.11|24
1621246790000|2021-05-17 10:19:50|1113.13|1109.13|1113.53|1109.53|1113.53|1109.53|1113|1109|25
1621246800000|2021-05-17 10:20:00|1113.5|1109.5|1115.2|1111.2|1115.93|1111.93|1113.41|1109.41|31
1621246810000|2021-05-17 10:20:10|1115.28|1111.28|1115.24|1111.24|1115.31|1111.31|1115.1|1111.1|29
1621246820000|2021-05-17 10:20:20|1115.19|1111.19|1113.57|1109.57|1115.19|1111.19|1113.41|1109.41|35
1621246830000|2021-05-17 10:20:30|1113.58|1109.58|1113.05|1109.05|1113.58|1109.58|1113.05|1109.05|32
1621246840000|2021-05-17 10:20:40|1112.9|1108.9|1112.4|1108.4|1112.9|1108.9|1111.51|1107.51|32
1621246850000|2021-05-17 10:20:50|1112.65|1108.65|1112.2|1108.2|1112.65|1108.65|1112.15|1108.15|28
1621246860000|2021-05-17 10:21:00|1112.21|1108.21|1114.27|1110.27|1114.29|1110.29|1112.21|1108.21|34
1621246870000|2021-05-17 10:21:10|1114.24|1110.24|1113.79|1109.79|1114.8|1110.8|1113.64|1109.64|35
1621246880000|2021-05-17 10:21:20|1113.78|1109.78|1113.55|1109.55|1114.01|1110.01|1113.49|1109.49|29
1621246890000|2021-05-17 10:21:30|1113.44|1109.44|1112.84|1108.84|1113.44|1109.44|1112.84|1108.84|29
1621246900000|2021-05-17 10:21:40|1112.85|1108.85|1112.74|1108.74|1113.05|1109.05|1112.64|1108.64|27
1621246910000|2021-05-17 10:21:50|1112.78|1108.78|1113.57|1109.57|1113.59|1109.59|1112.78|1108.78|34
1621246920000|2021-05-17 10:22:00|1113.52|1109.52|1114.02|1110.02|1114.02|1110.02|1113.49|1109.49|28
1621246930000|2021-05-17 10:22:10|1114.13|1110.13|1114.12|1110.12|1115.25|1111.25|1114.08|1110.08|31
1621246940000|2021-05-17 10:22:20|1114.18|1110.18|1113.98|1109.98|1114.51|1110.51|1113.98|1109.98|22
1621246950000|2021-05-17 10:22:30|1114|1110|1113.28|1109.28|1114.05|1110.05|1113.28|1109.28|33
1621246960000|2021-05-17 10:22:40|1113.1|1109.1|1112.16|1108.16|1113.1|1109.1|1112.13|1108.13|36
1621246970000|2021-05-17 10:22:50|1112.14|1108.14|1111.82|1107.82|1112.8|1108.8|1111.69|1107.69|36
1621246980000|2021-05-17 10:23:00|1111.87|1107.87|1112.26|1108.26|1112.26|1108.26|1111.83|1107.83|27
1621246990000|2021-05-17 10:23:10|1112.2|1108.2|1113.99|1109.99|1114.06|1110.06|1112.2|1108.2|32
1621247000000|2021-05-17 10:23:20|1114|1110|1114.38|1110.38|1114.46|1110.46|1113.87|1109.87|26
1621247010000|2021-05-17 10:23:30|1114.39|1110.39|1114.39|1110.39|1114.5|1110.5|1114.36|1110.36|21
1621247020000|2021-05-17 10:23:40|1114.38|1110.38|1113.77|1109.77|1114.39|1110.39|1113.68|1109.68|33
1621247030000|2021-05-17 10:23:50|1113.79|1109.79|1113.58|1109.58|1113.79|1109.79|1113.57|1109.57|27
1621247040000|2021-05-17 10:24:00|1113.57|1109.57|1113.32|1109.32|1113.78|1109.78|1113.32|1109.32|25
1621247050000|2021-05-17 10:24:10|1113.31|1109.31|1112.65|1108.65|1113.39|1109.39|1112.64|1108.64|25
1621247060000|2021-05-17 10:24:20|1112.61|1108.61|1111.81|1107.81|1112.82|1108.82|1111.76|1107.76|32
1621247070000|2021-05-17 10:24:30|1111.86|1107.86|1112.53|1108.53|1112.53|1108.53|1111.86|1107.86|22
1621247080000|2021-05-17 10:24:40|1111.96|1107.96|1111.78|1107.78|1111.96|1107.96|1111.77|1107.77|28
1621247090000|2021-05-17 10:24:50|1111.72|1107.72|1111.3|1107.3|1112.13|1108.13|1111.29|1107.29|30
1621247100000|2021-05-17 10:25:00|1111.31|1107.31|1110.84|1106.84|1111.36|1107.36|1110.76|1106.76|28
1621247110000|2021-05-17 10:25:10|1110.83|1106.83|1111.36|1107.36|1111.49|1107.49|1110.82|1106.82|35
1621247120000|2021-05-17 10:25:20|1111.89|1107.89|1111.9|1107.9|1112.86|1108.86|1111.89|1107.89|34
1621247130000|2021-05-17 10:25:30|1111.69|1107.69|1112.46|1108.46|1112.64|1108.64|1111.6|1107.6|29
1621247140000|2021-05-17 10:25:40|1112.69|1108.69|1112.66|1108.66|1112.96|1108.96|1112.58|1108.58|28
1621247150000|2021-05-17 10:25:50|1112.62|1108.62|1112.1|1108.1|1112.72|1108.72|1112.1|1108.1|30
1621247160000|2021-05-17 10:26:00|1112.18|1108.18|1112.58|1108.58|1112.61|1108.61|1111.99|1107.99|26
1621247170000|2021-05-17 10:26:10|1112.63|1108.63|1112.9|1108.9|1113.02|1109.02|1112.48|1108.48|24
1621247180000|2021-05-17 10:26:20|1112.96|1108.96|1112.98|1108.98|1113.42|1109.42|1112.85|1108.85|30
1621247190000|2021-05-17 10:26:30|1112.95|1108.95|1112.05|1108.05|1112.96|1108.96|1111.62|1107.62|37
1621247200000|2021-05-17 10:26:40|1112.07|1108.07|1112.03|1108.03|1112.28|1108.28|1112.03|1108.03|30
1621247210000|2021-05-17 10:26:50|1111.97|1107.97|1112.01|1108.01|1112.02|1108.02|1111.84|1107.84|34
1621247220000|2021-05-17 10:27:00|1111.97|1107.97|1111.81|1107.81|1112.03|1108.03|1111.62|1107.62|30
1621247230000|2021-05-17 10:27:10|1111.64|1107.64|1111.41|1107.41|1111.81|1107.81|1111.35|1107.35|26
1621247240000|2021-05-17 10:27:20|1111.45|1107.45|1111.42|1107.42|1111.55|1107.55|1111.37|1107.37|30
1621247250000|2021-05-17 10:27:30|1111.41|1107.41|1111.37|1107.37|1111.43|1107.43|1111.07|1107.07|22
1621247260000|2021-05-17 10:27:40|1111.29|1107.29|1111.13|1107.13|1111.7|1107.7|1111.13|1107.13|29
1621247270000|2021-05-17 10:27:50|1111.56|1107.56|1111.19|1107.19|1111.8|1107.8|1111.09|1107.09|32
1621247280000|2021-05-17 10:28:00|1111.2|1107.2|1112.93|1108.93|1112.93|1108.93|1111.13|1107.13|33
1621247290000|2021-05-17 10:28:10|1113.04|1109.04|1111.77|1107.77|1113.1|1109.1|1111.43|1107.43|26
1621247300000|2021-05-17 10:28:20|1111.59|1107.59|1111.38|1107.38|1111.86|1107.86|1111.31|1107.31|26
1621247310000|2021-05-17 10:28:30|1111.37|1107.37|1111.35|1107.35|1111.48|1107.48|1111.1|1107.1|35
1621247320000|2021-05-17 10:28:40|1111.37|1107.37|1111.08|1107.08|1111.39|1107.39|1111.04|1107.04|33
1621247330000|2021-05-17 10:28:50|1111.09|1107.09|1111.16|1107.16|1111.38|1107.38|1111.04|1107.04|34
1621247340000|2021-05-17 10:29:00|1111.17|1107.17|1111.21|1107.21|1111.34|1107.34|1111.16|1107.16|24
1621247350000|2021-05-17 10:29:10|1111.2|1107.2|1111.13|1107.13|1111.26|1107.26|1110.96|1106.96|32
1621247360000|2021-05-17 10:29:20|1111.09|1107.09|1111.23|1107.23|1111.24|1107.24|1110.96|1106.96|24
1621247370000|2021-05-17 10:29:30|1111.24|1107.24|1111.04|1107.04|1111.56|1107.56|1110.96|1106.96|36
1621247380000|2021-05-17 10:29:40|1111.06|1107.06|1111.1|1107.1|1111.24|1107.24|1111.06|1107.06|27
1621247390000|2021-05-17 10:29:50|1111.07|1107.07|1111|1107|1111.14|1107.14|1110.93|1106.93|27
1621247400000|2021-05-17 10:30:00|1110.99|1106.99|1111.28|1107.28|1111.36|1107.36|1110.93|1106.93|27
1621247410000|2021-05-17 10:30:10|1111.31|1107.31|1111.93|1107.93|1111.93|1107.93|1111.28|1107.28|21
1621247420000|2021-05-17 10:30:20|1111.94|1107.94|1111.85|1107.85|1112.12|1108.12|1111.85|1107.85|22
1621247430000|2021-05-17 10:30:30|1112.01|1108.01|1112.26|1108.26|1112.28|1108.28|1111.86|1107.86|23
1621247440000|2021-05-17 10:30:40|1112.24|1108.24|1111.26|1107.26|1112.24|1108.24|1111.26|1107.26|31
1621247450000|2021-05-17 10:30:50|1111.23|1107.23|1111.25|1107.25|1111.3|1107.3|1111|1107|33
1621247460000|2021-05-17 10:31:00|1111.27|1107.27|1112.34|1108.34|1112.38|1108.38|1111.25|1107.25|35
1621247470000|2021-05-17 10:31:10|1112.29|1108.29|1112.56|1108.56|1112.58|1108.58|1112.23|1108.23|29
1621247480000|2021-05-17 10:31:20|1112.67|1108.67|1112.68|1108.68|1112.83|1108.83|1112.67|1108.67|25
1621247490000|2021-05-17 10:31:30|1112.69|1108.69|1112.87|1108.87|1112.89|1108.89|1112.63|1108.63|23
1621247500000|2021-05-17 10:31:40|1112.89|1108.89|1113.02|1109.02|1113.22|1109.22|1112.85|1108.85|20
1621247510000|2021-05-17 10:31:50|1113.04|1109.04|1114.14|1110.14|1114.18|1110.18|1113.04|1109.04|35
1621247520000|2021-05-17 10:32:00|1114.17|1110.17|1114.22|1110.22|1114.31|1110.31|1114.05|1110.05|28
1621247530000|2021-05-17 10:32:10|1114.09|1110.09|1115.08|1111.08|1115.13|1111.13|1114.05|1110.05|27
1621247540000|2021-05-17 10:32:20|1115.12|1111.12|1115.9|1111.9|1115.9|1111.9|1115.01|1111.01|25
1621247550000|2021-05-17 10:32:30|1115.89|1111.89|1116.98|1112.98|1117|1113|1115.85|1111.85|26
1621247560000|2021-05-17 10:32:40|1117.04|1113.04|1117.45|1113.45|1117.45|1113.45|1117.04|1113.04|19
1621247570000|2021-05-17 10:32:50|1117.47|1113.47|1117.64|1113.64|1117.64|1113.64|1117.47|1113.47|14
1621247580000|2021-05-17 10:33:00|1117.63|1113.63|1117.98|1113.98|1117.98|1113.98|1117.63|1113.63|11
1621247590000|2021-05-17 10:33:10|1118|1114|1118.01|1114.01|1118.09|1114.09|1117.96|1113.96|13
1621247600000|2021-05-17 10:33:20|1117.92|1113.92|1118.98|1114.98|1119.6|1115.6|1117.63|1113.63|35
1621247610000|2021-05-17 10:33:30|1118.97|1114.97|1117.26|1113.26|1119.16|1115.16|1117|1113|38
1621247620000|2021-05-17 10:33:40|1117.29|1113.29|1116.52|1112.52|1117.29|1113.29|1116.52|1112.52|30
1621247630000|2021-05-17 10:33:50|1116.51|1112.51|1115.76|1111.76|1116.51|1112.51|1115.71|1111.71|29
1621247640000|2021-05-17 10:34:00|1115.79|1111.79|1115.73|1111.73|1115.86|1111.86|1115.53|1111.53|31
1621247650000|2021-05-17 10:34:10|1115.79|1111.79|1116.53|1112.53|1116.53|1112.53|1115.79|1111.79|25
1621247660000|2021-05-17 10:34:20|1116.54|1112.54|1117.5|1113.5|1117.57|1113.57|1116.54|1112.54|35
1621247670000|2021-05-17 10:34:30|1117.47|1113.47|1117.51|1113.51|1117.75|1113.75|1117.24|1113.24|14
1621247680000|2021-05-17 10:34:40|1117.44|1113.44|1117.78|1113.78|1117.78|1113.78|1117.41|1113.41|20
1621247690000|2021-05-17 10:34:50|1117.88|1113.88|1122.57|1118.57|1122.75|1118.75|1117.88|1113.88|27
1621247700000|2021-05-17 10:35:00|1122.59|1118.59|1121.39|1117.39|1122.59|1118.59|1121.16|1117.16|32
1621247710000|2021-05-17 10:35:10|1121.38|1117.38|1122.29|1118.29|1122.45|1118.45|1121.38|1117.38|30
1621247720000|2021-05-17 10:35:20|1122.51|1118.51|1121.8|1117.8|1122.89|1118.89|1121.57|1117.57|25
1621247730000|2021-05-17 10:35:30|1121.79|1117.79|1120.89|1116.89|1121.79|1117.79|1120.89|1116.89|32
1621247740000|2021-05-17 10:35:40|1120.86|1116.86|1120.27|1116.27|1120.96|1116.96|1120.02|1116.02|32
1621247750000|2021-05-17 10:35:50|1120.38|1116.38|1119.14|1115.14|1120.69|1116.69|1119.07|1115.07|34
1621247760000|2021-05-17 10:36:00|1119.09|1115.09|1117.89|1113.89|1119.14|1115.14|1117.78|1113.78|26
1621247770000|2021-05-17 10:36:10|1117.68|1113.68|1118.33|1114.33|1118.48|1114.48|1117.39|1113.39|35
1621247780000|2021-05-17 10:36:20|1118.31|1114.31|1117.43|1113.43|1118.31|1114.31|1117.21|1113.21|34
1621247790000|2021-05-17 10:36:30|1117.44|1113.44|1117.54|1113.54|1118.34|1114.34|1117.44|1113.44|32
1621247800000|2021-05-17 10:36:40|1117.49|1113.49|1117.84|1113.84|1117.84|1113.84|1117.4|1113.4|28
1621247810000|2021-05-17 10:36:50|1117.83|1113.83|1118.16|1114.16|1118.22|1114.22|1117.72|1113.72|29
1621247820000|2021-05-17 10:37:00|1118.31|1114.31|1120.62|1116.62|1120.72|1116.72|1118.31|1114.31|38
1621247830000|2021-05-17 10:37:10|1120.61|1116.61|1121.37|1117.37|1121.37|1117.37|1120.61|1116.61|23
1621247840000|2021-05-17 10:37:20|1121.41|1117.41|1122.18|1118.18|1122.58|1118.58|1121.37|1117.37|26
1621247850000|2021-05-17 10:37:30|1122.07|1118.07|1121.59|1117.59|1122.07|1118.07|1121.16|1117.16|34
1621247860000|2021-05-17 10:37:40|1121.61|1117.61|1122.62|1118.62|1122.73|1118.73|1121.61|1117.61|32
1621247870000|2021-05-17 10:37:50|1122.7|1118.7|1122.49|1118.49|1122.7|1118.7|1121.75|1117.75|33
1621247880000|2021-05-17 10:38:00|1122.52|1118.52|1125.07|1121.07|1125.07|1121.07|1122.49|1118.49|26
1621247890000|2021-05-17 10:38:10|1125.06|1121.06|1124.34|1120.34|1125.06|1121.06|1124.2|1120.2|21
1621247900000|2021-05-17 10:38:20|1124.19|1120.19|1123.66|1119.66|1124.19|1120.19|1123.36|1119.36|32
1621247910000|2021-05-17 10:38:30|1123.65|1119.65|1124.09|1120.09|1124.1|1120.1|1123.62|1119.62|29
1621247920000|2021-05-17 10:38:40|1124.05|1120.05|1123.85|1119.85|1124.05|1120.05|1123.82|1119.82|24
1621247930000|2021-05-17 10:38:50|1123.78|1119.78|1123.82|1119.82|1123.97|1119.97|1123.78|1119.78|12
1621247940000|2021-05-17 10:39:00|1123.64|1119.64|1122.99|1118.99|1123.64|1119.64|1122.9|1118.9|33
1621247950000|2021-05-17 10:39:10|1122.98|1118.98|1122.96|1118.96|1123.17|1119.17|1122.96|1118.96|30
1621247960000|2021-05-17 10:39:20|1123.01|1119.01|1124.09|1120.09|1124.19|1120.19|1122.97|1118.97|31
1621247970000|2021-05-17 10:39:30|1124|1120|1124.09|1120.09|1124.17|1120.17|1124|1120|19
1621247980000|2021-05-17 10:39:40|1124.1|1120.1|1124.11|1120.11|1124.11|1120.11|1124.01|1120.01|5
1621247990000|2021-05-17 10:39:50|1124.13|1120.13|1123.51|1119.51|1124.39|1120.39|1123.51|1119.51|28
1621248000000|2021-05-17 10:40:00|1123.37|1119.37|1123.72|1119.72|1123.72|1119.72|1122.99|1118.99|33
1621248010000|2021-05-17 10:40:10|1123.65|1119.65|1125.47|1121.47|1125.48|1121.48|1123.51|1119.51|24
1621248020000|2021-05-17 10:40:20|1125.54|1121.54|1125.94|1121.94|1125.94|1121.94|1125.2|1121.2|23
1621248030000|2021-05-17 10:40:30|1126.13|1122.13|1126.43|1122.43|1126.47|1122.47|1126.13|1122.13|24
1621248040000|2021-05-17 10:40:40|1126.41|1122.41|1125.88|1121.88|1126.41|1122.41|1125.83|1121.83|22
1621248050000|2021-05-17 10:40:50|1125.89|1121.89|1126.84|1122.84|1126.87|1122.87|1125.84|1121.84|20
1621248060000|2021-05-17 10:41:00|1126.85|1122.85|1127.6|1123.6|1127.8|1123.8|1126.79|1122.79|20
1621248070000|2021-05-17 10:41:10|1127.39|1123.39|1127.2|1123.2|1127.74|1123.74|1127.2|1123.2|33
1621248080000|2021-05-17 10:41:20|1127.19|1123.19|1126.94|1122.94|1127.47|1123.47|1126.47|1122.47|32
1621248090000|2021-05-17 10:41:30|1126.93|1122.93|1127.03|1123.03|1127.1|1123.1|1126.42|1122.42|31
1621248100000|2021-05-17 10:41:40|1127.11|1123.11|1126.84|1122.84|1127.13|1123.13|1126.84|1122.84|24
1621248110000|2021-05-17 10:41:50|1126.7|1122.7|1126.43|1122.43|1126.84|1122.84|1126.43|1122.43|29
1621248120000|2021-05-17 10:42:00|1126.45|1122.45|1126.59|1122.59|1126.7|1122.7|1126.26|1122.26|30
1621248130000|2021-05-17 10:42:10|1126.69|1122.69|1125.77|1121.77|1126.72|1122.72|1125.62|1121.62|32
1621248140000|2021-05-17 10:42:20|1125.79|1121.79|1124.94|1120.94|1125.82|1121.82|1124.93|1120.93|30
1621248150000|2021-05-17 10:42:30|1124.99|1120.99|1124.48|1120.48|1125.08|1121.08|1124.48|1120.48|18
1621248160000|2021-05-17 10:42:40|1124.46|1120.46|1123.58|1119.58|1124.6|1120.6|1123.58|1119.58|30
1621248170000|2021-05-17 10:42:50|1123.53|1119.53|1122.21|1118.21|1123.53|1119.53|1122.21|1118.21|30
1621248180000|2021-05-17 10:43:00|1122.22|1118.22|1121.26|1117.26|1122.45|1118.45|1121.1|1117.1|34
1621248190000|2021-05-17 10:43:10|1121.35|1117.35|1120.95|1116.95|1121.35|1117.35|1120.92|1116.92|28
1621248200000|2021-05-17 10:43:20|1120.94|1116.94|1120.69|1116.69|1121.13|1117.13|1120.66|1116.66|27
1621248210000|2021-05-17 10:43:30|1120.77|1116.77|1121.81|1117.81|1121.81|1117.81|1120.77|1116.77|27
1621248220000|2021-05-17 10:43:40|1121.8|1117.8|1120.83|1116.83|1121.8|1117.8|1120.81|1116.81|26
1621248230000|2021-05-17 10:43:50|1120.88|1116.88|1120.25|1116.25|1120.88|1116.88|1120.11|1116.11|27
1621248240000|2021-05-17 10:44:00|1120.03|1116.03|1120.51|1116.51|1120.62|1116.62|1120.03|1116.03|33
1621248250000|2021-05-17 10:44:10|1120.56|1116.56|1120.46|1116.46|1121.15|1117.15|1120.46|1116.46|35
1621248260000|2021-05-17 10:44:20|1120.29|1116.29|1119.56|1115.56|1120.44|1116.44|1119.5|1115.5|28
1621248270000|2021-05-17 10:44:30|1119.58|1115.58|1118.58|1114.58|1119.71|1115.71|1118.56|1114.56|26
1621248280000|2021-05-17 10:44:40|1118.72|1114.72|1117.53|1113.53|1118.72|1114.72|1117.43|1113.43|25
1621248290000|2021-05-17 10:44:50|1117.44|1113.44|1117.32|1113.32|1117.48|1113.48|1117.29|1113.29|27
1621248300000|2021-05-17 10:45:00|1117.29|1113.29|1116.77|1112.77|1117.5|1113.5|1116.74|1112.74|29
1621248310000|2021-05-17 10:45:10|1116.79|1112.79|1116.71|1112.71|1117.41|1113.41|1116.71|1112.71|32
1621248320000|2021-05-17 10:45:20|1116.62|1112.62|1116.18|1112.18|1116.74|1112.74|1116.1|1112.1|29
1621248330000|2021-05-17 10:45:30|1116.15|1112.15|1115.99|1111.99|1116.18|1112.18|1115.92|1111.92|28
1621248340000|2021-05-17 10:45:40|1115.94|1111.94|1116.28|1112.28|1116.28|1112.28|1115.94|1111.94|29
1621248350000|2021-05-17 10:45:50|1116.26|1112.26|1117.41|1113.41|1117.43|1113.43|1116.14|1112.14|33
1621248360000|2021-05-17 10:46:00|1117.4|1113.4|1117.36|1113.36|1117.44|1113.44|1117.19|1113.19|30
1621248370000|2021-05-17 10:46:10|1117.37|1113.37|1118.24|1114.24|1118.24|1114.24|1117.37|1113.37|15
1621248380000|2021-05-17 10:46:20|1118.39|1114.39|1119.79|1115.79|1120.01|1116.01|1118.25|1114.25|33
1621248390000|2021-05-17 10:46:30|1119.87|1115.87|1120.16|1116.16|1120.16|1116.16|1119.87|1115.87|16
1621248400000|2021-05-17 10:46:40|1120.18|1116.18|1119.13|1115.13|1121.24|1117.24|1119.13|1115.13|32
1621248410000|2021-05-17 10:46:50|1119.14|1115.14|1118.87|1114.87|1119.86|1115.86|1118.8|1114.8|35
1621248420000|2021-05-17 10:47:00|1118.81|1114.81|1117.81|1113.81|1118.82|1114.82|1117.64|1113.64|33
1621248430000|2021-05-17 10:47:10|1117.84|1113.84|1117.17|1113.17|1118.1|1114.1|1117.08|1113.08|38
1621248440000|2021-05-17 10:47:20|1116.93|1112.93|1115.37|1111.37|1116.93|1112.93|1115.37|1111.37|30
1621248450000|2021-05-17 10:47:30|1115.38|1111.38|1115.18|1111.18|1115.68|1111.68|1115.09|1111.09|32
1621248460000|2021-05-17 10:47:40|1115.19|1111.19|1114.31|1110.31|1115.3|1111.3|1114.31|1110.31|29
1621248470000|2021-05-17 10:47:50|1114.32|1110.32|1116.77|1112.77|1117.06|1113.06|1114.32|1110.32|31
1621248480000|2021-05-17 10:48:00|1116.67|1112.67|1117.19|1113.19|1117.29|1113.29|1116.67|1112.67|35
1621248490000|2021-05-17 10:48:10|1117.27|1113.27|1118.13|1114.13|1118.2|1114.2|1117.27|1113.27|35
1621248500000|2021-05-17 10:48:20|1118.21|1114.21|1117.62|1113.62|1118.21|1114.21|1117.2|1113.2|30
1621248510000|2021-05-17 10:48:30|1117.77|1113.77|1116.47|1112.47|1117.77|1113.77|1116.05|1112.05|30
1621248520000|2021-05-17 10:48:40|1116.51|1112.51|1116.84|1112.84|1116.96|1112.96|1116.17|1112.17|36
1621248530000|2021-05-17 10:48:50|1116.8|1112.8|1115.25|1111.25|1116.97|1112.97|1115.25|1111.25|35
1621248540000|2021-05-17 10:49:00|1115.24|1111.24|1114.91|1110.91|1115.61|1111.61|1114.91|1110.91|30
1621248550000|2021-05-17 10:49:10|1114.94|1110.94|1114.82|1110.82|1114.99|1110.99|1114.71|1110.71|25
1621248560000|2021-05-17 10:49:20|1114.78|1110.78|1113.21|1109.21|1114.78|1110.78|1112.89|1108.89|33
1621248570000|2021-05-17 10:49:30|1113.1|1109.1|1111.71|1107.71|1113.15|1109.15|1111.71|1107.71|32
1621248580000|2021-05-17 10:49:40|1111.7|1107.7|1111.41|1107.41|1111.82|1107.82|1111.19|1107.19|38
1621248590000|2021-05-17 10:49:50|1111.4|1107.4|1111.6|1107.6|1112.11|1108.11|1111.29|1107.29|28
1621248600000|2021-05-17 10:50:00|1111.51|1107.51|1111.85|1107.85|1111.9|1107.9|1111.16|1107.16|37
1621248610000|2021-05-17 10:50:10|1111.88|1107.88|1112.49|1108.49|1112.54|1108.54|1111.85|1107.85|32
1621248620000|2021-05-17 10:50:20|1112.51|1108.51|1113.24|1109.24|1113.24|1109.24|1112.4|1108.4|27
1621248630000|2021-05-17 10:50:30|1113.26|1109.26|1113.43|1109.43|1113.55|1109.55|1113.16|1109.16|35
1621248640000|2021-05-17 10:50:40|1113.42|1109.42|1114.31|1110.31|1114.47|1110.47|1113.42|1109.42|26
1621248650000|2021-05-17 10:50:50|1114.33|1110.33|1114.37|1110.37|1114.37|1110.37|1114.05|1110.05|32
1621248660000|2021-05-17 10:51:00|1114.38|1110.38|1114.39|1110.39|1115.11|1111.11|1114.38|1110.38|34
1621248670000|2021-05-17 10:51:10|1114.42|1110.42|1113.61|1109.61|1114.5|1110.5|1113.61|1109.61|31
1621248680000|2021-05-17 10:51:20|1113.59|1109.59|1112.56|1108.56|1113.59|1109.59|1112.56|1108.56|31
1621248690000|2021-05-17 10:51:30|1112.5|1108.5|1111.78|1107.78|1112.5|1108.5|1111.72|1107.72|33
1621248700000|2021-05-17 10:51:40|1111.79|1107.79|1111.93|1107.93|1112.1|1108.1|1111.72|1107.72|35
1621248710000|2021-05-17 10:51:50|1111.92|1107.92|1112.32|1108.32|1112.43|1108.43|1111.9|1107.9|34
1621248720000|2021-05-17 10:52:00|1112.37|1108.37|1111.89|1107.89|1112.37|1108.37|1111.89|1107.89|31
1621248730000|2021-05-17 10:52:10|1111.91|1107.91|1111.34|1107.34|1111.95|1107.95|1111.19|1107.19|23
1621248740000|2021-05-17 10:52:20|1111.41|1107.41|1109.45|1105.45|1111.55|1107.55|1109.42|1105.42|36
1621248750000|2021-05-17 10:52:30|1109.48|1105.48|1108.11|1104.11|1109.48|1105.48|1108.11|1104.11|37
1621248760000|2021-05-17 10:52:40|1108.28|1104.28|1108.72|1104.72|1109.33|1105.33|1108.28|1104.28|33
1621248770000|2021-05-17 10:52:50|1108.74|1104.74|1107.72|1103.72|1108.74|1104.74|1107.52|1103.52|39
1621248780000|2021-05-17 10:53:00|1107.48|1103.48|1107.49|1103.49|1107.89|1103.89|1107.23|1103.23|35
1621248790000|2021-05-17 10:53:10|1107.5|1103.5|1107.52|1103.52|1107.67|1103.67|1107.31|1103.31|37
1621248800000|2021-05-17 10:53:20|1107.48|1103.48|1107.19|1103.19|1107.83|1103.83|1107.19|1103.19|34
1621248810000|2021-05-17 10:53:30|1107.21|1103.21|1107.71|1103.71|1107.73|1103.73|1106.95|1102.95|38
1621248820000|2021-05-17 10:53:40|1107.63|1103.63|1106.98|1102.98|1107.63|1103.63|1106.6|1102.6|37
1621248830000|2021-05-17 10:53:50|1107.12|1103.12|1106.37|1102.37|1107.51|1103.51|1106.35|1102.35|33
1621248840000|2021-05-17 10:54:00|1106.28|1102.28|1106.74|1102.74|1106.79|1102.79|1105.89|1101.89|37
1621248850000|2021-05-17 10:54:10|1106.73|1102.73|1106.06|1102.06|1106.73|1102.73|1105.86|1101.86|39
1621248860000|2021-05-17 10:54:20|1105.99|1101.99|1105.97|1101.97|1106.22|1102.22|1105.72|1101.72|33
1621248870000|2021-05-17 10:54:30|1105.92|1101.92|1105.76|1101.76|1106.12|1102.12|1105.76|1101.76|34
1621248880000|2021-05-17 10:54:40|1105.73|1101.73|1106.1|1102.1|1106.1|1102.1|1105.35|1101.35|33
1621248890000|2021-05-17 10:54:50|1106.07|1102.07|1105.93|1101.93|1106.14|1102.14|1105.62|1101.62|35
1621248900000|2021-05-17 10:55:00|1105.96|1101.96|1106.34|1102.34|1106.48|1102.48|1105.96|1101.96|32
1621248910000|2021-05-17 10:55:10|1106.38|1102.38|1107.01|1103.01|1107.14|1103.14|1106.24|1102.24|34
1621248920000|2021-05-17 10:55:20|1107.05|1103.05|1106.21|1102.21|1107.09|1103.09|1106.03|1102.03|35
1621248930000|2021-05-17 10:55:30|1106.25|1102.25|1105.49|1101.49|1106.25|1102.25|1105.49|1101.49|34
1621248940000|2021-05-17 10:55:40|1105.62|1101.62|1104.52|1100.52|1105.65|1101.65|1103.71|1099.71|37
1621248950000|2021-05-17 10:55:50|1104.99|1100.99|1102.12|1098.12|1104.99|1100.99|1101.94|1097.94|36
1621248960000|2021-05-17 10:56:00|1102.13|1098.13|1099.38|1095.38|1102.19|1098.19|1099.38|1095.38|37
1621248970000|2021-05-17 10:56:10|1099.42|1095.42|1097.85|1093.85|1099.45|1095.45|1097.25|1093.25|38
1621248980000|2021-05-17 10:56:20|1098.06|1094.06|1097.67|1093.67|1099.19|1095.19|1097.55|1093.55|38
1621248990000|2021-05-17 10:56:30|1097.64|1093.64|1097.5|1093.5|1097.74|1093.74|1097.23|1093.23|38
1621249000000|2021-05-17 10:56:40|1097.49|1093.49|1097.14|1093.14|1097.68|1093.68|1097.12|1093.12|35
1621249010000|2021-05-17 10:56:50|1097.28|1093.28|1097.4|1093.4|1097.47|1093.47|1097.1|1093.1|33
1621249020000|2021-05-17 10:57:00|1097.44|1093.44|1099.9|1095.9|1099.9|1095.9|1097.44|1093.44|35
1621249030000|2021-05-17 10:57:10|1099.85|1095.85|1100.19|1096.19|1100.24|1096.24|1099.85|1095.85|19
1621249040000|2021-05-17 10:57:20|1100.15|1096.15|1098.61|1094.61|1100.23|1096.23|1098.61|1094.61|29
1621249050000|2021-05-17 10:57:30|1098.59|1094.59|1097.89|1093.89|1098.59|1094.59|1097.87|1093.87|32
1621249060000|2021-05-17 10:57:40|1097.96|1093.96|1096.89|1092.89|1098.04|1094.04|1096.67|1092.67|36
1621249070000|2021-05-17 10:57:50|1096.73|1092.73|1096.84|1092.84|1096.96|1092.96|1096.48|1092.48|37
1621249080000|2021-05-17 10:58:00|1096.78|1092.78|1099.2|1095.2|1099.2|1095.2|1096.71|1092.71|36
1621249090000|2021-05-17 10:58:10|1099.24|1095.24|1100.73|1096.73|1100.8|1096.8|1099.24|1095.24|33
1621249100000|2021-05-17 10:58:20|1100.85|1096.85|1099.82|1095.82|1100.85|1096.85|1099.78|1095.78|34
1621249110000|2021-05-17 10:58:30|1099.87|1095.87|1099.95|1095.95|1100.72|1096.72|1099.77|1095.77|33
1621249120000|2021-05-17 10:58:40|1099.94|1095.94|1099.72|1095.72|1100.03|1096.03|1099.72|1095.72|30
1621249130000|2021-05-17 10:58:50|1099.81|1095.81|1098.43|1094.43|1099.94|1095.94|1097.93|1093.93|38
1621249140000|2021-05-17 10:59:00|1098.46|1094.46|1098.98|1094.98|1099.11|1095.11|1098.43|1094.43|33
1621249150000|2021-05-17 10:59:10|1098.97|1094.97|1098.46|1094.46|1098.97|1094.97|1097.78|1093.78|35
1621249160000|2021-05-17 10:59:20|1098.26|1094.26|1098.33|1094.33|1098.76|1094.76|1098.26|1094.26|28
1621249170000|2021-05-17 10:59:30|1098.35|1094.35|1098.41|1094.41|1098.52|1094.52|1098.26|1094.26|27
1621249180000|2021-05-17 10:59:40|1098.36|1094.36|1098.84|1094.84|1098.88|1094.88|1098.34|1094.34|31
1621249190000|2021-05-17 10:59:50|1098.85|1094.85|1098.78|1094.78|1099.09|1095.09|1098.72|1094.72|28
1621249200000|2021-05-17 11:00:00|1098.77|1094.77|1100.74|1096.74|1100.74|1096.74|1098.76|1094.76|37
1621249210000|2021-05-17 11:00:10|1100.43|1096.43|1101.69|1097.69|1101.75|1097.75|1100.3|1096.3|32
1621249220000|2021-05-17 11:00:20|1101.67|1097.67|1101.42|1097.42|1101.76|1097.76|1101.23|1097.23|29
1621249230000|2021-05-17 11:00:30|1101.45|1097.45|1101.87|1097.87|1101.87|1097.87|1101.45|1097.45|26
1621249240000|2021-05-17 11:00:40|1101.84|1097.84|1101.4|1097.4|1102.65|1098.65|1101.4|1097.4|33
1621249250000|2021-05-17 11:00:50|1101.32|1097.32|1101.81|1097.81|1101.87|1097.87|1101.16|1097.16|36
1621249260000|2021-05-17 11:01:00|1101.75|1097.75|1101.78|1097.78|1101.87|1097.87|1101.35|1097.35|39
1621249270000|2021-05-17 11:01:10|1101.86|1097.86|1102.77|1098.77|1102.84|1098.84|1101.86|1097.86|32
1621249280000|2021-05-17 11:01:20|1102.03|1098.03|1101.72|1097.72|1102.07|1098.07|1101.53|1097.53|35
1621249290000|2021-05-17 11:01:30|1101.7|1097.7|1099.61|1095.61|1101.78|1097.78|1099.61|1095.61|33
1621249300000|2021-05-17 11:01:40|1099.62|1095.62|1098.17|1094.17|1099.66|1095.66|1098.14|1094.14|38
1621249310000|2021-05-17 11:01:50|1098.14|1094.14|1097.65|1093.65|1098.14|1094.14|1097.38|1093.38|35
1621249320000|2021-05-17 11:02:00|1097.66|1093.66|1097.44|1093.44|1097.89|1093.89|1097.44|1093.44|40
1621249330000|2021-05-17 11:02:10|1097.42|1093.42|1097.27|1093.27|1097.48|1093.48|1097.19|1093.19|34
1621249340000|2021-05-17 11:02:20|1097.29|1093.29|1097.18|1093.18|1098.09|1094.09|1097.16|1093.16|36
1621249350000|2021-05-17 11:02:30|1097.25|1093.25|1097|1093|1097.49|1093.49|1096.61|1092.61|36
1621249360000|2021-05-17 11:02:40|1097.02|1093.02|1098.94|1094.94|1098.94|1094.94|1096.88|1092.88|38
1621249370000|2021-05-17 11:02:50|1098.92|1094.92|1098.97|1094.97|1098.99|1094.99|1098.52|1094.52|35
1621249380000|2021-05-17 11:03:00|1098.98|1094.98|1098.19|1094.19|1099.53|1095.53|1098.19|1094.19|37
1621249390000|2021-05-17 11:03:10|1097.9|1093.9|1099.02|1095.02|1099.11|1095.11|1097.46|1093.46|33
1621249400000|2021-05-17 11:03:20|1099.11|1095.11|1099.66|1095.66|1099.67|1095.67|1098.9|1094.9|34
1621249410000|2021-05-17 11:03:30|1099.63|1095.63|1098.92|1094.92|1099.66|1095.66|1098.62|1094.62|35
1621249420000|2021-05-17 11:03:40|1099|1095|1099.49|1095.49|1099.5|1095.5|1099|1095|28
1621249430000|2021-05-17 11:03:50|1099.45|1095.45|1099.43|1095.43|1099.45|1095.45|1099.01|1095.01|33
1621249440000|2021-05-17 11:04:00|1099.4|1095.4|1096.62|1092.62|1099.43|1095.43|1096.45|1092.45|40
1621249450000|2021-05-17 11:04:10|1096.56|1092.56|1097.35|1093.35|1097.79|1093.79|1096.53|1092.53|32
1621249460000|2021-05-17 11:04:20|1097.3|1093.3|1097.79|1093.79|1097.81|1093.81|1096.91|1092.91|38
1621249470000|2021-05-17 11:04:30|1097.88|1093.88|1098.63|1094.63|1098.66|1094.66|1097.88|1093.88|35
1621249480000|2021-05-17 11:04:40|1098.75|1094.75|1100|1096|1100.04|1096.04|1098.75|1094.75|36
1621249490000|2021-05-17 11:04:50|1099.95|1095.95|1100.5|1096.5|1100.68|1096.68|1099.95|1095.95|28
1621249500000|2021-05-17 11:05:00|1100.55|1096.55|1100.93|1096.93|1101|1097|1100.47|1096.47|31
1621249510000|2021-05-17 11:05:10|1100.96|1096.96|1099.72|1095.72|1100.96|1096.96|1099.51|1095.51|36
1621249520000|2021-05-17 11:05:20|1099.7|1095.7|1100.95|1096.95|1101.04|1097.04|1099.64|1095.64|33
1621249530000|2021-05-17 11:05:30|1100.94|1096.94|1099.98|1095.98|1100.94|1096.94|1099.48|1095.48|37
1621249540000|2021-05-17 11:05:40|1099.85|1095.85|1100.92|1096.92|1101|1097|1099.58|1095.58|37
1621249550000|2021-05-17 11:05:50|1100.98|1096.98|1101.29|1097.29|1101.3|1097.3|1100.84|1096.84|29
1621249560000|2021-05-17 11:06:00|1101.26|1097.26|1102.4|1098.4|1102.4|1098.4|1101.14|1097.14|27
1621249570000|2021-05-17 11:06:10|1102.44|1098.44|1102.18|1098.18|1103.35|1099.35|1102.03|1098.03|32
1621249580000|2021-05-17 11:06:20|1102.2|1098.2|1101.88|1097.88|1103.36|1099.36|1101.88|1097.88|25
1621249590000|2021-05-17 11:06:30|1102.48|1098.48|1102.98|1098.98|1103.95|1099.95|1101.88|1097.88|28
1621249600000|2021-05-17 11:06:40|1103.52|1099.52|1105.74|1101.74|1105.76|1101.76|1103.52|1099.52|13
1621249610000|2021-05-17 11:06:50|1105.63|1101.63|1107|1103|1107.1|1103.1|1105.63|1101.63|19
1621249620000|2021-05-17 11:07:00|1106.97|1102.97|1104.13|1100.13|1106.97|1102.97|1104.08|1100.08|34
1621249630000|2021-05-17 11:07:10|1103.97|1099.97|1103.66|1099.66|1104.06|1100.06|1103.22|1099.22|37
1621249640000|2021-05-17 11:07:20|1103.67|1099.67|1103.48|1099.48|1103.69|1099.69|1103.27|1099.27|32
1621249650000|2021-05-17 11:07:30|1103.59|1099.59|1105.1|1101.1|1105.18|1101.18|1103.53|1099.53|32
1621249660000|2021-05-17 11:07:40|1105.32|1101.32|1107.2|1103.2|1107.2|1103.2|1105.32|1101.32|33
1621249670000|2021-05-17 11:07:50|1107.18|1103.18|1107.53|1103.53|1107.58|1103.58|1107.15|1103.15|28
1621249680000|2021-05-17 11:08:00|1107.57|1103.57|1107.54|1103.54|1107.63|1103.63|1107.47|1103.47|22
1621249690000|2021-05-17 11:08:10|1107.56|1103.56|1107.29|1103.29|1107.56|1103.56|1106.83|1102.83|25
1621249700000|2021-05-17 11:08:20|1107.26|1103.26|1107.42|1103.42|1107.42|1103.42|1106.56|1102.56|29
1621249710000|2021-05-17 11:08:30|1107.4|1103.4|1106.86|1102.86|1107.55|1103.55|1106.86|1102.86|22
1621249720000|2021-05-17 11:08:40|1106.89|1102.89|1106.66|1102.66|1107.07|1103.07|1106.14|1102.14|31
1621249730000|2021-05-17 11:08:50|1106.63|1102.63|1106.18|1102.18|1106.63|1102.63|1106.05|1102.05|31
1621249740000|2021-05-17 11:09:00|1106.12|1102.12|1106.28|1102.28|1106.31|1102.31|1106|1102|29
1621249750000|2021-05-17 11:09:10|1106.46|1102.46|1106.41|1102.41|1107.21|1103.21|1106.41|1102.41|32
1621249760000|2021-05-17 11:09:20|1106.2|1102.2|1103.52|1099.52|1106.2|1102.2|1103.52|1099.52|27
1621249770000|2021-05-17 11:09:30|1103.53|1099.53|1102.66|1098.66|1103.53|1099.53|1102.56|1098.56|28
1621249780000|2021-05-17 11:09:40|1102.68|1098.68|1102.81|1098.81|1103.44|1099.44|1102.68|1098.68|28
1621249790000|2021-05-17 11:09:50|1102.83|1098.83|1103.94|1099.94|1104.05|1100.05|1102.83|1098.83|29
1621249800000|2021-05-17 11:10:00|1103.96|1099.96|1104.01|1100.01|1104.05|1100.05|1103.55|1099.55|33
1621249810000|2021-05-17 11:10:10|1104|1100|1105.53|1101.53|1105.55|1101.55|1104|1100|34
1621249820000|2021-05-17 11:10:20|1105.65|1101.65|1104.91|1100.91|1105.88|1101.88|1104.91|1100.91|34
1621249830000|2021-05-17 11:10:30|1104.75|1100.75|1105.43|1101.43|1105.49|1101.49|1104.75|1100.75|32
1621249840000|2021-05-17 11:10:40|1105.4|1101.4|1104.81|1100.81|1105.4|1101.4|1104.57|1100.57|32
1621249850000|2021-05-17 11:10:50|1104.75|1100.75|1104.62|1100.62|1104.98|1100.98|1104.12|1100.12|32
1621249860000|2021-05-17 11:11:00|1104.71|1100.71|1106.18|1102.18|1106.23|1102.23|1104.71|1100.71|37
1621249870000|2021-05-17 11:11:10|1106.26|1102.26|1105.95|1101.95|1106.31|1102.31|1105.84|1101.84|28
1621249880000|2021-05-17 11:11:20|1105.87|1101.87|1106.11|1102.11|1106.11|1102.11|1105.79|1101.79|32
1621249890000|2021-05-17 11:11:30|1106.07|1102.07|1106.21|1102.21|1106.23|1102.23|1105.94|1101.94|31
1621249900000|2021-05-17 11:11:40|1106.24|1102.24|1105.67|1101.67|1106.46|1102.46|1105.58|1101.58|34
1621249910000|2021-05-17 11:11:50|1105.53|1101.53|1104.4|1100.4|1105.53|1101.53|1103.77|1099.77|37
1621249920000|2021-05-17 11:12:00|1104.55|1100.55|1106.35|1102.35|1106.35|1102.35|1104.55|1100.55|37
1621249930000|2021-05-17 11:12:10|1106.58|1102.58|1106.64|1102.64|1106.71|1102.71|1106.31|1102.31|36
1621249940000|2021-05-17 11:12:20|1106.65|1102.65|1108.02|1104.02|1108.02|1104.02|1106.65|1102.65|32
1621249950000|2021-05-17 11:12:30|1108.12|1104.12|1109.05|1105.05|1109.51|1105.51|1108.12|1104.12|34
1621249960000|2021-05-17 11:12:40|1109.08|1105.08|1109.48|1105.48|1109.5|1105.5|1108.29|1104.29|35
1621249970000|2021-05-17 11:12:50|1109.46|1105.46|1109.69|1105.69|1109.8|1105.8|1109.44|1105.44|27
1621249980000|2021-05-17 11:13:00|1109.75|1105.75|1110.6|1106.6|1110.84|1106.84|1109.55|1105.55|30
1621249990000|2021-05-17 11:13:10|1110.79|1106.79|1110.44|1106.44|1110.95|1106.95|1110.37|1106.37|30
1621250000000|2021-05-17 11:13:20|1110.47|1106.47|1109.04|1105.04|1110.47|1106.47|1109.04|1105.04|36
1621250010000|2021-05-17 11:13:30|1109.1|1105.1|1107.22|1103.22|1109.1|1105.1|1107.19|1103.19|33
1621250020000|2021-05-17 11:13:40|1107.19|1103.19|1108.52|1104.52|1108.52|1104.52|1107.19|1103.19|31
1621250030000|2021-05-17 11:13:50|1108.49|1104.49|1108.96|1104.96|1109.14|1105.14|1108.44|1104.44|32
1621250040000|2021-05-17 11:14:00|1109.03|1105.03|1109.35|1105.35|1109.46|1105.46|1108.93|1104.93|37
1621250050000|2021-05-17 11:14:10|1109.34|1105.34|1108.96|1104.96|1109.42|1105.42|1108.94|1104.94|30
1621250060000|2021-05-17 11:14:20|1108.93|1104.93|1109.69|1105.69|1110.01|1106.01|1108.93|1104.93|33
1621250070000|2021-05-17 11:14:30|1109.67|1105.67|1109.61|1105.61|1109.87|1105.87|1109.61|1105.61|29
1621250080000|2021-05-17 11:14:40|1109.37|1105.37|1108.79|1104.79|1109.37|1105.37|1108.58|1104.58|34
1621250090000|2021-05-17 11:14:50|1108.81|1104.81|1108.08|1104.08|1108.81|1104.81|1107.85|1103.85|28
1621250100000|2021-05-17 11:15:00|1108.05|1104.05|1109.48|1105.48|1109.48|1105.48|1107.69|1103.69|37
1621250110000|2021-05-17 11:15:10|1109.5|1105.5|1110.06|1106.06|1110.06|1106.06|1109.44|1105.44|21
1621250120000|2021-05-17 11:15:20|1110.03|1106.03|1109.92|1105.92|1110.25|1106.25|1109.92|1105.92|30
1621250130000|2021-05-17 11:15:30|1109.84|1105.84|1109.91|1105.91|1109.98|1105.98|1109.78|1105.78|33
1621250140000|2021-05-17 11:15:40|1109.94|1105.94|1110.72|1106.72|1110.72|1106.72|1109.87|1105.87|30
1621250150000|2021-05-17 11:15:50|1110.57|1106.57|1110.15|1106.15|1111.19|1107.19|1110.15|1106.15|35
1621250160000|2021-05-17 11:16:00|1109.97|1105.97|1110.49|1106.49|1110.49|1106.49|1109.46|1105.46|36
1621250170000|2021-05-17 11:16:10|1110.48|1106.48|1111.08|1107.08|1111.11|1107.11|1110.48|1106.48|33
1621250180000|2021-05-17 11:16:20|1111.1|1107.1|1111.43|1107.43|1111.53|1107.53|1110.99|1106.99|33
1621250190000|2021-05-17 11:16:30|1111.35|1107.35|1111.44|1107.44|1111.49|1107.49|1111.18|1107.18|35
1621250200000|2021-05-17 11:16:40|1111.45|1107.45|1111.55|1107.55|1111.55|1107.55|1111.29|1107.29|26
1621250210000|2021-05-17 11:16:50|1111.6|1107.6|1113.11|1109.11|1113.11|1109.11|1111.6|1107.6|30
1621250220000|2021-05-17 11:17:00|1113.03|1109.03|1112.76|1108.76|1113.03|1109.03|1112.68|1108.68|17
1621250230000|2021-05-17 11:17:10|1112.85|1108.85|1114.27|1110.27|1114.27|1110.27|1112.83|1108.83|23
1621250240000|2021-05-17 11:17:20|1114.22|1110.22|1114.77|1110.77|1114.77|1110.77|1114.22|1110.22|18
1621250250000|2021-05-17 11:17:30|1114.75|1110.75|1115.62|1111.62|1115.62|1111.62|1114.75|1110.75|26
1621250260000|2021-05-17 11:17:40|1115.65|1111.65|1114.89|1110.89|1115.65|1111.65|1114.83|1110.83|34
1621250270000|2021-05-17 11:17:50|1114.88|1110.88|1114.34|1110.34|1114.94|1110.94|1114.34|1110.34|32
1621250280000|2021-05-17 11:18:00|1114.35|1110.35|1114.37|1110.37|1114.59|1110.59|1114.3|1110.3|30
1621250290000|2021-05-17 11:18:10|1114.31|1110.31|1114.59|1110.59|1114.64|1110.64|1114.29|1110.29|22
1621250300000|2021-05-17 11:18:20|1114.61|1110.61|1115.13|1111.13|1115.19|1111.19|1114.51|1110.51|24
1621250310000|2021-05-17 11:18:30|1115.11|1111.11|1115.35|1111.35|1115.37|1111.37|1114.92|1110.92|33
1621250320000|2021-05-17 11:18:40|1115.45|1111.45|1115.61|1111.61|1115.61|1111.61|1115.2|1111.2|28
1621250330000|2021-05-17 11:18:50|1115.62|1111.62|1114.54|1110.54|1115.62|1111.62|1114.15|1110.15|36
1621250340000|2021-05-17 11:19:00|1114.56|1110.56|1115.57|1111.57|1115.57|1111.57|1114.41|1110.41|35
1621250350000|2021-05-17 11:19:10|1115.61|1111.61|1115.96|1111.96|1116.44|1112.44|1115.61|1111.61|36
1621250360000|2021-05-17 11:19:20|1115.97|1111.97|1116.05|1112.05|1116.05|1112.05|1115.39|1111.39|34
1621250370000|2021-05-17 11:19:30|1116.04|1112.04|1115.69|1111.69|1116.06|1112.06|1115.2|1111.2|35
1621250380000|2021-05-17 11:19:40|1115.76|1111.76|1116.17|1112.17|1116.17|1112.17|1115.6|1111.6|38
1621250390000|2021-05-17 11:19:50|1116.11|1112.11|1116.1|1112.1|1116.29|1112.29|1115.88|1111.88|32
1621250400000|2021-05-17 11:20:00|1116.11|1112.11|1116.81|1112.81|1117.03|1113.03|1116.11|1112.11|31
1621250410000|2021-05-17 11:20:10|1116.71|1112.71|1116.56|1112.56|1116.71|1112.71|1116.39|1112.39|30
1621250420000|2021-05-17 11:20:20|1116.59|1112.59|1117.24|1113.24|1117.25|1113.25|1116.59|1112.59|20
1621250430000|2021-05-17 11:20:30|1117.19|1113.19|1116.82|1112.82|1117.24|1113.24|1116.62|1112.62|23
1621250440000|2021-05-17 11:20:40|1116.89|1112.89|1117.01|1113.01|1117.3|1113.3|1116.81|1112.81|29
1621250450000|2021-05-17 11:20:50|1116.97|1112.97|1116.15|1112.15|1116.97|1112.97|1115.49|1111.49|32
1621250460000|2021-05-17 11:21:00|1116.37|1112.37|1115.97|1111.97|1116.58|1112.58|1115.97|1111.97|33
1621250470000|2021-05-17 11:21:10|1115.91|1111.91|1115.68|1111.68|1115.91|1111.91|1114.64|1110.64|34
1621250480000|2021-05-17 11:21:20|1115.76|1111.76|1116.29|1112.29|1116.29|1112.29|1115.75|1111.75|31
1621250490000|2021-05-17 11:21:30|1116.28|1112.28|1116.14|1112.14|1116.28|1112.28|1115.64|1111.64|32
1621250500000|2021-05-17 11:21:40|1116.11|1112.11|1116.2|1112.2|1116.24|1112.24|1115.86|1111.86|30
1621250510000|2021-05-17 11:21:50|1116.19|1112.19|1115.59|1111.59|1116.25|1112.25|1115.59|1111.59|35
1621250520000|2021-05-17 11:22:00|1115.47|1111.47|1115.77|1111.77|1115.85|1111.85|1115|1111|32
1621250530000|2021-05-17 11:22:10|1115.73|1111.73|1115.66|1111.66|1115.83|1111.83|1115.41|1111.41|27
1621250540000|2021-05-17 11:22:20|1115.61|1111.61|1115.64|1111.64|1115.67|1111.67|1115.57|1111.57|20
1621250550000|2021-05-17 11:22:30|1115.65|1111.65|1115.93|1111.93|1115.98|1111.98|1115.61|1111.61|29
1621250560000|2021-05-17 11:22:40|1115.94|1111.94|1116.39|1112.39|1116.65|1112.65|1115.93|1111.93|28
1621250570000|2021-05-17 11:22:50|1116.38|1112.38|1116.62|1112.62|1116.69|1112.69|1116.35|1112.35|28
1621250580000|2021-05-17 11:23:00|1116.61|1112.61|1117.22|1113.22|1117.55|1113.55|1116.54|1112.54|30
1621250590000|2021-05-17 11:23:10|1117.36|1113.36|1116.13|1112.13|1117.43|1113.43|1116.06|1112.06|35
1621250600000|2021-05-17 11:23:20|1116.14|1112.14|1116.91|1112.91|1116.91|1112.91|1115.73|1111.73|34
1621250610000|2021-05-17 11:23:30|1116.89|1112.89|1116.13|1112.13|1116.89|1112.89|1116.06|1112.06|32
1621250620000|2021-05-17 11:23:40|1116.24|1112.24|1115.9|1111.9|1116.24|1112.24|1115.7|1111.7|30
1621250630000|2021-05-17 11:23:50|1116.14|1112.14|1115.35|1111.35|1116.14|1112.14|1115.35|1111.35|26
1621250640000|2021-05-17 11:24:00|1115.57|1111.57|1116.45|1112.45|1116.53|1112.53|1115.57|1111.57|21
1621250650000|2021-05-17 11:24:10|1116.37|1112.37|1117.19|1113.19|1117.92|1113.92|1116.37|1112.37|31
1621250660000|2021-05-17 11:24:20|1117.14|1113.14|1116.35|1112.35|1117.14|1113.14|1116.18|1112.18|34
1621250670000|2021-05-17 11:24:30|1116.32|1112.32|1115.89|1111.89|1116.32|1112.32|1115.88|1111.88|27
1621250680000|2021-05-17 11:24:40|1115.88|1111.88|1115.81|1111.81|1115.88|1111.88|1115.48|1111.48|30
1621250690000|2021-05-17 11:24:50|1115.8|1111.8|1115.8|1111.8|1115.8|1111.8|1115.77|1111.77|16
1621250700000|2021-05-17 11:25:00|1115.79|1111.79|1116.47|1112.47|1116.47|1112.47|1115.73|1111.73|23
1621250710000|2021-05-17 11:25:10|1116.5|1112.5|1117.18|1113.18|1117.86|1113.86|1116.41|1112.41|31
1621250720000|2021-05-17 11:25:20|1117.16|1113.16|1116.32|1112.32|1117.16|1113.16|1116.29|1112.29|30
1621250730000|2021-05-17 11:25:30|1116.4|1112.4|1116.17|1112.17|1116.49|1112.49|1116.17|1112.17|21
1621250740000|2021-05-17 11:25:40|1116.15|1112.15|1116.1|1112.1|1116.23|1112.23|1116|1112|31
1621250750000|2021-05-17 11:25:50|1116.11|1112.11|1116.37|1112.37|1116.63|1112.63|1116.11|1112.11|31
1621250760000|2021-05-17 11:26:00|1116.36|1112.36|1116.3|1112.3|1116.48|1112.48|1116.27|1112.27|13
1621250770000|2021-05-17 11:26:10|1116.67|1112.67|1118.04|1114.04|1118.17|1114.17|1116.67|1112.67|22
1621250780000|2021-05-17 11:26:20|1118.12|1114.12|1117.36|1113.36|1118.25|1114.25|1117.29|1113.29|32
1621250790000|2021-05-17 11:26:30|1117.39|1113.39|1117.2|1113.2|1117.41|1113.41|1117.01|1113.01|23
1621250800000|2021-05-17 11:26:40|1117.22|1113.22|1117.24|1113.24|1117.67|1113.67|1117.22|1113.22|26
1621250810000|2021-05-17 11:26:50|1117.31|1113.31|1116.67|1112.67|1117.34|1113.34|1116.64|1112.64|28
1621250820000|2021-05-17 11:27:00|1116.78|1112.78|1117.62|1113.62|1117.65|1113.65|1116.67|1112.67|27
1621250830000|2021-05-17 11:27:10|1117.6|1113.6|1118.56|1114.56|1118.56|1114.56|1117.59|1113.59|19
1621250840000|2021-05-17 11:27:20|1118.57|1114.57|1119.17|1115.17|1119.17|1115.17|1118.53|1114.53|12
1621250850000|2021-05-17 11:27:30|1119.22|1115.22|1119.11|1115.11|1119.29|1115.29|1119.09|1115.09|24
1621250860000|2021-05-17 11:27:40|1119.12|1115.12|1119.32|1115.32|1119.43|1115.43|1119.11|1115.11|11
1621250870000|2021-05-17 11:27:50|1119.34|1115.34|1118.35|1114.35|1119.34|1115.34|1118.35|1114.35|25
1621250880000|2021-05-17 11:28:00|1118.29|1114.29|1118.41|1114.41|1118.88|1114.88|1118.03|1114.03|35
1621250890000|2021-05-17 11:28:10|1118.43|1114.43|1117|1113|1118.43|1114.43|1117|1113|33
1621250900000|2021-05-17 11:28:20|1116.99|1112.99|1116.55|1112.55|1116.99|1112.99|1116.43|1112.43|30
1621250910000|2021-05-17 11:28:30|1116.56|1112.56|1117.69|1113.69|1117.69|1113.69|1116.55|1112.55|33
1621250920000|2021-05-17 11:28:40|1117.74|1113.74|1118.5|1114.5|1118.59|1114.59|1117.59|1113.59|26
1621250930000|2021-05-17 11:28:50|1118.49|1114.49|1118.33|1114.33|1118.7|1114.7|1118.22|1114.22|28
1621250940000|2021-05-17 11:29:00|1118.28|1114.28|1118.89|1114.89|1118.93|1114.93|1118|1114|33
1621250950000|2021-05-17 11:29:10|1118.88|1114.88|1119.59|1115.59|1119.74|1115.74|1118.88|1114.88|23
1621250960000|2021-05-17 11:29:20|1119.55|1115.55|1118.7|1114.7|1119.55|1115.55|1118.64|1114.64|36
1621250970000|2021-05-17 11:29:30|1118.75|1114.75|1118.26|1114.26|1118.81|1114.81|1118.26|1114.26|29
1621250980000|2021-05-17 11:29:40|1118.29|1114.29|1117.86|1113.86|1118.38|1114.38|1117.81|1113.81|28
1621250990000|2021-05-17 11:29:50|1117.82|1113.82|1117.09|1113.09|1117.82|1113.82|1116.76|1112.76|37
1621251000000|2021-05-17 11:30:00|1117.04|1113.04|1117.45|1113.45|1117.66|1113.66|1117.03|1113.03|30
1621251010000|2021-05-17 11:30:10|1117.46|1113.46|1118.58|1114.58|1118.59|1114.59|1117.46|1113.46|27
1621251020000|2021-05-17 11:30:20|1118.57|1114.57|1118.04|1114.04|1118.64|1114.64|1117.88|1113.88|28
1621251030000|2021-05-17 11:30:30|1118.01|1114.01|1117.93|1113.93|1118.2|1114.2|1117.93|1113.93|29
1621251040000|2021-05-17 11:30:40|1117.87|1113.87|1117.64|1113.64|1117.87|1113.87|1117.43|1113.43|33
1621251050000|2021-05-17 11:30:50|1117.61|1113.61|1117.63|1113.63|1117.63|1113.63|1117.52|1113.52|29
1621251060000|2021-05-17 11:31:00|1117.69|1113.69|1118.76|1114.76|1118.76|1114.76|1117.6|1113.6|28
1621251070000|2021-05-17 11:31:10|1118.77|1114.77|1118.2|1114.2|1119.06|1115.06|1118.04|1114.04|23
1621251080000|2021-05-17 11:31:20|1118.05|1114.05|1119.01|1115.01|1119.03|1115.03|1118.05|1114.05|20
1621251090000|2021-05-17 11:31:30|1119.12|1115.12|1119.01|1115.01|1119.12|1115.12|1119.01|1115.01|6
1621251100000|2021-05-17 11:31:40|1119.02|1115.02|1118.7|1114.7|1119.02|1115.02|1117.99|1113.99|30
1621251110000|2021-05-17 11:31:50|1118.85|1114.85|1118.83|1114.83|1118.97|1114.97|1118.8|1114.8|19
1621251120000|2021-05-17 11:32:00|1118.82|1114.82|1118.63|1114.63|1119.03|1115.03|1118.63|1114.63|16
1621251130000|2021-05-17 11:32:10|1118.64|1114.64|1118.51|1114.51|1118.64|1114.64|1118.15|1114.15|24
1621251140000|2021-05-17 11:32:20|1118.65|1114.65|1119.21|1115.21|1119.39|1115.39|1118.65|1114.65|27
1621251150000|2021-05-17 11:32:30|1119.18|1115.18|1119.32|1115.32|1119.62|1115.62|1119.15|1115.15|22
1621251160000|2021-05-17 11:32:40|1119.3|1115.3|1118.7|1114.7|1119.3|1115.3|1118.66|1114.66|25
1621251170000|2021-05-17 11:32:50|1118.69|1114.69|1118.05|1114.05|1118.69|1114.69|1117.87|1113.87|28
1621251180000|2021-05-17 11:33:00|1118.09|1114.09|1118.48|1114.48|1118.66|1114.66|1118.07|1114.07|31
1621251190000|2021-05-17 11:33:10|1118.49|1114.49|1118.42|1114.42|1118.52|1114.52|1118.42|1114.42|12
1621251200000|2021-05-17 11:33:20|1118.56|1114.56|1118.48|1114.48|1118.66|1114.66|1118.42|1114.42|27
1621251210000|2021-05-17 11:33:30|1118.47|1114.47|1119.83|1115.83|1119.91|1115.91|1118.33|1114.33|36
1621251220000|2021-05-17 11:33:40|1119.87|1115.87|1121.01|1117.01|1121.01|1117.01|1119.87|1115.87|33
1621251230000|2021-05-17 11:33:50|1120.95|1116.95|1122.27|1118.27|1122.27|1118.27|1120.83|1116.83|34
1621251240000|2021-05-17 11:34:00|1122.29|1118.29|1123.87|1119.87|1123.87|1119.87|1122.29|1118.29|24
1621251250000|2021-05-17 11:34:10|1123.86|1119.86|1123.08|1119.08|1124.01|1120.01|1122.99|1118.99|23
1621251260000|2021-05-17 11:34:20|1123.17|1119.17|1122.64|1118.64|1123.17|1119.17|1122.64|1118.64|22
1621251270000|2021-05-17 11:34:30|1122.66|1118.66|1121.37|1117.37|1122.66|1118.66|1121.37|1117.37|29
1621251280000|2021-05-17 11:34:40|1121.43|1117.43|1120.76|1116.76|1121.43|1117.43|1120.59|1116.59|36
1621251290000|2021-05-17 11:34:50|1120.73|1116.73|1120.83|1116.83|1121.39|1117.39|1120.73|1116.73|36
1621251300000|2021-05-17 11:35:00|1120.82|1116.82|1120.68|1116.68|1120.95|1116.95|1120.5|1116.5|37
1621251310000|2021-05-17 11:35:10|1120.69|1116.69|1119.7|1115.7|1120.97|1116.97|1119.7|1115.7|33
1621251320000|2021-05-17 11:35:20|1119.62|1115.62|1119.77|1115.77|1119.77|1115.77|1119.39|1115.39|35
1621251330000|2021-05-17 11:35:30|1119.78|1115.78|1119.7|1115.7|1119.83|1115.83|1119.4|1115.4|29
1621251340000|2021-05-17 11:35:40|1119.69|1115.69|1119.75|1115.75|1119.77|1115.77|1119.57|1115.57|31
1621251350000|2021-05-17 11:35:50|1119.82|1115.82|1119.85|1115.85|1119.88|1115.88|1119.65|1115.65|25
1621251360000|2021-05-17 11:36:00|1119.84|1115.84|1120.19|1116.19|1120.28|1116.28|1119.84|1115.84|29
1621251370000|2021-05-17 11:36:10|1120.2|1116.2|1119.74|1115.74|1120.62|1116.62|1119.72|1115.72|32
1621251380000|2021-05-17 11:36:20|1119.81|1115.81|1120.09|1116.09|1120.2|1116.2|1119.78|1115.78|20
1621251390000|2021-05-17 11:36:30|1120.03|1116.03|1120.12|1116.12|1120.37|1116.37|1119.93|1115.93|22
1621251400000|2021-05-17 11:36:40|1120.2|1116.2|1120.38|1116.38|1120.6|1116.6|1120.2|1116.2|16
1621251410000|2021-05-17 11:36:50|1120.24|1116.24|1119.95|1115.95|1120.24|1116.24|1119.85|1115.85|30
1621251420000|2021-05-17 11:37:00|1119.87|1115.87|1120.79|1116.79|1121.01|1117.01|1119.8|1115.8|23
1621251430000|2021-05-17 11:37:10|1120.83|1116.83|1120.79|1116.79|1120.83|1116.83|1120.47|1116.47|25
1621251440000|2021-05-17 11:37:20|1120.7|1116.7|1120.44|1116.44|1120.7|1116.7|1120.28|1116.28|25
1621251450000|2021-05-17 11:37:30|1120.45|1116.45|1121.12|1117.12|1121.13|1117.13|1120.43|1116.43|23
1621251460000|2021-05-17 11:37:40|1120.92|1116.92|1121.53|1117.53|1121.59|1117.59|1120.92|1116.92|28
1621251470000|2021-05-17 11:37:50|1121.55|1117.55|1121.3|1117.3|1121.94|1117.94|1121.3|1117.3|29
1621251480000|2021-05-17 11:38:00|1121.31|1117.31|1121.86|1117.86|1121.86|1117.86|1121.31|1117.31|22
1621251490000|2021-05-17 11:38:10|1121.87|1117.87|1123.86|1119.86|1124.52|1120.52|1121.87|1117.87|14
1621251500000|2021-05-17 11:38:20|1124|1120|1122.99|1118.99|1124.13|1120.13|1122.88|1118.88|24
1621251510000|2021-05-17 11:38:30|1122.8|1118.8|1123.04|1119.04|1123.42|1119.42|1122.63|1118.63|33
1621251520000|2021-05-17 11:38:40|1123.05|1119.05|1122.69|1118.69|1123.35|1119.35|1122.42|1118.42|32
1621251530000|2021-05-17 11:38:50|1122.64|1118.64|1122.17|1118.17|1122.64|1118.64|1122.17|1118.17|25
1621251540000|2021-05-17 11:39:00|1122.18|1118.18|1123.63|1119.63|1123.76|1119.76|1122.16|1118.16|38
1621251550000|2021-05-17 11:39:10|1123.69|1119.69|1122.8|1118.8|1123.69|1119.69|1122.8|1118.8|25
1621251560000|2021-05-17 11:39:20|1122.75|1118.75|1123.51|1119.51|1123.53|1119.53|1122.61|1118.61|34
1621251570000|2021-05-17 11:39:30|1123.52|1119.52|1123.63|1119.63|1123.93|1119.93|1123.52|1119.52|30
1621251580000|2021-05-17 11:39:40|1123.54|1119.54|1125.19|1121.19|1125.3|1121.3|1123.3|1119.3|36
1621251590000|2021-05-17 11:39:50|1125.26|1121.26|1125.3|1121.3|1125.35|1121.35|1125.12|1121.12|31
1621251600000|2021-05-17 11:40:00|1125.2|1121.2|1125.12|1121.12|1125.2|1121.2|1125|1121|32
1621251610000|2021-05-17 11:40:10|1125.1|1121.1|1124.57|1120.57|1125.22|1121.22|1124.57|1120.57|26
1621251620000|2021-05-17 11:40:20|1124.78|1120.78|1124.68|1120.68|1125.05|1121.05|1124.57|1120.57|30
1621251630000|2021-05-17 11:40:30|1124.76|1120.76|1125.19|1121.19|1125.26|1121.26|1124.61|1120.61|29
1621251640000|2021-05-17 11:40:40|1125.23|1121.23|1125.45|1121.45|1125.48|1121.48|1125.14|1121.14|32
1621251650000|2021-05-17 11:40:50|1125.4|1121.4|1125.35|1121.35|1125.4|1121.4|1124.9|1120.9|31
1621251660000|2021-05-17 11:41:00|1125.36|1121.36|1126.39|1122.39|1126.54|1122.54|1125.35|1121.35|32
1621251670000|2021-05-17 11:41:10|1126.43|1122.43|1126.38|1122.38|1126.48|1122.48|1126.35|1122.35|29
1621251680000|2021-05-17 11:41:20|1126.4|1122.4|1126.51|1122.51|1126.63|1122.63|1126.39|1122.39|28
1621251690000|2021-05-17 11:41:30|1126.33|1122.33|1126.42|1122.42|1126.49|1122.49|1126.14|1122.14|35
1621251700000|2021-05-17 11:41:40|1126.48|1122.48|1126.37|1122.37|1126.59|1122.59|1126.37|1122.37|23
1621251710000|2021-05-17 11:41:50|1126.36|1122.36|1126.27|1122.27|1126.42|1122.42|1126.07|1122.07|33
1621251720000|2021-05-17 11:42:00|1126.22|1122.22|1126.16|1122.16|1126.48|1122.48|1126.03|1122.03|33
1621251730000|2021-05-17 11:42:10|1126.14|1122.14|1127.81|1123.81|1127.87|1123.87|1125.97|1121.97|32
1621251740000|2021-05-17 11:42:20|1127.93|1123.93|1128.77|1124.77|1129.04|1125.04|1127.93|1123.93|30
1621251750000|2021-05-17 11:42:30|1128.72|1124.72|1128.65|1124.65|1128.72|1124.72|1128.46|1124.46|22
1621251760000|2021-05-17 11:42:40|1128.72|1124.72|1127.7|1123.7|1128.72|1124.72|1127.32|1123.32|32
1621251770000|2021-05-17 11:42:50|1127.72|1123.72|1127.68|1123.68|1128.03|1124.03|1127.57|1123.57|23
1621251780000|2021-05-17 11:43:00|1127.73|1123.73|1128.7|1124.7|1128.7|1124.7|1127.55|1123.55|31
1621251790000|2021-05-17 11:43:10|1128.71|1124.71|1128.28|1124.28|1128.75|1124.75|1128.24|1124.24|30
1621251800000|2021-05-17 11:43:20|1128.36|1124.36|1127.85|1123.85|1128.41|1124.41|1127.68|1123.68|35
1621251810000|2021-05-17 11:43:30|1127.82|1123.82|1128.05|1124.05|1128.43|1124.43|1127.82|1123.82|34
1621251820000|2021-05-17 11:43:40|1128.09|1124.09|1128.01|1124.01|1128.09|1124.09|1127.98|1123.98|21
1621251830000|2021-05-17 11:43:50|1128.03|1124.03|1129.21|1125.21|1129.32|1125.32|1127.96|1123.96|33
1621251840000|2021-05-17 11:44:00|1129.19|1125.19|1129.47|1125.47|1129.57|1125.57|1129.14|1125.14|31
1621251850000|2021-05-17 11:44:10|1129.46|1125.46|1128.56|1124.56|1129.46|1125.46|1128.56|1124.56|34
1621251860000|2021-05-17 11:44:20|1128.45|1124.45|1129.38|1125.38|1129.51|1125.51|1128.43|1124.43|31
1621251870000|2021-05-17 11:44:30|1129.35|1125.35|1128.78|1124.78|1129.54|1125.54|1128.72|1124.72|27
1621251880000|2021-05-17 11:44:40|1128.81|1124.81|1129.43|1125.43|1129.43|1125.43|1128.74|1124.74|35
1621251890000|2021-05-17 11:44:50|1129.46|1125.46|1129.96|1125.96|1130.05|1126.05|1129.36|1125.36|35
1621251900000|2021-05-17 11:45:00|1129.92|1125.92|1129.32|1125.32|1129.92|1125.92|1129.31|1125.31|32
1621251910000|2021-05-17 11:45:10|1129.23|1125.23|1128.4|1124.4|1129.23|1125.23|1127.82|1123.82|35
1621251920000|2021-05-17 11:45:20|1128.43|1124.43|1128.04|1124.04|1128.69|1124.69|1128.04|1124.04|34
1621251930000|2021-05-17 11:45:30|1128.05|1124.05|1127.54|1123.54|1128.21|1124.21|1127.44|1123.44|25
1621251940000|2021-05-17 11:45:40|1127.65|1123.65|1127.61|1123.61|1127.77|1123.77|1127.58|1123.58|28
1621251950000|2021-05-17 11:45:50|1127.63|1123.63|1127.47|1123.47|1127.65|1123.65|1127.27|1123.27|31
1621251960000|2021-05-17 11:46:00|1127.48|1123.48|1127.71|1123.71|1127.72|1123.72|1127.29|1123.29|31
1621251970000|2021-05-17 11:46:10|1127.78|1123.78|1127.52|1123.52|1128.12|1124.12|1127.52|1123.52|29
1621251980000|2021-05-17 11:46:20|1127.6|1123.6|1127.94|1123.94|1128.36|1124.36|1127.53|1123.53|20
1621251990000|2021-05-17 11:46:30|1127.95|1123.95|1128.86|1124.86|1128.94|1124.94|1127.94|1123.94|17
1621252000000|2021-05-17 11:46:40|1128.87|1124.87|1129.59|1125.59|1129.91|1125.91|1128.86|1124.86|29
1621252010000|2021-05-17 11:46:50|1129.62|1125.62|1128.37|1124.37|1129.62|1125.62|1128.26|1124.26|29
1621252020000|2021-05-17 11:47:00|1128.35|1124.35|1128.15|1124.15|1128.35|1124.35|1127.83|1123.83|35
1621252030000|2021-05-17 11:47:10|1128.16|1124.16|1128.73|1124.73|1128.73|1124.73|1128.09|1124.09|28
1621252040000|2021-05-17 11:47:20|1128.59|1124.59|1128.82|1124.82|1129.23|1125.23|1128.53|1124.53|33
1621252050000|2021-05-17 11:47:30|1128.83|1124.83|1127.92|1123.92|1128.84|1124.84|1127.87|1123.87|34
1621252060000|2021-05-17 11:47:40|1127.95|1123.95|1128.66|1124.66|1128.94|1124.94|1127.95|1123.95|34
1621252070000|2021-05-17 11:47:50|1128.64|1124.64|1128.52|1124.52|1128.74|1124.74|1128.27|1124.27|31
1621252080000|2021-05-17 11:48:00|1128.65|1124.65|1127.76|1123.76|1128.66|1124.66|1127.63|1123.63|32
1621252090000|2021-05-17 11:48:10|1127.61|1123.61|1128.31|1124.31|1128.44|1124.44|1127.61|1123.61|31
1621252100000|2021-05-17 11:48:20|1128.3|1124.3|1128.73|1124.73|1128.86|1124.86|1128.07|1124.07|31
1621252110000|2021-05-17 11:48:30|1128.72|1124.72|1127.95|1123.95|1128.9|1124.9|1127.82|1123.82|31
1621252120000|2021-05-17 11:48:40|1127.9|1123.9|1128.8|1124.8|1128.83|1124.83|1127.81|1123.81|25
1621252130000|2021-05-17 11:48:50|1128.83|1124.83|1128.02|1124.02|1128.86|1124.86|1128.02|1124.02|30
1621252140000|2021-05-17 11:49:00|1128.15|1124.15|1128.11|1124.11|1128.32|1124.32|1128.02|1124.02|19
1621252150000|2021-05-17 11:49:10|1128.04|1124.04|1128.06|1124.06|1128.1|1124.1|1127.86|1123.86|16
1621252160000|2021-05-17 11:49:20|1128.03|1124.03|1128.19|1124.19|1128.19|1124.19|1127.84|1123.84|20
1621252170000|2021-05-17 11:49:30|1128.15|1124.15|1128.15|1124.15|1128.17|1124.17|1128.11|1124.11|18
1621252180000|2021-05-17 11:49:40|1128.07|1124.07|1127.91|1123.91|1128.07|1124.07|1127.82|1123.82|25
1621252190000|2021-05-17 11:49:50|1127.89|1123.89|1127.54|1123.54|1128.02|1124.02|1127.54|1123.54|15
1621252200000|2021-05-17 11:50:00|1127.55|1123.55|1128.4|1124.4|1128.4|1124.4|1127.55|1123.55|14
1621252210000|2021-05-17 11:50:10|1128.58|1124.58|1128.67|1124.67|1128.83|1124.83|1128.58|1124.58|22
1621252220000|2021-05-17 11:50:20|1128.55|1124.55|1127.73|1123.73|1128.56|1124.56|1127.73|1123.73|35
1621252230000|2021-05-17 11:50:30|1127.81|1123.81|1127.61|1123.61|1127.83|1123.83|1127.59|1123.59|28
1621252240000|2021-05-17 11:50:40|1127.67|1123.67|1127.88|1123.88|1127.97|1123.97|1127.67|1123.67|27
1621252250000|2021-05-17 11:50:50|1127.9|1123.9|1127.26|1123.26|1127.95|1123.95|1127.26|1123.26|23
1621252260000|2021-05-17 11:51:00|1127.14|1123.14|1127.11|1123.11|1127.19|1123.19|1127.05|1123.05|26
1621252270000|2021-05-17 11:51:10|1127.13|1123.13|1125.6|1121.6|1127.13|1123.13|1125.48|1121.48|29
1621252280000|2021-05-17 11:51:20|1125.62|1121.62|1126.06|1122.06|1126.58|1122.58|1125.58|1121.58|31
1621252290000|2021-05-17 11:51:30|1126.01|1122.01|1125.62|1121.62|1126.06|1122.06|1125.59|1121.59|30
1621252300000|2021-05-17 11:51:40|1125.63|1121.63|1126.34|1122.34|1127.06|1123.06|1125.61|1121.61|33
1621252310000|2021-05-17 11:51:50|1126.22|1122.22|1126.9|1122.9|1127.16|1123.16|1126.18|1122.18|31
1621252320000|2021-05-17 11:52:00|1126.89|1122.89|1127.57|1123.57|1127.9|1123.9|1126.75|1122.75|30
1621252330000|2021-05-17 11:52:10|1127.61|1123.61|1129.18|1125.18|1129.33|1125.33|1127.6|1123.6|32
1621252340000|2021-05-17 11:52:20|1129.14|1125.14|1128.83|1124.83|1129.65|1125.65|1128.83|1124.83|20
1621252350000|2021-05-17 11:52:30|1128.82|1124.82|1128.07|1124.07|1128.82|1124.82|1128.07|1124.07|24
1621252360000|2021-05-17 11:52:40|1128.11|1124.11|1128.2|1124.2|1128.2|1124.2|1127.77|1123.77|39
1621252370000|2021-05-17 11:52:50|1128.32|1124.32|1127.35|1123.35|1128.34|1124.34|1127.34|1123.34|30
1621252380000|2021-05-17 11:53:00|1127.34|1123.34|1126.92|1122.92|1127.36|1123.36|1126.86|1122.86|28
1621252390000|2021-05-17 11:53:10|1126.8|1122.8|1126.84|1122.84|1127.02|1123.02|1126.55|1122.55|31
1621252400000|2021-05-17 11:53:20|1126.8|1122.8|1126|1122|1126.8|1122.8|1125.91|1121.91|28
1621252410000|2021-05-17 11:53:30|1126.09|1122.09|1126.34|1122.34|1126.38|1122.38|1126.01|1122.01|25
1621252420000|2021-05-17 11:53:40|1126.2|1122.2|1126.3|1122.3|1126.3|1122.3|1125.79|1121.79|23
1621252430000|2021-05-17 11:53:50|1126.43|1122.43|1126.34|1122.34|1126.6|1122.6|1126.15|1122.15|31
1621252440000|2021-05-17 11:54:00|1126.38|1122.38|1125.95|1121.95|1126.46|1122.46|1125.95|1121.95|22
1621252450000|2021-05-17 11:54:10|1125.87|1121.87|1126.01|1122.01|1126.33|1122.33|1125.85|1121.85|22
1621252460000|2021-05-17 11:54:20|1126.02|1122.02|1126.11|1122.11|1126.18|1122.18|1125.62|1121.62|28
1621252470000|2021-05-17 11:54:30|1126.15|1122.15|1126.33|1122.33|1126.66|1122.66|1125.97|1121.97|36
1621252480000|2021-05-17 11:54:40|1126.34|1122.34|1126.22|1122.22|1126.43|1122.43|1126.21|1122.21|22
1621252490000|2021-05-17 11:54:50|1126.2|1122.2|1126.68|1122.68|1126.71|1122.71|1126.2|1122.2|20
1621252500000|2021-05-17 11:55:00|1126.73|1122.73|1126.87|1122.87|1127.26|1123.26|1126.73|1122.73|26
1621252510000|2021-05-17 11:55:10|1127.06|1123.06|1127.12|1123.12|1127.37|1123.37|1127.02|1123.02|24
1621252520000|2021-05-17 11:55:20|1127.1|1123.1|1127.35|1123.35|1127.35|1123.35|1126.75|1122.75|20
1621252530000|2021-05-17 11:55:30|1127.33|1123.33|1126.86|1122.86|1127.33|1123.33|1126.83|1122.83|27
1621252540000|2021-05-17 11:55:40|1126.79|1122.79|1126.28|1122.28|1126.79|1122.79|1126.01|1122.01|32
1621252550000|2021-05-17 11:55:50|1126.23|1122.23|1125.69|1121.69|1126.23|1122.23|1125.42|1121.42|32
1621252560000|2021-05-17 11:56:00|1125.71|1121.71|1125.09|1121.09|1125.71|1121.71|1124.9|1120.9|31
1621252570000|2021-05-17 11:56:10|1125.24|1121.24|1125.01|1121.01|1125.24|1121.24|1124.17|1120.17|32
1621252580000|2021-05-17 11:56:20|1124.97|1120.97|1124.96|1120.96|1125|1121|1124.61|1120.61|25
1621252590000|2021-05-17 11:56:30|1124.88|1120.88|1124.52|1120.52|1124.93|1120.93|1124.39|1120.39|33
1621252600000|2021-05-17 11:56:40|1124.53|1120.53|1124.28|1120.28|1124.53|1120.53|1124.26|1120.26|27
1621252610000|2021-05-17 11:56:50|1124.38|1120.38|1124.37|1120.37|1124.52|1120.52|1124.37|1120.37|26
1621252620000|2021-05-17 11:57:00|1124.32|1120.32|1125.2|1121.2|1125.2|1121.2|1124.11|1120.11|28
1621252630000|2021-05-17 11:57:10|1125.26|1121.26|1125.78|1121.78|1125.79|1121.79|1125.26|1121.26|21
1621252640000|2021-05-17 11:57:20|1126.08|1122.08|1126.39|1122.39|1126.47|1122.47|1126.04|1122.04|23
1621252650000|2021-05-17 11:57:30|1126.38|1122.38|1125.85|1121.85|1126.39|1122.39|1125.74|1121.74|26
1621252660000|2021-05-17 11:57:40|1125.78|1121.78|1126.51|1122.51|1126.57|1122.57|1125.78|1121.78|33
1621252670000|2021-05-17 11:57:50|1126.56|1122.56|1128.44|1124.44|1128.51|1124.51|1126.56|1122.56|23
1621252680000|2021-05-17 11:58:00|1128.41|1124.41|1128.21|1124.21|1128.41|1124.41|1127.89|1123.89|29
1621252690000|2021-05-17 11:58:10|1128.15|1124.15|1127|1123|1128.2|1124.2|1126.89|1122.89|25
1621252700000|2021-05-17 11:58:20|1126.99|1122.99|1126.8|1122.8|1126.99|1122.99|1126.54|1122.54|24
1621252710000|2021-05-17 11:58:30|1126.94|1122.94|1126.47|1122.47|1126.95|1122.95|1126.43|1122.43|23
1621252720000|2021-05-17 11:58:40|1126.46|1122.46|1126.98|1122.98|1126.98|1122.98|1126.25|1122.25|26
1621252730000|2021-05-17 11:58:50|1126.97|1122.97|1127.31|1123.31|1127.39|1123.39|1126.83|1122.83|28
1621252740000|2021-05-17 11:59:00|1127.26|1123.26|1126.55|1122.55|1127.34|1123.34|1126.43|1122.43|30
1621252750000|2021-05-17 11:59:10|1126.56|1122.56|1126.86|1122.86|1126.94|1122.94|1126.51|1122.51|22
1621252760000|2021-05-17 11:59:20|1126.84|1122.84|1127.15|1123.15|1127.38|1123.38|1126.55|1122.55|25
1621252770000|2021-05-17 11:59:30|1127.12|1123.12|1126.32|1122.32|1127.19|1123.19|1125.97|1121.97|35
1621252780000|2021-05-17 11:59:40|1126.39|1122.39|1127|1123|1127.32|1123.32|1126.39|1122.39|27
1621252790000|2021-05-17 11:59:50|1126.86|1122.86|1126.84|1122.84|1127|1123|1126.24|1122.24|31
1621252800000|2021-05-17 12:00:00|1126.8|1122.8|1127.96|1123.96|1128.06|1124.06|1126.8|1122.8|31
1621252810000|2021-05-17 12:00:10|1127.99|1123.99|1126.46|1122.46|1127.99|1123.99|1126.46|1122.46|26
1621252820000|2021-05-17 12:00:20|1126.58|1122.58|1126.08|1122.08|1126.7|1122.7|1126.01|1122.01|31
1621252830000|2021-05-17 12:00:30|1126.09|1122.09|1126.51|1122.51|1126.54|1122.54|1126.06|1122.06|32
1621252840000|2021-05-17 12:00:40|1126.52|1122.52|1126.55|1122.55|1126.55|1122.55|1126.47|1122.47|20
1621252850000|2021-05-17 12:00:50|1126.57|1122.57|1126.54|1122.54|1126.58|1122.58|1126.54|1122.54|18
1621252860000|2021-05-17 12:01:00|1126.52|1122.52|1126.39|1122.39|1126.54|1122.54|1126.35|1122.35|15
1621252870000|2021-05-17 12:01:10|1126.45|1122.45|1126.5|1122.5|1126.5|1122.5|1125.74|1121.74|25
1621252880000|2021-05-17 12:01:20|1126.55|1122.55|1126.32|1122.32|1126.57|1122.57|1126.32|1122.32|21
1621252890000|2021-05-17 12:01:30|1126.24|1122.24|1125.14|1121.14|1126.24|1122.24|1125.08|1121.08|34
1621252900000|2021-05-17 12:01:40|1125.19|1121.19|1125.94|1121.94|1126|1122|1125.15|1121.15|31
1621252910000|2021-05-17 12:01:50|1125.89|1121.89|1126.04|1122.04|1126.07|1122.07|1125.79|1121.79|21
1621252920000|2021-05-17 12:02:00|1126.03|1122.03|1127.83|1123.83|1127.85|1123.85|1126.03|1122.03|32
1621252930000|2021-05-17 12:02:10|1127.82|1123.82|1127.05|1123.05|1127.89|1123.89|1126.81|1122.81|31
1621252940000|2021-05-17 12:02:20|1127.01|1123.01|1127.57|1123.57|1127.6|1123.6|1126.68|1122.68|31
1621252950000|2021-05-17 12:02:30|1127.61|1123.61|1126.71|1122.71|1127.7|1123.7|1126.71|1122.71|24
1621252960000|2021-05-17 12:02:40|1126.72|1122.72|1127.43|1123.43|1127.43|1123.43|1126.7|1122.7|27
1621252970000|2021-05-17 12:02:50|1127.51|1123.51|1127.74|1123.74|1128.02|1124.02|1127.46|1123.46|34
1621252980000|2021-05-17 12:03:00|1127.71|1123.71|1127.78|1123.78|1127.9|1123.9|1127.63|1123.63|26
1621252990000|2021-05-17 12:03:10|1127.88|1123.88|1129.33|1125.33|1129.45|1125.45|1127.88|1123.88|34
1621253000000|2021-05-17 12:03:20|1129.34|1125.34|1130.35|1126.35|1130.35|1126.35|1129.34|1125.34|33
1621253010000|2021-05-17 12:03:30|1131.34|1127.34|1133.32|1129.32|1133.32|1129.32|1131.31|1127.31|25
1621253020000|2021-05-17 12:03:40|1133.36|1129.36|1133.96|1129.96|1133.96|1129.96|1133.36|1129.36|19
1621253030000|2021-05-17 12:03:50|1134.03|1130.03|1134.65|1130.65|1134.99|1130.99|1134.03|1130.03|24
1621253040000|2021-05-17 12:04:00|1134.51|1130.51|1137.71|1133.71|1137.76|1133.76|1134.51|1130.51|23
1621253050000|2021-05-17 12:04:10|1137.77|1133.77|1138.18|1134.18|1138.33|1134.33|1137.56|1133.56|22
1621253060000|2021-05-17 12:04:20|1138.19|1134.19|1139.25|1135.25|1139.35|1135.35|1138.11|1134.11|23
1621253070000|2021-05-17 12:04:30|1139.26|1135.26|1139.07|1135.07|1139.46|1135.46|1138.27|1134.27|27
1621253080000|2021-05-17 12:04:40|1139.08|1135.08|1139.28|1135.28|1139.3|1135.3|1139.01|1135.01|15
1621253090000|2021-05-17 12:04:50|1139.29|1135.29|1139.46|1135.46|1139.86|1135.86|1139.29|1135.29|21
1621253100000|2021-05-17 12:05:00|1139.53|1135.53|1139.99|1135.99|1140.42|1136.42|1139.42|1135.42|27
1621253110000|2021-05-17 12:05:10|1139.94|1135.94|1140.29|1136.29|1140.36|1136.36|1139.93|1135.93|28
1621253120000|2021-05-17 12:05:20|1140.3|1136.3|1139.29|1135.29|1140.3|1136.3|1139.07|1135.07|32
1621253130000|2021-05-17 12:05:30|1139.39|1135.39|1137.94|1133.94|1139.39|1135.39|1137.94|1133.94|34
1621253140000|2021-05-17 12:05:40|1138.01|1134.01|1136.35|1132.35|1138.04|1134.04|1136.14|1132.14|32
1621253150000|2021-05-17 12:05:50|1136.38|1132.38|1135.75|1131.75|1136.38|1132.38|1134.73|1130.73|28
1621253160000|2021-05-17 12:06:00|1135.73|1131.73|1136.73|1132.73|1136.73|1132.73|1135.73|1131.73|24
1621253170000|2021-05-17 12:06:10|1136.74|1132.74|1139.08|1135.08|1139.08|1135.08|1136.74|1132.74|32
1621253180000|2021-05-17 12:06:20|1139.11|1135.11|1139.15|1135.15|1139.38|1135.38|1138.56|1134.56|31
1621253190000|2021-05-17 12:06:30|1139.22|1135.22|1139.21|1135.21|1139.47|1135.47|1139.09|1135.09|35
1621253200000|2021-05-17 12:06:40|1139.23|1135.23|1138.57|1134.57|1139.34|1135.34|1138.39|1134.39|33
1621253210000|2021-05-17 12:06:50|1138.56|1134.56|1138.08|1134.08|1138.65|1134.65|1138.06|1134.06|34
1621253220000|2021-05-17 12:07:00|1138|1134|1138.34|1134.34|1138.61|1134.61|1137.87|1133.87|33
1621253230000|2021-05-17 12:07:10|1138.32|1134.32|1137.89|1133.89|1138.36|1134.36|1137.48|1133.48|35
1621253240000|2021-05-17 12:07:20|1138.17|1134.17|1138.2|1134.2|1138.71|1134.71|1138.03|1134.03|33
1621253250000|2021-05-17 12:07:30|1138.01|1134.01|1137.61|1133.61|1138.01|1134.01|1137.16|1133.16|31
1621253260000|2021-05-17 12:07:40|1137.55|1133.55|1137.36|1133.36|1138.31|1134.31|1137.3|1133.3|34
1621253270000|2021-05-17 12:07:50|1137.35|1133.35|1137.26|1133.26|1137.35|1133.35|1136.45|1132.45|36
1621253280000|2021-05-17 12:08:00|1137.2|1133.2|1135.72|1131.72|1137.2|1133.2|1135.72|1131.72|36
1621253290000|2021-05-17 12:08:10|1135.69|1131.69|1134.89|1130.89|1135.69|1131.69|1134.89|1130.89|33
1621253300000|2021-05-17 12:08:20|1134.91|1130.91|1134.91|1130.91|1135.01|1131.01|1134.56|1130.56|28
1621253310000|2021-05-17 12:08:30|1134.87|1130.87|1134.91|1130.91|1134.91|1130.91|1134.04|1130.04|34
1621253320000|2021-05-17 12:08:40|1134.88|1130.88|1135.22|1131.22|1135.24|1131.24|1134.51|1130.51|37
1621253330000|2021-05-17 12:08:50|1135.2|1131.2|1134.88|1130.88|1135.2|1131.2|1134.62|1130.62|31
1621253340000|2021-05-17 12:09:00|1134.89|1130.89|1134.97|1130.97|1135.02|1131.02|1134.68|1130.68|23
1621253350000|2021-05-17 12:09:10|1134.96|1130.96|1134.44|1130.44|1134.96|1130.96|1134.41|1130.41|34
1621253360000|2021-05-17 12:09:20|1134.4|1130.4|1134.77|1130.77|1134.77|1130.77|1133.74|1129.74|37
1621253370000|2021-05-17 12:09:30|1134.79|1130.79|1134.92|1130.92|1135.3|1131.3|1134.75|1130.75|30
1621253380000|2021-05-17 12:09:40|1134.67|1130.67|1133.75|1129.75|1134.94|1130.94|1133.7|1129.7|37
1621253390000|2021-05-17 12:09:50|1133.86|1129.86|1134.16|1130.16|1134.17|1130.17|1133.49|1129.49|36
1621253400000|2021-05-17 12:10:00|1134.07|1130.07|1133.71|1129.71|1134.33|1130.33|1133.71|1129.71|23
1621253410000|2021-05-17 12:10:10|1133.69|1129.69|1133.71|1129.71|1133.73|1129.73|1133.24|1129.24|30
1621253420000|2021-05-17 12:10:20|1133.72|1129.72|1132.63|1128.63|1133.75|1129.75|1132.63|1128.63|31
1621253430000|2021-05-17 12:10:30|1132.59|1128.59|1132.41|1128.41|1132.9|1128.9|1132.31|1128.31|31
1621253440000|2021-05-17 12:10:40|1132.42|1128.42|1133.83|1129.83|1133.83|1129.83|1132.39|1128.39|36
1621253450000|2021-05-17 12:10:50|1133.92|1129.92|1134.92|1130.92|1135.22|1131.22|1133.86|1129.86|33
1621253460000|2021-05-17 12:11:00|1134.93|1130.93|1133.5|1129.5|1134.94|1130.94|1133.5|1129.5|30
1621253470000|2021-05-17 12:11:10|1133.52|1129.52|1133.84|1129.84|1134.01|1130.01|1133.34|1129.34|24
1621253480000|2021-05-17 12:11:20|1134.08|1130.08|1134.63|1130.63|1134.63|1130.63|1134.04|1130.04|30
1621253490000|2021-05-17 12:11:30|1134.59|1130.59|1133.78|1129.78|1134.59|1130.59|1133.77|1129.77|12
1621253500000|2021-05-17 12:11:40|1133.77|1129.77|1133.3|1129.3|1133.78|1129.78|1133.2|1129.2|25
1621253510000|2021-05-17 12:11:50|1133.31|1129.31|1133.8|1129.8|1133.86|1129.86|1133.25|1129.25|27
1621253520000|2021-05-17 12:12:00|1133.83|1129.83|1132.4|1128.4|1133.83|1129.83|1132.35|1128.35|33
1621253530000|2021-05-17 12:12:10|1132.37|1128.37|1131.78|1127.78|1132.38|1128.38|1131.44|1127.44|37
1621253540000|2021-05-17 12:12:20|1131.77|1127.77|1131.51|1127.51|1131.77|1127.77|1131.19|1127.19|22
1621253550000|2021-05-17 12:12:30|1131.59|1127.59|1131.73|1127.73|1132.12|1128.12|1131.56|1127.56|26
1621253560000|2021-05-17 12:12:40|1131.67|1127.67|1131.93|1127.93|1131.97|1127.97|1131.5|1127.5|27
1621253570000|2021-05-17 12:12:50|1131.91|1127.91|1131.76|1127.76|1131.91|1127.91|1131.3|1127.3|23
1621253580000|2021-05-17 12:13:00|1131.77|1127.77|1132.08|1128.08|1132.1|1128.1|1131.69|1127.69|23
1621253590000|2021-05-17 12:13:10|1132.27|1128.27|1132.29|1128.29|1132.82|1128.82|1132.12|1128.12|29
1621253600000|2021-05-17 12:13:20|1132.56|1128.56|1133.61|1129.61|1133.7|1129.7|1132.25|1128.25|23
1621253610000|2021-05-17 12:13:30|1133.48|1129.48|1132.05|1128.05|1133.48|1129.48|1131.99|1127.99|26
1621253620000|2021-05-17 12:13:40|1132.06|1128.06|1132.09|1128.09|1132.88|1128.88|1132.01|1128.01|36
1621253630000|2021-05-17 12:13:50|1132.11|1128.11|1132.53|1128.53|1132.53|1128.53|1132.05|1128.05|26
1621253640000|2021-05-17 12:14:00|1132.67|1128.67|1133.89|1129.89|1133.92|1129.92|1132.65|1128.65|22
1621253650000|2021-05-17 12:14:10|1134.62|1130.62|1133.6|1129.6|1134.99|1130.99|1133.59|1129.59|33
1621253660000|2021-05-17 12:14:20|1133.59|1129.59|1133.31|1129.31|1133.59|1129.59|1132.96|1128.96|25
1621253670000|2021-05-17 12:14:30|1133.3|1129.3|1132.62|1128.62|1133.32|1129.32|1132.62|1128.62|24
1621253680000|2021-05-17 12:14:40|1132.6|1128.6|1132.92|1128.92|1132.92|1128.92|1132.49|1128.49|29
1621253690000|2021-05-17 12:14:50|1132.93|1128.93|1133.62|1129.62|1133.64|1129.64|1132.92|1128.92|23
1621253700000|2021-05-17 12:15:00|1133.57|1129.57|1135.02|1131.02|1135.09|1131.09|1133.42|1129.42|31
1621253710000|2021-05-17 12:15:10|1135.11|1131.11|1134.86|1130.86|1135.36|1131.36|1134.86|1130.86|20
1621253720000|2021-05-17 12:15:20|1134.99|1130.99|1132.62|1128.62|1134.99|1130.99|1132.62|1128.62|32
1621253730000|2021-05-17 12:15:30|1132.61|1128.61|1131.94|1127.94|1132.62|1128.62|1131.94|1127.94|27
1621253740000|2021-05-17 12:15:40|1132.11|1128.11|1131.32|1127.32|1132.12|1128.12|1131.32|1127.32|31
1621253750000|2021-05-17 12:15:50|1130.89|1126.89|1129.94|1125.94|1130.89|1126.89|1129.6|1125.6|29
1621253760000|2021-05-17 12:16:00|1129.9|1125.9|1129.77|1125.77|1130.02|1126.02|1129.72|1125.72|35
1621253770000|2021-05-17 12:16:10|1129.78|1125.78|1129.96|1125.96|1129.96|1125.96|1129.33|1125.33|34
1621253780000|2021-05-17 12:16:20|1129.97|1125.97|1129.96|1125.96|1130.43|1126.43|1129.83|1125.83|33
1621253790000|2021-05-17 12:16:30|1129.99|1125.99|1129.58|1125.58|1130.15|1126.15|1129.47|1125.47|32
1621253800000|2021-05-17 12:16:40|1129.62|1125.62|1129.25|1125.25|1129.65|1125.65|1129.01|1125.01|25
1621253810000|2021-05-17 12:16:50|1129.24|1125.24|1129.87|1125.87|1130.3|1126.3|1129.15|1125.15|28
1621253820000|2021-05-17 12:17:00|1129.7|1125.7|1129.91|1125.91|1129.99|1125.99|1129.5|1125.5|27
1621253830000|2021-05-17 12:17:10|1129.95|1125.95|1129.59|1125.59|1129.98|1125.98|1129.3|1125.3|30
1621253840000|2021-05-17 12:17:20|1129.58|1125.58|1128.9|1124.9|1129.74|1125.74|1128.9|1124.9|27
1621253850000|2021-05-17 12:17:30|1128.77|1124.77|1127.6|1123.6|1128.83|1124.83|1127.6|1123.6|28
1621253860000|2021-05-17 12:17:40|1127.56|1123.56|1127.5|1123.5|1127.73|1123.73|1127.47|1123.47|32
1621253870000|2021-05-17 12:17:50|1127.49|1123.49|1127.05|1123.05|1127.49|1123.49|1127.05|1123.05|28
1621253880000|2021-05-17 12:18:00|1127.02|1123.02|1127.54|1123.54|1127.64|1123.64|1127.02|1123.02|27
1621253890000|2021-05-17 12:18:10|1127.53|1123.53|1128.02|1124.02|1128.02|1124.02|1127.53|1123.53|26
1621253900000|2021-05-17 12:18:20|1127.98|1123.98|1127.48|1123.48|1128.02|1124.02|1127.47|1123.47|24
1621253910000|2021-05-17 12:18:30|1127.47|1123.47|1127.52|1123.52|1127.57|1123.57|1127.47|1123.47|22
1621253920000|2021-05-17 12:18:40|1127.54|1123.54|1126.95|1122.95|1127.55|1123.55|1126.74|1122.74|30
1621253930000|2021-05-17 12:18:50|1126.94|1122.94|1126.99|1122.99|1127.04|1123.04|1126.61|1122.61|33
1621253940000|2021-05-17 12:19:00|1126.95|1122.95|1127.02|1123.02|1127.03|1123.03|1126.81|1122.81|19
1621253950000|2021-05-17 12:19:10|1126.87|1122.87|1127.31|1123.31|1127.34|1123.34|1126.86|1122.86|27
1621253960000|2021-05-17 12:19:20|1127.33|1123.33|1127.36|1123.36|1127.37|1123.37|1127.24|1123.24|17
1621253970000|2021-05-17 12:19:30|1127.37|1123.37|1127.47|1123.47|1127.49|1123.49|1127.26|1123.26|25
1621253980000|2021-05-17 12:19:40|1127.49|1123.49|1127.8|1123.8|1127.81|1123.81|1127.45|1123.45|26
1621253990000|2021-05-17 12:19:50|1127.92|1123.92|1128.56|1124.56|1128.56|1124.56|1127.92|1123.92|11
1621254000000|2021-05-17 12:20:00|1128.62|1124.62|1130.16|1126.16|1130.16|1126.16|1128.62|1124.62|28
1621254010000|2021-05-17 12:20:10|1130.34|1126.34|1133.56|1129.56|1133.62|1129.62|1130.34|1126.34|29
1621254020000|2021-05-17 12:20:20|1133.57|1129.57|1131.8|1127.8|1133.68|1129.68|1131.8|1127.8|25
1621254030000|2021-05-17 12:20:30|1131.6|1127.6|1131.07|1127.07|1132.21|1128.21|1131.05|1127.05|39
1621254040000|2021-05-17 12:20:40|1131.14|1127.14|1131.3|1127.3|1131.73|1127.73|1131.13|1127.13|37
1621254050000|2021-05-17 12:20:50|1131.32|1127.32|1132.44|1128.44|1132.46|1128.46|1131.29|1127.29|32
1621254060000|2021-05-17 12:21:00|1132.45|1128.45|1133.6|1129.6|1133.61|1129.61|1132.45|1128.45|32
1621254070000|2021-05-17 12:21:10|1133.68|1129.68|1134.1|1130.1|1134.18|1130.18|1133.68|1129.68|24
1621254080000|2021-05-17 12:21:20|1134.21|1130.21|1135.05|1131.05|1135.05|1131.05|1134.07|1130.07|24
1621254090000|2021-05-17 12:21:30|1134.79|1130.79|1134.74|1130.74|1135.03|1131.03|1134.73|1130.73|30
1621254100000|2021-05-17 12:21:40|1134.75|1130.75|1134.06|1130.06|1134.76|1130.76|1134.06|1130.06|25
1621254110000|2021-05-17 12:21:50|1133.92|1129.92|1132.34|1128.34|1133.92|1129.92|1132.34|1128.34|31
1621254120000|2021-05-17 12:22:00|1132.3|1128.3|1132.23|1128.23|1132.37|1128.37|1131.67|1127.67|27
1621254130000|2021-05-17 12:22:10|1132.78|1128.78|1133.63|1129.63|1134.13|1130.13|1132.22|1128.22|31
1621254140000|2021-05-17 12:22:20|1133.69|1129.69|1132.95|1128.95|1133.69|1129.69|1132.57|1128.57|29
1621254150000|2021-05-17 12:22:30|1132.96|1128.96|1133.69|1129.69|1133.79|1129.79|1132.96|1128.96|27
1621254160000|2021-05-17 12:22:40|1133.68|1129.68|1133.1|1129.1|1133.71|1129.71|1132.66|1128.66|32
1621254170000|2021-05-17 12:22:50|1133.09|1129.09|1132.91|1128.91|1133.17|1129.17|1132.82|1128.82|22
1621254180000|2021-05-17 12:23:00|1132.89|1128.89|1131.08|1127.08|1132.89|1128.89|1130.93|1126.93|33
1621254190000|2021-05-17 12:23:10|1131.07|1127.07|1131.98|1127.98|1131.98|1127.98|1131.02|1127.02|31
1621254200000|2021-05-17 12:23:20|1131.73|1127.73|1131.86|1127.86|1132|1128|1131.6|1127.6|27
1621254210000|2021-05-17 12:23:30|1131.94|1127.94|1132.48|1128.48|1132.52|1128.52|1131.85|1127.85|33
1621254220000|2021-05-17 12:23:40|1132.56|1128.56|1132.89|1128.89|1133.06|1129.06|1132.56|1128.56|27
1621254230000|2021-05-17 12:23:50|1133|1129|1133.55|1129.55|1133.55|1129.55|1132.89|1128.89|14
1621254240000|2021-05-17 12:24:00|1133.56|1129.56|1133.73|1129.73|1133.73|1129.73|1133.49|1129.49|24
1621254250000|2021-05-17 12:24:10|1133.69|1129.69|1133.68|1129.68|1133.7|1129.7|1133.64|1129.64|20
1621254260000|2021-05-17 12:24:20|1133.58|1129.58|1133.1|1129.1|1133.6|1129.6|1132.95|1128.95|34
1621254270000|2021-05-17 12:24:30|1133.08|1129.08|1132.52|1128.52|1133.15|1129.15|1132.51|1128.51|26
1621254280000|2021-05-17 12:24:40|1132.32|1128.32|1132.3|1128.3|1132.79|1128.79|1131.82|1127.82|30
1621254290000|2021-05-17 12:24:50|1132.35|1128.35|1132.28|1128.28|1132.45|1128.45|1132.19|1128.19|26
1621254300000|2021-05-17 12:25:00|1132.26|1128.26|1130.84|1126.84|1132.56|1128.56|1130.81|1126.81|33
1621254310000|2021-05-17 12:25:10|1130.91|1126.91|1130.67|1126.67|1130.91|1126.91|1130.33|1126.33|28
1621254320000|2021-05-17 12:25:20|1130.69|1126.69|1130.86|1126.86|1131.24|1127.24|1130.69|1126.69|27
1621254330000|2021-05-17 12:25:30|1130.8|1126.8|1129.94|1125.94|1130.88|1126.88|1129.94|1125.94|26
1621254340000|2021-05-17 12:25:40|1129.93|1125.93|1130.16|1126.16|1130.25|1126.25|1129.92|1125.92|27
1621254350000|2021-05-17 12:25:50|1130.18|1126.18|1130.32|1126.32|1130.46|1126.46|1130.03|1126.03|31
1621254360000|2021-05-17 12:26:00|1130.31|1126.31|1127.59|1123.59|1130.31|1126.31|1127.4|1123.4|36
1621254370000|2021-05-17 12:26:10|1127.31|1123.31|1127.62|1123.62|1127.78|1123.78|1126.89|1122.89|32
1621254380000|2021-05-17 12:26:20|1127.43|1123.43|1126.9|1122.9|1127.55|1123.55|1126.81|1122.81|24
1621254390000|2021-05-17 12:26:30|1126.91|1122.91|1126.46|1122.46|1126.91|1122.91|1126.45|1122.45|28
1621254400000|2021-05-17 12:26:40|1126.23|1122.23|1125.55|1121.55|1126.24|1122.24|1125.44|1121.44|35
1621254410000|2021-05-17 12:26:50|1125.67|1121.67|1126.36|1122.36|1126.49|1122.49|1125.67|1121.67|28
1621254420000|2021-05-17 12:27:00|1126.52|1122.52|1126.03|1122.03|1126.59|1122.59|1126.01|1122.01|30
1621254430000|2021-05-17 12:27:10|1125.99|1121.99|1125.58|1121.58|1126.01|1122.01|1125.44|1121.44|27
1621254440000|2021-05-17 12:27:20|1125.81|1121.81|1125.39|1121.39|1125.87|1121.87|1125.39|1121.39|29
1621254450000|2021-05-17 12:27:30|1125.19|1121.19|1126|1122|1126|1122|1125.05|1121.05|19
1621254460000|2021-05-17 12:27:40|1125.98|1121.98|1125.51|1121.51|1126.02|1122.02|1125.51|1121.51|26
1621254470000|2021-05-17 12:27:50|1125.52|1121.52|1125.3|1121.3|1125.53|1121.53|1125.3|1121.3|31
1621254480000|2021-05-17 12:28:00|1125.31|1121.31|1125.3|1121.3|1125.49|1121.49|1125.13|1121.13|23
1621254490000|2021-05-17 12:28:10|1125.27|1121.27|1125.27|1121.27|1125.44|1121.44|1125.2|1121.2|14
1621254500000|2021-05-17 12:28:20|1125.35|1121.35|1124.77|1120.77|1125.35|1121.35|1124.67|1120.67|23
1621254510000|2021-05-17 12:28:30|1124.73|1120.73|1123.41|1119.41|1124.73|1120.73|1123.41|1119.41|22
1621254520000|2021-05-17 12:28:40|1123.4|1119.4|1123.37|1119.37|1123.54|1119.54|1123.35|1119.35|20
1621254530000|2021-05-17 12:28:50|1123.48|1119.48|1123.69|1119.69|1124.03|1120.03|1123.37|1119.37|19
1621254540000|2021-05-17 12:29:00|1123.64|1119.64|1123.91|1119.91|1124.28|1120.28|1123.39|1119.39|28
1621254550000|2021-05-17 12:29:10|1123.99|1119.99|1123.84|1119.84|1124.6|1120.6|1123.78|1119.78|22
1621254560000|2021-05-17 12:29:20|1123.77|1119.77|1123.67|1119.67|1123.84|1119.84|1123.52|1119.52|25
1621254570000|2021-05-17 12:29:30|1123.57|1119.57|1122.2|1118.2|1123.59|1119.59|1122.2|1118.2|30
1621254580000|2021-05-17 12:29:40|1122.19|1118.19|1121.63|1117.63|1122.28|1118.28|1121.59|1117.59|34
1621254590000|2021-05-17 12:29:50|1121.64|1117.64|1121.36|1117.36|1121.74|1117.74|1121.36|1117.36|31
1621254600000|2021-05-17 12:30:00|1121.26|1117.26|1121.93|1117.93|1121.93|1117.93|1121.1|1117.1|31
1621254610000|2021-05-17 12:30:10|1121.97|1117.97|1123.45|1119.45|1123.48|1119.48|1121.97|1117.97|36
1621254620000|2021-05-17 12:30:20|1123.46|1119.46|1123.42|1119.42|1124.9|1120.9|1123.21|1119.21|28
1621254630000|2021-05-17 12:30:30|1123.41|1119.41|1124.05|1120.05|1124.09|1120.09|1123.04|1119.04|27
1621254640000|2021-05-17 12:30:40|1124.17|1120.17|1124.45|1120.45|1124.95|1120.95|1124.1|1120.1|21
1621254650000|2021-05-17 12:30:50|1124.43|1120.43|1123.92|1119.92|1124.43|1120.43|1123.62|1119.62|36
1621254660000|2021-05-17 12:31:00|1124|1120|1124.81|1120.81|1124.89|1120.89|1123.94|1119.94|30
1621254670000|2021-05-17 12:31:10|1124.9|1120.9|1124.92|1120.92|1125.55|1121.55|1124.84|1120.84|30
1621254680000|2021-05-17 12:31:20|1124.93|1120.93|1125.57|1121.57|1125.76|1121.76|1124.93|1120.93|23
1621254690000|2021-05-17 12:31:30|1125.58|1121.58|1127.69|1123.69|1127.84|1123.84|1125.58|1121.58|17
1621254700000|2021-05-17 12:31:40|1127.7|1123.7|1127.8|1123.8|1127.81|1123.81|1127.69|1123.69|20
1621254710000|2021-05-17 12:31:50|1127.76|1123.76|1126.84|1122.84|1127.77|1123.77|1126.84|1122.84|33
1621254720000|2021-05-17 12:32:00|1126.83|1122.83|1128.05|1124.05|1128.05|1124.05|1126.83|1122.83|24
1621254730000|2021-05-17 12:32:10|1128.15|1124.15|1129.47|1125.47|1129.61|1125.61|1128.15|1124.15|32
1621254740000|2021-05-17 12:32:20|1129.51|1125.51|1128.42|1124.42|1129.51|1125.51|1128.4|1124.4|24
1621254750000|2021-05-17 12:32:30|1128.27|1124.27|1129.12|1125.12|1129.26|1125.26|1127.57|1123.57|37
1621254760000|2021-05-17 12:32:40|1129.13|1125.13|1128.18|1124.18|1129.13|1125.13|1128.18|1124.18|35
1621254770000|2021-05-17 12:32:50|1128.2|1124.2|1127.83|1123.83|1128.39|1124.39|1127.77|1123.77|33
1621254780000|2021-05-17 12:33:00|1127.77|1123.77|1127.13|1123.13|1127.9|1123.9|1127.13|1123.13|32
1621254790000|2021-05-17 12:33:10|1127.1|1123.1|1126.66|1122.66|1127.1|1123.1|1126.37|1122.37|35
1621254800000|2021-05-17 12:33:20|1126.98|1122.98|1126.88|1122.88|1127.19|1123.19|1126.49|1122.49|36
1621254810000|2021-05-17 12:33:30|1126.87|1122.87|1127.74|1123.74|1127.82|1123.82|1126.58|1122.58|36
1621254820000|2021-05-17 12:33:40|1127.75|1123.75|1128.57|1124.57|1128.57|1124.57|1127.75|1123.75|29
1621254830000|2021-05-17 12:33:50|1128.67|1124.67|1129.36|1125.36|1129.55|1125.55|1128.54|1124.54|25
1621254840000|2021-05-17 12:34:00|1129.38|1125.38|1130.97|1126.97|1131.06|1127.06|1129.36|1125.36|22
1621254850000|2021-05-17 12:34:10|1131.02|1127.02|1131.59|1127.59|1131.85|1127.85|1131.02|1127.02|19
1621254860000|2021-05-17 12:34:20|1131.41|1127.41|1130.77|1126.77|1131.62|1127.62|1130.65|1126.65|31
1621254870000|2021-05-17 12:34:30|1130.6|1126.6|1128.64|1124.64|1130.69|1126.69|1128.64|1124.64|38
1621254880000|2021-05-17 12:34:40|1128.61|1124.61|1125.67|1121.67|1128.61|1124.61|1125.67|1121.67|37
1621254890000|2021-05-17 12:34:50|1125.48|1121.48|1124.74|1120.74|1125.57|1121.57|1124.74|1120.74|36
1621254900000|2021-05-17 12:35:00|1124.73|1120.73|1124.82|1120.82|1124.82|1120.82|1124.49|1120.49|26
1621254910000|2021-05-17 12:35:10|1124.83|1120.83|1125.56|1121.56|1125.56|1121.56|1124.83|1120.83|38
1621254920000|2021-05-17 12:35:20|1125.6|1121.6|1126.74|1122.74|1126.74|1122.74|1125.37|1121.37|27
1621254930000|2021-05-17 12:35:30|1127.03|1123.03|1126.9|1122.9|1127.16|1123.16|1126.9|1122.9|10
1621254940000|2021-05-17 12:35:40|1126.94|1122.94|1126.79|1122.79|1127.18|1123.18|1126.79|1122.79|13
1621254950000|2021-05-17 12:35:50|1126.88|1122.88|1127.88|1123.88|1127.9|1123.9|1126.79|1122.79|14
1621254960000|2021-05-17 12:36:00|1127.89|1123.89|1126.61|1122.61|1128.91|1124.91|1126.61|1122.61|28
1621254970000|2021-05-17 12:36:10|1126.14|1122.14|1126.35|1122.35|1126.72|1122.72|1126.1|1122.1|32
1621254980000|2021-05-17 12:36:20|1126.22|1122.22|1125.26|1121.26|1126.23|1122.23|1125.17|1121.17|34
1621254990000|2021-05-17 12:36:30|1125.16|1121.16|1123.4|1119.4|1125.16|1121.16|1123.35|1119.35|36
1621255000000|2021-05-17 12:36:40|1123.38|1119.38|1122.38|1118.38|1123.38|1119.38|1122.38|1118.38|34
1621255010000|2021-05-17 12:36:50|1122.29|1118.29|1121.75|1117.75|1122.29|1118.29|1121.58|1117.58|35
1621255020000|2021-05-17 12:37:00|1121.77|1117.77|1120.36|1116.36|1121.93|1117.93|1120.36|1116.36|28
1621255030000|2021-05-17 12:37:10|1120.32|1116.32|1121.96|1117.96|1122.13|1118.13|1120.3|1116.3|36
1621255040000|2021-05-17 12:37:20|1121.97|1117.97|1120.51|1116.51|1122.44|1118.44|1120.51|1116.51|30
1621255050000|2021-05-17 12:37:30|1120.55|1116.55|1121.01|1117.01|1121.13|1117.13|1119.89|1115.89|32
1621255060000|2021-05-17 12:37:40|1120.91|1116.91|1120.31|1116.31|1120.95|1116.95|1120.26|1116.26|34
1621255070000|2021-05-17 12:37:50|1120.32|1116.32|1120.43|1116.43|1120.43|1116.43|1120.27|1116.27|30
1621255080000|2021-05-17 12:38:00|1120.42|1116.42|1120.12|1116.12|1120.63|1116.63|1119.99|1115.99|26
1621255090000|2021-05-17 12:38:10|1120.2|1116.2|1119.53|1115.53|1120.25|1116.25|1119.52|1115.52|32
1621255100000|2021-05-17 12:38:20|1119.52|1115.52|1119.12|1115.12|1119.55|1115.55|1119|1115|32
1621255110000|2021-05-17 12:38:30|1119.11|1115.11|1119.87|1115.87|1119.9|1115.9|1119.11|1115.11|27
1621255120000|2021-05-17 12:38:40|1119.69|1115.69|1119.39|1115.39|1119.71|1115.71|1118.75|1114.75|32
1621255130000|2021-05-17 12:38:50|1119.4|1115.4|1118.83|1114.83|1119.79|1115.79|1118.75|1114.75|36
1621255140000|2021-05-17 12:39:00|1118.7|1114.7|1119.06|1115.06|1119.06|1115.06|1118.51|1114.51|29
1621255150000|2021-05-17 12:39:10|1119.13|1115.13|1118.88|1114.88|1119.33|1115.33|1118.88|1114.88|32
1621255160000|2021-05-17 12:39:20|1118.78|1114.78|1118.85|1114.85|1118.86|1114.86|1118.04|1114.04|30
1621255170000|2021-05-17 12:39:30|1118.86|1114.86|1119.36|1115.36|1119.56|1115.56|1118.84|1114.84|25
1621255180000|2021-05-17 12:39:40|1119.37|1115.37|1118.86|1114.86|1119.42|1115.42|1118.81|1114.81|27
1621255190000|2021-05-17 12:39:50|1118.87|1114.87|1118.63|1114.63|1118.88|1114.88|1118.28|1114.28|32
1621255200000|2021-05-17 12:40:00|1118.62|1114.62|1116.61|1112.61|1118.62|1114.62|1116.19|1112.19|34
1621255210000|2021-05-17 12:40:10|1116.76|1112.76|1117.25|1113.25|1117.25|1113.25|1115.91|1111.91|35
1621255220000|2021-05-17 12:40:20|1117.32|1113.32|1117.05|1113.05|1118.21|1114.21|1117.04|1113.04|33
1621255230000|2021-05-17 12:40:30|1116.81|1112.81|1116.65|1112.65|1117.18|1113.18|1116.65|1112.65|35
1621255240000|2021-05-17 12:40:40|1116.6|1112.6|1116.07|1112.07|1116.6|1112.6|1115.99|1111.99|29
1621255250000|2021-05-17 12:40:50|1116.09|1112.09|1117.32|1113.32|1117.39|1113.39|1115.94|1111.94|29
1621255260000|2021-05-17 12:41:00|1117.22|1113.22|1116.51|1112.51|1117.41|1113.41|1116.51|1112.51|30
1621255270000|2021-05-17 12:41:10|1116.36|1112.36|1116.59|1112.59|1116.63|1112.63|1116.26|1112.26|35
1621255280000|2021-05-17 12:41:20|1116.56|1112.56|1115.57|1111.57|1116.56|1112.56|1115.46|1111.46|39
1621255290000|2021-05-17 12:41:30|1115.54|1111.54|1113.52|1109.52|1115.54|1111.54|1113.35|1109.35|34
1621255300000|2021-05-17 12:41:40|1113.53|1109.53|1114.24|1110.24|1114.24|1110.24|1113.31|1109.31|36
1621255310000|2021-05-17 12:41:50|1114.3|1110.3|1114.16|1110.16|1114.33|1110.33|1114|1110|26
1621255320000|2021-05-17 12:42:00|1114.26|1110.26|1114.45|1110.45|1115.08|1111.08|1114.17|1110.17|25
1621255330000|2021-05-17 12:42:10|1114.37|1110.37|1115.44|1111.44|1115.7|1111.7|1114.37|1110.37|20
1621255340000|2021-05-17 12:42:20|1115.51|1111.51|1116.18|1112.18|1116.92|1112.92|1115.51|1111.51|32
1621255350000|2021-05-17 12:42:30|1115.98|1111.98|1115.37|1111.37|1115.98|1111.98|1115.32|1111.32|27
1621255360000|2021-05-17 12:42:40|1115.42|1111.42|1116.19|1112.19|1116.19|1112.19|1115.42|1111.42|32
1621255370000|2021-05-17 12:42:50|1116.03|1112.03|1116.02|1112.02|1116.12|1112.12|1115.79|1111.79|28
1621255380000|2021-05-17 12:43:00|1116.04|1112.04|1116.34|1112.34|1116.34|1112.34|1115.28|1111.28|31
1621255390000|2021-05-17 12:43:10|1116.06|1112.06|1118.26|1114.26|1118.26|1114.26|1116.06|1112.06|32
1621255400000|2021-05-17 12:43:20|1118.25|1114.25|1116.52|1112.52|1118.25|1114.25|1116.51|1112.51|35
1621255410000|2021-05-17 12:43:30|1116.51|1112.51|1117.28|1113.28|1117.43|1113.43|1116.42|1112.42|30
1621255420000|2021-05-17 12:43:40|1117.16|1113.16|1117.39|1113.39|1117.8|1113.8|1117.16|1113.16|37
1621255430000|2021-05-17 12:43:50|1117.37|1113.37|1117.84|1113.84|1118.03|1114.03|1117.32|1113.32|27
1621255440000|2021-05-17 12:44:00|1117.85|1113.85|1118.3|1114.3|1118.48|1114.48|1117.85|1113.85|27
1621255450000|2021-05-17 12:44:10|1118.4|1114.4|1119.36|1115.36|1119.36|1115.36|1118.14|1114.14|21
1621255460000|2021-05-17 12:44:20|1119.3|1115.3|1120.82|1116.82|1120.82|1116.82|1118.94|1114.94|29
1621255470000|2021-05-17 12:44:30|1120.8|1116.8|1120.48|1116.48|1120.84|1116.84|1120.07|1116.07|30
1621255480000|2021-05-17 12:44:40|1120.47|1116.47|1121.06|1117.06|1121.06|1117.06|1120.47|1116.47|30
1621255490000|2021-05-17 12:44:50|1120.91|1116.91|1120.64|1116.64|1121.15|1117.15|1120.63|1116.63|26
1621255500000|2021-05-17 12:45:00|1120.63|1116.63|1121.26|1117.26|1121.36|1117.36|1120.12|1116.12|27
1621255510000|2021-05-17 12:45:10|1121.25|1117.25|1120.71|1116.71|1121.27|1117.27|1120.22|1116.22|37
1621255520000|2021-05-17 12:45:20|1120.75|1116.75|1119.08|1115.08|1120.86|1116.86|1119.03|1115.03|39
1621255530000|2021-05-17 12:45:30|1119.1|1115.1|1118.34|1114.34|1119.1|1115.1|1118.3|1114.3|29
1621255540000|2021-05-17 12:45:40|1118.33|1114.33|1118.4|1114.4|1118.44|1114.44|1118.06|1114.06|32
1621255550000|2021-05-17 12:45:50|1118.65|1114.65|1119.26|1115.26|1119.26|1115.26|1118.57|1114.57|29
1621255560000|2021-05-17 12:46:00|1119.24|1115.24|1119.26|1115.26|1119.36|1115.36|1119.2|1115.2|17
1621255570000|2021-05-17 12:46:10|1119.2|1115.2|1118.89|1114.89|1119.2|1115.2|1118.75|1114.75|29
1621255580000|2021-05-17 12:46:20|1118.92|1114.92|1119.02|1115.02|1119.12|1115.12|1118.88|1114.88|24
1621255590000|2021-05-17 12:46:30|1119.07|1115.07|1118.85|1114.85|1119.07|1115.07|1118.76|1114.76|16
1621255600000|2021-05-17 12:46:40|1118.83|1114.83|1119.4|1115.4|1119.53|1115.53|1118.83|1114.83|27
1621255610000|2021-05-17 12:46:50|1119.46|1115.46|1119.98|1115.98|1120.04|1116.04|1119.4|1115.4|24
1621255620000|2021-05-17 12:47:00|1121.12|1117.12|1120.88|1116.88|1121.12|1117.12|1120.44|1116.44|25
1621255630000|2021-05-17 12:47:10|1120.83|1116.83|1121.89|1117.89|1121.89|1117.89|1120.75|1116.75|29
1621255640000|2021-05-17 12:47:20|1121.96|1117.96|1124.6|1120.6|1124.69|1120.69|1121.96|1117.96|25
1621255650000|2021-05-17 12:47:30|1124.63|1120.63|1124.53|1120.53|1125.3|1121.3|1124.53|1120.53|27
1621255660000|2021-05-17 12:47:40|1124.42|1120.42|1121.8|1117.8|1124.42|1120.42|1121.79|1117.79|35
1621255670000|2021-05-17 12:47:50|1121.81|1117.81|1122.9|1118.9|1122.97|1118.97|1121.81|1117.81|34
1621255680000|2021-05-17 12:48:00|1122.87|1118.87|1124.13|1120.13|1124.13|1120.13|1122.85|1118.85|33
1621255690000|2021-05-17 12:48:10|1124.28|1120.28|1124.46|1120.46|1124.49|1120.49|1124.14|1120.14|34
1621255700000|2021-05-17 12:48:20|1124.45|1120.45|1125.31|1121.31|1125.39|1121.39|1124.28|1120.28|34
1621255710000|2021-05-17 12:48:30|1125.3|1121.3|1124.85|1120.85|1125.3|1121.3|1124.32|1120.32|38
1621255720000|2021-05-17 12:48:40|1124.86|1120.86|1124.39|1120.39|1124.96|1120.96|1124.39|1120.39|30
1621255730000|2021-05-17 12:48:50|1124.37|1120.37|1123.5|1119.5|1124.41|1120.41|1123.5|1119.5|35
1621255740000|2021-05-17 12:49:00|1123.54|1119.54|1123.59|1119.59|1123.61|1119.61|1123.39|1119.39|31
1621255750000|2021-05-17 12:49:10|1123.54|1119.54|1121.94|1117.94|1123.54|1119.54|1121.9|1117.9|34
1621255760000|2021-05-17 12:49:20|1121.9|1117.9|1124.36|1120.36|1124.45|1120.45|1121.87|1117.87|39
1621255770000|2021-05-17 12:49:30|1124.35|1120.35|1124.14|1120.14|1124.35|1120.35|1124.14|1120.14|21
1621255780000|2021-05-17 12:49:40|1124.16|1120.16|1125.07|1121.07|1125.12|1121.12|1124.12|1120.12|23
1621255790000|2021-05-17 12:49:50|1125.05|1121.05|1125.48|1121.48|1125.65|1121.65|1124.99|1120.99|25
1621255800000|2021-05-17 12:50:00|1125.59|1121.59|1124.23|1120.23|1125.68|1121.68|1124.23|1120.23|33
1621255810000|2021-05-17 12:50:10|1124.07|1120.07|1123.91|1119.91|1124.31|1120.31|1123.79|1119.79|26
1621255820000|2021-05-17 12:50:20|1123.88|1119.88|1123.3|1119.3|1123.88|1119.88|1123.11|1119.11|31
1621255830000|2021-05-17 12:50:30|1123.33|1119.33|1123.36|1119.36|1123.37|1119.37|1122.91|1118.91|38
1621255840000|2021-05-17 12:50:40|1123.25|1119.25|1121.49|1117.49|1123.32|1119.32|1121.46|1117.46|31
1621255850000|2021-05-17 12:50:50|1121.5|1117.5|1121.5|1117.5|1122.21|1118.21|1121.42|1117.42|38
1621255860000|2021-05-17 12:51:00|1121.75|1117.75|1120.55|1116.55|1121.75|1117.75|1120.53|1116.53|19
1621255870000|2021-05-17 12:51:10|1120.73|1116.73|1122.38|1118.38|1122.38|1118.38|1120.73|1116.73|32
1621255880000|2021-05-17 12:51:20|1122.41|1118.41|1122.46|1118.46|1122.82|1118.82|1122.41|1118.41|25
1621255890000|2021-05-17 12:51:30|1122.45|1118.45|1122.98|1118.98|1123.05|1119.05|1122.2|1118.2|20
1621255900000|2021-05-17 12:51:40|1122.96|1118.96|1123.47|1119.47|1123.47|1119.47|1122.87|1118.87|24
1621255910000|2021-05-17 12:51:50|1123.49|1119.49|1124.4|1120.4|1124.43|1120.43|1123.49|1119.49|26
1621255920000|2021-05-17 12:52:00|1124.38|1120.38|1124.46|1120.46|1124.5|1120.5|1124.29|1120.29|23
1621255930000|2021-05-17 12:52:10|1124.49|1120.49|1125.66|1121.66|1125.68|1121.68|1124.49|1120.49|26
1621255940000|2021-05-17 12:52:20|1125.62|1121.62|1124.5|1120.5|1125.64|1121.64|1124.48|1120.48|29
1621255950000|2021-05-17 12:52:30|1124.49|1120.49|1124.54|1120.54|1124.61|1120.61|1124.49|1120.49|14
1621255960000|2021-05-17 12:52:40|1124.59|1120.59|1124|1120|1124.6|1120.6|1123.93|1119.93|27
1621255970000|2021-05-17 12:52:50|1123.98|1119.98|1123.68|1119.68|1123.98|1119.98|1123.64|1119.64|25
1621255980000|2021-05-17 12:53:00|1123.75|1119.75|1124.02|1120.02|1124.02|1120.02|1123.67|1119.67|16
1621255990000|2021-05-17 12:53:10|1124.1|1120.1|1124.17|1120.17|1124.17|1120.17|1123.92|1119.92|17
1621256000000|2021-05-17 12:53:20|1124.13|1120.13|1124.05|1120.05|1124.34|1120.34|1123.98|1119.98|26
1621256010000|2021-05-17 12:53:30|1124.06|1120.06|1124.65|1120.65|1124.76|1120.76|1124.05|1120.05|17
1621256020000|2021-05-17 12:53:40|1124.66|1120.66|1123.83|1119.83|1124.67|1120.67|1123.71|1119.71|32
1621256030000|2021-05-17 12:53:50|1123.78|1119.78|1123.4|1119.4|1123.92|1119.92|1123.39|1119.39|25
1621256040000|2021-05-17 12:54:00|1123.39|1119.39|1123.95|1119.95|1123.95|1119.95|1122.94|1118.94|31
1621256050000|2021-05-17 12:54:10|1123.97|1119.97|1123.92|1119.92|1124|1120|1123.86|1119.86|19
1621256060000|2021-05-17 12:54:20|1123.91|1119.91|1123.99|1119.99|1124.21|1120.21|1123.91|1119.91|25
1621256070000|2021-05-17 12:54:30|1124.1|1120.1|1123.9|1119.9|1124.1|1120.1|1123.9|1119.9|23
1621256080000|2021-05-17 12:54:40|1123.96|1119.96|1124.38|1120.38|1124.52|1120.52|1123.96|1119.96|23
1621256090000|2021-05-17 12:54:50|1124.37|1120.37|1124.6|1120.6|1124.63|1120.63|1124.37|1120.37|19
1621256100000|2021-05-17 12:55:00|1124.58|1120.58|1124.36|1120.36|1124.6|1120.6|1124.34|1120.34|27
1621256110000|2021-05-17 12:55:10|1124.31|1120.31|1124.43|1120.43|1124.51|1120.51|1124.31|1120.31|23
1621256120000|2021-05-17 12:55:20|1124.42|1120.42|1124.59|1120.59|1124.6|1120.6|1124.36|1120.36|19
1621256130000|2021-05-17 12:55:30|1124.6|1120.6|1124.4|1120.4|1124.62|1120.62|1124.28|1120.28|30
1621256140000|2021-05-17 12:55:40|1124.35|1120.35|1124.31|1120.31|1124.35|1120.35|1123.67|1119.67|26
1621256150000|2021-05-17 12:55:50|1124.33|1120.33|1124|1120|1124.5|1120.5|1123.99|1119.99|34
1621256160000|2021-05-17 12:56:00|1123.98|1119.98|1122.92|1118.92|1124.05|1120.05|1122.91|1118.91|35
1621256170000|2021-05-17 12:56:10|1123.03|1119.03|1123.12|1119.12|1123.16|1119.16|1122.79|1118.79|26
1621256180000|2021-05-17 12:56:20|1123.13|1119.13|1123.04|1119.04|1123.31|1119.31|1122.97|1118.97|32
1621256190000|2021-05-17 12:56:30|1123.06|1119.06|1122.45|1118.45|1123.07|1119.07|1122.29|1118.29|31
1621256200000|2021-05-17 12:56:40|1122.43|1118.43|1123.67|1119.67|1123.67|1119.67|1122.41|1118.41|30
1621256210000|2021-05-17 12:56:50|1123.56|1119.56|1122.87|1118.87|1123.91|1119.91|1122.87|1118.87|30
1621256220000|2021-05-17 12:57:00|1122.85|1118.85|1122.25|1118.25|1122.85|1118.85|1122.12|1118.12|27
1621256230000|2021-05-17 12:57:10|1122.3|1118.3|1121.97|1117.97|1123|1119|1121.97|1117.97|30
1621256240000|2021-05-17 12:57:20|1121.9|1117.9|1121.96|1117.96|1121.97|1117.97|1121.55|1117.55|21
1621256250000|2021-05-17 12:57:30|1121.95|1117.95|1120.73|1116.73|1121.95|1117.95|1120.73|1116.73|27
1621256260000|2021-05-17 12:57:40|1120.65|1116.65|1120.37|1116.37|1121.5|1117.5|1120.33|1116.33|34
1621256270000|2021-05-17 12:57:50|1120.31|1116.31|1121.6|1117.6|1121.6|1117.6|1120.29|1116.29|35
1621256280000|2021-05-17 12:58:00|1121.49|1117.49|1122.1|1118.1|1122.26|1118.26|1121.49|1117.49|31
1621256290000|2021-05-17 12:58:10|1122.06|1118.06|1122.28|1118.28|1122.29|1118.29|1122.01|1118.01|33
1621256300000|2021-05-17 12:58:20|1122.27|1118.27|1122.3|1118.3|1122.3|1118.3|1122.2|1118.2|15
1621256310000|2021-05-17 12:58:30|1122.31|1118.31|1122.07|1118.07|1122.32|1118.32|1122.06|1118.06|21
1621256320000|2021-05-17 12:58:40|1122.06|1118.06|1121.72|1117.72|1122.06|1118.06|1121.35|1117.35|29
1621256330000|2021-05-17 12:58:50|1121.76|1117.76|1121.85|1117.85|1122.14|1118.14|1121.6|1117.6|30
1621256340000|2021-05-17 12:59:00|1121.87|1117.87|1122.6|1118.6|1122.6|1118.6|1121.83|1117.83|29
1621256350000|2021-05-17 12:59:10|1122.51|1118.51|1121.77|1117.77|1122.66|1118.66|1121.67|1117.67|33
1621256360000|2021-05-17 12:59:20|1121.78|1117.78|1120.85|1116.85|1121.79|1117.79|1120.46|1116.46|31
1621256370000|2021-05-17 12:59:30|1120.83|1116.83|1120.78|1116.78|1120.87|1116.87|1120.66|1116.66|30
1621256380000|2021-05-17 12:59:40|1120.77|1116.77|1120.61|1116.61|1120.77|1116.77|1120.53|1116.53|29
1621256390000|2021-05-17 12:59:50|1120.59|1116.59|1119.34|1115.34|1120.61|1116.61|1119.34|1115.34|35
1621256400000|2021-05-17 13:00:00|1119.37|1115.37|1120.44|1116.44|1120.51|1116.51|1119.35|1115.35|30
1621256410000|2021-05-17 13:00:10|1120.31|1116.31|1120.7|1116.7|1120.74|1116.74|1120.26|1116.26|30
1621256420000|2021-05-17 13:00:20|1120.63|1116.63|1120.52|1116.52|1120.78|1116.78|1120.14|1116.14|26
1621256430000|2021-05-17 13:00:30|1120.62|1116.62|1122.41|1118.41|1122.41|1118.41|1120.54|1116.54|22
1621256440000|2021-05-17 13:00:40|1122.39|1118.39|1121.52|1117.52|1122.52|1118.52|1121.51|1117.51|20
1621256450000|2021-05-17 13:00:50|1121.37|1117.37|1121.36|1117.36|1121.38|1117.38|1121.36|1117.36|3
1621256460000|2021-05-17 13:01:00|1121.27|1117.27|1121.42|1117.42|1121.42|1117.42|1121.16|1117.16|14
1621256470000|2021-05-17 13:01:10|1121.52|1117.52|1121.96|1117.96|1122.09|1118.09|1121.44|1117.44|28
1621256480000|2021-05-17 13:01:20|1121.98|1117.98|1121.81|1117.81|1122.03|1118.03|1121.8|1117.8|19
1621256490000|2021-05-17 13:01:30|1121.82|1117.82|1122.39|1118.39|1122.51|1118.51|1121.79|1117.79|12
1621256500000|2021-05-17 13:01:40|1122.4|1118.4|1122.29|1118.29|1122.5|1118.5|1122.29|1118.29|26
1621256510000|2021-05-17 13:01:50|1122.05|1118.05|1120.75|1116.75|1122.05|1118.05|1120.53|1116.53|33
1621256520000|2021-05-17 13:02:00|1121|1117|1120.61|1116.61|1121.18|1117.18|1120.61|1116.61|30
1621256530000|2021-05-17 13:02:10|1120.55|1116.55|1119.58|1115.58|1120.55|1116.55|1119.46|1115.46|30
1621256540000|2021-05-17 13:02:20|1119.61|1115.61|1117.81|1113.81|1119.63|1115.63|1117.81|1113.81|35
1621256550000|2021-05-17 13:02:30|1117.87|1113.87|1117.22|1113.22|1118.15|1114.15|1117.17|1113.17|34
1621256560000|2021-05-17 13:02:40|1117.21|1113.21|1117.19|1113.19|1117.21|1113.21|1116.78|1112.78|25
1621256570000|2021-05-17 13:02:50|1117.25|1113.25|1117.42|1113.42|1117.77|1113.77|1117.21|1113.21|38
1621256580000|2021-05-17 13:03:00|1117.35|1113.35|1117.32|1113.32|1117.5|1113.5|1117.17|1113.17|27
1621256590000|2021-05-17 13:03:10|1117.48|1113.48|1118.64|1114.64|1118.66|1114.66|1117.36|1113.36|27
1621256600000|2021-05-17 13:03:20|1118.6|1114.6|1121.38|1117.38|1121.42|1117.42|1118.6|1114.6|31
1621256610000|2021-05-17 13:03:30|1121.37|1117.37|1121.54|1117.54|1121.76|1117.76|1121.24|1117.24|26
1621256620000|2021-05-17 13:03:40|1121.46|1117.46|1121.93|1117.93|1121.93|1117.93|1121.3|1117.3|31
1621256630000|2021-05-17 13:03:50|1122.04|1118.04|1122.36|1118.36|1122.54|1118.54|1121.93|1117.93|29
1621256640000|2021-05-17 13:04:00|1122.21|1118.21|1123.45|1119.45|1123.45|1119.45|1122.14|1118.14|23
1621256650000|2021-05-17 13:04:10|1123.47|1119.47|1123.91|1119.91|1124.16|1120.16|1123.43|1119.43|29
1621256660000|2021-05-17 13:04:20|1123.93|1119.93|1123.75|1119.75|1124.05|1120.05|1123.71|1119.71|22
1621256670000|2021-05-17 13:04:30|1123.74|1119.74|1123.58|1119.58|1123.74|1119.74|1122.77|1118.77|32
1621256680000|2021-05-17 13:04:40|1123.54|1119.54|1123.88|1119.88|1124.15|1120.15|1123.52|1119.52|26
1621256690000|2021-05-17 13:04:50|1123.89|1119.89|1122.38|1118.38|1123.95|1119.95|1122.35|1118.35|29
1621256700000|2021-05-17 13:05:00|1122.47|1118.47|1121.33|1117.33|1122.55|1118.55|1121.33|1117.33|31
1621256710000|2021-05-17 13:05:10|1121.38|1117.38|1121.4|1117.4|1121.4|1117.4|1120.97|1116.97|34
1621256720000|2021-05-17 13:05:20|1121.33|1117.33|1121.58|1117.58|1121.62|1117.62|1121.33|1117.33|18
1621256730000|2021-05-17 13:05:30|1121.61|1117.61|1122.37|1118.37|1122.82|1118.82|1121.56|1117.56|31
1621256740000|2021-05-17 13:05:40|1122.36|1118.36|1122.23|1118.23|1122.51|1118.51|1122.13|1118.13|28
1621256750000|2021-05-17 13:05:50|1122.31|1118.31|1121.77|1117.77|1122.32|1118.32|1121.67|1117.67|26
1621256760000|2021-05-17 13:06:00|1121.79|1117.79|1121.32|1117.32|1121.79|1117.79|1121.3|1117.3|20
1621256770000|2021-05-17 13:06:10|1121.33|1117.33|1120.04|1116.04|1121.39|1117.39|1120.04|1116.04|32
1621256780000|2021-05-17 13:06:20|1120.08|1116.08|1119.41|1115.41|1120.19|1116.19|1119.41|1115.41|26
1621256790000|2021-05-17 13:06:30|1119.62|1115.62|1117.75|1113.75|1119.62|1115.62|1117.75|1113.75|23
1621256800000|2021-05-17 13:06:40|1117.79|1113.79|1117.02|1113.02|1118.21|1114.21|1117.02|1113.02|31
1621256810000|2021-05-17 13:06:50|1117.01|1113.01|1115.25|1111.25|1117.01|1113.01|1115.25|1111.25|36
1621256820000|2021-05-17 13:07:00|1115.26|1111.26|1115.43|1111.43|1115.57|1111.57|1115.23|1111.23|33
1621256830000|2021-05-17 13:07:10|1115.42|1111.42|1115.89|1111.89|1115.94|1111.94|1115.3|1111.3|30
1621256840000|2021-05-17 13:07:20|1115.82|1111.82|1117.21|1113.21|1117.22|1113.22|1115.62|1111.62|35
1621256850000|2021-05-17 13:07:30|1117.32|1113.32|1116.85|1112.85|1117.38|1113.38|1116.83|1112.83|33
1621256860000|2021-05-17 13:07:40|1116.89|1112.89|1115.02|1111.02|1116.89|1112.89|1115.02|1111.02|35
1621256870000|2021-05-17 13:07:50|1115.01|1111.01|1114.76|1110.76|1115.01|1111.01|1114.69|1110.69|32
1621256880000|2021-05-17 13:08:00|1114.58|1110.58|1115.52|1111.52|1115.52|1111.52|1114.54|1110.54|35
1621256890000|2021-05-17 13:08:10|1115.71|1111.71|1115.44|1111.44|1116.12|1112.12|1115.38|1111.38|28
1621256900000|2021-05-17 13:08:20|1115.5|1111.5|1116.03|1112.03|1116.05|1112.05|1115.29|1111.29|33
1621256910000|2021-05-17 13:08:30|1116.26|1112.26|1116.76|1112.76|1116.76|1112.76|1116.26|1112.26|31
1621256920000|2021-05-17 13:08:40|1116.77|1112.77|1115.53|1111.53|1116.78|1112.78|1115.49|1111.49|33
1621256930000|2021-05-17 13:08:50|1115.36|1111.36|1116.25|1112.25|1116.25|1112.25|1115.1|1111.1|32
1621256940000|2021-05-17 13:09:00|1116.44|1112.44|1116.66|1112.66|1116.67|1112.67|1116.37|1112.37|21
1621256950000|2021-05-17 13:09:10|1116.55|1112.55|1116.48|1112.48|1116.61|1112.61|1116.05|1112.05|27
1621256960000|2021-05-17 13:09:20|1116.68|1112.68|1116.98|1112.98|1116.98|1112.98|1116.26|1112.26|31
1621256970000|2021-05-17 13:09:30|1116.99|1112.99|1116.97|1112.97|1117.13|1113.13|1116.97|1112.97|22
1621256980000|2021-05-17 13:09:40|1117|1113|1117.1|1113.1|1117.14|1113.14|1116.76|1112.76|26
1621256990000|2021-05-17 13:09:50|1116.98|1112.98|1116.98|1112.98|1117.13|1113.13|1116.67|1112.67|26
1621257000000|2021-05-17 13:10:00|1116.81|1112.81|1116.34|1112.34|1116.91|1112.91|1116.33|1112.33|28
1621257010000|2021-05-17 13:10:10|1116.39|1112.39|1116.64|1112.64|1116.74|1112.74|1116.39|1112.39|26
1621257020000|2021-05-17 13:10:20|1116.63|1112.63|1115.54|1111.54|1116.65|1112.65|1115.54|1111.54|26
1621257030000|2021-05-17 13:10:30|1115.62|1111.62|1115.06|1111.06|1115.62|1111.62|1114.91|1110.91|24
1621257040000|2021-05-17 13:10:40|1115.02|1111.02|1114.95|1110.95|1115.18|1111.18|1114.9|1110.9|23
1621257050000|2021-05-17 13:10:50|1114.84|1110.84|1112.96|1108.96|1115.02|1111.02|1112.95|1108.95|31
1621257060000|2021-05-17 13:11:00|1112.98|1108.98|1113.77|1109.77|1113.77|1109.77|1112.97|1108.97|32
1621257070000|2021-05-17 13:11:10|1113.78|1109.78|1113|1109|1113.93|1109.93|1112.96|1108.96|37
1621257080000|2021-05-17 13:11:20|1113.02|1109.02|1112.88|1108.88|1113.12|1109.12|1112.84|1108.84|29
1621257090000|2021-05-17 13:11:30|1112.91|1108.91|1111.44|1107.44|1113.59|1109.59|1111.32|1107.32|35
1621257100000|2021-05-17 13:11:40|1111.43|1107.43|1110.34|1106.34|1111.59|1107.59|1110.32|1106.32|38
1621257110000|2021-05-17 13:11:50|1110.33|1106.33|1110.53|1106.53|1110.64|1106.64|1110|1106|34
1621257120000|2021-05-17 13:12:00|1110.39|1106.39|1110.32|1106.32|1110.48|1106.48|1110.05|1106.05|37
1621257130000|2021-05-17 13:12:10|1110.37|1106.37|1109.64|1105.64|1110.37|1106.37|1109.57|1105.57|31
1621257140000|2021-05-17 13:12:20|1109.66|1105.66|1110.03|1106.03|1110.18|1106.18|1109.57|1105.57|27
1621257150000|2021-05-17 13:12:30|1109.95|1105.95|1109.17|1105.17|1109.95|1105.95|1109.17|1105.17|35
1621257160000|2021-05-17 13:12:40|1109.23|1105.23|1108.8|1104.8|1109.55|1105.55|1108.75|1104.75|35
1621257170000|2021-05-17 13:12:50|1108.85|1104.85|1109.39|1105.39|1109.39|1105.39|1108.41|1104.41|34
1621257180000|2021-05-17 13:13:00|1109.41|1105.41|1107.68|1103.68|1109.41|1105.41|1107.68|1103.68|32
1621257190000|2021-05-17 13:13:10|1107.64|1103.64|1105.64|1101.64|1107.66|1103.66|1105.49|1101.49|35
1621257200000|2021-05-17 13:13:20|1105.7|1101.7|1106.81|1102.81|1106.81|1102.81|1105.56|1101.56|29
1621257210000|2021-05-17 13:13:30|1106.79|1102.79|1107.67|1103.67|1108.14|1104.14|1106.79|1102.79|33
1621257220000|2021-05-17 13:13:40|1107.73|1103.73|1108.14|1104.14|1108.18|1104.18|1107.7|1103.7|24
1621257230000|2021-05-17 13:13:50|1108.18|1104.18|1107.58|1103.58|1108.18|1104.18|1107.25|1103.25|31
1621257240000|2021-05-17 13:14:00|1107.61|1103.61|1107.05|1103.05|1107.64|1103.64|1106.82|1102.82|31
1621257250000|2021-05-17 13:14:10|1107.04|1103.04|1106.79|1102.79|1107.11|1103.11|1106.79|1102.79|28
1621257260000|2021-05-17 13:14:20|1106.86|1102.86|1105.88|1101.88|1106.86|1102.86|1105.77|1101.77|33
1621257270000|2021-05-17 13:14:30|1105.89|1101.89|1104.41|1100.41|1106.52|1102.52|1104.35|1100.35|30
1621257280000|2021-05-17 13:14:40|1104.23|1100.23|1103.16|1099.16|1104.25|1100.25|1102.81|1098.81|35
1621257290000|2021-05-17 13:14:50|1103.17|1099.17|1103.67|1099.67|1103.67|1099.67|1103.01|1099.01|36
1621257300000|2021-05-17 13:15:00|1103.76|1099.76|1106.19|1102.19|1106.19|1102.19|1103.76|1099.76|37
1621257310000|2021-05-17 13:15:10|1106.07|1102.07|1104.52|1100.52|1106.07|1102.07|1104.52|1100.52|35
1621257320000|2021-05-17 13:15:20|1104.43|1100.43|1105.56|1101.56|1105.96|1101.96|1104.27|1100.27|35
1621257330000|2021-05-17 13:15:30|1105.55|1101.55|1105.13|1101.13|1105.73|1101.73|1104.87|1100.87|38
1621257340000|2021-05-17 13:15:40|1105.14|1101.14|1105.61|1101.61|1105.64|1101.64|1105.14|1101.14|31
1621257350000|2021-05-17 13:15:50|1105.62|1101.62|1105.53|1101.53|1105.62|1101.62|1105.36|1101.36|29
1621257360000|2021-05-17 13:16:00|1105.51|1101.51|1106.26|1102.26|1106.42|1102.42|1105.42|1101.42|26
1621257370000|2021-05-17 13:16:10|1106.27|1102.27|1107.58|1103.58|1107.58|1103.58|1106.27|1102.27|18
1621257380000|2021-05-17 13:16:20|1107.54|1103.54|1107.86|1103.86|1107.86|1103.86|1107.44|1103.44|29
1621257390000|2021-05-17 13:16:30|1107.78|1103.78|1107.29|1103.29|1107.86|1103.86|1107.17|1103.17|27
1621257400000|2021-05-17 13:16:40|1107.27|1103.27|1107.54|1103.54|1107.57|1103.57|1107.02|1103.02|28
1621257410000|2021-05-17 13:16:50|1107.53|1103.53|1107.64|1103.64|1107.64|1103.64|1106.81|1102.81|34
1621257420000|2021-05-17 13:17:00|1107.9|1103.9|1107.95|1103.95|1108.65|1104.65|1107.87|1103.87|37
1621257430000|2021-05-17 13:17:10|1107.99|1103.99|1107.87|1103.87|1108.15|1104.15|1107.87|1103.87|31
1621257440000|2021-05-17 13:17:20|1107.68|1103.68|1104.91|1100.91|1107.68|1103.68|1104.59|1100.59|37
1621257450000|2021-05-17 13:17:30|1104.88|1100.88|1105.1|1101.1|1105.12|1101.12|1104.34|1100.34|37
1621257460000|2021-05-17 13:17:40|1105.09|1101.09|1106.4|1102.4|1106.4|1102.4|1105.09|1101.09|30
1621257470000|2021-05-17 13:17:50|1106.41|1102.41|1105.98|1101.98|1106.42|1102.42|1105.94|1101.94|20
1621257480000|2021-05-17 13:18:00|1105.95|1101.95|1106.66|1102.66|1106.72|1102.72|1105.68|1101.68|36
1621257490000|2021-05-17 13:18:10|1107.55|1103.55|1107.93|1103.93|1108|1104|1107.47|1103.47|34
1621257500000|2021-05-17 13:18:20|1107.94|1103.94|1108.4|1104.4|1108.56|1104.56|1107.86|1103.86|28
1621257510000|2021-05-17 13:18:30|1108.34|1104.34|1108.64|1104.64|1108.77|1104.77|1108.34|1104.34|32
1621257520000|2021-05-17 13:18:40|1108.59|1104.59|1109.09|1105.09|1109.09|1105.09|1108.58|1104.58|18
1621257530000|2021-05-17 13:18:50|1109.08|1105.08|1108.89|1104.89|1109.12|1105.12|1108.8|1104.8|22
1621257540000|2021-05-17 13:19:00|1108.56|1104.56|1108.51|1104.51|1108.74|1104.74|1108.4|1104.4|33
1621257550000|2021-05-17 13:19:10|1108.63|1104.63|1109.63|1105.63|1109.7|1105.7|1108.57|1104.57|28
1621257560000|2021-05-17 13:19:20|1109.62|1105.62|1109.84|1105.84|1109.84|1105.84|1109.23|1105.23|29
1621257570000|2021-05-17 13:19:30|1109.97|1105.97|1110.49|1106.49|1110.49|1106.49|1109.87|1105.87|18
1621257580000|2021-05-17 13:19:40|1110.77|1106.77|1110.23|1106.23|1111.07|1107.07|1110.22|1106.22|29
1621257590000|2021-05-17 13:19:50|1110.24|1106.24|1110.88|1106.88|1111.05|1107.05|1110.18|1106.18|28
1621257600000|2021-05-17 13:20:00|1110.85|1106.85|1113.23|1109.23|1113.3|1109.3|1110.72|1106.72|34
1621257610000|2021-05-17 13:20:10|1113.38|1109.38|1114.53|1110.53|1114.54|1110.54|1113.38|1109.38|28
1621257620000|2021-05-17 13:20:20|1114.52|1110.52|1113.08|1109.08|1114.53|1110.53|1113.08|1109.08|23
1621257630000|2021-05-17 13:20:30|1113.21|1109.21|1112.6|1108.6|1113.21|1109.21|1112|1108|30
1621257640000|2021-05-17 13:20:40|1112.66|1108.66|1111.81|1107.81|1112.83|1108.83|1111.67|1107.67|29
1621257650000|2021-05-17 13:20:50|1111.82|1107.82|1111.26|1107.26|1112.06|1108.06|1111.24|1107.24|31
1621257660000|2021-05-17 13:21:00|1111.27|1107.27|1112.43|1108.43|1112.43|1108.43|1111.27|1107.27|25
1621257670000|2021-05-17 13:21:10|1112.42|1108.42|1112.16|1108.16|1112.42|1108.42|1112.14|1108.14|21
1621257680000|2021-05-17 13:21:20|1112.13|1108.13|1111.32|1107.32|1112.3|1108.3|1111.32|1107.32|32
1621257690000|2021-05-17 13:21:30|1111.14|1107.14|1111.76|1107.76|1111.77|1107.77|1110.97|1106.97|32
1621257700000|2021-05-17 13:21:40|1111.73|1107.73|1111.36|1107.36|1111.73|1107.73|1111.24|1107.24|32
1621257710000|2021-05-17 13:21:50|1111.34|1107.34|1110.46|1106.46|1111.36|1107.36|1110.46|1106.46|29
1621257720000|2021-05-17 13:22:00|1110.56|1106.56|1110.18|1106.18|1110.56|1106.56|1109.77|1105.77|34
1621257730000|2021-05-17 13:22:10|1110.26|1106.26|1109.82|1105.82|1110.38|1106.38|1109.53|1105.53|34
1621257740000|2021-05-17 13:22:20|1109.86|1105.86|1109.54|1105.54|1109.86|1105.86|1109.36|1105.36|29
1621257750000|2021-05-17 13:22:30|1109.49|1105.49|1109.55|1105.55|1109.74|1105.74|1109.39|1105.39|29
1621257760000|2021-05-17 13:22:40|1109.54|1105.54|1109.85|1105.85|1110.06|1106.06|1109.5|1105.5|31
1621257770000|2021-05-17 13:22:50|1109.78|1105.78|1108.19|1104.19|1109.78|1105.78|1107.68|1103.68|37
1621257780000|2021-05-17 13:23:00|1108.43|1104.43|1107.71|1103.71|1108.43|1104.43|1107.44|1103.44|27
1621257790000|2021-05-17 13:23:10|1107.69|1103.69|1107.46|1103.46|1107.69|1103.69|1107.32|1103.32|23
1621257800000|2021-05-17 13:23:20|1107.4|1103.4|1106.23|1102.23|1107.46|1103.46|1106.01|1102.01|34
1621257810000|2021-05-17 13:23:30|1106.21|1102.21|1105.45|1101.45|1106.39|1102.39|1105.23|1101.23|33
1621257820000|2021-05-17 13:23:40|1105.51|1101.51|1105.78|1101.78|1105.94|1101.94|1105.33|1101.33|32
1621257830000|2021-05-17 13:23:50|1105.34|1101.34|1105.13|1101.13|1105.39|1101.39|1105.06|1101.06|28
1621257840000|2021-05-17 13:24:00|1105.18|1101.18|1107.39|1103.39|1107.48|1103.48|1105.09|1101.09|37
1621257850000|2021-05-17 13:24:10|1107.49|1103.49|1107.13|1103.13|1107.75|1103.75|1107.13|1103.13|23
1621257860000|2021-05-17 13:24:20|1106.91|1102.91|1107.16|1103.16|1107.21|1103.21|1106.4|1102.4|20
1621257870000|2021-05-17 13:24:30|1107.29|1103.29|1106.82|1102.82|1107.41|1103.41|1106.82|1102.82|23
1621257880000|2021-05-17 13:24:40|1106.79|1102.79|1106.95|1102.95|1106.97|1102.97|1106.79|1102.79|13
1621257890000|2021-05-17 13:24:50|1106.96|1102.96|1106.62|1102.62|1107.39|1103.39|1106.62|1102.62|29
1621257900000|2021-05-17 13:25:00|1106.63|1102.63|1107.08|1103.08|1107.62|1103.62|1106.54|1102.54|31
1621257910000|2021-05-17 13:25:10|1107.19|1103.19|1107.87|1103.87|1107.94|1103.94|1107.19|1103.19|29
1621257920000|2021-05-17 13:25:20|1107.93|1103.93|1108.79|1104.79|1108.92|1104.92|1107.93|1103.93|32
1621257930000|2021-05-17 13:25:30|1108.9|1104.9|1109.08|1105.08|1109.54|1105.54|1108.84|1104.84|26
1621257940000|2021-05-17 13:25:40|1109.06|1105.06|1109.12|1105.12|1109.13|1105.13|1109.06|1105.06|10
1621257950000|2021-05-17 13:25:50|1108.89|1104.89|1109.23|1105.23|1109.4|1105.4|1108.25|1104.25|26
1621257960000|2021-05-17 13:26:00|1109.24|1105.24|1109.92|1105.92|1110.04|1106.04|1109.24|1105.24|31
1621257970000|2021-05-17 13:26:10|1109.91|1105.91|1109.31|1105.31|1109.91|1105.91|1109.05|1105.05|28
1621257980000|2021-05-17 13:26:20|1109.33|1105.33|1109.38|1105.38|1109.53|1105.53|1109.32|1105.32|27
1621257990000|2021-05-17 13:26:30|1109.37|1105.37|1108.73|1104.73|1109.37|1105.37|1108.67|1104.67|22
1621258000000|2021-05-17 13:26:40|1108.76|1104.76|1108.65|1104.65|1108.79|1104.79|1108.51|1104.51|22
1621258010000|2021-05-17 13:26:50|1108.59|1104.59|1108.36|1104.36|1108.82|1104.82|1108.27|1104.27|28
1621258020000|2021-05-17 13:27:00|1108.26|1104.26|1108.61|1104.61|1108.87|1104.87|1108.06|1104.06|32
1621258030000|2021-05-17 13:27:10|1108.74|1104.74|1108.36|1104.36|1109.15|1105.15|1108.36|1104.36|33
1621258040000|2021-05-17 13:27:20|1108.39|1104.39|1108.37|1104.37|1108.58|1104.58|1108.27|1104.27|25
1621258050000|2021-05-17 13:27:30|1108.38|1104.38|1108.46|1104.46|1108.53|1104.53|1108.31|1104.31|33
1621258060000|2021-05-17 13:27:40|1108.47|1104.47|1108.41|1104.41|1108.61|1104.61|1108.41|1104.41|21
1621258070000|2021-05-17 13:27:50|1108.38|1104.38|1107.64|1103.64|1108.47|1104.47|1107.64|1103.64|28
1621258080000|2021-05-17 13:28:00|1107.46|1103.46|1107.36|1103.36|1107.53|1103.53|1107.28|1103.28|32
1621258090000|2021-05-17 13:28:10|1107.29|1103.29|1106.12|1102.12|1107.42|1103.42|1106.12|1102.12|30
1621258100000|2021-05-17 13:28:20|1106.2|1102.2|1105.39|1101.39|1106.24|1102.24|1105.39|1101.39|28
1621258110000|2021-05-17 13:28:30|1105.28|1101.28|1105.14|1101.14|1105.39|1101.39|1104.76|1100.76|28
1621258120000|2021-05-17 13:28:40|1105.13|1101.13|1104.26|1100.26|1105.13|1101.13|1103.98|1099.98|26
1621258130000|2021-05-17 13:28:50|1104.44|1100.44|1102.42|1098.42|1104.54|1100.54|1102.36|1098.36|36
1621258140000|2021-05-17 13:29:00|1102.45|1098.45|1103.67|1099.67|1103.75|1099.75|1102.45|1098.45|38
1621258150000|2021-05-17 13:29:10|1103.63|1099.63|1104.09|1100.09|1104.92|1100.92|1103.39|1099.39|37
1621258160000|2021-05-17 13:29:20|1103.96|1099.96|1103.72|1099.72|1103.97|1099.97|1103.71|1099.71|34
1621258170000|2021-05-17 13:29:30|1103.69|1099.69|1103.46|1099.46|1103.69|1099.69|1103.44|1099.44|30
1621258180000|2021-05-17 13:29:40|1103.43|1099.43|1102.2|1098.2|1103.62|1099.62|1102.01|1098.01|36
1621258190000|2021-05-17 13:29:50|1102.1|1098.1|1101.94|1097.94|1102.16|1098.16|1101.85|1097.85|30
1621258200000|2021-05-17 13:30:00|1101.73|1097.73|1102.72|1098.72|1102.82|1098.82|1100.84|1096.84|33
1621258210000|2021-05-17 13:30:10|1102.94|1098.94|1103.94|1099.94|1103.98|1099.98|1102.82|1098.82|25
1621258220000|2021-05-17 13:30:20|1103.95|1099.95|1104.42|1100.42|1104.92|1100.92|1103.95|1099.95|34
1621258230000|2021-05-17 13:30:30|1104.38|1100.38|1103.92|1099.92|1104.74|1100.74|1103.72|1099.72|35
1621258240000|2021-05-17 13:30:40|1104.02|1100.02|1102.55|1098.55|1104.02|1100.02|1102.55|1098.55|33
1621258250000|2021-05-17 13:30:50|1102.53|1098.53|1103|1099|1103|1099|1102.09|1098.09|30
1621258260000|2021-05-17 13:31:00|1103.1|1099.1|1106.04|1102.04|1106.04|1102.04|1103.1|1099.1|35
1621258270000|2021-05-17 13:31:10|1106.05|1102.05|1106.31|1102.31|1106.35|1102.35|1105.86|1101.86|26
1621258280000|2021-05-17 13:31:20|1106.29|1102.29|1105.74|1101.74|1106.45|1102.45|1105.74|1101.74|14
1621258290000|2021-05-17 13:31:30|1105.8|1101.8|1105.86|1101.86|1105.9|1101.9|1105.05|1101.05|38
1621258300000|2021-05-17 13:31:40|1105.84|1101.84|1106.05|1102.05|1106.32|1102.32|1105.68|1101.68|29
1621258310000|2021-05-17 13:31:50|1106.04|1102.04|1104.76|1100.76|1106.04|1102.04|1104.76|1100.76|29
1621258320000|2021-05-17 13:32:00|1104.75|1100.75|1105.59|1101.59|1105.59|1101.59|1104.57|1100.57|29
1621258330000|2021-05-17 13:32:10|1105.6|1101.6|1105.8|1101.8|1106.15|1102.15|1105.47|1101.47|34
1621258340000|2021-05-17 13:32:20|1105.71|1101.71|1105.52|1101.52|1105.73|1101.73|1105.34|1101.34|33
1621258350000|2021-05-17 13:32:30|1105.53|1101.53|1105.47|1101.47|1105.62|1101.62|1105.41|1101.41|19
1621258360000|2021-05-17 13:32:40|1105.29|1101.29|1103.48|1099.48|1105.34|1101.34|1103.38|1099.38|34
1621258370000|2021-05-17 13:32:50|1102.51|1098.51|1102.08|1098.08|1103.49|1099.49|1102.08|1098.08|32
1621258380000|2021-05-17 13:33:00|1102.07|1098.07|1101.93|1097.93|1102.08|1098.08|1101.67|1097.67|34
1621258390000|2021-05-17 13:33:10|1101.86|1097.86|1102.27|1098.27|1102.36|1098.36|1101.84|1097.84|31
1621258400000|2021-05-17 13:33:20|1102.29|1098.29|1103.06|1099.06|1103.23|1099.23|1102.16|1098.16|29
1621258410000|2021-05-17 13:33:30|1102.82|1098.82|1102.63|1098.63|1102.99|1098.99|1102.43|1098.43|28
1621258420000|2021-05-17 13:33:40|1102.64|1098.64|1102.48|1098.48|1103|1099|1102.44|1098.44|29
1621258430000|2021-05-17 13:33:50|1102.47|1098.47|1101.63|1097.63|1102.52|1098.52|1101.61|1097.61|32
1621258440000|2021-05-17 13:34:00|1101.57|1097.57|1102.13|1098.13|1102.13|1098.13|1101.52|1097.52|32
1621258450000|2021-05-17 13:34:10|1102.34|1098.34|1102.02|1098.02|1102.6|1098.6|1102.02|1098.02|35
1621258460000|2021-05-17 13:34:20|1102.06|1098.06|1102.93|1098.93|1103.12|1099.12|1102.04|1098.04|33
1621258470000|2021-05-17 13:34:30|1102.86|1098.86|1104.21|1100.21|1104.21|1100.21|1102.83|1098.83|33
1621258480000|2021-05-17 13:34:40|1104.23|1100.23|1105.75|1101.75|1105.89|1101.89|1104.23|1100.23|22
1621258490000|2021-05-17 13:34:50|1105.76|1101.76|1106.36|1102.36|1106.52|1102.52|1105.7|1101.7|25
1621258500000|2021-05-17 13:35:00|1106.35|1102.35|1109.51|1105.51|1109.58|1105.58|1106.35|1102.35|24
1621258510000|2021-05-17 13:35:10|1109.47|1105.47|1108.9|1104.9|1109.66|1105.66|1108.74|1104.74|32
1621258520000|2021-05-17 13:35:20|1108.88|1104.88|1107.84|1103.84|1108.88|1104.88|1107.84|1103.84|36
1621258530000|2021-05-17 13:35:30|1107.81|1103.81|1107.23|1103.23|1107.81|1103.81|1106.94|1102.94|36
1621258540000|2021-05-17 13:35:40|1106.19|1102.19|1105.5|1101.5|1106.74|1102.74|1105.47|1101.47|31
1621258550000|2021-05-17 13:35:50|1105.57|1101.57|1104.45|1100.45|1105.71|1101.71|1104.32|1100.32|31
1621258560000|2021-05-17 13:36:00|1104.26|1100.26|1104.59|1100.59|1104.6|1100.6|1103.09|1099.09|32
1621258570000|2021-05-17 13:36:10|1104.56|1100.56|1104.82|1100.82|1105.05|1101.05|1104.16|1100.16|30
1621258580000|2021-05-17 13:36:20|1104.8|1100.8|1103.97|1099.97|1105.6|1101.6|1103.97|1099.97|28
1621258590000|2021-05-17 13:36:30|1103.62|1099.62|1102.97|1098.97|1103.62|1099.62|1102.75|1098.75|35
1621258600000|2021-05-17 13:36:40|1102.86|1098.86|1102.33|1098.33|1102.86|1098.86|1102.06|1098.06|34
1621258610000|2021-05-17 13:36:50|1102.31|1098.31|1101.74|1097.74|1102.96|1098.96|1101.67|1097.67|36
1621258620000|2021-05-17 13:37:00|1101.73|1097.73|1102.46|1098.46|1102.65|1098.65|1101.66|1097.66|36
1621258630000|2021-05-17 13:37:10|1102.54|1098.54|1103.24|1099.24|1103.26|1099.26|1102.46|1098.46|28
1621258640000|2021-05-17 13:37:20|1103.06|1099.06|1103.38|1099.38|1103.41|1099.41|1103.05|1099.05|21
1621258650000|2021-05-17 13:37:30|1103.37|1099.37|1104.03|1100.03|1104.03|1100.03|1103.32|1099.32|17
1621258660000|2021-05-17 13:37:40|1104.05|1100.05|1104.1|1100.1|1105.16|1101.16|1104.01|1100.01|33
1621258670000|2021-05-17 13:37:50|1104.08|1100.08|1105.3|1101.3|1105.3|1101.3|1104.08|1100.08|25
1621258680000|2021-05-17 13:38:00|1105.38|1101.38|1105.85|1101.85|1106.22|1102.22|1105.38|1101.38|32
1621258690000|2021-05-17 13:38:10|1106.02|1102.02|1105.92|1101.92|1106.02|1102.02|1105.85|1101.85|14
1621258700000|2021-05-17 13:38:20|1105.94|1101.94|1106.16|1102.16|1106.16|1102.16|1105.93|1101.93|14
1621258710000|2021-05-17 13:38:30|1106.19|1102.19|1106.72|1102.72|1107.37|1103.37|1106.19|1102.19|17
1621258720000|2021-05-17 13:38:40|1106.71|1102.71|1109.55|1105.55|1109.64|1105.64|1106.71|1102.71|20
1621258730000|2021-05-17 13:38:50|1109.54|1105.54|1109.72|1105.72|1109.78|1105.78|1109.25|1105.25|33
1621258740000|2021-05-17 13:39:00|1109.73|1105.73|1109.88|1105.88|1109.91|1105.91|1109.48|1105.48|29
1621258750000|2021-05-17 13:39:10|1109.9|1105.9|1109.71|1105.71|1109.93|1105.93|1109.62|1105.62|27
1621258760000|2021-05-17 13:39:20|1109.43|1105.43|1108.98|1104.98|1109.45|1105.45|1108.94|1104.94|25
1621258770000|2021-05-17 13:39:30|1109.11|1105.11|1108.68|1104.68|1109.13|1105.13|1108.68|1104.68|26
1621258780000|2021-05-17 13:39:40|1108.64|1104.64|1109.12|1105.12|1109.13|1105.13|1108.38|1104.38|32
1621258790000|2021-05-17 13:39:50|1109.33|1105.33|1109.45|1105.45|1109.45|1105.45|1109.1|1105.1|28
1621258800000|2021-05-17 13:40:00|1109.46|1105.46|1110.07|1106.07|1110.07|1106.07|1109.46|1105.46|25
1621258810000|2021-05-17 13:40:10|1110.08|1106.08|1110.59|1106.59|1110.67|1106.67|1110.03|1106.03|11
1621258820000|2021-05-17 13:40:20|1110.56|1106.56|1111.19|1107.19|1111.21|1107.21|1110.42|1106.42|37
1621258830000|2021-05-17 13:40:30|1111.22|1107.22|1111.11|1107.11|1111.34|1107.34|1111.1|1107.1|15
1621258840000|2021-05-17 13:40:40|1111.24|1107.24|1111.19|1107.19|1111.24|1107.24|1111.09|1107.09|11
1621258850000|2021-05-17 13:40:50|1111.06|1107.06|1111.84|1107.84|1111.86|1107.86|1111.06|1107.06|24
1621258860000|2021-05-17 13:41:00|1111.88|1107.88|1112.12|1108.12|1112.12|1108.12|1111.63|1107.63|32
1621258870000|2021-05-17 13:41:10|1112.07|1108.07|1112.99|1108.99|1112.99|1108.99|1111.99|1107.99|32
1621258880000|2021-05-17 13:41:20|1113|1109|1114.68|1110.68|1114.68|1110.68|1112.89|1108.89|33
1621258890000|2021-05-17 13:41:30|1114.44|1110.44|1114.1|1110.1|1114.51|1110.51|1114.05|1110.05|31
1621258900000|2021-05-17 13:41:40|1114.2|1110.2|1114.51|1110.51|1114.56|1110.56|1113.92|1109.92|27
1621258910000|2021-05-17 13:41:50|1114.56|1110.56|1114.65|1110.65|1114.74|1110.74|1114.48|1110.48|31
1621258920000|2021-05-17 13:42:00|1114.66|1110.66|1114.3|1110.3|1114.66|1110.66|1114.11|1110.11|28
1621258930000|2021-05-17 13:42:10|1114.32|1110.32|1114.66|1110.66|1114.66|1110.66|1114.28|1110.28|32
1621258940000|2021-05-17 13:42:20|1114.68|1110.68|1114.45|1110.45|1114.71|1110.71|1114.44|1110.44|33
1621258950000|2021-05-17 13:42:30|1114.43|1110.43|1113.32|1109.32|1114.44|1110.44|1113.07|1109.07|30
1621258960000|2021-05-17 13:42:40|1113.51|1109.51|1113.51|1109.51|1113.7|1109.7|1113.29|1109.29|33
1621258970000|2021-05-17 13:42:50|1113.5|1109.5|1113.92|1109.92|1114.09|1110.09|1113.48|1109.48|30
1621258980000|2021-05-17 13:43:00|1113.89|1109.89|1114.14|1110.14|1114.22|1110.22|1113.87|1109.87|32
1621258990000|2021-05-17 13:43:10|1114.08|1110.08|1112.65|1108.65|1114.08|1110.08|1112.61|1108.61|34
1621259000000|2021-05-17 13:43:20|1112.68|1108.68|1112.89|1108.89|1113|1109|1112.56|1108.56|30
1621259010000|2021-05-17 13:43:30|1112.91|1108.91|1112.78|1108.78|1113.17|1109.17|1112.78|1108.78|30
1621259020000|2021-05-17 13:43:40|1112.76|1108.76|1112.28|1108.28|1112.76|1108.76|1112.27|1108.27|34
1621259030000|2021-05-17 13:43:50|1112.31|1108.31|1111.3|1107.3|1112.36|1108.36|1111.3|1107.3|34
1621259040000|2021-05-17 13:44:00|1111.27|1107.27|1111.9|1107.9|1111.9|1107.9|1111.02|1107.02|30
1621259050000|2021-05-17 13:44:10|1111.96|1107.96|1111.89|1107.89|1112.23|1108.23|1111.89|1107.89|32
1621259060000|2021-05-17 13:44:20|1112.01|1108.01|1111.59|1107.59|1112.02|1108.02|1111.36|1107.36|31
1621259070000|2021-05-17 13:44:30|1111.54|1107.54|1111.69|1107.69|1111.75|1107.75|1111.42|1107.42|33
1621259080000|2021-05-17 13:44:40|1111.65|1107.65|1110.78|1106.78|1111.71|1107.71|1110.78|1106.78|29
1621259090000|2021-05-17 13:44:50|1110.69|1106.69|1110.74|1106.74|1110.85|1106.85|1110.62|1106.62|26
1621259100000|2021-05-17 13:45:00|1110.71|1106.71|1110.05|1106.05|1110.82|1106.82|1110.05|1106.05|33
1621259110000|2021-05-17 13:45:10|1110.03|1106.03|1109.84|1105.84|1110.03|1106.03|1109.24|1105.24|35
1621259120000|2021-05-17 13:45:20|1109.83|1105.83|1108.75|1104.75|1109.84|1105.84|1108.66|1104.66|32
1621259130000|2021-05-17 13:45:30|1108.71|1104.71|1107.76|1103.76|1108.79|1104.79|1107.68|1103.68|35
1621259140000|2021-05-17 13:45:40|1107.73|1103.73|1107.57|1103.57|1107.73|1103.73|1107.39|1103.39|32
1621259150000|2021-05-17 13:45:50|1107.62|1103.62|1107.91|1103.91|1107.91|1103.91|1107.49|1103.49|29
1621259160000|2021-05-17 13:46:00|1107.93|1103.93|1106.35|1102.35|1107.95|1103.95|1106.35|1102.35|33
1621259170000|2021-05-17 13:46:10|1106.36|1102.36|1106.12|1102.12|1106.36|1102.36|1106.04|1102.04|28
1621259180000|2021-05-17 13:46:20|1106.13|1102.13|1105.55|1101.55|1106.2|1102.2|1105.44|1101.44|29
1621259190000|2021-05-17 13:46:30|1105.56|1101.56|1103.85|1099.85|1106.49|1102.49|1103.79|1099.79|25
1621259200000|2021-05-17 13:46:40|1103.95|1099.95|1104.24|1100.24|1104.79|1100.79|1103.95|1099.95|35
1621259210000|2021-05-17 13:46:50|1104.12|1100.12|1103.19|1099.19|1104.22|1100.22|1103.19|1099.19|28
1621259220000|2021-05-17 13:47:00|1103.27|1099.27|1104.46|1100.46|1104.83|1100.83|1103.16|1099.16|34
1621259230000|2021-05-17 13:47:10|1104.49|1100.49|1103.68|1099.68|1104.6|1100.6|1103.68|1099.68|31
1621259240000|2021-05-17 13:47:20|1103.63|1099.63|1104.54|1100.54|1104.54|1100.54|1103.27|1099.27|32
1621259250000|2021-05-17 13:47:30|1104.5|1100.5|1104.88|1100.88|1104.88|1100.88|1104.49|1100.49|31
1621259260000|2021-05-17 13:47:40|1104.89|1100.89|1105.47|1101.47|1105.48|1101.48|1104.62|1100.62|30
1621259270000|2021-05-17 13:47:50|1105.58|1101.58|1106.21|1102.21|1106.21|1102.21|1105.54|1101.54|17
1621259280000|2021-05-17 13:48:00|1106.38|1102.38|1107.24|1103.24|1107.26|1103.26|1106.38|1102.38|28
1621259290000|2021-05-17 13:48:10|1107.18|1103.18|1109.06|1105.06|1109.07|1105.07|1107.08|1103.08|35
1621259300000|2021-05-17 13:48:20|1109.25|1105.25|1108.15|1104.15|1109.27|1105.27|1108.15|1104.15|31
1621259310000|2021-05-17 13:48:30|1108.08|1104.08|1108.2|1104.2|1108.34|1104.34|1107.77|1103.77|29
1621259320000|2021-05-17 13:48:40|1108.19|1104.19|1107.3|1103.3|1108.35|1104.35|1107.3|1103.3|32
1621259330000|2021-05-17 13:48:50|1107.27|1103.27|1107.44|1103.44|1107.44|1103.44|1106.63|1102.63|36
1621259340000|2021-05-17 13:49:00|1107.38|1103.38|1107.99|1103.99|1108.16|1104.16|1107.31|1103.31|29
1621259350000|2021-05-17 13:49:10|1107.87|1103.87|1108.14|1104.14|1108.14|1104.14|1107.85|1103.85|23
1621259360000|2021-05-17 13:49:20|1108.25|1104.25|1108.63|1104.63|1108.75|1104.75|1108.25|1104.25|24
1621259370000|2021-05-17 13:49:30|1108.62|1104.62|1108.62|1104.62|1108.79|1104.79|1108.57|1104.57|17
1621259380000|2021-05-17 13:49:40|1108.66|1104.66|1107.57|1103.57|1108.71|1104.71|1107.54|1103.54|29
1621259390000|2021-05-17 13:49:50|1107.56|1103.56|1106.17|1102.17|1107.56|1103.56|1106.17|1102.17|29
1621259400000|2021-05-17 13:50:00|1106.2|1102.2|1106.02|1102.02|1106.32|1102.32|1105.95|1101.95|34
1621259410000|2021-05-17 13:50:10|1105.95|1101.95|1106.03|1102.03|1106.67|1102.67|1105.87|1101.87|33
1621259420000|2021-05-17 13:50:20|1106|1102|1104.93|1100.93|1106.18|1102.18|1104.88|1100.88|28
1621259430000|2021-05-17 13:50:30|1104.57|1100.57|1103.77|1099.77|1104.57|1100.57|1103.77|1099.77|32
1621259440000|2021-05-17 13:50:40|1103.75|1099.75|1103.61|1099.61|1103.83|1099.83|1103.59|1099.59|26
1621259450000|2021-05-17 13:50:50|1103.63|1099.63|1102.72|1098.72|1103.63|1099.63|1102.7|1098.7|35
1621259460000|2021-05-17 13:51:00|1102.77|1098.77|1103.02|1099.02|1103.12|1099.12|1102.7|1098.7|31
1621259470000|2021-05-17 13:51:10|1103|1099|1103.2|1099.2|1103.45|1099.45|1103|1099|36
1621259480000|2021-05-17 13:51:20|1103.23|1099.23|1102.63|1098.63|1103.23|1099.23|1102.61|1098.61|31
1621259490000|2021-05-17 13:51:30|1102.67|1098.67|1102.64|1098.64|1103.05|1099.05|1102.61|1098.61|30
1621259500000|2021-05-17 13:51:40|1102.69|1098.69|1102.47|1098.47|1102.71|1098.71|1102.47|1098.47|22
1621259510000|2021-05-17 13:51:50|1102.54|1098.54|1102.16|1098.16|1102.63|1098.63|1101.88|1097.88|29
1621259520000|2021-05-17 13:52:00|1102.07|1098.07|1101.82|1097.82|1102.23|1098.23|1101.68|1097.68|20
1621259530000|2021-05-17 13:52:10|1101.83|1097.83|1102.61|1098.61|1102.61|1098.61|1101.72|1097.72|23
1621259540000|2021-05-17 13:52:20|1102.47|1098.47|1102.59|1098.59|1102.59|1098.59|1102.46|1098.46|7
1621259550000|2021-05-17 13:52:30|1102.57|1098.57|1102.1|1098.1|1102.58|1098.58|1102.01|1098.01|27
1621259560000|2021-05-17 13:52:40|1102.07|1098.07|1102.26|1098.26|1102.26|1098.26|1102.06|1098.06|13
1621259570000|2021-05-17 13:52:50|1102.28|1098.28|1102.84|1098.84|1102.95|1098.95|1102.28|1098.28|25
1621259580000|2021-05-17 13:53:00|1102.93|1098.93|1102.64|1098.64|1102.98|1098.98|1102.41|1098.41|25
1621259590000|2021-05-17 13:53:10|1102.63|1098.63|1102.76|1098.76|1102.76|1098.76|1102.55|1098.55|22
1621259600000|2021-05-17 13:53:20|1102.65|1098.65|1103.16|1099.16|1103.2|1099.2|1102.65|1098.65|20
1621259610000|2021-05-17 13:53:30|1103.09|1099.09|1104.1|1100.1|1104.31|1100.31|1103.09|1099.09|31
1621259620000|2021-05-17 13:53:40|1104.04|1100.04|1103.96|1099.96|1104.04|1100.04|1103.8|1099.8|13
1621259630000|2021-05-17 13:53:50|1103.8|1099.8|1104.01|1100.01|1104.01|1100.01|1103.47|1099.47|32
1621259640000|2021-05-17 13:54:00|1104.04|1100.04|1107.55|1103.55|1107.55|1103.55|1104.04|1100.04|25
1621259650000|2021-05-17 13:54:10|1107.6|1103.6|1107.74|1103.74|1107.74|1103.74|1107.58|1103.58|13
1621259660000|2021-05-17 13:54:20|1107.75|1103.75|1107.75|1103.75|1107.81|1103.81|1107.71|1103.71|16
1621259670000|2021-05-17 13:54:30|1107.73|1103.73|1106.39|1102.39|1108|1104|1106.37|1102.37|25
1621259680000|2021-05-17 13:54:40|1106.4|1102.4|1105.65|1101.65|1106.59|1102.59|1105.65|1101.65|30
1621259690000|2021-05-17 13:54:50|1105.38|1101.38|1104.86|1100.86|1105.38|1101.38|1104.11|1100.11|31
1621259700000|2021-05-17 13:55:00|1104.75|1100.75|1104.3|1100.3|1104.77|1100.77|1104.18|1100.18|36
1621259710000|2021-05-17 13:55:10|1104.2|1100.2|1104.13|1100.13|1104.29|1100.29|1103.87|1099.87|26
1621259720000|2021-05-17 13:55:20|1104.26|1100.26|1104.39|1100.39|1104.6|1100.6|1104.19|1100.19|23
1621259730000|2021-05-17 13:55:30|1104.35|1100.35|1104.98|1100.98|1104.98|1100.98|1104.29|1100.29|26
1621259740000|2021-05-17 13:55:40|1105.02|1101.02|1105.36|1101.36|1105.52|1101.52|1105.02|1101.02|26
1621259750000|2021-05-17 13:55:50|1105.31|1101.31|1105.78|1101.78|1105.78|1101.78|1105.31|1101.31|21
1621259760000|2021-05-17 13:56:00|1105.84|1101.84|1106.36|1102.36|1106.36|1102.36|1105.78|1101.78|17
1621259770000|2021-05-17 13:56:10|1106.35|1102.35|1106.37|1102.37|1107.15|1103.15|1106.27|1102.27|27
1621259780000|2021-05-17 13:56:20|1106.31|1102.31|1109.38|1105.38|1109.41|1105.41|1106.31|1102.31|11
1621259790000|2021-05-17 13:56:30|1109.39|1105.39|1109.47|1105.47|1109.47|1105.47|1109.33|1105.33|19
1621259800000|2021-05-17 13:56:40|1109.79|1105.79|1110.48|1106.48|1110.52|1106.52|1109.79|1105.79|17
1621259810000|2021-05-17 13:56:50|1110.47|1106.47|1110.53|1106.53|1110.63|1106.63|1110.08|1106.08|22
1621259820000|2021-05-17 13:57:00|1110.51|1106.51|1110.67|1106.67|1110.67|1106.67|1110.15|1106.15|23
1621259830000|2021-05-17 13:57:10|1110.74|1106.74|1111.41|1107.41|1111.58|1107.58|1110.42|1106.42|23
1621259840000|2021-05-17 13:57:20|1111.43|1107.43|1112.97|1108.97|1112.97|1108.97|1111.43|1107.43|18
1621259850000|2021-05-17 13:57:30|1112.98|1108.98|1112.12|1108.12|1112.99|1108.99|1112.12|1108.12|23
1621259860000|2021-05-17 13:57:40|1112.13|1108.13|1111.33|1107.33|1112.25|1108.25|1111.33|1107.33|34
1621259870000|2021-05-17 13:57:50|1111.35|1107.35|1111.89|1107.89|1112.06|1108.06|1111.35|1107.35|29
1621259880000|2021-05-17 13:58:00|1111.8|1107.8|1111.38|1107.38|1111.84|1107.84|1111.36|1107.36|30
1621259890000|2021-05-17 13:58:10|1111.42|1107.42|1111.25|1107.25|1111.47|1107.47|1111.18|1107.18|17
1621259900000|2021-05-17 13:58:20|1111.26|1107.26|1111.87|1107.87|1111.99|1107.99|1111.26|1107.26|18
1621259910000|2021-05-17 13:58:30|1111.86|1107.86|1111.62|1107.62|1111.86|1107.86|1111.62|1107.62|15
1621259920000|2021-05-17 13:58:40|1111.61|1107.61|1111.71|1107.71|1111.71|1107.71|1111.36|1107.36|27
1621259930000|2021-05-17 13:58:50|1111.72|1107.72|1111.72|1107.72|1111.75|1107.75|1111.69|1107.69|15
1621259940000|2021-05-17 13:59:00|1111.73|1107.73|1111.62|1107.62|1111.97|1107.97|1111.46|1107.46|24
1621259950000|2021-05-17 13:59:10|1111.53|1107.53|1110.72|1106.72|1111.59|1107.59|1110.72|1106.72|31
1621259960000|2021-05-17 13:59:20|1110.74|1106.74|1110.62|1106.62|1110.75|1106.75|1110.39|1106.39|30
1621259970000|2021-05-17 13:59:30|1110.6|1106.6|1110.17|1106.17|1110.67|1106.67|1110.16|1106.16|16
1621259980000|2021-05-17 13:59:40|1110.2|1106.2|1110.59|1106.59|1110.65|1106.65|1109.6|1105.6|33
1621259990000|2021-05-17 13:59:50|1110.74|1106.74|1110.8|1106.8|1111.19|1107.19|1110.6|1106.6|32
1621260000000|2021-05-17 14:00:00|1110.79|1106.79|1111.39|1107.39|1111.39|1107.39|1110.76|1106.76|31
1621260010000|2021-05-17 14:00:10|1111.42|1107.42|1111.78|1107.78|1111.78|1107.78|1111.2|1107.2|23
1621260020000|2021-05-17 14:00:20|1111.75|1107.75|1112.37|1108.37|1112.56|1108.56|1111.37|1107.37|7
1621260030000|2021-05-17 14:00:30|1112.44|1108.44|1111.7|1107.7|1112.52|1108.52|1111.7|1107.7|30
1621260040000|2021-05-17 14:00:40|1111.72|1107.72|1112.13|1108.13|1112.34|1108.34|1111.67|1107.67|28
1621260050000|2021-05-17 14:00:50|1112.3|1108.3|1112.21|1108.21|1112.41|1108.41|1112.18|1108.18|14
1621260060000|2021-05-17 14:01:00|1112.17|1108.17|1111.39|1107.39|1112.17|1108.17|1111.39|1107.39|30
1621260070000|2021-05-17 14:01:10|1111.34|1107.34|1111.51|1107.51|1111.53|1107.53|1109.99|1105.99|38
1621260080000|2021-05-17 14:01:20|1111.44|1107.44|1111.39|1107.39|1111.49|1107.49|1111.03|1107.03|34
1621260090000|2021-05-17 14:01:30|1111.43|1107.43|1111.15|1107.15|1111.9|1107.9|1111.14|1107.14|37
1621260100000|2021-05-17 14:01:40|1111.16|1107.16|1110.43|1106.43|1111.18|1107.18|1110.19|1106.19|29
1621260110000|2021-05-17 14:01:50|1110.45|1106.45|1109.02|1105.02|1110.45|1106.45|1108.97|1104.97|35
1621260120000|2021-05-17 14:02:00|1109.03|1105.03|1109.64|1105.64|1110.01|1106.01|1109.02|1105.02|39
1621260130000|2021-05-17 14:02:10|1109.49|1105.49|1108.53|1104.53|1109.49|1105.49|1108.44|1104.44|25
1621260140000|2021-05-17 14:02:20|1108.5|1104.5|1105.85|1101.85|1108.52|1104.52|1105.85|1101.85|36
1621260150000|2021-05-17 14:02:30|1105.82|1101.82|1106.04|1102.04|1106.2|1102.2|1105.79|1101.79|29
1621260160000|2021-05-17 14:02:40|1105.99|1101.99|1104.69|1100.69|1105.99|1101.99|1104.69|1100.69|35
1621260170000|2021-05-17 14:02:50|1104.7|1100.7|1104.64|1100.64|1105.34|1101.34|1104.64|1100.64|37
1621260180000|2021-05-17 14:03:00|1104.63|1100.63|1106.09|1102.09|1106.16|1102.16|1104.56|1100.56|34
1621260190000|2021-05-17 14:03:10|1106.27|1102.27|1105.18|1101.18|1106.27|1102.27|1105.03|1101.03|34
1621260200000|2021-05-17 14:03:20|1105.03|1101.03|1104.75|1100.75|1105.41|1101.41|1104.75|1100.75|33
1621260210000|2021-05-17 14:03:30|1104.8|1100.8|1104.45|1100.45|1105.05|1101.05|1104.32|1100.32|33
1621260220000|2021-05-17 14:03:40|1104.43|1100.43|1104.04|1100.04|1104.73|1100.73|1104.02|1100.02|27
1621260230000|2021-05-17 14:03:50|1104.05|1100.05|1103.25|1099.25|1104.05|1100.05|1103.25|1099.25|32
1621260240000|2021-05-17 14:04:00|1103.23|1099.23|1102.73|1098.73|1103.28|1099.28|1102.5|1098.5|32
1621260250000|2021-05-17 14:04:10|1102.71|1098.71|1103|1099|1103.65|1099.65|1102.71|1098.71|35
1621260260000|2021-05-17 14:04:20|1102.92|1098.92|1103.05|1099.05|1103.08|1099.08|1102.72|1098.72|34
1621260270000|2021-05-17 14:04:30|1102.98|1098.98|1102.7|1098.7|1103.07|1099.07|1102.7|1098.7|33
1621260280000|2021-05-17 14:04:40|1102.72|1098.72|1102.4|1098.4|1102.8|1098.8|1102.38|1098.38|28
1621260290000|2021-05-17 14:04:50|1102.42|1098.42|1102.25|1098.25|1102.48|1098.48|1102.25|1098.25|29
1621260300000|2021-05-17 14:05:00|1102.22|1098.22|1102.78|1098.78|1102.78|1098.78|1101.94|1097.94|26
1621260310000|2021-05-17 14:05:10|1102.48|1098.48|1103.55|1099.55|1103.55|1099.55|1102.48|1098.48|21
1621260320000|2021-05-17 14:05:20|1103.51|1099.51|1104.33|1100.33|1104.39|1100.39|1103.32|1099.32|30
1621260330000|2021-05-17 14:05:30|1104.32|1100.32|1105.61|1101.61|1105.94|1101.94|1104.3|1100.3|29
1621260340000|2021-05-17 14:05:40|1105.59|1101.59|1104.87|1100.87|1105.64|1101.64|1104.86|1100.86|34
1621260350000|2021-05-17 14:05:50|1104.89|1100.89|1104.66|1100.66|1104.89|1100.89|1104.31|1100.31|27
1621260360000|2021-05-17 14:06:00|1104.43|1100.43|1104.93|1100.93|1105.17|1101.17|1104.38|1100.38|24
1621260370000|2021-05-17 14:06:10|1105.28|1101.28|1105.29|1101.29|1106.12|1102.12|1105.28|1101.28|24
1621260380000|2021-05-17 14:06:20|1105.3|1101.3|1105.33|1101.33|1105.48|1101.48|1105.19|1101.19|21
1621260390000|2021-05-17 14:06:30|1105.16|1101.16|1103.88|1099.88|1105.16|1101.16|1103.88|1099.88|37
1621260400000|2021-05-17 14:06:40|1103.63|1099.63|1102.88|1098.88|1103.63|1099.63|1102.71|1098.71|36
1621260410000|2021-05-17 14:06:50|1102.84|1098.84|1102.43|1098.43|1102.85|1098.85|1102.22|1098.22|34
1621260420000|2021-05-17 14:07:00|1102.45|1098.45|1102.63|1098.63|1102.64|1098.64|1102.43|1098.43|24
1621260430000|2021-05-17 14:07:10|1102.7|1098.7|1101.77|1097.77|1102.7|1098.7|1101.77|1097.77|31
1621260440000|2021-05-17 14:07:20|1101.81|1097.81|1100.6|1096.6|1101.81|1097.81|1100.53|1096.53|30
1621260450000|2021-05-17 14:07:30|1100.52|1096.52|1099.5|1095.5|1100.53|1096.53|1099.5|1095.5|21
1621260460000|2021-05-17 14:07:40|1099.49|1095.49|1099.58|1095.58|1099.76|1095.76|1099.36|1095.36|31
1621260470000|2021-05-17 14:07:50|1099.49|1095.49|1098.87|1094.87|1099.58|1095.58|1098.55|1094.55|36
1621260480000|2021-05-17 14:08:00|1098.85|1094.85|1098.91|1094.91|1099.14|1095.14|1098.53|1094.53|33
1621260490000|2021-05-17 14:08:10|1099.06|1095.06|1098.51|1094.51|1099.06|1095.06|1098.41|1094.41|35
1621260500000|2021-05-17 14:08:20|1098.5|1094.5|1098.09|1094.09|1098.53|1094.53|1098.04|1094.04|33
1621260510000|2021-05-17 14:08:30|1098.06|1094.06|1097.94|1093.94|1098.52|1094.52|1097.94|1093.94|36
1621260520000|2021-05-17 14:08:40|1097.96|1093.96|1097.16|1093.16|1097.96|1093.96|1096.99|1092.99|35
1621260530000|2021-05-17 14:08:50|1097.11|1093.11|1096.66|1092.66|1097.11|1093.11|1096.62|1092.62|30
1621260540000|2021-05-17 14:09:00|1096.72|1092.72|1095.12|1091.12|1096.72|1092.72|1095.12|1091.12|34
1621260550000|2021-05-17 14:09:10|1095.13|1091.13|1095.17|1091.17|1095.31|1091.31|1094.9|1090.9|34
1621260560000|2021-05-17 14:09:20|1095.06|1091.06|1095.19|1091.19|1095.67|1091.67|1095.06|1091.06|35
1621260570000|2021-05-17 14:09:30|1095.2|1091.2|1094.83|1090.83|1095.3|1091.3|1094.81|1090.81|31
1621260580000|2021-05-17 14:09:40|1094.78|1090.78|1095|1091|1095.08|1091.08|1094.78|1090.78|32
1621260590000|2021-05-17 14:09:50|1095.01|1091.01|1095.62|1091.62|1095.62|1091.62|1094.9|1090.9|30
1621260600000|2021-05-17 14:10:00|1095.66|1091.66|1096.96|1092.96|1097.16|1093.16|1095.38|1091.38|26
1621260610000|2021-05-17 14:10:10|1097.05|1093.05|1098.11|1094.11|1098.7|1094.7|1097.05|1093.05|33
1621260620000|2021-05-17 14:10:20|1098.22|1094.22|1098.27|1094.27|1098.29|1094.29|1097.53|1093.53|36
1621260630000|2021-05-17 14:10:30|1098.25|1094.25|1098.35|1094.35|1098.75|1094.75|1098.25|1094.25|31
1621260640000|2021-05-17 14:10:40|1098.29|1094.29|1096.64|1092.64|1098.29|1094.29|1096.48|1092.48|37
1621260650000|2021-05-17 14:10:50|1096.69|1092.69|1096.55|1092.55|1096.76|1092.76|1096.45|1092.45|31
1621260660000|2021-05-17 14:11:00|1096.51|1092.51|1095.24|1091.24|1096.51|1092.51|1095.24|1091.24|30
1621260670000|2021-05-17 14:11:10|1095.29|1091.29|1095.53|1091.53|1095.53|1091.53|1094.55|1090.55|30
1621260680000|2021-05-17 14:11:20|1095.48|1091.48|1095.02|1091.02|1095.76|1091.76|1094.72|1090.72|36
1621260690000|2021-05-17 14:11:30|1094.84|1090.84|1093.73|1089.73|1095.06|1091.06|1093.73|1089.73|29
1621260700000|2021-05-17 14:11:40|1093.71|1089.71|1093.25|1089.25|1093.71|1089.71|1093.25|1089.25|27
1621260710000|2021-05-17 14:11:50|1093.24|1089.24|1092.47|1088.47|1093.24|1089.24|1092.47|1088.47|27
1621260720000|2021-05-17 14:12:00|1092.45|1088.45|1091.79|1087.79|1092.49|1088.49|1091.41|1087.41|30
1621260730000|2021-05-17 14:12:10|1091.83|1087.83|1091.97|1087.97|1092.11|1088.11|1091.68|1087.68|36
1621260740000|2021-05-17 14:12:20|1092|1088|1091.89|1087.89|1092.43|1088.43|1091.89|1087.89|35
1621260750000|2021-05-17 14:12:30|1091.91|1087.91|1092.1|1088.1|1092.23|1088.23|1091.33|1087.33|25
1621260760000|2021-05-17 14:12:40|1092.08|1088.08|1090.64|1086.64|1092.1|1088.1|1090.64|1086.64|30
1621260770000|2021-05-17 14:12:50|1090.79|1086.79|1091.1|1087.1|1091.29|1087.29|1090.7|1086.7|34
1621260780000|2021-05-17 14:13:00|1089.86|1085.86|1089.8|1085.8|1090.67|1086.67|1089.8|1085.8|28
1621260790000|2021-05-17 14:13:10|1089.79|1085.79|1089.39|1085.39|1089.79|1085.79|1088.82|1084.82|32
1621260800000|2021-05-17 14:13:20|1089.37|1085.37|1088.45|1084.45|1089.58|1085.58|1088.32|1084.32|36
1621260810000|2021-05-17 14:13:30|1088.46|1084.46|1088.52|1084.52|1088.65|1084.65|1088.22|1084.22|28
1621260820000|2021-05-17 14:13:40|1088.71|1084.71|1088.01|1084.01|1088.73|1084.73|1087.93|1083.93|32
1621260830000|2021-05-17 14:13:50|1088.06|1084.06|1087.45|1083.45|1088.55|1084.55|1087.42|1083.42|24
1621260840000|2021-05-17 14:14:00|1087.48|1083.48|1086.96|1082.96|1087.48|1083.48|1086.95|1082.95|28
1621260850000|2021-05-17 14:14:10|1087.03|1083.03|1085.38|1081.38|1087.03|1083.03|1085.38|1081.38|31
1621260860000|2021-05-17 14:14:20|1085.28|1081.28|1085.3|1081.3|1086.14|1082.14|1084.99|1080.99|29
1621260870000|2021-05-17 14:14:30|1085.35|1081.35|1084.89|1080.89|1085.53|1081.53|1084.5|1080.5|27
1621260880000|2021-05-17 14:14:40|1084.92|1080.92|1084.64|1080.64|1085.11|1081.11|1084.54|1080.54|28
1621260890000|2021-05-17 14:14:50|1084.6|1080.6|1084.79|1080.79|1085.03|1081.03|1084.53|1080.53|30
1621260900000|2021-05-17 14:15:00|1084.75|1080.75|1084.79|1080.79|1085.36|1081.36|1083.85|1079.85|31
1621260910000|2021-05-17 14:15:10|1084.76|1080.76|1085.13|1081.13|1085.7|1081.7|1084.76|1080.76|33
1621260920000|2021-05-17 14:15:20|1085.03|1081.03|1086.86|1082.86|1086.9|1082.9|1084.9|1080.9|35
1621260930000|2021-05-17 14:15:30|1086.8|1082.8|1085.29|1081.29|1086.85|1082.85|1085.29|1081.29|33
1621260940000|2021-05-17 14:15:40|1085.28|1081.28|1083.97|1079.97|1085.28|1081.28|1083.97|1079.97|31
1621260950000|2021-05-17 14:15:50|1083.9|1079.9|1083.37|1079.37|1084.03|1080.03|1082.8|1078.8|38
1621260960000|2021-05-17 14:16:00|1083.51|1079.51|1083.29|1079.29|1083.67|1079.67|1083.29|1079.29|27
1621260970000|2021-05-17 14:16:10|1083.22|1079.22|1083.51|1079.51|1083.56|1079.56|1083.19|1079.19|34
1621260980000|2021-05-17 14:16:20|1083.42|1079.42|1083.21|1079.21|1083.42|1079.42|1083.17|1079.17|21
1621260990000|2021-05-17 14:16:30|1083.14|1079.14|1083.24|1079.24|1083.55|1079.55|1082.41|1078.41|36
1621261000000|2021-05-17 14:16:40|1083.25|1079.25|1082.75|1078.75|1083.26|1079.26|1082.56|1078.56|25
1621261010000|2021-05-17 14:16:50|1082.41|1078.41|1083.05|1079.05|1083.09|1079.09|1082.41|1078.41|27
1621261020000|2021-05-17 14:17:00|1083.06|1079.06|1082.63|1078.63|1083.06|1079.06|1082.55|1078.55|21
1621261030000|2021-05-17 14:17:10|1082.55|1078.55|1080.57|1076.57|1082.61|1078.61|1080.42|1076.42|35
1621261040000|2021-05-17 14:17:20|1080.52|1076.52|1080.37|1076.37|1080.59|1076.59|1080.37|1076.37|22
1621261050000|2021-05-17 14:17:30|1080.28|1076.28|1080.07|1076.07|1080.28|1076.28|1079.08|1075.08|22
1621261060000|2021-05-17 14:17:40|1080.08|1076.08|1082.15|1078.15|1082.15|1078.15|1080.08|1076.08|24
1621261070000|2021-05-17 14:17:50|1082.11|1078.11|1081.93|1077.93|1082.11|1078.11|1081.07|1077.07|24
1621261080000|2021-05-17 14:18:00|1081.86|1077.86|1079.74|1075.74|1081.86|1077.86|1079.64|1075.64|25
1621261090000|2021-05-17 14:18:10|1079.85|1075.85|1079.8|1075.8|1079.92|1075.92|1079.8|1075.8|16
1621261100000|2021-05-17 14:18:20|1079.77|1075.77|1077.77|1073.77|1079.77|1075.77|1077.77|1073.77|16
1621261110000|2021-05-17 14:18:30|1077.67|1073.67|1077.81|1073.81|1077.9|1073.9|1077.48|1073.48|21
1621261120000|2021-05-17 14:18:40|1077.8|1073.8|1077.5|1073.5|1077.93|1073.93|1077.44|1073.44|28
1621261130000|2021-05-17 14:18:50|1077.58|1073.58|1078.01|1074.01|1078.02|1074.02|1077.58|1073.58|16
1621261140000|2021-05-17 14:19:00|1077.97|1073.97|1080.1|1076.1|1080.1|1076.1|1077.86|1073.86|18
1621261150000|2021-05-17 14:19:10|1080.14|1076.14|1077.53|1073.53|1080.26|1076.26|1077.5|1073.5|35
1621261160000|2021-05-17 14:19:20|1077.43|1073.43|1076.96|1072.96|1077.65|1073.65|1076.86|1072.86|31
1621261170000|2021-05-17 14:19:30|1077.01|1073.01|1077.12|1073.12|1077.79|1073.79|1077|1073|26
1621261180000|2021-05-17 14:19:40|1077.05|1073.05|1075.79|1071.79|1077.05|1073.05|1075.72|1071.72|29
1621261190000|2021-05-17 14:19:50|1075.76|1071.76|1075.71|1071.71|1075.98|1071.98|1075.57|1071.57|24
1621261200000|2021-05-17 14:20:00|1075.7|1071.7|1076.41|1072.41|1076.63|1072.63|1075.7|1071.7|20
1621261210000|2021-05-17 14:20:10|1076.43|1072.43|1076.54|1072.54|1077.26|1073.26|1076.29|1072.29|18
1621261220000|2021-05-17 14:20:20|1076.31|1072.31|1077.83|1073.83|1078.37|1074.37|1076.31|1072.31|24
1621261230000|2021-05-17 14:20:30|1077.55|1073.55|1076.7|1072.7|1077.55|1073.55|1076.56|1072.56|22
1621261240000|2021-05-17 14:20:40|1076.71|1072.71|1075.66|1071.66|1076.81|1072.81|1075.66|1071.66|28
1621261250000|2021-05-17 14:20:50|1075.84|1071.84|1074.92|1070.92|1075.88|1071.88|1074.59|1070.59|25
1621261260000|2021-05-17 14:21:00|1075.51|1071.51|1075.11|1071.11|1075.58|1071.58|1074.7|1070.7|27
1621261270000|2021-05-17 14:21:10|1075.18|1071.18|1074.45|1070.45|1075.2|1071.2|1073.94|1069.94|29
1621261280000|2021-05-17 14:21:20|1074.31|1070.31|1074.16|1070.16|1074.68|1070.68|1073.92|1069.92|25
1621261290000|2021-05-17 14:21:30|1073.88|1069.88|1073.45|1069.45|1073.88|1069.88|1073.22|1069.22|33
1621261300000|2021-05-17 14:21:40|1073.39|1069.39|1073.79|1069.79|1074.44|1070.44|1073.39|1069.39|29
1621261310000|2021-05-17 14:21:50|1073.77|1069.77|1072.87|1068.87|1073.77|1069.77|1072.8|1068.8|22
1621261320000|2021-05-17 14:22:00|1072.79|1068.79|1073.78|1069.78|1073.78|1069.78|1072.04|1068.04|33
1621261330000|2021-05-17 14:22:10|1073.72|1069.72|1074.63|1070.63|1075|1071|1073.23|1069.23|28
1621261340000|2021-05-17 14:22:20|1075|1071|1074.74|1070.74|1075.18|1071.18|1074.45|1070.45|34
1621261350000|2021-05-17 14:22:30|1074.93|1070.93|1074.97|1070.97|1075.42|1071.42|1074.52|1070.52|32
1621261360000|2021-05-17 14:22:40|1074.85|1070.85|1077.01|1073.01|1077.26|1073.26|1074.85|1070.85|26
1621261370000|2021-05-17 14:22:50|1076.83|1072.83|1076.37|1072.37|1077.87|1073.87|1076.37|1072.37|25
1621261380000|2021-05-17 14:23:00|1076.52|1072.52|1075.2|1071.2|1077.24|1073.24|1074.9|1070.9|26
1621261390000|2021-05-17 14:23:10|1075.13|1071.13|1076.5|1072.5|1076.71|1072.71|1075.12|1071.12|34
1621261400000|2021-05-17 14:23:20|1076.54|1072.54|1077.42|1073.42|1077.42|1073.42|1076.54|1072.54|27
1621261410000|2021-05-17 14:23:30|1077.38|1073.38|1077.92|1073.92|1077.92|1073.92|1077.33|1073.33|27
1621261420000|2021-05-17 14:23:40|1077.94|1073.94|1077.56|1073.56|1078.12|1074.12|1077.56|1073.56|24
1621261430000|2021-05-17 14:23:50|1077.43|1073.43|1075.11|1071.11|1077.43|1073.43|1074.94|1070.94|30
1621261440000|2021-05-17 14:24:00|1074.93|1070.93|1076.96|1072.96|1077.08|1073.08|1074.93|1070.93|29
1621261450000|2021-05-17 14:24:10|1076.99|1072.99|1076.89|1072.89|1077.59|1073.59|1076.83|1072.83|25
1621261460000|2021-05-17 14:24:20|1076.86|1072.86|1076.4|1072.4|1077.28|1073.28|1076.36|1072.36|26
1621261470000|2021-05-17 14:24:30|1076.35|1072.35|1076.47|1072.47|1076.47|1072.47|1075.56|1071.56|31
1621261480000|2021-05-17 14:24:40|1076.54|1072.54|1075.47|1071.47|1076.91|1072.91|1075.47|1071.47|24
1621261490000|2021-05-17 14:24:50|1075.45|1071.45|1075.89|1071.89|1075.98|1071.98|1075.36|1071.36|20
1621261500000|2021-05-17 14:25:00|1075.9|1071.9|1078.26|1074.26|1078.26|1074.26|1075.9|1071.9|31
1621261510000|2021-05-17 14:25:10|1078.14|1074.14|1079.9|1075.9|1080.04|1076.04|1078.14|1074.14|28
1621261520000|2021-05-17 14:25:20|1079.94|1075.94|1078.75|1074.75|1079.94|1075.94|1078.72|1074.72|20
1621261530000|2021-05-17 14:25:30|1078.89|1074.89|1079.64|1075.64|1079.86|1075.86|1078.89|1074.89|23
1621261540000|2021-05-17 14:25:40|1079.6|1075.6|1078.32|1074.32|1079.63|1075.63|1078.32|1074.32|15
1621261550000|2021-05-17 14:25:50|1078.12|1074.12|1079.12|1075.12|1079.12|1075.12|1076.94|1072.94|30
1621261560000|2021-05-17 14:26:00|1079.17|1075.17|1078.04|1074.04|1079.62|1075.62|1078.04|1074.04|24
1621261570000|2021-05-17 14:26:10|1078.3|1074.3|1077.9|1073.9|1078.64|1074.64|1077.74|1073.74|21
1621261580000|2021-05-17 14:26:20|1077.81|1073.81|1078.17|1074.17|1078.31|1074.31|1077.81|1073.81|13
1621261590000|2021-05-17 14:26:30|1078.23|1074.23|1079.47|1075.47|1079.47|1075.47|1078.23|1074.23|32
1621261600000|2021-05-17 14:26:40|1079.48|1075.48|1079.38|1075.38|1080.09|1076.09|1079.38|1075.38|30
1621261610000|2021-05-17 14:26:50|1079.33|1075.33|1079.01|1075.01|1079.42|1075.42|1078.98|1074.98|27
1621261620000|2021-05-17 14:27:00|1078.94|1074.94|1079.21|1075.21|1079.21|1075.21|1078.76|1074.76|13
1621261630000|2021-05-17 14:27:10|1079.18|1075.18|1079.61|1075.61|1079.71|1075.71|1079.14|1075.14|28
1621261640000|2021-05-17 14:27:20|1079.59|1075.59|1079.45|1075.45|1079.59|1075.59|1079.15|1075.15|32
1621261650000|2021-05-17 14:27:30|1079.48|1075.48|1079.26|1075.26|1079.65|1075.65|1079.24|1075.24|21
1621261660000|2021-05-17 14:27:40|1078.89|1074.89|1077.4|1073.4|1078.89|1074.89|1077.4|1073.4|25
1621261670000|2021-05-17 14:27:50|1077.41|1073.41|1076.29|1072.29|1077.41|1073.41|1076.02|1072.02|19
1621261680000|2021-05-17 14:28:00|1076.28|1072.28|1076.48|1072.48|1076.48|1072.48|1076.14|1072.14|19
1621261690000|2021-05-17 14:28:10|1076.43|1072.43|1077.19|1073.19|1077.44|1073.44|1076.43|1072.43|30
1621261700000|2021-05-17 14:28:20|1077.32|1073.32|1078.27|1074.27|1078.39|1074.39|1077.27|1073.27|22
1621261710000|2021-05-17 14:28:30|1078.34|1074.34|1078.95|1074.95|1078.95|1074.95|1078.34|1074.34|27
1621261720000|2021-05-17 14:28:40|1079.14|1075.14|1079.24|1075.24|1079.27|1075.27|1079.14|1075.14|23
1621261730000|2021-05-17 14:28:50|1079.22|1075.22|1079.63|1075.63|1079.63|1075.63|1079.12|1075.12|21
1621261740000|2021-05-17 14:29:00|1079.62|1075.62|1079.08|1075.08|1079.95|1075.95|1079.08|1075.08|20
1621261750000|2021-05-17 14:29:10|1079.04|1075.04|1077.21|1073.21|1079.04|1075.04|1077.1|1073.1|18
1621261760000|2021-05-17 14:29:20|1077.2|1073.2|1077.33|1073.33|1077.58|1073.58|1077.15|1073.15|18
1621261770000|2021-05-17 14:29:30|1077.21|1073.21|1076.25|1072.25|1077.21|1073.21|1075.92|1071.92|21
1621261780000|2021-05-17 14:29:40|1076.37|1072.37|1076.3|1072.3|1077.29|1073.29|1076.21|1072.21|20
1621261790000|2021-05-17 14:29:50|1076.22|1072.22|1076.08|1072.08|1076.44|1072.44|1075.76|1071.76|29
1621261800000|2021-05-17 14:30:00|1076.12|1072.12|1076.62|1072.62|1076.66|1072.66|1076.12|1072.12|21
1621261810000|2021-05-17 14:30:10|1076.59|1072.59|1075.69|1071.69|1076.59|1072.59|1075.58|1071.58|31
1621261820000|2021-05-17 14:30:20|1075.45|1071.45|1075.83|1071.83|1076.02|1072.02|1075.45|1071.45|21
1621261830000|2021-05-17 14:30:30|1075.82|1071.82|1076.15|1072.15|1076.19|1072.19|1075.54|1071.54|25
1621261840000|2021-05-17 14:30:40|1076.18|1072.18|1076.75|1072.75|1076.75|1072.75|1076.08|1072.08|20
1621261850000|2021-05-17 14:30:50|1076.73|1072.73|1077.33|1073.33|1077.33|1073.33|1076.47|1072.47|25
1621261860000|2021-05-17 14:31:00|1078.09|1074.09|1077.72|1073.72|1078.36|1074.36|1077.72|1073.72|24
1621261870000|2021-05-17 14:31:10|1077.62|1073.62|1077.86|1073.86|1077.86|1073.86|1077.28|1073.28|27
1621261880000|2021-05-17 14:31:20|1077.83|1073.83|1078.02|1074.02|1078.02|1074.02|1077.52|1073.52|25
1621261890000|2021-05-17 14:31:30|1078|1074|1078.33|1074.33|1078.33|1074.33|1077.66|1073.66|24
1621261900000|2021-05-17 14:31:40|1078.28|1074.28|1079.67|1075.67|1079.78|1075.78|1078.28|1074.28|29
1621261910000|2021-05-17 14:31:50|1079.65|1075.65|1079.92|1075.92|1079.95|1075.95|1079.65|1075.65|19
1621261920000|2021-05-17 14:32:00|1079.91|1075.91|1079.98|1075.98|1079.98|1075.98|1079.75|1075.75|29
1621261930000|2021-05-17 14:32:10|1079.95|1075.95|1079.83|1075.83|1080.02|1076.02|1079.61|1075.61|25
1621261940000|2021-05-17 14:32:20|1079.84|1075.84|1079.2|1075.2|1079.9|1075.9|1079.2|1075.2|21
1621261950000|2021-05-17 14:32:30|1079.11|1075.11|1079.35|1075.35|1079.48|1075.48|1079.07|1075.07|20
1621261960000|2021-05-17 14:32:40|1079.34|1075.34|1079.04|1075.04|1079.54|1075.54|1079.04|1075.04|23
1621261970000|2021-05-17 14:32:50|1079.09|1075.09|1079.14|1075.14|1079.15|1075.15|1078.94|1074.94|24
1621261980000|2021-05-17 14:33:00|1078.92|1074.92|1078.2|1074.2|1078.94|1074.94|1078.2|1074.2|24
1621261990000|2021-05-17 14:33:10|1078.33|1074.33|1078.23|1074.23|1078.49|1074.49|1078.2|1074.2|18
1621262000000|2021-05-17 14:33:20|1078.49|1074.49|1077.59|1073.59|1078.49|1074.49|1077.58|1073.58|12
1621262010000|2021-05-17 14:33:30|1077.71|1073.71|1077.33|1073.33|1077.77|1073.77|1077.31|1073.31|21
1621262020000|2021-05-17 14:33:40|1077.3|1073.3|1077.12|1073.12|1077.4|1073.4|1076.88|1072.88|25
1621262030000|2021-05-17 14:33:50|1077.1|1073.1|1077.37|1073.37|1077.49|1073.49|1077.1|1073.1|14
1621262040000|2021-05-17 14:34:00|1077.38|1073.38|1077.5|1073.5|1077.5|1073.5|1077.06|1073.06|16
1621262050000|2021-05-17 14:34:10|1077.69|1073.69|1078.44|1074.44|1078.77|1074.77|1077.69|1073.69|17
1621262060000|2021-05-17 14:34:20|1078.92|1074.92|1079.2|1075.2|1079.21|1075.21|1078.8|1074.8|11
1621262070000|2021-05-17 14:34:30|1079.06|1075.06|1077.84|1073.84|1079.2|1075.2|1077.71|1073.71|23
1621262080000|2021-05-17 14:34:40|1077.75|1073.75|1076.57|1072.57|1078.04|1074.04|1076.54|1072.54|24
1621262090000|2021-05-17 14:34:50|1076.64|1072.64|1074.99|1070.99|1076.64|1072.64|1074.93|1070.93|20
1621262100000|2021-05-17 14:35:00|1075.11|1071.11|1075.02|1071.02|1075.16|1071.16|1075.02|1071.02|15
1621262110000|2021-05-17 14:35:10|1075.04|1071.04|1074.83|1070.83|1075.2|1071.2|1074.8|1070.8|21
1621262120000|2021-05-17 14:35:20|1074.84|1070.84|1073.62|1069.62|1074.84|1070.84|1073.62|1069.62|14
1621262130000|2021-05-17 14:35:30|1073.46|1069.46|1071.47|1067.47|1073.46|1069.46|1071.44|1067.44|19
1621262140000|2021-05-17 14:35:40|1071.5|1067.5|1071.23|1067.23|1072|1068|1071.22|1067.22|9
1621262150000|2021-05-17 14:35:50|1071.13|1067.13|1068.74|1064.74|1071.13|1067.13|1068.31|1064.31|26
1621262160000|2021-05-17 14:36:00|1068.73|1064.73|1067.66|1063.66|1068.73|1064.73|1067.59|1063.59|25
1621262170000|2021-05-17 14:36:10|1067.65|1063.65|1069.33|1065.33|1069.33|1065.33|1067.65|1063.65|20
1621262180000|2021-05-17 14:36:20|1069.34|1065.34|1070.53|1066.53|1070.62|1066.62|1069.33|1065.33|25
1621262190000|2021-05-17 14:36:30|1070.62|1066.62|1069.98|1065.98|1070.64|1066.64|1069.97|1065.97|28
1621262200000|2021-05-17 14:36:40|1069.99|1065.99|1070.52|1066.52|1070.54|1066.54|1069.99|1065.99|12
1621262210000|2021-05-17 14:36:50|1070.58|1066.58|1070.49|1066.49|1070.59|1066.59|1070.49|1066.49|10
1621262220000|2021-05-17 14:37:00|1070.55|1066.55|1072.54|1068.54|1072.64|1068.64|1070.55|1066.55|22
1621262230000|2021-05-17 14:37:10|1072.94|1068.94|1074.44|1070.44|1074.44|1070.44|1072.87|1068.87|20
1621262240000|2021-05-17 14:37:20|1073.95|1069.95|1076.51|1072.51|1076.51|1072.51|1073.92|1069.92|26
1621262250000|2021-05-17 14:37:30|1076.55|1072.55|1077.96|1073.96|1077.96|1073.96|1076.5|1072.5|30
1621262260000|2021-05-17 14:37:40|1077.49|1073.49|1077.26|1073.26|1077.82|1073.82|1077.26|1073.26|22
1621262270000|2021-05-17 14:37:50|1077.52|1073.52|1076.92|1072.92|1077.7|1073.7|1076.92|1072.92|24
1621262280000|2021-05-17 14:38:00|1077.34|1073.34|1080.14|1076.14|1080.14|1076.14|1077.34|1073.34|26
1621262290000|2021-05-17 14:38:10|1080.15|1076.15|1082.05|1078.05|1082.05|1078.05|1080.15|1076.15|30
1621262300000|2021-05-17 14:38:20|1082.06|1078.06|1081.93|1077.93|1082.33|1078.33|1081.81|1077.81|27
1621262310000|2021-05-17 14:38:30|1081.91|1077.91|1080.65|1076.65|1081.93|1077.93|1080.63|1076.63|31
1621262320000|2021-05-17 14:38:40|1080.68|1076.68|1081.28|1077.28|1081.44|1077.44|1080.62|1076.62|33
1621262330000|2021-05-17 14:38:50|1081.41|1077.41|1081.27|1077.27|1082.09|1078.09|1081.12|1077.12|28
1621262340000|2021-05-17 14:39:00|1081.28|1077.28|1080.49|1076.49|1081.28|1077.28|1079.78|1075.78|31
1621262350000|2021-05-17 14:39:10|1080.48|1076.48|1081.66|1077.66|1081.66|1077.66|1080.47|1076.47|37
1621262360000|2021-05-17 14:39:20|1081.76|1077.76|1082.67|1078.67|1082.67|1078.67|1081.69|1077.69|32
1621262370000|2021-05-17 14:39:30|1082.66|1078.66|1082.87|1078.87|1083.07|1079.07|1082.66|1078.66|32
1621262380000|2021-05-17 14:39:40|1082.88|1078.88|1082.69|1078.69|1083.09|1079.09|1082.18|1078.18|30
1621262390000|2021-05-17 14:39:50|1082.66|1078.66|1082.58|1078.58|1082.95|1078.95|1082.4|1078.4|34
1621262400000|2021-05-17 14:40:00|1082.61|1078.61|1082.8|1078.8|1082.88|1078.88|1082.44|1078.44|34
1621262410000|2021-05-17 14:40:10|1082.89|1078.89|1084.97|1080.97|1084.97|1080.97|1082.84|1078.84|33
1621262420000|2021-05-17 14:40:20|1084.68|1080.68|1084.84|1080.84|1085.2|1081.2|1084.44|1080.44|37
1621262430000|2021-05-17 14:40:30|1084.83|1080.83|1083.92|1079.92|1084.99|1080.99|1083.92|1079.92|35
1621262440000|2021-05-17 14:40:40|1083.93|1079.93|1084.26|1080.26|1084.26|1080.26|1083.12|1079.12|34
1621262450000|2021-05-17 14:40:50|1084.28|1080.28|1084.68|1080.68|1084.85|1080.85|1084.28|1080.28|32
1621262460000|2021-05-17 14:41:00|1084.7|1080.7|1084.9|1080.9|1086.06|1082.06|1084.54|1080.54|32
1621262470000|2021-05-17 14:41:10|1085.08|1081.08|1083.32|1079.32|1085.08|1081.08|1083.26|1079.26|36
1621262480000|2021-05-17 14:41:20|1083.11|1079.11|1083.25|1079.25|1083.6|1079.6|1083.11|1079.11|33
1621262490000|2021-05-17 14:41:30|1083.21|1079.21|1084.45|1080.45|1084.51|1080.51|1083.18|1079.18|32
1621262500000|2021-05-17 14:41:40|1084.44|1080.44|1086.62|1082.62|1086.9|1082.9|1084.29|1080.29|35
1621262510000|2021-05-17 14:41:50|1086.47|1082.47|1088.55|1084.55|1088.66|1084.66|1086.47|1082.47|36
1621262520000|2021-05-17 14:42:00|1088.37|1084.37|1087.15|1083.15|1088.45|1084.45|1087.03|1083.03|35
1621262530000|2021-05-17 14:42:10|1087.11|1083.11|1085.92|1081.92|1087.28|1083.28|1085.82|1081.82|36
1621262540000|2021-05-17 14:42:20|1085.7|1081.7|1086.57|1082.57|1086.59|1082.59|1085.21|1081.21|33
1621262550000|2021-05-17 14:42:30|1086.59|1082.59|1086.12|1082.12|1086.59|1082.59|1085.42|1081.42|35
1621262560000|2021-05-17 14:42:40|1086.33|1082.33|1085.6|1081.6|1086.77|1082.77|1085.6|1081.6|32
1621262570000|2021-05-17 14:42:50|1085.45|1081.45|1085.27|1081.27|1085.5|1081.5|1085.02|1081.02|32
1621262580000|2021-05-17 14:43:00|1085.17|1081.17|1085.82|1081.82|1086.1|1082.1|1085.17|1081.17|34
1621262590000|2021-05-17 14:43:10|1085.74|1081.74|1085.4|1081.4|1085.74|1081.74|1085.4|1081.4|22
1621262600000|2021-05-17 14:43:20|1085.41|1081.41|1084.15|1080.15|1085.45|1081.45|1084.15|1080.15|27
1621262610000|2021-05-17 14:43:30|1084.01|1080.01|1083.52|1079.52|1084.01|1080.01|1083.52|1079.52|30
1621262620000|2021-05-17 14:43:40|1083.5|1079.5|1082.88|1078.88|1083.57|1079.57|1082.73|1078.73|31
1621262630000|2021-05-17 14:43:50|1083.01|1079.01|1082.98|1078.98|1083.4|1079.4|1082.96|1078.96|33
1621262640000|2021-05-17 14:44:00|1083.05|1079.05|1083.21|1079.21|1083.85|1079.85|1083.05|1079.05|32
1621262650000|2021-05-17 14:44:10|1083.26|1079.26|1081.87|1077.87|1083.32|1079.32|1081.87|1077.87|29
1621262660000|2021-05-17 14:44:20|1081.79|1077.79|1081.97|1077.97|1082.31|1078.31|1081.57|1077.57|33
1621262670000|2021-05-17 14:44:30|1081.69|1077.69|1081.25|1077.25|1081.82|1077.82|1081.16|1077.16|32
1621262680000|2021-05-17 14:44:40|1081.24|1077.24|1080.87|1076.87|1081.24|1077.24|1080.7|1076.7|33
1621262690000|2021-05-17 14:44:50|1080.91|1076.91|1081.48|1077.48|1081.98|1077.98|1080.86|1076.86|35
1621262700000|2021-05-17 14:45:00|1081.29|1077.29|1080.81|1076.81|1081.29|1077.29|1080.45|1076.45|35
1621262710000|2021-05-17 14:45:10|1081.14|1077.14|1083.8|1079.8|1083.8|1079.8|1081.14|1077.14|38
1621262720000|2021-05-17 14:45:20|1083.98|1079.98|1085.7|1081.7|1086.45|1082.45|1083.98|1079.98|38
1621262730000|2021-05-17 14:45:30|1085.69|1081.69|1085.9|1081.9|1086.53|1082.53|1085.49|1081.49|32
1621262740000|2021-05-17 14:45:40|1085.92|1081.92|1086.5|1082.5|1086.5|1082.5|1085.32|1081.32|36
1621262750000|2021-05-17 14:45:50|1086.48|1082.48|1085.67|1081.67|1086.71|1082.71|1085.59|1081.59|31
1621262760000|2021-05-17 14:46:00|1085.7|1081.7|1086.98|1082.98|1086.98|1082.98|1085.7|1081.7|28
1621262770000|2021-05-17 14:46:10|1086.88|1082.88|1088.44|1084.44|1088.56|1084.56|1086.88|1082.88|31
1621262780000|2021-05-17 14:46:20|1088.43|1084.43|1088.14|1084.14|1088.43|1084.43|1087.67|1083.67|29
1621262790000|2021-05-17 14:46:30|1088.16|1084.16|1088.66|1084.66|1088.71|1084.71|1088.16|1084.16|28
1621262800000|2021-05-17 14:46:40|1088.67|1084.67|1087.88|1083.88|1088.71|1084.71|1087.84|1083.84|26
1621262810000|2021-05-17 14:46:50|1087.87|1083.87|1088.25|1084.25|1088.75|1084.75|1087.82|1083.82|36
1621262820000|2021-05-17 14:47:00|1088.43|1084.43|1088.85|1084.85|1088.98|1084.98|1088.43|1084.43|33
1621262830000|2021-05-17 14:47:10|1088.89|1084.89|1088.51|1084.51|1088.9|1084.9|1088.5|1084.5|29
1621262840000|2021-05-17 14:47:20|1088.47|1084.47|1088.74|1084.74|1089.1|1085.1|1088.45|1084.45|34
1621262850000|2021-05-17 14:47:30|1088.78|1084.78|1087.26|1083.26|1088.78|1084.78|1087.16|1083.16|39
1621262860000|2021-05-17 14:47:40|1087.25|1083.25|1087.69|1083.69|1087.75|1083.75|1087.25|1083.25|35
1621262870000|2021-05-17 14:47:50|1087.68|1083.68|1088.14|1084.14|1088.23|1084.23|1087.68|1083.68|26
1621262880000|2021-05-17 14:48:00|1088.13|1084.13|1088.74|1084.74|1088.74|1084.74|1087.82|1083.82|25
1621262890000|2021-05-17 14:48:10|1088.75|1084.75|1088.37|1084.37|1088.75|1084.75|1088.37|1084.37|22
1621262900000|2021-05-17 14:48:20|1088.39|1084.39|1088.74|1084.74|1089.13|1085.13|1088.16|1084.16|32
1621262910000|2021-05-17 14:48:30|1088.73|1084.73|1089.02|1085.02|1089.1|1085.1|1088.65|1084.65|28
1621262920000|2021-05-17 14:48:40|1088.99|1084.99|1088.63|1084.63|1089.05|1085.05|1088.59|1084.59|27
1621262930000|2021-05-17 14:48:50|1088.64|1084.64|1088.45|1084.45|1088.64|1084.64|1088.32|1084.32|27
1621262940000|2021-05-17 14:49:00|1088.44|1084.44|1088.44|1084.44|1088.55|1084.55|1088.35|1084.35|19
1621262950000|2021-05-17 14:49:10|1088.45|1084.45|1088.5|1084.5|1088.99|1084.99|1088.45|1084.45|31
1621262960000|2021-05-17 14:49:20|1088.49|1084.49|1089.07|1085.07|1089.3|1085.3|1088.4|1084.4|31
1621262970000|2021-05-17 14:49:30|1089.05|1085.05|1089.86|1085.86|1089.95|1085.95|1089.05|1085.05|19
1621262980000|2021-05-17 14:49:40|1089.87|1085.87|1088.75|1084.75|1089.87|1085.87|1088.75|1084.75|32
1621262990000|2021-05-17 14:49:50|1088.77|1084.77|1089.79|1085.79|1089.79|1085.79|1088.68|1084.68|29
1621263000000|2021-05-17 14:50:00|1089.78|1085.78|1088.66|1084.66|1089.85|1085.85|1088.66|1084.66|30
1621263010000|2021-05-17 14:50:10|1088.68|1084.68|1088.87|1084.87|1089.03|1085.03|1088.63|1084.63|28
1621263020000|2021-05-17 14:50:20|1088.88|1084.88|1089.02|1085.02|1089.04|1085.04|1088.45|1084.45|31
1621263030000|2021-05-17 14:50:30|1089.18|1085.18|1088.33|1084.33|1089.19|1085.19|1088.3|1084.3|29
1621263040000|2021-05-17 14:50:40|1088.32|1084.32|1087.81|1083.81|1088.33|1084.33|1087.79|1083.79|29
1621263050000|2021-05-17 14:50:50|1087.77|1083.77|1087.07|1083.07|1087.77|1083.77|1086.96|1082.96|31
1621263060000|2021-05-17 14:51:00|1087.08|1083.08|1086.74|1082.74|1087.31|1083.31|1086.74|1082.74|24
1621263070000|2021-05-17 14:51:10|1086.67|1082.67|1086.11|1082.11|1086.67|1082.67|1086.11|1082.11|30
1621263080000|2021-05-17 14:51:20|1086.17|1082.17|1085.96|1081.96|1086.17|1082.17|1085.78|1081.78|32
1621263090000|2021-05-17 14:51:30|1085.97|1081.97|1085.55|1081.55|1085.97|1081.97|1085.55|1081.55|28
1621263100000|2021-05-17 14:51:40|1085.53|1081.53|1085.67|1081.67|1085.67|1081.67|1085.1|1081.1|38
1621263110000|2021-05-17 14:51:50|1085.7|1081.7|1085.34|1081.34|1085.87|1081.87|1085.34|1081.34|25
1621263120000|2021-05-17 14:52:00|1085.33|1081.33|1085.64|1081.64|1085.64|1081.64|1085.33|1081.33|23
1621263130000|2021-05-17 14:52:10|1085.57|1081.57|1085.11|1081.11|1085.61|1081.61|1085.08|1081.08|33
1621263140000|2021-05-17 14:52:20|1085.15|1081.15|1087.1|1083.1|1087.1|1083.1|1085.15|1081.15|29
1621263150000|2021-05-17 14:52:30|1087.11|1083.11|1088.11|1084.11|1088.25|1084.25|1087.04|1083.04|22
1621263160000|2021-05-17 14:52:40|1088.1|1084.1|1086.55|1082.55|1088.1|1084.1|1086.53|1082.53|36
1621263170000|2021-05-17 14:52:50|1086.57|1082.57|1086.61|1082.61|1086.61|1082.61|1086.44|1082.44|31
1621263180000|2021-05-17 14:53:00|1086.68|1082.68|1086.65|1082.65|1087.41|1083.41|1086.65|1082.65|36
1621263190000|2021-05-17 14:53:10|1086.55|1082.55|1085.87|1081.87|1086.56|1082.56|1085.49|1081.49|30
1621263200000|2021-05-17 14:53:20|1085.85|1081.85|1085.84|1081.84|1086.22|1082.22|1085.68|1081.68|31
1621263210000|2021-05-17 14:53:30|1085.82|1081.82|1086.12|1082.12|1086.27|1082.27|1085.77|1081.77|22
1621263220000|2021-05-17 14:53:40|1086.05|1082.05|1086.86|1082.86|1086.88|1082.88|1086.05|1082.05|28
1621263230000|2021-05-17 14:53:50|1086.85|1082.85|1086.31|1082.31|1086.86|1082.86|1086.08|1082.08|27
1621263240000|2021-05-17 14:54:00|1086.49|1082.49|1086.11|1082.11|1086.86|1082.86|1086.11|1082.11|22
1621263250000|2021-05-17 14:54:10|1086.26|1082.26|1085.71|1081.71|1086.28|1082.28|1085.53|1081.53|28
1621263260000|2021-05-17 14:54:20|1085.53|1081.53|1086.6|1082.6|1086.62|1082.62|1085.53|1081.53|24
1621263270000|2021-05-17 14:54:30|1086.63|1082.63|1086.73|1082.73|1087.04|1083.04|1086.63|1082.63|20
1621263280000|2021-05-17 14:54:40|1086.77|1082.77|1087.2|1083.2|1087.5|1083.5|1086.54|1082.54|30
1621263290000|2021-05-17 14:54:50|1087.21|1083.21|1087.93|1083.93|1087.94|1083.94|1086.91|1082.91|26
1621263300000|2021-05-17 14:55:00|1087.94|1083.94|1087.29|1083.29|1088.44|1084.44|1087.26|1083.26|37
1621263310000|2021-05-17 14:55:10|1087.3|1083.3|1087.26|1083.26|1087.52|1083.52|1087.26|1083.26|32
1621263320000|2021-05-17 14:55:20|1087.21|1083.21|1086.58|1082.58|1087.22|1083.22|1086.43|1082.43|33
1621263330000|2021-05-17 14:55:30|1086.59|1082.59|1086.59|1082.59|1086.65|1082.65|1086.29|1082.29|26
1621263340000|2021-05-17 14:55:40|1086.6|1082.6|1086.6|1082.6|1086.63|1082.63|1086.32|1082.32|30
1621263350000|2021-05-17 14:55:50|1086.61|1082.61|1087.07|1083.07|1087.26|1083.26|1086.61|1082.61|25
1621263360000|2021-05-17 14:56:00|1087.22|1083.22|1088.5|1084.5|1088.5|1084.5|1087.07|1083.07|21
1621263370000|2021-05-17 14:56:10|1088.48|1084.48|1088.57|1084.57|1088.67|1084.67|1088.26|1084.26|32
1621263380000|2021-05-17 14:56:20|1088.58|1084.58|1088.32|1084.32|1088.68|1084.68|1088.32|1084.32|23
1621263390000|2021-05-17 14:56:30|1088.26|1084.26|1089|1085|1089|1085|1088.24|1084.24|24
1621263400000|2021-05-17 14:56:40|1088.99|1084.99|1088.25|1084.25|1089|1085|1088.23|1084.23|30
1621263410000|2021-05-17 14:56:50|1088.24|1084.24|1088.29|1084.29|1088.43|1084.43|1088.2|1084.2|19
1621263420000|2021-05-17 14:57:00|1088.44|1084.44|1088.42|1084.42|1088.58|1084.58|1088.37|1084.37|32
1621263430000|2021-05-17 14:57:10|1088.43|1084.43|1088.45|1084.45|1088.51|1084.51|1088.37|1084.37|21
1621263440000|2021-05-17 14:57:20|1088.48|1084.48|1088.03|1084.03|1088.48|1084.48|1088.02|1084.02|28
1621263450000|2021-05-17 14:57:30|1087.93|1083.93|1088.27|1084.27|1088.37|1084.37|1087.83|1083.83|27
1621263460000|2021-05-17 14:57:40|1088.28|1084.28|1088.54|1084.54|1088.54|1084.54|1088.28|1084.28|24
1621263470000|2021-05-17 14:57:50|1088.66|1084.66|1088.73|1084.73|1088.92|1084.92|1088.5|1084.5|19
1621263480000|2021-05-17 14:58:00|1088.79|1084.79|1088.88|1084.88|1089.1|1085.1|1088.78|1084.78|24
1621263490000|2021-05-17 14:58:10|1088.94|1084.94|1088.67|1084.67|1088.94|1084.94|1088.66|1084.66|30
1621263500000|2021-05-17 14:58:20|1088.66|1084.66|1087.18|1083.18|1088.66|1084.66|1087.16|1083.16|25
1621263510000|2021-05-17 14:58:30|1087.19|1083.19|1087.48|1083.48|1087.48|1083.48|1086.91|1082.91|35
1621263520000|2021-05-17 14:58:40|1087.55|1083.55|1087.89|1083.89|1088.31|1084.31|1087.53|1083.53|25
1621263530000|2021-05-17 14:58:50|1087.87|1083.87|1086.91|1082.91|1087.87|1083.87|1086.91|1082.91|25
1621263540000|2021-05-17 14:59:00|1086.93|1082.93|1086.95|1082.95|1087.32|1083.32|1086.73|1082.73|32
1621263550000|2021-05-17 14:59:10|1086.93|1082.93|1087.09|1083.09|1087.1|1083.1|1086.92|1082.92|15
1621263560000|2021-05-17 14:59:20|1087.13|1083.13|1087.52|1083.52|1087.7|1083.7|1087.13|1083.13|19
1621263570000|2021-05-17 14:59:30|1087.51|1083.51|1086.54|1082.54|1087.66|1083.66|1086.54|1082.54|32
1621263580000|2021-05-17 14:59:40|1086.53|1082.53|1086.26|1082.26|1086.77|1082.77|1086.26|1082.26|30
1621263590000|2021-05-17 14:59:50|1086.25|1082.25|1087.46|1083.46|1087.49|1083.49|1086.24|1082.24|31
1621263600000|2021-05-17 15:00:00|1087.45|1083.45|1088.47|1084.47|1088.47|1084.47|1087.29|1083.29|36
1621263610000|2021-05-17 15:00:10|1088.48|1084.48|1090.48|1086.48|1090.48|1086.48|1088.46|1084.46|32
1621263620000|2021-05-17 15:00:20|1090.49|1086.49|1092.51|1088.51|1092.51|1088.51|1090.49|1086.49|32
1621263630000|2021-05-17 15:00:30|1092.56|1088.56|1093.39|1089.39|1093.39|1089.39|1092.56|1088.56|24
1621263640000|2021-05-17 15:00:40|1093.38|1089.38|1095.98|1091.98|1096.07|1092.07|1093.38|1089.38|31
1621263650000|2021-05-17 15:00:50|1095.99|1091.99|1096.04|1092.04|1096.76|1092.76|1095.96|1091.96|29
1621263660000|2021-05-17 15:01:00|1096.24|1092.24|1095.83|1091.83|1096.24|1092.24|1095.4|1091.4|31
1621263670000|2021-05-17 15:01:10|1095.64|1091.64|1092.97|1088.97|1095.64|1091.64|1092.97|1088.97|34
1621263680000|2021-05-17 15:01:20|1093.01|1089.01|1093.27|1089.27|1093.81|1089.81|1092.6|1088.6|31
1621263690000|2021-05-17 15:01:30|1093.16|1089.16|1092.91|1088.91|1093.16|1089.16|1092.64|1088.64|26
1621263700000|2021-05-17 15:01:40|1092.9|1088.9|1092.41|1088.41|1092.9|1088.9|1092.41|1088.41|30
1621263710000|2021-05-17 15:01:50|1092.38|1088.38|1091.94|1087.94|1092.38|1088.38|1091.93|1087.93|36
1621263720000|2021-05-17 15:02:00|1091.91|1087.91|1091.23|1087.23|1091.91|1087.91|1091.12|1087.12|32
1621263730000|2021-05-17 15:02:10|1091.22|1087.22|1090.18|1086.18|1091.32|1087.32|1090.18|1086.18|36
1621263740000|2021-05-17 15:02:20|1090.14|1086.14|1088.9|1084.9|1090.14|1086.14|1088.9|1084.9|31
1621263750000|2021-05-17 15:02:30|1088.68|1084.68|1088.06|1084.06|1088.68|1084.68|1087.88|1083.88|34
1621263760000|2021-05-17 15:02:40|1088.05|1084.05|1086.53|1082.53|1088.05|1084.05|1086.51|1082.51|29
1621263770000|2021-05-17 15:02:50|1086.52|1082.52|1085.4|1081.4|1086.53|1082.53|1085.4|1081.4|33
1621263780000|2021-05-17 15:03:00|1085.41|1081.41|1083.3|1079.3|1085.61|1081.61|1083.3|1079.3|27
1621263790000|2021-05-17 15:03:10|1083.36|1079.36|1081.48|1077.48|1083.36|1079.36|1081.25|1077.25|31
1621263800000|2021-05-17 15:03:20|1081.51|1077.51|1081.17|1077.17|1081.96|1077.96|1081.17|1077.17|33
1621263810000|2021-05-17 15:03:30|1081.14|1077.14|1081.78|1077.78|1081.79|1077.79|1080.68|1076.68|37
1621263820000|2021-05-17 15:03:40|1081.81|1077.81|1082.66|1078.66|1083.32|1079.32|1081.81|1077.81|37
1621263830000|2021-05-17 15:03:50|1082.33|1078.33|1082.35|1078.35|1082.57|1078.57|1082.1|1078.1|32
1621263840000|2021-05-17 15:04:00|1082.41|1078.41|1083.76|1079.76|1083.95|1079.95|1082.38|1078.38|32
1621263850000|2021-05-17 15:04:10|1083.85|1079.85|1082.97|1078.97|1083.9|1079.9|1082.94|1078.94|34
1621263860000|2021-05-17 15:04:20|1083.07|1079.07|1082.66|1078.66|1083.08|1079.08|1082.24|1078.24|32
1621263870000|2021-05-17 15:04:30|1082.71|1078.71|1081.61|1077.61|1082.78|1078.78|1081.48|1077.48|34
1621263880000|2021-05-17 15:04:40|1081.68|1077.68|1081.57|1077.57|1081.68|1077.68|1079.68|1075.68|40
1621263890000|2021-05-17 15:04:50|1082.02|1078.02|1080.66|1076.66|1082.12|1078.12|1080.44|1076.44|37
1621263900000|2021-05-17 15:05:00|1080.69|1076.69|1079.33|1075.33|1080.69|1076.69|1079.03|1075.03|35
1621263910000|2021-05-17 15:05:10|1079.34|1075.34|1078.89|1074.89|1079.44|1075.44|1078.89|1074.89|35
1621263920000|2021-05-17 15:05:20|1078.88|1074.88|1079.04|1075.04|1079.09|1075.09|1078.55|1074.55|27
1621263930000|2021-05-17 15:05:30|1079.15|1075.15|1079.06|1075.06|1079.59|1075.59|1079.06|1075.06|35
1621263940000|2021-05-17 15:05:40|1079.11|1075.11|1078.78|1074.78|1079.21|1075.21|1078.78|1074.78|29
1621263950000|2021-05-17 15:05:50|1078.81|1074.81|1077.46|1073.46|1078.81|1074.81|1077.46|1073.46|35
1621263960000|2021-05-17 15:06:00|1077.5|1073.5|1077.66|1073.66|1077.73|1073.73|1077|1073|30
1621263970000|2021-05-17 15:06:10|1078|1074|1079.22|1075.22|1079.22|1075.22|1077.92|1073.92|33
1621263980000|2021-05-17 15:06:20|1078.82|1074.82|1079.2|1075.2|1079.63|1075.63|1078.82|1074.82|20
1621263990000|2021-05-17 15:06:30|1079.23|1075.23|1079.71|1075.71|1080.04|1076.04|1079.23|1075.23|25
1621264000000|2021-05-17 15:06:40|1079.67|1075.67|1080.33|1076.33|1081.14|1077.14|1079.28|1075.28|29
1621264010000|2021-05-17 15:06:50|1080.3|1076.3|1079.89|1075.89|1080.3|1076.3|1078.72|1074.72|39
1621264020000|2021-05-17 15:07:00|1079.9|1075.9|1080.57|1076.57|1081.02|1077.02|1079.75|1075.75|35
1621264030000|2021-05-17 15:07:10|1080.58|1076.58|1080.99|1076.99|1080.99|1076.99|1080.19|1076.19|33
1621264040000|2021-05-17 15:07:20|1081.05|1077.05|1082.1|1078.1|1082.16|1078.16|1081.05|1077.05|30
1621264050000|2021-05-17 15:07:30|1082.13|1078.13|1082.56|1078.56|1082.74|1078.74|1081.39|1077.39|23
1621264060000|2021-05-17 15:07:40|1082.77|1078.77|1082.78|1078.78|1083.39|1079.39|1082.16|1078.16|31
1621264070000|2021-05-17 15:07:50|1083.11|1079.11|1084.7|1080.7|1084.7|1080.7|1081.39|1077.39|27
1621264080000|2021-05-17 15:08:00|1084.72|1080.72|1085.7|1081.7|1085.74|1081.74|1084.72|1080.72|22
1621264090000|2021-05-17 15:08:10|1085.52|1081.52|1085.81|1081.81|1085.99|1081.99|1085.52|1081.52|35
1621264100000|2021-05-17 15:08:20|1085.89|1081.89|1082.94|1078.94|1085.89|1081.89|1082.89|1078.89|36
1621264110000|2021-05-17 15:08:30|1082.85|1078.85|1081.21|1077.21|1082.88|1078.88|1080.97|1076.97|37
1621264120000|2021-05-17 15:08:40|1081.16|1077.16|1080.99|1076.99|1081.68|1077.68|1080.99|1076.99|36
1621264130000|2021-05-17 15:08:50|1080.92|1076.92|1079.53|1075.53|1081.05|1077.05|1079.53|1075.53|22
1621264140000|2021-05-17 15:09:00|1079.49|1075.49|1080.61|1076.61|1080.68|1076.68|1079.36|1075.36|34
1621264150000|2021-05-17 15:09:10|1080.65|1076.65|1080|1076|1080.65|1076.65|1079.63|1075.63|37
1621264160000|2021-05-17 15:09:20|1079.98|1075.98|1077.19|1073.19|1079.98|1075.98|1077.16|1073.16|37
1621264170000|2021-05-17 15:09:30|1077.09|1073.09|1075.76|1071.76|1077.09|1073.09|1075.76|1071.76|33
1621264180000|2021-05-17 15:09:40|1075.77|1071.77|1075.35|1071.35|1075.77|1071.77|1074.62|1070.62|36
1621264190000|2021-05-17 15:09:50|1075.31|1071.31|1075.84|1071.84|1075.84|1071.84|1074.89|1070.89|32
1621264200000|2021-05-17 15:10:00|1075.9|1071.9|1075.78|1071.78|1077.03|1073.03|1075.68|1071.68|38
1621264210000|2021-05-17 15:10:10|1075.73|1071.73|1075.79|1071.79|1075.79|1071.79|1075.19|1071.19|32
1621264220000|2021-05-17 15:10:20|1075.63|1071.63|1074.79|1070.79|1075.63|1071.63|1074.76|1070.76|34
1621264230000|2021-05-17 15:10:30|1074.78|1070.78|1074.19|1070.19|1074.78|1070.78|1074.06|1070.06|31
1621264240000|2021-05-17 15:10:40|1074.32|1070.32|1073.64|1069.64|1074.32|1070.32|1073.58|1069.58|24
1621264250000|2021-05-17 15:10:50|1073.58|1069.58|1075.22|1071.22|1075.23|1071.23|1073.48|1069.48|36
1621264260000|2021-05-17 15:11:00|1075.29|1071.29|1075.22|1071.22|1075.33|1071.33|1074.23|1070.23|37
1621264270000|2021-05-17 15:11:10|1075.1|1071.1|1075.8|1071.8|1076.12|1072.12|1075.1|1071.1|25
1621264280000|2021-05-17 15:11:20|1075.3|1071.3|1074.95|1070.95|1075.32|1071.32|1074.79|1070.79|35
1621264290000|2021-05-17 15:11:30|1074.93|1070.93|1074.58|1070.58|1074.94|1070.94|1074.57|1070.57|30
1621264300000|2021-05-17 15:11:40|1074.57|1070.57|1074.11|1070.11|1074.68|1070.68|1073.81|1069.81|36
1621264310000|2021-05-17 15:11:50|1074.48|1070.48|1074.05|1070.05|1074.82|1070.82|1073.93|1069.93|28
1621264320000|2021-05-17 15:12:00|1073.97|1069.97|1073.51|1069.51|1074.04|1070.04|1073.14|1069.14|31
1621264330000|2021-05-17 15:12:10|1073.68|1069.68|1072.78|1068.78|1074.28|1070.28|1072.78|1068.78|38
1621264340000|2021-05-17 15:12:20|1072.68|1068.68|1071.19|1067.19|1072.68|1068.68|1070.91|1066.91|37
1621264350000|2021-05-17 15:12:30|1071.2|1067.2|1070.67|1066.67|1072.04|1068.04|1070.67|1066.67|35
1621264360000|2021-05-17 15:12:40|1070.79|1066.79|1071.25|1067.25|1071.56|1067.56|1070.49|1066.49|37
1621264370000|2021-05-17 15:12:50|1071.27|1067.27|1073.07|1069.07|1073.07|1069.07|1071.25|1067.25|34
1621264380000|2021-05-17 15:13:00|1073|1069|1073.84|1069.84|1074.16|1070.16|1073|1069|32
1621264390000|2021-05-17 15:13:10|1074.06|1070.06|1073.62|1069.62|1074.47|1070.47|1073.49|1069.49|34
1621264400000|2021-05-17 15:13:20|1073.93|1069.93|1074.23|1070.23|1074.43|1070.43|1073.93|1069.93|28
1621264410000|2021-05-17 15:13:30|1074.3|1070.3|1075.98|1071.98|1075.98|1071.98|1074.3|1070.3|38
1621264420000|2021-05-17 15:13:40|1076.09|1072.09|1076.96|1072.96|1077.09|1073.09|1076.09|1072.09|27
1621264430000|2021-05-17 15:13:50|1076.99|1072.99|1078.38|1074.38|1078.57|1074.57|1076.99|1072.99|23
1621264440000|2021-05-17 15:14:00|1078.39|1074.39|1079.64|1075.64|1079.77|1075.77|1078.22|1074.22|34
1621264450000|2021-05-17 15:14:10|1079.54|1075.54|1077.14|1073.14|1079.54|1075.54|1077.14|1073.14|29
1621264460000|2021-05-17 15:14:20|1077.05|1073.05|1076.57|1072.57|1077.05|1073.05|1075.77|1071.77|38
1621264470000|2021-05-17 15:14:30|1076.59|1072.59|1076.33|1072.33|1076.69|1072.69|1075.7|1071.7|35
1621264480000|2021-05-17 15:14:40|1076.26|1072.26|1075.04|1071.04|1076.26|1072.26|1074.98|1070.98|36
1621264490000|2021-05-17 15:14:50|1075.03|1071.03|1074.5|1070.5|1075.16|1071.16|1073.96|1069.96|33
1621264500000|2021-05-17 15:15:00|1074.53|1070.53|1072.22|1068.22|1074.64|1070.64|1072.12|1068.12|35
1621264510000|2021-05-17 15:15:10|1072.13|1068.13|1072.25|1068.25|1072.45|1068.45|1072.13|1068.13|31
1621264520000|2021-05-17 15:15:20|1072.12|1068.12|1072.55|1068.55|1073.2|1069.2|1072.12|1068.12|32
1621264530000|2021-05-17 15:15:30|1072.5|1068.5|1073.34|1069.34|1073.34|1069.34|1072.24|1068.24|29
1621264540000|2021-05-17 15:15:40|1073.31|1069.31|1075.39|1071.39|1075.39|1071.39|1073.27|1069.27|23
1621264550000|2021-05-17 15:15:50|1075.2|1071.2|1076.39|1072.39|1076.47|1072.47|1074.85|1070.85|29
1621264560000|2021-05-17 15:16:00|1076.95|1072.95|1078.38|1074.38|1078.38|1074.38|1076.91|1072.91|29
1621264570000|2021-05-17 15:16:10|1078.24|1074.24|1078.89|1074.89|1079.65|1075.65|1078.24|1074.24|31
1621264580000|2021-05-17 15:16:20|1078.88|1074.88|1079.13|1075.13|1079.13|1075.13|1078.88|1074.88|25
1621264590000|2021-05-17 15:16:30|1079.15|1075.15|1079.66|1075.66|1079.66|1075.66|1079.13|1075.13|23
1621264600000|2021-05-17 15:16:40|1079.7|1075.7|1079.93|1075.93|1079.93|1075.93|1079.56|1075.56|21
1621264610000|2021-05-17 15:16:50|1080.35|1076.35|1081.04|1077.04|1081.24|1077.24|1080.35|1076.35|32
1621264620000|2021-05-17 15:17:00|1081.2|1077.2|1079.54|1075.54|1081.26|1077.26|1079.54|1075.54|27
1621264630000|2021-05-17 15:17:10|1079.52|1075.52|1077.6|1073.6|1079.56|1075.56|1077.6|1073.6|36
1621264640000|2021-05-17 15:17:20|1077.66|1073.66|1077.26|1073.26|1078.54|1074.54|1077.26|1073.26|36
1621264650000|2021-05-17 15:17:30|1077.27|1073.27|1074.58|1070.58|1077.28|1073.28|1074.4|1070.4|34
1621264660000|2021-05-17 15:17:40|1074.59|1070.59|1073.83|1069.83|1075.2|1071.2|1073.83|1069.83|30
1621264670000|2021-05-17 15:17:50|1073.86|1069.86|1073.98|1069.98|1073.98|1069.98|1073.7|1069.7|32
1621264680000|2021-05-17 15:18:00|1073.99|1069.99|1074.67|1070.67|1074.7|1070.7|1073.99|1069.99|26
1621264690000|2021-05-17 15:18:10|1074.57|1070.57|1075.32|1071.32|1075.55|1071.55|1074.37|1070.37|31
1621264700000|2021-05-17 15:18:20|1075.61|1071.61|1075.76|1071.76|1076.13|1072.13|1074.98|1070.98|31
1621264710000|2021-05-17 15:18:30|1075.77|1071.77|1077.53|1073.53|1077.69|1073.69|1075.74|1071.74|37
1621264720000|2021-05-17 15:18:40|1077.54|1073.54|1078.74|1074.74|1079.03|1075.03|1077.25|1073.25|33
1621264730000|2021-05-17 15:18:50|1078.7|1074.7|1077.02|1073.02|1078.7|1074.7|1076.97|1072.97|29
1621264740000|2021-05-17 15:19:00|1076.99|1072.99|1075.19|1071.19|1076.99|1072.99|1075.07|1071.07|32
1621264750000|2021-05-17 15:19:10|1075.17|1071.17|1073.75|1069.75|1075.17|1071.17|1073.42|1069.42|33
1621264760000|2021-05-17 15:19:20|1073.74|1069.74|1073.32|1069.32|1073.74|1069.74|1073.16|1069.16|30
1621264770000|2021-05-17 15:19:30|1073.28|1069.28|1073.73|1069.73|1073.79|1069.79|1073.24|1069.24|33
1621264780000|2021-05-17 15:19:40|1073.78|1069.78|1073.94|1069.94|1074.71|1070.71|1073.66|1069.66|29
1621264790000|2021-05-17 15:19:50|1073.95|1069.95|1072.68|1068.68|1073.95|1069.95|1072.68|1068.68|32
1621264800000|2021-05-17 15:20:00|1072.67|1068.67|1074.8|1070.8|1075.2|1071.2|1072.38|1068.38|35
1621264810000|2021-05-17 15:20:10|1074.94|1070.94|1075.44|1071.44|1075.88|1071.88|1074.92|1070.92|26
1621264820000|2021-05-17 15:20:20|1075.49|1071.49|1074.7|1070.7|1075.65|1071.65|1074.69|1070.69|35
1621264830000|2021-05-17 15:20:30|1074.69|1070.69|1073.62|1069.62|1074.69|1070.69|1073.62|1069.62|35
1621264840000|2021-05-17 15:20:40|1073.57|1069.57|1074.57|1070.57|1074.9|1070.9|1073.38|1069.38|34
1621264850000|2021-05-17 15:20:50|1074.64|1070.64|1074.29|1070.29|1074.84|1070.84|1074.17|1070.17|28
1621264860000|2021-05-17 15:21:00|1074.35|1070.35|1076.42|1072.42|1076.42|1072.42|1074.35|1070.35|36
1621264870000|2021-05-17 15:21:10|1076.31|1072.31|1077.26|1073.26|1077.81|1073.81|1076.31|1072.31|29
1621264880000|2021-05-17 15:21:20|1076.8|1072.8|1075.55|1071.55|1076.8|1072.8|1075.49|1071.49|32
1621264890000|2021-05-17 15:21:30|1075.56|1071.56|1075.11|1071.11|1075.56|1071.56|1074.94|1070.94|33
1621264900000|2021-05-17 15:21:40|1075.35|1071.35|1075.42|1071.42|1076.51|1072.51|1075.2|1071.2|33
1621264910000|2021-05-17 15:21:50|1075.41|1071.41|1075.22|1071.22|1075.47|1071.47|1074.31|1070.31|32
1621264920000|2021-05-17 15:22:00|1075.33|1071.33|1075.43|1071.43|1075.44|1071.44|1075.21|1071.21|21
1621264930000|2021-05-17 15:22:10|1075.42|1071.42|1074.16|1070.16|1075.42|1071.42|1074.12|1070.12|37
1621264940000|2021-05-17 15:22:20|1074.04|1070.04|1074.21|1070.21|1074.21|1070.21|1074.03|1070.03|18
1621264950000|2021-05-17 15:22:30|1074.15|1070.15|1073.17|1069.17|1074.15|1070.15|1072.83|1068.83|30
1621264960000|2021-05-17 15:22:40|1073.38|1069.38|1071.17|1067.17|1073.38|1069.38|1071.17|1067.17|32
1621264970000|2021-05-17 15:22:50|1070.98|1066.98|1071.38|1067.38|1071.57|1067.57|1070.58|1066.58|34
1621264980000|2021-05-17 15:23:00|1071.31|1067.31|1072.58|1068.58|1072.58|1068.58|1071.31|1067.31|25
1621264990000|2021-05-17 15:23:10|1072.54|1068.54|1071.66|1067.66|1072.54|1068.54|1071.64|1067.64|26
1621265000000|2021-05-17 15:23:20|1071.77|1067.77|1070.67|1066.67|1071.94|1067.94|1070.51|1066.51|35
1621265010000|2021-05-17 15:23:30|1070.64|1066.64|1070.26|1066.26|1071.13|1067.13|1070.26|1066.26|33
1621265020000|2021-05-17 15:23:40|1070.35|1066.35|1070.39|1066.39|1070.9|1066.9|1070.15|1066.15|34
1621265030000|2021-05-17 15:23:50|1070.35|1066.35|1069.26|1065.26|1070.44|1066.44|1069.26|1065.26|31
1621265040000|2021-05-17 15:24:00|1068.99|1064.99|1068.73|1064.73|1068.99|1064.99|1068.28|1064.28|34
1621265050000|2021-05-17 15:24:10|1068.79|1064.79|1068.59|1064.59|1068.86|1064.86|1068.49|1064.49|35
1621265060000|2021-05-17 15:24:20|1068.54|1064.54|1067.83|1063.83|1068.87|1064.87|1067.79|1063.79|33
1621265070000|2021-05-17 15:24:30|1067.82|1063.82|1068.41|1064.41|1068.42|1064.42|1067.75|1063.75|32
1621265080000|2021-05-17 15:24:40|1068.29|1064.29|1068.43|1064.43|1068.82|1064.82|1067.98|1063.98|32
1621265090000|2021-05-17 15:24:50|1068.35|1064.35|1067.33|1063.33|1068.35|1064.35|1067.32|1063.32|29
1621265100000|2021-05-17 15:25:00|1067.32|1063.32|1068.09|1064.09|1068.1|1064.1|1067.14|1063.14|30
1621265110000|2021-05-17 15:25:10|1068.13|1064.13|1067.7|1063.7|1068.39|1064.39|1067.52|1063.52|38
1621265120000|2021-05-17 15:25:20|1067.61|1063.61|1068.92|1064.92|1069.15|1065.15|1067.61|1063.61|38
1621265130000|2021-05-17 15:25:30|1069.28|1065.28|1071.2|1067.2|1071.2|1067.2|1068.84|1064.84|31
1621265140000|2021-05-17 15:25:40|1071.09|1067.09|1071.56|1067.56|1071.69|1067.69|1070.68|1066.68|32
1621265150000|2021-05-17 15:25:50|1071.45|1067.45|1071.34|1067.34|1071.45|1067.45|1070.48|1066.48|33
1621265160000|2021-05-17 15:26:00|1071.49|1067.49|1072.53|1068.53|1072.53|1068.53|1071.49|1067.49|32
1621265170000|2021-05-17 15:26:10|1072.59|1068.59|1074.95|1070.95|1074.95|1070.95|1072.53|1068.53|20
1621265180000|2021-05-17 15:26:20|1075.04|1071.04|1075.3|1071.3|1075.41|1071.41|1075.04|1071.04|16
1621265190000|2021-05-17 15:26:30|1075.29|1071.29|1075.43|1071.43|1075.55|1071.55|1075.04|1071.04|32
1621265200000|2021-05-17 15:26:40|1075.42|1071.42|1076.38|1072.38|1076.38|1072.38|1075.41|1071.41|20
1621265210000|2021-05-17 15:26:50|1076.37|1072.37|1076.04|1072.04|1076.37|1072.37|1075.57|1071.57|31
1621265220000|2021-05-17 15:27:00|1076.14|1072.14|1076.35|1072.35|1076.38|1072.38|1076.02|1072.02|30
1621265230000|2021-05-17 15:27:10|1076.36|1072.36|1075.73|1071.73|1076.61|1072.61|1075.68|1071.68|28
1621265240000|2021-05-17 15:27:20|1075.64|1071.64|1073.17|1069.17|1075.65|1071.65|1073.17|1069.17|38
1621265250000|2021-05-17 15:27:30|1073.13|1069.13|1069.1|1065.1|1073.13|1069.13|1069.06|1065.06|37
1621265260000|2021-05-17 15:27:40|1069.05|1065.05|1068.17|1064.17|1069.48|1065.48|1068.17|1064.17|32
1621265270000|2021-05-17 15:27:50|1068.22|1064.22|1069.3|1065.3|1069.3|1065.3|1068.11|1064.11|31
1621265280000|2021-05-17 15:28:00|1069.02|1065.02|1070.48|1066.48|1070.8|1066.8|1069.02|1065.02|28
1621265290000|2021-05-17 15:28:10|1070.42|1066.42|1069.75|1065.75|1070.91|1066.91|1069.53|1065.53|35
1621265300000|2021-05-17 15:28:20|1069.65|1065.65|1067.15|1063.15|1069.71|1065.71|1067.02|1063.02|36
1621265310000|2021-05-17 15:28:30|1067.05|1063.05|1067.12|1063.12|1067.87|1063.87|1067.04|1063.04|35
1621265320000|2021-05-17 15:28:40|1067.25|1063.25|1066.19|1062.19|1067.25|1063.25|1066|1062|35
1621265330000|2021-05-17 15:28:50|1066.23|1062.23|1066.14|1062.14|1067.19|1063.19|1066.02|1062.02|36
1621265340000|2021-05-17 15:29:00|1065.99|1061.99|1066.98|1062.98|1067.23|1063.23|1065.97|1061.97|36
1621265350000|2021-05-17 15:29:10|1066.97|1062.97|1069.22|1065.22|1069.25|1065.25|1066.97|1062.97|39
1621265360000|2021-05-17 15:29:20|1069.1|1065.1|1069.74|1065.74|1069.84|1065.84|1069.09|1065.09|29
1621265370000|2021-05-17 15:29:30|1069.84|1065.84|1069.12|1065.12|1069.86|1065.86|1069.05|1065.05|28
1621265380000|2021-05-17 15:29:40|1069.16|1065.16|1068.48|1064.48|1069.19|1065.19|1068|1064|36
1621265390000|2021-05-17 15:29:50|1068.58|1064.58|1068.12|1064.12|1068.58|1064.58|1067.7|1063.7|34
1621265400000|2021-05-17 15:30:00|1068.11|1064.11|1070.01|1066.01|1070.21|1066.21|1068.11|1064.11|36
1621265410000|2021-05-17 15:30:10|1069.99|1065.99|1071.45|1067.45|1071.52|1067.52|1069.9|1065.9|26
1621265420000|2021-05-17 15:30:20|1071.53|1067.53|1070.93|1066.93|1071.53|1067.53|1069.86|1065.86|34
1621265430000|2021-05-17 15:30:30|1071|1067|1071.05|1067.05|1071.37|1067.37|1070.93|1066.93|29
1621265440000|2021-05-17 15:30:40|1071.18|1067.18|1071.04|1067.04|1071.33|1067.33|1070.93|1066.93|20
1621265450000|2021-05-17 15:30:50|1071.12|1067.12|1069.23|1065.23|1071.12|1067.12|1069.12|1065.12|32
1621265460000|2021-05-17 15:31:00|1069.03|1065.03|1067.09|1063.09|1069.05|1065.05|1067.04|1063.04|36
1621265470000|2021-05-17 15:31:10|1067.04|1063.04|1066.53|1062.53|1067.2|1063.2|1066.32|1062.32|33
1621265480000|2021-05-17 15:31:20|1066.66|1062.66|1063.95|1059.95|1066.66|1062.66|1063.95|1059.95|33
1621265490000|2021-05-17 15:31:30|1063.92|1059.92|1062.66|1058.66|1064.25|1060.25|1062.66|1058.66|31
1621265500000|2021-05-17 15:31:40|1062.91|1058.91|1063.14|1059.14|1063.23|1059.23|1062.38|1058.38|32
1621265510000|2021-05-17 15:31:50|1063.11|1059.11|1062.74|1058.74|1063.11|1059.11|1062.7|1058.7|28
1621265520000|2021-05-17 15:32:00|1062.77|1058.77|1063.71|1059.71|1064.27|1060.27|1062.77|1058.77|34
1621265530000|2021-05-17 15:32:10|1063.38|1059.38|1062.84|1058.84|1064.07|1060.07|1062.54|1058.54|35
1621265540000|2021-05-17 15:32:20|1062.85|1058.85|1062.23|1058.23|1063.02|1059.02|1062.21|1058.21|30
1621265550000|2021-05-17 15:32:30|1062.21|1058.21|1062.32|1058.32|1062.74|1058.74|1061.92|1057.92|38
1621265560000|2021-05-17 15:32:40|1062.26|1058.26|1063.07|1059.07|1063.12|1059.12|1062|1058|35
1621265570000|2021-05-17 15:32:50|1063.47|1059.47|1063.42|1059.42|1063.47|1059.47|1062.8|1058.8|27
1621265580000|2021-05-17 15:33:00|1063.44|1059.44|1064.73|1060.73|1066.05|1062.05|1063.44|1059.44|37
1621265590000|2021-05-17 15:33:10|1064.78|1060.78|1064.24|1060.24|1064.78|1060.78|1063.5|1059.5|36
1621265600000|2021-05-17 15:33:20|1064.33|1060.33|1065.99|1061.99|1066.12|1062.12|1064.25|1060.25|32
1621265610000|2021-05-17 15:33:30|1065.91|1061.91|1068.26|1064.26|1068.49|1064.49|1065.88|1061.88|31
1621265620000|2021-05-17 15:33:40|1068.33|1064.33|1067.74|1063.74|1068.48|1064.48|1067.74|1063.74|34
1621265630000|2021-05-17 15:33:50|1067.73|1063.73|1069.09|1065.09|1069.12|1065.12|1067.73|1063.73|19
1621265640000|2021-05-17 15:34:00|1069.08|1065.08|1067.26|1063.26|1069.08|1065.08|1067.26|1063.26|30
1621265650000|2021-05-17 15:34:10|1067.37|1063.37|1065.13|1061.13|1067.37|1063.37|1065.13|1061.13|39
1621265660000|2021-05-17 15:34:20|1064.65|1060.65|1064.16|1060.16|1065.13|1061.13|1064.05|1060.05|36
1621265670000|2021-05-17 15:34:30|1064.17|1060.17|1064.37|1060.37|1065.5|1061.5|1064.02|1060.02|34
1621265680000|2021-05-17 15:34:40|1064.42|1060.42|1062.91|1058.91|1064.55|1060.55|1062.91|1058.91|34
1621265690000|2021-05-17 15:34:50|1062.93|1058.93|1061.63|1057.63|1063.08|1059.08|1061.63|1057.63|31
1621265700000|2021-05-17 15:35:00|1061.7|1057.7|1063.34|1059.34|1063.82|1059.82|1061.7|1057.7|39
1621265710000|2021-05-17 15:35:10|1063.1|1059.1|1062.39|1058.39|1063.1|1059.1|1062.2|1058.2|30
1621265720000|2021-05-17 15:35:20|1062.36|1058.36|1062.08|1058.08|1062.36|1058.36|1061.86|1057.86|28
1621265730000|2021-05-17 15:35:30|1062.05|1058.05|1060.05|1056.05|1062.12|1058.12|1060.05|1056.05|31
1621265740000|2021-05-17 15:35:40|1059.63|1055.63|1060.33|1056.33|1060.62|1056.62|1059.63|1055.63|35
1621265750000|2021-05-17 15:35:50|1060.39|1056.39|1058.49|1054.49|1060.39|1056.39|1058.28|1054.28|38
1621265760000|2021-05-17 15:36:00|1058.5|1054.5|1057.09|1053.09|1058.6|1054.6|1056.9|1052.9|36
1621265770000|2021-05-17 15:36:10|1057.17|1053.17|1056.65|1052.65|1057.17|1053.17|1056.4|1052.4|35
1621265780000|2021-05-17 15:36:20|1056.09|1052.09|1057.48|1053.48|1057.68|1053.68|1056.09|1052.09|38
1621265790000|2021-05-17 15:36:30|1057.47|1053.47|1055.65|1051.65|1057.47|1053.47|1054.31|1050.31|38
1621265800000|2021-05-17 15:36:40|1055.82|1051.82|1053.93|1049.93|1055.82|1051.82|1053.93|1049.93|35
1621265810000|2021-05-17 15:36:50|1053.98|1049.98|1054.2|1050.2|1054.2|1050.2|1053.44|1049.44|29
1621265820000|2021-05-17 15:37:00|1054.21|1050.21|1054.23|1050.23|1054.81|1050.81|1054.16|1050.16|32
1621265830000|2021-05-17 15:37:10|1054.16|1050.16|1053.48|1049.48|1054.17|1050.17|1053.17|1049.17|31
1621265840000|2021-05-17 15:37:20|1053.56|1049.56|1054.21|1050.21|1054.21|1050.21|1053.39|1049.39|25
1621265850000|2021-05-17 15:37:30|1054.2|1050.2|1054.35|1050.35|1054.38|1050.38|1054.17|1050.17|25
1621265860000|2021-05-17 15:37:40|1054.36|1050.36|1058.18|1054.18|1058.18|1054.18|1054.34|1050.34|34
1621265870000|2021-05-17 15:37:50|1058.34|1054.34|1056.42|1052.42|1058.37|1054.37|1056.31|1052.31|33
1621265880000|2021-05-17 15:38:00|1056.48|1052.48|1058.53|1054.53|1058.53|1054.53|1056.25|1052.25|35
1621265890000|2021-05-17 15:38:10|1058.52|1054.52|1057.25|1053.25|1059.17|1055.17|1057.25|1053.25|34
1621265900000|2021-05-17 15:38:20|1057.24|1053.24|1057.25|1053.25|1057.53|1053.53|1057.23|1053.23|30
1621265910000|2021-05-17 15:38:30|1057.22|1053.22|1056.88|1052.88|1057.29|1053.29|1056.17|1052.17|33
1621265920000|2021-05-17 15:38:40|1056.81|1052.81|1056.88|1052.88|1056.88|1052.88|1056.19|1052.19|29
1621265930000|2021-05-17 15:38:50|1056.84|1052.84|1056.45|1052.45|1056.87|1052.87|1056.06|1052.06|28
1621265940000|2021-05-17 15:39:00|1056.41|1052.41|1057.1|1053.1|1057.1|1053.1|1056.17|1052.17|24
1621265950000|2021-05-17 15:39:10|1057.18|1053.18|1056.27|1052.27|1057.39|1053.39|1056.27|1052.27|33
1621265960000|2021-05-17 15:39:20|1056.36|1052.36|1054.74|1050.74|1056.36|1052.36|1054.74|1050.74|32
1621265970000|2021-05-17 15:39:30|1054.27|1050.27|1054.71|1050.71|1054.98|1050.98|1054.25|1050.25|30
1621265980000|2021-05-17 15:39:40|1054.7|1050.7|1054.68|1050.68|1054.7|1050.7|1054.48|1050.48|30
1621265990000|2021-05-17 15:39:50|1054.77|1050.77|1054.03|1050.03|1056.1|1052.1|1054.03|1050.03|37
1621266000000|2021-05-17 15:40:00|1054.05|1050.05|1054.42|1050.42|1054.42|1050.42|1053.84|1049.84|30
1621266010000|2021-05-17 15:40:10|1054.56|1050.56|1055.79|1051.79|1055.92|1051.92|1054.54|1050.54|36
1621266020000|2021-05-17 15:40:20|1055.69|1051.69|1057.36|1053.36|1057.36|1053.36|1055.69|1051.69|35
1621266030000|2021-05-17 15:40:30|1057.33|1053.33|1056.73|1052.73|1057.59|1053.59|1056.71|1052.71|21
1621266040000|2021-05-17 15:40:40|1056.81|1052.81|1056.48|1052.48|1056.87|1052.87|1056.11|1052.11|29
1621266050000|2021-05-17 15:40:50|1056.49|1052.49|1056.78|1052.78|1056.84|1052.84|1056.17|1052.17|34
1621266060000|2021-05-17 15:41:00|1056.74|1052.74|1054.31|1050.31|1056.74|1052.74|1054.26|1050.26|37
1621266070000|2021-05-17 15:41:10|1054.32|1050.32|1053.82|1049.82|1054.32|1050.32|1053.78|1049.78|28
1621266080000|2021-05-17 15:41:20|1053.84|1049.84|1053.81|1049.81|1053.86|1049.86|1053.74|1049.74|27
1621266090000|2021-05-17 15:41:30|1053.78|1049.78|1051.51|1047.51|1053.82|1049.82|1051.46|1047.46|38
1621266100000|2021-05-17 15:41:40|1051.49|1047.49|1052.39|1048.39|1052.54|1048.54|1051.49|1047.49|32
1621266110000|2021-05-17 15:41:50|1052.28|1048.28|1052|1048|1052.67|1048.67|1051.86|1047.86|34
1621266120000|2021-05-17 15:42:00|1051.86|1047.86|1050.45|1046.45|1052.54|1048.54|1050.45|1046.45|34
1621266130000|2021-05-17 15:42:10|1050.57|1046.57|1051.71|1047.71|1052.05|1048.05|1050.57|1046.57|35
1621266140000|2021-05-17 15:42:20|1051.64|1047.64|1050.92|1046.92|1051.72|1047.72|1050.61|1046.61|34
1621266150000|2021-05-17 15:42:30|1051.06|1047.06|1050.91|1046.91|1051.06|1047.06|1050.71|1046.71|33
1621266160000|2021-05-17 15:42:40|1050.9|1046.9|1050.61|1046.61|1051.12|1047.12|1050.54|1046.54|37
1621266170000|2021-05-17 15:42:50|1050.43|1046.43|1049.06|1045.06|1050.51|1046.51|1049.03|1045.03|35
1621266180000|2021-05-17 15:43:00|1049.07|1045.07|1049.47|1045.47|1049.67|1045.67|1048.85|1044.85|34
1621266190000|2021-05-17 15:43:10|1049.71|1045.71|1051.04|1047.04|1051.42|1047.42|1049.71|1045.71|32
1621266200000|2021-05-17 15:43:20|1050.97|1046.97|1050.04|1046.04|1051.08|1047.08|1050.04|1046.04|34
1621266210000|2021-05-17 15:43:30|1050.03|1046.03|1050.24|1046.24|1050.24|1046.24|1049.67|1045.67|27
1621266220000|2021-05-17 15:43:40|1050.42|1046.42|1051.06|1047.06|1051.09|1047.09|1050.42|1046.42|37
1621266230000|2021-05-17 15:43:50|1051.08|1047.08|1050.89|1046.89|1051.08|1047.08|1050.69|1046.69|29
1621266240000|2021-05-17 15:44:00|1050.87|1046.87|1051.66|1047.66|1051.66|1047.66|1050.87|1046.87|29
1621266250000|2021-05-17 15:44:10|1051.7|1047.7|1051.73|1047.73|1053.54|1049.54|1051.67|1047.67|37
1621266260000|2021-05-17 15:44:20|1051.69|1047.69|1052.56|1048.56|1052.6|1048.6|1051.69|1047.69|33
1621266270000|2021-05-17 15:44:30|1052.49|1048.49|1053.96|1049.96|1054.1|1050.1|1052.49|1048.49|30
1621266280000|2021-05-17 15:44:40|1053.95|1049.95|1052.72|1048.72|1053.96|1049.96|1052.6|1048.6|32
1621266290000|2021-05-17 15:44:50|1052.68|1048.68|1053.54|1049.54|1053.54|1049.54|1052.68|1048.68|29
1621266300000|2021-05-17 15:45:00|1053.55|1049.55|1054.97|1050.97|1054.97|1050.97|1053.43|1049.43|31
1621266310000|2021-05-17 15:45:10|1055.15|1051.15|1056.1|1052.1|1056.1|1052.1|1055.15|1051.15|32
1621266320000|2021-05-17 15:45:20|1056.09|1052.09|1058.64|1054.64|1058.64|1054.64|1056.07|1052.07|32
1621266330000|2021-05-17 15:45:30|1058.62|1054.62|1059.5|1055.5|1059.5|1055.5|1057.44|1053.44|37
1621266340000|2021-05-17 15:45:40|1058.71|1054.71|1058.1|1054.1|1058.71|1054.71|1058.06|1054.06|32
1621266350000|2021-05-17 15:45:50|1058.19|1054.19|1058.38|1054.38|1058.65|1054.65|1058.1|1054.1|30
1621266360000|2021-05-17 15:46:00|1058.4|1054.4|1059.34|1055.34|1059.57|1055.57|1058.4|1054.4|25
1621266370000|2021-05-17 15:46:10|1059.36|1055.36|1058.58|1054.58|1059.36|1055.36|1058.58|1054.58|36
1621266380000|2021-05-17 15:46:20|1058.51|1054.51|1056.59|1052.59|1058.51|1054.51|1056.59|1052.59|36
1621266390000|2021-05-17 15:46:30|1056.6|1052.6|1055.6|1051.6|1056.73|1052.73|1055.6|1051.6|34
1621266400000|2021-05-17 15:46:40|1055.59|1051.59|1054.76|1050.76|1055.59|1051.59|1054.42|1050.42|31
1621266410000|2021-05-17 15:46:50|1054.54|1050.54|1053.66|1049.66|1055.02|1051.02|1053.66|1049.66|30
1621266420000|2021-05-17 15:47:00|1053.6|1049.6|1053.7|1049.7|1053.98|1049.98|1053.23|1049.23|34
1621266430000|2021-05-17 15:47:10|1053.68|1049.68|1054.68|1050.68|1054.68|1050.68|1053.55|1049.55|33
1621266440000|2021-05-17 15:47:20|1054.91|1050.91|1056.44|1052.44|1056.82|1052.82|1054.91|1050.91|37
1621266450000|2021-05-17 15:47:30|1056.55|1052.55|1056.85|1052.85|1056.86|1052.86|1056.31|1052.31|37
1621266460000|2021-05-17 15:47:40|1056.83|1052.83|1057.22|1053.22|1057.83|1053.83|1056.83|1052.83|37
1621266470000|2021-05-17 15:47:50|1057.23|1053.23|1057.3|1053.3|1057.41|1053.41|1056.42|1052.42|31
1621266480000|2021-05-17 15:48:00|1057.24|1053.24|1056.44|1052.44|1057.73|1053.73|1056.37|1052.37|35
1621266490000|2021-05-17 15:48:10|1056.8|1052.8|1055.67|1051.67|1057.15|1053.15|1055.65|1051.65|34
1621266500000|2021-05-17 15:48:20|1055.65|1051.65|1054.34|1050.34|1055.65|1051.65|1054.09|1050.09|29
1621266510000|2021-05-17 15:48:30|1054.38|1050.38|1054.49|1050.49|1055.11|1051.11|1054.36|1050.36|33
1621266520000|2021-05-17 15:48:40|1054.54|1050.54|1053.67|1049.67|1055.12|1051.12|1053.64|1049.64|25
1621266530000|2021-05-17 15:48:50|1053.63|1049.63|1054.24|1050.24|1054.31|1050.31|1053.56|1049.56|30
1621266540000|2021-05-17 15:49:00|1054.23|1050.23|1053.45|1049.45|1054.23|1050.23|1053.32|1049.32|26
1621266550000|2021-05-17 15:49:10|1053.78|1049.78|1053.21|1049.21|1053.85|1049.85|1053.09|1049.09|27
1621266560000|2021-05-17 15:49:20|1053.31|1049.31|1050.89|1046.89|1053.33|1049.33|1050.74|1046.74|38
1621266570000|2021-05-17 15:49:30|1050.86|1046.86|1050.54|1046.54|1050.86|1046.86|1049.32|1045.32|35
1621266580000|2021-05-17 15:49:40|1050.56|1046.56|1049.77|1045.77|1051.34|1047.34|1049.6|1045.6|35
1621266590000|2021-05-17 15:49:50|1049.9|1045.9|1049.88|1045.88|1050.33|1046.33|1049.7|1045.7|28
1621266600000|2021-05-17 15:50:00|1049.79|1045.79|1049.82|1045.82|1049.98|1045.98|1049.27|1045.27|35
1621266610000|2021-05-17 15:50:10|1049.83|1045.83|1049.15|1045.15|1050.01|1046.01|1049.12|1045.12|34
1621266620000|2021-05-17 15:50:20|1049.12|1045.12|1046.62|1042.62|1049.12|1045.12|1046.57|1042.57|26
1621266630000|2021-05-17 15:50:30|1046.65|1042.65|1047.15|1043.15|1047.4|1043.4|1046.16|1042.16|38
1621266640000|2021-05-17 15:50:40|1047.23|1043.23|1046.18|1042.18|1047.46|1043.46|1046.1|1042.1|39
1621266650000|2021-05-17 15:50:50|1046.1|1042.1|1046.06|1042.06|1046.1|1042.1|1045.61|1041.61|37
1621266660000|2021-05-17 15:51:00|1046.07|1042.07|1045.93|1041.93|1046.3|1042.3|1045.76|1041.76|37
1621266670000|2021-05-17 15:51:10|1045.8|1041.8|1043.82|1039.82|1045.93|1041.93|1043.82|1039.82|37
1621266680000|2021-05-17 15:51:20|1043.77|1039.77|1044.73|1040.73|1044.97|1040.97|1043.68|1039.68|39
1621266690000|2021-05-17 15:51:30|1044.91|1040.91|1045.62|1041.62|1045.79|1041.79|1044.59|1040.59|36
1621266700000|2021-05-17 15:51:40|1045.72|1041.72|1043.92|1039.92|1045.75|1041.75|1043.67|1039.67|36
1621266710000|2021-05-17 15:51:50|1043.9|1039.9|1044.27|1040.27|1044.76|1040.76|1043.88|1039.88|32
1621266720000|2021-05-17 15:52:00|1044.25|1040.25|1044.95|1040.95|1044.95|1040.95|1043.85|1039.85|33
1621266730000|2021-05-17 15:52:10|1044.92|1040.92|1045.66|1041.66|1045.78|1041.78|1044.62|1040.62|29
1621266740000|2021-05-17 15:52:20|1045.64|1041.64|1045.84|1041.84|1046.36|1042.36|1045.48|1041.48|27
1621266750000|2021-05-17 15:52:30|1045.83|1041.83|1044.47|1040.47|1046.05|1042.05|1044.37|1040.37|36
1621266760000|2021-05-17 15:52:40|1044.45|1040.45|1043.71|1039.71|1044.45|1040.45|1043.71|1039.71|32
1621266770000|2021-05-17 15:52:50|1043.73|1039.73|1043.77|1039.77|1044.25|1040.25|1043.69|1039.69|34
1621266780000|2021-05-17 15:53:00|1043.69|1039.69|1045.33|1041.33|1045.47|1041.47|1043.56|1039.56|34
1621266790000|2021-05-17 15:53:10|1045.34|1041.34|1045.87|1041.87|1045.99|1041.99|1045.34|1041.34|21
1621266800000|2021-05-17 15:53:20|1045.88|1041.88|1047.02|1043.02|1047.41|1043.41|1045.69|1041.69|35
1621266810000|2021-05-17 15:53:30|1047.05|1043.05|1044.82|1040.82|1047.05|1043.05|1044.77|1040.77|33
1621266820000|2021-05-17 15:53:40|1044.81|1040.81|1045.73|1041.73|1045.76|1041.76|1044.75|1040.75|33
1621266830000|2021-05-17 15:53:50|1045.88|1041.88|1046.31|1042.31|1046.75|1042.75|1045.72|1041.72|35
1621266840000|2021-05-17 15:54:00|1046.17|1042.17|1045.83|1041.83|1046.23|1042.23|1045.49|1041.49|39
1621266850000|2021-05-17 15:54:10|1045.89|1041.89|1045.32|1041.32|1045.89|1041.89|1045.14|1041.14|28
1621266860000|2021-05-17 15:54:20|1045.27|1041.27|1045.07|1041.07|1045.27|1041.27|1045.06|1041.06|23
1621266870000|2021-05-17 15:54:30|1045.08|1041.08|1044.68|1040.68|1045.15|1041.15|1044.67|1040.67|28
1621266880000|2021-05-17 15:54:40|1044.69|1040.69|1044.62|1040.62|1044.72|1040.72|1044.43|1040.43|24
1621266890000|2021-05-17 15:54:50|1044.63|1040.63|1046.48|1042.48|1046.74|1042.74|1044.63|1040.63|36
1621266900000|2021-05-17 15:55:00|1046.46|1042.46|1046.42|1042.42|1046.46|1042.46|1045.86|1041.86|34
1621266910000|2021-05-17 15:55:10|1046.51|1042.51|1047.16|1043.16|1047.24|1043.24|1046.12|1042.12|32
1621266920000|2021-05-17 15:55:20|1047.32|1043.32|1048.6|1044.6|1048.6|1044.6|1047.04|1043.04|29
1621266930000|2021-05-17 15:55:30|1048.69|1044.69|1049.61|1045.61|1049.75|1045.75|1048.57|1044.57|32
1621266940000|2021-05-17 15:55:40|1049.6|1045.6|1049.47|1045.47|1049.72|1045.72|1048.6|1044.6|34
1621266950000|2021-05-17 15:55:50|1049.48|1045.48|1049.87|1045.87|1050.19|1046.19|1049.45|1045.45|33
1621266960000|2021-05-17 15:56:00|1049.78|1045.78|1050.44|1046.44|1050.66|1046.66|1049.78|1045.78|27
1621266970000|2021-05-17 15:56:10|1050.17|1046.17|1050.86|1046.86|1051.06|1047.06|1050.17|1046.17|24
1621266980000|2021-05-17 15:56:20|1050.98|1046.98|1051.29|1047.29|1051.83|1047.83|1050.77|1046.77|33
1621266990000|2021-05-17 15:56:30|1051.44|1047.44|1051.11|1047.11|1051.87|1047.87|1050.73|1046.73|32
1621267000000|2021-05-17 15:56:40|1051.08|1047.08|1051.59|1047.59|1052.17|1048.17|1050.92|1046.92|36
1621267010000|2021-05-17 15:56:50|1051.64|1047.64|1050.24|1046.24|1052.04|1048.04|1050.24|1046.24|39
1621267020000|2021-05-17 15:57:00|1050.22|1046.22|1051.01|1047.01|1051.14|1047.14|1049.95|1045.95|38
1621267030000|2021-05-17 15:57:10|1051.04|1047.04|1048.73|1044.73|1051.05|1047.05|1048.58|1044.58|38
1621267040000|2021-05-17 15:57:20|1048.53|1044.53|1046.11|1042.11|1048.61|1044.61|1046.11|1042.11|39
1621267050000|2021-05-17 15:57:30|1046.1|1042.1|1046.63|1042.63|1046.74|1042.74|1045.7|1041.7|34
1621267060000|2021-05-17 15:57:40|1046.79|1042.79|1046.76|1042.76|1047.12|1043.12|1046.59|1042.59|34
1621267070000|2021-05-17 15:57:50|1046.83|1042.83|1047.49|1043.49|1047.92|1043.92|1046.73|1042.73|32
1621267080000|2021-05-17 15:58:00|1047.42|1043.42|1048.53|1044.53|1049.09|1045.09|1047.41|1043.41|34
1621267090000|2021-05-17 15:58:10|1048.55|1044.55|1048.3|1044.3|1048.77|1044.77|1048.27|1044.27|32
1621267100000|2021-05-17 15:58:20|1048.31|1044.31|1046.01|1042.01|1048.36|1044.36|1045.67|1041.67|36
1621267110000|2021-05-17 15:58:30|1046.04|1042.04|1046.06|1042.06|1046.4|1042.4|1044.52|1040.52|39
1621267120000|2021-05-17 15:58:40|1045.99|1041.99|1046.64|1042.64|1046.64|1042.64|1045.18|1041.18|37
1621267130000|2021-05-17 15:58:50|1046.47|1042.47|1046.4|1042.4|1046.87|1042.87|1046.13|1042.13|35
1621267140000|2021-05-17 15:59:00|1046.63|1042.63|1044.31|1040.31|1046.63|1042.63|1043.88|1039.88|38
1621267150000|2021-05-17 15:59:10|1044.25|1040.25|1044.18|1040.18|1044.39|1040.39|1042.79|1038.79|38
1621267160000|2021-05-17 15:59:20|1044.35|1040.35|1046.99|1042.99|1046.99|1042.99|1044.26|1040.26|40
1621267170000|2021-05-17 15:59:30|1046.94|1042.94|1047.42|1043.42|1047.55|1043.55|1046.62|1042.62|38
1621267180000|2021-05-17 15:59:40|1047.52|1043.52|1048.59|1044.59|1049.59|1045.59|1047.52|1043.52|33
1621267190000|2021-05-17 15:59:50|1049.24|1045.24|1048.46|1044.46|1049.43|1045.43|1046.37|1042.37|35
1621267200000|2021-05-17 16:00:00|1048.62|1044.62|1048.07|1044.07|1048.62|1044.62|1048.07|1044.07|24
1621267210000|2021-05-17 16:00:10|1048.12|1044.12|1045.58|1041.58|1048.21|1044.21|1045.58|1041.58|39
1621267220000|2021-05-17 16:00:20|1045.55|1041.55|1044.28|1040.28|1045.79|1041.79|1044.28|1040.28|35
1621267230000|2021-05-17 16:00:30|1044.2|1040.2|1044.53|1040.53|1045.29|1041.29|1044.07|1040.07|36
1621267240000|2021-05-17 16:00:40|1044.49|1040.49|1043.76|1039.76|1044.92|1040.92|1043.76|1039.76|37
1621267250000|2021-05-17 16:00:50|1043.64|1039.64|1043.49|1039.49|1043.82|1039.82|1043.32|1039.32|35
1621267260000|2021-05-17 16:01:00|1043.5|1039.5|1043.02|1039.02|1043.67|1039.67|1042.97|1038.97|33
1621267270000|2021-05-17 16:01:10|1043.21|1039.21|1041.87|1037.87|1043.24|1039.24|1041.87|1037.87|27
1621267280000|2021-05-17 16:01:20|1041.84|1037.84|1040.63|1036.63|1041.96|1037.96|1040.3|1036.3|32
1621267290000|2021-05-17 16:01:30|1040.62|1036.62|1041.74|1037.74|1041.84|1037.84|1040.62|1036.62|33
1621267300000|2021-05-17 16:01:40|1041.75|1037.75|1039.01|1035.01|1041.77|1037.77|1038.88|1034.88|35
1621267310000|2021-05-17 16:01:50|1038.51|1034.51|1038.28|1034.28|1039.71|1035.71|1037.7|1033.7|37
1621267320000|2021-05-17 16:02:00|1038.31|1034.31|1039.71|1035.71|1039.71|1035.71|1038.27|1034.27|31
1621267330000|2021-05-17 16:02:10|1039.41|1035.41|1041.58|1037.58|1042.75|1038.75|1039.3|1035.3|31
1621267340000|2021-05-17 16:02:20|1041.59|1037.59|1043.93|1039.93|1044.76|1040.76|1041.59|1037.59|30
1621267350000|2021-05-17 16:02:30|1044.09|1040.09|1052.03|1048.03|1053.07|1049.07|1044.09|1040.09|29
1621267360000|2021-05-17 16:02:40|1051.82|1047.82|1052.22|1048.22|1052.22|1048.22|1050.11|1046.11|23
1621267370000|2021-05-17 16:02:50|1052.23|1048.23|1054.39|1050.39|1054.56|1050.56|1051.86|1047.86|32
1621267380000|2021-05-17 16:03:00|1054.64|1050.64|1056.94|1052.94|1056.97|1052.97|1054.09|1050.09|31
1621267390000|2021-05-17 16:03:10|1056.81|1052.81|1060.93|1056.93|1061.07|1057.07|1056.81|1052.81|23
1621267400000|2021-05-17 16:03:20|1060.9|1056.9|1057.91|1053.91|1060.9|1056.9|1057.85|1053.85|37
1621267410000|2021-05-17 16:03:30|1057.94|1053.94|1060.96|1056.96|1060.96|1056.96|1057.94|1053.94|31
1621267420000|2021-05-17 16:03:40|1060.75|1056.75|1061.65|1057.65|1061.87|1057.87|1060.56|1056.56|36
1621267430000|2021-05-17 16:03:50|1061.64|1057.64|1061.38|1057.38|1061.87|1057.87|1061.22|1057.22|32
1621267440000|2021-05-17 16:04:00|1061.48|1057.48|1061.57|1057.57|1062|1058|1061.4|1057.4|36
1621267450000|2021-05-17 16:04:10|1061.72|1057.72|1060.77|1056.77|1062.09|1058.09|1060.77|1056.77|35
1621267460000|2021-05-17 16:04:20|1060.73|1056.73|1057.13|1053.13|1060.86|1056.86|1057.13|1053.13|38
1621267470000|2021-05-17 16:04:30|1057.16|1053.16|1056.65|1052.65|1057.42|1053.42|1055.93|1051.93|39
1621267480000|2021-05-17 16:04:40|1056.66|1052.66|1055.2|1051.2|1056.9|1052.9|1055.2|1051.2|38
1621267490000|2021-05-17 16:04:50|1055.33|1051.33|1059.21|1055.21|1060.83|1056.83|1055.17|1051.17|38
1621267500000|2021-05-17 16:05:00|1059.28|1055.28|1058.4|1054.4|1059.5|1055.5|1058.22|1054.22|37
1621267510000|2021-05-17 16:05:10|1058.39|1054.39|1057.79|1053.79|1059.47|1055.47|1057.37|1053.37|31
1621267520000|2021-05-17 16:05:20|1057.94|1053.94|1059.21|1055.21|1059.85|1055.85|1057.94|1053.94|34
1621267530000|2021-05-17 16:05:30|1059.29|1055.29|1059.49|1055.49|1059.62|1055.62|1059.27|1055.27|31
1621267540000|2021-05-17 16:05:40|1059.3|1055.3|1060.85|1056.85|1060.9|1056.9|1059.3|1055.3|29
1621267550000|2021-05-17 16:05:50|1060.55|1056.55|1061.07|1057.07|1061.26|1057.26|1059.82|1055.82|35
1621267560000|2021-05-17 16:06:00|1061.08|1057.08|1061|1057|1062.13|1058.13|1061|1057|35
1621267570000|2021-05-17 16:06:10|1061.04|1057.04|1059.48|1055.48|1061.09|1057.09|1059.48|1055.48|38
1621267580000|2021-05-17 16:06:20|1059.36|1055.36|1059.32|1055.32|1059.84|1055.84|1058.54|1054.54|38
1621267590000|2021-05-17 16:06:30|1059.55|1055.55|1060.43|1056.43|1061.51|1057.51|1059.49|1055.49|35
1621267600000|2021-05-17 16:06:40|1060.45|1056.45|1061.23|1057.23|1061.23|1057.23|1059.33|1055.33|33
1621267610000|2021-05-17 16:06:50|1061.2|1057.2|1060.83|1056.83|1061.34|1057.34|1060.37|1056.37|37
1621267620000|2021-05-17 16:07:00|1060.72|1056.72|1060.78|1056.78|1061.08|1057.08|1060.44|1056.44|34
1621267630000|2021-05-17 16:07:10|1060.8|1056.8|1060.8|1056.8|1061.28|1057.28|1060.61|1056.61|34
1621267640000|2021-05-17 16:07:20|1060.82|1056.82|1060.25|1056.25|1061.35|1057.35|1060.11|1056.11|33
1621267650000|2021-05-17 16:07:30|1060.3|1056.3|1060|1056|1060.33|1056.33|1059.7|1055.7|30
1621267660000|2021-05-17 16:07:40|1060.03|1056.03|1058.66|1054.66|1060.03|1056.03|1058.66|1054.66|34
1621267670000|2021-05-17 16:07:50|1058.68|1054.68|1059.4|1055.4|1059.57|1055.57|1058.68|1054.68|35
1621267680000|2021-05-17 16:08:00|1059.45|1055.45|1059.52|1055.52|1059.58|1055.58|1059.29|1055.29|23
1621267690000|2021-05-17 16:08:10|1059.5|1055.5|1061.03|1057.03|1061.23|1057.23|1059.05|1055.05|29
1621267700000|2021-05-17 16:08:20|1061.04|1057.04|1060.39|1056.39|1061.04|1057.04|1060.39|1056.39|24
1621267710000|2021-05-17 16:08:30|1060.4|1056.4|1060.13|1056.13|1060.4|1056.4|1059.56|1055.56|29
1621267720000|2021-05-17 16:08:40|1060.15|1056.15|1060.16|1056.16|1060.88|1056.88|1060.14|1056.14|33
1621267730000|2021-05-17 16:08:50|1060.15|1056.15|1058.94|1054.94|1060.48|1056.48|1058.94|1054.94|36
1621267740000|2021-05-17 16:09:00|1058.93|1054.93|1056.65|1052.65|1058.93|1054.93|1056.46|1052.46|34
1621267750000|2021-05-17 16:09:10|1056.54|1052.54|1055.15|1051.15|1056.54|1052.54|1054.92|1050.92|36
1621267760000|2021-05-17 16:09:20|1055.14|1051.14|1054.52|1050.52|1055.89|1051.89|1054.52|1050.52|35
1621267770000|2021-05-17 16:09:30|1054.35|1050.35|1053.37|1049.37|1054.35|1050.35|1052.71|1048.71|35
1621267780000|2021-05-17 16:09:40|1053.39|1049.39|1052.48|1048.48|1053.47|1049.47|1052.43|1048.43|33
1621267790000|2021-05-17 16:09:50|1052.57|1048.57|1051.02|1047.02|1052.65|1048.65|1051.02|1047.02|35
1621267800000|2021-05-17 16:10:00|1051.2|1047.2|1051.08|1047.08|1051.48|1047.48|1050.69|1046.69|28
1621267810000|2021-05-17 16:10:10|1050.99|1046.99|1049|1045|1051.31|1047.31|1049|1045|34
1621267820000|2021-05-17 16:10:20|1048.89|1044.89|1044.78|1040.78|1048.94|1044.94|1044.78|1040.78|37
1621267830000|2021-05-17 16:10:30|1044.8|1040.8|1047.57|1043.57|1048.07|1044.07|1044.8|1040.8|38
1621267840000|2021-05-17 16:10:40|1046.93|1042.93|1046.68|1042.68|1047.11|1043.11|1046.54|1042.54|39
1621267850000|2021-05-17 16:10:50|1046.57|1042.57|1045.26|1041.26|1046.61|1042.61|1044.61|1040.61|37
1621267860000|2021-05-17 16:11:00|1045.24|1041.24|1043.48|1039.48|1045.24|1041.24|1043.28|1039.28|36
1621267870000|2021-05-17 16:11:10|1043.36|1039.36|1042.69|1038.69|1043.46|1039.46|1041.65|1037.65|38
1621267880000|2021-05-17 16:11:20|1042.49|1038.49|1042.23|1038.23|1042.66|1038.66|1041.69|1037.69|35
1621267890000|2021-05-17 16:11:30|1042.21|1038.21|1039.95|1035.95|1043.05|1039.05|1039.95|1035.95|35
1621267900000|2021-05-17 16:11:40|1039.88|1035.88|1040.21|1036.21|1040.22|1036.22|1038.39|1034.39|35
1621267910000|2021-05-17 16:11:50|1040.26|1036.26|1040.08|1036.08|1040.26|1036.26|1038.57|1034.57|35
1621267920000|2021-05-17 16:12:00|1039.88|1035.88|1041.33|1037.33|1041.79|1037.79|1039.88|1035.88|39
1621267930000|2021-05-17 16:12:10|1041.49|1037.49|1040.03|1036.03|1042.09|1038.09|1039.84|1035.84|34
1621267940000|2021-05-17 16:12:20|1039.66|1035.66|1037.94|1033.94|1039.77|1035.77|1037.85|1033.85|38
1621267950000|2021-05-17 16:12:30|1037.86|1033.86|1037.68|1033.68|1038.91|1034.91|1037.64|1033.64|34
1621267960000|2021-05-17 16:12:40|1037.84|1033.84|1036.21|1032.21|1037.84|1033.84|1036.17|1032.17|40
1621267970000|2021-05-17 16:12:50|1036.44|1032.44|1037.13|1033.13|1037.16|1033.16|1036.32|1032.32|36
1621267980000|2021-05-17 16:13:00|1037.14|1033.14|1037.48|1033.48|1037.6|1033.6|1036.82|1032.82|32
1621267990000|2021-05-17 16:13:10|1037.61|1033.61|1039.27|1035.27|1039.27|1035.27|1037.39|1033.39|31
1621268000000|2021-05-17 16:13:20|1039.3|1035.3|1039.82|1035.82|1040.86|1036.86|1038.58|1034.58|20
1621268010000|2021-05-17 16:13:30|1039.68|1035.68|1039.45|1035.45|1040.19|1036.19|1039.39|1035.39|33
1621268020000|2021-05-17 16:13:40|1039.53|1035.53|1038.45|1034.45|1039.56|1035.56|1038.45|1034.45|28
1621268030000|2021-05-17 16:13:50|1038.38|1034.38|1036.91|1032.91|1038.67|1034.67|1036.91|1032.91|35
1621268040000|2021-05-17 16:14:00|1036.93|1032.93|1037.94|1033.94|1037.94|1033.94|1036.29|1032.29|38
1621268050000|2021-05-17 16:14:10|1038.01|1034.01|1037.22|1033.22|1038.42|1034.42|1037.22|1033.22|33
1621268060000|2021-05-17 16:14:20|1037.23|1033.23|1037.63|1033.63|1038.32|1034.32|1037.23|1033.23|37
1621268070000|2021-05-17 16:14:30|1037.62|1033.62|1037.45|1033.45|1038.42|1034.42|1037.45|1033.45|29
1621268080000|2021-05-17 16:14:40|1037.47|1033.47|1037.15|1033.15|1037.55|1033.55|1036.88|1032.88|28
1621268090000|2021-05-17 16:14:50|1037.17|1033.17|1036.18|1032.18|1037.21|1033.21|1036.18|1032.18|32
1621268100000|2021-05-17 16:15:00|1036.19|1032.19|1037.48|1033.48|1037.63|1033.63|1035.74|1031.74|39
1621268110000|2021-05-17 16:15:10|1037.47|1033.47|1039.65|1035.65|1039.86|1035.86|1037.47|1033.47|38
1621268120000|2021-05-17 16:15:20|1039.88|1035.88|1042.5|1038.5|1042.79|1038.79|1039.69|1035.69|33
1621268130000|2021-05-17 16:15:30|1042.48|1038.48|1040.98|1036.98|1042.65|1038.65|1040.28|1036.28|35
1621268140000|2021-05-17 16:15:40|1041.06|1037.06|1040.15|1036.15|1041.06|1037.06|1039.48|1035.48|37
1621268150000|2021-05-17 16:15:50|1040.53|1036.53|1040.51|1036.51|1040.58|1036.58|1040.13|1036.13|34
1621268160000|2021-05-17 16:16:00|1040.48|1036.48|1041.78|1037.78|1041.78|1037.78|1040.39|1036.39|29
1621268170000|2021-05-17 16:16:10|1041.65|1037.65|1041.86|1037.86|1042.31|1038.31|1041.61|1037.61|31
1621268180000|2021-05-17 16:16:20|1042.08|1038.08|1044.37|1040.37|1044.38|1040.38|1042.02|1038.02|23
1621268190000|2021-05-17 16:16:30|1044.36|1040.36|1041.98|1037.98|1044.46|1040.46|1041.98|1037.98|33
1621268200000|2021-05-17 16:16:40|1041.9|1037.9|1041.14|1037.14|1041.9|1037.9|1040.56|1036.56|38
1621268210000|2021-05-17 16:16:50|1041.17|1037.17|1042.36|1038.36|1042.45|1038.45|1041.17|1037.17|34
1621268220000|2021-05-17 16:17:00|1042.37|1038.37|1041.78|1037.78|1043.27|1039.27|1041.78|1037.78|30
1621268230000|2021-05-17 16:17:10|1042.02|1038.02|1041.15|1037.15|1042.02|1038.02|1040.84|1036.84|36
1621268240000|2021-05-17 16:17:20|1041.1|1037.1|1039.77|1035.77|1041.37|1037.37|1039.59|1035.59|37
1621268250000|2021-05-17 16:17:30|1039.74|1035.74|1039.12|1035.12|1039.93|1035.93|1039.12|1035.12|32
1621268260000|2021-05-17 16:17:40|1039.04|1035.04|1039.02|1035.02|1039.38|1035.38|1038.91|1034.91|35
1621268270000|2021-05-17 16:17:50|1039.01|1035.01|1038.1|1034.1|1039.01|1035.01|1037.78|1033.78|34
1621268280000|2021-05-17 16:18:00|1038.11|1034.11|1037.34|1033.34|1038.12|1034.12|1037.29|1033.29|35
1621268290000|2021-05-17 16:18:10|1037.32|1033.32|1037.95|1033.95|1038.21|1034.21|1036.98|1032.98|28
1621268300000|2021-05-17 16:18:20|1037.87|1033.87|1036.78|1032.78|1037.88|1033.88|1036.78|1032.78|34
1621268310000|2021-05-17 16:18:30|1036.8|1032.8|1035.08|1031.08|1036.8|1032.8|1035.08|1031.08|35
1621268320000|2021-05-17 16:18:40|1035.09|1031.09|1035.18|1031.18|1035.44|1031.44|1034.81|1030.81|38
1621268330000|2021-05-17 16:18:50|1035.24|1031.24|1035.08|1031.08|1035.24|1031.24|1034.91|1030.91|30
1621268340000|2021-05-17 16:19:00|1035.13|1031.13|1036.49|1032.49|1036.5|1032.5|1035.13|1031.13|37
1621268350000|2021-05-17 16:19:10|1036.5|1032.5|1036.92|1032.92|1037.13|1033.13|1036.4|1032.4|35
1621268360000|2021-05-17 16:19:20|1037.1|1033.1|1037.29|1033.29|1037.61|1033.61|1036.27|1032.27|30
1621268370000|2021-05-17 16:19:30|1037.35|1033.35|1037.56|1033.56|1037.56|1033.56|1036.75|1032.75|32
1621268380000|2021-05-17 16:19:40|1037.47|1033.47|1036.89|1032.89|1037.89|1033.89|1036.76|1032.76|35
1621268390000|2021-05-17 16:19:50|1036.92|1032.92|1038.31|1034.31|1038.36|1034.36|1036.92|1032.92|35
1621268400000|2021-05-17 16:20:00|1038.3|1034.3|1038.72|1034.72|1038.81|1034.81|1037.95|1033.95|38
1621268410000|2021-05-17 16:20:10|1038.82|1034.82|1039.77|1035.77|1040.91|1036.91|1038.82|1034.82|29
1621268420000|2021-05-17 16:20:20|1040.23|1036.23|1040.46|1036.46|1040.77|1036.77|1039.77|1035.77|25
1621268430000|2021-05-17 16:20:30|1040.76|1036.76|1045.44|1041.44|1045.44|1041.44|1040|1036|20
1621268440000|2021-05-17 16:20:40|1045.43|1041.43|1046.74|1042.74|1046.74|1042.74|1045.4|1041.4|23
1621268450000|2021-05-17 16:20:50|1046.63|1042.63|1047.28|1043.28|1047.56|1043.56|1046.63|1042.63|19
1621268460000|2021-05-17 16:21:00|1047.61|1043.61|1047.58|1043.58|1048.79|1044.79|1047.54|1043.54|34
1621268470000|2021-05-17 16:21:10|1047.01|1043.01|1045.38|1041.38|1047.19|1043.19|1045.15|1041.15|36
1621268480000|2021-05-17 16:21:20|1045.11|1041.11|1045.04|1041.04|1045.42|1041.42|1044.59|1040.59|36
1621268490000|2021-05-17 16:21:30|1044.92|1040.92|1043.76|1039.76|1045.57|1041.57|1043.75|1039.75|37
1621268500000|2021-05-17 16:21:40|1043.41|1039.41|1044.92|1040.92|1044.92|1040.92|1043.13|1039.13|36
1621268510000|2021-05-17 16:21:50|1045.19|1041.19|1047.1|1043.1|1047.23|1043.23|1045.19|1041.19|34
1621268520000|2021-05-17 16:22:00|1047.11|1043.11|1047.33|1043.33|1047.35|1043.35|1046.79|1042.79|28
1621268530000|2021-05-17 16:22:10|1047.42|1043.42|1046.95|1042.95|1047.42|1043.42|1046.78|1042.78|19
1621268540000|2021-05-17 16:22:20|1047.15|1043.15|1046.12|1042.12|1047.24|1043.24|1046.01|1042.01|38
1621268550000|2021-05-17 16:22:30|1045.72|1041.72|1048.11|1044.11|1048.11|1044.11|1045.72|1041.72|38
1621268560000|2021-05-17 16:22:40|1048.19|1044.19|1048.69|1044.69|1049|1045|1047.85|1043.85|34
1621268570000|2021-05-17 16:22:50|1048.93|1044.93|1049.12|1045.12|1049.18|1045.18|1048.5|1044.5|33
1621268580000|2021-05-17 16:23:00|1049.13|1045.13|1049.8|1045.8|1050.55|1046.55|1049.13|1045.13|37
1621268590000|2021-05-17 16:23:10|1049.68|1045.68|1050.2|1046.2|1050.2|1046.2|1049.25|1045.25|34
1621268600000|2021-05-17 16:23:20|1050.21|1046.21|1052.55|1048.55|1052.55|1048.55|1050.02|1046.02|31
1621268610000|2021-05-17 16:23:30|1052.35|1048.35|1051.96|1047.96|1052.48|1048.48|1051.45|1047.45|29
1621268620000|2021-05-17 16:23:40|1052.08|1048.08|1051.51|1047.51|1052.51|1048.51|1051.14|1047.14|29
1621268630000|2021-05-17 16:23:50|1051.86|1047.86|1051.98|1047.98|1052.1|1048.1|1051.81|1047.81|32
1621268640000|2021-05-17 16:24:00|1051.85|1047.85|1050.94|1046.94|1051.89|1047.89|1050.8|1046.8|30
1621268650000|2021-05-17 16:24:10|1050.97|1046.97|1051.06|1047.06|1051.41|1047.41|1050.97|1046.97|36
1621268660000|2021-05-17 16:24:20|1050.85|1046.85|1051.29|1047.29|1051.44|1047.44|1050.75|1046.75|31
1621268670000|2021-05-17 16:24:30|1051.36|1047.36|1051.42|1047.42|1051.46|1047.46|1051.04|1047.04|24
1621268680000|2021-05-17 16:24:40|1051.39|1047.39|1051.82|1047.82|1051.86|1047.86|1051.06|1047.06|33
1621268690000|2021-05-17 16:24:50|1051.83|1047.83|1052.28|1048.28|1052.68|1048.68|1051.8|1047.8|36
1621268700000|2021-05-17 16:25:00|1053.03|1049.03|1052.03|1048.03|1053.57|1049.57|1052.02|1048.02|31
1621268710000|2021-05-17 16:25:10|1052.05|1048.05|1051.34|1047.34|1052.45|1048.45|1051.34|1047.34|35
1621268720000|2021-05-17 16:25:20|1051.52|1047.52|1051.06|1047.06|1051.52|1047.52|1050.66|1046.66|32
1621268730000|2021-05-17 16:25:30|1051.01|1047.01|1052.13|1048.13|1052.16|1048.16|1051.01|1047.01|35
1621268740000|2021-05-17 16:25:40|1051.98|1047.98|1051.47|1047.47|1052.56|1048.56|1051.09|1047.09|37
1621268750000|2021-05-17 16:25:50|1051.5|1047.5|1052.73|1048.73|1052.73|1048.73|1051.5|1047.5|27
1621268760000|2021-05-17 16:26:00|1052.74|1048.74|1051.91|1047.91|1053.04|1049.04|1051.91|1047.91|33
1621268770000|2021-05-17 16:26:10|1051.92|1047.92|1051.15|1047.15|1051.92|1047.92|1051.03|1047.03|33
1621268780000|2021-05-17 16:26:20|1051.2|1047.2|1049.9|1045.9|1051.97|1047.97|1049.9|1045.9|37
1621268790000|2021-05-17 16:26:30|1049.63|1045.63|1047.91|1043.91|1050.18|1046.18|1047.77|1043.77|36
1621268800000|2021-05-17 16:26:40|1048.05|1044.05|1048.8|1044.8|1049.13|1045.13|1048.05|1044.05|36
1621268810000|2021-05-17 16:26:50|1048.77|1044.77|1048.76|1044.76|1049.46|1045.46|1048.36|1044.36|32
1621268820000|2021-05-17 16:27:00|1048.93|1044.93|1050.36|1046.36|1050.36|1046.36|1048.29|1044.29|36
1621268830000|2021-05-17 16:27:10|1049.8|1045.8|1051.05|1047.05|1052.42|1048.42|1049.8|1045.8|34
1621268840000|2021-05-17 16:27:20|1051.06|1047.06|1051.96|1047.96|1052.35|1048.35|1051.06|1047.06|20
1621268850000|2021-05-17 16:27:30|1051.95|1047.95|1051.66|1047.66|1052.15|1048.15|1051.04|1047.04|26
1621268860000|2021-05-17 16:27:40|1051.74|1047.74|1051.45|1047.45|1051.76|1047.76|1051.45|1047.45|32
1621268870000|2021-05-17 16:27:50|1051.21|1047.21|1050.67|1046.67|1051.57|1047.57|1050.67|1046.67|36
1621268880000|2021-05-17 16:28:00|1050.59|1046.59|1050.69|1046.69|1051.49|1047.49|1050.45|1046.45|36
1621268890000|2021-05-17 16:28:10|1050.68|1046.68|1050.86|1046.86|1050.92|1046.92|1050.19|1046.19|34
1621268900000|2021-05-17 16:28:20|1050.87|1046.87|1050.5|1046.5|1050.96|1046.96|1050.45|1046.45|34
1621268910000|2021-05-17 16:28:30|1050.54|1046.54|1050.74|1046.74|1051.53|1047.53|1050.54|1046.54|32
1621268920000|2021-05-17 16:28:40|1050.87|1046.87|1051.23|1047.23|1051.32|1047.32|1050.52|1046.52|31
1621268930000|2021-05-17 16:28:50|1051.35|1047.35|1050.99|1046.99|1051.81|1047.81|1050.61|1046.61|38
1621268940000|2021-05-17 16:29:00|1051.03|1047.03|1051.64|1047.64|1051.66|1047.66|1051.03|1047.03|28
1621268950000|2021-05-17 16:29:10|1051.62|1047.62|1051.65|1047.65|1051.68|1047.68|1051.6|1047.6|20
1621268960000|2021-05-17 16:29:20|1051.61|1047.61|1054.42|1050.42|1054.42|1050.42|1051.61|1047.61|32
1621268970000|2021-05-17 16:29:30|1054.43|1050.43|1056.8|1052.8|1056.87|1052.87|1054.43|1050.43|30
1621268980000|2021-05-17 16:29:40|1056.81|1052.81|1057.95|1053.95|1058.42|1054.42|1056.81|1052.81|31
1621268990000|2021-05-17 16:29:50|1057.97|1053.97|1058.38|1054.38|1058.47|1054.47|1057.89|1053.89|32
1621269000000|2021-05-17 16:30:00|1058.43|1054.43|1057.07|1053.07|1058.54|1054.54|1057.07|1053.07|35
1621269010000|2021-05-17 16:30:10|1057.09|1053.09|1055.88|1051.88|1057.09|1053.09|1055.71|1051.71|32
1621269020000|2021-05-17 16:30:20|1055.69|1051.69|1056.24|1052.24|1056.36|1052.36|1055.6|1051.6|29
1621269030000|2021-05-17 16:30:30|1055.51|1051.51|1054.99|1050.99|1055.71|1051.71|1054.95|1050.95|35
1621269040000|2021-05-17 16:30:40|1055.19|1051.19|1054.46|1050.46|1055.19|1051.19|1054.46|1050.46|30
1621269050000|2021-05-17 16:30:50|1054.44|1050.44|1054.94|1050.94|1054.94|1050.94|1053.93|1049.93|27
1621269060000|2021-05-17 16:31:00|1054.86|1050.86|1054.24|1050.24|1055.22|1051.22|1054.04|1050.04|33
1621269070000|2021-05-17 16:31:10|1054.18|1050.18|1053.94|1049.94|1054.2|1050.2|1053.63|1049.63|26
1621269080000|2021-05-17 16:31:20|1053.86|1049.86|1053.4|1049.4|1053.92|1049.92|1053.4|1049.4|27
1621269090000|2021-05-17 16:31:30|1053.39|1049.39|1053.24|1049.24|1053.39|1049.39|1053.05|1049.05|28
1621269100000|2021-05-17 16:31:40|1053.15|1049.15|1052.45|1048.45|1053.51|1049.51|1052.45|1048.45|29
1621269110000|2021-05-17 16:31:50|1052.42|1048.42|1051.86|1047.86|1052.45|1048.45|1051.79|1047.79|21
1621269120000|2021-05-17 16:32:00|1051.85|1047.85|1051.62|1047.62|1051.87|1047.87|1051.62|1047.62|18
1621269130000|2021-05-17 16:32:10|1051.67|1047.67|1051.15|1047.15|1051.67|1047.67|1050.37|1046.37|28
1621269140000|2021-05-17 16:32:20|1051.16|1047.16|1051.17|1047.17|1051.8|1047.8|1051.08|1047.08|31
1621269150000|2021-05-17 16:32:30|1051.21|1047.21|1050.63|1046.63|1051.44|1047.44|1050.63|1046.63|27
1621269160000|2021-05-17 16:32:40|1050.64|1046.64|1050.23|1046.23|1050.83|1046.83|1050.11|1046.11|36
1621269170000|2021-05-17 16:32:50|1050.26|1046.26|1049.22|1045.22|1050.26|1046.26|1049.22|1045.22|34
1621269180000|2021-05-17 16:33:00|1049.24|1045.24|1048.65|1044.65|1049.43|1045.43|1048.63|1044.63|23
1621269190000|2021-05-17 16:33:10|1048.66|1044.66|1048.82|1044.82|1048.91|1044.91|1048.66|1044.66|27
1621269200000|2021-05-17 16:33:20|1048.88|1044.88|1048.07|1044.07|1048.88|1044.88|1047.99|1043.99|30
1621269210000|2021-05-17 16:33:30|1048.06|1044.06|1046.4|1042.4|1048.06|1044.06|1046.4|1042.4|29
1621269220000|2021-05-17 16:33:40|1046.37|1042.37|1045.04|1041.04|1046.4|1042.4|1045.03|1041.03|29
1621269230000|2021-05-17 16:33:50|1044.94|1040.94|1043.68|1039.68|1044.94|1040.94|1043.68|1039.68|30
1621269240000|2021-05-17 16:34:00|1043.73|1039.73|1043.77|1039.77|1043.82|1039.82|1043.37|1039.37|35
1621269250000|2021-05-17 16:34:10|1043.82|1039.82|1046.86|1042.86|1046.92|1042.92|1043.8|1039.8|34
1621269260000|2021-05-17 16:34:20|1046.85|1042.85|1046.99|1042.99|1047.71|1043.71|1046.76|1042.76|31
1621269270000|2021-05-17 16:34:30|1046.94|1042.94|1044.77|1040.77|1046.94|1042.94|1044.76|1040.76|36
1621269280000|2021-05-17 16:34:40|1044.76|1040.76|1043.68|1039.68|1044.76|1040.76|1043.68|1039.68|34
1621269290000|2021-05-17 16:34:50|1043.83|1039.83|1043.66|1039.66|1043.84|1039.84|1043.47|1039.47|18
1621269300000|2021-05-17 16:35:00|1043.64|1039.64|1043.13|1039.13|1043.64|1039.64|1042.45|1038.45|26
1621269310000|2021-05-17 16:35:10|1043.12|1039.12|1043.07|1039.07|1043.34|1039.34|1042.45|1038.45|21
1621269320000|2021-05-17 16:35:20|1043.08|1039.08|1044.34|1040.34|1044.47|1040.47|1042.96|1038.96|37
1621269330000|2021-05-17 16:35:30|1044.33|1040.33|1044.18|1040.18|1044.53|1040.53|1044.18|1040.18|27
1621269340000|2021-05-17 16:35:40|1044.22|1040.22|1042.73|1038.73|1044.22|1040.22|1042.72|1038.72|33
1621269350000|2021-05-17 16:35:50|1042.74|1038.74|1043.57|1039.57|1043.6|1039.6|1042.69|1038.69|36
1621269360000|2021-05-17 16:36:00|1043.55|1039.55|1042.74|1038.74|1043.55|1039.55|1042.64|1038.64|29
1621269370000|2021-05-17 16:36:10|1042.72|1038.72|1042.43|1038.43|1042.72|1038.72|1042.14|1038.14|37
1621269380000|2021-05-17 16:36:20|1042.26|1038.26|1041.48|1037.48|1042.35|1038.35|1041.39|1037.39|35
1621269390000|2021-05-17 16:36:30|1041.45|1037.45|1038.78|1034.78|1041.45|1037.45|1038.71|1034.71|37
1621269400000|2021-05-17 16:36:40|1038.82|1034.82|1039.99|1035.99|1039.99|1035.99|1038.63|1034.63|38
1621269410000|2021-05-17 16:36:50|1039.9|1035.9|1040.56|1036.56|1040.75|1036.75|1039.73|1035.73|37
1621269420000|2021-05-17 16:37:00|1040.76|1036.76|1039.34|1035.34|1040.86|1036.86|1039.15|1035.15|37
1621269430000|2021-05-17 16:37:10|1039.33|1035.33|1039.11|1035.11|1039.33|1035.33|1038.93|1034.93|31
1621269440000|2021-05-17 16:37:20|1039.16|1035.16|1039.42|1035.42|1039.59|1035.59|1039.06|1035.06|28
1621269450000|2021-05-17 16:37:30|1039.43|1035.43|1040|1036|1040.41|1036.41|1039.43|1035.43|28
1621269460000|2021-05-17 16:37:40|1039.99|1035.99|1039.29|1035.29|1040.44|1036.44|1039.17|1035.17|32
1621269470000|2021-05-17 16:37:50|1039.27|1035.27|1040.58|1036.58|1040.69|1036.69|1039.03|1035.03|38
1621269480000|2021-05-17 16:38:00|1040.71|1036.71|1040.22|1036.22|1040.74|1036.74|1040.02|1036.02|30
1621269490000|2021-05-17 16:38:10|1040.23|1036.23|1040.75|1036.75|1040.75|1036.75|1040.06|1036.06|32
1621269500000|2021-05-17 16:38:20|1040.76|1036.76|1041.52|1037.52|1041.56|1037.56|1040.76|1036.76|22
1621269510000|2021-05-17 16:38:30|1041.55|1037.55|1043.21|1039.21|1043.21|1039.21|1041.55|1037.55|33
1621269520000|2021-05-17 16:38:40|1042.88|1038.88|1043.09|1039.09|1043.95|1039.95|1041.88|1037.88|21
1621269530000|2021-05-17 16:38:50|1042.99|1038.99|1043.9|1039.9|1043.94|1039.94|1042.88|1038.88|28
1621269540000|2021-05-17 16:39:00|1043.94|1039.94|1044.12|1040.12|1044.24|1040.24|1043.86|1039.86|24
1621269550000|2021-05-17 16:39:10|1044.09|1040.09|1044.58|1040.58|1044.58|1040.58|1043.91|1039.91|29
1621269560000|2021-05-17 16:39:20|1044.47|1040.47|1043.07|1039.07|1044.69|1040.69|1043.07|1039.07|33
1621269570000|2021-05-17 16:39:30|1042.54|1038.54|1041.87|1037.87|1042.56|1038.56|1041.87|1037.87|35
1621269580000|2021-05-17 16:39:40|1041.92|1037.92|1042.18|1038.18|1042.39|1038.39|1041.81|1037.81|34
1621269590000|2021-05-17 16:39:50|1042.14|1038.14|1042.26|1038.26|1042.7|1038.7|1042.14|1038.14|31
1621269600000|2021-05-17 16:40:00|1041.74|1037.74|1042.02|1038.02|1042.08|1038.08|1041.48|1037.48|32
1621269610000|2021-05-17 16:40:10|1042.01|1038.01|1040.26|1036.26|1042.01|1038.01|1040.07|1036.07|35
1621269620000|2021-05-17 16:40:20|1040.14|1036.14|1039.67|1035.67|1040.14|1036.14|1039.33|1035.33|35
1621269630000|2021-05-17 16:40:30|1039.7|1035.7|1040.04|1036.04|1040.18|1036.18|1039.64|1035.64|36
1621269640000|2021-05-17 16:40:40|1040.05|1036.05|1040.07|1036.07|1040.39|1036.39|1040.05|1036.05|30
1621269650000|2021-05-17 16:40:50|1040.13|1036.13|1039.63|1035.63|1040.4|1036.4|1039.62|1035.62|31
1621269660000|2021-05-17 16:41:00|1039.69|1035.69|1038.74|1034.74|1039.7|1035.7|1038.74|1034.74|33
1621269670000|2021-05-17 16:41:10|1038.86|1034.86|1038.21|1034.21|1038.86|1034.86|1038.17|1034.17|35
1621269680000|2021-05-17 16:41:20|1038.26|1034.26|1037.82|1033.82|1038.38|1034.38|1037.82|1033.82|32
1621269690000|2021-05-17 16:41:30|1037.79|1033.79|1038.36|1034.36|1038.41|1034.41|1037.49|1033.49|37
1621269700000|2021-05-17 16:41:40|1038.35|1034.35|1039.64|1035.64|1039.65|1035.65|1038.35|1034.35|29
1621269710000|2021-05-17 16:41:50|1039.7|1035.7|1040.84|1036.84|1040.84|1036.84|1039.7|1035.7|29
1621269720000|2021-05-17 16:42:00|1040.86|1036.86|1041.74|1037.74|1041.74|1037.74|1040.86|1036.86|20
1621269730000|2021-05-17 16:42:10|1041.8|1037.8|1041.43|1037.43|1042.65|1038.65|1041.43|1037.43|23
1621269740000|2021-05-17 16:42:20|1041.45|1037.45|1041.82|1037.82|1041.84|1037.84|1041.07|1037.07|25
1621269750000|2021-05-17 16:42:30|1041.84|1037.84|1044.69|1040.69|1044.76|1040.76|1041.83|1037.83|35
1621269760000|2021-05-17 16:42:40|1044.99|1040.99|1047.13|1043.13|1047.13|1043.13|1044.99|1040.99|24
1621269770000|2021-05-17 16:42:50|1047.04|1043.04|1048.69|1044.69|1049.19|1045.19|1047.03|1043.03|33
1621269780000|2021-05-17 16:43:00|1048.46|1044.46|1046.8|1042.8|1048.46|1044.46|1046.8|1042.8|37
1621269790000|2021-05-17 16:43:10|1046.69|1042.69|1045.23|1041.23|1046.69|1042.69|1045.06|1041.06|36
1621269800000|2021-05-17 16:43:20|1045.25|1041.25|1044.79|1040.79|1045.31|1041.31|1044.78|1040.78|24
1621269810000|2021-05-17 16:43:30|1044.85|1040.85|1044.78|1040.78|1044.85|1040.85|1044.53|1040.53|27
1621269820000|2021-05-17 16:43:40|1044.69|1040.69|1044.71|1040.71|1044.97|1040.97|1044.48|1040.48|32
1621269830000|2021-05-17 16:43:50|1044.83|1040.83|1042.28|1038.28|1044.83|1040.83|1042.28|1038.28|29
1621269840000|2021-05-17 16:44:00|1042.29|1038.29|1040.74|1036.74|1042.32|1038.32|1040.74|1036.74|37
1621269850000|2021-05-17 16:44:10|1040.52|1036.52|1039.86|1035.86|1040.75|1036.75|1039.54|1035.54|34
1621269860000|2021-05-17 16:44:20|1039.7|1035.7|1041.19|1037.19|1041.22|1037.22|1039.7|1035.7|31
1621269870000|2021-05-17 16:44:30|1041.07|1037.07|1040.35|1036.35|1041.07|1037.07|1039.66|1035.66|36
1621269880000|2021-05-17 16:44:40|1040.27|1036.27|1039.16|1035.16|1040.27|1036.27|1039.16|1035.16|31
1621269890000|2021-05-17 16:44:50|1039.15|1035.15|1038.6|1034.6|1039.19|1035.19|1038.59|1034.59|27
1621269900000|2021-05-17 16:45:00|1038.56|1034.56|1042.03|1038.03|1042.03|1038.03|1038.34|1034.34|33
1621269910000|2021-05-17 16:45:10|1042.24|1038.24|1043.63|1039.63|1043.73|1039.73|1041.97|1037.97|34
1621269920000|2021-05-17 16:45:20|1043.64|1039.64|1045.8|1041.8|1046.12|1042.12|1043.64|1039.64|31
1621269930000|2021-05-17 16:45:30|1045.84|1041.84|1046.18|1042.18|1047.03|1043.03|1045.35|1041.35|26
1621269940000|2021-05-17 16:45:40|1046.01|1042.01|1046.28|1042.28|1046.28|1042.28|1045.29|1041.29|37
1621269950000|2021-05-17 16:45:50|1046.29|1042.29|1047.31|1043.31|1047.59|1043.59|1046.29|1042.29|37
1621269960000|2021-05-17 16:46:00|1047.32|1043.32|1045.4|1041.4|1047.34|1043.34|1045.35|1041.35|29
1621269970000|2021-05-17 16:46:10|1045.01|1041.01|1043.39|1039.39|1045.01|1041.01|1043.31|1039.31|29
1621269980000|2021-05-17 16:46:20|1043.29|1039.29|1041.72|1037.72|1043.33|1039.33|1041.63|1037.63|35
1621269990000|2021-05-17 16:46:30|1041.73|1037.73|1041.72|1037.72|1042.01|1038.01|1041.71|1037.71|16
1621270000000|2021-05-17 16:46:40|1040.37|1036.37|1040.12|1036.12|1040.38|1036.38|1039.58|1035.58|30
1621270010000|2021-05-17 16:46:50|1040.18|1036.18|1040.39|1036.39|1040.81|1036.81|1039.95|1035.95|34
1621270020000|2021-05-17 16:47:00|1040.4|1036.4|1039.02|1035.02|1040.4|1036.4|1038.7|1034.7|25
1621270030000|2021-05-17 16:47:10|1038.98|1034.98|1038.95|1034.95|1039.23|1035.23|1038.67|1034.67|32
1621270040000|2021-05-17 16:47:20|1038.94|1034.94|1038.29|1034.29|1039.25|1035.25|1038.29|1034.29|33
1621270050000|2021-05-17 16:47:30|1038.28|1034.28|1038.29|1034.29|1038.41|1034.41|1038.2|1034.2|23
1621270060000|2021-05-17 16:47:40|1038.26|1034.26|1038.25|1034.25|1038.29|1034.29|1038.2|1034.2|19
1621270070000|2021-05-17 16:47:50|1038.24|1034.24|1038.13|1034.13|1038.24|1034.24|1038.01|1034.01|24
1621270080000|2021-05-17 16:48:00|1038.14|1034.14|1036.49|1032.49|1038.16|1034.16|1036.49|1032.49|38
1621270090000|2021-05-17 16:48:10|1036.53|1032.53|1037.24|1033.24|1037.41|1033.41|1035.92|1031.92|30
1621270100000|2021-05-17 16:48:20|1037.15|1033.15|1037.1|1033.1|1037.57|1033.57|1036.52|1032.52|39
1621270110000|2021-05-17 16:48:30|1037.04|1033.04|1037.28|1033.28|1037.64|1033.64|1037.04|1033.04|30
1621270120000|2021-05-17 16:48:40|1037.33|1033.33|1036.08|1032.08|1037.33|1033.33|1036.06|1032.06|35
1621270130000|2021-05-17 16:48:50|1035.91|1031.91|1033.57|1029.57|1035.96|1031.96|1033.57|1029.57|37
1621270140000|2021-05-17 16:49:00|1033.53|1029.53|1034.68|1030.68|1034.69|1030.69|1033.21|1029.21|32
1621270150000|2021-05-17 16:49:10|1034.77|1030.77|1035.55|1031.55|1036.66|1032.66|1034.74|1030.74|39
1621270160000|2021-05-17 16:49:20|1035.43|1031.43|1034.24|1030.24|1035.85|1031.85|1033.73|1029.73|37
1621270170000|2021-05-17 16:49:30|1034.23|1030.23|1035.02|1031.02|1035.02|1031.02|1033.35|1029.35|35
1621270180000|2021-05-17 16:49:40|1035.07|1031.07|1033.84|1029.84|1035.07|1031.07|1033.6|1029.6|33
1621270190000|2021-05-17 16:49:50|1033.79|1029.79|1033.4|1029.4|1034.15|1030.15|1033.3|1029.3|33
1621270200000|2021-05-17 16:50:00|1033.41|1029.41|1031.14|1027.14|1033.45|1029.45|1031.14|1027.14|36
1621270210000|2021-05-17 16:50:10|1030.93|1026.93|1029.61|1025.61|1030.93|1026.93|1029.39|1025.39|36
1621270220000|2021-05-17 16:50:20|1029.63|1025.63|1030.13|1026.13|1030.15|1026.15|1029.49|1025.49|38
1621270230000|2021-05-17 16:50:30|1030|1026|1030.18|1026.18|1030.36|1026.36|1029.9|1025.9|28
1621270240000|2021-05-17 16:50:40|1030.15|1026.15|1030.04|1026.04|1030.19|1026.19|1029.93|1025.93|29
1621270250000|2021-05-17 16:50:50|1030.01|1026.01|1030.47|1026.47|1030.47|1026.47|1029.75|1025.75|30
1621270260000|2021-05-17 16:51:00|1030.58|1026.58|1033.62|1029.62|1034.4|1030.4|1030.51|1026.51|33
1621270270000|2021-05-17 16:51:10|1034.75|1030.75|1034.41|1030.41|1034.75|1030.75|1033.65|1029.65|30
1621270280000|2021-05-17 16:51:20|1034.43|1030.43|1036.38|1032.38|1036.86|1032.86|1034.42|1030.42|35
1621270290000|2021-05-17 16:51:30|1036.32|1032.32|1037.5|1033.5|1037.71|1033.71|1036.32|1032.32|34
1621270300000|2021-05-17 16:51:40|1037.32|1033.32|1037.92|1033.92|1037.92|1033.92|1036.66|1032.66|30
1621270310000|2021-05-17 16:51:50|1037.91|1033.91|1038.87|1034.87|1038.98|1034.98|1037.91|1033.91|27
1621270320000|2021-05-17 16:52:00|1038.89|1034.89|1037.74|1033.74|1039.33|1035.33|1037.56|1033.56|36
1621270330000|2021-05-17 16:52:10|1038.13|1034.13|1040.84|1036.84|1040.84|1036.84|1038.04|1034.04|32
1621270340000|2021-05-17 16:52:20|1040.86|1036.86|1038.99|1034.99|1041.32|1037.32|1038.97|1034.97|33
1621270350000|2021-05-17 16:52:30|1038.94|1034.94|1038.52|1034.52|1039.11|1035.11|1038.34|1034.34|31
1621270360000|2021-05-17 16:52:40|1038.17|1034.17|1036.5|1032.5|1038.17|1034.17|1036.5|1032.5|34
1621270370000|2021-05-17 16:52:50|1036.43|1032.43|1035.04|1031.04|1036.43|1032.43|1034.84|1030.84|24
1621270380000|2021-05-17 16:53:00|1035.03|1031.03|1033.89|1029.89|1035.18|1031.18|1033.89|1029.89|32
1621270390000|2021-05-17 16:53:10|1033.91|1029.91|1031.37|1027.37|1034.04|1030.04|1031.25|1027.25|30
1621270400000|2021-05-17 16:53:20|1031.32|1027.32|1030.75|1026.75|1031.32|1027.32|1030.62|1026.62|28
1621270410000|2021-05-17 16:53:30|1030.68|1026.68|1029.26|1025.26|1030.68|1026.68|1029.13|1025.13|30
1621270420000|2021-05-17 16:53:40|1029.29|1025.29|1031.82|1027.82|1031.82|1027.82|1029.12|1025.12|36
1621270430000|2021-05-17 16:53:50|1031.72|1027.72|1031.57|1027.57|1032.19|1028.19|1031.42|1027.42|37
1621270440000|2021-05-17 16:54:00|1031.53|1027.53|1032.26|1028.26|1032.76|1028.76|1031.33|1027.33|30
1621270450000|2021-05-17 16:54:10|1032.24|1028.24|1031.67|1027.67|1032.55|1028.55|1031.45|1027.45|33
1621270460000|2021-05-17 16:54:20|1031.66|1027.66|1032.24|1028.24|1032.41|1028.41|1031.66|1027.66|30
1621270470000|2021-05-17 16:54:30|1032.3|1028.3|1033.73|1029.73|1034.47|1030.47|1032.3|1028.3|37
1621270480000|2021-05-17 16:54:40|1033.74|1029.74|1033.84|1029.84|1034.19|1030.19|1032.91|1028.91|35
1621270490000|2021-05-17 16:54:50|1033.83|1029.83|1034.28|1030.28|1035.01|1031.01|1033.83|1029.83|32
1621270500000|2021-05-17 16:55:00|1034.21|1030.21|1032.38|1028.38|1034.21|1030.21|1032.29|1028.29|35
1621270510000|2021-05-17 16:55:10|1032.56|1028.56|1031|1027|1032.73|1028.73|1031|1027|35
1621270520000|2021-05-17 16:55:20|1030.98|1026.98|1030.4|1026.4|1030.98|1026.98|1030.15|1026.15|35
1621270530000|2021-05-17 16:55:30|1030.37|1026.37|1031.06|1027.06|1031.06|1027.06|1029.93|1025.93|27
1621270540000|2021-05-17 16:55:40|1031.12|1027.12|1031.64|1027.64|1031.69|1027.69|1031.12|1027.12|31
1621270550000|2021-05-17 16:55:50|1031.7|1027.7|1031.04|1027.04|1031.96|1027.96|1030.91|1026.91|33
1621270560000|2021-05-17 16:56:00|1031|1027|1029.08|1025.08|1031|1027|1029.08|1025.08|31
1621270570000|2021-05-17 16:56:10|1029.16|1025.16|1029.55|1025.55|1029.78|1025.78|1029.16|1025.16|29
1621270580000|2021-05-17 16:56:20|1029.65|1025.65|1031.61|1027.61|1031.7|1027.7|1029.65|1025.65|38
1621270590000|2021-05-17 16:56:30|1031.75|1027.75|1029.03|1025.03|1031.83|1027.83|1029.03|1025.03|37
1621270600000|2021-05-17 16:56:40|1029.01|1025.01|1028.22|1024.22|1029.09|1025.09|1028.22|1024.22|31
1621270610000|2021-05-17 16:56:50|1027.82|1023.82|1026.64|1022.64|1028.07|1024.07|1026.39|1022.39|36
1621270620000|2021-05-17 16:57:00|1026.65|1022.65|1026.66|1022.66|1029.02|1025.02|1026.37|1022.37|39
1621270630000|2021-05-17 16:57:10|1026.58|1022.58|1025.88|1021.88|1026.58|1022.58|1025.39|1021.39|31
1621270640000|2021-05-17 16:57:20|1025.93|1021.93|1025.97|1021.97|1026.52|1022.52|1025.67|1021.67|38
1621270650000|2021-05-17 16:57:30|1026|1022|1025.66|1021.66|1026.36|1022.36|1025.63|1021.63|34
1621270660000|2021-05-17 16:57:40|1025.45|1021.45|1025.18|1021.18|1025.45|1021.45|1025.01|1021.01|31
1621270670000|2021-05-17 16:57:50|1025.19|1021.19|1025.69|1021.69|1025.81|1021.81|1025.19|1021.19|34
1621270680000|2021-05-17 16:58:00|1025.7|1021.7|1027.26|1023.26|1027.74|1023.74|1025.56|1021.56|36
1621270690000|2021-05-17 16:58:10|1027.17|1023.17|1027.22|1023.22|1027.41|1023.41|1027.12|1023.12|28
1621270700000|2021-05-17 16:58:20|1027.21|1023.21|1027.94|1023.94|1027.94|1023.94|1027.11|1023.11|35
1621270710000|2021-05-17 16:58:30|1027.88|1023.88|1030.08|1026.08|1030.3|1026.3|1027.88|1023.88|29
1621270720000|2021-05-17 16:58:40|1030.03|1026.03|1029.02|1025.02|1030.8|1026.8|1029.01|1025.01|32
1621270730000|2021-05-17 16:58:50|1028.96|1024.96|1027.8|1023.8|1028.99|1024.99|1027.75|1023.75|35
1621270740000|2021-05-17 16:59:00|1027.92|1023.92|1026.87|1022.87|1027.95|1023.95|1026.86|1022.86|27
1621270750000|2021-05-17 16:59:10|1026.84|1022.84|1024.85|1020.85|1026.84|1022.84|1024.82|1020.82|24
1621270760000|2021-05-17 16:59:20|1024.86|1020.86|1024.67|1020.67|1025.14|1021.14|1024.64|1020.64|30
1621270770000|2021-05-17 16:59:30|1024.66|1020.66|1022.88|1018.88|1024.67|1020.67|1022.83|1018.83|30
1621270780000|2021-05-17 16:59:40|1022.89|1018.89|1023.44|1019.44|1023.49|1019.49|1021.93|1017.93|34
1621270790000|2021-05-17 16:59:50|1023.45|1019.45|1024.17|1020.17|1024.25|1020.25|1023.45|1019.45|31
1621270800000|2021-05-17 17:00:00|1024.16|1020.16|1025.11|1021.11|1025.11|1021.11|1023.61|1019.61|34
1621270810000|2021-05-17 17:00:10|1025.12|1021.12|1026.77|1022.77|1027.28|1023.28|1025.12|1021.12|26
1621270820000|2021-05-17 17:00:20|1027.15|1023.15|1026.77|1022.77|1027.16|1023.16|1026.77|1022.77|8
1621270830000|2021-05-17 17:00:30|1026.92|1022.92|1026.78|1022.78|1026.92|1022.92|1026.78|1022.78|4
1621270840000|2021-05-17 17:00:40|1027.11|1023.11|1026.98|1022.98|1027.79|1023.79|1023.92|1019.92|28
1621270850000|2021-05-17 17:00:50|1026.87|1022.87|1024.25|1020.25|1027.01|1023.01|1024.24|1020.24|38
1621270860000|2021-05-17 17:01:00|1024.22|1020.22|1023.4|1019.4|1024.22|1020.22|1023.3|1019.3|33
1621270870000|2021-05-17 17:01:10|1023.42|1019.42|1022.27|1018.27|1023.53|1019.53|1022.27|1018.27|36
1621270880000|2021-05-17 17:01:20|1022.16|1018.16|1021.06|1017.06|1022.16|1018.16|1020.93|1016.93|36
1621270890000|2021-05-17 17:01:30|1021.12|1017.12|1021.72|1017.72|1021.99|1017.99|1021.06|1017.06|35
1621270900000|2021-05-17 17:01:40|1021.71|1017.71|1022|1018|1022.02|1018.02|1021.61|1017.61|32
1621270910000|2021-05-17 17:01:50|1022.01|1018.01|1021.69|1017.69|1022.23|1018.23|1021.64|1017.64|32
1621270920000|2021-05-17 17:02:00|1022.1|1018.1|1022.23|1018.23|1022.39|1018.39|1022.1|1018.1|33
1621270930000|2021-05-17 17:02:10|1022.24|1018.24|1025.58|1021.58|1025.69|1021.69|1022.24|1018.24|37
1621270940000|2021-05-17 17:02:20|1025.56|1021.56|1026.56|1022.56|1026.57|1022.57|1025.56|1021.56|32
1621270950000|2021-05-17 17:02:30|1026.76|1022.76|1025.94|1021.94|1026.76|1022.76|1025.62|1021.62|24
1621270960000|2021-05-17 17:02:40|1025.95|1021.95|1025.87|1021.87|1026.16|1022.16|1024.85|1020.85|35
1621270970000|2021-05-17 17:02:50|1025.93|1021.93|1026.5|1022.5|1026.5|1022.5|1025.64|1021.64|31
1621270980000|2021-05-17 17:03:00|1026.47|1022.47|1027.65|1023.65|1027.82|1023.82|1026.45|1022.45|38
1621270990000|2021-05-17 17:03:10|1027.63|1023.63|1029.4|1025.4|1029.4|1025.4|1027.54|1023.54|32
1621271000000|2021-05-17 17:03:20|1028.84|1024.84|1030.57|1026.57|1030.63|1026.63|1028.32|1024.32|27
1621271010000|2021-05-17 17:03:30|1030.58|1026.58|1030.7|1026.7|1030.86|1026.86|1030.18|1026.18|19
1621271020000|2021-05-17 17:03:40|1030.71|1026.71|1031.33|1027.33|1031.47|1027.47|1030.71|1026.71|20
1621271030000|2021-05-17 17:03:50|1031.29|1027.29|1032.11|1028.11|1032.16|1028.16|1031.02|1027.02|13
1621271040000|2021-05-17 17:04:00|1031.85|1027.85|1033.39|1029.39|1033.39|1029.39|1031.59|1027.59|36
1621271050000|2021-05-17 17:04:10|1033.47|1029.47|1033.81|1029.81|1033.81|1029.81|1033.45|1029.45|14
1621271060000|2021-05-17 17:04:20|1033.83|1029.83|1033.17|1029.17|1034.06|1030.06|1033.15|1029.15|36
1621271070000|2021-05-17 17:04:30|1033.16|1029.16|1030.21|1026.21|1033.17|1029.17|1030.21|1026.21|37
1621271080000|2021-05-17 17:04:40|1030.11|1026.11|1030.33|1026.33|1030.86|1026.86|1030.11|1026.11|29
1621271090000|2021-05-17 17:04:50|1030.34|1026.34|1028.31|1024.31|1030.39|1026.39|1028.31|1024.31|30
1621271100000|2021-05-17 17:05:00|1028.29|1024.29|1030.32|1026.32|1030.32|1026.32|1028.15|1024.15|33
1621271110000|2021-05-17 17:05:10|1030.44|1026.44|1033.14|1029.14|1033.14|1029.14|1030.44|1026.44|38
1621271120000|2021-05-17 17:05:20|1033.15|1029.15|1032.78|1028.78|1033.59|1029.59|1032.78|1028.78|35
1621271130000|2021-05-17 17:05:30|1032.71|1028.71|1031.47|1027.47|1032.89|1028.89|1031.43|1027.43|35
1621271140000|2021-05-17 17:05:40|1031.8|1027.8|1030.98|1026.98|1031.81|1027.81|1030.34|1026.34|29
1621271150000|2021-05-17 17:05:50|1030.99|1026.99|1028.72|1024.72|1031.17|1027.17|1028.72|1024.72|22
1621271160000|2021-05-17 17:06:00|1028.71|1024.71|1028.33|1024.33|1028.83|1024.83|1028.28|1024.28|30
1621271170000|2021-05-17 17:06:10|1028.32|1024.32|1026.37|1022.37|1028.32|1024.32|1026.34|1022.34|29
1621271180000|2021-05-17 17:06:20|1026.34|1022.34|1023.67|1019.67|1026.62|1022.62|1023.67|1019.67|31
1621271190000|2021-05-17 17:06:30|1023.66|1019.66|1022.52|1018.52|1023.7|1019.7|1022.46|1018.46|31
1621271200000|2021-05-17 17:06:40|1022.47|1018.47|1022.09|1018.09|1022.56|1018.56|1022|1018|30
1621271210000|2021-05-17 17:06:50|1022.16|1018.16|1023.44|1019.44|1023.44|1019.44|1022.16|1018.16|36
1621271220000|2021-05-17 17:07:00|1023.54|1019.54|1025.85|1021.85|1026.51|1022.51|1023.54|1019.54|37
1621271230000|2021-05-17 17:07:10|1025.86|1021.86|1022.81|1018.81|1025.86|1021.86|1022.8|1018.8|37
1621271240000|2021-05-17 17:07:20|1022.86|1018.86|1022.38|1018.38|1022.99|1018.99|1022.31|1018.31|37
1621271250000|2021-05-17 17:07:30|1022.44|1018.44|1022.47|1018.47|1022.94|1018.94|1022.27|1018.27|31
1621271260000|2021-05-17 17:07:40|1022.53|1018.53|1021.95|1017.95|1022.53|1018.53|1021.85|1017.85|34
1621271270000|2021-05-17 17:07:50|1021.62|1017.62|1021.53|1017.53|1021.62|1017.62|1020.98|1016.98|35
1621271280000|2021-05-17 17:08:00|1021.51|1017.51|1023.65|1019.65|1023.65|1019.65|1021.44|1017.44|32
1621271290000|2021-05-17 17:08:10|1023.73|1019.73|1021.4|1017.4|1023.73|1019.73|1021.18|1017.18|39
1621271300000|2021-05-17 17:08:20|1021.36|1017.36|1021.17|1017.17|1022.25|1018.25|1021.16|1017.16|36
1621271310000|2021-05-17 17:08:30|1021.03|1017.03|1020.23|1016.23|1021.24|1017.24|1020.23|1016.23|35
1621271320000|2021-05-17 17:08:40|1020.26|1016.26|1019.89|1015.89|1020.96|1016.96|1019.86|1015.86|32
1621271330000|2021-05-17 17:08:50|1019.82|1015.82|1019.21|1015.21|1019.82|1015.82|1019.16|1015.16|38
1621271340000|2021-05-17 17:09:00|1019.2|1015.2|1019.32|1015.32|1019.42|1015.42|1019|1015|33
1621271350000|2021-05-17 17:09:10|1019.16|1015.16|1018.77|1014.77|1019.59|1015.59|1018.73|1014.73|37
1621271360000|2021-05-17 17:09:20|1018.84|1014.84|1019.92|1015.92|1020|1016|1018.84|1014.84|34
1621271370000|2021-05-17 17:09:30|1019.85|1015.85|1018.62|1014.62|1019.93|1015.93|1018.62|1014.62|29
1621271380000|2021-05-17 17:09:40|1017.84|1013.84|1018.03|1014.03|1018.16|1014.16|1017.18|1013.18|37
1621271390000|2021-05-17 17:09:50|1018.15|1014.15|1016.67|1012.67|1018.15|1014.15|1016.67|1012.67|33
1621271400000|2021-05-17 17:10:00|1016.63|1012.63|1015.3|1011.3|1016.66|1012.66|1015.06|1011.06|34
1621271410000|2021-05-17 17:10:10|1015.16|1011.16|1015.12|1011.12|1015.56|1011.56|1015|1011|35
1621271420000|2021-05-17 17:10:20|1015.14|1011.14|1016.89|1012.89|1016.91|1012.91|1015.14|1011.14|32
1621271430000|2021-05-17 17:10:30|1016.92|1012.92|1017.72|1013.72|1018.67|1014.67|1016.62|1012.62|34
1621271440000|2021-05-17 17:10:40|1017.69|1013.69|1017.55|1013.55|1018.21|1014.21|1017.24|1013.24|27
1621271450000|2021-05-17 17:10:50|1017.62|1013.62|1018.65|1014.65|1018.78|1014.78|1017.62|1013.62|22
1621271460000|2021-05-17 17:11:00|1018.68|1014.68|1017.09|1013.09|1018.88|1014.88|1016.99|1012.99|26
1621271470000|2021-05-17 17:11:10|1017.12|1013.12|1016.31|1012.31|1017.44|1013.44|1016.31|1012.31|35
1621271480000|2021-05-17 17:11:20|1016.13|1012.13|1016.46|1012.46|1016.88|1012.88|1015.71|1011.71|36
1621271490000|2021-05-17 17:11:30|1016.7|1012.7|1015.97|1011.97|1016.7|1012.7|1015.97|1011.97|33
1621271500000|2021-05-17 17:11:40|1015.94|1011.94|1015.67|1011.67|1016.33|1012.33|1015.66|1011.66|34
1621271510000|2021-05-17 17:11:50|1015.68|1011.68|1015.66|1011.66|1015.83|1011.83|1015.2|1011.2|37
1621271520000|2021-05-17 17:12:00|1015.61|1011.61|1013.93|1009.93|1015.63|1011.63|1013.93|1009.93|34
1621271530000|2021-05-17 17:12:10|1013.88|1009.88|1015.43|1011.43|1015.43|1011.43|1013.75|1009.75|35
1621271540000|2021-05-17 17:12:20|1015.67|1011.67|1016.71|1012.71|1017.71|1013.71|1015.67|1011.67|39
1621271550000|2021-05-17 17:12:30|1016.7|1012.7|1015.43|1011.43|1016.7|1012.7|1015.38|1011.38|35
1621271560000|2021-05-17 17:12:40|1015.46|1011.46|1016.47|1012.47|1016.47|1012.47|1014.99|1010.99|34
1621271570000|2021-05-17 17:12:50|1016.51|1012.51|1016.92|1012.92|1017.26|1013.26|1016.41|1012.41|24
1621271580000|2021-05-17 17:13:00|1016.87|1012.87|1015.62|1011.62|1017.28|1013.28|1015.62|1011.62|34
1621271590000|2021-05-17 17:13:10|1015.61|1011.61|1016.54|1012.54|1016.54|1012.54|1015.06|1011.06|36
1621271600000|2021-05-17 17:13:20|1016.5|1012.5|1016.23|1012.23|1016.89|1012.89|1016.06|1012.06|33
1621271610000|2021-05-17 17:13:30|1016.26|1012.26|1014.99|1010.99|1016.26|1012.26|1014.86|1010.86|36
1621271620000|2021-05-17 17:13:40|1015.12|1011.12|1013.91|1009.91|1015.22|1011.22|1013.75|1009.75|31
1621271630000|2021-05-17 17:13:50|1013.89|1009.89|1013.33|1009.33|1014.21|1010.21|1013.33|1009.33|32
1621271640000|2021-05-17 17:14:00|1013.28|1009.28|1014.99|1010.99|1015.21|1011.21|1013.24|1009.24|34
1621271650000|2021-05-17 17:14:10|1014.97|1010.97|1016.08|1012.08|1016.08|1012.08|1014.91|1010.91|30
1621271660000|2021-05-17 17:14:20|1016.11|1012.11|1015.29|1011.29|1016.13|1012.13|1014.58|1010.58|34
1621271670000|2021-05-17 17:14:30|1015.31|1011.31|1014.43|1010.43|1015.62|1011.62|1014.37|1010.37|31
1621271680000|2021-05-17 17:14:40|1014.42|1010.42|1014.5|1010.5|1014.51|1010.51|1013.66|1009.66|36
1621271690000|2021-05-17 17:14:50|1014.61|1010.61|1013.52|1009.52|1014.75|1010.75|1013.44|1009.44|36
1621271700000|2021-05-17 17:15:00|1013.54|1009.54|1014.44|1010.44|1014.44|1010.44|1013.19|1009.19|31
1621271710000|2021-05-17 17:15:10|1014.15|1010.15|1016.29|1012.29|1016.29|1012.29|1014.15|1010.15|33
1621271720000|2021-05-17 17:15:20|1016.27|1012.27|1017.33|1013.33|1017.33|1013.33|1016.27|1012.27|31
1621271730000|2021-05-17 17:15:30|1017.31|1013.31|1016.75|1012.75|1018.04|1014.04|1016.75|1012.75|28
1621271740000|2021-05-17 17:15:40|1016.61|1012.61|1017.29|1013.29|1017.32|1013.32|1015.44|1011.44|37
1621271750000|2021-05-17 17:15:50|1017.3|1013.3|1018.2|1014.2|1018.32|1014.32|1017.29|1013.29|29
1621271760000|2021-05-17 17:16:00|1018.19|1014.19|1020.57|1016.57|1020.57|1016.57|1018.14|1014.14|29
1621271770000|2021-05-17 17:16:10|1021.05|1017.05|1020.85|1016.85|1021.65|1017.65|1020.85|1016.85|33
1621271780000|2021-05-17 17:16:20|1020.86|1016.86|1022.77|1018.77|1022.77|1018.77|1020.86|1016.86|25
1621271790000|2021-05-17 17:16:30|1022.85|1018.85|1022.98|1018.98|1023.02|1019.02|1022.85|1018.85|13
1621271800000|2021-05-17 17:16:40|1022.97|1018.97|1021.97|1017.97|1022.97|1018.97|1021.91|1017.91|19
1621271810000|2021-05-17 17:16:50|1021.59|1017.59|1018.48|1014.48|1021.6|1017.6|1018.46|1014.46|34
1621271820000|2021-05-17 17:17:00|1018.34|1014.34|1015.76|1011.76|1018.34|1014.34|1015.76|1011.76|35
1621271830000|2021-05-17 17:17:10|1015.74|1011.74|1013.4|1009.4|1015.74|1011.74|1013.4|1009.4|36
1621271840000|2021-05-17 17:17:20|1013.49|1009.49|1013.28|1009.28|1014.77|1010.77|1013.22|1009.22|36
1621271850000|2021-05-17 17:17:30|1013.25|1009.25|1012.7|1008.7|1013.29|1009.29|1012.7|1008.7|33
1621271860000|2021-05-17 17:17:40|1012.59|1008.59|1012.18|1008.18|1012.64|1008.64|1012.14|1008.14|37
1621271870000|2021-05-17 17:17:50|1011.99|1007.99|1012.77|1008.77|1012.93|1008.93|1011.99|1007.99|35
1621271880000|2021-05-17 17:18:00|1012.76|1008.76|1012.79|1008.79|1012.95|1008.95|1012.58|1008.58|30
1621271890000|2021-05-17 17:18:10|1012.9|1008.9|1013.85|1009.85|1013.85|1009.85|1012.77|1008.77|37
1621271900000|2021-05-17 17:18:20|1014.08|1010.08|1017.88|1013.88|1018.25|1014.25|1014.08|1010.08|37
1621271910000|2021-05-17 17:18:30|1018.31|1014.31|1017.2|1013.2|1018.43|1014.43|1017.2|1013.2|36
1621271920000|2021-05-17 17:18:40|1017.21|1013.21|1016.72|1012.72|1017.21|1013.21|1015.9|1011.9|35
1621271930000|2021-05-17 17:18:50|1016.64|1012.64|1016.37|1012.37|1017.35|1013.35|1016.06|1012.06|33
1621271940000|2021-05-17 17:19:00|1016.35|1012.35|1018.04|1014.04|1018.11|1014.11|1016.25|1012.25|37
1621271950000|2021-05-17 17:19:10|1018.05|1014.05|1019.28|1015.28|1019.28|1015.28|1018.05|1014.05|32
1621271960000|2021-05-17 17:19:20|1019.29|1015.29|1019.14|1015.14|1019.5|1015.5|1019.06|1015.06|29
1621271970000|2021-05-17 17:19:30|1019.24|1015.24|1018.32|1014.32|1019.63|1015.63|1018.26|1014.26|34
1621271980000|2021-05-17 17:19:40|1018.24|1014.24|1017.23|1013.23|1018.24|1014.24|1017.14|1013.14|31
1621271990000|2021-05-17 17:19:50|1017.27|1013.27|1019.05|1015.05|1019.05|1015.05|1017.27|1013.27|35
1621272000000|2021-05-17 17:20:00|1018.86|1014.86|1017.49|1013.49|1019.18|1015.18|1017.49|1013.49|36
1621272010000|2021-05-17 17:20:10|1017.38|1013.38|1019.9|1015.9|1019.9|1015.9|1017.17|1013.17|33
1621272020000|2021-05-17 17:20:20|1019.73|1015.73|1023.29|1019.29|1023.34|1019.34|1019.73|1015.73|33
1621272030000|2021-05-17 17:20:30|1023.16|1019.16|1023.17|1019.17|1023.39|1019.39|1022.84|1018.84|31
1621272040000|2021-05-17 17:20:40|1023.31|1019.31|1024.67|1020.67|1024.67|1020.67|1023.13|1019.13|31
1621272050000|2021-05-17 17:20:50|1024.61|1020.61|1023.12|1019.12|1024.61|1020.61|1022.98|1018.98|31
1621272060000|2021-05-17 17:21:00|1022.99|1018.99|1022.34|1018.34|1023.33|1019.33|1021.79|1017.79|37
1621272070000|2021-05-17 17:21:10|1022.32|1018.32|1022.6|1018.6|1022.6|1018.6|1022.05|1018.05|28
1621272080000|2021-05-17 17:21:20|1022.72|1018.72|1025.45|1021.45|1025.45|1021.45|1022.72|1018.72|39
1621272090000|2021-05-17 17:21:30|1025.34|1021.34|1025.15|1021.15|1026.16|1022.16|1024.88|1020.88|39
1621272100000|2021-05-17 17:21:40|1025.1|1021.1|1023.16|1019.16|1025.19|1021.19|1023.06|1019.06|36
1621272110000|2021-05-17 17:21:50|1023.2|1019.2|1023.53|1019.53|1024|1020|1023.11|1019.11|34
1621272120000|2021-05-17 17:22:00|1023.52|1019.52|1021.74|1017.74|1023.7|1019.7|1021.74|1017.74|35
1621272130000|2021-05-17 17:22:10|1021.6|1017.6|1021.62|1017.62|1021.67|1017.67|1020.43|1016.43|27
1621272140000|2021-05-17 17:22:20|1021.7|1017.7|1019.25|1015.25|1021.7|1017.7|1019.25|1015.25|31
1621272150000|2021-05-17 17:22:30|1018.93|1014.93|1018.73|1014.73|1019.86|1015.86|1018.45|1014.45|30
1621272160000|2021-05-17 17:22:40|1018.88|1014.88|1018.48|1014.48|1019.66|1015.66|1018.3|1014.3|34
1621272170000|2021-05-17 17:22:50|1018.53|1014.53|1018.43|1014.43|1018.6|1014.6|1018.3|1014.3|20
1621272180000|2021-05-17 17:23:00|1018.49|1014.49|1016|1012|1018.49|1014.49|1016|1012|28
1621272190000|2021-05-17 17:23:10|1016.03|1012.03|1014.19|1010.19|1016.03|1012.03|1014.16|1010.16|35
1621272200000|2021-05-17 17:23:20|1014.2|1010.2|1013.78|1009.78|1014.31|1010.31|1013.5|1009.5|26
1621272210000|2021-05-17 17:23:30|1013.98|1009.98|1014.48|1010.48|1014.73|1010.73|1013.85|1009.85|35
1621272220000|2021-05-17 17:23:40|1014.54|1010.54|1013.98|1009.98|1014.78|1010.78|1013.83|1009.83|29
1621272230000|2021-05-17 17:23:50|1013.94|1009.94|1013.9|1009.9|1014.16|1010.16|1013.79|1009.79|31
1621272240000|2021-05-17 17:24:00|1013.84|1009.84|1013.25|1009.25|1013.92|1009.92|1012.84|1008.84|36
1621272250000|2021-05-17 17:24:10|1013.24|1009.24|1011.69|1007.69|1013.27|1009.27|1011.63|1007.63|30
1621272260000|2021-05-17 17:24:20|1011.95|1007.95|1011.88|1007.88|1012.61|1008.61|1011.72|1007.72|28
1621272270000|2021-05-17 17:24:30|1012.05|1008.05|1010.65|1006.65|1012.21|1008.21|1010.58|1006.58|37
1621272280000|2021-05-17 17:24:40|1010.67|1006.67|1011.12|1007.12|1011.31|1007.31|1010.61|1006.61|34
1621272290000|2021-05-17 17:24:50|1011.26|1007.26|1010.45|1006.45|1011.26|1007.26|1010.17|1006.17|33
1621272300000|2021-05-17 17:25:00|1010.44|1006.44|1010.89|1006.89|1011.04|1007.04|1010.17|1006.17|31
1621272310000|2021-05-17 17:25:10|1011.05|1007.05|1011.35|1007.35|1012.55|1008.55|1011.04|1007.04|37
1621272320000|2021-05-17 17:25:20|1011.13|1007.13|1009.58|1005.58|1011.15|1007.15|1009.58|1005.58|40
1621272330000|2021-05-17 17:25:30|1009.54|1005.54|1009.18|1005.18|1009.63|1005.63|1009.18|1005.18|36
1621272340000|2021-05-17 17:25:40|1009.17|1005.17|1009.23|1005.23|1009.55|1005.55|1009.05|1005.05|31
1621272350000|2021-05-17 17:25:50|1009.31|1005.31|1009.11|1005.11|1009.46|1005.46|1009.11|1005.11|34
1621272360000|2021-05-17 17:26:00|1009.22|1005.22|1009.08|1005.08|1009.25|1005.25|1009.08|1005.08|27
1621272370000|2021-05-17 17:26:10|1009.09|1005.09|1011.85|1007.85|1011.92|1007.92|1009.09|1005.09|36
1621272380000|2021-05-17 17:26:20|1011.95|1007.95|1012.49|1008.49|1013.12|1009.12|1011.84|1007.84|35
1621272390000|2021-05-17 17:26:30|1012.46|1008.46|1010.79|1006.79|1012.47|1008.47|1010.68|1006.68|37
1621272400000|2021-05-17 17:26:40|1010.47|1006.47|1009.84|1005.84|1010.96|1006.96|1009.44|1005.44|29
1621272410000|2021-05-17 17:26:50|1010.06|1006.06|1009.84|1005.84|1010.35|1006.35|1008.12|1004.12|34
1621272420000|2021-05-17 17:27:00|1007.86|1003.86|1007.14|1003.14|1008.34|1004.34|1007.14|1003.14|33
1621272430000|2021-05-17 17:27:10|1006.9|1002.9|1007.34|1003.34|1007.69|1003.69|1006.79|1002.79|36
1621272440000|2021-05-17 17:27:20|1007.12|1003.12|1005.31|1001.31|1007.63|1003.63|1005.31|1001.31|39
1621272450000|2021-05-17 17:27:30|1005.16|1001.16|1006.93|1002.93|1007.12|1003.12|1003.83|999.83|40
1621272460000|2021-05-17 17:27:40|1006.76|1002.76|1008.36|1004.36|1008.43|1004.43|1006.7|1002.7|38
1621272470000|2021-05-17 17:27:50|1008.33|1004.33|1007.58|1003.58|1008.33|1004.33|1007.19|1003.19|33
1621272480000|2021-05-17 17:28:00|1007.63|1003.63|1010.7|1006.7|1010.73|1006.73|1007.47|1003.47|31
1621272490000|2021-05-17 17:28:10|1010.75|1006.75|1010.5|1006.5|1011.83|1007.83|1010.4|1006.4|35
1621272500000|2021-05-17 17:28:20|1010.47|1006.47|1009.7|1005.7|1010.47|1006.47|1008.6|1004.6|39
1621272510000|2021-05-17 17:28:30|1009.66|1005.66|1010.38|1006.38|1010.52|1006.52|1009.66|1005.66|29
1621272520000|2021-05-17 17:28:40|1010.61|1006.61|1010.08|1006.08|1010.61|1006.61|1009.61|1005.61|32
1621272530000|2021-05-17 17:28:50|1010.13|1006.13|1013.02|1009.02|1013.28|1009.28|1010.12|1006.12|32
1621272540000|2021-05-17 17:29:00|1013.04|1009.04|1010.65|1006.65|1013.04|1009.04|1010.55|1006.55|35
1621272550000|2021-05-17 17:29:10|1011.11|1007.11|1010.15|1006.15|1011.19|1007.19|1010.08|1006.08|33
1621272560000|2021-05-17 17:29:20|1010.14|1006.14|1012.87|1008.87|1013.01|1009.01|1010.14|1006.14|28
1621272570000|2021-05-17 17:29:30|1014.23|1010.23|1016.81|1012.81|1017.11|1013.11|1013.8|1009.8|34
1621272580000|2021-05-17 17:29:40|1017.07|1013.07|1017.57|1013.57|1018.03|1014.03|1016.71|1012.71|37
1621272590000|2021-05-17 17:29:50|1017.56|1013.56|1015.33|1011.33|1017.96|1013.96|1015.23|1011.23|38
1621272600000|2021-05-17 17:30:00|1015.37|1011.37|1017.25|1013.25|1017.25|1013.25|1015.31|1011.31|39
1621272610000|2021-05-17 17:30:10|1017.4|1013.4|1019.47|1015.47|1019.71|1015.71|1017.3|1013.3|29
1621272620000|2021-05-17 17:30:20|1019.5|1015.5|1023.55|1019.55|1023.55|1019.55|1019.23|1015.23|30
1621272630000|2021-05-17 17:30:30|1023.53|1019.53|1024.25|1020.25|1024.39|1020.39|1022.87|1018.87|36
1621272640000|2021-05-17 17:30:40|1024.16|1020.16|1025.66|1021.66|1025.66|1021.66|1024.16|1020.16|36
1621272650000|2021-05-17 17:30:50|1025.73|1021.73|1025.11|1021.11|1026.02|1022.02|1024.99|1020.99|30
1621272660000|2021-05-17 17:31:00|1025.27|1021.27|1025.72|1021.72|1025.94|1021.94|1024.41|1020.41|40
1621272670000|2021-05-17 17:31:10|1025.77|1021.77|1027.13|1023.13|1027.27|1023.27|1025.75|1021.75|32
1621272680000|2021-05-17 17:31:20|1027.14|1023.14|1026.43|1022.43|1028.25|1024.25|1025.84|1021.84|38
1621272690000|2021-05-17 17:31:30|1026.46|1022.46|1027.8|1023.8|1028.51|1024.51|1026.14|1022.14|36
1621272700000|2021-05-17 17:31:40|1027.87|1023.87|1029.67|1025.67|1029.67|1025.67|1027.67|1023.67|37
1621272710000|2021-05-17 17:31:50|1029.65|1025.65|1028.97|1024.97|1029.75|1025.75|1028.74|1024.74|37
1621272720000|2021-05-17 17:32:00|1029.23|1025.23|1028.28|1024.28|1029.24|1025.24|1028|1024|31
1621272730000|2021-05-17 17:32:10|1028.3|1024.3|1028.81|1024.81|1028.99|1024.99|1027.97|1023.97|30
1621272740000|2021-05-17 17:32:20|1028.78|1024.78|1028.47|1024.47|1028.84|1024.84|1027.52|1023.52|33
1621272750000|2021-05-17 17:32:30|1028.51|1024.51|1027.35|1023.35|1028.67|1024.67|1027.22|1023.22|34
1621272760000|2021-05-17 17:32:40|1027.4|1023.4|1027.33|1023.33|1027.5|1023.5|1027.09|1023.09|24
1621272770000|2021-05-17 17:32:50|1027.35|1023.35|1029.04|1025.04|1029.67|1025.67|1027.35|1023.35|37
1621272780000|2021-05-17 17:33:00|1029.05|1025.05|1029.2|1025.2|1030.08|1026.08|1028.99|1024.99|35
1621272790000|2021-05-17 17:33:10|1029.26|1025.26|1029.8|1025.8|1030.08|1026.08|1029.23|1025.23|32
1621272800000|2021-05-17 17:33:20|1029.72|1025.72|1028.37|1024.37|1029.72|1025.72|1027.95|1023.95|37
1621272810000|2021-05-17 17:33:30|1028.29|1024.29|1028.78|1024.78|1029.07|1025.07|1028.29|1024.29|29
1621272820000|2021-05-17 17:33:40|1028.71|1024.71|1028.56|1024.56|1029.1|1025.1|1028.29|1024.29|32
1621272830000|2021-05-17 17:33:50|1028.73|1024.73|1028.88|1024.88|1029.11|1025.11|1028.59|1024.59|27
1621272840000|2021-05-17 17:34:00|1028.89|1024.89|1028.68|1024.68|1028.94|1024.94|1028.68|1024.68|27
1621272850000|2021-05-17 17:34:10|1028.7|1024.7|1028.4|1024.4|1028.71|1024.71|1028.4|1024.4|27
1621272860000|2021-05-17 17:34:20|1028.39|1024.39|1029.24|1025.24|1029.31|1025.31|1028.32|1024.32|33
1621272870000|2021-05-17 17:34:30|1029.3|1025.3|1029.2|1025.2|1029.31|1025.31|1028.9|1024.9|29
1621272880000|2021-05-17 17:34:40|1029.19|1025.19|1028.64|1024.64|1029.21|1025.21|1028.57|1024.57|34
1621272890000|2021-05-17 17:34:50|1028.62|1024.62|1029.3|1025.3|1029.32|1025.32|1028.61|1024.61|21
1621272900000|2021-05-17 17:35:00|1029.29|1025.29|1029.05|1025.05|1029.42|1025.42|1029.05|1025.05|23
1621272910000|2021-05-17 17:35:10|1029.04|1025.04|1028.58|1024.58|1029.09|1025.09|1028.56|1024.56|31
1621272920000|2021-05-17 17:35:20|1028.52|1024.52|1028.74|1024.74|1028.74|1024.74|1028.4|1024.4|26
1621272930000|2021-05-17 17:35:30|1028.82|1024.82|1029.66|1025.66|1029.66|1025.66|1028.82|1024.82|26
1621272940000|2021-05-17 17:35:40|1029.69|1025.69|1033.33|1029.33|1033.33|1029.33|1029.69|1025.69|35
1621272950000|2021-05-17 17:35:50|1033.25|1029.25|1034.56|1030.56|1034.56|1030.56|1033.22|1029.22|27
1621272960000|2021-05-17 17:36:00|1034.54|1030.54|1036.01|1032.01|1036.01|1032.01|1034.41|1030.41|32
1621272970000|2021-05-17 17:36:10|1036.04|1032.04|1037.02|1033.02|1037.02|1033.02|1035.25|1031.25|27
1621272980000|2021-05-17 17:36:20|1037.03|1033.03|1036.75|1032.75|1037.27|1033.27|1035.25|1031.25|26
1621272990000|2021-05-17 17:36:30|1036.77|1032.77|1035.25|1031.25|1037.86|1033.86|1035.25|1031.25|25
1621273000000|2021-05-17 17:36:40|1037.29|1033.29|1040.44|1036.44|1041.84|1037.84|1035.25|1031.25|32
1621273010000|2021-05-17 17:36:50|1040.57|1036.57|1040.48|1036.48|1040.71|1036.71|1039.47|1035.47|32
1621273020000|2021-05-17 17:37:00|1040.44|1036.44|1039.47|1035.47|1041.71|1037.71|1039.29|1035.29|34
1621273030000|2021-05-17 17:37:10|1039.5|1035.5|1040.28|1036.28|1040.48|1036.48|1039.5|1035.5|33
1621273040000|2021-05-17 17:37:20|1040.24|1036.24|1039.27|1035.27|1040.76|1036.76|1039.25|1035.25|33
1621273050000|2021-05-17 17:37:30|1039.42|1035.42|1039.43|1035.43|1039.78|1035.78|1039.28|1035.28|33
1621273060000|2021-05-17 17:37:40|1039.4|1035.4|1039.63|1035.63|1040.62|1036.62|1039.4|1035.4|32
1621273070000|2021-05-17 17:37:50|1039.72|1035.72|1038.83|1034.83|1039.72|1035.72|1038.73|1034.73|32
1621273080000|2021-05-17 17:38:00|1038.8|1034.8|1038.12|1034.12|1038.8|1034.8|1036.92|1032.92|38
1621273090000|2021-05-17 17:38:10|1038.1|1034.1|1035.86|1031.86|1038.1|1034.1|1035.86|1031.86|38
1621273100000|2021-05-17 17:38:20|1036.73|1032.73|1035.89|1031.89|1037.76|1033.76|1035.8|1031.8|31
1621273110000|2021-05-17 17:38:30|1035.98|1031.98|1038.28|1034.28|1038.53|1034.53|1035.98|1031.98|35
1621273120000|2021-05-17 17:38:40|1038.27|1034.27|1037.04|1033.04|1038.27|1034.27|1037.04|1033.04|37
1621273130000|2021-05-17 17:38:50|1037.08|1033.08|1036.1|1032.1|1037.12|1033.12|1036.1|1032.1|37
1621273140000|2021-05-17 17:39:00|1036.07|1032.07|1037.32|1033.32|1037.32|1033.32|1036.06|1032.06|37
1621273150000|2021-05-17 17:39:10|1037.35|1033.35|1035.67|1031.67|1037.35|1033.35|1035.64|1031.64|36
1621273160000|2021-05-17 17:39:20|1035.58|1031.58|1033.56|1029.56|1035.58|1031.58|1033.42|1029.42|35
1621273170000|2021-05-17 17:39:30|1033.54|1029.54|1034.01|1030.01|1034.01|1030.01|1033.4|1029.4|32
1621273180000|2021-05-17 17:39:40|1034.03|1030.03|1034.58|1030.58|1034.58|1030.58|1033.95|1029.95|32
1621273190000|2021-05-17 17:39:50|1034.72|1030.72|1034.9|1030.9|1035.8|1031.8|1034.72|1030.72|33
1621273200000|2021-05-17 17:40:00|1034.8|1030.8|1036.54|1032.54|1036.54|1032.54|1034.8|1030.8|36
1621273210000|2021-05-17 17:40:10|1036.73|1032.73|1036.66|1032.66|1037.15|1033.15|1036.06|1032.06|37
1621273220000|2021-05-17 17:40:20|1037.01|1033.01|1037.46|1033.46|1037.49|1033.49|1036.72|1032.72|35
1621273230000|2021-05-17 17:40:30|1037.39|1033.39|1036.89|1032.89|1037.53|1033.53|1035.81|1031.81|37
1621273240000|2021-05-17 17:40:40|1036.92|1032.92|1035.91|1031.91|1037.01|1033.01|1035.69|1031.69|33
1621273250000|2021-05-17 17:40:50|1035.97|1031.97|1034.22|1030.22|1035.97|1031.97|1033.78|1029.78|35
1621273260000|2021-05-17 17:41:00|1034.27|1030.27|1034.13|1030.13|1035.2|1031.2|1034.01|1030.01|39
1621273270000|2021-05-17 17:41:10|1034.21|1030.21|1035.53|1031.53|1035.57|1031.57|1034.02|1030.02|35
1621273280000|2021-05-17 17:41:20|1035.57|1031.57|1036.08|1032.08|1036.47|1032.47|1035.57|1031.57|36
1621273290000|2021-05-17 17:41:30|1036.07|1032.07|1034.92|1030.92|1036.2|1032.2|1034.92|1030.92|32
1621273300000|2021-05-17 17:41:40|1035.03|1031.03|1035.33|1031.33|1036.15|1032.15|1035.02|1031.02|33
1621273310000|2021-05-17 17:41:50|1035.32|1031.32|1033.98|1029.98|1035.43|1031.43|1033.93|1029.93|36
1621273320000|2021-05-17 17:42:00|1034.04|1030.04|1034.48|1030.48|1034.48|1030.48|1033.86|1029.86|35
1621273330000|2021-05-17 17:42:10|1034.49|1030.49|1034.16|1030.16|1035.05|1031.05|1034.04|1030.04|34
1621273340000|2021-05-17 17:42:20|1034.2|1030.2|1035.3|1031.3|1036.02|1032.02|1034.2|1030.2|37
1621273350000|2021-05-17 17:42:30|1035.25|1031.25|1035.12|1031.12|1035.58|1031.58|1034.74|1030.74|37
1621273360000|2021-05-17 17:42:40|1035.08|1031.08|1035.05|1031.05|1035.7|1031.7|1034.98|1030.98|34
1621273370000|2021-05-17 17:42:50|1035.07|1031.07|1033.56|1029.56|1035.3|1031.3|1033.56|1029.56|35
1621273380000|2021-05-17 17:43:00|1033.62|1029.62|1033.16|1029.16|1033.76|1029.76|1033.16|1029.16|34
1621273390000|2021-05-17 17:43:10|1033.22|1029.22|1032.77|1028.77|1033.22|1029.22|1031.18|1027.18|36
1621273400000|2021-05-17 17:43:20|1033|1029|1031.79|1027.79|1033.44|1029.44|1031.51|1027.51|37
1621273410000|2021-05-17 17:43:30|1030.98|1026.98|1030.72|1026.72|1031.02|1027.02|1029.87|1025.87|37
1621273420000|2021-05-17 17:43:40|1030.76|1026.76|1032.22|1028.22|1032.22|1028.22|1030.67|1026.67|35
1621273430000|2021-05-17 17:43:50|1032.38|1028.38|1031.4|1027.4|1032.67|1028.67|1031.32|1027.32|37
1621273440000|2021-05-17 17:44:00|1031.55|1027.55|1030.77|1026.77|1031.55|1027.55|1030.36|1026.36|38
1621273450000|2021-05-17 17:44:10|1030.81|1026.81|1031.75|1027.75|1032.39|1028.39|1030.81|1026.81|37
1621273460000|2021-05-17 17:44:20|1031.63|1027.63|1030.09|1026.09|1031.63|1027.63|1030.09|1026.09|36
1621273470000|2021-05-17 17:44:30|1030.12|1026.12|1028.69|1024.69|1030.12|1026.12|1028.31|1024.31|38
1621273480000|2021-05-17 17:44:40|1028.74|1024.74|1029.36|1025.36|1029.46|1025.46|1028.49|1024.49|35
1621273490000|2021-05-17 17:44:50|1029.16|1025.16|1028.73|1024.73|1029.16|1025.16|1028.29|1024.29|34
1621273500000|2021-05-17 17:45:00|1028.76|1024.76|1031.23|1027.23|1031.23|1027.23|1028.63|1024.63|35
1621273510000|2021-05-17 17:45:10|1031.37|1027.37|1033.51|1029.51|1033.56|1029.56|1031.37|1027.37|28
1621273520000|2021-05-17 17:45:20|1033.56|1029.56|1033.83|1029.83|1033.9|1029.9|1033.06|1029.06|32
1621273530000|2021-05-17 17:45:30|1033.75|1029.75|1032.73|1028.73|1033.75|1029.75|1032.35|1028.35|34
1621273540000|2021-05-17 17:45:40|1033.2|1029.2|1034.93|1030.93|1034.96|1030.96|1033.2|1029.2|32
1621273550000|2021-05-17 17:45:50|1035.06|1031.06|1034.51|1030.51|1035.52|1031.52|1034.45|1030.45|33
1621273560000|2021-05-17 17:46:00|1034.61|1030.61|1038.58|1034.58|1038.58|1034.58|1034.61|1030.61|37
1621273570000|2021-05-17 17:46:10|1038.54|1034.54|1043.9|1039.9|1044.17|1040.17|1038.54|1034.54|37
1621273580000|2021-05-17 17:46:20|1043.89|1039.89|1043.13|1039.13|1044.4|1040.4|1043.13|1039.13|37
1621273590000|2021-05-17 17:46:30|1043.17|1039.17|1041.86|1037.86|1043.29|1039.29|1041.14|1037.14|37
1621273600000|2021-05-17 17:46:40|1041.71|1037.71|1039.87|1035.87|1041.71|1037.71|1039.87|1035.87|32
1621273610000|2021-05-17 17:46:50|1039.89|1035.89|1040.81|1036.81|1042.14|1038.14|1039.89|1035.89|35
1621273620000|2021-05-17 17:47:00|1040.73|1036.73|1038.24|1034.24|1040.73|1036.73|1038.23|1034.23|40
1621273630000|2021-05-17 17:47:10|1038.2|1034.2|1036.58|1032.58|1038.2|1034.2|1036.48|1032.48|39
1621273640000|2021-05-17 17:47:20|1036.56|1032.56|1037.26|1033.26|1037.44|1033.44|1035.77|1031.77|35
1621273650000|2021-05-17 17:47:30|1037.11|1033.11|1034.77|1030.77|1037.11|1033.11|1034.74|1030.74|33
1621273660000|2021-05-17 17:47:40|1034.89|1030.89|1035.1|1031.1|1035.13|1031.13|1034.32|1030.32|33
1621273670000|2021-05-17 17:47:50|1035.2|1031.2|1035.28|1031.28|1035.41|1031.41|1034.9|1030.9|34
1621273680000|2021-05-17 17:48:00|1035.26|1031.26|1035.91|1031.91|1036.03|1032.03|1035.26|1031.26|31
1621273690000|2021-05-17 17:48:10|1035.84|1031.84|1035.86|1031.86|1035.93|1031.93|1035.33|1031.33|36
1621273700000|2021-05-17 17:48:20|1035.93|1031.93|1039.58|1035.58|1039.58|1035.58|1035.93|1031.93|37
1621273710000|2021-05-17 17:48:30|1039.59|1035.59|1041.49|1037.49|1041.49|1037.49|1039.59|1035.59|36
1621273720000|2021-05-17 17:48:40|1041.5|1037.5|1042.07|1038.07|1042.07|1038.07|1041.5|1037.5|27
1621273730000|2021-05-17 17:48:50|1041.98|1037.98|1042.11|1038.11|1042.37|1038.37|1041.77|1037.77|22
1621273740000|2021-05-17 17:49:00|1042.16|1038.16|1041.78|1037.78|1042.18|1038.18|1040.21|1036.21|27
1621273750000|2021-05-17 17:49:10|1041.75|1037.75|1043.44|1039.44|1043.44|1039.44|1041.71|1037.71|20
1621273760000|2021-05-17 17:49:20|1043.39|1039.39|1043.36|1039.36|1043.58|1039.58|1043.1|1039.1|29
1621273770000|2021-05-17 17:49:30|1043.3|1039.3|1042.15|1038.15|1043.47|1039.47|1041.46|1037.46|37
1621273780000|2021-05-17 17:49:40|1042.56|1038.56|1042.71|1038.71|1042.84|1038.84|1042.12|1038.12|31
1621273790000|2021-05-17 17:49:50|1042.74|1038.74|1042.04|1038.04|1043.04|1039.04|1041.94|1037.94|34
1621273800000|2021-05-17 17:50:00|1042.11|1038.11|1042.33|1038.33|1042.98|1038.98|1042.08|1038.08|31
1621273810000|2021-05-17 17:50:10|1042.47|1038.47|1042.71|1038.71|1042.95|1038.95|1042.47|1038.47|34
1621273820000|2021-05-17 17:50:20|1042.45|1038.45|1043.23|1039.23|1043.56|1039.56|1042.45|1038.45|32
1621273830000|2021-05-17 17:50:30|1043.17|1039.17|1042.59|1038.59|1043.17|1039.17|1042.58|1038.58|27
1621273840000|2021-05-17 17:50:40|1042.6|1038.6|1042.11|1038.11|1042.66|1038.66|1041.97|1037.97|24
1621273850000|2021-05-17 17:50:50|1042.12|1038.12|1041.49|1037.49|1042.12|1038.12|1041.09|1037.09|24
1621273860000|2021-05-17 17:51:00|1041.79|1037.79|1039.28|1035.28|1041.93|1037.93|1039.28|1035.28|33
1621273870000|2021-05-17 17:51:10|1040.93|1036.93|1038.69|1034.69|1040.93|1036.93|1038.69|1034.69|28
1621273880000|2021-05-17 17:51:20|1038.71|1034.71|1037.37|1033.37|1038.71|1034.71|1037.37|1033.37|23
1621273890000|2021-05-17 17:51:30|1037.43|1033.43|1036.13|1032.13|1037.45|1033.45|1036.11|1032.11|27
1621273900000|2021-05-17 17:51:40|1036.12|1032.12|1039.91|1035.91|1039.91|1035.91|1036.12|1032.12|37
1621273910000|2021-05-17 17:51:50|1039.92|1035.92|1039.86|1035.86|1041.13|1037.13|1039.86|1035.86|34
1621273920000|2021-05-17 17:52:00|1039.78|1035.78|1039.16|1035.16|1040.01|1036.01|1039.1|1035.1|29
1621273930000|2021-05-17 17:52:10|1039.1|1035.1|1038.95|1034.95|1039.29|1035.29|1038.52|1034.52|35
1621273940000|2021-05-17 17:52:20|1038.89|1034.89|1040.4|1036.4|1040.4|1036.4|1038.89|1034.89|32
1621273950000|2021-05-17 17:52:30|1040.41|1036.41|1041.24|1037.24|1041.24|1037.24|1040.41|1036.41|25
1621273960000|2021-05-17 17:52:40|1041.3|1037.3|1040.61|1036.61|1041.68|1037.68|1040.6|1036.6|32
1621273970000|2021-05-17 17:52:50|1040.68|1036.68|1040.35|1036.35|1041.17|1037.17|1040.29|1036.29|31
1621273980000|2021-05-17 17:53:00|1040.36|1036.36|1040.14|1036.14|1040.73|1036.73|1039.83|1035.83|34
1621273990000|2021-05-17 17:53:10|1040.15|1036.15|1039.71|1035.71|1040.69|1036.69|1039.49|1035.49|32
1621274000000|2021-05-17 17:53:20|1039.86|1035.86|1040.52|1036.52|1040.7|1036.7|1039.86|1035.86|39
1621274010000|2021-05-17 17:53:30|1040.5|1036.5|1040.21|1036.21|1040.5|1036.5|1039.48|1035.48|30
1621274020000|2021-05-17 17:53:40|1040.2|1036.2|1039.35|1035.35|1040.3|1036.3|1039.28|1035.28|31
1621274030000|2021-05-17 17:53:50|1039.13|1035.13|1039.52|1035.52|1039.53|1035.53|1039.05|1035.05|35
1621274040000|2021-05-17 17:54:00|1039.59|1035.59|1038.45|1034.45|1040.09|1036.09|1038.45|1034.45|35
1621274050000|2021-05-17 17:54:10|1038.46|1034.46|1039.25|1035.25|1039.57|1035.57|1038.4|1034.4|35
1621274060000|2021-05-17 17:54:20|1039.02|1035.02|1039.23|1035.23|1039.53|1035.53|1039.02|1035.02|32
1621274070000|2021-05-17 17:54:30|1039.28|1035.28|1038.11|1034.11|1039.33|1035.33|1038.11|1034.11|28
1621274080000|2021-05-17 17:54:40|1038.12|1034.12|1038.67|1034.67|1038.68|1034.68|1037.93|1033.93|33
1621274090000|2021-05-17 17:54:50|1038.66|1034.66|1038.78|1034.78|1038.8|1034.8|1038.18|1034.18|32
1621274100000|2021-05-17 17:55:00|1038.75|1034.75|1038.17|1034.17|1039.17|1035.17|1038.17|1034.17|31
1621274110000|2021-05-17 17:55:10|1038.08|1034.08|1037.85|1033.85|1038.51|1034.51|1037.83|1033.83|36
1621274120000|2021-05-17 17:55:20|1037.86|1033.86|1037.58|1033.58|1038.03|1034.03|1037.34|1033.34|29
1621274130000|2021-05-17 17:55:30|1037.61|1033.61|1037.04|1033.04|1037.61|1033.61|1037|1033|32
1621274140000|2021-05-17 17:55:40|1037.08|1033.08|1036.68|1032.68|1037.58|1033.58|1036.63|1032.63|34
1621274150000|2021-05-17 17:55:50|1036.63|1032.63|1035.94|1031.94|1036.63|1032.63|1035.54|1031.54|33
1621274160000|2021-05-17 17:56:00|1035.89|1031.89|1036.26|1032.26|1036.3|1032.3|1035.78|1031.78|33
1621274170000|2021-05-17 17:56:10|1036.49|1032.49|1036.49|1032.49|1036.61|1032.61|1036.31|1032.31|33
1621274180000|2021-05-17 17:56:20|1036.5|1032.5|1036.38|1032.38|1036.5|1032.5|1036.29|1032.29|22
1621274190000|2021-05-17 17:56:30|1036.39|1032.39|1037.42|1033.42|1037.52|1033.52|1036.33|1032.33|31
1621274200000|2021-05-17 17:56:40|1037.41|1033.41|1035.61|1031.61|1037.41|1033.41|1035.61|1031.61|38
1621274210000|2021-05-17 17:56:50|1035.63|1031.63|1035.12|1031.12|1035.9|1031.9|1035.12|1031.12|35
1621274220000|2021-05-17 17:57:00|1035.19|1031.19|1036.7|1032.7|1036.7|1032.7|1035.13|1031.13|31
1621274230000|2021-05-17 17:57:10|1036.93|1032.93|1036.63|1032.63|1037.68|1033.68|1036.54|1032.54|31
1621274240000|2021-05-17 17:57:20|1036.62|1032.62|1036.21|1032.21|1036.62|1032.62|1036.08|1032.08|36
1621274250000|2021-05-17 17:57:30|1036.18|1032.18|1036.23|1032.23|1036.62|1032.62|1035.93|1031.93|31
1621274260000|2021-05-17 17:57:40|1036.04|1032.04|1036.24|1032.24|1036.24|1032.24|1035.35|1031.35|35
1621274270000|2021-05-17 17:57:50|1036.15|1032.15|1036.64|1032.64|1037.57|1033.57|1036.15|1032.15|27
1621274280000|2021-05-17 17:58:00|1036.69|1032.69|1039.66|1035.66|1039.99|1035.99|1036.69|1032.69|26
1621274290000|2021-05-17 17:58:10|1039.71|1035.71|1038.33|1034.33|1039.71|1035.71|1037.84|1033.84|25
1621274300000|2021-05-17 17:58:20|1038.32|1034.32|1038.01|1034.01|1038.68|1034.68|1038|1034|30
1621274310000|2021-05-17 17:58:30|1037.98|1033.98|1038.58|1034.58|1038.63|1034.63|1037.57|1033.57|30
1621274320000|2021-05-17 17:58:40|1038.5|1034.5|1038.99|1034.99|1038.99|1034.99|1038.34|1034.34|34
1621274330000|2021-05-17 17:58:50|1038.98|1034.98|1039.32|1035.32|1039.86|1035.86|1038.98|1034.98|31
1621274340000|2021-05-17 17:59:00|1039.31|1035.31|1038.04|1034.04|1039.52|1035.52|1037.91|1033.91|39
1621274350000|2021-05-17 17:59:10|1037.99|1033.99|1036.41|1032.41|1037.99|1033.99|1036.26|1032.26|34
1621274360000|2021-05-17 17:59:20|1036.42|1032.42|1035.36|1031.36|1036.49|1032.49|1035.34|1031.34|40
1621274370000|2021-05-17 17:59:30|1035.34|1031.34|1034.52|1030.52|1035.34|1031.34|1034.5|1030.5|35
1621274380000|2021-05-17 17:59:40|1034.51|1030.51|1034.22|1030.22|1034.7|1030.7|1034.17|1030.17|29
1621274390000|2021-05-17 17:59:50|1034.21|1030.21|1034.08|1030.08|1034.49|1030.49|1033.83|1029.83|32
1621274400000|2021-05-17 18:00:00|1034.07|1030.07|1033.88|1029.88|1034.07|1030.07|1033.67|1029.67|21
1621274410000|2021-05-17 18:00:10|1033.75|1029.75|1031.09|1027.09|1033.88|1029.88|1030.96|1026.96|35
1621274420000|2021-05-17 18:00:20|1031.14|1027.14|1030.17|1026.17|1031.14|1027.14|1029.91|1025.91|27
1621274430000|2021-05-17 18:00:30|1030.16|1026.16|1029.21|1025.21|1030.27|1026.27|1029.21|1025.21|28
1621274440000|2021-05-17 18:00:40|1029.19|1025.19|1029.53|1025.53|1029.99|1025.99|1029.15|1025.15|31
1621274450000|2021-05-17 18:00:50|1029.58|1025.58|1027.97|1023.97|1029.59|1025.59|1027.95|1023.95|36
1621274460000|2021-05-17 18:01:00|1027.79|1023.79|1027.45|1023.45|1027.79|1023.79|1027.05|1023.05|30
1621274470000|2021-05-17 18:01:10|1027.46|1023.46|1027.39|1023.39|1027.46|1023.46|1027.2|1023.2|26
1621274480000|2021-05-17 18:01:20|1027.4|1023.4|1027.33|1023.33|1027.42|1023.42|1027.07|1023.07|37
1621274490000|2021-05-17 18:01:30|1027.35|1023.35|1029.41|1025.41|1029.41|1025.41|1027.35|1023.35|34
1621274500000|2021-05-17 18:01:40|1029.42|1025.42|1027.94|1023.94|1029.82|1025.82|1027.88|1023.88|38
1621274510000|2021-05-17 18:01:50|1027.93|1023.93|1026.44|1022.44|1027.93|1023.93|1026.44|1022.44|26
1621274520000|2021-05-17 18:02:00|1026.48|1022.48|1025.49|1021.49|1026.77|1022.77|1025.35|1021.35|33
1621274530000|2021-05-17 18:02:10|1025.5|1021.5|1025.91|1021.91|1026.03|1022.03|1025.34|1021.34|21
1621274540000|2021-05-17 18:02:20|1025.88|1021.88|1027.56|1023.56|1027.59|1023.59|1025.73|1021.73|32
1621274550000|2021-05-17 18:02:30|1027.47|1023.47|1027.78|1023.78|1027.85|1023.85|1026.56|1022.56|34
1621274560000|2021-05-17 18:02:40|1027.79|1023.79|1029.38|1025.38|1029.54|1025.54|1027.59|1023.59|34
1621274570000|2021-05-17 18:02:50|1029.34|1025.34|1031.4|1027.4|1031.55|1027.55|1029.34|1025.34|36
1621274580000|2021-05-17 18:03:00|1031.33|1027.33|1028.68|1024.68|1031.58|1027.58|1028.68|1024.68|34
1621274590000|2021-05-17 18:03:10|1028.64|1024.64|1031.17|1027.17|1031.17|1027.17|1028.57|1024.57|36
1621274600000|2021-05-17 18:03:20|1031.04|1027.04|1031.74|1027.74|1031.92|1027.92|1031.04|1027.04|36
1621274610000|2021-05-17 18:03:30|1031.98|1027.98|1034.34|1030.34|1034.34|1030.34|1031.74|1027.74|35
1621274620000|2021-05-17 18:03:40|1034.94|1030.94|1036.9|1032.9|1036.9|1032.9|1034.71|1030.71|28
1621274630000|2021-05-17 18:03:50|1037.67|1033.67|1039.25|1035.25|1039.25|1035.25|1037.67|1033.67|29
1621274640000|2021-05-17 18:04:00|1039.26|1035.26|1039.68|1035.68|1039.86|1035.86|1039.1|1035.1|25
1621274650000|2021-05-17 18:04:10|1039.57|1035.57|1041.09|1037.09|1041.14|1037.14|1039.31|1035.31|33
1621274660000|2021-05-17 18:04:20|1041.04|1037.04|1040.26|1036.26|1041.04|1037.04|1040.05|1036.05|37
1621274670000|2021-05-17 18:04:30|1040.3|1036.3|1042.93|1038.93|1042.93|1038.93|1040.3|1036.3|31
1621274680000|2021-05-17 18:04:40|1042.95|1038.95|1042.85|1038.85|1043.9|1039.9|1042.78|1038.78|36
1621274690000|2021-05-17 18:04:50|1042.94|1038.94|1042.28|1038.28|1042.94|1038.94|1041.24|1037.24|37
1621274700000|2021-05-17 18:05:00|1042.27|1038.27|1043.15|1039.15|1043.17|1039.17|1041.99|1037.99|32
1621274710000|2021-05-17 18:05:10|1043.16|1039.16|1043.56|1039.56|1043.56|1039.56|1042.85|1038.85|29
1621274720000|2021-05-17 18:05:20|1043.5|1039.5|1044.96|1040.96|1044.97|1040.97|1043.5|1039.5|32
1621274730000|2021-05-17 18:05:30|1044.95|1040.95|1044.93|1040.93|1046.25|1042.25|1044.77|1040.77|17
1621274740000|2021-05-17 18:05:40|1046.25|1042.25|1047.95|1043.95|1047.95|1043.95|1045.55|1041.55|25
1621274750000|2021-05-17 18:05:50|1045.89|1041.89|1050.45|1046.45|1051.87|1047.87|1045.89|1041.89|32
1621274760000|2021-05-17 18:06:00|1050.46|1046.46|1046.07|1042.07|1050.46|1046.46|1046.04|1042.04|31
1621274770000|2021-05-17 18:06:10|1046.05|1042.05|1048.77|1044.77|1049.09|1045.09|1045.92|1041.92|37
1621274780000|2021-05-17 18:06:20|1048.74|1044.74|1050.58|1046.58|1050.58|1046.58|1048.74|1044.74|36
1621274790000|2021-05-17 18:06:30|1050.76|1046.76|1052.3|1048.3|1052.3|1048.3|1050.76|1046.76|31
1621274800000|2021-05-17 18:06:40|1052.31|1048.31|1052.91|1048.91|1053.38|1049.38|1052.15|1048.15|32
1621274810000|2021-05-17 18:06:50|1052.98|1048.98|1053.4|1049.4|1053.66|1049.66|1052.16|1048.16|30
1621274820000|2021-05-17 18:07:00|1053.62|1049.62|1052.9|1048.9|1054.06|1050.06|1052.9|1048.9|37
1621274830000|2021-05-17 18:07:10|1052.81|1048.81|1052.77|1048.77|1053.02|1049.02|1052.54|1048.54|33
1621274840000|2021-05-17 18:07:20|1052.74|1048.74|1052.69|1048.69|1053.09|1049.09|1051.54|1047.54|37
1621274850000|2021-05-17 18:07:30|1052.58|1048.58|1052.32|1048.32|1053.08|1049.08|1052.32|1048.32|29
1621274860000|2021-05-17 18:07:40|1052.33|1048.33|1053.38|1049.38|1053.38|1049.38|1052.28|1048.28|33
1621274870000|2021-05-17 18:07:50|1053.39|1049.39|1052.77|1048.77|1054.61|1050.61|1052.77|1048.77|37
1621274880000|2021-05-17 18:08:00|1053.17|1049.17|1053.45|1049.45|1053.52|1049.52|1052.98|1048.98|26
1621274890000|2021-05-17 18:08:10|1053.43|1049.43|1051.42|1047.42|1053.43|1049.43|1051.31|1047.31|35
1621274900000|2021-05-17 18:08:20|1051.39|1047.39|1051.8|1047.8|1051.8|1047.8|1051|1047|28
1621274910000|2021-05-17 18:08:30|1051.61|1047.61|1049.81|1045.81|1051.81|1047.81|1049.8|1045.8|27
1621274920000|2021-05-17 18:08:40|1049.76|1045.76|1049.85|1045.85|1050.21|1046.21|1048.69|1044.69|35
1621274930000|2021-05-17 18:08:50|1049.79|1045.79|1048.8|1044.8|1050.05|1046.05|1048.65|1044.65|29
1621274940000|2021-05-17 18:09:00|1048.79|1044.79|1048.22|1044.22|1048.85|1044.85|1047.78|1043.78|33
1621274950000|2021-05-17 18:09:10|1048.52|1044.52|1047.73|1043.73|1048.9|1044.9|1047.63|1043.63|35
1621274960000|2021-05-17 18:09:20|1047.69|1043.69|1046.33|1042.33|1047.69|1043.69|1045.54|1041.54|35
1621274970000|2021-05-17 18:09:30|1046.55|1042.55|1047.39|1043.39|1047.85|1043.85|1046.46|1042.46|39
1621274980000|2021-05-17 18:09:40|1047.43|1043.43|1048|1044|1048.33|1044.33|1047.43|1043.43|34
1621274990000|2021-05-17 18:09:50|1048.23|1044.23|1048.25|1044.25|1048.38|1044.38|1047.85|1043.85|32
1621275000000|2021-05-17 18:10:00|1048.23|1044.23|1051.13|1047.13|1051.13|1047.13|1048.07|1044.07|32
1621275010000|2021-05-17 18:10:10|1051.17|1047.17|1051.67|1047.67|1051.79|1047.79|1050.95|1046.95|27
1621275020000|2021-05-17 18:10:20|1052.72|1048.72|1053.83|1049.83|1053.83|1049.83|1052.66|1048.66|26
1621275030000|2021-05-17 18:10:30|1053.84|1049.84|1053.86|1049.86|1054.22|1050.22|1053.84|1049.84|30
1621275040000|2021-05-17 18:10:40|1053.84|1049.84|1052.58|1048.58|1053.87|1049.87|1052.52|1048.52|34
1621275050000|2021-05-17 18:10:50|1052.56|1048.56|1050.92|1046.92|1052.56|1048.56|1050.9|1046.9|33
1621275060000|2021-05-17 18:11:00|1050.86|1046.86|1049.44|1045.44|1050.86|1046.86|1049.33|1045.33|31
1621275070000|2021-05-17 18:11:10|1049.63|1045.63|1049.34|1045.34|1049.81|1045.81|1049.14|1045.14|31
1621275080000|2021-05-17 18:11:20|1049.35|1045.35|1049.05|1045.05|1049.35|1045.35|1048.87|1044.87|20
1621275090000|2021-05-17 18:11:30|1048.97|1044.97|1047.54|1043.54|1049.22|1045.22|1047.24|1043.24|30
1621275100000|2021-05-17 18:11:40|1047.56|1043.56|1047.53|1043.53|1048.06|1044.06|1047.17|1043.17|32
1621275110000|2021-05-17 18:11:50|1047.54|1043.54|1049.33|1045.33|1049.36|1045.36|1047.51|1043.51|34
1621275120000|2021-05-17 18:12:00|1049.37|1045.37|1051.22|1047.22|1051.72|1047.72|1049.37|1045.37|33
1621275130000|2021-05-17 18:12:10|1051.14|1047.14|1051.98|1047.98|1052.09|1048.09|1051.14|1047.14|27
1621275140000|2021-05-17 18:12:20|1051.99|1047.99|1050.81|1046.81|1052.94|1048.94|1050.81|1046.81|30
1621275150000|2021-05-17 18:12:30|1050.92|1046.92|1049.52|1045.52|1051.15|1047.15|1049.3|1045.3|36
1621275160000|2021-05-17 18:12:40|1049.51|1045.51|1048.74|1044.74|1049.53|1045.53|1048.35|1044.35|34
1621275170000|2021-05-17 18:12:50|1048.86|1044.86|1049.84|1045.84|1050.54|1046.54|1048.86|1044.86|36
1621275180000|2021-05-17 18:13:00|1049.79|1045.79|1047.66|1043.66|1049.79|1045.79|1047.66|1043.66|34
1621275190000|2021-05-17 18:13:10|1047.42|1043.42|1047.37|1043.37|1048.29|1044.29|1047.37|1043.37|35
1621275200000|2021-05-17 18:13:20|1047.39|1043.39|1047.55|1043.55|1047.95|1043.95|1047.29|1043.29|34
1621275210000|2021-05-17 18:13:30|1047.57|1043.57|1046.49|1042.49|1047.58|1043.58|1046.44|1042.44|36
1621275220000|2021-05-17 18:13:40|1046.29|1042.29|1045.76|1041.76|1046.29|1042.29|1045.61|1041.61|35
1621275230000|2021-05-17 18:13:50|1045.72|1041.72|1045.76|1041.76|1046.69|1042.69|1045.66|1041.66|32
1621275240000|2021-05-17 18:14:00|1045.68|1041.68|1046.05|1042.05|1046.08|1042.08|1045.52|1041.52|32
1621275250000|2021-05-17 18:14:10|1046.07|1042.07|1045.58|1041.58|1046.07|1042.07|1045.5|1041.5|22
1621275260000|2021-05-17 18:14:20|1045.57|1041.57|1045.56|1041.56|1045.81|1041.81|1045.46|1041.46|29
1621275270000|2021-05-17 18:14:30|1045.54|1041.54|1045.91|1041.91|1045.97|1041.97|1045.44|1041.44|40
1621275280000|2021-05-17 18:14:40|1045.95|1041.95|1050.19|1046.19|1050.19|1046.19|1045.95|1041.95|37
1621275290000|2021-05-17 18:14:50|1050.22|1046.22|1050.74|1046.74|1050.78|1046.78|1050.22|1046.22|36
1621275300000|2021-05-17 18:15:00|1050.77|1046.77|1049.45|1045.45|1051.49|1047.49|1049.41|1045.41|32
1621275310000|2021-05-17 18:15:10|1049.36|1045.36|1049.93|1045.93|1049.93|1045.93|1049.18|1045.18|24
1621275320000|2021-05-17 18:15:20|1049.92|1045.92|1047.28|1043.28|1049.99|1045.99|1047.21|1043.21|27
1621275330000|2021-05-17 18:15:30|1047.33|1043.33|1046.46|1042.46|1047.85|1043.85|1046.46|1042.46|30
1621275340000|2021-05-17 18:15:40|1046.37|1042.37|1045.75|1041.75|1046.37|1042.37|1045.67|1041.67|39
1621275350000|2021-05-17 18:15:50|1045.78|1041.78|1045.49|1041.49|1045.9|1041.9|1045.24|1041.24|34
1621275360000|2021-05-17 18:16:00|1045.46|1041.46|1048.44|1044.44|1048.46|1044.46|1045.37|1041.37|32
1621275370000|2021-05-17 18:16:10|1048.5|1044.5|1047.86|1043.86|1048.62|1044.62|1047.37|1043.37|28
1621275380000|2021-05-17 18:16:20|1047.99|1043.99|1048.17|1044.17|1049.54|1045.54|1047.97|1043.97|37
1621275390000|2021-05-17 18:16:30|1048.2|1044.2|1047.95|1043.95|1048.35|1044.35|1047.54|1043.54|35
1621275400000|2021-05-17 18:16:40|1047.93|1043.93|1046.64|1042.64|1048.18|1044.18|1046.64|1042.64|24
1621275410000|2021-05-17 18:16:50|1046.61|1042.61|1047.41|1043.41|1047.96|1043.96|1046.41|1042.41|37
1621275420000|2021-05-17 18:17:00|1047.42|1043.42|1047.66|1043.66|1048.15|1044.15|1047.41|1043.41|30
1621275430000|2021-05-17 18:17:10|1047.44|1043.44|1046.59|1042.59|1047.44|1043.44|1046.59|1042.59|24
1621275440000|2021-05-17 18:17:20|1046.58|1042.58|1046.91|1042.91|1047.13|1043.13|1046.53|1042.53|26
1621275450000|2021-05-17 18:17:30|1046.92|1042.92|1046.45|1042.45|1046.94|1042.94|1046.45|1042.45|25
1621275460000|2021-05-17 18:17:40|1046.44|1042.44|1046.7|1042.7|1046.87|1042.87|1046.21|1042.21|31
1621275470000|2021-05-17 18:17:50|1046.69|1042.69|1046.86|1042.86|1047.1|1043.1|1046.69|1042.69|24
1621275480000|2021-05-17 18:18:00|1046.83|1042.83|1048.7|1044.7|1048.7|1044.7|1046.83|1042.83|27
1621275490000|2021-05-17 18:18:10|1048.72|1044.72|1048.66|1044.66|1049.54|1045.54|1048.62|1044.62|28
1621275500000|2021-05-17 18:18:20|1048.9|1044.9|1047.49|1043.49|1048.9|1044.9|1047.48|1043.48|34
1621275510000|2021-05-17 18:18:30|1047.61|1043.61|1047.13|1043.13|1047.61|1043.61|1046.51|1042.51|33
1621275520000|2021-05-17 18:18:40|1047.46|1043.46|1047.38|1043.38|1048.31|1044.31|1047.38|1043.38|36
1621275530000|2021-05-17 18:18:50|1046.96|1042.96|1046.53|1042.53|1047.07|1043.07|1046.48|1042.48|25
1621275540000|2021-05-17 18:19:00|1046.48|1042.48|1046.85|1042.85|1047.46|1043.46|1046.48|1042.48|34
1621275550000|2021-05-17 18:19:10|1046.82|1042.82|1046.32|1042.32|1046.82|1042.82|1046.18|1042.18|32
1621275560000|2021-05-17 18:19:20|1045.77|1041.77|1045.84|1041.84|1046.47|1042.47|1045.57|1041.57|34
1621275570000|2021-05-17 18:19:30|1045.81|1041.81|1045.24|1041.24|1045.89|1041.89|1045.2|1041.2|33
1621275580000|2021-05-17 18:19:40|1045.27|1041.27|1045.58|1041.58|1045.58|1041.58|1045.17|1041.17|27
1621275590000|2021-05-17 18:19:50|1045.49|1041.49|1046.37|1042.37|1046.37|1042.37|1045.43|1041.43|30
1621275600000|2021-05-17 18:20:00|1046.44|1042.44|1047.08|1043.08|1047.18|1043.18|1046.44|1042.44|32
1621275610000|2021-05-17 18:20:10|1047.44|1043.44|1049.88|1045.88|1050.1|1046.1|1047.43|1043.43|38
1621275620000|2021-05-17 18:20:20|1049.8|1045.8|1049.66|1045.66|1049.97|1045.97|1049.31|1045.31|36
1621275630000|2021-05-17 18:20:30|1049.65|1045.65|1049.88|1045.88|1050.31|1046.31|1049.65|1045.65|26
1621275640000|2021-05-17 18:20:40|1050.07|1046.07|1048.65|1044.65|1050.07|1046.07|1048.53|1044.53|34
1621275650000|2021-05-17 18:20:50|1048.55|1044.55|1049.23|1045.23|1049.72|1045.72|1047.99|1043.99|36
1621275660000|2021-05-17 18:21:00|1049.02|1045.02|1047.98|1043.98|1049.04|1045.04|1047.82|1043.82|32
1621275670000|2021-05-17 18:21:10|1048.03|1044.03|1046.37|1042.37|1048.07|1044.07|1046.35|1042.35|30
1621275680000|2021-05-17 18:21:20|1046.4|1042.4|1045.26|1041.26|1046.48|1042.48|1045.26|1041.26|38
1621275690000|2021-05-17 18:21:30|1045.11|1041.11|1044.96|1040.96|1045.46|1041.46|1044.33|1040.33|31
1621275700000|2021-05-17 18:21:40|1044.97|1040.97|1045.33|1041.33|1045.42|1041.42|1044.73|1040.73|26
1621275710000|2021-05-17 18:21:50|1045.28|1041.28|1045.06|1041.06|1045.28|1041.28|1044.94|1040.94|17
1621275720000|2021-05-17 18:22:00|1045.07|1041.07|1044.92|1040.92|1045.15|1041.15|1044.8|1040.8|18
1621275730000|2021-05-17 18:22:10|1044.94|1040.94|1046.5|1042.5|1046.64|1042.64|1044.94|1040.94|32
1621275740000|2021-05-17 18:22:20|1046.19|1042.19|1047.09|1043.09|1047.5|1043.5|1046.19|1042.19|30
1621275750000|2021-05-17 18:22:30|1047.07|1043.07|1049.61|1045.61|1049.85|1045.85|1046.91|1042.91|31
1621275760000|2021-05-17 18:22:40|1049.85|1045.85|1050.54|1046.54|1050.92|1046.92|1049.75|1045.75|37
1621275770000|2021-05-17 18:22:50|1050.52|1046.52|1050.94|1046.94|1051|1047|1049.65|1045.65|37
1621275780000|2021-05-17 18:23:00|1050.99|1046.99|1049.94|1045.94|1051.01|1047.01|1049.93|1045.93|29
1621275790000|2021-05-17 18:23:10|1049.93|1045.93|1049.07|1045.07|1049.93|1045.93|1049.07|1045.07|33
1621275800000|2021-05-17 18:23:20|1049.12|1045.12|1047.43|1043.43|1049.19|1045.19|1047.37|1043.37|38
1621275810000|2021-05-17 18:23:30|1047.75|1043.75|1049.23|1045.23|1049.46|1045.46|1047.57|1043.57|38
1621275820000|2021-05-17 18:23:40|1049.19|1045.19|1047.78|1043.78|1049.19|1045.19|1047.78|1043.78|34
1621275830000|2021-05-17 18:23:50|1047.77|1043.77|1048.69|1044.69|1049.02|1045.02|1047.77|1043.77|37
1621275840000|2021-05-17 18:24:00|1048.71|1044.71|1050.15|1046.15|1050.19|1046.19|1048.36|1044.36|38
1621275850000|2021-05-17 18:24:10|1050.16|1046.16|1050.62|1046.62|1050.68|1046.68|1049.88|1045.88|31
1621275860000|2021-05-17 18:24:20|1050.63|1046.63|1051.86|1047.86|1052.11|1048.11|1050.51|1046.51|34
1621275870000|2021-05-17 18:24:30|1051.64|1047.64|1051.97|1047.97|1051.97|1047.97|1051.25|1047.25|31
1621275880000|2021-05-17 18:24:40|1052|1048|1052.21|1048.21|1052.22|1048.22|1051.53|1047.53|31
1621275890000|2021-05-17 18:24:50|1052.31|1048.31|1052.65|1048.65|1052.71|1048.71|1051.96|1047.96|31
1621275900000|2021-05-17 18:25:00|1052.63|1048.63|1052.99|1048.99|1053.29|1049.29|1052.62|1048.62|28
1621275910000|2021-05-17 18:25:10|1052.77|1048.77|1052.5|1048.5|1052.84|1048.84|1052.32|1048.32|30
1621275920000|2021-05-17 18:25:20|1052.3|1048.3|1052.37|1048.37|1052.37|1048.37|1051.69|1047.69|34
1621275930000|2021-05-17 18:25:30|1052.28|1048.28|1053.5|1049.5|1053.69|1049.69|1052.01|1048.01|33
1621275940000|2021-05-17 18:25:40|1053.55|1049.55|1056.01|1052.01|1056.01|1052.01|1053.55|1049.55|33
1621275950000|2021-05-17 18:25:50|1056.1|1052.1|1056.84|1052.84|1057.12|1053.12|1056.01|1052.01|30
1621275960000|2021-05-17 18:26:00|1056.79|1052.79|1055.72|1051.72|1056.83|1052.83|1055.72|1051.72|37
1621275970000|2021-05-17 18:26:10|1055.68|1051.68|1055.61|1051.61|1055.68|1051.68|1054.51|1050.51|36
1621275980000|2021-05-17 18:26:20|1055.62|1051.62|1057.47|1053.47|1057.47|1053.47|1055.62|1051.62|33
1621275990000|2021-05-17 18:26:30|1058.04|1054.04|1057.81|1053.81|1058.54|1054.54|1057.68|1053.68|36
1621276000000|2021-05-17 18:26:40|1057.69|1053.69|1057.16|1053.16|1057.71|1053.71|1057|1053|36
1621276010000|2021-05-17 18:26:50|1057.33|1053.33|1058.09|1054.09|1058.28|1054.28|1057.3|1053.3|31
1621276020000|2021-05-17 18:27:00|1058.23|1054.23|1057.12|1053.12|1058.23|1054.23|1056.6|1052.6|37
1621276030000|2021-05-17 18:27:10|1056.9|1052.9|1055.53|1051.53|1056.9|1052.9|1055.43|1051.43|33
1621276040000|2021-05-17 18:27:20|1055.71|1051.71|1056.36|1052.36|1056.36|1052.36|1055.49|1051.49|31
1621276050000|2021-05-17 18:27:30|1056.48|1052.48|1058.91|1054.91|1058.91|1054.91|1056.48|1052.48|38
1621276060000|2021-05-17 18:27:40|1059.09|1055.09|1058.21|1054.21|1059.39|1055.39|1058.1|1054.1|35
1621276070000|2021-05-17 18:27:50|1058.29|1054.29|1058.3|1054.3|1058.41|1054.41|1057.76|1053.76|31
1621276080000|2021-05-17 18:28:00|1058.33|1054.33|1057.7|1053.7|1058.52|1054.52|1057.7|1053.7|30
1621276090000|2021-05-17 18:28:10|1057.74|1053.74|1055.51|1051.51|1057.81|1053.81|1055.5|1051.5|31
1621276100000|2021-05-17 18:28:20|1055.71|1051.71|1055.12|1051.12|1056.33|1052.33|1055.09|1051.09|31
1621276110000|2021-05-17 18:28:30|1055.09|1051.09|1054.42|1050.42|1055.09|1051.09|1053.06|1049.06|34
1621276120000|2021-05-17 18:28:40|1054.4|1050.4|1053.61|1049.61|1054.71|1050.71|1053.39|1049.39|26
1621276130000|2021-05-17 18:28:50|1053.79|1049.79|1054.56|1050.56|1054.83|1050.83|1053.79|1049.79|31
1621276140000|2021-05-17 18:29:00|1054.55|1050.55|1053.63|1049.63|1054.66|1050.66|1053.57|1049.57|30
1621276150000|2021-05-17 18:29:10|1053.58|1049.58|1053.14|1049.14|1053.58|1049.58|1053.14|1049.14|31
1621276160000|2021-05-17 18:29:20|1053.09|1049.09|1053.86|1049.86|1054.16|1050.16|1052.66|1048.66|34
1621276170000|2021-05-17 18:29:30|1053.89|1049.89|1053.17|1049.17|1053.89|1049.89|1052.97|1048.97|30
1621276180000|2021-05-17 18:29:40|1053.16|1049.16|1052.02|1048.02|1053.27|1049.27|1052.02|1048.02|25
1621276190000|2021-05-17 18:29:50|1051.99|1047.99|1052.27|1048.27|1052.34|1048.34|1050.53|1046.53|30
1621276200000|2021-05-17 18:30:00|1052.51|1048.51|1051.26|1047.26|1052.79|1048.79|1051.26|1047.26|33
1621276210000|2021-05-17 18:30:10|1050.69|1046.69|1049.94|1045.94|1050.72|1046.72|1049.92|1045.92|37
1621276220000|2021-05-17 18:30:20|1049.96|1045.96|1049.22|1045.22|1049.96|1045.96|1048.99|1044.99|37
1621276230000|2021-05-17 18:30:30|1049.2|1045.2|1048.41|1044.41|1049.74|1045.74|1048.37|1044.37|34
1621276240000|2021-05-17 18:30:40|1048.39|1044.39|1048.05|1044.05|1048.54|1044.54|1048.03|1044.03|29
1621276250000|2021-05-17 18:30:50|1048.09|1044.09|1047.54|1043.54|1048.17|1044.17|1047.54|1043.54|30
1621276260000|2021-05-17 18:31:00|1047.52|1043.52|1048.74|1044.74|1048.78|1044.78|1047.51|1043.51|27
1621276270000|2021-05-17 18:31:10|1049.04|1045.04|1052.94|1048.94|1052.94|1048.94|1049.01|1045.01|35
1621276280000|2021-05-17 18:31:20|1052.92|1048.92|1054.93|1050.93|1054.93|1050.93|1052.92|1048.92|35
1621276290000|2021-05-17 18:31:30|1054.98|1050.98|1054.29|1050.29|1055.25|1051.25|1054.21|1050.21|32
1621276300000|2021-05-17 18:31:40|1054.34|1050.34|1054.06|1050.06|1054.67|1050.67|1053.85|1049.85|31
1621276310000|2021-05-17 18:31:50|1054.02|1050.02|1053.49|1049.49|1054.03|1050.03|1052.98|1048.98|33
1621276320000|2021-05-17 18:32:00|1053.63|1049.63|1054.89|1050.89|1055.01|1051.01|1053.63|1049.63|32
1621276330000|2021-05-17 18:32:10|1055.8|1051.8|1055.11|1051.11|1056.17|1052.17|1054.27|1050.27|35
1621276340000|2021-05-17 18:32:20|1055.88|1051.88|1055.01|1051.01|1055.88|1051.88|1054.83|1050.83|33
1621276350000|2021-05-17 18:32:30|1055.22|1051.22|1055.34|1051.34|1055.46|1051.46|1054.86|1050.86|28
1621276360000|2021-05-17 18:32:40|1055.31|1051.31|1055.96|1051.96|1056.03|1052.03|1055.31|1051.31|36
1621276370000|2021-05-17 18:32:50|1056.08|1052.08|1058.04|1054.04|1058.09|1054.09|1056.08|1052.08|34
1621276380000|2021-05-17 18:33:00|1058.02|1054.02|1057.72|1053.72|1058.43|1054.43|1057.33|1053.33|34
1621276390000|2021-05-17 18:33:10|1057.88|1053.88|1057.71|1053.71|1058.21|1054.21|1057.71|1053.71|31
1621276400000|2021-05-17 18:33:20|1057.74|1053.74|1058.02|1054.02|1058.03|1054.03|1057.28|1053.28|36
1621276410000|2021-05-17 18:33:30|1058.09|1054.09|1058.94|1054.94|1059.01|1055.01|1057.92|1053.92|31
1621276420000|2021-05-17 18:33:40|1058.87|1054.87|1059.23|1055.23|1059.33|1055.33|1058.87|1054.87|25
1621276430000|2021-05-17 18:33:50|1059.24|1055.24|1058.57|1054.57|1059.32|1055.32|1058.5|1054.5|32
1621276440000|2021-05-17 18:34:00|1058.61|1054.61|1058.39|1054.39|1058.67|1054.67|1058.39|1054.39|26
1621276450000|2021-05-17 18:34:10|1058.45|1054.45|1058.31|1054.31|1058.45|1054.45|1057.14|1053.14|35
1621276460000|2021-05-17 18:34:20|1058.28|1054.28|1057.81|1053.81|1058.32|1054.32|1057.71|1053.71|32
1621276470000|2021-05-17 18:34:30|1057.77|1053.77|1057.19|1053.19|1057.81|1053.81|1056.87|1052.87|33
1621276480000|2021-05-17 18:34:40|1057.23|1053.23|1057.04|1053.04|1058.26|1054.26|1057.04|1053.04|34
1621276490000|2021-05-17 18:34:50|1056.98|1052.98|1057.25|1053.25|1057.61|1053.61|1056.97|1052.97|37
1621276500000|2021-05-17 18:35:00|1057.31|1053.31|1058.2|1054.2|1058.34|1054.34|1057.14|1053.14|39
1621276510000|2021-05-17 18:35:10|1058.21|1054.21|1059.39|1055.39|1059.61|1055.61|1058.21|1054.21|27
1621276520000|2021-05-17 18:35:20|1059.37|1055.37|1059.7|1055.7|1059.7|1055.7|1058.06|1054.06|24
1621276530000|2021-05-17 18:35:30|1059.74|1055.74|1060.05|1056.05|1060.1|1056.1|1059.63|1055.63|16
1621276540000|2021-05-17 18:35:40|1059.97|1055.97|1059.67|1055.67|1060.01|1056.01|1059.23|1055.23|33
1621276550000|2021-05-17 18:35:50|1059.73|1055.73|1058.63|1054.63|1059.82|1055.82|1058.39|1054.39|37
1621276560000|2021-05-17 18:36:00|1058.51|1054.51|1059.84|1055.84|1059.84|1055.84|1058.36|1054.36|31
1621276570000|2021-05-17 18:36:10|1059.83|1055.83|1059.63|1055.63|1059.84|1055.84|1059.49|1055.49|36
1621276580000|2021-05-17 18:36:20|1059.6|1055.6|1058.87|1054.87|1059.68|1055.68|1058.33|1054.33|35
1621276590000|2021-05-17 18:36:30|1058.77|1054.77|1059.92|1055.92|1059.93|1055.93|1058.77|1054.77|36
1621276600000|2021-05-17 18:36:40|1059.91|1055.91|1059.79|1055.79|1059.95|1055.95|1059.13|1055.13|36
1621276610000|2021-05-17 18:36:50|1059.82|1055.82|1059.73|1055.73|1059.88|1055.88|1059.3|1055.3|29
1621276620000|2021-05-17 18:37:00|1059.79|1055.79|1059.93|1055.93|1059.95|1055.95|1059.36|1055.36|32
1621276630000|2021-05-17 18:37:10|1059.9|1055.9|1060.02|1056.02|1060.26|1056.26|1059.9|1055.9|27
1621276640000|2021-05-17 18:37:20|1059.94|1055.94|1060.23|1056.23|1060.34|1056.34|1059.94|1055.94|29
1621276650000|2021-05-17 18:37:30|1060.24|1056.24|1060.74|1056.74|1060.96|1056.96|1060.19|1056.19|26
1621276660000|2021-05-17 18:37:40|1061.06|1057.06|1060.61|1056.61|1062.12|1058.12|1060.34|1056.34|31
1621276670000|2021-05-17 18:37:50|1060.54|1056.54|1061.2|1057.2|1061.21|1057.21|1060.07|1056.07|34
1621276680000|2021-05-17 18:38:00|1061.23|1057.23|1060.74|1056.74|1061.65|1057.65|1060.74|1056.74|35
1621276690000|2021-05-17 18:38:10|1060.73|1056.73|1060.63|1056.63|1060.79|1056.79|1060.4|1056.4|33
1621276700000|2021-05-17 18:38:20|1060.62|1056.62|1060.39|1056.39|1060.62|1056.62|1059.87|1055.87|26
1621276710000|2021-05-17 18:38:30|1060.41|1056.41|1060.91|1056.91|1061.59|1057.59|1060.41|1056.41|33
1621276720000|2021-05-17 18:38:40|1060.81|1056.81|1059.94|1055.94|1060.93|1056.93|1059.91|1055.91|36
1621276730000|2021-05-17 18:38:50|1059.91|1055.91|1060.89|1056.89|1060.93|1056.93|1059.73|1055.73|35
1621276740000|2021-05-17 18:39:00|1060.83|1056.83|1061.68|1057.68|1061.79|1057.79|1060.54|1056.54|36
1621276750000|2021-05-17 18:39:10|1061.73|1057.73|1062.15|1058.15|1062.5|1058.5|1061.56|1057.56|30
1621276760000|2021-05-17 18:39:20|1062.06|1058.06|1064.01|1060.01|1064.01|1060.01|1062.05|1058.05|31
1621276770000|2021-05-17 18:39:30|1064.02|1060.02|1063.76|1059.76|1064.02|1060.02|1063.43|1059.43|31
1621276780000|2021-05-17 18:39:40|1063.8|1059.8|1063.84|1059.84|1063.91|1059.91|1063.52|1059.52|27
1621276790000|2021-05-17 18:39:50|1063.83|1059.83|1064.1|1060.1|1064.27|1060.27|1063.8|1059.8|32
1621276800000|2021-05-17 18:40:00|1064.09|1060.09|1064.02|1060.02|1064.28|1060.28|1063.75|1059.75|30
1621276810000|2021-05-17 18:40:10|1063.96|1059.96|1064.53|1060.53|1064.56|1060.56|1063.91|1059.91|34
1621276820000|2021-05-17 18:40:20|1064.54|1060.54|1067.33|1063.33|1067.34|1063.34|1064.54|1060.54|31
1621276830000|2021-05-17 18:40:30|1067.34|1063.34|1067.61|1063.61|1067.61|1063.61|1066.34|1062.34|34
1621276840000|2021-05-17 18:40:40|1067.55|1063.55|1069.37|1065.37|1069.37|1065.37|1067.14|1063.14|32
1621276850000|2021-05-17 18:40:50|1069.39|1065.39|1068.88|1064.88|1069.4|1065.4|1068.43|1064.43|34
1621276860000|2021-05-17 18:41:00|1068.74|1064.74|1069.45|1065.45|1069.6|1065.6|1068.5|1064.5|32
1621276870000|2021-05-17 18:41:10|1069.35|1065.35|1069.36|1065.36|1069.39|1065.39|1069.04|1065.04|28
1621276880000|2021-05-17 18:41:20|1069.32|1065.32|1069.49|1065.49|1069.88|1065.88|1069.14|1065.14|30
1621276890000|2021-05-17 18:41:30|1069.35|1065.35|1069.81|1065.81|1069.85|1065.85|1069.33|1065.33|21
1621276900000|2021-05-17 18:41:40|1070.23|1066.23|1070.54|1066.54|1070.73|1066.73|1070.23|1066.23|28
1621276910000|2021-05-17 18:41:50|1070.53|1066.53|1069.82|1065.82|1070.53|1066.53|1069.81|1065.81|34
1621276920000|2021-05-17 18:42:00|1069.88|1065.88|1069.46|1065.46|1069.88|1065.88|1069.07|1065.07|29
1621276930000|2021-05-17 18:42:10|1069.82|1065.82|1070.42|1066.42|1070.76|1066.76|1069.82|1065.82|25
1621276940000|2021-05-17 18:42:20|1070.39|1066.39|1070.7|1066.7|1070.71|1066.71|1070.06|1066.06|33
1621276950000|2021-05-17 18:42:30|1070.67|1066.67|1070.81|1066.81|1070.81|1066.81|1070.36|1066.36|30
1621276960000|2021-05-17 18:42:40|1070.89|1066.89|1071.08|1067.08|1071.08|1067.08|1070.75|1066.75|25
1621276970000|2021-05-17 18:42:50|1071.07|1067.07|1070.13|1066.13|1071.14|1067.14|1070.12|1066.12|24
1621276980000|2021-05-17 18:43:00|1070.47|1066.47|1068.55|1064.55|1070.58|1066.58|1068.55|1064.55|35
1621276990000|2021-05-17 18:43:10|1068.54|1064.54|1067.24|1063.24|1068.54|1064.54|1067.19|1063.19|31
1621277000000|2021-05-17 18:43:20|1067.22|1063.22|1066.38|1062.38|1067.37|1063.37|1066.38|1062.38|25
1621277010000|2021-05-17 18:43:30|1066.31|1062.31|1068.47|1064.47|1068.47|1064.47|1066.31|1062.31|37
1621277020000|2021-05-17 18:43:40|1068.19|1064.19|1070.35|1066.35|1070.54|1066.54|1068.19|1064.19|35
1621277030000|2021-05-17 18:43:50|1070.34|1066.34|1070.32|1066.32|1070.63|1066.63|1070.3|1066.3|31
1621277040000|2021-05-17 18:44:00|1070.3|1066.3|1070.82|1066.82|1070.82|1066.82|1070.17|1066.17|27
1621277050000|2021-05-17 18:44:10|1070.88|1066.88|1069.81|1065.81|1070.9|1066.9|1069.81|1065.81|21
1621277060000|2021-05-17 18:44:20|1069.7|1065.7|1069.32|1065.32|1069.71|1065.71|1068.65|1064.65|37
1621277070000|2021-05-17 18:44:30|1069.65|1065.65|1069.29|1065.29|1070.03|1066.03|1069.29|1065.29|36
1621277080000|2021-05-17 18:44:40|1069.55|1065.55|1069.95|1065.95|1070.1|1066.1|1069.18|1065.18|36
1621277090000|2021-05-17 18:44:50|1069.98|1065.98|1069.96|1065.96|1070.03|1066.03|1069.63|1065.63|24
1621277100000|2021-05-17 18:45:00|1069.67|1065.67|1067.94|1063.94|1069.73|1065.73|1067.65|1063.65|36
1621277110000|2021-05-17 18:45:10|1068.15|1064.15|1067.89|1063.89|1068.75|1064.75|1067.89|1063.89|29
1621277120000|2021-05-17 18:45:20|1067.88|1063.88|1067.34|1063.34|1068.27|1064.27|1067.34|1063.34|38
1621277130000|2021-05-17 18:45:30|1067.18|1063.18|1067.19|1063.19|1067.83|1063.83|1066.89|1062.89|32
1621277140000|2021-05-17 18:45:40|1067.25|1063.25|1067.82|1063.82|1067.82|1063.82|1067.17|1063.17|24
1621277150000|2021-05-17 18:45:50|1067.81|1063.81|1069.21|1065.21|1069.21|1065.21|1067.81|1063.81|32
1621277160000|2021-05-17 18:46:00|1069.25|1065.25|1068.08|1064.08|1069.25|1065.25|1067.84|1063.84|32
1621277170000|2021-05-17 18:46:10|1068.09|1064.09|1067.99|1063.99|1068.09|1064.09|1067.29|1063.29|33
1621277180000|2021-05-17 18:46:20|1068.16|1064.16|1068.56|1064.56|1069.44|1065.44|1068.16|1064.16|32
1621277190000|2021-05-17 18:46:30|1068.51|1064.51|1068.55|1064.55|1068.96|1064.96|1068.49|1064.49|28
1621277200000|2021-05-17 18:46:40|1068.54|1064.54|1068.16|1064.16|1068.61|1064.61|1067.82|1063.82|35
1621277210000|2021-05-17 18:46:50|1068.19|1064.19|1069.08|1065.08|1069.08|1065.08|1067.97|1063.97|33
1621277220000|2021-05-17 18:47:00|1069.11|1065.11|1069.38|1065.38|1069.47|1065.47|1069.04|1065.04|25
1621277230000|2021-05-17 18:47:10|1069.7|1065.7|1072.43|1068.43|1072.43|1068.43|1069.39|1065.39|30
1621277240000|2021-05-17 18:47:20|1072.41|1068.41|1072.56|1068.56|1072.64|1068.64|1072.19|1068.19|23
1621277250000|2021-05-17 18:47:30|1072.55|1068.55|1071.44|1067.44|1072.59|1068.59|1071.39|1067.39|25
1621277260000|2021-05-17 18:47:40|1071.42|1067.42|1072.54|1068.54|1072.54|1068.54|1071.42|1067.42|18
1621277270000|2021-05-17 18:47:50|1072.56|1068.56|1072.54|1068.54|1072.56|1068.56|1072.38|1068.38|29
1621277280000|2021-05-17 18:48:00|1072.62|1068.62|1071.53|1067.53|1072.67|1068.67|1071.53|1067.53|28
1621277290000|2021-05-17 18:48:10|1071.66|1067.66|1071.7|1067.7|1071.99|1067.99|1071.57|1067.57|36
1621277300000|2021-05-17 18:48:20|1071.77|1067.77|1072.31|1068.31|1072.31|1068.31|1071.6|1067.6|35
1621277310000|2021-05-17 18:48:30|1072.22|1068.22|1072.23|1068.23|1072.39|1068.39|1072.12|1068.12|29
1621277320000|2021-05-17 18:48:40|1072.39|1068.39|1072.33|1068.33|1072.4|1068.4|1071.88|1067.88|28
1621277330000|2021-05-17 18:48:50|1072.35|1068.35|1071.68|1067.68|1072.57|1068.57|1071.63|1067.63|36
1621277340000|2021-05-17 18:49:00|1071.41|1067.41|1071.35|1067.35|1072.25|1068.25|1071.35|1067.35|35
1621277350000|2021-05-17 18:49:10|1071.39|1067.39|1072.39|1068.39|1072.39|1068.39|1071.39|1067.39|26
1621277360000|2021-05-17 18:49:20|1072.42|1068.42|1072.21|1068.21|1072.44|1068.44|1072.01|1068.01|32
1621277370000|2021-05-17 18:49:30|1072.25|1068.25|1072.64|1068.64|1073|1069|1072.15|1068.15|33
1621277380000|2021-05-17 18:49:40|1072.57|1068.57|1072.02|1068.02|1072.65|1068.65|1071.88|1067.88|38
1621277390000|2021-05-17 18:49:50|1072.09|1068.09|1072.13|1068.13|1072.13|1068.13|1071.86|1067.86|31
1621277400000|2021-05-17 18:50:00|1072.16|1068.16|1072.63|1068.63|1072.77|1068.77|1071.88|1067.88|36
1621277410000|2021-05-17 18:50:10|1072.67|1068.67|1072.83|1068.83|1072.83|1068.83|1072.45|1068.45|24
1621277420000|2021-05-17 18:50:20|1072.92|1068.92|1072.74|1068.74|1073.11|1069.11|1072.73|1068.73|20
1621277430000|2021-05-17 18:50:30|1072.76|1068.76|1073.04|1069.04|1073.04|1069.04|1072.55|1068.55|27
1621277440000|2021-05-17 18:50:40|1073.05|1069.05|1073.43|1069.43|1073.44|1069.44|1073.03|1069.03|22
1621277450000|2021-05-17 18:50:50|1073.41|1069.41|1073.05|1069.05|1073.57|1069.57|1072.82|1068.82|30
1621277460000|2021-05-17 18:51:00|1073.04|1069.04|1073.69|1069.69|1073.69|1069.69|1073.04|1069.04|29
1621277470000|2021-05-17 18:51:10|1073.7|1069.7|1074.16|1070.16|1074.16|1070.16|1073.7|1069.7|21
1621277480000|2021-05-17 18:51:20|1074.17|1070.17|1073.95|1069.95|1074.33|1070.33|1073.91|1069.91|29
1621277490000|2021-05-17 18:51:30|1073.96|1069.96|1074.37|1070.37|1074.52|1070.52|1073.96|1069.96|32
1621277500000|2021-05-17 18:51:40|1074.77|1070.77|1074.02|1070.02|1074.97|1070.97|1074.02|1070.02|29
1621277510000|2021-05-17 18:51:50|1074.01|1070.01|1074.66|1070.66|1074.79|1070.79|1074.01|1070.01|35
1621277520000|2021-05-17 18:52:00|1074.65|1070.65|1074.91|1070.91|1075.04|1071.04|1074.56|1070.56|24
1621277530000|2021-05-17 18:52:10|1074.93|1070.93|1074.95|1070.95|1075.04|1071.04|1074.87|1070.87|25
1621277540000|2021-05-17 18:52:20|1074.98|1070.98|1074.65|1070.65|1075|1071|1074.64|1070.64|26
1621277550000|2021-05-17 18:52:30|1074.7|1070.7|1074.37|1070.37|1074.85|1070.85|1074.36|1070.36|37
1621277560000|2021-05-17 18:52:40|1074.59|1070.59|1073.82|1069.82|1074.59|1070.59|1073.79|1069.79|30
1621277570000|2021-05-17 18:52:50|1073.85|1069.85|1073.37|1069.37|1073.88|1069.88|1073.13|1069.13|34
1621277580000|2021-05-17 18:53:00|1073.26|1069.26|1072.78|1068.78|1073.26|1069.26|1072.3|1068.3|37
1621277590000|2021-05-17 18:53:10|1072.73|1068.73|1073.25|1069.25|1073.28|1069.28|1072.67|1068.67|34
1621277600000|2021-05-17 18:53:20|1073.33|1069.33|1073.35|1069.35|1073.59|1069.59|1073.31|1069.31|26
1621277610000|2021-05-17 18:53:30|1073.42|1069.42|1074.99|1070.99|1074.99|1070.99|1073.42|1069.42|26
1621277620000|2021-05-17 18:53:40|1075.03|1071.03|1075.72|1071.72|1075.72|1071.72|1075.03|1071.03|30
1621277630000|2021-05-17 18:53:50|1075.79|1071.79|1074.71|1070.71|1075.94|1071.94|1074.71|1070.71|34
1621277640000|2021-05-17 18:54:00|1074.74|1070.74|1074.38|1070.38|1074.77|1070.77|1074.2|1070.2|33
1621277650000|2021-05-17 18:54:10|1074.37|1070.37|1074.24|1070.24|1074.56|1070.56|1074.24|1070.24|24
1621277660000|2021-05-17 18:54:20|1074.26|1070.26|1075.55|1071.55|1075.79|1071.79|1074.26|1070.26|30
1621277670000|2021-05-17 18:54:30|1075.46|1071.46|1073.98|1069.98|1075.46|1071.46|1073.9|1069.9|34
1621277680000|2021-05-17 18:54:40|1073.96|1069.96|1074.72|1070.72|1074.93|1070.93|1073.96|1069.96|34
1621277690000|2021-05-17 18:54:50|1074.67|1070.67|1073.95|1069.95|1074.67|1070.67|1073.94|1069.94|28
1621277700000|2021-05-17 18:55:00|1073.84|1069.84|1073.05|1069.05|1073.84|1069.84|1073.03|1069.03|36
1621277710000|2021-05-17 18:55:10|1072.66|1068.66|1072.89|1068.89|1072.93|1068.93|1072.32|1068.32|28
1621277720000|2021-05-17 18:55:20|1072.9|1068.9|1072.87|1068.87|1072.9|1068.9|1072.71|1068.71|23
1621277730000|2021-05-17 18:55:30|1072.88|1068.88|1074.56|1070.56|1074.56|1070.56|1072.88|1068.88|32
1621277740000|2021-05-17 18:55:40|1074.57|1070.57|1075.83|1071.83|1075.83|1071.83|1074.39|1070.39|28
1621277750000|2021-05-17 18:55:50|1076.07|1072.07|1076.59|1072.59|1077.27|1073.27|1076.07|1072.07|36
1621277760000|2021-05-17 18:56:00|1076.58|1072.58|1074.28|1070.28|1076.58|1072.58|1074.28|1070.28|36
1621277770000|2021-05-17 18:56:10|1074.29|1070.29|1075.27|1071.27|1075.27|1071.27|1074.29|1070.29|23
1621277780000|2021-05-17 18:56:20|1075.31|1071.31|1075.22|1071.22|1075.48|1071.48|1074.94|1070.94|32
1621277790000|2021-05-17 18:56:30|1075.21|1071.21|1074.81|1070.81|1075.55|1071.55|1074.72|1070.72|36
1621277800000|2021-05-17 18:56:40|1074.8|1070.8|1074.69|1070.69|1074.8|1070.8|1074.47|1070.47|31
1621277810000|2021-05-17 18:56:50|1074.67|1070.67|1074.68|1070.68|1074.85|1070.85|1074.27|1070.27|30
1621277820000|2021-05-17 18:57:00|1074.67|1070.67|1074.21|1070.21|1074.68|1070.68|1074.16|1070.16|22
1621277830000|2021-05-17 18:57:10|1074.23|1070.23|1073.89|1069.89|1074.47|1070.47|1073.8|1069.8|32
1621277840000|2021-05-17 18:57:20|1073.98|1069.98|1075.14|1071.14|1075.14|1071.14|1073.89|1069.89|28
1621277850000|2021-05-17 18:57:30|1075.21|1071.21|1076.84|1072.84|1076.84|1072.84|1075.19|1071.19|31
1621277860000|2021-05-17 18:57:40|1076.72|1072.72|1076.64|1072.64|1076.72|1072.72|1076.61|1072.61|12
1621277870000|2021-05-17 18:57:50|1076.65|1072.65|1077.14|1073.14|1077.15|1073.15|1076.25|1072.25|20
1621277880000|2021-05-17 18:58:00|1077.24|1073.24|1078.8|1074.8|1078.8|1074.8|1077.24|1073.24|25
1621277890000|2021-05-17 18:58:10|1078.79|1074.79|1079|1075|1079.01|1075.01|1078.68|1074.68|25
1621277900000|2021-05-17 18:58:20|1079.05|1075.05|1079.19|1075.19|1079.19|1075.19|1078.94|1074.94|21
1621277910000|2021-05-17 18:58:30|1079.33|1075.33|1079.75|1075.75|1079.76|1075.76|1079.29|1075.29|22
1621277920000|2021-05-17 18:58:40|1079.94|1075.94|1080.22|1076.22|1080.22|1076.22|1079.93|1075.93|22
1621277930000|2021-05-17 18:58:50|1080.38|1076.38|1079.43|1075.43|1081.03|1077.03|1079.43|1075.43|37
1621277940000|2021-05-17 18:59:00|1079.41|1075.41|1078.59|1074.59|1079.45|1075.45|1078.41|1074.41|34
1621277950000|2021-05-17 18:59:10|1078.56|1074.56|1077.79|1073.79|1078.72|1074.72|1077.77|1073.77|31
1621277960000|2021-05-17 18:59:20|1077.8|1073.8|1079.11|1075.11|1079.11|1075.11|1077.7|1073.7|30
1621277970000|2021-05-17 18:59:30|1079.13|1075.13|1080.95|1076.95|1080.95|1076.95|1079.1|1075.1|27
1621277980000|2021-05-17 18:59:40|1080.92|1076.92|1080.9|1076.9|1080.95|1076.95|1080.6|1076.6|15
1621277990000|2021-05-17 18:59:50|1080.92|1076.92|1080.49|1076.49|1081.23|1077.23|1080.49|1076.49|23
1621278000000|2021-05-17 19:00:00|1080.4|1076.4|1079.98|1075.98|1080.42|1076.42|1079.7|1075.7|31
1621278010000|2021-05-17 19:00:10|1079.99|1075.99|1080.06|1076.06|1080.11|1076.11|1079.91|1075.91|24
1621278020000|2021-05-17 19:00:20|1080.1|1076.1|1079.64|1075.64|1080.25|1076.25|1079.56|1075.56|29
1621278030000|2021-05-17 19:00:30|1079.78|1075.78|1079.69|1075.69|1079.96|1075.96|1079.29|1075.29|29
1621278040000|2021-05-17 19:00:40|1079.66|1075.66|1080.21|1076.21|1080.63|1076.63|1079.47|1075.47|31
1621278050000|2021-05-17 19:00:50|1080.32|1076.32|1080.29|1076.29|1080.41|1076.41|1080.14|1076.14|23
1621278060000|2021-05-17 19:01:00|1080.3|1076.3|1080.88|1076.88|1080.89|1076.89|1080.23|1076.23|28
1621278070000|2021-05-17 19:01:10|1080.86|1076.86|1080.88|1076.88|1080.9|1076.9|1080.86|1076.86|8
1621278080000|2021-05-17 19:01:20|1080.89|1076.89|1081.75|1077.75|1081.75|1077.75|1080.89|1076.89|18
1621278090000|2021-05-17 19:01:30|1081.8|1077.8|1082.63|1078.63|1082.63|1078.63|1081.61|1077.61|25
1621278100000|2021-05-17 19:01:40|1082.62|1078.62|1081.96|1077.96|1082.65|1078.65|1081.96|1077.96|29
1621278110000|2021-05-17 19:01:50|1081.97|1077.97|1081.28|1077.28|1081.99|1077.99|1080.95|1076.95|30
1621278120000|2021-05-17 19:02:00|1081.3|1077.3|1083.21|1079.21|1083.45|1079.45|1081.23|1077.23|37
1621278130000|2021-05-17 19:02:10|1083.22|1079.22|1085.28|1081.28|1085.28|1081.28|1083.22|1079.22|22
1621278140000|2021-05-17 19:02:20|1085.3|1081.3|1085.4|1081.4|1085.56|1081.56|1085.15|1081.15|22
1621278150000|2021-05-17 19:02:30|1085.33|1081.33|1084.7|1080.7|1085.33|1081.33|1084.22|1080.22|35
1621278160000|2021-05-17 19:02:40|1084.87|1080.87|1084.5|1080.5|1084.91|1080.91|1084.42|1080.42|28
1621278170000|2021-05-17 19:02:50|1084.51|1080.51|1083.37|1079.37|1084.52|1080.52|1083.21|1079.21|34
1621278180000|2021-05-17 19:03:00|1083.22|1079.22|1082.34|1078.34|1083.51|1079.51|1082.34|1078.34|36
1621278190000|2021-05-17 19:03:10|1082.26|1078.26|1081.76|1077.76|1082.28|1078.28|1081.33|1077.33|31
1621278200000|2021-05-17 19:03:20|1081.77|1077.77|1082.24|1078.24|1082.85|1078.85|1081.77|1077.77|37
1621278210000|2021-05-17 19:03:30|1082.22|1078.22|1082.51|1078.51|1082.71|1078.71|1082.21|1078.21|23
1621278220000|2021-05-17 19:03:40|1082.5|1078.5|1082.76|1078.76|1082.76|1078.76|1082.22|1078.22|18
1621278230000|2021-05-17 19:03:50|1082.63|1078.63|1081.55|1077.55|1082.63|1078.63|1081.54|1077.54|35
1621278240000|2021-05-17 19:04:00|1081.58|1077.58|1081.95|1077.95|1082.13|1078.13|1081.49|1077.49|26
1621278250000|2021-05-17 19:04:10|1081.87|1077.87|1082.97|1078.97|1083.04|1079.04|1081.87|1077.87|36
1621278260000|2021-05-17 19:04:20|1082.98|1078.98|1083.75|1079.75|1083.81|1079.81|1082.98|1078.98|29
1621278270000|2021-05-17 19:04:30|1083.76|1079.76|1084.54|1080.54|1084.54|1080.54|1083.76|1079.76|17
1621278280000|2021-05-17 19:04:40|1084.35|1080.35|1083.81|1079.81|1084.46|1080.46|1083.76|1079.76|31
1621278290000|2021-05-17 19:04:50|1083.95|1079.95|1083.19|1079.19|1084.23|1080.23|1083.19|1079.19|33
1621278300000|2021-05-17 19:05:00|1083.18|1079.18|1081.51|1077.51|1083.21|1079.21|1081.51|1077.51|39
1621278310000|2021-05-17 19:05:10|1080.85|1076.85|1080.03|1076.03|1080.85|1076.85|1079.98|1075.98|32
1621278320000|2021-05-17 19:05:20|1080.04|1076.04|1081.3|1077.3|1081.46|1077.46|1080.02|1076.02|27
1621278330000|2021-05-17 19:05:30|1081.31|1077.31|1081.16|1077.16|1081.57|1077.57|1080.83|1076.83|34
1621278340000|2021-05-17 19:05:40|1081.17|1077.17|1081.73|1077.73|1081.73|1077.73|1081.06|1077.06|32
1621278350000|2021-05-17 19:05:50|1081.49|1077.49|1082.09|1078.09|1082.15|1078.15|1081.25|1077.25|32
1621278360000|2021-05-17 19:06:00|1082.25|1078.25|1082.26|1078.26|1082.26|1078.26|1080.82|1076.82|35
1621278370000|2021-05-17 19:06:10|1082.5|1078.5|1081.48|1077.48|1082.5|1078.5|1081.45|1077.45|33
1621278380000|2021-05-17 19:06:20|1081.49|1077.49|1081.41|1077.41|1081.55|1077.55|1081.04|1077.04|28
1621278390000|2021-05-17 19:06:30|1081.53|1077.53|1082.24|1078.24|1082.26|1078.26|1081.53|1077.53|32
1621278400000|2021-05-17 19:06:40|1082.22|1078.22|1082.4|1078.4|1082.45|1078.45|1082.21|1078.21|29
1621278410000|2021-05-17 19:06:50|1082.41|1078.41|1081.99|1077.99|1082.48|1078.48|1081.99|1077.99|23
1621278420000|2021-05-17 19:07:00|1081.92|1077.92|1081.81|1077.81|1082.04|1078.04|1081.45|1077.45|26
1621278430000|2021-05-17 19:07:10|1081.8|1077.8|1082.3|1078.3|1082.36|1078.36|1081.8|1077.8|27
1621278440000|2021-05-17 19:07:20|1082.37|1078.37|1082.93|1078.93|1083.03|1079.03|1082.37|1078.37|27
1621278450000|2021-05-17 19:07:30|1082.94|1078.94|1082.17|1078.17|1082.99|1078.99|1082.09|1078.09|33
1621278460000|2021-05-17 19:07:40|1082.15|1078.15|1082.39|1078.39|1082.54|1078.54|1082.13|1078.13|33
1621278470000|2021-05-17 19:07:50|1082.38|1078.38|1081.21|1077.21|1082.4|1078.4|1081.21|1077.21|22
1621278480000|2021-05-17 19:08:00|1081.07|1077.07|1081.05|1077.05|1081.07|1077.07|1080.79|1076.79|29
1621278490000|2021-05-17 19:08:10|1080.92|1076.92|1079.53|1075.53|1080.92|1076.92|1079.45|1075.45|34
1621278500000|2021-05-17 19:08:20|1079.52|1075.52|1079.26|1075.26|1079.58|1075.58|1079.26|1075.26|23
1621278510000|2021-05-17 19:08:30|1079.28|1075.28|1081.18|1077.18|1081.18|1077.18|1079.28|1075.28|25
1621278520000|2021-05-17 19:08:40|1081.17|1077.17|1082.73|1078.73|1082.73|1078.73|1081.09|1077.09|25
1621278530000|2021-05-17 19:08:50|1082.72|1078.72|1082.42|1078.42|1082.72|1078.72|1082.2|1078.2|25
1621278540000|2021-05-17 19:09:00|1082.48|1078.48|1081.96|1077.96|1082.52|1078.52|1081.93|1077.93|25
1621278550000|2021-05-17 19:09:10|1081.98|1077.98|1082.64|1078.64|1082.69|1078.69|1081.95|1077.95|28
1621278560000|2021-05-17 19:09:20|1082.63|1078.63|1082.23|1078.23|1082.63|1078.63|1082.2|1078.2|32
1621278570000|2021-05-17 19:09:30|1082.15|1078.15|1082.03|1078.03|1082.41|1078.41|1082|1078|33
1621278580000|2021-05-17 19:09:40|1081.84|1077.84|1081.74|1077.74|1081.96|1077.96|1081.4|1077.4|35
1621278590000|2021-05-17 19:09:50|1081.78|1077.78|1081.53|1077.53|1081.93|1077.93|1081.52|1077.52|16
1621278600000|2021-05-17 19:10:00|1081.83|1077.83|1081.07|1077.07|1081.97|1077.97|1081.07|1077.07|31
1621278610000|2021-05-17 19:10:10|1081.03|1077.03|1080.13|1076.13|1081.03|1077.03|1079.73|1075.73|32
1621278620000|2021-05-17 19:10:20|1080.18|1076.18|1079.44|1075.44|1080.18|1076.18|1079.37|1075.37|29
1621278630000|2021-05-17 19:10:30|1079.41|1075.41|1078.85|1074.85|1079.44|1075.44|1078.63|1074.63|27
1621278640000|2021-05-17 19:10:40|1078.88|1074.88|1079.3|1075.3|1079.32|1075.32|1078.62|1074.62|33
1621278650000|2021-05-17 19:10:50|1079.28|1075.28|1079.64|1075.64|1079.65|1075.65|1079.09|1075.09|25
1621278660000|2021-05-17 19:11:00|1079.61|1075.61|1079.36|1075.36|1079.61|1075.61|1079.28|1075.28|26
1621278670000|2021-05-17 19:11:10|1079.38|1075.38|1081.27|1077.27|1081.46|1077.46|1079.38|1075.38|24
1621278680000|2021-05-17 19:11:20|1081.11|1077.11|1082.33|1078.33|1082.33|1078.33|1081.05|1077.05|28
1621278690000|2021-05-17 19:11:30|1082.39|1078.39|1082.74|1078.74|1082.8|1078.8|1082.39|1078.39|20
1621278700000|2021-05-17 19:11:40|1082.73|1078.73|1083.02|1079.02|1083.02|1079.02|1082.71|1078.71|17
1621278710000|2021-05-17 19:11:50|1082.98|1078.98|1083.16|1079.16|1083.46|1079.46|1082.91|1078.91|28
1621278720000|2021-05-17 19:12:00|1083.15|1079.15|1083.85|1079.85|1083.9|1079.9|1082.88|1078.88|28
1621278730000|2021-05-17 19:12:10|1083.82|1079.82|1084.78|1080.78|1084.78|1080.78|1083.81|1079.81|21
1621278740000|2021-05-17 19:12:20|1084.79|1080.79|1084.67|1080.67|1084.79|1080.79|1084.29|1080.29|26
1621278750000|2021-05-17 19:12:30|1084.72|1080.72|1084.83|1080.83|1084.91|1080.91|1084.7|1080.7|18
1621278760000|2021-05-17 19:12:40|1084.82|1080.82|1084.82|1080.82|1084.85|1080.85|1084.82|1080.82|6
1621278770000|2021-05-17 19:12:50|1084.81|1080.81|1084.39|1080.39|1084.82|1080.82|1084.39|1080.39|27
1621278780000|2021-05-17 19:13:00|1084.33|1080.33|1084.48|1080.48|1084.48|1080.48|1083.56|1079.56|23
1621278790000|2021-05-17 19:13:10|1084.63|1080.63|1084.22|1080.22|1084.67|1080.67|1084.15|1080.15|16
1621278800000|2021-05-17 19:13:20|1084.37|1080.37|1084.29|1080.29|1084.79|1080.79|1084.2|1080.2|19
1621278810000|2021-05-17 19:13:30|1084.05|1080.05|1085.53|1081.53|1085.53|1081.53|1084.05|1080.05|22
1621278820000|2021-05-17 19:13:40|1085.55|1081.55|1086.1|1082.1|1086.1|1082.1|1085.49|1081.49|23
1621278830000|2021-05-17 19:13:50|1086.16|1082.16|1086.32|1082.32|1086.33|1082.33|1086.08|1082.08|12
1621278840000|2021-05-17 19:14:00|1086.29|1082.29|1086.3|1082.3|1086.47|1082.47|1086.2|1082.2|18
1621278850000|2021-05-17 19:14:10|1086.25|1082.25|1085.47|1081.47|1086.26|1082.26|1085.2|1081.2|25
1621278860000|2021-05-17 19:14:20|1085.48|1081.48|1086.65|1082.65|1086.72|1082.72|1085.43|1081.43|29
1621278870000|2021-05-17 19:14:30|1086.71|1082.71|1086.37|1082.37|1086.87|1082.87|1086.37|1082.37|24
1621278880000|2021-05-17 19:14:40|1086.45|1082.45|1085.59|1081.59|1086.45|1082.45|1085.33|1081.33|33
1621278890000|2021-05-17 19:14:50|1085.58|1081.58|1085.92|1081.92|1085.92|1081.92|1085.01|1081.01|34
1621278900000|2021-05-17 19:15:00|1085.96|1081.96|1085.85|1081.85|1086.25|1082.25|1085.85|1081.85|22
1621278910000|2021-05-17 19:15:10|1085.82|1081.82|1084.76|1080.76|1085.89|1081.89|1084.45|1080.45|36
1621278920000|2021-05-17 19:15:20|1084.94|1080.94|1085.62|1081.62|1085.65|1081.65|1084.88|1080.88|31
1621278930000|2021-05-17 19:15:30|1085.73|1081.73|1086.22|1082.22|1086.22|1082.22|1085.54|1081.54|30
1621278940000|2021-05-17 19:15:40|1086.17|1082.17|1085.38|1081.38|1086.17|1082.17|1085.29|1081.29|34
1621278950000|2021-05-17 19:15:50|1085.42|1081.42|1084.7|1080.7|1085.64|1081.64|1084.7|1080.7|35
1621278960000|2021-05-17 19:16:00|1084.55|1080.55|1084.83|1080.83|1084.85|1080.85|1083.97|1079.97|36
1621278970000|2021-05-17 19:16:10|1084.82|1080.82|1085.72|1081.72|1085.87|1081.87|1084.82|1080.82|28
1621278980000|2021-05-17 19:16:20|1085.73|1081.73|1085.02|1081.02|1085.76|1081.76|1085.02|1081.02|33
1621278990000|2021-05-17 19:16:30|1085.12|1081.12|1085.32|1081.32|1085.32|1081.32|1084.61|1080.61|30
1621279000000|2021-05-17 19:16:40|1085.43|1081.43|1085.19|1081.19|1085.5|1081.5|1085.12|1081.12|31
1621279010000|2021-05-17 19:16:50|1085.2|1081.2|1085.37|1081.37|1085.37|1081.37|1085.07|1081.07|24
1621279020000|2021-05-17 19:17:00|1085.38|1081.38|1085.91|1081.91|1085.91|1081.91|1085.33|1081.33|19
1621279030000|2021-05-17 19:17:10|1085.94|1081.94|1085.84|1081.84|1085.96|1081.96|1085.66|1081.66|24
1621279040000|2021-05-17 19:17:20|1085.86|1081.86|1084.66|1080.66|1085.86|1081.86|1084.6|1080.6|26
1621279050000|2021-05-17 19:17:30|1084.65|1080.65|1084.95|1080.95|1085.21|1081.21|1084.65|1080.65|25
1621279060000|2021-05-17 19:17:40|1084.96|1080.96|1084.98|1080.98|1085.14|1081.14|1084.85|1080.85|33
1621279070000|2021-05-17 19:17:50|1084.99|1080.99|1084.95|1080.95|1085.16|1081.16|1084.95|1080.95|28
1621279080000|2021-05-17 19:18:00|1084.97|1080.97|1085.24|1081.24|1085.28|1081.28|1084.83|1080.83|21
1621279090000|2021-05-17 19:18:10|1085.25|1081.25|1085.48|1081.48|1085.52|1081.52|1085.12|1081.12|22
1621279100000|2021-05-17 19:18:20|1085.47|1081.47|1084.33|1080.33|1085.49|1081.49|1083.67|1079.67|27
1621279110000|2021-05-17 19:18:30|1084.34|1080.34|1084.74|1080.74|1084.93|1080.93|1084.25|1080.25|29
1621279120000|2021-05-17 19:18:40|1084.75|1080.75|1083.58|1079.58|1084.75|1080.75|1083.58|1079.58|30
1621279130000|2021-05-17 19:18:50|1083.65|1079.65|1083.76|1079.76|1083.91|1079.91|1083.52|1079.52|24
1621279140000|2021-05-17 19:19:00|1083.78|1079.78|1084.22|1080.22|1084.24|1080.24|1083.78|1079.78|17
1621279150000|2021-05-17 19:19:10|1084.19|1080.19|1086|1082|1086|1082|1084.19|1080.19|19
1621279160000|2021-05-17 19:19:20|1086.01|1082.01|1086.16|1082.16|1086.16|1082.16|1085.69|1081.69|20
1621279170000|2021-05-17 19:19:30|1086.19|1082.19|1084.98|1080.98|1086.19|1082.19|1084.88|1080.88|25
1621279180000|2021-05-17 19:19:40|1084.88|1080.88|1084.29|1080.29|1084.99|1080.99|1084.09|1080.09|22
1621279190000|2021-05-17 19:19:50|1084.3|1080.3|1085.32|1081.32|1085.34|1081.34|1084.04|1080.04|18
1621279200000|2021-05-17 19:20:00|1085.26|1081.26|1084.87|1080.87|1085.29|1081.29|1084.87|1080.87|29
1621279210000|2021-05-17 19:20:10|1084.82|1080.82|1084.83|1080.83|1085.13|1081.13|1084.82|1080.82|26
1621279220000|2021-05-17 19:20:20|1084.7|1080.7|1084.7|1080.7|1084.94|1080.94|1084.65|1080.65|22
1621279230000|2021-05-17 19:20:30|1084.69|1080.69|1083.43|1079.43|1084.69|1080.69|1083.32|1079.32|25
1621279240000|2021-05-17 19:20:40|1083.6|1079.6|1084.46|1080.46|1084.82|1080.82|1083.6|1079.6|32
1621279250000|2021-05-17 19:20:50|1084.44|1080.44|1084.23|1080.23|1084.44|1080.44|1084.02|1080.02|20
1621279260000|2021-05-17 19:21:00|1084.16|1080.16|1084.49|1080.49|1084.65|1080.65|1084.04|1080.04|32
1621279270000|2021-05-17 19:21:10|1084.07|1080.07|1083.97|1079.97|1084.34|1080.34|1083.74|1079.74|33
1621279280000|2021-05-17 19:21:20|1083.99|1079.99|1083.67|1079.67|1084.11|1080.11|1083.6|1079.6|26
1621279290000|2021-05-17 19:21:30|1083.69|1079.69|1083.59|1079.59|1083.7|1079.7|1083.59|1079.59|24
1621279300000|2021-05-17 19:21:40|1083.58|1079.58|1083.3|1079.3|1083.77|1079.77|1083.3|1079.3|29
1621279310000|2021-05-17 19:21:50|1083.29|1079.29|1083.07|1079.07|1083.34|1079.34|1082.81|1078.81|27
1621279320000|2021-05-17 19:22:00|1083.05|1079.05|1083.31|1079.31|1083.31|1079.31|1082.85|1078.85|30
1621279330000|2021-05-17 19:22:10|1083.32|1079.32|1083.86|1079.86|1083.86|1079.86|1083.19|1079.19|26
1621279340000|2021-05-17 19:22:20|1084|1080|1084.79|1080.79|1084.88|1080.88|1083.73|1079.73|20
1621279350000|2021-05-17 19:22:30|1084.85|1080.85|1084.36|1080.36|1084.91|1080.91|1084.34|1080.34|25
1621279360000|2021-05-17 19:22:40|1084.35|1080.35|1083.64|1079.64|1084.35|1080.35|1083.53|1079.53|29
1621279370000|2021-05-17 19:22:50|1083.63|1079.63|1083.54|1079.54|1083.68|1079.68|1083.45|1079.45|26
1621279380000|2021-05-17 19:23:00|1083.48|1079.48|1083.67|1079.67|1083.67|1079.67|1083.36|1079.36|21
1621279390000|2021-05-17 19:23:10|1083.73|1079.73|1083.23|1079.23|1083.73|1079.73|1083.18|1079.18|31
1621279400000|2021-05-17 19:23:20|1083.24|1079.24|1083.47|1079.47|1083.47|1079.47|1083.16|1079.16|29
1621279410000|2021-05-17 19:23:30|1083.44|1079.44|1084.14|1080.14|1084.15|1080.15|1083.44|1079.44|29
1621279420000|2021-05-17 19:23:40|1084.18|1080.18|1084.22|1080.22|1084.39|1080.39|1084.02|1080.02|28
1621279430000|2021-05-17 19:23:50|1084.24|1080.24|1084.8|1080.8|1084.8|1080.8|1084.14|1080.14|21
1621279440000|2021-05-17 19:24:00|1084.79|1080.79|1084.27|1080.27|1084.85|1080.85|1084.22|1080.22|33
1621279450000|2021-05-17 19:24:10|1084.59|1080.59|1083.59|1079.59|1084.67|1080.67|1083.56|1079.56|32
1621279460000|2021-05-17 19:24:20|1083.51|1079.51|1084.95|1080.95|1085|1081|1083.51|1079.51|33
1621279470000|2021-05-17 19:24:30|1084.98|1080.98|1084.88|1080.88|1084.98|1080.98|1084.71|1080.71|26
1621279480000|2021-05-17 19:24:40|1084.87|1080.87|1085.88|1081.88|1085.88|1081.88|1084.09|1080.09|33
1621279490000|2021-05-17 19:24:50|1085.84|1081.84|1085.99|1081.99|1086.27|1082.27|1085.81|1081.81|28
1621279500000|2021-05-17 19:25:00|1086.02|1082.02|1085.4|1081.4|1086.02|1082.02|1085.4|1081.4|20
1621279510000|2021-05-17 19:25:10|1085.27|1081.27|1085.8|1081.8|1085.8|1081.8|1085.05|1081.05|33
1621279520000|2021-05-17 19:25:20|1085.73|1081.73|1085.71|1081.71|1085.86|1081.86|1085.55|1081.55|32
1621279530000|2021-05-17 19:25:30|1085.67|1081.67|1085.84|1081.84|1086.03|1082.03|1085.63|1081.63|32
1621279540000|2021-05-17 19:25:40|1085.78|1081.78|1085.91|1081.91|1085.97|1081.97|1085.42|1081.42|33
1621279550000|2021-05-17 19:25:50|1085.89|1081.89|1086.35|1082.35|1086.41|1082.41|1085.89|1081.89|31
1621279560000|2021-05-17 19:26:00|1086.34|1082.34|1086.52|1082.52|1086.56|1082.56|1086.11|1082.11|15
1621279570000|2021-05-17 19:26:10|1086.49|1082.49|1086.19|1082.19|1086.49|1082.49|1086.02|1082.02|30
1621279580000|2021-05-17 19:26:20|1086.26|1082.26|1086.27|1082.27|1086.3|1082.3|1085.77|1081.77|28
1621279590000|2021-05-17 19:26:30|1086.28|1082.28|1085.94|1081.94|1086.45|1082.45|1085.94|1081.94|25
1621279600000|2021-05-17 19:26:40|1086.31|1082.31|1086.73|1082.73|1086.77|1082.77|1086.31|1082.31|24
1621279610000|2021-05-17 19:26:50|1086.69|1082.69|1086.74|1082.74|1086.82|1082.82|1086.61|1082.61|14
1621279620000|2021-05-17 19:27:00|1086.8|1082.8|1087.55|1083.55|1087.55|1083.55|1086.79|1082.79|24
1621279630000|2021-05-17 19:27:10|1087.56|1083.56|1087.5|1083.5|1087.87|1083.87|1086.96|1082.96|32
1621279640000|2021-05-17 19:27:20|1087.8|1083.8|1087.94|1083.94|1088.26|1084.26|1087.56|1083.56|31
1621279650000|2021-05-17 19:27:30|1087.93|1083.93|1087.74|1083.74|1088.08|1084.08|1087.64|1083.64|30
1621279660000|2021-05-17 19:27:40|1087.65|1083.65|1087.58|1083.58|1087.76|1083.76|1087.09|1083.09|30
1621279670000|2021-05-17 19:27:50|1087.6|1083.6|1087.41|1083.41|1087.76|1083.76|1087.37|1083.37|27
1621279680000|2021-05-17 19:28:00|1087.39|1083.39|1087.48|1083.48|1087.65|1083.65|1087.35|1083.35|27
1621279690000|2021-05-17 19:28:10|1087.51|1083.51|1088.52|1084.52|1088.89|1084.89|1087.45|1083.45|31
1621279700000|2021-05-17 19:28:20|1088.53|1084.53|1088.56|1084.56|1088.74|1084.74|1088.42|1084.42|22
1621279710000|2021-05-17 19:28:30|1088.58|1084.58|1088.88|1084.88|1088.98|1084.98|1088.54|1084.54|27
1621279720000|2021-05-17 19:28:40|1088.94|1084.94|1088.27|1084.27|1088.94|1084.94|1088.23|1084.23|31
1621279730000|2021-05-17 19:28:50|1088.11|1084.11|1088.33|1084.33|1088.37|1084.37|1088.07|1084.07|22
1621279740000|2021-05-17 19:29:00|1088.47|1084.47|1088.5|1084.5|1089.13|1085.13|1088.47|1084.47|36
1621279750000|2021-05-17 19:29:10|1088.47|1084.47|1087.63|1083.63|1088.51|1084.51|1087.63|1083.63|28
1621279760000|2021-05-17 19:29:20|1087.58|1083.58|1088.67|1084.67|1088.69|1084.69|1087.58|1083.58|33
1621279770000|2021-05-17 19:29:30|1088.66|1084.66|1088.76|1084.76|1088.76|1084.76|1088.53|1084.53|24
1621279780000|2021-05-17 19:29:40|1088.72|1084.72|1088.65|1084.65|1088.82|1084.82|1088.52|1084.52|22
1621279790000|2021-05-17 19:29:50|1088.62|1084.62|1088.29|1084.29|1088.7|1084.7|1088|1084|30
1621279800000|2021-05-17 19:30:00|1088.27|1084.27|1090.25|1086.25|1090.25|1086.25|1088.16|1084.16|26
1621279810000|2021-05-17 19:30:10|1090.3|1086.3|1090.54|1086.54|1090.95|1086.95|1090.2|1086.2|29
1621279820000|2021-05-17 19:30:20|1090.56|1086.56|1090.62|1086.62|1090.73|1086.73|1090.54|1086.54|27
1621279830000|2021-05-17 19:30:30|1090.63|1086.63|1089.16|1085.16|1090.63|1086.63|1089.09|1085.09|35
1621279840000|2021-05-17 19:30:40|1089.22|1085.22|1089.67|1085.67|1090.04|1086.04|1089.18|1085.18|35
1621279850000|2021-05-17 19:30:50|1089.68|1085.68|1089.66|1085.66|1090.24|1086.24|1089.61|1085.61|31
1621279860000|2021-05-17 19:31:00|1089.55|1085.55|1089.53|1085.53|1089.67|1085.67|1089.52|1085.52|23
1621279870000|2021-05-17 19:31:10|1089.54|1085.54|1089.38|1085.38|1089.61|1085.61|1088.64|1084.64|34
1621279880000|2021-05-17 19:31:20|1089.41|1085.41|1089.11|1085.11|1089.5|1085.5|1089.11|1085.11|22
1621279890000|2021-05-17 19:31:30|1089.04|1085.04|1089.5|1085.5|1089.5|1085.5|1088.85|1084.85|32
1621279900000|2021-05-17 19:31:40|1089.61|1085.61|1092.61|1088.61|1092.66|1088.66|1089.46|1085.46|30
1621279910000|2021-05-17 19:31:50|1092.63|1088.63|1092.85|1088.85|1092.86|1088.86|1092.54|1088.54|17
1621279920000|2021-05-17 19:32:00|1092.86|1088.86|1091.99|1087.99|1092.86|1088.86|1091.87|1087.87|26
1621279930000|2021-05-17 19:32:10|1092.02|1088.02|1092.47|1088.47|1092.56|1088.56|1092.02|1088.02|25
1621279940000|2021-05-17 19:32:20|1092.29|1088.29|1093.53|1089.53|1093.59|1089.59|1092.29|1088.29|26
1621279950000|2021-05-17 19:32:30|1093.54|1089.54|1093.72|1089.72|1093.72|1089.72|1093.54|1089.54|9
1621279960000|2021-05-17 19:32:40|1093.8|1089.8|1093.64|1089.64|1093.8|1089.8|1092.99|1088.99|27
1621279970000|2021-05-17 19:32:50|1093.66|1089.66|1093.94|1089.94|1093.94|1089.94|1093.6|1089.6|26
1621279980000|2021-05-17 19:33:00|1093.95|1089.95|1093.7|1089.7|1094.32|1090.32|1093.69|1089.69|28
1621279990000|2021-05-17 19:33:10|1093.68|1089.68|1093.15|1089.15|1093.77|1089.77|1093.05|1089.05|27
1621280000000|2021-05-17 19:33:20|1093.2|1089.2|1093.18|1089.18|1093.39|1089.39|1093.18|1089.18|24
1621280010000|2021-05-17 19:33:30|1093.2|1089.2|1091.55|1087.55|1093.2|1089.2|1091.52|1087.52|34
1621280020000|2021-05-17 19:33:40|1091.66|1087.66|1091.72|1087.72|1091.81|1087.81|1091.59|1087.59|28
1621280030000|2021-05-17 19:33:50|1091.73|1087.73|1091.23|1087.23|1091.73|1087.73|1090.94|1086.94|23
1621280040000|2021-05-17 19:34:00|1091.35|1087.35|1091.21|1087.21|1091.43|1087.43|1090.99|1086.99|32
1621280050000|2021-05-17 19:34:10|1091.25|1087.25|1091.31|1087.31|1091.49|1087.49|1091.1|1087.1|24
1621280060000|2021-05-17 19:34:20|1091.3|1087.3|1090.77|1086.77|1091.35|1087.35|1090.76|1086.76|27
1621280070000|2021-05-17 19:34:30|1090.74|1086.74|1089.87|1085.87|1090.77|1086.77|1089.77|1085.77|35
1621280080000|2021-05-17 19:34:40|1089.88|1085.88|1088.85|1084.85|1089.89|1085.89|1088.85|1084.85|33
1621280090000|2021-05-17 19:34:50|1088.84|1084.84|1088.22|1084.22|1088.84|1084.84|1088.21|1084.21|31
1621280100000|2021-05-17 19:35:00|1088.2|1084.2|1087.1|1083.1|1088.2|1084.2|1087.1|1083.1|28
1621280110000|2021-05-17 19:35:10|1087.06|1083.06|1082.14|1078.14|1087.06|1083.06|1082.01|1078.01|36
1621280120000|2021-05-17 19:35:20|1082.17|1078.17|1083.05|1079.05|1083.53|1079.53|1082.17|1078.17|38
1621280130000|2021-05-17 19:35:30|1083.04|1079.04|1082.92|1078.92|1083.53|1079.53|1082.86|1078.86|33
1621280140000|2021-05-17 19:35:40|1082.84|1078.84|1082.85|1078.85|1083.15|1079.15|1082.84|1078.84|27
1621280150000|2021-05-17 19:35:50|1082.84|1078.84|1081.95|1077.95|1082.84|1078.84|1081.78|1077.78|38
1621280160000|2021-05-17 19:36:00|1081.99|1077.99|1081.4|1077.4|1082.4|1078.4|1081.27|1077.27|37
1621280170000|2021-05-17 19:36:10|1081.39|1077.39|1081.48|1077.48|1081.56|1077.56|1081.39|1077.39|23
1621280180000|2021-05-17 19:36:20|1081.46|1077.46|1081.06|1077.06|1081.46|1077.46|1080.78|1076.78|20
1621280190000|2021-05-17 19:36:30|1081.1|1077.1|1081.04|1077.04|1081.1|1077.1|1080.97|1076.97|14
1621280200000|2021-05-17 19:36:40|1081.03|1077.03|1080.5|1076.5|1081.05|1077.05|1080.4|1076.4|23
1621280210000|2021-05-17 19:36:50|1080.51|1076.51|1080.43|1076.43|1080.68|1076.68|1080.43|1076.43|15
1621280220000|2021-05-17 19:37:00|1080.45|1076.45|1083.08|1079.08|1083.08|1079.08|1080.45|1076.45|31
1621280230000|2021-05-17 19:37:10|1083.37|1079.37|1082.84|1078.84|1083.77|1079.77|1082.83|1078.83|30
1621280240000|2021-05-17 19:37:20|1082.85|1078.85|1082.42|1078.42|1082.85|1078.85|1081.79|1077.79|27
1621280250000|2021-05-17 19:37:30|1082.38|1078.38|1082.8|1078.8|1083.32|1079.32|1082.38|1078.38|25
1621280260000|2021-05-17 19:37:40|1082.81|1078.81|1081.42|1077.42|1082.81|1078.81|1081.42|1077.42|13
1621280270000|2021-05-17 19:37:50|1081.41|1077.41|1081.67|1077.67|1081.68|1077.68|1081.11|1077.11|25
1621280280000|2021-05-17 19:38:00|1081.64|1077.64|1082.54|1078.54|1082.71|1078.71|1081.61|1077.61|31
1621280290000|2021-05-17 19:38:10|1082.53|1078.53|1082.7|1078.7|1082.72|1078.72|1082.01|1078.01|37
1621280300000|2021-05-17 19:38:20|1082.64|1078.64|1083.52|1079.52|1084.73|1080.73|1082.54|1078.54|34
1621280310000|2021-05-17 19:38:30|1083.54|1079.54|1083.74|1079.74|1083.8|1079.8|1083.47|1079.47|20
1621280320000|2021-05-17 19:38:40|1083.77|1079.77|1084.03|1080.03|1084.11|1080.11|1083.68|1079.68|28
1621280330000|2021-05-17 19:38:50|1084.34|1080.34|1084.62|1080.62|1084.66|1080.66|1084.09|1080.09|31
1621280340000|2021-05-17 19:39:00|1084.7|1080.7|1085.75|1081.75|1085.77|1081.77|1084.64|1080.64|26
1621280350000|2021-05-17 19:39:10|1085.85|1081.85|1086.22|1082.22|1086.25|1082.25|1085.79|1081.79|31
1621280360000|2021-05-17 19:39:20|1086.18|1082.18|1086.3|1082.3|1086.45|1082.45|1086.11|1082.11|19
1621280370000|2021-05-17 19:39:30|1086.25|1082.25|1086.07|1082.07|1086.25|1082.25|1085.86|1081.86|24
1621280380000|2021-05-17 19:39:40|1086.08|1082.08|1087.4|1083.4|1087.46|1083.46|1086.05|1082.05|32
1621280390000|2021-05-17 19:39:50|1087.32|1083.32|1087.21|1083.21|1087.43|1083.43|1087.18|1083.18|26
1621280400000|2021-05-17 19:40:00|1087.22|1083.22|1087.65|1083.65|1087.68|1083.68|1087.15|1083.15|23
1621280410000|2021-05-17 19:40:10|1087.71|1083.71|1087.64|1083.64|1087.79|1083.79|1087.5|1083.5|21
1621280420000|2021-05-17 19:40:20|1087.63|1083.63|1087.25|1083.25|1088.14|1084.14|1087.22|1083.22|24
1621280430000|2021-05-17 19:40:30|1087.22|1083.22|1086.32|1082.32|1087.22|1083.22|1086.31|1082.31|28
1621280440000|2021-05-17 19:40:40|1086.29|1082.29|1085.63|1081.63|1086.3|1082.3|1085.61|1081.61|24
1621280450000|2021-05-17 19:40:50|1085.64|1081.64|1085.57|1081.57|1085.74|1081.74|1084.99|1080.99|30
1621280460000|2021-05-17 19:41:00|1085.37|1081.37|1087.03|1083.03|1087.09|1083.09|1085.22|1081.22|32
1621280470000|2021-05-17 19:41:10|1087.5|1083.5|1086.03|1082.03|1087.59|1083.59|1086.03|1082.03|35
1621280480000|2021-05-17 19:41:20|1085.93|1081.93|1085.38|1081.38|1085.93|1081.93|1085.36|1081.36|22
1621280490000|2021-05-17 19:41:30|1085.39|1081.39|1086.16|1082.16|1086.16|1082.16|1085.22|1081.22|21
1621280500000|2021-05-17 19:41:40|1086.18|1082.18|1087.16|1083.16|1087.2|1083.2|1086.04|1082.04|26
1621280510000|2021-05-17 19:41:50|1087.17|1083.17|1087.09|1083.09|1087.18|1083.18|1086.6|1082.6|35
1621280520000|2021-05-17 19:42:00|1087.05|1083.05|1086.11|1082.11|1087.05|1083.05|1086.07|1082.07|31
1621280530000|2021-05-17 19:42:10|1086.14|1082.14|1086.3|1082.3|1086.76|1082.76|1086.14|1082.14|31
1621280540000|2021-05-17 19:42:20|1086.31|1082.31|1085.12|1081.12|1086.31|1082.31|1085.12|1081.12|29
1621280550000|2021-05-17 19:42:30|1085.06|1081.06|1084.63|1080.63|1085.11|1081.11|1084.63|1080.63|25
1621280560000|2021-05-17 19:42:40|1084.72|1080.72|1084.77|1080.77|1085|1081|1084.5|1080.5|30
1621280570000|2021-05-17 19:42:50|1084.73|1080.73|1084.31|1080.31|1084.76|1080.76|1084.3|1080.3|30
1621280580000|2021-05-17 19:43:00|1084.22|1080.22|1084.33|1080.33|1084.46|1080.46|1084.16|1080.16|32
1621280590000|2021-05-17 19:43:10|1084.34|1080.34|1084.24|1080.24|1084.34|1080.34|1084.15|1080.15|28
1621280600000|2021-05-17 19:43:20|1084.3|1080.3|1084.14|1080.14|1084.35|1080.35|1084.14|1080.14|26
1621280610000|2021-05-17 19:43:30|1084.09|1080.09|1083.43|1079.43|1084.24|1080.24|1083.43|1079.43|9
1621280620000|2021-05-17 19:43:40|1083.42|1079.42|1083.97|1079.97|1084.04|1080.04|1083.42|1079.42|25
1621280630000|2021-05-17 19:43:50|1083.98|1079.98|1085.13|1081.13|1085.35|1081.35|1083.98|1079.98|29
1621280640000|2021-05-17 19:44:00|1085.15|1081.15|1086.61|1082.61|1086.75|1082.75|1085.15|1081.15|25
1621280650000|2021-05-17 19:44:10|1086.35|1082.35|1086.32|1082.32|1086.44|1082.44|1086.17|1082.17|21
1621280660000|2021-05-17 19:44:20|1086.44|1082.44|1086.53|1082.53|1086.63|1082.63|1086.31|1082.31|25
1621280670000|2021-05-17 19:44:30|1086.57|1082.57|1086.68|1082.68|1086.79|1082.79|1086.49|1082.49|24
1621280680000|2021-05-17 19:44:40|1086.52|1082.52|1085.78|1081.78|1086.52|1082.52|1085.67|1081.67|29
1621280690000|2021-05-17 19:44:50|1085.72|1081.72|1085.33|1081.33|1085.74|1081.74|1085.33|1081.33|24
1621280700000|2021-05-17 19:45:00|1085.32|1081.32|1085.37|1081.37|1085.42|1081.42|1084.96|1080.96|27
1621280710000|2021-05-17 19:45:10|1085.33|1081.33|1084.97|1080.97|1085.33|1081.33|1084.96|1080.96|27
1621280720000|2021-05-17 19:45:20|1084.96|1080.96|1084.61|1080.61|1085.13|1081.13|1084.61|1080.61|18
1621280730000|2021-05-17 19:45:30|1084.57|1080.57|1084.65|1080.65|1084.69|1080.69|1084.3|1080.3|20
1621280740000|2021-05-17 19:45:40|1084.63|1080.63|1084.76|1080.76|1084.96|1080.96|1084.51|1080.51|30
1621280750000|2021-05-17 19:45:50|1084.77|1080.77|1084.73|1080.73|1084.94|1080.94|1084.72|1080.72|24
1621280760000|2021-05-17 19:46:00|1084.72|1080.72|1084.5|1080.5|1084.73|1080.73|1084.24|1080.24|20
1621280770000|2021-05-17 19:46:10|1084.49|1080.49|1086.01|1082.01|1086.01|1082.01|1084.49|1080.49|36
1621280780000|2021-05-17 19:46:20|1086.39|1082.39|1086.69|1082.69|1086.74|1082.74|1086.37|1082.37|22
1621280790000|2021-05-17 19:46:30|1086.68|1082.68|1086.61|1082.61|1086.69|1082.69|1086.22|1082.22|23
1621280800000|2021-05-17 19:46:40|1086.43|1082.43|1086.4|1082.4|1086.59|1082.59|1086.3|1082.3|22
1621280810000|2021-05-17 19:46:50|1086.39|1082.39|1085.83|1081.83|1086.45|1082.45|1085.83|1081.83|27
1621280820000|2021-05-17 19:47:00|1085.84|1081.84|1086.79|1082.79|1086.79|1082.79|1085.58|1081.58|33
1621280830000|2021-05-17 19:47:10|1086.88|1082.88|1087.54|1083.54|1087.54|1083.54|1086.86|1082.86|32
1621280840000|2021-05-17 19:47:20|1087.41|1083.41|1087.32|1083.32|1087.45|1083.45|1087.17|1083.17|30
1621280850000|2021-05-17 19:47:30|1087.3|1083.3|1086.21|1082.21|1087.3|1083.3|1086.21|1082.21|29
1621280860000|2021-05-17 19:47:40|1086.2|1082.2|1086.52|1082.52|1086.52|1082.52|1085.99|1081.99|32
1621280870000|2021-05-17 19:47:50|1086.49|1082.49|1086.64|1082.64|1087.03|1083.03|1086.49|1082.49|29
1621280880000|2021-05-17 19:48:00|1086.55|1082.55|1086.7|1082.7|1086.71|1082.71|1086.24|1082.24|27
1621280890000|2021-05-17 19:48:10|1086.73|1082.73|1086.3|1082.3|1086.75|1082.75|1086.28|1082.28|32
1621280900000|2021-05-17 19:48:20|1086.17|1082.17|1085.27|1081.27|1086.38|1082.38|1085.25|1081.25|33
1621280910000|2021-05-17 19:48:30|1085.15|1081.15|1084.31|1080.31|1085.15|1081.15|1083.99|1079.99|36
1621280920000|2021-05-17 19:48:40|1084.37|1080.37|1084.93|1080.93|1084.97|1080.97|1084.3|1080.3|30
1621280930000|2021-05-17 19:48:50|1084.91|1080.91|1084.73|1080.73|1084.91|1080.91|1084.73|1080.73|24
1621280940000|2021-05-17 19:49:00|1084.65|1080.65|1084.94|1080.94|1085.22|1081.22|1084.62|1080.62|22
1621280950000|2021-05-17 19:49:10|1084.96|1080.96|1083.51|1079.51|1084.96|1080.96|1083.46|1079.46|34
1621280960000|2021-05-17 19:49:20|1083.46|1079.46|1083.73|1079.73|1083.81|1079.81|1083.42|1079.42|24
1621280970000|2021-05-17 19:49:30|1083.74|1079.74|1083.45|1079.45|1083.79|1079.79|1083.34|1079.34|26
1621280980000|2021-05-17 19:49:40|1083.46|1079.46|1083.77|1079.77|1084.03|1080.03|1083.46|1079.46|28
1621280990000|2021-05-17 19:49:50|1083.79|1079.79|1083|1079|1083.79|1079.79|1082.74|1078.74|27
1621281000000|2021-05-17 19:50:00|1083.05|1079.05|1084.44|1080.44|1084.53|1080.53|1083.05|1079.05|32
1621281010000|2021-05-17 19:50:10|1084.52|1080.52|1084.44|1080.44|1084.62|1080.62|1084.41|1080.41|29
1621281020000|2021-05-17 19:50:20|1084.43|1080.43|1084.47|1080.47|1084.57|1080.57|1084.27|1080.27|15
1621281030000|2021-05-17 19:50:30|1084.48|1080.48|1084.88|1080.88|1084.91|1080.91|1084.48|1080.48|23
1621281040000|2021-05-17 19:50:40|1084.9|1080.9|1085.1|1081.1|1085.1|1081.1|1084.71|1080.71|21
1621281050000|2021-05-17 19:50:50|1085.02|1081.02|1086.57|1082.57|1086.69|1082.69|1084.86|1080.86|26
1621281060000|2021-05-17 19:51:00|1086.63|1082.63|1087.8|1083.8|1087.8|1083.8|1086.56|1082.56|25
1621281070000|2021-05-17 19:51:10|1087.85|1083.85|1088.13|1084.13|1088.13|1084.13|1087.31|1083.31|12
1621281080000|2021-05-17 19:51:20|1088.14|1084.14|1092.79|1088.79|1092.94|1088.94|1088.14|1084.14|31
1621281090000|2021-05-17 19:51:30|1092.85|1088.85|1092.61|1088.61|1093.91|1089.91|1092.21|1088.21|31
1621281100000|2021-05-17 19:51:40|1092.62|1088.62|1092.73|1088.73|1093|1089|1092.4|1088.4|27
1621281110000|2021-05-17 19:51:50|1092.72|1088.72|1092.36|1088.36|1093.16|1089.16|1092.25|1088.25|27
1621281120000|2021-05-17 19:52:00|1091.94|1087.94|1092.31|1088.31|1092.58|1088.58|1091.86|1087.86|27
1621281130000|2021-05-17 19:52:10|1092.12|1088.12|1090.79|1086.79|1092.21|1088.21|1090.79|1086.79|30
1621281140000|2021-05-17 19:52:20|1090.69|1086.69|1090.47|1086.47|1090.77|1086.77|1090.35|1086.35|19
1621281150000|2021-05-17 19:52:30|1090.35|1086.35|1090.27|1086.27|1090.47|1086.47|1089.4|1085.4|26
1621281160000|2021-05-17 19:52:40|1090.05|1086.05|1089.53|1085.53|1090.27|1086.27|1089.53|1085.53|32
1621281170000|2021-05-17 19:52:50|1089.41|1085.41|1089.13|1085.13|1089.41|1085.41|1089.02|1085.02|26
1621281180000|2021-05-17 19:53:00|1089.12|1085.12|1089.1|1085.1|1089.15|1085.15|1089.08|1085.08|14
1621281190000|2021-05-17 19:53:10|1089.13|1085.13|1088.94|1084.94|1089.13|1085.13|1088.91|1084.91|25
1621281200000|2021-05-17 19:53:20|1088.97|1084.97|1089.19|1085.19|1089.32|1085.32|1088.96|1084.96|25
1621281210000|2021-05-17 19:53:30|1089.2|1085.2|1089.2|1085.2|1089.36|1085.36|1089.17|1085.17|18
1621281220000|2021-05-17 19:53:40|1089.18|1085.18|1088.7|1084.7|1089.19|1085.19|1088.55|1084.55|21
1621281230000|2021-05-17 19:53:50|1088.78|1084.78|1088.65|1084.65|1088.79|1084.79|1088.65|1084.65|11
1621281240000|2021-05-17 19:54:00|1088.63|1084.63|1089.26|1085.26|1089.31|1085.31|1088.63|1084.63|18
1621281250000|2021-05-17 19:54:10|1089.34|1085.34|1089.14|1085.14|1089.38|1085.38|1089.05|1085.05|29
1621281260000|2021-05-17 19:54:20|1089.15|1085.15|1089.68|1085.68|1089.72|1085.72|1089.13|1085.13|25
1621281270000|2021-05-17 19:54:30|1089.67|1085.67|1088.64|1084.64|1089.75|1085.75|1088.62|1084.62|26
1621281280000|2021-05-17 19:54:40|1088.65|1084.65|1089.02|1085.02|1089.02|1085.02|1088.57|1084.57|34
1621281290000|2021-05-17 19:54:50|1089.04|1085.04|1091.01|1087.01|1091.01|1087.01|1089.04|1085.04|35
1621281300000|2021-05-17 19:55:00|1091.02|1087.02|1092|1088|1092.01|1088.01|1091.02|1087.02|32
1621281310000|2021-05-17 19:55:10|1092.01|1088.01|1091.32|1087.32|1092.1|1088.1|1091.04|1087.04|32
1621281320000|2021-05-17 19:55:20|1091.33|1087.33|1091.26|1087.26|1091.4|1087.4|1091.21|1087.21|26
1621281330000|2021-05-17 19:55:30|1091.23|1087.23|1090.43|1086.43|1091.25|1087.25|1090.4|1086.4|34
1621281340000|2021-05-17 19:55:40|1090.41|1086.41|1090.06|1086.06|1090.58|1086.58|1089.6|1085.6|27
1621281350000|2021-05-17 19:55:50|1090.04|1086.04|1090.02|1086.02|1090.1|1086.1|1089.85|1085.85|27
1621281360000|2021-05-17 19:56:00|1090.05|1086.05|1090.54|1086.54|1090.68|1086.68|1090.02|1086.02|23
1621281370000|2021-05-17 19:56:10|1090.55|1086.55|1091.02|1087.02|1091.12|1087.12|1090.55|1086.55|31
1621281380000|2021-05-17 19:56:20|1091|1087|1092.2|1088.2|1092.62|1088.62|1090.9|1086.9|31
1621281390000|2021-05-17 19:56:30|1092.48|1088.48|1092.28|1088.28|1092.61|1088.61|1092.23|1088.23|16
1621281400000|2021-05-17 19:56:40|1092.44|1088.44|1092.48|1088.48|1092.52|1088.52|1092.23|1088.23|12
1621281410000|2021-05-17 19:56:50|1092.47|1088.47|1092.91|1088.91|1093.68|1089.68|1092.47|1088.47|22
1621281420000|2021-05-17 19:57:00|1093.05|1089.05|1093.36|1089.36|1093.37|1089.37|1092.72|1088.72|24
1621281430000|2021-05-17 19:57:10|1093.33|1089.33|1093.37|1089.37|1093.43|1089.43|1093.29|1089.29|21
1621281440000|2021-05-17 19:57:20|1093.36|1089.36|1092.73|1088.73|1093.36|1089.36|1092.65|1088.65|19
1621281450000|2021-05-17 19:57:30|1092.81|1088.81|1093.02|1089.02|1093.25|1089.25|1092.79|1088.79|34
1621281460000|2021-05-17 19:57:40|1093.01|1089.01|1092.15|1088.15|1093.01|1089.01|1092.15|1088.15|21
1621281470000|2021-05-17 19:57:50|1091.94|1087.94|1091.65|1087.65|1091.94|1087.94|1091.26|1087.26|35
1621281480000|2021-05-17 19:58:00|1091.7|1087.7|1091.6|1087.6|1091.72|1087.72|1091.4|1087.4|28
1621281490000|2021-05-17 19:58:10|1091.59|1087.59|1092.5|1088.5|1092.64|1088.64|1091.56|1087.56|27
1621281500000|2021-05-17 19:58:20|1092.28|1088.28|1092.62|1088.62|1093.29|1089.29|1092.14|1088.14|33
1621281510000|2021-05-17 19:58:30|1092.63|1088.63|1093.23|1089.23|1093.23|1089.23|1092.59|1088.59|24
1621281520000|2021-05-17 19:58:40|1093.4|1089.4|1093.38|1089.38|1093.97|1089.97|1093.37|1089.37|33
1621281530000|2021-05-17 19:58:50|1093.37|1089.37|1093.32|1089.32|1093.74|1089.74|1093.32|1089.32|18
1621281540000|2021-05-17 19:59:00|1093.26|1089.26|1093.87|1089.87|1093.88|1089.88|1092.79|1088.79|36
1621281550000|2021-05-17 19:59:10|1093.88|1089.88|1093.17|1089.17|1093.89|1089.89|1093.14|1089.14|22
1621281560000|2021-05-17 19:59:20|1093.16|1089.16|1092.24|1088.24|1093.16|1089.16|1092.23|1088.23|33
1621281570000|2021-05-17 19:59:30|1092.16|1088.16|1092.26|1088.26|1092.32|1088.32|1092.14|1088.14|28
1621281580000|2021-05-17 19:59:40|1092.25|1088.25|1090.8|1086.8|1092.25|1088.25|1090.8|1086.8|33
1621281590000|2021-05-17 19:59:50|1090.49|1086.49|1092.17|1088.17|1092.49|1088.49|1090.42|1086.42|33
1621281600000|2021-05-17 20:00:00|1092.48|1088.48|1091.74|1087.74|1093.52|1089.52|1091.67|1087.67|32
1621281610000|2021-05-17 20:00:10|1091.68|1087.68|1092.18|1088.18|1092.23|1088.23|1091.06|1087.06|33
1621281620000|2021-05-17 20:00:20|1092.2|1088.2|1092.07|1088.07|1092.34|1088.34|1092.07|1088.07|31
1621281630000|2021-05-17 20:00:30|1092.1|1088.1|1091.42|1087.42|1092.2|1088.2|1091.42|1087.42|33
1621281640000|2021-05-17 20:00:40|1091.47|1087.47|1092.19|1088.19|1092.33|1088.33|1091.47|1087.47|30
1621281650000|2021-05-17 20:00:50|1092.18|1088.18|1092.04|1088.04|1092.18|1088.18|1092.04|1088.04|28
1621281660000|2021-05-17 20:01:00|1092.03|1088.03|1090.49|1086.49|1092.05|1088.05|1090.43|1086.43|29
1621281670000|2021-05-17 20:01:10|1090.48|1086.48|1090.06|1086.06|1090.48|1086.48|1089.86|1085.86|31
1621281680000|2021-05-17 20:01:20|1090.04|1086.04|1090.07|1086.07|1090.17|1086.17|1089.95|1085.95|25
1621281690000|2021-05-17 20:01:30|1090|1086|1089.73|1085.73|1090|1086|1089.68|1085.68|30
1621281700000|2021-05-17 20:01:40|1089.72|1085.72|1089.4|1085.4|1089.72|1085.72|1089.09|1085.09|26
1621281710000|2021-05-17 20:01:50|1089.45|1085.45|1089.69|1085.69|1089.72|1085.72|1089.42|1085.42|18
1621281720000|2021-05-17 20:02:00|1089.71|1085.71|1090.23|1086.23|1090.23|1086.23|1089.6|1085.6|24
1621281730000|2021-05-17 20:02:10|1090.17|1086.17|1090.85|1086.85|1090.98|1086.98|1090.17|1086.17|25
1621281740000|2021-05-17 20:02:20|1091.2|1087.2|1090.75|1086.75|1091.2|1087.2|1090.24|1086.24|25
1621281750000|2021-05-17 20:02:30|1090.73|1086.73|1090.56|1086.56|1091.22|1087.22|1090.53|1086.53|23
1621281760000|2021-05-17 20:02:40|1090.57|1086.57|1091.52|1087.52|1091.85|1087.85|1090.35|1086.35|30
1621281770000|2021-05-17 20:02:50|1092.16|1088.16|1091.95|1087.95|1092.19|1088.19|1091.75|1087.75|30
1621281780000|2021-05-17 20:03:00|1091.97|1087.97|1092.05|1088.05|1092.07|1088.07|1091.95|1087.95|16
1621281790000|2021-05-17 20:03:10|1092.06|1088.06|1092.41|1088.41|1092.43|1088.43|1092.06|1088.06|22
1621281800000|2021-05-17 20:03:20|1092.31|1088.31|1093.1|1089.1|1093.19|1089.19|1092.23|1088.23|32
1621281810000|2021-05-17 20:03:30|1093.02|1089.02|1092.7|1088.7|1093.02|1089.02|1092.54|1088.54|30
1621281820000|2021-05-17 20:03:40|1092.72|1088.72|1092.7|1088.7|1092.73|1088.73|1092.56|1088.56|34
1621281830000|2021-05-17 20:03:50|1092.69|1088.69|1092.65|1088.65|1092.7|1088.7|1092.54|1088.54|23
1621281840000|2021-05-17 20:04:00|1092.68|1088.68|1093.09|1089.09|1093.35|1089.35|1092.56|1088.56|27
1621281850000|2021-05-17 20:04:10|1093.12|1089.12|1093.15|1089.15|1093.19|1089.19|1092.99|1088.99|21
1621281860000|2021-05-17 20:04:20|1093.11|1089.11|1093.89|1089.89|1093.89|1089.89|1093.08|1089.08|23
1621281870000|2021-05-17 20:04:30|1093.81|1089.81|1093.36|1089.36|1093.92|1089.92|1093.27|1089.27|18
1621281880000|2021-05-17 20:04:40|1093.34|1089.34|1093.05|1089.05|1093.36|1089.36|1093.05|1089.05|13
1621281890000|2021-05-17 20:04:50|1093.13|1089.13|1092.11|1088.11|1093.15|1089.15|1091.99|1087.99|16
1621281900000|2021-05-17 20:05:00|1092.15|1088.15|1092.6|1088.6|1092.67|1088.67|1092.11|1088.11|18
1621281910000|2021-05-17 20:05:10|1092.62|1088.62|1091.31|1087.31|1092.63|1088.63|1091.31|1087.31|20
1621281920000|2021-05-17 20:05:20|1091.15|1087.15|1091.3|1087.3|1091.59|1087.59|1090.91|1086.91|20
1621281930000|2021-05-17 20:05:30|1091.27|1087.27|1091.34|1087.34|1091.57|1087.57|1091.27|1087.27|5
1621281940000|2021-05-17 20:05:40|1091.41|1087.41|1091.58|1087.58|1091.64|1087.64|1091.23|1087.23|7
1621281950000|2021-05-17 20:05:50|1091.56|1087.56|1091.58|1087.58|1091.91|1087.91|1091.55|1087.55|7
1621281960000|2021-05-17 20:06:00|1091.57|1087.57|1091.37|1087.37|1091.57|1087.57|1090.75|1086.75|27
1621281970000|2021-05-17 20:06:10|1091.38|1087.38|1092.66|1088.66|1092.66|1088.66|1091.38|1087.38|19
1621281980000|2021-05-17 20:06:20|1092.64|1088.64|1091.63|1087.63|1092.64|1088.64|1091.59|1087.59|21
1621281990000|2021-05-17 20:06:30|1091.66|1087.66|1091.07|1087.07|1091.66|1087.66|1091.07|1087.07|21
1621282000000|2021-05-17 20:06:40|1091.04|1087.04|1091.16|1087.16|1091.19|1087.19|1091.04|1087.04|17
1621282010000|2021-05-17 20:06:50|1091.2|1087.2|1090.68|1086.68|1091.22|1087.22|1090.68|1086.68|14
1621282020000|2021-05-17 20:07:00|1090.69|1086.69|1091.27|1087.27|1091.37|1087.37|1090.51|1086.51|26
1621282030000|2021-05-17 20:07:10|1091.39|1087.39|1091.93|1087.93|1092.09|1088.09|1091.39|1087.39|31
1621282040000|2021-05-17 20:07:20|1091.95|1087.95|1092.64|1088.64|1092.64|1088.64|1091.87|1087.87|21
1621282050000|2021-05-17 20:07:30|1092.69|1088.69|1092.89|1088.89|1092.96|1088.96|1092.69|1088.69|15
1621282060000|2021-05-17 20:07:40|1092.95|1088.95|1093.08|1089.08|1093.25|1089.25|1092.93|1088.93|28
1621282070000|2021-05-17 20:07:50|1093.1|1089.1|1093.15|1089.15|1093.16|1089.16|1092.91|1088.91|23
1621282080000|2021-05-17 20:08:00|1093.16|1089.16|1093.47|1089.47|1093.47|1089.47|1093.15|1089.15|13
1621282090000|2021-05-17 20:08:10|1093.46|1089.46|1093.47|1089.47|1093.47|1089.47|1093.46|1089.46|2
1621282100000|2021-05-17 20:08:20|1093.64|1089.64|1093.31|1089.31|1093.64|1089.64|1093.02|1089.02|28
1621282110000|2021-05-17 20:08:30|1093.34|1089.34|1092.88|1088.88|1093.34|1089.34|1092.76|1088.76|29
1621282120000|2021-05-17 20:08:40|1092.82|1088.82|1092.78|1088.78|1092.9|1088.9|1092.78|1088.78|27
1621282130000|2021-05-17 20:08:50|1092.81|1088.81|1093.85|1089.85|1093.85|1089.85|1092.8|1088.8|22
1621282140000|2021-05-17 20:09:00|1093.79|1089.79|1093.62|1089.62|1093.79|1089.79|1093.6|1089.6|27
1621282150000|2021-05-17 20:09:10|1093.64|1089.64|1093.31|1089.31|1093.68|1089.68|1093.3|1089.3|18
1621282160000|2021-05-17 20:09:20|1093.32|1089.32|1093.63|1089.63|1093.63|1089.63|1093.31|1089.31|22
1621282170000|2021-05-17 20:09:30|1093.61|1089.61|1093.71|1089.71|1093.71|1089.71|1093.01|1089.01|27
1621282180000|2021-05-17 20:09:40|1093.7|1089.7|1093.13|1089.13|1093.7|1089.7|1092.95|1088.95|27
1621282190000|2021-05-17 20:09:50|1093.06|1089.06|1093.42|1089.42|1093.42|1089.42|1092.98|1088.98|28
1621282200000|2021-05-17 20:10:00|1093.41|1089.41|1093.64|1089.64|1093.69|1089.69|1093.39|1089.39|20
1621282210000|2021-05-17 20:10:10|1093.65|1089.65|1093.75|1089.75|1093.75|1089.75|1093.6|1089.6|19
1621282220000|2021-05-17 20:10:20|1093.74|1089.74|1093.89|1089.89|1094.26|1090.26|1093.71|1089.71|31
1621282230000|2021-05-17 20:10:30|1094.1|1090.1|1094.15|1090.15|1094.32|1090.32|1093.89|1089.89|27
1621282240000|2021-05-17 20:10:40|1093.9|1089.9|1094.79|1090.79|1094.98|1090.98|1093.9|1089.9|6
1621282250000|2021-05-17 20:10:50|1094.81|1090.81|1095.5|1091.5|1095.52|1091.52|1094.81|1090.81|19
1621282260000|2021-05-17 20:11:00|1095.51|1091.51|1094.76|1090.76|1095.6|1091.6|1094.76|1090.76|31
1621282270000|2021-05-17 20:11:10|1094.83|1090.83|1094.53|1090.53|1094.83|1090.83|1094.26|1090.26|32
1621282280000|2021-05-17 20:11:20|1094.48|1090.48|1094.83|1090.83|1094.97|1090.97|1094.48|1090.48|25
1621282290000|2021-05-17 20:11:30|1094.84|1090.84|1094.28|1090.28|1094.95|1090.95|1094.25|1090.25|28
1621282300000|2021-05-17 20:11:40|1094.24|1090.24|1094.19|1090.19|1094.57|1090.57|1093.78|1089.78|34
1621282310000|2021-05-17 20:11:50|1094.21|1090.21|1093.61|1089.61|1094.29|1090.29|1093.61|1089.61|26
1621282320000|2021-05-17 20:12:00|1093.58|1089.58|1092.38|1088.38|1093.58|1089.58|1092.31|1088.31|39
1621282330000|2021-05-17 20:12:10|1091.89|1087.89|1090.99|1086.99|1091.92|1087.92|1090.83|1086.83|28
1621282340000|2021-05-17 20:12:20|1091.03|1087.03|1090.33|1086.33|1091.35|1087.35|1090.32|1086.32|28
1621282350000|2021-05-17 20:12:30|1090.27|1086.27|1091.48|1087.48|1091.5|1087.5|1090.22|1086.22|34
1621282360000|2021-05-17 20:12:40|1091.43|1087.43|1091.46|1087.46|1091.47|1087.47|1091.21|1087.21|26
1621282370000|2021-05-17 20:12:50|1091.47|1087.47|1091.64|1087.64|1091.64|1087.64|1091.32|1087.32|22
1621282380000|2021-05-17 20:13:00|1091.67|1087.67|1092.42|1088.42|1092.51|1088.51|1091.67|1087.67|22
1621282390000|2021-05-17 20:13:10|1092.34|1088.34|1092.41|1088.41|1092.57|1088.57|1092.34|1088.34|29
1621282400000|2021-05-17 20:13:20|1092.39|1088.39|1092.56|1088.56|1092.6|1088.6|1092.39|1088.39|24
1621282410000|2021-05-17 20:13:30|1092.55|1088.55|1093.69|1089.69|1093.69|1089.69|1092.48|1088.48|25
1621282420000|2021-05-17 20:13:40|1093.7|1089.7|1093.68|1089.68|1093.74|1089.74|1093.66|1089.66|10
1621282430000|2021-05-17 20:13:50|1093.73|1089.73|1092.97|1088.97|1093.73|1089.73|1092.9|1088.9|25
1621282440000|2021-05-17 20:14:00|1093.01|1089.01|1092.88|1088.88|1093.01|1089.01|1092.86|1088.86|16
1621282450000|2021-05-17 20:14:10|1092.87|1088.87|1092.65|1088.65|1092.87|1088.87|1092.65|1088.65|11
1621282460000|2021-05-17 20:14:20|1092.27|1088.27|1091.81|1087.81|1092.27|1088.27|1091.61|1087.61|27
1621282470000|2021-05-17 20:14:30|1091.74|1087.74|1091.51|1087.51|1091.82|1087.82|1091.3|1087.3|24
1621282480000|2021-05-17 20:14:40|1091.48|1087.48|1090.97|1086.97|1091.48|1087.48|1090.76|1086.76|29
1621282490000|2021-05-17 20:14:50|1090.93|1086.93|1090.81|1086.81|1091.09|1087.09|1090.81|1086.81|23
1621282500000|2021-05-17 20:15:00|1090.85|1086.85|1092.52|1088.52|1092.52|1088.52|1090.73|1086.73|34
1621282510000|2021-05-17 20:15:10|1092.54|1088.54|1092.56|1088.56|1092.84|1088.84|1092.46|1088.46|24
1621282520000|2021-05-17 20:15:20|1092.42|1088.42|1093.52|1089.52|1093.52|1089.52|1092.22|1088.22|23
1621282530000|2021-05-17 20:15:30|1093.47|1089.47|1092.64|1088.64|1093.57|1089.57|1092.48|1088.48|31
1621282540000|2021-05-17 20:15:40|1092.66|1088.66|1093.22|1089.22|1093.49|1089.49|1092.66|1088.66|27
1621282550000|2021-05-17 20:15:50|1093.45|1089.45|1093.9|1089.9|1094.14|1090.14|1093.41|1089.41|28
1621282560000|2021-05-17 20:16:00|1093.85|1089.85|1094.03|1090.03|1094.13|1090.13|1093.74|1089.74|23
1621282570000|2021-05-17 20:16:10|1093.96|1089.96|1094.02|1090.02|1094.03|1090.03|1093.78|1089.78|12
1621282580000|2021-05-17 20:16:20|1093.8|1089.8|1093.97|1089.97|1094.58|1090.58|1093.8|1089.8|16
1621282590000|2021-05-17 20:16:30|1094.05|1090.05|1094.32|1090.32|1094.87|1090.87|1093.93|1089.93|20
1621282600000|2021-05-17 20:16:40|1094.51|1090.51|1094.4|1090.4|1094.84|1090.84|1094.19|1090.19|23
1621282610000|2021-05-17 20:16:50|1094.41|1090.41|1094.53|1090.53|1094.84|1090.84|1094.2|1090.2|22
1621282620000|2021-05-17 20:17:00|1094.85|1090.85|1093.51|1089.51|1094.85|1090.85|1093.51|1089.51|28
1621282630000|2021-05-17 20:17:10|1093.77|1089.77|1093.73|1089.73|1093.81|1089.81|1092.88|1088.88|27
1621282640000|2021-05-17 20:17:20|1093.75|1089.75|1093.89|1089.89|1094.67|1090.67|1093.68|1089.68|31
1621282650000|2021-05-17 20:17:30|1094.06|1090.06|1094.04|1090.04|1094.33|1090.33|1093.88|1089.88|24
1621282660000|2021-05-17 20:17:40|1094.07|1090.07|1094.37|1090.37|1094.42|1090.42|1093.76|1089.76|20
1621282670000|2021-05-17 20:17:50|1094.46|1090.46|1094.06|1090.06|1094.46|1090.46|1094.05|1090.05|12
1621282680000|2021-05-17 20:18:00|1094.09|1090.09|1093.98|1089.98|1094.18|1090.18|1093.96|1089.96|14
1621282690000|2021-05-17 20:18:10|1094.17|1090.17|1094.24|1090.24|1094.35|1090.35|1093.97|1089.97|20
1621282700000|2021-05-17 20:18:20|1094.12|1090.12|1094.25|1090.25|1094.29|1090.29|1094.07|1090.07|12
1621282710000|2021-05-17 20:18:30|1094.12|1090.12|1093.38|1089.38|1094.12|1090.12|1093.36|1089.36|27
1621282720000|2021-05-17 20:18:40|1093.39|1089.39|1093.49|1089.49|1093.64|1089.64|1093.34|1089.34|19
1621282730000|2021-05-17 20:18:50|1093.53|1089.53|1093.93|1089.93|1094.01|1090.01|1093.53|1089.53|24
1621282740000|2021-05-17 20:19:00|1093.9|1089.9|1093.86|1089.86|1093.95|1089.95|1093.65|1089.65|19
1621282750000|2021-05-17 20:19:10|1093.85|1089.85|1093.84|1089.84|1093.96|1089.96|1093.6|1089.6|24
1621282760000|2021-05-17 20:19:20|1093.91|1089.91|1093.35|1089.35|1094|1090|1093.35|1089.35|13
1621282770000|2021-05-17 20:19:30|1093.34|1089.34|1093.68|1089.68|1093.73|1089.73|1093.14|1089.14|21
1621282780000|2021-05-17 20:19:40|1093.74|1089.74|1093.84|1089.84|1094.21|1090.21|1093.74|1089.74|12
1621282790000|2021-05-17 20:19:50|1093.83|1089.83|1094.38|1090.38|1094.44|1090.44|1093.83|1089.83|17
1621282800000|2021-05-17 20:20:00|1094.45|1090.45|1094.27|1090.27|1094.52|1090.52|1094.27|1090.27|11
1621282810000|2021-05-17 20:20:10|1094.36|1090.36|1094.37|1090.37|1094.37|1090.37|1094.33|1090.33|6
1621282820000|2021-05-17 20:20:20|1094.26|1090.26|1093.58|1089.58|1094.26|1090.26|1093.35|1089.35|25
1621282830000|2021-05-17 20:20:30|1093.78|1089.78|1093.59|1089.59|1094.28|1090.28|1093.59|1089.59|33
1621282840000|2021-05-17 20:20:40|1093.42|1089.42|1092.64|1088.64|1093.64|1089.64|1092.64|1088.64|32
1621282850000|2021-05-17 20:20:50|1093.08|1089.08|1093.61|1089.61|1093.61|1089.61|1092.64|1088.64|28
1621282860000|2021-05-17 20:21:00|1093.47|1089.47|1093.06|1089.06|1093.47|1089.47|1092.9|1088.9|24
1621282870000|2021-05-17 20:21:10|1092.99|1088.99|1092.73|1088.73|1093.07|1089.07|1092.44|1088.44|35
1621282880000|2021-05-17 20:21:20|1093.08|1089.08|1093.19|1089.19|1093.37|1089.37|1092.81|1088.81|31
1621282890000|2021-05-17 20:21:30|1093.17|1089.17|1093.07|1089.07|1093.17|1089.17|1092.9|1088.9|20
1621282900000|2021-05-17 20:21:40|1093.09|1089.09|1093.1|1089.1|1093.33|1089.33|1092.94|1088.94|24
1621282910000|2021-05-17 20:21:50|1093.12|1089.12|1093.15|1089.15|1093.15|1089.15|1093.09|1089.09|8
1621282920000|2021-05-17 20:22:00|1093.16|1089.16|1093.05|1089.05|1093.52|1089.52|1093.05|1089.05|14
1621282930000|2021-05-17 20:22:10|1093.67|1089.67|1093.83|1089.83|1094.17|1090.17|1093.05|1089.05|7
1621282940000|2021-05-17 20:22:20|1094.17|1090.17|1094.67|1090.67|1095.17|1091.17|1094.17|1090.17|14
1621282950000|2021-05-17 20:22:30|1094.91|1090.91|1094.67|1090.67|1094.91|1090.91|1094.67|1090.67|2
1621282960000|2021-05-17 20:22:40|1094.75|1090.75|1095.31|1091.31|1095.34|1091.34|1094.67|1090.67|9
1621282970000|2021-05-17 20:22:50|1095.27|1091.27|1095.3|1091.3|1095.38|1091.38|1095.13|1091.13|5
1621282980000|2021-05-17 20:23:00|1095.35|1091.35|1095.27|1091.27|1095.37|1091.37|1095.12|1091.12|18
1621282990000|2021-05-17 20:23:10|1095.25|1091.25|1095.49|1091.49|1095.68|1091.68|1095.23|1091.23|13
1621283000000|2021-05-17 20:23:20|1095.73|1091.73|1095.23|1091.23|1096.2|1092.2|1095.23|1091.23|19
1621283010000|2021-05-17 20:23:30|1095.77|1091.77|1095.77|1091.77|1095.8|1091.8|1095.23|1091.23|17
1621283020000|2021-05-17 20:23:40|1095.23|1091.23|1097.46|1093.46|1097.49|1093.49|1095.23|1091.23|22
1621283030000|2021-05-17 20:23:50|1097.47|1093.47|1097.17|1093.17|1097.47|1093.47|1096.99|1092.99|17
1621283040000|2021-05-17 20:24:00|1097.08|1093.08|1097.23|1093.23|1097.48|1093.48|1096.64|1092.64|26
1621283050000|2021-05-17 20:24:10|1097.19|1093.19|1097.26|1093.26|1097.28|1093.28|1096.73|1092.73|23
1621283060000|2021-05-17 20:24:20|1097.25|1093.25|1097.56|1093.56|1097.85|1093.85|1097.25|1093.25|21
1621283070000|2021-05-17 20:24:30|1097.59|1093.59|1097.91|1093.91|1097.92|1093.92|1097.38|1093.38|24
1621283080000|2021-05-17 20:24:40|1097.89|1093.89|1098.16|1094.16|1098.16|1094.16|1097.78|1093.78|22
1621283090000|2021-05-17 20:24:50|1098.2|1094.2|1098.38|1094.38|1098.38|1094.38|1097.99|1093.99|17
1621283100000|2021-05-17 20:25:00|1098.32|1094.32|1098.32|1094.32|1098.39|1094.39|1098.24|1094.24|10
1621283110000|2021-05-17 20:25:10|1098.27|1094.27|1098.4|1094.4|1098.49|1094.49|1098.24|1094.24|17
1621283120000|2021-05-17 20:25:20|1098.43|1094.43|1098.33|1094.33|1098.68|1094.68|1098.33|1094.33|13
1621283130000|2021-05-17 20:25:30|1098.25|1094.25|1097.08|1093.08|1098.25|1094.25|1097.08|1093.08|20
1621283140000|2021-05-17 20:25:40|1097.06|1093.06|1097.79|1093.79|1097.83|1093.83|1097.02|1093.02|13
1621283150000|2021-05-17 20:25:50|1097.82|1093.82|1098.17|1094.17|1098.17|1094.17|1097.82|1093.82|11
1621283160000|2021-05-17 20:26:00|1098.15|1094.15|1098.24|1094.24|1098.24|1094.24|1097.13|1093.13|21
1621283170000|2021-05-17 20:26:10|1098.18|1094.18|1098.06|1094.06|1098.32|1094.32|1098.01|1094.01|21
1621283180000|2021-05-17 20:26:20|1097.97|1093.97|1097.23|1093.23|1098.03|1094.03|1097.04|1093.04|28
1621283190000|2021-05-17 20:26:30|1097.25|1093.25|1097.16|1093.16|1097.86|1093.86|1097.16|1093.16|24
1621283200000|2021-05-17 20:26:40|1097.14|1093.14|1098.56|1094.56|1098.59|1094.59|1096.91|1092.91|26
1621283210000|2021-05-17 20:26:50|1098.36|1094.36|1098.81|1094.81|1098.87|1094.87|1098.36|1094.36|18
1621283220000|2021-05-17 20:27:00|1098.77|1094.77|1098.96|1094.96|1098.97|1094.97|1098.63|1094.63|21
1621283230000|2021-05-17 20:27:10|1099.04|1095.04|1099.8|1095.8|1099.83|1095.83|1098.97|1094.97|20
1621283240000|2021-05-17 20:27:20|1099.82|1095.82|1100.42|1096.42|1100.42|1096.42|1099.82|1095.82|7
1621283250000|2021-05-17 20:27:30|1100.37|1096.37|1099.79|1095.79|1100.37|1096.37|1099.4|1095.4|27
1621283260000|2021-05-17 20:27:40|1099.88|1095.88|1100.1|1096.1|1100.22|1096.22|1099.77|1095.77|15
1621283270000|2021-05-17 20:27:50|1100.21|1096.21|1100.4|1096.4|1100.56|1096.56|1100.1|1096.1|8
1621283280000|2021-05-17 20:28:00|1100.69|1096.69|1103.43|1099.43|1103.43|1099.43|1100.69|1096.69|12
1621283290000|2021-05-17 20:28:10|1103.41|1099.41|1103.43|1099.43|1103.51|1099.51|1103.41|1099.41|12
1621283300000|2021-05-17 20:28:20|1103.56|1099.56|1104.14|1100.14|1104.14|1100.14|1103.56|1099.56|3
1621283310000|2021-05-17 20:28:30|1104.36|1100.36|1104.42|1100.42|1104.43|1100.43|1104.36|1100.36|3
1621283320000|2021-05-17 20:28:40|1104.38|1100.38|1104.45|1100.45|1104.75|1100.75|1104.34|1100.34|21
1621283330000|2021-05-17 20:28:50|1104.5|1100.5|1104.92|1100.92|1104.92|1100.92|1104.4|1100.4|14
1621283340000|2021-05-17 20:29:00|1104.93|1100.93|1105.26|1101.26|1105.7|1101.7|1104.81|1100.81|14
1621283350000|2021-05-17 20:29:10|1105.28|1101.28|1105.38|1101.38|1105.56|1101.56|1105.13|1101.13|9
1621283360000|2021-05-17 20:29:20|1105.53|1101.53|1105.13|1101.13|1105.65|1101.65|1105.13|1101.13|8
1621283370000|2021-05-17 20:29:30|1105.3|1101.3|1106.77|1102.77|1106.77|1102.77|1104.97|1100.97|17
1621283380000|2021-05-17 20:29:40|1106.71|1102.71|1107.62|1103.62|1107.62|1103.62|1106.71|1102.71|7
1621283390000|2021-05-17 20:29:50|1107.63|1103.63|1108.48|1104.48|1108.56|1104.56|1107.58|1103.58|12
1621283400000|2021-05-17 20:30:00|1108.58|1104.58|1111.89|1107.89|1111.89|1107.89|1108.58|1104.58|27
1621283410000|2021-05-17 20:30:10|1111.96|1107.96|1114.82|1110.82|1115.42|1111.42|1111.95|1107.95|37
1621283420000|2021-05-17 20:30:20|1114.79|1110.79|1114.79|1110.79|1114.84|1110.84|1114.56|1110.56|33
1621283430000|2021-05-17 20:30:30|1114.83|1110.83|1113.71|1109.71|1114.84|1110.84|1112.98|1108.98|37
1621283440000|2021-05-17 20:30:40|1113.69|1109.69|1113.84|1109.84|1113.91|1109.91|1113.35|1109.35|29
1621283450000|2021-05-17 20:30:50|1113.82|1109.82|1113.94|1109.94|1113.94|1109.94|1113.7|1109.7|26
1621283460000|2021-05-17 20:31:00|1113.96|1109.96|1114.48|1110.48|1114.68|1110.68|1113.95|1109.95|20
1621283470000|2021-05-17 20:31:10|1114.36|1110.36|1114.62|1110.62|1115.76|1111.76|1114.36|1110.36|27
1621283480000|2021-05-17 20:31:20|1114.63|1110.63|1115.63|1111.63|1115.69|1111.69|1114.63|1110.63|31
1621283490000|2021-05-17 20:31:30|1115.7|1111.7|1116.69|1112.69|1116.69|1112.69|1115.68|1111.68|29
1621283500000|2021-05-17 20:31:40|1116.86|1112.86|1117.3|1113.3|1117.78|1113.78|1116.86|1112.86|26
1621283510000|2021-05-17 20:31:50|1117.21|1113.21|1115.64|1111.64|1117.72|1113.72|1115.64|1111.64|29
1621283520000|2021-05-17 20:32:00|1115.55|1111.55|1116.5|1112.5|1116.87|1112.87|1115.44|1111.44|35
1621283530000|2021-05-17 20:32:10|1116.27|1112.27|1116.62|1112.62|1116.83|1112.83|1115.94|1111.94|36
1621283540000|2021-05-17 20:32:20|1116.59|1112.59|1116.69|1112.69|1117.32|1113.32|1116.57|1112.57|31
1621283550000|2021-05-17 20:32:30|1116.72|1112.72|1115.94|1111.94|1117.16|1113.16|1115.94|1111.94|36
1621283560000|2021-05-17 20:32:40|1115.89|1111.89|1113.47|1109.47|1115.89|1111.89|1113.09|1109.09|32
1621283570000|2021-05-17 20:32:50|1113.46|1109.46|1115.12|1111.12|1115.43|1111.43|1113.2|1109.2|36
1621283580000|2021-05-17 20:33:00|1115.15|1111.15|1115.08|1111.08|1115.68|1111.68|1115.08|1111.08|33
1621283590000|2021-05-17 20:33:10|1114.98|1110.98|1114.32|1110.32|1115.01|1111.01|1114.32|1110.32|28
1621283600000|2021-05-17 20:33:20|1114.92|1110.92|1113.95|1109.95|1115.72|1111.72|1113.92|1109.92|27
1621283610000|2021-05-17 20:33:30|1113.97|1109.97|1115.29|1111.29|1115.33|1111.33|1113.96|1109.96|27
1621283620000|2021-05-17 20:33:40|1115.28|1111.28|1114.77|1110.77|1115.28|1111.28|1114.7|1110.7|27
1621283630000|2021-05-17 20:33:50|1114.84|1110.84|1115.6|1111.6|1115.6|1111.6|1114.84|1110.84|22
1621283640000|2021-05-17 20:34:00|1115.61|1111.61|1115.29|1111.29|1115.66|1111.66|1115.29|1111.29|12
1621283650000|2021-05-17 20:34:10|1115.28|1111.28|1115.19|1111.19|1115.38|1111.38|1115.19|1111.19|22
1621283660000|2021-05-17 20:34:20|1115.16|1111.16|1113.99|1109.99|1115.16|1111.16|1113.62|1109.62|20
1621283670000|2021-05-17 20:34:30|1113.98|1109.98|1113.17|1109.17|1114.23|1110.23|1113.01|1109.01|24
1621283680000|2021-05-17 20:34:40|1113.16|1109.16|1112.84|1108.84|1113.39|1109.39|1112.73|1108.73|25
1621283690000|2021-05-17 20:34:50|1112.86|1108.86|1112.05|1108.05|1112.86|1108.86|1112.02|1108.02|19
1621283700000|2021-05-17 20:35:00|1111.97|1107.97|1112.31|1108.31|1112.31|1108.31|1111.53|1107.53|30
1621283710000|2021-05-17 20:35:10|1112.38|1108.38|1113.09|1109.09|1113.21|1109.21|1112.38|1108.38|30
1621283720000|2021-05-17 20:35:20|1113.08|1109.08|1113.74|1109.74|1113.89|1109.89|1113.08|1109.08|30
1621283730000|2021-05-17 20:35:30|1113.75|1109.75|1112.58|1108.58|1113.75|1109.75|1112.58|1108.58|30
1621283740000|2021-05-17 20:35:40|1112.65|1108.65|1111.88|1107.88|1112.93|1108.93|1111.88|1107.88|28
1621283750000|2021-05-17 20:35:50|1111.93|1107.93|1111.93|1107.93|1112.28|1108.28|1111.87|1107.87|28
1621283760000|2021-05-17 20:36:00|1112.06|1108.06|1111.24|1107.24|1112.24|1108.24|1111.14|1107.14|27
1621283770000|2021-05-17 20:36:10|1111.81|1107.81|1111.43|1107.43|1112.1|1108.1|1110.84|1106.84|26
1621283780000|2021-05-17 20:36:20|1111.44|1107.44|1111.77|1107.77|1111.83|1107.83|1111.41|1107.41|23
1621283790000|2021-05-17 20:36:30|1111.82|1107.82|1111.81|1107.81|1111.88|1107.88|1111.66|1107.66|34
1621283800000|2021-05-17 20:36:40|1111.8|1107.8|1111.99|1107.99|1112.03|1108.03|1111.79|1107.79|29
1621283810000|2021-05-17 20:36:50|1111.89|1107.89|1112.39|1108.39|1112.39|1108.39|1111.71|1107.71|31
1621283820000|2021-05-17 20:37:00|1112.38|1108.38|1111.23|1107.23|1112.42|1108.42|1111.23|1107.23|29
1621283830000|2021-05-17 20:37:10|1111.46|1107.46|1111.16|1107.16|1111.46|1107.46|1111.14|1107.14|23
1621283840000|2021-05-17 20:37:20|1111.06|1107.06|1111.69|1107.69|1111.69|1107.69|1110.95|1106.95|26
1621283850000|2021-05-17 20:37:30|1111.7|1107.7|1111.42|1107.42|1112.11|1108.11|1111.33|1107.33|25
1621283860000|2021-05-17 20:37:40|1111.46|1107.46|1111.38|1107.38|1112.81|1108.81|1111.38|1107.38|32
1621283870000|2021-05-17 20:37:50|1111.37|1107.37|1111.72|1107.72|1113.17|1109.17|1111.37|1107.37|19
1621283880000|2021-05-17 20:38:00|1111.71|1107.71|1111.59|1107.59|1111.95|1107.95|1111.39|1107.39|22
1621283890000|2021-05-17 20:38:10|1111.58|1107.58|1111.32|1107.32|1112|1108|1111.32|1107.32|33
1621283900000|2021-05-17 20:38:20|1111.24|1107.24|1110.95|1106.95|1111.24|1107.24|1110.53|1106.53|35
1621283910000|2021-05-17 20:38:30|1110.93|1106.93|1110.69|1106.69|1110.93|1106.93|1110.66|1106.66|30
1621283920000|2021-05-17 20:38:40|1110.7|1106.7|1109.06|1105.06|1112.2|1108.2|1108.98|1104.98|33
1621283930000|2021-05-17 20:38:50|1109.07|1105.07|1109.09|1105.09|1109.5|1105.5|1109.01|1105.01|15
1621283940000|2021-05-17 20:39:00|1109.29|1105.29|1109.2|1105.2|1109.3|1105.3|1109.16|1105.16|14
1621283950000|2021-05-17 20:39:10|1109.1|1105.1|1109.03|1105.03|1109.32|1105.32|1108.62|1104.62|19
1621283960000|2021-05-17 20:39:20|1109.02|1105.02|1108.56|1104.56|1109.08|1105.08|1107.86|1103.86|32
1621283970000|2021-05-17 20:39:30|1108.55|1104.55|1108.33|1104.33|1108.64|1104.64|1108.09|1104.09|23
1621283980000|2021-05-17 20:39:40|1108.34|1104.34|1108.1|1104.1|1108.79|1104.79|1106.96|1102.96|26
1621283990000|2021-05-17 20:39:50|1108.5|1104.5|1106.84|1102.84|1108.5|1104.5|1106.57|1102.57|21
1621284000000|2021-05-17 20:40:00|1106.83|1102.83|1106.9|1102.9|1106.9|1102.9|1106.83|1102.83|9
1621284010000|2021-05-17 20:40:10|1106.78|1102.78|1106.79|1102.79|1106.9|1102.9|1106.67|1102.67|11
1621284020000|2021-05-17 20:40:20|1106.76|1102.76|1106.92|1102.92|1106.92|1102.92|1106.02|1102.02|30
1621284030000|2021-05-17 20:40:30|1106.98|1102.98|1107.03|1103.03|1107.03|1103.03|1106.26|1102.26|32
1621284040000|2021-05-17 20:40:40|1107.15|1103.15|1106.55|1102.55|1107.31|1103.31|1106.32|1102.32|30
1621284050000|2021-05-17 20:40:50|1106.63|1102.63|1106.06|1102.06|1106.64|1102.64|1106.02|1102.02|24
1621284060000|2021-05-17 20:41:00|1106.05|1102.05|1106.31|1102.31|1106.68|1102.68|1106.05|1102.05|23
1621284070000|2021-05-17 20:41:10|1106.36|1102.36|1106.94|1102.94|1107.02|1103.02|1106.17|1102.17|20
1621284080000|2021-05-17 20:41:20|1107.22|1103.22|1106.5|1102.5|1107.3|1103.3|1106.5|1102.5|23
1621284090000|2021-05-17 20:41:30|1106.36|1102.36|1106.05|1102.05|1106.42|1102.42|1106.05|1102.05|20
1621284100000|2021-05-17 20:41:40|1106.19|1102.19|1106.07|1102.07|1106.19|1102.19|1105.79|1101.79|18
1621284110000|2021-05-17 20:41:50|1106.1|1102.1|1105.64|1101.64|1106.18|1102.18|1105.59|1101.59|24
1621284120000|2021-05-17 20:42:00|1105.61|1101.61|1105.76|1101.76|1105.79|1101.79|1105.61|1101.61|11
1621284130000|2021-05-17 20:42:10|1105.83|1101.83|1105.19|1101.19|1105.83|1101.83|1105.12|1101.12|18
1621284140000|2021-05-17 20:42:20|1105.15|1101.15|1104.79|1100.79|1105.16|1101.16|1104.77|1100.77|17
1621284150000|2021-05-17 20:42:30|1104.78|1100.78|1104.56|1100.56|1104.82|1100.82|1104.55|1100.55|18
1621284160000|2021-05-17 20:42:40|1104.55|1100.55|1104.34|1100.34|1104.55|1100.55|1104.29|1100.29|24
1621284170000|2021-05-17 20:42:50|1104.33|1100.33|1104.15|1100.15|1104.33|1100.33|1103.81|1099.81|14
1621284180000|2021-05-17 20:43:00|1104.14|1100.14|1104.29|1100.29|1104.29|1100.29|1103.91|1099.91|18
1621284190000|2021-05-17 20:43:10|1104.3|1100.3|1105.01|1101.01|1105.01|1101.01|1104.19|1100.19|15
1621284200000|2021-05-17 20:43:20|1105|1101|1106.13|1102.13|1106.2|1102.2|1104.9|1100.9|11
1621284210000|2021-05-17 20:43:30|1106.11|1102.11|1105.56|1101.56|1106.11|1102.11|1105.56|1101.56|12
1621284220000|2021-05-17 20:43:40|1105.41|1101.41|1105.15|1101.15|1105.41|1101.41|1105.07|1101.07|14
1621284230000|2021-05-17 20:43:50|1105.08|1101.08|1104.15|1100.15|1105.08|1101.08|1103.8|1099.8|19
1621284240000|2021-05-17 20:44:00|1104.18|1100.18|1104.19|1100.19|1104.22|1100.22|1104.08|1100.08|14
1621284250000|2021-05-17 20:44:10|1104.23|1100.23|1104.68|1100.68|1104.84|1100.84|1104.23|1100.23|21
1621284260000|2021-05-17 20:44:20|1104.63|1100.63|1104.21|1100.21|1104.63|1100.63|1104.19|1100.19|12
1621284270000|2021-05-17 20:44:30|1104.05|1100.05|1103.98|1099.98|1104.1|1100.1|1103.83|1099.83|21
1621284280000|2021-05-17 20:44:40|1104.13|1100.13|1104.73|1100.73|1104.73|1100.73|1104.13|1100.13|12
1621284290000|2021-05-17 20:44:50|1104.74|1100.74|1104.96|1100.96|1105.1|1101.1|1104.74|1100.74|9
1621284300000|2021-05-17 20:45:00|1105|1101|1104.79|1100.79|1105.49|1101.49|1104.79|1100.79|15
1621284310000|2021-05-17 20:45:10|1105.57|1101.57|1108.54|1104.54|1108.54|1104.54|1105.28|1101.28|16
1621284320000|2021-05-17 20:45:20|1108.93|1104.93|1109.42|1105.42|1109.63|1105.63|1108.93|1104.93|19
1621284330000|2021-05-17 20:45:30|1109.36|1105.36|1107.8|1103.8|1109.42|1105.42|1107.8|1103.8|27
1621284340000|2021-05-17 20:45:40|1107.78|1103.78|1110.52|1106.52|1110.52|1106.52|1107.7|1103.7|23
1621284350000|2021-05-17 20:45:50|1110.57|1106.57|1110.35|1106.35|1110.57|1106.57|1110.27|1106.27|20
1621284360000|2021-05-17 20:46:00|1110.44|1106.44|1110.53|1106.53|1110.54|1106.54|1110.4|1106.4|14
1621284370000|2021-05-17 20:46:10|1110.54|1106.54|1110.23|1106.23|1110.57|1106.57|1110.18|1106.18|27
1621284380000|2021-05-17 20:46:20|1110.22|1106.22|1109.47|1105.47|1110.23|1106.23|1109.03|1105.03|23
1621284390000|2021-05-17 20:46:30|1109.43|1105.43|1109.98|1105.98|1110.24|1106.24|1109.43|1105.43|26
1621284400000|2021-05-17 20:46:40|1109.99|1105.99|1110.28|1106.28|1110.45|1106.45|1109.99|1105.99|16
1621284410000|2021-05-17 20:46:50|1110.33|1106.33|1110.43|1106.43|1110.65|1106.65|1110.17|1106.17|20
1621284420000|2021-05-17 20:47:00|1110.34|1106.34|1111.53|1107.53|1111.53|1107.53|1110.34|1106.34|15
1621284430000|2021-05-17 20:47:10|1111.69|1107.69|1111.76|1107.76|1111.76|1107.76|1111.55|1107.55|11
1621284440000|2021-05-17 20:47:20|1111.75|1107.75|1111.48|1107.48|1111.76|1107.76|1111.47|1107.47|8
1621284450000|2021-05-17 20:47:30|1111.47|1107.47|1111.72|1107.72|1111.72|1107.72|1111.47|1107.47|16
1621284460000|2021-05-17 20:47:40|1111.76|1107.76|1111.72|1107.72|1111.77|1107.77|1111.47|1107.47|16
1621284470000|2021-05-17 20:47:50|1112.06|1108.06|1111.42|1107.42|1112.06|1108.06|1111.42|1107.42|21
1621284480000|2021-05-17 20:48:00|1111.43|1107.43|1111.73|1107.73|1111.73|1107.73|1111.17|1107.17|10
1621284490000|2021-05-17 20:48:10|1111.75|1107.75|1111.99|1107.99|1112.1|1108.1|1111.66|1107.66|13
1621284500000|2021-05-17 20:48:20|1111.84|1107.84|1112.13|1108.13|1112.13|1108.13|1111.74|1107.74|19
1621284510000|2021-05-17 20:48:30|1112.14|1108.14|1112.23|1108.23|1112.23|1108.23|1112.09|1108.09|7
1621284520000|2021-05-17 20:48:40|1112.24|1108.24|1112.48|1108.48|1112.68|1108.68|1112.14|1108.14|16
1621284530000|2021-05-17 20:48:50|1112.42|1108.42|1111.19|1107.19|1112.42|1108.42|1111.19|1107.19|20
1621284540000|2021-05-17 20:49:00|1111.1|1107.1|1111.31|1107.31|1111.32|1107.32|1110.93|1106.93|14
1621284550000|2021-05-17 20:49:10|1111.34|1107.34|1111.36|1107.36|1111.88|1107.88|1111.34|1107.34|29
1621284560000|2021-05-17 20:49:20|1111.39|1107.39|1110.56|1106.56|1111.41|1107.41|1110.53|1106.53|30
1621284570000|2021-05-17 20:49:30|1110.55|1106.55|1110.96|1106.96|1110.96|1106.96|1110.38|1106.38|29
1621284580000|2021-05-17 20:49:40|1110.95|1106.95|1111.24|1107.24|1111.27|1107.27|1110.85|1106.85|22
1621284590000|2021-05-17 20:49:50|1111.39|1107.39|1112.17|1108.17|1112.22|1108.22|1111.39|1107.39|33
1621284600000|2021-05-17 20:50:00|1112.18|1108.18|1111.6|1107.6|1112.18|1108.18|1111.23|1107.23|27
1621284610000|2021-05-17 20:50:10|1111.62|1107.62|1112.55|1108.55|1112.67|1108.67|1111.62|1107.62|21
1621284620000|2021-05-17 20:50:20|1112.52|1108.52|1112.78|1108.78|1112.8|1108.8|1112.49|1108.49|22
1621284630000|2021-05-17 20:50:30|1112.8|1108.8|1112.93|1108.93|1113|1109|1112.79|1108.79|18
1621284640000|2021-05-17 20:50:40|1112.84|1108.84|1114.29|1110.29|1114.31|1110.31|1112.84|1108.84|21
1621284650000|2021-05-17 20:50:50|1114.28|1110.28|1113.5|1109.5|1114.3|1110.3|1113.46|1109.46|19
1621284660000|2021-05-17 20:51:00|1113.52|1109.52|1112.48|1108.48|1113.52|1109.52|1112.48|1108.48|24
1621284670000|2021-05-17 20:51:10|1112.49|1108.49|1113.77|1109.77|1113.8|1109.8|1112.35|1108.35|36
1621284680000|2021-05-17 20:51:20|1113.66|1109.66|1114.11|1110.11|1114.25|1110.25|1113.66|1109.66|19
1621284690000|2021-05-17 20:51:30|1114.16|1110.16|1114.42|1110.42|1114.47|1110.47|1114.16|1110.16|15
1621284700000|2021-05-17 20:51:40|1114.65|1110.65|1114.26|1110.26|1114.79|1110.79|1114.26|1110.26|25
1621284710000|2021-05-17 20:51:50|1114.43|1110.43|1114.19|1110.19|1114.53|1110.53|1114.18|1110.18|24
1621284720000|2021-05-17 20:52:00|1114.23|1110.23|1114.45|1110.45|1114.45|1110.45|1114.13|1110.13|27
1621284730000|2021-05-17 20:52:10|1114.43|1110.43|1114.18|1110.18|1114.5|1110.5|1114.18|1110.18|17
1621284740000|2021-05-17 20:52:20|1114.14|1110.14|1113.37|1109.37|1114.14|1110.14|1113.31|1109.31|34
1621284750000|2021-05-17 20:52:30|1113.35|1109.35|1114.3|1110.3|1114.3|1110.3|1113.35|1109.35|33
1621284760000|2021-05-17 20:52:40|1114.4|1110.4|1114.55|1110.55|1114.67|1110.67|1114.3|1110.3|20
1621284770000|2021-05-17 20:52:50|1114.57|1110.57|1115.45|1111.45|1115.45|1111.45|1114.57|1110.57|9
1621284780000|2021-05-17 20:53:00|1115.38|1111.38|1115.43|1111.43|1115.54|1111.54|1115.3|1111.3|12
1621284790000|2021-05-17 20:53:10|1115.44|1111.44|1115.71|1111.71|1115.86|1111.86|1115.44|1111.44|11
1621284800000|2021-05-17 20:53:20|1115.72|1111.72|1115.4|1111.4|1115.77|1111.77|1115.4|1111.4|26
1621284810000|2021-05-17 20:53:30|1115.41|1111.41|1115.7|1111.7|1116.11|1112.11|1115.31|1111.31|15
1621284820000|2021-05-17 20:53:40|1115.66|1111.66|1115.45|1111.45|1115.7|1111.7|1115.45|1111.45|18
1621284830000|2021-05-17 20:53:50|1115.43|1111.43|1115.43|1111.43|1115.43|1111.43|1115.3|1111.3|13
1621284840000|2021-05-17 20:54:00|1115.39|1111.39|1114.77|1110.77|1115.4|1111.4|1114.72|1110.72|15
1621284850000|2021-05-17 20:54:10|1114.73|1110.73|1114.69|1110.69|1114.77|1110.77|1114.61|1110.61|22
1621284860000|2021-05-17 20:54:20|1114.71|1110.71|1114.84|1110.84|1114.88|1110.88|1114.71|1110.71|24
1621284870000|2021-05-17 20:54:30|1114.91|1110.91|1114.39|1110.39|1114.91|1110.91|1114.39|1110.39|16
1621284880000|2021-05-17 20:54:40|1114.45|1110.45|1114.55|1110.55|1114.71|1110.71|1114.45|1110.45|22
1621284890000|2021-05-17 20:54:50|1114.95|1110.95|1114.91|1110.91|1115.02|1111.02|1114.91|1110.91|4
1621284900000|2021-05-17 20:55:00|1114.97|1110.97|1115.17|1111.17|1115.17|1111.17|1114.52|1110.52|28
1621284910000|2021-05-17 20:55:10|1115.25|1111.25|1115.08|1111.08|1115.7|1111.7|1115.05|1111.05|16
1621284920000|2021-05-17 20:55:20|1115.01|1111.01|1114.64|1110.64|1115.02|1111.02|1114.26|1110.26|28
1621284930000|2021-05-17 20:55:30|1114.66|1110.66|1114.78|1110.78|1114.78|1110.78|1114.59|1110.59|14
1621284940000|2021-05-17 20:55:40|1114.71|1110.71|1114.64|1110.64|1114.73|1110.73|1114.61|1110.61|12
1621284950000|2021-05-17 20:55:50|1114.66|1110.66|1115.05|1111.05|1115.05|1111.05|1114.66|1110.66|11
1621284960000|2021-05-17 20:56:00|1115.03|1111.03|1117.93|1113.93|1117.97|1113.97|1115.03|1111.03|34
1621284970000|2021-05-17 20:56:10|1117.94|1113.94|1117.99|1113.99|1118.11|1114.11|1117.54|1113.54|34
1621284980000|2021-05-17 20:56:20|1118.03|1114.03|1116.88|1112.88|1118.03|1114.03|1116.86|1112.86|27
1621284990000|2021-05-17 20:56:30|1116.81|1112.81|1115.51|1111.51|1116.81|1112.81|1115.51|1111.51|33
1621285000000|2021-05-17 20:56:40|1115.74|1111.74|1115.49|1111.49|1115.74|1111.74|1114.37|1110.37|36
1621285010000|2021-05-17 20:56:50|1115.47|1111.47|1114.46|1110.46|1115.47|1111.47|1114.46|1110.46|31
1621285020000|2021-05-17 20:57:00|1114.29|1110.29|1114.23|1110.23|1114.37|1110.37|1114.2|1110.2|33
1621285030000|2021-05-17 20:57:10|1114.1|1110.1|1113.68|1109.68|1114.1|1110.1|1113.68|1109.68|38
1621285040000|2021-05-17 20:57:20|1113.84|1109.84|1113.61|1109.61|1114.3|1110.3|1113.6|1109.6|34
1621285050000|2021-05-17 20:57:30|1113.59|1109.59|1113.85|1109.85|1113.86|1109.86|1113.45|1109.45|15
1621285060000|2021-05-17 20:57:40|1113.87|1109.87|1113.44|1109.44|1113.87|1109.87|1113.42|1109.42|20
1621285070000|2021-05-17 20:57:50|1113.43|1109.43|1113.4|1109.4|1113.46|1109.46|1113.4|1109.4|16
1621285080000|2021-05-17 20:58:00|1113.41|1109.41|1113.47|1109.47|1113.47|1109.47|1113.36|1109.36|13
1621285090000|2021-05-17 20:58:10|1113.45|1109.45|1114.43|1110.43|1114.44|1110.44|1113.44|1109.44|31
1621285100000|2021-05-17 20:58:20|1114.44|1110.44|1114.46|1110.46|1114.49|1110.49|1114.42|1110.42|16
1621285110000|2021-05-17 20:58:30|1114.45|1110.45|1113.95|1109.95|1114.45|1110.45|1113.92|1109.92|15
1621285120000|2021-05-17 20:58:40|1113.98|1109.98|1114.2|1110.2|1114.2|1110.2|1113.97|1109.97|6
1621285130000|2021-05-17 20:58:50|1114.19|1110.19|1114.14|1110.14|1114.2|1110.2|1114.02|1110.02|12
1621285140000|2021-05-17 20:59:00|1114.12|1110.12|1113.47|1109.47|1114.12|1110.12|1113.39|1109.39|21
1621285150000|2021-05-17 20:59:10|1113.42|1109.42|1113.43|1109.43|1113.43|1109.43|1113.42|1109.42|2
1621285160000|2021-05-17 20:59:20|1113.47|1109.47|1113.38|1109.38|1113.48|1109.48|1113.23|1109.23|13
1621285170000|2021-05-17 20:59:30|1113.32|1109.32|1113.19|1109.19|1113.33|1109.33|1113.19|1109.19|17
1621285180000|2021-05-17 20:59:40|1113.2|1109.2|1113.02|1109.02|1113.25|1109.25|1113.02|1109.02|13
1621285190000|2021-05-17 20:59:50|1113.01|1109.01|1113.03|1109.03|1113.03|1109.03|1112.98|1108.98|8
1621285200000|2021-05-17 21:00:00|1112.96|1108.96|1112.86|1108.86|1112.96|1108.96|1112.83|1108.83|11
1621285210000|2021-05-17 21:00:10|1112.93|1108.93|1113.31|1109.31|1113.79|1109.79|1112.93|1108.93|28
1621285220000|2021-05-17 21:00:20|1113.17|1109.17|1113.67|1109.67|1113.72|1109.72|1112.86|1108.86|28
1621285230000|2021-05-17 21:00:30|1113.68|1109.68|1113.02|1109.02|1113.74|1109.74|1113.02|1109.02|27
1621285240000|2021-05-17 21:00:40|1112.9|1108.9|1112.86|1108.86|1112.93|1108.93|1112.81|1108.81|23
1621285250000|2021-05-17 21:00:50|1112.91|1108.91|1112.66|1108.66|1112.91|1108.91|1112.64|1108.64|14
1621285260000|2021-05-17 21:01:00|1112.65|1108.65|1113.02|1109.02|1113.18|1109.18|1112.65|1108.65|13
1621285270000|2021-05-17 21:01:10|1113.05|1109.05|1112.22|1108.22|1113.05|1109.05|1112.22|1108.22|30
1621285280000|2021-05-17 21:01:20|1112.23|1108.23|1112.14|1108.14|1112.25|1108.25|1112.07|1108.07|25
1621285290000|2021-05-17 21:01:30|1112.13|1108.13|1111.57|1107.57|1112.2|1108.2|1111.57|1107.57|24
1621285300000|2021-05-17 21:01:40|1111.59|1107.59|1110.98|1106.98|1111.59|1107.59|1110.93|1106.93|25
1621285310000|2021-05-17 21:01:50|1110.95|1106.95|1110.3|1106.3|1111.03|1107.03|1110.3|1106.3|27
1621285320000|2021-05-17 21:02:00|1110.29|1106.29|1110.02|1106.02|1110.36|1106.36|1110.02|1106.02|22
1621285330000|2021-05-17 21:02:10|1110.03|1106.03|1109.67|1105.67|1110.03|1106.03|1109.67|1105.67|21
1621285340000|2021-05-17 21:02:20|1109.68|1105.68|1109.47|1105.47|1109.68|1105.68|1109.46|1105.46|23
1621285350000|2021-05-17 21:02:30|1109.4|1105.4|1107.69|1103.69|1109.4|1105.4|1107.59|1103.59|33
1621285360000|2021-05-17 21:02:40|1107.7|1103.7|1107.3|1103.3|1107.77|1103.77|1107.26|1103.26|33
1621285370000|2021-05-17 21:02:50|1107.36|1103.36|1107.85|1103.85|1108.01|1104.01|1107.26|1103.26|30
1621285380000|2021-05-17 21:03:00|1107.83|1103.83|1106.98|1102.98|1107.83|1103.83|1106.98|1102.98|24
1621285390000|2021-05-17 21:03:10|1106.97|1102.97|1106.17|1102.17|1106.97|1102.97|1106.17|1102.17|28
1621285400000|2021-05-17 21:03:20|1106.19|1102.19|1106.45|1102.45|1106.45|1102.45|1106|1102|30
1621285410000|2021-05-17 21:03:30|1106.42|1102.42|1106.63|1102.63|1106.97|1102.97|1106.42|1102.42|22
1621285420000|2021-05-17 21:03:40|1106.62|1102.62|1105.74|1101.74|1106.62|1102.62|1105.73|1101.73|27
1621285430000|2021-05-17 21:03:50|1105.75|1101.75|1105.54|1101.54|1105.79|1101.79|1105.43|1101.43|25
1621285440000|2021-05-17 21:04:00|1105.56|1101.56|1105.63|1101.63|1105.64|1101.64|1105.54|1101.54|17
1621285450000|2021-05-17 21:04:10|1105.71|1101.71|1105.66|1101.66|1105.94|1101.94|1105.66|1101.66|26
1621285460000|2021-05-17 21:04:20|1105.65|1101.65|1104.81|1100.81|1105.65|1101.65|1104.6|1100.6|25
1621285470000|2021-05-17 21:04:30|1104.42|1100.42|1104.93|1100.93|1104.95|1100.95|1104.15|1100.15|32
1621285480000|2021-05-17 21:04:40|1104.92|1100.92|1104.92|1100.92|1105.16|1101.16|1104.9|1100.9|24
1621285490000|2021-05-17 21:04:50|1104.98|1100.98|1104.58|1100.58|1105.12|1101.12|1104.58|1100.58|26
1621285500000|2021-05-17 21:05:00|1104.62|1100.62|1105.61|1101.61|1105.61|1101.61|1104.43|1100.43|30
1621285510000|2021-05-17 21:05:10|1105.72|1101.72|1106.37|1102.37|1106.37|1102.37|1105.72|1101.72|26
1621285520000|2021-05-17 21:05:20|1106.48|1102.48|1107.49|1103.49|1107.55|1103.55|1106.47|1102.47|30
1621285530000|2021-05-17 21:05:30|1107.51|1103.51|1107.5|1103.5|1107.6|1103.6|1107.47|1103.47|16
1621285540000|2021-05-17 21:05:40|1107.47|1103.47|1106.82|1102.82|1107.54|1103.54|1106.73|1102.73|29
1621285550000|2021-05-17 21:05:50|1106.8|1102.8|1106.78|1102.78|1106.95|1102.95|1106.78|1102.78|22
1621285560000|2021-05-17 21:06:00|1106.76|1102.76|1106.51|1102.51|1106.76|1102.76|1105.8|1101.8|33
1621285570000|2021-05-17 21:06:10|1106.56|1102.56|1106.57|1102.57|1106.6|1102.6|1106.4|1102.4|23
1621285580000|2021-05-17 21:06:20|1106.56|1102.56|1106.97|1102.97|1106.98|1102.98|1106.56|1102.56|28
1621285590000|2021-05-17 21:06:30|1106.91|1102.91|1107.44|1103.44|1107.5|1103.5|1106.87|1102.87|23
1621285600000|2021-05-17 21:06:40|1107.45|1103.45|1108.64|1104.64|1108.87|1104.87|1107.45|1103.45|26
1621285610000|2021-05-17 21:06:50|1108.61|1104.61|1106.89|1102.89|1108.61|1104.61|1106.65|1102.65|32
1621285620000|2021-05-17 21:07:00|1106.77|1102.77|1106.68|1102.68|1106.88|1102.88|1106.52|1102.52|25
1621285630000|2021-05-17 21:07:10|1106.71|1102.71|1106.49|1102.49|1106.74|1102.74|1106.44|1102.44|18
1621285640000|2021-05-17 21:07:20|1106.5|1102.5|1105.87|1101.87|1106.65|1102.65|1105.87|1101.87|24
1621285650000|2021-05-17 21:07:30|1106.19|1102.19|1106.19|1102.19|1106.21|1102.21|1105.94|1101.94|28
1621285660000|2021-05-17 21:07:40|1106.14|1102.14|1106.33|1102.33|1106.54|1102.54|1105.89|1101.89|25
1621285670000|2021-05-17 21:07:50|1106.24|1102.24|1106.31|1102.31|1106.45|1102.45|1106.18|1102.18|26
1621285680000|2021-05-17 21:08:00|1106.33|1102.33|1106.13|1102.13|1106.4|1102.4|1106.13|1102.13|18
1621285690000|2021-05-17 21:08:10|1106.14|1102.14|1105.48|1101.48|1106.14|1102.14|1105.21|1101.21|30
1621285700000|2021-05-17 21:08:20|1105.38|1101.38|1105.64|1101.64|1105.79|1101.79|1105.38|1101.38|25
1621285710000|2021-05-17 21:08:30|1105.58|1101.58|1105.49|1101.49|1105.64|1101.64|1105.39|1101.39|11
1621285720000|2021-05-17 21:08:40|1105.48|1101.48|1104.67|1100.67|1105.48|1101.48|1104.59|1100.59|20
1621285730000|2021-05-17 21:08:50|1104.62|1100.62|1103.33|1099.33|1104.72|1100.72|1103.32|1099.32|32
1621285740000|2021-05-17 21:09:00|1103.32|1099.32|1103.36|1099.36|1103.63|1099.63|1103.17|1099.17|29
1621285750000|2021-05-17 21:09:10|1103.35|1099.35|1102.78|1098.78|1103.35|1099.35|1102.74|1098.74|24
1621285760000|2021-05-17 21:09:20|1102.83|1098.83|1102.13|1098.13|1102.83|1098.83|1102.1|1098.1|18
1621285770000|2021-05-17 21:09:30|1102.07|1098.07|1102.29|1098.29|1102.45|1098.45|1102.06|1098.06|28
1621285780000|2021-05-17 21:09:40|1102.27|1098.27|1102.12|1098.12|1102.29|1098.29|1102.09|1098.09|27
1621285790000|2021-05-17 21:09:50|1102.11|1098.11|1102.36|1098.36|1102.36|1098.36|1102.11|1098.11|15
1621285800000|2021-05-17 21:10:00|1102.45|1098.45|1102.25|1098.25|1102.56|1098.56|1102.2|1098.2|20
1621285810000|2021-05-17 21:10:10|1102.21|1098.21|1100.98|1096.98|1102.21|1098.21|1100.98|1096.98|32
1621285820000|2021-05-17 21:10:20|1101.03|1097.03|1103.06|1099.06|1103.22|1099.22|1101|1097|33
1621285830000|2021-05-17 21:10:30|1103.39|1099.39|1103.15|1099.15|1103.48|1099.48|1102.92|1098.92|32
1621285840000|2021-05-17 21:10:40|1103.24|1099.24|1104.74|1100.74|1104.74|1100.74|1103.24|1099.24|26
1621285850000|2021-05-17 21:10:50|1104.79|1100.79|1105.07|1101.07|1105.4|1101.4|1104.74|1100.74|22
1621285860000|2021-05-17 21:11:00|1105.05|1101.05|1105.03|1101.03|1105.11|1101.11|1104.98|1100.98|26
1621285870000|2021-05-17 21:11:10|1105.02|1101.02|1104.74|1100.74|1105.03|1101.03|1104.7|1100.7|14
1621285880000|2021-05-17 21:11:20|1104.69|1100.69|1104.93|1100.93|1105.01|1101.01|1104.69|1100.69|17
1621285890000|2021-05-17 21:11:30|1104.94|1100.94|1103.96|1099.96|1104.99|1100.99|1103.91|1099.91|33
1621285900000|2021-05-17 21:11:40|1103.97|1099.97|1104.36|1100.36|1104.36|1100.36|1103.9|1099.9|23
1621285910000|2021-05-17 21:11:50|1104.28|1100.28|1105|1101|1105.12|1101.12|1104.25|1100.25|28
1621285920000|2021-05-17 21:12:00|1104.95|1100.95|1103.41|1099.41|1104.96|1100.96|1103.41|1099.41|36
1621285930000|2021-05-17 21:12:10|1103.34|1099.34|1102.7|1098.7|1103.34|1099.34|1102.65|1098.65|30
1621285940000|2021-05-17 21:12:20|1102.71|1098.71|1102.79|1098.79|1102.95|1098.95|1102.66|1098.66|29
1621285950000|2021-05-17 21:12:30|1102.83|1098.83|1102.63|1098.63|1102.83|1098.83|1102.46|1098.46|31
1621285960000|2021-05-17 21:12:40|1102.67|1098.67|1102.23|1098.23|1102.67|1098.67|1102.22|1098.22|26
1621285970000|2021-05-17 21:12:50|1102.14|1098.14|1101.94|1097.94|1102.25|1098.25|1101.94|1097.94|32
1621285980000|2021-05-17 21:13:00|1101.83|1097.83|1101.76|1097.76|1102.21|1098.21|1101.64|1097.64|30
1621285990000|2021-05-17 21:13:10|1101.75|1097.75|1101.74|1097.74|1101.8|1097.8|1101.65|1097.65|33
1621286000000|2021-05-17 21:13:20|1101.69|1097.69|1100.96|1096.96|1101.85|1097.85|1100.96|1096.96|27
1621286010000|2021-05-17 21:13:30|1100.99|1096.99|1100.31|1096.31|1100.99|1096.99|1100.31|1096.31|26
1621286020000|2021-05-17 21:13:40|1100.36|1096.36|1099.54|1095.54|1100.37|1096.37|1099.52|1095.52|25
1621286030000|2021-05-17 21:13:50|1099.62|1095.62|1099.6|1095.6|1099.63|1095.63|1099.43|1095.43|23
1621286040000|2021-05-17 21:14:00|1099.59|1095.59|1099.08|1095.08|1099.66|1095.66|1098.87|1094.87|21
1621286050000|2021-05-17 21:14:10|1099.06|1095.06|1098.68|1094.68|1099.08|1095.08|1098.58|1094.58|25
1621286060000|2021-05-17 21:14:20|1098.61|1094.61|1098.33|1094.33|1098.77|1094.77|1098.24|1094.24|28
1621286070000|2021-05-17 21:14:30|1098.34|1094.34|1098.11|1094.11|1098.4|1094.4|1098.01|1094.01|36
1621286080000|2021-05-17 21:14:40|1098.13|1094.13|1099.41|1095.41|1099.41|1095.41|1098.08|1094.08|27
1621286090000|2021-05-17 21:14:50|1099.42|1095.42|1099.16|1095.16|1099.55|1095.55|1099.16|1095.16|19
1621286100000|2021-05-17 21:15:00|1099.06|1095.06|1099.45|1095.45|1099.45|1095.45|1098.57|1094.57|29
1621286110000|2021-05-17 21:15:10|1099.44|1095.44|1100.78|1096.78|1100.78|1096.78|1099.31|1095.31|36
1621286120000|2021-05-17 21:15:20|1100.83|1096.83|1102.14|1098.14|1102.14|1098.14|1100.83|1096.83|31
1621286130000|2021-05-17 21:15:30|1102.11|1098.11|1102.06|1098.06|1102.16|1098.16|1102|1098|13
1621286140000|2021-05-17 21:15:40|1102.02|1098.02|1102.5|1098.5|1102.53|1098.53|1102.02|1098.02|13
1621286150000|2021-05-17 21:15:50|1102.51|1098.51|1102.52|1098.52|1102.54|1098.54|1102.36|1098.36|14
1621286160000|2021-05-17 21:16:00|1102.49|1098.49|1102.56|1098.56|1102.56|1098.56|1102.25|1098.25|20
1621286170000|2021-05-17 21:16:10|1102.51|1098.51|1103.69|1099.69|1103.69|1099.69|1102.48|1098.48|20
1621286180000|2021-05-17 21:16:20|1103.71|1099.71|1104.25|1100.25|1104.28|1100.28|1103.71|1099.71|18
1621286190000|2021-05-17 21:16:30|1104.27|1100.27|1104.84|1100.84|1104.85|1100.85|1104.24|1100.24|24
1621286200000|2021-05-17 21:16:40|1104.88|1100.88|1104.39|1100.39|1104.91|1100.91|1104.39|1100.39|18
1621286210000|2021-05-17 21:16:50|1104.35|1100.35|1104.91|1100.91|1104.93|1100.93|1104.32|1100.32|24
1621286220000|2021-05-17 21:17:00|1104.92|1100.92|1104.94|1100.94|1105.06|1101.06|1104.92|1100.92|5
1621286230000|2021-05-17 21:17:10|1104.96|1100.96|1103.81|1099.81|1104.96|1100.96|1103.81|1099.81|21
1621286240000|2021-05-17 21:17:20|1103.83|1099.83|1103.66|1099.66|1103.83|1099.83|1103.58|1099.58|11
1621286250000|2021-05-17 21:17:30|1103.73|1099.73|1103.94|1099.94|1103.96|1099.96|1103.59|1099.59|7
1621286260000|2021-05-17 21:17:40|1104.11|1100.11|1104.08|1100.08|1104.13|1100.13|1104.01|1100.01|16
1621286270000|2021-05-17 21:17:50|1103.83|1099.83|1103.53|1099.53|1103.83|1099.83|1103.53|1099.53|17
1621286280000|2021-05-17 21:18:00|1103.55|1099.55|1104.01|1100.01|1104.09|1100.09|1103.53|1099.53|28
1621286290000|2021-05-17 21:18:10|1104.03|1100.03|1103.93|1099.93|1104.07|1100.07|1103.93|1099.93|21
1621286300000|2021-05-17 21:18:20|1103.92|1099.92|1103.66|1099.66|1103.94|1099.94|1103.65|1099.65|19
1621286310000|2021-05-17 21:18:30|1103.65|1099.65|1103.28|1099.28|1103.66|1099.66|1103.25|1099.25|20
1621286320000|2021-05-17 21:18:40|1103.27|1099.27|1103.25|1099.25|1103.27|1099.27|1103.25|1099.25|7
1621286330000|2021-05-17 21:18:50|1103.38|1099.38|1103.28|1099.28|1103.38|1099.38|1103.2|1099.2|14
1621286340000|2021-05-17 21:19:00|1103.29|1099.29|1104.01|1100.01|1104.03|1100.03|1103.29|1099.29|14
1621286350000|2021-05-17 21:19:10|1104.02|1100.02|1103.98|1099.98|1104.02|1100.02|1103.97|1099.97|5
1621286360000|2021-05-17 21:19:20|1103.96|1099.96|1104.12|1100.12|1104.12|1100.12|1103.94|1099.94|4
1621286370000|2021-05-17 21:19:30|1104.11|1100.11|1101.92|1097.92|1104.31|1100.31|1101.92|1097.92|31
1621286380000|2021-05-17 21:19:40|1101.81|1097.81|1102.11|1098.11|1102.16|1098.16|1101.55|1097.55|22
1621286390000|2021-05-17 21:19:50|1102.18|1098.18|1102.24|1098.24|1102.32|1098.32|1102.14|1098.14|16
1621286400000|2021-05-17 21:20:00|1102.29|1098.29|1102.13|1098.13|1102.32|1098.32|1102.13|1098.13|11
1621286410000|2021-05-17 21:20:10|1102.14|1098.14|1102.24|1098.24|1102.33|1098.33|1102.14|1098.14|14
1621286420000|2021-05-17 21:20:20|1102.25|1098.25|1102.25|1098.25|1102.43|1098.43|1102.24|1098.24|17
1621286430000|2021-05-17 21:20:30|1102.23|1098.23|1102.26|1098.26|1102.3|1098.3|1102.22|1098.22|8
1621286440000|2021-05-17 21:20:40|1102.24|1098.24|1102.25|1098.25|1102.36|1098.36|1102.24|1098.24|6
1621286450000|2021-05-17 21:20:50|1102.22|1098.22|1102.13|1098.13|1102.22|1098.22|1102.13|1098.13|8
1621286460000|2021-05-17 21:21:00|1102.15|1098.15|1102.15|1098.15|1102.15|1098.15|1102.12|1098.12|6
1621286470000|2021-05-17 21:21:10|1102.16|1098.16|1102.16|1098.16|1102.16|1098.16|1102.15|1098.15|5
1621286480000|2021-05-17 21:21:20|1102.13|1098.13|1102.63|1098.63|1102.64|1098.64|1102.08|1098.08|12
1621286490000|2021-05-17 21:21:30|1102.62|1098.62|1103.79|1099.79|1103.8|1099.8|1102.61|1098.61|27
1621286500000|2021-05-17 21:21:40|1103.6|1099.6|1103.87|1099.87|1104.1|1100.1|1103.6|1099.6|15
1621286510000|2021-05-17 21:21:50|1103.86|1099.86|1104.97|1100.97|1105|1101|1103.79|1099.79|24
1621286520000|2021-05-17 21:22:00|1104.22|1100.22|1104.96|1100.96|1105.34|1101.34|1104.22|1100.22|20
1621286530000|2021-05-17 21:22:10|1104.57|1100.57|1105.73|1101.73|1105.74|1101.74|1104.57|1100.57|17
1621286540000|2021-05-17 21:22:20|1105.74|1101.74|1105.92|1101.92|1105.92|1101.92|1105.65|1101.65|23
1621286550000|2021-05-17 21:22:30|1105.97|1101.97|1106.4|1102.4|1106.45|1102.45|1105.97|1101.97|13
1621286560000|2021-05-17 21:22:40|1106.44|1102.44|1106.2|1102.2|1106.48|1102.48|1106.13|1102.13|19
1621286570000|2021-05-17 21:22:50|1106.19|1102.19|1106.44|1102.44|1106.47|1102.47|1106.18|1102.18|11
1621286580000|2021-05-17 21:23:00|1106.43|1102.43|1106.37|1102.37|1106.46|1102.46|1106.37|1102.37|10
1621286590000|2021-05-17 21:23:10|1106.21|1102.21|1106.72|1102.72|1106.73|1102.73|1106.21|1102.21|11
1621286600000|2021-05-17 21:23:20|1106.73|1102.73|1106.7|1102.7|1106.73|1102.73|1106.7|1102.7|5
1621286610000|2021-05-17 21:23:30|1106.71|1102.71|1106.03|1102.03|1106.71|1102.71|1106.03|1102.03|13
1621286620000|2021-05-17 21:23:40|1105.96|1101.96|1106.07|1102.07|1106.07|1102.07|1105.96|1101.96|13
1621286630000|2021-05-17 21:23:50|1106.05|1102.05|1106.03|1102.03|1106.06|1102.06|1106.03|1102.03|4
1621286640000|2021-05-17 21:24:00|1106.02|1102.02|1105.13|1101.13|1106.02|1102.02|1105.04|1101.04|20
1621286650000|2021-05-17 21:24:10|1105|1101|1105.05|1101.05|1105.05|1101.05|1104.88|1100.88|22
1621286660000|2021-05-17 21:24:20|1105.15|1101.15|1104.82|1100.82|1105.15|1101.15|1104.81|1100.81|10
1621286670000|2021-05-17 21:24:30|1104.81|1100.81|1104.13|1100.13|1104.82|1100.82|1104.12|1100.12|19
1621286680000|2021-05-17 21:24:40|1104.12|1100.12|1104.82|1100.82|1104.87|1100.87|1104.01|1100.01|20
1621286690000|2021-05-17 21:24:50|1104.83|1100.83|1105.04|1101.04|1105.04|1101.04|1104.83|1100.83|8
1621286700000|2021-05-17 21:25:00|1105.05|1101.05|1104.75|1100.75|1105.11|1101.11|1104.75|1100.75|19
1621286710000|2021-05-17 21:25:10|1104.69|1100.69|1104.66|1100.66|1104.69|1100.69|1104.61|1100.61|7
1621286720000|2021-05-17 21:25:20|1104.69|1100.69|1104.67|1100.67|1104.73|1100.73|1104.58|1100.58|11
1621286730000|2021-05-17 21:25:30|1104.68|1100.68|1104.73|1100.73|1104.79|1100.79|1104.67|1100.67|10
1621286740000|2021-05-17 21:25:40|1104.77|1100.77|1105.11|1101.11|1105.12|1101.12|1104.66|1100.66|9
1621286750000|2021-05-17 21:25:50|1105.09|1101.09|1104.98|1100.98|1105.1|1101.1|1104.98|1100.98|5
1621286760000|2021-05-17 21:26:00|1104.97|1100.97|1104.87|1100.87|1104.99|1100.99|1104.87|1100.87|9
1621286770000|2021-05-17 21:26:10|1104.92|1100.92|1105.08|1101.08|1105.08|1101.08|1104.89|1100.89|14
1621286780000|2021-05-17 21:26:20|1105.09|1101.09|1105.16|1101.16|1105.17|1101.17|1105.09|1101.09|4
1621286790000|2021-05-17 21:26:30|1105.15|1101.15|1105.1|1101.1|1105.19|1101.19|1105.1|1101.1|8
1621286800000|2021-05-17 21:26:40|1105.15|1101.15|1105.72|1101.72|1105.78|1101.78|1105.12|1101.12|11
1621286810000|2021-05-17 21:26:50|1106.04|1102.04|1106.29|1102.29|1106.29|1102.29|1105.57|1101.57|12
1621286820000|2021-05-17 21:27:00|1106.31|1102.31|1106.31|1102.31|1106.37|1102.37|1106.3|1102.3|8
1621286830000|2021-05-17 21:27:10|1106.29|1102.29|1106.46|1102.46|1106.51|1102.51|1106.29|1102.29|8
1621286840000|2021-05-17 21:27:20|1106.43|1102.43|1105.96|1101.96|1106.43|1102.43|1105.85|1101.85|20
1621286850000|2021-05-17 21:27:30|1105.92|1101.92|1105.95|1101.95|1106.04|1102.04|1105.89|1101.89|16
1621286860000|2021-05-17 21:27:40|1106.01|1102.01|1105.67|1101.67|1106.06|1102.06|1105.66|1101.66|19
1621286870000|2021-05-17 21:27:50|1105.66|1101.66|1105.61|1101.61|1105.66|1101.66|1105.55|1101.55|15
1621286880000|2021-05-17 21:28:00|1105.59|1101.59|1105.45|1101.45|1105.7|1101.7|1105.45|1101.45|26
1621286890000|2021-05-17 21:28:10|1105.33|1101.33|1104.91|1100.91|1105.5|1101.5|1104.91|1100.91|23
1621286900000|2021-05-17 21:28:20|1104.9|1100.9|1105.15|1101.15|1105.18|1101.18|1104.9|1100.9|24
1621286910000|2021-05-17 21:28:30|1105.13|1101.13|1105.14|1101.14|1105.22|1101.22|1105.12|1101.12|14
1621286920000|2021-05-17 21:28:40|1105.15|1101.15|1105.17|1101.17|1105.17|1101.17|1105.14|1101.14|12
1621286930000|2021-05-17 21:28:50|1105.12|1101.12|1105.1|1101.1|1105.12|1101.12|1105.1|1101.1|3
1621286940000|2021-05-17 21:29:00|1105.09|1101.09|1105.13|1101.13|1105.13|1101.13|1105.08|1101.08|4
1621286950000|2021-05-17 21:29:10|1105.12|1101.12|1104.89|1100.89|1105.14|1101.14|1104.87|1100.87|15
1621286960000|2021-05-17 21:29:20|1104.91|1100.91|1104.6|1100.6|1104.93|1100.93|1104.58|1100.58|18
1621286970000|2021-05-17 21:29:30|1104.56|1100.56|1103.72|1099.72|1104.56|1100.56|1103.66|1099.66|14
1621286980000|2021-05-17 21:29:40|1103.71|1099.71|1103.5|1099.5|1103.82|1099.82|1103.5|1099.5|6
1621286990000|2021-05-17 21:29:50|1103.39|1099.39|1102.8|1098.8|1103.55|1099.55|1102.36|1098.36|18
1621287000000|2021-05-17 21:30:00|1102.79|1098.79|1102.28|1098.28|1102.92|1098.92|1102.28|1098.28|10
1621287010000|2021-05-17 21:30:10|1102.22|1098.22|1102.25|1098.25|1102.3|1098.3|1102.22|1098.22|5
1621287020000|2021-05-17 21:30:20|1102.29|1098.29|1101.7|1097.7|1102.29|1098.29|1101.7|1097.7|10
1621287030000|2021-05-17 21:30:30|1101.68|1097.68|1101.38|1097.38|1101.68|1097.68|1101.29|1097.29|8
1621287040000|2021-05-17 21:30:40|1101.37|1097.37|1101.37|1097.37|1101.37|1097.37|1101.37|1097.37|1
1621287050000|2021-05-17 21:30:50|1101.19|1097.19|1101.18|1097.18|1101.19|1097.19|1101.17|1097.17|3
1621287060000|2021-05-17 21:31:00|1101.17|1097.17|1100.66|1096.66|1101.17|1097.17|1100.66|1096.66|9
1621287070000|2021-05-17 21:31:10|1100.68|1096.68|1100.68|1096.68|1100.68|1096.68|1100.66|1096.66|8
1621287080000|2021-05-17 21:31:20|1100.65|1096.65|1100.68|1096.68|1100.7|1096.7|1100.65|1096.65|19
1621287090000|2021-05-17 21:31:30|1100.69|1096.69|1100.58|1096.58|1100.69|1096.69|1100.57|1096.57|13
1621287100000|2021-05-17 21:31:40|1100.61|1096.61|1100.64|1096.64|1100.64|1096.64|1100.6|1096.6|4
1621287120000|2021-05-17 21:32:00|1100.8|1096.8|1101.14|1097.14|1101.2|1097.2|1100.8|1096.8|6
1621287130000|2021-05-17 21:32:10|1101.13|1097.13|1101.13|1097.13|1101.13|1097.13|1101.13|1097.13|1
1621287140000|2021-05-17 21:32:20|1101.14|1097.14|1101.14|1097.14|1101.14|1097.14|1101.14|1097.14|1
1621287150000|2021-05-17 21:32:30|1101.13|1097.13|1101.14|1097.14|1101.14|1097.14|1101.13|1097.13|2
1621287160000|2021-05-17 21:32:40|1101.16|1097.16|1101.13|1097.13|1101.16|1097.16|1101.13|1097.13|3
1621287170000|2021-05-17 21:32:50|1101.14|1097.14|1101.16|1097.16|1101.16|1097.16|1101.13|1097.13|13
1621287180000|2021-05-17 21:33:00|1101.23|1097.23|1101.24|1097.24|1101.24|1097.24|1101.22|1097.22|9
1621287190000|2021-05-17 21:33:10|1101.22|1097.22|1101.2|1097.2|1101.22|1097.22|1101.2|1097.2|2
1621287200000|2021-05-17 21:33:20|1101.21|1097.21|1101.21|1097.21|1101.21|1097.21|1101.2|1097.2|9
1621287210000|2021-05-17 21:33:30|1101.2|1097.2|1101.24|1097.24|1101.25|1097.25|1101.2|1097.2|12
1621287220000|2021-05-17 21:33:40|1101.25|1097.25|1101.26|1097.26|1101.26|1097.26|1101.23|1097.23|6
1621287230000|2021-05-17 21:33:50|1101.23|1097.23|1101.24|1097.24|1101.24|1097.24|1101.23|1097.23|6
1621287240000|2021-05-17 21:34:00|1100.86|1096.86|1100.42|1096.42|1100.86|1096.86|1100.36|1096.36|17
1621287250000|2021-05-17 21:34:10|1100.39|1096.39|1100.3|1096.3|1100.39|1096.39|1100.3|1096.3|7
1621287260000|2021-05-17 21:34:20|1100.29|1096.29|1100.3|1096.3|1100.3|1096.3|1100.29|1096.29|4
1621287270000|2021-05-17 21:34:30|1100.13|1096.13|1100.05|1096.05|1100.13|1096.13|1100.05|1096.05|7
1621287280000|2021-05-17 21:34:40|1099.61|1095.61|1099.66|1095.66|1099.66|1095.66|1099.61|1095.61|6
1621287290000|2021-05-17 21:34:50|1099.63|1095.63|1099.66|1095.66|1099.68|1095.68|1099.62|1095.62|8
1621287300000|2021-05-17 21:35:00|1099.67|1095.67|1099.62|1095.62|1099.69|1095.69|1099.62|1095.62|10
1621287310000|2021-05-17 21:35:10|1099.61|1095.61|1099.54|1095.54|1099.62|1095.62|1099.54|1095.54|9
1621287320000|2021-05-17 21:35:20|1099.53|1095.53|1099.45|1095.45|1099.56|1095.56|1099.28|1095.28|10
1621287330000|2021-05-17 21:35:30|1099.36|1095.36|1098.25|1094.25|1099.36|1095.36|1098.25|1094.25|14
1621287340000|2021-05-17 21:35:40|1098.17|1094.17|1097.56|1093.56|1098.23|1094.23|1097.56|1093.56|19
1621287350000|2021-05-17 21:35:50|1097.74|1093.74|1097.54|1093.54|1097.77|1093.77|1097.53|1093.53|13
1621287360000|2021-05-17 21:36:00|1097.61|1093.61|1096.52|1092.52|1097.63|1093.63|1096.52|1092.52|25
1621287370000|2021-05-17 21:36:10|1096.59|1092.59|1096.02|1092.02|1096.59|1092.59|1096.02|1092.02|13
1621287380000|2021-05-17 21:36:20|1096|1092|1095.14|1091.14|1096.28|1092.28|1095.05|1091.05|31
1621287390000|2021-05-17 21:36:30|1094.91|1090.91|1093.78|1089.78|1095.34|1091.34|1093.66|1089.66|24
1621287400000|2021-05-17 21:36:40|1093.82|1089.82|1093.5|1089.5|1094.47|1090.47|1093.18|1089.18|22
1621287410000|2021-05-17 21:36:50|1093.32|1089.32|1092.19|1088.19|1093.32|1089.32|1092.18|1088.18|20
1621287420000|2021-05-17 21:37:00|1092.15|1088.15|1091.76|1087.76|1092.18|1088.18|1091.72|1087.72|25
1621287430000|2021-05-17 21:37:10|1091.77|1087.77|1091.11|1087.11|1091.77|1087.77|1091.11|1087.11|19
1621287440000|2021-05-17 21:37:20|1091.07|1087.07|1091.04|1087.04|1091.14|1087.14|1090.96|1086.96|22
1621287450000|2021-05-17 21:37:30|1090.96|1086.96|1091.06|1087.06|1091.14|1087.14|1090.92|1086.92|14
1621287460000|2021-05-17 21:37:40|1090.97|1086.97|1090.84|1086.84|1091.25|1087.25|1090.84|1086.84|19
1621287470000|2021-05-17 21:37:50|1090.99|1086.99|1091.49|1087.49|1091.52|1087.52|1090.99|1086.99|22
1621287480000|2021-05-17 21:38:00|1091.46|1087.46|1091.48|1087.48|1091.52|1087.52|1091.46|1087.46|13
1621287490000|2021-05-17 21:38:10|1091.47|1087.47|1091.5|1087.5|1091.5|1087.5|1091.46|1087.46|5
1621287500000|2021-05-17 21:38:20|1091.59|1087.59|1090.96|1086.96|1091.59|1087.59|1090.95|1086.95|18
1621287510000|2021-05-17 21:38:30|1090.93|1086.93|1090.98|1086.98|1091.01|1087.01|1090.54|1086.54|24
1621287520000|2021-05-17 21:38:40|1091|1087|1090.75|1086.75|1091.03|1087.03|1090.74|1086.74|18
1621287530000|2021-05-17 21:38:50|1090.55|1086.55|1090.76|1086.76|1090.76|1086.76|1090.55|1086.55|5
1621287540000|2021-05-17 21:39:00|1090.6|1086.6|1090.3|1086.3|1090.7|1086.7|1090.27|1086.27|10
1621287550000|2021-05-17 21:39:10|1090.29|1086.29|1090|1086|1090.29|1086.29|1089.89|1085.89|13
1621287560000|2021-05-17 21:39:20|1090.01|1086.01|1090.02|1086.02|1090.04|1086.04|1089.98|1085.98|8
1621287570000|2021-05-17 21:39:30|1089.88|1085.88|1089.78|1085.78|1089.88|1085.88|1089.76|1085.76|8
1621287580000|2021-05-17 21:39:40|1089.74|1085.74|1089.81|1085.81|1089.9|1085.9|1089.72|1085.72|19
1621287590000|2021-05-17 21:39:50|1089.91|1085.91|1089.85|1085.85|1089.91|1085.91|1089.81|1085.81|7
1621287610000|2021-05-17 21:40:10|1089.84|1085.84|1089.84|1085.84|1089.84|1085.84|1089.84|1085.84|1
1621287620000|2021-05-17 21:40:20|1089.85|1085.85|1089.86|1085.86|1089.86|1085.86|1089.85|1085.85|2
1621287640000|2021-05-17 21:40:40|1089.87|1085.87|1089.94|1085.94|1089.94|1085.94|1089.87|1085.87|2
1621287650000|2021-05-17 21:40:50|1089.91|1085.91|1089.88|1085.88|1089.91|1085.91|1089.88|1085.88|2
1621287660000|2021-05-17 21:41:00|1089.9|1085.9|1090.7|1086.7|1090.92|1086.92|1089.78|1085.78|12
1621287670000|2021-05-17 21:41:10|1090.76|1086.76|1091.13|1087.13|1091.13|1087.13|1090.68|1086.68|25
1621287680000|2021-05-17 21:41:20|1090.97|1086.97|1091.53|1087.53|1091.68|1087.68|1090.97|1086.97|18
1621287690000|2021-05-17 21:41:30|1091.08|1087.08|1091.96|1087.96|1092.01|1088.01|1091.08|1087.08|18
1621287700000|2021-05-17 21:41:40|1091.97|1087.97|1091.97|1087.97|1092.01|1088.01|1091.96|1087.96|22
1621287710000|2021-05-17 21:41:50|1091.98|1087.98|1092.02|1088.02|1092.02|1088.02|1091.95|1087.95|7
1621287720000|2021-05-17 21:42:00|1092.03|1088.03|1092.03|1088.03|1092.03|1088.03|1092.03|1088.03|1
1621287730000|2021-05-17 21:42:10|1092.02|1088.02|1091.09|1087.09|1092.02|1088.02|1091.09|1087.09|25
1621287740000|2021-05-17 21:42:20|1090.9|1086.9|1091.06|1087.06|1091.07|1087.07|1090.9|1086.9|6
1621287750000|2021-05-17 21:42:30|1091.07|1087.07|1091.07|1087.07|1091.07|1087.07|1091.07|1087.07|1
1621287760000|2021-05-17 21:42:40|1091.06|1087.06|1091.07|1087.07|1091.07|1087.07|1091.06|1087.06|2
1621287770000|2021-05-17 21:42:50|1091.06|1087.06|1091.1|1087.1|1091.1|1087.1|1091.06|1087.06|3
1621287780000|2021-05-17 21:43:00|1091.06|1087.06|1091.01|1087.01|1091.1|1087.1|1090.85|1086.85|15
1621287790000|2021-05-17 21:43:10|1090.67|1086.67|1090.37|1086.37|1090.69|1086.69|1090.36|1086.36|10
1621287800000|2021-05-17 21:43:20|1090.35|1086.35|1090.1|1086.1|1090.38|1086.38|1090.1|1086.1|17
1621287810000|2021-05-17 21:43:30|1090.07|1086.07|1090.24|1086.24|1090.35|1086.35|1090.07|1086.07|16
1621287820000|2021-05-17 21:43:40|1090.26|1086.26|1090.15|1086.15|1090.28|1086.28|1090.15|1086.15|14
1621287830000|2021-05-17 21:43:50|1090.07|1086.07|1088.77|1084.77|1090.09|1086.09|1088.77|1084.77|34
1621287840000|2021-05-17 21:44:00|1088.74|1084.74|1087.76|1083.76|1088.78|1084.78|1087.76|1083.76|33
1621287850000|2021-05-17 21:44:10|1087.77|1083.77|1088.07|1084.07|1088.07|1084.07|1087.75|1083.75|28
1621287860000|2021-05-17 21:44:20|1088.01|1084.01|1088.36|1084.36|1088.38|1084.38|1088.01|1084.01|21
1621287870000|2021-05-17 21:44:30|1088.38|1084.38|1088.38|1084.38|1088.4|1084.4|1088.31|1084.31|19
1621287880000|2021-05-17 21:44:40|1088.4|1084.4|1088.35|1084.35|1088.6|1084.6|1088.29|1084.29|21
1621287890000|2021-05-17 21:44:50|1088.13|1084.13|1087.54|1083.54|1088.13|1084.13|1087.52|1083.52|30
1621287900000|2021-05-17 21:45:00|1087.52|1083.52|1085.77|1081.77|1087.52|1083.52|1085.77|1081.77|30
1621287910000|2021-05-17 21:45:10|1085.81|1081.81|1084.99|1080.99|1085.81|1081.81|1084.99|1080.99|30
1621287920000|2021-05-17 21:45:20|1084.97|1080.97|1084.08|1080.08|1084.97|1080.97|1083.74|1079.74|25
1621287930000|2021-05-17 21:45:30|1084.1|1080.1|1083.09|1079.09|1084.1|1080.1|1083.03|1079.03|31
1621287940000|2021-05-17 21:45:40|1083.11|1079.11|1082.24|1078.24|1083.11|1079.11|1081.68|1077.68|31
1621287950000|2021-05-17 21:45:50|1081.69|1077.69|1081.88|1077.88|1083|1079|1081.66|1077.66|27
1621287960000|2021-05-17 21:46:00|1082.76|1078.76|1082.76|1078.76|1082.78|1078.78|1082.13|1078.13|33
1621287970000|2021-05-17 21:46:10|1082.53|1078.53|1081.07|1077.07|1082.56|1078.56|1081.06|1077.06|24
1621287980000|2021-05-17 21:46:20|1081.13|1077.13|1080.39|1076.39|1081.13|1077.13|1080.12|1076.12|28
1621287990000|2021-05-17 21:46:30|1080.35|1076.35|1080.18|1076.18|1080.35|1076.35|1080.12|1076.12|19
1621288000000|2021-05-17 21:46:40|1080.2|1076.2|1079.94|1075.94|1080.2|1076.2|1079.94|1075.94|26
1621288010000|2021-05-17 21:46:50|1079.96|1075.96|1079.98|1075.98|1080.05|1076.05|1079.92|1075.92|27
1621288020000|2021-05-17 21:47:00|1080|1076|1080|1076|1080.01|1076.01|1079.97|1075.97|12
1621288030000|2021-05-17 21:47:10|1079.98|1075.98|1078.88|1074.88|1080.03|1076.03|1078.86|1074.86|26
1621288040000|2021-05-17 21:47:20|1079.2|1075.2|1074.97|1070.97|1079.2|1075.2|1074.97|1070.97|31
1621288050000|2021-05-17 21:47:30|1074.96|1070.96|1076.27|1072.27|1076.28|1072.28|1074.78|1070.78|32
1621288060000|2021-05-17 21:47:40|1076.28|1072.28|1076.47|1072.47|1076.49|1072.49|1076.18|1072.18|28
1621288070000|2021-05-17 21:47:50|1076.46|1072.46|1076.02|1072.02|1076.46|1072.46|1075.52|1071.52|25
1621288080000|2021-05-17 21:48:00|1076|1072|1075.94|1071.94|1076.13|1072.13|1075.79|1071.79|19
1621288090000|2021-05-17 21:48:10|1075.98|1071.98|1075.42|1071.42|1076.18|1072.18|1075.41|1071.41|24
1621288100000|2021-05-17 21:48:20|1075.29|1071.29|1074.34|1070.34|1075.29|1071.29|1074.28|1070.28|24
1621288110000|2021-05-17 21:48:30|1074.16|1070.16|1073.62|1069.62|1074.41|1070.41|1073.62|1069.62|26
1621288120000|2021-05-17 21:48:40|1073.59|1069.59|1073.14|1069.14|1073.68|1069.68|1073.01|1069.01|12
1621288130000|2021-05-17 21:48:50|1072.96|1068.96|1072.63|1068.63|1072.96|1068.96|1072.63|1068.63|20
1621288140000|2021-05-17 21:49:00|1072.71|1068.71|1072.88|1068.88|1073.13|1069.13|1072.59|1068.59|27
1621288150000|2021-05-17 21:49:10|1072.86|1068.86|1072.84|1068.84|1073|1069|1072.76|1068.76|22
1621288160000|2021-05-17 21:49:20|1072.79|1068.79|1072.58|1068.58|1072.93|1068.93|1072.57|1068.57|20
1621288170000|2021-05-17 21:49:30|1072.54|1068.54|1072.44|1068.44|1072.66|1068.66|1072.43|1068.43|13
1621288180000|2021-05-17 21:49:40|1072.42|1068.42|1071.27|1067.27|1072.45|1068.45|1071.27|1067.27|33
1621288190000|2021-05-17 21:49:50|1071.26|1067.26|1071.38|1067.38|1071.65|1067.65|1071.19|1067.19|25
1621288200000|2021-05-17 21:50:00|1071.37|1067.37|1071.71|1067.71|1071.71|1067.71|1071.36|1067.36|17
1621288210000|2021-05-17 21:50:10|1071.4|1067.4|1071.63|1067.63|1071.95|1067.95|1071.08|1067.08|27
1621288220000|2021-05-17 21:50:20|1071.67|1067.67|1072.58|1068.58|1073.08|1069.08|1071.65|1067.65|35
1621288230000|2021-05-17 21:50:30|1072.79|1068.79|1073.73|1069.73|1074.21|1070.21|1072.79|1068.79|32
1621288240000|2021-05-17 21:50:40|1073.57|1069.57|1073.84|1069.84|1074.11|1070.11|1073.57|1069.57|17
1621288250000|2021-05-17 21:50:50|1073.85|1069.85|1073.94|1069.94|1074.13|1070.13|1072.99|1068.99|24
1621288260000|2021-05-17 21:51:00|1073.85|1069.85|1077.29|1073.29|1077.29|1073.29|1073.84|1069.84|18
1621288270000|2021-05-17 21:51:10|1077.23|1073.23|1077.32|1073.32|1077.34|1073.34|1077.19|1073.19|13
1621288280000|2021-05-17 21:51:20|1077.34|1073.34|1075.31|1071.31|1077.34|1073.34|1075.31|1071.31|30
1621288290000|2021-05-17 21:51:30|1075.42|1071.42|1074.34|1070.34|1075.54|1071.54|1074.34|1070.34|19
1621288300000|2021-05-17 21:51:40|1074.46|1070.46|1074.33|1070.33|1074.82|1070.82|1074.22|1070.22|19
1621288310000|2021-05-17 21:51:50|1074.47|1070.47|1074.03|1070.03|1074.47|1070.47|1074.03|1070.03|13
1621288320000|2021-05-17 21:52:00|1074.14|1070.14|1071.73|1067.73|1074.14|1070.14|1071.69|1067.69|13
1621288330000|2021-05-17 21:52:10|1071.82|1067.82|1072.18|1068.18|1072.18|1068.18|1071.81|1067.81|12
1621288340000|2021-05-17 21:52:20|1072.05|1068.05|1070.96|1066.96|1072.05|1068.05|1070.87|1066.87|23
1621288350000|2021-05-17 21:52:30|1070.8|1066.8|1070.21|1066.21|1070.8|1066.8|1070.21|1066.21|31
1621288360000|2021-05-17 21:52:40|1070.22|1066.22|1069.87|1065.87|1070.22|1066.22|1069.7|1065.7|25
1621288370000|2021-05-17 21:52:50|1069.83|1065.83|1069.24|1065.24|1069.86|1065.86|1069.18|1065.18|32
1621288380000|2021-05-17 21:53:00|1068.99|1064.99|1068.72|1064.72|1069.27|1065.27|1068.72|1064.72|22
1621288390000|2021-05-17 21:53:10|1068.75|1064.75|1067.6|1063.6|1068.75|1064.75|1067.6|1063.6|36
1621288400000|2021-05-17 21:53:20|1067.61|1063.61|1066.7|1062.7|1067.61|1063.61|1066.63|1062.63|32
1621288410000|2021-05-17 21:53:30|1066.71|1062.71|1066.71|1062.71|1067.23|1063.23|1066.49|1062.49|20
1621288420000|2021-05-17 21:53:40|1066.95|1062.95|1066.71|1062.71|1067.08|1063.08|1066.01|1062.01|32
1621288430000|2021-05-17 21:53:50|1066.68|1062.68|1065.94|1061.94|1066.71|1062.71|1065.94|1061.94|24
1621288440000|2021-05-17 21:54:00|1065.95|1061.95|1065.92|1061.92|1066.07|1062.07|1065.85|1061.85|32
1621288450000|2021-05-17 21:54:10|1065.91|1061.91|1065.55|1061.55|1065.92|1061.92|1065.55|1061.55|26
1621288460000|2021-05-17 21:54:20|1065.56|1061.56|1065.47|1061.47|1065.71|1061.71|1065.47|1061.47|21
1621288470000|2021-05-17 21:54:30|1065.54|1061.54|1065.75|1061.75|1065.75|1061.75|1065.54|1061.54|22
1621288480000|2021-05-17 21:54:40|1065.72|1061.72|1065.75|1061.75|1065.75|1061.75|1065.53|1061.53|20
1621288490000|2021-05-17 21:54:50|1065.69|1061.69|1065.75|1061.75|1065.78|1061.78|1065.52|1061.52|16
1621288500000|2021-05-17 21:55:00|1065.76|1061.76|1066.36|1062.36|1066.36|1062.36|1065.76|1061.76|22
1621288510000|2021-05-17 21:55:10|1066.37|1062.37|1068.05|1064.05|1068.05|1064.05|1066.37|1062.37|38
1621288520000|2021-05-17 21:55:20|1067.99|1063.99|1068.01|1064.01|1068.65|1064.65|1067.85|1063.85|32
1621288530000|2021-05-17 21:55:30|1067.78|1063.78|1067.48|1063.48|1067.96|1063.96|1067.12|1063.12|30
1621288540000|2021-05-17 21:55:40|1067.49|1063.49|1068.11|1064.11|1068.86|1064.86|1067.49|1063.49|38
1621288550000|2021-05-17 21:55:50|1067.89|1063.89|1065.74|1061.74|1068.31|1064.31|1065.74|1061.74|24
1621288560000|2021-05-17 21:56:00|1065.71|1061.71|1066.17|1062.17|1066.22|1062.22|1065.64|1061.64|30
1621288570000|2021-05-17 21:56:10|1066.25|1062.25|1066.86|1062.86|1066.9|1062.9|1066.25|1062.25|26
1621288580000|2021-05-17 21:56:20|1066.81|1062.81|1067.09|1063.09|1067.28|1063.28|1066.81|1062.81|20
1621288590000|2021-05-17 21:56:30|1066.97|1062.97|1065.63|1061.63|1066.97|1062.97|1065.62|1061.62|32
1621288600000|2021-05-17 21:56:40|1065.56|1061.56|1064.54|1060.54|1065.56|1061.56|1064.54|1060.54|22
1621288610000|2021-05-17 21:56:50|1064.53|1060.53|1064.62|1060.62|1064.72|1060.72|1064.35|1060.35|19
1621288620000|2021-05-17 21:57:00|1064.01|1060.01|1063.25|1059.25|1064.26|1060.26|1063.09|1059.09|24
1621288630000|2021-05-17 21:57:10|1063.3|1059.3|1063.38|1059.38|1063.51|1059.51|1063.3|1059.3|18
1621288640000|2021-05-17 21:57:20|1063.36|1059.36|1063.61|1059.61|1063.63|1059.63|1063.36|1059.36|12
1621288650000|2021-05-17 21:57:30|1063.64|1059.64|1063.64|1059.64|1063.68|1059.68|1063.58|1059.58|11
1621288660000|2021-05-17 21:57:40|1063.6|1059.6|1063.6|1059.6|1063.63|1059.63|1063.57|1059.57|11
1621288670000|2021-05-17 21:57:50|1063.55|1059.55|1063.58|1059.58|1063.58|1059.58|1063.55|1059.55|5
1621288680000|2021-05-17 21:58:00|1063.64|1059.64|1064.44|1060.44|1064.49|1060.49|1063.64|1059.64|24
1621288690000|2021-05-17 21:58:10|1064.41|1060.41|1067.48|1063.48|1067.6|1063.6|1064.41|1060.41|32
1621288700000|2021-05-17 21:58:20|1067.66|1063.66|1067.81|1063.81|1067.81|1063.81|1067.52|1063.52|14
1621288710000|2021-05-17 21:58:30|1067.85|1063.85|1067.86|1063.86|1067.86|1063.86|1067.84|1063.84|3
1621288720000|2021-05-17 21:58:40|1067.79|1063.79|1068.94|1064.94|1068.94|1064.94|1067.69|1063.69|22
1621288730000|2021-05-17 21:58:50|1069.09|1065.09|1068.69|1064.69|1069.09|1065.09|1068.64|1064.64|29
1621288740000|2021-05-17 21:59:00|1068.31|1064.31|1067.25|1063.25|1068.6|1064.6|1067.06|1063.06|31
1621288750000|2021-05-17 21:59:10|1067.54|1063.54|1067.65|1063.65|1067.69|1063.69|1066.71|1062.71|36
1621288760000|2021-05-17 21:59:20|1067.64|1063.64|1066.91|1062.91|1068.21|1064.21|1066.91|1062.91|32
1621288770000|2021-05-17 21:59:30|1066.9|1062.9|1065.99|1061.99|1066.9|1062.9|1065.78|1061.78|27
1621288780000|2021-05-17 21:59:40|1066.12|1062.12|1065.73|1061.73|1066.22|1062.22|1065.73|1061.73|20
1621288790000|2021-05-17 21:59:50|1065.59|1061.59|1065.11|1061.11|1065.59|1061.59|1064.77|1060.77|28
1621288800000|2021-05-17 22:00:00|1065.18|1061.18|1066.46|1062.46|1066.78|1062.78|1065.09|1061.09|30
1621288810000|2021-05-17 22:00:10|1066.71|1062.71|1068.69|1064.69|1068.69|1064.69|1066.71|1062.71|32
1621288820000|2021-05-17 22:00:20|1068.72|1064.72|1070.09|1066.09|1070.09|1066.09|1068.44|1064.44|30
1621288830000|2021-05-17 22:00:30|1069.94|1065.94|1072.04|1068.04|1072.04|1068.04|1069.73|1065.73|26
1621288840000|2021-05-17 22:00:40|1072.15|1068.15|1072.49|1068.49|1073.18|1069.18|1071.6|1067.6|30
1621288850000|2021-05-17 22:00:50|1072.39|1068.39|1074.31|1070.31|1074.46|1070.46|1072.16|1068.16|27
1621288860000|2021-05-17 22:01:00|1074.48|1070.48|1073.07|1069.07|1074.48|1070.48|1073.07|1069.07|26
1621288870000|2021-05-17 22:01:10|1072.87|1068.87|1073.78|1069.78|1073.83|1069.83|1072.72|1068.72|21
1621288880000|2021-05-17 22:01:20|1073.8|1069.8|1074.52|1070.52|1074.6|1070.6|1073.8|1069.8|30
1621288890000|2021-05-17 22:01:30|1074.5|1070.5|1075.19|1071.19|1075.21|1071.21|1074.43|1070.43|24
1621288900000|2021-05-17 22:01:40|1075.16|1071.16|1076.53|1072.53|1076.6|1072.6|1075.15|1071.15|25
1621288910000|2021-05-17 22:01:50|1076.37|1072.37|1076.47|1072.47|1076.63|1072.63|1076.34|1072.34|26
1621288920000|2021-05-17 22:02:00|1076.51|1072.51|1076.15|1072.15|1076.51|1072.51|1076.05|1072.05|22
1621288930000|2021-05-17 22:02:10|1076.14|1072.14|1076.05|1072.05|1076.19|1072.19|1075.94|1071.94|17
1621288940000|2021-05-17 22:02:20|1076.04|1072.04|1076.45|1072.45|1076.48|1072.48|1075.87|1071.87|15
1621288950000|2021-05-17 22:02:30|1076.4|1072.4|1075.57|1071.57|1076.4|1072.4|1075.4|1071.4|22
1621288960000|2021-05-17 22:02:40|1075.58|1071.58|1073.94|1069.94|1075.59|1071.59|1073.94|1069.94|31
1621288970000|2021-05-17 22:02:50|1073.82|1069.82|1073.76|1069.76|1074.56|1070.56|1073.59|1069.59|23
1621288980000|2021-05-17 22:03:00|1074.56|1070.56|1075.06|1071.06|1075.21|1071.21|1073.76|1069.76|28
1621288990000|2021-05-17 22:03:10|1075.15|1071.15|1074.96|1070.96|1075.26|1071.26|1074.93|1070.93|21
1621289000000|2021-05-17 22:03:20|1074.97|1070.97|1075.1|1071.1|1075.12|1071.12|1074.79|1070.79|20
1621289010000|2021-05-17 22:03:30|1075.11|1071.11|1075.53|1071.53|1075.56|1071.56|1075.11|1071.11|24
1621289020000|2021-05-17 22:03:40|1075.6|1071.6|1076.19|1072.19|1076.2|1072.2|1075.6|1071.6|10
1621289030000|2021-05-17 22:03:50|1076.2|1072.2|1076.25|1072.25|1076.25|1072.25|1076.15|1072.15|13
1621289040000|2021-05-17 22:04:00|1076.24|1072.24|1074.67|1070.67|1076.24|1072.24|1074.65|1070.65|20
1621289050000|2021-05-17 22:04:10|1074.7|1070.7|1075.49|1071.49|1075.5|1071.5|1074.65|1070.65|26
1621289060000|2021-05-17 22:04:20|1075.09|1071.09|1074.93|1070.93|1075.89|1071.89|1074.21|1070.21|35
1621289070000|2021-05-17 22:04:30|1074.94|1070.94|1074.74|1070.74|1075.2|1071.2|1074.68|1070.68|17
1621289080000|2021-05-17 22:04:40|1074.76|1070.76|1074.14|1070.14|1074.82|1070.82|1074.14|1070.14|25
1621289090000|2021-05-17 22:04:50|1074.13|1070.13|1074.05|1070.05|1074.14|1070.14|1073.98|1069.98|20
1621289100000|2021-05-17 22:05:00|1074.04|1070.04|1074.04|1070.04|1074.09|1070.09|1074.04|1070.04|12
1621289110000|2021-05-17 22:05:10|1074.14|1070.14|1073.9|1069.9|1074.15|1070.15|1073.79|1069.79|19
1621289120000|2021-05-17 22:05:20|1073.83|1069.83|1073.3|1069.3|1073.83|1069.83|1073.3|1069.3|9
1621289130000|2021-05-17 22:05:30|1073.32|1069.32|1074.53|1070.53|1074.57|1070.57|1073.32|1069.32|14
1621289140000|2021-05-17 22:05:40|1074.6|1070.6|1074.65|1070.65|1074.67|1070.67|1074.59|1070.59|17
1621289150000|2021-05-17 22:05:50|1074.64|1070.64|1076.19|1072.19|1076.19|1072.19|1074.53|1070.53|23
1621289160000|2021-05-17 22:06:00|1075.87|1071.87|1076.07|1072.07|1076.23|1072.23|1075.66|1071.66|17
1621289170000|2021-05-17 22:06:10|1076.05|1072.05|1076.13|1072.13|1076.13|1072.13|1075.98|1071.98|5
1621289180000|2021-05-17 22:06:20|1076.32|1072.32|1076.43|1072.43|1076.55|1072.55|1076.15|1072.15|16
1621289190000|2021-05-17 22:06:30|1076.48|1072.48|1076.72|1072.72|1076.72|1072.72|1076.46|1072.46|9
1621289200000|2021-05-17 22:06:40|1076.77|1072.77|1076.57|1072.57|1076.77|1072.77|1076.57|1072.57|6
1621289210000|2021-05-17 22:06:50|1076.7|1072.7|1076.37|1072.37|1076.7|1072.7|1076.33|1072.33|20
1621289220000|2021-05-17 22:07:00|1076.38|1072.38|1076.64|1072.64|1076.64|1072.64|1076.38|1072.38|17
1621289230000|2021-05-17 22:07:10|1076.69|1072.69|1076.49|1072.49|1076.69|1072.69|1076.44|1072.44|13
1621289240000|2021-05-17 22:07:20|1076.53|1072.53|1076.6|1072.6|1076.6|1072.6|1076.49|1072.49|14
1621289250000|2021-05-17 22:07:30|1076.56|1072.56|1077.08|1073.08|1077.08|1073.08|1076.56|1072.56|20
1621289260000|2021-05-17 22:07:40|1077.31|1073.31|1077.73|1073.73|1077.77|1073.77|1077.21|1073.21|20
1621289270000|2021-05-17 22:07:50|1077.74|1073.74|1077.99|1073.99|1078.87|1074.87|1077.69|1073.69|29
1621289280000|2021-05-17 22:08:00|1078.1|1074.1|1078.89|1074.89|1079.12|1075.12|1077.74|1073.74|27
1621289290000|2021-05-17 22:08:10|1078.88|1074.88|1079.03|1075.03|1079.64|1075.64|1078.86|1074.86|31
1621289300000|2021-05-17 22:08:20|1079.02|1075.02|1080.54|1076.54|1080.71|1076.71|1079.02|1075.02|31
1621289310000|2021-05-17 22:08:30|1080.76|1076.76|1083.5|1079.5|1083.51|1079.51|1080.76|1076.76|39
1621289320000|2021-05-17 22:08:40|1083.48|1079.48|1083.74|1079.74|1084.83|1080.83|1083.31|1079.31|35
1621289330000|2021-05-17 22:08:50|1083.76|1079.76|1083.99|1079.99|1084.49|1080.49|1083.56|1079.56|31
1621289340000|2021-05-17 22:09:00|1084.55|1080.55|1083.2|1079.2|1084.55|1080.55|1083.2|1079.2|27
1621289350000|2021-05-17 22:09:10|1083.51|1079.51|1084.81|1080.81|1085|1081|1083.42|1079.42|36
1621289360000|2021-05-17 22:09:20|1084.7|1080.7|1085.05|1081.05|1085.33|1081.33|1084.7|1080.7|28
1621289370000|2021-05-17 22:09:30|1085.18|1081.18|1085.3|1081.3|1085.38|1081.38|1085.07|1081.07|29
1621289380000|2021-05-17 22:09:40|1085.31|1081.31|1086.08|1082.08|1086.08|1082.08|1085.28|1081.28|34
1621289390000|2021-05-17 22:09:50|1085.91|1081.91|1084.75|1080.75|1086.09|1082.09|1084.52|1080.52|34
1621289400000|2021-05-17 22:10:00|1084.5|1080.5|1084.19|1080.19|1084.56|1080.56|1083.83|1079.83|29
1621289410000|2021-05-17 22:10:10|1083.85|1079.85|1083.82|1079.82|1083.98|1079.98|1083.49|1079.49|28
1621289420000|2021-05-17 22:10:20|1084.42|1080.42|1085.44|1081.44|1085.59|1081.59|1084.33|1080.33|33
1621289430000|2021-05-17 22:10:30|1085.49|1081.49|1085.87|1081.87|1086.05|1082.05|1085.49|1081.49|31
1621289440000|2021-05-17 22:10:40|1085.9|1081.9|1087.27|1083.27|1087.27|1083.27|1085.9|1081.9|29
1621289450000|2021-05-17 22:10:50|1087.1|1083.1|1087.49|1083.49|1087.53|1083.53|1086.97|1082.97|31
1621289460000|2021-05-17 22:11:00|1087.54|1083.54|1087.41|1083.41|1087.81|1083.81|1087.22|1083.22|30
1621289470000|2021-05-17 22:11:10|1087.36|1083.36|1086.75|1082.75|1087.42|1083.42|1086.51|1082.51|37
1621289480000|2021-05-17 22:11:20|1086.78|1082.78|1086.48|1082.48|1086.81|1082.81|1086.36|1082.36|31
1621289490000|2021-05-17 22:11:30|1086.49|1082.49|1084.19|1080.19|1086.55|1082.55|1084.19|1080.19|34
1621289500000|2021-05-17 22:11:40|1084.23|1080.23|1086.48|1082.48|1086.48|1082.48|1084.15|1080.15|39
1621289510000|2021-05-17 22:11:50|1086.6|1082.6|1086.42|1082.42|1087.44|1083.44|1086.32|1082.32|34
1621289520000|2021-05-17 22:12:00|1086.46|1082.46|1085.73|1081.73|1086.48|1082.48|1085.55|1081.55|36
1621289530000|2021-05-17 22:12:10|1085.71|1081.71|1084.84|1080.84|1085.71|1081.71|1084.79|1080.79|33
1621289540000|2021-05-17 22:12:20|1084.92|1080.92|1086.29|1082.29|1086.45|1082.45|1084.61|1080.61|33
1621289550000|2021-05-17 22:12:30|1086.48|1082.48|1087.41|1083.41|1087.57|1083.57|1086.42|1082.42|29
1621289560000|2021-05-17 22:12:40|1087.4|1083.4|1087.24|1083.24|1087.4|1083.4|1086.58|1082.58|35
1621289570000|2021-05-17 22:12:50|1087.21|1083.21|1085.89|1081.89|1087.21|1083.21|1085.89|1081.89|36
1621289580000|2021-05-17 22:13:00|1085.8|1081.8|1086.43|1082.43|1086.61|1082.61|1085.24|1081.24|30
1621289590000|2021-05-17 22:13:10|1086.46|1082.46|1086.2|1082.2|1086.55|1082.55|1086.16|1082.16|21
1621289600000|2021-05-17 22:13:20|1086.25|1082.25|1087.44|1083.44|1087.45|1083.45|1086.02|1082.02|33
1621289610000|2021-05-17 22:13:30|1087.51|1083.51|1087.45|1083.45|1087.75|1083.75|1087.34|1083.34|31
1621289620000|2021-05-17 22:13:40|1087.31|1083.31|1086.32|1082.32|1087.75|1083.75|1086.02|1082.02|27
1621289630000|2021-05-17 22:13:50|1086.26|1082.26|1084.64|1080.64|1086.26|1082.26|1084.64|1080.64|39
1621289640000|2021-05-17 22:14:00|1084.37|1080.37|1084.27|1080.27|1084.44|1080.44|1083.92|1079.92|31
1621289650000|2021-05-17 22:14:10|1084.3|1080.3|1084.61|1080.61|1085.5|1081.5|1084.1|1080.1|35
1621289660000|2021-05-17 22:14:20|1084.62|1080.62|1085.06|1081.06|1085.06|1081.06|1084.16|1080.16|34
1621289670000|2021-05-17 22:14:30|1085.07|1081.07|1086.33|1082.33|1086.41|1082.41|1085.06|1081.06|35
1621289680000|2021-05-17 22:14:40|1086.15|1082.15|1084.23|1080.23|1086.62|1082.62|1084.23|1080.23|34
1621289690000|2021-05-17 22:14:50|1084.32|1080.32|1085.24|1081.24|1085.24|1081.24|1084.21|1080.21|30
1621289700000|2021-05-17 22:15:00|1084.96|1080.96|1085.14|1081.14|1085.26|1081.26|1084.83|1080.83|30
1621289710000|2021-05-17 22:15:10|1085.26|1081.26|1084.17|1080.17|1085.27|1081.27|1084.17|1080.17|30
1621289720000|2021-05-17 22:15:20|1084.14|1080.14|1083.1|1079.1|1084.2|1080.2|1083.1|1079.1|31
1621289730000|2021-05-17 22:15:30|1082.86|1078.86|1083.24|1079.24|1083.31|1079.31|1082.55|1078.55|29
1621289740000|2021-05-17 22:15:40|1083.22|1079.22|1082.07|1078.07|1083.28|1079.28|1082.03|1078.03|31
1621289750000|2021-05-17 22:15:50|1081.99|1077.99|1081.55|1077.55|1082.01|1078.01|1081.31|1077.31|37
1621289760000|2021-05-17 22:16:00|1081.7|1077.7|1082.33|1078.33|1082.33|1078.33|1081.43|1077.43|32
1621289770000|2021-05-17 22:16:10|1082.29|1078.29|1082.81|1078.81|1083.5|1079.5|1082.29|1078.29|26
1621289780000|2021-05-17 22:16:20|1082.54|1078.54|1081.93|1077.93|1082.54|1078.54|1081.86|1077.86|19
1621289790000|2021-05-17 22:16:30|1081.61|1077.61|1080.1|1076.1|1081.63|1077.63|1080.08|1076.08|26
1621289800000|2021-05-17 22:16:40|1080.02|1076.02|1080.39|1076.39|1081.13|1077.13|1079.87|1075.87|24
1621289810000|2021-05-17 22:16:50|1080.4|1076.4|1078.9|1074.9|1080.68|1076.68|1078.76|1074.76|28
1621289820000|2021-05-17 22:17:00|1078.95|1074.95|1079.37|1075.37|1080.18|1076.18|1078.92|1074.92|31
1621289830000|2021-05-17 22:17:10|1079.39|1075.39|1079.55|1075.55|1080.09|1076.09|1079.09|1075.09|38
1621289840000|2021-05-17 22:17:20|1079.57|1075.57|1079.92|1075.92|1079.92|1075.92|1079.14|1075.14|34
1621289850000|2021-05-17 22:17:30|1079.89|1075.89|1079.5|1075.5|1080.52|1076.52|1079.5|1075.5|34
1621289860000|2021-05-17 22:17:40|1079.58|1075.58|1078.7|1074.7|1079.58|1075.58|1078.52|1074.52|35
1621289870000|2021-05-17 22:17:50|1078.72|1074.72|1078.33|1074.33|1079.01|1075.01|1078.33|1074.33|32
1621289880000|2021-05-17 22:18:00|1078.4|1074.4|1079.41|1075.41|1079.53|1075.53|1078.27|1074.27|30
1621289890000|2021-05-17 22:18:10|1079.4|1075.4|1077.99|1073.99|1079.4|1075.4|1077.93|1073.93|30
1621289900000|2021-05-17 22:18:20|1078.12|1074.12|1078.36|1074.36|1078.65|1074.65|1078.05|1074.05|34
1621289910000|2021-05-17 22:18:30|1078.37|1074.37|1078.97|1074.97|1079.36|1075.36|1078.37|1074.37|30
1621289920000|2021-05-17 22:18:40|1078.84|1074.84|1077.72|1073.72|1078.84|1074.84|1077.66|1073.66|37
1621289930000|2021-05-17 22:18:50|1077.74|1073.74|1077.21|1073.21|1077.8|1073.8|1077.21|1073.21|28
1621289940000|2021-05-17 22:19:00|1077.25|1073.25|1078.02|1074.02|1078.02|1074.02|1077.06|1073.06|32
1621289950000|2021-05-17 22:19:10|1078.19|1074.19|1077.72|1073.72|1078.55|1074.55|1077.72|1073.72|31
1621289960000|2021-05-17 22:19:20|1077.75|1073.75|1077.03|1073.03|1077.81|1073.81|1077|1073|36
1621289970000|2021-05-17 22:19:30|1076.99|1072.99|1076.97|1072.97|1077.67|1073.67|1076.94|1072.94|35
1621289980000|2021-05-17 22:19:40|1076.92|1072.92|1076.43|1072.43|1077.14|1073.14|1076.32|1072.32|34
1621289990000|2021-05-17 22:19:50|1076.33|1072.33|1076.09|1072.09|1076.46|1072.46|1076.03|1072.03|29
1621290000000|2021-05-17 22:20:00|1076.01|1072.01|1075.66|1071.66|1076.28|1072.28|1075.66|1071.66|29
1621290010000|2021-05-17 22:20:10|1075.68|1071.68|1073.84|1069.84|1075.68|1071.68|1073.79|1069.79|30
1621290020000|2021-05-17 22:20:20|1073.83|1069.83|1072.92|1068.92|1073.91|1069.91|1072.92|1068.92|34
1621290030000|2021-05-17 22:20:30|1073.03|1069.03|1073.01|1069.01|1073.4|1069.4|1072.96|1068.96|33
1621290040000|2021-05-17 22:20:40|1073|1069|1073.72|1069.72|1073.8|1069.8|1072.98|1068.98|30
1621290050000|2021-05-17 22:20:50|1073.71|1069.71|1073.06|1069.06|1073.92|1069.92|1072.96|1068.96|32
1621290060000|2021-05-17 22:21:00|1073.07|1069.07|1073.69|1069.69|1073.69|1069.69|1073.02|1069.02|20
1621290070000|2021-05-17 22:21:10|1073.88|1069.88|1074.3|1070.3|1074.52|1070.52|1073.88|1069.88|29
1621290080000|2021-05-17 22:21:20|1074.27|1070.27|1073.54|1069.54|1074.34|1070.34|1073.41|1069.41|36
1621290090000|2021-05-17 22:21:30|1073.57|1069.57|1073.33|1069.33|1073.57|1069.57|1073.33|1069.33|31
1621290100000|2021-05-17 22:21:40|1073.32|1069.32|1072.51|1068.51|1073.42|1069.42|1072.48|1068.48|29
1621290110000|2021-05-17 22:21:50|1072.53|1068.53|1072.04|1068.04|1072.61|1068.61|1072.02|1068.02|20
1621290120000|2021-05-17 22:22:00|1072.03|1068.03|1071.28|1067.28|1072.06|1068.06|1071.24|1067.24|25
1621290130000|2021-05-17 22:22:10|1071.29|1067.29|1070.43|1066.43|1071.39|1067.39|1070.43|1066.43|21
1621290140000|2021-05-17 22:22:20|1070.48|1066.48|1070.7|1066.7|1070.77|1066.77|1070.22|1066.22|32
1621290150000|2021-05-17 22:22:30|1070.69|1066.69|1070.63|1066.63|1070.77|1066.77|1070.46|1066.46|33
1621290160000|2021-05-17 22:22:40|1070.64|1066.64|1070.33|1066.33|1070.79|1066.79|1070.33|1066.33|29
1621290170000|2021-05-17 22:22:50|1070.23|1066.23|1069.82|1065.82|1070.23|1066.23|1069.74|1065.74|27
1621290180000|2021-05-17 22:23:00|1069.84|1065.84|1070.69|1066.69|1070.76|1066.76|1069.65|1065.65|33
1621290190000|2021-05-17 22:23:10|1070.7|1066.7|1070.99|1066.99|1071.82|1067.82|1070.67|1066.67|35
1621290200000|2021-05-17 22:23:20|1070.88|1066.88|1069.51|1065.51|1070.88|1066.88|1069.51|1065.51|32
1621290210000|2021-05-17 22:23:30|1069.27|1065.27|1068.73|1064.73|1069.27|1065.27|1068.68|1064.68|32
1621290220000|2021-05-17 22:23:40|1068.72|1064.72|1066.66|1062.66|1068.72|1064.72|1066.54|1062.54|36
1621290230000|2021-05-17 22:23:50|1066.83|1062.83|1066.73|1062.73|1067.16|1063.16|1066.73|1062.73|32
1621290240000|2021-05-17 22:24:00|1066.75|1062.75|1067.9|1063.9|1067.98|1063.98|1066.75|1062.75|36
1621290250000|2021-05-17 22:24:10|1067.93|1063.93|1069.29|1065.29|1069.64|1065.64|1067.89|1063.89|33
1621290260000|2021-05-17 22:24:20|1069.27|1065.27|1068.36|1064.36|1069.27|1065.27|1068.01|1064.01|34
1621290270000|2021-05-17 22:24:30|1068.35|1064.35|1068.31|1064.31|1068.61|1064.61|1068.12|1064.12|30
1621290280000|2021-05-17 22:24:40|1068.32|1064.32|1068.23|1064.23|1068.32|1064.32|1068.15|1064.15|27
1621290290000|2021-05-17 22:24:50|1068.21|1064.21|1067.52|1063.52|1068.21|1064.21|1067.52|1063.52|24
1621290300000|2021-05-17 22:25:00|1067.54|1063.54|1067.75|1063.75|1067.86|1063.86|1067.47|1063.47|21
1621290310000|2021-05-17 22:25:10|1067.92|1063.92|1068.68|1064.68|1069.42|1065.42|1067.92|1063.92|35
1621290320000|2021-05-17 22:25:20|1068.64|1064.64|1069.22|1065.22|1069.22|1065.22|1068.37|1064.37|32
1621290330000|2021-05-17 22:25:30|1069.28|1065.28|1068.27|1064.27|1069.37|1065.37|1068.27|1064.27|40
1621290340000|2021-05-17 22:25:40|1068.34|1064.34|1068.42|1064.42|1068.9|1064.9|1068.24|1064.24|37
1621290350000|2021-05-17 22:25:50|1068.68|1064.68|1071.28|1067.28|1071.28|1067.28|1068.68|1064.68|35
1621290360000|2021-05-17 22:26:00|1071.32|1067.32|1070.84|1066.84|1071.72|1067.72|1070.79|1066.79|35
1621290370000|2021-05-17 22:26:10|1070.89|1066.89|1073.13|1069.13|1073.13|1069.13|1070.7|1066.7|35
1621290380000|2021-05-17 22:26:20|1073.08|1069.08|1073.43|1069.43|1074.06|1070.06|1073.05|1069.05|39
1621290390000|2021-05-17 22:26:30|1073.35|1069.35|1072.68|1068.68|1073.35|1069.35|1072.38|1068.38|37
1621290400000|2021-05-17 22:26:40|1072.63|1068.63|1074.03|1070.03|1074.24|1070.24|1072.62|1068.62|38
1621290410000|2021-05-17 22:26:50|1073.93|1069.93|1074.85|1070.85|1074.99|1070.99|1073.87|1069.87|31
1621290420000|2021-05-17 22:27:00|1074.77|1070.77|1073.07|1069.07|1074.77|1070.77|1073.07|1069.07|37
1621290430000|2021-05-17 22:27:10|1073.05|1069.05|1072.04|1068.04|1073.18|1069.18|1072.04|1068.04|29
1621290440000|2021-05-17 22:27:20|1072.35|1068.35|1071.01|1067.01|1072.6|1068.6|1070.89|1066.89|33
1621290450000|2021-05-17 22:27:30|1070.92|1066.92|1068.15|1064.15|1070.93|1066.93|1067.89|1063.89|30
1621290460000|2021-05-17 22:27:40|1068.32|1064.32|1068.12|1064.12|1068.42|1064.42|1068.01|1064.01|27
1621290470000|2021-05-17 22:27:50|1068.22|1064.22|1069.1|1065.1|1069.27|1065.27|1068.08|1064.08|28
1621290480000|2021-05-17 22:28:00|1069.11|1065.11|1068.73|1064.73|1069.27|1065.27|1068.07|1064.07|33
1621290490000|2021-05-17 22:28:10|1068.77|1064.77|1067.78|1063.78|1068.91|1064.91|1067.12|1063.12|32
1621290500000|2021-05-17 22:28:20|1067.38|1063.38|1067.25|1063.25|1067.51|1063.51|1067.01|1063.01|34
1621290510000|2021-05-17 22:28:30|1067.26|1063.26|1065.67|1061.67|1067.26|1063.26|1065.24|1061.24|36
1621290520000|2021-05-17 22:28:40|1065.77|1061.77|1064.55|1060.55|1065.83|1061.83|1064.49|1060.49|33
1621290530000|2021-05-17 22:28:50|1064.64|1060.64|1064.69|1060.69|1064.69|1060.69|1064.57|1060.57|17
1621290540000|2021-05-17 22:29:00|1064.68|1060.68|1065.03|1061.03|1065.28|1061.28|1064.65|1060.65|30
1621290550000|2021-05-17 22:29:10|1064.64|1060.64|1064.31|1060.31|1064.87|1060.87|1064.28|1060.28|35
1621290560000|2021-05-17 22:29:20|1064.39|1060.39|1064.28|1060.28|1064.43|1060.43|1064.1|1060.1|33
1621290570000|2021-05-17 22:29:30|1064.34|1060.34|1063.6|1059.6|1064.72|1060.72|1063.6|1059.6|30
1621290580000|2021-05-17 22:29:40|1063.69|1059.69|1063.73|1059.73|1063.98|1059.98|1061.9|1057.9|37
1621290590000|2021-05-17 22:29:50|1063.72|1059.72|1062.42|1058.42|1063.8|1059.8|1062.42|1058.42|35
1621290600000|2021-05-17 22:30:00|1062.38|1058.38|1064.25|1060.25|1064.73|1060.73|1062.38|1058.38|38
1621290610000|2021-05-17 22:30:10|1064.35|1060.35|1064.76|1060.76|1064.82|1060.82|1063.87|1059.87|26
1621290620000|2021-05-17 22:30:20|1064.79|1060.79|1065.61|1061.61|1066.07|1062.07|1064.49|1060.49|30
1621290630000|2021-05-17 22:30:30|1065.68|1061.68|1065.29|1061.29|1066.65|1062.65|1065.29|1061.29|36
1621290640000|2021-05-17 22:30:40|1065.27|1061.27|1063.89|1059.89|1065.27|1061.27|1063.78|1059.78|27
1621290650000|2021-05-17 22:30:50|1063.94|1059.94|1064.5|1060.5|1064.56|1060.56|1063.9|1059.9|24
1621290660000|2021-05-17 22:31:00|1064.45|1060.45|1064.14|1060.14|1064.87|1060.87|1064.13|1060.13|30
1621290670000|2021-05-17 22:31:10|1064.13|1060.13|1063.2|1059.2|1064.13|1060.13|1063.2|1059.2|34
1621290680000|2021-05-17 22:31:20|1063.23|1059.23|1062.76|1058.76|1063.42|1059.42|1062.55|1058.55|23
1621290690000|2021-05-17 22:31:30|1062.71|1058.71|1063.16|1059.16|1063.4|1059.4|1062.1|1058.1|20
1621290700000|2021-05-17 22:31:40|1063.14|1059.14|1061.28|1057.28|1063.14|1059.14|1061.16|1057.16|21
1621290710000|2021-05-17 22:31:50|1061.24|1057.24|1061.18|1057.18|1061.95|1057.95|1061.18|1057.18|25
1621290720000|2021-05-17 22:32:00|1061.32|1057.32|1060.63|1056.63|1061.32|1057.32|1060.62|1056.62|32
1621290730000|2021-05-17 22:32:10|1060.69|1056.69|1061.01|1057.01|1061.07|1057.07|1060.69|1056.69|36
1621290740000|2021-05-17 22:32:20|1061.19|1057.19|1060.87|1056.87|1061.34|1057.34|1060.87|1056.87|37
1621290750000|2021-05-17 22:32:30|1060.89|1056.89|1060.8|1056.8|1061.05|1057.05|1060.6|1056.6|34
1621290760000|2021-05-17 22:32:40|1060.79|1056.79|1060.27|1056.27|1060.81|1056.81|1060.05|1056.05|35
1621290770000|2021-05-17 22:32:50|1060.31|1056.31|1058.29|1054.29|1060.42|1056.42|1058.17|1054.17|36
1621290780000|2021-05-17 22:33:00|1058.25|1054.25|1059.63|1055.63|1060|1056|1058.21|1054.21|35
1621290790000|2021-05-17 22:33:10|1059.7|1055.7|1059.44|1055.44|1060.06|1056.06|1059.26|1055.26|29
1621290800000|2021-05-17 22:33:20|1059.42|1055.42|1055.69|1051.69|1059.49|1055.49|1055.46|1051.46|31
1621290810000|2021-05-17 22:33:30|1055.9|1051.9|1055.28|1051.28|1056.19|1052.19|1055.23|1051.23|22
1621290820000|2021-05-17 22:33:40|1055.34|1051.34|1054.85|1050.85|1055.34|1051.34|1054.83|1050.83|21
1621290830000|2021-05-17 22:33:50|1054.84|1050.84|1054.67|1050.67|1054.93|1050.93|1054.51|1050.51|27
1621290840000|2021-05-17 22:34:00|1054.63|1050.63|1054.43|1050.43|1055.25|1051.25|1054.43|1050.43|34
1621290850000|2021-05-17 22:34:10|1054.37|1050.37|1054.27|1050.27|1054.69|1050.69|1054.11|1050.11|31
1621290860000|2021-05-17 22:34:20|1054.34|1050.34|1054.05|1050.05|1054.61|1050.61|1054.03|1050.03|28
1621290870000|2021-05-17 22:34:30|1054.19|1050.19|1052.78|1048.78|1054.19|1050.19|1052.73|1048.73|32
1621290880000|2021-05-17 22:34:40|1052.77|1048.77|1050.09|1046.09|1052.79|1048.79|1050.09|1046.09|31
1621290890000|2021-05-17 22:34:50|1050.11|1046.11|1051.95|1047.95|1052.44|1048.44|1050.11|1046.11|32
1621290900000|2021-05-17 22:35:00|1051.96|1047.96|1052.02|1048.02|1052.52|1048.52|1051.81|1047.81|27
1621290910000|2021-05-17 22:35:10|1052.17|1048.17|1051.94|1047.94|1052.79|1048.79|1051.89|1047.89|35
1621290920000|2021-05-17 22:35:20|1051.93|1047.93|1053.64|1049.64|1053.93|1049.93|1051.87|1047.87|36
1621290930000|2021-05-17 22:35:30|1053.65|1049.65|1055.33|1051.33|1055.33|1051.33|1053.48|1049.48|37
1621290940000|2021-05-17 22:35:40|1055.35|1051.35|1053.75|1049.75|1055.35|1051.35|1053.65|1049.65|33
1621290950000|2021-05-17 22:35:50|1053.86|1049.86|1053.3|1049.3|1053.88|1049.88|1053.21|1049.21|31
1621290960000|2021-05-17 22:36:00|1053.21|1049.21|1054.02|1050.02|1054.52|1050.52|1053.21|1049.21|28
1621290970000|2021-05-17 22:36:10|1053.96|1049.96|1053.17|1049.17|1054|1050|1053.17|1049.17|37
1621290980000|2021-05-17 22:36:20|1053.1|1049.1|1053.27|1049.27|1053.66|1049.66|1052.37|1048.37|33
1621290990000|2021-05-17 22:36:30|1053.29|1049.29|1053.77|1049.77|1053.86|1049.86|1053.21|1049.21|33
1621291000000|2021-05-17 22:36:40|1053.71|1049.71|1053.08|1049.08|1053.71|1049.71|1052.8|1048.8|35
1621291010000|2021-05-17 22:36:50|1053.16|1049.16|1052.45|1048.45|1054.29|1050.29|1052.4|1048.4|34
1621291020000|2021-05-17 22:37:00|1052.83|1048.83|1052.21|1048.21|1053.08|1049.08|1052.21|1048.21|32
1621291030000|2021-05-17 22:37:10|1052.23|1048.23|1053.5|1049.5|1053.5|1049.5|1052.23|1048.23|32
1621291040000|2021-05-17 22:37:20|1053.48|1049.48|1055.12|1051.12|1055.66|1051.66|1053.48|1049.48|33
1621291050000|2021-05-17 22:37:30|1055.11|1051.11|1054.44|1050.44|1055.13|1051.13|1054.12|1050.12|36
1621291060000|2021-05-17 22:37:40|1054.47|1050.47|1053.74|1049.74|1054.67|1050.67|1053.62|1049.62|34
1621291070000|2021-05-17 22:37:50|1053.63|1049.63|1051.17|1047.17|1053.63|1049.63|1051.17|1047.17|37
1621291080000|2021-05-17 22:38:00|1051.28|1047.28|1050.72|1046.72|1051.67|1047.67|1050.08|1046.08|35
1621291090000|2021-05-17 22:38:10|1050.66|1046.66|1052.2|1048.2|1052.33|1048.33|1050.55|1046.55|36
1621291100000|2021-05-17 22:38:20|1052.35|1048.35|1052.25|1048.25|1052.62|1048.62|1051.91|1047.91|35
1621291110000|2021-05-17 22:38:30|1052.29|1048.29|1050.46|1046.46|1052.45|1048.45|1050.29|1046.29|37
1621291120000|2021-05-17 22:38:40|1050.36|1046.36|1049.67|1045.67|1050.69|1046.69|1049.67|1045.67|32
1621291130000|2021-05-17 22:38:50|1049.6|1045.6|1048.5|1044.5|1049.87|1045.87|1048.5|1044.5|34
1621291140000|2021-05-17 22:39:00|1048.51|1044.51|1048.13|1044.13|1049.12|1045.12|1047.07|1043.07|35
1621291150000|2021-05-17 22:39:10|1048.38|1044.38|1048.05|1044.05|1048.55|1044.55|1048|1044|36
1621291160000|2021-05-17 22:39:20|1048.04|1044.04|1048.26|1044.26|1048.35|1044.35|1047.95|1043.95|34
1621291170000|2021-05-17 22:39:30|1048.19|1044.19|1047.96|1043.96|1048.3|1044.3|1047.86|1043.86|37
1621291180000|2021-05-17 22:39:40|1047.89|1043.89|1048.4|1044.4|1048.95|1044.95|1047.83|1043.83|31
1621291190000|2021-05-17 22:39:50|1048.77|1044.77|1049.04|1045.04|1049.32|1045.32|1048.32|1044.32|39
1621291200000|2021-05-17 22:40:00|1049|1045|1048.99|1044.99|1049.84|1045.84|1048.57|1044.57|36
1621291210000|2021-05-17 22:40:10|1048.91|1044.91|1050.47|1046.47|1050.49|1046.49|1048.89|1044.89|33
1621291220000|2021-05-17 22:40:20|1050.42|1046.42|1051.62|1047.62|1051.62|1047.62|1050.37|1046.37|32
1621291230000|2021-05-17 22:40:30|1051.6|1047.6|1053.13|1049.13|1053.19|1049.19|1051.6|1047.6|29
1621291240000|2021-05-17 22:40:40|1053.12|1049.12|1052.45|1048.45|1053.17|1049.17|1052.16|1048.16|33
1621291250000|2021-05-17 22:40:50|1052.49|1048.49|1053.36|1049.36|1053.36|1049.36|1052.4|1048.4|27
1621291260000|2021-05-17 22:41:00|1053.32|1049.32|1053.54|1049.54|1054.49|1050.49|1053.32|1049.32|31
1621291270000|2021-05-17 22:41:10|1053.82|1049.82|1053.11|1049.11|1054.33|1050.33|1053.1|1049.1|35
1621291280000|2021-05-17 22:41:20|1052.88|1048.88|1050.81|1046.81|1052.89|1048.89|1050.81|1046.81|34
1621291290000|2021-05-17 22:41:30|1050.8|1046.8|1050.07|1046.07|1051.32|1047.32|1050.07|1046.07|33
1621291300000|2021-05-17 22:41:40|1049.91|1045.91|1049.13|1045.13|1050.13|1046.13|1049.12|1045.12|35
1621291310000|2021-05-17 22:41:50|1049.25|1045.25|1049.86|1045.86|1050.14|1046.14|1049.23|1045.23|36
1621291320000|2021-05-17 22:42:00|1049.82|1045.82|1048.2|1044.2|1049.82|1045.82|1048.2|1044.2|34
1621291330000|2021-05-17 22:42:10|1048.12|1044.12|1047.93|1043.93|1048.22|1044.22|1047.79|1043.79|28
1621291340000|2021-05-17 22:42:20|1047.94|1043.94|1048.27|1044.27|1048.73|1044.73|1047.87|1043.87|37
1621291350000|2021-05-17 22:42:30|1048.18|1044.18|1049.35|1045.35|1049.35|1045.35|1047.94|1043.94|35
1621291360000|2021-05-17 22:42:40|1049.41|1045.41|1048.52|1044.52|1049.41|1045.41|1048.31|1044.31|33
1621291370000|2021-05-17 22:42:50|1048.5|1044.5|1048.34|1044.34|1048.82|1044.82|1048.25|1044.25|33
1621291380000|2021-05-17 22:43:00|1048.32|1044.32|1048.64|1044.64|1048.77|1044.77|1047.97|1043.97|34
1621291390000|2021-05-17 22:43:10|1048.68|1044.68|1051.34|1047.34|1051.34|1047.34|1048.28|1044.28|35
1621291400000|2021-05-17 22:43:20|1051.33|1047.33|1050.11|1046.11|1051.52|1047.52|1049.89|1045.89|28
1621291410000|2021-05-17 22:43:30|1050.22|1046.22|1049.22|1045.22|1050.37|1046.37|1049.08|1045.08|29
1621291420000|2021-05-17 22:43:40|1049.19|1045.19|1050.45|1046.45|1050.45|1046.45|1049.11|1045.11|31
1621291430000|2021-05-17 22:43:50|1050.51|1046.51|1050.19|1046.19|1050.57|1046.57|1050.19|1046.19|28
1621291440000|2021-05-17 22:44:00|1050.46|1046.46|1049.18|1045.18|1050.61|1046.61|1049.18|1045.18|31
1621291450000|2021-05-17 22:44:10|1048.97|1044.97|1049.37|1045.37|1049.37|1045.37|1048.69|1044.69|33
1621291460000|2021-05-17 22:44:20|1049.45|1045.45|1049.25|1045.25|1049.75|1045.75|1049.25|1045.25|31
1621291470000|2021-05-17 22:44:30|1049.31|1045.31|1048.53|1044.53|1049.34|1045.34|1048.43|1044.43|35
1621291480000|2021-05-17 22:44:40|1048.95|1044.95|1049.23|1045.23|1049.7|1045.7|1048.64|1044.64|31
1621291490000|2021-05-17 22:44:50|1048.96|1044.96|1049.39|1045.39|1049.51|1045.51|1048.39|1044.39|33
1621291500000|2021-05-17 22:45:00|1049.42|1045.42|1050.93|1046.93|1050.93|1046.93|1049.42|1045.42|24
1621291510000|2021-05-17 22:45:10|1050.94|1046.94|1053.4|1049.4|1053.52|1049.52|1050.94|1046.94|31
1621291520000|2021-05-17 22:45:20|1053.59|1049.59|1053.54|1049.54|1053.67|1049.67|1053.2|1049.2|19
1621291530000|2021-05-17 22:45:30|1053.55|1049.55|1053.59|1049.59|1053.59|1049.59|1053.33|1049.33|15
1621291540000|2021-05-17 22:45:40|1053.36|1049.36|1052.87|1048.87|1053.45|1049.45|1052.87|1048.87|30
1621291550000|2021-05-17 22:45:50|1053.06|1049.06|1053.84|1049.84|1053.96|1049.96|1052.96|1048.96|35
1621291560000|2021-05-17 22:46:00|1053.85|1049.85|1052.64|1048.64|1053.86|1049.86|1052.62|1048.62|27
1621291570000|2021-05-17 22:46:10|1052.65|1048.65|1052.85|1048.85|1053.14|1049.14|1052.65|1048.65|29
1621291580000|2021-05-17 22:46:20|1052.81|1048.81|1051.9|1047.9|1052.83|1048.83|1051.87|1047.87|36
1621291590000|2021-05-17 22:46:30|1051.93|1047.93|1051.65|1047.65|1052.26|1048.26|1051.38|1047.38|33
1621291600000|2021-05-17 22:46:40|1051.37|1047.37|1052.15|1048.15|1052.19|1048.19|1051.14|1047.14|38
1621291610000|2021-05-17 22:46:50|1052.28|1048.28|1050.64|1046.64|1052.41|1048.41|1050.6|1046.6|33
1621291620000|2021-05-17 22:47:00|1050.56|1046.56|1050.01|1046.01|1050.82|1046.82|1049.82|1045.82|34
1621291630000|2021-05-17 22:47:10|1050.03|1046.03|1049.35|1045.35|1050.14|1046.14|1049.23|1045.23|31
1621291640000|2021-05-17 22:47:20|1049.34|1045.34|1048.08|1044.08|1049.34|1045.34|1047.76|1043.76|36
1621291650000|2021-05-17 22:47:30|1048.05|1044.05|1048.81|1044.81|1049.02|1045.02|1047.88|1043.88|34
1621291660000|2021-05-17 22:47:40|1048.61|1044.61|1048.35|1044.35|1048.61|1044.61|1047.84|1043.84|34
1621291670000|2021-05-17 22:47:50|1048.33|1044.33|1047.99|1043.99|1048.38|1044.38|1047.91|1043.91|27
1621291680000|2021-05-17 22:48:00|1048.02|1044.02|1048.68|1044.68|1049.03|1045.03|1047.97|1043.97|33
1621291690000|2021-05-17 22:48:10|1048.69|1044.69|1047.9|1043.9|1048.69|1044.69|1047.9|1043.9|33
1621291700000|2021-05-17 22:48:20|1047.77|1043.77|1046.68|1042.68|1048.03|1044.03|1046.62|1042.62|34
1621291710000|2021-05-17 22:48:30|1046.76|1042.76|1045.45|1041.45|1046.79|1042.79|1045.23|1041.23|33
1621291720000|2021-05-17 22:48:40|1045.5|1041.5|1045.01|1041.01|1045.52|1041.52|1045.01|1041.01|34
1621291730000|2021-05-17 22:48:50|1044.97|1040.97|1044.16|1040.16|1045.29|1041.29|1044.16|1040.16|30
1621291740000|2021-05-17 22:49:00|1044.19|1040.19|1047.91|1043.91|1047.91|1043.91|1044.14|1040.14|31
1621291750000|2021-05-17 22:49:10|1047.92|1043.92|1045.29|1041.29|1047.92|1043.92|1045.01|1041.01|35
1621291760000|2021-05-17 22:49:20|1045.3|1041.3|1045.4|1041.4|1045.49|1041.49|1044.9|1040.9|36
1621291770000|2021-05-17 22:49:30|1045.48|1041.48|1045.34|1041.34|1046.36|1042.36|1045.15|1041.15|38
1621291780000|2021-05-17 22:49:40|1045.18|1041.18|1045.02|1041.02|1045.51|1041.51|1045.01|1041.01|35
1621291790000|2021-05-17 22:49:50|1045.11|1041.11|1044.92|1040.92|1045.26|1041.26|1044.83|1040.83|40
1621291800000|2021-05-17 22:50:00|1044.88|1040.88|1045.61|1041.61|1045.61|1041.61|1044.6|1040.6|34
1621291810000|2021-05-17 22:50:10|1045.51|1041.51|1044.7|1040.7|1045.62|1041.62|1044.7|1040.7|32
1621291820000|2021-05-17 22:50:20|1044.66|1040.66|1044.48|1040.48|1044.89|1040.89|1044.27|1040.27|33
1621291830000|2021-05-17 22:50:30|1044.45|1040.45|1044.21|1040.21|1044.63|1040.63|1044.21|1040.21|34
1621291840000|2021-05-17 22:50:40|1044.3|1040.3|1043.11|1039.11|1044.3|1040.3|1043.11|1039.11|30
1621291850000|2021-05-17 22:50:50|1043.1|1039.1|1042.68|1038.68|1043.44|1039.44|1042.64|1038.64|31
1621291860000|2021-05-17 22:51:00|1042.61|1038.61|1043.52|1039.52|1043.52|1039.52|1042.61|1038.61|37
1621291870000|2021-05-17 22:51:10|1043.53|1039.53|1045.62|1041.62|1045.75|1041.75|1043.53|1039.53|36
1621291880000|2021-05-17 22:51:20|1047.78|1043.78|1046.99|1042.99|1047.81|1043.81|1044.88|1040.88|35
1621291890000|2021-05-17 22:51:30|1047.24|1043.24|1048.31|1044.31|1048.56|1044.56|1047.24|1043.24|32
1621291900000|2021-05-17 22:51:40|1048.38|1044.38|1048.55|1044.55|1048.66|1044.66|1047.91|1043.91|27
1621291910000|2021-05-17 22:51:50|1048.64|1044.64|1048.98|1044.98|1049.14|1045.14|1048.5|1044.5|34
1621291920000|2021-05-17 22:52:00|1048.84|1044.84|1046.38|1042.38|1049.38|1045.38|1046.34|1042.34|32
1621291930000|2021-05-17 22:52:10|1046.24|1042.24|1046.4|1042.4|1046.59|1042.59|1046.24|1042.24|32
1621291940000|2021-05-17 22:52:20|1046.3|1042.3|1045.5|1041.5|1046.48|1042.48|1045.5|1041.5|34
1621291950000|2021-05-17 22:52:30|1045.94|1041.94|1045.13|1041.13|1045.94|1041.94|1044.82|1040.82|33
1621291960000|2021-05-17 22:52:40|1045.14|1041.14|1044.64|1040.64|1045.14|1041.14|1044.57|1040.57|33
1621291970000|2021-05-17 22:52:50|1044.63|1040.63|1044.57|1040.57|1044.81|1040.81|1044.52|1040.52|31
1621291980000|2021-05-17 22:53:00|1044.48|1040.48|1046.29|1042.29|1046.29|1042.29|1044.46|1040.46|19
1621291990000|2021-05-17 22:53:10|1046.31|1042.31|1046.18|1042.18|1046.5|1042.5|1045.82|1041.82|36
1621292000000|2021-05-17 22:53:20|1046.21|1042.21|1046.03|1042.03|1046.29|1042.29|1046.03|1042.03|27
1621292010000|2021-05-17 22:53:30|1046.02|1042.02|1046.3|1042.3|1046.31|1042.31|1045.72|1041.72|30
1621292020000|2021-05-17 22:53:40|1046.31|1042.31|1045.9|1041.9|1046.32|1042.32|1045.38|1041.38|35
1621292030000|2021-05-17 22:53:50|1045.88|1041.88|1045.28|1041.28|1045.88|1041.88|1045.16|1041.16|33
1621292040000|2021-05-17 22:54:00|1045.26|1041.26|1046.39|1042.39|1046.39|1042.39|1044.56|1040.56|38
1621292050000|2021-05-17 22:54:10|1046.59|1042.59|1047.76|1043.76|1047.76|1043.76|1046.59|1042.59|25
1621292060000|2021-05-17 22:54:20|1047.7|1043.7|1049.58|1045.58|1049.58|1045.58|1047.7|1043.7|36
1621292070000|2021-05-17 22:54:30|1049.68|1045.68|1050.56|1046.56|1050.93|1046.93|1049.52|1045.52|34
1621292080000|2021-05-17 22:54:40|1050.62|1046.62|1050.67|1046.67|1050.67|1046.67|1050.29|1046.29|36
1621292090000|2021-05-17 22:54:50|1050.66|1046.66|1051.08|1047.08|1051.57|1047.57|1050.66|1046.66|35
1621292100000|2021-05-17 22:55:00|1050.87|1046.87|1049.79|1045.79|1050.97|1046.97|1049.78|1045.78|35
1621292110000|2021-05-17 22:55:10|1049.65|1045.65|1047.45|1043.45|1049.65|1045.65|1047.45|1043.45|37
1621292120000|2021-05-17 22:55:20|1047.5|1043.5|1046.16|1042.16|1047.5|1043.5|1046.16|1042.16|36
1621292130000|2021-05-17 22:55:30|1046.15|1042.15|1044.84|1040.84|1046.18|1042.18|1044.71|1040.71|36
1621292140000|2021-05-17 22:55:40|1044.89|1040.89|1044.01|1040.01|1045.05|1041.05|1043.96|1039.96|30
1621292150000|2021-05-17 22:55:50|1043.96|1039.96|1044.81|1040.81|1045|1041|1043.88|1039.88|38
1621292160000|2021-05-17 22:56:00|1044.87|1040.87|1045.44|1041.44|1045.49|1041.49|1044.69|1040.69|32
1621292170000|2021-05-17 22:56:10|1045.3|1041.3|1044.92|1040.92|1045.4|1041.4|1044.92|1040.92|30
1621292180000|2021-05-17 22:56:20|1044.99|1040.99|1044.62|1040.62|1044.99|1040.99|1044.28|1040.28|26
1621292190000|2021-05-17 22:56:30|1044.73|1040.73|1045.83|1041.83|1046.26|1042.26|1044.73|1040.73|34
1621292200000|2021-05-17 22:56:40|1046.05|1042.05|1049.1|1045.1|1049.37|1045.37|1046.05|1042.05|38
1621292210000|2021-05-17 22:56:50|1048.88|1044.88|1049.04|1045.04|1049.28|1045.28|1048.41|1044.41|34
1621292220000|2021-05-17 22:57:00|1049|1045|1050.43|1046.43|1050.51|1046.51|1048.81|1044.81|35
1621292230000|2021-05-17 22:57:10|1050.52|1046.52|1051.45|1047.45|1051.9|1047.9|1050.43|1046.43|33
1621292240000|2021-05-17 22:57:20|1051.32|1047.32|1052.4|1048.4|1052.73|1048.73|1051.32|1047.32|35
1621292250000|2021-05-17 22:57:30|1052.25|1048.25|1051.9|1047.9|1052.25|1048.25|1051.19|1047.19|31
1621292260000|2021-05-17 22:57:40|1051.8|1047.8|1051.29|1047.29|1051.94|1047.94|1051.25|1047.25|31
1621292270000|2021-05-17 22:57:50|1051.31|1047.31|1048.48|1044.48|1051.31|1047.31|1048.48|1044.48|38
1621292280000|2021-05-17 22:58:00|1048.47|1044.47|1050.3|1046.3|1050.3|1046.3|1048.29|1044.29|38
1621292290000|2021-05-17 22:58:10|1050.52|1046.52|1051.21|1047.21|1051.28|1047.28|1050.49|1046.49|36
1621292300000|2021-05-17 22:58:20|1051.24|1047.24|1049.99|1045.99|1051.25|1047.25|1049.74|1045.74|37
1621292310000|2021-05-17 22:58:30|1049.98|1045.98|1048.55|1044.55|1049.98|1045.98|1047.87|1043.87|36
1621292320000|2021-05-17 22:58:40|1048.59|1044.59|1047.31|1043.31|1048.64|1044.64|1047.24|1043.24|35
1621292330000|2021-05-17 22:58:50|1047.33|1043.33|1047.07|1043.07|1047.44|1043.44|1046.8|1042.8|31
1621292340000|2021-05-17 22:59:00|1047.12|1043.12|1048.71|1044.71|1049.38|1045.38|1047.12|1043.12|35
1621292350000|2021-05-17 22:59:10|1048.68|1044.68|1047.75|1043.75|1048.7|1044.7|1047.41|1043.41|33
1621292360000|2021-05-17 22:59:20|1047.54|1043.54|1047.14|1043.14|1047.73|1043.73|1046.76|1042.76|36
1621292370000|2021-05-17 22:59:30|1047.28|1043.28|1046.55|1042.55|1047.39|1043.39|1046.48|1042.48|38
1621292380000|2021-05-17 22:59:40|1046.53|1042.53|1048|1044|1048|1044|1046.07|1042.07|33
1621292390000|2021-05-17 22:59:50|1047.9|1043.9|1049.53|1045.53|1049.53|1045.53|1047.87|1043.87|40
1621292400000|2021-05-17 23:00:00|1049.27|1045.27|1046.98|1042.98|1049.28|1045.28|1046.9|1042.9|38
1621292410000|2021-05-17 23:00:10|1047.1|1043.1|1046.24|1042.24|1047.17|1043.17|1045.92|1041.92|38
1621292420000|2021-05-17 23:00:20|1046.21|1042.21|1048.41|1044.41|1048.41|1044.41|1046.17|1042.17|36
1621292430000|2021-05-17 23:00:30|1048.48|1044.48|1047.52|1043.52|1048.9|1044.9|1047.5|1043.5|36
1621292440000|2021-05-17 23:00:40|1047.57|1043.57|1046.83|1042.83|1047.66|1043.66|1046.77|1042.77|30
1621292450000|2021-05-17 23:00:50|1046.9|1042.9|1044.75|1040.75|1046.94|1042.94|1044.72|1040.72|36
1621292460000|2021-05-17 23:01:00|1044.79|1040.79|1044.8|1040.8|1044.98|1040.98|1044.37|1040.37|38
1621292470000|2021-05-17 23:01:10|1045.08|1041.08|1045.91|1041.91|1046.17|1042.17|1045.08|1041.08|34
1621292480000|2021-05-17 23:01:20|1045.83|1041.83|1045.57|1041.57|1046.62|1042.62|1045.42|1041.42|38
1621292490000|2021-05-17 23:01:30|1045.55|1041.55|1045.68|1041.68|1046.04|1042.04|1045.55|1041.55|28
1621292500000|2021-05-17 23:01:40|1045.93|1041.93|1046.45|1042.45|1046.45|1042.45|1045.54|1041.54|35
1621292510000|2021-05-17 23:01:50|1046.47|1042.47|1049.03|1045.03|1049.03|1045.03|1045.77|1041.77|37
1621292520000|2021-05-17 23:02:00|1050.67|1046.67|1052.21|1048.21|1052.21|1048.21|1050.67|1046.67|32
1621292530000|2021-05-17 23:02:10|1052.22|1048.22|1056.06|1052.06|1056.21|1052.21|1052.22|1048.22|32
1621292540000|2021-05-17 23:02:20|1056.08|1052.08|1055.52|1051.52|1056.18|1052.18|1054.85|1050.85|31
1621292550000|2021-05-17 23:02:30|1055.72|1051.72|1056.44|1052.44|1056.67|1052.67|1055.72|1051.72|34
1621292560000|2021-05-17 23:02:40|1056.26|1052.26|1056.91|1052.91|1056.92|1052.92|1056|1052|39
1621292570000|2021-05-17 23:02:50|1056.56|1052.56|1056.89|1052.89|1057.28|1053.28|1056.55|1052.55|32
1621292580000|2021-05-17 23:03:00|1057.01|1053.01|1057.54|1053.54|1057.54|1053.54|1056.1|1052.1|37
1621292590000|2021-05-17 23:03:10|1057.5|1053.5|1056.29|1052.29|1057.75|1053.75|1056.29|1052.29|30
1621292600000|2021-05-17 23:03:20|1056.87|1052.87|1055.59|1051.59|1056.93|1052.93|1055.59|1051.59|33
1621292610000|2021-05-17 23:03:30|1055.35|1051.35|1055.25|1051.25|1055.59|1051.59|1054.98|1050.98|33
1621292620000|2021-05-17 23:03:40|1055.23|1051.23|1054.81|1050.81|1055.37|1051.37|1054.52|1050.52|33
1621292630000|2021-05-17 23:03:50|1054.83|1050.83|1055.27|1051.27|1055.38|1051.38|1054.68|1050.68|37
1621292640000|2021-05-17 23:04:00|1055.38|1051.38|1054.54|1050.54|1055.71|1051.71|1054.23|1050.23|35
1621292650000|2021-05-17 23:04:10|1054.49|1050.49|1056.63|1052.63|1056.63|1052.63|1054.45|1050.45|34
1621292660000|2021-05-17 23:04:20|1056.16|1052.16|1058.32|1054.32|1058.48|1054.48|1056.15|1052.15|33
1621292670000|2021-05-17 23:04:30|1058.24|1054.24|1059.53|1055.53|1059.53|1055.53|1058.19|1054.19|32
1621292680000|2021-05-17 23:04:40|1059.3|1055.3|1059.66|1055.66|1060.15|1056.15|1059.12|1055.12|36
1621292690000|2021-05-17 23:04:50|1059.74|1055.74|1060.04|1056.04|1060.12|1056.12|1059.57|1055.57|33
1621292700000|2021-05-17 23:05:00|1060|1056|1059.34|1055.34|1060.13|1056.13|1059.34|1055.34|31
1621292710000|2021-05-17 23:05:10|1059.4|1055.4|1060.12|1056.12|1060.28|1056.28|1058.71|1054.71|38
1621292720000|2021-05-17 23:05:20|1060.11|1056.11|1058.99|1054.99|1060.15|1056.15|1058.79|1054.79|35
1621292730000|2021-05-17 23:05:30|1059.09|1055.09|1059.41|1055.41|1060.06|1056.06|1059.06|1055.06|34
1621292740000|2021-05-17 23:05:40|1059.61|1055.61|1059.02|1055.02|1059.83|1055.83|1058.97|1054.97|37
1621292750000|2021-05-17 23:05:50|1058.96|1054.96|1058.22|1054.22|1058.96|1054.96|1057.81|1053.81|37
1621292760000|2021-05-17 23:06:00|1058.34|1054.34|1058.12|1054.12|1059.75|1055.75|1058.01|1054.01|35
1621292770000|2021-05-17 23:06:10|1058.02|1054.02|1058.46|1054.46|1058.47|1054.47|1057.62|1053.62|25
1621292780000|2021-05-17 23:06:20|1058.57|1054.57|1057.51|1053.51|1058.69|1054.69|1057.03|1053.03|33
1621292790000|2021-05-17 23:06:30|1057.35|1053.35|1056.49|1052.49|1057.4|1053.4|1056.47|1052.47|32
1621292800000|2021-05-17 23:06:40|1056.5|1052.5|1053.47|1049.47|1056.52|1052.52|1053.36|1049.36|34
1621292810000|2021-05-17 23:06:50|1053.64|1049.64|1054.94|1050.94|1055.8|1051.8|1053.63|1049.63|36
1621292820000|2021-05-17 23:07:00|1055.03|1051.03|1054.56|1050.56|1056.13|1052.13|1054.49|1050.49|36
1621292830000|2021-05-17 23:07:10|1054.14|1050.14|1054.97|1050.97|1054.97|1050.97|1054.09|1050.09|35
1621292840000|2021-05-17 23:07:20|1055.06|1051.06|1055.22|1051.22|1055.75|1051.75|1054.25|1050.25|37
1621292850000|2021-05-17 23:07:30|1055.3|1051.3|1054.52|1050.52|1055.78|1051.78|1054.39|1050.39|31
1621292860000|2021-05-17 23:07:40|1054.57|1050.57|1053.57|1049.57|1054.57|1050.57|1053.41|1049.41|38
1621292870000|2021-05-17 23:07:50|1053.48|1049.48|1052.81|1048.81|1053.56|1049.56|1052.81|1048.81|26
1621292880000|2021-05-17 23:08:00|1052.82|1048.82|1053.11|1049.11|1053.18|1049.18|1052.76|1048.76|30
1621292890000|2021-05-17 23:08:10|1052.88|1048.88|1052.39|1048.39|1053.17|1049.17|1052.39|1048.39|30
1621292900000|2021-05-17 23:08:20|1052.38|1048.38|1051.83|1047.83|1052.38|1048.38|1051.83|1047.83|28
1621292910000|2021-05-17 23:08:30|1051.79|1047.79|1051.78|1047.78|1052.44|1048.44|1051.77|1047.77|38
1621292920000|2021-05-17 23:08:40|1051.77|1047.77|1050.65|1046.65|1051.98|1047.98|1050.65|1046.65|30
1621292930000|2021-05-17 23:08:50|1050.5|1046.5|1050.31|1046.31|1050.77|1046.77|1050.25|1046.25|37
1621292940000|2021-05-17 23:09:00|1050.17|1046.17|1049.51|1045.51|1050.17|1046.17|1049.41|1045.41|37
1621292950000|2021-05-17 23:09:10|1049.35|1045.35|1048.41|1044.41|1049.42|1045.42|1048.27|1044.27|32
1621292960000|2021-05-17 23:09:20|1048.43|1044.43|1047.57|1043.57|1048.68|1044.68|1047.54|1043.54|35
1621292970000|2021-05-17 23:09:30|1047.56|1043.56|1046.18|1042.18|1047.64|1043.64|1046.18|1042.18|31
1621292980000|2021-05-17 23:09:40|1046.35|1042.35|1045.44|1041.44|1047.01|1043.01|1045.41|1041.41|38
1621292990000|2021-05-17 23:09:50|1045.57|1041.57|1044.78|1040.78|1045.72|1041.72|1044.78|1040.78|34
1621293000000|2021-05-17 23:10:00|1044.79|1040.79|1044.95|1040.95|1045.08|1041.08|1044.5|1040.5|34
1621293010000|2021-05-17 23:10:10|1044.94|1040.94|1044.58|1040.58|1044.94|1040.94|1044.36|1040.36|32
1621293020000|2021-05-17 23:10:20|1044.48|1040.48|1043.43|1039.43|1044.48|1040.48|1043.43|1039.43|34
1621293030000|2021-05-17 23:10:30|1043.39|1039.39|1043.94|1039.94|1044.5|1040.5|1043.39|1039.39|38
1621293040000|2021-05-17 23:10:40|1043.9|1039.9|1044.26|1040.26|1044.26|1040.26|1043.55|1039.55|35
1621293050000|2021-05-17 23:10:50|1044.32|1040.32|1044.49|1040.49|1044.51|1040.51|1043.7|1039.7|40
1621293060000|2021-05-17 23:11:00|1044.57|1040.57|1045.33|1041.33|1045.49|1041.49|1044.52|1040.52|34
1621293070000|2021-05-17 23:11:10|1045.52|1041.52|1046.83|1042.83|1047.6|1043.6|1045.52|1041.52|33
1621293080000|2021-05-17 23:11:20|1046.9|1042.9|1044.42|1040.42|1046.9|1042.9|1044.41|1040.41|36
1621293090000|2021-05-17 23:11:30|1044.53|1040.53|1044.03|1040.03|1044.53|1040.53|1044.03|1040.03|36
1621293100000|2021-05-17 23:11:40|1043.9|1039.9|1043.84|1039.84|1044.06|1040.06|1043.78|1039.78|31
1621293110000|2021-05-17 23:11:50|1043.85|1039.85|1043.86|1039.86|1044.09|1040.09|1043.74|1039.74|29
1621293120000|2021-05-17 23:12:00|1043.96|1039.96|1044.26|1040.26|1044.49|1040.49|1043.96|1039.96|25
1621293130000|2021-05-17 23:12:10|1044.3|1040.3|1042.87|1038.87|1044.3|1040.3|1042.84|1038.84|31
1621293140000|2021-05-17 23:12:20|1042.82|1038.82|1042.17|1038.17|1042.82|1038.82|1042.07|1038.07|25
1621293150000|2021-05-17 23:12:30|1042.21|1038.21|1042.34|1038.34|1043.01|1039.01|1042.21|1038.21|25
1621293160000|2021-05-17 23:12:40|1042.31|1038.31|1041.96|1037.96|1042.34|1038.34|1041.74|1037.74|31
1621293170000|2021-05-17 23:12:50|1041.87|1037.87|1041.98|1037.98|1041.98|1037.98|1041.5|1037.5|33
1621293180000|2021-05-17 23:13:00|1041.99|1037.99|1044.69|1040.69|1044.85|1040.85|1041.95|1037.95|34
1621293190000|2021-05-17 23:13:10|1044.67|1040.67|1044.64|1040.64|1044.71|1040.71|1043.95|1039.95|38
1621293200000|2021-05-17 23:13:20|1044.62|1040.62|1044.97|1040.97|1046.04|1042.04|1044.54|1040.54|39
1621293210000|2021-05-17 23:13:30|1044.92|1040.92|1045.32|1041.32|1045.58|1041.58|1044.92|1040.92|36
1621293220000|2021-05-17 23:13:40|1045.3|1041.3|1045.55|1041.55|1045.55|1041.55|1045.11|1041.11|33
1621293230000|2021-05-17 23:13:50|1045.53|1041.53|1044.88|1040.88|1045.53|1041.53|1044.37|1040.37|37
1621293240000|2021-05-17 23:14:00|1045.02|1041.02|1045.9|1041.9|1045.92|1041.92|1045.02|1041.02|32
1621293250000|2021-05-17 23:14:10|1045.95|1041.95|1045.72|1041.72|1045.95|1041.95|1045.53|1041.53|28
1621293260000|2021-05-17 23:14:20|1045.8|1041.8|1045.56|1041.56|1045.85|1041.85|1045.54|1041.54|24
1621293270000|2021-05-17 23:14:30|1045.54|1041.54|1044.8|1040.8|1045.6|1041.6|1044.59|1040.59|35
1621293280000|2021-05-17 23:14:40|1044.79|1040.79|1044.61|1040.61|1044.84|1040.84|1044.25|1040.25|36
1621293290000|2021-05-17 23:14:50|1044.64|1040.64|1047.34|1043.34|1047.74|1043.74|1044.62|1040.62|39
1621293300000|2021-05-17 23:15:00|1047.41|1043.41|1050.36|1046.36|1050.36|1046.36|1047.41|1043.41|28
1621293310000|2021-05-17 23:15:10|1050.34|1046.34|1052|1048|1052.3|1048.3|1050.34|1046.34|24
1621293320000|2021-05-17 23:15:20|1052.21|1048.21|1053.15|1049.15|1054.13|1050.13|1052.03|1048.03|33
1621293330000|2021-05-17 23:15:30|1053.16|1049.16|1053.86|1049.86|1053.96|1049.96|1052.85|1048.85|36
1621293340000|2021-05-17 23:15:40|1053.83|1049.83|1053.09|1049.09|1054.02|1050.02|1053.05|1049.05|35
1621293350000|2021-05-17 23:15:50|1053.05|1049.05|1053.23|1049.23|1053.41|1049.41|1053.05|1049.05|33
1621293360000|2021-05-17 23:16:00|1053.24|1049.24|1053.05|1049.05|1053.3|1049.3|1053.05|1049.05|28
1621293370000|2021-05-17 23:16:10|1053.03|1049.03|1051.1|1047.1|1053.03|1049.03|1051|1047|35
1621293380000|2021-05-17 23:16:20|1050.96|1046.96|1047.82|1043.82|1050.98|1046.98|1047.82|1043.82|36
1621293390000|2021-05-17 23:16:30|1048.03|1044.03|1046.09|1042.09|1048.03|1044.03|1045.88|1041.88|31
1621293400000|2021-05-17 23:16:40|1046.11|1042.11|1047.46|1043.46|1047.73|1043.73|1045.96|1041.96|38
1621293410000|2021-05-17 23:16:50|1047.41|1043.41|1047.07|1043.07|1047.41|1043.41|1046.73|1042.73|35
1621293420000|2021-05-17 23:17:00|1047.03|1043.03|1046.39|1042.39|1047.13|1043.13|1046.39|1042.39|26
1621293430000|2021-05-17 23:17:10|1046.45|1042.45|1048.53|1044.53|1048.53|1044.53|1046.09|1042.09|33
1621293440000|2021-05-17 23:17:20|1048.54|1044.54|1050.8|1046.8|1050.8|1046.8|1048.54|1044.54|35
1621293450000|2021-05-17 23:17:30|1050.89|1046.89|1050.96|1046.96|1051.28|1047.28|1050.64|1046.64|37
1621293460000|2021-05-17 23:17:40|1050.97|1046.97|1051.04|1047.04|1051.07|1047.07|1050.71|1046.71|27
1621293470000|2021-05-17 23:17:50|1051|1047|1050.5|1046.5|1051.01|1047.01|1049.95|1045.95|37
1621293480000|2021-05-17 23:18:00|1050.69|1046.69|1051.9|1047.9|1052.03|1048.03|1050.53|1046.53|38
1621293490000|2021-05-17 23:18:10|1052.19|1048.19|1052.79|1048.79|1052.84|1048.84|1052.15|1048.15|32
1621293500000|2021-05-17 23:18:20|1052.84|1048.84|1053.34|1049.34|1053.59|1049.59|1052.81|1048.81|38
1621293510000|2021-05-17 23:18:30|1053.37|1049.37|1053.78|1049.78|1053.78|1049.78|1052.74|1048.74|38
1621293520000|2021-05-17 23:18:40|1053.85|1049.85|1053.58|1049.58|1053.97|1049.97|1053.58|1049.58|35
1621293530000|2021-05-17 23:18:50|1053.66|1049.66|1052.9|1048.9|1053.68|1049.68|1052.9|1048.9|31
1621293540000|2021-05-17 23:19:00|1052.96|1048.96|1053.09|1049.09|1053.09|1049.09|1051.69|1047.69|37
1621293550000|2021-05-17 23:19:10|1053.12|1049.12|1054.13|1050.13|1054.41|1050.41|1052.99|1048.99|33
1621293560000|2021-05-17 23:19:20|1054.53|1050.53|1055.62|1051.62|1055.67|1051.67|1054.48|1050.48|32
1621293570000|2021-05-17 23:19:30|1055.55|1051.55|1055.39|1051.39|1055.77|1051.77|1055.36|1051.36|36
1621293580000|2021-05-17 23:19:40|1055.4|1051.4|1054.8|1050.8|1055.4|1051.4|1054.71|1050.71|31
1621293590000|2021-05-17 23:19:50|1054.87|1050.87|1055.99|1051.99|1056|1052|1054.87|1050.87|34
1621293600000|2021-05-17 23:20:00|1055.98|1051.98|1057.38|1053.38|1057.41|1053.41|1055.98|1051.98|34
1621293610000|2021-05-17 23:20:10|1057.4|1053.4|1055.88|1051.88|1057.41|1053.41|1055.85|1051.85|27
1621293620000|2021-05-17 23:20:20|1055.92|1051.92|1054.53|1050.53|1055.96|1051.96|1054.53|1050.53|33
1621293630000|2021-05-17 23:20:30|1054.59|1050.59|1055.14|1051.14|1055.38|1051.38|1054.45|1050.45|37
1621293640000|2021-05-17 23:20:40|1055.33|1051.33|1056.66|1052.66|1056.68|1052.68|1055.33|1051.33|36
1621293650000|2021-05-17 23:20:50|1056.71|1052.71|1056.27|1052.27|1056.77|1052.77|1055.94|1051.94|38
1621293660000|2021-05-17 23:21:00|1056.11|1052.11|1056.19|1052.19|1056.37|1052.37|1054.7|1050.7|38
1621293670000|2021-05-17 23:21:10|1056.22|1052.22|1056.38|1052.38|1056.83|1052.83|1056.15|1052.15|39
1621293680000|2021-05-17 23:21:20|1056.35|1052.35|1055.61|1051.61|1056.5|1052.5|1055.61|1051.61|26
1621293690000|2021-05-17 23:21:30|1055.59|1051.59|1056.48|1052.48|1056.48|1052.48|1055.51|1051.51|34
1621293700000|2021-05-17 23:21:40|1056.35|1052.35|1056.26|1052.26|1056.83|1052.83|1056.03|1052.03|34
1621293710000|2021-05-17 23:21:50|1056.27|1052.27|1057.05|1053.05|1058.45|1054.45|1056.27|1052.27|26
1621293720000|2021-05-17 23:22:00|1057.14|1053.14|1057.39|1053.39|1058.26|1054.26|1057|1053|35
1621293730000|2021-05-17 23:22:10|1057.4|1053.4|1058.2|1054.2|1058.28|1054.28|1057.29|1053.29|34
1621293740000|2021-05-17 23:22:20|1058.26|1054.26|1058.63|1054.63|1058.65|1054.65|1057.38|1053.38|37
1621293750000|2021-05-17 23:22:30|1058.54|1054.54|1058.69|1054.69|1058.71|1054.71|1057.85|1053.85|27
1621293760000|2021-05-17 23:22:40|1058.74|1054.74|1059.61|1055.61|1059.86|1055.86|1058.74|1054.74|33
1621293770000|2021-05-17 23:22:50|1059.6|1055.6|1058.9|1054.9|1059.75|1055.75|1058.69|1054.69|32
1621293780000|2021-05-17 23:23:00|1058.88|1054.88|1058.72|1054.72|1058.97|1054.97|1058.26|1054.26|35
1621293790000|2021-05-17 23:23:10|1058.74|1054.74|1058.86|1054.86|1058.91|1054.91|1058.14|1054.14|34
1621293800000|2021-05-17 23:23:20|1058.84|1054.84|1058.94|1054.94|1059.29|1055.29|1058.72|1054.72|34
1621293810000|2021-05-17 23:23:30|1058.99|1054.99|1058.76|1054.76|1059.06|1055.06|1058.56|1054.56|38
1621293820000|2021-05-17 23:23:40|1058.74|1054.74|1058.64|1054.64|1059.39|1055.39|1058.29|1054.29|39
1621293830000|2021-05-17 23:23:50|1058.57|1054.57|1059.56|1055.56|1059.59|1055.59|1058.36|1054.36|35
1621293840000|2021-05-17 23:24:00|1059.62|1055.62|1059.31|1055.31|1059.85|1055.85|1059.29|1055.29|33
1621293850000|2021-05-17 23:24:10|1059.17|1055.17|1058.9|1054.9|1059.26|1055.26|1058.89|1054.89|34
1621293860000|2021-05-17 23:24:20|1058.88|1054.88|1058.55|1054.55|1059.4|1055.4|1058.47|1054.47|36
1621293870000|2021-05-17 23:24:30|1058.63|1054.63|1058.63|1054.63|1058.63|1054.63|1057.82|1053.82|32
1621293880000|2021-05-17 23:24:40|1058.62|1054.62|1059.44|1055.44|1059.93|1055.93|1058.49|1054.49|38
1621293890000|2021-05-17 23:24:50|1059.59|1055.59|1059.24|1055.24|1060.15|1056.15|1058.91|1054.91|35
1621293900000|2021-05-17 23:25:00|1060.07|1056.07|1059.09|1055.09|1060.08|1056.08|1058.92|1054.92|23
1621293910000|2021-05-17 23:25:10|1059.25|1055.25|1060.31|1056.31|1060.9|1056.9|1058.68|1054.68|30
1621293920000|2021-05-17 23:25:20|1060.3|1056.3|1060.3|1056.3|1060.79|1056.79|1059.9|1055.9|35
1621293930000|2021-05-17 23:25:30|1060.37|1056.37|1060.77|1056.77|1060.86|1056.86|1060.33|1056.33|35
1621293940000|2021-05-17 23:25:40|1060.88|1056.88|1060.98|1056.98|1061.56|1057.56|1060.64|1056.64|38
1621293950000|2021-05-17 23:25:50|1060.96|1056.96|1061.06|1057.06|1061.26|1057.26|1060.76|1056.76|37
1621293960000|2021-05-17 23:26:00|1061.13|1057.13|1060.04|1056.04|1061.13|1057.13|1059.82|1055.82|35
1621293970000|2021-05-17 23:26:10|1060.19|1056.19|1060.5|1056.5|1060.58|1056.58|1060.19|1056.19|33
1621293980000|2021-05-17 23:26:20|1060.49|1056.49|1060.23|1056.23|1060.66|1056.66|1060.23|1056.23|37
1621293990000|2021-05-17 23:26:30|1060.39|1056.39|1060.87|1056.87|1061.1|1057.1|1060.34|1056.34|27
1621294000000|2021-05-17 23:26:40|1060.85|1056.85|1061.01|1057.01|1061.04|1057.04|1060.71|1056.71|36
1621294010000|2021-05-17 23:26:50|1061.11|1057.11|1060.73|1056.73|1061.19|1057.19|1060.62|1056.62|29
1621294020000|2021-05-17 23:27:00|1060.74|1056.74|1061.32|1057.32|1061.32|1057.32|1060.74|1056.74|32
1621294030000|2021-05-17 23:27:10|1061.46|1057.46|1062.7|1058.7|1062.81|1058.81|1061.46|1057.46|28
1621294040000|2021-05-17 23:27:20|1062.78|1058.78|1062.62|1058.62|1063.05|1059.05|1062.25|1058.25|34
1621294050000|2021-05-17 23:27:30|1062.69|1058.69|1063.14|1059.14|1063.14|1059.14|1062.15|1058.15|36
1621294060000|2021-05-17 23:27:40|1062.99|1058.99|1064.38|1060.38|1064.38|1060.38|1062.52|1058.52|33
1621294070000|2021-05-17 23:27:50|1064.35|1060.35|1063.81|1059.81|1064.45|1060.45|1063.34|1059.34|31
1621294080000|2021-05-17 23:28:00|1064.15|1060.15|1064.29|1060.29|1064.44|1060.44|1063.74|1059.74|34
1621294090000|2021-05-17 23:28:10|1064.28|1060.28|1064.29|1060.29|1064.45|1060.45|1064.05|1060.05|35
1621294100000|2021-05-17 23:28:20|1064.25|1060.25|1063.68|1059.68|1064.43|1060.43|1063.57|1059.57|37
1621294110000|2021-05-17 23:28:30|1063.72|1059.72|1063.29|1059.29|1063.76|1059.76|1063.19|1059.19|29
1621294120000|2021-05-17 23:28:40|1063.23|1059.23|1062.48|1058.48|1063.29|1059.29|1062.47|1058.47|34
1621294130000|2021-05-17 23:28:50|1062.49|1058.49|1061.49|1057.49|1062.61|1058.61|1061.49|1057.49|38
1621294140000|2021-05-17 23:29:00|1061.47|1057.47|1062.68|1058.68|1062.69|1058.69|1061.35|1057.35|34
1621294150000|2021-05-17 23:29:10|1062.64|1058.64|1061.64|1057.64|1062.67|1058.67|1061.57|1057.57|39
1621294160000|2021-05-17 23:29:20|1061.65|1057.65|1061.02|1057.02|1061.87|1057.87|1061.02|1057.02|29
1621294170000|2021-05-17 23:29:30|1060.9|1056.9|1059.91|1055.91|1060.94|1056.94|1059.82|1055.82|34
1621294180000|2021-05-17 23:29:40|1059.9|1055.9|1060.93|1056.93|1061.25|1057.25|1059.85|1055.85|38
1621294190000|2021-05-17 23:29:50|1060.92|1056.92|1060.51|1056.51|1060.92|1056.92|1060.13|1056.13|37
1621294200000|2021-05-17 23:30:00|1060.43|1056.43|1060.12|1056.12|1060.43|1056.43|1059.74|1055.74|31
1621294210000|2021-05-17 23:30:10|1060.01|1056.01|1059.56|1055.56|1060.01|1056.01|1059.23|1055.23|34
1621294220000|2021-05-17 23:30:20|1059.59|1055.59|1057.47|1053.47|1059.73|1055.73|1057.47|1053.47|37
1621294230000|2021-05-17 23:30:30|1057.8|1053.8|1056.59|1052.59|1058.24|1054.24|1056.56|1052.56|34
1621294240000|2021-05-17 23:30:40|1056.55|1052.55|1056.76|1052.76|1056.89|1052.89|1056.48|1052.48|29
1621294250000|2021-05-17 23:30:50|1056.61|1052.61|1056.74|1052.74|1056.79|1052.79|1056.1|1052.1|36
1621294260000|2021-05-17 23:31:00|1056.75|1052.75|1056.91|1052.91|1057.09|1053.09|1056.46|1052.46|37
1621294270000|2021-05-17 23:31:10|1056.92|1052.92|1057.38|1053.38|1058.71|1054.71|1056.92|1052.92|34
1621294280000|2021-05-17 23:31:20|1057.55|1053.55|1059.13|1055.13|1059.15|1055.15|1057.37|1053.37|34
1621294290000|2021-05-17 23:31:30|1059.14|1055.14|1062.44|1058.44|1062.44|1058.44|1058.64|1054.64|35
1621294300000|2021-05-17 23:31:40|1062.5|1058.5|1062.36|1058.36|1062.69|1058.69|1061.59|1057.59|34
1621294310000|2021-05-17 23:31:50|1062.05|1058.05|1065.44|1061.44|1065.49|1061.49|1061.67|1057.67|29
1621294320000|2021-05-17 23:32:00|1065.48|1061.48|1065.9|1061.9|1065.9|1061.9|1065|1061|22
1621294330000|2021-05-17 23:32:10|1065.71|1061.71|1066.2|1062.2|1066.52|1062.52|1065.7|1061.7|18
1621294340000|2021-05-17 23:32:20|1066.29|1062.29|1065.89|1061.89|1066.68|1062.68|1065.57|1061.57|27
1621294350000|2021-05-17 23:32:30|1066.07|1062.07|1068.94|1064.94|1068.94|1064.94|1065.89|1061.89|25
1621294360000|2021-05-17 23:32:40|1068.92|1064.92|1069.42|1065.42|1069.43|1065.43|1068.92|1064.92|20
1621294370000|2021-05-17 23:32:50|1069.39|1065.39|1068.88|1064.88|1069.43|1065.43|1068.87|1064.87|12
1621294380000|2021-05-17 23:33:00|1068.86|1064.86|1068.86|1064.86|1069.23|1065.23|1068.69|1064.69|23
1621294390000|2021-05-17 23:33:10|1068.77|1064.77|1069.23|1065.23|1069.26|1065.26|1068.77|1064.77|29
1621294400000|2021-05-17 23:33:20|1069.05|1065.05|1070|1066|1070.57|1066.57|1069.05|1065.05|28
1621294410000|2021-05-17 23:33:30|1070.13|1066.13|1072.92|1068.92|1072.92|1068.92|1070.07|1066.07|35
1621294420000|2021-05-17 23:33:40|1072.88|1068.88|1072.83|1068.83|1072.91|1068.91|1072.21|1068.21|30
1621294430000|2021-05-17 23:33:50|1072.78|1068.78|1074.43|1070.43|1074.43|1070.43|1072.74|1068.74|22
1621294440000|2021-05-17 23:34:00|1074.52|1070.52|1073.47|1069.47|1074.92|1070.92|1073.47|1069.47|24
1621294450000|2021-05-17 23:34:10|1073.41|1069.41|1073.89|1069.89|1074.06|1070.06|1073.22|1069.22|32
1621294460000|2021-05-17 23:34:20|1073.88|1069.88|1073.93|1069.93|1074.47|1070.47|1073.84|1069.84|34
1621294470000|2021-05-17 23:34:30|1073.95|1069.95|1074.48|1070.48|1074.49|1070.49|1073.69|1069.69|35
1621294480000|2021-05-17 23:34:40|1074.4|1070.4|1075.3|1071.3|1075.3|1071.3|1074.32|1070.32|37
1621294490000|2021-05-17 23:34:50|1075.22|1071.22|1075.27|1071.27|1075.35|1071.35|1075|1071|33
1621294500000|2021-05-17 23:35:00|1075.19|1071.19|1074.3|1070.3|1075.19|1071.19|1074.16|1070.16|30
1621294510000|2021-05-17 23:35:10|1074.56|1070.56|1074.46|1070.46|1074.56|1070.56|1074.3|1070.3|28
1621294520000|2021-05-17 23:35:20|1074.45|1070.45|1074.34|1070.34|1074.73|1070.73|1074.07|1070.07|33
1621294530000|2021-05-17 23:35:30|1074.26|1070.26|1073.62|1069.62|1074.26|1070.26|1073.33|1069.33|36
1621294540000|2021-05-17 23:35:40|1073.69|1069.69|1073.85|1069.85|1073.97|1069.97|1073.52|1069.52|29
1621294550000|2021-05-17 23:35:50|1073.84|1069.84|1074.82|1070.82|1074.87|1070.87|1073.84|1069.84|31
1621294560000|2021-05-17 23:36:00|1074.76|1070.76|1075.49|1071.49|1075.49|1071.49|1074.66|1070.66|33
1621294570000|2021-05-17 23:36:10|1075.55|1071.55|1075.24|1071.24|1075.88|1071.88|1075.14|1071.14|34
1621294580000|2021-05-17 23:36:20|1075.22|1071.22|1074.63|1070.63|1075.29|1071.29|1074.5|1070.5|28
1621294590000|2021-05-17 23:36:30|1074.59|1070.59|1075.2|1071.2|1075.2|1071.2|1074.45|1070.45|20
1621294600000|2021-05-17 23:36:40|1074.79|1070.79|1074.96|1070.96|1075.64|1071.64|1074.78|1070.78|28
1621294610000|2021-05-17 23:36:50|1075.03|1071.03|1075.23|1071.23|1075.41|1071.41|1075.03|1071.03|23
1621294620000|2021-05-17 23:37:00|1075.24|1071.24|1075.19|1071.19|1075.51|1071.51|1075.19|1071.19|13
1621294630000|2021-05-17 23:37:10|1075.28|1071.28|1075.27|1071.27|1075.34|1071.34|1074.74|1070.74|21
1621294640000|2021-05-17 23:37:20|1075.4|1071.4|1076.03|1072.03|1076.26|1072.26|1075.4|1071.4|20
1621294650000|2021-05-17 23:37:30|1075.94|1071.94|1075.55|1071.55|1076|1072|1074.79|1070.79|26
1621294660000|2021-05-17 23:37:40|1075.33|1071.33|1074.83|1070.83|1075.77|1071.77|1074.83|1070.83|22
1621294670000|2021-05-17 23:37:50|1074.8|1070.8|1073.99|1069.99|1074.8|1070.8|1073.68|1069.68|18
1621294680000|2021-05-17 23:38:00|1074.07|1070.07|1075.91|1071.91|1076.04|1072.04|1074.07|1070.07|25
1621294690000|2021-05-17 23:38:10|1075.9|1071.9|1075.54|1071.54|1076.08|1072.08|1075.4|1071.4|20
1621294700000|2021-05-17 23:38:20|1075.6|1071.6|1076.27|1072.27|1076.36|1072.36|1075.6|1071.6|23
1621294710000|2021-05-17 23:38:30|1076.33|1072.33|1076.4|1072.4|1076.41|1072.41|1075.27|1071.27|26
1621294720000|2021-05-17 23:38:40|1076.38|1072.38|1074.82|1070.82|1076.38|1072.38|1074.79|1070.79|25
1621294730000|2021-05-17 23:38:50|1074.81|1070.81|1074.38|1070.38|1074.81|1070.81|1074.22|1070.22|34
1621294740000|2021-05-17 23:39:00|1074.3|1070.3|1073.91|1069.91|1074.59|1070.59|1073.87|1069.87|27
1621294750000|2021-05-17 23:39:10|1073.9|1069.9|1072.29|1068.29|1073.9|1069.9|1072.29|1068.29|29
1621294760000|2021-05-17 23:39:20|1072.3|1068.3|1073.69|1069.69|1073.73|1069.73|1072.3|1068.3|26
1621294770000|2021-05-17 23:39:30|1073.67|1069.67|1073.57|1069.57|1073.93|1069.93|1073.19|1069.19|29
1621294780000|2021-05-17 23:39:40|1073.59|1069.59|1074.21|1070.21|1074.21|1070.21|1073.52|1069.52|20
1621294790000|2021-05-17 23:39:50|1074.13|1070.13|1073.63|1069.63|1074.13|1070.13|1073.56|1069.56|16
1621294800000|2021-05-17 23:40:00|1073.65|1069.65|1073.93|1069.93|1074.15|1070.15|1073.65|1069.65|18
1621294810000|2021-05-17 23:40:10|1073.68|1069.68|1073.47|1069.47|1073.69|1069.69|1073.1|1069.1|22
1621294820000|2021-05-17 23:40:20|1073.46|1069.46|1072.25|1068.25|1073.46|1069.46|1072.24|1068.24|27
1621294830000|2021-05-17 23:40:30|1072.23|1068.23|1071.99|1067.99|1072.45|1068.45|1071.99|1067.99|20
1621294840000|2021-05-17 23:40:40|1072.03|1068.03|1072.64|1068.64|1072.9|1068.9|1072.03|1068.03|22
1621294850000|2021-05-17 23:40:50|1072.6|1068.6|1072.5|1068.5|1072.94|1068.94|1072.37|1068.37|27
1621294860000|2021-05-17 23:41:00|1072.49|1068.49|1071.68|1067.68|1072.49|1068.49|1071.65|1067.65|24
1621294870000|2021-05-17 23:41:10|1071.65|1067.65|1071.63|1067.63|1071.66|1067.66|1071.5|1067.5|23
1621294880000|2021-05-17 23:41:20|1071.59|1067.59|1071.49|1067.49|1071.59|1067.59|1070.83|1066.83|30
1621294890000|2021-05-17 23:41:30|1071.47|1067.47|1070.49|1066.49|1071.47|1067.47|1070.42|1066.42|18
1621294900000|2021-05-17 23:41:40|1070.4|1066.4|1069.9|1065.9|1070.49|1066.49|1069.9|1065.9|21
1621294910000|2021-05-17 23:41:50|1069.87|1065.87|1070.04|1066.04|1070.07|1066.07|1069.8|1065.8|15
1621294920000|2021-05-17 23:42:00|1070.09|1066.09|1070.19|1066.19|1070.48|1066.48|1069.81|1065.81|21
1621294930000|2021-05-17 23:42:10|1070.41|1066.41|1071.77|1067.77|1072.24|1068.24|1070.41|1066.41|27
1621294940000|2021-05-17 23:42:20|1071.76|1067.76|1071.55|1067.55|1071.76|1067.76|1070.97|1066.97|22
1621294950000|2021-05-17 23:42:30|1071.75|1067.75|1072.26|1068.26|1072.29|1068.29|1071.58|1067.58|21
1621294960000|2021-05-17 23:42:40|1072.28|1068.28|1072.12|1068.12|1072.65|1068.65|1072.11|1068.11|20
1621294970000|2021-05-17 23:42:50|1072.13|1068.13|1071.5|1067.5|1072.29|1068.29|1071.4|1067.4|30
1621294980000|2021-05-17 23:43:00|1071.39|1067.39|1072.38|1068.38|1072.38|1068.38|1071.1|1067.1|29
1621294990000|2021-05-17 23:43:10|1072.36|1068.36|1072.2|1068.2|1072.55|1068.55|1071.85|1067.85|23
1621295000000|2021-05-17 23:43:20|1072.08|1068.08|1072.78|1068.78|1072.78|1068.78|1072.08|1068.08|15
1621295010000|2021-05-17 23:43:30|1072.77|1068.77|1073.39|1069.39|1073.44|1069.44|1072.77|1068.77|26
1621295020000|2021-05-17 23:43:40|1073.42|1069.42|1072.68|1068.68|1073.47|1069.47|1072.67|1068.67|23
1621295030000|2021-05-17 23:43:50|1072.7|1068.7|1073.65|1069.65|1073.73|1069.73|1072.7|1068.7|28
1621295040000|2021-05-17 23:44:00|1073.73|1069.73|1073.55|1069.55|1074.03|1070.03|1073.55|1069.55|18
1621295050000|2021-05-17 23:44:10|1073.73|1069.73|1074.81|1070.81|1075.27|1071.27|1073.73|1069.73|30
1621295060000|2021-05-17 23:44:20|1074.79|1070.79|1074.03|1070.03|1074.79|1070.79|1073.86|1069.86|21
1621295070000|2021-05-17 23:44:30|1074.05|1070.05|1073.43|1069.43|1074.21|1070.21|1073.35|1069.35|29
1621295080000|2021-05-17 23:44:40|1073.38|1069.38|1073.1|1069.1|1073.59|1069.59|1072.97|1068.97|25
1621295090000|2021-05-17 23:44:50|1073.09|1069.09|1072.63|1068.63|1073.2|1069.2|1072.27|1068.27|21
1621295100000|2021-05-17 23:45:00|1072.65|1068.65|1075.34|1071.34|1075.34|1071.34|1072.65|1068.65|30
1621295110000|2021-05-17 23:45:10|1075.36|1071.36|1076.56|1072.56|1077.05|1073.05|1075.35|1071.35|34
1621295120000|2021-05-17 23:45:20|1077.11|1073.11|1076.3|1072.3|1077.15|1073.15|1076.3|1072.3|24
1621295130000|2021-05-17 23:45:30|1076.33|1072.33|1076.11|1072.11|1076.85|1072.85|1075.61|1071.61|24
1621295140000|2021-05-17 23:45:40|1076.16|1072.16|1076.26|1072.26|1076.82|1072.82|1075.85|1071.85|33
1621295150000|2021-05-17 23:45:50|1076.06|1072.06|1075.46|1071.46|1076.26|1072.26|1074.2|1070.2|35
1621295160000|2021-05-17 23:46:00|1075.43|1071.43|1074.61|1070.61|1075.43|1071.43|1074.2|1070.2|27
1621295170000|2021-05-17 23:46:10|1074.41|1070.41|1073.36|1069.36|1075|1071|1072.89|1068.89|25
1621295180000|2021-05-17 23:46:20|1073.74|1069.74|1072.99|1068.99|1073.74|1069.74|1072.98|1068.98|21
1621295190000|2021-05-17 23:46:30|1072.96|1068.96|1072.34|1068.34|1073.05|1069.05|1072.24|1068.24|29
1621295200000|2021-05-17 23:46:40|1072.27|1068.27|1071.91|1067.91|1072.27|1068.27|1071.49|1067.49|20
1621295210000|2021-05-17 23:46:50|1071.89|1067.89|1073.54|1069.54|1073.54|1069.54|1071.89|1067.89|19
1621295220000|2021-05-17 23:47:00|1073.63|1069.63|1073.98|1069.98|1073.98|1069.98|1073.36|1069.36|16
1621295230000|2021-05-17 23:47:10|1074.09|1070.09|1074.09|1070.09|1074.09|1070.09|1073.99|1069.99|5
1621295240000|2021-05-17 23:47:20|1073.99|1069.99|1074.31|1070.31|1074.89|1070.89|1073.99|1069.99|10
1621295250000|2021-05-17 23:47:30|1074.86|1070.86|1074.31|1070.31|1074.86|1070.86|1074.31|1070.31|9
1621295260000|2021-05-17 23:47:40|1074.66|1070.66|1074.31|1070.31|1074.66|1070.66|1074.31|1070.31|9
1621295270000|2021-05-17 23:47:50|1074.47|1070.47|1073.99|1069.99|1074.49|1070.49|1073.92|1069.92|25
1621295280000|2021-05-17 23:48:00|1073.82|1069.82|1075.24|1071.24|1075.44|1071.44|1073.82|1069.82|26
1621295290000|2021-05-17 23:48:10|1075.16|1071.16|1075.09|1071.09|1075.21|1071.21|1074.84|1070.84|22
1621295300000|2021-05-17 23:48:20|1074.78|1070.78|1074.81|1070.81|1075.04|1071.04|1074.32|1070.32|25
1621295310000|2021-05-17 23:48:30|1074.64|1070.64|1074.55|1070.55|1074.9|1070.9|1074.49|1070.49|19
1621295320000|2021-05-17 23:48:40|1074.57|1070.57|1075|1071|1075.2|1071.2|1074.57|1070.57|21
1621295330000|2021-05-17 23:48:50|1075.19|1071.19|1074.82|1070.82|1075.19|1071.19|1074.7|1070.7|16
1621295340000|2021-05-17 23:49:00|1074.77|1070.77|1075.02|1071.02|1075.12|1071.12|1074.63|1070.63|18
1621295350000|2021-05-17 23:49:10|1075.01|1071.01|1074.52|1070.52|1075.01|1071.01|1074.5|1070.5|21
1621295360000|2021-05-17 23:49:20|1074.57|1070.57|1074.44|1070.44|1075.05|1071.05|1074.42|1070.42|29
1621295370000|2021-05-17 23:49:30|1074.43|1070.43|1075.63|1071.63|1075.63|1071.63|1074.43|1070.43|18
1621295380000|2021-05-17 23:49:40|1075.61|1071.61|1075.27|1071.27|1075.64|1071.64|1074.81|1070.81|27
1621295390000|2021-05-17 23:49:50|1075.3|1071.3|1075.55|1071.55|1075.81|1071.81|1075.25|1071.25|23
1621295400000|2021-05-17 23:50:00|1075.53|1071.53|1074.57|1070.57|1075.53|1071.53|1074.57|1070.57|21
1621295410000|2021-05-17 23:50:10|1074.59|1070.59|1073.68|1069.68|1074.67|1070.67|1073.4|1069.4|20
1621295420000|2021-05-17 23:50:20|1073.47|1069.47|1073.53|1069.53|1073.76|1069.76|1072.69|1068.69|22
1621295430000|2021-05-17 23:50:30|1073.18|1069.18|1073.97|1069.97|1073.97|1069.97|1073.15|1069.15|13
1621295440000|2021-05-17 23:50:40|1073.98|1069.98|1073.3|1069.3|1074.14|1070.14|1073.28|1069.28|24
1621295450000|2021-05-17 23:50:50|1073.35|1069.35|1073.35|1069.35|1073.35|1069.35|1073.05|1069.05|15
1621295460000|2021-05-17 23:51:00|1072.63|1068.63|1072.66|1068.66|1072.66|1068.66|1072.63|1068.63|2
1621295470000|2021-05-17 23:51:10|1072.7|1068.7|1071.74|1067.74|1072.79|1068.79|1071.73|1067.73|22
1621295480000|2021-05-17 23:51:20|1071.7|1067.7|1071.66|1067.66|1072.59|1068.59|1071.66|1067.66|24
1621295490000|2021-05-17 23:51:30|1071.63|1067.63|1070.76|1066.76|1071.93|1067.93|1070.76|1066.76|27
1621295500000|2021-05-17 23:51:40|1071.09|1067.09|1070.56|1066.56|1071.25|1067.25|1070.56|1066.56|31
1621295510000|2021-05-17 23:51:50|1070.74|1066.74|1070.67|1066.67|1070.82|1066.82|1070.44|1066.44|19
1621295520000|2021-05-17 23:52:00|1070.74|1066.74|1071.03|1067.03|1071.1|1067.1|1070.67|1066.67|30
1621295530000|2021-05-17 23:52:10|1070.75|1066.75|1069.55|1065.55|1071.22|1067.22|1069.51|1065.51|38
1621295540000|2021-05-17 23:52:20|1069.53|1065.53|1069.5|1065.5|1069.53|1065.53|1068.09|1064.09|26
1621295550000|2021-05-17 23:52:30|1068.2|1064.2|1068.33|1064.33|1068.66|1064.66|1067.87|1063.87|25
1621295560000|2021-05-17 23:52:40|1067.98|1063.98|1068.16|1064.16|1068.33|1064.33|1067.63|1063.63|31
1621295570000|2021-05-17 23:52:50|1068.08|1064.08|1067.76|1063.76|1068.4|1064.4|1067.69|1063.69|29
1621295580000|2021-05-17 23:53:00|1067.83|1063.83|1068.2|1064.2|1068.48|1064.48|1067.38|1063.38|35
1621295590000|2021-05-17 23:53:10|1068.25|1064.25|1068.95|1064.95|1069.26|1065.26|1068.21|1064.21|21
1621295600000|2021-05-17 23:53:20|1069.2|1065.2|1068.25|1064.25|1069.2|1065.2|1068.25|1064.25|27
1621295610000|2021-05-17 23:53:30|1068.24|1064.24|1067.46|1063.46|1068.3|1064.3|1067.2|1063.2|26
1621295620000|2021-05-17 23:53:40|1067.44|1063.44|1067.94|1063.94|1068.19|1064.19|1067.3|1063.3|26
1621295630000|2021-05-17 23:53:50|1068.15|1064.15|1068.79|1064.79|1068.79|1064.79|1067.77|1063.77|27
1621295640000|2021-05-17 23:54:00|1068.77|1064.77|1069.76|1065.76|1069.76|1065.76|1068.71|1064.71|23
1621295650000|2021-05-17 23:54:10|1069.41|1065.41|1072.55|1068.55|1072.55|1068.55|1069.41|1065.41|28
1621295660000|2021-05-17 23:54:20|1072.32|1068.32|1072.13|1068.13|1072.91|1068.91|1070.97|1066.97|20
1621295670000|2021-05-17 23:54:30|1072.55|1068.55|1072.21|1068.21|1072.89|1068.89|1072|1068|25
1621295680000|2021-05-17 23:54:40|1072.22|1068.22|1071.04|1067.04|1072.8|1068.8|1071.04|1067.04|28
1621295690000|2021-05-17 23:54:50|1071.03|1067.03|1070.43|1066.43|1071.09|1067.09|1070.38|1066.38|18
1621295700000|2021-05-17 23:55:00|1070.38|1066.38|1071.68|1067.68|1071.71|1067.71|1070.38|1066.38|22
1621295710000|2021-05-17 23:55:10|1071.55|1067.55|1071.22|1067.22|1071.69|1067.69|1071.22|1067.22|16
1621295720000|2021-05-17 23:55:20|1071.26|1067.26|1071.12|1067.12|1071.26|1067.26|1070.8|1066.8|16
1621295730000|2021-05-17 23:55:30|1071.01|1067.01|1070.39|1066.39|1071.13|1067.13|1070.39|1066.39|18
1621295740000|2021-05-17 23:55:40|1070.44|1066.44|1070.63|1066.63|1070.75|1066.75|1070.26|1066.26|11
1621295750000|2021-05-17 23:55:50|1070.74|1066.74|1068.91|1064.91|1070.8|1066.8|1068.91|1064.91|25
1621295760000|2021-05-17 23:56:00|1069.01|1065.01|1067.38|1063.38|1069.01|1065.01|1067.38|1063.38|19
1621295770000|2021-05-17 23:56:10|1067.42|1063.42|1067.17|1063.17|1067.75|1063.75|1066.98|1062.98|22
1621295780000|2021-05-17 23:56:20|1066.72|1062.72|1066.34|1062.34|1066.72|1062.72|1066.32|1062.32|7
1621295790000|2021-05-17 23:56:30|1066.32|1062.32|1066.15|1062.15|1066.46|1062.46|1066.15|1062.15|10
1621295800000|2021-05-17 23:56:40|1065.37|1061.37|1065.05|1061.05|1065.37|1061.37|1065.05|1061.05|6
1621295810000|2021-05-17 23:56:50|1064.44|1060.44|1063.91|1059.91|1064.48|1060.48|1063.91|1059.91|24
1621295820000|2021-05-17 23:57:00|1063.89|1059.89|1064.41|1060.41|1064.41|1060.41|1063.37|1059.37|20
1621295830000|2021-05-17 23:57:10|1064.42|1060.42|1064.8|1060.8|1065.14|1061.14|1064.41|1060.41|15
1621295840000|2021-05-17 23:57:20|1064.81|1060.81|1066.06|1062.06|1066.26|1062.26|1064.74|1060.74|21
1621295850000|2021-05-17 23:57:30|1066.13|1062.13|1065.93|1061.93|1066.58|1062.58|1065.82|1061.82|25
1621295860000|2021-05-17 23:57:40|1065.85|1061.85|1064.83|1060.83|1065.85|1061.85|1064.7|1060.7|26
1621295870000|2021-05-17 23:57:50|1064.8|1060.8|1064.78|1060.78|1065.12|1061.12|1064.7|1060.7|24
1621295880000|2021-05-17 23:58:00|1064.77|1060.77|1066.03|1062.03|1066.03|1062.03|1064.73|1060.73|26
1621295890000|2021-05-17 23:58:10|1066.07|1062.07|1066.55|1062.55|1066.55|1062.55|1065.84|1061.84|26
1621295900000|2021-05-17 23:58:20|1066.52|1062.52|1068.35|1064.35|1068.35|1064.35|1066.52|1062.52|23
1621295910000|2021-05-17 23:58:30|1068.51|1064.51|1069.59|1065.59|1069.59|1065.59|1068.51|1064.51|19
1621295920000|2021-05-17 23:58:40|1069.85|1065.85|1070.24|1066.24|1070.24|1066.24|1069.85|1065.85|7
1621295930000|2021-05-17 23:58:50|1070.07|1066.07|1070.22|1066.22|1070.22|1066.22|1069.53|1065.53|12
1621295940000|2021-05-17 23:59:00|1069.98|1065.98|1070.05|1066.05|1070.09|1066.09|1069.46|1065.46|12
1621295950000|2021-05-17 23:59:10|1069.94|1065.94|1069.95|1065.95|1069.95|1065.95|1069.94|1065.94|4
1621295960000|2021-05-17 23:59:20|1069.96|1065.96|1070.92|1066.92|1070.92|1066.92|1068.69|1064.69|16
1621295970000|2021-05-17 23:59:30|1070.52|1066.52|1071.16|1067.16|1071.65|1067.65|1070.38|1066.38|13
1621295980000|2021-05-17 23:59:40|1071.18|1067.18|1071.1|1067.1|1071.27|1067.27|1071.01|1067.01|22
1621295990000|2021-05-17 23:59:50|1071.11|1067.11|1071.32|1067.32|1071.32|1067.32|1070.24|1066.24|28
1621296000000|2021-05-18 00:00:00|1071.37|1067.37|1071.71|1067.71|1071.71|1067.71|1071.29|1067.29|17
1621296010000|2021-05-18 00:00:10|1071.79|1067.79|1071.6|1067.6|1071.79|1067.79|1071.45|1067.45|20
1621296020000|2021-05-18 00:00:20|1071.69|1067.69|1072.01|1068.01|1072.07|1068.07|1071.64|1067.64|26
1621296030000|2021-05-18 00:00:30|1072.09|1068.09|1072.6|1068.6|1072.6|1068.6|1072.09|1068.09|5
1621296040000|2021-05-18 00:00:40|1072.48|1068.48|1073.67|1069.67|1073.67|1069.67|1072.48|1068.48|9
1621296050000|2021-05-18 00:00:50|1073.55|1069.55|1074.12|1070.12|1074.12|1070.12|1073.52|1069.52|11
1621296060000|2021-05-18 00:01:00|1074.16|1070.16|1074.16|1070.16|1074.25|1070.25|1074.12|1070.12|13
1621296070000|2021-05-18 00:01:10|1074.18|1070.18|1073.45|1069.45|1074.18|1070.18|1073.41|1069.41|21
1621296080000|2021-05-18 00:01:20|1073.46|1069.46|1072.13|1068.13|1073.58|1069.58|1072.13|1068.13|17
1621296090000|2021-05-18 00:01:30|1072.12|1068.12|1073.39|1069.39|1073.48|1069.48|1071.78|1067.78|26
1621296100000|2021-05-18 00:01:40|1073.48|1069.48|1070.95|1066.95|1073.48|1069.48|1070.95|1066.95|30
1621296110000|2021-05-18 00:01:50|1070.94|1066.94|1068.99|1064.99|1070.94|1066.94|1068.96|1064.96|24
1621296120000|2021-05-18 00:02:00|1069|1065|1068.22|1064.22|1069|1065|1067.73|1063.73|14
1621296130000|2021-05-18 00:02:10|1067.22|1063.22|1068.22|1064.22|1068.22|1064.22|1066.41|1062.41|10
1621296140000|2021-05-18 00:02:20|1066.51|1062.51|1058.09|1054.09|1068.22|1064.22|1058.09|1054.09|15
1621296150000|2021-05-18 00:02:30|1057.99|1053.99|1058.72|1054.72|1059.18|1055.18|1057.9|1053.9|31
1621296160000|2021-05-18 00:02:40|1058.82|1054.82|1059.07|1055.07|1059.85|1055.85|1058.82|1054.82|31
1621296170000|2021-05-18 00:02:50|1059.15|1055.15|1056.88|1052.88|1059.16|1055.16|1056.75|1052.75|34
1621296180000|2021-05-18 00:03:00|1056.96|1052.96|1054.99|1050.99|1056.99|1052.99|1054.99|1050.99|35
1621296190000|2021-05-18 00:03:10|1054.71|1050.71|1056.06|1052.06|1057.29|1053.29|1054.36|1050.36|32
1621296200000|2021-05-18 00:03:20|1055.96|1051.96|1056.17|1052.17|1057.26|1053.26|1055.65|1051.65|27
1621296210000|2021-05-18 00:03:30|1056.36|1052.36|1057.55|1053.55|1057.58|1053.58|1056.32|1052.32|31
1621296220000|2021-05-18 00:03:40|1057.42|1053.42|1058.35|1054.35|1058.7|1054.7|1057.05|1053.05|31
1621296230000|2021-05-18 00:03:50|1058.19|1054.19|1058.41|1054.41|1058.41|1054.41|1057.05|1053.05|22
1621296240000|2021-05-18 00:04:00|1058.27|1054.27|1061.16|1057.16|1061.62|1057.62|1058.27|1054.27|30
1621296250000|2021-05-18 00:04:10|1061.04|1057.04|1067.82|1063.82|1068.03|1064.03|1059.66|1055.66|24
1621296260000|2021-05-18 00:04:20|1067.96|1063.96|1068.43|1064.43|1068.43|1064.43|1065.93|1061.93|29
1621296270000|2021-05-18 00:04:30|1068.42|1064.42|1068.4|1064.4|1070.42|1066.42|1068.16|1064.16|26
1621296280000|2021-05-18 00:04:40|1068.42|1064.42|1066.75|1062.75|1068.45|1064.45|1066.74|1062.74|26
1621296290000|2021-05-18 00:04:50|1066.94|1062.94|1068.06|1064.06|1068.54|1064.54|1066.81|1062.81|27
1621296300000|2021-05-18 00:05:00|1068.56|1064.56|1071.06|1067.06|1071.06|1067.06|1068.56|1064.56|28
1621296310000|2021-05-18 00:05:10|1071.17|1067.17|1069.11|1065.11|1072.45|1068.45|1069.11|1065.11|24
1621296320000|2021-05-18 00:05:20|1072.74|1068.74|1072.8|1068.8|1073.31|1069.31|1072.6|1068.6|10
1621296330000|2021-05-18 00:05:30|1073.1|1069.1|1077.42|1073.42|1077.42|1073.42|1073.1|1069.1|11
1621296340000|2021-05-18 00:05:40|1077.63|1073.63|1079.18|1075.18|1079.19|1075.19|1077.34|1073.34|12
1621296350000|2021-05-18 00:05:50|1079.1|1075.1|1079.41|1075.41|1079.6|1075.6|1079.09|1075.09|21
1621296360000|2021-05-18 00:06:00|1079.42|1075.42|1079.8|1075.8|1079.8|1075.8|1079.36|1075.36|22
1621296370000|2021-05-18 00:06:10|1079.85|1075.85|1082.42|1078.42|1082.54|1078.54|1079.51|1075.51|22
1621296380000|2021-05-18 00:06:20|1082.47|1078.47|1083.97|1079.97|1083.97|1079.97|1082.01|1078.01|26
1621296390000|2021-05-18 00:06:30|1083.92|1079.92|1081.87|1077.87|1084.44|1080.44|1081.62|1077.62|34
1621296400000|2021-05-18 00:06:40|1081.95|1077.95|1083.66|1079.66|1083.79|1079.79|1081.88|1077.88|23
1621296410000|2021-05-18 00:06:50|1083.72|1079.72|1082.86|1078.86|1084.93|1080.93|1082.86|1078.86|25
1621296420000|2021-05-18 00:07:00|1082.78|1078.78|1083.63|1079.63|1083.79|1079.79|1082.78|1078.78|23
1621296430000|2021-05-18 00:07:10|1083.58|1079.58|1085.09|1081.09|1085.72|1081.72|1083.58|1079.58|32
1621296440000|2021-05-18 00:07:20|1085.03|1081.03|1083.45|1079.45|1085.03|1081.03|1083.45|1079.45|27
1621296450000|2021-05-18 00:07:30|1083.48|1079.48|1083.43|1079.43|1083.66|1079.66|1082.56|1078.56|31
1621296460000|2021-05-18 00:07:40|1083.4|1079.4|1085.07|1081.07|1085.09|1081.09|1083.39|1079.39|22
1621296470000|2021-05-18 00:07:50|1084.95|1080.95|1084.55|1080.55|1085.28|1081.28|1084.46|1080.46|25
1621296480000|2021-05-18 00:08:00|1084.57|1080.57|1085.79|1081.79|1085.93|1081.93|1084.52|1080.52|23
1621296490000|2021-05-18 00:08:10|1085.74|1081.74|1082.99|1078.99|1085.74|1081.74|1082.99|1078.99|29
1621296500000|2021-05-18 00:08:20|1082.91|1078.91|1083.1|1079.1|1083.1|1079.1|1082.42|1078.42|31
1621296510000|2021-05-18 00:08:30|1083.38|1079.38|1084.91|1080.91|1084.94|1080.94|1083.38|1079.38|21
1621296520000|2021-05-18 00:08:40|1085.56|1081.56|1087.35|1083.35|1087.43|1083.43|1085.31|1081.31|29
1621296530000|2021-05-18 00:08:50|1087.31|1083.31|1085.68|1081.68|1088.21|1084.21|1085.68|1081.68|24
1621296540000|2021-05-18 00:09:00|1085.67|1081.67|1085.08|1081.08|1085.77|1081.77|1084.44|1080.44|33
1621296550000|2021-05-18 00:09:10|1085.42|1081.42|1084.97|1080.97|1086.34|1082.34|1084.97|1080.97|31
1621296560000|2021-05-18 00:09:20|1084.94|1080.94|1086.33|1082.33|1086.33|1082.33|1084.67|1080.67|26
1621296570000|2021-05-18 00:09:30|1086.57|1082.57|1085.9|1081.9|1087.05|1083.05|1085.81|1081.81|29
1621296580000|2021-05-18 00:09:40|1085.72|1081.72|1086.24|1082.24|1086.3|1082.3|1084.93|1080.93|31
1621296590000|2021-05-18 00:09:50|1086.12|1082.12|1085.72|1081.72|1086.83|1082.83|1085.58|1081.58|26
1621296600000|2021-05-18 00:10:00|1085.73|1081.73|1085.31|1081.31|1085.81|1081.81|1085.14|1081.14|29
1621296610000|2021-05-18 00:10:10|1085.29|1081.29|1084.02|1080.02|1085.29|1081.29|1084.02|1080.02|26
1621296620000|2021-05-18 00:10:20|1084.27|1080.27|1084.17|1080.17|1084.27|1080.27|1083.55|1079.55|22
1621296630000|2021-05-18 00:10:30|1084.16|1080.16|1083.86|1079.86|1085.2|1081.2|1083.86|1079.86|35
1621296640000|2021-05-18 00:10:40|1083.91|1079.91|1084.07|1080.07|1084.26|1080.26|1083.91|1079.91|24
1621296650000|2021-05-18 00:10:50|1084.08|1080.08|1083.75|1079.75|1084.2|1080.2|1083.73|1079.73|22
1621296660000|2021-05-18 00:11:00|1083.74|1079.74|1083.84|1079.84|1083.86|1079.86|1083.73|1079.73|12
1621296670000|2021-05-18 00:11:10|1083.92|1079.92|1083.73|1079.73|1083.92|1079.92|1083.49|1079.49|21
1621296680000|2021-05-18 00:11:20|1083.54|1079.54|1082.81|1078.81|1083.8|1079.8|1082.8|1078.8|19
1621296690000|2021-05-18 00:11:30|1082.88|1078.88|1082.28|1078.28|1083.24|1079.24|1081.95|1077.95|30
1621296700000|2021-05-18 00:11:40|1082.56|1078.56|1080.74|1076.74|1082.77|1078.77|1080.74|1076.74|27
1621296710000|2021-05-18 00:11:50|1080.79|1076.79|1080.52|1076.52|1080.79|1076.79|1080.52|1076.52|23
1621296720000|2021-05-18 00:12:00|1080.66|1076.66|1080.15|1076.15|1080.78|1076.78|1080.15|1076.15|20
1621296730000|2021-05-18 00:12:10|1080.4|1076.4|1078.56|1074.56|1080.4|1076.4|1078.56|1074.56|15
1621296740000|2021-05-18 00:12:20|1078.22|1074.22|1078.44|1074.44|1078.6|1074.6|1078.22|1074.22|27
1621296750000|2021-05-18 00:12:30|1078.74|1074.74|1078.03|1074.03|1078.84|1074.84|1077.98|1073.98|19
1621296760000|2021-05-18 00:12:40|1078.18|1074.18|1078.6|1074.6|1079.46|1075.46|1078.18|1074.18|30
1621296770000|2021-05-18 00:12:50|1078.56|1074.56|1079.97|1075.97|1080.05|1076.05|1078.56|1074.56|29
1621296780000|2021-05-18 00:13:00|1080.08|1076.08|1079.02|1075.02|1080.08|1076.08|1078.83|1074.83|24
1621296790000|2021-05-18 00:13:10|1079.03|1075.03|1078.05|1074.05|1079.37|1075.37|1077.97|1073.97|26
1621296800000|2021-05-18 00:13:20|1077.94|1073.94|1077.68|1073.68|1078.05|1074.05|1077.57|1073.57|15
1621296810000|2021-05-18 00:13:30|1077.79|1073.79|1077.41|1073.41|1078.05|1074.05|1077.41|1073.41|13
1621296820000|2021-05-18 00:13:40|1076.82|1072.82|1075.75|1071.75|1076.87|1072.87|1075.68|1071.68|12
1621296830000|2021-05-18 00:13:50|1075.64|1071.64|1075.45|1071.45|1075.8|1071.8|1075.38|1071.38|24
1621296840000|2021-05-18 00:14:00|1075.49|1071.49|1077.82|1073.82|1077.82|1073.82|1075.49|1071.49|23
1621296850000|2021-05-18 00:14:10|1077.7|1073.7|1080.85|1076.85|1080.87|1076.87|1076.84|1072.84|33
1621296860000|2021-05-18 00:14:20|1080.76|1076.76|1083.99|1079.99|1084.08|1080.08|1080.76|1076.76|32
1621296870000|2021-05-18 00:14:30|1084.11|1080.11|1083.4|1079.4|1084.17|1080.17|1082.63|1078.63|23
1621296880000|2021-05-18 00:14:40|1083.24|1079.24|1082.73|1078.73|1083.69|1079.69|1081.56|1077.56|33
1621296890000|2021-05-18 00:14:50|1082.68|1078.68|1082.03|1078.03|1082.68|1078.68|1082.03|1078.03|26
1621296900000|2021-05-18 00:15:00|1081.97|1077.97|1079.98|1075.98|1081.97|1077.97|1079.95|1075.95|21
1621296910000|2021-05-18 00:15:10|1080|1076|1080.38|1076.38|1080.53|1076.53|1079.87|1075.87|28
1621296920000|2021-05-18 00:15:20|1080.37|1076.37|1080.37|1076.37|1081.5|1077.5|1080.37|1076.37|24
1621296930000|2021-05-18 00:15:30|1080.39|1076.39|1082.28|1078.28|1082.5|1078.5|1080.39|1076.39|33
1621296940000|2021-05-18 00:15:40|1082.31|1078.31|1085.4|1081.4|1085.4|1081.4|1082.31|1078.31|32
1621296950000|2021-05-18 00:15:50|1085.57|1081.57|1086.3|1082.3|1086.57|1082.57|1085.57|1081.57|35
1621296960000|2021-05-18 00:16:00|1086.35|1082.35|1086.86|1082.86|1086.86|1082.86|1086.24|1082.24|23
1621296970000|2021-05-18 00:16:10|1086.87|1082.87|1086.29|1082.29|1087.18|1083.18|1085.06|1081.06|31
1621296980000|2021-05-18 00:16:20|1086.04|1082.04|1086.31|1082.31|1087.2|1083.2|1086.01|1082.01|34
1621296990000|2021-05-18 00:16:30|1086.32|1082.32|1086.01|1082.01|1086.86|1082.86|1086|1082|26
1621297000000|2021-05-18 00:16:40|1086.04|1082.04|1087.03|1083.03|1087.03|1083.03|1085.79|1081.79|33
1621297010000|2021-05-18 00:16:50|1087.01|1083.01|1086.91|1082.91|1087.52|1083.52|1086.76|1082.76|33
1621297020000|2021-05-18 00:17:00|1086.9|1082.9|1085.43|1081.43|1086.9|1082.9|1085.18|1081.18|33
1621297030000|2021-05-18 00:17:10|1085.59|1081.59|1087.7|1083.7|1087.7|1083.7|1085.59|1081.59|34
1621297040000|2021-05-18 00:17:20|1087.99|1083.99|1087.42|1083.42|1088.11|1084.11|1086.67|1082.67|31
1621297050000|2021-05-18 00:17:30|1087.46|1083.46|1088.04|1084.04|1088.18|1084.18|1087.46|1083.46|26
1621297060000|2021-05-18 00:17:40|1088.05|1084.05|1088.01|1084.01|1088.44|1084.44|1087.45|1083.45|32
1621297070000|2021-05-18 00:17:50|1088.02|1084.02|1088.22|1084.22|1088.75|1084.75|1088.02|1084.02|23
1621297080000|2021-05-18 00:18:00|1088.14|1084.14|1087.66|1083.66|1088.28|1084.28|1087.07|1083.07|31
1621297090000|2021-05-18 00:18:10|1087.65|1083.65|1088.87|1084.87|1088.87|1084.87|1087.5|1083.5|31
1621297100000|2021-05-18 00:18:20|1088.93|1084.93|1089.27|1085.27|1089.31|1085.31|1088.83|1084.83|29
1621297110000|2021-05-18 00:18:30|1089.35|1085.35|1089.09|1085.09|1089.38|1085.38|1088.88|1084.88|19
1621297120000|2021-05-18 00:18:40|1089|1085|1093.51|1089.51|1093.51|1089.51|1089|1085|34
1621297130000|2021-05-18 00:18:50|1093.52|1089.52|1093.27|1089.27|1093.88|1089.88|1092.6|1088.6|32
1621297140000|2021-05-18 00:19:00|1093.61|1089.61|1092.79|1088.79|1093.71|1089.71|1092.79|1088.79|25
1621297150000|2021-05-18 00:19:10|1092.82|1088.82|1091.18|1087.18|1092.82|1088.82|1091.13|1087.13|28
1621297160000|2021-05-18 00:19:20|1091.17|1087.17|1091.32|1087.32|1091.36|1087.36|1090.78|1086.78|25
1621297170000|2021-05-18 00:19:30|1091.3|1087.3|1092.26|1088.26|1092.55|1088.55|1090.59|1086.59|30
1621297180000|2021-05-18 00:19:40|1092.51|1088.51|1092.88|1088.88|1092.88|1088.88|1092.27|1088.27|26
1621297190000|2021-05-18 00:19:50|1092.98|1088.98|1094.47|1090.47|1094.47|1090.47|1092.98|1088.98|24
1621297200000|2021-05-18 00:20:00|1094.48|1090.48|1095.08|1091.08|1095.08|1091.08|1094.2|1090.2|20
1621297210000|2021-05-18 00:20:10|1095.07|1091.07|1094.17|1090.17|1095.2|1091.2|1094.05|1090.05|24
1621297220000|2021-05-18 00:20:20|1094.21|1090.21|1092.7|1088.7|1094.21|1090.21|1092.5|1088.5|20
1621297230000|2021-05-18 00:20:30|1092.68|1088.68|1090.65|1086.65|1092.7|1088.7|1090.65|1086.65|26
1621297240000|2021-05-18 00:20:40|1090.64|1086.64|1092.37|1088.37|1092.4|1088.4|1090.64|1086.64|23
1621297250000|2021-05-18 00:20:50|1092.28|1088.28|1093.13|1089.13|1093.13|1089.13|1091.97|1087.97|18
1621297260000|2021-05-18 00:21:00|1093.29|1089.29|1092.55|1088.55|1093.81|1089.81|1092.55|1088.55|27
1621297270000|2021-05-18 00:21:10|1092.37|1088.37|1092.17|1088.17|1092.39|1088.39|1092.05|1088.05|25
1621297280000|2021-05-18 00:21:20|1092.18|1088.18|1092.12|1088.12|1092.79|1088.79|1092.06|1088.06|22
1621297290000|2021-05-18 00:21:30|1092.14|1088.14|1091.74|1087.74|1092.14|1088.14|1091.74|1087.74|19
1621297300000|2021-05-18 00:21:40|1091.79|1087.79|1093.25|1089.25|1093.46|1089.46|1091.79|1087.79|32
1621297310000|2021-05-18 00:21:50|1093.2|1089.2|1092.56|1088.56|1093.2|1089.2|1092.48|1088.48|23
1621297320000|2021-05-18 00:22:00|1092.44|1088.44|1091.45|1087.45|1092.44|1088.44|1091.45|1087.45|18
1621297330000|2021-05-18 00:22:10|1091.42|1087.42|1090.35|1086.35|1092.13|1088.13|1090.35|1086.35|7
1621297340000|2021-05-18 00:22:20|1089.19|1085.19|1090.16|1086.16|1090.16|1086.16|1089.14|1085.14|6
1621297350000|2021-05-18 00:22:30|1090.28|1086.28|1090.48|1086.48|1090.63|1086.63|1088.83|1084.83|15
1621297360000|2021-05-18 00:22:40|1090.78|1086.78|1092.3|1088.3|1092.86|1088.86|1090.77|1086.77|30
1621297370000|2021-05-18 00:22:50|1092.39|1088.39|1091.02|1087.02|1092.39|1088.39|1090.51|1086.51|28
1621297380000|2021-05-18 00:23:00|1090.95|1086.95|1091.04|1087.04|1091.44|1087.44|1090.73|1086.73|23
1621297390000|2021-05-18 00:23:10|1091.05|1087.05|1090.46|1086.46|1091.12|1087.12|1089.66|1085.66|30
1621297400000|2021-05-18 00:23:20|1090.35|1086.35|1090.24|1086.24|1090.51|1086.51|1090.05|1086.05|15
1621297410000|2021-05-18 00:23:30|1090.31|1086.31|1089.38|1085.38|1090.51|1086.51|1089.38|1085.38|16
1621297420000|2021-05-18 00:23:40|1089.25|1085.25|1091.77|1087.77|1091.77|1087.77|1089.18|1085.18|32
1621297430000|2021-05-18 00:23:50|1091.39|1087.39|1092.32|1088.32|1093.01|1089.01|1091.39|1087.39|30
1621297440000|2021-05-18 00:24:00|1092.45|1088.45|1091.01|1087.01|1092.58|1088.58|1090.81|1086.81|24
1621297450000|2021-05-18 00:24:10|1090.99|1086.99|1092.8|1088.8|1092.92|1088.92|1090.99|1086.99|34
1621297460000|2021-05-18 00:24:20|1092.82|1088.82|1094.52|1090.52|1094.52|1090.52|1092.82|1088.82|25
1621297470000|2021-05-18 00:24:30|1094.48|1090.48|1093.2|1089.2|1094.48|1090.48|1093.05|1089.05|22
1621297480000|2021-05-18 00:24:40|1093.23|1089.23|1093.32|1089.32|1094.17|1090.17|1093.11|1089.11|33
1621297490000|2021-05-18 00:24:50|1093.46|1089.46|1094.41|1090.41|1094.49|1090.49|1093.46|1089.46|31
1621297500000|2021-05-18 00:25:00|1094.42|1090.42|1094.16|1090.16|1094.42|1090.42|1094.03|1090.03|17
1621297510000|2021-05-18 00:25:10|1094.22|1090.22|1093.94|1089.94|1094.46|1090.46|1093.91|1089.91|29
1621297520000|2021-05-18 00:25:20|1094.07|1090.07|1092.92|1088.92|1094.08|1090.08|1092.88|1088.88|27
1621297530000|2021-05-18 00:25:30|1092.89|1088.89|1093.52|1089.52|1093.62|1089.62|1092.77|1088.77|30
1621297540000|2021-05-18 00:25:40|1093.76|1089.76|1094.2|1090.2|1094.23|1090.23|1093.74|1089.74|27
1621297550000|2021-05-18 00:25:50|1094.31|1090.31|1094.48|1090.48|1094.77|1090.77|1094|1090|25
1621297560000|2021-05-18 00:26:00|1094.44|1090.44|1096.09|1092.09|1096.09|1092.09|1094.33|1090.33|29
1621297570000|2021-05-18 00:26:10|1096.1|1092.1|1095.66|1091.66|1096.52|1092.52|1095.52|1091.52|13
1621297580000|2021-05-18 00:26:20|1095.69|1091.69|1095.93|1091.93|1097.04|1093.04|1095.69|1091.69|28
1621297590000|2021-05-18 00:26:30|1095.94|1091.94|1096.81|1092.81|1096.81|1092.81|1095.69|1091.69|22
1621297600000|2021-05-18 00:26:40|1097.04|1093.04|1094.38|1090.38|1097.04|1093.04|1094.38|1090.38|25
1621297610000|2021-05-18 00:26:50|1094.31|1090.31|1094.88|1090.88|1094.88|1090.88|1093.57|1089.57|22
1621297620000|2021-05-18 00:27:00|1094.86|1090.86|1093.67|1089.67|1095.04|1091.04|1093.67|1089.67|20
1621297630000|2021-05-18 00:27:10|1093.35|1089.35|1094.21|1090.21|1094.21|1090.21|1093.35|1089.35|17
1621297640000|2021-05-18 00:27:20|1094.23|1090.23|1095.5|1091.5|1095.9|1091.9|1094.18|1090.18|35
1621297650000|2021-05-18 00:27:30|1095.56|1091.56|1095.24|1091.24|1096.06|1092.06|1095.24|1091.24|24
1621297660000|2021-05-18 00:27:40|1095.07|1091.07|1093.97|1089.97|1095.07|1091.07|1093.11|1089.11|34
1621297670000|2021-05-18 00:27:50|1094.14|1090.14|1094.69|1090.69|1095.27|1091.27|1094.14|1090.14|22
1621297680000|2021-05-18 00:28:00|1094.88|1090.88|1093.49|1089.49|1094.91|1090.91|1093.49|1089.49|24
1621297690000|2021-05-18 00:28:10|1093.48|1089.48|1093.53|1089.53|1093.66|1089.66|1093.37|1089.37|15
1621297700000|2021-05-18 00:28:20|1093.62|1089.62|1094.79|1090.79|1094.86|1090.86|1093.06|1089.06|24
1621297710000|2021-05-18 00:28:30|1094.83|1090.83|1095.08|1091.08|1095.8|1091.8|1094.83|1090.83|26
1621297720000|2021-05-18 00:28:40|1094.95|1090.95|1094.95|1090.95|1095.43|1091.43|1094.31|1090.31|29
1621297730000|2021-05-18 00:28:50|1094.9|1090.9|1094.82|1090.82|1094.93|1090.93|1093.98|1089.98|29
1621297740000|2021-05-18 00:29:00|1094.69|1090.69|1093.94|1089.94|1094.82|1090.82|1093.94|1089.94|22
1621297750000|2021-05-18 00:29:10|1093.93|1089.93|1093.59|1089.59|1094.5|1090.5|1093.59|1089.59|30
1621297760000|2021-05-18 00:29:20|1093.24|1089.24|1094.12|1090.12|1094.12|1090.12|1093.18|1089.18|28
1621297770000|2021-05-18 00:29:30|1094.2|1090.2|1095.17|1091.17|1095.39|1091.39|1093.96|1089.96|24
1621297780000|2021-05-18 00:29:40|1095|1091|1095.03|1091.03|1095.16|1091.16|1094.85|1090.85|22
1621297790000|2021-05-18 00:29:50|1095.12|1091.12|1094.94|1090.94|1095.55|1091.55|1094.89|1090.89|20
1621297800000|2021-05-18 00:30:00|1094.89|1090.89|1093.54|1089.54|1094.93|1090.93|1093.54|1089.54|24
1621297810000|2021-05-18 00:30:10|1093.57|1089.57|1094.77|1090.77|1094.77|1090.77|1093.34|1089.34|27
1621297820000|2021-05-18 00:30:20|1094.79|1090.79|1095.29|1091.29|1095.29|1091.29|1094.79|1090.79|27
1621297830000|2021-05-18 00:30:30|1095.45|1091.45|1097.4|1093.4|1097.68|1093.68|1095.16|1091.16|23
1621297840000|2021-05-18 00:30:40|1097.5|1093.5|1097.74|1093.74|1097.88|1093.88|1097.46|1093.46|21
1621297850000|2021-05-18 00:30:50|1097.8|1093.8|1098.07|1094.07|1098.41|1094.41|1097.8|1093.8|25
1621297860000|2021-05-18 00:31:00|1097.99|1093.99|1095.38|1091.38|1097.99|1093.99|1095.29|1091.29|27
1621297870000|2021-05-18 00:31:10|1095.37|1091.37|1095.77|1091.77|1095.87|1091.87|1095.27|1091.27|30
1621297880000|2021-05-18 00:31:20|1095.75|1091.75|1095.62|1091.62|1095.75|1091.75|1095.21|1091.21|25
1621297890000|2021-05-18 00:31:30|1095.65|1091.65|1096.01|1092.01|1096.79|1092.79|1095.65|1091.65|19
1621297900000|2021-05-18 00:31:40|1095.96|1091.96|1097.07|1093.07|1097.08|1093.08|1095.96|1091.96|36
1621297910000|2021-05-18 00:31:50|1097.16|1093.16|1097.17|1093.17|1097.26|1093.26|1097.09|1093.09|10
1621297920000|2021-05-18 00:32:00|1097.18|1093.18|1096.77|1092.77|1097.19|1093.19|1096.75|1092.75|13
1621297930000|2021-05-18 00:32:10|1096.78|1092.78|1096.38|1092.38|1097.2|1093.2|1095.73|1091.73|30
1621297940000|2021-05-18 00:32:20|1096.42|1092.42|1097.62|1093.62|1097.79|1093.79|1096.42|1092.42|28
1621297950000|2021-05-18 00:32:30|1097.65|1093.65|1098.01|1094.01|1098.9|1094.9|1097.65|1093.65|17
1621297960000|2021-05-18 00:32:40|1098.3|1094.3|1096.71|1092.71|1098.3|1094.3|1096.65|1092.65|25
1621297970000|2021-05-18 00:32:50|1096.65|1092.65|1096.66|1092.66|1097.17|1093.17|1096.6|1092.6|22
1621297980000|2021-05-18 00:33:00|1096.65|1092.65|1096.65|1092.65|1096.69|1092.69|1096.52|1092.52|21
1621297990000|2021-05-18 00:33:10|1096.64|1092.64|1098.19|1094.19|1098.19|1094.19|1096.64|1092.64|21
1621298000000|2021-05-18 00:33:20|1098.3|1094.3|1097.97|1093.97|1098.42|1094.42|1097.89|1093.89|21
1621298010000|2021-05-18 00:33:30|1097.92|1093.92|1097.91|1093.91|1097.92|1093.92|1097.37|1093.37|21
1621298020000|2021-05-18 00:33:40|1097.93|1093.93|1098.67|1094.67|1098.75|1094.75|1097.84|1093.84|17
1621298030000|2021-05-18 00:33:50|1098.69|1094.69|1098.73|1094.73|1098.73|1094.73|1098.26|1094.26|13
1621298040000|2021-05-18 00:34:00|1098.74|1094.74|1099.66|1095.66|1099.67|1095.67|1098.74|1094.74|16
1621298050000|2021-05-18 00:34:10|1099.62|1095.62|1099.51|1095.51|1099.62|1095.62|1098.88|1094.88|17
1621298060000|2021-05-18 00:34:20|1099.44|1095.44|1099.72|1095.72|1099.74|1095.74|1098.68|1094.68|24
1621298070000|2021-05-18 00:34:30|1099.74|1095.74|1099.37|1095.37|1099.79|1095.79|1099.24|1095.24|16
1621298080000|2021-05-18 00:34:40|1099.47|1095.47|1099.67|1095.67|1099.8|1095.8|1098.87|1094.87|31
1621298090000|2021-05-18 00:34:50|1099.66|1095.66|1099.84|1095.84|1099.86|1095.86|1099.55|1095.55|13
1621298100000|2021-05-18 00:35:00|1099.83|1095.83|1099.2|1095.2|1099.83|1095.83|1098.96|1094.96|27
1621298110000|2021-05-18 00:35:10|1099.16|1095.16|1099.66|1095.66|1099.99|1095.99|1099.16|1095.16|25
1621298120000|2021-05-18 00:35:20|1099.64|1095.64|1100.07|1096.07|1100.07|1096.07|1098.82|1094.82|31
1621298130000|2021-05-18 00:35:30|1100.06|1096.06|1100.05|1096.05|1100.3|1096.3|1100.05|1096.05|15
1621298140000|2021-05-18 00:35:40|1100.07|1096.07|1100.37|1096.37|1100.54|1096.54|1100.03|1096.03|24
1621298150000|2021-05-18 00:35:50|1100.47|1096.47|1100.12|1096.12|1100.59|1096.59|1099.98|1095.98|21
1621298160000|2021-05-18 00:36:00|1100.11|1096.11|1098.49|1094.49|1100.12|1096.12|1098.47|1094.47|23
1621298170000|2021-05-18 00:36:10|1098.63|1094.63|1097.75|1093.75|1098.75|1094.75|1097.75|1093.75|21
1621298180000|2021-05-18 00:36:20|1097.73|1093.73|1099.23|1095.23|1099.23|1095.23|1097.71|1093.71|21
1621298190000|2021-05-18 00:36:30|1099.17|1095.17|1099.04|1095.04|1099.17|1095.17|1098.69|1094.69|19
1621298200000|2021-05-18 00:36:40|1099.03|1095.03|1099.72|1095.72|1100.11|1096.11|1099.01|1095.01|24
1621298210000|2021-05-18 00:36:50|1099.75|1095.75|1099.82|1095.82|1099.82|1095.82|1099.57|1095.57|22
1621298220000|2021-05-18 00:37:00|1099.88|1095.88|1098.61|1094.61|1099.88|1095.88|1098.38|1094.38|26
1621298230000|2021-05-18 00:37:10|1098.63|1094.63|1098.52|1094.52|1098.76|1094.76|1098.16|1094.16|24
1621298240000|2021-05-18 00:37:20|1098.53|1094.53|1097.96|1093.96|1098.53|1094.53|1097.96|1093.96|20
1621298250000|2021-05-18 00:37:30|1097.78|1093.78|1097.74|1093.74|1097.9|1093.9|1097.62|1093.62|17
1621298260000|2021-05-18 00:37:40|1097.9|1093.9|1098.9|1094.9|1098.9|1094.9|1097.55|1093.55|22
1621298270000|2021-05-18 00:37:50|1098.92|1094.92|1096.99|1092.99|1098.92|1094.92|1096.73|1092.73|26
1621298280000|2021-05-18 00:38:00|1097.16|1093.16|1097.27|1093.27|1097.35|1093.35|1096.76|1092.76|23
1621298290000|2021-05-18 00:38:10|1097.12|1093.12|1096.51|1092.51|1097.2|1093.2|1096.28|1092.28|22
1621298300000|2021-05-18 00:38:20|1096.5|1092.5|1095.9|1091.9|1096.61|1092.61|1095.5|1091.5|28
1621298310000|2021-05-18 00:38:30|1095.91|1091.91|1095.53|1091.53|1095.92|1091.92|1094.98|1090.98|26
1621298320000|2021-05-18 00:38:40|1095.6|1091.6|1096.57|1092.57|1096.57|1092.57|1095.6|1091.6|18
1621298330000|2021-05-18 00:38:50|1096.61|1092.61|1096.85|1092.85|1096.85|1092.85|1096.46|1092.46|21
1621298340000|2021-05-18 00:39:00|1096.72|1092.72|1095.91|1091.91|1096.78|1092.78|1095.71|1091.71|16
1621298350000|2021-05-18 00:39:10|1095.92|1091.92|1095.91|1091.91|1095.92|1091.92|1094.93|1090.93|16
1621298360000|2021-05-18 00:39:20|1095.79|1091.79|1094.91|1090.91|1095.79|1091.79|1094.91|1090.91|19
1621298370000|2021-05-18 00:39:30|1094.9|1090.9|1093.55|1089.55|1094.9|1090.9|1093.55|1089.55|20
1621298380000|2021-05-18 00:39:40|1093.54|1089.54|1093.2|1089.2|1093.83|1089.83|1093.19|1089.19|18
1621298390000|2021-05-18 00:39:50|1093.21|1089.21|1093.15|1089.15|1093.21|1089.21|1093.11|1089.11|10
1621298400000|2021-05-18 00:40:00|1093.14|1089.14|1092.5|1088.5|1093.14|1089.14|1092.5|1088.5|14
1621298410000|2021-05-18 00:40:10|1092.51|1088.51|1093.07|1089.07|1093.27|1089.27|1092.51|1088.51|20
1621298420000|2021-05-18 00:40:20|1092.99|1088.99|1092.14|1088.14|1092.99|1088.99|1092.1|1088.1|19
1621298430000|2021-05-18 00:40:30|1092.13|1088.13|1092.44|1088.44|1092.66|1088.66|1092.13|1088.13|23
1621298440000|2021-05-18 00:40:40|1092.35|1088.35|1092.46|1088.46|1092.47|1088.47|1091.75|1087.75|18
1621298450000|2021-05-18 00:40:50|1092.47|1088.47|1091.53|1087.53|1092.47|1088.47|1091.53|1087.53|19
1621298460000|2021-05-18 00:41:00|1091.54|1087.54|1091.54|1087.54|1091.78|1087.78|1091.53|1087.53|16
1621298470000|2021-05-18 00:41:10|1091.53|1087.53|1091.2|1087.2|1091.66|1087.66|1091.13|1087.13|19
1621298480000|2021-05-18 00:41:20|1091.23|1087.23|1091.24|1087.24|1091.42|1087.42|1091.23|1087.23|10
1621298490000|2021-05-18 00:41:30|1091.31|1087.31|1091.34|1087.34|1091.61|1087.61|1091.16|1087.16|17
1621298500000|2021-05-18 00:41:40|1091.33|1087.33|1091.39|1087.39|1091.46|1087.46|1090.79|1086.79|24
1621298510000|2021-05-18 00:41:50|1091.38|1087.38|1091.47|1087.47|1091.56|1087.56|1091.38|1087.38|12
1621298520000|2021-05-18 00:42:00|1091.68|1087.68|1094.57|1090.57|1094.57|1090.57|1091.68|1087.68|22
1621298530000|2021-05-18 00:42:10|1094.75|1090.75|1096.25|1092.25|1096.25|1092.25|1094.75|1090.75|20
1621298540000|2021-05-18 00:42:20|1095.87|1091.87|1096.67|1092.67|1097.61|1093.61|1095.84|1091.84|17
1621298550000|2021-05-18 00:42:30|1096.5|1092.5|1095.56|1091.56|1096.5|1092.5|1095.28|1091.28|21
1621298560000|2021-05-18 00:42:40|1095.55|1091.55|1094.76|1090.76|1095.55|1091.55|1094.64|1090.64|26
1621298570000|2021-05-18 00:42:50|1094.84|1090.84|1094.63|1090.63|1094.84|1090.84|1093.76|1089.76|25
1621298580000|2021-05-18 00:43:00|1094.72|1090.72|1094.43|1090.43|1095.06|1091.06|1094.41|1090.41|10
1621298590000|2021-05-18 00:43:10|1094.4|1090.4|1094.57|1090.57|1094.81|1090.81|1094.22|1090.22|20
1621298600000|2021-05-18 00:43:20|1094.66|1090.66|1094.15|1090.15|1095.1|1091.1|1094.12|1090.12|25
1621298610000|2021-05-18 00:43:30|1094.1|1090.1|1093.72|1089.72|1094.11|1090.11|1093.72|1089.72|23
1621298620000|2021-05-18 00:43:40|1093.73|1089.73|1092.97|1088.97|1093.76|1089.76|1092.91|1088.91|22
1621298630000|2021-05-18 00:43:50|1093.08|1089.08|1093.1|1089.1|1093.32|1089.32|1093.08|1089.08|14
1621298640000|2021-05-18 00:44:00|1093.12|1089.12|1094.61|1090.61|1094.61|1090.61|1093.12|1089.12|19
1621298650000|2021-05-18 00:44:10|1094.34|1090.34|1094.32|1090.32|1094.61|1090.61|1094.13|1090.13|18
1621298660000|2021-05-18 00:44:20|1094.33|1090.33|1094.65|1090.65|1094.77|1090.77|1094.13|1090.13|15
1621298670000|2021-05-18 00:44:30|1094.69|1090.69|1094.13|1090.13|1096.03|1092.03|1094.13|1090.13|14
1621298680000|2021-05-18 00:44:40|1095.52|1091.52|1096.58|1092.58|1097.32|1093.32|1094.13|1090.13|20
1621298690000|2021-05-18 00:44:50|1096.56|1092.56|1095.98|1091.98|1096.72|1092.72|1095.98|1091.98|21
1621298700000|2021-05-18 00:45:00|1095.96|1091.96|1095.92|1091.92|1096.17|1092.17|1095.47|1091.47|24
1621298710000|2021-05-18 00:45:10|1096.08|1092.08|1095.65|1091.65|1096.41|1092.41|1095.65|1091.65|18
1621298720000|2021-05-18 00:45:20|1096.01|1092.01|1095.49|1091.49|1096.34|1092.34|1095.49|1091.49|18
1621298730000|2021-05-18 00:45:30|1095.91|1091.91|1097.28|1093.28|1097.28|1093.28|1095.49|1091.49|18
1621298740000|2021-05-18 00:45:40|1097.44|1093.44|1097.91|1093.91|1098.15|1094.15|1097.28|1093.28|12
1621298750000|2021-05-18 00:45:50|1097.94|1093.94|1096.66|1092.66|1097.94|1093.94|1096.65|1092.65|16
1621298760000|2021-05-18 00:46:00|1096.67|1092.67|1097.21|1093.21|1097.21|1093.21|1095.94|1091.94|29
1621298770000|2021-05-18 00:46:10|1097.18|1093.18|1098.36|1094.36|1098.39|1094.39|1097.16|1093.16|17
1621298780000|2021-05-18 00:46:20|1098.39|1094.39|1098.84|1094.84|1098.9|1094.9|1098.35|1094.35|13
1621298790000|2021-05-18 00:46:30|1098.88|1094.88|1099.15|1095.15|1099.15|1095.15|1098.65|1094.65|12
1621298800000|2021-05-18 00:46:40|1098.65|1094.65|1098.46|1094.46|1099.54|1095.54|1098.46|1094.46|20
1621298810000|2021-05-18 00:46:50|1098.48|1094.48|1098.84|1094.84|1098.97|1094.97|1098.21|1094.21|22
1621298820000|2021-05-18 00:47:00|1098.88|1094.88|1098.18|1094.18|1099.04|1095.04|1098.14|1094.14|32
1621298830000|2021-05-18 00:47:10|1098.15|1094.15|1097.84|1093.84|1098.19|1094.19|1097.52|1093.52|36
1621298840000|2021-05-18 00:47:20|1097.8|1093.8|1096.48|1092.48|1098.54|1094.54|1096.43|1092.43|34
1621298850000|2021-05-18 00:47:30|1096.56|1092.56|1097.35|1093.35|1097.36|1093.36|1096.42|1092.42|34
1621298860000|2021-05-18 00:47:40|1097.36|1093.36|1096.66|1092.66|1097.38|1093.38|1096.66|1092.66|30
1621298870000|2021-05-18 00:47:50|1096.7|1092.7|1096.15|1092.15|1096.81|1092.81|1096.12|1092.12|32
1621298880000|2021-05-18 00:48:00|1096.14|1092.14|1097.09|1093.09|1097.1|1093.1|1096.03|1092.03|34
1621298890000|2021-05-18 00:48:10|1097.1|1093.1|1096.38|1092.38|1097.1|1093.1|1096.17|1092.17|38
1621298900000|2021-05-18 00:48:20|1096.37|1092.37|1096.63|1092.63|1096.63|1092.63|1096.17|1092.17|35
1621298910000|2021-05-18 00:48:30|1096.67|1092.67|1097.41|1093.41|1097.54|1093.54|1096.67|1092.67|37
1621298920000|2021-05-18 00:48:40|1097.27|1093.27|1097.68|1093.68|1097.68|1093.68|1097.01|1093.01|34
1621298930000|2021-05-18 00:48:50|1097.73|1093.73|1098.52|1094.52|1098.52|1094.52|1097.73|1093.73|31
1621298940000|2021-05-18 00:49:00|1098.53|1094.53|1098.62|1094.62|1098.63|1094.63|1098.22|1094.22|21
1621298950000|2021-05-18 00:49:10|1098.66|1094.66|1098.38|1094.38|1098.66|1094.66|1098.28|1094.28|31
1621298960000|2021-05-18 00:49:20|1098.29|1094.29|1097.5|1093.5|1098.31|1094.31|1097.46|1093.46|26
1621298970000|2021-05-18 00:49:30|1097.52|1093.52|1098.27|1094.27|1098.31|1094.31|1097.5|1093.5|24
1621298980000|2021-05-18 00:49:40|1098|1094|1097.88|1093.88|1098.23|1094.23|1097.88|1093.88|26
1621298990000|2021-05-18 00:49:50|1097.85|1093.85|1097.37|1093.37|1097.85|1093.85|1096.59|1092.59|32
1621299000000|2021-05-18 00:50:00|1097.4|1093.4|1097.63|1093.63|1097.65|1093.65|1097.05|1093.05|31
1621299010000|2021-05-18 00:50:10|1097.62|1093.62|1098.12|1094.12|1098.34|1094.34|1097.59|1093.59|30
1621299020000|2021-05-18 00:50:20|1098.06|1094.06|1096.7|1092.7|1098.06|1094.06|1096.68|1092.68|31
1621299030000|2021-05-18 00:50:30|1096.5|1092.5|1096.41|1092.41|1096.72|1092.72|1096.12|1092.12|32
1621299040000|2021-05-18 00:50:40|1096.48|1092.48|1096.07|1092.07|1096.66|1092.66|1096.07|1092.07|27
1621299050000|2021-05-18 00:50:50|1096.06|1092.06|1095.89|1091.89|1096.08|1092.08|1095.87|1091.87|18
1621299060000|2021-05-18 00:51:00|1095.87|1091.87|1094.44|1090.44|1095.87|1091.87|1093.95|1089.95|34
1621299070000|2021-05-18 00:51:10|1094.35|1090.35|1093.78|1089.78|1094.36|1090.36|1093.49|1089.49|32
1621299080000|2021-05-18 00:51:20|1093.79|1089.79|1092.72|1088.72|1093.79|1089.79|1092.7|1088.7|34
1621299090000|2021-05-18 00:51:30|1092.7|1088.7|1093.39|1089.39|1093.4|1089.4|1092.46|1088.46|33
1621299100000|2021-05-18 00:51:40|1093.51|1089.51|1094.02|1090.02|1094.47|1090.47|1093.11|1089.11|38
1621299110000|2021-05-18 00:51:50|1094.29|1090.29|1096.17|1092.17|1096.24|1092.24|1094.17|1090.17|37
1621299120000|2021-05-18 00:52:00|1096.13|1092.13|1096.6|1092.6|1097.68|1093.68|1096.13|1092.13|36
1621299130000|2021-05-18 00:52:10|1097.08|1093.08|1096.88|1092.88|1098.12|1094.12|1096.6|1092.6|29
1621299140000|2021-05-18 00:52:20|1096.6|1092.6|1097.85|1093.85|1098.14|1094.14|1096.6|1092.6|23
1621299150000|2021-05-18 00:52:30|1097.47|1093.47|1097.32|1093.32|1097.95|1093.95|1096.6|1092.6|31
1621299160000|2021-05-18 00:52:40|1096.6|1092.6|1099.5|1095.5|1100.51|1096.51|1096.6|1092.6|38
1621299170000|2021-05-18 00:52:50|1099.46|1095.46|1098.82|1094.82|1099.46|1095.46|1098.05|1094.05|36
1621299180000|2021-05-18 00:53:00|1098.73|1094.73|1099.55|1095.55|1099.55|1095.55|1098.55|1094.55|26
1621299190000|2021-05-18 00:53:10|1099.54|1095.54|1100.25|1096.25|1100.6|1096.6|1099.54|1095.54|35
1621299200000|2021-05-18 00:53:20|1100.34|1096.34|1100.55|1096.55|1100.79|1096.79|1100.33|1096.33|37
1621299210000|2021-05-18 00:53:30|1100.56|1096.56|1100.54|1096.54|1100.86|1096.86|1100.24|1096.24|34
1621299220000|2021-05-18 00:53:40|1100.55|1096.55|1098.82|1094.82|1100.55|1096.55|1098.79|1094.79|32
1621299230000|2021-05-18 00:53:50|1098.74|1094.74|1099.33|1095.33|1099.33|1095.33|1098.38|1094.38|33
1621299240000|2021-05-18 00:54:00|1099.34|1095.34|1098.27|1094.27|1099.4|1095.4|1098.27|1094.27|32
1621299250000|2021-05-18 00:54:10|1098|1094|1098.42|1094.42|1098.83|1094.83|1097.72|1093.72|31
1621299260000|2021-05-18 00:54:20|1098.41|1094.41|1097.33|1093.33|1098.45|1094.45|1097.08|1093.08|38
1621299270000|2021-05-18 00:54:30|1097.28|1093.28|1099.1|1095.1|1099.1|1095.1|1097.28|1093.28|35
1621299280000|2021-05-18 00:54:40|1099.03|1095.03|1098.69|1094.69|1099.03|1095.03|1098.55|1094.55|34
1621299290000|2021-05-18 00:54:50|1098.67|1094.67|1098.43|1094.43|1099.12|1095.12|1098.42|1094.42|39
1621299300000|2021-05-18 00:55:00|1098.37|1094.37|1097.29|1093.29|1098.37|1094.37|1097.15|1093.15|31
1621299310000|2021-05-18 00:55:10|1097.47|1093.47|1097.58|1093.58|1097.6|1093.6|1096.9|1092.9|28
1621299320000|2021-05-18 00:55:20|1097.56|1093.56|1096.35|1092.35|1097.56|1093.56|1096.35|1092.35|27
1621299330000|2021-05-18 00:55:30|1096.36|1092.36|1096.49|1092.49|1096.87|1092.87|1096.19|1092.19|30
1621299340000|2021-05-18 00:55:40|1096.59|1092.59|1096.19|1092.19|1096.82|1092.82|1096.15|1092.15|29
1621299350000|2021-05-18 00:55:50|1096.23|1092.23|1096.6|1092.6|1096.94|1092.94|1096.22|1092.22|26
1621299360000|2021-05-18 00:56:00|1096.56|1092.56|1098.01|1094.01|1098.05|1094.05|1096.46|1092.46|26
1621299370000|2021-05-18 00:56:10|1098|1094|1097.22|1093.22|1098.1|1094.1|1097.22|1093.22|24
1621299380000|2021-05-18 00:56:20|1097.31|1093.31|1097.22|1093.22|1097.31|1093.31|1096.73|1092.73|27
1621299390000|2021-05-18 00:56:30|1097.28|1093.28|1097.1|1093.1|1097.28|1093.28|1096.94|1092.94|21
1621299400000|2021-05-18 00:56:40|1097.09|1093.09|1097.15|1093.15|1097.15|1093.15|1096.83|1092.83|27
1621299410000|2021-05-18 00:56:50|1097.16|1093.16|1097.3|1093.3|1098.06|1094.06|1097.16|1093.16|33
1621299420000|2021-05-18 00:57:00|1097.26|1093.26|1096.66|1092.66|1097.26|1093.26|1096.45|1092.45|24
1621299430000|2021-05-18 00:57:10|1096.65|1092.65|1095.94|1091.94|1096.73|1092.73|1095.93|1091.93|24
1621299440000|2021-05-18 00:57:20|1095.93|1091.93|1095.11|1091.11|1095.96|1091.96|1095.09|1091.09|32
1621299450000|2021-05-18 00:57:30|1095.01|1091.01|1094.39|1090.39|1095.05|1091.05|1094.38|1090.38|24
1621299460000|2021-05-18 00:57:40|1094.31|1090.31|1095.42|1091.42|1095.44|1091.44|1094.17|1090.17|32
1621299470000|2021-05-18 00:57:50|1095.39|1091.39|1095.32|1091.32|1095.57|1091.57|1095.15|1091.15|33
1621299480000|2021-05-18 00:58:00|1095.35|1091.35|1094.83|1090.83|1095.39|1091.39|1094.81|1090.81|27
1621299490000|2021-05-18 00:58:10|1094.89|1090.89|1095.09|1091.09|1095.09|1091.09|1094.65|1090.65|32
1621299500000|2021-05-18 00:58:20|1095.11|1091.11|1095.17|1091.17|1095.25|1091.25|1095.03|1091.03|27
1621299510000|2021-05-18 00:58:30|1095.18|1091.18|1095.52|1091.52|1095.85|1091.85|1095.18|1091.18|33
1621299520000|2021-05-18 00:58:40|1095.35|1091.35|1096.67|1092.67|1096.67|1092.67|1095.34|1091.34|27
1621299530000|2021-05-18 00:58:50|1096.82|1092.82|1096.27|1092.27|1097.17|1093.17|1096.27|1092.27|26
1621299540000|2021-05-18 00:59:00|1096.13|1092.13|1096.92|1092.92|1097.09|1093.09|1095.71|1091.71|37
1621299550000|2021-05-18 00:59:10|1096.93|1092.93|1097|1093|1097.58|1093.58|1096.4|1092.4|24
1621299560000|2021-05-18 00:59:20|1097.03|1093.03|1096.77|1092.77|1097.13|1093.13|1096.57|1092.57|25
1621299570000|2021-05-18 00:59:30|1096.8|1092.8|1097.45|1093.45|1098.05|1094.05|1096.8|1092.8|36
1621299580000|2021-05-18 00:59:40|1097.41|1093.41|1097.6|1093.6|1097.63|1093.63|1097.38|1093.38|30
1621299590000|2021-05-18 00:59:50|1097.63|1093.63|1097.53|1093.53|1097.91|1093.91|1097.19|1093.19|34
1621299600000|2021-05-18 01:00:00|1097.59|1093.59|1097.73|1093.73|1098.2|1094.2|1097.59|1093.59|30
1621299610000|2021-05-18 01:00:10|1097.74|1093.74|1097.49|1093.49|1097.74|1093.74|1097.18|1093.18|31
1621299620000|2021-05-18 01:00:20|1097.48|1093.48|1097.75|1093.75|1097.83|1093.83|1097.48|1093.48|23
1621299630000|2021-05-18 01:00:30|1097.76|1093.76|1097.8|1093.8|1098.13|1094.13|1097.73|1093.73|29
1621299640000|2021-05-18 01:00:40|1097.72|1093.72|1096.89|1092.89|1097.73|1093.73|1096.59|1092.59|33
1621299650000|2021-05-18 01:00:50|1096.87|1092.87|1097.04|1093.04|1097.08|1093.08|1096.8|1092.8|31
1621299660000|2021-05-18 01:01:00|1097.06|1093.06|1097.08|1093.08|1097.11|1093.11|1097.03|1093.03|16
1621299670000|2021-05-18 01:01:10|1097.04|1093.04|1097.34|1093.34|1097.34|1093.34|1096.91|1092.91|26
1621299680000|2021-05-18 01:01:20|1097.28|1093.28|1097.72|1093.72|1097.88|1093.88|1097.28|1093.28|23
1621299690000|2021-05-18 01:01:30|1097.79|1093.79|1097.88|1093.88|1098.05|1094.05|1097.76|1093.76|28
1621299700000|2021-05-18 01:01:40|1098.04|1094.04|1097.54|1093.54|1098.05|1094.05|1097.54|1093.54|23
1621299710000|2021-05-18 01:01:50|1097.55|1093.55|1098.56|1094.56|1098.56|1094.56|1097.4|1093.4|29
1621299720000|2021-05-18 01:02:00|1098.64|1094.64|1098.38|1094.38|1098.66|1094.66|1098|1094|33
1621299730000|2021-05-18 01:02:10|1098.45|1094.45|1098.21|1094.21|1098.72|1094.72|1098.21|1094.21|31
1621299740000|2021-05-18 01:02:20|1098.15|1094.15|1098.37|1094.37|1098.43|1094.43|1097.79|1093.79|35
1621299750000|2021-05-18 01:02:30|1098.46|1094.46|1099.7|1095.7|1099.73|1095.73|1098.46|1094.46|31
1621299760000|2021-05-18 01:02:40|1099.8|1095.8|1099.85|1095.85|1100.09|1096.09|1099.68|1095.68|30
1621299770000|2021-05-18 01:02:50|1099.87|1095.87|1100.03|1096.03|1100.04|1096.04|1099.67|1095.67|27
1621299780000|2021-05-18 01:03:00|1100.02|1096.02|1099.07|1095.07|1100.11|1096.11|1099.03|1095.03|31
1621299790000|2021-05-18 01:03:10|1099.14|1095.14|1097.86|1093.86|1099.25|1095.25|1097.79|1093.79|36
1621299800000|2021-05-18 01:03:20|1097.88|1093.88|1097.42|1093.42|1097.88|1093.88|1097.36|1093.36|21
1621299810000|2021-05-18 01:03:30|1097.38|1093.38|1097.43|1093.43|1097.44|1093.44|1097.25|1093.25|21
1621299820000|2021-05-18 01:03:40|1097.35|1093.35|1096.87|1092.87|1097.46|1093.46|1096.84|1092.84|21
1621299830000|2021-05-18 01:03:50|1096.89|1092.89|1096.8|1092.8|1096.89|1092.89|1096.38|1092.38|28
1621299840000|2021-05-18 01:04:00|1096.89|1092.89|1097|1093|1097.12|1093.12|1096.44|1092.44|31
1621299850000|2021-05-18 01:04:10|1097.01|1093.01|1096.76|1092.76|1097.15|1093.15|1096.73|1092.73|36
1621299860000|2021-05-18 01:04:20|1096.7|1092.7|1097.38|1093.38|1097.86|1093.86|1096.7|1092.7|33
1621299870000|2021-05-18 01:04:30|1097.35|1093.35|1097.41|1093.41|1097.61|1093.61|1097.08|1093.08|35
1621299880000|2021-05-18 01:04:40|1097.37|1093.37|1097.57|1093.57|1097.57|1093.57|1097.18|1093.18|33
1621299890000|2021-05-18 01:04:50|1097.56|1093.56|1098.44|1094.44|1098.45|1094.45|1097.29|1093.29|35
1621299900000|2021-05-18 01:05:00|1098.45|1094.45|1098.11|1094.11|1098.6|1094.6|1098.09|1094.09|28
1621299910000|2021-05-18 01:05:10|1098.05|1094.05|1097.1|1093.1|1098.05|1094.05|1097.01|1093.01|36
1621299920000|2021-05-18 01:05:20|1097.06|1093.06|1097.55|1093.55|1097.55|1093.55|1097.01|1093.01|30
1621299930000|2021-05-18 01:05:30|1097.61|1093.61|1098.26|1094.26|1098.26|1094.26|1097.26|1093.26|34
1621299940000|2021-05-18 01:05:40|1098.27|1094.27|1097.9|1093.9|1098.39|1094.39|1097.88|1093.88|33
1621299950000|2021-05-18 01:05:50|1097.86|1093.86|1097.38|1093.38|1097.86|1093.86|1097.27|1093.27|30
1621299960000|2021-05-18 01:06:00|1097.4|1093.4|1097.34|1093.34|1097.4|1093.4|1097.09|1093.09|29
1621299970000|2021-05-18 01:06:10|1097.4|1093.4|1097.38|1093.38|1097.64|1093.64|1097.18|1093.18|28
1621299980000|2021-05-18 01:06:20|1097.39|1093.39|1097.56|1093.56|1098.22|1094.22|1097.39|1093.39|31
1621299990000|2021-05-18 01:06:30|1097.5|1093.5|1097.55|1093.55|1097.64|1093.64|1097.47|1093.47|28
1621300000000|2021-05-18 01:06:40|1097.53|1093.53|1099.09|1095.09|1099.09|1095.09|1097.53|1093.53|21
1621300010000|2021-05-18 01:06:50|1099.17|1095.17|1100.56|1096.56|1100.69|1096.69|1098.31|1094.31|36
1621300020000|2021-05-18 01:07:00|1100.32|1096.32|1100.67|1096.67|1100.75|1096.75|1100.19|1096.19|30
1621300030000|2021-05-18 01:07:10|1100.68|1096.68|1100.78|1096.78|1100.91|1096.91|1100.58|1096.58|21
1621300040000|2021-05-18 01:07:20|1100.77|1096.77|1101.08|1097.08|1101.17|1097.17|1100.75|1096.75|29
1621300050000|2021-05-18 01:07:30|1101.09|1097.09|1100.96|1096.96|1101.23|1097.23|1100.75|1096.75|33
1621300060000|2021-05-18 01:07:40|1100.97|1096.97|1100.54|1096.54|1100.97|1096.97|1100.34|1096.34|30
1621300070000|2021-05-18 01:07:50|1100.55|1096.55|1101.07|1097.07|1101.21|1097.21|1100.55|1096.55|30
1621300080000|2021-05-18 01:08:00|1101.2|1097.2|1101.5|1097.5|1101.5|1097.5|1101.02|1097.02|28
1621300090000|2021-05-18 01:08:10|1101.46|1097.46|1100.84|1096.84|1101.64|1097.64|1100.82|1096.82|26
1621300100000|2021-05-18 01:08:20|1100.88|1096.88|1100.48|1096.48|1100.89|1096.89|1100.36|1096.36|28
1621300110000|2021-05-18 01:08:30|1100.49|1096.49|1101.66|1097.66|1101.71|1097.71|1100.49|1096.49|29
1621300120000|2021-05-18 01:08:40|1101.69|1097.69|1101.56|1097.56|1101.69|1097.69|1101.55|1097.55|19
1621300130000|2021-05-18 01:08:50|1101.58|1097.58|1101.5|1097.5|1101.67|1097.67|1101.44|1097.44|26
1621300140000|2021-05-18 01:09:00|1101.46|1097.46|1101.65|1097.65|1101.67|1097.67|1101.39|1097.39|30
1621300150000|2021-05-18 01:09:10|1101.7|1097.7|1101.64|1097.64|1102.03|1098.03|1101.64|1097.64|32
1621300160000|2021-05-18 01:09:20|1101.65|1097.65|1102.14|1098.14|1102.18|1098.18|1101.64|1097.64|29
1621300170000|2021-05-18 01:09:30|1102.32|1098.32|1103.3|1099.3|1103.41|1099.41|1102.32|1098.32|35
1621300180000|2021-05-18 01:09:40|1103.55|1099.55|1104.48|1100.48|1104.48|1100.48|1103.28|1099.28|30
1621300190000|2021-05-18 01:09:50|1104.59|1100.59|1105.18|1101.18|1105.4|1101.4|1104.59|1100.59|29
1621300200000|2021-05-18 01:10:00|1105.26|1101.26|1105.35|1101.35|1105.39|1101.39|1104.46|1100.46|34
1621300210000|2021-05-18 01:10:10|1105.42|1101.42|1106.03|1102.03|1106.03|1102.03|1105.06|1101.06|30
1621300220000|2021-05-18 01:10:20|1106.17|1102.17|1106.69|1102.69|1106.77|1102.77|1106.14|1102.14|32
1621300230000|2021-05-18 01:10:30|1106.68|1102.68|1106.33|1102.33|1106.68|1102.68|1106.08|1102.08|34
1621300240000|2021-05-18 01:10:40|1106.32|1102.32|1106.49|1102.49|1106.65|1102.65|1106.12|1102.12|39
1621300250000|2021-05-18 01:10:50|1106.46|1102.46|1106.33|1102.33|1106.53|1102.53|1106.11|1102.11|34
1621300260000|2021-05-18 01:11:00|1106.36|1102.36|1105.87|1101.87|1106.36|1102.36|1105.87|1101.87|33
1621300270000|2021-05-18 01:11:10|1105.88|1101.88|1104.04|1100.04|1105.88|1101.88|1104.03|1100.03|33
1621300280000|2021-05-18 01:11:20|1104.01|1100.01|1104.04|1100.04|1104.04|1100.04|1103.51|1099.51|33
1621300290000|2021-05-18 01:11:30|1104.05|1100.05|1103.93|1099.93|1104.07|1100.07|1103.82|1099.82|27
1621300300000|2021-05-18 01:11:40|1104.35|1100.35|1105.32|1101.32|1105.32|1101.32|1104.35|1100.35|30
1621300310000|2021-05-18 01:11:50|1105.45|1101.45|1106.75|1102.75|1107.12|1103.12|1105.45|1101.45|29
1621300320000|2021-05-18 01:12:00|1107.36|1103.36|1106.26|1102.26|1107.82|1103.82|1106.26|1102.26|29
1621300330000|2021-05-18 01:12:10|1106.27|1102.27|1105.09|1101.09|1106.27|1102.27|1105.09|1101.09|30
1621300340000|2021-05-18 01:12:20|1104.87|1100.87|1106.21|1102.21|1106.42|1102.42|1104.87|1100.87|34
1621300350000|2021-05-18 01:12:30|1106.14|1102.14|1106.04|1102.04|1106.68|1102.68|1106.01|1102.01|37
1621300360000|2021-05-18 01:12:40|1106|1102|1105.28|1101.28|1106|1102|1105.21|1101.21|31
1621300370000|2021-05-18 01:12:50|1105.4|1101.4|1105.58|1101.58|1105.65|1101.65|1105.32|1101.32|33
1621300380000|2021-05-18 01:13:00|1105.54|1101.54|1104.39|1100.39|1105.58|1101.58|1104.24|1100.24|36
1621300390000|2021-05-18 01:13:10|1104.32|1100.32|1103.93|1099.93|1104.32|1100.32|1103.05|1099.05|38
1621300400000|2021-05-18 01:13:20|1103.84|1099.84|1104.37|1100.37|1104.37|1100.37|1103.68|1099.68|29
1621300410000|2021-05-18 01:13:30|1104.41|1100.41|1104.28|1100.28|1104.66|1100.66|1104.28|1100.28|32
1621300420000|2021-05-18 01:13:40|1104.25|1100.25|1103.76|1099.76|1104.28|1100.28|1103.36|1099.36|30
1621300430000|2021-05-18 01:13:50|1103.75|1099.75|1104.89|1100.89|1105.01|1101.01|1103.64|1099.64|26
1621300440000|2021-05-18 01:14:00|1105.03|1101.03|1104.23|1100.23|1105.12|1101.12|1104.23|1100.23|30
1621300450000|2021-05-18 01:14:10|1104.25|1100.25|1104.28|1100.28|1105.18|1101.18|1104.25|1100.25|34
1621300460000|2021-05-18 01:14:20|1104.33|1100.33|1105.66|1101.66|1106.01|1102.01|1104.26|1100.26|36
1621300470000|2021-05-18 01:14:30|1105.61|1101.61|1104.87|1100.87|1105.61|1101.61|1104.77|1100.77|33
1621300480000|2021-05-18 01:14:40|1104.86|1100.86|1105.89|1101.89|1106.1|1102.1|1104.86|1100.86|34
1621300490000|2021-05-18 01:14:50|1105.87|1101.87|1106.97|1102.97|1107.37|1103.37|1105.87|1101.87|35
1621300500000|2021-05-18 01:15:00|1107.15|1103.15|1106.52|1102.52|1107.15|1103.15|1106.22|1102.22|37
1621300510000|2021-05-18 01:15:10|1106.51|1102.51|1105.52|1101.52|1106.51|1102.51|1105.48|1101.48|32
1621300520000|2021-05-18 01:15:20|1105.5|1101.5|1105.72|1101.72|1106.01|1102.01|1105.43|1101.43|35
1621300530000|2021-05-18 01:15:30|1105.73|1101.73|1106.19|1102.19|1106.45|1102.45|1105.73|1101.73|26
1621300540000|2021-05-18 01:15:40|1106.6|1102.6|1105.91|1101.91|1106.65|1102.65|1105.83|1101.83|32
1621300550000|2021-05-18 01:15:50|1105.88|1101.88|1105.72|1101.72|1106.1|1102.1|1105.57|1101.57|32
1621300560000|2021-05-18 01:16:00|1105.71|1101.71|1105.44|1101.44|1105.71|1101.71|1105.44|1101.44|30
1621300570000|2021-05-18 01:16:10|1105.45|1101.45|1105.41|1101.41|1105.73|1101.73|1105.3|1101.3|27
1621300580000|2021-05-18 01:16:20|1105.4|1101.4|1105.71|1101.71|1105.71|1101.71|1105.29|1101.29|28
1621300590000|2021-05-18 01:16:30|1105.75|1101.75|1105.39|1101.39|1105.77|1101.77|1105.38|1101.38|29
1621300600000|2021-05-18 01:16:40|1105.38|1101.38|1105.52|1101.52|1105.73|1101.73|1105.2|1101.2|28
1621300610000|2021-05-18 01:16:50|1105.74|1101.74|1106.25|1102.25|1106.46|1102.46|1105.53|1101.53|28
1621300620000|2021-05-18 01:17:00|1106.44|1102.44|1107.4|1103.4|1107.4|1103.4|1106.16|1102.16|26
1621300630000|2021-05-18 01:17:10|1107.48|1103.48|1112.13|1108.13|1112.16|1108.16|1107.48|1103.48|25
1621300640000|2021-05-18 01:17:20|1112.02|1108.02|1111.92|1107.92|1112.36|1108.36|1111.66|1107.66|25
1621300650000|2021-05-18 01:17:30|1111.87|1107.87|1111.89|1107.89|1112.45|1108.45|1111.87|1107.87|33
1621300660000|2021-05-18 01:17:40|1111.88|1107.88|1111.99|1107.99|1112.22|1108.22|1111.85|1107.85|32
1621300670000|2021-05-18 01:17:50|1111.98|1107.98|1112.09|1108.09|1112.48|1108.48|1111.97|1107.97|29
1621300680000|2021-05-18 01:18:00|1111.91|1107.91|1112.55|1108.55|1112.88|1108.88|1111.82|1107.82|34
1621300690000|2021-05-18 01:18:10|1112.56|1108.56|1114.71|1110.71|1114.71|1110.71|1112.56|1108.56|34
1621300700000|2021-05-18 01:18:20|1114.88|1110.88|1113.04|1109.04|1114.96|1110.96|1112.82|1108.82|35
1621300710000|2021-05-18 01:18:30|1112.98|1108.98|1113.11|1109.11|1113.72|1109.72|1112.75|1108.75|34
1621300720000|2021-05-18 01:18:40|1113.17|1109.17|1112.59|1108.59|1113.32|1109.32|1112.26|1108.26|37
1621300730000|2021-05-18 01:18:50|1112.55|1108.55|1111.81|1107.81|1112.55|1108.55|1111.7|1107.7|39
1621300740000|2021-05-18 01:19:00|1111.87|1107.87|1112.09|1108.09|1112.09|1108.09|1111.79|1107.79|25
1621300750000|2021-05-18 01:19:10|1112.08|1108.08|1112.75|1108.75|1112.75|1108.75|1111.84|1107.84|35
1621300760000|2021-05-18 01:19:20|1112.82|1108.82|1112.72|1108.72|1112.96|1108.96|1112.07|1108.07|34
1621300770000|2021-05-18 01:19:30|1112.65|1108.65|1114.33|1110.33|1114.33|1110.33|1112.51|1108.51|34
1621300780000|2021-05-18 01:19:40|1114.65|1110.65|1115.76|1111.76|1115.76|1111.76|1114.58|1110.58|31
1621300790000|2021-05-18 01:19:50|1116.08|1112.08|1116.6|1112.6|1116.6|1112.6|1115.93|1111.93|33
1621300800000|2021-05-18 01:20:00|1116.63|1112.63|1116.6|1112.6|1116.89|1112.89|1116.57|1112.57|33
1621300810000|2021-05-18 01:20:10|1116.69|1112.69|1116.96|1112.96|1117.02|1113.02|1116.5|1112.5|34
1621300820000|2021-05-18 01:20:20|1116.91|1112.91|1116.19|1112.19|1116.91|1112.91|1115.8|1111.8|30
1621300830000|2021-05-18 01:20:30|1116.23|1112.23|1116.48|1112.48|1116.48|1112.48|1115.56|1111.56|34
1621300840000|2021-05-18 01:20:40|1116.57|1112.57|1116.07|1112.07|1116.62|1112.62|1116.03|1112.03|32
1621300850000|2021-05-18 01:20:50|1116.06|1112.06|1116.33|1112.33|1116.39|1112.39|1116.06|1112.06|28
1621300860000|2021-05-18 01:21:00|1116.48|1112.48|1116.55|1112.55|1116.55|1112.55|1115.97|1111.97|34
1621300870000|2021-05-18 01:21:10|1116.76|1112.76|1118.37|1114.37|1118.37|1114.37|1116.76|1112.76|38
1621300880000|2021-05-18 01:21:20|1118.36|1114.36|1117.95|1113.95|1118.48|1114.48|1117.14|1113.14|30
1621300890000|2021-05-18 01:21:30|1119.96|1115.96|1120.08|1116.08|1120.39|1116.39|1119.83|1115.83|21
1621300900000|2021-05-18 01:21:40|1120.07|1116.07|1120.01|1116.01|1120.13|1116.13|1119.37|1115.37|27
1621300910000|2021-05-18 01:21:50|1120.02|1116.02|1120.34|1116.34|1120.41|1116.41|1119.75|1115.75|25
1621300920000|2021-05-18 01:22:00|1120.21|1116.21|1120.96|1116.96|1121.48|1117.48|1120.19|1116.19|36
1621300930000|2021-05-18 01:22:10|1120.97|1116.97|1122.24|1118.24|1122.35|1118.35|1120.81|1116.81|30
1621300940000|2021-05-18 01:22:20|1122.22|1118.22|1123.13|1119.13|1123.3|1119.3|1122.03|1118.03|35
1621300950000|2021-05-18 01:22:30|1123.15|1119.15|1123.94|1119.94|1124.07|1120.07|1123.14|1119.14|28
1621300960000|2021-05-18 01:22:40|1123.91|1119.91|1124.93|1120.93|1125.03|1121.03|1123.77|1119.77|35
1621300970000|2021-05-18 01:22:50|1124.78|1120.78|1122.73|1118.73|1124.83|1120.83|1122.73|1118.73|37
1621300980000|2021-05-18 01:23:00|1122.74|1118.74|1122.99|1118.99|1123.53|1119.53|1122.71|1118.71|37
1621300990000|2021-05-18 01:23:10|1122.98|1118.98|1123.07|1119.07|1123.1|1119.1|1121.96|1117.96|34
1621301000000|2021-05-18 01:23:20|1123.14|1119.14|1123.4|1119.4|1123.4|1119.4|1122.42|1118.42|35
1621301010000|2021-05-18 01:23:30|1123.67|1119.67|1123.17|1119.17|1123.67|1119.67|1122.9|1118.9|34
1621301020000|2021-05-18 01:23:40|1123.14|1119.14|1122.92|1118.92|1123.35|1119.35|1122.75|1118.75|38
1621301030000|2021-05-18 01:23:50|1122.97|1118.97|1123.4|1119.4|1123.43|1119.43|1122.89|1118.89|23
1621301040000|2021-05-18 01:24:00|1123.69|1119.69|1124.6|1120.6|1124.71|1120.71|1123.69|1119.69|29
1621301050000|2021-05-18 01:24:10|1124.44|1120.44|1124.64|1120.64|1124.64|1120.64|1124.44|1120.44|20
1621301060000|2021-05-18 01:24:20|1124.63|1120.63|1125.38|1121.38|1125.38|1121.38|1124.4|1120.4|27
1621301070000|2021-05-18 01:24:30|1125.41|1121.41|1125.97|1121.97|1126.08|1122.08|1125.26|1121.26|30
1621301080000|2021-05-18 01:24:40|1125.9|1121.9|1127.89|1123.89|1127.9|1123.9|1125.9|1121.9|28
1621301090000|2021-05-18 01:24:50|1127.84|1123.84|1127.77|1123.77|1127.91|1123.91|1127.75|1123.75|14
1621301100000|2021-05-18 01:25:00|1127.78|1123.78|1127.74|1123.74|1127.83|1123.83|1127.18|1123.18|18
1621301110000|2021-05-18 01:25:10|1127.73|1123.73|1127.24|1123.24|1127.75|1123.75|1127.24|1123.24|28
1621301120000|2021-05-18 01:25:20|1127.25|1123.25|1129.21|1125.21|1129.26|1125.26|1127.09|1123.09|30
1621301130000|2021-05-18 01:25:30|1129.2|1125.2|1130.77|1126.77|1130.86|1126.86|1129.14|1125.14|36
1621301140000|2021-05-18 01:25:40|1130.74|1126.74|1134.38|1130.38|1134.4|1130.4|1130.74|1126.74|37
1621301150000|2021-05-18 01:25:50|1134.52|1130.52|1137.16|1133.16|1137.22|1133.22|1134.52|1130.52|34
1621301160000|2021-05-18 01:26:00|1137.26|1133.26|1137.69|1133.69|1137.82|1133.82|1137.26|1133.26|30
1621301170000|2021-05-18 01:26:10|1137.85|1133.85|1139.96|1135.96|1139.98|1135.98|1137.85|1133.85|30
1621301180000|2021-05-18 01:26:20|1140.05|1136.05|1140.36|1136.36|1140.48|1136.48|1139.9|1135.9|31
1621301190000|2021-05-18 01:26:30|1140.24|1136.24|1140.68|1136.68|1140.76|1136.76|1139.64|1135.64|33
1621301200000|2021-05-18 01:26:40|1140.65|1136.65|1140.2|1136.2|1140.69|1136.69|1140.2|1136.2|32
1621301210000|2021-05-18 01:26:50|1140.19|1136.19|1140.17|1136.17|1140.27|1136.27|1140.03|1136.03|37
1621301220000|2021-05-18 01:27:00|1140.22|1136.22|1141.06|1137.06|1141.06|1137.06|1140.17|1136.17|36
1621301230000|2021-05-18 01:27:10|1140.95|1136.95|1141.03|1137.03|1141.23|1137.23|1140.87|1136.87|24
1621301240000|2021-05-18 01:27:20|1140.74|1136.74|1140.89|1136.89|1141.04|1137.04|1140.59|1136.59|32
1621301250000|2021-05-18 01:27:30|1140.79|1136.79|1140.38|1136.38|1141.23|1137.23|1140.38|1136.38|27
1621301260000|2021-05-18 01:27:40|1140.85|1136.85|1139.72|1135.72|1140.85|1136.85|1139.26|1135.26|34
1621301270000|2021-05-18 01:27:50|1139.69|1135.69|1139.31|1135.31|1139.69|1135.69|1139.22|1135.22|33
1621301280000|2021-05-18 01:28:00|1139.32|1135.32|1138.57|1134.57|1139.41|1135.41|1138.16|1134.16|35
1621301290000|2021-05-18 01:28:10|1138.46|1134.46|1137.67|1133.67|1138.79|1134.79|1137.64|1133.64|35
1621301300000|2021-05-18 01:28:20|1137.98|1133.98|1134.45|1130.45|1138.37|1134.37|1134.42|1130.42|22
1621301310000|2021-05-18 01:28:30|1134.46|1130.46|1135.6|1131.6|1135.9|1131.9|1134.45|1130.45|38
1621301320000|2021-05-18 01:28:40|1135.59|1131.59|1135.82|1131.82|1136.12|1132.12|1135.14|1131.14|38
1621301330000|2021-05-18 01:28:50|1135.7|1131.7|1136.31|1132.31|1136.39|1132.39|1135.7|1131.7|39
1621301340000|2021-05-18 01:29:00|1136.37|1132.37|1136.12|1132.12|1136.62|1132.62|1136.12|1132.12|33
1621301350000|2021-05-18 01:29:10|1136.16|1132.16|1136.02|1132.02|1136.39|1132.39|1135.33|1131.33|32
1621301360000|2021-05-18 01:29:20|1135.87|1131.87|1133.94|1129.94|1136.02|1132.02|1133.93|1129.93|26
1621301370000|2021-05-18 01:29:30|1133.92|1129.92|1133.65|1129.65|1134.52|1130.52|1133.64|1129.64|37
1621301380000|2021-05-18 01:29:40|1133.64|1129.64|1133.47|1129.47|1133.7|1129.7|1133.19|1129.19|31
1621301390000|2021-05-18 01:29:50|1133.49|1129.49|1132.42|1128.42|1133.64|1129.64|1132.42|1128.42|33
1621301400000|2021-05-18 01:30:00|1132.41|1128.41|1131.89|1127.89|1132.49|1128.49|1131.89|1127.89|35
1621301410000|2021-05-18 01:30:10|1131.6|1127.6|1130.64|1126.64|1131.72|1127.72|1129.72|1125.72|36
1621301420000|2021-05-18 01:30:20|1130.67|1126.67|1130.55|1126.55|1131.11|1127.11|1130.16|1126.16|38
1621301430000|2021-05-18 01:30:30|1130.52|1126.52|1130.01|1126.01|1130.59|1126.59|1129.97|1125.97|26
1621301440000|2021-05-18 01:30:40|1129.99|1125.99|1130.05|1126.05|1130.08|1126.08|1129.29|1125.29|35
1621301450000|2021-05-18 01:30:50|1129.86|1125.86|1129.99|1125.99|1130.08|1126.08|1129.86|1125.86|32
1621301460000|2021-05-18 01:31:00|1129.81|1125.81|1131.08|1127.08|1131.08|1127.08|1129.73|1125.73|31
1621301470000|2021-05-18 01:31:10|1131.09|1127.09|1135.78|1131.78|1136.1|1132.1|1131.01|1127.01|35
1621301480000|2021-05-18 01:31:20|1135.76|1131.76|1135.02|1131.02|1135.76|1131.76|1134.98|1130.98|31
1621301490000|2021-05-18 01:31:30|1134.92|1130.92|1135.96|1131.96|1136.09|1132.09|1134.43|1130.43|31
1621301500000|2021-05-18 01:31:40|1136.03|1132.03|1135.3|1131.3|1136.03|1132.03|1135.07|1131.07|32
1621301510000|2021-05-18 01:31:50|1135.26|1131.26|1135.05|1131.05|1135.44|1131.44|1135.04|1131.04|27
1621301520000|2021-05-18 01:32:00|1135.06|1131.06|1133.5|1129.5|1135.22|1131.22|1133.4|1129.4|29
1621301530000|2021-05-18 01:32:10|1133.4|1129.4|1133.8|1129.8|1133.8|1129.8|1132.73|1128.73|31
1621301540000|2021-05-18 01:32:20|1133.81|1129.81|1134.6|1130.6|1134.81|1130.81|1133.68|1129.68|35
1621301550000|2021-05-18 01:32:30|1134.53|1130.53|1133.68|1129.68|1134.69|1130.69|1133.42|1129.42|37
1621301560000|2021-05-18 01:32:40|1133.74|1129.74|1134.19|1130.19|1134.52|1130.52|1133.37|1129.37|34
1621301570000|2021-05-18 01:32:50|1134.18|1130.18|1137.03|1133.03|1137.11|1133.11|1134.18|1130.18|35
1621301580000|2021-05-18 01:33:00|1137.11|1133.11|1135.51|1131.51|1137.11|1133.11|1135.38|1131.38|33
1621301590000|2021-05-18 01:33:10|1135.43|1131.43|1135.02|1131.02|1135.54|1131.54|1134.71|1130.71|35
1621301600000|2021-05-18 01:33:20|1135.12|1131.12|1133.21|1129.21|1135.44|1131.44|1133.21|1129.21|36
1621301610000|2021-05-18 01:33:30|1133.26|1129.26|1133.1|1129.1|1133.68|1129.68|1133.07|1129.07|31
1621301620000|2021-05-18 01:33:40|1132.79|1128.79|1134.24|1130.24|1134.29|1130.29|1132.77|1128.77|38
1621301630000|2021-05-18 01:33:50|1134.28|1130.28|1134.36|1130.36|1134.75|1130.75|1134.11|1130.11|26
1621301640000|2021-05-18 01:34:00|1134.37|1130.37|1133.29|1129.29|1134.4|1130.4|1133.26|1129.26|36
1621301650000|2021-05-18 01:34:10|1133.32|1129.32|1132.18|1128.18|1133.33|1129.33|1132.18|1128.18|35
1621301660000|2021-05-18 01:34:20|1132.14|1128.14|1130.13|1126.13|1132.14|1128.14|1130.12|1126.12|36
1621301670000|2021-05-18 01:34:30|1130.01|1126.01|1129.61|1125.61|1130.23|1126.23|1129.58|1125.58|35
1621301680000|2021-05-18 01:34:40|1129.63|1125.63|1129.74|1125.74|1130.06|1126.06|1129.04|1125.04|34
1621301690000|2021-05-18 01:34:50|1129.72|1125.72|1129.47|1125.47|1129.83|1125.83|1129.47|1125.47|25
1621301700000|2021-05-18 01:35:00|1129.45|1125.45|1128.46|1124.46|1129.45|1125.45|1128.46|1124.46|34
1621301710000|2021-05-18 01:35:10|1128.33|1124.33|1127.82|1123.82|1128.41|1124.41|1127.68|1123.68|32
1621301720000|2021-05-18 01:35:20|1127.79|1123.79|1126.81|1122.81|1127.99|1123.99|1126.77|1122.77|27
1621301730000|2021-05-18 01:35:30|1126.85|1122.85|1127.11|1123.11|1127.89|1123.89|1126.71|1122.71|30
1621301740000|2021-05-18 01:35:40|1127.09|1123.09|1126.62|1122.62|1127.56|1123.56|1126.62|1122.62|23
1621301750000|2021-05-18 01:35:50|1126.63|1122.63|1126.08|1122.08|1127.14|1123.14|1125.43|1121.43|29
1621301760000|2021-05-18 01:36:00|1125.75|1121.75|1125.65|1121.65|1126.13|1122.13|1125.43|1121.43|24
1621301770000|2021-05-18 01:36:10|1125.68|1121.68|1125.23|1121.23|1125.68|1121.68|1124.8|1120.8|37
1621301780000|2021-05-18 01:36:20|1125.17|1121.17|1125.5|1121.5|1125.62|1121.62|1125.16|1121.16|32
1621301790000|2021-05-18 01:36:30|1125.25|1121.25|1126.01|1122.01|1126.18|1122.18|1125.08|1121.08|34
1621301800000|2021-05-18 01:36:40|1126.2|1122.2|1126.5|1122.5|1126.5|1122.5|1125.84|1121.84|35
1621301810000|2021-05-18 01:36:50|1126.75|1122.75|1126.84|1122.84|1128.08|1124.08|1126.55|1122.55|34
1621301820000|2021-05-18 01:37:00|1126.54|1122.54|1125|1121|1126.54|1122.54|1125|1121|31
1621301830000|2021-05-18 01:37:10|1124.83|1120.83|1123.47|1119.47|1124.85|1120.85|1123.44|1119.44|30
1621301840000|2021-05-18 01:37:20|1123.51|1119.51|1123.74|1119.74|1124.46|1120.46|1123.51|1119.51|32
1621301850000|2021-05-18 01:37:30|1123.57|1119.57|1123.01|1119.01|1123.59|1119.59|1123|1119|26
1621301860000|2021-05-18 01:37:40|1122.98|1118.98|1122.8|1118.8|1122.98|1118.98|1122.19|1118.19|28
1621301870000|2021-05-18 01:37:50|1122.77|1118.77|1122.09|1118.09|1122.77|1118.77|1122.04|1118.04|25
1621301880000|2021-05-18 01:38:00|1122.1|1118.1|1122.41|1118.41|1123.02|1119.02|1122.09|1118.09|34
1621301890000|2021-05-18 01:38:10|1122.55|1118.55|1121.98|1117.98|1122.66|1118.66|1121.98|1117.98|27
1621301900000|2021-05-18 01:38:20|1121.94|1117.94|1122.17|1118.17|1122.2|1118.2|1121.77|1117.77|32
1621301910000|2021-05-18 01:38:30|1122.15|1118.15|1121.84|1117.84|1122.68|1118.68|1121.78|1117.78|36
1621301920000|2021-05-18 01:38:40|1121.86|1117.86|1121.14|1117.14|1121.86|1117.86|1121.13|1117.13|16
1621301930000|2021-05-18 01:38:50|1121.13|1117.13|1120.63|1116.63|1121.13|1117.13|1120|1116|29
1621301940000|2021-05-18 01:39:00|1120.79|1116.79|1121.28|1117.28|1121.31|1117.31|1120.79|1116.79|31
1621301950000|2021-05-18 01:39:10|1121.3|1117.3|1121.61|1117.61|1122.29|1118.29|1121.3|1117.3|35
1621301960000|2021-05-18 01:39:20|1121.49|1117.49|1121.13|1117.13|1121.49|1117.49|1120.57|1116.57|31
1621301970000|2021-05-18 01:39:30|1121.09|1117.09|1122.28|1118.28|1122.28|1118.28|1121.09|1117.09|21
1621301980000|2021-05-18 01:39:40|1122.41|1118.41|1122.59|1118.59|1122.67|1118.67|1121.96|1117.96|31
1621301990000|2021-05-18 01:39:50|1122.58|1118.58|1122.88|1118.88|1122.88|1118.88|1122.41|1118.41|23
1621302000000|2021-05-18 01:40:00|1122.89|1118.89|1124.07|1120.07|1124.44|1120.44|1122.88|1118.88|23
1621302010000|2021-05-18 01:40:10|1124.18|1120.18|1127.78|1123.78|1127.93|1123.93|1124.11|1120.11|32
1621302020000|2021-05-18 01:40:20|1127.81|1123.81|1124.45|1120.45|1127.83|1123.83|1124.34|1120.34|22
1621302030000|2021-05-18 01:40:30|1125|1121|1123.46|1119.46|1125|1121|1123.46|1119.46|24
1621302040000|2021-05-18 01:40:40|1123.47|1119.47|1123.46|1119.46|1124.02|1120.02|1122.91|1118.91|32
1621302050000|2021-05-18 01:40:50|1123.48|1119.48|1123.89|1119.89|1124.58|1120.58|1123.32|1119.32|33
1621302060000|2021-05-18 01:41:00|1123.88|1119.88|1124.44|1120.44|1124.5|1120.5|1123.88|1119.88|29
1621302070000|2021-05-18 01:41:10|1124.47|1120.47|1124.23|1120.23|1124.55|1120.55|1124.21|1120.21|33
1621302080000|2021-05-18 01:41:20|1124.33|1120.33|1123.45|1119.45|1124.33|1120.33|1123.2|1119.2|32
1621302090000|2021-05-18 01:41:30|1123.38|1119.38|1123.03|1119.03|1123.38|1119.38|1122.85|1118.85|30
1621302100000|2021-05-18 01:41:40|1123.02|1119.02|1122.73|1118.73|1123.06|1119.06|1122.09|1118.09|25
1621302110000|2021-05-18 01:41:50|1122.77|1118.77|1122.8|1118.8|1123.07|1119.07|1122.57|1118.57|31
1621302120000|2021-05-18 01:42:00|1122.78|1118.78|1121.91|1117.91|1122.79|1118.79|1121.47|1117.47|27
1621302130000|2021-05-18 01:42:10|1122.02|1118.02|1122.4|1118.4|1122.4|1118.4|1121.77|1117.77|36
1621302140000|2021-05-18 01:42:20|1122.39|1118.39|1123.55|1119.55|1123.55|1119.55|1122.39|1118.39|33
1621302150000|2021-05-18 01:42:30|1123.56|1119.56|1123.76|1119.76|1123.76|1119.76|1123.33|1119.33|32
1621302160000|2021-05-18 01:42:40|1123.77|1119.77|1123.08|1119.08|1123.92|1119.92|1122.99|1118.99|28
1621302170000|2021-05-18 01:42:50|1122.83|1118.83|1122.5|1118.5|1122.83|1118.83|1122.3|1118.3|32
1621302180000|2021-05-18 01:43:00|1122.51|1118.51|1122.82|1118.82|1122.96|1118.96|1122.51|1118.51|23
1621302190000|2021-05-18 01:43:10|1122.59|1118.59|1122.52|1118.52|1122.82|1118.82|1122.49|1118.49|21
1621302200000|2021-05-18 01:43:20|1122.54|1118.54|1120.93|1116.93|1122.54|1118.54|1120.92|1116.92|33
1621302210000|2021-05-18 01:43:30|1120.95|1116.95|1119.55|1115.55|1120.95|1116.95|1119.55|1115.55|35
1621302220000|2021-05-18 01:43:40|1119.54|1115.54|1119.74|1115.74|1119.82|1115.82|1119.33|1115.33|30
1621302230000|2021-05-18 01:43:50|1119.75|1115.75|1119.71|1115.71|1119.89|1115.89|1119.55|1115.55|30
1621302240000|2021-05-18 01:44:00|1119.72|1115.72|1120|1116|1120.82|1116.82|1119.6|1115.6|31
1621302250000|2021-05-18 01:44:10|1120.18|1116.18|1120.02|1116.02|1120.18|1116.18|1119.79|1115.79|26
1621302260000|2021-05-18 01:44:20|1120.01|1116.01|1121.55|1117.55|1121.56|1117.56|1120.01|1116.01|31
1621302270000|2021-05-18 01:44:30|1121.64|1117.64|1122.34|1118.34|1122.49|1118.49|1121.48|1117.48|27
1621302280000|2021-05-18 01:44:40|1122.33|1118.33|1122.26|1118.26|1122.4|1118.4|1122.06|1118.06|22
1621302290000|2021-05-18 01:44:50|1122.22|1118.22|1120.97|1116.97|1122.34|1118.34|1120.97|1116.97|31
1621302300000|2021-05-18 01:45:00|1120.84|1116.84|1122.45|1118.45|1122.45|1118.45|1120.83|1116.83|27
1621302310000|2021-05-18 01:45:10|1122.46|1118.46|1122.35|1118.35|1122.46|1118.46|1121.72|1117.72|31
1621302320000|2021-05-18 01:45:20|1122.49|1118.49|1125.01|1121.01|1125.01|1121.01|1122.49|1118.49|34
1621302330000|2021-05-18 01:45:30|1124.99|1120.99|1125.69|1121.69|1125.78|1121.78|1124.96|1120.96|35
1621302340000|2021-05-18 01:45:40|1125.73|1121.73|1126.15|1122.15|1126.26|1122.26|1125.71|1121.71|36
1621302350000|2021-05-18 01:45:50|1126.01|1122.01|1126.73|1122.73|1127.04|1123.04|1125.89|1121.89|35
1621302360000|2021-05-18 01:46:00|1126.9|1122.9|1125.75|1121.75|1126.99|1122.99|1125.66|1121.66|30
1621302370000|2021-05-18 01:46:10|1125.71|1121.71|1124.9|1120.9|1125.77|1121.77|1124.87|1120.87|34
1621302380000|2021-05-18 01:46:20|1124.92|1120.92|1125.14|1121.14|1125.35|1121.35|1124.8|1120.8|33
1621302390000|2021-05-18 01:46:30|1125.11|1121.11|1123.91|1119.91|1125.11|1121.11|1123.91|1119.91|32
1621302400000|2021-05-18 01:46:40|1123.87|1119.87|1123.01|1119.01|1124.19|1120.19|1122.98|1118.98|28
1621302410000|2021-05-18 01:46:50|1122.97|1118.97|1122.63|1118.63|1123.01|1119.01|1122.52|1118.52|26
1621302420000|2021-05-18 01:47:00|1122.71|1118.71|1120.22|1116.22|1122.72|1118.72|1120.21|1116.21|28
1621302430000|2021-05-18 01:47:10|1120.23|1116.23|1121.06|1117.06|1121.62|1117.62|1120.2|1116.2|28
1621302440000|2021-05-18 01:47:20|1121.07|1117.07|1120.71|1116.71|1121.08|1117.08|1120.32|1116.32|36
1621302450000|2021-05-18 01:47:30|1120.76|1116.76|1123.29|1119.29|1123.73|1119.73|1120.69|1116.69|39
1621302460000|2021-05-18 01:47:40|1123.27|1119.27|1123.85|1119.85|1124|1120|1122.45|1118.45|20
1621302470000|2021-05-18 01:47:50|1123.81|1119.81|1123.22|1119.22|1123.81|1119.81|1122.9|1118.9|21
1621302480000|2021-05-18 01:48:00|1123.24|1119.24|1124.23|1120.23|1124.37|1120.37|1123.09|1119.09|31
1621302490000|2021-05-18 01:48:10|1124.12|1120.12|1123.24|1119.24|1124.68|1120.68|1123.24|1119.24|24
1621302500000|2021-05-18 01:48:20|1124.19|1120.19|1123.8|1119.8|1124.31|1120.31|1123.24|1119.24|22
1621302510000|2021-05-18 01:48:30|1123.92|1119.92|1124.71|1120.71|1124.71|1120.71|1123.66|1119.66|19
1621302520000|2021-05-18 01:48:40|1124.55|1120.55|1123.89|1119.89|1124.68|1120.68|1123.89|1119.89|22
1621302530000|2021-05-18 01:48:50|1124.29|1120.29|1124.76|1120.76|1124.76|1120.76|1123.68|1119.68|26
1621302540000|2021-05-18 01:49:00|1124.56|1120.56|1124.62|1120.62|1125.12|1121.12|1124.56|1120.56|24
1621302550000|2021-05-18 01:49:10|1124.59|1120.59|1124.85|1120.85|1125.02|1121.02|1124.35|1120.35|18
1621302560000|2021-05-18 01:49:20|1124.83|1120.83|1123.92|1119.92|1124.83|1120.83|1123.89|1119.89|29
1621302570000|2021-05-18 01:49:30|1124.14|1120.14|1124.96|1120.96|1126|1122|1124.14|1120.14|24
1621302580000|2021-05-18 01:49:40|1126.39|1122.39|1127.56|1123.56|1127.72|1123.72|1126.39|1122.39|7
1621302590000|2021-05-18 01:49:50|1127.5|1123.5|1128.02|1124.02|1128.13|1124.13|1127.5|1123.5|4
1621302600000|2021-05-18 01:50:00|1127.96|1123.96|1127.05|1123.05|1128|1124|1127.05|1123.05|22
1621302610000|2021-05-18 01:50:10|1126.96|1122.96|1127.73|1123.73|1128.57|1124.57|1126.96|1122.96|21
1621302620000|2021-05-18 01:50:20|1128.84|1124.84|1130.18|1126.18|1130.32|1126.32|1128.84|1124.84|11
1621302630000|2021-05-18 01:50:30|1131.05|1127.05|1129.48|1125.48|1131.05|1127.05|1129.48|1125.48|24
1621302640000|2021-05-18 01:50:40|1129.39|1125.39|1128.3|1124.3|1129.39|1125.39|1128.09|1124.09|25
1621302650000|2021-05-18 01:50:50|1127.9|1123.9|1128.18|1124.18|1128.18|1124.18|1127.46|1123.46|24
1621302660000|2021-05-18 01:51:00|1127.98|1123.98|1127.24|1123.24|1127.98|1123.98|1127.2|1123.2|28
1621302670000|2021-05-18 01:51:10|1127.27|1123.27|1127.11|1123.11|1127.27|1123.27|1126.71|1122.71|16
1621302680000|2021-05-18 01:51:20|1127.02|1123.02|1126.35|1122.35|1128.03|1124.03|1126.22|1122.22|32
1621302690000|2021-05-18 01:51:30|1126.32|1122.32|1126.64|1122.64|1127.68|1123.68|1126.28|1122.28|25
1621302700000|2021-05-18 01:51:40|1126.66|1122.66|1125.06|1121.06|1126.79|1122.79|1125.06|1121.06|24
1621302710000|2021-05-18 01:51:50|1125.05|1121.05|1125.48|1121.48|1125.56|1121.56|1125|1121|13
1621302720000|2021-05-18 01:52:00|1125.53|1121.53|1126.06|1122.06|1126.63|1122.63|1125.53|1121.53|21
1621302730000|2021-05-18 01:52:10|1126.76|1122.76|1127.43|1123.43|1129.36|1125.36|1126.06|1122.06|17
1621302740000|2021-05-18 01:52:20|1127.42|1123.42|1127.1|1123.1|1128.15|1124.15|1126.41|1122.41|27
1621302750000|2021-05-18 01:52:30|1127.12|1123.12|1126.22|1122.22|1127.23|1123.23|1125.48|1121.48|30
1621302760000|2021-05-18 01:52:40|1126.08|1122.08|1126.21|1122.21|1127.17|1123.17|1126.03|1122.03|27
1621302770000|2021-05-18 01:52:50|1126.23|1122.23|1125.61|1121.61|1126.35|1122.35|1125.61|1121.61|21
1621302780000|2021-05-18 01:53:00|1125.55|1121.55|1124.67|1120.67|1125.55|1121.55|1124.47|1120.47|28
1621302790000|2021-05-18 01:53:10|1124.63|1120.63|1123.84|1119.84|1124.63|1120.63|1123.58|1119.58|27
1621302800000|2021-05-18 01:53:20|1123.81|1119.81|1123.94|1119.94|1124.24|1120.24|1123.63|1119.63|29
1621302810000|2021-05-18 01:53:30|1123.99|1119.99|1123.47|1119.47|1124.25|1120.25|1123.37|1119.37|17
1621302820000|2021-05-18 01:53:40|1124.02|1120.02|1124.06|1120.06|1124.28|1120.28|1123.84|1119.84|18
1621302830000|2021-05-18 01:53:50|1124.05|1120.05|1124.18|1120.18|1124.23|1120.23|1123.88|1119.88|16
1621302840000|2021-05-18 01:54:00|1124.26|1120.26|1126.16|1122.16|1126.63|1122.63|1124.26|1120.26|24
1621302850000|2021-05-18 01:54:10|1126.18|1122.18|1126.35|1122.35|1126.35|1122.35|1125.73|1121.73|26
1621302860000|2021-05-18 01:54:20|1126.54|1122.54|1127.41|1123.41|1127.97|1123.97|1126.54|1122.54|26
1621302870000|2021-05-18 01:54:30|1127.38|1123.38|1127.87|1123.87|1127.9|1123.9|1127.22|1123.22|28
1621302880000|2021-05-18 01:54:40|1127.86|1123.86|1128.13|1124.13|1128.64|1124.64|1127.66|1123.66|31
1621302890000|2021-05-18 01:54:50|1128.12|1124.12|1127.88|1123.88|1128.25|1124.25|1127.79|1123.79|32
1621302900000|2021-05-18 01:55:00|1127.92|1123.92|1127.94|1123.94|1128.15|1124.15|1127.81|1123.81|25
1621302910000|2021-05-18 01:55:10|1127.95|1123.95|1127.44|1123.44|1127.95|1123.95|1127.44|1123.44|14
1621302920000|2021-05-18 01:55:20|1126.93|1122.93|1126.95|1122.95|1127.06|1123.06|1125.93|1121.93|23
1621302930000|2021-05-18 01:55:30|1126.98|1122.98|1128.05|1124.05|1128.05|1124.05|1126.98|1122.98|19
1621302940000|2021-05-18 01:55:40|1128.06|1124.06|1127.84|1123.84|1128.16|1124.16|1127.8|1123.8|18
1621302950000|2021-05-18 01:55:50|1127.78|1123.78|1127.61|1123.61|1127.78|1123.78|1126.99|1122.99|34
1621302960000|2021-05-18 01:56:00|1127.59|1123.59|1125.78|1121.78|1127.59|1123.59|1125.78|1121.78|40
1621302970000|2021-05-18 01:56:10|1125.83|1121.83|1125.81|1121.81|1125.83|1121.83|1124.79|1120.79|38
1621302980000|2021-05-18 01:56:20|1125.99|1121.99|1127.3|1123.3|1127.38|1123.38|1125.99|1121.99|33
1621302990000|2021-05-18 01:56:30|1127.25|1123.25|1126.71|1122.71|1127.34|1123.34|1126.66|1122.66|30
1621303000000|2021-05-18 01:56:40|1126.74|1122.74|1126.99|1122.99|1127.23|1123.23|1126.66|1122.66|27
1621303010000|2021-05-18 01:56:50|1126.77|1122.77|1126.49|1122.49|1127.12|1123.12|1126.27|1122.27|35
1621303020000|2021-05-18 01:57:00|1126.45|1122.45|1126.63|1122.63|1126.71|1122.71|1126.43|1122.43|27
1621303030000|2021-05-18 01:57:10|1126.72|1122.72|1126.85|1122.85|1127.27|1123.27|1126.72|1122.72|32
1621303040000|2021-05-18 01:57:20|1126.86|1122.86|1127.13|1123.13|1127.5|1123.5|1126.81|1122.81|30
1621303050000|2021-05-18 01:57:30|1127.12|1123.12|1126.82|1122.82|1127.13|1123.13|1126.76|1122.76|28
1621303060000|2021-05-18 01:57:40|1126.83|1122.83|1126.11|1122.11|1127.05|1123.05|1126.11|1122.11|33
1621303070000|2021-05-18 01:57:50|1126.1|1122.1|1125.91|1121.91|1126.21|1122.21|1125.79|1121.79|29
1621303080000|2021-05-18 01:58:00|1125.9|1121.9|1126.24|1122.24|1126.24|1122.24|1125.69|1121.69|20
1621303090000|2021-05-18 01:58:10|1126.49|1122.49|1126.17|1122.17|1126.57|1122.57|1126.07|1122.07|30
1621303100000|2021-05-18 01:58:20|1126.14|1122.14|1126.25|1122.25|1126.33|1122.33|1125.81|1121.81|31
1621303110000|2021-05-18 01:58:30|1126.24|1122.24|1126.43|1122.43|1126.46|1122.46|1126.2|1122.2|20
1621303120000|2021-05-18 01:58:40|1126.4|1122.4|1126.06|1122.06|1127.55|1123.55|1125.86|1121.86|36
1621303130000|2021-05-18 01:58:50|1126.09|1122.09|1125.93|1121.93|1126.12|1122.12|1125.75|1121.75|21
1621303140000|2021-05-18 01:59:00|1125.89|1121.89|1125.3|1121.3|1126.37|1122.37|1125.04|1121.04|30
1621303150000|2021-05-18 01:59:10|1125.2|1121.2|1125.03|1121.03|1125.2|1121.2|1124.73|1120.73|36
1621303160000|2021-05-18 01:59:20|1124.9|1120.9|1124.34|1120.34|1125.1|1121.1|1124.27|1120.27|33
1621303170000|2021-05-18 01:59:30|1124.38|1120.38|1125.56|1121.56|1125.75|1121.75|1124.29|1120.29|34
1621303180000|2021-05-18 01:59:40|1125.41|1121.41|1124.65|1120.65|1125.45|1121.45|1124.55|1120.55|34
1621303190000|2021-05-18 01:59:50|1124.68|1120.68|1125.58|1121.58|1125.66|1121.66|1124.68|1120.68|34
1621303200000|2021-05-18 02:00:00|1125.55|1121.55|1126.68|1122.68|1126.94|1122.94|1125.54|1121.54|33
1621303210000|2021-05-18 02:00:10|1126.61|1122.61|1126.22|1122.22|1126.93|1122.93|1126.12|1122.12|31
1621303220000|2021-05-18 02:00:20|1126.12|1122.12|1126.28|1122.28|1126.28|1122.28|1126.01|1122.01|40
1621303230000|2021-05-18 02:00:30|1126.14|1122.14|1126.04|1122.04|1126.22|1122.22|1125.88|1121.88|34
1621303240000|2021-05-18 02:00:40|1125.74|1121.74|1124.68|1120.68|1125.74|1121.74|1124.43|1120.43|36
1621303250000|2021-05-18 02:00:50|1124.53|1120.53|1123.77|1119.77|1124.61|1120.61|1123.77|1119.77|34
1621303260000|2021-05-18 02:01:00|1123.5|1119.5|1121.59|1117.59|1123.71|1119.71|1121.44|1117.44|37
1621303270000|2021-05-18 02:01:10|1121.49|1117.49|1121|1117|1122.06|1118.06|1120.9|1116.9|38
1621303280000|2021-05-18 02:01:20|1120.68|1116.68|1121.32|1117.32|1121.35|1117.35|1120.55|1116.55|38
1621303290000|2021-05-18 02:01:30|1121.21|1117.21|1120.98|1116.98|1121.46|1117.46|1120.76|1116.76|35
1621303300000|2021-05-18 02:01:40|1120.93|1116.93|1120.76|1116.76|1120.99|1116.99|1120.56|1116.56|37
1621303310000|2021-05-18 02:01:50|1120.73|1116.73|1120.1|1116.1|1120.73|1116.73|1119.94|1115.94|36
1621303320000|2021-05-18 02:02:00|1120.13|1116.13|1120.72|1116.72|1120.81|1116.81|1120.13|1116.13|33
1621303330000|2021-05-18 02:02:10|1120.71|1116.71|1120.15|1116.15|1120.72|1116.72|1119.92|1115.92|33
1621303340000|2021-05-18 02:02:20|1120.12|1116.12|1120.31|1116.31|1120.67|1116.67|1120.07|1116.07|33
1621303350000|2021-05-18 02:02:30|1120.16|1116.16|1120.17|1116.17|1120.39|1116.39|1120.16|1116.16|30
1621303360000|2021-05-18 02:02:40|1120.04|1116.04|1119.35|1115.35|1120.16|1116.16|1119.27|1115.27|36
1621303370000|2021-05-18 02:02:50|1119.36|1115.36|1120.74|1116.74|1120.74|1116.74|1119.32|1115.32|35
1621303380000|2021-05-18 02:03:00|1120.77|1116.77|1120.8|1116.8|1121|1117|1120.73|1116.73|30
1621303390000|2021-05-18 02:03:10|1120.74|1116.74|1118.76|1114.76|1120.74|1116.74|1118.71|1114.71|36
1621303400000|2021-05-18 02:03:20|1118.75|1114.75|1118.93|1114.93|1119.18|1115.18|1118.73|1114.73|36
1621303410000|2021-05-18 02:03:30|1118.92|1114.92|1118.99|1114.99|1119.32|1115.32|1118.88|1114.88|31
1621303420000|2021-05-18 02:03:40|1118.95|1114.95|1119.16|1115.16|1119.17|1115.17|1118.68|1114.68|38
1621303430000|2021-05-18 02:03:50|1119.27|1115.27|1118.31|1114.31|1119.27|1115.27|1118.21|1114.21|32
1621303440000|2021-05-18 02:04:00|1118.19|1114.19|1118.58|1114.58|1118.97|1114.97|1118.11|1114.11|34
1621303450000|2021-05-18 02:04:10|1118.45|1114.45|1117.76|1113.76|1118.97|1114.97|1117.68|1113.68|30
1621303460000|2021-05-18 02:04:20|1117.34|1113.34|1116.94|1112.94|1117.34|1113.34|1116.45|1112.45|30
1621303470000|2021-05-18 02:04:30|1116.91|1112.91|1116.35|1112.35|1116.91|1112.91|1116.31|1112.31|33
1621303480000|2021-05-18 02:04:40|1116.34|1112.34|1116.54|1112.54|1116.8|1112.8|1115.97|1111.97|32
1621303490000|2021-05-18 02:04:50|1116.57|1112.57|1116.53|1112.53|1116.83|1112.83|1116.49|1112.49|26
1621303500000|2021-05-18 02:05:00|1116.52|1112.52|1116.05|1112.05|1116.54|1112.54|1115.6|1111.6|38
1621303510000|2021-05-18 02:05:10|1116.06|1112.06|1116.2|1112.2|1116.31|1112.31|1115.91|1111.91|35
1621303520000|2021-05-18 02:05:20|1116.13|1112.13|1116.19|1112.19|1116.35|1112.35|1116.06|1112.06|30
1621303530000|2021-05-18 02:05:30|1116.18|1112.18|1116.11|1112.11|1116.7|1112.7|1116.09|1112.09|37
1621303540000|2021-05-18 02:05:40|1116.12|1112.12|1115.47|1111.47|1116.2|1112.2|1115.22|1111.22|32
1621303550000|2021-05-18 02:05:50|1115.46|1111.46|1116.2|1112.2|1116.2|1112.2|1115.3|1111.3|31
1621303560000|2021-05-18 02:06:00|1116.24|1112.24|1115.96|1111.96|1116.24|1112.24|1115.73|1111.73|35
1621303570000|2021-05-18 02:06:10|1115.98|1111.98|1115.78|1111.78|1116.27|1112.27|1115.78|1111.78|28
1621303580000|2021-05-18 02:06:20|1115.55|1111.55|1115.38|1111.38|1115.55|1111.55|1115.13|1111.13|27
1621303590000|2021-05-18 02:06:30|1115.44|1111.44|1115.4|1111.4|1115.49|1111.49|1115.27|1111.27|32
1621303600000|2021-05-18 02:06:40|1115.43|1111.43|1115.34|1111.34|1115.46|1111.46|1115.31|1111.31|30
1621303610000|2021-05-18 02:06:50|1115.38|1111.38|1115.64|1111.64|1115.73|1111.73|1115.31|1111.31|25
1621303620000|2021-05-18 02:07:00|1115.71|1111.71|1117.59|1113.59|1117.59|1113.59|1115.71|1111.71|32
1621303630000|2021-05-18 02:07:10|1117.76|1113.76|1117.61|1113.61|1118.33|1114.33|1117.3|1113.3|33
1621303640000|2021-05-18 02:07:20|1117.64|1113.64|1118.42|1114.42|1118.45|1114.45|1117.61|1113.61|31
1621303650000|2021-05-18 02:07:30|1118.23|1114.23|1117.62|1113.62|1118.65|1114.65|1117.62|1113.62|25
1621303660000|2021-05-18 02:07:40|1117.52|1113.52|1117.2|1113.2|1117.72|1113.72|1117.19|1113.19|33
1621303670000|2021-05-18 02:07:50|1117.22|1113.22|1116.83|1112.83|1117.26|1113.26|1116.74|1112.74|35
1621303680000|2021-05-18 02:08:00|1116.85|1112.85|1117.15|1113.15|1117.33|1113.33|1116.75|1112.75|32
1621303690000|2021-05-18 02:08:10|1117.16|1113.16|1117.03|1113.03|1117.16|1113.16|1116.96|1112.96|30
1621303700000|2021-05-18 02:08:20|1116.87|1112.87|1116.39|1112.39|1116.89|1112.89|1116.2|1112.2|33
1621303710000|2021-05-18 02:08:30|1116.36|1112.36|1115.65|1111.65|1116.52|1112.52|1115.61|1111.61|30
1621303720000|2021-05-18 02:08:40|1115.66|1111.66|1115.48|1111.48|1115.75|1111.75|1115.37|1111.37|26
1621303730000|2021-05-18 02:08:50|1115.52|1111.52|1115.49|1111.49|1115.73|1111.73|1115.49|1111.49|24
1621303740000|2021-05-18 02:09:00|1115.48|1111.48|1115.28|1111.28|1115.49|1111.49|1115.02|1111.02|31
1621303750000|2021-05-18 02:09:10|1115.36|1111.36|1116.39|1112.39|1116.61|1112.61|1115.36|1111.36|36
1621303760000|2021-05-18 02:09:20|1116.88|1112.88|1117.14|1113.14|1117.49|1113.49|1116.71|1112.71|35
1621303770000|2021-05-18 02:09:30|1116.97|1112.97|1115.92|1111.92|1117.01|1113.01|1115.36|1111.36|38
1621303780000|2021-05-18 02:09:40|1115.87|1111.87|1115.51|1111.51|1116.04|1112.04|1115.51|1111.51|34
1621303790000|2021-05-18 02:09:50|1115.63|1111.63|1114.6|1110.6|1115.71|1111.71|1114.57|1110.57|32
1621303800000|2021-05-18 02:10:00|1114.63|1110.63|1114.88|1110.88|1115.19|1111.19|1114.56|1110.56|35
1621303810000|2021-05-18 02:10:10|1114.9|1110.9|1115.73|1111.73|1115.81|1111.81|1114.86|1110.86|37
1621303820000|2021-05-18 02:10:20|1115.74|1111.74|1115.5|1111.5|1116.49|1112.49|1115.5|1111.5|34
1621303830000|2021-05-18 02:10:30|1115.52|1111.52|1115.14|1111.14|1115.61|1111.61|1115.14|1111.14|34
1621303840000|2021-05-18 02:10:40|1115.13|1111.13|1115.35|1111.35|1115.64|1111.64|1115.13|1111.13|32
1621303850000|2021-05-18 02:10:50|1115.27|1111.27|1115.64|1111.64|1115.64|1111.64|1115.25|1111.25|30
1621303860000|2021-05-18 02:11:00|1115.67|1111.67|1115.17|1111.17|1115.84|1111.84|1115.05|1111.05|34
1621303870000|2021-05-18 02:11:10|1115.25|1111.25|1116.46|1112.46|1116.91|1112.91|1115.25|1111.25|32
1621303880000|2021-05-18 02:11:20|1116.45|1112.45|1117.67|1113.67|1117.8|1113.8|1116.42|1112.42|33
1621303890000|2021-05-18 02:11:30|1117.62|1113.62|1117.46|1113.46|1117.63|1113.63|1116.68|1112.68|37
1621303900000|2021-05-18 02:11:40|1117.69|1113.69|1116.09|1112.09|1117.69|1113.69|1115.97|1111.97|31
1621303910000|2021-05-18 02:11:50|1116.17|1112.17|1115.19|1111.19|1116.17|1112.17|1115.19|1111.19|25
1621303920000|2021-05-18 02:12:00|1115.15|1111.15|1115.42|1111.42|1115.6|1111.6|1115.15|1111.15|29
1621303930000|2021-05-18 02:12:10|1115.49|1111.49|1115.21|1111.21|1115.66|1111.66|1115.06|1111.06|30
1621303940000|2021-05-18 02:12:20|1115.29|1111.29|1115.71|1111.71|1115.71|1111.71|1115.16|1111.16|37
1621303950000|2021-05-18 02:12:30|1115.55|1111.55|1116.42|1112.42|1116.85|1112.85|1115.55|1111.55|36
1621303960000|2021-05-18 02:12:40|1116.4|1112.4|1114.76|1110.76|1116.4|1112.4|1114.49|1110.49|36
1621303970000|2021-05-18 02:12:50|1114.78|1110.78|1113.71|1109.71|1114.78|1110.78|1113.68|1109.68|31
1621303980000|2021-05-18 02:13:00|1113.69|1109.69|1113.48|1109.48|1113.96|1109.96|1113.48|1109.48|32
1621303990000|2021-05-18 02:13:10|1113.45|1109.45|1113.39|1109.39|1113.63|1109.63|1113.32|1109.32|34
1621304000000|2021-05-18 02:13:20|1113.37|1109.37|1112.83|1108.83|1113.41|1109.41|1112.67|1108.67|27
1621304010000|2021-05-18 02:13:30|1112.82|1108.82|1112.69|1108.69|1112.85|1108.85|1112.51|1108.51|33
1621304020000|2021-05-18 02:13:40|1112.67|1108.67|1113.26|1109.26|1113.28|1109.28|1112.66|1108.66|35
1621304030000|2021-05-18 02:13:50|1113.02|1109.02|1112.37|1108.37|1113.02|1109.02|1112.35|1108.35|32
1621304040000|2021-05-18 02:14:00|1112.3|1108.3|1110.83|1106.83|1112.3|1108.3|1110.83|1106.83|37
1621304050000|2021-05-18 02:14:10|1110.86|1106.86|1111.12|1107.12|1111.16|1107.16|1110.78|1106.78|36
1621304060000|2021-05-18 02:14:20|1111.14|1107.14|1110.24|1106.24|1111.27|1107.27|1110.2|1106.2|35
1621304070000|2021-05-18 02:14:30|1110.41|1106.41|1109.62|1105.62|1110.41|1106.41|1109.62|1105.62|33
1621304080000|2021-05-18 02:14:40|1109.63|1105.63|1109.05|1105.05|1109.81|1105.81|1109.01|1105.01|30
1621304090000|2021-05-18 02:14:50|1109.04|1105.04|1108.8|1104.8|1109.32|1105.32|1108.79|1104.79|36
1621304100000|2021-05-18 02:15:00|1108.95|1104.95|1109.62|1105.62|1109.74|1105.74|1108.95|1104.95|32
1621304110000|2021-05-18 02:15:10|1109.58|1105.58|1110.55|1106.55|1110.55|1106.55|1109.56|1105.56|32
1621304120000|2021-05-18 02:15:20|1110.57|1106.57|1110.84|1106.84|1110.84|1106.84|1110.39|1106.39|29
1621304130000|2021-05-18 02:15:30|1110.88|1106.88|1111.63|1107.63|1111.65|1107.65|1110.81|1106.81|36
1621304140000|2021-05-18 02:15:40|1111.61|1107.61|1110.36|1106.36|1111.61|1107.61|1110.23|1106.23|34
1621304150000|2021-05-18 02:15:50|1110.42|1106.42|1109.27|1105.27|1110.42|1106.42|1109.15|1105.15|33
1621304160000|2021-05-18 02:16:00|1109.29|1105.29|1109.49|1105.49|1110.03|1106.03|1109.27|1105.27|36
1621304170000|2021-05-18 02:16:10|1109.48|1105.48|1108.82|1104.82|1109.49|1105.49|1108.82|1104.82|25
1621304180000|2021-05-18 02:16:20|1108.81|1104.81|1107.73|1103.73|1108.81|1104.81|1107.73|1103.73|33
1621304190000|2021-05-18 02:16:30|1107.87|1103.87|1107.72|1103.72|1108.4|1104.4|1107.63|1103.63|32
1621304200000|2021-05-18 02:16:40|1107.79|1103.79|1107.92|1103.92|1107.92|1103.92|1106.63|1102.63|27
1621304210000|2021-05-18 02:16:50|1107.56|1103.56|1104.74|1100.74|1107.58|1103.58|1104.74|1100.74|37
1621304220000|2021-05-18 02:17:00|1104.71|1100.71|1104.71|1100.71|1105.07|1101.07|1104.29|1100.29|30
1621304230000|2021-05-18 02:17:10|1104.82|1100.82|1104.01|1100.01|1104.82|1100.82|1103.7|1099.7|22
1621304240000|2021-05-18 02:17:20|1104.12|1100.12|1103.95|1099.95|1104.32|1100.32|1103.84|1099.84|25
1621304250000|2021-05-18 02:17:30|1103.88|1099.88|1103.31|1099.31|1103.88|1099.88|1103.26|1099.26|34
1621304260000|2021-05-18 02:17:40|1103.3|1099.3|1103.95|1099.95|1104.03|1100.03|1103.27|1099.27|33
1621304270000|2021-05-18 02:17:50|1104.02|1100.02|1105.11|1101.11|1105.24|1101.24|1104.02|1100.02|30
1621304280000|2021-05-18 02:18:00|1105.62|1101.62|1106.94|1102.94|1106.94|1102.94|1105.59|1101.59|33
1621304290000|2021-05-18 02:18:10|1107.08|1103.08|1106.54|1102.54|1108.22|1104.22|1106.54|1102.54|27
1621304300000|2021-05-18 02:18:20|1106.55|1102.55|1106.52|1102.52|1106.55|1102.55|1105.92|1101.92|32
1621304310000|2021-05-18 02:18:30|1106.56|1102.56|1106.03|1102.03|1106.64|1102.64|1105.84|1101.84|32
1621304320000|2021-05-18 02:18:40|1106.09|1102.09|1107.19|1103.19|1107.21|1103.21|1105.95|1101.95|33
1621304330000|2021-05-18 02:18:50|1107.24|1103.24|1106.44|1102.44|1107.26|1103.26|1106.3|1102.3|30
1621304340000|2021-05-18 02:19:00|1106.48|1102.48|1106.62|1102.62|1106.82|1102.82|1106.48|1102.48|28
1621304350000|2021-05-18 02:19:10|1106.63|1102.63|1106.97|1102.97|1106.99|1102.99|1106.35|1102.35|28
1621304360000|2021-05-18 02:19:20|1106.89|1102.89|1106.08|1102.08|1106.95|1102.95|1106.05|1102.05|35
1621304370000|2021-05-18 02:19:30|1106.04|1102.04|1107.31|1103.31|1107.37|1103.37|1106.04|1102.04|35
1621304380000|2021-05-18 02:19:40|1107.35|1103.35|1106.68|1102.68|1107.36|1103.36|1106.62|1102.62|35
1621304390000|2021-05-18 02:19:50|1106.83|1102.83|1107.37|1103.37|1107.43|1103.43|1106.77|1102.77|28
1621304400000|2021-05-18 02:20:00|1107.45|1103.45|1107.56|1103.56|1107.69|1103.69|1107.35|1103.35|21
1621304410000|2021-05-18 02:20:10|1107.58|1103.58|1107.16|1103.16|1107.62|1103.62|1107.16|1103.16|28
1621304420000|2021-05-18 02:20:20|1107.29|1103.29|1107.2|1103.2|1107.4|1103.4|1107.16|1103.16|27
1621304430000|2021-05-18 02:20:30|1107.19|1103.19|1107.5|1103.5|1107.5|1103.5|1107.06|1103.06|33
1621304440000|2021-05-18 02:20:40|1107.54|1103.54|1107.79|1103.79|1107.9|1103.9|1107.41|1103.41|21
1621304450000|2021-05-18 02:20:50|1107.78|1103.78|1107.58|1103.58|1107.94|1103.94|1107.5|1103.5|21
1621304460000|2021-05-18 02:21:00|1107.57|1103.57|1108.7|1104.7|1108.7|1104.7|1107.48|1103.48|31
1621304470000|2021-05-18 02:21:10|1108.76|1104.76|1109.84|1105.84|1109.84|1105.84|1108.73|1104.73|31
1621304480000|2021-05-18 02:21:20|1109.92|1105.92|1109.96|1105.96|1110.13|1106.13|1109.79|1105.79|20
1621304490000|2021-05-18 02:21:30|1109.94|1105.94|1110.02|1106.02|1110.14|1106.14|1109.55|1105.55|26
1621304500000|2021-05-18 02:21:40|1110.17|1106.17|1110.81|1106.81|1110.82|1106.82|1110.17|1106.17|22
1621304510000|2021-05-18 02:21:50|1110.8|1106.8|1110.61|1106.61|1110.83|1106.83|1110.32|1106.32|18
1621304520000|2021-05-18 02:22:00|1110.58|1106.58|1108.72|1104.72|1110.58|1106.58|1108.69|1104.69|34
1621304530000|2021-05-18 02:22:10|1108.76|1104.76|1109.16|1105.16|1109.16|1105.16|1108.37|1104.37|37
1621304540000|2021-05-18 02:22:20|1109.2|1105.2|1107.75|1103.75|1109.53|1105.53|1107.57|1103.57|38
1621304550000|2021-05-18 02:22:30|1107.76|1103.76|1107.73|1103.73|1107.84|1103.84|1107.55|1103.55|27
1621304560000|2021-05-18 02:22:40|1107.72|1103.72|1107.97|1103.97|1108.11|1104.11|1107.58|1103.58|29
1621304570000|2021-05-18 02:22:50|1107.96|1103.96|1108.03|1104.03|1108.17|1104.17|1107.91|1103.91|27
1621304580000|2021-05-18 02:23:00|1108.12|1104.12|1108.37|1104.37|1108.57|1104.57|1107.97|1103.97|17
1621304590000|2021-05-18 02:23:10|1108.36|1104.36|1108.46|1104.46|1109.1|1105.1|1107.95|1103.95|31
1621304600000|2021-05-18 02:23:20|1108.43|1104.43|1107.88|1103.88|1108.48|1104.48|1107.88|1103.88|22
1621304610000|2021-05-18 02:23:30|1107.84|1103.84|1108.14|1104.14|1108.14|1104.14|1107.69|1103.69|37
1621304620000|2021-05-18 02:23:40|1108.1|1104.1|1108.11|1104.11|1108.37|1104.37|1108.08|1104.08|24
1621304630000|2021-05-18 02:23:50|1108.01|1104.01|1108.05|1104.05|1108.22|1104.22|1107.84|1103.84|32
1621304640000|2021-05-18 02:24:00|1107.98|1103.98|1107.81|1103.81|1108.08|1104.08|1107.58|1103.58|29
1621304650000|2021-05-18 02:24:10|1107.97|1103.97|1108.18|1104.18|1108.33|1104.33|1107.49|1103.49|34
1621304660000|2021-05-18 02:24:20|1108.31|1104.31|1108.39|1104.39|1108.43|1104.43|1108.11|1104.11|31
1621304670000|2021-05-18 02:24:30|1108.38|1104.38|1110.41|1106.41|1110.66|1106.66|1108.38|1104.38|31
1621304680000|2021-05-18 02:24:40|1110.49|1106.49|1109.39|1105.39|1110.49|1106.49|1108.86|1104.86|36
1621304690000|2021-05-18 02:24:50|1109.37|1105.37|1109.29|1105.29|1109.9|1105.9|1109.29|1105.29|36
1621304700000|2021-05-18 02:25:00|1109.32|1105.32|1110.35|1106.35|1110.44|1106.44|1108.99|1104.99|32
1621304710000|2021-05-18 02:25:10|1110.48|1106.48|1110.47|1106.47|1110.54|1106.54|1109.8|1105.8|27
1621304720000|2021-05-18 02:25:20|1110.4|1106.4|1110.87|1106.87|1110.87|1106.87|1110.35|1106.35|29
1621304730000|2021-05-18 02:25:30|1110.88|1106.88|1110.85|1106.85|1110.93|1106.93|1110.84|1106.84|27
1621304740000|2021-05-18 02:25:40|1110.77|1106.77|1110.74|1106.74|1110.83|1106.83|1110.59|1106.59|24
1621304750000|2021-05-18 02:25:50|1110.66|1106.66|1110.51|1106.51|1110.66|1106.66|1110.3|1106.3|22
1621304760000|2021-05-18 02:26:00|1110.34|1106.34|1110.45|1106.45|1110.73|1106.73|1110.34|1106.34|29
1621304770000|2021-05-18 02:26:10|1110.41|1106.41|1109.95|1105.95|1110.41|1106.41|1109.73|1105.73|29
1621304780000|2021-05-18 02:26:20|1110.05|1106.05|1109.82|1105.82|1110.22|1106.22|1109.53|1105.53|24
1621304790000|2021-05-18 02:26:30|1109.81|1105.81|1109.82|1105.82|1109.87|1105.87|1109.8|1105.8|11
1621304800000|2021-05-18 02:26:40|1109.81|1105.81|1110.57|1106.57|1110.64|1106.64|1109.81|1105.81|30
1621304810000|2021-05-18 02:26:50|1110.64|1106.64|1110.07|1106.07|1110.83|1106.83|1110.02|1106.02|30
1621304820000|2021-05-18 02:27:00|1110.01|1106.01|1110.71|1106.71|1110.71|1106.71|1110.01|1106.01|15
1621304830000|2021-05-18 02:27:10|1110.65|1106.65|1110.42|1106.42|1110.73|1106.73|1110.21|1106.21|37
1621304840000|2021-05-18 02:27:20|1110.46|1106.46|1110.38|1106.38|1110.48|1106.48|1110.18|1106.18|26
1621304850000|2021-05-18 02:27:30|1110.4|1106.4|1110.64|1106.64|1110.65|1106.65|1110.27|1106.27|25
1621304860000|2021-05-18 02:27:40|1110.82|1106.82|1110.76|1106.76|1110.85|1106.85|1110.63|1106.63|21
1621304870000|2021-05-18 02:27:50|1110.72|1106.72|1110.5|1106.5|1110.72|1106.72|1110.09|1106.09|29
1621304880000|2021-05-18 02:28:00|1110.51|1106.51|1110.09|1106.09|1110.58|1106.58|1110.03|1106.03|24
1621304890000|2021-05-18 02:28:10|1110.16|1106.16|1110.05|1106.05|1110.33|1106.33|1109.82|1105.82|32
1621304900000|2021-05-18 02:28:20|1110.25|1106.25|1109.74|1105.74|1110.55|1106.55|1109.73|1105.73|36
1621304910000|2021-05-18 02:28:30|1109.75|1105.75|1110.35|1106.35|1110.36|1106.36|1109.75|1105.75|24
1621304920000|2021-05-18 02:28:40|1110.34|1106.34|1109.58|1105.58|1110.42|1106.42|1109.58|1105.58|26
1621304930000|2021-05-18 02:28:50|1109.51|1105.51|1110.43|1106.43|1110.47|1106.47|1109.51|1105.51|31
1621304940000|2021-05-18 02:29:00|1110.35|1106.35|1110.77|1106.77|1110.77|1106.77|1110.24|1106.24|30
1621304950000|2021-05-18 02:29:10|1110.84|1106.84|1111|1107|1111.04|1107.04|1110.46|1106.46|29
1621304960000|2021-05-18 02:29:20|1111.02|1107.02|1111.43|1107.43|1111.7|1107.7|1111.02|1107.02|26
1621304970000|2021-05-18 02:29:30|1111.38|1107.38|1110.76|1106.76|1111.38|1107.38|1110.38|1106.38|35
1621304980000|2021-05-18 02:29:40|1110.75|1106.75|1111.1|1107.1|1111.3|1107.3|1110.75|1106.75|36
1621304990000|2021-05-18 02:29:50|1111.13|1107.13|1111.06|1107.06|1111.2|1107.2|1111.02|1107.02|28
1621305000000|2021-05-18 02:30:00|1111.07|1107.07|1112.26|1108.26|1112.27|1108.27|1111.07|1107.07|28
1621305010000|2021-05-18 02:30:10|1112.14|1108.14|1111.95|1107.95|1112.27|1108.27|1111.86|1107.86|25
1621305020000|2021-05-18 02:30:20|1111.96|1107.96|1112.36|1108.36|1112.38|1108.38|1111.91|1107.91|24
1621305030000|2021-05-18 02:30:30|1112.35|1108.35|1114.08|1110.08|1114.08|1110.08|1112.35|1108.35|26
1621305040000|2021-05-18 02:30:40|1114.03|1110.03|1114.58|1110.58|1114.58|1110.58|1113.49|1109.49|31
1621305050000|2021-05-18 02:30:50|1114.57|1110.57|1115.52|1111.52|1115.8|1111.8|1114.4|1110.4|32
1621305060000|2021-05-18 02:31:00|1115.64|1111.64|1115.64|1111.64|1115.68|1111.68|1115.34|1111.34|31
1621305070000|2021-05-18 02:31:10|1115.61|1111.61|1115.49|1111.49|1115.61|1111.61|1115.32|1111.32|26
1621305080000|2021-05-18 02:31:20|1115.63|1111.63|1115.19|1111.19|1115.63|1111.63|1115.08|1111.08|30
1621305090000|2021-05-18 02:31:30|1115.15|1111.15|1115.3|1111.3|1115.53|1111.53|1114.83|1110.83|29
1621305100000|2021-05-18 02:31:40|1115.29|1111.29|1115.06|1111.06|1115.29|1111.29|1114.98|1110.98|23
1621305110000|2021-05-18 02:31:50|1115.04|1111.04|1115.28|1111.28|1115.32|1111.32|1114.88|1110.88|37
1621305120000|2021-05-18 02:32:00|1115.23|1111.23|1115.41|1111.41|1115.61|1111.61|1115.19|1111.19|27
1621305130000|2021-05-18 02:32:10|1115.43|1111.43|1115.5|1111.5|1115.64|1111.64|1115.13|1111.13|33
1621305140000|2021-05-18 02:32:20|1115.44|1111.44|1115.58|1111.58|1115.63|1111.63|1115.44|1111.44|21
1621305150000|2021-05-18 02:32:30|1115.57|1111.57|1116.72|1112.72|1116.73|1112.73|1115.57|1111.57|30
1621305160000|2021-05-18 02:32:40|1116.73|1112.73|1117.46|1113.46|1117.46|1113.46|1116.73|1112.73|17
1621305170000|2021-05-18 02:32:50|1117.55|1113.55|1118.26|1114.26|1118.4|1114.4|1117.55|1113.55|34
1621305180000|2021-05-18 02:33:00|1118.16|1114.16|1117.94|1113.94|1118.43|1114.43|1117.67|1113.67|26
1621305190000|2021-05-18 02:33:10|1117.91|1113.91|1117.96|1113.96|1118.05|1114.05|1117.55|1113.55|29
1621305200000|2021-05-18 02:33:20|1117.89|1113.89|1119.42|1115.42|1119.47|1115.47|1117.47|1113.47|22
1621305210000|2021-05-18 02:33:30|1119.43|1115.43|1119.61|1115.61|1119.9|1115.9|1119.37|1115.37|29
1621305220000|2021-05-18 02:33:40|1119.59|1115.59|1119.57|1115.57|1119.59|1115.59|1118.91|1114.91|35
1621305230000|2021-05-18 02:33:50|1119.61|1115.61|1119.9|1115.9|1120.06|1116.06|1119.6|1115.6|34
1621305240000|2021-05-18 02:34:00|1119.92|1115.92|1119.73|1115.73|1120.03|1116.03|1119.65|1115.65|34
1621305250000|2021-05-18 02:34:10|1119.72|1115.72|1119.49|1115.49|1119.92|1115.92|1119.45|1115.45|33
1621305260000|2021-05-18 02:34:20|1119.48|1115.48|1119.04|1115.04|1119.49|1115.49|1119.04|1115.04|30
1621305270000|2021-05-18 02:34:30|1118.96|1114.96|1119.51|1115.51|1119.62|1115.62|1118.78|1114.78|34
1621305280000|2021-05-18 02:34:40|1119.48|1115.48|1119.28|1115.28|1119.58|1115.58|1118.46|1114.46|36
1621305290000|2021-05-18 02:34:50|1119.37|1115.37|1119.77|1115.77|1119.79|1115.79|1119.37|1115.37|28
1621305300000|2021-05-18 02:35:00|1119.76|1115.76|1120.23|1116.23|1120.8|1116.8|1119.76|1115.76|32
1621305310000|2021-05-18 02:35:10|1120.27|1116.27|1120.18|1116.18|1120.34|1116.34|1119.6|1115.6|32
1621305320000|2021-05-18 02:35:20|1120.21|1116.21|1121.84|1117.84|1122.1|1118.1|1120.21|1116.21|28
1621305330000|2021-05-18 02:35:30|1122.28|1118.28|1122.43|1118.43|1122.43|1118.43|1121.18|1117.18|27
1621305340000|2021-05-18 02:35:40|1122.42|1118.42|1122.47|1118.47|1122.91|1118.91|1122.4|1118.4|25
1621305350000|2021-05-18 02:35:50|1122.43|1118.43|1121.77|1117.77|1122.68|1118.68|1121.53|1117.53|33
1621305360000|2021-05-18 02:36:00|1121.8|1117.8|1120.29|1116.29|1121.8|1117.8|1120.29|1116.29|36
1621305370000|2021-05-18 02:36:10|1120.3|1116.3|1119.56|1115.56|1120.44|1116.44|1119.56|1115.56|33
1621305380000|2021-05-18 02:36:20|1119.57|1115.57|1118.07|1114.07|1119.57|1115.57|1118.07|1114.07|24
1621305390000|2021-05-18 02:36:30|1118.08|1114.08|1117.97|1113.97|1118.22|1114.22|1117.97|1113.97|25
1621305400000|2021-05-18 02:36:40|1117.88|1113.88|1117.15|1113.15|1117.88|1113.88|1117.15|1113.15|35
1621305410000|2021-05-18 02:36:50|1117.12|1113.12|1118.27|1114.27|1118.35|1114.35|1117.04|1113.04|29
1621305420000|2021-05-18 02:37:00|1118.25|1114.25|1118.24|1114.24|1118.6|1114.6|1118.07|1114.07|28
1621305430000|2021-05-18 02:37:10|1118.27|1114.27|1119.44|1115.44|1119.62|1115.62|1118.27|1114.27|32
1621305440000|2021-05-18 02:37:20|1119.79|1115.79|1119.25|1115.25|1119.89|1115.89|1118.82|1114.82|28
1621305450000|2021-05-18 02:37:30|1119.98|1115.98|1121.84|1117.84|1121.84|1117.84|1119.44|1115.44|17
1621305460000|2021-05-18 02:37:40|1121.81|1117.81|1121.95|1117.95|1122.44|1118.44|1121.81|1117.81|32
1621305470000|2021-05-18 02:37:50|1122.08|1118.08|1121.37|1117.37|1122.27|1118.27|1121.33|1117.33|32
1621305480000|2021-05-18 02:38:00|1121.35|1117.35|1121.98|1117.98|1122.23|1118.23|1120.75|1116.75|39
1621305490000|2021-05-18 02:38:10|1121.64|1117.64|1121.61|1117.61|1121.68|1117.68|1121.29|1117.29|38
1621305500000|2021-05-18 02:38:20|1121.51|1117.51|1121.86|1117.86|1122.08|1118.08|1121.34|1117.34|33
1621305510000|2021-05-18 02:38:30|1121.8|1117.8|1121.3|1117.3|1121.8|1117.8|1120.93|1116.93|35
1621305520000|2021-05-18 02:38:40|1121.26|1117.26|1121.28|1117.28|1121.31|1117.31|1121.13|1117.13|21
1621305530000|2021-05-18 02:38:50|1121.24|1117.24|1121.97|1117.97|1121.97|1117.97|1121.17|1117.17|34
1621305540000|2021-05-18 02:39:00|1122.1|1118.1|1121.24|1117.24|1122.11|1118.11|1121.09|1117.09|29
1621305550000|2021-05-18 02:39:10|1121.2|1117.2|1122.76|1118.76|1122.76|1118.76|1121.18|1117.18|34
1621305560000|2021-05-18 02:39:20|1122.68|1118.68|1123.17|1119.17|1123.17|1119.17|1122.68|1118.68|21
1621305570000|2021-05-18 02:39:30|1123.2|1119.2|1122.76|1118.76|1123.26|1119.26|1122.7|1118.7|28
1621305580000|2021-05-18 02:39:40|1122.87|1118.87|1122.01|1118.01|1123.04|1119.04|1121.98|1117.98|34
1621305590000|2021-05-18 02:39:50|1121.98|1117.98|1121.41|1117.41|1122.41|1118.41|1121.24|1117.24|36
1621305600000|2021-05-18 02:40:00|1121.32|1117.32|1121.51|1117.51|1121.73|1117.73|1121.31|1117.31|27
1621305610000|2021-05-18 02:40:10|1121.52|1117.52|1120.2|1116.2|1121.52|1117.52|1120.2|1116.2|37
1621305620000|2021-05-18 02:40:20|1120.23|1116.23|1118.34|1114.34|1120.25|1116.25|1118.34|1114.34|31
1621305630000|2021-05-18 02:40:30|1118.33|1114.33|1118.41|1114.41|1118.5|1114.5|1117.89|1113.89|28
1621305640000|2021-05-18 02:40:40|1118.46|1114.46|1119.12|1115.12|1119.21|1115.21|1118.4|1114.4|22
1621305650000|2021-05-18 02:40:50|1119.19|1115.19|1119.26|1115.26|1119.29|1115.29|1118.84|1114.84|31
1621305660000|2021-05-18 02:41:00|1119.59|1115.59|1121.69|1117.69|1121.85|1117.85|1119.41|1115.41|33
1621305670000|2021-05-18 02:41:10|1121.73|1117.73|1123.47|1119.47|1123.47|1119.47|1121.73|1117.73|36
1621305680000|2021-05-18 02:41:20|1123.48|1119.48|1124.01|1120.01|1124.76|1120.76|1123.45|1119.45|33
1621305690000|2021-05-18 02:41:30|1124.02|1120.02|1123.39|1119.39|1124.28|1120.28|1123.02|1119.02|33
1621305700000|2021-05-18 02:41:40|1123.37|1119.37|1122.58|1118.58|1123.37|1119.37|1122.57|1118.57|25
1621305710000|2021-05-18 02:41:50|1122.51|1118.51|1122.2|1118.2|1122.56|1118.56|1121.78|1117.78|35
1621305720000|2021-05-18 02:42:00|1122.04|1118.04|1123.26|1119.26|1123.26|1119.26|1122.04|1118.04|35
1621305730000|2021-05-18 02:42:10|1123.28|1119.28|1123.93|1119.93|1124.18|1120.18|1123.28|1119.28|32
1621305740000|2021-05-18 02:42:20|1123.91|1119.91|1122.88|1118.88|1123.91|1119.91|1122.63|1118.63|36
1621305750000|2021-05-18 02:42:30|1122.84|1118.84|1123.21|1119.21|1123.21|1119.21|1122.43|1118.43|31
1621305760000|2021-05-18 02:42:40|1123.2|1119.2|1123.26|1119.26|1123.39|1119.39|1123.01|1119.01|28
1621305770000|2021-05-18 02:42:50|1123.29|1119.29|1124.11|1120.11|1124.29|1120.29|1123.18|1119.18|29
1621305780000|2021-05-18 02:43:00|1124.17|1120.17|1123.85|1119.85|1124.59|1120.59|1123.85|1119.85|35
1621305790000|2021-05-18 02:43:10|1123.72|1119.72|1124.29|1120.29|1124.29|1120.29|1123.47|1119.47|31
1621305800000|2021-05-18 02:43:20|1124.28|1120.28|1124.83|1120.83|1124.83|1120.83|1124.08|1120.08|23
1621305810000|2021-05-18 02:43:30|1124.88|1120.88|1124.96|1120.96|1124.98|1120.98|1124.56|1120.56|29
1621305820000|2021-05-18 02:43:40|1124.92|1120.92|1124.26|1120.26|1124.93|1120.93|1124.26|1120.26|20
1621305830000|2021-05-18 02:43:50|1124.25|1120.25|1124.05|1120.05|1124.38|1120.38|1124.05|1120.05|22
1621305840000|2021-05-18 02:44:00|1124.1|1120.1|1124.06|1120.06|1124.28|1120.28|1123.69|1119.69|30
1621305850000|2021-05-18 02:44:10|1124.15|1120.15|1124.99|1120.99|1124.99|1120.99|1124.11|1120.11|34
1621305860000|2021-05-18 02:44:20|1125.16|1121.16|1125.32|1121.32|1125.4|1121.4|1125.14|1121.14|28
1621305870000|2021-05-18 02:44:30|1125.35|1121.35|1125.46|1121.46|1125.63|1121.63|1125.35|1121.35|19
1621305880000|2021-05-18 02:44:40|1125.43|1121.43|1125.6|1121.6|1125.6|1121.6|1125.39|1121.39|22
1621305890000|2021-05-18 02:44:50|1125.61|1121.61|1125.86|1121.86|1125.9|1121.9|1125.58|1121.58|32
1621305900000|2021-05-18 02:45:00|1125.9|1121.9|1125.97|1121.97|1126.01|1122.01|1125.69|1121.69|31
1621305910000|2021-05-18 02:45:10|1125.99|1121.99|1126.12|1122.12|1126.37|1122.37|1125.99|1121.99|26
1621305920000|2021-05-18 02:45:20|1126.02|1122.02|1125.59|1121.59|1126.18|1122.18|1125.59|1121.59|31
1621305930000|2021-05-18 02:45:30|1125.64|1121.64|1124.32|1120.32|1125.68|1121.68|1124.17|1120.17|32
1621305940000|2021-05-18 02:45:40|1124.33|1120.33|1124.6|1120.6|1124.77|1120.77|1124.25|1120.25|30
1621305950000|2021-05-18 02:45:50|1124.59|1120.59|1124.75|1120.75|1124.75|1120.75|1124.54|1120.54|29
1621305960000|2021-05-18 02:46:00|1124.8|1120.8|1123.1|1119.1|1124.8|1120.8|1123.1|1119.1|33
1621305970000|2021-05-18 02:46:10|1123.09|1119.09|1122.96|1118.96|1123.72|1119.72|1122.96|1118.96|26
1621305980000|2021-05-18 02:46:20|1122.98|1118.98|1123.6|1119.6|1123.6|1119.6|1122.87|1118.87|27
1621305990000|2021-05-18 02:46:30|1123.53|1119.53|1122.97|1118.97|1124.42|1120.42|1122.97|1118.97|34
1621306000000|2021-05-18 02:46:40|1122.96|1118.96|1123.1|1119.1|1123.36|1119.36|1122.96|1118.96|35
1621306010000|2021-05-18 02:46:50|1123.09|1119.09|1122.41|1118.41|1123.26|1119.26|1122.19|1118.19|32
1621306020000|2021-05-18 02:47:00|1122.43|1118.43|1124.4|1120.4|1124.5|1120.5|1122.24|1118.24|35
1621306030000|2021-05-18 02:47:10|1124.56|1120.56|1125.52|1121.52|1125.52|1121.52|1124.56|1120.56|27
1621306040000|2021-05-18 02:47:20|1125.62|1121.62|1126.26|1122.26|1126.29|1122.29|1125.62|1121.62|31
1621306050000|2021-05-18 02:47:30|1126.28|1122.28|1127.91|1123.91|1127.91|1123.91|1126|1122|28
1621306060000|2021-05-18 02:47:40|1128.08|1124.08|1128.14|1124.14|1128.14|1124.14|1127.3|1123.3|32
1621306070000|2021-05-18 02:47:50|1128.15|1124.15|1127.54|1123.54|1128.15|1124.15|1127.54|1123.54|34
1621306080000|2021-05-18 02:48:00|1127.56|1123.56|1128.3|1124.3|1128.38|1124.38|1127.46|1123.46|32
1621306090000|2021-05-18 02:48:10|1128.36|1124.36|1128.3|1124.3|1128.36|1124.36|1128.17|1124.17|32
1621306100000|2021-05-18 02:48:20|1128.15|1124.15|1128.43|1124.43|1128.49|1124.49|1128.15|1124.15|21
1621306110000|2021-05-18 02:48:30|1128.48|1124.48|1128.44|1124.44|1128.48|1124.48|1128.26|1124.26|27
1621306120000|2021-05-18 02:48:40|1128.42|1124.42|1128.54|1124.54|1128.59|1124.59|1128.22|1124.22|23
1621306130000|2021-05-18 02:48:50|1128.38|1124.38|1128.58|1124.58|1128.61|1124.61|1128.38|1124.38|22
1621306140000|2021-05-18 02:49:00|1128.6|1124.6|1128.8|1124.8|1128.81|1124.81|1128.56|1124.56|13
1621306150000|2021-05-18 02:49:10|1128.76|1124.76|1128.7|1124.7|1128.8|1124.8|1128.43|1124.43|29
1621306160000|2021-05-18 02:49:20|1128.69|1124.69|1132.22|1128.22|1132.22|1128.22|1128.69|1124.69|32
1621306170000|2021-05-18 02:49:30|1132.61|1128.61|1134.18|1130.18|1134.35|1130.35|1132.61|1128.61|28
1621306180000|2021-05-18 02:49:40|1134.3|1130.3|1134.24|1130.24|1134.89|1130.89|1134.24|1130.24|34
1621306190000|2021-05-18 02:49:50|1134.06|1130.06|1134.87|1130.87|1134.95|1130.95|1133.69|1129.69|29
1621306200000|2021-05-18 02:50:00|1134.89|1130.89|1134.8|1130.8|1134.89|1130.89|1134.5|1130.5|21
1621306210000|2021-05-18 02:50:10|1134.87|1130.87|1134.48|1130.48|1134.9|1130.9|1134.37|1130.37|25
1621306220000|2021-05-18 02:50:20|1134.39|1130.39|1132.6|1128.6|1134.49|1130.49|1132.55|1128.55|34
1621306230000|2021-05-18 02:50:30|1132.53|1128.53|1132.99|1128.99|1133.03|1129.03|1132.53|1128.53|35
1621306240000|2021-05-18 02:50:40|1133.16|1129.16|1132.72|1128.72|1133.73|1129.73|1132.72|1128.72|30
1621306250000|2021-05-18 02:50:50|1132.77|1128.77|1132.38|1128.38|1132.77|1128.77|1132.08|1128.08|27
1621306260000|2021-05-18 02:51:00|1132.52|1128.52|1132.93|1128.93|1133.74|1129.74|1132.52|1128.52|32
1621306270000|2021-05-18 02:51:10|1132.91|1128.91|1132.26|1128.26|1132.98|1128.98|1132.15|1128.15|35
1621306280000|2021-05-18 02:51:20|1132.28|1128.28|1130.94|1126.94|1132.28|1128.28|1130.75|1126.75|31
1621306290000|2021-05-18 02:51:30|1131.03|1127.03|1132.04|1128.04|1132.05|1128.05|1131.03|1127.03|33
1621306300000|2021-05-18 02:51:40|1131.97|1127.97|1130.79|1126.79|1132.07|1128.07|1130.73|1126.73|32
1621306310000|2021-05-18 02:51:50|1130.76|1126.76|1130.52|1126.52|1131.13|1127.13|1130.5|1126.5|38
1621306320000|2021-05-18 02:52:00|1130.46|1126.46|1129.86|1125.86|1130.51|1126.51|1129.49|1125.49|32
1621306330000|2021-05-18 02:52:10|1130.05|1126.05|1131.23|1127.23|1131.45|1127.45|1130.05|1126.05|23
1621306340000|2021-05-18 02:52:20|1131.55|1127.55|1131.28|1127.28|1131.75|1127.75|1130.9|1126.9|23
1621306350000|2021-05-18 02:52:30|1131.35|1127.35|1131.3|1127.3|1131.65|1127.65|1131.27|1127.27|27
1621306360000|2021-05-18 02:52:40|1131.23|1127.23|1131.13|1127.13|1131.36|1127.36|1131|1127|28
1621306370000|2021-05-18 02:52:50|1131.1|1127.1|1132.3|1128.3|1132.47|1128.47|1131.06|1127.06|29
1621306380000|2021-05-18 02:53:00|1132.25|1128.25|1131.24|1127.24|1132.25|1128.25|1131.07|1127.07|25
1621306390000|2021-05-18 02:53:10|1131.16|1127.16|1130.9|1126.9|1131.44|1127.44|1130.83|1126.83|34
1621306400000|2021-05-18 02:53:20|1130.83|1126.83|1132.16|1128.16|1132.16|1128.16|1130.44|1126.44|33
1621306410000|2021-05-18 02:53:30|1132.06|1128.06|1132.25|1128.25|1132.52|1128.52|1132.06|1128.06|28
1621306420000|2021-05-18 02:53:40|1132.33|1128.33|1131.5|1127.5|1132.33|1128.33|1131.34|1127.34|34
1621306430000|2021-05-18 02:53:50|1131.53|1127.53|1130.82|1126.82|1131.55|1127.55|1130.82|1126.82|34
1621306440000|2021-05-18 02:54:00|1130.85|1126.85|1130.42|1126.42|1130.9|1126.9|1130.4|1126.4|34
1621306450000|2021-05-18 02:54:10|1130.32|1126.32|1129.67|1125.67|1130.32|1126.32|1129.67|1125.67|31
1621306460000|2021-05-18 02:54:20|1129.69|1125.69|1129.23|1125.23|1129.72|1125.72|1129.1|1125.1|30
1621306470000|2021-05-18 02:54:30|1129.21|1125.21|1129.74|1125.74|1129.89|1125.89|1129.21|1125.21|27
1621306480000|2021-05-18 02:54:40|1129.72|1125.72|1129.15|1125.15|1129.74|1125.74|1129.14|1125.14|26
1621306490000|2021-05-18 02:54:50|1129.14|1125.14|1129.62|1125.62|1129.71|1125.71|1129.04|1125.04|27
1621306500000|2021-05-18 02:55:00|1129.67|1125.67|1129.23|1125.23|1129.68|1125.68|1129.23|1125.23|28
1621306510000|2021-05-18 02:55:10|1129.24|1125.24|1128.92|1124.92|1129.24|1125.24|1128.79|1124.79|24
1621306520000|2021-05-18 02:55:20|1128.81|1124.81|1127.96|1123.96|1129.06|1125.06|1127.84|1123.84|25
1621306530000|2021-05-18 02:55:30|1127.98|1123.98|1128.02|1124.02|1128.1|1124.1|1127.82|1123.82|25
1621306540000|2021-05-18 02:55:40|1128.08|1124.08|1128.19|1124.19|1128.24|1124.24|1128.08|1124.08|26
1621306550000|2021-05-18 02:55:50|1128.22|1124.22|1127.37|1123.37|1128.24|1124.24|1127.29|1123.29|21
1621306560000|2021-05-18 02:56:00|1127.35|1123.35|1126.66|1122.66|1127.35|1123.35|1126.66|1122.66|20
1621306570000|2021-05-18 02:56:10|1126.64|1122.64|1126.15|1122.15|1127.05|1123.05|1126.15|1122.15|24
1621306580000|2021-05-18 02:56:20|1126.07|1122.07|1125.66|1121.66|1126.13|1122.13|1125.66|1121.66|22
1621306590000|2021-05-18 02:56:30|1125.63|1121.63|1125.49|1121.49|1125.63|1121.63|1125.47|1121.47|20
1621306600000|2021-05-18 02:56:40|1125.48|1121.48|1125.64|1121.64|1125.86|1121.86|1125.48|1121.48|27
1621306610000|2021-05-18 02:56:50|1125.63|1121.63|1125.14|1121.14|1125.63|1121.63|1125.14|1121.14|17
1621306620000|2021-05-18 02:57:00|1125.27|1121.27|1125.39|1121.39|1125.61|1121.61|1125.02|1121.02|28
1621306630000|2021-05-18 02:57:10|1125.28|1121.28|1125.2|1121.2|1125.34|1121.34|1125.05|1121.05|29
1621306640000|2021-05-18 02:57:20|1125.12|1121.12|1126.68|1122.68|1126.79|1122.79|1125.12|1121.12|33
1621306650000|2021-05-18 02:57:30|1126.61|1122.61|1126.92|1122.92|1127.27|1123.27|1126.48|1122.48|30
1621306660000|2021-05-18 02:57:40|1126.91|1122.91|1126.66|1122.66|1126.91|1122.91|1126.57|1122.57|23
1621306670000|2021-05-18 02:57:50|1126.65|1122.65|1126.37|1122.37|1126.72|1122.72|1125.94|1121.94|26
1621306680000|2021-05-18 02:58:00|1126.42|1122.42|1127.12|1123.12|1127.61|1123.61|1126.42|1122.42|33
1621306690000|2021-05-18 02:58:10|1127.05|1123.05|1126.79|1122.79|1127.06|1123.06|1126.69|1122.69|29
1621306700000|2021-05-18 02:58:20|1126.77|1122.77|1126.54|1122.54|1126.81|1122.81|1126.19|1122.19|28
1621306710000|2021-05-18 02:58:30|1126.56|1122.56|1127.12|1123.12|1127.12|1123.12|1126.54|1122.54|31
1621306720000|2021-05-18 02:58:40|1127.32|1123.32|1127.38|1123.38|1127.6|1123.6|1127.32|1123.32|24
1621306730000|2021-05-18 02:58:50|1127.34|1123.34|1127.15|1123.15|1127.35|1123.35|1126.55|1122.55|33
1621306740000|2021-05-18 02:59:00|1127.02|1123.02|1127.25|1123.25|1127.54|1123.54|1126.91|1122.91|33
1621306750000|2021-05-18 02:59:10|1127.24|1123.24|1127.13|1123.13|1127.24|1123.24|1126.8|1122.8|30
1621306760000|2021-05-18 02:59:20|1127.07|1123.07|1126.38|1122.38|1127.07|1123.07|1126.38|1122.38|30
1621306770000|2021-05-18 02:59:30|1126.72|1122.72|1126.82|1122.82|1127|1123|1126.69|1122.69|20
1621306780000|2021-05-18 02:59:40|1126.8|1122.8|1126.71|1122.71|1126.8|1122.8|1126.6|1122.6|20
1621306790000|2021-05-18 02:59:50|1126.69|1122.69|1127.23|1123.23|1127.39|1123.39|1126.63|1122.63|26
1621306800000|2021-05-18 03:00:00|1127.21|1123.21|1127.49|1123.49|1127.49|1123.49|1127.11|1123.11|20
1621306810000|2021-05-18 03:00:10|1127.31|1123.31|1127.36|1123.36|1127.36|1123.36|1126.99|1122.99|34
1621306820000|2021-05-18 03:00:20|1127.67|1123.67|1129.45|1125.45|1129.45|1125.45|1127.65|1123.65|25
1621306830000|2021-05-18 03:00:30|1129.51|1125.51|1129.52|1125.52|1130.35|1126.35|1129.48|1125.48|19
1621306840000|2021-05-18 03:00:40|1129.51|1125.51|1129.4|1125.4|1129.77|1125.77|1129.3|1125.3|34
1621306850000|2021-05-18 03:00:50|1129.32|1125.32|1129.13|1125.13|1129.6|1125.6|1128.65|1124.65|32
1621306860000|2021-05-18 03:01:00|1129.05|1125.05|1128.51|1124.51|1129.2|1125.2|1128.46|1124.46|30
1621306870000|2021-05-18 03:01:10|1128.5|1124.5|1127.86|1123.86|1128.5|1124.5|1127.86|1123.86|30
1621306880000|2021-05-18 03:01:20|1127.9|1123.9|1127.58|1123.58|1127.9|1123.9|1127.26|1123.26|24
1621306890000|2021-05-18 03:01:30|1127.65|1123.65|1127.66|1123.66|1127.88|1123.88|1127.39|1123.39|22
1621306900000|2021-05-18 03:01:40|1127.67|1123.67|1126.19|1122.19|1127.67|1123.67|1126.17|1122.17|29
1621306910000|2021-05-18 03:01:50|1126.2|1122.2|1126.17|1122.17|1126.39|1122.39|1126.16|1122.16|22
1621306920000|2021-05-18 03:02:00|1125.79|1121.79|1126.35|1122.35|1126.88|1122.88|1125.78|1121.78|39
1621306930000|2021-05-18 03:02:10|1126.32|1122.32|1125.9|1121.9|1126.95|1122.95|1125.9|1121.9|28
1621306940000|2021-05-18 03:02:20|1125.91|1121.91|1125.07|1121.07|1125.94|1121.94|1125.05|1121.05|32
1621306950000|2021-05-18 03:02:30|1125.08|1121.08|1124.87|1120.87|1125.1|1121.1|1124.87|1120.87|26
1621306960000|2021-05-18 03:02:40|1124.89|1120.89|1125.14|1121.14|1125.17|1121.17|1124.83|1120.83|29
1621306970000|2021-05-18 03:02:50|1125.06|1121.06|1124.84|1120.84|1125.18|1121.18|1124.81|1120.81|32
1621306980000|2021-05-18 03:03:00|1124.82|1120.82|1124.71|1120.71|1124.98|1120.98|1124.66|1120.66|26
1621306990000|2021-05-18 03:03:10|1124.72|1120.72|1124.83|1120.83|1125.33|1121.33|1124.72|1120.72|29
1621307000000|2021-05-18 03:03:20|1124.84|1120.84|1126|1122|1126.21|1122.21|1124.84|1120.84|30
1621307010000|2021-05-18 03:03:30|1125.99|1121.99|1126.23|1122.23|1126.25|1122.25|1125.64|1121.64|33
1621307020000|2021-05-18 03:03:40|1126.26|1122.26|1127.07|1123.07|1127.15|1123.15|1126.23|1122.23|35
1621307030000|2021-05-18 03:03:50|1127.04|1123.04|1126.67|1122.67|1127.04|1123.04|1126.06|1122.06|30
1621307040000|2021-05-18 03:04:00|1126.65|1122.65|1126.4|1122.4|1126.7|1122.7|1126.21|1122.21|26
1621307050000|2021-05-18 03:04:10|1126.41|1122.41|1127.46|1123.46|1127.57|1123.57|1126.41|1122.41|31
1621307060000|2021-05-18 03:04:20|1127.31|1123.31|1127.4|1123.4|1127.41|1123.41|1126.92|1122.92|32
1621307070000|2021-05-18 03:04:30|1127.41|1123.41|1126.85|1122.85|1127.41|1123.41|1126.76|1122.76|17
1621307080000|2021-05-18 03:04:40|1127.12|1123.12|1126.24|1122.24|1127.21|1123.21|1126.21|1122.21|30
1621307090000|2021-05-18 03:04:50|1126.3|1122.3|1126.08|1122.08|1126.32|1122.32|1125.98|1121.98|30
1621307100000|2021-05-18 03:05:00|1126.07|1122.07|1125.03|1121.03|1126.08|1122.08|1124.83|1120.83|26
1621307110000|2021-05-18 03:05:10|1125.01|1121.01|1125.25|1121.25|1125.45|1121.45|1124.92|1120.92|27
1621307120000|2021-05-18 03:05:20|1125.33|1121.33|1124.45|1120.45|1125.37|1121.37|1124.41|1120.41|33
1621307130000|2021-05-18 03:05:30|1124.47|1120.47|1125.04|1121.04|1125.22|1121.22|1124.47|1120.47|31
1621307140000|2021-05-18 03:05:40|1125.1|1121.1|1125.14|1121.14|1125.16|1121.16|1124.88|1120.88|23
1621307150000|2021-05-18 03:05:50|1125.13|1121.13|1124.98|1120.98|1125.21|1121.21|1124.98|1120.98|20
1621307160000|2021-05-18 03:06:00|1125.09|1121.09|1125.18|1121.18|1125.22|1121.22|1125.02|1121.02|23
1621307170000|2021-05-18 03:06:10|1125.23|1121.23|1125.32|1121.32|1125.32|1121.32|1125.17|1121.17|15
1621307180000|2021-05-18 03:06:20|1125.3|1121.3|1124.97|1120.97|1125.3|1121.3|1124.93|1120.93|25
1621307190000|2021-05-18 03:06:30|1124.98|1120.98|1124.98|1120.98|1125.03|1121.03|1124.92|1120.92|24
1621307200000|2021-05-18 03:06:40|1124.97|1120.97|1124.79|1120.79|1124.98|1120.98|1124.77|1120.77|16
1621307210000|2021-05-18 03:06:50|1124.77|1120.77|1124.79|1120.79|1124.83|1120.83|1124.67|1120.67|24
1621307220000|2021-05-18 03:07:00|1124.82|1120.82|1126.23|1122.23|1126.23|1122.23|1124.82|1120.82|31
1621307230000|2021-05-18 03:07:10|1126.24|1122.24|1126.53|1122.53|1126.63|1122.63|1125.99|1121.99|29
1621307240000|2021-05-18 03:07:20|1126.54|1122.54|1125.75|1121.75|1126.58|1122.58|1125.75|1121.75|33
1621307250000|2021-05-18 03:07:30|1125.62|1121.62|1124.61|1120.61|1125.62|1121.62|1124.6|1120.6|34
1621307260000|2021-05-18 03:07:40|1124.58|1120.58|1124.56|1120.56|1124.62|1120.62|1124.31|1120.31|28
1621307270000|2021-05-18 03:07:50|1124.49|1120.49|1124.64|1120.64|1124.67|1120.67|1124.49|1120.49|14
1621307280000|2021-05-18 03:08:00|1124.61|1120.61|1124.25|1120.25|1124.61|1120.61|1124.11|1120.11|22
1621307290000|2021-05-18 03:08:10|1124.29|1120.29|1123.52|1119.52|1124.29|1120.29|1123.5|1119.5|30
1621307300000|2021-05-18 03:08:20|1123.58|1119.58|1122.83|1118.83|1123.72|1119.72|1122.77|1118.77|35
1621307310000|2021-05-18 03:08:30|1122.87|1118.87|1122.58|1118.58|1122.96|1118.96|1122.36|1118.36|33
1621307320000|2021-05-18 03:08:40|1122.6|1118.6|1122.17|1118.17|1122.96|1118.96|1122.13|1118.13|29
1621307330000|2021-05-18 03:08:50|1122.16|1118.16|1122.1|1118.1|1122.34|1118.34|1121.9|1117.9|25
1621307340000|2021-05-18 03:09:00|1122.11|1118.11|1122.79|1118.79|1122.87|1118.87|1122.11|1118.11|26
1621307350000|2021-05-18 03:09:10|1122.78|1118.78|1122.79|1118.79|1122.82|1118.82|1122.75|1118.75|14
1621307360000|2021-05-18 03:09:20|1122.78|1118.78|1124.72|1120.72|1124.85|1120.85|1122.78|1118.78|28
1621307370000|2021-05-18 03:09:30|1123.99|1119.99|1123.57|1119.57|1124.99|1120.99|1123.46|1119.46|30
1621307380000|2021-05-18 03:09:40|1123.42|1119.42|1122.68|1118.68|1123.42|1119.42|1122.36|1118.36|27
1621307390000|2021-05-18 03:09:50|1122.62|1118.62|1122.54|1118.54|1122.95|1118.95|1122.44|1118.44|33
1621307400000|2021-05-18 03:10:00|1122.72|1118.72|1123.34|1119.34|1123.34|1119.34|1122.62|1118.62|29
1621307410000|2021-05-18 03:10:10|1123.24|1119.24|1122.84|1118.84|1123.53|1119.53|1122.79|1118.79|30
1621307420000|2021-05-18 03:10:20|1122.95|1118.95|1122.45|1118.45|1123.08|1119.08|1122.45|1118.45|25
1621307430000|2021-05-18 03:10:30|1122.46|1118.46|1122.36|1118.36|1122.77|1118.77|1122.36|1118.36|31
1621307440000|2021-05-18 03:10:40|1122.22|1118.22|1122.06|1118.06|1122.22|1118.22|1121.88|1117.88|31
1621307450000|2021-05-18 03:10:50|1122.13|1118.13|1121.42|1117.42|1122.17|1118.17|1121.42|1117.42|30
1621307460000|2021-05-18 03:11:00|1121.34|1117.34|1121.74|1117.74|1121.74|1117.74|1121.24|1117.24|22
1621307470000|2021-05-18 03:11:10|1121.8|1117.8|1121.9|1117.9|1121.99|1117.99|1121.8|1117.8|24
1621307480000|2021-05-18 03:11:20|1121.89|1117.89|1121.49|1117.49|1121.89|1117.89|1121.46|1117.46|17
1621307490000|2021-05-18 03:11:30|1121.73|1117.73|1121.85|1117.85|1121.87|1117.87|1121.54|1117.54|28
1621307500000|2021-05-18 03:11:40|1121.86|1117.86|1122.16|1118.16|1122.16|1118.16|1121.78|1117.78|28
1621307510000|2021-05-18 03:11:50|1122.19|1118.19|1121.99|1117.99|1122.24|1118.24|1121.99|1117.99|32
1621307520000|2021-05-18 03:12:00|1122|1118|1121.87|1117.87|1122|1118|1121.86|1117.86|22
1621307530000|2021-05-18 03:12:10|1121.93|1117.93|1122.24|1118.24|1122.87|1118.87|1121.93|1117.93|29
1621307540000|2021-05-18 03:12:20|1122.25|1118.25|1122.58|1118.58|1122.6|1118.6|1122.25|1118.25|25
1621307550000|2021-05-18 03:12:30|1122.62|1118.62|1122.87|1118.87|1122.98|1118.98|1122.58|1118.58|22
1621307560000|2021-05-18 03:12:40|1122.88|1118.88|1124.17|1120.17|1124.24|1120.24|1122.81|1118.81|33
1621307570000|2021-05-18 03:12:50|1124.05|1120.05|1123.13|1119.13|1124.05|1120.05|1122.77|1118.77|38
1621307580000|2021-05-18 03:13:00|1123.06|1119.06|1122.3|1118.3|1123.06|1119.06|1122.23|1118.23|33
1621307590000|2021-05-18 03:13:10|1122.25|1118.25|1121.76|1117.76|1122.25|1118.25|1121.75|1117.75|25
1621307600000|2021-05-18 03:13:20|1121.65|1117.65|1121.69|1117.69|1121.72|1117.72|1121.51|1117.51|20
1621307610000|2021-05-18 03:13:30|1121.68|1117.68|1121.98|1117.98|1122.27|1118.27|1121.68|1117.68|32
1621307620000|2021-05-18 03:13:40|1121.88|1117.88|1121.24|1117.24|1121.91|1117.91|1121.21|1117.21|25
1621307630000|2021-05-18 03:13:50|1121.22|1117.22|1121.22|1117.22|1121.23|1117.23|1121.15|1117.15|13
1621307640000|2021-05-18 03:14:00|1121.21|1117.21|1120.37|1116.37|1121.21|1117.21|1120.37|1116.37|18
1621307650000|2021-05-18 03:14:10|1120.31|1116.31|1119.98|1115.98|1120.32|1116.32|1119.62|1115.62|28
1621307660000|2021-05-18 03:14:20|1119.92|1115.92|1121.41|1117.41|1121.41|1117.41|1119.92|1115.92|31
1621307670000|2021-05-18 03:14:30|1121.37|1117.37|1121.5|1117.5|1121.61|1117.61|1121.22|1117.22|24
1621307680000|2021-05-18 03:14:40|1121.47|1117.47|1122.4|1118.4|1122.69|1118.69|1121.47|1117.47|36
1621307690000|2021-05-18 03:14:50|1122.42|1118.42|1122.5|1118.5|1122.7|1118.7|1122.3|1118.3|23
1621307700000|2021-05-18 03:15:00|1122.52|1118.52|1121.25|1117.25|1122.52|1118.52|1120.97|1116.97|31
1621307710000|2021-05-18 03:15:10|1121.32|1117.32|1122.06|1118.06|1122.28|1118.28|1121.32|1117.32|38
1621307720000|2021-05-18 03:15:20|1121.96|1117.96|1122.08|1118.08|1122.08|1118.08|1121.69|1117.69|32
1621307730000|2021-05-18 03:15:30|1122.02|1118.02|1123|1119|1123.59|1119.59|1122.02|1118.02|29
1621307740000|2021-05-18 03:15:40|1122.92|1118.92|1122.49|1118.49|1123.35|1119.35|1122.49|1118.49|34
1621307750000|2021-05-18 03:15:50|1122.48|1118.48|1123.59|1119.59|1123.65|1119.65|1122.48|1118.48|30
1621307760000|2021-05-18 03:16:00|1123.75|1119.75|1123.72|1119.72|1123.75|1119.75|1123.48|1119.48|12
1621307770000|2021-05-18 03:16:10|1123.56|1119.56|1124.12|1120.12|1124.16|1120.16|1123.56|1119.56|20
1621307780000|2021-05-18 03:16:20|1124.02|1120.02|1124.05|1120.05|1124.46|1120.46|1123.9|1119.9|27
1621307790000|2021-05-18 03:16:30|1124.13|1120.13|1124.35|1120.35|1124.62|1120.62|1124.05|1120.05|29
1621307800000|2021-05-18 03:16:40|1124.09|1120.09|1123.15|1119.15|1124.14|1120.14|1123.15|1119.15|30
1621307810000|2021-05-18 03:16:50|1123.07|1119.07|1122.9|1118.9|1123.07|1119.07|1122.62|1118.62|27
1621307820000|2021-05-18 03:17:00|1122.93|1118.93|1122.06|1118.06|1122.93|1118.93|1122.06|1118.06|23
1621307830000|2021-05-18 03:17:10|1122.01|1118.01|1121.72|1117.72|1122.13|1118.13|1121.09|1117.09|26
1621307840000|2021-05-18 03:17:20|1121.65|1117.65|1121.5|1117.5|1121.79|1117.79|1121.13|1117.13|23
1621307850000|2021-05-18 03:17:30|1121.33|1117.33|1121.04|1117.04|1121.52|1117.52|1120.85|1116.85|28
1621307860000|2021-05-18 03:17:40|1121.02|1117.02|1118.67|1114.67|1121.02|1117.02|1118.67|1114.67|26
1621307870000|2021-05-18 03:17:50|1118.71|1114.71|1118.56|1114.56|1118.9|1114.9|1118.31|1114.31|32
1621307880000|2021-05-18 03:18:00|1118.53|1114.53|1117.91|1113.91|1118.53|1114.53|1117.85|1113.85|29
1621307890000|2021-05-18 03:18:10|1117.93|1113.93|1118.24|1114.24|1118.43|1114.43|1117.9|1113.9|35
1621307900000|2021-05-18 03:18:20|1118.4|1114.4|1117.46|1113.46|1118.4|1114.4|1117.44|1113.44|32
1621307910000|2021-05-18 03:18:30|1117.47|1113.47|1117.12|1113.12|1117.6|1113.6|1117.08|1113.08|33
1621307920000|2021-05-18 03:18:40|1117.09|1113.09|1117.4|1113.4|1117.43|1113.43|1117.06|1113.06|29
1621307930000|2021-05-18 03:18:50|1117.37|1113.37|1117.73|1113.73|1117.73|1113.73|1117.34|1113.34|34
1621307940000|2021-05-18 03:19:00|1117.63|1113.63|1119.35|1115.35|1119.38|1115.38|1117.51|1113.51|33
1621307950000|2021-05-18 03:19:10|1119.42|1115.42|1119.81|1115.81|1120.08|1116.08|1119.42|1115.42|29
1621307960000|2021-05-18 03:19:20|1119.67|1115.67|1119.86|1115.86|1120.36|1116.36|1118.95|1114.95|35
1621307970000|2021-05-18 03:19:30|1119.79|1115.79|1119.73|1115.73|1120.29|1116.29|1119.57|1115.57|31
1621307980000|2021-05-18 03:19:40|1119.74|1115.74|1119.83|1115.83|1120.1|1116.1|1119.74|1115.74|36
1621307990000|2021-05-18 03:19:50|1119.92|1115.92|1119.75|1115.75|1119.92|1115.92|1119.46|1115.46|24
1621308000000|2021-05-18 03:20:00|1119.69|1115.69|1120.04|1116.04|1120.04|1116.04|1119.63|1115.63|24
1621308010000|2021-05-18 03:20:10|1120.07|1116.07|1120|1116|1120.13|1116.13|1119.91|1115.91|29
1621308020000|2021-05-18 03:20:20|1119.95|1115.95|1120.53|1116.53|1120.95|1116.95|1119.95|1115.95|29
1621308030000|2021-05-18 03:20:30|1120.43|1116.43|1120.67|1116.67|1120.67|1116.67|1119.98|1115.98|29
1621308040000|2021-05-18 03:20:40|1120.65|1116.65|1121.05|1117.05|1121.6|1117.6|1120.65|1116.65|30
1621308050000|2021-05-18 03:20:50|1121.02|1117.02|1120.62|1116.62|1121.04|1117.04|1120.62|1116.62|27
1621308060000|2021-05-18 03:21:00|1120.59|1116.59|1120.75|1116.75|1120.94|1116.94|1120.29|1116.29|25
1621308070000|2021-05-18 03:21:10|1120.83|1116.83|1120.83|1116.83|1120.91|1116.91|1120.66|1116.66|19
1621308080000|2021-05-18 03:21:20|1120.82|1116.82|1120.2|1116.2|1120.82|1116.82|1120.18|1116.18|26
1621308090000|2021-05-18 03:21:30|1120.18|1116.18|1120.09|1116.09|1120.41|1116.41|1120.09|1116.09|26
1621308100000|2021-05-18 03:21:40|1120.11|1116.11|1120.45|1116.45|1120.45|1116.45|1119.75|1115.75|29
1621308110000|2021-05-18 03:21:50|1120.46|1116.46|1120.05|1116.05|1120.58|1116.58|1120.02|1116.02|26
1621308120000|2021-05-18 03:22:00|1120.03|1116.03|1121.21|1117.21|1121.21|1117.21|1120.03|1116.03|27
1621308130000|2021-05-18 03:22:10|1121.22|1117.22|1121.27|1117.27|1121.3|1117.3|1121.13|1117.13|20
1621308140000|2021-05-18 03:22:20|1121.29|1117.29|1121.19|1117.19|1121.34|1117.34|1121.19|1117.19|15
1621308150000|2021-05-18 03:22:30|1121.12|1117.12|1120.93|1116.93|1121.17|1117.17|1120.82|1116.82|26
1621308160000|2021-05-18 03:22:40|1120.97|1116.97|1120.84|1116.84|1120.97|1116.97|1120.6|1116.6|34
1621308170000|2021-05-18 03:22:50|1120.93|1116.93|1121.09|1117.09|1121.09|1117.09|1120.92|1116.92|21
1621308180000|2021-05-18 03:23:00|1121.07|1117.07|1121.62|1117.62|1121.99|1117.99|1121.05|1117.05|16
1621308190000|2021-05-18 03:23:10|1121.83|1117.83|1121.37|1117.37|1122.03|1118.03|1121.37|1117.37|31
1621308200000|2021-05-18 03:23:20|1121.43|1117.43|1121.29|1117.29|1121.44|1117.44|1121.26|1117.26|21
1621308210000|2021-05-18 03:23:30|1121.34|1117.34|1121.32|1117.32|1121.38|1117.38|1121.26|1117.26|23
1621308220000|2021-05-18 03:23:40|1121.25|1117.25|1121.49|1117.49|1122.01|1118.01|1121.21|1117.21|34
1621308230000|2021-05-18 03:23:50|1121.5|1117.5|1121.74|1117.74|1121.8|1117.8|1121.5|1117.5|22
1621308240000|2021-05-18 03:24:00|1121.73|1117.73|1121.9|1117.9|1122.11|1118.11|1121.73|1117.73|23
1621308250000|2021-05-18 03:24:10|1121.94|1117.94|1121.47|1117.47|1121.94|1117.94|1121.16|1117.16|33
1621308260000|2021-05-18 03:24:20|1121.5|1117.5|1121.04|1117.04|1121.5|1117.5|1120.84|1116.84|24
1621308270000|2021-05-18 03:24:30|1120.96|1116.96|1121.54|1117.54|1121.54|1117.54|1120.85|1116.85|32
1621308280000|2021-05-18 03:24:40|1121.57|1117.57|1121.66|1117.66|1121.68|1117.68|1121.53|1117.53|18
1621308290000|2021-05-18 03:24:50|1121.65|1117.65|1121.39|1117.39|1121.73|1117.73|1121.37|1117.37|25
1621308300000|2021-05-18 03:25:00|1121.29|1117.29|1121.15|1117.15|1121.29|1117.29|1121.15|1117.15|24
1621308310000|2021-05-18 03:25:10|1121.13|1117.13|1121.03|1117.03|1121.15|1117.15|1120.96|1116.96|20
1621308320000|2021-05-18 03:25:20|1121.04|1117.04|1122.21|1118.21|1122.21|1118.21|1121.04|1117.04|29
1621308330000|2021-05-18 03:25:30|1122.2|1118.2|1122.54|1118.54|1122.54|1118.54|1122.2|1118.2|13
1621308340000|2021-05-18 03:25:40|1122.33|1118.33|1123.36|1119.36|1123.54|1119.54|1122.33|1118.33|24
1621308350000|2021-05-18 03:25:50|1123.4|1119.4|1123.15|1119.15|1123.67|1119.67|1123.15|1119.15|21
1621308360000|2021-05-18 03:26:00|1123.14|1119.14|1122.99|1118.99|1123.18|1119.18|1122.95|1118.95|19
1621308370000|2021-05-18 03:26:10|1123.01|1119.01|1122.87|1118.87|1123.29|1119.29|1122.71|1118.71|27
1621308380000|2021-05-18 03:26:20|1122.83|1118.83|1122.36|1118.36|1122.88|1118.88|1122.3|1118.3|22
1621308390000|2021-05-18 03:26:30|1122.37|1118.37|1122.33|1118.33|1122.52|1118.52|1122.12|1118.12|30
1621308400000|2021-05-18 03:26:40|1122.36|1118.36|1121.6|1117.6|1122.36|1118.36|1121.56|1117.56|30
1621308410000|2021-05-18 03:26:50|1121.57|1117.57|1121.69|1117.69|1121.77|1117.77|1121.52|1117.52|21
1621308420000|2021-05-18 03:27:00|1121.71|1117.71|1122.1|1118.1|1122.1|1118.1|1121.61|1117.61|17
1621308430000|2021-05-18 03:27:10|1122.08|1118.08|1122.48|1118.48|1122.58|1118.58|1122.08|1118.08|18
1621308440000|2021-05-18 03:27:20|1122.47|1118.47|1122.14|1118.14|1122.47|1118.47|1121.85|1117.85|32
1621308450000|2021-05-18 03:27:30|1122.16|1118.16|1122.62|1118.62|1122.62|1118.62|1122.12|1118.12|19
1621308460000|2021-05-18 03:27:40|1122.64|1118.64|1122.83|1118.83|1123.28|1119.28|1122.59|1118.59|22
1621308470000|2021-05-18 03:27:50|1122.98|1118.98|1123.67|1119.67|1124.22|1120.22|1122.97|1118.97|19
1621308480000|2021-05-18 03:28:00|1123.65|1119.65|1123.58|1119.58|1123.65|1119.65|1122.96|1118.96|30
1621308490000|2021-05-18 03:28:10|1123.52|1119.52|1123.55|1119.55|1123.57|1119.57|1123.52|1119.52|9
1621308500000|2021-05-18 03:28:20|1123.64|1119.64|1123.74|1119.74|1123.75|1119.75|1123.64|1119.64|13
1621308510000|2021-05-18 03:28:30|1123.79|1119.79|1124.68|1120.68|1124.68|1120.68|1123.71|1119.71|25
1621308520000|2021-05-18 03:28:40|1124.99|1120.99|1125.13|1121.13|1125.17|1121.17|1124.89|1120.89|21
1621308530000|2021-05-18 03:28:50|1125.12|1121.12|1125.39|1121.39|1125.41|1121.41|1125.12|1121.12|15
1621308540000|2021-05-18 03:29:00|1125.53|1121.53|1125.2|1121.2|1125.53|1121.53|1125.06|1121.06|20
1621308550000|2021-05-18 03:29:10|1125.22|1121.22|1126.33|1122.33|1126.36|1122.36|1125.22|1121.22|24
1621308560000|2021-05-18 03:29:20|1126.43|1122.43|1127.07|1123.07|1127.26|1123.26|1126.37|1122.37|20
1621308570000|2021-05-18 03:29:30|1127.05|1123.05|1127.36|1123.36|1127.36|1123.36|1126.92|1122.92|18
1621308580000|2021-05-18 03:29:40|1127.38|1123.38|1129.54|1125.54|1129.54|1125.54|1127.38|1123.38|15
1621308590000|2021-05-18 03:29:50|1129.45|1125.45|1128.54|1124.54|1129.61|1125.61|1128.54|1124.54|24
1621308600000|2021-05-18 03:30:00|1128.55|1124.55|1129.05|1125.05|1129.05|1125.05|1128.32|1124.32|26
1621308610000|2021-05-18 03:30:10|1129.12|1125.12|1128.94|1124.94|1129.19|1125.19|1128.9|1124.9|28
1621308620000|2021-05-18 03:30:20|1129|1125|1129.31|1125.31|1129.47|1125.47|1128.92|1124.92|30
1621308630000|2021-05-18 03:30:30|1129.28|1125.28|1128.94|1124.94|1129.5|1125.5|1128.9|1124.9|27
1621308640000|2021-05-18 03:30:40|1128.93|1124.93|1129.94|1125.94|1129.98|1125.98|1128.93|1124.93|26
1621308650000|2021-05-18 03:30:50|1129.9|1125.9|1129.22|1125.22|1129.99|1125.99|1129.22|1125.22|30
1621308660000|2021-05-18 03:31:00|1129.21|1125.21|1129.26|1125.26|1129.37|1125.37|1129.2|1125.2|24
1621308670000|2021-05-18 03:31:10|1129.25|1125.25|1128.14|1124.14|1129.25|1125.25|1128.07|1124.07|31
1621308680000|2021-05-18 03:31:20|1128.1|1124.1|1127.82|1123.82|1128.43|1124.43|1127.82|1123.82|29
1621308690000|2021-05-18 03:31:30|1127.83|1123.83|1127.92|1123.92|1127.95|1123.95|1127.76|1123.76|25
1621308700000|2021-05-18 03:31:40|1127.9|1123.9|1127.72|1123.72|1127.9|1123.9|1127.47|1123.47|25
1621308710000|2021-05-18 03:31:50|1127.73|1123.73|1127.08|1123.08|1127.73|1123.73|1127.05|1123.05|24
1621308720000|2021-05-18 03:32:00|1127.11|1123.11|1127|1123|1127.23|1123.23|1127|1123|22
1621308730000|2021-05-18 03:32:10|1127.07|1123.07|1126.55|1122.55|1127.2|1123.2|1126.4|1122.4|29
1621308740000|2021-05-18 03:32:20|1126.58|1122.58|1126.21|1122.21|1126.58|1122.58|1126.21|1122.21|11
1621308750000|2021-05-18 03:32:30|1126.24|1122.24|1126.58|1122.58|1126.86|1122.86|1126.24|1122.24|24
1621308760000|2021-05-18 03:32:40|1126.29|1122.29|1125.95|1121.95|1126.32|1122.32|1125.92|1121.92|32
1621308770000|2021-05-18 03:32:50|1125.98|1121.98|1126.01|1122.01|1126.03|1122.03|1125.95|1121.95|16
1621308780000|2021-05-18 03:33:00|1126.03|1122.03|1125.81|1121.81|1126.1|1122.1|1125.81|1121.81|23
1621308790000|2021-05-18 03:33:10|1125.85|1121.85|1125.88|1121.88|1125.92|1121.92|1125.72|1121.72|27
1621308800000|2021-05-18 03:33:20|1125.85|1121.85|1126.07|1122.07|1126.18|1122.18|1125.8|1121.8|19
1621308810000|2021-05-18 03:33:30|1126.65|1122.65|1127.59|1123.59|1127.62|1123.62|1126.61|1122.61|27
1621308820000|2021-05-18 03:33:40|1127.61|1123.61|1128.16|1124.16|1128.16|1124.16|1127.37|1123.37|26
1621308830000|2021-05-18 03:33:50|1128.73|1124.73|1129.01|1125.01|1129.12|1125.12|1128.62|1124.62|20
1621308840000|2021-05-18 03:34:00|1129.03|1125.03|1128.8|1124.8|1129.05|1125.05|1128.77|1124.77|13
1621308850000|2021-05-18 03:34:10|1128.81|1124.81|1128.95|1124.95|1128.95|1124.95|1128.76|1124.76|7
1621308860000|2021-05-18 03:34:20|1129|1125|1129.59|1125.59|1129.59|1125.59|1129|1125|18
1621308870000|2021-05-18 03:34:30|1129.61|1125.61|1129.97|1125.97|1129.97|1125.97|1129.61|1125.61|28
1621308880000|2021-05-18 03:34:40|1129.86|1125.86|1129.54|1125.54|1129.96|1125.96|1129.54|1125.54|29
1621308890000|2021-05-18 03:34:50|1129.59|1125.59|1129.95|1125.95|1129.97|1125.97|1129.47|1125.47|28
1621308900000|2021-05-18 03:35:00|1129.94|1125.94|1130.01|1126.01|1130.14|1126.14|1129.9|1125.9|20
1621308910000|2021-05-18 03:35:10|1130.1|1126.1|1130.43|1126.43|1130.43|1126.43|1130.09|1126.09|13
1621308920000|2021-05-18 03:35:20|1130.48|1126.48|1129.86|1125.86|1130.51|1126.51|1129.83|1125.83|18
1621308930000|2021-05-18 03:35:30|1129.82|1125.82|1129.29|1125.29|1129.82|1125.82|1129.12|1125.12|25
1621308940000|2021-05-18 03:35:40|1129.36|1125.36|1128.72|1124.72|1129.43|1125.43|1128.67|1124.67|27
1621308950000|2021-05-18 03:35:50|1128.71|1124.71|1128.35|1124.35|1128.72|1124.72|1127.94|1123.94|26
1621308960000|2021-05-18 03:36:00|1128.41|1124.41|1129.36|1125.36|1129.36|1125.36|1128.38|1124.38|26
1621308970000|2021-05-18 03:36:10|1129.41|1125.41|1130.32|1126.32|1130.43|1126.43|1129.41|1125.41|30
1621308980000|2021-05-18 03:36:20|1130.36|1126.36|1130.13|1126.13|1130.82|1126.82|1130.11|1126.11|26
1621308990000|2021-05-18 03:36:30|1130.16|1126.16|1131.03|1127.03|1131.03|1127.03|1129.98|1125.98|14
1621309000000|2021-05-18 03:36:40|1131.09|1127.09|1130.96|1126.96|1131.1|1127.1|1130.94|1126.94|12
1621309010000|2021-05-18 03:36:50|1131.03|1127.03|1131.07|1127.07|1131.17|1127.17|1130.96|1126.96|14
1621309020000|2021-05-18 03:37:00|1131.09|1127.09|1131.14|1127.14|1131.74|1127.74|1131.09|1127.09|24
1621309030000|2021-05-18 03:37:10|1131.1|1127.1|1130.82|1126.82|1131.17|1127.17|1130.44|1126.44|31
1621309040000|2021-05-18 03:37:20|1130.9|1126.9|1129.99|1125.99|1130.9|1126.9|1129.99|1125.99|30
1621309050000|2021-05-18 03:37:30|1129.96|1125.96|1129.45|1125.45|1130.01|1126.01|1129.28|1125.28|32
1621309060000|2021-05-18 03:37:40|1129.43|1125.43|1129.38|1125.38|1129.55|1125.55|1129.38|1125.38|28
1621309070000|2021-05-18 03:37:50|1129.3|1125.3|1128.97|1124.97|1129.3|1125.3|1128.84|1124.84|30
1621309080000|2021-05-18 03:38:00|1129.01|1125.01|1130.06|1126.06|1130.12|1126.12|1128.93|1124.93|29
1621309090000|2021-05-18 03:38:10|1130.05|1126.05|1128.92|1124.92|1130.09|1126.09|1128.92|1124.92|24
1621309100000|2021-05-18 03:38:20|1128.91|1124.91|1128.07|1124.07|1128.91|1124.91|1127.99|1123.99|32
1621309110000|2021-05-18 03:38:30|1128.14|1124.14|1127.51|1123.51|1128.14|1124.14|1127.34|1123.34|31
1621309120000|2021-05-18 03:38:40|1127.49|1123.49|1127.2|1123.2|1127.53|1123.53|1127.1|1123.1|18
1621309130000|2021-05-18 03:38:50|1127.13|1123.13|1127.05|1123.05|1127.15|1123.15|1127.05|1123.05|14
1621309140000|2021-05-18 03:39:00|1127.07|1123.07|1126.46|1122.46|1127.09|1123.09|1126.45|1122.45|32
1621309150000|2021-05-18 03:39:10|1126.47|1122.47|1126.71|1122.71|1126.71|1122.71|1126.47|1122.47|21
1621309160000|2021-05-18 03:39:20|1126.65|1122.65|1125.31|1121.31|1126.65|1122.65|1125.13|1121.13|37
1621309170000|2021-05-18 03:39:30|1125.29|1121.29|1125.37|1121.37|1125.91|1121.91|1125.12|1121.12|34
1621309180000|2021-05-18 03:39:40|1125.32|1121.32|1125.47|1121.47|1125.95|1121.95|1125.31|1121.31|30
1621309190000|2021-05-18 03:39:50|1125.53|1121.53|1125.05|1121.05|1125.76|1121.76|1125.05|1121.05|35
1621309200000|2021-05-18 03:40:00|1125.06|1121.06|1124.06|1120.06|1125.06|1121.06|1124.06|1120.06|22
1621309210000|2021-05-18 03:40:10|1124.07|1120.07|1123.99|1119.99|1124.33|1120.33|1123.91|1119.91|27
1621309220000|2021-05-18 03:40:20|1123.97|1119.97|1123.73|1119.73|1123.99|1119.99|1123.51|1119.51|33
1621309230000|2021-05-18 03:40:30|1123.75|1119.75|1123.91|1119.91|1123.91|1119.91|1123.75|1119.75|20
1621309240000|2021-05-18 03:40:40|1123.74|1119.74|1123.59|1119.59|1123.76|1119.76|1123.51|1119.51|28
1621309250000|2021-05-18 03:40:50|1123.52|1119.52|1123.6|1119.6|1123.62|1119.62|1123.34|1119.34|26
1621309260000|2021-05-18 03:41:00|1123.61|1119.61|1124.12|1120.12|1124.12|1120.12|1123.58|1119.58|20
1621309270000|2021-05-18 03:41:10|1124.27|1120.27|1123.77|1119.77|1124.27|1120.27|1123.73|1119.73|23
1621309280000|2021-05-18 03:41:20|1123.74|1119.74|1123.25|1119.25|1123.74|1119.74|1123.25|1119.25|37
1621309290000|2021-05-18 03:41:30|1123.05|1119.05|1122.89|1118.89|1123.28|1119.28|1122.88|1118.88|24
1621309300000|2021-05-18 03:41:40|1122.85|1118.85|1122.43|1118.43|1123.01|1119.01|1122.43|1118.43|24
1621309310000|2021-05-18 03:41:50|1122.39|1118.39|1122.31|1118.31|1122.39|1118.39|1122.07|1118.07|29
1621309320000|2021-05-18 03:42:00|1122.3|1118.3|1122.35|1118.35|1122.76|1118.76|1122.2|1118.2|34
1621309330000|2021-05-18 03:42:10|1122.36|1118.36|1121.5|1117.5|1122.4|1118.4|1121.5|1117.5|29
1621309340000|2021-05-18 03:42:20|1121.49|1117.49|1121.46|1117.46|1121.68|1117.68|1121.27|1117.27|30
1621309350000|2021-05-18 03:42:30|1121.41|1117.41|1121.92|1117.92|1122.05|1118.05|1121.41|1117.41|29
1621309360000|2021-05-18 03:42:40|1121.78|1117.78|1122.33|1118.33|1122.56|1118.56|1121.78|1117.78|31
1621309370000|2021-05-18 03:42:50|1122.21|1118.21|1121.66|1117.66|1122.21|1118.21|1121.61|1117.61|31
1621309380000|2021-05-18 03:43:00|1121.64|1117.64|1121.84|1117.84|1121.87|1117.87|1121.42|1117.42|29
1621309390000|2021-05-18 03:43:10|1121.88|1117.88|1122.68|1118.68|1122.7|1118.7|1121.83|1117.83|33
1621309400000|2021-05-18 03:43:20|1122.77|1118.77|1123.11|1119.11|1123.24|1119.24|1122.76|1118.76|29
1621309410000|2021-05-18 03:43:30|1123.05|1119.05|1122.45|1118.45|1123.09|1119.09|1122.28|1118.28|21
1621309420000|2021-05-18 03:43:40|1122.46|1118.46|1122.29|1118.29|1122.78|1118.78|1122.29|1118.29|34
1621309430000|2021-05-18 03:43:50|1122.17|1118.17|1122.5|1118.5|1122.5|1118.5|1122.09|1118.09|27
1621309440000|2021-05-18 03:44:00|1122.49|1118.49|1122.2|1118.2|1122.49|1118.49|1122.13|1118.13|21
1621309450000|2021-05-18 03:44:10|1122.17|1118.17|1122.58|1118.58|1122.7|1118.7|1122.08|1118.08|29
1621309460000|2021-05-18 03:44:20|1122.59|1118.59|1121.87|1117.87|1122.65|1118.65|1121.85|1117.85|22
1621309470000|2021-05-18 03:44:30|1121.85|1117.85|1120.76|1116.76|1121.86|1117.86|1120.71|1116.71|35
1621309480000|2021-05-18 03:44:40|1120.83|1116.83|1120.97|1116.97|1120.97|1116.97|1120.73|1116.73|23
1621309490000|2021-05-18 03:44:50|1121.02|1117.02|1120.72|1116.72|1121.13|1117.13|1120.69|1116.69|28
1621309500000|2021-05-18 03:45:00|1120.73|1116.73|1120.6|1116.6|1120.73|1116.73|1120.6|1116.6|26
1621309510000|2021-05-18 03:45:10|1120.63|1116.63|1120.48|1116.48|1120.68|1116.68|1120.48|1116.48|24
1621309520000|2021-05-18 03:45:20|1120.45|1116.45|1120.78|1116.78|1120.85|1116.85|1120.44|1116.44|31
1621309530000|2021-05-18 03:45:30|1120.77|1116.77|1122.76|1118.76|1122.85|1118.85|1120.69|1116.69|39
1621309540000|2021-05-18 03:45:40|1122.66|1118.66|1122.49|1118.49|1122.76|1118.76|1122.25|1118.25|34
1621309550000|2021-05-18 03:45:50|1122.54|1118.54|1121.78|1117.78|1122.6|1118.6|1121.78|1117.78|32
1621309560000|2021-05-18 03:46:00|1121.85|1117.85|1122.15|1118.15|1122.15|1118.15|1121.69|1117.69|35
1621309570000|2021-05-18 03:46:10|1122.27|1118.27|1123.31|1119.31|1123.4|1119.4|1122.27|1118.27|32
1621309580000|2021-05-18 03:46:20|1123.41|1119.41|1122.58|1118.58|1123.41|1119.41|1122.52|1118.52|26
1621309590000|2021-05-18 03:46:30|1122.57|1118.57|1122.97|1118.97|1123.02|1119.02|1122.41|1118.41|32
1621309600000|2021-05-18 03:46:40|1122.99|1118.99|1122.3|1118.3|1123|1119|1122.3|1118.3|29
1621309610000|2021-05-18 03:46:50|1122.23|1118.23|1122.33|1118.33|1122.56|1118.56|1122.2|1118.2|33
1621309620000|2021-05-18 03:47:00|1122.29|1118.29|1122.35|1118.35|1122.48|1118.48|1122.26|1118.26|26
1621309630000|2021-05-18 03:47:10|1122.3|1118.3|1123.09|1119.09|1123.1|1119.1|1122.29|1118.29|29
1621309640000|2021-05-18 03:47:20|1123.08|1119.08|1123.23|1119.23|1123.54|1119.54|1123.05|1119.05|33
1621309650000|2021-05-18 03:47:30|1123.29|1119.29|1123.2|1119.2|1123.52|1119.52|1123.06|1119.06|26
1621309660000|2021-05-18 03:47:40|1123.23|1119.23|1122.62|1118.62|1123.44|1119.44|1122.62|1118.62|26
1621309670000|2021-05-18 03:47:50|1122.59|1118.59|1122.2|1118.2|1122.67|1118.67|1122.2|1118.2|20
1621309680000|2021-05-18 03:48:00|1122.21|1118.21|1122.85|1118.85|1122.97|1118.97|1122.21|1118.21|30
1621309690000|2021-05-18 03:48:10|1122.84|1118.84|1122.41|1118.41|1122.9|1118.9|1122.41|1118.41|21
1621309700000|2021-05-18 03:48:20|1122.3|1118.3|1122.56|1118.56|1122.68|1118.68|1122.16|1118.16|30
1621309710000|2021-05-18 03:48:30|1122.64|1118.64|1122.68|1118.68|1122.79|1118.79|1122.62|1118.62|18
1621309720000|2021-05-18 03:48:40|1122.73|1118.73|1122.73|1118.73|1122.76|1118.76|1122.58|1118.58|22
1621309730000|2021-05-18 03:48:50|1122.68|1118.68|1123.2|1119.2|1123.9|1119.9|1122.68|1118.68|17
1621309740000|2021-05-18 03:49:00|1122.99|1118.99|1122.85|1118.85|1123.33|1119.33|1122.79|1118.79|21
1621309750000|2021-05-18 03:49:10|1122.86|1118.86|1123.59|1119.59|1123.64|1119.64|1122.74|1118.74|26
1621309760000|2021-05-18 03:49:20|1123.6|1119.6|1124|1120|1124.46|1120.46|1123.6|1119.6|28
1621309770000|2021-05-18 03:49:30|1124.05|1120.05|1122.91|1118.91|1124.05|1120.05|1122.83|1118.83|35
1621309780000|2021-05-18 03:49:40|1122.9|1118.9|1122.95|1118.95|1123.07|1119.07|1122.61|1118.61|28
1621309790000|2021-05-18 03:49:50|1122.94|1118.94|1124.11|1120.11|1124.11|1120.11|1122.94|1118.94|28
1621309800000|2021-05-18 03:50:00|1124.09|1120.09|1123.26|1119.26|1124.22|1120.22|1123.19|1119.19|25
1621309810000|2021-05-18 03:50:10|1123.25|1119.25|1122.91|1118.91|1123.31|1119.31|1122.82|1118.82|17
1621309820000|2021-05-18 03:50:20|1122.86|1118.86|1122.67|1118.67|1122.91|1118.91|1122.67|1118.67|20
1621309830000|2021-05-18 03:50:30|1122.79|1118.79|1122.09|1118.09|1122.8|1118.8|1122.09|1118.09|29
1621309840000|2021-05-18 03:50:40|1122.19|1118.19|1122.11|1118.11|1122.41|1118.41|1122.1|1118.1|24
1621309850000|2021-05-18 03:50:50|1121.95|1117.95|1122.89|1118.89|1122.97|1118.97|1121.91|1117.91|34
1621309860000|2021-05-18 03:51:00|1122.92|1118.92|1123.22|1119.22|1123.33|1119.33|1122.81|1118.81|32
1621309870000|2021-05-18 03:51:10|1123.2|1119.2|1123.05|1119.05|1123.21|1119.21|1123.03|1119.03|24
1621309880000|2021-05-18 03:51:20|1123.06|1119.06|1123.51|1119.51|1123.56|1119.56|1123.02|1119.02|27
1621309890000|2021-05-18 03:51:30|1123.48|1119.48|1123.37|1119.37|1123.54|1119.54|1123.25|1119.25|23
1621309900000|2021-05-18 03:51:40|1123.38|1119.38|1123.26|1119.26|1123.46|1119.46|1123.26|1119.26|23
1621309910000|2021-05-18 03:51:50|1123.2|1119.2|1123|1119|1123.24|1119.24|1122.79|1118.79|30
1621309920000|2021-05-18 03:52:00|1123.01|1119.01|1123.5|1119.5|1123.51|1119.51|1122.83|1118.83|31
1621309930000|2021-05-18 03:52:10|1123.53|1119.53|1123.47|1119.47|1123.53|1119.53|1123.41|1119.41|14
1621309940000|2021-05-18 03:52:20|1123.46|1119.46|1123.58|1119.58|1123.71|1119.71|1123.12|1119.12|32
1621309950000|2021-05-18 03:52:30|1123.53|1119.53|1122.97|1118.97|1123.53|1119.53|1122.97|1118.97|22
1621309960000|2021-05-18 03:52:40|1122.96|1118.96|1122.69|1118.69|1123|1119|1122.69|1118.69|17
1621309970000|2021-05-18 03:52:50|1122.78|1118.78|1123.54|1119.54|1123.63|1119.63|1122.65|1118.65|26
1621309980000|2021-05-18 03:53:00|1123.59|1119.59|1124.21|1120.21|1124.27|1120.27|1123.59|1119.59|24
1621309990000|2021-05-18 03:53:10|1124.19|1120.19|1124.06|1120.06|1124.22|1120.22|1123.95|1119.95|21
1621310000000|2021-05-18 03:53:20|1124.08|1120.08|1122.58|1118.58|1124.08|1120.08|1122.51|1118.51|29
1621310010000|2021-05-18 03:53:30|1122.55|1118.55|1122.54|1118.54|1122.59|1118.59|1122.36|1118.36|25
1621310020000|2021-05-18 03:53:40|1122.57|1118.57|1121.88|1117.88|1122.57|1118.57|1121.88|1117.88|24
1621310030000|2021-05-18 03:53:50|1121.87|1117.87|1121.73|1117.73|1121.87|1117.87|1121.59|1117.59|32
1621310040000|2021-05-18 03:54:00|1121.72|1117.72|1121.42|1117.42|1121.74|1117.74|1121.41|1117.41|18
1621310050000|2021-05-18 03:54:10|1121.44|1117.44|1120.57|1116.57|1121.45|1117.45|1120.51|1116.51|30
1621310060000|2021-05-18 03:54:20|1120.71|1116.71|1120.03|1116.03|1120.71|1116.71|1119.9|1115.9|28
1621310070000|2021-05-18 03:54:30|1120.01|1116.01|1119.48|1115.48|1120.04|1116.04|1119.26|1115.26|25
1621310080000|2021-05-18 03:54:40|1119.47|1115.47|1119.49|1115.49|1119.75|1115.75|1119.39|1115.39|29
1621310090000|2021-05-18 03:54:50|1119.48|1115.48|1119.04|1115.04|1119.48|1115.48|1118.77|1114.77|30
1621310100000|2021-05-18 03:55:00|1119|1115|1119.31|1115.31|1119.31|1115.31|1118.87|1114.87|26
1621310110000|2021-05-18 03:55:10|1119.8|1115.8|1119.63|1115.63|1120.11|1116.11|1119.31|1115.31|30
1621310120000|2021-05-18 03:55:20|1119.64|1115.64|1119.45|1115.45|1119.64|1115.64|1119.35|1115.35|23
1621310130000|2021-05-18 03:55:30|1119.32|1115.32|1119.5|1115.5|1119.7|1115.7|1119.27|1115.27|27
1621310140000|2021-05-18 03:55:40|1119.59|1115.59|1120.05|1116.05|1120.05|1116.05|1119.42|1115.42|30
1621310150000|2021-05-18 03:55:50|1120.07|1116.07|1119.93|1115.93|1120.15|1116.15|1119.84|1115.84|30
1621310160000|2021-05-18 03:56:00|1119.86|1115.86|1120.13|1116.13|1120.3|1116.3|1119.61|1115.61|30
1621310170000|2021-05-18 03:56:10|1120.16|1116.16|1119.89|1115.89|1120.16|1116.16|1119.58|1115.58|27
1621310180000|2021-05-18 03:56:20|1119.88|1115.88|1119.85|1115.85|1119.96|1115.96|1119.75|1115.75|26
1621310190000|2021-05-18 03:56:30|1119.88|1115.88|1119.93|1115.93|1120.08|1116.08|1119.83|1115.83|27
1621310200000|2021-05-18 03:56:40|1120|1116|1119.81|1115.81|1120.06|1116.06|1119.79|1115.79|21
1621310210000|2021-05-18 03:56:50|1119.78|1115.78|1119.73|1115.73|1119.79|1115.79|1119.58|1115.58|16
1621310220000|2021-05-18 03:57:00|1119.75|1115.75|1119.5|1115.5|1119.77|1115.77|1119.29|1115.29|25
1621310230000|2021-05-18 03:57:10|1119.7|1115.7|1120.66|1116.66|1120.72|1116.72|1119.68|1115.68|28
1621310240000|2021-05-18 03:57:20|1120.67|1116.67|1120.57|1116.57|1120.7|1116.7|1120.5|1116.5|34
1621310250000|2021-05-18 03:57:30|1120.6|1116.6|1120.62|1116.62|1120.77|1116.77|1120.57|1116.57|27
1621310260000|2021-05-18 03:57:40|1120.64|1116.64|1120.04|1116.04|1120.68|1116.68|1120.04|1116.04|26
1621310270000|2021-05-18 03:57:50|1119.94|1115.94|1119.97|1115.97|1120.15|1116.15|1119.83|1115.83|32
1621310280000|2021-05-18 03:58:00|1119.93|1115.93|1119.61|1115.61|1120.11|1116.11|1119.58|1115.58|32
1621310290000|2021-05-18 03:58:10|1119.62|1115.62|1119.53|1115.53|1119.74|1115.74|1119.53|1115.53|28
1621310300000|2021-05-18 03:58:20|1119.54|1115.54|1118.95|1114.95|1119.61|1115.61|1118.87|1114.87|29
1621310310000|2021-05-18 03:58:30|1118.97|1114.97|1118.71|1114.71|1119.02|1115.02|1118.71|1114.71|29
1621310320000|2021-05-18 03:58:40|1118.68|1114.68|1118.26|1114.26|1118.75|1114.75|1118.24|1114.24|26
1621310330000|2021-05-18 03:58:50|1118.24|1114.24|1118.1|1114.1|1118.24|1114.24|1118.05|1114.05|24
1621310340000|2021-05-18 03:59:00|1118.11|1114.11|1117.51|1113.51|1118.11|1114.11|1117.47|1113.47|21
1621310350000|2021-05-18 03:59:10|1117.41|1113.41|1117.63|1113.63|1117.63|1113.63|1117.32|1113.32|28
1621310360000|2021-05-18 03:59:20|1117.57|1113.57|1118.68|1114.68|1118.68|1114.68|1117.57|1113.57|33
1621310370000|2021-05-18 03:59:30|1118.6|1114.6|1119.07|1115.07|1119.07|1115.07|1118.45|1114.45|21
1621310380000|2021-05-18 03:59:40|1119.08|1115.08|1119.89|1115.89|1120.3|1116.3|1119.08|1115.08|28
1621310390000|2021-05-18 03:59:50|1119.9|1115.9|1119.9|1115.9|1119.97|1115.97|1119.29|1115.29|33
1621310400000|2021-05-18 04:00:00|1119.88|1115.88|1119.49|1115.49|1119.91|1115.91|1119.36|1115.36|24
1621310410000|2021-05-18 04:00:10|1119.47|1115.47|1119.3|1115.3|1119.58|1115.58|1119.28|1115.28|28
1621310420000|2021-05-18 04:00:20|1119.31|1115.31|1119.81|1115.81|1119.9|1115.9|1119.27|1115.27|30
1621310430000|2021-05-18 04:00:30|1119.8|1115.8|1120.57|1116.57|1120.58|1116.58|1119.77|1115.77|35
1621310440000|2021-05-18 04:00:40|1120.58|1116.58|1119.64|1115.64|1121.02|1117.02|1119.59|1115.59|35
1621310450000|2021-05-18 04:00:50|1119.58|1115.58|1119.95|1115.95|1120.26|1116.26|1119.46|1115.46|30
1621310460000|2021-05-18 04:01:00|1119.69|1115.69|1119.95|1115.95|1120.05|1116.05|1119.64|1115.64|26
1621310470000|2021-05-18 04:01:10|1119.96|1115.96|1119.81|1115.81|1120.07|1116.07|1119.75|1115.75|26
1621310480000|2021-05-18 04:01:20|1119.82|1115.82|1120.02|1116.02|1120.35|1116.35|1119.55|1115.55|29
1621310490000|2021-05-18 04:01:30|1120.03|1116.03|1120.25|1116.25|1120.25|1116.25|1120.02|1116.02|20
1621310500000|2021-05-18 04:01:40|1120.28|1116.28|1120.95|1116.95|1120.95|1116.95|1120.18|1116.18|31
1621310510000|2021-05-18 04:01:50|1120.96|1116.96|1121.92|1117.92|1121.92|1117.92|1120.96|1116.96|21
1621310520000|2021-05-18 04:02:00|1121.93|1117.93|1123.29|1119.29|1123.29|1119.29|1121.93|1117.93|31
1621310530000|2021-05-18 04:02:10|1123.31|1119.31|1123.74|1119.74|1123.74|1119.74|1123.26|1119.26|26
1621310540000|2021-05-18 04:02:20|1123.8|1119.8|1125.08|1121.08|1125.08|1121.08|1123.76|1119.76|32
1621310550000|2021-05-18 04:02:30|1125.07|1121.07|1125.12|1121.12|1125.15|1121.15|1124.75|1120.75|25
1621310560000|2021-05-18 04:02:40|1125.13|1121.13|1125.4|1121.4|1125.4|1121.4|1125.02|1121.02|17
1621310570000|2021-05-18 04:02:50|1125.28|1121.28|1126.41|1122.41|1126.44|1122.44|1125.28|1121.28|18
1621310580000|2021-05-18 04:03:00|1126.09|1122.09|1127.04|1123.04|1127.04|1123.04|1125.51|1121.51|30
1621310590000|2021-05-18 04:03:10|1127.1|1123.1|1128.72|1124.72|1128.75|1124.75|1127.1|1123.1|32
1621310600000|2021-05-18 04:03:20|1128.64|1124.64|1129.62|1125.62|1129.66|1125.66|1128.64|1124.64|27
1621310610000|2021-05-18 04:03:30|1129.66|1125.66|1130.24|1126.24|1130.24|1126.24|1129.39|1125.39|31
1621310620000|2021-05-18 04:03:40|1130.16|1126.16|1130.44|1126.44|1130.44|1126.44|1129.88|1125.88|26
1621310630000|2021-05-18 04:03:50|1130.4|1126.4|1130.76|1126.76|1130.85|1126.85|1130.4|1126.4|31
1621310640000|2021-05-18 04:04:00|1130.78|1126.78|1133.16|1129.16|1133.36|1129.36|1130.78|1126.78|26
1621310650000|2021-05-18 04:04:10|1133.25|1129.25|1133.67|1129.67|1133.7|1129.7|1132.99|1128.99|31
1621310660000|2021-05-18 04:04:20|1133.62|1129.62|1134.23|1130.23|1134.27|1130.27|1133.42|1129.42|23
1621310670000|2021-05-18 04:04:30|1134.12|1130.12|1133.55|1129.55|1134.12|1130.12|1133.46|1129.46|28
1621310680000|2021-05-18 04:04:40|1133.56|1129.56|1133.73|1129.73|1134.02|1130.02|1133.55|1129.55|21
1621310690000|2021-05-18 04:04:50|1133.72|1129.72|1133.72|1129.72|1134.14|1130.14|1133.62|1129.62|18
1621310700000|2021-05-18 04:05:00|1133.78|1129.78|1134.52|1130.52|1134.52|1130.52|1133.78|1129.78|20
1621310710000|2021-05-18 04:05:10|1134.53|1130.53|1134.43|1130.43|1134.67|1130.67|1134.42|1130.42|16
1621310720000|2021-05-18 04:05:20|1134.57|1130.57|1134.79|1130.79|1134.81|1130.81|1134.57|1130.57|20
1621310730000|2021-05-18 04:05:30|1135.09|1131.09|1135.17|1131.17|1135.17|1131.17|1135.09|1131.09|2
1621310740000|2021-05-18 04:05:40|1135.15|1131.15|1134.07|1130.07|1135.15|1131.15|1133.99|1129.99|20
1621310750000|2021-05-18 04:05:50|1134.05|1130.05|1133.72|1129.72|1134.05|1130.05|1133.6|1129.6|22
1621310760000|2021-05-18 04:06:00|1133.81|1129.81|1135.09|1131.09|1135.09|1131.09|1133.7|1129.7|27
1621310770000|2021-05-18 04:06:10|1135.03|1131.03|1135.53|1131.53|1135.53|1131.53|1135.03|1131.03|10
1621310780000|2021-05-18 04:06:20|1135.49|1131.49|1135.55|1131.55|1135.55|1131.55|1135.49|1131.49|3
1621310790000|2021-05-18 04:06:30|1135.85|1131.85|1137.02|1133.02|1137.05|1133.05|1135.85|1131.85|16
1621310800000|2021-05-18 04:06:40|1136.97|1132.97|1136.37|1132.37|1136.99|1132.99|1136.37|1132.37|16
1621310810000|2021-05-18 04:06:50|1136.34|1132.34|1136.98|1132.98|1136.98|1132.98|1136.09|1132.09|21
1621310820000|2021-05-18 04:07:00|1137.02|1133.02|1137.17|1133.17|1137.17|1133.17|1136.97|1132.97|15
1621310830000|2021-05-18 04:07:10|1136.99|1132.99|1137.66|1133.66|1137.66|1133.66|1136.97|1132.97|6
1621310840000|2021-05-18 04:07:20|1137.77|1133.77|1136.64|1132.64|1137.78|1133.78|1136.64|1132.64|25
1621310850000|2021-05-18 04:07:30|1136.92|1132.92|1137.75|1133.75|1137.91|1133.91|1136.92|1132.92|24
1621310860000|2021-05-18 04:07:40|1137.76|1133.76|1138.69|1134.69|1138.92|1134.92|1137.7|1133.7|19
1621310870000|2021-05-18 04:07:50|1138.68|1134.68|1140.45|1136.45|1140.45|1136.45|1138.68|1134.68|24
1621310880000|2021-05-18 04:08:00|1139.75|1135.75|1140.36|1136.36|1140.38|1136.38|1139.75|1135.75|17
1621310890000|2021-05-18 04:08:10|1139.75|1135.75|1139.75|1135.75|1140.25|1136.25|1139.41|1135.41|11
1621310900000|2021-05-18 04:08:20|1140.31|1136.31|1143|1139|1143|1139|1139.74|1135.74|14
1621310910000|2021-05-18 04:08:30|1142.98|1138.98|1142.1|1138.1|1143|1139|1142.03|1138.03|23
1621310920000|2021-05-18 04:08:40|1142.07|1138.07|1141.02|1137.02|1142.07|1138.07|1140.82|1136.82|27
1621310930000|2021-05-18 04:08:50|1140.95|1136.95|1141.23|1137.23|1141.24|1137.24|1140.23|1136.23|26
1621310940000|2021-05-18 04:09:00|1141.21|1137.21|1140.2|1136.2|1141.3|1137.3|1140.12|1136.12|25
1621310950000|2021-05-18 04:09:10|1140.16|1136.16|1140.17|1136.17|1140.59|1136.59|1139.95|1135.95|24
1621310960000|2021-05-18 04:09:20|1140.08|1136.08|1139.22|1135.22|1140.08|1136.08|1139.22|1135.22|27
1621310970000|2021-05-18 04:09:30|1139.2|1135.2|1139.29|1135.29|1139.31|1135.31|1138.54|1134.54|22
1621310980000|2021-05-18 04:09:40|1139.28|1135.28|1139.5|1135.5|1139.68|1135.68|1139.23|1135.23|25
1621310990000|2021-05-18 04:09:50|1139.52|1135.52|1138.54|1134.54|1139.52|1135.52|1138.54|1134.54|17
1621311000000|2021-05-18 04:10:00|1138.51|1134.51|1139.57|1135.57|1139.57|1135.57|1138.51|1134.51|26
1621311010000|2021-05-18 04:10:10|1139.51|1135.51|1140.52|1136.52|1140.52|1136.52|1139.5|1135.5|34
1621311020000|2021-05-18 04:10:20|1140.54|1136.54|1139.46|1135.46|1140.54|1136.54|1139.42|1135.42|35
1621311030000|2021-05-18 04:10:30|1139.4|1135.4|1138.53|1134.53|1139.4|1135.4|1138.46|1134.46|32
1621311040000|2021-05-18 04:10:40|1138.69|1134.69|1138.6|1134.6|1138.93|1134.93|1138.45|1134.45|32
1621311050000|2021-05-18 04:10:50|1138.58|1134.58|1138.39|1134.39|1138.58|1134.58|1138.29|1134.29|29
1621311060000|2021-05-18 04:11:00|1138.36|1134.36|1138.02|1134.02|1138.37|1134.37|1137.65|1133.65|32
1621311070000|2021-05-18 04:11:10|1138.1|1134.1|1138.13|1134.13|1138.17|1134.17|1137.92|1133.92|26
1621311080000|2021-05-18 04:11:20|1138.45|1134.45|1138.52|1134.52|1139.04|1135.04|1138.27|1134.27|37
1621311090000|2021-05-18 04:11:30|1138.35|1134.35|1138.69|1134.69|1138.69|1134.69|1138.11|1134.11|31
1621311100000|2021-05-18 04:11:40|1138.64|1134.64|1139.55|1135.55|1139.7|1135.7|1138.64|1134.64|33
1621311110000|2021-05-18 04:11:50|1139.53|1135.53|1139.63|1135.63|1139.66|1135.66|1139.4|1135.4|27
1621311120000|2021-05-18 04:12:00|1139.65|1135.65|1137.39|1133.39|1139.69|1135.69|1137.39|1133.39|36
1621311130000|2021-05-18 04:12:10|1137.38|1133.38|1135.23|1131.23|1137.38|1133.38|1134.81|1130.81|32
1621311140000|2021-05-18 04:12:20|1135.2|1131.2|1135.62|1131.62|1135.98|1131.98|1134.94|1130.94|37
1621311150000|2021-05-18 04:12:30|1135.66|1131.66|1136.23|1132.23|1136.62|1132.62|1135.66|1131.66|33
1621311160000|2021-05-18 04:12:40|1136.2|1132.2|1136.15|1132.15|1136.28|1132.28|1136.07|1132.07|27
1621311170000|2021-05-18 04:12:50|1136.16|1132.16|1136.08|1132.08|1136.32|1132.32|1136.06|1132.06|16
1621311180000|2021-05-18 04:13:00|1136.13|1132.13|1135.05|1131.05|1136.13|1132.13|1134.71|1130.71|33
1621311190000|2021-05-18 04:13:10|1135.03|1131.03|1134.89|1130.89|1135.14|1131.14|1134.85|1130.85|29
1621311200000|2021-05-18 04:13:20|1134.81|1130.81|1132.57|1128.57|1134.81|1130.81|1131.48|1127.48|37
1621311210000|2021-05-18 04:13:30|1132.58|1128.58|1132.95|1128.95|1133.17|1129.17|1132.5|1128.5|29
1621311220000|2021-05-18 04:13:40|1132.96|1128.96|1133.19|1129.19|1133.19|1129.19|1132.76|1128.76|28
1621311230000|2021-05-18 04:13:50|1133.22|1129.22|1132.98|1128.98|1133.22|1129.22|1132.78|1128.78|26
1621311240000|2021-05-18 04:14:00|1133.01|1129.01|1134.88|1130.88|1135.05|1131.05|1132.96|1128.96|33
1621311250000|2021-05-18 04:14:10|1135.2|1131.2|1135.17|1131.17|1135.32|1131.32|1134.99|1130.99|30
1621311260000|2021-05-18 04:14:20|1135.16|1131.16|1133.79|1129.79|1135.16|1131.16|1133.56|1129.56|31
1621311270000|2021-05-18 04:14:30|1133.87|1129.87|1133.6|1129.6|1133.87|1129.87|1133.45|1129.45|32
1621311280000|2021-05-18 04:14:40|1133.64|1129.64|1132.96|1128.96|1133.72|1129.72|1132.96|1128.96|20
1621311290000|2021-05-18 04:14:50|1132.93|1128.93|1131.79|1127.79|1132.93|1128.93|1131.72|1127.72|32
1621311300000|2021-05-18 04:15:00|1131.84|1127.84|1131.93|1127.93|1132.09|1128.09|1131.54|1127.54|33
1621311310000|2021-05-18 04:15:10|1132.51|1128.51|1133.76|1129.76|1134.15|1130.15|1132.51|1128.51|39
1621311320000|2021-05-18 04:15:20|1133.86|1129.86|1133.26|1129.26|1133.93|1129.93|1133.18|1129.18|34
1621311330000|2021-05-18 04:15:30|1133.23|1129.23|1133|1129|1133.49|1129.49|1132.88|1128.88|36
1621311340000|2021-05-18 04:15:40|1132.94|1128.94|1132.65|1128.65|1133.16|1129.16|1132.43|1128.43|33
1621311350000|2021-05-18 04:15:50|1132.66|1128.66|1132.53|1128.53|1133.52|1129.52|1132.53|1128.53|33
1621311360000|2021-05-18 04:16:00|1132.71|1128.71|1132.55|1128.55|1132.71|1128.71|1132.02|1128.02|32
1621311370000|2021-05-18 04:16:10|1132.62|1128.62|1132.27|1128.27|1132.62|1128.62|1131.66|1127.66|33
1621311380000|2021-05-18 04:16:20|1132.26|1128.26|1133.06|1129.06|1133.06|1129.06|1131.89|1127.89|35
1621311390000|2021-05-18 04:16:30|1133.01|1129.01|1134.86|1130.86|1134.9|1130.9|1133.01|1129.01|28
1621311400000|2021-05-18 04:16:40|1134.87|1130.87|1134.64|1130.64|1134.87|1130.87|1134.38|1130.38|29
1621311410000|2021-05-18 04:16:50|1134.65|1130.65|1135.22|1131.22|1135.27|1131.27|1134.65|1130.65|22
1621311420000|2021-05-18 04:17:00|1135.18|1131.18|1135.23|1131.23|1135.27|1131.27|1135.04|1131.04|26
1621311430000|2021-05-18 04:17:10|1135.22|1131.22|1134.13|1130.13|1135.23|1131.23|1134.13|1130.13|28
1621311440000|2021-05-18 04:17:20|1134.09|1130.09|1132.94|1128.94|1134.09|1130.09|1132.78|1128.78|29
1621311450000|2021-05-18 04:17:30|1133.04|1129.04|1133.17|1129.17|1133.17|1129.17|1132.91|1128.91|26
1621311460000|2021-05-18 04:17:40|1133.11|1129.11|1133.45|1129.45|1133.45|1129.45|1133.03|1129.03|22
1621311470000|2021-05-18 04:17:50|1133.46|1129.46|1133.23|1129.23|1133.59|1129.59|1133.04|1129.04|33
1621311480000|2021-05-18 04:18:00|1133.32|1129.32|1133.39|1129.39|1133.61|1129.61|1132.89|1128.89|33
1621311490000|2021-05-18 04:18:10|1133.45|1129.45|1132.81|1128.81|1133.57|1129.57|1132.81|1128.81|33
1621311500000|2021-05-18 04:18:20|1132.86|1128.86|1132.32|1128.32|1132.86|1128.86|1132.24|1128.24|31
1621311510000|2021-05-18 04:18:30|1132.37|1128.37|1132.46|1128.46|1133.11|1129.11|1132.37|1128.37|36
1621311520000|2021-05-18 04:18:40|1132.48|1128.48|1131.93|1127.93|1132.48|1128.48|1131.92|1127.92|27
1621311530000|2021-05-18 04:18:50|1131.94|1127.94|1132.18|1128.18|1132.18|1128.18|1131.89|1127.89|29
1621311540000|2021-05-18 04:19:00|1132.15|1128.15|1133.14|1129.14|1133.14|1129.14|1132.15|1128.15|31
1621311550000|2021-05-18 04:19:10|1133.11|1129.11|1132.8|1128.8|1133.26|1129.26|1132.8|1128.8|31
1621311560000|2021-05-18 04:19:20|1132.78|1128.78|1132.17|1128.17|1133.1|1129.1|1131.83|1127.83|33
1621311570000|2021-05-18 04:19:30|1132.14|1128.14|1131.89|1127.89|1132.14|1128.14|1131.5|1127.5|21
1621311580000|2021-05-18 04:19:40|1131.82|1127.82|1131.9|1127.9|1131.9|1127.9|1131.54|1127.54|28
1621311590000|2021-05-18 04:19:50|1131.97|1127.97|1132.57|1128.57|1132.58|1128.58|1131.79|1127.79|28
1621311600000|2021-05-18 04:20:00|1132.56|1128.56|1132.86|1128.86|1132.93|1128.93|1132.46|1128.46|25
1621311610000|2021-05-18 04:20:10|1132.87|1128.87|1132.75|1128.75|1132.87|1128.87|1132.61|1128.61|29
1621311620000|2021-05-18 04:20:20|1132.73|1128.73|1132.36|1128.36|1132.75|1128.75|1132.22|1128.22|33
1621311630000|2021-05-18 04:20:30|1132.4|1128.4|1132.1|1128.1|1132.43|1128.43|1132.05|1128.05|32
1621311640000|2021-05-18 04:20:40|1132.12|1128.12|1132.23|1128.23|1132.24|1128.24|1132.08|1128.08|26
1621311650000|2021-05-18 04:20:50|1132.22|1128.22|1132.63|1128.63|1132.73|1128.73|1132.22|1128.22|27
1621311660000|2021-05-18 04:21:00|1132.67|1128.67|1132.28|1128.28|1132.7|1128.7|1132.25|1128.25|27
1621311670000|2021-05-18 04:21:10|1132.25|1128.25|1132.22|1128.22|1132.35|1128.35|1132.19|1128.19|18
1621311680000|2021-05-18 04:21:20|1132.21|1128.21|1131.98|1127.98|1132.21|1128.21|1131.98|1127.98|20
1621311690000|2021-05-18 04:21:30|1131.99|1127.99|1132.04|1128.04|1132.13|1128.13|1131.83|1127.83|19
1621311700000|2021-05-18 04:21:40|1131.95|1127.95|1132.44|1128.44|1132.49|1128.49|1131.91|1127.91|25
1621311710000|2021-05-18 04:21:50|1132.45|1128.45|1132.16|1128.16|1132.47|1128.47|1132.06|1128.06|22
1621311720000|2021-05-18 04:22:00|1132.2|1128.2|1132.1|1128.1|1132.3|1128.3|1132.01|1128.01|26
1621311730000|2021-05-18 04:22:10|1132.05|1128.05|1132.46|1128.46|1132.49|1128.49|1132.05|1128.05|25
1621311740000|2021-05-18 04:22:20|1132.49|1128.49|1132.21|1128.21|1132.49|1128.49|1132.05|1128.05|32
1621311750000|2021-05-18 04:22:30|1132.26|1128.26|1132.03|1128.03|1132.26|1128.26|1131.96|1127.96|26
1621311760000|2021-05-18 04:22:40|1132|1128|1132.06|1128.06|1132.06|1128.06|1131.98|1127.98|23
1621311770000|2021-05-18 04:22:50|1132.04|1128.04|1131.98|1127.98|1132.05|1128.05|1131.89|1127.89|17
1621311780000|2021-05-18 04:23:00|1132.01|1128.01|1131.94|1127.94|1132.01|1128.01|1131.79|1127.79|12
1621311790000|2021-05-18 04:23:10|1131.98|1127.98|1131.81|1127.81|1131.98|1127.98|1131.73|1127.73|27
1621311800000|2021-05-18 04:23:20|1131.83|1127.83|1131.78|1127.78|1131.83|1127.83|1131.73|1127.73|21
1621311810000|2021-05-18 04:23:30|1131.77|1127.77|1131.48|1127.48|1131.81|1127.81|1131.47|1127.47|24
1621311820000|2021-05-18 04:23:40|1131.49|1127.49|1131.1|1127.1|1131.49|1127.49|1131.05|1127.05|26
1621311830000|2021-05-18 04:23:50|1131.18|1127.18|1130.78|1126.78|1131.29|1127.29|1130.78|1126.78|30
1621311840000|2021-05-18 04:24:00|1130.5|1126.5|1129.81|1125.81|1130.54|1126.54|1129.76|1125.76|35
1621311850000|2021-05-18 04:24:10|1129.87|1125.87|1129.86|1125.86|1130.19|1126.19|1129.74|1125.74|26
1621311860000|2021-05-18 04:24:20|1129.91|1125.91|1129.63|1125.63|1129.91|1125.91|1129.61|1125.61|25
1621311870000|2021-05-18 04:24:30|1129.69|1125.69|1129.66|1125.66|1129.71|1125.71|1129.61|1125.61|19
1621311880000|2021-05-18 04:24:40|1129.68|1125.68|1129.89|1125.89|1129.89|1125.89|1129.66|1125.66|22
1621311890000|2021-05-18 04:24:50|1129.84|1125.84|1129.56|1125.56|1129.9|1125.9|1129.56|1125.56|20
1621311900000|2021-05-18 04:25:00|1129.46|1125.46|1128.17|1124.17|1129.46|1125.46|1128.16|1124.16|30
1621311910000|2021-05-18 04:25:10|1128.18|1124.18|1128.07|1124.07|1128.22|1124.22|1128.01|1124.01|30
1621311920000|2021-05-18 04:25:20|1128.08|1124.08|1128.4|1124.4|1128.4|1124.4|1127.96|1123.96|32
1621311930000|2021-05-18 04:25:30|1128.28|1124.28|1128.66|1124.66|1128.87|1124.87|1128.22|1124.22|30
1621311940000|2021-05-18 04:25:40|1128.67|1124.67|1128.68|1124.68|1128.72|1124.72|1128.59|1124.59|21
1621311950000|2021-05-18 04:25:50|1128.7|1124.7|1128.42|1124.42|1128.7|1124.7|1128.4|1124.4|23
1621311960000|2021-05-18 04:26:00|1128.39|1124.39|1128.04|1124.04|1128.39|1124.39|1128.02|1124.02|26
1621311970000|2021-05-18 04:26:10|1128.08|1124.08|1128.71|1124.71|1128.84|1124.84|1128.08|1124.08|30
1621311980000|2021-05-18 04:26:20|1128.73|1124.73|1128.75|1124.75|1128.8|1124.8|1128.56|1124.56|29
1621311990000|2021-05-18 04:26:30|1128.77|1124.77|1128.78|1124.78|1128.85|1124.85|1128.67|1124.67|25
1621312000000|2021-05-18 04:26:40|1128.76|1124.76|1128.4|1124.4|1128.8|1124.8|1128.4|1124.4|22
1621312010000|2021-05-18 04:26:50|1128.3|1124.3|1128.12|1124.12|1128.3|1124.3|1128.11|1124.11|10
1621312020000|2021-05-18 04:27:00|1128.15|1124.15|1128.05|1124.05|1128.25|1124.25|1128.04|1124.04|20
1621312030000|2021-05-18 04:27:10|1128.06|1124.06|1128.29|1124.29|1128.54|1124.54|1128.06|1124.06|26
1621312040000|2021-05-18 04:27:20|1128.28|1124.28|1128.22|1124.22|1128.3|1124.3|1128.12|1124.12|21
1621312050000|2021-05-18 04:27:30|1128.25|1124.25|1128.3|1124.3|1128.36|1124.36|1128.25|1124.25|20
1621312060000|2021-05-18 04:27:40|1128.27|1124.27|1128|1124|1128.28|1124.28|1127.98|1123.98|26
1621312070000|2021-05-18 04:27:50|1128.01|1124.01|1128.03|1124.03|1128.03|1124.03|1127.94|1123.94|24
1621312080000|2021-05-18 04:28:00|1128.04|1124.04|1127.89|1123.89|1128.04|1124.04|1127.83|1123.83|22
1621312090000|2021-05-18 04:28:10|1127.9|1123.9|1128.02|1124.02|1128.11|1124.11|1127.84|1123.84|32
1621312100000|2021-05-18 04:28:20|1128|1124|1127.96|1123.96|1128.08|1124.08|1127.91|1123.91|19
1621312110000|2021-05-18 04:28:30|1127.89|1123.89|1128.11|1124.11|1128.15|1124.15|1127.89|1123.89|18
1621312120000|2021-05-18 04:28:40|1128.13|1124.13|1130.45|1126.45|1130.45|1126.45|1128.07|1124.07|32
1621312130000|2021-05-18 04:28:50|1130.46|1126.46|1130.45|1126.45|1130.52|1126.52|1130.19|1126.19|23
1621312140000|2021-05-18 04:29:00|1130.49|1126.49|1128.79|1124.79|1130.5|1126.5|1128.55|1124.55|32
1621312150000|2021-05-18 04:29:10|1128.83|1124.83|1128.71|1124.71|1128.95|1124.95|1128.64|1124.64|28
1621312160000|2021-05-18 04:29:20|1128.65|1124.65|1129.05|1125.05|1129.16|1125.16|1128.62|1124.62|29
1621312170000|2021-05-18 04:29:30|1128.99|1124.99|1128.43|1124.43|1129.15|1125.15|1128.42|1124.42|35
1621312180000|2021-05-18 04:29:40|1128.41|1124.41|1128.71|1124.71|1128.84|1124.84|1128.36|1124.36|31
1621312190000|2021-05-18 04:29:50|1128.72|1124.72|1129.01|1125.01|1129.04|1125.04|1128.72|1124.72|27
1621312200000|2021-05-18 04:30:00|1129|1125|1129.86|1125.86|1129.86|1125.86|1128.95|1124.95|26
1621312210000|2021-05-18 04:30:10|1130.23|1126.23|1129.9|1125.9|1130.23|1126.23|1129.89|1125.89|17
1621312220000|2021-05-18 04:30:20|1129.95|1125.95|1129.69|1125.69|1129.95|1125.95|1129.47|1125.47|26
1621312230000|2021-05-18 04:30:30|1129.59|1125.59|1129.91|1125.91|1129.91|1125.91|1129.54|1125.54|28
1621312240000|2021-05-18 04:30:40|1129.94|1125.94|1130.01|1126.01|1130.37|1126.37|1129.91|1125.91|29
1621312250000|2021-05-18 04:30:50|1129.92|1125.92|1130.13|1126.13|1130.15|1126.15|1129.85|1125.85|28
1621312260000|2021-05-18 04:31:00|1130.16|1126.16|1130.38|1126.38|1130.38|1126.38|1130.16|1126.16|11
1621312270000|2021-05-18 04:31:10|1130.41|1126.41|1130.71|1126.71|1130.79|1126.79|1130.38|1126.38|14
1621312280000|2021-05-18 04:31:20|1130.72|1126.72|1130.02|1126.02|1130.9|1126.9|1129.83|1125.83|34
1621312290000|2021-05-18 04:31:30|1130.07|1126.07|1130.45|1126.45|1130.47|1126.47|1130.07|1126.07|27
1621312300000|2021-05-18 04:31:40|1130.5|1126.5|1132.1|1128.1|1132.22|1128.22|1130.48|1126.48|29
1621312310000|2021-05-18 04:31:50|1132.05|1128.05|1132.24|1128.24|1132.24|1128.24|1132.05|1128.05|12
1621312320000|2021-05-18 04:32:00|1132.23|1128.23|1132|1128|1132.23|1128.23|1131.79|1127.79|25
1621312330000|2021-05-18 04:32:10|1132.03|1128.03|1132.48|1128.48|1132.48|1128.48|1132.03|1128.03|21
1621312340000|2021-05-18 04:32:20|1132.42|1128.42|1133.41|1129.41|1133.41|1129.41|1132.42|1128.42|19
1621312350000|2021-05-18 04:32:30|1133.18|1129.18|1133.28|1129.28|1133.63|1129.63|1133.01|1129.01|20
1621312360000|2021-05-18 04:32:40|1133.22|1129.22|1133.57|1129.57|1133.65|1129.65|1133.04|1129.04|27
1621312370000|2021-05-18 04:32:50|1133.66|1129.66|1133.54|1129.54|1133.97|1129.97|1133.54|1129.54|26
1621312380000|2021-05-18 04:33:00|1133.47|1129.47|1133.09|1129.09|1133.54|1129.54|1132.83|1128.83|36
1621312390000|2021-05-18 04:33:10|1133.08|1129.08|1133.43|1129.43|1133.52|1129.52|1133.08|1129.08|26
1621312400000|2021-05-18 04:33:20|1133.44|1129.44|1133.62|1129.62|1133.65|1129.65|1133.42|1129.42|23
1621312410000|2021-05-18 04:33:30|1133.65|1129.65|1133.97|1129.97|1134.4|1130.4|1133.49|1129.49|29
1621312420000|2021-05-18 04:33:40|1134.1|1130.1|1135.5|1131.5|1135.62|1131.62|1134.03|1130.03|27
1621312430000|2021-05-18 04:33:50|1135.51|1131.51|1136.28|1132.28|1136.36|1132.36|1135.5|1131.5|28
1621312440000|2021-05-18 04:34:00|1136.32|1132.32|1136.43|1132.43|1136.43|1132.43|1136.21|1132.21|21
1621312450000|2021-05-18 04:34:10|1136.44|1132.44|1136.86|1132.86|1137.74|1133.74|1136.44|1132.44|29
1621312460000|2021-05-18 04:34:20|1136.84|1132.84|1136.91|1132.91|1137.11|1133.11|1136.62|1132.62|20
1621312470000|2021-05-18 04:34:30|1137.04|1133.04|1137.9|1133.9|1137.98|1133.98|1136.6|1132.6|20
1621312480000|2021-05-18 04:34:40|1137.69|1133.69|1138.34|1134.34|1138.34|1134.34|1137.64|1133.64|23
1621312490000|2021-05-18 04:34:50|1138.35|1134.35|1138.98|1134.98|1139.1|1135.1|1138.24|1134.24|22
1621312500000|2021-05-18 04:35:00|1139.22|1135.22|1138.25|1134.25|1139.22|1135.22|1138.25|1134.25|15
1621312510000|2021-05-18 04:35:10|1138.27|1134.27|1139.56|1135.56|1139.56|1135.56|1138.19|1134.19|26
1621312520000|2021-05-18 04:35:20|1139.58|1135.58|1137.57|1133.57|1139.58|1135.58|1137.57|1133.57|33
1621312530000|2021-05-18 04:35:30|1137.58|1133.58|1136.66|1132.66|1137.67|1133.67|1136.5|1132.5|30
1621312540000|2021-05-18 04:35:40|1136.69|1132.69|1136.41|1132.41|1136.77|1132.77|1136.29|1132.29|33
1621312550000|2021-05-18 04:35:50|1136.35|1132.35|1134.87|1130.87|1136.51|1132.51|1134.79|1130.79|31
1621312560000|2021-05-18 04:36:00|1134.93|1130.93|1133.63|1129.63|1135.06|1131.06|1133.63|1129.63|32
1621312570000|2021-05-18 04:36:10|1133.67|1129.67|1135.47|1131.47|1136.12|1132.12|1133.67|1129.67|35
1621312580000|2021-05-18 04:36:20|1135.31|1131.31|1134.03|1130.03|1135.31|1131.31|1134.03|1130.03|29
1621312590000|2021-05-18 04:36:30|1134.11|1130.11|1134.16|1130.16|1134.45|1130.45|1134.11|1130.11|28
1621312600000|2021-05-18 04:36:40|1134.28|1130.28|1134.44|1130.44|1134.56|1130.56|1134.28|1130.28|32
1621312610000|2021-05-18 04:36:50|1134.41|1130.41|1134.84|1130.84|1134.92|1130.92|1134.39|1130.39|28
1621312620000|2021-05-18 04:37:00|1134.73|1130.73|1134.52|1130.52|1134.89|1130.89|1134.36|1130.36|29
1621312630000|2021-05-18 04:37:10|1134.53|1130.53|1134.62|1130.62|1134.62|1130.62|1134.41|1130.41|28
1621312640000|2021-05-18 04:37:20|1134.67|1130.67|1134.87|1130.87|1134.87|1130.87|1134.06|1130.06|36
1621312650000|2021-05-18 04:37:30|1134.83|1130.83|1134.9|1130.9|1134.92|1130.92|1134.68|1130.68|25
1621312660000|2021-05-18 04:37:40|1134.91|1130.91|1135.33|1131.33|1135.63|1131.63|1134.91|1130.91|34
1621312670000|2021-05-18 04:37:50|1135.27|1131.27|1137.6|1133.6|1137.6|1133.6|1135.27|1131.27|32
1621312680000|2021-05-18 04:38:00|1137.69|1133.69|1138.07|1134.07|1138.07|1134.07|1137.67|1133.67|24
1621312690000|2021-05-18 04:38:10|1137.95|1133.95|1138.4|1134.4|1138.65|1134.65|1137.75|1133.75|26
1621312700000|2021-05-18 04:38:20|1138.34|1134.34|1137.8|1133.8|1138.64|1134.64|1137.8|1133.8|33
1621312710000|2021-05-18 04:38:30|1137.64|1133.64|1138.17|1134.17|1138.17|1134.17|1137.6|1133.6|35
1621312720000|2021-05-18 04:38:40|1138.2|1134.2|1138.11|1134.11|1138.38|1134.38|1137.97|1133.97|31
1621312730000|2021-05-18 04:38:50|1138.13|1134.13|1138.16|1134.16|1138.35|1134.35|1138.02|1134.02|27
1621312740000|2021-05-18 04:39:00|1138.17|1134.17|1138.36|1134.36|1138.7|1134.7|1138|1134|31
1621312750000|2021-05-18 04:39:10|1138.38|1134.38|1139.7|1135.7|1139.7|1135.7|1138.38|1134.38|34
1621312760000|2021-05-18 04:39:20|1139.58|1135.58|1139.62|1135.62|1139.75|1135.75|1139.48|1135.48|22
1621312770000|2021-05-18 04:39:30|1139.55|1135.55|1139.69|1135.69|1139.8|1135.8|1139|1135|29
1621312780000|2021-05-18 04:39:40|1139.65|1135.65|1139.36|1135.36|1139.65|1135.65|1139.34|1135.34|20
1621312790000|2021-05-18 04:39:50|1139.38|1135.38|1139.42|1135.42|1139.81|1135.81|1139.32|1135.32|28
1621312800000|2021-05-18 04:40:00|1139.39|1135.39|1138.8|1134.8|1139.41|1135.41|1138.77|1134.77|30
1621312810000|2021-05-18 04:40:10|1138.71|1134.71|1138.51|1134.51|1138.8|1134.8|1138.2|1134.2|33
1621312820000|2021-05-18 04:40:20|1138.67|1134.67|1138.36|1134.36|1138.68|1134.68|1138.28|1134.28|33
1621312830000|2021-05-18 04:40:30|1138.37|1134.37|1139.14|1135.14|1139.16|1135.16|1138.37|1134.37|35
1621312840000|2021-05-18 04:40:40|1139.03|1135.03|1139.15|1135.15|1139.2|1135.2|1138.91|1134.91|29
1621312850000|2021-05-18 04:40:50|1139.22|1135.22|1139.48|1135.48|1139.53|1135.53|1139.09|1135.09|29
1621312860000|2021-05-18 04:41:00|1139.55|1135.55|1139.87|1135.87|1139.93|1135.93|1139.46|1135.46|33
1621312870000|2021-05-18 04:41:10|1139.86|1135.86|1140.85|1136.85|1140.97|1136.97|1139.68|1135.68|29
1621312880000|2021-05-18 04:41:20|1140.9|1136.9|1141.45|1137.45|1141.45|1137.45|1140.77|1136.77|34
1621312890000|2021-05-18 04:41:30|1141.46|1137.46|1140.57|1136.57|1141.47|1137.47|1140.48|1136.48|35
1621312900000|2021-05-18 04:41:40|1140.43|1136.43|1140.25|1136.25|1140.55|1136.55|1140.22|1136.22|29
1621312910000|2021-05-18 04:41:50|1140.24|1136.24|1140.27|1136.27|1140.37|1136.37|1140.24|1136.24|24
1621312920000|2021-05-18 04:42:00|1140.26|1136.26|1140.07|1136.07|1140.33|1136.33|1139.79|1135.79|24
1621312930000|2021-05-18 04:42:10|1140.03|1136.03|1140.21|1136.21|1140.52|1136.52|1139.71|1135.71|31
1621312940000|2021-05-18 04:42:20|1140.25|1136.25|1140.19|1136.19|1140.38|1136.38|1140.19|1136.19|31
1621312950000|2021-05-18 04:42:30|1140.12|1136.12|1139.96|1135.96|1140.12|1136.12|1139.43|1135.43|34
1621312960000|2021-05-18 04:42:40|1140.02|1136.02|1140.03|1136.03|1140.32|1136.32|1140|1136|32
1621312970000|2021-05-18 04:42:50|1139.92|1135.92|1139.82|1135.82|1139.92|1135.92|1139.7|1135.7|22
1621312980000|2021-05-18 04:43:00|1139.94|1135.94|1139.58|1135.58|1139.94|1135.94|1139.57|1135.57|25
1621312990000|2021-05-18 04:43:10|1139.56|1135.56|1139.68|1135.68|1139.68|1135.68|1139.47|1135.47|22
1621313000000|2021-05-18 04:43:20|1139.66|1135.66|1139.49|1135.49|1139.74|1135.74|1139.48|1135.48|27
1621313010000|2021-05-18 04:43:30|1139.5|1135.5|1139.13|1135.13|1139.52|1135.52|1139.08|1135.08|24
1621313020000|2021-05-18 04:43:40|1139.17|1135.17|1139.05|1135.05|1139.24|1135.24|1139.03|1135.03|22
1621313030000|2021-05-18 04:43:50|1139.06|1135.06|1139.05|1135.05|1139.19|1135.19|1139.04|1135.04|25
1621313040000|2021-05-18 04:44:00|1139.01|1135.01|1138.42|1134.42|1139.01|1135.01|1138.42|1134.42|15
1621313050000|2021-05-18 04:44:10|1138.35|1134.35|1138.04|1134.04|1138.47|1134.47|1138.04|1134.04|30
1621313060000|2021-05-18 04:44:20|1138.02|1134.02|1137.54|1133.54|1138.02|1134.02|1137.54|1133.54|11
1621313070000|2021-05-18 04:44:30|1137.55|1133.55|1137.49|1133.49|1137.59|1133.59|1137.49|1133.49|22
1621313080000|2021-05-18 04:44:40|1137.51|1133.51|1137.09|1133.09|1137.56|1133.56|1137.06|1133.06|27
1621313090000|2021-05-18 04:44:50|1137.1|1133.1|1136.87|1132.87|1137.11|1133.11|1136.86|1132.86|25
1621313100000|2021-05-18 04:45:00|1136.86|1132.86|1137.15|1133.15|1137.17|1133.17|1136.86|1132.86|26
1621313110000|2021-05-18 04:45:10|1137.14|1133.14|1137.45|1133.45|1137.68|1133.68|1137.14|1133.14|28
1621313120000|2021-05-18 04:45:20|1137.48|1133.48|1137.7|1133.7|1137.71|1133.71|1137.48|1133.48|22
1621313130000|2021-05-18 04:45:30|1137.68|1133.68|1137.72|1133.72|1137.83|1133.83|1137.68|1133.68|16
1621313140000|2021-05-18 04:45:40|1137.82|1133.82|1138.07|1134.07|1138.2|1134.2|1137.63|1133.63|32
1621313150000|2021-05-18 04:45:50|1138.02|1134.02|1138.76|1134.76|1138.8|1134.8|1138.02|1134.02|28
1621313160000|2021-05-18 04:46:00|1139.06|1135.06|1139.79|1135.79|1139.79|1135.79|1139.05|1135.05|32
1621313170000|2021-05-18 04:46:10|1139.93|1135.93|1139.88|1135.88|1140.01|1136.01|1139.79|1135.79|24
1621313180000|2021-05-18 04:46:20|1139.97|1135.97|1139.4|1135.4|1139.97|1135.97|1139.08|1135.08|29
1621313190000|2021-05-18 04:46:30|1139.35|1135.35|1139.58|1135.58|1139.65|1135.65|1139.2|1135.2|33
1621313200000|2021-05-18 04:46:40|1139.64|1135.64|1139.75|1135.75|1139.77|1135.77|1139.46|1135.46|22
1621313210000|2021-05-18 04:46:50|1139.73|1135.73|1139.96|1135.96|1139.96|1135.96|1139.38|1135.38|24
1621313220000|2021-05-18 04:47:00|1139.86|1135.86|1138.54|1134.54|1139.86|1135.86|1138.54|1134.54|30
1621313230000|2021-05-18 04:47:10|1138.52|1134.52|1139.13|1135.13|1139.13|1135.13|1138.52|1134.52|27
1621313240000|2021-05-18 04:47:20|1139.17|1135.17|1139.22|1135.22|1139.33|1135.33|1139.1|1135.1|31
1621313250000|2021-05-18 04:47:30|1139.17|1135.17|1138.63|1134.63|1139.28|1135.28|1138.63|1134.63|28
1621313260000|2021-05-18 04:47:40|1138.71|1134.71|1138.59|1134.59|1138.97|1134.97|1138.49|1134.49|34
1621313270000|2021-05-18 04:47:50|1138.64|1134.64|1138.53|1134.53|1138.64|1134.64|1138.18|1134.18|32
1621313280000|2021-05-18 04:48:00|1138.93|1134.93|1138.61|1134.61|1139.08|1135.08|1138.56|1134.56|33
1621313290000|2021-05-18 04:48:10|1138.6|1134.6|1139.06|1135.06|1139.17|1135.17|1138.53|1134.53|32
1621313300000|2021-05-18 04:48:20|1139|1135|1138.2|1134.2|1139|1135|1138.18|1134.18|29
1621313310000|2021-05-18 04:48:30|1138.17|1134.17|1137.83|1133.83|1138.23|1134.23|1137.83|1133.83|31
1621313320000|2021-05-18 04:48:40|1137.82|1133.82|1137.41|1133.41|1137.92|1133.92|1137.23|1133.23|32
1621313330000|2021-05-18 04:48:50|1137.24|1133.24|1137.28|1133.28|1137.36|1133.36|1136.89|1132.89|39
1621313340000|2021-05-18 04:49:00|1137.34|1133.34|1137.69|1133.69|1137.73|1133.73|1137.34|1133.34|29
1621313350000|2021-05-18 04:49:10|1137.66|1133.66|1137.36|1133.36|1137.71|1133.71|1137.36|1133.36|36
1621313360000|2021-05-18 04:49:20|1137.38|1133.38|1137.4|1133.4|1137.51|1133.51|1137.27|1133.27|24
1621313370000|2021-05-18 04:49:30|1137.38|1133.38|1137.71|1133.71|1137.9|1133.9|1137.32|1133.32|30
1621313380000|2021-05-18 04:49:40|1137.7|1133.7|1136.84|1132.84|1137.87|1133.87|1136.84|1132.84|31
1621313390000|2021-05-18 04:49:50|1136.83|1132.83|1136.91|1132.91|1137.14|1133.14|1136.78|1132.78|23
1621313400000|2021-05-18 04:50:00|1136.94|1132.94|1137.29|1133.29|1137.43|1133.43|1136.83|1132.83|33
1621313410000|2021-05-18 04:50:10|1137.08|1133.08|1136.44|1132.44|1137.1|1133.1|1136.33|1132.33|34
1621313420000|2021-05-18 04:50:20|1136.56|1132.56|1136.05|1132.05|1136.8|1132.8|1135.9|1131.9|36
1621313430000|2021-05-18 04:50:30|1136.13|1132.13|1136.01|1132.01|1136.32|1132.32|1135.95|1131.95|28
1621313440000|2021-05-18 04:50:40|1136.02|1132.02|1135.68|1131.68|1136.02|1132.02|1135.61|1131.61|32
1621313450000|2021-05-18 04:50:50|1135.67|1131.67|1135.35|1131.35|1135.72|1131.72|1135.35|1131.35|23
1621313460000|2021-05-18 04:51:00|1135.34|1131.34|1134.58|1130.58|1135.49|1131.49|1134.58|1130.58|35
1621313470000|2021-05-18 04:51:10|1134.49|1130.49|1134.31|1130.31|1134.54|1130.54|1133.96|1129.96|29
1621313480000|2021-05-18 04:51:20|1134.29|1130.29|1135.33|1131.33|1135.6|1131.6|1134.26|1130.26|31
1621313490000|2021-05-18 04:51:30|1135.39|1131.39|1135.73|1131.73|1135.9|1131.9|1135.39|1131.39|24
1621313500000|2021-05-18 04:51:40|1135.65|1131.65|1136.05|1132.05|1136.1|1132.1|1135.55|1131.55|32
1621313510000|2021-05-18 04:51:50|1136.18|1132.18|1135.8|1131.8|1136.18|1132.18|1135.57|1131.57|34
1621313520000|2021-05-18 04:52:00|1135.86|1131.86|1136.44|1132.44|1136.45|1132.45|1135.82|1131.82|21
1621313530000|2021-05-18 04:52:10|1136.43|1132.43|1136.31|1132.31|1136.46|1132.46|1136.06|1132.06|25
1621313540000|2021-05-18 04:52:20|1136.21|1132.21|1136.24|1132.24|1136.26|1132.26|1135.83|1131.83|30
1621313550000|2021-05-18 04:52:30|1136.25|1132.25|1136.15|1132.15|1136.34|1132.34|1136.08|1132.08|18
1621313560000|2021-05-18 04:52:40|1136.13|1132.13|1136.34|1132.34|1136.71|1132.71|1136.05|1132.05|25
1621313570000|2021-05-18 04:52:50|1136.28|1132.28|1136.56|1132.56|1136.99|1132.99|1136.28|1132.28|22
1621313580000|2021-05-18 04:53:00|1136.58|1132.58|1136.62|1132.62|1136.66|1132.66|1136.41|1132.41|21
1621313590000|2021-05-18 04:53:10|1136.61|1132.61|1137.5|1133.5|1137.56|1133.56|1136.4|1132.4|21
1621313600000|2021-05-18 04:53:20|1137.54|1133.54|1136.57|1132.57|1137.54|1133.54|1136.36|1132.36|28
1621313610000|2021-05-18 04:53:30|1136.53|1132.53|1137.21|1133.21|1137.31|1133.31|1136.53|1132.53|31
1621313620000|2021-05-18 04:53:40|1137.23|1133.23|1136.83|1132.83|1137.25|1133.25|1136.71|1132.71|28
1621313630000|2021-05-18 04:53:50|1136.84|1132.84|1136.39|1132.39|1136.85|1132.85|1136.39|1132.39|27
1621313640000|2021-05-18 04:54:00|1136.45|1132.45|1136.29|1132.29|1136.55|1132.55|1136.21|1132.21|28
1621313650000|2021-05-18 04:54:10|1136.27|1132.27|1136.47|1132.47|1136.47|1132.47|1136.14|1132.14|28
1621313660000|2021-05-18 04:54:20|1136.54|1132.54|1137.29|1133.29|1137.64|1133.64|1136.54|1132.54|27
1621313670000|2021-05-18 04:54:30|1137.31|1133.31|1137.8|1133.8|1137.8|1133.8|1137.31|1133.31|15
1621313680000|2021-05-18 04:54:40|1137.82|1133.82|1138.95|1134.95|1138.96|1134.96|1137.69|1133.69|18
1621313690000|2021-05-18 04:54:50|1138.99|1134.99|1138.66|1134.66|1139.07|1135.07|1138.66|1134.66|12
1621313700000|2021-05-18 04:55:00|1138.65|1134.65|1140.6|1136.6|1140.6|1136.6|1137.96|1133.96|31
1621313710000|2021-05-18 04:55:10|1140.5|1136.5|1141.36|1137.36|1141.36|1137.36|1140.5|1136.5|16
1621313720000|2021-05-18 04:55:20|1141.38|1137.38|1142.08|1138.08|1142.08|1138.08|1141.38|1137.38|14
1621313730000|2021-05-18 04:55:30|1142.1|1138.1|1143.09|1139.09|1143.13|1139.13|1142.1|1138.1|13
1621313740000|2021-05-18 04:55:40|1143.08|1139.08|1143.67|1139.67|1143.67|1139.67|1142.87|1138.87|25
1621313750000|2021-05-18 04:55:50|1143.68|1139.68|1144.16|1140.16|1144.22|1140.22|1143.68|1139.68|29
1621313760000|2021-05-18 04:56:00|1144.14|1140.14|1143.75|1139.75|1144.19|1140.19|1143.75|1139.75|24
1621313770000|2021-05-18 04:56:10|1143.77|1139.77|1144.2|1140.2|1144.28|1140.28|1143.67|1139.67|31
1621313780000|2021-05-18 04:56:20|1144.22|1140.22|1144.25|1140.25|1144.27|1140.27|1144.22|1140.22|11
1621313790000|2021-05-18 04:56:30|1144.26|1140.26|1145|1141|1145.04|1141.04|1144.25|1140.25|21
1621313800000|2021-05-18 04:56:40|1144.93|1140.93|1145.06|1141.06|1145.49|1141.49|1144.73|1140.73|32
1621313810000|2021-05-18 04:56:50|1145.05|1141.05|1144.89|1140.89|1145.11|1141.11|1144.8|1140.8|23
1621313820000|2021-05-18 04:57:00|1144.85|1140.85|1143.4|1139.4|1144.85|1140.85|1143.38|1139.38|29
1621313830000|2021-05-18 04:57:10|1143.26|1139.26|1143.42|1139.42|1143.56|1139.56|1143.25|1139.25|29
1621313840000|2021-05-18 04:57:20|1143.39|1139.39|1142.61|1138.61|1143.41|1139.41|1142.39|1138.39|31
1621313850000|2021-05-18 04:57:30|1142.6|1138.6|1142.14|1138.14|1142.66|1138.66|1142.08|1138.08|28
1621313860000|2021-05-18 04:57:40|1142.12|1138.12|1141.46|1137.46|1142.14|1138.14|1141.46|1137.46|24
1621313870000|2021-05-18 04:57:50|1141.48|1137.48|1141|1137|1141.48|1137.48|1140.84|1136.84|22
1621313880000|2021-05-18 04:58:00|1140.97|1136.97|1140.73|1136.73|1140.97|1136.97|1140.63|1136.63|23
1621313890000|2021-05-18 04:58:10|1140.72|1136.72|1140.55|1136.55|1140.87|1136.87|1140.55|1136.55|25
1621313900000|2021-05-18 04:58:20|1140.58|1136.58|1139.81|1135.81|1140.58|1136.58|1139.81|1135.81|18
1621313910000|2021-05-18 04:58:30|1139.85|1135.85|1139.66|1135.66|1139.9|1135.9|1139.65|1135.65|23
1621313920000|2021-05-18 04:58:40|1139.57|1135.57|1138.84|1134.84|1139.57|1135.57|1138.8|1134.8|29
1621313930000|2021-05-18 04:58:50|1138.87|1134.87|1139.24|1135.24|1139.24|1135.24|1138.87|1134.87|17
1621313940000|2021-05-18 04:59:00|1139.25|1135.25|1138.53|1134.53|1139.37|1135.37|1138.53|1134.53|23
1621313950000|2021-05-18 04:59:10|1138.52|1134.52|1138.43|1134.43|1138.55|1134.55|1138.43|1134.43|6
1621313960000|2021-05-18 04:59:20|1138.42|1134.42|1138.37|1134.37|1138.49|1134.49|1138.27|1134.27|17
1621313970000|2021-05-18 04:59:30|1138.38|1134.38|1138.58|1134.58|1138.61|1134.61|1138.22|1134.22|30
1621313980000|2021-05-18 04:59:40|1138.34|1134.34|1137.67|1133.67|1138.38|1134.38|1137.58|1133.58|27
1621313990000|2021-05-18 04:59:50|1137.59|1133.59|1136.99|1132.99|1137.59|1133.59|1136.94|1132.94|26
1621314000000|2021-05-18 05:00:00|1137|1133|1136.97|1132.97|1137.43|1133.43|1136.93|1132.93|31
1621314010000|2021-05-18 05:00:10|1136.74|1132.74|1135.66|1131.66|1136.74|1132.74|1135.64|1131.64|33
1621314020000|2021-05-18 05:00:20|1135.63|1131.63|1135.7|1131.7|1135.75|1131.75|1135.49|1131.49|31
1621314030000|2021-05-18 05:00:30|1135.71|1131.71|1135.14|1131.14|1135.71|1131.71|1135.06|1131.06|28
1621314040000|2021-05-18 05:00:40|1135.12|1131.12|1134.82|1130.82|1135.13|1131.13|1134.56|1130.56|31
1621314050000|2021-05-18 05:00:50|1134.78|1130.78|1134.87|1130.87|1135.01|1131.01|1134.66|1130.66|33
1621314060000|2021-05-18 05:01:00|1134.91|1130.91|1135.1|1131.1|1135.16|1131.16|1134.91|1130.91|29
1621314070000|2021-05-18 05:01:10|1135.12|1131.12|1135.88|1131.88|1136.07|1132.07|1135.12|1131.12|32
1621314080000|2021-05-18 05:01:20|1135.89|1131.89|1136.02|1132.02|1136.12|1132.12|1135.82|1131.82|27
1621314090000|2021-05-18 05:01:30|1136.27|1132.27|1136.5|1132.5|1136.61|1132.61|1136.12|1132.12|31
1621314100000|2021-05-18 05:01:40|1136.51|1132.51|1137|1133|1137.03|1133.03|1136.46|1132.46|14
1621314110000|2021-05-18 05:01:50|1136.97|1132.97|1136.95|1132.95|1137.11|1133.11|1136.92|1132.92|21
1621314120000|2021-05-18 05:02:00|1136.94|1132.94|1136.45|1132.45|1136.94|1132.94|1136.45|1132.45|25
1621314130000|2021-05-18 05:02:10|1136.43|1132.43|1136.36|1132.36|1136.43|1132.43|1136.21|1132.21|26
1621314140000|2021-05-18 05:02:20|1136.35|1132.35|1136.23|1132.23|1136.35|1132.35|1136.13|1132.13|25
1621314150000|2021-05-18 05:02:30|1136.22|1132.22|1135.75|1131.75|1136.23|1132.23|1135.75|1131.75|28
1621314160000|2021-05-18 05:02:40|1135.65|1131.65|1135.19|1131.19|1135.65|1131.65|1135.02|1131.02|30
1621314170000|2021-05-18 05:02:50|1135.18|1131.18|1136.11|1132.11|1136.11|1132.11|1135.18|1131.18|20
1621314180000|2021-05-18 05:03:00|1136.08|1132.08|1137.19|1133.19|1137.41|1133.41|1136.08|1132.08|31
1621314190000|2021-05-18 05:03:10|1137.16|1133.16|1138.42|1134.42|1138.42|1134.42|1137.08|1133.08|23
1621314200000|2021-05-18 05:03:20|1138.5|1134.5|1138.47|1134.47|1138.65|1134.65|1138.47|1134.47|21
1621314210000|2021-05-18 05:03:30|1138.46|1134.46|1137.19|1133.19|1138.46|1134.46|1137.19|1133.19|30
1621314220000|2021-05-18 05:03:40|1137.06|1133.06|1137.29|1133.29|1137.45|1133.45|1136.92|1132.92|30
1621314230000|2021-05-18 05:03:50|1137.3|1133.3|1137.41|1133.41|1137.41|1133.41|1137.22|1133.22|29
1621314240000|2021-05-18 05:04:00|1137.36|1133.36|1137.42|1133.42|1137.76|1133.76|1137.32|1133.32|23
1621314250000|2021-05-18 05:04:10|1137.41|1133.41|1136.96|1132.96|1137.45|1133.45|1136.96|1132.96|23
1621314260000|2021-05-18 05:04:20|1136.94|1132.94|1137.99|1133.99|1138.01|1134.01|1136.9|1132.9|28
1621314270000|2021-05-18 05:04:30|1137.81|1133.81|1137.75|1133.75|1138.26|1134.26|1137.68|1133.68|31
1621314280000|2021-05-18 05:04:40|1137.74|1133.74|1138.56|1134.56|1138.77|1134.77|1137.74|1133.74|24
1621314290000|2021-05-18 05:04:50|1138.89|1134.89|1138.62|1134.62|1138.89|1134.89|1138.53|1134.53|24
1621314300000|2021-05-18 05:05:00|1138.63|1134.63|1138.71|1134.71|1139.05|1135.05|1138.57|1134.57|24
1621314310000|2021-05-18 05:05:10|1138.7|1134.7|1138.57|1134.57|1138.74|1134.74|1138.57|1134.57|18
1621314320000|2021-05-18 05:05:20|1138.56|1134.56|1138.31|1134.31|1138.72|1134.72|1138.3|1134.3|26
1621314330000|2021-05-18 05:05:30|1138.3|1134.3|1137.55|1133.55|1138.3|1134.3|1137.55|1133.55|28
1621314340000|2021-05-18 05:05:40|1137.54|1133.54|1137.1|1133.1|1137.54|1133.54|1137.09|1133.09|24
1621314350000|2021-05-18 05:05:50|1137.06|1133.06|1137.08|1133.08|1137.15|1133.15|1137.05|1133.05|21
1621314360000|2021-05-18 05:06:00|1137.07|1133.07|1136.9|1132.9|1137.13|1133.13|1136.58|1132.58|32
1621314370000|2021-05-18 05:06:10|1136.77|1132.77|1138.59|1134.59|1138.59|1134.59|1136.77|1132.77|34
1621314380000|2021-05-18 05:06:20|1138.62|1134.62|1138.32|1134.32|1139.16|1135.16|1138.32|1134.32|30
1621314390000|2021-05-18 05:06:30|1138.23|1134.23|1137.62|1133.62|1138.27|1134.27|1137.61|1133.61|26
1621314400000|2021-05-18 05:06:40|1137.71|1133.71|1139.31|1135.31|1139.5|1135.5|1137.62|1133.62|27
1621314410000|2021-05-18 05:06:50|1139.42|1135.42|1139.61|1135.61|1139.83|1135.83|1139.3|1135.3|26
1621314420000|2021-05-18 05:07:00|1139.52|1135.52|1138.95|1134.95|1139.52|1135.52|1138.82|1134.82|27
1621314430000|2021-05-18 05:07:10|1138.94|1134.94|1138.66|1134.66|1139|1135|1138.55|1134.55|30
1621314440000|2021-05-18 05:07:20|1138.67|1134.67|1138.83|1134.83|1138.83|1134.83|1138.19|1134.19|30
1621314450000|2021-05-18 05:07:30|1139|1135|1138.25|1134.25|1139|1135|1138.25|1134.25|22
1621314460000|2021-05-18 05:07:40|1138.26|1134.26|1139.02|1135.02|1139.02|1135.02|1138.25|1134.25|19
1621314470000|2021-05-18 05:07:50|1139.03|1135.03|1139.36|1135.36|1139.84|1135.84|1139.03|1135.03|35
1621314480000|2021-05-18 05:08:00|1139.28|1135.28|1138.84|1134.84|1139.4|1135.4|1138.81|1134.81|22
1621314490000|2021-05-18 05:08:10|1138.85|1134.85|1138.98|1134.98|1139.27|1135.27|1138.85|1134.85|28
1621314500000|2021-05-18 05:08:20|1138.99|1134.99|1138.32|1134.32|1138.99|1134.99|1138.32|1134.32|26
1621314510000|2021-05-18 05:08:30|1138.35|1134.35|1138.2|1134.2|1138.37|1134.37|1138.08|1134.08|18
1621314520000|2021-05-18 05:08:40|1138.21|1134.21|1138.92|1134.92|1138.99|1134.99|1138.21|1134.21|23
1621314530000|2021-05-18 05:08:50|1138.97|1134.97|1138.96|1134.96|1139.06|1135.06|1138.87|1134.87|29
1621314540000|2021-05-18 05:09:00|1138.9|1134.9|1138.21|1134.21|1138.96|1134.96|1138.21|1134.21|32
1621314550000|2021-05-18 05:09:10|1138.22|1134.22|1138.22|1134.22|1138.34|1134.34|1138.15|1134.15|30
1621314560000|2021-05-18 05:09:20|1138.13|1134.13|1137.87|1133.87|1138.13|1134.13|1137.83|1133.83|18
1621314570000|2021-05-18 05:09:30|1137.85|1133.85|1137.14|1133.14|1137.86|1133.86|1137.1|1133.1|25
1621314580000|2021-05-18 05:09:40|1137.17|1133.17|1137.06|1133.06|1137.31|1133.31|1137.01|1133.01|30
1621314590000|2021-05-18 05:09:50|1137.01|1133.01|1137.52|1133.52|1137.52|1133.52|1136.98|1132.98|23
1621314600000|2021-05-18 05:10:00|1137.47|1133.47|1137.31|1133.31|1137.5|1133.5|1137.28|1133.28|21
1621314610000|2021-05-18 05:10:10|1137.41|1133.41|1137.83|1133.83|1137.98|1133.98|1137.31|1133.31|19
1621314620000|2021-05-18 05:10:20|1138.05|1134.05|1137.6|1133.6|1138.07|1134.07|1137.53|1133.53|29
1621314630000|2021-05-18 05:10:30|1137.61|1133.61|1137.46|1133.46|1137.61|1133.61|1137.46|1133.46|25
1621314640000|2021-05-18 05:10:40|1137.45|1133.45|1138.21|1134.21|1138.39|1134.39|1137.45|1133.45|29
1621314650000|2021-05-18 05:10:50|1138.36|1134.36|1137.98|1133.98|1138.37|1134.37|1137.93|1133.93|34
1621314660000|2021-05-18 05:11:00|1137.95|1133.95|1138.27|1134.27|1138.27|1134.27|1137.86|1133.86|29
1621314670000|2021-05-18 05:11:10|1138.26|1134.26|1138.41|1134.41|1138.41|1134.41|1138.25|1134.25|24
1621314680000|2021-05-18 05:11:20|1138.33|1134.33|1138.82|1134.82|1138.82|1134.82|1138.33|1134.33|23
1621314690000|2021-05-18 05:11:30|1138.97|1134.97|1138.71|1134.71|1138.99|1134.99|1138.68|1134.68|25
1621314700000|2021-05-18 05:11:40|1138.79|1134.79|1138.27|1134.27|1138.85|1134.85|1138.24|1134.24|31
1621314710000|2021-05-18 05:11:50|1138.25|1134.25|1138.02|1134.02|1138.41|1134.41|1138.02|1134.02|26
1621314720000|2021-05-18 05:12:00|1138.03|1134.03|1138.75|1134.75|1138.75|1134.75|1137.93|1133.93|29
1621314730000|2021-05-18 05:12:10|1138.73|1134.73|1138.68|1134.68|1138.81|1134.81|1138.54|1134.54|28
1621314740000|2021-05-18 05:12:20|1138.69|1134.69|1138.17|1134.17|1138.72|1134.72|1138.16|1134.16|32
1621314750000|2021-05-18 05:12:30|1138.18|1134.18|1138.25|1134.25|1138.41|1134.41|1138.17|1134.17|26
1621314760000|2021-05-18 05:12:40|1138.23|1134.23|1137.97|1133.97|1138.29|1134.29|1137.97|1133.97|25
1621314770000|2021-05-18 05:12:50|1137.83|1133.83|1137.55|1133.55|1137.98|1133.98|1137.4|1133.4|34
1621314780000|2021-05-18 05:13:00|1137.53|1133.53|1137.66|1133.66|1138|1134|1137.51|1133.51|36
1621314790000|2021-05-18 05:13:10|1137.65|1133.65|1138.01|1134.01|1138.01|1134.01|1137.6|1133.6|31
1621314800000|2021-05-18 05:13:20|1138.04|1134.04|1138.41|1134.41|1139.07|1135.07|1138.04|1134.04|32
1621314810000|2021-05-18 05:13:30|1138.35|1134.35|1138.48|1134.48|1138.48|1134.48|1138.03|1134.03|23
1621314820000|2021-05-18 05:13:40|1138.49|1134.49|1138.46|1134.46|1138.73|1134.73|1138.46|1134.46|26
1621314830000|2021-05-18 05:13:50|1138.47|1134.47|1138|1134|1138.51|1134.51|1137.96|1133.96|26
1621314840000|2021-05-18 05:14:00|1138.04|1134.04|1137.98|1133.98|1138.04|1134.04|1137.69|1133.69|29
1621314850000|2021-05-18 05:14:10|1137.99|1133.99|1138.75|1134.75|1138.94|1134.94|1137.97|1133.97|29
1621314860000|2021-05-18 05:14:20|1138.76|1134.76|1138.32|1134.32|1138.8|1134.8|1138.28|1134.28|20
1621314870000|2021-05-18 05:14:30|1138.31|1134.31|1138.43|1134.43|1138.75|1134.75|1138.24|1134.24|24
1621314880000|2021-05-18 05:14:40|1138.33|1134.33|1138.61|1134.61|1138.67|1134.67|1138.33|1134.33|20
1621314890000|2021-05-18 05:14:50|1138.59|1134.59|1138.39|1134.39|1138.66|1134.66|1138.26|1134.26|31
1621314900000|2021-05-18 05:15:00|1138.44|1134.44|1138.35|1134.35|1138.46|1134.46|1138.35|1134.35|29
1621314910000|2021-05-18 05:15:10|1138.33|1134.33|1137.77|1133.77|1138.37|1134.37|1137.77|1133.77|29
1621314920000|2021-05-18 05:15:20|1137.85|1133.85|1138.67|1134.67|1138.67|1134.67|1137.85|1133.85|33
1621314930000|2021-05-18 05:15:30|1138.68|1134.68|1138.61|1134.61|1138.99|1134.99|1138.61|1134.61|26
1621314940000|2021-05-18 05:15:40|1138.64|1134.64|1138.53|1134.53|1138.64|1134.64|1137.68|1133.68|31
1621314950000|2021-05-18 05:15:50|1138.56|1134.56|1138.67|1134.67|1138.92|1134.92|1138.53|1134.53|25
1621314960000|2021-05-18 05:16:00|1138.91|1134.91|1138.86|1134.86|1139.15|1135.15|1138.84|1134.84|19
1621314970000|2021-05-18 05:16:10|1138.99|1134.99|1138.61|1134.61|1139.06|1135.06|1138.6|1134.6|23
1621314980000|2021-05-18 05:16:20|1138.62|1134.62|1138.23|1134.23|1138.62|1134.62|1138.07|1134.07|20
1621314990000|2021-05-18 05:16:30|1138.24|1134.24|1138.45|1134.45|1138.46|1134.46|1138.24|1134.24|31
1621315000000|2021-05-18 05:16:40|1138.47|1134.47|1138.73|1134.73|1138.73|1134.73|1138.24|1134.24|31
1621315010000|2021-05-18 05:16:50|1138.75|1134.75|1139.43|1135.43|1139.44|1135.44|1138.72|1134.72|27
1621315020000|2021-05-18 05:17:00|1139.4|1135.4|1139.58|1135.58|1139.58|1135.58|1139.4|1135.4|27
1621315030000|2021-05-18 05:17:10|1139.59|1135.59|1140.42|1136.42|1140.52|1136.52|1139.58|1135.58|25
1621315040000|2021-05-18 05:17:20|1140.43|1136.43|1141.72|1137.72|1141.72|1137.72|1140.43|1136.43|25
1621315050000|2021-05-18 05:17:30|1141.73|1137.73|1143.13|1139.13|1143.29|1139.29|1141.73|1137.73|28
1621315060000|2021-05-18 05:17:40|1143.14|1139.14|1143.1|1139.1|1143.22|1139.22|1143.1|1139.1|5
1621315070000|2021-05-18 05:17:50|1143.11|1139.11|1144.32|1140.32|1144.39|1140.39|1143.1|1139.1|13
1621315080000|2021-05-18 05:18:00|1144.2|1140.2|1144.29|1140.29|1144.32|1140.32|1143.91|1139.91|23
1621315090000|2021-05-18 05:18:10|1144.25|1140.25|1143.63|1139.63|1144.42|1140.42|1143.63|1139.63|28
1621315100000|2021-05-18 05:18:20|1143.67|1139.67|1144.51|1140.51|1144.77|1140.77|1143.61|1139.61|33
1621315110000|2021-05-18 05:18:30|1144.5|1140.5|1144.07|1140.07|1144.54|1140.54|1143.94|1139.94|36
1621315120000|2021-05-18 05:18:40|1144.08|1140.08|1144.41|1140.41|1144.55|1140.55|1144.08|1140.08|25
1621315130000|2021-05-18 05:18:50|1144.38|1140.38|1143.31|1139.31|1144.44|1140.44|1143.28|1139.28|35
1621315140000|2021-05-18 05:19:00|1143.3|1139.3|1143.05|1139.05|1143.41|1139.41|1142.88|1138.88|34
1621315150000|2021-05-18 05:19:10|1143.22|1139.22|1142.49|1138.49|1143.34|1139.34|1142.49|1138.49|30
1621315160000|2021-05-18 05:19:20|1142.52|1138.52|1142.44|1138.44|1142.75|1138.75|1142.31|1138.31|26
1621315170000|2021-05-18 05:19:30|1142.43|1138.43|1141.86|1137.86|1142.43|1138.43|1141.51|1137.51|30
1621315180000|2021-05-18 05:19:40|1141.87|1137.87|1142.2|1138.2|1142.52|1138.52|1141.87|1137.87|26
1621315190000|2021-05-18 05:19:50|1142.1|1138.1|1142.71|1138.71|1142.73|1138.73|1141.81|1137.81|25
1621315200000|2021-05-18 05:20:00|1142.67|1138.67|1141.99|1137.99|1142.67|1138.67|1141.94|1137.94|31
1621315210000|2021-05-18 05:20:10|1141.98|1137.98|1141.29|1137.29|1141.98|1137.98|1141.29|1137.29|27
1621315220000|2021-05-18 05:20:20|1141.34|1137.34|1140.84|1136.84|1141.34|1137.34|1140.83|1136.83|30
1621315230000|2021-05-18 05:20:30|1140.83|1136.83|1140.67|1136.67|1140.9|1136.9|1140.67|1136.67|22
1621315240000|2021-05-18 05:20:40|1140.63|1136.63|1140.86|1136.86|1140.87|1136.87|1140.59|1136.59|27
1621315250000|2021-05-18 05:20:50|1140.84|1136.84|1141.69|1137.69|1141.82|1137.82|1140.83|1136.83|30
1621315260000|2021-05-18 05:21:00|1141.59|1137.59|1140.77|1136.77|1141.66|1137.66|1140.61|1136.61|28
1621315270000|2021-05-18 05:21:10|1140.83|1136.83|1140.61|1136.61|1140.86|1136.86|1140.48|1136.48|25
1621315280000|2021-05-18 05:21:20|1140.62|1136.62|1140.14|1136.14|1140.68|1136.68|1140.14|1136.14|26
1621315290000|2021-05-18 05:21:30|1140.17|1136.17|1140.59|1136.59|1141|1137|1140.17|1136.17|36
1621315300000|2021-05-18 05:21:40|1140.66|1136.66|1140.71|1136.71|1140.76|1136.76|1140.49|1136.49|22
1621315310000|2021-05-18 05:21:50|1140.67|1136.67|1140.4|1136.4|1140.69|1136.69|1140.34|1136.34|22
1621315320000|2021-05-18 05:22:00|1140.27|1136.27|1140.18|1136.18|1140.53|1136.53|1140.14|1136.14|29
1621315330000|2021-05-18 05:22:10|1140.22|1136.22|1140.41|1136.41|1140.89|1136.89|1140.2|1136.2|29
1621315340000|2021-05-18 05:22:20|1140.4|1136.4|1140.35|1136.35|1140.53|1136.53|1140.14|1136.14|21
1621315350000|2021-05-18 05:22:30|1140.34|1136.34|1140.82|1136.82|1140.82|1136.82|1140.24|1136.24|23
1621315360000|2021-05-18 05:22:40|1140.81|1136.81|1140.93|1136.93|1141.13|1137.13|1140.76|1136.76|18
1621315370000|2021-05-18 05:22:50|1140.88|1136.88|1140.86|1136.86|1140.94|1136.94|1140.74|1136.74|24
1621315380000|2021-05-18 05:23:00|1140.82|1136.82|1141.04|1137.04|1141.08|1137.08|1140.78|1136.78|21
1621315390000|2021-05-18 05:23:10|1140.99|1136.99|1141.01|1137.01|1141.03|1137.03|1140.96|1136.96|11
1621315400000|2021-05-18 05:23:20|1141.02|1137.02|1141.48|1137.48|1141.56|1137.56|1141.02|1137.02|24
1621315410000|2021-05-18 05:23:30|1141.47|1137.47|1140.99|1136.99|1141.57|1137.57|1140.99|1136.99|27
1621315420000|2021-05-18 05:23:40|1140.96|1136.96|1140.52|1136.52|1140.96|1136.96|1140.48|1136.48|20
1621315430000|2021-05-18 05:23:50|1140.54|1136.54|1140.54|1136.54|1140.63|1136.63|1140.43|1136.43|18
1621315440000|2021-05-18 05:24:00|1140.53|1136.53|1140.26|1136.26|1140.53|1136.53|1140.23|1136.23|26
1621315450000|2021-05-18 05:24:10|1140.25|1136.25|1140.23|1136.23|1140.29|1136.29|1140.09|1136.09|14
1621315460000|2021-05-18 05:24:20|1140.24|1136.24|1140.05|1136.05|1140.35|1136.35|1140.05|1136.05|29
1621315470000|2021-05-18 05:24:30|1139.8|1135.8|1139.66|1135.66|1139.86|1135.86|1139.62|1135.62|19
1621315480000|2021-05-18 05:24:40|1139.68|1135.68|1139.16|1135.16|1139.72|1135.72|1139.13|1135.13|19
1621315490000|2021-05-18 05:24:50|1139.12|1135.12|1138.82|1134.82|1139.18|1135.18|1138.79|1134.79|22
1621315500000|2021-05-18 05:25:00|1138.87|1134.87|1138.47|1134.47|1138.89|1134.89|1138.43|1134.43|20
1621315510000|2021-05-18 05:25:10|1138.45|1134.45|1138.5|1134.5|1138.56|1134.56|1138.45|1134.45|13
1621315520000|2021-05-18 05:25:20|1138.52|1134.52|1138.01|1134.01|1138.53|1134.53|1137.92|1133.92|26
1621315530000|2021-05-18 05:25:30|1138|1134|1137.56|1133.56|1138|1134|1137.52|1133.52|24
1621315540000|2021-05-18 05:25:40|1137.57|1133.57|1137.17|1133.17|1137.61|1133.61|1137.07|1133.07|23
1621315550000|2021-05-18 05:25:50|1137.19|1133.19|1136.71|1132.71|1137.19|1133.19|1136.71|1132.71|21
1621315560000|2021-05-18 05:26:00|1136.79|1132.79|1136.71|1132.71|1136.79|1132.79|1136.71|1132.71|4
1621315570000|2021-05-18 05:26:10|1136.81|1132.81|1137.02|1133.02|1137.02|1133.02|1136.79|1132.79|20
1621315580000|2021-05-18 05:26:20|1137.01|1133.01|1136.49|1132.49|1137.02|1133.02|1136.44|1132.44|23
1621315590000|2021-05-18 05:26:30|1136.5|1132.5|1135.98|1131.98|1136.55|1132.55|1135.86|1131.86|23
1621315600000|2021-05-18 05:26:40|1136.01|1132.01|1135.28|1131.28|1136.02|1132.02|1135.12|1131.12|33
1621315610000|2021-05-18 05:26:50|1135.3|1131.3|1135.3|1131.3|1135.42|1131.42|1135.27|1131.27|22
1621315620000|2021-05-18 05:27:00|1135.28|1131.28|1134.9|1130.9|1135.28|1131.28|1134.8|1130.8|30
1621315630000|2021-05-18 05:27:10|1134.92|1130.92|1134.61|1130.61|1134.99|1130.99|1134.51|1130.51|30
1621315640000|2021-05-18 05:27:20|1134.62|1130.62|1134.51|1130.51|1134.65|1130.65|1134.49|1130.49|21
1621315650000|2021-05-18 05:27:30|1134.49|1130.49|1134.52|1130.52|1134.74|1130.74|1134.4|1130.4|26
1621315660000|2021-05-18 05:27:40|1134.49|1130.49|1134.32|1130.32|1134.51|1130.51|1134.32|1130.32|16
1621315670000|2021-05-18 05:27:50|1134.31|1130.31|1134.78|1130.78|1134.78|1130.78|1134.08|1130.08|24
1621315680000|2021-05-18 05:28:00|1134.99|1130.99|1134.96|1130.96|1135.02|1131.02|1134.8|1130.8|28
1621315690000|2021-05-18 05:28:10|1134.97|1130.97|1136.01|1132.01|1136.06|1132.06|1134.86|1130.86|31
1621315700000|2021-05-18 05:28:20|1136.08|1132.08|1136.28|1132.28|1136.47|1132.47|1136.08|1132.08|36
1621315710000|2021-05-18 05:28:30|1136.27|1132.27|1136.29|1132.29|1136.36|1132.36|1136.16|1132.16|19
1621315720000|2021-05-18 05:28:40|1136.3|1132.3|1136.1|1132.1|1136.83|1132.83|1136.07|1132.07|28
1621315730000|2021-05-18 05:28:50|1136.09|1132.09|1135.03|1131.03|1136.09|1132.09|1134.98|1130.98|26
1621315740000|2021-05-18 05:29:00|1135|1131|1135.43|1131.43|1135.43|1131.43|1135|1131|32
1621315750000|2021-05-18 05:29:10|1135.42|1131.42|1135.67|1131.67|1135.74|1131.74|1135.34|1131.34|29
1621315760000|2021-05-18 05:29:20|1135.96|1131.96|1136.12|1132.12|1136.17|1132.17|1135.92|1131.92|24
1621315770000|2021-05-18 05:29:30|1136.02|1132.02|1135.14|1131.14|1136.02|1132.02|1135.14|1131.14|28
1621315780000|2021-05-18 05:29:40|1135.05|1131.05|1134.97|1130.97|1135.16|1131.16|1134.9|1130.9|26
1621315790000|2021-05-18 05:29:50|1134.81|1130.81|1134.99|1130.99|1135.28|1131.28|1134.55|1130.55|32
1621315800000|2021-05-18 05:30:00|1134.95|1130.95|1135.47|1131.47|1135.47|1131.47|1134.95|1130.95|14
1621315810000|2021-05-18 05:30:10|1135.4|1131.4|1135.28|1131.28|1135.4|1131.4|1135.23|1131.23|19
1621315820000|2021-05-18 05:30:20|1135.29|1131.29|1134.75|1130.75|1135.3|1131.3|1134.75|1130.75|30
1621315830000|2021-05-18 05:30:30|1134.78|1130.78|1134.44|1130.44|1134.82|1130.82|1134.41|1130.41|28
1621315840000|2021-05-18 05:30:40|1134.45|1130.45|1134.2|1130.2|1134.51|1130.51|1133.95|1129.95|32
1621315850000|2021-05-18 05:30:50|1134.12|1130.12|1133.46|1129.46|1134.14|1130.14|1133.25|1129.25|35
1621315860000|2021-05-18 05:31:00|1133.47|1129.47|1133.05|1129.05|1133.47|1129.47|1133.03|1129.03|35
1621315870000|2021-05-18 05:31:10|1133.01|1129.01|1132.41|1128.41|1133.06|1129.06|1132.31|1128.31|36
1621315880000|2021-05-18 05:31:20|1132.43|1128.43|1132.63|1128.63|1132.82|1128.82|1132.43|1128.43|31
1621315890000|2021-05-18 05:31:30|1132.62|1128.62|1132.29|1128.29|1132.76|1128.76|1132.22|1128.22|28
1621315900000|2021-05-18 05:31:40|1132.22|1128.22|1132.05|1128.05|1132.22|1128.22|1131.93|1127.93|22
1621315910000|2021-05-18 05:31:50|1132.1|1128.1|1131.96|1127.96|1132.37|1128.37|1131.79|1127.79|23
1621315920000|2021-05-18 05:32:00|1131.97|1127.97|1132.23|1128.23|1132.27|1128.27|1131.9|1127.9|23
1621315930000|2021-05-18 05:32:10|1132.22|1128.22|1132.63|1128.63|1132.76|1128.76|1132.17|1128.17|26
1621315940000|2021-05-18 05:32:20|1132.65|1128.65|1133.49|1129.49|1133.49|1129.49|1132.65|1128.65|30
1621315950000|2021-05-18 05:32:30|1133.47|1129.47|1133.23|1129.23|1133.47|1129.47|1133.21|1129.21|20
1621315960000|2021-05-18 05:32:40|1133.22|1129.22|1132.73|1128.73|1133.24|1129.24|1132.61|1128.61|25
1621315970000|2021-05-18 05:32:50|1132.72|1128.72|1132.49|1128.49|1132.92|1128.92|1132.46|1128.46|32
1621315980000|2021-05-18 05:33:00|1132.47|1128.47|1131.85|1127.85|1132.51|1128.51|1131.81|1127.81|26
1621315990000|2021-05-18 05:33:10|1131.83|1127.83|1131.61|1127.61|1131.84|1127.84|1131.6|1127.6|28
1621316000000|2021-05-18 05:33:20|1131.6|1127.6|1130.92|1126.92|1131.6|1127.6|1130.9|1126.9|23
1621316010000|2021-05-18 05:33:30|1130.91|1126.91|1129.7|1125.7|1130.96|1126.96|1129.7|1125.7|22
1621316020000|2021-05-18 05:33:40|1129.61|1125.61|1129.93|1125.93|1130.09|1126.09|1129.61|1125.61|27
1621316030000|2021-05-18 05:33:50|1129.92|1125.92|1129.63|1125.63|1130.02|1126.02|1129.62|1125.62|16
1621316040000|2021-05-18 05:34:00|1129.64|1125.64|1129.64|1125.64|1129.96|1125.96|1129.63|1125.63|28
1621316050000|2021-05-18 05:34:10|1129.37|1125.37|1130.02|1126.02|1130.08|1126.08|1129.36|1125.36|29
1621316060000|2021-05-18 05:34:20|1130.06|1126.06|1129.63|1125.63|1130.07|1126.07|1129.63|1125.63|25
1621316070000|2021-05-18 05:34:30|1129.62|1125.62|1129.25|1125.25|1129.62|1125.62|1129.2|1125.2|26
1621316080000|2021-05-18 05:34:40|1129.21|1125.21|1129.76|1125.76|1129.76|1125.76|1129.21|1125.21|23
1621316090000|2021-05-18 05:34:50|1129.68|1125.68|1129.81|1125.81|1129.95|1125.95|1129.61|1125.61|11
1621316100000|2021-05-18 05:35:00|1129.8|1125.8|1129.69|1125.69|1129.86|1125.86|1129.69|1125.69|12
1621316110000|2021-05-18 05:35:10|1129.7|1125.7|1130.28|1126.28|1130.62|1126.62|1129.63|1125.63|21
1621316120000|2021-05-18 05:35:20|1130.25|1126.25|1130.33|1126.33|1130.48|1126.48|1130.08|1126.08|33
1621316130000|2021-05-18 05:35:30|1130.48|1126.48|1130.42|1126.42|1130.65|1126.65|1130.33|1126.33|26
1621316140000|2021-05-18 05:35:40|1130.52|1126.52|1131.18|1127.18|1131.2|1127.2|1130.43|1126.43|29
1621316150000|2021-05-18 05:35:50|1131.08|1127.08|1131.07|1127.07|1131.14|1127.14|1131.05|1127.05|15
1621316160000|2021-05-18 05:36:00|1131.11|1127.11|1134.24|1130.24|1134.39|1130.39|1131.03|1127.03|27
1621316170000|2021-05-18 05:36:10|1134.27|1130.27|1134.56|1130.56|1134.75|1130.75|1133.85|1129.85|30
1621316180000|2021-05-18 05:36:20|1134.67|1130.67|1134.54|1130.54|1134.76|1130.76|1134.54|1130.54|17
1621316190000|2021-05-18 05:36:30|1134.85|1130.85|1133.8|1129.8|1134.85|1130.85|1133.8|1129.8|21
1621316200000|2021-05-18 05:36:40|1133.81|1129.81|1134.56|1130.56|1134.77|1130.77|1133.79|1129.79|28
1621316210000|2021-05-18 05:36:50|1134.3|1130.3|1134.35|1130.35|1134.35|1130.35|1134.17|1130.17|27
1621316220000|2021-05-18 05:37:00|1134.4|1130.4|1134.02|1130.02|1134.43|1130.43|1133.89|1129.89|27
1621316230000|2021-05-18 05:37:10|1133.93|1129.93|1133.91|1129.91|1134.04|1130.04|1133.67|1129.67|23
1621316240000|2021-05-18 05:37:20|1133.92|1129.92|1133.09|1129.09|1133.92|1129.92|1133.09|1129.09|20
1621316250000|2021-05-18 05:37:30|1133.08|1129.08|1132.81|1128.81|1133.08|1129.08|1132.79|1128.79|33
1621316260000|2021-05-18 05:37:40|1132.83|1128.83|1133.09|1129.09|1133.33|1129.33|1132.7|1128.7|31
1621316270000|2021-05-18 05:37:50|1133.08|1129.08|1133.28|1129.28|1133.32|1129.32|1132.97|1128.97|23
1621316280000|2021-05-18 05:38:00|1133.22|1129.22|1132.73|1128.73|1133.22|1129.22|1132.62|1128.62|32
1621316290000|2021-05-18 05:38:10|1132.74|1128.74|1132.78|1128.78|1132.81|1128.81|1132.72|1128.72|15
1621316300000|2021-05-18 05:38:20|1132.76|1128.76|1132.61|1128.61|1132.83|1128.83|1132.45|1128.45|26
1621316310000|2021-05-18 05:38:30|1132.59|1128.59|1132.44|1128.44|1132.62|1128.62|1132.29|1128.29|28
1621316320000|2021-05-18 05:38:40|1132.34|1128.34|1132.63|1128.63|1132.66|1128.66|1132.34|1128.34|19
1621316330000|2021-05-18 05:38:50|1132.62|1128.62|1132.69|1128.69|1132.78|1128.78|1132.61|1128.61|27
1621316340000|2021-05-18 05:39:00|1132.67|1128.67|1132.68|1128.68|1132.68|1128.68|1132.56|1128.56|25
1621316350000|2021-05-18 05:39:10|1132.66|1128.66|1133.07|1129.07|1133.13|1129.13|1132.65|1128.65|27
1621316360000|2021-05-18 05:39:20|1133.08|1129.08|1133.18|1129.18|1133.22|1129.22|1133.08|1129.08|20
1621316370000|2021-05-18 05:39:30|1133.24|1129.24|1133.26|1129.26|1133.27|1129.27|1133.15|1129.15|16
1621316380000|2021-05-18 05:39:40|1133.27|1129.27|1134.29|1130.29|1134.35|1130.35|1133.27|1129.27|16
1621316390000|2021-05-18 05:39:50|1134.21|1130.21|1134.36|1130.36|1134.43|1130.43|1134.14|1130.14|24
1621316400000|2021-05-18 05:40:00|1134.35|1130.35|1134.51|1130.51|1134.55|1130.55|1134.35|1130.35|25
1621316410000|2021-05-18 05:40:10|1134.55|1130.55|1134.79|1130.79|1134.79|1130.79|1134.02|1130.02|26
1621316420000|2021-05-18 05:40:20|1134.78|1130.78|1134.38|1130.38|1134.88|1130.88|1134.38|1130.38|30
1621316430000|2021-05-18 05:40:30|1134.43|1130.43|1134.68|1130.68|1134.75|1130.75|1134.35|1130.35|27
1621316440000|2021-05-18 05:40:40|1134.7|1130.7|1134.74|1130.74|1134.87|1130.87|1134.67|1130.67|29
1621316450000|2021-05-18 05:40:50|1134.73|1130.73|1134.79|1130.79|1134.83|1130.83|1134.65|1130.65|25
1621316460000|2021-05-18 05:41:00|1134.8|1130.8|1134.77|1130.77|1134.92|1130.92|1134.68|1130.68|27
1621316470000|2021-05-18 05:41:10|1134.73|1130.73|1135.12|1131.12|1135.29|1131.29|1134.73|1130.73|23
1621316480000|2021-05-18 05:41:20|1135.06|1131.06|1135.76|1131.76|1135.9|1131.9|1134.88|1130.88|21
1621316490000|2021-05-18 05:41:30|1135.63|1131.63|1135.99|1131.99|1136.04|1132.04|1135.58|1131.58|24
1621316500000|2021-05-18 05:41:40|1136.01|1132.01|1136.63|1132.63|1136.96|1132.96|1135.98|1131.98|28
1621316510000|2021-05-18 05:41:50|1136.61|1132.61|1136.69|1132.69|1136.69|1132.69|1136.13|1132.13|22
1621316520000|2021-05-18 05:42:00|1136.52|1132.52|1136.13|1132.13|1136.95|1132.95|1136.13|1132.13|17
1621316530000|2021-05-18 05:42:10|1136.33|1132.33|1137.94|1133.94|1137.94|1133.94|1136.13|1132.13|16
1621316540000|2021-05-18 05:42:20|1138.01|1134.01|1137.42|1133.42|1138.13|1134.13|1137.42|1133.42|28
1621316550000|2021-05-18 05:42:30|1137.43|1133.43|1137.1|1133.1|1137.57|1133.57|1137.1|1133.1|29
1621316560000|2021-05-18 05:42:40|1137.09|1133.09|1137.74|1133.74|1137.74|1133.74|1137.06|1133.06|28
1621316570000|2021-05-18 05:42:50|1137.7|1133.7|1137.98|1133.98|1138.14|1134.14|1137.64|1133.64|30
1621316580000|2021-05-18 05:43:00|1138.01|1134.01|1137.05|1133.05|1138.03|1134.03|1137.05|1133.05|30
1621316590000|2021-05-18 05:43:10|1136.98|1132.98|1137.44|1133.44|1137.57|1133.57|1136.98|1132.98|31
1621316600000|2021-05-18 05:43:20|1137.41|1133.41|1137.23|1133.23|1137.51|1133.51|1137.1|1133.1|31
1621316610000|2021-05-18 05:43:30|1137.21|1133.21|1137.21|1133.21|1137.3|1133.3|1137.14|1133.14|20
1621316620000|2021-05-18 05:43:40|1137.23|1133.23|1137.38|1133.38|1137.59|1133.59|1137.18|1133.18|27
1621316630000|2021-05-18 05:43:50|1137.46|1133.46|1137.83|1133.83|1137.89|1133.89|1137.43|1133.43|14
1621316640000|2021-05-18 05:44:00|1137.88|1133.88|1137.84|1133.84|1137.89|1133.89|1137.78|1133.78|26
1621316650000|2021-05-18 05:44:10|1137.85|1133.85|1138.25|1134.25|1138.25|1134.25|1137.7|1133.7|17
1621316660000|2021-05-18 05:44:20|1138.26|1134.26|1138.76|1134.76|1138.82|1134.82|1138.26|1134.26|21
1621316670000|2021-05-18 05:44:30|1138.79|1134.79|1138.85|1134.85|1138.91|1134.91|1138.76|1134.76|21
1621316680000|2021-05-18 05:44:40|1138.82|1134.82|1138.84|1134.84|1138.87|1134.87|1138.8|1134.8|15
1621316690000|2021-05-18 05:44:50|1138.81|1134.81|1138.67|1134.67|1138.9|1134.9|1138.67|1134.67|25
1621316700000|2021-05-18 05:45:00|1138.68|1134.68|1139.03|1135.03|1139.06|1135.06|1138.55|1134.55|27
1621316710000|2021-05-18 05:45:10|1138.99|1134.99|1138.87|1134.87|1139|1135|1138.79|1134.79|14
1621316720000|2021-05-18 05:45:20|1138.89|1134.89|1138.75|1134.75|1138.89|1134.89|1138.75|1134.75|19
1621316730000|2021-05-18 05:45:30|1138.76|1134.76|1138.79|1134.79|1138.85|1134.85|1138.72|1134.72|22
1621316740000|2021-05-18 05:45:40|1138.82|1134.82|1138.88|1134.88|1138.92|1134.92|1138.78|1134.78|26
1621316750000|2021-05-18 05:45:50|1138.89|1134.89|1138.43|1134.43|1138.92|1134.92|1138.43|1134.43|26
1621316760000|2021-05-18 05:46:00|1138.48|1134.48|1138.37|1134.37|1138.52|1134.52|1138.31|1134.31|25
1621316770000|2021-05-18 05:46:10|1138.34|1134.34|1137.89|1133.89|1138.37|1134.37|1137.78|1133.78|33
1621316780000|2021-05-18 05:46:20|1137.91|1133.91|1137.04|1133.04|1137.91|1133.91|1136.92|1132.92|27
1621316790000|2021-05-18 05:46:30|1137.24|1133.24|1136.99|1132.99|1137.32|1133.32|1136.91|1132.91|28
1621316800000|2021-05-18 05:46:40|1137.07|1133.07|1135.63|1131.63|1137.07|1133.07|1135.63|1131.63|33
1621316810000|2021-05-18 05:46:50|1135.68|1131.68|1135.4|1131.4|1135.69|1131.69|1135.37|1131.37|19
1621316820000|2021-05-18 05:47:00|1134.92|1130.92|1135.78|1131.78|1135.79|1131.79|1134.92|1130.92|28
1621316830000|2021-05-18 05:47:10|1135.8|1131.8|1135.66|1131.66|1135.81|1131.81|1135.59|1131.59|26
1621316840000|2021-05-18 05:47:20|1135.65|1131.65|1137.09|1133.09|1137.15|1133.15|1135.61|1131.61|26
1621316850000|2021-05-18 05:47:30|1136.87|1132.87|1136.62|1132.62|1136.91|1132.91|1136.57|1132.57|32
1621316860000|2021-05-18 05:47:40|1136.61|1132.61|1136.53|1132.53|1136.69|1132.69|1136.53|1132.53|18
1621316870000|2021-05-18 05:47:50|1136.57|1132.57|1136.62|1132.62|1136.85|1132.85|1136.3|1132.3|29
1621316880000|2021-05-18 05:48:00|1136.61|1132.61|1136.81|1132.81|1136.92|1132.92|1136.61|1132.61|24
1621316890000|2021-05-18 05:48:10|1136.83|1132.83|1136.64|1132.64|1136.85|1132.85|1136.61|1132.61|24
1621316900000|2021-05-18 05:48:20|1136.66|1132.66|1136.46|1132.46|1136.76|1132.76|1136.46|1132.46|20
1621316910000|2021-05-18 05:48:30|1136.43|1132.43|1135.9|1131.9|1136.51|1132.51|1135.89|1131.89|26
1621316920000|2021-05-18 05:48:40|1135.89|1131.89|1135.67|1131.67|1135.89|1131.89|1135.28|1131.28|30
1621316930000|2021-05-18 05:48:50|1135.63|1131.63|1135.3|1131.3|1135.64|1131.64|1135.3|1131.3|24
1621316940000|2021-05-18 05:49:00|1135.24|1131.24|1135.04|1131.04|1135.29|1131.29|1134.98|1130.98|27
1621316950000|2021-05-18 05:49:10|1135|1131|1134.69|1130.69|1135|1131|1134.59|1130.59|21
1621316960000|2021-05-18 05:49:20|1134.68|1130.68|1133.98|1129.98|1134.68|1130.68|1133.83|1129.83|23
1621316970000|2021-05-18 05:49:30|1133.74|1129.74|1133.5|1129.5|1133.75|1129.75|1133.41|1129.41|22
1621316980000|2021-05-18 05:49:40|1133.56|1129.56|1133.97|1129.97|1134.14|1130.14|1133.54|1129.54|27
1621316990000|2021-05-18 05:49:50|1133.91|1129.91|1133.92|1129.92|1134.12|1130.12|1133.91|1129.91|19
1621317000000|2021-05-18 05:50:00|1133.9|1129.9|1133.76|1129.76|1134.05|1130.05|1133.76|1129.76|20
1621317010000|2021-05-18 05:50:10|1133.83|1129.83|1133.92|1129.92|1133.93|1129.93|1133.8|1129.8|11
1621317020000|2021-05-18 05:50:20|1133.86|1129.86|1133.68|1129.68|1133.93|1129.93|1133.59|1129.59|21
1621317030000|2021-05-18 05:50:30|1133.61|1129.61|1133.7|1129.7|1133.9|1129.9|1133.61|1129.61|20
1621317040000|2021-05-18 05:50:40|1133.66|1129.66|1133.79|1129.79|1133.93|1129.93|1133.66|1129.66|18
1621317050000|2021-05-18 05:50:50|1133.82|1129.82|1133.73|1129.73|1133.83|1129.83|1133.69|1129.69|19
1621317060000|2021-05-18 05:51:00|1133.7|1129.7|1133.87|1129.87|1134.15|1130.15|1133.69|1129.69|17
1621317070000|2021-05-18 05:51:10|1133.88|1129.88|1134.72|1130.72|1134.82|1130.82|1133.88|1129.88|21
1621317080000|2021-05-18 05:51:20|1134.66|1130.66|1135.72|1131.72|1135.85|1131.85|1134.66|1130.66|33
1621317090000|2021-05-18 05:51:30|1135.69|1131.69|1135.24|1131.24|1135.69|1131.69|1135.19|1131.19|25
1621317100000|2021-05-18 05:51:40|1135.26|1131.26|1135.15|1131.15|1135.34|1131.34|1135.09|1131.09|34
1621317110000|2021-05-18 05:51:50|1135.16|1131.16|1135.89|1131.89|1136.02|1132.02|1135.16|1131.16|29
1621317120000|2021-05-18 05:52:00|1135.88|1131.88|1135.74|1131.74|1135.88|1131.88|1135.67|1131.67|21
1621317130000|2021-05-18 05:52:10|1135.66|1131.66|1135.28|1131.28|1135.66|1131.66|1135.19|1131.19|21
1621317140000|2021-05-18 05:52:20|1135.27|1131.27|1134.25|1130.25|1135.27|1131.27|1134.09|1130.09|27
1621317150000|2021-05-18 05:52:30|1134.32|1130.32|1134.76|1130.76|1134.78|1130.78|1134.21|1130.21|35
1621317160000|2021-05-18 05:52:40|1134.77|1130.77|1134.17|1130.17|1134.77|1130.77|1134.12|1130.12|29
1621317170000|2021-05-18 05:52:50|1134.23|1130.23|1134.71|1130.71|1134.71|1130.71|1134.22|1130.22|29
1621317180000|2021-05-18 05:53:00|1134.74|1130.74|1134.82|1130.82|1134.82|1130.82|1134.13|1130.13|33
1621317190000|2021-05-18 05:53:10|1135.03|1131.03|1134.3|1130.3|1135.15|1131.15|1134.23|1130.23|30
1621317200000|2021-05-18 05:53:20|1134.27|1130.27|1133.63|1129.63|1134.27|1130.27|1133.6|1129.6|24
1621317210000|2021-05-18 05:53:30|1133.6|1129.6|1133.13|1129.13|1133.68|1129.68|1133.13|1129.13|22
1621317220000|2021-05-18 05:53:40|1133.14|1129.14|1133.02|1129.02|1133.14|1129.14|1133|1129|26
1621317230000|2021-05-18 05:53:50|1132.99|1128.99|1133.05|1129.05|1133.05|1129.05|1132.73|1128.73|22
1621317240000|2021-05-18 05:54:00|1132.82|1128.82|1132.6|1128.6|1133.02|1129.02|1132.6|1128.6|30
1621317250000|2021-05-18 05:54:10|1132.42|1128.42|1131.34|1127.34|1132.42|1128.42|1131.3|1127.3|29
1621317260000|2021-05-18 05:54:20|1131.33|1127.33|1131.12|1127.12|1131.49|1127.49|1131.07|1127.07|31
1621317270000|2021-05-18 05:54:30|1131.17|1127.17|1130.84|1126.84|1131.4|1127.4|1130.84|1126.84|32
1621317280000|2021-05-18 05:54:40|1130.83|1126.83|1130.57|1126.57|1130.87|1126.87|1130.54|1126.54|26
1621317290000|2021-05-18 05:54:50|1130.58|1126.58|1130.3|1126.3|1130.6|1126.6|1130.12|1126.12|28
1621317300000|2021-05-18 05:55:00|1130.31|1126.31|1131.58|1127.58|1131.59|1127.59|1130.31|1126.31|30
1621317310000|2021-05-18 05:55:10|1131.6|1127.6|1131.79|1127.79|1131.92|1127.92|1131.55|1127.55|26
1621317320000|2021-05-18 05:55:20|1131.78|1127.78|1132.8|1128.8|1132.81|1128.81|1131.74|1127.74|23
1621317330000|2021-05-18 05:55:30|1132.51|1128.51|1132.76|1128.76|1132.79|1128.79|1131.49|1127.49|13
1621317340000|2021-05-18 05:55:40|1132.59|1128.59|1134.8|1130.8|1134.81|1130.81|1132.59|1128.59|17
1621317350000|2021-05-18 05:55:50|1134.81|1130.81|1134.62|1130.62|1134.86|1130.86|1134.6|1130.6|13
1621317360000|2021-05-18 05:56:00|1134.63|1130.63|1134.04|1130.04|1134.67|1130.67|1133.95|1129.95|30
1621317370000|2021-05-18 05:56:10|1134.07|1130.07|1134.59|1130.59|1134.62|1130.62|1134.07|1130.07|19
1621317380000|2021-05-18 05:56:20|1134.65|1130.65|1134.87|1130.87|1134.9|1130.9|1134.63|1130.63|28
1621317390000|2021-05-18 05:56:30|1134.83|1130.83|1134.48|1130.48|1134.86|1130.86|1134.21|1130.21|24
1621317400000|2021-05-18 05:56:40|1134.52|1130.52|1134.02|1130.02|1134.59|1130.59|1133.94|1129.94|27
1621317410000|2021-05-18 05:56:50|1134.01|1130.01|1134.33|1130.33|1134.54|1130.54|1134.01|1130.01|29
1621317420000|2021-05-18 05:57:00|1134.34|1130.34|1134.97|1130.97|1134.97|1130.97|1134.32|1130.32|22
1621317430000|2021-05-18 05:57:10|1134.9|1130.9|1134.49|1130.49|1134.9|1130.9|1134.31|1130.31|31
1621317440000|2021-05-18 05:57:20|1134.45|1130.45|1134.5|1130.5|1134.5|1130.5|1134.3|1130.3|27
1621317450000|2021-05-18 05:57:30|1134.53|1130.53|1134.79|1130.79|1134.93|1130.93|1134.53|1130.53|24
1621317460000|2021-05-18 05:57:40|1134.73|1130.73|1134.7|1130.7|1134.8|1130.8|1134.65|1130.65|14
1621317470000|2021-05-18 05:57:50|1134.69|1130.69|1134.33|1130.33|1134.76|1130.76|1134.27|1130.27|19
1621317480000|2021-05-18 05:58:00|1134.23|1130.23|1133.39|1129.39|1134.23|1130.23|1133.39|1129.39|23
1621317490000|2021-05-18 05:58:10|1133.41|1129.41|1133.55|1129.55|1133.75|1129.75|1133.15|1129.15|31
1621317500000|2021-05-18 05:58:20|1133.58|1129.58|1133.56|1129.56|1133.81|1129.81|1133.48|1129.48|28
1621317510000|2021-05-18 05:58:30|1133.57|1129.57|1133.63|1129.63|1133.68|1129.68|1133.52|1129.52|25
1621317520000|2021-05-18 05:58:40|1133.64|1129.64|1133.79|1129.79|1133.9|1129.9|1133.61|1129.61|29
1621317530000|2021-05-18 05:58:50|1133.83|1129.83|1133.79|1129.79|1133.83|1129.83|1133.77|1129.77|13
1621317540000|2021-05-18 05:59:00|1133.81|1129.81|1134|1130|1134.15|1130.15|1133.7|1129.7|26
1621317550000|2021-05-18 05:59:10|1133.76|1129.76|1133.92|1129.92|1134.02|1130.02|1133.7|1129.7|11
1621317560000|2021-05-18 05:59:20|1134.62|1130.62|1134.56|1130.56|1134.62|1130.62|1134.56|1130.56|9
1621317570000|2021-05-18 05:59:30|1134.59|1130.59|1134.33|1130.33|1134.59|1130.59|1134.27|1130.27|21
1621317580000|2021-05-18 05:59:40|1134.31|1130.31|1134.31|1130.31|1134.35|1130.35|1134.31|1130.31|13
1621317590000|2021-05-18 05:59:50|1134.29|1130.29|1134.02|1130.02|1134.29|1130.29|1133.9|1129.9|19
1621317600000|2021-05-18 06:00:00|1134.03|1130.03|1133.97|1129.97|1134.13|1130.13|1133.96|1129.96|20
1621317610000|2021-05-18 06:00:10|1134|1130|1134.36|1130.36|1134.51|1130.51|1134|1130|22
1621317620000|2021-05-18 06:00:20|1134.48|1130.48|1134.94|1130.94|1134.94|1130.94|1134.47|1130.47|14
1621317630000|2021-05-18 06:00:30|1134.99|1130.99|1135.16|1131.16|1135.37|1131.37|1134.99|1130.99|19
1621317640000|2021-05-18 06:00:40|1135.21|1131.21|1135.8|1131.8|1135.8|1131.8|1135.21|1131.21|11
1621317650000|2021-05-18 06:00:50|1135.73|1131.73|1136.56|1132.56|1136.59|1132.59|1135.67|1131.67|22
1621317660000|2021-05-18 06:01:00|1136.55|1132.55|1136.03|1132.03|1136.55|1132.55|1135.99|1131.99|21
1621317670000|2021-05-18 06:01:10|1136.05|1132.05|1136.26|1132.26|1136.43|1132.43|1136.05|1132.05|19
1621317680000|2021-05-18 06:01:20|1136.21|1132.21|1135.94|1131.94|1136.21|1132.21|1135.69|1131.69|26
1621317690000|2021-05-18 06:01:30|1135.95|1131.95|1136.63|1132.63|1136.63|1132.63|1135.95|1131.95|25
1621317700000|2021-05-18 06:01:40|1136.6|1132.6|1136.45|1132.45|1136.64|1132.64|1136.33|1132.33|24
1621317710000|2021-05-18 06:01:50|1136.52|1132.52|1136.72|1132.72|1136.92|1132.92|1136.51|1132.51|25
1621317720000|2021-05-18 06:02:00|1136.59|1132.59|1135.16|1131.16|1136.59|1132.59|1135.16|1131.16|34
1621317730000|2021-05-18 06:02:10|1135.18|1131.18|1134.48|1130.48|1135.33|1131.33|1134.48|1130.48|31
1621317740000|2021-05-18 06:02:20|1134.53|1130.53|1134.3|1130.3|1134.55|1130.55|1134.3|1130.3|14
1621317750000|2021-05-18 06:02:30|1134.21|1130.21|1133.51|1129.51|1134.21|1130.21|1133.47|1129.47|29
1621317760000|2021-05-18 06:02:40|1133.54|1129.54|1132.72|1128.72|1133.54|1129.54|1132.72|1128.72|23
1621317770000|2021-05-18 06:02:50|1132.82|1128.82|1133.14|1129.14|1133.2|1129.2|1132.82|1128.82|37
1621317780000|2021-05-18 06:03:00|1133.1|1129.1|1133.89|1129.89|1133.91|1129.91|1133.08|1129.08|26
1621317790000|2021-05-18 06:03:10|1133.92|1129.92|1133.96|1129.96|1133.99|1129.99|1133.9|1129.9|10
1621317800000|2021-05-18 06:03:20|1133.99|1129.99|1134.5|1130.5|1134.73|1130.73|1133.99|1129.99|23
1621317810000|2021-05-18 06:03:30|1134.46|1130.46|1134.93|1130.93|1134.97|1130.97|1134.35|1130.35|25
1621317820000|2021-05-18 06:03:40|1135|1131|1134.84|1130.84|1135.08|1131.08|1134.75|1130.75|20
1621317830000|2021-05-18 06:03:50|1134.91|1130.91|1135.06|1131.06|1135.07|1131.07|1134.9|1130.9|20
1621317840000|2021-05-18 06:04:00|1135.05|1131.05|1134.86|1130.86|1135.17|1131.17|1134.86|1130.86|19
1621317850000|2021-05-18 06:04:10|1134.94|1130.94|1135.69|1131.69|1135.76|1131.76|1134.86|1130.86|21
1621317860000|2021-05-18 06:04:20|1135.82|1131.82|1136.05|1132.05|1136.25|1132.25|1135.81|1131.81|23
1621317870000|2021-05-18 06:04:30|1135.97|1131.97|1136.4|1132.4|1136.59|1132.59|1135.97|1131.97|19
1621317880000|2021-05-18 06:04:40|1136.34|1132.34|1136.22|1132.22|1136.34|1132.34|1136.09|1132.09|21
1621317890000|2021-05-18 06:04:50|1136.2|1132.2|1136.46|1132.46|1136.49|1132.49|1136.12|1132.12|18
1621317900000|2021-05-18 06:05:00|1136.48|1132.48|1135.94|1131.94|1136.52|1132.52|1135.9|1131.9|24
1621317910000|2021-05-18 06:05:10|1135.95|1131.95|1135.9|1131.9|1136|1132|1135.81|1131.81|25
1621317920000|2021-05-18 06:05:20|1135.92|1131.92|1136.28|1132.28|1136.3|1132.3|1135.92|1131.92|24
1621317930000|2021-05-18 06:05:30|1136.23|1132.23|1136.11|1132.11|1136.3|1132.3|1136.06|1132.06|19
1621317940000|2021-05-18 06:05:40|1136.12|1132.12|1136.12|1132.12|1136.3|1132.3|1136.07|1132.07|19
1621317950000|2021-05-18 06:05:50|1136.14|1132.14|1136.3|1132.3|1136.33|1132.33|1136.14|1132.14|20
1621317960000|2021-05-18 06:06:00|1136.29|1132.29|1136.08|1132.08|1136.29|1132.29|1135.99|1131.99|22
1621317970000|2021-05-18 06:06:10|1136.09|1132.09|1136.25|1132.25|1136.25|1132.25|1136.09|1132.09|18
1621317980000|2021-05-18 06:06:20|1136.35|1132.35|1136.26|1132.26|1136.35|1132.35|1136.26|1132.26|24
1621317990000|2021-05-18 06:06:30|1136.25|1132.25|1136.56|1132.56|1136.6|1132.6|1136.25|1132.25|25
1621318000000|2021-05-18 06:06:40|1136.49|1132.49|1136.59|1132.59|1136.59|1132.59|1136.38|1132.38|28
1621318010000|2021-05-18 06:06:50|1136.55|1132.55|1136.61|1132.61|1136.79|1132.79|1136.46|1132.46|20
1621318020000|2021-05-18 06:07:00|1136.7|1132.7|1136.95|1132.95|1137.18|1133.18|1136.7|1132.7|21
1621318030000|2021-05-18 06:07:10|1137.05|1133.05|1138.47|1134.47|1138.47|1134.47|1136.95|1132.95|14
1621318040000|2021-05-18 06:07:20|1138.49|1134.49|1138.89|1134.89|1138.95|1134.95|1138.49|1134.49|25
1621318050000|2021-05-18 06:07:30|1138.9|1134.9|1140.08|1136.08|1140.12|1136.12|1138.9|1134.9|25
1621318060000|2021-05-18 06:07:40|1140.07|1136.07|1140.23|1136.23|1140.24|1136.24|1140.02|1136.02|12
1621318070000|2021-05-18 06:07:50|1140.24|1136.24|1140.7|1136.7|1140.74|1136.74|1140.17|1136.17|23
1621318080000|2021-05-18 06:08:00|1140.71|1136.71|1141.18|1137.18|1141.23|1137.23|1140.48|1136.48|24
1621318090000|2021-05-18 06:08:10|1141.2|1137.2|1141.4|1137.4|1141.4|1137.4|1141.18|1137.18|16
1621318100000|2021-05-18 06:08:20|1141.38|1137.38|1141.06|1137.06|1141.4|1137.4|1141.06|1137.06|12
1621318110000|2021-05-18 06:08:30|1140.96|1136.96|1141.07|1137.07|1141.33|1137.33|1140.21|1136.21|27
1621318120000|2021-05-18 06:08:40|1141.12|1137.12|1141.15|1137.15|1141.15|1137.15|1141.11|1137.11|8
1621318130000|2021-05-18 06:08:50|1141.14|1137.14|1141.15|1137.15|1141.2|1137.2|1141.1|1137.1|18
1621318140000|2021-05-18 06:09:00|1141.16|1137.16|1141.17|1137.17|1141.28|1137.28|1141.15|1137.15|15
1621318150000|2021-05-18 06:09:10|1141.22|1137.22|1141.24|1137.24|1141.41|1137.41|1141.17|1137.17|15
1621318160000|2021-05-18 06:09:20|1141.3|1137.3|1141.55|1137.55|1141.76|1137.76|1141.25|1137.25|17
1621318170000|2021-05-18 06:09:30|1141.54|1137.54|1142.7|1138.7|1142.7|1138.7|1141.41|1137.41|18
1621318180000|2021-05-18 06:09:40|1142.66|1138.66|1142.71|1138.71|1142.71|1138.71|1142.46|1138.46|25
1621318190000|2021-05-18 06:09:50|1142.85|1138.85|1143|1139|1143.07|1139.07|1142.8|1138.8|27
1621318200000|2021-05-18 06:10:00|1143.05|1139.05|1143.01|1139.01|1143.08|1139.08|1142.65|1138.65|22
1621318210000|2021-05-18 06:10:10|1143.07|1139.07|1143.15|1139.15|1143.32|1139.32|1142.99|1138.99|20
1621318220000|2021-05-18 06:10:20|1143.1|1139.1|1143.05|1139.05|1143.17|1139.17|1142.91|1138.91|31
1621318230000|2021-05-18 06:10:30|1142.88|1138.88|1142.32|1138.32|1143.02|1139.02|1142.17|1138.17|32
1621318240000|2021-05-18 06:10:40|1142.27|1138.27|1142.83|1138.83|1142.9|1138.9|1142.21|1138.21|29
1621318250000|2021-05-18 06:10:50|1142.79|1138.79|1142.64|1138.64|1142.92|1138.92|1142.64|1138.64|22
1621318260000|2021-05-18 06:11:00|1142.63|1138.63|1143.31|1139.31|1143.31|1139.31|1142.55|1138.55|25
1621318270000|2021-05-18 06:11:10|1143.34|1139.34|1143.6|1139.6|1143.61|1139.61|1143.14|1139.14|25
1621318280000|2021-05-18 06:11:20|1143.54|1139.54|1144.02|1140.02|1144.07|1140.07|1143.31|1139.31|25
1621318290000|2021-05-18 06:11:30|1144|1140|1144.07|1140.07|1144.09|1140.09|1143.93|1139.93|25
1621318300000|2021-05-18 06:11:40|1144.08|1140.08|1144.18|1140.18|1144.22|1140.22|1144.08|1140.08|21
1621318310000|2021-05-18 06:11:50|1144.19|1140.19|1144.63|1140.63|1144.63|1140.63|1144|1140|19
1621318320000|2021-05-18 06:12:00|1144.47|1140.47|1144.3|1140.3|1144.57|1140.57|1144.16|1140.16|31
1621318330000|2021-05-18 06:12:10|1144.29|1140.29|1144.02|1140.02|1144.41|1140.41|1143.91|1139.91|36
1621318340000|2021-05-18 06:12:20|1144.01|1140.01|1143.83|1139.83|1144.02|1140.02|1143.69|1139.69|27
1621318350000|2021-05-18 06:12:30|1143.89|1139.89|1142.89|1138.89|1143.96|1139.96|1142.87|1138.87|33
1621318360000|2021-05-18 06:12:40|1142.88|1138.88|1143.48|1139.48|1143.51|1139.51|1142.88|1138.88|39
1621318370000|2021-05-18 06:12:50|1143.49|1139.49|1143.79|1139.79|1144.14|1140.14|1143.49|1139.49|30
1621318380000|2021-05-18 06:13:00|1143.78|1139.78|1144.03|1140.03|1144.43|1140.43|1143.77|1139.77|31
1621318390000|2021-05-18 06:13:10|1144.04|1140.04|1144.01|1140.01|1144.09|1140.09|1143.9|1139.9|27
1621318400000|2021-05-18 06:13:20|1144|1140|1143.97|1139.97|1144|1140|1143.8|1139.8|23
1621318410000|2021-05-18 06:13:30|1143.96|1139.96|1143.94|1139.94|1143.99|1139.99|1143.73|1139.73|25
1621318420000|2021-05-18 06:13:40|1143.95|1139.95|1143.92|1139.92|1143.95|1139.95|1143.75|1139.75|25
1621318430000|2021-05-18 06:13:50|1143.93|1139.93|1143.36|1139.36|1143.93|1139.93|1143.17|1139.17|25
1621318440000|2021-05-18 06:14:00|1143.38|1139.38|1144.15|1140.15|1144.15|1140.15|1143.38|1139.38|30
1621318450000|2021-05-18 06:14:10|1144.41|1140.41|1144.11|1140.11|1144.46|1140.46|1144.11|1140.11|20
1621318460000|2021-05-18 06:14:20|1144.05|1140.05|1143.6|1139.6|1144.05|1140.05|1143.59|1139.59|25
1621318470000|2021-05-18 06:14:30|1143.61|1139.61|1144.23|1140.23|1144.23|1140.23|1143.32|1139.32|31
1621318480000|2021-05-18 06:14:40|1144.25|1140.25|1145.47|1141.47|1145.47|1141.47|1144.25|1140.25|29
1621318490000|2021-05-18 06:14:50|1145.49|1141.49|1145.31|1141.31|1145.74|1141.74|1145.31|1141.31|25
1621318500000|2021-05-18 06:15:00|1145.28|1141.28|1145.55|1141.55|1145.66|1141.66|1145.28|1141.28|33
1621318510000|2021-05-18 06:15:10|1145.56|1141.56|1147.2|1143.2|1147.2|1143.2|1145.53|1141.53|29
1621318520000|2021-05-18 06:15:20|1147.09|1143.09|1147.1|1143.1|1147.2|1143.2|1146.97|1142.97|32
1621318530000|2021-05-18 06:15:30|1147.11|1143.11|1147.1|1143.1|1147.11|1143.11|1147.07|1143.07|4
1621318540000|2021-05-18 06:15:40|1147.09|1143.09|1147.22|1143.22|1147.4|1143.4|1147.09|1143.09|16
1621318550000|2021-05-18 06:15:50|1147.29|1143.29|1147.6|1143.6|1147.81|1143.81|1146.92|1142.92|31
1621318560000|2021-05-18 06:16:00|1147.61|1143.61|1147.64|1143.64|1147.71|1143.71|1147.45|1143.45|27
1621318570000|2021-05-18 06:16:10|1147.59|1143.59|1147.19|1143.19|1147.67|1143.67|1147.17|1143.17|18
1621318580000|2021-05-18 06:16:20|1147.16|1143.16|1147.4|1143.4|1147.47|1143.47|1147.15|1143.15|22
1621318590000|2021-05-18 06:16:30|1147.37|1143.37|1145.63|1141.63|1147.37|1143.37|1145.56|1141.56|25
1621318600000|2021-05-18 06:16:40|1145.64|1141.64|1145.43|1141.43|1145.84|1141.84|1145.18|1141.18|38
1621318610000|2021-05-18 06:16:50|1145.49|1141.49|1144.9|1140.9|1145.49|1141.49|1144.85|1140.85|29
1621318620000|2021-05-18 06:17:00|1144.87|1140.87|1143.76|1139.76|1144.96|1140.96|1143.76|1139.76|25
1621318630000|2021-05-18 06:17:10|1143.75|1139.75|1144.06|1140.06|1144.06|1140.06|1143.58|1139.58|26
1621318640000|2021-05-18 06:17:20|1144.11|1140.11|1144.46|1140.46|1144.5|1140.5|1144.11|1140.11|27
1621318650000|2021-05-18 06:17:30|1144.38|1140.38|1143.29|1139.29|1144.41|1140.41|1143.29|1139.29|30
1621318660000|2021-05-18 06:17:40|1143.27|1139.27|1142.61|1138.61|1143.27|1139.27|1142.51|1138.51|27
1621318670000|2021-05-18 06:17:50|1142.57|1138.57|1143.11|1139.11|1143.11|1139.11|1142.57|1138.57|26
1621318680000|2021-05-18 06:18:00|1142.92|1138.92|1142.48|1138.48|1143.04|1139.04|1142.38|1138.38|31
1621318690000|2021-05-18 06:18:10|1142.53|1138.53|1142.55|1138.55|1142.56|1138.56|1142.47|1138.47|27
1621318700000|2021-05-18 06:18:20|1142.58|1138.58|1142.34|1138.34|1142.59|1138.59|1142.16|1138.16|22
1621318710000|2021-05-18 06:18:30|1142.42|1138.42|1142.53|1138.53|1142.59|1138.59|1142.28|1138.28|23
1621318720000|2021-05-18 06:18:40|1142.48|1138.48|1142.25|1138.25|1142.53|1138.53|1142.25|1138.25|15
1621318730000|2021-05-18 06:18:50|1142.19|1138.19|1142.03|1138.03|1142.25|1138.25|1141.76|1137.76|29
1621318740000|2021-05-18 06:19:00|1142.04|1138.04|1141.86|1137.86|1142.15|1138.15|1141.56|1137.56|30
1621318750000|2021-05-18 06:19:10|1141.91|1137.91|1142.11|1138.11|1142.37|1138.37|1141.77|1137.77|24
1621318760000|2021-05-18 06:19:20|1142.12|1138.12|1141.37|1137.37|1142.12|1138.12|1141.3|1137.3|34
1621318770000|2021-05-18 06:19:30|1141.36|1137.36|1140.77|1136.77|1141.36|1137.36|1140.68|1136.68|29
1621318780000|2021-05-18 06:19:40|1140.97|1136.97|1141.95|1137.95|1141.99|1137.99|1140.97|1136.97|23
1621318790000|2021-05-18 06:19:50|1142|1138|1141.56|1137.56|1142.2|1138.2|1141.56|1137.56|25
1621318800000|2021-05-18 06:20:00|1141.52|1137.52|1140.91|1136.91|1141.52|1137.52|1140.86|1136.86|23
1621318810000|2021-05-18 06:20:10|1140.92|1136.92|1140.87|1136.87|1141|1137|1140.87|1136.87|23
1621318820000|2021-05-18 06:20:20|1140.72|1136.72|1140.42|1136.42|1140.84|1136.84|1140.42|1136.42|36
1621318830000|2021-05-18 06:20:30|1140.37|1136.37|1140.25|1136.25|1140.37|1136.37|1140.24|1136.24|19
1621318840000|2021-05-18 06:20:40|1140.26|1136.26|1139.51|1135.51|1140.28|1136.28|1139.45|1135.45|26
1621318850000|2021-05-18 06:20:50|1139.47|1135.47|1139.37|1135.37|1140.14|1136.14|1139.36|1135.36|35
1621318860000|2021-05-18 06:21:00|1139.29|1135.29|1138.95|1134.95|1139.29|1135.29|1138.83|1134.83|30
1621318870000|2021-05-18 06:21:10|1138.92|1134.92|1138.97|1134.97|1138.98|1134.98|1138.86|1134.86|23
1621318880000|2021-05-18 06:21:20|1138.84|1134.84|1138.44|1134.44|1138.92|1134.92|1138.44|1134.44|27
1621318890000|2021-05-18 06:21:30|1138.42|1134.42|1138.2|1134.2|1138.44|1134.44|1138.2|1134.2|28
1621318900000|2021-05-18 06:21:40|1138.21|1134.21|1138.29|1134.29|1138.5|1134.5|1138.11|1134.11|25
1621318910000|2021-05-18 06:21:50|1138.28|1134.28|1138.96|1134.96|1139.08|1135.08|1138.25|1134.25|32
1621318920000|2021-05-18 06:22:00|1138.95|1134.95|1138.23|1134.23|1139.36|1135.36|1138.21|1134.21|30
1621318930000|2021-05-18 06:22:10|1138.29|1134.29|1138.06|1134.06|1138.41|1134.41|1137.96|1133.96|34
1621318940000|2021-05-18 06:22:20|1138.13|1134.13|1137.59|1133.59|1138.14|1134.14|1137.57|1133.57|28
1621318950000|2021-05-18 06:22:30|1137.64|1133.64|1138.28|1134.28|1138.28|1134.28|1137.58|1133.58|30
1621318960000|2021-05-18 06:22:40|1138.27|1134.27|1137.53|1133.53|1138.27|1134.27|1137.51|1133.51|30
1621318970000|2021-05-18 06:22:50|1137.59|1133.59|1137.39|1133.39|1137.67|1133.67|1137.3|1133.3|31
1621318980000|2021-05-18 06:23:00|1137.4|1133.4|1136.07|1132.07|1137.4|1133.4|1136.01|1132.01|25
1621318990000|2021-05-18 06:23:10|1136.04|1132.04|1135.77|1131.77|1136.4|1132.4|1135.62|1131.62|26
1621319000000|2021-05-18 06:23:20|1135.9|1131.9|1135.95|1131.95|1136.04|1132.04|1135.9|1131.9|31
1621319010000|2021-05-18 06:23:30|1135.97|1131.97|1136.96|1132.96|1137.03|1133.03|1135.92|1131.92|24
1621319020000|2021-05-18 06:23:40|1136.95|1132.95|1138.16|1134.16|1138.16|1134.16|1136.95|1132.95|25
1621319030000|2021-05-18 06:23:50|1138.15|1134.15|1137.66|1133.66|1138.15|1134.15|1137.66|1133.66|23
1621319040000|2021-05-18 06:24:00|1137.89|1133.89|1137.5|1133.5|1137.94|1133.94|1137.28|1133.28|28
1621319050000|2021-05-18 06:24:10|1137.58|1133.58|1137.42|1133.42|1137.61|1133.61|1137.41|1133.41|30
1621319060000|2021-05-18 06:24:20|1137.41|1133.41|1137.31|1133.31|1137.52|1133.52|1137.02|1133.02|30
1621319070000|2021-05-18 06:24:30|1137.29|1133.29|1136.58|1132.58|1137.29|1133.29|1136.53|1132.53|19
1621319080000|2021-05-18 06:24:40|1136.66|1132.66|1136.49|1132.49|1137.33|1133.33|1136.23|1132.23|25
1621319090000|2021-05-18 06:24:50|1136.5|1132.5|1136.74|1132.74|1136.74|1132.74|1136.42|1132.42|29
1621319100000|2021-05-18 06:25:00|1136.82|1132.82|1137.27|1133.27|1137.27|1133.27|1136.82|1132.82|29
1621319110000|2021-05-18 06:25:10|1137.28|1133.28|1137.13|1133.13|1137.47|1133.47|1137.12|1133.12|18
1621319120000|2021-05-18 06:25:20|1137.14|1133.14|1137.19|1133.19|1137.22|1133.22|1137.11|1133.11|20
1621319130000|2021-05-18 06:25:30|1137.18|1133.18|1136.89|1132.89|1137.19|1133.19|1136.57|1132.57|26
1621319140000|2021-05-18 06:25:40|1136.74|1132.74|1136.58|1132.58|1136.88|1132.88|1136.35|1132.35|22
1621319150000|2021-05-18 06:25:50|1136.56|1132.56|1136.46|1132.46|1136.99|1132.99|1136.43|1132.43|23
1621319160000|2021-05-18 06:26:00|1136.47|1132.47|1136.52|1132.52|1136.52|1132.52|1136.47|1132.47|5
1621319170000|2021-05-18 06:26:10|1136.48|1132.48|1136.12|1132.12|1136.55|1132.55|1136.09|1132.09|19
1621319180000|2021-05-18 06:26:20|1136.13|1132.13|1135.96|1131.96|1136.13|1132.13|1135.9|1131.9|22
1621319190000|2021-05-18 06:26:30|1136.04|1132.04|1135.94|1131.94|1136.08|1132.08|1135.9|1131.9|20
1621319200000|2021-05-18 06:26:40|1135.93|1131.93|1136.16|1132.16|1136.16|1132.16|1135.84|1131.84|21
1621319210000|2021-05-18 06:26:50|1136.13|1132.13|1136.94|1132.94|1136.98|1132.98|1136.13|1132.13|29
1621319220000|2021-05-18 06:27:00|1136.95|1132.95|1137.75|1133.75|1137.75|1133.75|1136.89|1132.89|33
1621319230000|2021-05-18 06:27:10|1137.74|1133.74|1137.82|1133.82|1137.99|1133.99|1137.74|1133.74|29
1621319240000|2021-05-18 06:27:20|1137.81|1133.81|1137.59|1133.59|1137.83|1133.83|1137.48|1133.48|25
1621319250000|2021-05-18 06:27:30|1137.63|1133.63|1137.17|1133.17|1137.64|1133.64|1137.17|1133.17|29
1621319260000|2021-05-18 06:27:40|1137.23|1133.23|1137.21|1133.21|1137.54|1133.54|1137.04|1133.04|23
1621319270000|2021-05-18 06:27:50|1137.24|1133.24|1137.21|1133.21|1137.26|1133.26|1137.07|1133.07|24
1621319280000|2021-05-18 06:28:00|1137.17|1133.17|1137.01|1133.01|1137.17|1133.17|1136.93|1132.93|31
1621319290000|2021-05-18 06:28:10|1136.94|1132.94|1137.27|1133.27|1137.31|1133.31|1136.9|1132.9|21
1621319300000|2021-05-18 06:28:20|1137.35|1133.35|1137.53|1133.53|1137.58|1133.58|1137.14|1133.14|26
1621319310000|2021-05-18 06:28:30|1137.55|1133.55|1137.59|1133.59|1137.73|1133.73|1137.55|1133.55|13
1621319320000|2021-05-18 06:28:40|1137.6|1133.6|1137.58|1133.58|1137.66|1133.66|1137.54|1133.54|21
1621319330000|2021-05-18 06:28:50|1137.55|1133.55|1137.38|1133.38|1137.59|1133.59|1137.12|1133.12|25
1621319340000|2021-05-18 06:29:00|1137.56|1133.56|1137.14|1133.14|1137.56|1133.56|1137.05|1133.05|26
1621319350000|2021-05-18 06:29:10|1137.16|1133.16|1136.83|1132.83|1137.16|1133.16|1136.83|1132.83|23
1621319360000|2021-05-18 06:29:20|1136.87|1132.87|1136.77|1132.77|1136.96|1132.96|1136.65|1132.65|23
1621319370000|2021-05-18 06:29:30|1136.72|1132.72|1136.68|1132.68|1136.76|1132.76|1136.6|1132.6|19
1621319380000|2021-05-18 06:29:40|1136.71|1132.71|1136.69|1132.69|1136.98|1132.98|1136.62|1132.62|23
1621319390000|2021-05-18 06:29:50|1136.56|1132.56|1136.65|1132.65|1136.65|1132.65|1136.46|1132.46|19
1621319400000|2021-05-18 06:30:00|1136.59|1132.59|1138.08|1134.08|1138.08|1134.08|1136.59|1132.59|29
1621319410000|2021-05-18 06:30:10|1138.1|1134.1|1138.08|1134.08|1138.16|1134.16|1137.93|1133.93|27
1621319420000|2021-05-18 06:30:20|1138.04|1134.04|1137.39|1133.39|1138.04|1134.04|1137.21|1133.21|29
1621319430000|2021-05-18 06:30:30|1137.35|1133.35|1136.78|1132.78|1137.37|1133.37|1136.78|1132.78|19
1621319440000|2021-05-18 06:30:40|1136.7|1132.7|1136.39|1132.39|1136.7|1132.7|1136.39|1132.39|27
1621319450000|2021-05-18 06:30:50|1136.37|1132.37|1135.96|1131.96|1136.38|1132.38|1135.95|1131.95|29
1621319460000|2021-05-18 06:31:00|1135.91|1131.91|1135.97|1131.97|1136.03|1132.03|1135.83|1131.83|29
1621319470000|2021-05-18 06:31:10|1136.02|1132.02|1135.83|1131.83|1136.05|1132.05|1135.83|1131.83|20
1621319480000|2021-05-18 06:31:20|1135.84|1131.84|1135.75|1131.75|1135.92|1131.92|1135.75|1131.75|24
1621319490000|2021-05-18 06:31:30|1135.76|1131.76|1135.17|1131.17|1135.76|1131.76|1135.16|1131.16|28
1621319500000|2021-05-18 06:31:40|1135.2|1131.2|1134.17|1130.17|1135.2|1131.2|1134.17|1130.17|30
1621319510000|2021-05-18 06:31:50|1134.27|1130.27|1134.23|1130.23|1134.27|1130.27|1133.76|1129.76|31
1621319520000|2021-05-18 06:32:00|1134.22|1130.22|1134.02|1130.02|1134.33|1130.33|1133.99|1129.99|32
1621319530000|2021-05-18 06:32:10|1134.03|1130.03|1133.78|1129.78|1134.04|1130.04|1133.6|1129.6|29
1621319540000|2021-05-18 06:32:20|1133.65|1129.65|1133.84|1129.84|1133.85|1129.85|1133.62|1129.62|26
1621319550000|2021-05-18 06:32:30|1133.81|1129.81|1133.96|1129.96|1134.05|1130.05|1133.79|1129.79|25
1621319560000|2021-05-18 06:32:40|1134.05|1130.05|1134.04|1130.04|1134.14|1130.14|1133.98|1129.98|23
1621319570000|2021-05-18 06:32:50|1134.05|1130.05|1134.04|1130.04|1134.1|1130.1|1134.02|1130.02|17
1621319580000|2021-05-18 06:33:00|1134.05|1130.05|1133.71|1129.71|1134.05|1130.05|1133.71|1129.71|23
1621319590000|2021-05-18 06:33:10|1133.72|1129.72|1133.73|1129.73|1133.76|1129.76|1133.62|1129.62|22
1621319600000|2021-05-18 06:33:20|1133.69|1129.69|1133.48|1129.48|1133.69|1129.69|1133.31|1129.31|22
1621319610000|2021-05-18 06:33:30|1133.49|1129.49|1133.51|1129.51|1133.65|1129.65|1133.47|1129.47|22
1621319620000|2021-05-18 06:33:40|1133.46|1129.46|1133.37|1129.37|1133.47|1129.47|1133.34|1129.34|13
1621319630000|2021-05-18 06:33:50|1133.27|1129.27|1132.87|1128.87|1133.27|1129.27|1132.83|1128.83|26
1621319640000|2021-05-18 06:34:00|1132.86|1128.86|1132.95|1128.95|1132.99|1128.99|1132.73|1128.73|25
1621319650000|2021-05-18 06:34:10|1132.98|1128.98|1132.94|1128.94|1133.04|1129.04|1132.8|1128.8|28
1621319660000|2021-05-18 06:34:20|1132.95|1128.95|1132.71|1128.71|1132.95|1128.95|1132.57|1128.57|26
1621319670000|2021-05-18 06:34:30|1132.74|1128.74|1132.71|1128.71|1132.77|1128.77|1132.62|1128.62|25
1621319680000|2021-05-18 06:34:40|1132.65|1128.65|1131.97|1127.97|1132.65|1128.65|1131.97|1127.97|28
1621319690000|2021-05-18 06:34:50|1131.94|1127.94|1131.35|1127.35|1131.94|1127.94|1131.23|1127.23|28
1621319700000|2021-05-18 06:35:00|1131.3|1127.3|1131.76|1127.76|1131.89|1127.89|1131.27|1127.27|31
1621319710000|2021-05-18 06:35:10|1131.67|1127.67|1131.44|1127.44|1131.67|1127.67|1131.44|1127.44|22
1621319720000|2021-05-18 06:35:20|1131.43|1127.43|1131.48|1127.48|1131.48|1127.48|1131.39|1127.39|15
1621319730000|2021-05-18 06:35:30|1131.5|1127.5|1131.53|1127.53|1131.53|1127.53|1131.41|1127.41|27
1621319740000|2021-05-18 06:35:40|1131.55|1127.55|1131.62|1127.62|1131.77|1127.77|1131.55|1127.55|31
1621319750000|2021-05-18 06:35:50|1131.61|1127.61|1131.68|1127.68|1131.71|1127.71|1131.51|1127.51|32
1621319760000|2021-05-18 06:36:00|1131.69|1127.69|1131.44|1127.44|1131.77|1127.77|1131.41|1127.41|28
1621319770000|2021-05-18 06:36:10|1131.38|1127.38|1131.77|1127.77|1132.26|1128.26|1131.38|1127.38|28
1621319780000|2021-05-18 06:36:20|1131.75|1127.75|1131.58|1127.58|1131.82|1127.82|1131.13|1127.13|35
1621319790000|2021-05-18 06:36:30|1131.47|1127.47|1131.57|1127.57|1131.65|1127.65|1131.43|1127.43|29
1621319800000|2021-05-18 06:36:40|1131.51|1127.51|1131.57|1127.57|1131.84|1127.84|1131.51|1127.51|28
1621319810000|2021-05-18 06:36:50|1131.58|1127.58|1131.63|1127.63|1131.65|1127.65|1131.54|1127.54|24
1621319820000|2021-05-18 06:37:00|1131.65|1127.65|1131.66|1127.66|1131.68|1127.68|1131.6|1127.6|24
1621319830000|2021-05-18 06:37:10|1131.62|1127.62|1131.84|1127.84|1131.92|1127.92|1131.5|1127.5|29
1621319840000|2021-05-18 06:37:20|1131.85|1127.85|1131.88|1127.88|1132.04|1128.04|1131.79|1127.79|19
1621319850000|2021-05-18 06:37:30|1131.82|1127.82|1132.41|1128.41|1132.58|1128.58|1131.81|1127.81|32
1621319860000|2021-05-18 06:37:40|1132.44|1128.44|1132.62|1128.62|1132.71|1128.71|1132.44|1128.44|30
1621319870000|2021-05-18 06:37:50|1132.63|1128.63|1132.45|1128.45|1132.67|1128.67|1132.43|1128.43|22
1621319880000|2021-05-18 06:38:00|1132.47|1128.47|1132.5|1128.5|1132.54|1128.54|1132.44|1128.44|24
1621319890000|2021-05-18 06:38:10|1132.49|1128.49|1132.41|1128.41|1132.54|1128.54|1132.39|1128.39|26
1621319900000|2021-05-18 06:38:20|1132.35|1128.35|1131.83|1127.83|1132.41|1128.41|1131.83|1127.83|23
1621319910000|2021-05-18 06:38:30|1131.77|1127.77|1132.03|1128.03|1132.03|1128.03|1131.66|1127.66|25
1621319920000|2021-05-18 06:38:40|1132.22|1128.22|1131.62|1127.62|1132.22|1128.22|1131.56|1127.56|25
1621319930000|2021-05-18 06:38:50|1131.6|1127.6|1131.58|1127.58|1131.6|1127.6|1131.38|1127.38|29
1621319940000|2021-05-18 06:39:00|1131.61|1127.61|1131.54|1127.54|1131.63|1127.63|1131.4|1127.4|29
1621319950000|2021-05-18 06:39:10|1131.56|1127.56|1131.5|1127.5|1131.68|1127.68|1131.45|1127.45|30
1621319960000|2021-05-18 06:39:20|1131.49|1127.49|1130.71|1126.71|1131.49|1127.49|1130.65|1126.65|28
1621319970000|2021-05-18 06:39:30|1130.51|1126.51|1130.35|1126.35|1130.55|1126.55|1130.33|1126.33|23
1621319980000|2021-05-18 06:39:40|1130.38|1126.38|1130.36|1126.36|1130.52|1126.52|1130.29|1126.29|23
1621319990000|2021-05-18 06:39:50|1130.49|1126.49|1130.56|1126.56|1130.62|1126.62|1130.38|1126.38|16
1621320000000|2021-05-18 06:40:00|1130.55|1126.55|1130.77|1126.77|1131.27|1127.27|1130.55|1126.55|26
1621320010000|2021-05-18 06:40:10|1130.78|1126.78|1130.72|1126.72|1130.91|1126.91|1130.67|1126.67|23
1621320020000|2021-05-18 06:40:20|1130.73|1126.73|1130.72|1126.72|1130.9|1126.9|1130.69|1126.69|26
1621320030000|2021-05-18 06:40:30|1130.86|1126.86|1130.7|1126.7|1130.87|1126.87|1130.66|1126.66|26
1621320040000|2021-05-18 06:40:40|1130.86|1126.86|1130.54|1126.54|1130.92|1126.92|1130.5|1126.5|25
1621320050000|2021-05-18 06:40:50|1130.58|1126.58|1130.38|1126.38|1130.59|1126.59|1130.23|1126.23|22
1621320060000|2021-05-18 06:41:00|1130.57|1126.57|1130.95|1126.95|1130.99|1126.99|1130.55|1126.55|15
1621320070000|2021-05-18 06:41:10|1130.92|1126.92|1131|1127|1131|1127|1130.68|1126.68|24
1621320080000|2021-05-18 06:41:20|1131.07|1127.07|1131.03|1127.03|1131.09|1127.09|1130.96|1126.96|20
1621320090000|2021-05-18 06:41:30|1131.08|1127.08|1131.1|1127.1|1131.13|1127.13|1131.03|1127.03|25
1621320100000|2021-05-18 06:41:40|1131.08|1127.08|1131.26|1127.26|1131.42|1127.42|1131.02|1127.02|21
1621320110000|2021-05-18 06:41:50|1131.3|1127.3|1131.5|1127.5|1131.54|1127.54|1131.22|1127.22|26
1621320120000|2021-05-18 06:42:00|1131.51|1127.51|1131.59|1127.59|1131.62|1127.62|1131.44|1127.44|29
1621320130000|2021-05-18 06:42:10|1131.62|1127.62|1131.71|1127.71|1131.86|1127.86|1131.52|1127.52|34
1621320140000|2021-05-18 06:42:20|1131.66|1127.66|1131.04|1127.04|1131.69|1127.69|1131.01|1127.01|28
1621320150000|2021-05-18 06:42:30|1131.06|1127.06|1131.11|1127.11|1131.14|1127.14|1131.04|1127.04|19
1621320160000|2021-05-18 06:42:40|1131.09|1127.09|1131.11|1127.11|1131.28|1127.28|1131.06|1127.06|24
1621320170000|2021-05-18 06:42:50|1131.08|1127.08|1130.95|1126.95|1131.08|1127.08|1130.92|1126.92|21
1621320180000|2021-05-18 06:43:00|1130.96|1126.96|1130.62|1126.62|1130.96|1126.96|1130.61|1126.61|27
1621320190000|2021-05-18 06:43:10|1130.61|1126.61|1130.6|1126.6|1130.68|1126.68|1130.56|1126.56|28
1621320200000|2021-05-18 06:43:20|1130.58|1126.58|1130.22|1126.22|1130.59|1126.59|1130.22|1126.22|21
1621320210000|2021-05-18 06:43:30|1130.24|1126.24|1130.39|1126.39|1130.39|1126.39|1130.22|1126.22|15
1621320220000|2021-05-18 06:43:40|1130.4|1126.4|1130.5|1126.5|1130.54|1126.54|1130.39|1126.39|26
1621320230000|2021-05-18 06:43:50|1130.52|1126.52|1130.62|1126.62|1130.7|1126.7|1130.51|1126.51|29
1621320240000|2021-05-18 06:44:00|1130.6|1126.6|1130.94|1126.94|1130.98|1126.98|1130.58|1126.58|21
1621320250000|2021-05-18 06:44:10|1130.98|1126.98|1131.03|1127.03|1131.15|1127.15|1130.92|1126.92|26
1621320260000|2021-05-18 06:44:20|1131.02|1127.02|1130.95|1126.95|1131.02|1127.02|1130.93|1126.93|26
1621320270000|2021-05-18 06:44:30|1130.98|1126.98|1131|1127|1131.04|1127.04|1130.88|1126.88|29
1621320280000|2021-05-18 06:44:40|1130.98|1126.98|1130.61|1126.61|1131.05|1127.05|1130.57|1126.57|28
1621320290000|2021-05-18 06:44:50|1130.62|1126.62|1130.51|1126.51|1130.78|1126.78|1130.51|1126.51|25
1621320300000|2021-05-18 06:45:00|1130.49|1126.49|1130.35|1126.35|1130.53|1126.53|1130.34|1126.34|20
1621320310000|2021-05-18 06:45:10|1130.33|1126.33|1130.57|1126.57|1130.6|1126.6|1130.16|1126.16|21
1621320320000|2021-05-18 06:45:20|1130.56|1126.56|1131.37|1127.37|1131.37|1127.37|1130.55|1126.55|34
1621320330000|2021-05-18 06:45:30|1131.5|1127.5|1131.38|1127.38|1131.5|1127.5|1131.28|1127.28|22
1621320340000|2021-05-18 06:45:40|1131.39|1127.39|1131.36|1127.36|1131.5|1127.5|1131.36|1127.36|19
1621320350000|2021-05-18 06:45:50|1131.38|1127.38|1131.78|1127.78|1131.86|1127.86|1131.35|1127.35|29
1621320360000|2021-05-18 06:46:00|1131.81|1127.81|1131.9|1127.9|1131.92|1127.92|1131.75|1127.75|29
1621320370000|2021-05-18 06:46:10|1131.89|1127.89|1132.06|1128.06|1132.11|1128.11|1131.85|1127.85|20
1621320380000|2021-05-18 06:46:20|1132.1|1128.1|1131.72|1127.72|1132.11|1128.11|1131.72|1127.72|30
1621320390000|2021-05-18 06:46:30|1131.75|1127.75|1131.81|1127.81|1131.81|1127.81|1131.67|1127.67|25
1621320400000|2021-05-18 06:46:40|1131.83|1127.83|1132.5|1128.5|1132.5|1128.5|1131.83|1127.83|30
1621320410000|2021-05-18 06:46:50|1132.39|1128.39|1132.62|1128.62|1132.65|1128.65|1132.39|1128.39|20
1621320420000|2021-05-18 06:47:00|1132.58|1128.58|1132.66|1128.66|1132.66|1128.66|1132.58|1128.58|11
1621320430000|2021-05-18 06:47:10|1132.63|1128.63|1133.65|1129.65|1133.68|1129.68|1132.58|1128.58|22
1621320440000|2021-05-18 06:47:20|1133.64|1129.64|1133.62|1129.62|1133.66|1129.66|1133.59|1129.59|16
1621320450000|2021-05-18 06:47:30|1133.67|1129.67|1133.79|1129.79|1133.79|1129.79|1133.65|1129.65|10
1621320460000|2021-05-18 06:47:40|1133.76|1129.76|1134.21|1130.21|1134.3|1130.3|1133.71|1129.71|27
1621320470000|2021-05-18 06:47:50|1134.15|1130.15|1134.62|1130.62|1134.65|1130.65|1134.14|1130.14|22
1621320480000|2021-05-18 06:48:00|1134.63|1130.63|1134.72|1130.72|1134.82|1130.82|1134.63|1130.63|25
1621320490000|2021-05-18 06:48:10|1134.76|1130.76|1134.65|1130.65|1134.77|1130.77|1134.6|1130.6|30
1621320500000|2021-05-18 06:48:20|1134.67|1130.67|1134.42|1130.42|1134.67|1130.67|1134.38|1130.38|21
1621320510000|2021-05-18 06:48:30|1134.4|1130.4|1134.34|1130.34|1134.46|1130.46|1134.34|1130.34|17
1621320520000|2021-05-18 06:48:40|1134.33|1130.33|1133.56|1129.56|1134.33|1130.33|1133.56|1129.56|23
1621320530000|2021-05-18 06:48:50|1133.59|1129.59|1133.04|1129.04|1133.59|1129.59|1133|1129|15
1621320540000|2021-05-18 06:49:00|1133.03|1129.03|1132.6|1128.6|1133.22|1129.22|1132.6|1128.6|23
1621320550000|2021-05-18 06:49:10|1132.62|1128.62|1132.66|1128.66|1132.68|1128.68|1132.49|1128.49|24
1621320560000|2021-05-18 06:49:20|1132.71|1128.71|1132.76|1128.76|1132.77|1128.77|1132.66|1128.66|19
1621320570000|2021-05-18 06:49:30|1132.72|1128.72|1132.52|1128.52|1132.82|1128.82|1132.48|1128.48|25
1621320580000|2021-05-18 06:49:40|1132.51|1128.51|1132.59|1128.59|1132.65|1128.65|1132.51|1128.51|17
1621320590000|2021-05-18 06:49:50|1132.58|1128.58|1132.67|1128.67|1132.72|1128.72|1132.56|1128.56|20
1621320600000|2021-05-18 06:50:00|1132.66|1128.66|1132.68|1128.68|1132.84|1128.84|1132.63|1128.63|22
1621320610000|2021-05-18 06:50:10|1132.67|1128.67|1132.35|1128.35|1132.82|1128.82|1132.34|1128.34|24
1621320620000|2021-05-18 06:50:20|1132.34|1128.34|1131.7|1127.7|1132.34|1128.34|1131.55|1127.55|30
1621320630000|2021-05-18 06:50:30|1131.69|1127.69|1130.86|1126.86|1131.84|1127.84|1130.84|1126.84|36
1621320640000|2021-05-18 06:50:40|1130.76|1126.76|1131.63|1127.63|1131.81|1127.81|1130.76|1126.76|30
1621320650000|2021-05-18 06:50:50|1131.55|1127.55|1131.48|1127.48|1131.71|1127.71|1131.4|1127.4|21
1621320660000|2021-05-18 06:51:00|1131.31|1127.31|1131.73|1127.73|1131.79|1127.79|1131.3|1127.3|32
1621320670000|2021-05-18 06:51:10|1131.7|1127.7|1131.25|1127.25|1131.73|1127.73|1131.24|1127.24|34
1621320680000|2021-05-18 06:51:20|1131.21|1127.21|1130.21|1126.21|1131.21|1127.21|1130.18|1126.18|25
1621320690000|2021-05-18 06:51:30|1130.22|1126.22|1129.51|1125.51|1130.22|1126.22|1129.45|1125.45|32
1621320700000|2021-05-18 06:51:40|1129.53|1125.53|1128.49|1124.49|1129.54|1125.54|1128.43|1124.43|31
1621320710000|2021-05-18 06:51:50|1128.46|1124.46|1128.16|1124.16|1128.46|1124.46|1128.03|1124.03|32
1621320720000|2021-05-18 06:52:00|1128.12|1124.12|1128.02|1124.02|1128.3|1124.3|1128.02|1124.02|27
1621320730000|2021-05-18 06:52:10|1128.01|1124.01|1128.1|1124.1|1128.16|1124.16|1127.87|1123.87|27
1621320740000|2021-05-18 06:52:20|1128.04|1124.04|1127.92|1123.92|1128.04|1124.04|1127.71|1123.71|33
1621320750000|2021-05-18 06:52:30|1127.89|1123.89|1128.08|1124.08|1128.27|1124.27|1127.88|1123.88|33
1621320760000|2021-05-18 06:52:40|1128.09|1124.09|1128.08|1124.08|1128.13|1124.13|1128.02|1124.02|23
1621320770000|2021-05-18 06:52:50|1128.12|1124.12|1127.42|1123.42|1128.13|1124.13|1127.41|1123.41|31
1621320780000|2021-05-18 06:53:00|1127.44|1123.44|1126.3|1122.3|1127.44|1123.44|1126.3|1122.3|33
1621320790000|2021-05-18 06:53:10|1126.25|1122.25|1125.94|1121.94|1126.34|1122.34|1125.84|1121.84|23
1621320800000|2021-05-18 06:53:20|1125.93|1121.93|1123.65|1119.65|1125.93|1121.93|1123.65|1119.65|31
1621320810000|2021-05-18 06:53:30|1123.69|1119.69|1122.31|1118.31|1123.69|1119.69|1122.07|1118.07|23
1621320820000|2021-05-18 06:53:40|1121.89|1117.89|1121.71|1117.71|1121.89|1117.89|1121.48|1117.48|32
1621320830000|2021-05-18 06:53:50|1121.7|1117.7|1121.21|1117.21|1121.74|1117.74|1121.17|1117.17|24
1621320840000|2021-05-18 06:54:00|1121.19|1117.19|1122.11|1118.11|1123.05|1119.05|1121.18|1117.18|37
1621320850000|2021-05-18 06:54:10|1122.04|1118.04|1121.28|1117.28|1122.36|1118.36|1121.18|1117.18|23
1621320860000|2021-05-18 06:54:20|1121.3|1117.3|1121.21|1117.21|1121.72|1117.72|1121.17|1117.17|22
1621320870000|2021-05-18 06:54:30|1121.23|1117.23|1120.71|1116.71|1121.26|1117.26|1120.71|1116.71|26
1621320880000|2021-05-18 06:54:40|1120.69|1116.69|1119.86|1115.86|1120.75|1116.75|1119.75|1115.75|31
1621320890000|2021-05-18 06:54:50|1119.8|1115.8|1119.71|1115.71|1120.12|1116.12|1119.71|1115.71|23
1621320900000|2021-05-18 06:55:00|1119.76|1115.76|1119.81|1115.81|1120.35|1116.35|1119.75|1115.75|31
1621320910000|2021-05-18 06:55:10|1119.73|1115.73|1121.03|1117.03|1121.2|1117.2|1119.73|1115.73|33
1621320920000|2021-05-18 06:55:20|1120.63|1116.63|1121.67|1117.67|1121.67|1117.67|1120.61|1116.61|27
1621320930000|2021-05-18 06:55:30|1121.66|1117.66|1121.79|1117.79|1122.17|1118.17|1121.65|1117.65|21
1621320940000|2021-05-18 06:55:40|1121.88|1117.88|1121.85|1117.85|1121.89|1117.89|1121.54|1117.54|28
1621320950000|2021-05-18 06:55:50|1121.84|1117.84|1121.93|1117.93|1121.93|1117.93|1121.65|1117.65|29
1621320960000|2021-05-18 06:56:00|1121.89|1117.89|1122.25|1118.25|1122.42|1118.42|1121.89|1117.89|32
1621320970000|2021-05-18 06:56:10|1122.26|1118.26|1122.48|1118.48|1122.48|1118.48|1122.13|1118.13|24
1621320980000|2021-05-18 06:56:20|1122.62|1118.62|1121.61|1117.61|1122.68|1118.68|1121.49|1117.49|31
1621320990000|2021-05-18 06:56:30|1121.53|1117.53|1120.67|1116.67|1121.53|1117.53|1120.67|1116.67|29
1621321000000|2021-05-18 06:56:40|1120.79|1116.79|1119.66|1115.66|1120.8|1116.8|1119.66|1115.66|26
1621321010000|2021-05-18 06:56:50|1119.44|1115.44|1119.11|1115.11|1119.44|1115.44|1119.03|1115.03|21
1621321020000|2021-05-18 06:57:00|1119.23|1115.23|1119.37|1115.37|1119.47|1115.47|1118.77|1114.77|33
1621321030000|2021-05-18 06:57:10|1119.36|1115.36|1118.57|1114.57|1119.36|1115.36|1118.57|1114.57|36
1621321040000|2021-05-18 06:57:20|1118.34|1114.34|1118.17|1114.17|1118.34|1114.34|1117.95|1113.95|29
1621321050000|2021-05-18 06:57:30|1118.15|1114.15|1119.12|1115.12|1119.12|1115.12|1118.15|1114.15|28
1621321060000|2021-05-18 06:57:40|1119.11|1115.11|1119.09|1115.09|1119.42|1115.42|1119|1115|35
1621321070000|2021-05-18 06:57:50|1119.05|1115.05|1118|1114|1119.05|1115.05|1117.98|1113.98|32
1621321080000|2021-05-18 06:58:00|1117.92|1113.92|1119.39|1115.39|1119.39|1115.39|1117.92|1113.92|36
1621321090000|2021-05-18 06:58:10|1119.75|1115.75|1118.71|1114.71|1119.88|1115.88|1118.71|1114.71|23
1621321100000|2021-05-18 06:58:20|1118.74|1114.74|1119|1115|1119|1115|1118.6|1114.6|25
1621321110000|2021-05-18 06:58:30|1118.99|1114.99|1119.22|1115.22|1119.31|1115.31|1118.97|1114.97|20
1621321120000|2021-05-18 06:58:40|1119.17|1115.17|1119.48|1115.48|1119.48|1115.48|1119.17|1115.17|12
1621321130000|2021-05-18 06:58:50|1119.49|1115.49|1119.83|1115.83|1119.83|1115.83|1119.19|1115.19|16
1621321140000|2021-05-18 06:59:00|1119.44|1115.44|1119.94|1115.94|1119.94|1115.94|1119.44|1115.44|13
1621321150000|2021-05-18 06:59:10|1119.73|1115.73|1119.43|1115.43|1120.19|1116.19|1119.32|1115.32|27
1621321160000|2021-05-18 06:59:20|1119.65|1115.65|1119.4|1115.4|1120.05|1116.05|1119.4|1115.4|28
1621321170000|2021-05-18 06:59:30|1119.46|1115.46|1119.47|1115.47|1119.64|1115.64|1119.26|1115.26|32
1621321180000|2021-05-18 06:59:40|1119.5|1115.5|1119.29|1115.29|1119.58|1115.58|1119.29|1115.29|22
1621321190000|2021-05-18 06:59:50|1119.28|1115.28|1119.56|1115.56|1119.67|1115.67|1119.28|1115.28|27
1621321200000|2021-05-18 07:00:00|1119.54|1115.54|1120.42|1116.42|1120.7|1116.7|1119.54|1115.54|33
1621321210000|2021-05-18 07:00:10|1120.41|1116.41|1120.67|1116.67|1120.85|1116.85|1120.3|1116.3|31
1621321220000|2021-05-18 07:00:20|1120.68|1116.68|1121.63|1117.63|1121.82|1117.82|1120.58|1116.58|25
1621321230000|2021-05-18 07:00:30|1121.81|1117.81|1122.66|1118.66|1122.79|1118.79|1121.81|1117.81|26
1621321240000|2021-05-18 07:00:40|1122.65|1118.65|1122.7|1118.7|1122.7|1118.7|1122.56|1118.56|19
1621321250000|2021-05-18 07:00:50|1122.57|1118.57|1122.6|1118.6|1122.69|1118.69|1122.43|1118.43|10
1621321260000|2021-05-18 07:01:00|1123.24|1119.24|1123.43|1119.43|1123.56|1119.56|1123.24|1119.24|7
1621321270000|2021-05-18 07:01:10|1123.4|1119.4|1123.31|1119.31|1123.43|1119.43|1123.15|1119.15|25
1621321280000|2021-05-18 07:01:20|1123.32|1119.32|1123.39|1119.39|1123.58|1119.58|1123.29|1119.29|28
1621321290000|2021-05-18 07:01:30|1123.46|1119.46|1123.8|1119.8|1123.97|1119.97|1123.46|1119.46|25
1621321300000|2021-05-18 07:01:40|1123.54|1119.54|1122.36|1118.36|1123.54|1119.54|1122.25|1118.25|31
1621321310000|2021-05-18 07:01:50|1122.38|1118.38|1122.32|1118.32|1122.4|1118.4|1122.13|1118.13|29
1621321320000|2021-05-18 07:02:00|1122.34|1118.34|1122.64|1118.64|1122.64|1118.64|1122.3|1118.3|30
1621321330000|2021-05-18 07:02:10|1122.65|1118.65|1124.08|1120.08|1124.11|1120.11|1122.58|1118.58|34
1621321340000|2021-05-18 07:02:20|1123.99|1119.99|1122.86|1118.86|1124.04|1120.04|1122.79|1118.79|32
1621321350000|2021-05-18 07:02:30|1122.9|1118.9|1123.17|1119.17|1123.23|1119.23|1122.87|1118.87|33
1621321360000|2021-05-18 07:02:40|1123.22|1119.22|1124.04|1120.04|1124.19|1120.19|1123.09|1119.09|34
1621321370000|2021-05-18 07:02:50|1124.03|1120.03|1123.2|1119.2|1124.03|1120.03|1123.08|1119.08|35
1621321380000|2021-05-18 07:03:00|1123.22|1119.22|1124.44|1120.44|1124.55|1120.55|1123.22|1119.22|24
1621321390000|2021-05-18 07:03:10|1124.5|1120.5|1124.56|1120.56|1124.59|1120.59|1124.45|1120.45|22
1621321400000|2021-05-18 07:03:20|1124.57|1120.57|1124.47|1120.47|1124.6|1120.6|1124.39|1120.39|22
1621321410000|2021-05-18 07:03:30|1124.52|1120.52|1124.21|1120.21|1124.56|1120.56|1124.21|1120.21|25
1621321420000|2021-05-18 07:03:40|1124.2|1120.2|1124.39|1120.39|1124.39|1120.39|1124.13|1120.13|27
1621321430000|2021-05-18 07:03:50|1124.48|1120.48|1124.67|1120.67|1124.68|1120.68|1124.45|1120.45|16
1621321440000|2021-05-18 07:04:00|1124.68|1120.68|1124.57|1120.57|1124.69|1120.69|1124.53|1120.53|19
1621321450000|2021-05-18 07:04:10|1124.63|1120.63|1125.4|1121.4|1125.4|1121.4|1124.63|1120.63|27
1621321460000|2021-05-18 07:04:20|1125.62|1121.62|1125.61|1121.61|1126.46|1122.46|1125.61|1121.61|28
1621321470000|2021-05-18 07:04:30|1125.77|1121.77|1125.27|1121.27|1125.77|1121.77|1125.14|1121.14|32
1621321480000|2021-05-18 07:04:40|1125.26|1121.26|1125.65|1121.65|1125.65|1121.65|1125.19|1121.19|27
1621321490000|2021-05-18 07:04:50|1125.64|1121.64|1125.85|1121.85|1125.99|1121.99|1125.64|1121.64|34
1621321500000|2021-05-18 07:05:00|1125.81|1121.81|1126.61|1122.61|1126.74|1122.74|1125.81|1121.81|32
1621321510000|2021-05-18 07:05:10|1126.69|1122.69|1127.18|1123.18|1127.24|1123.24|1126.61|1122.61|27
1621321520000|2021-05-18 07:05:20|1127.28|1123.28|1131.6|1127.6|1131.6|1127.6|1127.25|1123.25|34
1621321530000|2021-05-18 07:05:30|1131.55|1127.55|1131.87|1127.87|1131.88|1127.88|1131.54|1127.54|27
1621321540000|2021-05-18 07:05:40|1131.72|1127.72|1130.73|1126.73|1131.87|1127.87|1130.59|1126.59|22
1621321550000|2021-05-18 07:05:50|1130.62|1126.62|1131.04|1127.04|1131.11|1127.11|1130.53|1126.53|28
1621321560000|2021-05-18 07:06:00|1131.05|1127.05|1130.67|1126.67|1131.17|1127.17|1130.27|1126.27|25
1621321570000|2021-05-18 07:06:10|1130.27|1126.27|1130.47|1126.47|1130.82|1126.82|1130.27|1126.27|28
1621321580000|2021-05-18 07:06:20|1130.43|1126.43|1130.81|1126.81|1131.03|1127.03|1130.43|1126.43|25
1621321590000|2021-05-18 07:06:30|1130.82|1126.82|1129.9|1125.9|1130.83|1126.83|1129.85|1125.85|27
1621321600000|2021-05-18 07:06:40|1129.91|1125.91|1130.31|1126.31|1130.62|1126.62|1129.53|1125.53|31
1621321610000|2021-05-18 07:06:50|1130.27|1126.27|1129.67|1125.67|1130.27|1126.27|1129.66|1125.66|32
1621321620000|2021-05-18 07:07:00|1129.68|1125.68|1129.69|1125.69|1129.76|1125.76|1129.58|1125.58|24
1621321630000|2021-05-18 07:07:10|1129.66|1125.66|1128.67|1124.67|1129.69|1125.69|1128.67|1124.67|26
1621321640000|2021-05-18 07:07:20|1128.71|1124.71|1128.33|1124.33|1129.12|1125.12|1128.14|1124.14|33
1621321650000|2021-05-18 07:07:30|1128.07|1124.07|1127.14|1123.14|1128.11|1124.11|1127.14|1123.14|24
1621321660000|2021-05-18 07:07:40|1127.11|1123.11|1126.71|1122.71|1127.11|1123.11|1126.54|1122.54|30
1621321670000|2021-05-18 07:07:50|1126.72|1122.72|1126.64|1122.64|1126.72|1122.72|1126.44|1122.44|18
1621321680000|2021-05-18 07:08:00|1126.63|1122.63|1127.56|1123.56|1127.91|1123.91|1126.62|1122.62|29
1621321690000|2021-05-18 07:08:10|1127.54|1123.54|1127.51|1123.51|1127.59|1123.59|1127.4|1123.4|27
1621321700000|2021-05-18 07:08:20|1127.49|1123.49|1127.2|1123.2|1127.53|1123.53|1127.03|1123.03|28
1621321710000|2021-05-18 07:08:30|1127.22|1123.22|1127.05|1123.05|1127.36|1123.36|1127.05|1123.05|20
1621321720000|2021-05-18 07:08:40|1127.12|1123.12|1126.93|1122.93|1127.12|1123.12|1126.71|1122.71|29
1621321730000|2021-05-18 07:08:50|1126.98|1122.98|1127.39|1123.39|1127.43|1123.43|1126.91|1122.91|21
1621321740000|2021-05-18 07:09:00|1127.42|1123.42|1127.75|1123.75|1127.82|1123.82|1127.42|1123.42|23
1621321750000|2021-05-18 07:09:10|1127.74|1123.74|1126.72|1122.72|1127.74|1123.74|1126.61|1122.61|31
1621321760000|2021-05-18 07:09:20|1126.71|1122.71|1126.42|1122.42|1126.96|1122.96|1126.42|1122.42|17
1621321770000|2021-05-18 07:09:30|1126.44|1122.44|1125.28|1121.28|1126.45|1122.45|1125.28|1121.28|25
1621321780000|2021-05-18 07:09:40|1125.3|1121.3|1125.03|1121.03|1125.3|1121.3|1124.99|1120.99|12
1621321790000|2021-05-18 07:09:50|1124.74|1120.74|1121.33|1117.33|1124.96|1120.96|1121.33|1117.33|29
1621321800000|2021-05-18 07:10:00|1121.34|1117.34|1122.4|1118.4|1122.4|1118.4|1121.21|1117.21|35
1621321810000|2021-05-18 07:10:10|1122.47|1118.47|1121.62|1117.62|1122.57|1118.57|1121.53|1117.53|33
1621321820000|2021-05-18 07:10:20|1121.56|1117.56|1122.34|1118.34|1122.45|1118.45|1121.56|1117.56|31
1621321830000|2021-05-18 07:10:30|1122.47|1118.47|1122.39|1118.39|1122.51|1118.51|1122.31|1118.31|30
1621321840000|2021-05-18 07:10:40|1122.38|1118.38|1122.08|1118.08|1122.47|1118.47|1122.08|1118.08|25
1621321850000|2021-05-18 07:10:50|1121.92|1117.92|1122.47|1118.47|1122.47|1118.47|1121.67|1117.67|28
1621321860000|2021-05-18 07:11:00|1122.43|1118.43|1123.2|1119.2|1123.49|1119.49|1122.23|1118.23|33
1621321870000|2021-05-18 07:11:10|1123.05|1119.05|1124.74|1120.74|1124.83|1120.83|1123.05|1119.05|36
1621321880000|2021-05-18 07:11:20|1124.69|1120.69|1124.47|1120.47|1125.47|1121.47|1124.34|1120.34|28
1621321890000|2021-05-18 07:11:30|1124.46|1120.46|1124.43|1120.43|1124.58|1120.58|1124.26|1120.26|27
1621321900000|2021-05-18 07:11:40|1124.42|1120.42|1123.65|1119.65|1124.42|1120.42|1123.65|1119.65|37
1621321910000|2021-05-18 07:11:50|1123.69|1119.69|1123.94|1119.94|1124.19|1120.19|1123.59|1119.59|33
1621321920000|2021-05-18 07:12:00|1123.93|1119.93|1124.06|1120.06|1124.1|1120.1|1123.66|1119.66|28
1621321930000|2021-05-18 07:12:10|1124.07|1120.07|1124.37|1120.37|1124.54|1120.54|1124.02|1120.02|26
1621321940000|2021-05-18 07:12:20|1124.32|1120.32|1123.35|1119.35|1124.32|1120.32|1123.35|1119.35|32
1621321950000|2021-05-18 07:12:30|1123.32|1119.32|1122.11|1118.11|1123.32|1119.32|1122.11|1118.11|20
1621321960000|2021-05-18 07:12:40|1122.12|1118.12|1122.98|1118.98|1123.01|1119.01|1122.12|1118.12|24
1621321970000|2021-05-18 07:12:50|1122.97|1118.97|1123.1|1119.1|1123.15|1119.15|1122.97|1118.97|25
1621321980000|2021-05-18 07:13:00|1123.09|1119.09|1123|1119|1123.19|1119.19|1122.9|1118.9|29
1621321990000|2021-05-18 07:13:10|1122.99|1118.99|1122.47|1118.47|1122.99|1118.99|1122.47|1118.47|15
1621322000000|2021-05-18 07:13:20|1122.46|1118.46|1121.4|1117.4|1122.46|1118.46|1121.4|1117.4|19
1621322010000|2021-05-18 07:13:30|1121.47|1117.47|1122.49|1118.49|1122.51|1118.51|1121.47|1117.47|27
1621322020000|2021-05-18 07:13:40|1122.58|1118.58|1122.86|1118.86|1123.19|1119.19|1122.58|1118.58|31
1621322030000|2021-05-18 07:13:50|1122.71|1118.71|1122.65|1118.65|1122.95|1118.95|1122.47|1118.47|22
1621322040000|2021-05-18 07:14:00|1122.63|1118.63|1121.36|1117.36|1122.63|1118.63|1121.33|1117.33|34
1621322050000|2021-05-18 07:14:10|1121.37|1117.37|1121.79|1117.79|1121.85|1117.85|1121.37|1117.37|29
1621322060000|2021-05-18 07:14:20|1121.84|1117.84|1121.8|1117.8|1121.89|1117.89|1121.78|1117.78|22
1621322070000|2021-05-18 07:14:30|1121.79|1117.79|1121.87|1117.87|1122.02|1118.02|1121.77|1117.77|25
1621322080000|2021-05-18 07:14:40|1121.89|1117.89|1121.98|1117.98|1122.03|1118.03|1121.89|1117.89|21
1621322090000|2021-05-18 07:14:50|1121.95|1117.95|1121.79|1117.79|1121.95|1117.95|1121.79|1117.79|18
1621322100000|2021-05-18 07:15:00|1121.8|1117.8|1122.21|1118.21|1122.38|1118.38|1121.8|1117.8|29
1621322110000|2021-05-18 07:15:10|1122.24|1118.24|1123.08|1119.08|1123.08|1119.08|1122.17|1118.17|30
1621322120000|2021-05-18 07:15:20|1123.12|1119.12|1123.65|1119.65|1123.72|1119.72|1123.06|1119.06|27
1621322130000|2021-05-18 07:15:30|1123.66|1119.66|1123.76|1119.76|1123.87|1119.87|1123.62|1119.62|31
1621322140000|2021-05-18 07:15:40|1123.78|1119.78|1123.61|1119.61|1123.89|1119.89|1123.57|1119.57|19
1621322150000|2021-05-18 07:15:50|1123.6|1119.6|1123.41|1119.41|1123.81|1119.81|1123.34|1119.34|30
1621322160000|2021-05-18 07:16:00|1123.39|1119.39|1123.63|1119.63|1123.68|1119.68|1123.37|1119.37|16
1621322170000|2021-05-18 07:16:10|1123.82|1119.82|1123.83|1119.83|1124.13|1120.13|1123.81|1119.81|29
1621322180000|2021-05-18 07:16:20|1123.77|1119.77|1124.07|1120.07|1124.13|1120.13|1123.77|1119.77|26
1621322190000|2021-05-18 07:16:30|1124.05|1120.05|1124.56|1120.56|1124.56|1120.56|1123.95|1119.95|22
1621322200000|2021-05-18 07:16:40|1124.59|1120.59|1124.39|1120.39|1124.6|1120.6|1124.24|1120.24|17
1621322210000|2021-05-18 07:16:50|1124.38|1120.38|1124.93|1120.93|1124.95|1120.95|1124.34|1120.34|11
1621322220000|2021-05-18 07:17:00|1124.94|1120.94|1124.94|1120.94|1124.97|1120.97|1124.89|1120.89|12
1621322230000|2021-05-18 07:17:10|1124.93|1120.93|1123.42|1119.42|1124.93|1120.93|1123.42|1119.42|30
1621322240000|2021-05-18 07:17:20|1123.51|1119.51|1123.47|1119.47|1123.73|1119.73|1123.14|1119.14|28
1621322250000|2021-05-18 07:17:30|1123.44|1119.44|1123.76|1119.76|1123.76|1119.76|1123.28|1119.28|23
1621322260000|2021-05-18 07:17:40|1123.75|1119.75|1124.39|1120.39|1124.43|1120.43|1123.71|1119.71|34
1621322270000|2021-05-18 07:17:50|1124.36|1120.36|1124.18|1120.18|1124.4|1120.4|1124.18|1120.18|16
1621322280000|2021-05-18 07:18:00|1124.24|1120.24|1124.34|1120.34|1124.34|1120.34|1124.11|1120.11|31
1621322290000|2021-05-18 07:18:10|1124.35|1120.35|1124.48|1120.48|1124.5|1120.5|1124.35|1120.35|23
1621322300000|2021-05-18 07:18:20|1124.47|1120.47|1124.23|1120.23|1124.49|1120.49|1124.23|1120.23|31
1621322310000|2021-05-18 07:18:30|1124.22|1120.22|1124.43|1120.43|1124.45|1120.45|1124.17|1120.17|20
1621322320000|2021-05-18 07:18:40|1124.48|1120.48|1124.39|1120.39|1124.48|1120.48|1124.38|1120.38|16
1621322330000|2021-05-18 07:18:50|1124.19|1120.19|1123.73|1119.73|1124.19|1120.19|1123.58|1119.58|29
1621322340000|2021-05-18 07:19:00|1123.74|1119.74|1123.9|1119.9|1123.9|1119.9|1123.69|1119.69|22
1621322350000|2021-05-18 07:19:10|1124.04|1120.04|1124.1|1120.1|1124.12|1120.12|1123.94|1119.94|22
1621322360000|2021-05-18 07:19:20|1124.15|1120.15|1124.21|1120.21|1124.24|1120.24|1124.12|1120.12|16
1621322370000|2021-05-18 07:19:30|1124.29|1120.29|1123.88|1119.88|1124.32|1120.32|1123.77|1119.77|29
1621322380000|2021-05-18 07:19:40|1124|1120|1124.82|1120.82|1124.89|1120.89|1123.8|1119.8|28
1621322390000|2021-05-18 07:19:50|1124.89|1120.89|1124.8|1120.8|1124.98|1120.98|1124.77|1120.77|20
1621322400000|2021-05-18 07:20:00|1125.38|1121.38|1126|1122|1126|1122|1125.34|1121.34|20
1621322410000|2021-05-18 07:20:10|1126.02|1122.02|1127.37|1123.37|1127.57|1123.57|1126|1122|25
1621322420000|2021-05-18 07:20:20|1127.14|1123.14|1127.59|1123.59|1127.62|1123.62|1127.14|1123.14|30
1621322430000|2021-05-18 07:20:30|1127.61|1123.61|1127.91|1123.91|1127.95|1123.95|1127.49|1123.49|27
1621322440000|2021-05-18 07:20:40|1127.94|1123.94|1127.95|1123.95|1128.2|1124.2|1127.82|1123.82|34
1621322450000|2021-05-18 07:20:50|1127.92|1123.92|1128.36|1124.36|1128.38|1124.38|1127.89|1123.89|26
1621322460000|2021-05-18 07:21:00|1128.37|1124.37|1128.2|1124.2|1128.63|1124.63|1128.11|1124.11|29
1621322470000|2021-05-18 07:21:10|1128.21|1124.21|1128.65|1124.65|1128.65|1124.65|1128.05|1124.05|26
1621322480000|2021-05-18 07:21:20|1128.64|1124.64|1127.98|1123.98|1128.64|1124.64|1127.94|1123.94|35
1621322490000|2021-05-18 07:21:30|1127.97|1123.97|1127.55|1123.55|1127.97|1123.97|1127.55|1123.55|25
1621322500000|2021-05-18 07:21:40|1127.49|1123.49|1127.99|1123.99|1127.99|1123.99|1127.43|1123.43|31
1621322510000|2021-05-18 07:21:50|1128.02|1124.02|1128.46|1124.46|1128.66|1124.66|1128.02|1124.02|21
1621322520000|2021-05-18 07:22:00|1128.42|1124.42|1129.27|1125.27|1129.27|1125.27|1128.42|1124.42|20
1621322530000|2021-05-18 07:22:10|1129.26|1125.26|1129.4|1125.4|1129.63|1125.63|1129.24|1125.24|29
1621322540000|2021-05-18 07:22:20|1129.37|1125.37|1129.35|1125.35|1129.5|1125.5|1129.02|1125.02|26
1621322550000|2021-05-18 07:22:30|1129.45|1125.45|1129.14|1125.14|1129.51|1125.51|1129.07|1125.07|27
1621322560000|2021-05-18 07:22:40|1129.13|1125.13|1129.13|1125.13|1129.27|1125.27|1128.99|1124.99|21
1621322570000|2021-05-18 07:22:50|1129.15|1125.15|1129.27|1125.27|1129.3|1125.3|1129.06|1125.06|21
1621322580000|2021-05-18 07:23:00|1129.33|1125.33|1129.02|1125.02|1129.34|1125.34|1129|1125|31
1621322590000|2021-05-18 07:23:10|1129.06|1125.06|1129.33|1125.33|1129.35|1125.35|1128.95|1124.95|23
1621322600000|2021-05-18 07:23:20|1129.27|1125.27|1129.76|1125.76|1129.89|1125.89|1129.24|1125.24|21
1621322610000|2021-05-18 07:23:30|1129.73|1125.73|1129.09|1125.09|1129.77|1125.77|1129.05|1125.05|24
1621322620000|2021-05-18 07:23:40|1129.18|1125.18|1129.46|1125.46|1129.46|1125.46|1129.14|1125.14|30
1621322630000|2021-05-18 07:23:50|1129.52|1125.52|1129.99|1125.99|1130.34|1126.34|1129.48|1125.48|26
1621322640000|2021-05-18 07:24:00|1130.05|1126.05|1129.25|1125.25|1130.05|1126.05|1129.22|1125.22|33
1621322650000|2021-05-18 07:24:10|1129.21|1125.21|1129.05|1125.05|1129.23|1125.23|1128.79|1124.79|29
1621322660000|2021-05-18 07:24:20|1129.09|1125.09|1128.36|1124.36|1129.19|1125.19|1128.24|1124.24|34
1621322670000|2021-05-18 07:24:30|1128.37|1124.37|1128.34|1124.34|1128.45|1124.45|1128.19|1124.19|25
1621322680000|2021-05-18 07:24:40|1128.35|1124.35|1128.64|1124.64|1128.82|1124.82|1128.35|1124.35|24
1621322690000|2021-05-18 07:24:50|1128.67|1124.67|1129.11|1125.11|1129.13|1125.13|1128.67|1124.67|20
1621322700000|2021-05-18 07:25:00|1129.05|1125.05|1128.95|1124.95|1129.19|1125.19|1128.88|1124.88|21
1621322710000|2021-05-18 07:25:10|1128.94|1124.94|1128.62|1124.62|1128.98|1124.98|1128.6|1124.6|24
1621322720000|2021-05-18 07:25:20|1128.61|1124.61|1128.69|1124.69|1128.72|1124.72|1128.55|1124.55|22
1621322730000|2021-05-18 07:25:30|1128.7|1124.7|1129.38|1125.38|1129.38|1125.38|1128.63|1124.63|29
1621322740000|2021-05-18 07:25:40|1129.63|1125.63|1128.63|1124.63|1129.63|1125.63|1128.63|1124.63|32
1621322750000|2021-05-18 07:25:50|1128.71|1124.71|1128.28|1124.28|1128.71|1124.71|1128.28|1124.28|29
1621322760000|2021-05-18 07:26:00|1128.3|1124.3|1127.81|1123.81|1128.3|1124.3|1127.8|1123.8|27
1621322770000|2021-05-18 07:26:10|1127.79|1123.79|1127.64|1123.64|1127.8|1123.8|1127.64|1123.64|28
1621322780000|2021-05-18 07:26:20|1127.31|1123.31|1126.58|1122.58|1127.31|1123.31|1126.52|1122.52|21
1621322790000|2021-05-18 07:26:30|1126.59|1122.59|1127.02|1123.02|1127.09|1123.09|1126.57|1122.57|23
1621322800000|2021-05-18 07:26:40|1127.03|1123.03|1127.25|1123.25|1128.07|1124.07|1127.03|1123.03|28
1621322810000|2021-05-18 07:26:50|1127.22|1123.22|1127.32|1123.32|1127.37|1123.37|1127.07|1123.07|18
1621322820000|2021-05-18 07:27:00|1127.35|1123.35|1127.74|1123.74|1127.81|1123.81|1127.35|1123.35|24
1621322830000|2021-05-18 07:27:10|1127.75|1123.75|1128.13|1124.13|1128.24|1124.24|1127.71|1123.71|27
1621322840000|2021-05-18 07:27:20|1128.12|1124.12|1127.74|1123.74|1128.12|1124.12|1127.74|1123.74|18
1621322850000|2021-05-18 07:27:30|1127.71|1123.71|1127.9|1123.9|1127.92|1123.92|1127.63|1123.63|30
1621322860000|2021-05-18 07:27:40|1127.87|1123.87|1127.25|1123.25|1127.87|1123.87|1127.25|1123.25|31
1621322870000|2021-05-18 07:27:50|1127.3|1123.3|1127.46|1123.46|1127.54|1123.54|1126.8|1122.8|19
1621322880000|2021-05-18 07:28:00|1127.45|1123.45|1127.14|1123.14|1127.45|1123.45|1126.84|1122.84|23
1621322890000|2021-05-18 07:28:10|1127.1|1123.1|1126.49|1122.49|1127.1|1123.1|1126.46|1122.46|18
1621322900000|2021-05-18 07:28:20|1126.47|1122.47|1125.7|1121.7|1126.47|1122.47|1125.49|1121.49|30
1621322910000|2021-05-18 07:28:30|1125.69|1121.69|1125.14|1121.14|1125.79|1121.79|1125.06|1121.06|30
1621322920000|2021-05-18 07:28:40|1125.04|1121.04|1124.49|1120.49|1125.15|1121.15|1124.39|1120.39|27
1621322930000|2021-05-18 07:28:50|1124.5|1120.5|1124.53|1120.53|1124.66|1120.66|1124.42|1120.42|21
1621322940000|2021-05-18 07:29:00|1124.55|1120.55|1124.82|1120.82|1124.83|1120.83|1124.54|1120.54|24
1621322950000|2021-05-18 07:29:10|1124.8|1120.8|1124.67|1120.67|1124.81|1120.81|1124.59|1120.59|23
1621322960000|2021-05-18 07:29:20|1124.69|1120.69|1125.47|1121.47|1125.48|1121.48|1124.69|1120.69|28
1621322970000|2021-05-18 07:29:30|1125.48|1121.48|1126.18|1122.18|1126.18|1122.18|1125.41|1121.41|27
1621322980000|2021-05-18 07:29:40|1126.19|1122.19|1125.79|1121.79|1126.19|1122.19|1125.74|1121.74|17
1621322990000|2021-05-18 07:29:50|1125.68|1121.68|1125.09|1121.09|1125.68|1121.68|1125.01|1121.01|26
1621323000000|2021-05-18 07:30:00|1125.08|1121.08|1123.87|1119.87|1125.08|1121.08|1123.87|1119.87|27
1621323010000|2021-05-18 07:30:10|1123.83|1119.83|1122.78|1118.78|1123.84|1119.84|1122.78|1118.78|29
1621323020000|2021-05-18 07:30:20|1122.77|1118.77|1122.19|1118.19|1122.81|1118.81|1122.07|1118.07|21
1621323030000|2021-05-18 07:30:30|1122.23|1118.23|1122.19|1118.19|1122.38|1118.38|1122.18|1118.18|19
1621323040000|2021-05-18 07:30:40|1122.11|1118.11|1121.44|1117.44|1122.11|1118.11|1121.44|1117.44|30
1621323050000|2021-05-18 07:30:50|1121.48|1117.48|1121.6|1117.6|1121.71|1117.71|1121.44|1117.44|27
1621323060000|2021-05-18 07:31:00|1121.59|1117.59|1122.17|1118.17|1122.7|1118.7|1121.58|1117.58|31
1621323070000|2021-05-18 07:31:10|1121.81|1117.81|1122.99|1118.99|1123.58|1119.58|1121.81|1117.81|25
1621323080000|2021-05-18 07:31:20|1123.05|1119.05|1124|1120|1124.08|1120.08|1123.05|1119.05|25
1621323090000|2021-05-18 07:31:30|1124.31|1120.31|1124.46|1120.46|1124.46|1120.46|1124.19|1120.19|27
1621323100000|2021-05-18 07:31:40|1124.45|1120.45|1125.38|1121.38|1125.38|1121.38|1124.44|1120.44|27
1621323110000|2021-05-18 07:31:50|1125.4|1121.4|1126.36|1122.36|1126.36|1122.36|1125.4|1121.4|22
1621323120000|2021-05-18 07:32:00|1126.33|1122.33|1125.03|1121.03|1126.33|1122.33|1125.02|1121.02|37
1621323130000|2021-05-18 07:32:10|1124.83|1120.83|1125.18|1121.18|1125.27|1121.27|1124.7|1120.7|28
1621323140000|2021-05-18 07:32:20|1125.17|1121.17|1124.55|1120.55|1125.17|1121.17|1124.44|1120.44|31
1621323150000|2021-05-18 07:32:30|1124.38|1120.38|1124.65|1120.65|1124.65|1120.65|1124.2|1120.2|30
1621323160000|2021-05-18 07:32:40|1124.8|1120.8|1124.18|1120.18|1124.96|1120.96|1124.13|1120.13|33
1621323170000|2021-05-18 07:32:50|1124.17|1120.17|1124.01|1120.01|1124.23|1120.23|1123.97|1119.97|20
1621323180000|2021-05-18 07:33:00|1123.98|1119.98|1123.02|1119.02|1123.98|1119.98|1123.01|1119.01|17
1621323190000|2021-05-18 07:33:10|1123.01|1119.01|1122.48|1118.48|1123.01|1119.01|1121.88|1117.88|22
1621323200000|2021-05-18 07:33:20|1122.45|1118.45|1123.1|1119.1|1123.1|1119.1|1121.98|1117.98|22
1621323210000|2021-05-18 07:33:30|1123.12|1119.12|1124.41|1120.41|1124.52|1120.52|1123.12|1119.12|26
1621323220000|2021-05-18 07:33:40|1124.39|1120.39|1126.09|1122.09|1126.09|1122.09|1123.4|1119.4|25
1621323230000|2021-05-18 07:33:50|1126.07|1122.07|1125.95|1121.95|1126.26|1122.26|1125.93|1121.93|34
1621323240000|2021-05-18 07:34:00|1125.96|1121.96|1126.43|1122.43|1126.43|1122.43|1125.94|1121.94|24
1621323250000|2021-05-18 07:34:10|1126.35|1122.35|1127.02|1123.02|1127.03|1123.03|1126.24|1122.24|30
1621323260000|2021-05-18 07:34:20|1127|1123|1127.05|1123.05|1127.34|1123.34|1126.98|1122.98|22
1621323270000|2021-05-18 07:34:30|1127.06|1123.06|1126.9|1122.9|1127.19|1123.19|1126.9|1122.9|17
1621323280000|2021-05-18 07:34:40|1127.02|1123.02|1127.26|1123.26|1127.55|1123.55|1126.9|1122.9|29
1621323290000|2021-05-18 07:34:50|1127.25|1123.25|1126.97|1122.97|1127.25|1123.25|1126.65|1122.65|37
1621323300000|2021-05-18 07:35:00|1127.15|1123.15|1126.04|1122.04|1127.16|1123.16|1126.03|1122.03|30
1621323310000|2021-05-18 07:35:10|1126.03|1122.03|1126.03|1122.03|1126.21|1122.21|1126.01|1122.01|20
1621323320000|2021-05-18 07:35:20|1126.04|1122.04|1126.35|1122.35|1126.35|1122.35|1126.01|1122.01|26
1621323330000|2021-05-18 07:35:30|1126.37|1122.37|1126.12|1122.12|1126.42|1122.42|1126.02|1122.02|30
1621323340000|2021-05-18 07:35:40|1126.13|1122.13|1126.54|1122.54|1126.61|1122.61|1126.13|1122.13|32
1621323350000|2021-05-18 07:35:50|1126.55|1122.55|1126.33|1122.33|1126.6|1122.6|1126.33|1122.33|20
1621323360000|2021-05-18 07:36:00|1126.3|1122.3|1126.21|1122.21|1126.32|1122.32|1125.86|1121.86|33
1621323370000|2021-05-18 07:36:10|1126.24|1122.24|1126.75|1122.75|1126.76|1122.76|1126.13|1122.13|31
1621323380000|2021-05-18 07:36:20|1126.76|1122.76|1127.06|1123.06|1127.06|1123.06|1126.51|1122.51|28
1621323390000|2021-05-18 07:36:30|1127.07|1123.07|1127.62|1123.62|1127.74|1123.74|1126.96|1122.96|27
1621323400000|2021-05-18 07:36:40|1127.61|1123.61|1127.7|1123.7|1127.78|1123.78|1127.58|1123.58|18
1621323410000|2021-05-18 07:36:50|1127.73|1123.73|1127.51|1123.51|1127.73|1123.73|1127.47|1123.47|28
1621323420000|2021-05-18 07:37:00|1127.44|1123.44|1127.87|1123.87|1127.93|1123.93|1127.29|1123.29|24
1621323430000|2021-05-18 07:37:10|1127.92|1123.92|1128.15|1124.15|1128.15|1124.15|1127.85|1123.85|26
1621323440000|2021-05-18 07:37:20|1128.14|1124.14|1128.09|1124.09|1128.23|1124.23|1128.04|1124.04|24
1621323450000|2021-05-18 07:37:30|1128.07|1124.07|1128.05|1124.05|1128.12|1124.12|1127.85|1123.85|37
1621323460000|2021-05-18 07:37:40|1127.98|1123.98|1127.76|1123.76|1128.1|1124.1|1127.62|1123.62|32
1621323470000|2021-05-18 07:37:50|1127.77|1123.77|1128.11|1124.11|1128.11|1124.11|1127.76|1123.76|29
1621323480000|2021-05-18 07:38:00|1128.13|1124.13|1128.19|1124.19|1128.23|1124.23|1127.93|1123.93|26
1621323490000|2021-05-18 07:38:10|1128.18|1124.18|1128.02|1124.02|1128.18|1124.18|1127.92|1123.92|23
1621323500000|2021-05-18 07:38:20|1128.01|1124.01|1127.62|1123.62|1128.01|1124.01|1127.56|1123.56|34
1621323510000|2021-05-18 07:38:30|1127.65|1123.65|1127.68|1123.68|1127.68|1123.68|1127.54|1123.54|20
1621323520000|2021-05-18 07:38:40|1127.66|1123.66|1127.99|1123.99|1128.24|1124.24|1127.66|1123.66|31
1621323530000|2021-05-18 07:38:50|1128|1124|1127.85|1123.85|1128.1|1124.1|1127.85|1123.85|28
1621323540000|2021-05-18 07:39:00|1127.86|1123.86|1127.56|1123.56|1127.92|1123.92|1127.56|1123.56|25
1621323550000|2021-05-18 07:39:10|1127.57|1123.57|1127.67|1123.67|1127.67|1123.67|1127.49|1123.49|26
1621323560000|2021-05-18 07:39:20|1127.66|1123.66|1127.72|1123.72|1127.72|1123.72|1127.62|1123.62|15
1621323570000|2021-05-18 07:39:30|1127.74|1123.74|1127.77|1123.77|1127.82|1123.82|1127.74|1123.74|19
1621323580000|2021-05-18 07:39:40|1127.78|1123.78|1127.41|1123.41|1127.78|1123.78|1127.32|1123.32|28
1621323590000|2021-05-18 07:39:50|1127.44|1123.44|1128.07|1124.07|1128.07|1124.07|1127.44|1123.44|20
1621323600000|2021-05-18 07:40:00|1128.13|1124.13|1127.95|1123.95|1128.13|1124.13|1127.95|1123.95|28
1621323610000|2021-05-18 07:40:10|1127.94|1123.94|1127.66|1123.66|1127.94|1123.94|1127.66|1123.66|20
1621323620000|2021-05-18 07:40:20|1127.6|1123.6|1127.46|1123.46|1127.6|1123.6|1127.17|1123.17|21
1621323630000|2021-05-18 07:40:30|1127.44|1123.44|1126.57|1122.57|1127.44|1123.44|1126.57|1122.57|32
1621323640000|2021-05-18 07:40:40|1126.51|1122.51|1126.42|1122.42|1126.93|1122.93|1126.42|1122.42|34
1621323650000|2021-05-18 07:40:50|1126.46|1122.46|1126.39|1122.39|1126.48|1122.48|1126.38|1122.38|19
1621323660000|2021-05-18 07:41:00|1126.46|1122.46|1126.44|1122.44|1126.53|1122.53|1126.39|1122.39|22
1621323670000|2021-05-18 07:41:10|1126.45|1122.45|1126.04|1122.04|1126.47|1122.47|1126.03|1122.03|23
1621323680000|2021-05-18 07:41:20|1126.07|1122.07|1126.05|1122.05|1126.15|1122.15|1126|1122|20
1621323690000|2021-05-18 07:41:30|1126.08|1122.08|1125.94|1121.94|1126.56|1122.56|1125.94|1121.94|29
1621323700000|2021-05-18 07:41:40|1125.93|1121.93|1125.03|1121.03|1126.01|1122.01|1124.97|1120.97|33
1621323710000|2021-05-18 07:41:50|1125.02|1121.02|1124.39|1120.39|1125.02|1121.02|1124.39|1120.39|27
1621323720000|2021-05-18 07:42:00|1124.36|1120.36|1124.39|1120.39|1124.39|1120.39|1123.9|1119.9|23
1621323730000|2021-05-18 07:42:10|1124.37|1120.37|1125.49|1121.49|1125.75|1121.75|1124.37|1120.37|35
1621323740000|2021-05-18 07:42:20|1125.46|1121.46|1124.84|1120.84|1125.58|1121.58|1124.84|1120.84|25
1621323750000|2021-05-18 07:42:30|1124.82|1120.82|1124.28|1120.28|1124.82|1120.82|1124.26|1120.26|19
1621323760000|2021-05-18 07:42:40|1124.29|1120.29|1124.04|1120.04|1124.56|1120.56|1124.04|1120.04|27
1621323770000|2021-05-18 07:42:50|1124.01|1120.01|1123.67|1119.67|1124.09|1120.09|1123.56|1119.56|23
1621323780000|2021-05-18 07:43:00|1123.66|1119.66|1123.27|1119.27|1123.66|1119.66|1123.26|1119.26|30
1621323790000|2021-05-18 07:43:10|1123.26|1119.26|1123.29|1119.29|1123.33|1119.33|1123.21|1119.21|9
1621323800000|2021-05-18 07:43:20|1123.19|1119.19|1122.65|1118.65|1123.19|1119.19|1122.65|1118.65|20
1621323810000|2021-05-18 07:43:30|1122.64|1118.64|1121.95|1117.95|1122.65|1118.65|1121.95|1117.95|31
1621323820000|2021-05-18 07:43:40|1121.97|1117.97|1121.6|1117.6|1121.97|1117.97|1121.6|1117.6|25
1621323830000|2021-05-18 07:43:50|1121.61|1117.61|1120.96|1116.96|1121.61|1117.61|1120.96|1116.96|31
1621323840000|2021-05-18 07:44:00|1120.99|1116.99|1120.88|1116.88|1121.03|1117.03|1120.88|1116.88|26
1621323850000|2021-05-18 07:44:10|1120.96|1116.96|1121.17|1117.17|1121.17|1117.17|1120.67|1116.67|29
1621323860000|2021-05-18 07:44:20|1120.98|1116.98|1120.98|1116.98|1121.59|1117.59|1120.98|1116.98|27
1621323870000|2021-05-18 07:44:30|1120.94|1116.94|1120.58|1116.58|1120.94|1116.94|1120.55|1116.55|29
1621323880000|2021-05-18 07:44:40|1120.57|1116.57|1120.39|1116.39|1120.64|1116.64|1120.34|1116.34|29
1621323890000|2021-05-18 07:44:50|1120.4|1116.4|1120.4|1116.4|1120.47|1116.47|1120.29|1116.29|27
1621323900000|2021-05-18 07:45:00|1120.35|1116.35|1120.24|1116.24|1120.4|1116.4|1120.24|1116.24|23
1621323910000|2021-05-18 07:45:10|1120.26|1116.26|1120.37|1116.37|1120.47|1116.47|1120.24|1116.24|16
1621323920000|2021-05-18 07:45:20|1120.33|1116.33|1119.38|1115.38|1120.36|1116.36|1119.38|1115.38|21
1621323930000|2021-05-18 07:45:30|1119.36|1115.36|1118.61|1114.61|1119.36|1115.36|1118.51|1114.51|28
1621323940000|2021-05-18 07:45:40|1118.49|1114.49|1118.16|1114.16|1118.76|1114.76|1118.16|1114.16|30
1621323950000|2021-05-18 07:45:50|1118.09|1114.09|1117.45|1113.45|1118.14|1114.14|1117.39|1113.39|32
1621323960000|2021-05-18 07:46:00|1117.46|1113.46|1117.17|1113.17|1117.51|1113.51|1117.13|1113.13|21
1621323970000|2021-05-18 07:46:10|1117.14|1113.14|1116.73|1112.73|1117.17|1113.17|1116.73|1112.73|25
1621323980000|2021-05-18 07:46:20|1116.71|1112.71|1117.07|1113.07|1117.07|1113.07|1116.67|1112.67|30
1621323990000|2021-05-18 07:46:30|1117.11|1113.11|1117.26|1113.26|1117.82|1113.82|1116.85|1112.85|35
1621324000000|2021-05-18 07:46:40|1117.16|1113.16|1116.19|1112.19|1117.18|1113.18|1116|1112|26
1621324010000|2021-05-18 07:46:50|1116.13|1112.13|1116.11|1112.11|1116.39|1112.39|1116.11|1112.11|30
1621324020000|2021-05-18 07:47:00|1116.1|1112.1|1116.62|1112.62|1116.72|1112.72|1116.05|1112.05|25
1621324030000|2021-05-18 07:47:10|1116.6|1112.6|1116.52|1112.52|1117.02|1113.02|1116.37|1112.37|36
1621324040000|2021-05-18 07:47:20|1116.44|1112.44|1116.33|1112.33|1116.54|1112.54|1115.85|1111.85|31
1621324050000|2021-05-18 07:47:30|1116.39|1112.39|1116.14|1112.14|1116.43|1112.43|1116.1|1112.1|31
1621324060000|2021-05-18 07:47:40|1116.04|1112.04|1116.03|1112.03|1116.06|1112.06|1115.81|1111.81|31
1621324070000|2021-05-18 07:47:50|1116.01|1112.01|1116.11|1112.11|1116.26|1112.26|1115.92|1111.92|27
1621324080000|2021-05-18 07:48:00|1116.1|1112.1|1116.04|1112.04|1116.1|1112.1|1115.83|1111.83|27
1621324090000|2021-05-18 07:48:10|1116.17|1112.17|1117.38|1113.38|1117.53|1113.53|1116.17|1112.17|29
1621324100000|2021-05-18 07:48:20|1117.81|1113.81|1117.18|1113.18|1118.05|1114.05|1117.05|1113.05|35
1621324110000|2021-05-18 07:48:30|1117.13|1113.13|1116.87|1112.87|1117.19|1113.19|1116.56|1112.56|28
1621324120000|2021-05-18 07:48:40|1116.88|1112.88|1116.94|1112.94|1117.13|1113.13|1116.69|1112.69|29
1621324130000|2021-05-18 07:48:50|1117.2|1113.2|1116.98|1112.98|1117.2|1113.2|1116.53|1112.53|30
1621324140000|2021-05-18 07:49:00|1116.86|1112.86|1116.49|1112.49|1116.86|1112.86|1116.21|1112.21|34
1621324150000|2021-05-18 07:49:10|1116.51|1112.51|1117.05|1113.05|1117.26|1113.26|1116.48|1112.48|32
1621324160000|2021-05-18 07:49:20|1117.09|1113.09|1117.28|1113.28|1117.36|1113.36|1116.93|1112.93|27
1621324170000|2021-05-18 07:49:30|1117.29|1113.29|1116.73|1112.73|1117.36|1113.36|1116.5|1112.5|28
1621324180000|2021-05-18 07:49:40|1116.74|1112.74|1116.92|1112.92|1117.17|1113.17|1116.74|1112.74|25
1621324190000|2021-05-18 07:49:50|1116.81|1112.81|1116.98|1112.98|1117.14|1113.14|1116.77|1112.77|32
1621324200000|2021-05-18 07:50:00|1117.02|1113.02|1117.15|1113.15|1117.19|1113.19|1117.02|1113.02|18
1621324210000|2021-05-18 07:50:10|1117.16|1113.16|1117.05|1113.05|1117.17|1113.17|1116.95|1112.95|25
1621324220000|2021-05-18 07:50:20|1116.95|1112.95|1116.45|1112.45|1116.95|1112.95|1115.56|1111.56|38
1621324230000|2021-05-18 07:50:30|1116.41|1112.41|1116.46|1112.46|1116.46|1112.46|1116.36|1112.36|31
1621324240000|2021-05-18 07:50:40|1116.5|1112.5|1116.53|1112.53|1116.57|1112.57|1116.35|1112.35|25
1621324250000|2021-05-18 07:50:50|1116.48|1112.48|1115.68|1111.68|1116.89|1112.89|1115.63|1111.63|26
1621324260000|2021-05-18 07:51:00|1115.78|1111.78|1116.01|1112.01|1116.01|1112.01|1115.78|1111.78|27
1621324270000|2021-05-18 07:51:10|1116.02|1112.02|1116.11|1112.11|1116.11|1112.11|1115.98|1111.98|21
1621324280000|2021-05-18 07:51:20|1116.09|1112.09|1116.46|1112.46|1116.48|1112.48|1115.86|1111.86|27
1621324290000|2021-05-18 07:51:30|1116.49|1112.49|1116.68|1112.68|1116.68|1112.68|1116.42|1112.42|25
1621324300000|2021-05-18 07:51:40|1116.69|1112.69|1116.73|1112.73|1116.78|1112.78|1116.55|1112.55|27
1621324310000|2021-05-18 07:51:50|1116.58|1112.58|1116.78|1112.78|1116.81|1112.81|1116.58|1112.58|18
1621324320000|2021-05-18 07:52:00|1116.8|1112.8|1117.21|1113.21|1117.58|1113.58|1116.8|1112.8|33
1621324330000|2021-05-18 07:52:10|1117.18|1113.18|1117.8|1113.8|1117.8|1113.8|1117.18|1113.18|25
1621324340000|2021-05-18 07:52:20|1117.79|1113.79|1117.54|1113.54|1117.81|1113.81|1117.54|1113.54|23
1621324350000|2021-05-18 07:52:30|1117.59|1113.59|1117.38|1113.38|1117.59|1113.59|1117.34|1113.34|24
1621324360000|2021-05-18 07:52:40|1117.34|1113.34|1117.54|1113.54|1117.55|1113.55|1117.34|1113.34|26
1621324370000|2021-05-18 07:52:50|1117.59|1113.59|1118.1|1114.1|1118.4|1114.4|1117.59|1113.59|33
1621324380000|2021-05-18 07:53:00|1117.94|1113.94|1117.84|1113.84|1118.56|1114.56|1117.72|1113.72|36
1621324390000|2021-05-18 07:53:10|1117.86|1113.86|1118.51|1114.51|1118.51|1114.51|1117.86|1113.86|26
1621324400000|2021-05-18 07:53:20|1118.5|1114.5|1118.04|1114.04|1118.65|1114.65|1118.04|1114.04|28
1621324410000|2021-05-18 07:53:30|1117.92|1113.92|1117.49|1113.49|1118.17|1114.17|1117.49|1113.49|24
1621324420000|2021-05-18 07:53:40|1117.41|1113.41|1116.42|1112.42|1117.41|1113.41|1116.35|1112.35|31
1621324430000|2021-05-18 07:53:50|1116.41|1112.41|1116.45|1112.45|1116.54|1112.54|1116.4|1112.4|25
1621324440000|2021-05-18 07:54:00|1116.43|1112.43|1116.74|1112.74|1116.74|1112.74|1116.24|1112.24|21
1621324450000|2021-05-18 07:54:10|1116.76|1112.76|1116.52|1112.52|1117.22|1113.22|1116.44|1112.44|31
1621324460000|2021-05-18 07:54:20|1116.46|1112.46|1116.02|1112.02|1116.46|1112.46|1115.78|1111.78|30
1621324470000|2021-05-18 07:54:30|1116.04|1112.04|1116.14|1112.14|1116.15|1112.15|1115.97|1111.97|24
1621324480000|2021-05-18 07:54:40|1116.15|1112.15|1116.07|1112.07|1116.2|1112.2|1115.95|1111.95|20
1621324490000|2021-05-18 07:54:50|1116.09|1112.09|1116.63|1112.63|1116.85|1112.85|1116.07|1112.07|31
1621324500000|2021-05-18 07:55:00|1116.61|1112.61|1116.54|1112.54|1116.74|1112.74|1116.19|1112.19|35
1621324510000|2021-05-18 07:55:10|1116.53|1112.53|1117.07|1113.07|1117.08|1113.08|1116.38|1112.38|25
1621324520000|2021-05-18 07:55:20|1117.06|1113.06|1118.43|1114.43|1118.43|1114.43|1117|1113|27
1621324530000|2021-05-18 07:55:30|1118.59|1114.59|1118.15|1114.15|1118.61|1114.61|1118.14|1114.14|26
1621324540000|2021-05-18 07:55:40|1118.16|1114.16|1118.33|1114.33|1118.33|1114.33|1118.14|1114.14|29
1621324550000|2021-05-18 07:55:50|1118.35|1114.35|1117.61|1113.61|1118.45|1114.45|1117.61|1113.61|31
1621324560000|2021-05-18 07:56:00|1117.62|1113.62|1117.75|1113.75|1117.95|1113.95|1117.62|1113.62|26
1621324570000|2021-05-18 07:56:10|1117.71|1113.71|1117.62|1113.62|1118.04|1114.04|1117.62|1113.62|31
1621324580000|2021-05-18 07:56:20|1117.76|1113.76|1118.26|1114.26|1118.26|1114.26|1117.75|1113.75|26
1621324590000|2021-05-18 07:56:30|1118.24|1114.24|1118.38|1114.38|1118.46|1114.46|1118.24|1114.24|16
1621324610000|2021-05-18 07:56:50|1118.46|1114.46|1118.57|1114.57|1118.89|1114.89|1118.46|1114.46|20
1621324620000|2021-05-18 07:57:00|1118.65|1114.65|1118.74|1114.74|1118.79|1114.79|1118.41|1114.41|24
1621324630000|2021-05-18 07:57:10|1118.75|1114.75|1119.06|1115.06|1119.06|1115.06|1118.62|1114.62|25
1621324640000|2021-05-18 07:57:20|1119|1115|1118.99|1114.99|1119.07|1115.07|1118.92|1114.92|28
1621324650000|2021-05-18 07:57:30|1119|1115|1119.51|1115.51|1119.51|1115.51|1118.78|1114.78|35
1621324660000|2021-05-18 07:57:40|1119.55|1115.55|1120.08|1116.08|1120.58|1116.58|1119.53|1115.53|34
1621324670000|2021-05-18 07:57:50|1120.16|1116.16|1120.45|1116.45|1120.51|1116.51|1120.16|1116.16|18
1621324680000|2021-05-18 07:58:00|1120.51|1116.51|1120.39|1116.39|1120.7|1116.7|1120.39|1116.39|18
1621324690000|2021-05-18 07:58:10|1120.34|1116.34|1119.46|1115.46|1120.34|1116.34|1119.44|1115.44|36
1621324700000|2021-05-18 07:58:20|1119.13|1115.13|1119.42|1115.42|1119.44|1115.44|1118.98|1114.98|29
1621324710000|2021-05-18 07:58:30|1119.4|1115.4|1119.79|1115.79|1119.79|1115.79|1119.39|1115.39|28
1621324720000|2021-05-18 07:58:40|1119.77|1115.77|1119.89|1115.89|1119.91|1115.91|1119.73|1115.73|19
1621324730000|2021-05-18 07:58:50|1119.9|1115.9|1119.68|1115.68|1119.9|1115.9|1119.53|1115.53|27
1621324740000|2021-05-18 07:59:00|1119.72|1115.72|1119.81|1115.81|1119.82|1115.82|1119.69|1115.69|24
1621324750000|2021-05-18 07:59:10|1119.82|1115.82|1120.45|1116.45|1120.45|1116.45|1119.76|1115.76|27
1621324760000|2021-05-18 07:59:20|1120.46|1116.46|1120.63|1116.63|1120.77|1116.77|1120.46|1116.46|32
1621324770000|2021-05-18 07:59:30|1120.67|1116.67|1119.93|1115.93|1120.72|1116.72|1119.93|1115.93|30
1621324780000|2021-05-18 07:59:40|1119.86|1115.86|1119.92|1115.92|1120|1116|1119.8|1115.8|27
1621324790000|2021-05-18 07:59:50|1119.9|1115.9|1120.76|1116.76|1120.95|1116.95|1119.9|1115.9|28
1621324800000|2021-05-18 08:00:00|1120.74|1116.74|1120.83|1116.83|1120.83|1116.83|1120.64|1116.64|20
1621324810000|2021-05-18 08:00:10|1120.82|1116.82|1121.01|1117.01|1121.15|1117.15|1120.79|1116.79|23
1621324820000|2021-05-18 08:00:20|1121.05|1117.05|1121.29|1117.29|1121.39|1117.39|1121.05|1117.05|22
1621324830000|2021-05-18 08:00:30|1121.3|1117.3|1121.51|1117.51|1121.53|1117.53|1121.23|1117.23|27
1621324840000|2021-05-18 08:00:40|1121.49|1117.49|1120.91|1116.91|1121.49|1117.49|1120.91|1116.91|23
1621324850000|2021-05-18 08:00:50|1120.92|1116.92|1120.67|1116.67|1120.92|1116.92|1120.67|1116.67|15
1621324860000|2021-05-18 08:01:00|1120.57|1116.57|1121.09|1117.09|1121.14|1117.14|1120.57|1116.57|20
1621324870000|2021-05-18 08:01:10|1121.12|1117.12|1121.44|1117.44|1121.45|1117.45|1121.12|1117.12|15
1621324880000|2021-05-18 08:01:20|1121.37|1117.37|1121.44|1117.44|1121.52|1117.52|1121.37|1117.37|19
1621324890000|2021-05-18 08:01:30|1121.38|1117.38|1121.46|1117.46|1121.49|1117.49|1121.38|1117.38|19
1621324900000|2021-05-18 08:01:40|1121.45|1117.45|1120.2|1116.2|1121.45|1117.45|1120.14|1116.14|22
1621324910000|2021-05-18 08:01:50|1120.11|1116.11|1120.69|1116.69|1121.12|1117.12|1120.07|1116.07|35
1621324920000|2021-05-18 08:02:00|1120.68|1116.68|1119.91|1115.91|1120.89|1116.89|1119.91|1115.91|28
1621324930000|2021-05-18 08:02:10|1119.92|1115.92|1119.52|1115.52|1120.01|1116.01|1119.46|1115.46|31
1621324940000|2021-05-18 08:02:20|1119.47|1115.47|1118.7|1114.7|1119.52|1115.52|1118.68|1114.68|34
1621324950000|2021-05-18 08:02:30|1118.72|1114.72|1119.38|1115.38|1119.38|1115.38|1118.72|1114.72|33
1621324960000|2021-05-18 08:02:40|1119.37|1115.37|1118.9|1114.9|1119.43|1115.43|1118.88|1114.88|32
1621324970000|2021-05-18 08:02:50|1118.89|1114.89|1118.58|1114.58|1118.91|1114.91|1118.45|1114.45|21
1621324980000|2021-05-18 08:03:00|1118.52|1114.52|1118.47|1114.47|1118.57|1114.57|1118.47|1114.47|15
1621324990000|2021-05-18 08:03:10|1118.46|1114.46|1118.37|1114.37|1118.55|1114.55|1118.31|1114.31|27
1621325000000|2021-05-18 08:03:20|1118.38|1114.38|1117.71|1113.71|1118.38|1114.38|1117.7|1113.7|31
1621325010000|2021-05-18 08:03:30|1117.57|1113.57|1117.91|1113.91|1117.91|1113.91|1117.5|1113.5|26
1621325020000|2021-05-18 08:03:40|1117.95|1113.95|1118.27|1114.27|1118.5|1114.5|1117.95|1113.95|26
1621325030000|2021-05-18 08:03:50|1118.24|1114.24|1117.61|1113.61|1118.24|1114.24|1117.61|1113.61|20
1621325040000|2021-05-18 08:04:00|1117.6|1113.6|1118.51|1114.51|1118.52|1114.52|1117.6|1113.6|26
1621325050000|2021-05-18 08:04:10|1118.53|1114.53|1118.79|1114.79|1118.99|1114.99|1118.39|1114.39|25
1621325060000|2021-05-18 08:04:20|1118.77|1114.77|1118.51|1114.51|1118.85|1114.85|1118.51|1114.51|21
1621325070000|2021-05-18 08:04:30|1118.5|1114.5|1118.13|1114.13|1118.51|1114.51|1118.07|1114.07|24
1621325080000|2021-05-18 08:04:40|1118.18|1114.18|1118.81|1114.81|1119.12|1115.12|1118.16|1114.16|31
1621325090000|2021-05-18 08:04:50|1118.79|1114.79|1118.49|1114.49|1118.79|1114.79|1118.33|1114.33|28
1621325100000|2021-05-18 08:05:00|1118.6|1114.6|1118.32|1114.32|1118.6|1114.6|1118.14|1114.14|28
1621325110000|2021-05-18 08:05:10|1118.33|1114.33|1118.9|1114.9|1118.9|1114.9|1118.33|1114.33|18
1621325120000|2021-05-18 08:05:20|1118.95|1114.95|1119.16|1115.16|1119.32|1115.32|1118.94|1114.94|25
1621325130000|2021-05-18 08:05:30|1119.12|1115.12|1118.88|1114.88|1119.12|1115.12|1118.77|1114.77|30
1621325140000|2021-05-18 08:05:40|1118.91|1114.91|1118.44|1114.44|1118.93|1114.93|1118.39|1114.39|36
1621325150000|2021-05-18 08:05:50|1118.45|1114.45|1117.83|1113.83|1118.45|1114.45|1117.83|1113.83|15
1621325160000|2021-05-18 08:06:00|1117.72|1113.72|1117.95|1113.95|1118|1114|1117.71|1113.71|24
1621325170000|2021-05-18 08:06:10|1118|1114|1118.21|1114.21|1118.3|1114.3|1117.92|1113.92|31
1621325180000|2021-05-18 08:06:20|1118.11|1114.11|1117.88|1113.88|1118.15|1114.15|1117.72|1113.72|24
1621325190000|2021-05-18 08:06:30|1117.89|1113.89|1118.3|1114.3|1118.36|1114.36|1117.89|1113.89|33
1621325200000|2021-05-18 08:06:40|1118.29|1114.29|1117.91|1113.91|1118.29|1114.29|1117.91|1113.91|16
1621325210000|2021-05-18 08:06:50|1117.79|1113.79|1117.52|1113.52|1117.79|1113.79|1117.51|1113.51|17
1621325220000|2021-05-18 08:07:00|1117.53|1113.53|1117.11|1113.11|1117.54|1113.54|1117.11|1113.11|24
1621325230000|2021-05-18 08:07:10|1117.16|1113.16|1116.89|1112.89|1117.38|1113.38|1116.89|1112.89|29
1621325240000|2021-05-18 08:07:20|1116.91|1112.91|1117.11|1113.11|1117.11|1113.11|1116.91|1112.91|20
1621325250000|2021-05-18 08:07:30|1117.17|1113.17|1116.99|1112.99|1117.61|1113.61|1116.99|1112.99|25
1621325260000|2021-05-18 08:07:40|1117.01|1113.01|1117.46|1113.46|1117.49|1113.49|1116.99|1112.99|29
1621325270000|2021-05-18 08:07:50|1117.47|1113.47|1117.46|1113.46|1117.62|1113.62|1117.43|1113.43|17
1621325280000|2021-05-18 08:08:00|1117.44|1113.44|1117.44|1113.44|1117.46|1113.46|1117.32|1113.32|20
1621325290000|2021-05-18 08:08:10|1117.45|1113.45|1118.09|1114.09|1118.55|1114.55|1117.44|1113.44|26
1621325300000|2021-05-18 08:08:20|1118.11|1114.11|1118.74|1114.74|1118.74|1114.74|1118.07|1114.07|27
1621325310000|2021-05-18 08:08:30|1118.78|1114.78|1119.04|1115.04|1119.1|1115.1|1118.78|1114.78|27
1621325320000|2021-05-18 08:08:40|1119.2|1115.2|1119.36|1115.36|1119.41|1115.41|1119.02|1115.02|23
1621325330000|2021-05-18 08:08:50|1119.38|1115.38|1119.32|1115.32|1119.59|1115.59|1119.22|1115.22|16
1621325340000|2021-05-18 08:09:00|1119.31|1115.31|1118.89|1114.89|1119.34|1115.34|1118.89|1114.89|24
1621325350000|2021-05-18 08:09:10|1118.9|1114.9|1119.2|1115.2|1119.43|1115.43|1118.9|1114.9|16
1621325360000|2021-05-18 08:09:20|1120.45|1116.45|1121|1117|1121|1117|1120.45|1116.45|21
1621325370000|2021-05-18 08:09:30|1121.01|1117.01|1122.15|1118.15|1122.15|1118.15|1121.01|1117.01|19
1621325380000|2021-05-18 08:09:40|1122.1|1118.1|1122.34|1118.34|1122.34|1118.34|1122.07|1118.07|7
1621325390000|2021-05-18 08:09:50|1122.4|1118.4|1122.5|1118.5|1122.67|1118.67|1122.39|1118.39|23
1621325400000|2021-05-18 08:10:00|1122.57|1118.57|1122.76|1118.76|1122.76|1118.76|1122.51|1118.51|17
1621325410000|2021-05-18 08:10:10|1122.9|1118.9|1123.75|1119.75|1123.75|1119.75|1122.9|1118.9|22
1621325420000|2021-05-18 08:10:20|1123.82|1119.82|1126.66|1122.66|1126.66|1122.66|1123.19|1119.19|24
1621325430000|2021-05-18 08:10:30|1126.65|1122.65|1123.88|1119.88|1126.66|1122.66|1122.54|1118.54|17
1621325440000|2021-05-18 08:10:40|1123.86|1119.86|1125.57|1121.57|1125.57|1121.57|1123.86|1119.86|19
1621325450000|2021-05-18 08:10:50|1125.62|1121.62|1127.13|1123.13|1127.19|1123.19|1125.59|1121.59|24
1621325460000|2021-05-18 08:11:00|1127.22|1123.22|1125.69|1121.69|1127.23|1123.23|1125.69|1121.69|34
1621325470000|2021-05-18 08:11:10|1125.55|1121.55|1124.79|1120.79|1125.55|1121.55|1124.75|1120.75|28
1621325480000|2021-05-18 08:11:20|1124.8|1120.8|1124.13|1120.13|1124.94|1120.94|1124.13|1120.13|29
1621325490000|2021-05-18 08:11:30|1124.04|1120.04|1123.91|1119.91|1124.15|1120.15|1123.91|1119.91|27
1621325500000|2021-05-18 08:11:40|1123.86|1119.86|1123.51|1119.51|1123.87|1119.87|1123.51|1119.51|26
1621325510000|2021-05-18 08:11:50|1123.6|1119.6|1124.78|1120.78|1124.78|1120.78|1123.59|1119.59|29
1621325520000|2021-05-18 08:12:00|1124.95|1120.95|1124.17|1120.17|1125.06|1121.06|1124.17|1120.17|35
1621325530000|2021-05-18 08:12:10|1124.22|1120.22|1123.96|1119.96|1124.22|1120.22|1123.96|1119.96|28
1621325540000|2021-05-18 08:12:20|1123.91|1119.91|1124.19|1120.19|1124.22|1120.22|1123.68|1119.68|29
1621325550000|2021-05-18 08:12:30|1124.2|1120.2|1124.64|1120.64|1124.88|1120.88|1124.2|1120.2|30
1621325560000|2021-05-18 08:12:40|1124.76|1120.76|1124.51|1120.51|1124.85|1120.85|1124.38|1120.38|28
1621325570000|2021-05-18 08:12:50|1124.28|1120.28|1124.76|1120.76|1125.01|1121.01|1124.26|1120.26|32
1621325580000|2021-05-18 08:13:00|1124.99|1120.99|1124.68|1120.68|1125.32|1121.32|1124.57|1120.57|33
1621325590000|2021-05-18 08:13:10|1124.85|1120.85|1126.07|1122.07|1126.21|1122.21|1124.85|1120.85|29
1621325600000|2021-05-18 08:13:20|1125.89|1121.89|1126.63|1122.63|1126.63|1122.63|1125.89|1121.89|32
1621325610000|2021-05-18 08:13:30|1126.65|1122.65|1126.47|1122.47|1126.67|1122.67|1126.4|1122.4|24
1621325620000|2021-05-18 08:13:40|1126.45|1122.45|1126.22|1122.22|1126.45|1122.45|1125.83|1121.83|29
1621325630000|2021-05-18 08:13:50|1126.17|1122.17|1126.65|1122.65|1126.74|1122.74|1126.11|1122.11|35
1621325640000|2021-05-18 08:14:00|1126.56|1122.56|1126.2|1122.2|1126.76|1122.76|1126.18|1122.18|33
1621325650000|2021-05-18 08:14:10|1126.21|1122.21|1126.45|1122.45|1126.7|1122.7|1126.21|1122.21|31
1621325660000|2021-05-18 08:14:20|1126.44|1122.44|1126.36|1122.36|1126.64|1122.64|1126.34|1122.34|31
1621325670000|2021-05-18 08:14:30|1126.37|1122.37|1126.06|1122.06|1126.39|1122.39|1126.06|1122.06|27
1621325680000|2021-05-18 08:14:40|1126.11|1122.11|1126.85|1122.85|1126.9|1122.9|1125.96|1121.96|34
1621325690000|2021-05-18 08:14:50|1126.78|1122.78|1126.99|1122.99|1126.99|1122.99|1126.58|1122.58|28
1621325700000|2021-05-18 08:15:00|1127|1123|1127.05|1123.05|1127.07|1123.07|1126.99|1122.99|15
1621325710000|2021-05-18 08:15:10|1127.03|1123.03|1127.23|1123.23|1127.38|1123.38|1127.03|1123.03|15
1621325720000|2021-05-18 08:15:20|1127.22|1123.22|1127.84|1123.84|1127.86|1123.86|1127.18|1123.18|26
1621325730000|2021-05-18 08:15:30|1127.9|1123.9|1129.83|1125.83|1129.83|1125.83|1127.9|1123.9|27
1621325740000|2021-05-18 08:15:40|1129.88|1125.88|1129.37|1125.37|1129.88|1125.88|1129.37|1125.37|30
1621325750000|2021-05-18 08:15:50|1129.41|1125.41|1128.95|1124.95|1129.41|1125.41|1128.87|1124.87|25
1621325760000|2021-05-18 08:16:00|1129.07|1125.07|1129.48|1125.48|1129.58|1125.58|1129.02|1125.02|24
1621325770000|2021-05-18 08:16:10|1129.42|1125.42|1128.77|1124.77|1129.44|1125.44|1128.72|1124.72|26
1621325780000|2021-05-18 08:16:20|1128.84|1124.84|1128.74|1124.74|1129.07|1125.07|1128.72|1124.72|25
1621325790000|2021-05-18 08:16:30|1128.79|1124.79|1128.43|1124.43|1128.79|1124.79|1128.42|1124.42|31
1621325800000|2021-05-18 08:16:40|1128.38|1124.38|1128.3|1124.3|1128.4|1124.4|1128.12|1124.12|26
1621325810000|2021-05-18 08:16:50|1128.33|1124.33|1128.72|1124.72|1128.72|1124.72|1128.33|1124.33|30
1621325820000|2021-05-18 08:17:00|1128.67|1124.67|1127.96|1123.96|1128.67|1124.67|1127.96|1123.96|21
1621325830000|2021-05-18 08:17:10|1127.82|1123.82|1127.6|1123.6|1127.82|1123.82|1127.34|1123.34|29
1621325840000|2021-05-18 08:17:20|1127.67|1123.67|1127.67|1123.67|1127.67|1123.67|1127.55|1123.55|10
1621325850000|2021-05-18 08:17:30|1127.62|1123.62|1128.3|1124.3|1128.35|1124.35|1127.57|1123.57|17
1621325860000|2021-05-18 08:17:40|1128.29|1124.29|1129.55|1125.55|1129.56|1125.56|1128.29|1124.29|31
1621325870000|2021-05-18 08:17:50|1129.56|1125.56|1129.89|1125.89|1129.91|1125.91|1129.52|1125.52|21
1621325880000|2021-05-18 08:18:00|1129.9|1125.9|1130.95|1126.95|1131.27|1127.27|1129.86|1125.86|31
1621325890000|2021-05-18 08:18:10|1130.97|1126.97|1130.64|1126.64|1131.08|1127.08|1129.82|1125.82|26
1621325900000|2021-05-18 08:18:20|1130.67|1126.67|1129.81|1125.81|1130.67|1126.67|1129.81|1125.81|34
1621325910000|2021-05-18 08:18:30|1129.8|1125.8|1130.38|1126.38|1130.43|1126.43|1129.78|1125.78|32
1621325920000|2021-05-18 08:18:40|1130.39|1126.39|1130.51|1126.51|1130.74|1126.74|1130.25|1126.25|35
1621325930000|2021-05-18 08:18:50|1130.53|1126.53|1130.95|1126.95|1130.98|1126.98|1130.52|1126.52|25
1621325940000|2021-05-18 08:19:00|1130.94|1126.94|1130.28|1126.28|1130.95|1126.95|1129.82|1125.82|32
1621325950000|2021-05-18 08:19:10|1130.29|1126.29|1130.03|1126.03|1130.35|1126.35|1130|1126|34
1621325960000|2021-05-18 08:19:20|1130.04|1126.04|1130.5|1126.5|1130.5|1126.5|1130.04|1126.04|25
1621325970000|2021-05-18 08:19:30|1130.41|1126.41|1130.31|1126.31|1130.45|1126.45|1130.31|1126.31|18
1621325980000|2021-05-18 08:19:40|1130.43|1126.43|1130.77|1126.77|1130.94|1126.94|1130.43|1126.43|33
1621325990000|2021-05-18 08:19:50|1130.76|1126.76|1131.4|1127.4|1131.41|1127.41|1130.76|1126.76|27
1621326000000|2021-05-18 08:20:00|1131.41|1127.41|1130.96|1126.96|1131.44|1127.44|1130.96|1126.96|30
1621326010000|2021-05-18 08:20:10|1130.97|1126.97|1130.58|1126.58|1130.97|1126.97|1130.53|1126.53|31
1621326020000|2021-05-18 08:20:20|1130.65|1126.65|1130.65|1126.65|1130.65|1126.65|1130.46|1126.46|25
1621326030000|2021-05-18 08:20:30|1130.63|1126.63|1131.21|1127.21|1131.21|1127.21|1130.63|1126.63|27
1621326040000|2021-05-18 08:20:40|1131.23|1127.23|1131.33|1127.33|1131.45|1127.45|1130.93|1126.93|19
1621326050000|2021-05-18 08:20:50|1131.34|1127.34|1131.96|1127.96|1132.26|1128.26|1131.34|1127.34|29
1621326060000|2021-05-18 08:21:00|1131.81|1127.81|1131.79|1127.79|1132.35|1128.35|1131.52|1127.52|34
1621326070000|2021-05-18 08:21:10|1131.83|1127.83|1132.19|1128.19|1132.23|1128.23|1131.35|1127.35|34
1621326080000|2021-05-18 08:21:20|1132.16|1128.16|1132.87|1128.87|1132.89|1128.89|1132.15|1128.15|31
1621326090000|2021-05-18 08:21:30|1132.86|1128.86|1132.55|1128.55|1133.15|1129.15|1132.55|1128.55|24
1621326100000|2021-05-18 08:21:40|1132.64|1128.64|1132.6|1128.6|1132.73|1128.73|1132.57|1128.57|25
1621326110000|2021-05-18 08:21:50|1132.61|1128.61|1132.87|1128.87|1132.92|1128.92|1132.56|1128.56|24
1621326120000|2021-05-18 08:22:00|1132.85|1128.85|1131.93|1127.93|1132.85|1128.85|1131.54|1127.54|33
1621326130000|2021-05-18 08:22:10|1131.94|1127.94|1132.47|1128.47|1132.48|1128.48|1131.94|1127.94|22
1621326140000|2021-05-18 08:22:20|1132.44|1128.44|1133.46|1129.46|1133.83|1129.83|1132.44|1128.44|31
1621326150000|2021-05-18 08:22:30|1133.36|1129.36|1133.12|1129.12|1133.39|1129.39|1133.03|1129.03|20
1621326160000|2021-05-18 08:22:40|1133.04|1129.04|1132.93|1128.93|1133.06|1129.06|1132.82|1128.82|27
1621326170000|2021-05-18 08:22:50|1132.89|1128.89|1133|1129|1133.06|1129.06|1132.89|1128.89|20
1621326180000|2021-05-18 08:23:00|1133.02|1129.02|1132.49|1128.49|1133.02|1129.02|1132.23|1128.23|28
1621326190000|2021-05-18 08:23:10|1132.46|1128.46|1132.45|1128.45|1132.52|1128.52|1132.24|1128.24|26
1621326200000|2021-05-18 08:23:20|1132.42|1128.42|1132.71|1128.71|1132.9|1128.9|1132.35|1128.35|16
1621326210000|2021-05-18 08:23:30|1132.96|1128.96|1133.26|1129.26|1133.26|1129.26|1132.64|1128.64|23
1621326220000|2021-05-18 08:23:40|1133.31|1129.31|1134.1|1130.1|1134.1|1130.1|1133.31|1129.31|20
1621326230000|2021-05-18 08:23:50|1134.11|1130.11|1133.99|1129.99|1134.13|1130.13|1133.93|1129.93|20
1621326240000|2021-05-18 08:24:00|1134.02|1130.02|1134.34|1130.34|1134.34|1130.34|1133.99|1129.99|24
1621326250000|2021-05-18 08:24:10|1134.35|1130.35|1134.53|1130.53|1134.53|1130.53|1134.31|1130.31|19
1621326260000|2021-05-18 08:24:20|1134.54|1130.54|1135.18|1131.18|1135.38|1131.38|1134.54|1130.54|26
1621326270000|2021-05-18 08:24:30|1134.98|1130.98|1134.5|1130.5|1135.32|1131.32|1134.5|1130.5|16
1621326280000|2021-05-18 08:24:40|1134.49|1130.49|1134.91|1130.91|1135.31|1131.31|1134.42|1130.42|20
1621326290000|2021-05-18 08:24:50|1134.93|1130.93|1135.97|1131.97|1136.31|1132.31|1134.83|1130.83|27
1621326300000|2021-05-18 08:25:00|1136.08|1132.08|1135.81|1131.81|1136.22|1132.22|1135.52|1131.52|31
1621326310000|2021-05-18 08:25:10|1135.79|1131.79|1135.81|1131.81|1135.86|1131.86|1135.62|1131.62|31
1621326320000|2021-05-18 08:25:20|1135.92|1131.92|1135.84|1131.84|1135.92|1131.92|1135.72|1131.72|32
1621326330000|2021-05-18 08:25:30|1135.82|1131.82|1135.59|1131.59|1135.84|1131.84|1135.55|1131.55|24
1621326340000|2021-05-18 08:25:40|1135.6|1131.6|1136.19|1132.19|1136.23|1132.23|1135.54|1131.54|24
1621326350000|2021-05-18 08:25:50|1136.07|1132.07|1136.14|1132.14|1136.19|1132.19|1135.93|1131.93|22
1621326360000|2021-05-18 08:26:00|1136.15|1132.15|1136.27|1132.27|1136.27|1132.27|1135.96|1131.96|22
1621326370000|2021-05-18 08:26:10|1136.3|1132.3|1136.92|1132.92|1137|1133|1136.28|1132.28|28
1621326380000|2021-05-18 08:26:20|1136.95|1132.95|1136.95|1132.95|1137.15|1133.15|1136.78|1132.78|26
1621326390000|2021-05-18 08:26:30|1136.96|1132.96|1137.12|1133.12|1137.16|1133.16|1136.96|1132.96|16
1621326400000|2021-05-18 08:26:40|1137.15|1133.15|1137.46|1133.46|1137.49|1133.49|1137.07|1133.07|20
1621326410000|2021-05-18 08:26:50|1137.43|1133.43|1136.46|1132.46|1137.45|1133.45|1136.46|1132.46|30
1621326420000|2021-05-18 08:27:00|1136.27|1132.27|1136.28|1132.28|1136.33|1132.33|1136.13|1132.13|23
1621326430000|2021-05-18 08:27:10|1136.33|1132.33|1136.29|1132.29|1136.35|1132.35|1136.09|1132.09|32
1621326440000|2021-05-18 08:27:20|1136.31|1132.31|1136.23|1132.23|1136.48|1132.48|1136.17|1132.17|31
1621326450000|2021-05-18 08:27:30|1136.24|1132.24|1136.29|1132.29|1136.37|1132.37|1136.18|1132.18|27
1621326460000|2021-05-18 08:27:40|1136.31|1132.31|1136.41|1132.41|1136.58|1132.58|1136.31|1132.31|28
1621326470000|2021-05-18 08:27:50|1136.4|1132.4|1136.17|1132.17|1136.43|1132.43|1136.16|1132.16|27
1621326480000|2021-05-18 08:28:00|1136.19|1132.19|1136.29|1132.29|1136.35|1132.35|1136.08|1132.08|23
1621326490000|2021-05-18 08:28:10|1136.3|1132.3|1135.78|1131.78|1136.3|1132.3|1135.7|1131.7|28
1621326500000|2021-05-18 08:28:20|1135.81|1131.81|1135.14|1131.14|1135.83|1131.83|1135.13|1131.13|19
1621326510000|2021-05-18 08:28:30|1135.13|1131.13|1134.53|1130.53|1135.13|1131.13|1134.52|1130.52|15
1621326520000|2021-05-18 08:28:40|1134.55|1130.55|1133.87|1129.87|1134.55|1130.55|1133.87|1129.87|21
1621326530000|2021-05-18 08:28:50|1133.93|1129.93|1133.87|1129.87|1133.96|1129.96|1133.72|1129.72|25
1621326540000|2021-05-18 08:29:00|1133.94|1129.94|1134.09|1130.09|1134.09|1130.09|1133.91|1129.91|26
1621326550000|2021-05-18 08:29:10|1134.03|1130.03|1133.42|1129.42|1134.05|1130.05|1133.42|1129.42|31
1621326560000|2021-05-18 08:29:20|1133.43|1129.43|1133.25|1129.25|1133.48|1129.48|1133.25|1129.25|22
1621326570000|2021-05-18 08:29:30|1133.26|1129.26|1133.39|1129.39|1133.48|1129.48|1133.26|1129.26|16
1621326580000|2021-05-18 08:29:40|1133.38|1129.38|1133.29|1129.29|1133.38|1129.38|1133.16|1129.16|10
1621326590000|2021-05-18 08:29:50|1133.28|1129.28|1133.01|1129.01|1133.34|1129.34|1133.01|1129.01|9
1621326600000|2021-05-18 08:30:00|1132.93|1128.93|1133.32|1129.32|1133.37|1129.37|1132.93|1128.93|26
1621326610000|2021-05-18 08:30:10|1133.3|1129.3|1133.32|1129.32|1133.36|1129.36|1133.23|1129.23|24
1621326620000|2021-05-18 08:30:20|1133.33|1129.33|1133.08|1129.08|1133.36|1129.36|1133.08|1129.08|22
1621326630000|2021-05-18 08:30:30|1133.05|1129.05|1132.56|1128.56|1133.05|1129.05|1132.5|1128.5|27
1621326640000|2021-05-18 08:30:40|1132.43|1128.43|1132.35|1128.35|1132.52|1128.52|1132.35|1128.35|27
1621326650000|2021-05-18 08:30:50|1132.33|1128.33|1131.53|1127.53|1132.33|1128.33|1131.51|1127.51|19
1621326660000|2021-05-18 08:31:00|1131.43|1127.43|1130.39|1126.39|1131.43|1127.43|1130.39|1126.39|28
1621326670000|2021-05-18 08:31:10|1130.5|1126.5|1130.25|1126.25|1130.58|1126.58|1130.04|1126.04|26
1621326680000|2021-05-18 08:31:20|1130.23|1126.23|1129.93|1125.93|1130.27|1126.27|1129.9|1125.9|28
1621326690000|2021-05-18 08:31:30|1129.9|1125.9|1129.55|1125.55|1129.9|1125.9|1129.55|1125.55|22
1621326700000|2021-05-18 08:31:40|1129.51|1125.51|1129.12|1125.12|1129.53|1125.53|1129.11|1125.11|29
1621326710000|2021-05-18 08:31:50|1129.13|1125.13|1128.63|1124.63|1129.13|1125.13|1128.58|1124.58|28
1621326720000|2021-05-18 08:32:00|1128.59|1124.59|1129.09|1125.09|1129.1|1125.1|1128.55|1124.55|23
1621326730000|2021-05-18 08:32:10|1129.1|1125.1|1129.83|1125.83|1129.83|1125.83|1129.07|1125.07|27
1621326740000|2021-05-18 08:32:20|1129.81|1125.81|1130.91|1126.91|1131.2|1127.2|1129.62|1125.62|15
1621326750000|2021-05-18 08:32:30|1130.9|1126.9|1130.21|1126.21|1130.9|1126.9|1130.19|1126.19|27
1621326760000|2021-05-18 08:32:40|1130.23|1126.23|1130.35|1126.35|1130.35|1126.35|1130.19|1126.19|21
1621326770000|2021-05-18 08:32:50|1130.34|1126.34|1130.46|1126.46|1130.49|1126.49|1130.31|1126.31|20
1621326780000|2021-05-18 08:33:00|1130.39|1126.39|1130.75|1126.75|1130.75|1126.75|1130.39|1126.39|13
1621326790000|2021-05-18 08:33:10|1130.7|1126.7|1130.62|1126.62|1130.74|1126.74|1130.5|1126.5|26
1621326800000|2021-05-18 08:33:20|1130.71|1126.71|1131.47|1127.47|1131.92|1127.92|1130.67|1126.67|30
1621326810000|2021-05-18 08:33:30|1131.45|1127.45|1130.77|1126.77|1131.45|1127.45|1130.74|1126.74|29
1621326820000|2021-05-18 08:33:40|1130.76|1126.76|1130.51|1126.51|1130.77|1126.77|1130.39|1126.39|29
1621326830000|2021-05-18 08:33:50|1130.54|1126.54|1130.63|1126.63|1130.65|1126.65|1130.43|1126.43|23
1621326840000|2021-05-18 08:34:00|1130.56|1126.56|1130.58|1126.58|1130.62|1126.62|1130.51|1126.51|24
1621326850000|2021-05-18 08:34:10|1130.6|1126.6|1130.64|1126.64|1130.85|1126.85|1130.56|1126.56|21
1621326860000|2021-05-18 08:34:20|1130.82|1126.82|1130.98|1126.98|1130.99|1126.99|1130.64|1126.64|21
1621326870000|2021-05-18 08:34:30|1130.9|1126.9|1130.75|1126.75|1130.93|1126.93|1130.75|1126.75|11
1621326880000|2021-05-18 08:34:40|1130.74|1126.74|1130.8|1126.8|1130.86|1126.86|1130.7|1126.7|15
1621326890000|2021-05-18 08:34:50|1130.76|1126.76|1131|1127|1131.2|1127.2|1130.63|1126.63|28
1621326900000|2021-05-18 08:35:00|1131.08|1127.08|1130.57|1126.57|1131.13|1127.13|1130.56|1126.56|23
1621326910000|2021-05-18 08:35:10|1130.58|1126.58|1130.08|1126.08|1130.58|1126.58|1130.08|1126.08|26
1621326920000|2021-05-18 08:35:20|1130.06|1126.06|1129.95|1125.95|1130.12|1126.12|1129.61|1125.61|28
1621326930000|2021-05-18 08:35:30|1129.96|1125.96|1130.51|1126.51|1130.68|1126.68|1129.96|1125.96|32
1621326940000|2021-05-18 08:35:40|1130.49|1126.49|1130.59|1126.59|1130.67|1126.67|1130.48|1126.48|17
1621326950000|2021-05-18 08:35:50|1130.61|1126.61|1130.14|1126.14|1130.61|1126.61|1130.04|1126.04|26
1621326960000|2021-05-18 08:36:00|1130.12|1126.12|1129.72|1125.72|1130.15|1126.15|1129.7|1125.7|23
1621326970000|2021-05-18 08:36:10|1129.71|1125.71|1129.78|1125.78|1129.78|1125.78|1129.63|1125.63|22
1621326980000|2021-05-18 08:36:20|1129.79|1125.79|1129.64|1125.64|1129.79|1125.79|1129.58|1125.58|22
1621326990000|2021-05-18 08:36:30|1129.6|1125.6|1129.79|1125.79|1129.82|1125.82|1129.6|1125.6|24
1621327000000|2021-05-18 08:36:40|1129.76|1125.76|1129.42|1125.42|1129.97|1125.97|1129.42|1125.42|25
1621327010000|2021-05-18 08:36:50|1129.41|1125.41|1129.42|1125.42|1129.58|1125.58|1129.09|1125.09|31
1621327020000|2021-05-18 08:37:00|1129.5|1125.5|1129.71|1125.71|1129.84|1125.84|1129.5|1125.5|26
1621327030000|2021-05-18 08:37:10|1129.74|1125.74|1129.29|1125.29|1129.74|1125.74|1129.29|1125.29|19
1621327040000|2021-05-18 08:37:20|1129.32|1125.32|1129.71|1125.71|1129.72|1125.72|1129.28|1125.28|24
1621327050000|2021-05-18 08:37:30|1129.73|1125.73|1128.92|1124.92|1129.89|1125.89|1128.9|1124.9|29
1621327060000|2021-05-18 08:37:40|1128.94|1124.94|1129.04|1125.04|1129.24|1125.24|1128.91|1124.91|26
1621327070000|2021-05-18 08:37:50|1129.05|1125.05|1129.06|1125.06|1129.14|1125.14|1129.01|1125.01|20
1621327080000|2021-05-18 08:38:00|1129.08|1125.08|1128.5|1124.5|1129.11|1125.11|1128.5|1124.5|26
1621327090000|2021-05-18 08:38:10|1128.49|1124.49|1128.14|1124.14|1128.49|1124.49|1128.13|1124.13|30
1621327100000|2021-05-18 08:38:20|1128.13|1124.13|1128.18|1124.18|1128.24|1124.24|1128.09|1124.09|24
1621327110000|2021-05-18 08:38:30|1128.16|1124.16|1127.27|1123.27|1128.17|1124.17|1127.23|1123.23|26
1621327120000|2021-05-18 08:38:40|1127.26|1123.26|1127.43|1123.43|1127.43|1123.43|1127.08|1123.08|25
1621327130000|2021-05-18 08:38:50|1127.45|1123.45|1128.31|1124.31|1128.34|1124.34|1127.4|1123.4|34
1621327140000|2021-05-18 08:39:00|1128.29|1124.29|1128.05|1124.05|1128.45|1124.45|1128.03|1124.03|22
1621327150000|2021-05-18 08:39:10|1128.02|1124.02|1127.32|1123.32|1128.03|1124.03|1127.31|1123.31|16
1621327160000|2021-05-18 08:39:20|1127.31|1123.31|1127.04|1123.04|1127.31|1123.31|1126.99|1122.99|22
1621327170000|2021-05-18 08:39:30|1127.03|1123.03|1126.84|1122.84|1127.05|1123.05|1126.82|1122.82|20
1621327180000|2021-05-18 08:39:40|1126.82|1122.82|1126.05|1122.05|1126.82|1122.82|1126.05|1122.05|16
1621327190000|2021-05-18 08:39:50|1125.83|1121.83|1125.79|1121.79|1125.83|1121.83|1125.52|1121.52|22
1621327200000|2021-05-18 08:40:00|1125.82|1121.82|1126.22|1122.22|1126.38|1122.38|1125.79|1121.79|33
1621327210000|2021-05-18 08:40:10|1126.2|1122.2|1124.97|1120.97|1126.27|1122.27|1124.97|1120.97|25
1621327220000|2021-05-18 08:40:20|1125.16|1121.16|1124.76|1120.76|1125.32|1121.32|1124.76|1120.76|31
1621327230000|2021-05-18 08:40:30|1124.78|1120.78|1124.72|1120.72|1124.95|1120.95|1124.72|1120.72|29
1621327240000|2021-05-18 08:40:40|1124.71|1120.71|1123.91|1119.91|1124.72|1120.72|1123.89|1119.89|23
1621327250000|2021-05-18 08:40:50|1123.96|1119.96|1124.6|1120.6|1124.6|1120.6|1123.7|1119.7|34
1621327260000|2021-05-18 08:41:00|1124.84|1120.84|1123.35|1119.35|1124.84|1120.84|1123.35|1119.35|37
1621327270000|2021-05-18 08:41:10|1123.37|1119.37|1123.45|1119.45|1123.56|1119.56|1123.06|1119.06|24
1621327280000|2021-05-18 08:41:20|1123.43|1119.43|1123.55|1119.55|1123.57|1119.57|1123.43|1119.43|18
1621327290000|2021-05-18 08:41:30|1123.54|1119.54|1123.84|1119.84|1123.97|1119.97|1123.54|1119.54|25
1621327300000|2021-05-18 08:41:40|1123.89|1119.89|1123.94|1119.94|1124.04|1120.04|1123.53|1119.53|36
1621327310000|2021-05-18 08:41:50|1124.02|1120.02|1124.19|1120.19|1124.21|1120.21|1123.64|1119.64|32
1621327320000|2021-05-18 08:42:00|1124.22|1120.22|1124.07|1120.07|1124.24|1120.24|1124.05|1120.05|19
1621327330000|2021-05-18 08:42:10|1124.03|1120.03|1124.14|1120.14|1124.14|1120.14|1123.93|1119.93|27
1621327340000|2021-05-18 08:42:20|1124.15|1120.15|1125.03|1121.03|1125.12|1121.12|1124.14|1120.14|31
1621327350000|2021-05-18 08:42:30|1125.09|1121.09|1125.36|1121.36|1125.58|1121.58|1124.59|1120.59|32
1621327360000|2021-05-18 08:42:40|1125.44|1121.44|1124.82|1120.82|1125.51|1121.51|1124.67|1120.67|30
1621327370000|2021-05-18 08:42:50|1124.73|1120.73|1125.38|1121.38|1125.38|1121.38|1124.73|1120.73|24
1621327380000|2021-05-18 08:43:00|1125.43|1121.43|1125.48|1121.48|1125.59|1121.59|1125.32|1121.32|29
1621327390000|2021-05-18 08:43:10|1125.45|1121.45|1125.18|1121.18|1125.45|1121.45|1125|1121|32
1621327400000|2021-05-18 08:43:20|1125.21|1121.21|1124.96|1120.96|1125.21|1121.21|1124.81|1120.81|31
1621327410000|2021-05-18 08:43:30|1124.98|1120.98|1125.39|1121.39|1125.54|1121.54|1124.98|1120.98|30
1621327420000|2021-05-18 08:43:40|1125.45|1121.45|1125.31|1121.31|1125.55|1121.55|1125.24|1121.24|27
1621327430000|2021-05-18 08:43:50|1125.29|1121.29|1125.7|1121.7|1125.8|1121.8|1125.29|1121.29|34
1621327440000|2021-05-18 08:44:00|1125.65|1121.65|1125.95|1121.95|1126.02|1122.02|1125.6|1121.6|22
1621327450000|2021-05-18 08:44:10|1125.99|1121.99|1126.33|1122.33|1126.48|1122.48|1125.99|1121.99|32
1621327460000|2021-05-18 08:44:20|1126.35|1122.35|1125.51|1121.51|1126.35|1122.35|1125.48|1121.48|31
1621327470000|2021-05-18 08:44:30|1125.52|1121.52|1125.8|1121.8|1125.83|1121.83|1125.52|1121.52|29
1621327480000|2021-05-18 08:44:40|1125.79|1121.79|1125.38|1121.38|1125.82|1121.82|1125.17|1121.17|31
1621327490000|2021-05-18 08:44:50|1125.44|1121.44|1124.87|1120.87|1125.45|1121.45|1124.82|1120.82|28
1621327500000|2021-05-18 08:45:00|1124.86|1120.86|1124.7|1120.7|1124.86|1120.86|1124.36|1120.36|35
1621327510000|2021-05-18 08:45:10|1124.73|1120.73|1124.06|1120.06|1125|1121|1124|1120|30
1621327520000|2021-05-18 08:45:20|1124.04|1120.04|1122.94|1118.94|1124.04|1120.04|1122.93|1118.93|28
1621327530000|2021-05-18 08:45:30|1122.77|1118.77|1122.59|1118.59|1122.91|1118.91|1122.59|1118.59|26
1621327540000|2021-05-18 08:45:40|1122.53|1118.53|1120.6|1116.6|1122.53|1118.53|1120.59|1116.59|35
1621327550000|2021-05-18 08:45:50|1120.63|1116.63|1120.6|1116.6|1120.67|1116.67|1120.48|1116.48|28
1621327560000|2021-05-18 08:46:00|1120.59|1116.59|1120.55|1116.55|1120.77|1116.77|1120.55|1116.55|26
1621327570000|2021-05-18 08:46:10|1120.48|1116.48|1120.5|1116.5|1120.56|1116.56|1120.34|1116.34|30
1621327580000|2021-05-18 08:46:20|1120.49|1116.49|1120.37|1116.37|1120.49|1116.49|1120.22|1116.22|27
1621327590000|2021-05-18 08:46:30|1120.28|1116.28|1120.29|1116.29|1120.35|1116.35|1120.18|1116.18|24
1621327600000|2021-05-18 08:46:40|1120.28|1116.28|1119.99|1115.99|1120.32|1116.32|1119.98|1115.98|26
1621327610000|2021-05-18 08:46:50|1119.96|1115.96|1120.27|1116.27|1120.31|1116.31|1119.96|1115.96|28
1621327620000|2021-05-18 08:47:00|1120.26|1116.26|1120.1|1116.1|1120.3|1116.3|1120.09|1116.09|32
1621327630000|2021-05-18 08:47:10|1120.07|1116.07|1119.72|1115.72|1120.16|1116.16|1119.72|1115.72|25
1621327640000|2021-05-18 08:47:20|1119.73|1115.73|1119.75|1115.75|1119.81|1115.81|1119.73|1115.73|12
1621327650000|2021-05-18 08:47:30|1119.74|1115.74|1119.75|1115.75|1119.76|1115.76|1119.69|1115.69|6
1621327660000|2021-05-18 08:47:40|1119.7|1115.7|1119.44|1115.44|1119.72|1115.72|1119.37|1115.37|17
1621327670000|2021-05-18 08:47:50|1119.39|1115.39|1119.36|1115.36|1119.55|1115.55|1119.36|1115.36|25
1621327680000|2021-05-18 08:48:00|1119.43|1115.43|1120.54|1116.54|1120.82|1116.82|1119.37|1115.37|34
1621327690000|2021-05-18 08:48:10|1120.21|1116.21|1121.37|1117.37|1121.38|1117.38|1120.21|1116.21|30
1621327700000|2021-05-18 08:48:20|1121.39|1117.39|1122.04|1118.04|1122.33|1118.33|1121.39|1117.39|21
1621327710000|2021-05-18 08:48:30|1122.02|1118.02|1122.96|1118.96|1122.96|1118.96|1122.02|1118.02|23
1621327720000|2021-05-18 08:48:40|1122.98|1118.98|1122.43|1118.43|1123.12|1119.12|1122.43|1118.43|33
1621327730000|2021-05-18 08:48:50|1122.33|1118.33|1121.57|1117.57|1122.33|1118.33|1121.09|1117.09|38
1621327740000|2021-05-18 08:49:00|1121.71|1117.71|1120.98|1116.98|1121.72|1117.72|1120.98|1116.98|29
1621327750000|2021-05-18 08:49:10|1120.93|1116.93|1121.41|1117.41|1121.58|1117.58|1120.81|1116.81|33
1621327760000|2021-05-18 08:49:20|1121.4|1117.4|1121.35|1117.35|1121.59|1117.59|1121.29|1117.29|30
1621327770000|2021-05-18 08:49:30|1121.41|1117.41|1121.26|1117.26|1121.63|1117.63|1121|1117|29
1621327780000|2021-05-18 08:49:40|1121.34|1117.34|1121.62|1117.62|1121.62|1117.62|1121.28|1117.28|29
1621327790000|2021-05-18 08:49:50|1121.65|1117.65|1122.55|1118.55|1122.58|1118.58|1121.65|1117.65|26
1621327800000|2021-05-18 08:50:00|1122.56|1118.56|1122.96|1118.96|1122.96|1118.96|1122.47|1118.47|23
1621327810000|2021-05-18 08:50:10|1123.03|1119.03|1124.58|1120.58|1124.58|1120.58|1123.03|1119.03|34
1621327820000|2021-05-18 08:50:20|1124.53|1120.53|1124.45|1120.45|1125.44|1121.44|1124.37|1120.37|32
1621327830000|2021-05-18 08:50:30|1124.55|1120.55|1124.59|1120.59|1124.7|1120.7|1124.44|1120.44|24
1621327840000|2021-05-18 08:50:40|1124.54|1120.54|1124.15|1120.15|1124.54|1120.54|1123.51|1119.51|36
1621327850000|2021-05-18 08:50:50|1124.14|1120.14|1123.23|1119.23|1124.18|1120.18|1123.23|1119.23|36
1621327860000|2021-05-18 08:51:00|1123.26|1119.26|1122.42|1118.42|1123.26|1119.26|1122.26|1118.26|35
1621327870000|2021-05-18 08:51:10|1122.46|1118.46|1123.25|1119.25|1123.3|1119.3|1122.42|1118.42|28
1621327880000|2021-05-18 08:51:20|1123.2|1119.2|1123.33|1119.33|1123.39|1119.39|1122.71|1118.71|38
1621327890000|2021-05-18 08:51:30|1123.51|1119.51|1123.4|1119.4|1123.56|1119.56|1123.26|1119.26|29
1621327900000|2021-05-18 08:51:40|1123.28|1119.28|1123.74|1119.74|1123.74|1119.74|1123.28|1119.28|25
1621327910000|2021-05-18 08:51:50|1123.62|1119.62|1123.59|1119.59|1124.51|1120.51|1123.47|1119.47|30
1621327920000|2021-05-18 08:52:00|1123.6|1119.6|1123.6|1119.6|1123.9|1119.9|1123.17|1119.17|33
1621327930000|2021-05-18 08:52:10|1123.61|1119.61|1123.89|1119.89|1123.92|1119.92|1123.35|1119.35|35
1621327940000|2021-05-18 08:52:20|1123.82|1119.82|1124.56|1120.56|1124.56|1120.56|1123.74|1119.74|32
1621327950000|2021-05-18 08:52:30|1124.55|1120.55|1124.46|1120.46|1124.86|1120.86|1124.3|1120.3|35
1621327960000|2021-05-18 08:52:40|1124.48|1120.48|1124.83|1120.83|1124.85|1120.85|1124.46|1120.46|27
1621327970000|2021-05-18 08:52:50|1124.89|1120.89|1125.13|1121.13|1125.14|1121.14|1124.87|1120.87|27
1621327980000|2021-05-18 08:53:00|1125.14|1121.14|1125.09|1121.09|1125.14|1121.14|1124.73|1120.73|28
1621327990000|2021-05-18 08:53:10|1125.08|1121.08|1124.43|1120.43|1125.13|1121.13|1124.39|1120.39|25
1621328000000|2021-05-18 08:53:20|1124.48|1120.48|1125.13|1121.13|1125.18|1121.18|1124.46|1120.46|29
1621328010000|2021-05-18 08:53:30|1125.14|1121.14|1125.11|1121.11|1125.15|1121.15|1125.03|1121.03|30
1621328020000|2021-05-18 08:53:40|1125.12|1121.12|1124.59|1120.59|1125.12|1121.12|1124.59|1120.59|22
1621328030000|2021-05-18 08:53:50|1124.58|1120.58|1124.6|1120.6|1124.62|1120.62|1124.37|1120.37|20
1621328040000|2021-05-18 08:54:00|1124.62|1120.62|1124.65|1120.65|1124.66|1120.66|1124.42|1120.42|28
1621328050000|2021-05-18 08:54:10|1124.82|1120.82|1125.77|1121.77|1125.77|1121.77|1124.82|1120.82|30
1621328060000|2021-05-18 08:54:20|1125.78|1121.78|1125.95|1121.95|1125.98|1121.98|1125.78|1121.78|25
1621328070000|2021-05-18 08:54:30|1125.96|1121.96|1126.53|1122.53|1126.53|1122.53|1125.93|1121.93|17
1621328080000|2021-05-18 08:54:40|1126.52|1122.52|1126.66|1122.66|1127.06|1123.06|1126.52|1122.52|38
1621328090000|2021-05-18 08:54:50|1126.72|1122.72|1126.83|1122.83|1127|1123|1126.62|1122.62|27
1621328100000|2021-05-18 08:55:00|1126.82|1122.82|1129.52|1125.52|1129.54|1125.54|1126.82|1122.82|32
1621328110000|2021-05-18 08:55:10|1129.53|1125.53|1129.82|1125.82|1129.87|1125.87|1128.85|1124.85|29
1621328120000|2021-05-18 08:55:20|1129.83|1125.83|1130.98|1126.98|1131.2|1127.2|1129.83|1125.83|16
1621328130000|2021-05-18 08:55:30|1131.03|1127.03|1131.29|1127.29|1131.29|1127.29|1130.11|1126.11|26
1621328140000|2021-05-18 08:55:40|1131.27|1127.27|1131.42|1127.42|1131.48|1127.48|1131.27|1127.27|28
1621328150000|2021-05-18 08:55:50|1131.34|1127.34|1131.25|1127.25|1131.36|1127.36|1131.19|1127.19|34
1621328160000|2021-05-18 08:56:00|1131.26|1127.26|1130.63|1126.63|1131.27|1127.27|1130.59|1126.59|32
1621328170000|2021-05-18 08:56:10|1130.56|1126.56|1130.56|1126.56|1130.71|1126.71|1130.26|1126.26|31
1621328180000|2021-05-18 08:56:20|1130.44|1126.44|1130.79|1126.79|1130.82|1126.82|1130.43|1126.43|28
1621328190000|2021-05-18 08:56:30|1130.74|1126.74|1130.97|1126.97|1130.97|1126.97|1130.74|1126.74|17
1621328200000|2021-05-18 08:56:40|1130.88|1126.88|1130.95|1126.95|1130.97|1126.97|1130.76|1126.76|14
1621328210000|2021-05-18 08:56:50|1130.94|1126.94|1131.34|1127.34|1131.34|1127.34|1130.93|1126.93|7
1621328220000|2021-05-18 08:57:00|1131.33|1127.33|1131.09|1127.09|1131.38|1127.38|1131.09|1127.09|18
1621328230000|2021-05-18 08:57:10|1131.11|1127.11|1131.19|1127.19|1131.21|1127.21|1131.09|1127.09|21
1621328240000|2021-05-18 08:57:20|1131.24|1127.24|1131.63|1127.63|1131.63|1127.63|1131.19|1127.19|23
1621328250000|2021-05-18 08:57:30|1131.64|1127.64|1131.64|1127.64|1131.64|1127.64|1131.56|1127.56|12
1621328260000|2021-05-18 08:57:40|1131.65|1127.65|1131.62|1127.62|1131.69|1127.69|1131.62|1127.62|21
1621328270000|2021-05-18 08:57:50|1131.6|1127.6|1131.82|1127.82|1131.82|1127.82|1131.55|1127.55|20
1621328280000|2021-05-18 08:58:00|1131.85|1127.85|1131.61|1127.61|1131.85|1127.85|1131.61|1127.61|24
1621328290000|2021-05-18 08:58:10|1131.67|1127.67|1131.62|1127.62|1131.68|1127.68|1131.62|1127.62|7
1621328300000|2021-05-18 08:58:20|1131.63|1127.63|1131.67|1127.67|1131.67|1127.67|1131.61|1127.61|10
1621328310000|2021-05-18 08:58:30|1131.7|1127.7|1131.63|1127.63|1131.7|1127.7|1131.35|1127.35|21
1621328320000|2021-05-18 08:58:40|1131.61|1127.61|1131.64|1127.64|1131.66|1127.66|1131.57|1127.57|19
1621328330000|2021-05-18 08:58:50|1131.57|1127.57|1130.58|1126.58|1131.66|1127.66|1130.58|1126.58|26
1621328340000|2021-05-18 08:59:00|1130.57|1126.57|1129.59|1125.59|1130.58|1126.58|1129.59|1125.59|29
1621328350000|2021-05-18 08:59:10|1129.58|1125.58|1128.32|1124.32|1129.77|1125.77|1128.24|1124.24|29
1621328360000|2021-05-18 08:59:20|1128.3|1124.3|1127.68|1123.68|1128.3|1124.3|1127.67|1123.67|20
1621328370000|2021-05-18 08:59:30|1127.65|1123.65|1125.41|1121.41|1127.67|1123.67|1125.24|1121.24|27
1621328380000|2021-05-18 08:59:40|1125.39|1121.39|1125.44|1121.44|1125.49|1121.49|1125.24|1121.24|27
1621328390000|2021-05-18 08:59:50|1125.52|1121.52|1125.5|1121.5|1125.72|1121.72|1125.5|1121.5|20
1621328400000|2021-05-18 09:00:00|1125.54|1121.54|1127.07|1123.07|1127.1|1123.1|1125.54|1121.54|34
1621328410000|2021-05-18 09:00:10|1126.91|1122.91|1128.22|1124.22|1128.56|1124.56|1126.91|1122.91|36
1621328420000|2021-05-18 09:00:20|1128.13|1124.13|1130.01|1126.01|1130.14|1126.14|1128.13|1124.13|31
1621328430000|2021-05-18 09:00:30|1130.22|1126.22|1130.86|1126.86|1130.86|1126.86|1130.22|1126.22|29
1621328440000|2021-05-18 09:00:40|1130.9|1126.9|1130.69|1126.69|1131.08|1127.08|1130.64|1126.64|30
1621328450000|2021-05-18 09:00:50|1130.58|1126.58|1129.75|1125.75|1130.58|1126.58|1129.75|1125.75|22
1621328460000|2021-05-18 09:01:00|1129.48|1125.48|1128.3|1124.3|1129.51|1125.51|1127.92|1123.92|27
1621328470000|2021-05-18 09:01:10|1128.39|1124.39|1127.27|1123.27|1128.6|1124.6|1127.27|1123.27|25
1621328480000|2021-05-18 09:01:20|1127.13|1123.13|1124.71|1120.71|1127.13|1123.13|1124.71|1120.71|25
1621328490000|2021-05-18 09:01:30|1124.74|1120.74|1123.57|1119.57|1124.74|1120.74|1123.52|1119.52|20
1621328500000|2021-05-18 09:01:40|1123.52|1119.52|1123.27|1119.27|1123.52|1119.52|1123.27|1119.27|30
1621328510000|2021-05-18 09:01:50|1123.24|1119.24|1123.86|1119.86|1123.94|1119.94|1123.18|1119.18|32
1621328520000|2021-05-18 09:02:00|1123.85|1119.85|1123.17|1119.17|1123.85|1119.85|1122.61|1118.61|33
1621328530000|2021-05-18 09:02:10|1123.18|1119.18|1123.32|1119.32|1123.59|1119.59|1122.95|1118.95|22
1621328540000|2021-05-18 09:02:20|1123.3|1119.3|1120.55|1116.55|1123.3|1119.3|1120.55|1116.55|28
1621328550000|2021-05-18 09:02:30|1120.36|1116.36|1120.62|1116.62|1120.97|1116.97|1120.02|1116.02|36
1621328560000|2021-05-18 09:02:40|1120.96|1116.96|1120.72|1116.72|1120.96|1116.96|1120.56|1116.56|32
1621328570000|2021-05-18 09:02:50|1120.69|1116.69|1121.18|1117.18|1121.49|1117.49|1120.63|1116.63|32
1621328580000|2021-05-18 09:03:00|1121.19|1117.19|1120.66|1116.66|1121.19|1117.19|1120.59|1116.59|25
1621328590000|2021-05-18 09:03:10|1120.65|1116.65|1120.21|1116.21|1120.65|1116.65|1120.18|1116.18|26
1621328600000|2021-05-18 09:03:20|1120.18|1116.18|1119.2|1115.2|1120.21|1116.21|1119.02|1115.02|26
1621328610000|2021-05-18 09:03:30|1119.19|1115.19|1118.51|1114.51|1119.34|1115.34|1118.51|1114.51|25
1621328620000|2021-05-18 09:03:40|1118.52|1114.52|1118.76|1114.76|1118.96|1114.96|1118.46|1114.46|29
1621328630000|2021-05-18 09:03:50|1118.79|1114.79|1120.33|1116.33|1120.33|1116.33|1118.78|1114.78|33
1621328640000|2021-05-18 09:04:00|1120.29|1116.29|1119.01|1115.01|1120.37|1116.37|1119.01|1115.01|34
1621328650000|2021-05-18 09:04:10|1119.05|1115.05|1119.19|1115.19|1119.73|1115.73|1118.93|1114.93|35
1621328660000|2021-05-18 09:04:20|1119.17|1115.17|1119.08|1115.08|1119.46|1115.46|1118.94|1114.94|26
1621328670000|2021-05-18 09:04:30|1119.09|1115.09|1119.23|1115.23|1119.23|1115.23|1118.94|1114.94|20
1621328680000|2021-05-18 09:04:40|1119.24|1115.24|1120.24|1116.24|1120.24|1116.24|1119.2|1115.2|22
1621328690000|2021-05-18 09:04:50|1120.23|1116.23|1120.16|1116.16|1120.27|1116.27|1120.05|1116.05|21
1621328700000|2021-05-18 09:05:00|1120.13|1116.13|1120.06|1116.06|1120.28|1116.28|1120|1116|28
1621328710000|2021-05-18 09:05:10|1120.07|1116.07|1119.64|1115.64|1120.07|1116.07|1119.55|1115.55|28
1621328720000|2021-05-18 09:05:20|1119.67|1115.67|1119.34|1115.34|1119.67|1115.67|1119.28|1115.28|26
1621328730000|2021-05-18 09:05:30|1119.35|1115.35|1119.57|1115.57|1119.58|1115.58|1119.35|1115.35|28
1621328740000|2021-05-18 09:05:40|1119.55|1115.55|1119.54|1115.54|1119.61|1115.61|1119.48|1115.48|14
1621328750000|2021-05-18 09:05:50|1119.49|1115.49|1119.23|1115.23|1119.57|1115.57|1119.23|1115.23|20
1621328760000|2021-05-18 09:06:00|1119.24|1115.24|1119.46|1115.46|1119.67|1115.67|1119.23|1115.23|25
1621328770000|2021-05-18 09:06:10|1119.96|1115.96|1120|1116|1120.03|1116.03|1119.86|1115.86|17
1621328780000|2021-05-18 09:06:20|1120.05|1116.05|1120.2|1116.2|1120.25|1116.25|1120.01|1116.01|14
1621328790000|2021-05-18 09:06:30|1120.14|1116.14|1120.25|1116.25|1120.31|1116.31|1120.14|1116.14|31
1621328800000|2021-05-18 09:06:40|1120.27|1116.27|1120.18|1116.18|1120.27|1116.27|1120.17|1116.17|19
1621328810000|2021-05-18 09:06:50|1120.21|1116.21|1120.22|1116.22|1120.26|1116.26|1120.21|1116.21|12
1621328820000|2021-05-18 09:07:00|1120.23|1116.23|1120.34|1116.34|1120.34|1116.34|1120.19|1116.19|18
1621328830000|2021-05-18 09:07:10|1120.37|1116.37|1120.81|1116.81|1120.91|1116.91|1120.37|1116.37|17
1621328840000|2021-05-18 09:07:20|1120.74|1116.74|1120.81|1116.81|1120.81|1116.81|1120.45|1116.45|10
1621328850000|2021-05-18 09:07:30|1120.61|1116.61|1121.05|1117.05|1121.07|1117.07|1120.55|1116.55|18
1621328860000|2021-05-18 09:07:40|1121.04|1117.04|1121.04|1117.04|1121.05|1117.05|1120.93|1116.93|13
1621328870000|2021-05-18 09:07:50|1120.98|1116.98|1121.23|1117.23|1121.27|1117.27|1120.93|1116.93|26
1621328880000|2021-05-18 09:08:00|1121.24|1117.24|1121.31|1117.31|1121.31|1117.31|1121.21|1117.21|19
1621328890000|2021-05-18 09:08:10|1121.37|1117.37|1121.38|1117.38|1121.39|1117.39|1121.31|1117.31|18
1621328900000|2021-05-18 09:08:20|1121.4|1117.4|1121.56|1117.56|1121.63|1117.63|1121.32|1117.32|26
1621328910000|2021-05-18 09:08:30|1121.55|1117.55|1122.08|1118.08|1122.1|1118.1|1121.54|1117.54|15
1621328920000|2021-05-18 09:08:40|1122.09|1118.09|1122.17|1118.17|1122.17|1118.17|1122.09|1118.09|11
1621328930000|2021-05-18 09:08:50|1122.11|1118.11|1122.17|1118.17|1122.17|1118.17|1122.11|1118.11|4
1621328940000|2021-05-18 09:09:00|1122.15|1118.15|1122.21|1118.21|1123.06|1119.06|1122.15|1118.15|25
1621328950000|2021-05-18 09:09:10|1122.23|1118.23|1122.18|1118.18|1122.23|1118.23|1122.15|1118.15|13
1621328960000|2021-05-18 09:09:20|1123.08|1119.08|1122.65|1118.65|1123.08|1119.08|1122.62|1118.62|23
1621328970000|2021-05-18 09:09:30|1122.64|1118.64|1122.66|1118.66|1122.68|1118.68|1122.63|1118.63|13
1621328980000|2021-05-18 09:09:40|1122.6|1118.6|1122.74|1118.74|1122.76|1118.76|1122.6|1118.6|26
1621328990000|2021-05-18 09:09:50|1122.78|1118.78|1122.71|1118.71|1122.8|1118.8|1122.66|1118.66|18
1621329000000|2021-05-18 09:10:00|1122.7|1118.7|1123.28|1119.28|1123.3|1119.3|1122.68|1118.68|20
1621329010000|2021-05-18 09:10:10|1123.25|1119.25|1123.27|1119.27|1123.36|1119.36|1123.22|1119.22|23
1621329020000|2021-05-18 09:10:20|1123.31|1119.31|1122.74|1118.74|1123.34|1119.34|1122.7|1118.7|25
1621329030000|2021-05-18 09:10:30|1122.7|1118.7|1122.53|1118.53|1122.75|1118.75|1122.49|1118.49|27
1621329040000|2021-05-18 09:10:40|1122.51|1118.51|1122.07|1118.07|1122.6|1118.6|1122.07|1118.07|20
1621329050000|2021-05-18 09:10:50|1122.13|1118.13|1121.98|1117.98|1122.27|1118.27|1121.95|1117.95|28
1621329060000|2021-05-18 09:11:00|1122|1118|1122|1118|1122.06|1118.06|1121.84|1117.84|22
1621329070000|2021-05-18 09:11:10|1121.9|1117.9|1121.79|1117.79|1121.94|1117.94|1121.78|1117.78|19
1621329080000|2021-05-18 09:11:20|1121.85|1117.85|1122.16|1118.16|1122.17|1118.17|1121.85|1117.85|10
1621329090000|2021-05-18 09:11:30|1122.17|1118.17|1122.31|1118.31|1122.33|1118.33|1122.16|1118.16|23
1621329100000|2021-05-18 09:11:40|1122.32|1118.32|1122.04|1118.04|1122.32|1118.32|1122.01|1118.01|17
1621329110000|2021-05-18 09:11:50|1122|1118|1122.22|1118.22|1122.22|1118.22|1122|1118|24
1621329120000|2021-05-18 09:12:00|1122.24|1118.24|1122.28|1118.28|1122.32|1118.32|1122.17|1118.17|24
1621329130000|2021-05-18 09:12:10|1122.29|1118.29|1122.63|1118.63|1122.69|1118.69|1122.28|1118.28|18
1621329140000|2021-05-18 09:12:20|1122.58|1118.58|1122.72|1118.72|1122.84|1118.84|1122.58|1118.58|16
1621329150000|2021-05-18 09:12:30|1122.83|1118.83|1123.03|1119.03|1123.03|1119.03|1122.72|1118.72|16
1621329160000|2021-05-18 09:12:40|1122.99|1118.99|1122.87|1118.87|1123.11|1119.11|1122.81|1118.81|14
1621329170000|2021-05-18 09:12:50|1123.16|1119.16|1123.36|1119.36|1123.51|1119.51|1123.16|1119.16|20
1621329180000|2021-05-18 09:13:00|1123.37|1119.37|1123.69|1119.69|1123.69|1119.69|1123.36|1119.36|24
1621329190000|2021-05-18 09:13:10|1123.68|1119.68|1123.66|1119.66|1123.69|1119.69|1123.66|1119.66|14
1621329200000|2021-05-18 09:13:20|1123.68|1119.68|1123.72|1119.72|1123.74|1119.74|1123.68|1119.68|8
1621329210000|2021-05-18 09:13:30|1123.73|1119.73|1124.05|1120.05|1124.21|1120.21|1123.7|1119.7|7
1621329220000|2021-05-18 09:13:40|1124.04|1120.04|1123.46|1119.46|1124.04|1120.04|1123.42|1119.42|22
1621329230000|2021-05-18 09:13:50|1123.49|1119.49|1122.35|1118.35|1123.58|1119.58|1122.35|1118.35|33
1621329240000|2021-05-18 09:14:00|1122.19|1118.19|1122.25|1118.25|1122.45|1118.45|1121.83|1117.83|30
1621329250000|2021-05-18 09:14:10|1122.27|1118.27|1122.73|1118.73|1122.73|1118.73|1122.23|1118.23|22
1621329260000|2021-05-18 09:14:20|1122.74|1118.74|1121.49|1117.49|1122.74|1118.74|1121.45|1117.45|29
1621329270000|2021-05-18 09:14:30|1121.51|1117.51|1121.29|1117.29|1121.7|1117.7|1121.25|1117.25|34
1621329280000|2021-05-18 09:14:40|1120.96|1116.96|1120.19|1116.19|1120.96|1116.96|1120.19|1116.19|29
1621329290000|2021-05-18 09:14:50|1120.08|1116.08|1119.78|1115.78|1120.13|1116.13|1119.63|1115.63|29
1621329300000|2021-05-18 09:15:00|1119.82|1115.82|1120.58|1116.58|1120.78|1116.78|1119.77|1115.77|32
1621329310000|2021-05-18 09:15:10|1120.57|1116.57|1119.64|1115.64|1120.57|1116.57|1119.64|1115.64|31
1621329320000|2021-05-18 09:15:20|1119.61|1115.61|1119.34|1115.34|1119.62|1115.62|1119.15|1115.15|30
1621329330000|2021-05-18 09:15:30|1119.55|1115.55|1120.01|1116.01|1120.01|1116.01|1119.43|1115.43|30
1621329340000|2021-05-18 09:15:40|1120.03|1116.03|1120.38|1116.38|1120.52|1116.52|1120|1116|39
1621329350000|2021-05-18 09:15:50|1120.21|1116.21|1119.78|1115.78|1120.21|1116.21|1119.78|1115.78|29
1621329360000|2021-05-18 09:16:00|1119.84|1115.84|1120.6|1116.6|1120.64|1116.64|1119.84|1115.84|29
1621329370000|2021-05-18 09:16:10|1120.59|1116.59|1118.93|1114.93|1120.7|1116.7|1118.93|1114.93|29
1621329380000|2021-05-18 09:16:20|1118.68|1114.68|1117.29|1113.29|1118.78|1114.78|1117.28|1113.28|37
1621329390000|2021-05-18 09:16:30|1117.28|1113.28|1116.89|1112.89|1117.36|1113.36|1116.89|1112.89|30
1621329400000|2021-05-18 09:16:40|1116.93|1112.93|1116.58|1112.58|1116.93|1112.93|1116.37|1112.37|28
1621329410000|2021-05-18 09:16:50|1116.57|1112.57|1116.88|1112.88|1116.88|1112.88|1116.43|1112.43|30
1621329420000|2021-05-18 09:17:00|1116.65|1112.65|1116.89|1112.89|1116.89|1112.89|1116.52|1112.52|26
1621329430000|2021-05-18 09:17:10|1116.91|1112.91|1117.67|1113.67|1117.67|1113.67|1116.91|1112.91|33
1621329440000|2021-05-18 09:17:20|1117.65|1113.65|1116.87|1112.87|1117.68|1113.68|1116.8|1112.8|32
1621329450000|2021-05-18 09:17:30|1116.88|1112.88|1116.77|1112.77|1116.93|1112.93|1116.77|1112.77|20
1621329460000|2021-05-18 09:17:40|1116.68|1112.68|1115.71|1111.71|1116.98|1112.98|1115.71|1111.71|28
1621329470000|2021-05-18 09:17:50|1115.63|1111.63|1115.78|1111.78|1115.81|1111.81|1115.18|1111.18|38
1621329480000|2021-05-18 09:18:00|1115.81|1111.81|1116.32|1112.32|1116.32|1112.32|1115.81|1111.81|28
1621329490000|2021-05-18 09:18:10|1116.31|1112.31|1116.24|1112.24|1116.36|1112.36|1116.19|1112.19|29
1621329500000|2021-05-18 09:18:20|1116.27|1112.27|1114.54|1110.54|1116.4|1112.4|1114.54|1110.54|34
1621329510000|2021-05-18 09:18:30|1114.46|1110.46|1114.01|1110.01|1114.46|1110.46|1113.83|1109.83|36
1621329520000|2021-05-18 09:18:40|1113.94|1109.94|1113.97|1109.97|1114.07|1110.07|1113.81|1109.81|33
1621329530000|2021-05-18 09:18:50|1113.93|1109.93|1115.23|1111.23|1115.23|1111.23|1113.83|1109.83|36
1621329540000|2021-05-18 09:19:00|1115.18|1111.18|1115.93|1111.93|1116.04|1112.04|1115.18|1111.18|31
1621329550000|2021-05-18 09:19:10|1115.98|1111.98|1115.92|1111.92|1116.01|1112.01|1115.82|1111.82|28
1621329560000|2021-05-18 09:19:20|1115.91|1111.91|1115.7|1111.7|1115.91|1111.91|1115.45|1111.45|25
1621329570000|2021-05-18 09:19:30|1115.69|1111.69|1115.55|1111.55|1115.69|1111.69|1115.49|1111.49|19
1621329580000|2021-05-18 09:19:40|1115.49|1111.49|1115.65|1111.65|1115.67|1111.67|1115.4|1111.4|31
1621329590000|2021-05-18 09:19:50|1115.64|1111.64|1115.52|1111.52|1115.64|1111.64|1115.38|1111.38|28
1621329600000|2021-05-18 09:20:00|1115.5|1111.5|1115.74|1111.74|1115.81|1111.81|1115.49|1111.49|32
1621329610000|2021-05-18 09:20:10|1115.73|1111.73|1116.03|1112.03|1116.05|1112.05|1115.64|1111.64|26
1621329620000|2021-05-18 09:20:20|1116.22|1112.22|1116.41|1112.41|1116.41|1112.41|1116.17|1112.17|26
1621329630000|2021-05-18 09:20:30|1116.39|1112.39|1116.44|1112.44|1116.48|1112.48|1116.39|1112.39|25
1621329640000|2021-05-18 09:20:40|1116.4|1112.4|1116.08|1112.08|1116.41|1112.41|1116.03|1112.03|27
1621329650000|2021-05-18 09:20:50|1116.11|1112.11|1116.18|1112.18|1116.18|1112.18|1116.09|1112.09|8
1621329660000|2021-05-18 09:21:00|1116.34|1112.34|1117.03|1113.03|1117.2|1113.2|1116.26|1112.26|31
1621329670000|2021-05-18 09:21:10|1117.31|1113.31|1116.68|1112.68|1117.48|1113.48|1116.51|1112.51|30
1621329680000|2021-05-18 09:21:20|1116.54|1112.54|1116.36|1112.36|1116.57|1112.57|1116.35|1112.35|20
1621329690000|2021-05-18 09:21:30|1116.38|1112.38|1116.53|1112.53|1116.53|1112.53|1116.35|1112.35|22
1621329700000|2021-05-18 09:21:40|1116.52|1112.52|1116.54|1112.54|1116.57|1112.57|1116.48|1112.48|20
1621329710000|2021-05-18 09:21:50|1116.71|1112.71|1116.98|1112.98|1117.1|1113.1|1116.71|1112.71|33
1621329720000|2021-05-18 09:22:00|1116.97|1112.97|1116.63|1112.63|1116.97|1112.97|1116.53|1112.53|31
1621329730000|2021-05-18 09:22:10|1116.64|1112.64|1117.08|1113.08|1117.17|1113.17|1116.63|1112.63|24
1621329740000|2021-05-18 09:22:20|1117.18|1113.18|1116.69|1112.69|1117.18|1113.18|1116.67|1112.67|25
1621329750000|2021-05-18 09:22:30|1116.74|1112.74|1117.26|1113.26|1117.26|1113.26|1116.65|1112.65|30
1621329760000|2021-05-18 09:22:40|1117.25|1113.25|1117.14|1113.14|1117.26|1113.26|1117.08|1113.08|28
1621329770000|2021-05-18 09:22:50|1117.19|1113.19|1117.23|1113.23|1117.57|1113.57|1117.16|1113.16|28
1621329780000|2021-05-18 09:23:00|1117.12|1113.12|1117.25|1113.25|1117.25|1113.25|1117.11|1113.11|21
1621329790000|2021-05-18 09:23:10|1117.35|1113.35|1117.61|1113.61|1117.61|1113.61|1117.35|1113.35|14
1621329800000|2021-05-18 09:23:20|1117.54|1113.54|1117.78|1113.78|1117.81|1113.81|1117.54|1113.54|19
1621329810000|2021-05-18 09:23:30|1117.58|1113.58|1118.29|1114.29|1118.37|1114.37|1117.44|1113.44|31
1621329820000|2021-05-18 09:23:40|1118.38|1114.38|1118.45|1114.45|1118.72|1114.72|1118.31|1114.31|28
1621329830000|2021-05-18 09:23:50|1118.51|1114.51|1118.55|1114.55|1118.64|1114.64|1118.5|1114.5|20
1621329840000|2021-05-18 09:24:00|1118.54|1114.54|1119.21|1115.21|1119.22|1115.22|1118.53|1114.53|21
1621329850000|2021-05-18 09:24:10|1119.14|1115.14|1119.23|1115.23|1119.25|1115.25|1119.01|1115.01|27
1621329860000|2021-05-18 09:24:20|1119.25|1115.25|1120.14|1116.14|1120.3|1116.3|1119.21|1115.21|32
1621329870000|2021-05-18 09:24:30|1120.35|1116.35|1119.13|1115.13|1120.35|1116.35|1118.98|1114.98|31
1621329880000|2021-05-18 09:24:40|1119.12|1115.12|1120.16|1116.16|1120.19|1116.19|1119.08|1115.08|26
1621329890000|2021-05-18 09:24:50|1120.12|1116.12|1118.95|1114.95|1120.18|1116.18|1118.77|1114.77|33
1621329900000|2021-05-18 09:25:00|1118.8|1114.8|1118.77|1114.77|1118.83|1114.83|1118.52|1114.52|28
1621329910000|2021-05-18 09:25:10|1118.66|1114.66|1118.85|1114.85|1118.85|1114.85|1118.61|1114.61|28
1621329920000|2021-05-18 09:25:20|1118.87|1114.87|1118.13|1114.13|1119.05|1115.05|1117.66|1113.66|27
1621329930000|2021-05-18 09:25:30|1118.12|1114.12|1119.41|1115.41|1119.51|1115.51|1118.12|1114.12|30
1621329940000|2021-05-18 09:25:40|1119.44|1115.44|1121.12|1117.12|1121.17|1117.17|1119.41|1115.41|31
1621329950000|2021-05-18 09:25:50|1121.42|1117.42|1121.33|1117.33|1121.51|1117.51|1121.28|1117.28|34
1621329960000|2021-05-18 09:26:00|1121.34|1117.34|1123.22|1119.22|1123.24|1119.24|1121.34|1117.34|35
1621329970000|2021-05-18 09:26:10|1123.01|1119.01|1123.06|1119.06|1123.21|1119.21|1122.6|1118.6|31
1621329980000|2021-05-18 09:26:20|1122.98|1118.98|1123|1119|1123.01|1119.01|1122.71|1118.71|33
1621329990000|2021-05-18 09:26:30|1122.95|1118.95|1122.96|1118.96|1122.96|1118.96|1122.73|1118.73|26
1621330000000|2021-05-18 09:26:40|1122.97|1118.97|1123.05|1119.05|1123.2|1119.2|1122.95|1118.95|28
1621330010000|2021-05-18 09:26:50|1123.04|1119.04|1122.42|1118.42|1123.06|1119.06|1122.24|1118.24|25
1621330020000|2021-05-18 09:27:00|1122.41|1118.41|1122.71|1118.71|1122.72|1118.72|1122.41|1118.41|28
1621330030000|2021-05-18 09:27:10|1122.72|1118.72|1120.15|1116.15|1122.72|1118.72|1120.11|1116.11|33
1621330040000|2021-05-18 09:27:20|1120.19|1116.19|1119.81|1115.81|1121.27|1117.27|1119.62|1115.62|39
1621330050000|2021-05-18 09:27:30|1119.85|1115.85|1119.3|1115.3|1120.66|1116.66|1119.25|1115.25|32
1621330060000|2021-05-18 09:27:40|1119.35|1115.35|1119.77|1115.77|1120.52|1116.52|1119.35|1115.35|30
1621330070000|2021-05-18 09:27:50|1119.76|1115.76|1120.4|1116.4|1120.45|1116.45|1119.76|1115.76|33
1621330080000|2021-05-18 09:28:00|1120.41|1116.41|1121.79|1117.79|1121.9|1117.9|1120.38|1116.38|30
1621330090000|2021-05-18 09:28:10|1121.89|1117.89|1121.38|1117.38|1122.23|1118.23|1121.11|1117.11|31
1621330100000|2021-05-18 09:28:20|1121.39|1117.39|1119.97|1115.97|1121.39|1117.39|1119.61|1115.61|33
1621330110000|2021-05-18 09:28:30|1119.96|1115.96|1119.78|1115.78|1119.96|1115.96|1119.16|1115.16|30
1621330120000|2021-05-18 09:28:40|1119.89|1115.89|1119.72|1115.72|1120|1116|1119.61|1115.61|31
1621330130000|2021-05-18 09:28:50|1119.73|1115.73|1119.59|1115.59|1120.15|1116.15|1119.59|1115.59|29
1621330140000|2021-05-18 09:29:00|1119.45|1115.45|1121.09|1117.09|1121.09|1117.09|1119.41|1115.41|30
1621330150000|2021-05-18 09:29:10|1121.1|1117.1|1121.38|1117.38|1121.38|1117.38|1120.64|1116.64|31
1621330160000|2021-05-18 09:29:20|1121.39|1117.39|1120.9|1116.9|1122.04|1118.04|1120.9|1116.9|33
1621330170000|2021-05-18 09:29:30|1120.83|1116.83|1121|1117|1121|1117|1120.59|1116.59|23
1621330180000|2021-05-18 09:29:40|1121.04|1117.04|1119.38|1115.38|1121.17|1117.17|1119.38|1115.38|34
1621330190000|2021-05-18 09:29:50|1119.36|1115.36|1119.55|1115.55|1119.71|1115.71|1119.21|1115.21|29
1621330200000|2021-05-18 09:30:00|1119.69|1115.69|1118.57|1114.57|1119.81|1115.81|1118.56|1114.56|33
1621330210000|2021-05-18 09:30:10|1118.53|1114.53|1117.82|1113.82|1118.6|1114.6|1117.77|1113.77|32
1621330220000|2021-05-18 09:30:20|1117.93|1113.93|1118.02|1114.02|1118.19|1114.19|1117.72|1113.72|28
1621330230000|2021-05-18 09:30:30|1118.08|1114.08|1118.31|1114.31|1118.33|1114.33|1118.03|1114.03|26
1621330240000|2021-05-18 09:30:40|1118.15|1114.15|1118.18|1114.18|1118.73|1114.73|1118.07|1114.07|29
1621330250000|2021-05-18 09:30:50|1118.19|1114.19|1120.58|1116.58|1120.58|1116.58|1118.19|1114.19|36
1621330260000|2021-05-18 09:31:00|1120.5|1116.5|1122.5|1118.5|1122.5|1118.5|1120.5|1116.5|34
1621330270000|2021-05-18 09:31:10|1122.47|1118.47|1122.47|1118.47|1122.6|1118.6|1121.56|1117.56|33
1621330280000|2021-05-18 09:31:20|1122.58|1118.58|1123.86|1119.86|1123.86|1119.86|1122.35|1118.35|33
1621330290000|2021-05-18 09:31:30|1123.87|1119.87|1121.93|1117.93|1124.06|1120.06|1121.73|1117.73|37
1621330300000|2021-05-18 09:31:40|1121.81|1117.81|1123.68|1119.68|1123.81|1119.81|1121.51|1117.51|35
1621330310000|2021-05-18 09:31:50|1123.43|1119.43|1122.31|1118.31|1123.99|1119.99|1122.02|1118.02|39
1621330320000|2021-05-18 09:32:00|1122.39|1118.39|1122.13|1118.13|1122.94|1118.94|1122.04|1118.04|32
1621330330000|2021-05-18 09:32:10|1122.03|1118.03|1120.12|1116.12|1122.03|1118.03|1119.95|1115.95|37
1621330340000|2021-05-18 09:32:20|1120.15|1116.15|1119.55|1115.55|1120.15|1116.15|1119.55|1115.55|23
1621330350000|2021-05-18 09:32:30|1119.61|1115.61|1119.53|1115.53|1119.74|1115.74|1118.9|1114.9|32
1621330360000|2021-05-18 09:32:40|1119.51|1115.51|1121.16|1117.16|1121.35|1117.35|1119.05|1115.05|35
1621330370000|2021-05-18 09:32:50|1121.18|1117.18|1122.95|1118.95|1122.95|1118.95|1121.15|1117.15|32
1621330380000|2021-05-18 09:33:00|1122.89|1118.89|1122.12|1118.12|1122.94|1118.94|1121.96|1117.96|31
1621330390000|2021-05-18 09:33:10|1122.06|1118.06|1121.92|1117.92|1122.06|1118.06|1120.8|1116.8|38
1621330400000|2021-05-18 09:33:20|1121.87|1117.87|1122.2|1118.2|1122.21|1118.21|1120.96|1116.96|32
1621330410000|2021-05-18 09:33:30|1122.14|1118.14|1122.21|1118.21|1122.26|1118.26|1121.97|1117.97|32
1621330420000|2021-05-18 09:33:40|1122.23|1118.23|1124.89|1120.89|1124.9|1120.9|1122.23|1118.23|33
1621330430000|2021-05-18 09:33:50|1124.85|1120.85|1124.73|1120.73|1125.18|1121.18|1124.6|1120.6|23
1621330440000|2021-05-18 09:34:00|1124.56|1120.56|1124.46|1120.46|1125.16|1121.16|1124.35|1120.35|31
1621330450000|2021-05-18 09:34:10|1124.49|1120.49|1125|1121|1125.17|1121.17|1124.36|1120.36|33
1621330460000|2021-05-18 09:34:20|1125.02|1121.02|1124.96|1120.96|1125.06|1121.06|1124.86|1120.86|32
1621330470000|2021-05-18 09:34:30|1124.93|1120.93|1124.64|1120.64|1125.35|1121.35|1124.64|1120.64|34
1621330480000|2021-05-18 09:34:40|1124.71|1120.71|1123.37|1119.37|1124.71|1120.71|1122.77|1118.77|40
1621330490000|2021-05-18 09:34:50|1123.34|1119.34|1123.89|1119.89|1124.12|1120.12|1123.34|1119.34|32
1621330500000|2021-05-18 09:35:00|1123.78|1119.78|1124.01|1120.01|1124.06|1120.06|1123.45|1119.45|30
1621330510000|2021-05-18 09:35:10|1123.97|1119.97|1123.49|1119.49|1124.4|1120.4|1123.39|1119.39|34
1621330520000|2021-05-18 09:35:20|1123.48|1119.48|1123.33|1119.33|1123.62|1119.62|1123.04|1119.04|30
1621330530000|2021-05-18 09:35:30|1123.32|1119.32|1123.67|1119.67|1124.06|1120.06|1123.32|1119.32|33
1621330540000|2021-05-18 09:35:40|1123.6|1119.6|1124.03|1120.03|1124.03|1120.03|1123.58|1119.58|22
1621330550000|2021-05-18 09:35:50|1124.04|1120.04|1123.95|1119.95|1124.08|1120.08|1123.85|1119.85|25
1621330560000|2021-05-18 09:36:00|1123.99|1119.99|1123.81|1119.81|1124.22|1120.22|1123.3|1119.3|29
1621330570000|2021-05-18 09:36:10|1123.78|1119.78|1123.85|1119.85|1123.88|1119.88|1123.74|1119.74|28
1621330580000|2021-05-18 09:36:20|1123.61|1119.61|1123.85|1119.85|1123.94|1119.94|1123.53|1119.53|30
1621330590000|2021-05-18 09:36:30|1123.87|1119.87|1124.26|1120.26|1124.64|1120.64|1123.85|1119.85|32
1621330600000|2021-05-18 09:36:40|1124.27|1120.27|1125.19|1121.19|1125.23|1121.23|1124.27|1120.27|34
1621330610000|2021-05-18 09:36:50|1125.24|1121.24|1125.95|1121.95|1125.96|1121.96|1125.24|1121.24|20
1621330620000|2021-05-18 09:37:00|1126.02|1122.02|1125.72|1121.72|1126.04|1122.04|1125.72|1121.72|22
1621330630000|2021-05-18 09:37:10|1125.63|1121.63|1125.54|1121.54|1125.63|1121.63|1124.76|1120.76|33
1621330640000|2021-05-18 09:37:20|1125.51|1121.51|1126.23|1122.23|1126.24|1122.24|1125.36|1121.36|27
1621330650000|2021-05-18 09:37:30|1126.5|1122.5|1126.47|1122.47|1126.57|1122.57|1126.3|1122.3|26
1621330660000|2021-05-18 09:37:40|1126.48|1122.48|1126.9|1122.9|1126.9|1122.9|1126.32|1122.32|29
1621330670000|2021-05-18 09:37:50|1126.96|1122.96|1128.01|1124.01|1128.07|1124.07|1126.74|1122.74|26
1621330680000|2021-05-18 09:38:00|1128.04|1124.04|1127.08|1123.08|1128.04|1124.04|1126.67|1122.67|29
1621330690000|2021-05-18 09:38:10|1127.19|1123.19|1127.93|1123.93|1127.93|1123.93|1127.06|1123.06|26
1621330700000|2021-05-18 09:38:20|1127.83|1123.83|1129.74|1125.74|1129.79|1125.79|1127.65|1123.65|24
1621330710000|2021-05-18 09:38:30|1129.79|1125.79|1129.98|1125.98|1130.05|1126.05|1129.73|1125.73|24
1621330720000|2021-05-18 09:38:40|1130.54|1126.54|1130.67|1126.67|1130.67|1126.67|1130.34|1126.34|17
1621330730000|2021-05-18 09:38:50|1130.72|1126.72|1130.54|1126.54|1130.78|1126.78|1130.49|1126.49|20
1621330740000|2021-05-18 09:39:00|1130.49|1126.49|1130.99|1126.99|1130.99|1126.99|1130.49|1126.49|26
1621330750000|2021-05-18 09:39:10|1130.9|1126.9|1131.55|1127.55|1131.65|1127.65|1130.9|1126.9|34
1621330760000|2021-05-18 09:39:20|1131.54|1127.54|1131.66|1127.66|1132.26|1128.26|1131.54|1127.54|26
1621330770000|2021-05-18 09:39:30|1131.53|1127.53|1131.31|1127.31|1131.73|1127.73|1131.05|1127.05|34
1621330780000|2021-05-18 09:39:40|1131.32|1127.32|1131.66|1127.66|1131.73|1127.73|1131.07|1127.07|34
1621330790000|2021-05-18 09:39:50|1131.59|1127.59|1131.58|1127.58|1131.73|1127.73|1131.47|1127.47|31
1621330800000|2021-05-18 09:40:00|1131.65|1127.65|1131.58|1127.58|1131.73|1127.73|1131.58|1127.58|21
1621330810000|2021-05-18 09:40:10|1131.62|1127.62|1131.48|1127.48|1131.77|1127.77|1131.23|1127.23|34
1621330820000|2021-05-18 09:40:20|1131.51|1127.51|1131.59|1127.59|1131.66|1127.66|1131.31|1127.31|30
1621330830000|2021-05-18 09:40:30|1131.56|1127.56|1131.08|1127.08|1131.64|1127.64|1131.07|1127.07|31
1621330840000|2021-05-18 09:40:40|1131.11|1127.11|1131.71|1127.71|1131.71|1127.71|1131.09|1127.09|32
1621330850000|2021-05-18 09:40:50|1131.67|1127.67|1131.83|1127.83|1131.85|1127.85|1131.57|1127.57|30
1621330860000|2021-05-18 09:41:00|1131.86|1127.86|1131.16|1127.16|1131.87|1127.87|1131.15|1127.15|29
1621330870000|2021-05-18 09:41:10|1131.15|1127.15|1130.78|1126.78|1131.24|1127.24|1130.33|1126.33|30
1621330880000|2021-05-18 09:41:20|1130.77|1126.77|1130.43|1126.43|1130.9|1126.9|1130.34|1126.34|35
1621330890000|2021-05-18 09:41:30|1130.44|1126.44|1130.36|1126.36|1130.55|1126.55|1130.04|1126.04|32
1621330900000|2021-05-18 09:41:40|1130.35|1126.35|1130.54|1126.54|1130.67|1126.67|1130.35|1126.35|31
1621330910000|2021-05-18 09:41:50|1130.53|1126.53|1130.7|1126.7|1130.7|1126.7|1130.35|1126.35|27
1621330920000|2021-05-18 09:42:00|1130.83|1126.83|1130.91|1126.91|1131.04|1127.04|1130.74|1126.74|29
1621330930000|2021-05-18 09:42:10|1130.9|1126.9|1129.83|1125.83|1130.9|1126.9|1129.83|1125.83|31
1621330940000|2021-05-18 09:42:20|1129.84|1125.84|1129.46|1125.46|1129.91|1125.91|1129.32|1125.32|30
1621330950000|2021-05-18 09:42:30|1129.47|1125.47|1128.75|1124.75|1129.74|1125.74|1128.63|1124.63|34
1621330960000|2021-05-18 09:42:40|1128.74|1124.74|1128.86|1124.86|1128.93|1124.93|1128.71|1124.71|28
1621330970000|2021-05-18 09:42:50|1128.81|1124.81|1128.29|1124.29|1128.89|1124.89|1128.27|1124.27|36
1621330980000|2021-05-18 09:43:00|1128.32|1124.32|1127.42|1123.42|1128.52|1124.52|1127.42|1123.42|33
1621330990000|2021-05-18 09:43:10|1127.41|1123.41|1126.9|1122.9|1127.61|1123.61|1126.9|1122.9|31
1621331000000|2021-05-18 09:43:20|1126.65|1122.65|1126.23|1122.23|1126.65|1122.65|1126.18|1122.18|31
1621331010000|2021-05-18 09:43:30|1126.2|1122.2|1125.35|1121.35|1126.2|1122.2|1125.34|1121.34|24
1621331020000|2021-05-18 09:43:40|1125.16|1121.16|1125.16|1121.16|1125.22|1121.22|1125.11|1121.11|17
1621331030000|2021-05-18 09:43:50|1125.15|1121.15|1125.92|1121.92|1126.08|1122.08|1125.15|1121.15|32
1621331040000|2021-05-18 09:44:00|1125.9|1121.9|1125.52|1121.52|1125.94|1121.94|1125.48|1121.48|26
1621331050000|2021-05-18 09:44:10|1125.46|1121.46|1125.04|1121.04|1125.79|1121.79|1125.04|1121.04|31
1621331060000|2021-05-18 09:44:20|1124.74|1120.74|1125.61|1121.61|1125.61|1121.61|1124.73|1120.73|24
1621331070000|2021-05-18 09:44:30|1125.66|1121.66|1125.61|1121.61|1125.98|1121.98|1125.61|1121.61|24
1621331080000|2021-05-18 09:44:40|1125.66|1121.66|1126.72|1122.72|1127.17|1123.17|1125.66|1121.66|35
1621331090000|2021-05-18 09:44:50|1126.71|1122.71|1126.5|1122.5|1127.06|1123.06|1126.39|1122.39|29
1621331100000|2021-05-18 09:45:00|1126.47|1122.47|1126.95|1122.95|1127.03|1123.03|1126.45|1122.45|29
1621331110000|2021-05-18 09:45:10|1127.07|1123.07|1127|1123|1127.2|1123.2|1126.76|1122.76|34
1621331120000|2021-05-18 09:45:20|1127.02|1123.02|1125.95|1121.95|1127.02|1123.02|1125.95|1121.95|35
1621331130000|2021-05-18 09:45:30|1125.94|1121.94|1126.46|1122.46|1126.61|1122.61|1125.85|1121.85|29
1621331140000|2021-05-18 09:45:40|1126.41|1122.41|1127.02|1123.02|1127.08|1123.08|1126.41|1122.41|28
1621331150000|2021-05-18 09:45:50|1126.96|1122.96|1127.3|1123.3|1127.42|1123.42|1126.91|1122.91|30
1621331160000|2021-05-18 09:46:00|1127.29|1123.29|1128.03|1124.03|1128.03|1124.03|1127.21|1123.21|28
1621331170000|2021-05-18 09:46:10|1128.04|1124.04|1130.56|1126.56|1130.56|1126.56|1127.8|1123.8|39
1621331180000|2021-05-18 09:46:20|1130.76|1126.76|1131.73|1127.73|1132.07|1128.07|1130.76|1126.76|37
1621331190000|2021-05-18 09:46:30|1131.74|1127.74|1131.11|1127.11|1131.74|1127.74|1131.08|1127.08|30
1621331200000|2021-05-18 09:46:40|1131.18|1127.18|1129.68|1125.68|1131.26|1127.26|1129.56|1125.56|35
1621331210000|2021-05-18 09:46:50|1129.55|1125.55|1129.49|1125.49|1129.61|1125.61|1129|1125|32
1621331220000|2021-05-18 09:47:00|1129.55|1125.55|1130.37|1126.37|1130.54|1126.54|1129.55|1125.55|36
1621331230000|2021-05-18 09:47:10|1130.46|1126.46|1129.64|1125.64|1130.51|1126.51|1129.64|1125.64|32
1621331240000|2021-05-18 09:47:20|1129.25|1125.25|1129.3|1125.3|1129.69|1125.69|1128.95|1124.95|37
1621331250000|2021-05-18 09:47:30|1129.26|1125.26|1130.11|1126.11|1130.61|1126.61|1129.18|1125.18|34
1621331260000|2021-05-18 09:47:40|1130.14|1126.14|1130.03|1126.03|1130.26|1126.26|1129.21|1125.21|30
1621331270000|2021-05-18 09:47:50|1130.12|1126.12|1129.94|1125.94|1130.37|1126.37|1129.64|1125.64|29
1621331280000|2021-05-18 09:48:00|1129.92|1125.92|1129.6|1125.6|1129.92|1125.92|1129.48|1125.48|24
1621331290000|2021-05-18 09:48:10|1129.57|1125.57|1129.66|1125.66|1129.71|1125.71|1129.51|1125.51|22
1621331300000|2021-05-18 09:48:20|1129.65|1125.65|1128.58|1124.58|1129.74|1125.74|1128.41|1124.41|31
1621331310000|2021-05-18 09:48:30|1128.61|1124.61|1128.53|1124.53|1129.34|1125.34|1128.53|1124.53|33
1621331320000|2021-05-18 09:48:40|1128.54|1124.54|1128.35|1124.35|1128.54|1124.54|1127.42|1123.42|32
1621331330000|2021-05-18 09:48:50|1128.34|1124.34|1128.11|1124.11|1128.35|1124.35|1128.05|1124.05|22
1621331340000|2021-05-18 09:49:00|1128.16|1124.16|1128.69|1124.69|1129.23|1125.23|1128.16|1124.16|27
1621331350000|2021-05-18 09:49:10|1128.66|1124.66|1128.59|1124.59|1128.7|1124.7|1128.36|1124.36|32
1621331360000|2021-05-18 09:49:20|1128.54|1124.54|1128.59|1124.59|1128.59|1124.59|1128.33|1124.33|26
1621331370000|2021-05-18 09:49:30|1128.58|1124.58|1128.04|1124.04|1128.65|1124.65|1128.03|1124.03|25
1621331380000|2021-05-18 09:49:40|1127.99|1123.99|1127.03|1123.03|1128.08|1124.08|1127.03|1123.03|34
1621331390000|2021-05-18 09:49:50|1127.05|1123.05|1127.15|1123.15|1127.18|1123.18|1126.71|1122.71|29
1621331400000|2021-05-18 09:50:00|1127.18|1123.18|1126.87|1122.87|1127.4|1123.4|1126.87|1122.87|27
1621331410000|2021-05-18 09:50:10|1126.86|1122.86|1126.37|1122.37|1126.86|1122.86|1126.32|1122.32|26
1621331420000|2021-05-18 09:50:20|1126.31|1122.31|1125.19|1121.19|1126.31|1122.31|1125.11|1121.11|28
1621331430000|2021-05-18 09:50:30|1125.24|1121.24|1124.13|1120.13|1125.33|1121.33|1124.13|1120.13|32
1621331440000|2021-05-18 09:50:40|1124.1|1120.1|1122.47|1118.47|1124.23|1120.23|1122.44|1118.44|31
1621331450000|2021-05-18 09:50:50|1122.49|1118.49|1122.38|1118.38|1122.87|1118.87|1122.25|1118.25|34
1621331460000|2021-05-18 09:51:00|1122.41|1118.41|1122.62|1118.62|1122.69|1118.69|1122.34|1118.34|26
1621331470000|2021-05-18 09:51:10|1122.55|1118.55|1122.8|1118.8|1123.37|1119.37|1122.55|1118.55|32
1621331480000|2021-05-18 09:51:20|1122.47|1118.47|1122.03|1118.03|1122.52|1118.52|1122.03|1118.03|29
1621331490000|2021-05-18 09:51:30|1122.01|1118.01|1121.92|1117.92|1122.01|1118.01|1121.77|1117.77|27
1621331500000|2021-05-18 09:51:40|1121.95|1117.95|1121.91|1117.91|1122.25|1118.25|1121.91|1117.91|28
1621331510000|2021-05-18 09:51:50|1121.92|1117.92|1121.76|1117.76|1122.24|1118.24|1121.68|1117.68|25
1621331520000|2021-05-18 09:52:00|1121.75|1117.75|1121.7|1117.7|1121.84|1117.84|1121.66|1117.66|27
1621331530000|2021-05-18 09:52:10|1121.81|1117.81|1121.42|1117.42|1121.81|1117.81|1121.38|1117.38|29
1621331540000|2021-05-18 09:52:20|1121.37|1117.37|1120.71|1116.71|1121.37|1117.37|1120.65|1116.65|35
1621331550000|2021-05-18 09:52:30|1120.79|1116.79|1120.36|1116.36|1121.15|1117.15|1120.22|1116.22|33
1621331560000|2021-05-18 09:52:40|1120.52|1116.52|1120.35|1116.35|1120.65|1116.65|1120.17|1116.17|29
1621331570000|2021-05-18 09:52:50|1120.29|1116.29|1120.89|1116.89|1120.99|1116.99|1120.26|1116.26|31
1621331580000|2021-05-18 09:53:00|1120.96|1116.96|1122.11|1118.11|1122.11|1118.11|1120.96|1116.96|30
1621331590000|2021-05-18 09:53:10|1122.22|1118.22|1122.23|1118.23|1122.42|1118.42|1122.21|1118.21|24
1621331600000|2021-05-18 09:53:20|1122.22|1118.22|1122.52|1118.52|1122.52|1118.52|1121.47|1117.47|32
1621331610000|2021-05-18 09:53:30|1122.64|1118.64|1121.91|1117.91|1122.64|1118.64|1121.91|1117.91|25
1621331620000|2021-05-18 09:53:40|1121.98|1117.98|1122.14|1118.14|1122.23|1118.23|1121.96|1117.96|28
1621331630000|2021-05-18 09:53:50|1122.13|1118.13|1123.18|1119.18|1123.38|1119.38|1122.12|1118.12|33
1621331640000|2021-05-18 09:54:00|1123.08|1119.08|1123.64|1119.64|1123.64|1119.64|1122.97|1118.97|32
1621331650000|2021-05-18 09:54:10|1123.6|1119.6|1124.66|1120.66|1124.86|1120.86|1123.53|1119.53|26
1621331660000|2021-05-18 09:54:20|1124.67|1120.67|1124.58|1120.58|1124.86|1120.86|1124.51|1120.51|21
1621331670000|2021-05-18 09:54:30|1124.6|1120.6|1123.98|1119.98|1124.73|1120.73|1123.95|1119.95|33
1621331680000|2021-05-18 09:54:40|1123.95|1119.95|1124.57|1120.57|1124.57|1120.57|1123.86|1119.86|32
1621331690000|2021-05-18 09:54:50|1124.58|1120.58|1124.86|1120.86|1125.16|1121.16|1124.58|1120.58|28
1621331700000|2021-05-18 09:55:00|1125|1121|1125.36|1121.36|1125.36|1121.36|1124.83|1120.83|23
1621331710000|2021-05-18 09:55:10|1125.43|1121.43|1126.08|1122.08|1126.11|1122.11|1125.25|1121.25|30
1621331720000|2021-05-18 09:55:20|1125.96|1121.96|1126.18|1122.18|1126.49|1122.49|1125.84|1121.84|31
1621331730000|2021-05-18 09:55:30|1126.19|1122.19|1126.86|1122.86|1127.04|1123.04|1126.19|1122.19|19
1621331740000|2021-05-18 09:55:40|1126.9|1122.9|1127.05|1123.05|1127.14|1123.14|1126.77|1122.77|21
1621331750000|2021-05-18 09:55:50|1127.04|1123.04|1125.9|1121.9|1127.06|1123.06|1125.9|1121.9|33
1621331760000|2021-05-18 09:56:00|1125.96|1121.96|1126.78|1122.78|1126.8|1122.8|1125.95|1121.95|35
1621331770000|2021-05-18 09:56:10|1126.74|1122.74|1126.51|1122.51|1126.74|1122.74|1126.26|1122.26|25
1621331780000|2021-05-18 09:56:20|1126.52|1122.52|1126.92|1122.92|1126.92|1122.92|1126.44|1122.44|24
1621331790000|2021-05-18 09:56:30|1126.91|1122.91|1127.65|1123.65|1127.65|1123.65|1126.81|1122.81|21
1621331800000|2021-05-18 09:56:40|1127.82|1123.82|1127.83|1123.83|1128.1|1124.1|1127.62|1123.62|28
1621331810000|2021-05-18 09:56:50|1127.85|1123.85|1128.44|1124.44|1128.44|1124.44|1127.8|1123.8|27
1621331820000|2021-05-18 09:57:00|1128.48|1124.48|1128.02|1124.02|1128.58|1124.58|1128.02|1124.02|23
1621331830000|2021-05-18 09:57:10|1128.03|1124.03|1127.48|1123.48|1128.06|1124.06|1127.41|1123.41|29
1621331840000|2021-05-18 09:57:20|1127.49|1123.49|1128.23|1124.23|1128.26|1124.26|1127.49|1123.49|30
1621331850000|2021-05-18 09:57:30|1128.33|1124.33|1129.16|1125.16|1129.17|1125.17|1128.2|1124.2|27
1621331860000|2021-05-18 09:57:40|1129.11|1125.11|1129|1125|1129.16|1125.16|1128.92|1124.92|28
1621331870000|2021-05-18 09:57:50|1129.02|1125.02|1129.09|1125.09|1129.21|1125.21|1129.02|1125.02|23
1621331880000|2021-05-18 09:58:00|1129.17|1125.17|1129.32|1125.32|1129.4|1125.4|1129.09|1125.09|13
1621331890000|2021-05-18 09:58:10|1129.14|1125.14|1129.82|1125.82|1130.38|1126.38|1129.14|1125.14|33
1621331900000|2021-05-18 09:58:20|1129.81|1125.81|1130.92|1126.92|1130.92|1126.92|1129.52|1125.52|24
1621331910000|2021-05-18 09:58:30|1130.93|1126.93|1130.3|1126.3|1130.93|1126.93|1130.07|1126.07|35
1621331920000|2021-05-18 09:58:40|1130.38|1126.38|1131.17|1127.17|1131.27|1127.27|1130.1|1126.1|28
1621331930000|2021-05-18 09:58:50|1131.14|1127.14|1131.24|1127.24|1131.24|1127.24|1131.12|1127.12|20
1621331940000|2021-05-18 09:59:00|1131.35|1127.35|1131.56|1127.56|1131.62|1127.62|1131.23|1127.23|20
1621331950000|2021-05-18 09:59:10|1131.53|1127.53|1130.54|1126.54|1131.53|1127.53|1130.54|1126.54|26
1621331960000|2021-05-18 09:59:20|1130.52|1126.52|1129.88|1125.88|1130.96|1126.96|1129.88|1125.88|31
1621331970000|2021-05-18 09:59:30|1129.92|1125.92|1129.95|1125.95|1130.06|1126.06|1129.81|1125.81|24
1621331980000|2021-05-18 09:59:40|1129.94|1125.94|1130.03|1126.03|1130.07|1126.07|1129.94|1125.94|25
1621331990000|2021-05-18 09:59:50|1129.62|1125.62|1131.18|1127.18|1131.27|1127.27|1129.58|1125.58|35
1621332000000|2021-05-18 10:00:00|1131.2|1127.2|1130.21|1126.21|1131.36|1127.36|1130.18|1126.18|34
1621332010000|2021-05-18 10:00:10|1130.25|1126.25|1130.4|1126.4|1130.56|1126.56|1130.15|1126.15|31
1621332020000|2021-05-18 10:00:20|1130.35|1126.35|1130.48|1126.48|1130.72|1126.72|1129.92|1125.92|30
1621332030000|2021-05-18 10:00:30|1130.47|1126.47|1130.7|1126.7|1130.75|1126.75|1130.47|1126.47|25
1621332040000|2021-05-18 10:00:40|1130.72|1126.72|1131.34|1127.34|1131.51|1127.51|1130.72|1126.72|31
1621332050000|2021-05-18 10:00:50|1131.37|1127.37|1131.5|1127.5|1131.5|1127.5|1131.37|1127.37|19
1621332060000|2021-05-18 10:01:00|1131.49|1127.49|1131.51|1127.51|1131.55|1127.55|1131.35|1127.35|18
1621332070000|2021-05-18 10:01:10|1131.41|1127.41|1132.22|1128.22|1132.42|1128.42|1131.41|1127.41|33
1621332080000|2021-05-18 10:01:20|1132.23|1128.23|1132.53|1128.53|1132.53|1128.53|1131.93|1127.93|25
1621332090000|2021-05-18 10:01:30|1132.52|1128.52|1132.36|1128.36|1132.72|1128.72|1132.32|1128.32|25
1621332100000|2021-05-18 10:01:40|1132.41|1128.41|1132.74|1128.74|1132.77|1128.77|1132.41|1128.41|21
1621332110000|2021-05-18 10:01:50|1132.92|1128.92|1133.01|1129.01|1133.04|1129.04|1132.9|1128.9|24
1621332120000|2021-05-18 10:02:00|1132.99|1128.99|1132.85|1128.85|1133.06|1129.06|1132.58|1128.58|27
1621332130000|2021-05-18 10:02:10|1132.87|1128.87|1133.02|1129.02|1133.02|1129.02|1132.87|1128.87|12
1621332140000|2021-05-18 10:02:20|1133.19|1129.19|1133.62|1129.62|1133.76|1129.76|1133.08|1129.08|28
1621332150000|2021-05-18 10:02:30|1133.5|1129.5|1133.98|1129.98|1134.36|1130.36|1133.17|1129.17|22
1621332160000|2021-05-18 10:02:40|1133.88|1129.88|1133.94|1129.94|1133.96|1129.96|1133.61|1129.61|29
1621332170000|2021-05-18 10:02:50|1133.92|1129.92|1134.04|1130.04|1134.07|1130.07|1133.83|1129.83|15
1621332180000|2021-05-18 10:03:00|1133.94|1129.94|1134.26|1130.26|1134.48|1130.48|1133.62|1129.62|34
1621332190000|2021-05-18 10:03:10|1134.23|1130.23|1134.77|1130.77|1134.87|1130.87|1134.23|1130.23|32
1621332200000|2021-05-18 10:03:20|1134.74|1130.74|1134.62|1130.62|1134.98|1130.98|1134.62|1130.62|27
1621332210000|2021-05-18 10:03:30|1134.68|1130.68|1134.08|1130.08|1135.04|1131.04|1134.04|1130.04|33
1621332220000|2021-05-18 10:03:40|1134.05|1130.05|1134.03|1130.03|1134.35|1130.35|1133.95|1129.95|22
1621332230000|2021-05-18 10:03:50|1133.96|1129.96|1133.92|1129.92|1134.1|1130.1|1133.88|1129.88|29
1621332240000|2021-05-18 10:04:00|1133.89|1129.89|1133.94|1129.94|1134.07|1130.07|1133.86|1129.86|21
1621332250000|2021-05-18 10:04:10|1133.93|1129.93|1133.91|1129.91|1134.02|1130.02|1133.81|1129.81|27
1621332260000|2021-05-18 10:04:20|1133.9|1129.9|1134.32|1130.32|1134.49|1130.49|1133.87|1129.87|31
1621332270000|2021-05-18 10:04:30|1134.35|1130.35|1134.18|1130.18|1134.6|1130.6|1134.02|1130.02|30
1621332280000|2021-05-18 10:04:40|1134.15|1130.15|1134.08|1130.08|1134.18|1130.18|1133.95|1129.95|29
1621332290000|2021-05-18 10:04:50|1134.07|1130.07|1135.6|1131.6|1135.6|1131.6|1133.41|1129.41|30
1621332300000|2021-05-18 10:05:00|1135.56|1131.56|1134.23|1130.23|1135.56|1131.56|1134.14|1130.14|32
1621332310000|2021-05-18 10:05:10|1134.29|1130.29|1135.01|1131.01|1135.22|1131.22|1134.09|1130.09|33
1621332320000|2021-05-18 10:05:20|1135.04|1131.04|1134.02|1130.02|1135.04|1131.04|1134.02|1130.02|31
1621332330000|2021-05-18 10:05:30|1134.04|1130.04|1133.78|1129.78|1134.45|1130.45|1133.76|1129.76|27
1621332340000|2021-05-18 10:05:40|1133.83|1129.83|1134.92|1130.92|1134.97|1130.97|1133.82|1129.82|25
1621332350000|2021-05-18 10:05:50|1134.97|1130.97|1135.07|1131.07|1135.28|1131.28|1134.7|1130.7|33
1621332360000|2021-05-18 10:06:00|1135.26|1131.26|1135.46|1131.46|1135.46|1131.46|1135.11|1131.11|18
1621332370000|2021-05-18 10:06:10|1135.47|1131.47|1135.51|1131.51|1135.59|1131.59|1135.29|1131.29|16
1621332380000|2021-05-18 10:06:20|1135.5|1131.5|1135.03|1131.03|1135.63|1131.63|1134.97|1130.97|23
1621332390000|2021-05-18 10:06:30|1135.13|1131.13|1134|1130|1135.13|1131.13|1134|1130|34
1621332400000|2021-05-18 10:06:40|1133.98|1129.98|1133.93|1129.93|1134.31|1130.31|1133.9|1129.9|33
1621332410000|2021-05-18 10:06:50|1133.96|1129.96|1134.28|1130.28|1134.4|1130.4|1133.96|1129.96|31
1621332420000|2021-05-18 10:07:00|1134.3|1130.3|1136.12|1132.12|1136.12|1132.12|1134.3|1130.3|36
1621332430000|2021-05-18 10:07:10|1136.13|1132.13|1135.88|1131.88|1136.37|1132.37|1135.88|1131.88|36
1621332440000|2021-05-18 10:07:20|1135.89|1131.89|1135.05|1131.05|1136|1132|1135.02|1131.02|29
1621332450000|2021-05-18 10:07:30|1135.04|1131.04|1134.84|1130.84|1135.08|1131.08|1134.8|1130.8|19
1621332460000|2021-05-18 10:07:40|1134.71|1130.71|1134.23|1130.23|1134.74|1130.74|1134.06|1130.06|34
1621332470000|2021-05-18 10:07:50|1134.25|1130.25|1134.21|1130.21|1134.39|1130.39|1134.2|1130.2|18
1621332480000|2021-05-18 10:08:00|1134.2|1130.2|1134.47|1130.47|1134.53|1130.53|1134.11|1130.11|29
1621332490000|2021-05-18 10:08:10|1134.46|1130.46|1134.04|1130.04|1134.46|1130.46|1134.04|1130.04|23
1621332500000|2021-05-18 10:08:20|1134.07|1130.07|1134.03|1130.03|1134.15|1130.15|1133.56|1129.56|29
1621332510000|2021-05-18 10:08:30|1134.04|1130.04|1133.5|1129.5|1134.04|1130.04|1133.5|1129.5|31
1621332520000|2021-05-18 10:08:40|1133.48|1129.48|1133.05|1129.05|1133.52|1129.52|1133.01|1129.01|32
1621332530000|2021-05-18 10:08:50|1133.09|1129.09|1133.06|1129.06|1133.3|1129.3|1132.85|1128.85|29
1621332540000|2021-05-18 10:09:00|1133.05|1129.05|1132.8|1128.8|1133.12|1129.12|1132.78|1128.78|27
1621332550000|2021-05-18 10:09:10|1132.73|1128.73|1132.55|1128.55|1132.77|1128.77|1132.53|1128.53|27
1621332560000|2021-05-18 10:09:20|1132.53|1128.53|1132.02|1128.02|1132.57|1128.57|1132.02|1128.02|30
1621332570000|2021-05-18 10:09:30|1131.96|1127.96|1132.26|1128.26|1132.5|1128.5|1131.82|1127.82|32
1621332580000|2021-05-18 10:09:40|1132.18|1128.18|1132.12|1128.12|1132.27|1128.27|1132.12|1128.12|19
1621332590000|2021-05-18 10:09:50|1132.11|1128.11|1132.16|1128.16|1132.26|1128.26|1131.86|1127.86|31
1621332600000|2021-05-18 10:10:00|1132.3|1128.3|1132.23|1128.23|1132.33|1128.33|1132.17|1128.17|23
1621332610000|2021-05-18 10:10:10|1132.22|1128.22|1132.13|1128.13|1132.23|1128.23|1132.09|1128.09|25
1621332620000|2021-05-18 10:10:20|1132.15|1128.15|1131.49|1127.49|1132.19|1128.19|1131.48|1127.48|24
1621332630000|2021-05-18 10:10:30|1131.52|1127.52|1131.31|1127.31|1131.64|1127.64|1131.31|1127.31|27
1621332640000|2021-05-18 10:10:40|1131.39|1127.39|1130.24|1126.24|1131.43|1127.43|1130.24|1126.24|33
1621332650000|2021-05-18 10:10:50|1130.13|1126.13|1130.04|1126.04|1130.62|1126.62|1130.01|1126.01|33
1621332660000|2021-05-18 10:11:00|1129.92|1125.92|1129.81|1125.81|1129.92|1125.92|1129.35|1125.35|31
1621332670000|2021-05-18 10:11:10|1129.83|1125.83|1131.44|1127.44|1131.44|1127.44|1129.83|1125.83|33
1621332680000|2021-05-18 10:11:20|1131.34|1127.34|1132.27|1128.27|1132.43|1128.43|1131.34|1127.34|30
1621332690000|2021-05-18 10:11:30|1132.04|1128.04|1132.8|1128.8|1133.14|1129.14|1131.96|1127.96|34
1621332700000|2021-05-18 10:11:40|1132.77|1128.77|1132.7|1128.7|1132.9|1128.9|1132.24|1128.24|26
1621332710000|2021-05-18 10:11:50|1132.74|1128.74|1132.41|1128.41|1132.89|1128.89|1132.38|1128.38|24
1621332720000|2021-05-18 10:12:00|1132.36|1128.36|1132.97|1128.97|1133.38|1129.38|1132.36|1128.36|30
1621332730000|2021-05-18 10:12:10|1133.04|1129.04|1133.21|1129.21|1133.39|1129.39|1132.74|1128.74|33
1621332740000|2021-05-18 10:12:20|1133.32|1129.32|1133.4|1129.4|1133.47|1129.47|1133.25|1129.25|23
1621332750000|2021-05-18 10:12:30|1133.47|1129.47|1133.22|1129.22|1133.47|1129.47|1132.97|1128.97|28
1621332760000|2021-05-18 10:12:40|1133.27|1129.27|1133.39|1129.39|1133.66|1129.66|1133.27|1129.27|26
1621332770000|2021-05-18 10:12:50|1133.32|1129.32|1132.52|1128.52|1133.32|1129.32|1132.43|1128.43|28
1621332780000|2021-05-18 10:13:00|1132.6|1128.6|1133.43|1129.43|1133.47|1129.47|1132.6|1128.6|27
1621332790000|2021-05-18 10:13:10|1133.48|1129.48|1133.91|1129.91|1133.95|1129.95|1133.45|1129.45|31
1621332800000|2021-05-18 10:13:20|1133.99|1129.99|1133.23|1129.23|1134.3|1130.3|1133.05|1129.05|36
1621332810000|2021-05-18 10:13:30|1133.21|1129.21|1131.95|1127.95|1133.21|1129.21|1131.68|1127.68|30
1621332820000|2021-05-18 10:13:40|1131.99|1127.99|1132.53|1128.53|1132.62|1128.62|1131.69|1127.69|32
1621332830000|2021-05-18 10:13:50|1132.55|1128.55|1132.84|1128.84|1132.84|1128.84|1132.27|1128.27|35
1621332840000|2021-05-18 10:14:00|1132.91|1128.91|1133.37|1129.37|1133.44|1129.44|1132.83|1128.83|36
1621332850000|2021-05-18 10:14:10|1133.41|1129.41|1132.63|1128.63|1133.48|1129.48|1132.63|1128.63|33
1621332860000|2021-05-18 10:14:20|1132.67|1128.67|1133.17|1129.17|1133.31|1129.31|1132.67|1128.67|26
1621332870000|2021-05-18 10:14:30|1133.2|1129.2|1133.21|1129.21|1133.21|1129.21|1132.93|1128.93|24
1621332880000|2021-05-18 10:14:40|1133.18|1129.18|1133.42|1129.42|1133.5|1129.5|1133.08|1129.08|23
1621332890000|2021-05-18 10:14:50|1133.4|1129.4|1133.21|1129.21|1133.4|1129.4|1133.11|1129.11|21
1621332900000|2021-05-18 10:15:00|1133.22|1129.22|1132.8|1128.8|1133.24|1129.24|1132.73|1128.73|29
1621332910000|2021-05-18 10:15:10|1132.74|1128.74|1132.23|1128.23|1132.82|1128.82|1132.15|1128.15|35
1621332920000|2021-05-18 10:15:20|1132.24|1128.24|1132.2|1128.2|1132.41|1128.41|1132.02|1128.02|21
1621332930000|2021-05-18 10:15:30|1132.21|1128.21|1132.97|1128.97|1133.02|1129.02|1132.21|1128.21|30
1621332940000|2021-05-18 10:15:40|1132.98|1128.98|1133.4|1129.4|1133.46|1129.46|1132.98|1128.98|35
1621332950000|2021-05-18 10:15:50|1133.43|1129.43|1133.42|1129.42|1133.72|1129.72|1133.24|1129.24|28
1621332960000|2021-05-18 10:16:00|1133.43|1129.43|1134.65|1130.65|1134.65|1130.65|1133.42|1129.42|28
1621332970000|2021-05-18 10:16:10|1134.67|1130.67|1135.36|1131.36|1135.58|1131.58|1134.53|1130.53|20
1621332980000|2021-05-18 10:16:20|1135.55|1131.55|1135.24|1131.24|1135.74|1131.74|1133.83|1129.83|23
1621332990000|2021-05-18 10:16:30|1135.26|1131.26|1135.8|1131.8|1135.82|1131.82|1133.83|1129.83|18
1621333000000|2021-05-18 10:16:40|1135.51|1131.51|1137.05|1133.05|1137.05|1133.05|1133.83|1129.83|22
1621333010000|2021-05-18 10:16:50|1136.97|1132.97|1136.36|1132.36|1137.65|1133.65|1136.36|1132.36|33
1621333020000|2021-05-18 10:17:00|1136.45|1132.45|1137.39|1133.39|1137.39|1133.39|1136.45|1132.45|36
1621333030000|2021-05-18 10:17:10|1137.32|1133.32|1137.89|1133.89|1138.3|1134.3|1137.32|1133.32|25
1621333040000|2021-05-18 10:17:20|1137.88|1133.88|1137.71|1133.71|1137.88|1133.88|1137.71|1133.71|22
1621333050000|2021-05-18 10:17:30|1137.74|1133.74|1137.91|1133.91|1138.04|1134.04|1137.74|1133.74|20
1621333060000|2021-05-18 10:17:40|1137.88|1133.88|1138.19|1134.19|1138.33|1134.33|1137.83|1133.83|31
1621333070000|2021-05-18 10:17:50|1138.15|1134.15|1137.14|1133.14|1138.15|1134.15|1137.08|1133.08|31
1621333080000|2021-05-18 10:18:00|1137.16|1133.16|1137.19|1133.19|1137.42|1133.42|1136.73|1132.73|32
1621333090000|2021-05-18 10:18:10|1137.25|1133.25|1137.67|1133.67|1137.67|1133.67|1137.07|1133.07|34
1621333100000|2021-05-18 10:18:20|1137.68|1133.68|1137.83|1133.83|1137.87|1133.87|1137.63|1133.63|29
1621333110000|2021-05-18 10:18:30|1137.84|1133.84|1137.95|1133.95|1138.08|1134.08|1137.77|1133.77|21
1621333120000|2021-05-18 10:18:40|1137.94|1133.94|1139.2|1135.2|1139.2|1135.2|1137.88|1133.88|32
1621333130000|2021-05-18 10:18:50|1139.18|1135.18|1139.28|1135.28|1139.32|1135.32|1138.81|1134.81|27
1621333140000|2021-05-18 10:19:00|1139.27|1135.27|1139.85|1135.85|1139.85|1135.85|1139.27|1135.27|28
1621333150000|2021-05-18 10:19:10|1139.97|1135.97|1139.68|1135.68|1140.06|1136.06|1139.68|1135.68|28
1621333160000|2021-05-18 10:19:20|1139.7|1135.7|1139.66|1135.66|1140.12|1136.12|1139.61|1135.61|31
1621333170000|2021-05-18 10:19:30|1139.6|1135.6|1139.15|1135.15|1139.74|1135.74|1138.99|1134.99|33
1621333180000|2021-05-18 10:19:40|1139.17|1135.17|1138.9|1134.9|1139.21|1135.21|1138.45|1134.45|31
1621333190000|2021-05-18 10:19:50|1138.91|1134.91|1139.77|1135.77|1139.77|1135.77|1138.91|1134.91|24
1621333200000|2021-05-18 10:20:00|1139.76|1135.76|1140.56|1136.56|1140.74|1136.74|1139.44|1135.44|31
1621333210000|2021-05-18 10:20:10|1140.55|1136.55|1140.27|1136.27|1140.55|1136.55|1140.07|1136.07|31
1621333220000|2021-05-18 10:20:20|1140.29|1136.29|1140.7|1136.7|1140.76|1136.76|1140.21|1136.21|26
1621333230000|2021-05-18 10:20:30|1140.71|1136.71|1140.74|1136.74|1140.91|1136.91|1140.61|1136.61|29
1621333240000|2021-05-18 10:20:40|1140.81|1136.81|1141.89|1137.89|1141.93|1137.93|1140.71|1136.71|30
1621333250000|2021-05-18 10:20:50|1141.87|1137.87|1142.64|1138.64|1142.66|1138.66|1141.87|1137.87|35
1621333260000|2021-05-18 10:21:00|1142.65|1138.65|1142.66|1138.66|1142.71|1138.71|1142.24|1138.24|36
1621333270000|2021-05-18 10:21:10|1142.67|1138.67|1143.52|1139.52|1143.52|1139.52|1142.56|1138.56|28
1621333280000|2021-05-18 10:21:20|1143.48|1139.48|1143.52|1139.52|1143.63|1139.63|1142.94|1138.94|20
1621333290000|2021-05-18 10:21:30|1143.54|1139.54|1145.29|1141.29|1145.29|1141.29|1143.54|1139.54|27
1621333300000|2021-05-18 10:21:40|1145.22|1141.22|1145.73|1141.73|1145.73|1141.73|1145.22|1141.22|12
1621333310000|2021-05-18 10:21:50|1145.74|1141.74|1145.71|1141.71|1145.75|1141.75|1145.69|1141.69|11
1621333320000|2021-05-18 10:22:00|1145.7|1141.7|1144.95|1140.95|1145.83|1141.83|1144.95|1140.95|21
1621333330000|2021-05-18 10:22:10|1144.97|1140.97|1145.91|1141.91|1145.95|1141.95|1144.58|1140.58|32
1621333340000|2021-05-18 10:22:20|1145.9|1141.9|1147.29|1143.29|1147.29|1143.29|1145.9|1141.9|32
1621333350000|2021-05-18 10:22:30|1147.43|1143.43|1147.29|1143.29|1147.48|1143.48|1146.91|1142.91|30
1621333360000|2021-05-18 10:22:40|1147.01|1143.01|1146.57|1142.57|1147.22|1143.22|1146.14|1142.14|36
1621333370000|2021-05-18 10:22:50|1146.53|1142.53|1147.41|1143.41|1147.41|1143.41|1146.49|1142.49|29
1621333380000|2021-05-18 10:23:00|1147.32|1143.32|1147.74|1143.74|1147.82|1143.82|1147.22|1143.22|27
1621333390000|2021-05-18 10:23:10|1147.84|1143.84|1147.52|1143.52|1147.84|1143.84|1147.3|1143.3|29
1621333400000|2021-05-18 10:23:20|1147.66|1143.66|1147.86|1143.86|1147.86|1143.86|1147.49|1143.49|33
1621333410000|2021-05-18 10:23:30|1147.95|1143.95|1148.04|1144.04|1148.21|1144.21|1147.95|1143.95|31
1621333420000|2021-05-18 10:23:40|1147.93|1143.93|1147.95|1143.95|1148.15|1144.15|1147.39|1143.39|34
1621333430000|2021-05-18 10:23:50|1147.96|1143.96|1148.99|1144.99|1149.14|1145.14|1147.95|1143.95|27
1621333440000|2021-05-18 10:24:00|1149.13|1145.13|1148.42|1144.42|1149.17|1145.17|1148.42|1144.42|35
1621333450000|2021-05-18 10:24:10|1148.36|1144.36|1148.27|1144.27|1148.57|1144.57|1148.21|1144.21|30
1621333460000|2021-05-18 10:24:20|1148.26|1144.26|1147.04|1143.04|1148.29|1144.29|1147.04|1143.04|30
1621333470000|2021-05-18 10:24:30|1147.08|1143.08|1146.66|1142.66|1147.39|1143.39|1146.58|1142.58|30
1621333480000|2021-05-18 10:24:40|1146.67|1142.67|1147|1143|1147.38|1143.38|1146.67|1142.67|28
1621333490000|2021-05-18 10:24:50|1146.87|1142.87|1146.95|1142.95|1146.96|1142.96|1146.63|1142.63|30
1621333500000|2021-05-18 10:25:00|1146.94|1142.94|1147.95|1143.95|1148.24|1144.24|1146.94|1142.94|36
1621333510000|2021-05-18 10:25:10|1148.06|1144.06|1148.39|1144.39|1148.44|1144.44|1148.03|1144.03|29
1621333520000|2021-05-18 10:25:20|1148.4|1144.4|1147.98|1143.98|1148.42|1144.42|1147.93|1143.93|24
1621333530000|2021-05-18 10:25:30|1147.68|1143.68|1147.52|1143.52|1147.7|1143.7|1147.44|1143.44|28
1621333540000|2021-05-18 10:25:40|1147.48|1143.48|1146.86|1142.86|1147.48|1143.48|1146.78|1142.78|32
1621333550000|2021-05-18 10:25:50|1146.88|1142.88|1146.79|1142.79|1147.25|1143.25|1146.5|1142.5|34
1621333560000|2021-05-18 10:26:00|1146.81|1142.81|1146.45|1142.45|1146.86|1142.86|1146.44|1142.44|27
1621333570000|2021-05-18 10:26:10|1146.54|1142.54|1145.74|1141.74|1146.68|1142.68|1145.69|1141.69|31
1621333580000|2021-05-18 10:26:20|1145.65|1141.65|1145.01|1141.01|1145.65|1141.65|1144.74|1140.74|32
1621333590000|2021-05-18 10:26:30|1145.02|1141.02|1143.77|1139.77|1145.29|1141.29|1143.77|1139.77|35
1621333600000|2021-05-18 10:26:40|1143.76|1139.76|1143.74|1139.74|1143.77|1139.77|1143.12|1139.12|30
1621333610000|2021-05-18 10:26:50|1143.73|1139.73|1144.7|1140.7|1144.7|1140.7|1143.72|1139.72|26
1621333620000|2021-05-18 10:27:00|1144.74|1140.74|1144.55|1140.55|1144.81|1140.81|1144.54|1140.54|22
1621333630000|2021-05-18 10:27:10|1144.59|1140.59|1144.58|1140.58|1144.61|1140.61|1144.09|1140.09|22
1621333640000|2021-05-18 10:27:20|1144.57|1140.57|1144.9|1140.9|1144.9|1140.9|1144.57|1140.57|12
1621333650000|2021-05-18 10:27:30|1144.89|1140.89|1144.92|1140.92|1145|1141|1144.77|1140.77|27
1621333660000|2021-05-18 10:27:40|1144.89|1140.89|1144.13|1140.13|1144.89|1140.89|1143.81|1139.81|30
1621333670000|2021-05-18 10:27:50|1144.16|1140.16|1144.24|1140.24|1144.68|1140.68|1144.16|1140.16|30
1621333680000|2021-05-18 10:28:00|1144.26|1140.26|1145.13|1141.13|1145.38|1141.38|1144.26|1140.26|31
1621333690000|2021-05-18 10:28:10|1145.08|1141.08|1144.97|1140.97|1145.23|1141.23|1144.88|1140.88|27
1621333700000|2021-05-18 10:28:20|1144.98|1140.98|1145.9|1141.9|1145.9|1141.9|1144.98|1140.98|17
1621333710000|2021-05-18 10:28:30|1145.91|1141.91|1147.15|1143.15|1147.15|1143.15|1145.91|1141.91|30
1621333720000|2021-05-18 10:28:40|1147|1143|1146.93|1142.93|1147.16|1143.16|1146.73|1142.73|23
1621333730000|2021-05-18 10:28:50|1146.89|1142.89|1145.5|1141.5|1146.91|1142.91|1145.31|1141.31|36
1621333740000|2021-05-18 10:29:00|1145.52|1141.52|1146.38|1142.38|1146.61|1142.61|1145.37|1141.37|29
1621333750000|2021-05-18 10:29:10|1146.29|1142.29|1146.69|1142.69|1146.82|1142.82|1146.29|1142.29|24
1621333760000|2021-05-18 10:29:20|1146.68|1142.68|1146.93|1142.93|1146.93|1142.93|1146.68|1142.68|18
1621333770000|2021-05-18 10:29:30|1146.94|1142.94|1146.48|1142.48|1147.23|1143.23|1146.48|1142.48|23
1621333780000|2021-05-18 10:29:40|1146.52|1142.52|1146.39|1142.39|1146.52|1142.52|1146.15|1142.15|37
1621333790000|2021-05-18 10:29:50|1146.42|1142.42|1146.87|1142.87|1146.97|1142.97|1146.42|1142.42|20
1621333800000|2021-05-18 10:30:00|1146.75|1142.75|1146.61|1142.61|1146.93|1142.93|1146.46|1142.46|23
1621333810000|2021-05-18 10:30:10|1146.59|1142.59|1146.91|1142.91|1146.91|1142.91|1146.18|1142.18|28
1621333820000|2021-05-18 10:30:20|1146.93|1142.93|1147.1|1143.1|1147.15|1143.15|1146.88|1142.88|21
1621333830000|2021-05-18 10:30:30|1147.11|1143.11|1147.09|1143.09|1147.19|1143.19|1147.09|1143.09|23
1621333840000|2021-05-18 10:30:40|1147.16|1143.16|1147.12|1143.12|1147.27|1143.27|1147.09|1143.09|18
1621333850000|2021-05-18 10:30:50|1147.18|1143.18|1147.47|1143.47|1147.6|1143.6|1147.18|1143.18|17
1621333860000|2021-05-18 10:31:00|1147.51|1143.51|1147.64|1143.64|1147.82|1143.82|1147.41|1143.41|18
1621333870000|2021-05-18 10:31:10|1147.62|1143.62|1147.51|1143.51|1147.62|1143.62|1147.41|1143.41|16
1621333880000|2021-05-18 10:31:20|1147.52|1143.52|1147.26|1143.26|1147.56|1143.56|1147.18|1143.18|28
1621333890000|2021-05-18 10:31:30|1147.32|1143.32|1147.41|1143.41|1147.56|1143.56|1147.26|1143.26|22
1621333900000|2021-05-18 10:31:40|1147.35|1143.35|1147.56|1143.56|1147.59|1143.59|1147.32|1143.32|29
1621333910000|2021-05-18 10:31:50|1147.58|1143.58|1147.62|1143.62|1148.01|1144.01|1147.57|1143.57|30
1621333920000|2021-05-18 10:32:00|1147.68|1143.68|1147.09|1143.09|1147.68|1143.68|1146.87|1142.87|29
1621333930000|2021-05-18 10:32:10|1147.1|1143.1|1147.37|1143.37|1147.4|1143.4|1147.06|1143.06|26
1621333940000|2021-05-18 10:32:20|1147.42|1143.42|1146.45|1142.45|1147.42|1143.42|1146.37|1142.37|33
1621333950000|2021-05-18 10:32:30|1146.46|1142.46|1146.2|1142.2|1146.75|1142.75|1146.2|1142.2|27
1621333960000|2021-05-18 10:32:40|1146.14|1142.14|1145.69|1141.69|1146.21|1142.21|1145.67|1141.67|30
1621333970000|2021-05-18 10:32:50|1145.68|1141.68|1146.25|1142.25|1146.27|1142.27|1145.66|1141.66|21
1621333980000|2021-05-18 10:33:00|1146.24|1142.24|1144.89|1140.89|1146.4|1142.4|1144.89|1140.89|36
1621333990000|2021-05-18 10:33:10|1144.77|1140.77|1144.34|1140.34|1144.86|1140.86|1144.09|1140.09|28
1621334000000|2021-05-18 10:33:20|1144.32|1140.32|1143.94|1139.94|1144.33|1140.33|1143.94|1139.94|14
1621334010000|2021-05-18 10:33:30|1144.01|1140.01|1143.65|1139.65|1144.03|1140.03|1143.58|1139.58|29
1621334020000|2021-05-18 10:33:40|1143.74|1139.74|1143.37|1139.37|1143.9|1139.9|1143.35|1139.35|17
1621334030000|2021-05-18 10:33:50|1143.41|1139.41|1143.34|1139.34|1143.53|1139.53|1143.27|1139.27|28
1621334040000|2021-05-18 10:34:00|1143.33|1139.33|1144.23|1140.23|1144.36|1140.36|1143.31|1139.31|25
1621334050000|2021-05-18 10:34:10|1144.27|1140.27|1143.22|1139.22|1144.28|1140.28|1143.22|1139.22|30
1621334060000|2021-05-18 10:34:20|1143.23|1139.23|1143.68|1139.68|1143.68|1139.68|1143.19|1139.19|30
1621334070000|2021-05-18 10:34:30|1143.69|1139.69|1143.66|1139.66|1143.69|1139.69|1143.54|1139.54|22
1621334080000|2021-05-18 10:34:40|1143.65|1139.65|1143.66|1139.66|1143.84|1139.84|1143.55|1139.55|28
1621334090000|2021-05-18 10:34:50|1143.65|1139.65|1143.5|1139.5|1143.66|1139.66|1143.43|1139.43|19
1621334100000|2021-05-18 10:35:00|1143.51|1139.51|1143.72|1139.72|1143.8|1139.8|1143.51|1139.51|24
1621334110000|2021-05-18 10:35:10|1143.78|1139.78|1144.13|1140.13|1144.38|1140.38|1143.73|1139.73|29
1621334120000|2021-05-18 10:35:20|1144.56|1140.56|1145.01|1141.01|1145.09|1141.09|1144.56|1140.56|24
1621334130000|2021-05-18 10:35:30|1145|1141|1145.55|1141.55|1145.55|1141.55|1145|1141|22
1621334140000|2021-05-18 10:35:40|1145.57|1141.57|1146.05|1142.05|1146.05|1142.05|1145.57|1141.57|15
1621334150000|2021-05-18 10:35:50|1145.91|1141.91|1144.88|1140.88|1146.08|1142.08|1144.88|1140.88|25
1621334160000|2021-05-18 10:36:00|1144.92|1140.92|1144.94|1140.94|1144.94|1140.94|1144.61|1140.61|19
1621334170000|2021-05-18 10:36:10|1144.89|1140.89|1144.89|1140.89|1145.02|1141.02|1144.57|1140.57|25
1621334180000|2021-05-18 10:36:20|1144.83|1140.83|1144.99|1140.99|1145.04|1141.04|1144.83|1140.83|18
1621334190000|2021-05-18 10:36:30|1144.91|1140.91|1144.84|1140.84|1144.92|1140.92|1144.78|1140.78|20
1621334200000|2021-05-18 10:36:40|1144.86|1140.86|1144.9|1140.9|1144.93|1140.93|1144.84|1140.84|10
1621334210000|2021-05-18 10:36:50|1144.91|1140.91|1144.7|1140.7|1145.02|1141.02|1144.7|1140.7|17
1621334220000|2021-05-18 10:37:00|1144.69|1140.69|1145.39|1141.39|1145.41|1141.41|1144.67|1140.67|21
1621334230000|2021-05-18 10:37:10|1145.33|1141.33|1145.89|1141.89|1145.95|1141.95|1145.32|1141.32|25
1621334240000|2021-05-18 10:37:20|1145.95|1141.95|1145.57|1141.57|1145.96|1141.96|1145.37|1141.37|21
1621334250000|2021-05-18 10:37:30|1145.6|1141.6|1145.72|1141.72|1145.75|1141.75|1145.6|1141.6|19
1621334260000|2021-05-18 10:37:40|1145.73|1141.73|1145.52|1141.52|1145.76|1141.76|1145.11|1141.11|22
1621334270000|2021-05-18 10:37:50|1145.54|1141.54|1145.57|1141.57|1145.65|1141.65|1145.43|1141.43|25
1621334280000|2021-05-18 10:38:00|1145.54|1141.54|1146.05|1142.05|1146.05|1142.05|1145.1|1141.1|28
1621334290000|2021-05-18 10:38:10|1145.83|1141.83|1145.6|1141.6|1145.84|1141.84|1145.59|1141.59|13
1621334300000|2021-05-18 10:38:20|1145.7|1141.7|1145.14|1141.14|1145.7|1141.7|1145.14|1141.14|29
1621334310000|2021-05-18 10:38:30|1145.19|1141.19|1146.07|1142.07|1146.07|1142.07|1145.19|1141.19|23
1621334320000|2021-05-18 10:38:40|1146.08|1142.08|1145.54|1141.54|1146.08|1142.08|1145.54|1141.54|24
1621334330000|2021-05-18 10:38:50|1145.55|1141.55|1145.83|1141.83|1145.84|1141.84|1145.48|1141.48|17
1621334340000|2021-05-18 10:39:00|1145.85|1141.85|1145.76|1141.76|1145.95|1141.95|1145.59|1141.59|19
1621334350000|2021-05-18 10:39:10|1145.77|1141.77|1145.69|1141.69|1145.77|1141.77|1145.5|1141.5|26
1621334360000|2021-05-18 10:39:20|1145.74|1141.74|1145.59|1141.59|1145.75|1141.75|1145.59|1141.59|14
1621334370000|2021-05-18 10:39:30|1145.48|1141.48|1145.1|1141.1|1145.48|1141.48|1144.97|1140.97|27
1621334380000|2021-05-18 10:39:40|1145.21|1141.21|1145.54|1141.54|1145.62|1141.62|1145.2|1141.2|25
1621334390000|2021-05-18 10:39:50|1145.53|1141.53|1145.11|1141.11|1145.53|1141.53|1145.04|1141.04|28
1621334400000|2021-05-18 10:40:00|1145.12|1141.12|1145.27|1141.27|1145.3|1141.3|1144.97|1140.97|15
1621334410000|2021-05-18 10:40:10|1145.32|1141.32|1145.27|1141.27|1145.32|1141.32|1145.12|1141.12|11
1621334420000|2021-05-18 10:40:20|1145.28|1141.28|1145.22|1141.22|1145.28|1141.28|1145.22|1141.22|13
1621334430000|2021-05-18 10:40:30|1145.16|1141.16|1145.19|1141.19|1145.34|1141.34|1145.08|1141.08|24
1621334440000|2021-05-18 10:40:40|1145.32|1141.32|1146.28|1142.28|1147.03|1143.03|1145.32|1141.32|32
1621334450000|2021-05-18 10:40:50|1146.3|1142.3|1146.48|1142.48|1146.62|1142.62|1145.18|1141.18|19
1621334460000|2021-05-18 10:41:00|1147.73|1143.73|1147.14|1143.14|1147.73|1143.73|1146.96|1142.96|29
1621334470000|2021-05-18 10:41:10|1147.16|1143.16|1146.43|1142.43|1147.17|1143.17|1146.39|1142.39|28
1621334480000|2021-05-18 10:41:20|1146.31|1142.31|1146|1142|1146.64|1142.64|1145.91|1141.91|34
1621334490000|2021-05-18 10:41:30|1145.98|1141.98|1146.17|1142.17|1146.24|1142.24|1145.97|1141.97|26
1621334500000|2021-05-18 10:41:40|1146.19|1142.19|1145.38|1141.38|1146.22|1142.22|1145.38|1141.38|29
1621334510000|2021-05-18 10:41:50|1145.42|1141.42|1146.69|1142.69|1146.71|1142.71|1145.41|1141.41|32
1621334520000|2021-05-18 10:42:00|1146.66|1142.66|1146.14|1142.14|1146.71|1142.71|1145.75|1141.75|37
1621334530000|2021-05-18 10:42:10|1146.11|1142.11|1146.73|1142.73|1146.73|1142.73|1146.11|1142.11|26
1621334540000|2021-05-18 10:42:20|1146.82|1142.82|1146.62|1142.62|1146.82|1142.82|1146.09|1142.09|27
1621334550000|2021-05-18 10:42:30|1146.65|1142.65|1146.49|1142.49|1146.65|1142.65|1146.48|1142.48|25
1621334560000|2021-05-18 10:42:40|1146.43|1142.43|1146.64|1142.64|1146.68|1142.68|1146.25|1142.25|26
1621334570000|2021-05-18 10:42:50|1146.63|1142.63|1146.58|1142.58|1146.69|1142.69|1146.51|1142.51|31
1621334580000|2021-05-18 10:43:00|1146.61|1142.61|1146.44|1142.44|1146.61|1142.61|1145.67|1141.67|32
1621334590000|2021-05-18 10:43:10|1146.43|1142.43|1146.26|1142.26|1146.43|1142.43|1146.26|1142.26|22
1621334600000|2021-05-18 10:43:20|1146.31|1142.31|1146.17|1142.17|1146.31|1142.31|1146.13|1142.13|22
1621334610000|2021-05-18 10:43:30|1146.18|1142.18|1145.98|1141.98|1146.18|1142.18|1145.72|1141.72|28
1621334620000|2021-05-18 10:43:40|1145.94|1141.94|1145.92|1141.92|1146.02|1142.02|1145.76|1141.76|24
1621334630000|2021-05-18 10:43:50|1145.91|1141.91|1145.74|1141.74|1145.91|1141.91|1145.71|1141.71|18
1621334640000|2021-05-18 10:44:00|1145.73|1141.73|1145.24|1141.24|1145.74|1141.74|1145.17|1141.17|23
1621334650000|2021-05-18 10:44:10|1145.18|1141.18|1144.75|1140.75|1145.18|1141.18|1144.71|1140.71|18
1621334660000|2021-05-18 10:44:20|1144.82|1140.82|1145.24|1141.24|1145.24|1141.24|1144.58|1140.58|28
1621334670000|2021-05-18 10:44:30|1145.21|1141.21|1144.65|1140.65|1145.25|1141.25|1144.57|1140.57|28
1621334680000|2021-05-18 10:44:40|1144.66|1140.66|1144.91|1140.91|1144.96|1140.96|1144.64|1140.64|27
1621334690000|2021-05-18 10:44:50|1144.89|1140.89|1144.9|1140.9|1144.97|1140.97|1144.75|1140.75|27
1621334700000|2021-05-18 10:45:00|1144.94|1140.94|1145.04|1141.04|1145.04|1141.04|1144.82|1140.82|22
1621334710000|2021-05-18 10:45:10|1145.14|1141.14|1145.13|1141.13|1145.32|1141.32|1145.13|1141.13|25
1621334720000|2021-05-18 10:45:20|1145.14|1141.14|1144.29|1140.29|1145.15|1141.15|1144.25|1140.25|28
1621334730000|2021-05-18 10:45:30|1144.14|1140.14|1143.8|1139.8|1144.34|1140.34|1143.8|1139.8|23
1621334740000|2021-05-18 10:45:40|1143.91|1139.91|1144|1140|1144.34|1140.34|1143.91|1139.91|31
1621334750000|2021-05-18 10:45:50|1143.85|1139.85|1143.46|1139.46|1144.16|1140.16|1143.46|1139.46|30
1621334760000|2021-05-18 10:46:00|1143.55|1139.55|1142.07|1138.07|1143.64|1139.64|1142.06|1138.06|30
1621334770000|2021-05-18 10:46:10|1142.05|1138.05|1143.58|1139.58|1143.76|1139.76|1142.05|1138.05|33
1621334780000|2021-05-18 10:46:20|1144.17|1140.17|1143.43|1139.43|1144.17|1140.17|1143.41|1139.41|24
1621334790000|2021-05-18 10:46:30|1143.44|1139.44|1143.83|1139.83|1143.83|1139.83|1143.23|1139.23|26
1621334800000|2021-05-18 10:46:40|1143.76|1139.76|1143.57|1139.57|1143.76|1139.76|1143.47|1139.47|24
1621334810000|2021-05-18 10:46:50|1143.51|1139.51|1143.42|1139.42|1143.57|1139.57|1143.37|1139.37|29
1621334820000|2021-05-18 10:47:00|1143.45|1139.45|1143.09|1139.09|1143.45|1139.45|1143|1139|29
1621334830000|2021-05-18 10:47:10|1143.08|1139.08|1143.35|1139.35|1143.71|1139.71|1143.01|1139.01|29
1621334840000|2021-05-18 10:47:20|1143.28|1139.28|1143.79|1139.79|1143.8|1139.8|1143.28|1139.28|15
1621334850000|2021-05-18 10:47:30|1143.78|1139.78|1144.11|1140.11|1144.19|1140.19|1143.75|1139.75|27
1621334860000|2021-05-18 10:47:40|1144.37|1140.37|1144.39|1140.39|1144.67|1140.67|1144.19|1140.19|28
1621334870000|2021-05-18 10:47:50|1144.36|1140.36|1144.18|1140.18|1144.36|1140.36|1144.11|1140.11|19
1621334880000|2021-05-18 10:48:00|1144.2|1140.2|1144.87|1140.87|1144.87|1140.87|1144.12|1140.12|19
1621334890000|2021-05-18 10:48:10|1144.88|1140.88|1145.31|1141.31|1145.32|1141.32|1144.88|1140.88|17
1621334900000|2021-05-18 10:48:20|1145.3|1141.3|1145.2|1141.2|1145.3|1141.3|1145.02|1141.02|21
1621334910000|2021-05-18 10:48:30|1145.24|1141.24|1145.38|1141.38|1145.4|1141.4|1145.24|1141.24|19
1621334920000|2021-05-18 10:48:40|1145.36|1141.36|1146.43|1142.43|1146.52|1142.52|1145.28|1141.28|33
1621334930000|2021-05-18 10:48:50|1146.44|1142.44|1146.19|1142.19|1146.53|1142.53|1146.08|1142.08|26
1621334940000|2021-05-18 10:49:00|1146.18|1142.18|1145.41|1141.41|1146.18|1142.18|1145.32|1141.32|27
1621334950000|2021-05-18 10:49:10|1145.4|1141.4|1144.88|1140.88|1145.41|1141.41|1144.81|1140.81|26
1621334960000|2021-05-18 10:49:20|1144.9|1140.9|1144.92|1140.92|1145.22|1141.22|1144.84|1140.84|30
1621334970000|2021-05-18 10:49:30|1144.94|1140.94|1143.95|1139.95|1144.94|1140.94|1143.94|1139.94|26
1621334980000|2021-05-18 10:49:40|1143.88|1139.88|1143.62|1139.62|1143.88|1139.88|1143.48|1139.48|30
1621334990000|2021-05-18 10:49:50|1143.64|1139.64|1143.87|1139.87|1144.25|1140.25|1143.64|1139.64|23
1621335000000|2021-05-18 10:50:00|1143.85|1139.85|1143.71|1139.71|1143.93|1139.93|1143.68|1139.68|24
1621335010000|2021-05-18 10:50:10|1143.72|1139.72|1145.06|1141.06|1145.24|1141.24|1143.72|1139.72|29
1621335020000|2021-05-18 10:50:20|1145.17|1141.17|1143.72|1139.72|1145.17|1141.17|1143.64|1139.64|39
1621335030000|2021-05-18 10:50:30|1143.63|1139.63|1143.01|1139.01|1143.65|1139.65|1142.99|1138.99|25
1621335040000|2021-05-18 10:50:40|1142.95|1138.95|1142.56|1138.56|1143.05|1139.05|1142.33|1138.33|15
1621335050000|2021-05-18 10:50:50|1142.49|1138.49|1140.85|1136.85|1142.49|1138.49|1140.85|1136.85|30
1621335060000|2021-05-18 10:51:00|1140.72|1136.72|1141.29|1137.29|1141.47|1137.47|1140.68|1136.68|28
1621335070000|2021-05-18 10:51:10|1141.3|1137.3|1141.4|1137.4|1141.42|1137.42|1141.2|1137.2|26
1621335080000|2021-05-18 10:51:20|1141.38|1137.38|1142.03|1138.03|1142.24|1138.24|1141.34|1137.34|34
1621335090000|2021-05-18 10:51:30|1142|1138|1140.61|1136.61|1142|1138|1140.61|1136.61|30
1621335100000|2021-05-18 10:51:40|1140.62|1136.62|1141.91|1137.91|1142.07|1138.07|1140.52|1136.52|33
1621335110000|2021-05-18 10:51:50|1141.93|1137.93|1141.61|1137.61|1142.17|1138.17|1141.53|1137.53|34
1621335120000|2021-05-18 10:52:00|1141.6|1137.6|1141.57|1137.57|1141.6|1137.6|1141.07|1137.07|29
1621335130000|2021-05-18 10:52:10|1141.76|1137.76|1142.21|1138.21|1142.24|1138.24|1141.76|1137.76|26
1621335140000|2021-05-18 10:52:20|1142.23|1138.23|1141.94|1137.94|1142.25|1138.25|1141.72|1137.72|30
1621335150000|2021-05-18 10:52:30|1141.96|1137.96|1142.19|1138.19|1142.26|1138.26|1141.96|1137.96|32
1621335160000|2021-05-18 10:52:40|1142.18|1138.18|1142.23|1138.23|1142.27|1138.27|1142.14|1138.14|24
1621335170000|2021-05-18 10:52:50|1142.27|1138.27|1142.71|1138.71|1142.72|1138.72|1142.27|1138.27|29
1621335180000|2021-05-18 10:53:00|1142.79|1138.79|1143.8|1139.8|1144.03|1140.03|1142.55|1138.55|29
1621335190000|2021-05-18 10:53:10|1143.68|1139.68|1142.62|1138.62|1143.71|1139.71|1142.6|1138.6|27
1621335200000|2021-05-18 10:53:20|1142.71|1138.71|1143.28|1139.28|1143.28|1139.28|1142.69|1138.69|19
1621335210000|2021-05-18 10:53:30|1143.29|1139.29|1143.28|1139.28|1143.94|1139.94|1143.18|1139.18|31
1621335220000|2021-05-18 10:53:40|1143.27|1139.27|1143.06|1139.06|1143.27|1139.27|1142.79|1138.79|26
1621335230000|2021-05-18 10:53:50|1142.96|1138.96|1142.99|1138.99|1143.07|1139.07|1142.92|1138.92|16
1621335240000|2021-05-18 10:54:00|1142.97|1138.97|1142.63|1138.63|1143.05|1139.05|1142.56|1138.56|28
1621335250000|2021-05-18 10:54:10|1142.53|1138.53|1142.34|1138.34|1142.53|1138.53|1142.02|1138.02|25
1621335260000|2021-05-18 10:54:20|1142.36|1138.36|1142.12|1138.12|1142.39|1138.39|1141.8|1137.8|33
1621335270000|2021-05-18 10:54:30|1142.18|1138.18|1142.21|1138.21|1142.6|1138.6|1142.08|1138.08|29
1621335280000|2021-05-18 10:54:40|1142.23|1138.23|1141.58|1137.58|1142.23|1138.23|1141.55|1137.55|18
1621335290000|2021-05-18 10:54:50|1141.68|1137.68|1142.07|1138.07|1142.13|1138.13|1141.59|1137.59|30
1621335300000|2021-05-18 10:55:00|1142.11|1138.11|1142.55|1138.55|1142.55|1138.55|1142.06|1138.06|25
1621335310000|2021-05-18 10:55:10|1142.5|1138.5|1143.41|1139.41|1143.41|1139.41|1142.42|1138.42|25
1621335320000|2021-05-18 10:55:20|1143.36|1139.36|1143.67|1139.67|1143.7|1139.7|1143.36|1139.36|16
1621335330000|2021-05-18 10:55:30|1143.69|1139.69|1143.87|1139.87|1143.87|1139.87|1143.44|1139.44|23
1621335340000|2021-05-18 10:55:40|1143.83|1139.83|1143.92|1139.92|1143.92|1139.92|1143.76|1139.76|22
1621335350000|2021-05-18 10:55:50|1143.81|1139.81|1143.9|1139.9|1143.95|1139.95|1143.8|1139.8|19
1621335360000|2021-05-18 10:56:00|1143.88|1139.88|1143.81|1139.81|1143.89|1139.89|1143.8|1139.8|18
1621335370000|2021-05-18 10:56:10|1143.83|1139.83|1143.85|1139.85|1143.9|1139.9|1143.79|1139.79|21
1621335380000|2021-05-18 10:56:20|1143.89|1139.89|1143.25|1139.25|1143.89|1139.89|1143.08|1139.08|27
1621335390000|2021-05-18 10:56:30|1143.28|1139.28|1144.21|1140.21|1144.42|1140.42|1143.28|1139.28|33
1621335400000|2021-05-18 10:56:40|1144.22|1140.22|1144.11|1140.11|1144.32|1140.32|1144|1140|13
1621335410000|2021-05-18 10:56:50|1144.1|1140.1|1144.7|1140.7|1144.75|1140.75|1144.1|1140.1|21
1621335420000|2021-05-18 10:57:00|1144.76|1140.76|1144.71|1140.71|1144.76|1140.76|1144.46|1140.46|29
1621335430000|2021-05-18 10:57:10|1144.72|1140.72|1144.59|1140.59|1144.73|1140.73|1144.59|1140.59|20
1621335440000|2021-05-18 10:57:20|1144.6|1140.6|1145.21|1141.21|1145.21|1141.21|1144.6|1140.6|20
1621335450000|2021-05-18 10:57:30|1145.2|1141.2|1145.11|1141.11|1145.21|1141.21|1144.92|1140.92|16
1621335460000|2021-05-18 10:57:40|1145.09|1141.09|1145.27|1141.27|1145.27|1141.27|1145.08|1141.08|14
1621335470000|2021-05-18 10:57:50|1145.28|1141.28|1145.61|1141.61|1145.65|1141.65|1145.27|1141.27|23
1621335480000|2021-05-18 10:58:00|1145.64|1141.64|1145.71|1141.71|1145.92|1141.92|1145.57|1141.57|17
1621335490000|2021-05-18 10:58:10|1145.82|1141.82|1147.32|1143.32|1147.32|1143.32|1145.82|1141.82|24
1621335500000|2021-05-18 10:58:20|1147.34|1143.34|1147.25|1143.25|1147.34|1143.34|1147.15|1143.15|22
1621335510000|2021-05-18 10:58:30|1147.28|1143.28|1146.9|1142.9|1147.33|1143.33|1146.9|1142.9|27
1621335520000|2021-05-18 10:58:40|1146.87|1142.87|1147.41|1143.41|1147.41|1143.41|1146.4|1142.4|31
1621335530000|2021-05-18 10:58:50|1147.42|1143.42|1147.96|1143.96|1148.05|1144.05|1147.28|1143.28|28
1621335540000|2021-05-18 10:59:00|1147.98|1143.98|1147.75|1143.75|1148.35|1144.35|1147.74|1143.74|32
1621335550000|2021-05-18 10:59:10|1148.09|1144.09|1148.63|1144.63|1148.71|1144.71|1148.01|1144.01|30
1621335560000|2021-05-18 10:59:20|1148.64|1144.64|1148.84|1144.84|1148.84|1144.84|1148.61|1144.61|27
1621335570000|2021-05-18 10:59:30|1148.69|1144.69|1148.26|1144.26|1148.78|1144.78|1148.26|1144.26|24
1621335580000|2021-05-18 10:59:40|1148.14|1144.14|1148.12|1144.12|1148.17|1144.17|1147.81|1143.81|32
1621335590000|2021-05-18 10:59:50|1148.28|1144.28|1148.09|1144.09|1148.37|1144.37|1148.09|1144.09|20
1621335600000|2021-05-18 11:00:00|1148.2|1144.2|1148.47|1144.47|1148.64|1144.64|1148.14|1144.14|33
1621335610000|2021-05-18 11:00:10|1148.49|1144.49|1148.62|1144.62|1148.64|1144.64|1148.43|1144.43|28
1621335620000|2021-05-18 11:00:20|1148.6|1144.6|1148.5|1144.5|1148.7|1144.7|1148.29|1144.29|29
1621335630000|2021-05-18 11:00:30|1148.54|1144.54|1148.43|1144.43|1148.61|1144.61|1148.43|1144.43|24
1621335640000|2021-05-18 11:00:40|1148.45|1144.45|1148.39|1144.39|1148.48|1144.48|1148.29|1144.29|29
1621335650000|2021-05-18 11:00:50|1148.4|1144.4|1147.67|1143.67|1148.42|1144.42|1147.64|1143.64|29
1621335660000|2021-05-18 11:01:00|1147.66|1143.66|1146.15|1142.15|1147.66|1143.66|1146.15|1142.15|28
1621335670000|2021-05-18 11:01:10|1146.18|1142.18|1146.32|1142.32|1146.4|1142.4|1146.14|1142.14|29
1621335680000|2021-05-18 11:01:20|1146.27|1142.27|1146.32|1142.32|1146.33|1142.33|1146.11|1142.11|23
1621335690000|2021-05-18 11:01:30|1146.48|1142.48|1146.28|1142.28|1146.48|1142.48|1146.12|1142.12|25
1621335700000|2021-05-18 11:01:40|1146.31|1142.31|1146.5|1142.5|1146.83|1142.83|1146.26|1142.26|23
1621335710000|2021-05-18 11:01:50|1146.49|1142.49|1146.38|1142.38|1146.49|1142.49|1146.12|1142.12|22
1621335720000|2021-05-18 11:02:00|1146.4|1142.4|1146.7|1142.7|1146.81|1142.81|1146.4|1142.4|27
1621335730000|2021-05-18 11:02:10|1146.8|1142.8|1147.29|1143.29|1147.31|1143.31|1146.7|1142.7|28
1621335740000|2021-05-18 11:02:20|1147.33|1143.33|1147.61|1143.61|1147.81|1143.81|1147.29|1143.29|20
1621335750000|2021-05-18 11:02:30|1147.63|1143.63|1147.65|1143.65|1147.75|1143.75|1147.06|1143.06|31
1621335760000|2021-05-18 11:02:40|1147.66|1143.66|1147.59|1143.59|1147.74|1143.74|1147.48|1143.48|21
1621335770000|2021-05-18 11:02:50|1147.53|1143.53|1147.4|1143.4|1147.6|1143.6|1147.27|1143.27|21
1621335780000|2021-05-18 11:03:00|1147.46|1143.46|1147.1|1143.1|1147.46|1143.46|1147.03|1143.03|23
1621335790000|2021-05-18 11:03:10|1147.15|1143.15|1146.81|1142.81|1147.31|1143.31|1146.64|1142.64|25
1621335800000|2021-05-18 11:03:20|1146.92|1142.92|1146.35|1142.35|1147.07|1143.07|1146.35|1142.35|27
1621335810000|2021-05-18 11:03:30|1146.44|1142.44|1145.77|1141.77|1146.49|1142.49|1145.77|1141.77|30
1621335820000|2021-05-18 11:03:40|1145.78|1141.78|1145.16|1141.16|1145.78|1141.78|1145.06|1141.06|25
1621335830000|2021-05-18 11:03:50|1145.17|1141.17|1145.12|1141.12|1145.25|1141.25|1145.12|1141.12|7
1621335840000|2021-05-18 11:04:00|1145.13|1141.13|1144.54|1140.54|1145.18|1141.18|1144.54|1140.54|26
1621335850000|2021-05-18 11:04:10|1144.42|1140.42|1143.04|1139.04|1144.42|1140.42|1143.04|1139.04|31
1621335860000|2021-05-18 11:04:20|1143.05|1139.05|1143.41|1139.41|1143.41|1139.41|1142.99|1138.99|21
1621335870000|2021-05-18 11:04:30|1143.47|1139.47|1143.49|1139.49|1143.53|1139.53|1143.36|1139.36|20
1621335880000|2021-05-18 11:04:40|1143.54|1139.54|1144.25|1140.25|1144.48|1140.48|1143.54|1139.54|28
1621335890000|2021-05-18 11:04:50|1143.77|1139.77|1145.22|1141.22|1145.4|1141.4|1143.77|1139.77|22
1621335900000|2021-05-18 11:05:00|1145.27|1141.27|1145.24|1141.24|1145.28|1141.28|1145.2|1141.2|16
1621335910000|2021-05-18 11:05:10|1145.27|1141.27|1144.65|1140.65|1145.27|1141.27|1144.4|1140.4|28
1621335920000|2021-05-18 11:05:20|1144.64|1140.64|1144.76|1140.76|1144.76|1140.76|1144.36|1140.36|18
1621335930000|2021-05-18 11:05:30|1144.81|1140.81|1144.2|1140.2|1144.82|1140.82|1144.11|1140.11|22
1621335940000|2021-05-18 11:05:40|1144.22|1140.22|1144.38|1140.38|1144.38|1140.38|1144.14|1140.14|20
1621335950000|2021-05-18 11:05:50|1144.54|1140.54|1144.58|1140.58|1144.59|1140.59|1144.48|1140.48|20
1621335960000|2021-05-18 11:06:00|1144.6|1140.6|1147.61|1143.61|1147.67|1143.67|1144.57|1140.57|29
1621335970000|2021-05-18 11:06:10|1148.66|1144.66|1149.62|1145.62|1149.64|1145.64|1148.63|1144.63|28
1621335980000|2021-05-18 11:06:20|1149.7|1145.7|1150.35|1146.35|1150.36|1146.36|1149.62|1145.62|22
1621335990000|2021-05-18 11:06:30|1150.31|1146.31|1149.9|1145.9|1150.43|1146.43|1149.53|1145.53|25
1621336000000|2021-05-18 11:06:40|1149.94|1145.94|1150.89|1146.89|1150.96|1146.96|1149.84|1145.84|26
1621336010000|2021-05-18 11:06:50|1150.84|1146.84|1150.71|1146.71|1150.84|1146.84|1150.32|1146.32|32
1621336020000|2021-05-18 11:07:00|1150.83|1146.83|1150.97|1146.97|1151.17|1147.17|1150.83|1146.83|23
1621336030000|2021-05-18 11:07:10|1151.07|1147.07|1150.83|1146.83|1151.34|1147.34|1150.83|1146.83|31
1621336040000|2021-05-18 11:07:20|1150.85|1146.85|1150.92|1146.92|1150.99|1146.99|1150.77|1146.77|28
1621336050000|2021-05-18 11:07:30|1151.05|1147.05|1151.09|1147.09|1151.14|1147.14|1150.97|1146.97|17
1621336060000|2021-05-18 11:07:40|1151.1|1147.1|1151.32|1147.32|1151.32|1147.32|1150.97|1146.97|18
1621336070000|2021-05-18 11:07:50|1151.33|1147.33|1151.31|1147.31|1151.36|1147.36|1151.27|1147.27|20
1621336080000|2021-05-18 11:08:00|1151.29|1147.29|1151.08|1147.08|1151.29|1147.29|1150.5|1146.5|36
1621336090000|2021-05-18 11:08:10|1150.95|1146.95|1151.27|1147.27|1151.47|1147.47|1150.91|1146.91|35
1621336100000|2021-05-18 11:08:20|1151.28|1147.28|1151.05|1147.05|1151.97|1147.97|1150.92|1146.92|33
1621336110000|2021-05-18 11:08:30|1151.03|1147.03|1151.54|1147.54|1151.63|1147.63|1151.02|1147.02|35
1621336120000|2021-05-18 11:08:40|1151.49|1147.49|1151.63|1147.63|1151.63|1147.63|1151.49|1147.49|25
1621336130000|2021-05-18 11:08:50|1151.61|1147.61|1151.59|1147.59|1151.75|1147.75|1151.44|1147.44|19
1621336140000|2021-05-18 11:09:00|1151.69|1147.69|1152.46|1148.46|1152.48|1148.48|1151.69|1147.69|32
1621336150000|2021-05-18 11:09:10|1152.43|1148.43|1152.22|1148.22|1152.77|1148.77|1152.16|1148.16|35
1621336160000|2021-05-18 11:09:20|1152.21|1148.21|1152.12|1148.12|1152.31|1148.31|1152.12|1148.12|30
1621336170000|2021-05-18 11:09:30|1152.1|1148.1|1150.66|1146.66|1152.15|1148.15|1150.61|1146.61|33
1621336180000|2021-05-18 11:09:40|1150.4|1146.4|1150.35|1146.35|1150.74|1146.74|1150.32|1146.32|33
1621336190000|2021-05-18 11:09:50|1150.45|1146.45|1150.17|1146.17|1150.49|1146.49|1150.14|1146.14|26
1621336200000|2021-05-18 11:10:00|1150.22|1146.22|1149|1145|1150.29|1146.29|1149|1145|20
1621336210000|2021-05-18 11:10:10|1148.99|1144.99|1149.31|1145.31|1149.45|1145.45|1148.97|1144.97|29
1621336220000|2021-05-18 11:10:20|1149.17|1145.17|1149.15|1145.15|1149.43|1145.43|1149|1145|24
1621336230000|2021-05-18 11:10:30|1149.12|1145.12|1149|1145|1149.15|1145.15|1149|1145|19
1621336240000|2021-05-18 11:10:40|1148.99|1144.99|1150.29|1146.29|1150.36|1146.36|1148.99|1144.99|24
1621336250000|2021-05-18 11:10:50|1150.33|1146.33|1148.73|1144.73|1150.33|1146.33|1148.72|1144.72|34
1621336260000|2021-05-18 11:11:00|1148.51|1144.51|1149.32|1145.32|1149.71|1145.71|1148.51|1144.51|29
1621336270000|2021-05-18 11:11:10|1149.44|1145.44|1149.12|1145.12|1149.46|1145.46|1148.9|1144.9|24
1621336280000|2021-05-18 11:11:20|1149.07|1145.07|1148.3|1144.3|1149.07|1145.07|1148.27|1144.27|30
1621336290000|2021-05-18 11:11:30|1148.27|1144.27|1147.42|1143.42|1148.27|1144.27|1147.41|1143.41|27
1621336300000|2021-05-18 11:11:40|1147.19|1143.19|1147.44|1143.44|1147.78|1143.78|1147.19|1143.19|31
1621336310000|2021-05-18 11:11:50|1147.41|1143.41|1147.23|1143.23|1147.41|1143.41|1147.16|1143.16|19
1621336320000|2021-05-18 11:12:00|1147.28|1143.28|1147.28|1143.28|1147.33|1143.33|1147.21|1143.21|22
1621336330000|2021-05-18 11:12:10|1147.31|1143.31|1147.68|1143.68|1147.68|1143.68|1147.24|1143.24|18
1621336340000|2021-05-18 11:12:20|1147.33|1143.33|1148.16|1144.16|1148.16|1144.16|1147.33|1143.33|17
1621336350000|2021-05-18 11:12:30|1148.3|1144.3|1147.98|1143.98|1148.31|1144.31|1147.93|1143.93|25
1621336360000|2021-05-18 11:12:40|1148|1144|1147.62|1143.62|1148|1144|1147.59|1143.59|26
1621336370000|2021-05-18 11:12:50|1147.58|1143.58|1146.5|1142.5|1147.58|1143.58|1146.5|1142.5|32
1621336380000|2021-05-18 11:13:00|1146.49|1142.49|1146.16|1142.16|1146.85|1142.85|1146.16|1142.16|26
1621336390000|2021-05-18 11:13:10|1146.09|1142.09|1146.14|1142.14|1146.54|1142.54|1145.93|1141.93|19
1621336400000|2021-05-18 11:13:20|1146.13|1142.13|1145.73|1141.73|1146.13|1142.13|1145.57|1141.57|20
1621336410000|2021-05-18 11:13:30|1146.07|1142.07|1144.2|1140.2|1146.07|1142.07|1144.15|1140.15|18
1621336420000|2021-05-18 11:13:40|1144.22|1140.22|1144.7|1140.7|1144.7|1140.7|1144.2|1140.2|24
1621336430000|2021-05-18 11:13:50|1144.75|1140.75|1144.84|1140.84|1144.95|1140.95|1144.66|1140.66|20
1621336440000|2021-05-18 11:14:00|1144.85|1140.85|1145.14|1141.14|1145.23|1141.23|1144.85|1140.85|24
1621336450000|2021-05-18 11:14:10|1145.73|1141.73|1145.76|1141.76|1146.17|1142.17|1145.51|1141.51|16
1621336460000|2021-05-18 11:14:20|1145.66|1141.66|1145.47|1141.47|1145.7|1141.7|1145.46|1141.46|13
1621336470000|2021-05-18 11:14:30|1145.28|1141.28|1145.19|1141.19|1145.28|1141.28|1145.08|1141.08|16
1621336480000|2021-05-18 11:14:40|1145.31|1141.31|1145.41|1141.41|1145.79|1141.79|1145.31|1141.31|28
1621336490000|2021-05-18 11:14:50|1145.39|1141.39|1145.36|1141.36|1145.45|1141.45|1145.32|1141.32|25
1621336500000|2021-05-18 11:15:00|1145.25|1141.25|1145.74|1141.74|1145.97|1141.97|1145.24|1141.24|24
1621336510000|2021-05-18 11:15:10|1145.67|1141.67|1146.18|1142.18|1146.73|1142.73|1145.67|1141.67|28
1621336520000|2021-05-18 11:15:20|1146.26|1142.26|1146.05|1142.05|1146.56|1142.56|1146.03|1142.03|26
1621336530000|2021-05-18 11:15:30|1146.01|1142.01|1145.24|1141.24|1146.02|1142.02|1145.24|1141.24|33
1621336540000|2021-05-18 11:15:40|1145.23|1141.23|1144.69|1140.69|1145.23|1141.23|1144.46|1140.46|32
1621336550000|2021-05-18 11:15:50|1144.63|1140.63|1144.58|1140.58|1144.77|1140.77|1144.49|1140.49|29
1621336560000|2021-05-18 11:16:00|1144.56|1140.56|1144.93|1140.93|1144.93|1140.93|1144.27|1140.27|32
1621336570000|2021-05-18 11:16:10|1145.04|1141.04|1144.77|1140.77|1145.17|1141.17|1144.64|1140.64|32
1621336580000|2021-05-18 11:16:20|1144.82|1140.82|1144.74|1140.74|1145.2|1141.2|1144.71|1140.71|29
1621336590000|2021-05-18 11:16:30|1144.77|1140.77|1144.51|1140.51|1144.87|1140.87|1144.51|1140.51|26
1621336600000|2021-05-18 11:16:40|1144.5|1140.5|1145.21|1141.21|1145.36|1141.36|1144.46|1140.46|30
1621336610000|2021-05-18 11:16:50|1145.3|1141.3|1146.03|1142.03|1146.09|1142.09|1145.3|1141.3|32
1621336620000|2021-05-18 11:17:00|1146.02|1142.02|1145.77|1141.77|1146.06|1142.06|1145.75|1141.75|27
1621336630000|2021-05-18 11:17:10|1145.72|1141.72|1145.7|1141.7|1145.97|1141.97|1145.26|1141.26|33
1621336640000|2021-05-18 11:17:20|1145.8|1141.8|1145.73|1141.73|1145.81|1141.81|1145.58|1141.58|25
1621336650000|2021-05-18 11:17:30|1145.71|1141.71|1146.08|1142.08|1146.08|1142.08|1145.36|1141.36|30
1621336660000|2021-05-18 11:17:40|1145.97|1141.97|1146.24|1142.24|1146.25|1142.25|1145.72|1141.72|33
1621336670000|2021-05-18 11:17:50|1146.25|1142.25|1146.94|1142.94|1147|1143|1146.17|1142.17|31
1621336680000|2021-05-18 11:18:00|1146.81|1142.81|1146.98|1142.98|1146.98|1142.98|1146.78|1142.78|20
1621336690000|2021-05-18 11:18:10|1146.99|1142.99|1147.62|1143.62|1147.84|1143.84|1146.98|1142.98|18
1621336700000|2021-05-18 11:18:20|1147.6|1143.6|1148.11|1144.11|1148.11|1144.11|1147.51|1143.51|13
1621336710000|2021-05-18 11:18:30|1148.21|1144.21|1148.05|1144.05|1148.29|1144.29|1148.05|1144.05|9
1621336720000|2021-05-18 11:18:40|1148.08|1144.08|1149.45|1145.45|1149.55|1145.55|1148.08|1144.08|28
1621336730000|2021-05-18 11:18:50|1149.46|1145.46|1150.07|1146.07|1150.2|1146.2|1149.46|1145.46|34
1621336740000|2021-05-18 11:19:00|1150.08|1146.08|1150.15|1146.15|1150.71|1146.71|1150.08|1146.08|32
1621336750000|2021-05-18 11:19:10|1150.22|1146.22|1150.83|1146.83|1151.03|1147.03|1149.98|1145.98|37
1621336760000|2021-05-18 11:19:20|1150.81|1146.81|1150.08|1146.08|1150.98|1146.98|1149.89|1145.89|35
1621336770000|2021-05-18 11:19:30|1149.88|1145.88|1150.63|1146.63|1150.63|1146.63|1149.51|1145.51|35
1621336780000|2021-05-18 11:19:40|1150.62|1146.62|1150.56|1146.56|1150.73|1146.73|1150.42|1146.42|29
1621336790000|2021-05-18 11:19:50|1150.53|1146.53|1149.94|1145.94|1150.57|1146.57|1149.86|1145.86|37
1621336800000|2021-05-18 11:20:00|1149.92|1145.92|1148.84|1144.84|1149.92|1145.92|1148.84|1144.84|32
1621336810000|2021-05-18 11:20:10|1148.89|1144.89|1148.21|1144.21|1149.08|1145.08|1148.08|1144.08|35
1621336820000|2021-05-18 11:20:20|1148.16|1144.16|1148.08|1144.08|1148.45|1144.45|1147.8|1143.8|23
1621336830000|2021-05-18 11:20:30|1148.1|1144.1|1147.64|1143.64|1148.13|1144.13|1147.3|1143.3|30
1621336840000|2021-05-18 11:20:40|1147.61|1143.61|1146.97|1142.97|1147.61|1143.61|1146.63|1142.63|33
1621336850000|2021-05-18 11:20:50|1147.05|1143.05|1146.8|1142.8|1147.09|1143.09|1146.5|1142.5|33
1621336860000|2021-05-18 11:21:00|1146.75|1142.75|1146.93|1142.93|1147.01|1143.01|1146.49|1142.49|30
1621336870000|2021-05-18 11:21:10|1146.98|1142.98|1146.79|1142.79|1147.35|1143.35|1146.74|1142.74|35
1621336880000|2021-05-18 11:21:20|1146.8|1142.8|1146.4|1142.4|1146.84|1142.84|1146.13|1142.13|32
1621336890000|2021-05-18 11:21:30|1146.37|1142.37|1146.84|1142.84|1146.84|1142.84|1146.36|1142.36|22
1621336900000|2021-05-18 11:21:40|1146.83|1142.83|1146.83|1142.83|1146.83|1142.83|1146.52|1142.52|23
1621336910000|2021-05-18 11:21:50|1146.84|1142.84|1146.73|1142.73|1147.21|1143.21|1146.69|1142.69|34
1621336920000|2021-05-18 11:22:00|1146.72|1142.72|1147.11|1143.11|1147.11|1143.11|1146.62|1142.62|28
1621336930000|2021-05-18 11:22:10|1147.12|1143.12|1146.67|1142.67|1147.12|1143.12|1146.63|1142.63|23
1621336940000|2021-05-18 11:22:20|1146.68|1142.68|1147.99|1143.99|1148|1144|1146.57|1142.57|35
1621336950000|2021-05-18 11:22:30|1147.92|1143.92|1147.84|1143.84|1148.09|1144.09|1147.82|1143.82|28
1621336960000|2021-05-18 11:22:40|1147.82|1143.82|1147.57|1143.57|1147.82|1143.82|1147.56|1143.56|23
1621336970000|2021-05-18 11:22:50|1147.58|1143.58|1147.57|1143.57|1147.6|1143.6|1147.5|1143.5|22
1621336980000|2021-05-18 11:23:00|1147.55|1143.55|1147.59|1143.59|1147.66|1143.66|1147.37|1143.37|20
1621336990000|2021-05-18 11:23:10|1147.58|1143.58|1146.98|1142.98|1147.58|1143.58|1146.91|1142.91|32
1621337000000|2021-05-18 11:23:20|1147.02|1143.02|1147.05|1143.05|1147.15|1143.15|1147.02|1143.02|22
1621337010000|2021-05-18 11:23:30|1147.17|1143.17|1147.13|1143.13|1147.33|1143.33|1146.95|1142.95|28
1621337020000|2021-05-18 11:23:40|1147.14|1143.14|1147.44|1143.44|1147.96|1143.96|1147.14|1143.14|29
1621337030000|2021-05-18 11:23:50|1147.29|1143.29|1146.9|1142.9|1147.42|1143.42|1146.9|1142.9|26
1621337040000|2021-05-18 11:24:00|1146.86|1142.86|1145.79|1141.79|1146.86|1142.86|1145.68|1141.68|25
1621337050000|2021-05-18 11:24:10|1145.82|1141.82|1145.73|1141.73|1145.96|1141.96|1145.72|1141.72|14
1621337060000|2021-05-18 11:24:20|1145.7|1141.7|1144.88|1140.88|1145.73|1141.73|1144.87|1140.87|23
1621337070000|2021-05-18 11:24:30|1144.9|1140.9|1144.52|1140.52|1145.02|1141.02|1144.52|1140.52|19
1621337080000|2021-05-18 11:24:40|1144.63|1140.63|1143.88|1139.88|1144.63|1140.63|1143.87|1139.87|33
1621337090000|2021-05-18 11:24:50|1143.82|1139.82|1144.25|1140.25|1144.4|1140.4|1143.72|1139.72|29
1621337100000|2021-05-18 11:25:00|1144.26|1140.26|1144.19|1140.19|1144.33|1140.33|1144|1140|30
1621337110000|2021-05-18 11:25:10|1144.24|1140.24|1145.35|1141.35|1145.35|1141.35|1144.24|1140.24|33
1621337120000|2021-05-18 11:25:20|1145.85|1141.85|1144.88|1140.88|1146.23|1142.23|1144.63|1140.63|30
1621337130000|2021-05-18 11:25:30|1144.87|1140.87|1144.55|1140.55|1144.87|1140.87|1144.52|1140.52|16
1621337140000|2021-05-18 11:25:40|1144.54|1140.54|1144.65|1140.65|1144.76|1140.76|1144.48|1140.48|18
1621337150000|2021-05-18 11:25:50|1144.61|1140.61|1144.5|1140.5|1145.01|1141.01|1144.28|1140.28|28
1621337160000|2021-05-18 11:26:00|1144.46|1140.46|1144.46|1140.46|1144.58|1140.58|1144.43|1140.43|21
1621337170000|2021-05-18 11:26:10|1144.51|1140.51|1144.6|1140.6|1144.6|1140.6|1144.47|1140.47|21
1621337180000|2021-05-18 11:26:20|1144.64|1140.64|1144.57|1140.57|1144.83|1140.83|1144.44|1140.44|24
1621337190000|2021-05-18 11:26:30|1144.58|1140.58|1144.46|1140.46|1144.6|1140.6|1144.43|1140.43|20
1621337200000|2021-05-18 11:26:40|1144.44|1140.44|1144.98|1140.98|1144.98|1140.98|1144.38|1140.38|23
1621337210000|2021-05-18 11:26:50|1144.96|1140.96|1145|1141|1145.03|1141.03|1144.72|1140.72|27
1621337220000|2021-05-18 11:27:00|1145.05|1141.05|1145.35|1141.35|1145.47|1141.47|1145.02|1141.02|30
1621337230000|2021-05-18 11:27:10|1145.34|1141.34|1146.32|1142.32|1146.33|1142.33|1145.28|1141.28|25
1621337240000|2021-05-18 11:27:20|1146.26|1142.26|1146.21|1142.21|1146.26|1142.26|1145.85|1141.85|28
1621337250000|2021-05-18 11:27:30|1146.16|1142.16|1145.86|1141.86|1146.2|1142.2|1145.86|1141.86|30
1621337260000|2021-05-18 11:27:40|1145.88|1141.88|1145.77|1141.77|1145.94|1141.94|1145.77|1141.77|23
1621337270000|2021-05-18 11:27:50|1145.73|1141.73|1145.33|1141.33|1145.73|1141.73|1144.82|1140.82|30
1621337280000|2021-05-18 11:28:00|1145.32|1141.32|1146.23|1142.23|1146.55|1142.55|1145.32|1141.32|35
1621337290000|2021-05-18 11:28:10|1146.13|1142.13|1146.07|1142.07|1146.13|1142.13|1146|1142|25
1621337300000|2021-05-18 11:28:20|1146.08|1142.08|1146.04|1142.04|1146.08|1142.08|1146.01|1142.01|17
1621337310000|2021-05-18 11:28:30|1146.03|1142.03|1145.75|1141.75|1146.26|1142.26|1145.67|1141.67|30
1621337320000|2021-05-18 11:28:40|1145.74|1141.74|1145.85|1141.85|1145.86|1141.86|1145.64|1141.64|27
1621337330000|2021-05-18 11:28:50|1145.9|1141.9|1145.88|1141.88|1145.97|1141.97|1145.82|1141.82|32
1621337340000|2021-05-18 11:29:00|1145.87|1141.87|1145.79|1141.79|1145.87|1141.87|1145.71|1141.71|25
1621337350000|2021-05-18 11:29:10|1145.78|1141.78|1145.74|1141.74|1145.78|1141.78|1145.67|1141.67|24
1621337360000|2021-05-18 11:29:20|1145.73|1141.73|1145.75|1141.75|1146.12|1142.12|1145.73|1141.73|27
1621337370000|2021-05-18 11:29:30|1145.69|1141.69|1145.78|1141.78|1145.96|1141.96|1145.69|1141.69|29
1621337380000|2021-05-18 11:29:40|1145.71|1141.71|1145.87|1141.87|1145.89|1141.89|1145.58|1141.58|24
1621337390000|2021-05-18 11:29:50|1145.88|1141.88|1146.69|1142.69|1146.71|1142.71|1145.83|1141.83|35
1621337400000|2021-05-18 11:30:00|1146.91|1142.91|1146.31|1142.31|1146.91|1142.91|1146.23|1142.23|35
1621337410000|2021-05-18 11:30:10|1146.32|1142.32|1147.6|1143.6|1147.6|1143.6|1146.32|1142.32|29
1621337420000|2021-05-18 11:30:20|1147.62|1143.62|1148.3|1144.3|1148.3|1144.3|1147.5|1143.5|33
1621337430000|2021-05-18 11:30:30|1148.31|1144.31|1148.43|1144.43|1148.43|1144.43|1147.67|1143.67|26
1621337440000|2021-05-18 11:30:40|1148.56|1144.56|1148.9|1144.9|1148.9|1144.9|1148.3|1144.3|18
1621337450000|2021-05-18 11:30:50|1148.91|1144.91|1149.22|1145.22|1149.49|1145.49|1148.17|1144.17|21
1621337460000|2021-05-18 11:31:00|1149.29|1145.29|1149.04|1145.04|1149.32|1145.32|1148.19|1144.19|30
1621337470000|2021-05-18 11:31:10|1149.18|1145.18|1149.68|1145.68|1149.72|1145.72|1149.18|1145.18|26
1621337480000|2021-05-18 11:31:20|1149.67|1145.67|1149.89|1145.89|1150.03|1146.03|1149.42|1145.42|33
1621337490000|2021-05-18 11:31:30|1149.91|1145.91|1150.74|1146.74|1150.8|1146.8|1149.84|1145.84|21
1621337500000|2021-05-18 11:31:40|1150.83|1146.83|1150.03|1146.03|1150.83|1146.83|1149.75|1145.75|30
1621337510000|2021-05-18 11:31:50|1150.05|1146.05|1150.18|1146.18|1150.25|1146.25|1149.78|1145.78|26
1621337520000|2021-05-18 11:32:00|1150.25|1146.25|1149.71|1145.71|1150.25|1146.25|1149.71|1145.71|21
1621337530000|2021-05-18 11:32:10|1149.77|1145.77|1149.09|1145.09|1149.89|1145.89|1149.04|1145.04|29
1621337540000|2021-05-18 11:32:20|1149.1|1145.1|1149.34|1145.34|1149.38|1145.38|1149.1|1145.1|26
1621337550000|2021-05-18 11:32:30|1149.27|1145.27|1149.1|1145.1|1149.32|1145.32|1149.05|1145.05|24
1621337560000|2021-05-18 11:32:40|1149.09|1145.09|1149.42|1145.42|1149.83|1145.83|1149.09|1145.09|31
1621337570000|2021-05-18 11:32:50|1149.41|1145.41|1149.5|1145.5|1149.88|1145.88|1149.26|1145.26|34
1621337580000|2021-05-18 11:33:00|1149.39|1145.39|1150.33|1146.33|1150.42|1146.42|1149.35|1145.35|35
1621337590000|2021-05-18 11:33:10|1150.38|1146.38|1150.62|1146.62|1150.85|1146.85|1150.31|1146.31|31
1621337600000|2021-05-18 11:33:20|1150.67|1146.67|1150.78|1146.78|1150.9|1146.9|1150.45|1146.45|20
1621337610000|2021-05-18 11:33:30|1152.01|1148.01|1152.46|1148.46|1152.71|1148.71|1152.01|1148.01|28
1621337620000|2021-05-18 11:33:40|1152.5|1148.5|1152.86|1148.86|1152.86|1148.86|1152.46|1148.46|31
1621337630000|2021-05-18 11:33:50|1152.88|1148.88|1153.76|1149.76|1153.76|1149.76|1152.83|1148.83|23
1621337640000|2021-05-18 11:34:00|1153.83|1149.83|1154.64|1150.64|1154.69|1150.69|1153.83|1149.83|29
1621337650000|2021-05-18 11:34:10|1154.7|1150.7|1154.89|1150.89|1154.89|1150.89|1154.63|1150.63|16
1621337660000|2021-05-18 11:34:20|1154.92|1150.92|1153.83|1149.83|1154.92|1150.92|1153.78|1149.78|28
1621337670000|2021-05-18 11:34:30|1153.88|1149.88|1154.35|1150.35|1154.35|1150.35|1153.78|1149.78|36
1621337680000|2021-05-18 11:34:40|1154.36|1150.36|1155.1|1151.1|1155.23|1151.23|1154.36|1150.36|31
1621337690000|2021-05-18 11:34:50|1155.11|1151.11|1155.29|1151.29|1155.45|1151.45|1155.08|1151.08|20
1621337700000|2021-05-18 11:35:00|1155.37|1151.37|1156.03|1152.03|1156.08|1152.08|1155.37|1151.37|19
1621337710000|2021-05-18 11:35:10|1156.04|1152.04|1153.51|1149.51|1156.09|1152.09|1153.51|1149.51|36
1621337720000|2021-05-18 11:35:20|1153.56|1149.56|1153.83|1149.83|1154.04|1150.04|1153.53|1149.53|29
1621337730000|2021-05-18 11:35:30|1153.86|1149.86|1152.82|1148.82|1153.94|1149.94|1152.82|1148.82|22
1621337740000|2021-05-18 11:35:40|1152.81|1148.81|1153.72|1149.72|1153.88|1149.88|1152.55|1148.55|28
1621337750000|2021-05-18 11:35:50|1153.73|1149.73|1153.22|1149.22|1153.77|1149.77|1152.55|1148.55|37
1621337760000|2021-05-18 11:36:00|1153.23|1149.23|1152.72|1148.72|1153.25|1149.25|1152.23|1148.23|35
1621337770000|2021-05-18 11:36:10|1152.91|1148.91|1152.76|1148.76|1153.02|1149.02|1152.6|1148.6|21
1621337780000|2021-05-18 11:36:20|1152.81|1148.81|1153.28|1149.28|1153.28|1149.28|1152.28|1148.28|30
1621337790000|2021-05-18 11:36:30|1153.23|1149.23|1153.16|1149.16|1153.29|1149.29|1152.76|1148.76|25
1621337800000|2021-05-18 11:36:40|1153.18|1149.18|1153.33|1149.33|1153.58|1149.58|1153.18|1149.18|17
1621337810000|2021-05-18 11:36:50|1153.34|1149.34|1153.04|1149.04|1153.35|1149.35|1153|1149|22
1621337820000|2021-05-18 11:37:00|1153.07|1149.07|1153.09|1149.09|1153.09|1149.09|1153.04|1149.04|5
1621337830000|2021-05-18 11:37:10|1153.07|1149.07|1152.35|1148.35|1153.1|1149.1|1152.18|1148.18|29
1621337840000|2021-05-18 11:37:20|1152.45|1148.45|1152.77|1148.77|1152.77|1148.77|1152.26|1148.26|36
1621337850000|2021-05-18 11:37:30|1152.59|1148.59|1153.14|1149.14|1153.24|1149.24|1152.59|1148.59|32
1621337860000|2021-05-18 11:37:40|1152.84|1148.84|1152.93|1148.93|1152.93|1148.93|1152.75|1148.75|21
1621337870000|2021-05-18 11:37:50|1152.94|1148.94|1153.82|1149.82|1154.24|1150.24|1152.94|1148.94|31
1621337880000|2021-05-18 11:38:00|1153.87|1149.87|1152.81|1148.81|1154.04|1150.04|1152.69|1148.69|30
1621337890000|2021-05-18 11:38:10|1152.79|1148.79|1152.78|1148.78|1153|1149|1152.64|1148.64|24
1621337900000|2021-05-18 11:38:20|1152.76|1148.76|1152.77|1148.77|1152.84|1148.84|1152.72|1148.72|19
1621337910000|2021-05-18 11:38:30|1152.76|1148.76|1153.31|1149.31|1153.31|1149.31|1152.66|1148.66|16
1621337920000|2021-05-18 11:38:40|1153.3|1149.3|1152.95|1148.95|1153.31|1149.31|1152.95|1148.95|23
1621337930000|2021-05-18 11:38:50|1152.94|1148.94|1152.75|1148.75|1152.94|1148.94|1152.57|1148.57|18
1621337940000|2021-05-18 11:39:00|1152.82|1148.82|1152.77|1148.77|1152.87|1148.87|1152.69|1148.69|11
1621337950000|2021-05-18 11:39:10|1152.73|1148.73|1152.53|1148.53|1152.78|1148.78|1152.53|1148.53|15
1621337960000|2021-05-18 11:39:20|1152.5|1148.5|1152.36|1148.36|1152.5|1148.5|1152.34|1148.34|18
1621337970000|2021-05-18 11:39:30|1152.39|1148.39|1152.6|1148.6|1152.61|1148.61|1152.39|1148.39|18
1621337980000|2021-05-18 11:39:40|1152.59|1148.59|1152.49|1148.49|1152.87|1148.87|1152.49|1148.49|15
1621337990000|2021-05-18 11:39:50|1152.55|1148.55|1152.73|1148.73|1152.73|1148.73|1152.48|1148.48|22
1621338000000|2021-05-18 11:40:00|1152.84|1148.84|1153.49|1149.49|1153.75|1149.75|1152.82|1148.82|23
1621338010000|2021-05-18 11:40:10|1153.46|1149.46|1153.34|1149.34|1153.46|1149.46|1153.34|1149.34|14
1621338020000|2021-05-18 11:40:20|1153.35|1149.35|1153.1|1149.1|1153.39|1149.39|1153|1149|13
1621338030000|2021-05-18 11:40:30|1153.13|1149.13|1153.37|1149.37|1153.37|1149.37|1153.03|1149.03|25
1621338040000|2021-05-18 11:40:40|1153.34|1149.34|1153.16|1149.16|1153.35|1149.35|1153.16|1149.16|17
1621338050000|2021-05-18 11:40:50|1153.15|1149.15|1153.1|1149.1|1153.16|1149.16|1153.06|1149.06|12
1621338060000|2021-05-18 11:41:00|1153.12|1149.12|1153.44|1149.44|1153.44|1149.44|1153.12|1149.12|9
1621338070000|2021-05-18 11:41:10|1153.46|1149.46|1153.46|1149.46|1153.47|1149.47|1153.45|1149.45|5
1621338080000|2021-05-18 11:41:20|1153.45|1149.45|1153.71|1149.71|1153.73|1149.73|1153.38|1149.38|15
1621338090000|2021-05-18 11:41:30|1153.72|1149.72|1153.59|1149.59|1153.83|1149.83|1153.59|1149.59|12
1621338100000|2021-05-18 11:41:40|1153.54|1149.54|1153.41|1149.41|1153.54|1149.54|1153.24|1149.24|19
1621338110000|2021-05-18 11:41:50|1153.4|1149.4|1153.73|1149.73|1153.73|1149.73|1153.4|1149.4|21
1621338120000|2021-05-18 11:42:00|1153.79|1149.79|1153.71|1149.71|1153.82|1149.82|1153.71|1149.71|18
1621338130000|2021-05-18 11:42:10|1153.72|1149.72|1153.76|1149.76|1153.83|1149.83|1153.72|1149.72|13
1621338140000|2021-05-18 11:42:20|1153.77|1149.77|1153.89|1149.89|1153.89|1149.89|1153.74|1149.74|19
1621338150000|2021-05-18 11:42:30|1154.01|1150.01|1154.3|1150.3|1154.33|1150.33|1154.01|1150.01|17
1621338160000|2021-05-18 11:42:40|1154.31|1150.31|1155.61|1151.61|1155.61|1151.61|1154.31|1150.31|25
1621338170000|2021-05-18 11:42:50|1155.62|1151.62|1156.32|1152.32|1156.45|1152.45|1155.41|1151.41|20
1621338180000|2021-05-18 11:43:00|1156.31|1152.31|1156.28|1152.28|1156.37|1152.37|1156.18|1152.18|19
1621338190000|2021-05-18 11:43:10|1156.29|1152.29|1155.47|1151.47|1156.31|1152.31|1155.43|1151.43|22
1621338200000|2021-05-18 11:43:20|1155.67|1151.67|1155.99|1151.99|1156.02|1152.02|1155.67|1151.67|29
1621338210000|2021-05-18 11:43:30|1156.01|1152.01|1156.05|1152.05|1156.09|1152.09|1156|1152|18
1621338220000|2021-05-18 11:43:40|1156.04|1152.04|1156.39|1152.39|1156.41|1152.41|1155.87|1151.87|25
1621338230000|2021-05-18 11:43:50|1156.4|1152.4|1156.68|1152.68|1156.71|1152.71|1156.14|1152.14|19
1621338240000|2021-05-18 11:44:00|1156.64|1152.64|1156.75|1152.75|1156.76|1152.76|1156.45|1152.45|30
1621338250000|2021-05-18 11:44:10|1156.74|1152.74|1156.74|1152.74|1156.74|1152.74|1156.71|1152.71|8
1621338260000|2021-05-18 11:44:20|1156.73|1152.73|1156.35|1152.35|1156.73|1152.73|1155.64|1151.64|30
1621338270000|2021-05-18 11:44:30|1155.99|1151.99|1156.1|1152.1|1156.26|1152.26|1155.94|1151.94|27
1621338280000|2021-05-18 11:44:40|1156.07|1152.07|1155.68|1151.68|1156.1|1152.1|1155.42|1151.42|27
1621338290000|2021-05-18 11:44:50|1155.7|1151.7|1155.96|1151.96|1156.06|1152.06|1155.7|1151.7|21
1621338300000|2021-05-18 11:45:00|1155.97|1151.97|1156.33|1152.33|1156.33|1152.33|1155.94|1151.94|20
1621338310000|2021-05-18 11:45:10|1156.57|1152.57|1156.4|1152.4|1156.59|1152.59|1156.11|1152.11|20
1621338320000|2021-05-18 11:45:20|1156.39|1152.39|1156.49|1152.49|1156.5|1152.5|1156.3|1152.3|23
1621338330000|2021-05-18 11:45:30|1156.5|1152.5|1156.62|1152.62|1156.67|1152.67|1156.5|1152.5|12
1621338340000|2021-05-18 11:45:40|1156.63|1152.63|1156.64|1152.64|1156.64|1152.64|1156.63|1152.63|2
1621338350000|2021-05-18 11:45:50|1156.74|1152.74|1157.16|1153.16|1157.16|1153.16|1156.74|1152.74|11
1621338360000|2021-05-18 11:46:00|1157.15|1153.15|1156.31|1152.31|1157.18|1153.18|1156.23|1152.23|26
1621338370000|2021-05-18 11:46:10|1156.32|1152.32|1156.86|1152.86|1156.88|1152.88|1156.23|1152.23|18
1621338380000|2021-05-18 11:46:20|1156.85|1152.85|1156.77|1152.77|1156.85|1152.85|1156.4|1152.4|23
1621338390000|2021-05-18 11:46:30|1156.78|1152.78|1156.83|1152.83|1156.85|1152.85|1156.72|1152.72|16
1621338400000|2021-05-18 11:46:40|1157.01|1153.01|1157.09|1153.09|1157.15|1153.15|1157.01|1153.01|12
1621338410000|2021-05-18 11:46:50|1157.11|1153.11|1157.82|1153.82|1157.95|1153.95|1157.11|1153.11|26
1621338420000|2021-05-18 11:47:00|1158.2|1154.2|1157.86|1153.86|1158.21|1154.21|1157.78|1153.78|23
1621338430000|2021-05-18 11:47:10|1157.95|1153.95|1158.21|1154.21|1158.21|1154.21|1157.95|1153.95|18
1621338440000|2021-05-18 11:47:20|1158.14|1154.14|1159.24|1155.24|1159.32|1155.32|1158.07|1154.07|25
1621338450000|2021-05-18 11:47:30|1159.21|1155.21|1160.28|1156.28|1160.28|1156.28|1159.16|1155.16|23
1621338460000|2021-05-18 11:47:40|1160.3|1156.3|1160.97|1156.97|1160.99|1156.99|1160.12|1156.12|19
1621338470000|2021-05-18 11:47:50|1160.99|1156.99|1161.65|1157.65|1161.81|1157.81|1160.79|1156.79|21
1621338480000|2021-05-18 11:48:00|1161.83|1157.83|1163.97|1159.97|1163.97|1159.97|1161.04|1157.04|32
1621338490000|2021-05-18 11:48:10|1163.9|1159.9|1164.75|1160.75|1164.87|1160.87|1163.9|1159.9|28
1621338500000|2021-05-18 11:48:20|1164.76|1160.76|1165.16|1161.16|1165.23|1161.23|1164.76|1160.76|30
1621338510000|2021-05-18 11:48:30|1165.18|1161.18|1165.78|1161.78|1165.78|1161.78|1165.16|1161.16|24
1621338520000|2021-05-18 11:48:40|1165.77|1161.77|1166.36|1162.36|1166.64|1162.64|1165.75|1161.75|28
1621338530000|2021-05-18 11:48:50|1166.31|1162.31|1166.25|1162.25|1166.32|1162.32|1166.02|1162.02|34
1621338540000|2021-05-18 11:49:00|1166.24|1162.24|1166.61|1162.61|1166.69|1162.69|1166.17|1162.17|27
1621338550000|2021-05-18 11:49:10|1166.6|1162.6|1166.12|1162.12|1166.6|1162.6|1166.12|1162.12|27
1621338560000|2021-05-18 11:49:20|1166.04|1162.04|1166.27|1162.27|1166.27|1162.27|1165.99|1161.99|33
1621338570000|2021-05-18 11:49:30|1166.32|1162.32|1165.41|1161.41|1166.41|1162.41|1165.34|1161.34|33
1621338580000|2021-05-18 11:49:40|1165.4|1161.4|1163.4|1159.4|1165.4|1161.4|1163.4|1159.4|27
1621338590000|2021-05-18 11:49:50|1163.38|1159.38|1162.71|1158.71|1163.38|1159.38|1162.71|1158.71|34
1621338600000|2021-05-18 11:50:00|1162.87|1158.87|1162.7|1158.7|1163.13|1159.13|1162.44|1158.44|24
1621338610000|2021-05-18 11:50:10|1162.81|1158.81|1163.38|1159.38|1163.38|1159.38|1162.78|1158.78|22
1621338620000|2021-05-18 11:50:20|1163.8|1159.8|1164.04|1160.04|1164.49|1160.49|1163.8|1159.8|33
1621338630000|2021-05-18 11:50:30|1164.09|1160.09|1164.27|1160.27|1164.32|1160.32|1164.08|1160.08|28
1621338640000|2021-05-18 11:50:40|1164.28|1160.28|1163.7|1159.7|1164.3|1160.3|1163.67|1159.67|28
1621338650000|2021-05-18 11:50:50|1163.69|1159.69|1163.77|1159.77|1163.83|1159.83|1163.54|1159.54|31
1621338660000|2021-05-18 11:51:00|1163.78|1159.78|1164.58|1160.58|1164.58|1160.58|1163.74|1159.74|29
1621338670000|2021-05-18 11:51:10|1164.34|1160.34|1165.34|1161.34|1165.34|1161.34|1164.15|1160.15|25
1621338680000|2021-05-18 11:51:20|1165.35|1161.35|1165.97|1161.97|1166.1|1162.1|1165.35|1161.35|30
1621338690000|2021-05-18 11:51:30|1165.98|1161.98|1166.15|1162.15|1166.15|1162.15|1165.1|1161.1|28
1621338700000|2021-05-18 11:51:40|1166.16|1162.16|1166.22|1162.22|1166.33|1162.33|1166.05|1162.05|19
1621338710000|2021-05-18 11:51:50|1166.29|1162.29|1166.82|1162.82|1166.82|1162.82|1166.23|1162.23|24
1621338720000|2021-05-18 11:52:00|1166.84|1162.84|1167.16|1163.16|1167.36|1163.36|1166.38|1162.38|33
1621338730000|2021-05-18 11:52:10|1167.3|1163.3|1167.75|1163.75|1167.99|1163.99|1167.3|1163.3|30
1621338740000|2021-05-18 11:52:20|1167.66|1163.66|1168.37|1164.37|1168.37|1164.37|1167.61|1163.61|21
1621338750000|2021-05-18 11:52:30|1168.38|1164.38|1168.4|1164.4|1168.46|1164.46|1168.27|1164.27|25
1621338760000|2021-05-18 11:52:40|1168.42|1164.42|1168.1|1164.1|1168.47|1164.47|1168.07|1164.07|32
1621338770000|2021-05-18 11:52:50|1168.14|1164.14|1166.39|1162.39|1168.28|1164.28|1166.39|1162.39|35
1621338780000|2021-05-18 11:53:00|1166.3|1162.3|1166.52|1162.52|1166.81|1162.81|1165.74|1161.74|33
1621338790000|2021-05-18 11:53:10|1166.74|1162.74|1167.23|1163.23|1167.23|1163.23|1166.53|1162.53|25
1621338800000|2021-05-18 11:53:20|1167.19|1163.19|1166.06|1162.06|1167.19|1163.19|1166.05|1162.05|24
1621338810000|2021-05-18 11:53:30|1166.05|1162.05|1166.46|1162.46|1166.56|1162.56|1166.05|1162.05|23
1621338820000|2021-05-18 11:53:40|1166.48|1162.48|1167.09|1163.09|1167.09|1163.09|1166.48|1162.48|33
1621338830000|2021-05-18 11:53:50|1167.06|1163.06|1167.09|1163.09|1167.18|1163.18|1166.6|1162.6|37
1621338840000|2021-05-18 11:54:00|1167.16|1163.16|1167.17|1163.17|1167.19|1163.19|1166.18|1162.18|36
1621338850000|2021-05-18 11:54:10|1167.13|1163.13|1166.44|1162.44|1167.14|1163.14|1166.23|1162.23|34
1621338860000|2021-05-18 11:54:20|1166.21|1162.21|1166|1162|1166.44|1162.44|1165.84|1161.84|29
1621338870000|2021-05-18 11:54:30|1165.98|1161.98|1163.38|1159.38|1166.06|1162.06|1163.38|1159.38|35
1621338880000|2021-05-18 11:54:40|1163.37|1159.37|1163.18|1159.18|1163.48|1159.48|1163.18|1159.18|28
1621338890000|2021-05-18 11:54:50|1163.21|1159.21|1162.96|1158.96|1163.26|1159.26|1162.86|1158.86|29
1621338900000|2021-05-18 11:55:00|1162.95|1158.95|1162.06|1158.06|1162.96|1158.96|1162.06|1158.06|29
1621338910000|2021-05-18 11:55:10|1161.73|1157.73|1161.07|1157.07|1161.8|1157.8|1161.06|1157.06|25
1621338920000|2021-05-18 11:55:20|1160.88|1156.88|1160.94|1156.94|1161.04|1157.04|1160.88|1156.88|24
1621338930000|2021-05-18 11:55:30|1160.92|1156.92|1160.71|1156.71|1160.99|1156.99|1160.68|1156.68|22
1621338940000|2021-05-18 11:55:40|1160.69|1156.69|1161.8|1157.8|1161.84|1157.84|1160.66|1156.66|28
1621338950000|2021-05-18 11:55:50|1161.82|1157.82|1162.07|1158.07|1162.91|1158.91|1161.71|1157.71|27
1621338960000|2021-05-18 11:56:00|1162.11|1158.11|1162.48|1158.48|1162.62|1158.62|1162.08|1158.08|23
1621338970000|2021-05-18 11:56:10|1164.01|1160.01|1165.98|1161.98|1165.98|1161.98|1162.24|1158.24|26
1621338980000|2021-05-18 11:56:20|1166.11|1162.11|1165.16|1161.16|1166.57|1162.57|1165.16|1161.16|31
1621338990000|2021-05-18 11:56:30|1165.12|1161.12|1163.62|1159.62|1165.12|1161.12|1163.62|1159.62|30
1621339000000|2021-05-18 11:56:40|1163.52|1159.52|1163.57|1159.57|1163.57|1159.57|1162.14|1158.14|19
1621339010000|2021-05-18 11:56:50|1163.59|1159.59|1163.84|1159.84|1163.86|1159.86|1162.56|1158.56|25
1621339020000|2021-05-18 11:57:00|1163.85|1159.85|1162.75|1158.75|1163.85|1159.85|1162.74|1158.74|32
1621339030000|2021-05-18 11:57:10|1162.55|1158.55|1162.59|1158.59|1162.61|1158.61|1161.99|1157.99|30
1621339040000|2021-05-18 11:57:20|1162.58|1158.58|1162.48|1158.48|1163.14|1159.14|1162.44|1158.44|32
1621339050000|2021-05-18 11:57:30|1162.45|1158.45|1161.67|1157.67|1162.54|1158.54|1161.58|1157.58|25
1621339060000|2021-05-18 11:57:40|1161.54|1157.54|1160.75|1156.75|1161.61|1157.61|1160.63|1156.63|32
1621339070000|2021-05-18 11:57:50|1160.8|1156.8|1160.78|1156.78|1161.62|1157.62|1160.78|1156.78|30
1621339080000|2021-05-18 11:58:00|1160.77|1156.77|1160.74|1156.74|1161.23|1157.23|1160.65|1156.65|33
1621339090000|2021-05-18 11:58:10|1160.75|1156.75|1160.2|1156.2|1160.75|1156.75|1160.01|1156.01|28
1621339100000|2021-05-18 11:58:20|1160.19|1156.19|1159.81|1155.81|1160.2|1156.2|1159.65|1155.65|25
1621339110000|2021-05-18 11:58:30|1159.82|1155.82|1159.58|1155.58|1160.16|1156.16|1159.39|1155.39|28
1621339120000|2021-05-18 11:58:40|1159.6|1155.6|1159.18|1155.18|1159.62|1155.62|1159.18|1155.18|35
1621339130000|2021-05-18 11:58:50|1159.15|1155.15|1158.74|1154.74|1159.15|1155.15|1158.3|1154.3|31
1621339140000|2021-05-18 11:59:00|1158.73|1154.73|1160.6|1156.6|1160.6|1156.6|1158.73|1154.73|35
1621339150000|2021-05-18 11:59:10|1160.56|1156.56|1160.32|1156.32|1160.59|1156.59|1160.03|1156.03|32
1621339160000|2021-05-18 11:59:20|1160.28|1156.28|1159.95|1155.95|1160.36|1156.36|1159.45|1155.45|26
1621339170000|2021-05-18 11:59:30|1160.02|1156.02|1159.38|1155.38|1160.03|1156.03|1159.36|1155.36|27
1621339180000|2021-05-18 11:59:40|1159.37|1155.37|1157.7|1153.7|1159.37|1155.37|1157.67|1153.67|29
1621339190000|2021-05-18 11:59:50|1157.5|1153.5|1156.96|1152.96|1157.5|1153.5|1156.88|1152.88|31
1621339200000|2021-05-18 12:00:00|1156.95|1152.95|1158.96|1154.96|1159.37|1155.37|1156.95|1152.95|36
1621339210000|2021-05-18 12:00:10|1158.9|1154.9|1158.59|1154.59|1158.98|1154.98|1158.49|1154.49|34
1621339220000|2021-05-18 12:00:20|1158.65|1154.65|1158.05|1154.05|1158.72|1154.72|1158.05|1154.05|30
1621339230000|2021-05-18 12:00:30|1158.1|1154.1|1158.6|1154.6|1158.67|1154.67|1158.03|1154.03|32
1621339240000|2021-05-18 12:00:40|1158.47|1154.47|1157.47|1153.47|1158.47|1154.47|1157.18|1153.18|33
1621339250000|2021-05-18 12:00:50|1157.45|1153.45|1156.25|1152.25|1157.46|1153.46|1156.25|1152.25|22
1621339260000|2021-05-18 12:01:00|1156.29|1152.29|1155.75|1151.75|1156.31|1152.31|1155.68|1151.68|21
1621339270000|2021-05-18 12:01:10|1155.72|1151.72|1154.48|1150.48|1155.73|1151.73|1154.48|1150.48|24
1621339280000|2021-05-18 12:01:20|1154.37|1150.37|1153.9|1149.9|1154.37|1150.37|1153.25|1149.25|34
1621339290000|2021-05-18 12:01:30|1153.89|1149.89|1153.97|1149.97|1154.73|1150.73|1153.87|1149.87|37
1621339300000|2021-05-18 12:01:40|1153.89|1149.89|1154.01|1150.01|1154.58|1150.58|1153.89|1149.89|34
1621339310000|2021-05-18 12:01:50|1153.92|1149.92|1153.19|1149.19|1153.92|1149.92|1153.18|1149.18|29
1621339320000|2021-05-18 12:02:00|1153.11|1149.11|1153.33|1149.33|1153.39|1149.39|1153.11|1149.11|32
1621339330000|2021-05-18 12:02:10|1153.34|1149.34|1153.89|1149.89|1153.94|1149.94|1153.34|1149.34|31
1621339340000|2021-05-18 12:02:20|1153.93|1149.93|1153.44|1149.44|1153.93|1149.93|1153.44|1149.44|24
1621339350000|2021-05-18 12:02:30|1153.38|1149.38|1153.92|1149.92|1154.03|1150.03|1153.3|1149.3|25
1621339360000|2021-05-18 12:02:40|1153.95|1149.95|1153.66|1149.66|1154.03|1150.03|1153.66|1149.66|13
1621339370000|2021-05-18 12:02:50|1153.77|1149.77|1153.64|1149.64|1153.78|1149.78|1153.61|1149.61|16
1621339380000|2021-05-18 12:03:00|1153.69|1149.69|1152.76|1148.76|1153.69|1149.69|1152.76|1148.76|26
1621339390000|2021-05-18 12:03:10|1152.69|1148.69|1153.33|1149.33|1153.42|1149.42|1152.61|1148.61|34
1621339400000|2021-05-18 12:03:20|1153.31|1149.31|1153.05|1149.05|1153.34|1149.34|1152.99|1148.99|21
1621339410000|2021-05-18 12:03:30|1153.04|1149.04|1154.95|1150.95|1155.65|1151.65|1152.55|1148.55|29
1621339420000|2021-05-18 12:03:40|1154.72|1150.72|1154.51|1150.51|1155.13|1151.13|1154.48|1150.48|33
1621339430000|2021-05-18 12:03:50|1154.38|1150.38|1152.52|1148.52|1154.44|1150.44|1152.35|1148.35|33
1621339440000|2021-05-18 12:04:00|1152.51|1148.51|1151.24|1147.24|1152.56|1148.56|1151.19|1147.19|31
1621339450000|2021-05-18 12:04:10|1151.18|1147.18|1150.21|1146.21|1151.18|1147.18|1150.19|1146.19|32
1621339460000|2021-05-18 12:04:20|1150.16|1146.16|1149.19|1145.19|1150.16|1146.16|1149.19|1145.19|32
1621339470000|2021-05-18 12:04:30|1149.17|1145.17|1148.14|1144.14|1149.22|1145.22|1148.14|1144.14|26
1621339480000|2021-05-18 12:04:40|1148.13|1144.13|1147.33|1143.33|1148.25|1144.25|1147.33|1143.33|31
1621339490000|2021-05-18 12:04:50|1147.38|1143.38|1146.59|1142.59|1147.38|1143.38|1146.44|1142.44|23
1621339500000|2021-05-18 12:05:00|1146.57|1142.57|1146.47|1142.47|1146.66|1142.66|1146.35|1142.35|30
1621339510000|2021-05-18 12:05:10|1146.54|1142.54|1145.89|1141.89|1146.56|1142.56|1145.89|1141.89|29
1621339520000|2021-05-18 12:05:20|1145.88|1141.88|1145.07|1141.07|1145.88|1141.88|1144.95|1140.95|34
1621339530000|2021-05-18 12:05:30|1145.08|1141.08|1144.67|1140.67|1145.15|1141.15|1144.67|1140.67|25
1621339540000|2021-05-18 12:05:40|1144.68|1140.68|1143.43|1139.43|1144.77|1140.77|1143.43|1139.43|29
1621339550000|2021-05-18 12:05:50|1143.44|1139.44|1144.13|1140.13|1144.21|1140.21|1143.35|1139.35|22
1621339560000|2021-05-18 12:06:00|1144.07|1140.07|1144.68|1140.68|1144.87|1140.87|1144.07|1140.07|32
1621339570000|2021-05-18 12:06:10|1144.64|1140.64|1145.53|1141.53|1145.53|1141.53|1144.64|1140.64|27
1621339580000|2021-05-18 12:06:20|1145.56|1141.56|1145.77|1141.77|1145.83|1141.83|1145.56|1141.56|25
1621339590000|2021-05-18 12:06:30|1145.78|1141.78|1145.78|1141.78|1145.87|1141.87|1145.78|1141.78|19
1621339600000|2021-05-18 12:06:40|1145.81|1141.81|1145.72|1141.72|1145.81|1141.81|1145.64|1141.64|10
1621339610000|2021-05-18 12:06:50|1145.75|1141.75|1145.79|1141.79|1146.04|1142.04|1145.68|1141.68|28
1621339620000|2021-05-18 12:07:00|1145.68|1141.68|1145.69|1141.69|1145.69|1141.69|1145.39|1141.39|17
1621339630000|2021-05-18 12:07:10|1145.76|1141.76|1145.08|1141.08|1145.76|1141.76|1145.02|1141.02|29
1621339640000|2021-05-18 12:07:20|1145.22|1141.22|1145.72|1141.72|1145.88|1141.88|1145.1|1141.1|29
1621339650000|2021-05-18 12:07:30|1145.62|1141.62|1146|1142|1146.05|1142.05|1145.6|1141.6|20
1621339660000|2021-05-18 12:07:40|1145.89|1141.89|1145.39|1141.39|1146.23|1142.23|1145.16|1141.16|26
1621339670000|2021-05-18 12:07:50|1145.47|1141.47|1145.74|1141.74|1145.74|1141.74|1145.36|1141.36|21
1621339680000|2021-05-18 12:08:00|1145.64|1141.64|1144.98|1140.98|1145.69|1141.69|1144.98|1140.98|25
1621339690000|2021-05-18 12:08:10|1144.97|1140.97|1143.69|1139.69|1144.98|1140.98|1143.68|1139.68|27
1621339700000|2021-05-18 12:08:20|1143.67|1139.67|1143.36|1139.36|1143.76|1139.76|1143.31|1139.31|20
1621339710000|2021-05-18 12:08:30|1143.32|1139.32|1143.02|1139.02|1143.32|1139.32|1142.9|1138.9|19
1621339720000|2021-05-18 12:08:40|1143.04|1139.04|1143.99|1139.99|1144|1140|1143.04|1139.04|28
1621339730000|2021-05-18 12:08:50|1144.06|1140.06|1142.56|1138.56|1144.07|1140.07|1142.4|1138.4|31
1621339740000|2021-05-18 12:09:00|1142.51|1138.51|1142.14|1138.14|1142.51|1138.51|1142.02|1138.02|22
1621339750000|2021-05-18 12:09:10|1142.08|1138.08|1142.2|1138.2|1142.37|1138.37|1142.08|1138.08|10
1621339760000|2021-05-18 12:09:20|1142.13|1138.13|1141.76|1137.76|1142.2|1138.2|1141.74|1137.74|27
1621339770000|2021-05-18 12:09:30|1141.71|1137.71|1141.28|1137.28|1142.15|1138.15|1141.28|1137.28|29
1621339780000|2021-05-18 12:09:40|1141.25|1137.25|1140.38|1136.38|1141.3|1137.3|1140.11|1136.11|22
1621339790000|2021-05-18 12:09:50|1140.39|1136.39|1140.62|1136.62|1140.66|1136.66|1140.12|1136.12|26
1621339800000|2021-05-18 12:10:00|1140.63|1136.63|1139.78|1135.78|1140.63|1136.63|1139.78|1135.78|18
1621339810000|2021-05-18 12:10:10|1139.8|1135.8|1140.73|1136.73|1140.73|1136.73|1139.43|1135.43|25
1621339820000|2021-05-18 12:10:20|1140.75|1136.75|1141.58|1137.58|1141.59|1137.59|1140.46|1136.46|28
1621339830000|2021-05-18 12:10:30|1141.59|1137.59|1142.85|1138.85|1142.94|1138.94|1141.57|1137.57|22
1621339840000|2021-05-18 12:10:40|1142.95|1138.95|1141.76|1137.76|1142.95|1138.95|1141.76|1137.76|20
1621339850000|2021-05-18 12:10:50|1141.62|1137.62|1141.52|1137.52|1141.62|1137.62|1141.52|1137.52|10
1621339860000|2021-05-18 12:11:00|1141.49|1137.49|1143.33|1139.33|1143.33|1139.33|1141.49|1137.49|25
1621339870000|2021-05-18 12:11:10|1143.26|1139.26|1143.35|1139.35|1144.4|1140.4|1143.13|1139.13|20
1621339880000|2021-05-18 12:11:20|1143.51|1139.51|1143.42|1139.42|1143.51|1139.51|1143.33|1139.33|13
1621339890000|2021-05-18 12:11:30|1143.38|1139.38|1143.51|1139.51|1143.51|1139.51|1143.33|1139.33|14
1621339900000|2021-05-18 12:11:40|1143.81|1139.81|1143.07|1139.07|1143.85|1139.85|1142.92|1138.92|15
1621339910000|2021-05-18 12:11:50|1143.06|1139.06|1143.18|1139.18|1143.24|1139.24|1142.95|1138.95|13
1621339920000|2021-05-18 12:12:00|1143.2|1139.2|1143.01|1139.01|1143.29|1139.29|1143.01|1139.01|11
1621339930000|2021-05-18 12:12:10|1143.35|1139.35|1143.78|1139.78|1143.84|1139.84|1143.35|1139.35|18
1621339940000|2021-05-18 12:12:20|1143.79|1139.79|1144.03|1140.03|1144.03|1140.03|1143.78|1139.78|17
1621339950000|2021-05-18 12:12:30|1143.85|1139.85|1144.29|1140.29|1144.31|1140.31|1143.85|1139.85|9
1621339960000|2021-05-18 12:12:40|1144.26|1140.26|1144.36|1140.36|1144.86|1140.86|1144.26|1140.26|6
1621339970000|2021-05-18 12:12:50|1144.32|1140.32|1144.09|1140.09|1144.37|1140.37|1144.08|1140.08|10
1621339980000|2021-05-18 12:13:00|1144.13|1140.13|1146.37|1142.37|1146.37|1142.37|1144.11|1140.11|29
1621339990000|2021-05-18 12:13:10|1146.36|1142.36|1145.47|1141.47|1146.66|1142.66|1145.47|1141.47|28
1621340000000|2021-05-18 12:13:20|1145.42|1141.42|1145.84|1141.84|1145.89|1141.89|1145.08|1141.08|31
1621340010000|2021-05-18 12:13:30|1145.85|1141.85|1146.74|1142.74|1146.74|1142.74|1145.81|1141.81|25
1621340020000|2021-05-18 12:13:40|1146.79|1142.79|1146.67|1142.67|1146.93|1142.93|1146.67|1142.67|17
1621340030000|2021-05-18 12:13:50|1146.64|1142.64|1147.25|1143.25|1147.56|1143.56|1146.61|1142.61|20
1621340040000|2021-05-18 12:14:00|1147.17|1143.17|1147.15|1143.15|1147.42|1143.42|1147.07|1143.07|27
1621340050000|2021-05-18 12:14:10|1147.21|1143.21|1145.62|1141.62|1147.25|1143.25|1145.62|1141.62|30
1621340060000|2021-05-18 12:14:20|1145.61|1141.61|1146.38|1142.38|1146.46|1142.46|1145.51|1141.51|33
1621340070000|2021-05-18 12:14:30|1146.52|1142.52|1146.97|1142.97|1147.03|1143.03|1146.47|1142.47|25
1621340080000|2021-05-18 12:14:40|1146.94|1142.94|1147.09|1143.09|1147.19|1143.19|1146.86|1142.86|29
1621340090000|2021-05-18 12:14:50|1147.11|1143.11|1146.91|1142.91|1147.11|1143.11|1146.72|1142.72|23
1621340100000|2021-05-18 12:15:00|1146.98|1142.98|1147.55|1143.55|1147.55|1143.55|1146.94|1142.94|23
1621340110000|2021-05-18 12:15:10|1147.56|1143.56|1148.95|1144.95|1149|1145|1147.46|1143.46|26
1621340120000|2021-05-18 12:15:20|1148.94|1144.94|1149.28|1145.28|1149.28|1145.28|1148.9|1144.9|26
1621340130000|2021-05-18 12:15:30|1149.23|1145.23|1149.54|1145.54|1149.76|1145.76|1149.21|1145.21|22
1621340140000|2021-05-18 12:15:40|1149.61|1145.61|1150.36|1146.36|1150.36|1146.36|1148.84|1144.84|15
1621340150000|2021-05-18 12:15:50|1150.37|1146.37|1151.06|1147.06|1151.84|1147.84|1150.23|1146.23|23
1621340160000|2021-05-18 12:16:00|1151.16|1147.16|1151.21|1147.21|1151.32|1147.32|1151.01|1147.01|25
1621340170000|2021-05-18 12:16:10|1151.2|1147.2|1151.03|1147.03|1151.78|1147.78|1151.03|1147.03|27
1621340180000|2021-05-18 12:16:20|1151.02|1147.02|1148.66|1144.66|1151.03|1147.03|1148.66|1144.66|34
1621340190000|2021-05-18 12:16:30|1148.62|1144.62|1148.08|1144.08|1148.62|1144.62|1147.93|1143.93|33
1621340200000|2021-05-18 12:16:40|1148.11|1144.11|1147.44|1143.44|1148.41|1144.41|1147.09|1143.09|34
1621340210000|2021-05-18 12:16:50|1147.47|1143.47|1147.41|1143.41|1147.56|1143.56|1146.95|1142.95|31
1621340220000|2021-05-18 12:17:00|1147.33|1143.33|1148.48|1144.48|1148.79|1144.79|1147.3|1143.3|34
1621340230000|2021-05-18 12:17:10|1148.78|1144.78|1150.06|1146.06|1150.06|1146.06|1148.78|1144.78|28
1621340240000|2021-05-18 12:17:20|1150.04|1146.04|1148.87|1144.87|1150.04|1146.04|1148.87|1144.87|29
1621340250000|2021-05-18 12:17:30|1148.86|1144.86|1148.72|1144.72|1149.26|1145.26|1148.66|1144.66|32
1621340260000|2021-05-18 12:17:40|1148.66|1144.66|1149.09|1145.09|1149.37|1145.37|1148.51|1144.51|35
1621340270000|2021-05-18 12:17:50|1148.98|1144.98|1148.16|1144.16|1148.98|1144.98|1148.13|1144.13|31
1621340280000|2021-05-18 12:18:00|1148.15|1144.15|1147.21|1143.21|1148.16|1144.16|1146.97|1142.97|34
1621340290000|2021-05-18 12:18:10|1147.11|1143.11|1148.59|1144.59|1149.01|1145.01|1146.79|1142.79|29
1621340300000|2021-05-18 12:18:20|1148.61|1144.61|1148.41|1144.41|1149.84|1145.84|1148.41|1144.41|37
1621340310000|2021-05-18 12:18:30|1148.42|1144.42|1148.82|1144.82|1148.99|1144.99|1148.42|1144.42|34
1621340320000|2021-05-18 12:18:40|1148.84|1144.84|1149.32|1145.32|1149.6|1145.6|1148.78|1144.78|28
1621340330000|2021-05-18 12:18:50|1149.23|1145.23|1149.06|1145.06|1149.5|1145.5|1149.06|1145.06|20
1621340340000|2021-05-18 12:19:00|1149.12|1145.12|1149.46|1145.46|1149.64|1145.64|1149.03|1145.03|14
1621340350000|2021-05-18 12:19:10|1149.72|1145.72|1149.93|1145.93|1149.93|1145.93|1149.58|1145.58|27
1621340360000|2021-05-18 12:19:20|1149.94|1145.94|1150.49|1146.49|1150.5|1146.5|1149.94|1145.94|21
1621340370000|2021-05-18 12:19:30|1150.39|1146.39|1151.01|1147.01|1151.04|1147.04|1150.02|1146.02|28
1621340380000|2021-05-18 12:19:40|1151.05|1147.05|1151|1147|1151.05|1147.05|1150.39|1146.39|25
1621340390000|2021-05-18 12:19:50|1150.91|1146.91|1150.7|1146.7|1151.01|1147.01|1150.67|1146.67|17
1621340400000|2021-05-18 12:20:00|1150.78|1146.78|1150.13|1146.13|1150.79|1146.79|1150.02|1146.02|31
1621340410000|2021-05-18 12:20:10|1150.1|1146.1|1150.58|1146.58|1150.58|1146.58|1150.03|1146.03|27
1621340420000|2021-05-18 12:20:20|1150.46|1146.46|1151.17|1147.17|1151.17|1147.17|1150.46|1146.46|23
1621340430000|2021-05-18 12:20:30|1151.1|1147.1|1151.94|1147.94|1151.96|1147.96|1151.08|1147.08|23
1621340440000|2021-05-18 12:20:40|1151.98|1147.98|1152.94|1148.94|1152.94|1148.94|1151.96|1147.96|23
1621340450000|2021-05-18 12:20:50|1153|1149|1154.17|1150.17|1154.2|1150.2|1152.75|1148.75|22
1621340460000|2021-05-18 12:21:00|1154.12|1150.12|1154.07|1150.07|1154.18|1150.18|1153.99|1149.99|28
1621340470000|2021-05-18 12:21:10|1153.99|1149.99|1154.6|1150.6|1154.6|1150.6|1153.99|1149.99|28
1621340480000|2021-05-18 12:21:20|1154.67|1150.67|1153.91|1149.91|1154.78|1150.78|1153.77|1149.77|30
1621340490000|2021-05-18 12:21:30|1153.87|1149.87|1152.63|1148.63|1154.33|1150.33|1152.43|1148.43|36
1621340500000|2021-05-18 12:21:40|1152.59|1148.59|1152.28|1148.28|1152.71|1148.71|1151.65|1147.65|34
1621340510000|2021-05-18 12:21:50|1152.29|1148.29|1152.55|1148.55|1152.81|1148.81|1152.29|1148.29|32
1621340520000|2021-05-18 12:22:00|1152.58|1148.58|1152.34|1148.34|1152.84|1148.84|1152.16|1148.16|33
1621340530000|2021-05-18 12:22:10|1152.35|1148.35|1151.48|1147.48|1152.44|1148.44|1151.36|1147.36|32
1621340540000|2021-05-18 12:22:20|1151.47|1147.47|1151.89|1147.89|1151.97|1147.97|1151.38|1147.38|30
1621340550000|2021-05-18 12:22:30|1151.55|1147.55|1151.27|1147.27|1151.69|1147.69|1150.94|1146.94|36
1621340560000|2021-05-18 12:22:40|1151.05|1147.05|1149.31|1145.31|1151.05|1147.05|1149.28|1145.28|36
1621340570000|2021-05-18 12:22:50|1149.12|1145.12|1148.89|1144.89|1149.29|1145.29|1148.89|1144.89|27
1621340580000|2021-05-18 12:23:00|1148.78|1144.78|1149.42|1145.42|1149.43|1145.43|1148.72|1144.72|36
1621340590000|2021-05-18 12:23:10|1149.43|1145.43|1148.82|1144.82|1149.5|1145.5|1148.75|1144.75|30
1621340600000|2021-05-18 12:23:20|1148.8|1144.8|1148.68|1144.68|1148.86|1144.86|1148.65|1144.65|19
1621340610000|2021-05-18 12:23:30|1148.65|1144.65|1148.38|1144.38|1148.65|1144.65|1148.26|1144.26|32
1621340620000|2021-05-18 12:23:40|1148.37|1144.37|1147.17|1143.17|1148.37|1144.37|1146.61|1142.61|29
1621340630000|2021-05-18 12:23:50|1146.19|1142.19|1145.07|1141.07|1146.19|1142.19|1145.04|1141.04|36
1621340640000|2021-05-18 12:24:00|1145.1|1141.1|1144.07|1140.07|1145.18|1141.18|1143.63|1139.63|32
1621340650000|2021-05-18 12:24:10|1144.09|1140.09|1145.15|1141.15|1145.39|1141.39|1144.09|1140.09|30
1621340660000|2021-05-18 12:24:20|1145.16|1141.16|1144.83|1140.83|1145.32|1141.32|1144.73|1140.73|33
1621340670000|2021-05-18 12:24:30|1144.76|1140.76|1146.04|1142.04|1146.16|1142.16|1144.76|1140.76|31
1621340680000|2021-05-18 12:24:40|1146|1142|1145.03|1141.03|1146.12|1142.12|1144.97|1140.97|28
1621340690000|2021-05-18 12:24:50|1145.01|1141.01|1145.97|1141.97|1146.33|1142.33|1145.01|1141.01|30
1621340700000|2021-05-18 12:25:00|1146.12|1142.12|1146.11|1142.11|1146.69|1142.69|1145.96|1141.96|32
1621340710000|2021-05-18 12:25:10|1146.05|1142.05|1145.25|1141.25|1146.12|1142.12|1145.19|1141.19|33
1621340720000|2021-05-18 12:25:20|1145.33|1141.33|1145.32|1141.32|1145.53|1141.53|1145.22|1141.22|35
1621340730000|2021-05-18 12:25:30|1145.33|1141.33|1144.4|1140.4|1145.37|1141.37|1144.4|1140.4|29
1621340740000|2021-05-18 12:25:40|1144.38|1140.38|1144.14|1140.14|1144.68|1140.68|1144.14|1140.14|31
1621340750000|2021-05-18 12:25:50|1144.09|1140.09|1144.14|1140.14|1144.14|1140.14|1143.43|1139.43|30
1621340760000|2021-05-18 12:26:00|1144.13|1140.13|1142.9|1138.9|1144.15|1140.15|1142.9|1138.9|28
1621340770000|2021-05-18 12:26:10|1142.89|1138.89|1142.79|1138.79|1142.89|1138.89|1142.53|1138.53|32
1621340780000|2021-05-18 12:26:20|1142.75|1138.75|1142.17|1138.17|1142.96|1138.96|1141.99|1137.99|33
1621340790000|2021-05-18 12:26:30|1142.22|1138.22|1141.76|1137.76|1142.22|1138.22|1141.76|1137.76|38
1621340800000|2021-05-18 12:26:40|1141.75|1137.75|1140.83|1136.83|1141.98|1137.98|1140.76|1136.76|25
1621340810000|2021-05-18 12:26:50|1140.84|1136.84|1139.91|1135.91|1140.89|1136.89|1139.91|1135.91|28
1621340820000|2021-05-18 12:27:00|1139.92|1135.92|1139.84|1135.84|1140.12|1136.12|1139.82|1135.82|21
1621340830000|2021-05-18 12:27:10|1140.18|1136.18|1139.26|1135.26|1140.32|1136.32|1139.26|1135.26|35
1621340840000|2021-05-18 12:27:20|1139.07|1135.07|1136.92|1132.92|1139.07|1135.07|1136.88|1132.88|31
1621340850000|2021-05-18 12:27:30|1136.89|1132.89|1136.98|1132.98|1137|1133|1136.77|1132.77|21
1621340860000|2021-05-18 12:27:40|1136.97|1132.97|1137.29|1133.29|1137.37|1133.37|1136.79|1132.79|31
1621340870000|2021-05-18 12:27:50|1137.27|1133.27|1136.49|1132.49|1137.27|1133.27|1136.48|1132.48|28
1621340880000|2021-05-18 12:28:00|1136.53|1132.53|1136.09|1132.09|1136.63|1132.63|1135.96|1131.96|35
1621340890000|2021-05-18 12:28:10|1136.1|1132.1|1136.3|1132.3|1136.3|1132.3|1135.37|1131.37|34
1621340900000|2021-05-18 12:28:20|1136.32|1132.32|1136.77|1132.77|1136.82|1132.82|1136.22|1132.22|37
1621340910000|2021-05-18 12:28:30|1136.78|1132.78|1137.57|1133.57|1137.64|1133.64|1136.72|1132.72|36
1621340920000|2021-05-18 12:28:40|1137.56|1133.56|1137.86|1133.86|1137.86|1133.86|1137.56|1133.56|26
1621340930000|2021-05-18 12:28:50|1137.84|1133.84|1137.86|1133.86|1137.91|1133.91|1137.53|1133.53|25
1621340940000|2021-05-18 12:29:00|1137.59|1133.59|1138.35|1134.35|1138.54|1134.54|1137.59|1133.59|18
1621340950000|2021-05-18 12:29:10|1138.74|1134.74|1139.32|1135.32|1139.73|1135.73|1138.74|1134.74|30
1621340960000|2021-05-18 12:29:20|1139.29|1135.29|1138.62|1134.62|1139.3|1135.3|1138.56|1134.56|22
1621340970000|2021-05-18 12:29:30|1138.59|1134.59|1137.13|1133.13|1138.61|1134.61|1136.83|1132.83|28
1621340980000|2021-05-18 12:29:40|1137.12|1133.12|1136.21|1132.21|1137.14|1133.14|1136.21|1132.21|27
1621340990000|2021-05-18 12:29:50|1136.19|1132.19|1135.96|1131.96|1136.19|1132.19|1135.4|1131.4|22
1621341000000|2021-05-18 12:30:00|1135.97|1131.97|1136.6|1132.6|1136.64|1132.64|1135.42|1131.42|32
1621341010000|2021-05-18 12:30:10|1136.54|1132.54|1136.99|1132.99|1137.09|1133.09|1136.25|1132.25|29
1621341020000|2021-05-18 12:30:20|1137.04|1133.04|1137.84|1133.84|1138.07|1134.07|1136.97|1132.97|18
1621341030000|2021-05-18 12:30:30|1137.87|1133.87|1138.11|1134.11|1138.57|1134.57|1137.87|1133.87|28
1621341040000|2021-05-18 12:30:40|1138.16|1134.16|1138.87|1134.87|1138.9|1134.9|1137.97|1133.97|37
1621341050000|2021-05-18 12:30:50|1138.77|1134.77|1139.45|1135.45|1139.45|1135.45|1138.77|1134.77|33
1621341060000|2021-05-18 12:31:00|1139.53|1135.53|1140.33|1136.33|1140.33|1136.33|1139.53|1135.53|18
1621341070000|2021-05-18 12:31:10|1140.54|1136.54|1141.02|1137.02|1141.64|1137.64|1140.43|1136.43|28
1621341080000|2021-05-18 12:31:20|1140.97|1136.97|1140.05|1136.05|1141.06|1137.06|1139.76|1135.76|34
1621341090000|2021-05-18 12:31:30|1139.97|1135.97|1139.75|1135.75|1139.97|1135.97|1139.75|1135.75|34
1621341100000|2021-05-18 12:31:40|1139.72|1135.72|1140.19|1136.19|1140.52|1136.52|1139.65|1135.65|28
1621341110000|2021-05-18 12:31:50|1140.18|1136.18|1140.23|1136.23|1140.71|1136.71|1140.07|1136.07|28
1621341120000|2021-05-18 12:32:00|1139.88|1135.88|1139.06|1135.06|1140.18|1136.18|1139.03|1135.03|35
1621341130000|2021-05-18 12:32:10|1139.01|1135.01|1139.4|1135.4|1139.68|1135.68|1138.91|1134.91|33
1621341140000|2021-05-18 12:32:20|1139.38|1135.38|1139.73|1135.73|1139.73|1135.73|1139.34|1135.34|28
1621341150000|2021-05-18 12:32:30|1139.74|1135.74|1139.75|1135.75|1139.85|1135.85|1139.54|1135.54|21
1621341160000|2021-05-18 12:32:40|1139.8|1135.8|1139.87|1135.87|1139.9|1135.9|1139.68|1135.68|19
1621341170000|2021-05-18 12:32:50|1139.88|1135.88|1141|1137|1141.37|1137.37|1139.88|1135.88|29
1621341180000|2021-05-18 12:33:00|1140.93|1136.93|1140.34|1136.34|1141.22|1137.22|1140.29|1136.29|32
1621341190000|2021-05-18 12:33:10|1140.31|1136.31|1140.34|1136.34|1140.53|1136.53|1140.2|1136.2|28
1621341200000|2021-05-18 12:33:20|1140.35|1136.35|1140.36|1136.36|1140.38|1136.38|1140.2|1136.2|20
1621341210000|2021-05-18 12:33:30|1140.39|1136.39|1141.01|1137.01|1141.32|1137.32|1140.39|1136.39|30
1621341220000|2021-05-18 12:33:40|1140.92|1136.92|1139.48|1135.48|1140.92|1136.92|1139.46|1135.46|35
1621341230000|2021-05-18 12:33:50|1139.61|1135.61|1139.85|1135.85|1139.97|1135.97|1139.5|1135.5|30
1621341240000|2021-05-18 12:34:00|1139.75|1135.75|1140.1|1136.1|1140.21|1136.21|1139.52|1135.52|30
1621341250000|2021-05-18 12:34:10|1140.05|1136.05|1139.62|1135.62|1140.05|1136.05|1139.6|1135.6|26
1621341260000|2021-05-18 12:34:20|1139.69|1135.69|1139.6|1135.6|1139.77|1135.77|1139.3|1135.3|23
1621341270000|2021-05-18 12:34:30|1139.75|1135.75|1140.37|1136.37|1140.65|1136.65|1139.75|1135.75|30
1621341280000|2021-05-18 12:34:40|1140.43|1136.43|1138.56|1134.56|1140.43|1136.43|1138.56|1134.56|29
1621341290000|2021-05-18 12:34:50|1138.25|1134.25|1137.28|1133.28|1138.31|1134.31|1137.22|1133.22|35
1621341300000|2021-05-18 12:35:00|1137.26|1133.26|1136.26|1132.26|1137.26|1133.26|1136.26|1132.26|29
1621341310000|2021-05-18 12:35:10|1136.25|1132.25|1133.54|1129.54|1136.35|1132.35|1132.78|1128.78|33
1621341320000|2021-05-18 12:35:20|1133.47|1129.47|1133.54|1129.54|1133.54|1129.54|1132.67|1128.67|31
1621341330000|2021-05-18 12:35:30|1133.55|1129.55|1133.9|1129.9|1134.07|1130.07|1133.35|1129.35|32
1621341340000|2021-05-18 12:35:40|1133.88|1129.88|1134.26|1130.26|1134.8|1130.8|1133.7|1129.7|37
1621341350000|2021-05-18 12:35:50|1134.22|1130.22|1134.19|1130.19|1134.33|1130.33|1133.65|1129.65|30
1621341360000|2021-05-18 12:36:00|1134.15|1130.15|1133.23|1129.23|1134.25|1130.25|1133.23|1129.23|34
1621341370000|2021-05-18 12:36:10|1133.11|1129.11|1132.49|1128.49|1133.13|1129.13|1132.49|1128.49|36
1621341380000|2021-05-18 12:36:20|1132.36|1128.36|1132.71|1128.71|1132.75|1128.75|1131.19|1127.19|29
1621341390000|2021-05-18 12:36:30|1132.37|1128.37|1131.73|1127.73|1133.17|1129.17|1131.68|1127.68|35
1621341400000|2021-05-18 12:36:40|1131.65|1127.65|1131.4|1127.4|1131.77|1127.77|1130.65|1126.65|34
1621341410000|2021-05-18 12:36:50|1131.42|1127.42|1131.59|1127.59|1131.75|1127.75|1131.42|1127.42|29
1621341420000|2021-05-18 12:37:00|1131.65|1127.65|1131.55|1127.55|1131.81|1127.81|1131.33|1127.33|30
1621341430000|2021-05-18 12:37:10|1131.54|1127.54|1131.44|1127.44|1131.54|1127.54|1131.41|1127.41|26
1621341440000|2021-05-18 12:37:20|1131.45|1127.45|1131.78|1127.78|1131.82|1127.82|1131.44|1127.44|25
1621341450000|2021-05-18 12:37:30|1131.79|1127.79|1132.87|1128.87|1132.96|1128.96|1131.79|1127.79|24
1621341460000|2021-05-18 12:37:40|1132.83|1128.83|1132.13|1128.13|1133.37|1129.37|1132.13|1128.13|24
1621341470000|2021-05-18 12:37:50|1131.94|1127.94|1130.89|1126.89|1131.94|1127.94|1130.89|1126.89|35
1621341480000|2021-05-18 12:38:00|1131.08|1127.08|1130.2|1126.2|1131.08|1127.08|1130.2|1126.2|29
1621341490000|2021-05-18 12:38:10|1130.42|1126.42|1128.21|1124.21|1130.42|1126.42|1128.21|1124.21|30
1621341500000|2021-05-18 12:38:20|1128.17|1124.17|1127.84|1123.84|1128.41|1124.41|1127.84|1123.84|34
1621341510000|2021-05-18 12:38:30|1127.85|1123.85|1127.82|1123.82|1127.85|1123.85|1127.59|1123.59|31
1621341520000|2021-05-18 12:38:40|1127.83|1123.83|1127.87|1123.87|1127.98|1123.98|1127.8|1123.8|26
1621341530000|2021-05-18 12:38:50|1127.88|1123.88|1127.82|1123.82|1128.19|1124.19|1127.78|1123.78|26
1621341540000|2021-05-18 12:39:00|1127.88|1123.88|1126.53|1122.53|1127.88|1123.88|1126.52|1122.52|32
1621341550000|2021-05-18 12:39:10|1126.52|1122.52|1127.15|1123.15|1127.26|1123.26|1126.27|1122.27|21
1621341560000|2021-05-18 12:39:20|1127.16|1123.16|1125.98|1121.98|1127.28|1123.28|1125.97|1121.97|30
1621341570000|2021-05-18 12:39:30|1125.96|1121.96|1125.63|1121.63|1127.26|1123.26|1125.61|1121.61|20
1621341580000|2021-05-18 12:39:40|1125.64|1121.64|1124.83|1120.83|1125.65|1121.65|1124.8|1120.8|26
1621341590000|2021-05-18 12:39:50|1124.94|1120.94|1124.96|1120.96|1124.96|1120.96|1124.92|1120.92|13
1621341600000|2021-05-18 12:40:00|1124.88|1120.88|1125.01|1121.01|1125.08|1121.08|1124.88|1120.88|30
1621341610000|2021-05-18 12:40:10|1125.02|1121.02|1124.81|1120.81|1125.04|1121.04|1124.73|1120.73|23
1621341620000|2021-05-18 12:40:20|1124.82|1120.82|1124.74|1120.74|1124.88|1120.88|1124.74|1120.74|19
1621341630000|2021-05-18 12:40:30|1124.77|1120.77|1124.67|1120.67|1124.77|1120.77|1124.59|1120.59|23
1621341640000|2021-05-18 12:40:40|1124.66|1120.66|1124.42|1120.42|1124.66|1120.66|1124.4|1120.4|21
1621341650000|2021-05-18 12:40:50|1124.43|1120.43|1124.3|1120.3|1124.44|1120.44|1124.28|1120.28|23
1621341660000|2021-05-18 12:41:00|1124.31|1120.31|1125.16|1121.16|1125.16|1121.16|1124.31|1120.31|30
1621341670000|2021-05-18 12:41:10|1124.92|1120.92|1125.27|1121.27|1125.55|1121.55|1124.79|1120.79|24
1621341680000|2021-05-18 12:41:20|1125.25|1121.25|1124.52|1120.52|1125.25|1121.25|1124.38|1120.38|35
1621341690000|2021-05-18 12:41:30|1124.31|1120.31|1124.81|1120.81|1125.16|1121.16|1124.15|1120.15|20
1621341700000|2021-05-18 12:41:40|1124.91|1120.91|1124.52|1120.52|1125.03|1121.03|1124.45|1120.45|23
1621341710000|2021-05-18 12:41:50|1124.45|1120.45|1124.09|1120.09|1124.45|1120.45|1123.85|1119.85|26
1621341720000|2021-05-18 12:42:00|1123.87|1119.87|1124.25|1120.25|1124.32|1120.32|1123.85|1119.85|20
1621341730000|2021-05-18 12:42:10|1124.63|1120.63|1124.72|1120.72|1124.88|1120.88|1124.29|1120.29|23
1621341740000|2021-05-18 12:42:20|1124.73|1120.73|1124.5|1120.5|1124.73|1120.73|1124.38|1120.38|13
1621341750000|2021-05-18 12:42:30|1124.76|1120.76|1124.85|1120.85|1125.14|1121.14|1124.71|1120.71|23
1621341760000|2021-05-18 12:42:40|1124.71|1120.71|1123.77|1119.77|1124.9|1120.9|1123.66|1119.66|25
1621341770000|2021-05-18 12:42:50|1123.66|1119.66|1123.01|1119.01|1123.81|1119.81|1123.01|1119.01|26
1621341780000|2021-05-18 12:43:00|1123.03|1119.03|1122.95|1118.95|1123.03|1119.03|1122.13|1118.13|21
1621341790000|2021-05-18 12:43:10|1122.97|1118.97|1123.61|1119.61|1123.62|1119.62|1122.97|1118.97|16
1621341800000|2021-05-18 12:43:20|1123.6|1119.6|1121.86|1117.86|1123.6|1119.6|1121.84|1117.84|22
1621341810000|2021-05-18 12:43:30|1121.83|1117.83|1121.11|1117.11|1121.94|1117.94|1121.11|1117.11|17
1621341820000|2021-05-18 12:43:40|1121.07|1117.07|1120.6|1116.6|1121.07|1117.07|1120.6|1116.6|22
1621341830000|2021-05-18 12:43:50|1120.47|1116.47|1119.17|1115.17|1120.59|1116.59|1119.17|1115.17|15
1621341840000|2021-05-18 12:44:00|1119.41|1115.41|1119.41|1115.41|1120.88|1116.88|1119.25|1115.25|12
1621341850000|2021-05-18 12:44:10|1119.39|1115.39|1117.93|1113.93|1119.41|1115.41|1117.77|1113.77|25
1621341860000|2021-05-18 12:44:20|1117.96|1113.96|1116.97|1112.97|1118.49|1114.49|1116.97|1112.97|28
1621341870000|2021-05-18 12:44:30|1117.03|1113.03|1116.87|1112.87|1117.03|1113.03|1115.94|1111.94|30
1621341880000|2021-05-18 12:44:40|1116.76|1112.76|1116.9|1112.9|1117.21|1113.21|1116.76|1112.76|21
1621341890000|2021-05-18 12:44:50|1116.86|1112.86|1118.03|1114.03|1118.05|1114.05|1116.86|1112.86|14
1621341900000|2021-05-18 12:45:00|1117.69|1113.69|1117.71|1113.71|1117.87|1113.87|1117.5|1113.5|22
1621341910000|2021-05-18 12:45:10|1117.65|1113.65|1116.5|1112.5|1117.65|1113.65|1116.5|1112.5|22
1621341920000|2021-05-18 12:45:20|1116.49|1112.49|1116.58|1112.58|1116.58|1112.58|1116.35|1112.35|14
1621341930000|2021-05-18 12:45:30|1116.59|1112.59|1116.68|1112.68|1117.06|1113.06|1116.53|1112.53|26
1621341940000|2021-05-18 12:45:40|1116.7|1112.7|1116.57|1112.57|1117.17|1113.17|1116.41|1112.41|26
1621341950000|2021-05-18 12:45:50|1116.59|1112.59|1118.05|1114.05|1118.05|1114.05|1116.41|1112.41|22
1621341960000|2021-05-18 12:46:00|1118.09|1114.09|1122.67|1118.67|1122.73|1118.73|1118.09|1114.09|22
1621341970000|2021-05-18 12:46:10|1122.87|1118.87|1124.57|1120.57|1124.69|1120.69|1122.82|1118.82|20
1621341980000|2021-05-18 12:46:20|1124.56|1120.56|1124.2|1120.2|1124.56|1120.56|1124.2|1120.2|7
1621341990000|2021-05-18 12:46:30|1124.26|1120.26|1124.28|1120.28|1124.57|1120.57|1123.71|1119.71|15
1621342000000|2021-05-18 12:46:40|1124.52|1120.52|1121.57|1117.57|1125.1|1121.1|1121.49|1117.49|33
1621342010000|2021-05-18 12:46:50|1121.49|1117.49|1117.99|1113.99|1121.57|1117.57|1117.91|1113.91|29
1621342020000|2021-05-18 12:47:00|1118|1114|1115.88|1111.88|1118.18|1114.18|1115.84|1111.84|25
1621342030000|2021-05-18 12:47:10|1115.99|1111.99|1115.44|1111.44|1116.01|1112.01|1115.39|1111.39|23
1621342040000|2021-05-18 12:47:20|1115.45|1111.45|1114.38|1110.38|1115.57|1111.57|1114.38|1110.38|24
1621342050000|2021-05-18 12:47:30|1114.14|1110.14|1113.61|1109.61|1114.33|1110.33|1113.56|1109.56|12
1621342060000|2021-05-18 12:47:40|1113.65|1109.65|1113.4|1109.4|1113.82|1109.82|1113.16|1109.16|28
1621342070000|2021-05-18 12:47:50|1113.42|1109.42|1113.38|1109.38|1113.92|1109.92|1113.21|1109.21|35
1621342080000|2021-05-18 12:48:00|1113.17|1109.17|1113.02|1109.02|1113.35|1109.35|1112.95|1108.95|34
1621342090000|2021-05-18 12:48:10|1113.04|1109.04|1113.49|1109.49|1113.96|1109.96|1112.99|1108.99|30
1621342100000|2021-05-18 12:48:20|1113.51|1109.51|1114.26|1110.26|1114.33|1110.33|1113.51|1109.51|29
1621342110000|2021-05-18 12:48:30|1114.17|1110.17|1118.09|1114.09|1118.19|1114.19|1114.17|1110.17|31
1621342120000|2021-05-18 12:48:40|1118.11|1114.11|1116.16|1112.16|1118.24|1114.24|1116.11|1112.11|29
1621342130000|2021-05-18 12:48:50|1116.14|1112.14|1116.81|1112.81|1117.22|1113.22|1115.93|1111.93|34
1621342140000|2021-05-18 12:49:00|1116.74|1112.74|1116.6|1112.6|1117.45|1113.45|1116.49|1112.49|32
1621342150000|2021-05-18 12:49:10|1116.58|1112.58|1116.55|1112.55|1116.58|1112.58|1116.3|1112.3|34
1621342160000|2021-05-18 12:49:20|1116.51|1112.51|1116.12|1112.12|1116.51|1112.51|1116.08|1112.08|30
1621342170000|2021-05-18 12:49:30|1116.16|1112.16|1115.12|1111.12|1116.21|1112.21|1114.73|1110.73|36
1621342180000|2021-05-18 12:49:40|1115.11|1111.11|1113.98|1109.98|1115.11|1111.11|1113.93|1109.93|28
1621342190000|2021-05-18 12:49:50|1113.99|1109.99|1113.13|1109.13|1114.14|1110.14|1113.13|1109.13|28
1621342200000|2021-05-18 12:50:00|1113.25|1109.25|1111.83|1107.83|1113.35|1109.35|1111.82|1107.82|28
1621342210000|2021-05-18 12:50:10|1111.86|1107.86|1111.89|1107.89|1112.61|1108.61|1111.86|1107.86|30
1621342220000|2021-05-18 12:50:20|1111.88|1107.88|1111.63|1107.63|1111.94|1107.94|1111.5|1107.5|33
1621342230000|2021-05-18 12:50:30|1111.68|1107.68|1111.51|1107.51|1111.78|1107.78|1111.18|1107.18|28
1621342240000|2021-05-18 12:50:40|1111.48|1107.48|1111.87|1107.87|1112.09|1108.09|1111.48|1107.48|30
1621342250000|2021-05-18 12:50:50|1111.67|1107.67|1110.95|1106.95|1111.76|1107.76|1110.91|1106.91|38
1621342260000|2021-05-18 12:51:00|1110.93|1106.93|1113.31|1109.31|1113.31|1109.31|1110.93|1106.93|34
1621342270000|2021-05-18 12:51:10|1113.22|1109.22|1113.76|1109.76|1114.6|1110.6|1112.81|1108.81|33
1621342280000|2021-05-18 12:51:20|1113.83|1109.83|1113.88|1109.88|1113.99|1109.99|1113.7|1109.7|21
1621342290000|2021-05-18 12:51:30|1113.83|1109.83|1113.76|1109.76|1113.96|1109.96|1113.75|1109.75|13
1621342300000|2021-05-18 12:51:40|1113.94|1109.94|1113.73|1109.73|1114|1110|1113.72|1109.72|18
1621342310000|2021-05-18 12:51:50|1113.75|1109.75|1113.81|1109.81|1113.86|1109.86|1113.75|1109.75|9
1621342320000|2021-05-18 12:52:00|1113.91|1109.91|1114.96|1110.96|1114.96|1110.96|1113.82|1109.82|20
1621342330000|2021-05-18 12:52:10|1115.11|1111.11|1115.54|1111.54|1115.54|1111.54|1114.88|1110.88|27
1621342340000|2021-05-18 12:52:20|1115.73|1111.73|1116.48|1112.48|1116.48|1112.48|1115.57|1111.57|32
1621342350000|2021-05-18 12:52:30|1116.44|1112.44|1113.78|1109.78|1116.64|1112.64|1113.78|1109.78|36
1621342360000|2021-05-18 12:52:40|1113.93|1109.93|1111.93|1107.93|1113.93|1109.93|1111.93|1107.93|34
1621342370000|2021-05-18 12:52:50|1111.91|1107.91|1110.97|1106.97|1111.94|1107.94|1110.93|1106.93|25
1621342380000|2021-05-18 12:53:00|1110.95|1106.95|1111.44|1107.44|1111.5|1107.5|1110.95|1106.95|28
1621342390000|2021-05-18 12:53:10|1111.45|1107.45|1108.98|1104.98|1111.97|1107.97|1108.9|1104.9|35
1621342400000|2021-05-18 12:53:20|1108.97|1104.97|1108.94|1104.94|1109.07|1105.07|1108.81|1104.81|28
1621342410000|2021-05-18 12:53:30|1108.8|1104.8|1107.7|1103.7|1109.04|1105.04|1107.42|1103.42|29
1621342420000|2021-05-18 12:53:40|1108.31|1104.31|1106.78|1102.78|1108.46|1104.46|1105.8|1101.8|37
1621342430000|2021-05-18 12:53:50|1106.77|1102.77|1106.38|1102.38|1106.96|1102.96|1106.3|1102.3|36
1621342440000|2021-05-18 12:54:00|1106.31|1102.31|1106.17|1102.17|1106.31|1102.31|1105.64|1101.64|35
1621342450000|2021-05-18 12:54:10|1106.16|1102.16|1107.56|1103.56|1107.99|1103.99|1106.16|1102.16|34
1621342460000|2021-05-18 12:54:20|1107.57|1103.57|1106.65|1102.65|1108.3|1104.3|1106.58|1102.58|37
1621342470000|2021-05-18 12:54:30|1106.63|1102.63|1105.6|1101.6|1106.63|1102.63|1105.6|1101.6|30
1621342480000|2021-05-18 12:54:40|1105.52|1101.52|1105.98|1101.98|1105.98|1101.98|1104.5|1100.5|37
1621342490000|2021-05-18 12:54:50|1105.21|1101.21|1104.17|1100.17|1105.96|1101.96|1104.08|1100.08|36
1621342500000|2021-05-18 12:55:00|1104.14|1100.14|1104.26|1100.26|1104.52|1100.52|1103.81|1099.81|28
1621342510000|2021-05-18 12:55:10|1104.32|1100.32|1104.47|1100.47|1104.62|1100.62|1104.2|1100.2|29
1621342520000|2021-05-18 12:55:20|1104.53|1100.53|1104.41|1100.41|1104.66|1100.66|1104.27|1100.27|30
1621342530000|2021-05-18 12:55:30|1103.97|1099.97|1104.48|1100.48|1104.48|1100.48|1103.95|1099.95|24
1621342540000|2021-05-18 12:55:40|1104.45|1100.45|1103.95|1099.95|1104.48|1100.48|1103.94|1099.94|21
1621342550000|2021-05-18 12:55:50|1103.97|1099.97|1103.14|1099.14|1103.97|1099.97|1102.92|1098.92|25
1621342560000|2021-05-18 12:56:00|1103.13|1099.13|1105.21|1101.21|1105.22|1101.22|1103.02|1099.02|31
1621342570000|2021-05-18 12:56:10|1105.36|1101.36|1106.98|1102.98|1107.1|1103.1|1105.11|1101.11|37
1621342580000|2021-05-18 12:56:20|1107.22|1103.22|1105.59|1101.59|1107.24|1103.24|1105.59|1101.59|30
1621342590000|2021-05-18 12:56:30|1105.58|1101.58|1104.94|1100.94|1105.58|1101.58|1104.81|1100.81|28
1621342600000|2021-05-18 12:56:40|1105.05|1101.05|1105.61|1101.61|1105.67|1101.67|1104.98|1100.98|18
1621342610000|2021-05-18 12:56:50|1105.66|1101.66|1105.24|1101.24|1105.95|1101.95|1105.16|1101.16|28
1621342620000|2021-05-18 12:57:00|1105.23|1101.23|1107.57|1103.57|1107.69|1103.69|1105.23|1101.23|34
1621342630000|2021-05-18 12:57:10|1107.58|1103.58|1109.31|1105.31|1109.34|1105.34|1107.58|1103.58|35
1621342640000|2021-05-18 12:57:20|1109.34|1105.34|1110.44|1106.44|1110.57|1106.57|1109.07|1105.07|30
1621342650000|2021-05-18 12:57:30|1109.71|1105.71|1112.02|1108.02|1112.07|1108.07|1109.71|1105.71|33
1621342660000|2021-05-18 12:57:40|1111.84|1107.84|1112.12|1108.12|1112.53|1108.53|1111.84|1107.84|27
1621342670000|2021-05-18 12:57:50|1111.97|1107.97|1111.16|1107.16|1112.04|1108.04|1111.08|1107.08|25
1621342680000|2021-05-18 12:58:00|1111.26|1107.26|1111.58|1107.58|1112.52|1108.52|1111.14|1107.14|37
1621342690000|2021-05-18 12:58:10|1111.35|1107.35|1107.47|1103.47|1111.35|1107.35|1107.1|1103.1|39
1621342700000|2021-05-18 12:58:20|1107.46|1103.46|1108.84|1104.84|1108.84|1104.84|1107.46|1103.46|33
1621342710000|2021-05-18 12:58:30|1108.8|1104.8|1107.99|1103.99|1108.8|1104.8|1107.99|1103.99|26
1621342720000|2021-05-18 12:58:40|1107.91|1103.91|1107.68|1103.68|1107.91|1103.91|1107.32|1103.32|28
1621342730000|2021-05-18 12:58:50|1107.83|1103.83|1107.84|1103.84|1108.89|1104.89|1107.46|1103.46|36
1621342740000|2021-05-18 12:59:00|1107.55|1103.55|1107.6|1103.6|1108.14|1104.14|1106.78|1102.78|38
1621342750000|2021-05-18 12:59:10|1107.89|1103.89|1109.27|1105.27|1109.47|1105.47|1107.89|1103.89|26
1621342760000|2021-05-18 12:59:20|1109.28|1105.28|1110.77|1106.77|1111.19|1107.19|1109.28|1105.28|33
1621342770000|2021-05-18 12:59:30|1110.76|1106.76|1110.41|1106.41|1110.76|1106.76|1109.75|1105.75|36
1621342780000|2021-05-18 12:59:40|1110.62|1106.62|1110.32|1106.32|1110.62|1106.62|1110.12|1106.12|30
1621342790000|2021-05-18 12:59:50|1110.3|1106.3|1110.6|1106.6|1111.23|1107.23|1110.24|1106.24|31
1621342800000|2021-05-18 13:00:00|1110.59|1106.59|1111.81|1107.81|1112.11|1108.11|1110.59|1106.59|31
1621342810000|2021-05-18 13:00:10|1111.88|1107.88|1114.97|1110.97|1115.15|1111.15|1111.88|1107.88|29
1621342820000|2021-05-18 13:00:20|1114.86|1110.86|1115.13|1111.13|1115.24|1111.24|1114.81|1110.81|20
1621342830000|2021-05-18 13:00:30|1115.16|1111.16|1114.68|1110.68|1115.35|1111.35|1114.68|1110.68|33
1621342840000|2021-05-18 13:00:40|1114.59|1110.59|1115.44|1111.44|1115.44|1111.44|1114.48|1110.48|36
1621342850000|2021-05-18 13:00:50|1115.42|1111.42|1115.61|1111.61|1115.96|1111.96|1115.42|1111.42|33
1621342860000|2021-05-18 13:01:00|1115.63|1111.63|1114.82|1110.82|1115.63|1111.63|1114.77|1110.77|37
1621342870000|2021-05-18 13:01:10|1114.87|1110.87|1114.98|1110.98|1115.3|1111.3|1114.87|1110.87|33
1621342880000|2021-05-18 13:01:20|1115.16|1111.16|1114.36|1110.36|1115.17|1111.17|1114.36|1110.36|31
1621342890000|2021-05-18 13:01:30|1114.35|1110.35|1113.07|1109.07|1114.35|1110.35|1113.07|1109.07|31
1621342900000|2021-05-18 13:01:40|1113.04|1109.04|1113.69|1109.69|1113.76|1109.76|1112.71|1108.71|31
1621342910000|2021-05-18 13:01:50|1113.75|1109.75|1114.09|1110.09|1114.15|1110.15|1113.33|1109.33|38
1621342920000|2021-05-18 13:02:00|1114.07|1110.07|1114.65|1110.65|1114.66|1110.66|1113.69|1109.69|27
1621342930000|2021-05-18 13:02:10|1114.71|1110.71|1114.06|1110.06|1114.72|1110.72|1113.6|1109.6|33
1621342940000|2021-05-18 13:02:20|1114.07|1110.07|1113.82|1109.82|1114.08|1110.08|1113.8|1109.8|31
1621342950000|2021-05-18 13:02:30|1113.8|1109.8|1113.28|1109.28|1113.84|1109.84|1112.91|1108.91|31
1621342960000|2021-05-18 13:02:40|1113.13|1109.13|1113.16|1109.16|1113.17|1109.17|1112.5|1108.5|33
1621342970000|2021-05-18 13:02:50|1113.15|1109.15|1112.35|1108.35|1113.18|1109.18|1112.35|1108.35|31
1621342980000|2021-05-18 13:03:00|1111.91|1107.91|1112.76|1108.76|1112.76|1108.76|1111.73|1107.73|34
1621342990000|2021-05-18 13:03:10|1112.69|1108.69|1114.2|1110.2|1114.24|1110.24|1112.65|1108.65|26
1621343000000|2021-05-18 13:03:20|1114.21|1110.21|1114.33|1110.33|1114.64|1110.64|1114.14|1110.14|23
1621343010000|2021-05-18 13:03:30|1114.31|1110.31|1114.54|1110.54|1114.54|1110.54|1113.13|1109.13|30
1621343020000|2021-05-18 13:03:40|1114.56|1110.56|1114.24|1110.24|1114.56|1110.56|1114.24|1110.24|26
1621343030000|2021-05-18 13:03:50|1114.23|1110.23|1113.49|1109.49|1114.24|1110.24|1113.48|1109.48|26
1621343040000|2021-05-18 13:04:00|1113.47|1109.47|1111.51|1107.51|1113.47|1109.47|1111.51|1107.51|35
1621343050000|2021-05-18 13:04:10|1111.41|1107.41|1112.28|1108.28|1112.28|1108.28|1111.15|1107.15|32
1621343060000|2021-05-18 13:04:20|1112.37|1108.37|1112.27|1108.27|1112.66|1108.66|1112.07|1108.07|24
1621343070000|2021-05-18 13:04:30|1112.28|1108.28|1111.78|1107.78|1112.49|1108.49|1111.5|1107.5|25
1621343080000|2021-05-18 13:04:40|1111.68|1107.68|1111.64|1107.64|1111.75|1107.75|1111.39|1107.39|33
1621343090000|2021-05-18 13:04:50|1111.67|1107.67|1111.88|1107.88|1112.48|1108.48|1111.67|1107.67|30
1621343100000|2021-05-18 13:05:00|1111.83|1107.83|1112.94|1108.94|1113.17|1109.17|1111.67|1107.67|38
1621343110000|2021-05-18 13:05:10|1112.75|1108.75|1113.01|1109.01|1113.01|1109.01|1112.31|1108.31|32
1621343120000|2021-05-18 13:05:20|1113.14|1109.14|1113.17|1109.17|1113.27|1109.27|1112.9|1108.9|31
1621343130000|2021-05-18 13:05:30|1113.15|1109.15|1113.29|1109.29|1113.29|1109.29|1112.87|1108.87|27
1621343140000|2021-05-18 13:05:40|1113.23|1109.23|1113.44|1109.44|1113.51|1109.51|1112.91|1108.91|36
1621343150000|2021-05-18 13:05:50|1113.77|1109.77|1113.67|1109.67|1113.9|1109.9|1113.67|1109.67|24
1621343160000|2021-05-18 13:06:00|1113.66|1109.66|1113.58|1109.58|1113.72|1109.72|1113.58|1109.58|19
1621343170000|2021-05-18 13:06:10|1113.6|1109.6|1113.63|1109.63|1113.84|1109.84|1113.53|1109.53|23
1621343180000|2021-05-18 13:06:20|1113.69|1109.69|1114.89|1110.89|1114.89|1110.89|1113.63|1109.63|18
1621343190000|2021-05-18 13:06:30|1114.83|1110.83|1114.64|1110.64|1115.07|1111.07|1114.6|1110.6|29
1621343200000|2021-05-18 13:06:40|1114.66|1110.66|1113.42|1109.42|1114.74|1110.74|1113.42|1109.42|33
1621343210000|2021-05-18 13:06:50|1113.3|1109.3|1113.54|1109.54|1113.76|1109.76|1113.03|1109.03|29
1621343220000|2021-05-18 13:07:00|1113.49|1109.49|1114.36|1110.36|1114.36|1110.36|1113.02|1109.02|34
1621343230000|2021-05-18 13:07:10|1114.59|1110.59|1113.54|1109.54|1114.73|1110.73|1113.23|1109.23|34
1621343240000|2021-05-18 13:07:20|1113.52|1109.52|1113.47|1109.47|1113.8|1109.8|1113.3|1109.3|26
1621343250000|2021-05-18 13:07:30|1113.46|1109.46|1112.92|1108.92|1113.46|1109.46|1112.91|1108.91|27
1621343260000|2021-05-18 13:07:40|1112.91|1108.91|1112.09|1108.09|1113.24|1109.24|1112.09|1108.09|35
1621343270000|2021-05-18 13:07:50|1112.08|1108.08|1110.01|1106.01|1112.19|1108.19|1109.96|1105.96|36
1621343280000|2021-05-18 13:08:00|1110.02|1106.02|1110.31|1106.31|1110.41|1106.41|1109.72|1105.72|33
1621343290000|2021-05-18 13:08:10|1110.29|1106.29|1110.26|1106.26|1110.69|1106.69|1110.26|1106.26|31
1621343300000|2021-05-18 13:08:20|1110.23|1106.23|1111.86|1107.86|1111.86|1107.86|1110.17|1106.17|23
1621343310000|2021-05-18 13:08:30|1111.88|1107.88|1111.53|1107.53|1112.77|1108.77|1111.29|1107.29|35
1621343320000|2021-05-18 13:08:40|1111.42|1107.42|1112.49|1108.49|1112.54|1108.54|1111.39|1107.39|31
1621343330000|2021-05-18 13:08:50|1112.09|1108.09|1112.71|1108.71|1112.73|1108.73|1112.09|1108.09|27
1621343340000|2021-05-18 13:09:00|1112.83|1108.83|1112.64|1108.64|1112.84|1108.84|1112.43|1108.43|27
1621343350000|2021-05-18 13:09:10|1112.67|1108.67|1111.74|1107.74|1112.67|1108.67|1111.74|1107.74|29
1621343360000|2021-05-18 13:09:20|1111.69|1107.69|1112.47|1108.47|1112.64|1108.64|1111.51|1107.51|33
1621343370000|2021-05-18 13:09:30|1112.45|1108.45|1111.24|1107.24|1112.45|1108.45|1111.23|1107.23|36
1621343380000|2021-05-18 13:09:40|1111.21|1107.21|1108.37|1104.37|1111.21|1107.21|1108.37|1104.37|33
1621343390000|2021-05-18 13:09:50|1108.56|1104.56|1109.83|1105.83|1109.84|1105.84|1108.36|1104.36|35
1621343400000|2021-05-18 13:10:00|1109.84|1105.84|1108.89|1104.89|1110.06|1106.06|1108.89|1104.89|34
1621343410000|2021-05-18 13:10:10|1108.82|1104.82|1108.06|1104.06|1108.82|1104.82|1108.06|1104.06|33
1621343420000|2021-05-18 13:10:20|1107.86|1103.86|1106.88|1102.88|1108.02|1104.02|1106.7|1102.7|37
1621343430000|2021-05-18 13:10:30|1107.27|1103.27|1107.11|1103.11|1108.19|1104.19|1107.05|1103.05|35
1621343440000|2021-05-18 13:10:40|1107.09|1103.09|1106.68|1102.68|1107.14|1103.14|1106.54|1102.54|33
1621343450000|2021-05-18 13:10:50|1106.65|1102.65|1107.38|1103.38|1107.38|1103.38|1106.65|1102.65|30
1621343460000|2021-05-18 13:11:00|1107.44|1103.44|1107.89|1103.89|1107.89|1103.89|1107.16|1103.16|34
1621343470000|2021-05-18 13:11:10|1107.9|1103.9|1108.59|1104.59|1109.14|1105.14|1107.73|1103.73|31
1621343480000|2021-05-18 13:11:20|1108.64|1104.64|1109.15|1105.15|1110.96|1106.96|1108.3|1104.3|25
1621343490000|2021-05-18 13:11:30|1109.1|1105.1|1109.25|1105.25|1109.27|1105.27|1107.82|1103.82|33
1621343500000|2021-05-18 13:11:40|1109.27|1105.27|1109.6|1105.6|1110.24|1106.24|1109.27|1105.27|26
1621343510000|2021-05-18 13:11:50|1109.59|1105.59|1108.43|1104.43|1109.59|1105.59|1108.26|1104.26|34
1621343520000|2021-05-18 13:12:00|1108.49|1104.49|1106.95|1102.95|1108.53|1104.53|1106.94|1102.94|35
1621343530000|2021-05-18 13:12:10|1106.93|1102.93|1107.11|1103.11|1107.94|1103.94|1106.59|1102.59|35
1621343540000|2021-05-18 13:12:20|1107|1103|1106.63|1102.63|1107.17|1103.17|1106.12|1102.12|36
1621343550000|2021-05-18 13:12:30|1107.09|1103.09|1105.12|1101.12|1107.1|1103.1|1104.93|1100.93|36
1621343560000|2021-05-18 13:12:40|1105.2|1101.2|1105.92|1101.92|1105.92|1101.92|1105.2|1101.2|29
1621343570000|2021-05-18 13:12:50|1106.09|1102.09|1105.6|1101.6|1106.56|1102.56|1105.29|1101.29|38
1621343580000|2021-05-18 13:13:00|1105.58|1101.58|1106.27|1102.27|1106.82|1102.82|1105.47|1101.47|28
1621343590000|2021-05-18 13:13:10|1106.29|1102.29|1105.79|1101.79|1106.33|1102.33|1105.73|1101.73|24
1621343600000|2021-05-18 13:13:20|1105.81|1101.81|1105.08|1101.08|1105.87|1101.87|1105.04|1101.04|32
1621343610000|2021-05-18 13:13:30|1105.09|1101.09|1105.75|1101.75|1105.75|1101.75|1105.03|1101.03|31
1621343620000|2021-05-18 13:13:40|1105.67|1101.67|1105.45|1101.45|1105.69|1101.69|1105.37|1101.37|31
1621343630000|2021-05-18 13:13:50|1105.41|1101.41|1104.96|1100.96|1105.41|1101.41|1104.86|1100.86|22
1621343640000|2021-05-18 13:14:00|1104.97|1100.97|1105.36|1101.36|1105.39|1101.39|1104.83|1100.83|28
1621343650000|2021-05-18 13:14:10|1105.24|1101.24|1104.84|1100.84|1105.41|1101.41|1104.84|1100.84|28
1621343660000|2021-05-18 13:14:20|1104.75|1100.75|1103.63|1099.63|1104.75|1100.75|1103.57|1099.57|33
1621343670000|2021-05-18 13:14:30|1103.6|1099.6|1102.24|1098.24|1103.6|1099.6|1102.19|1098.19|37
1621343680000|2021-05-18 13:14:40|1102.21|1098.21|1101.14|1097.14|1102.21|1098.21|1101.12|1097.12|29
1621343690000|2021-05-18 13:14:50|1101.25|1097.25|1100.74|1096.74|1101.78|1097.78|1100.48|1096.48|22
1621343700000|2021-05-18 13:15:00|1100.86|1096.86|1100.8|1096.8|1101.78|1097.78|1100.31|1096.31|32
1621343710000|2021-05-18 13:15:10|1100.3|1096.3|1096.65|1092.65|1101.78|1097.78|1096.65|1092.65|25
1621343720000|2021-05-18 13:15:20|1096.61|1092.61|1096.65|1092.65|1096.8|1092.8|1096.24|1092.24|31
1621343730000|2021-05-18 13:15:30|1096.97|1092.97|1097.6|1093.6|1099.42|1095.42|1096.97|1092.97|36
1621343740000|2021-05-18 13:15:40|1097.59|1093.59|1096.07|1092.07|1097.59|1093.59|1095.83|1091.83|37
1621343750000|2021-05-18 13:15:50|1096.16|1092.16|1095.04|1091.04|1096.28|1092.28|1094.67|1090.67|38
1621343760000|2021-05-18 13:16:00|1094.91|1090.91|1098.99|1094.99|1098.99|1094.99|1094.77|1090.77|35
1621343770000|2021-05-18 13:16:10|1098.69|1094.69|1098.54|1094.54|1099.86|1095.86|1098.1|1094.1|27
1621343780000|2021-05-18 13:16:20|1098.4|1094.4|1097.31|1093.31|1098.44|1094.44|1097.23|1093.23|33
1621343790000|2021-05-18 13:16:30|1097.01|1093.01|1094.58|1090.58|1097.01|1093.01|1094.58|1090.58|33
1621343800000|2021-05-18 13:16:40|1094.57|1090.57|1092.3|1088.3|1094.75|1090.75|1092.26|1088.26|32
1621343810000|2021-05-18 13:16:50|1092.26|1088.26|1092.31|1088.31|1092.57|1088.57|1091.25|1087.25|32
1621343820000|2021-05-18 13:17:00|1092.11|1088.11|1093.09|1089.09|1094.21|1090.21|1092.11|1088.11|38
1621343830000|2021-05-18 13:17:10|1093.06|1089.06|1089.96|1085.96|1093.06|1089.06|1089.96|1085.96|19
1621343840000|2021-05-18 13:17:20|1089.97|1085.97|1090.5|1086.5|1092.13|1088.13|1089.97|1085.97|38
1621343850000|2021-05-18 13:17:30|1090.46|1086.46|1089.22|1085.22|1090.48|1086.48|1089.2|1085.2|35
1621343860000|2021-05-18 13:17:40|1089.38|1085.38|1089.43|1085.43|1090.31|1086.31|1088.48|1084.48|35
1621343870000|2021-05-18 13:17:50|1089.29|1085.29|1088.17|1084.17|1090.15|1086.15|1087.6|1083.6|32
1621343880000|2021-05-18 13:18:00|1088.2|1084.2|1090.3|1086.3|1090.56|1086.56|1088.2|1084.2|31
1621343890000|2021-05-18 13:18:10|1090.28|1086.28|1088.69|1084.69|1090.44|1086.44|1088.56|1084.56|37
1621343900000|2021-05-18 13:18:20|1088.71|1084.71|1087.24|1083.24|1088.71|1084.71|1086.83|1082.83|33
1621343910000|2021-05-18 13:18:30|1087.35|1083.35|1085.88|1081.88|1087.61|1083.61|1085.88|1081.88|38
1621343920000|2021-05-18 13:18:40|1085.93|1081.93|1085.04|1081.04|1085.93|1081.93|1084.82|1080.82|30
1621343930000|2021-05-18 13:18:50|1085.15|1081.15|1083.5|1079.5|1085.16|1081.16|1083.28|1079.28|37
1621343940000|2021-05-18 13:19:00|1083.41|1079.41|1085.86|1081.86|1085.86|1081.86|1083.02|1079.02|35
1621343950000|2021-05-18 13:19:10|1086.06|1082.06|1085.94|1081.94|1086.38|1082.38|1085.61|1081.61|33
1621343960000|2021-05-18 13:19:20|1085.76|1081.76|1084.32|1080.32|1085.9|1081.9|1084.17|1080.17|34
1621343970000|2021-05-18 13:19:30|1084.22|1080.22|1081.91|1077.91|1084.39|1080.39|1081.91|1077.91|36
1621343980000|2021-05-18 13:19:40|1081.75|1077.75|1080.22|1076.22|1081.82|1077.82|1080.18|1076.18|31
1621343990000|2021-05-18 13:19:50|1079.87|1075.87|1078.84|1074.84|1080.18|1076.18|1078.84|1074.84|38
1621344000000|2021-05-18 13:20:00|1079.37|1075.37|1081.61|1077.61|1081.62|1077.62|1078.85|1074.85|37
1621344010000|2021-05-18 13:20:10|1081.72|1077.72|1081.97|1077.97|1082.67|1078.67|1081.72|1077.72|35
1621344020000|2021-05-18 13:20:20|1082.02|1078.02|1081.52|1077.52|1082.02|1078.02|1080.82|1076.82|34
1621344030000|2021-05-18 13:20:30|1081.54|1077.54|1081.11|1077.11|1081.9|1077.9|1081.11|1077.11|35
1621344040000|2021-05-18 13:20:40|1081.15|1077.15|1080.47|1076.47|1081.22|1077.22|1080.4|1076.4|27
1621344050000|2021-05-18 13:20:50|1080.48|1076.48|1079.97|1075.97|1080.79|1076.79|1079.87|1075.87|32
1621344060000|2021-05-18 13:21:00|1080.29|1076.29|1081.23|1077.23|1081.46|1077.46|1080.12|1076.12|30
1621344070000|2021-05-18 13:21:10|1081.24|1077.24|1083.15|1079.15|1083.15|1079.15|1081.24|1077.24|30
1621344080000|2021-05-18 13:21:20|1083.26|1079.26|1083.53|1079.53|1083.53|1079.53|1083.13|1079.13|21
1621344090000|2021-05-18 13:21:30|1083.55|1079.55|1083.32|1079.32|1083.85|1079.85|1083.3|1079.3|20
1621344100000|2021-05-18 13:21:40|1083.68|1079.68|1083.71|1079.71|1083.91|1079.91|1083.13|1079.13|31
1621344110000|2021-05-18 13:21:50|1083.74|1079.74|1086.78|1082.78|1086.78|1082.78|1083.74|1079.74|24
1621344120000|2021-05-18 13:22:00|1086.86|1082.86|1088.79|1084.79|1088.99|1084.99|1086.86|1082.86|30
1621344130000|2021-05-18 13:22:10|1089.12|1085.12|1090.78|1086.78|1090.81|1086.81|1089.12|1085.12|21
1621344140000|2021-05-18 13:22:20|1090.82|1086.82|1091.58|1087.58|1091.98|1087.98|1090.72|1086.72|33
1621344150000|2021-05-18 13:22:30|1091.52|1087.52|1091.63|1087.63|1091.66|1087.66|1091.23|1087.23|26
1621344160000|2021-05-18 13:22:40|1091.55|1087.55|1091.79|1087.79|1091.87|1087.87|1091.52|1087.52|21
1621344170000|2021-05-18 13:22:50|1091.8|1087.8|1091.8|1087.8|1091.8|1087.8|1091.79|1087.79|3
1621344180000|2021-05-18 13:23:00|1091.76|1087.76|1089.47|1085.47|1091.89|1087.89|1089.47|1085.47|31
1621344190000|2021-05-18 13:23:10|1089.51|1085.51|1088.67|1084.67|1089.51|1085.51|1088.59|1084.59|26
1621344200000|2021-05-18 13:23:20|1088.69|1084.69|1088.67|1084.67|1088.77|1084.77|1088.31|1084.31|35
1621344210000|2021-05-18 13:23:30|1088.78|1084.78|1090.42|1086.42|1090.44|1086.44|1088.74|1084.74|32
1621344220000|2021-05-18 13:23:40|1090.44|1086.44|1090.17|1086.17|1090.55|1086.55|1090.17|1086.17|27
1621344230000|2021-05-18 13:23:50|1090.16|1086.16|1088.28|1084.28|1090.16|1086.16|1088|1084|38
1621344240000|2021-05-18 13:24:00|1088.29|1084.29|1090.79|1086.79|1090.79|1086.79|1088.29|1084.29|35
1621344250000|2021-05-18 13:24:10|1090.73|1086.73|1091.95|1087.95|1091.95|1087.95|1090.73|1086.73|29
1621344260000|2021-05-18 13:24:20|1091.87|1087.87|1092.96|1088.96|1092.96|1088.96|1091.87|1087.87|21
1621344270000|2021-05-18 13:24:30|1093.14|1089.14|1090.6|1086.6|1093.4|1089.4|1090.6|1086.6|37
1621344280000|2021-05-18 13:24:40|1090.26|1086.26|1089.38|1085.38|1090.26|1086.26|1088.6|1084.6|35
1621344290000|2021-05-18 13:24:50|1089.46|1085.46|1091.73|1087.73|1091.73|1087.73|1089.42|1085.42|36
1621344300000|2021-05-18 13:25:00|1091.74|1087.74|1093.47|1089.47|1093.54|1089.54|1091.74|1087.74|34
1621344310000|2021-05-18 13:25:10|1093.44|1089.44|1094.16|1090.16|1095.13|1091.13|1093.42|1089.42|35
1621344320000|2021-05-18 13:25:20|1094.23|1090.23|1092.84|1088.84|1094.23|1090.23|1092.69|1088.69|37
1621344330000|2021-05-18 13:25:30|1092.92|1088.92|1094.42|1090.42|1094.71|1090.71|1092.58|1088.58|35
1621344340000|2021-05-18 13:25:40|1094.53|1090.53|1094.53|1090.53|1094.78|1090.78|1094.37|1090.37|35
1621344350000|2021-05-18 13:25:50|1094.51|1090.51|1094.62|1090.62|1094.81|1090.81|1094.48|1090.48|32
1621344360000|2021-05-18 13:26:00|1094.57|1090.57|1094.24|1090.24|1095.34|1091.34|1094.24|1090.24|32
1621344370000|2021-05-18 13:26:10|1094.47|1090.47|1093.63|1089.63|1094.47|1090.47|1092.4|1088.4|38
1621344380000|2021-05-18 13:26:20|1093.65|1089.65|1093.07|1089.07|1093.7|1089.7|1093.01|1089.01|36
1621344390000|2021-05-18 13:26:30|1093.12|1089.12|1093.52|1089.52|1093.74|1089.74|1093.12|1089.12|28
1621344400000|2021-05-18 13:26:40|1093.43|1089.43|1094.09|1090.09|1094.64|1090.64|1093.43|1089.43|34
1621344410000|2021-05-18 13:26:50|1094.08|1090.08|1092.35|1088.35|1094.08|1090.08|1092.31|1088.31|33
1621344420000|2021-05-18 13:27:00|1092.32|1088.32|1090.84|1086.84|1092.51|1088.51|1090.84|1086.84|30
1621344430000|2021-05-18 13:27:10|1090.95|1086.95|1091.17|1087.17|1091.93|1087.93|1090.85|1086.85|28
1621344440000|2021-05-18 13:27:20|1091.08|1087.08|1091.24|1087.24|1091.61|1087.61|1090.89|1086.89|20
1621344450000|2021-05-18 13:27:30|1091.19|1087.19|1092.02|1088.02|1092.69|1088.69|1091.19|1087.19|22
1621344460000|2021-05-18 13:27:40|1092.23|1088.23|1092.24|1088.24|1092.31|1088.31|1091.89|1087.89|27
1621344470000|2021-05-18 13:27:50|1092.28|1088.28|1092.24|1088.24|1092.33|1088.33|1092.07|1088.07|18
1621344480000|2021-05-18 13:28:00|1092.25|1088.25|1093.48|1089.48|1093.62|1089.62|1092.25|1088.25|18
1621344490000|2021-05-18 13:28:10|1093.39|1089.39|1093.36|1089.36|1093.54|1089.54|1093.27|1089.27|16
1621344500000|2021-05-18 13:28:20|1093.39|1089.39|1093.2|1089.2|1093.4|1089.4|1093.2|1089.2|13
1621344510000|2021-05-18 13:28:30|1093.21|1089.21|1092.56|1088.56|1093.29|1089.29|1092.56|1088.56|22
1621344520000|2021-05-18 13:28:40|1092.5|1088.5|1092.16|1088.16|1092.52|1088.52|1091.65|1087.65|27
1621344530000|2021-05-18 13:28:50|1092.17|1088.17|1093.33|1089.33|1093.74|1089.74|1092.17|1088.17|26
1621344540000|2021-05-18 13:29:00|1093.56|1089.56|1092.26|1088.26|1093.56|1089.56|1091.91|1087.91|23
1621344550000|2021-05-18 13:29:10|1092.24|1088.24|1092.81|1088.81|1092.86|1088.86|1092.24|1088.24|19
1621344560000|2021-05-18 13:29:20|1092.7|1088.7|1093.32|1089.32|1093.57|1089.57|1092.59|1088.59|21
1621344570000|2021-05-18 13:29:30|1093.34|1089.34|1093.62|1089.62|1093.93|1089.93|1093.25|1089.25|17
1621344580000|2021-05-18 13:29:40|1093.36|1089.36|1095.93|1091.93|1096.29|1092.29|1093.36|1089.36|19
1621344590000|2021-05-18 13:29:50|1095.95|1091.95|1096.79|1092.79|1096.79|1092.79|1095.94|1091.94|20
1621344600000|2021-05-18 13:30:00|1096.77|1092.77|1098.2|1094.2|1098.46|1094.46|1096.77|1092.77|23
1621344610000|2021-05-18 13:30:10|1098.13|1094.13|1098.39|1094.39|1098.43|1094.43|1098.13|1094.13|17
1621344620000|2021-05-18 13:30:20|1098.61|1094.61|1100.15|1096.15|1100.15|1096.15|1098.61|1094.61|23
1621344630000|2021-05-18 13:30:30|1100.45|1096.45|1104.52|1100.52|1104.55|1100.55|1100.45|1096.45|25
1621344640000|2021-05-18 13:30:40|1104.53|1100.53|1104.35|1100.35|1104.58|1100.58|1104.11|1100.11|19
1621344650000|2021-05-18 13:30:50|1104.38|1100.38|1105.78|1101.78|1105.78|1101.78|1104.11|1100.11|21
1621344660000|2021-05-18 13:31:00|1105.84|1101.84|1105.23|1101.23|1106.03|1102.03|1105.16|1101.16|24
1621344670000|2021-05-18 13:31:10|1105.21|1101.21|1104.26|1100.26|1105.22|1101.22|1104.26|1100.26|27
1621344680000|2021-05-18 13:31:20|1104.27|1100.27|1103.8|1099.8|1104.27|1100.27|1103.09|1099.09|25
1621344690000|2021-05-18 13:31:30|1103.48|1099.48|1104.22|1100.22|1104.76|1100.76|1103.48|1099.48|19
1621344700000|2021-05-18 13:31:40|1104.56|1100.56|1104.28|1100.28|1104.72|1100.72|1104.23|1100.23|17
1621344710000|2021-05-18 13:31:50|1104.18|1100.18|1104.38|1100.38|1104.38|1100.38|1104.14|1100.14|14
1621344720000|2021-05-18 13:32:00|1104.45|1100.45|1104.34|1100.34|1104.74|1100.74|1104.28|1100.28|22
1621344730000|2021-05-18 13:32:10|1104.49|1100.49|1104.83|1100.83|1105.17|1101.17|1104.49|1100.49|25
1621344740000|2021-05-18 13:32:20|1104.79|1100.79|1105.09|1101.09|1105.39|1101.39|1104.56|1100.56|26
1621344750000|2021-05-18 13:32:30|1105.08|1101.08|1103.94|1099.94|1105.08|1101.08|1103.8|1099.8|23
1621344760000|2021-05-18 13:32:40|1103.8|1099.8|1101.8|1097.8|1103.8|1099.8|1101.53|1097.53|28
1621344770000|2021-05-18 13:32:50|1101.83|1097.83|1101.4|1097.4|1102.06|1098.06|1101.32|1097.32|25
1621344780000|2021-05-18 13:33:00|1101.39|1097.39|1100.26|1096.26|1101.46|1097.46|1100|1096|25
1621344790000|2021-05-18 13:33:10|1100.52|1096.52|1101.87|1097.87|1102.32|1098.32|1100.49|1096.49|26
1621344800000|2021-05-18 13:33:20|1101.92|1097.92|1102.39|1098.39|1102.62|1098.62|1101.88|1097.88|27
1621344810000|2021-05-18 13:33:30|1102.46|1098.46|1101.63|1097.63|1102.46|1098.46|1101.63|1097.63|20
1621344820000|2021-05-18 13:33:40|1101.68|1097.68|1100.85|1096.85|1101.76|1097.76|1100.85|1096.85|26
1621344830000|2021-05-18 13:33:50|1100.79|1096.79|1099.75|1095.75|1100.91|1096.91|1099.1|1095.1|28
1621344840000|2021-05-18 13:34:00|1099.89|1095.89|1099.38|1095.38|1100.21|1096.21|1099.32|1095.32|25
1621344850000|2021-05-18 13:34:10|1099.35|1095.35|1100.65|1096.65|1100.85|1096.85|1099.28|1095.28|26
1621344860000|2021-05-18 13:34:20|1100.63|1096.63|1099.75|1095.75|1100.63|1096.63|1099.67|1095.67|25
1621344870000|2021-05-18 13:34:30|1099.83|1095.83|1100.8|1096.8|1100.99|1096.99|1099.83|1095.83|26
1621344880000|2021-05-18 13:34:40|1100.81|1096.81|1100.07|1096.07|1101.57|1097.57|1100.01|1096.01|25
1621344890000|2021-05-18 13:34:50|1100.3|1096.3|1100.48|1096.48|1100.86|1096.86|1099.97|1095.97|23
1621344900000|2021-05-18 13:35:00|1100.3|1096.3|1099.94|1095.94|1100.37|1096.37|1099.58|1095.58|26
1621344910000|2021-05-18 13:35:10|1100.03|1096.03|1100.88|1096.88|1101.02|1097.02|1099.85|1095.85|26
1621344920000|2021-05-18 13:35:20|1100.96|1096.96|1101.34|1097.34|1101.45|1097.45|1100.93|1096.93|18
1621344930000|2021-05-18 13:35:30|1101.35|1097.35|1101.87|1097.87|1101.9|1097.9|1101.35|1097.35|20
1621344940000|2021-05-18 13:35:40|1102.46|1098.46|1104.18|1100.18|1104.58|1100.58|1102.46|1098.46|21
1621344950000|2021-05-18 13:35:50|1104.09|1100.09|1104.53|1100.53|1104.67|1100.67|1103.9|1099.9|26
1621344960000|2021-05-18 13:36:00|1104.54|1100.54|1104.88|1100.88|1104.91|1100.91|1104.49|1100.49|21
1621344970000|2021-05-18 13:36:10|1104.89|1100.89|1106.35|1102.35|1106.35|1102.35|1104.75|1100.75|24
1621344980000|2021-05-18 13:36:20|1106.38|1102.38|1105.91|1101.91|1106.38|1102.38|1105.7|1101.7|21
1621344990000|2021-05-18 13:36:30|1105.97|1101.97|1105.36|1101.36|1106.46|1102.46|1105.08|1101.08|25
1621345000000|2021-05-18 13:36:40|1105.51|1101.51|1106.01|1102.01|1106.31|1102.31|1105.51|1101.51|25
1621345010000|2021-05-18 13:36:50|1106.02|1102.02|1105.71|1101.71|1106.4|1102.4|1105.65|1101.65|24
1621345020000|2021-05-18 13:37:00|1105.74|1101.74|1105.66|1101.66|1105.9|1101.9|1105.59|1101.59|17
1621345030000|2021-05-18 13:37:10|1105.65|1101.65|1105.77|1101.77|1105.9|1101.9|1105.41|1101.41|21
1621345040000|2021-05-18 13:37:20|1105.74|1101.74|1104.52|1100.52|1105.84|1101.84|1104.04|1100.04|27
1621345050000|2021-05-18 13:37:30|1104.79|1100.79|1105.47|1101.47|1105.62|1101.62|1104.73|1100.73|32
1621345060000|2021-05-18 13:37:40|1105.48|1101.48|1105.97|1101.97|1105.97|1101.97|1105.28|1101.28|30
1621345070000|2021-05-18 13:37:50|1105.91|1101.91|1105.21|1101.21|1105.96|1101.96|1105.11|1101.11|30
1621345080000|2021-05-18 13:38:00|1105.17|1101.17|1106.17|1102.17|1106.18|1102.18|1105.17|1101.17|24
1621345090000|2021-05-18 13:38:10|1106.18|1102.18|1106.09|1102.09|1106.21|1102.21|1106.06|1102.06|23
1621345100000|2021-05-18 13:38:20|1106.07|1102.07|1105.94|1101.94|1106.21|1102.21|1105.9|1101.9|23
1621345110000|2021-05-18 13:38:30|1105.92|1101.92|1105.9|1101.9|1106.25|1102.25|1105.57|1101.57|29
1621345120000|2021-05-18 13:38:40|1105.91|1101.91|1106.5|1102.5|1106.5|1102.5|1105.9|1101.9|27
1621345130000|2021-05-18 13:38:50|1106.48|1102.48|1106.23|1102.23|1106.62|1102.62|1106.05|1102.05|27
1621345140000|2021-05-18 13:39:00|1106.31|1102.31|1107.13|1103.13|1107.13|1103.13|1106.31|1102.31|27
1621345150000|2021-05-18 13:39:10|1107.16|1103.16|1106.7|1102.7|1107.16|1103.16|1106.6|1102.6|28
1621345160000|2021-05-18 13:39:20|1106.72|1102.72|1106.47|1102.47|1106.82|1102.82|1106.2|1102.2|35
1621345170000|2021-05-18 13:39:30|1106.43|1102.43|1106.2|1102.2|1106.45|1102.45|1106.05|1102.05|24
1621345180000|2021-05-18 13:39:40|1106.22|1102.22|1106.62|1102.62|1106.62|1102.62|1106.19|1102.19|28
1621345190000|2021-05-18 13:39:50|1106.65|1102.65|1106.56|1102.56|1106.76|1102.76|1106.51|1102.51|28
1621345200000|2021-05-18 13:40:00|1106.57|1102.57|1106.54|1102.54|1106.93|1102.93|1106.2|1102.2|33
1621345210000|2021-05-18 13:40:10|1106.58|1102.58|1106.58|1102.58|1106.58|1102.58|1105.91|1101.91|35
1621345220000|2021-05-18 13:40:20|1106.51|1102.51|1105.12|1101.12|1106.52|1102.52|1105.07|1101.07|32
1621345230000|2021-05-18 13:40:30|1105.16|1101.16|1105.25|1101.25|1105.53|1101.53|1105.16|1101.16|28
1621345240000|2021-05-18 13:40:40|1105.26|1101.26|1103.96|1099.96|1105.27|1101.27|1103.86|1099.86|32
1621345250000|2021-05-18 13:40:50|1103.94|1099.94|1104.59|1100.59|1104.59|1100.59|1103.7|1099.7|28
1621345260000|2021-05-18 13:41:00|1104.7|1100.7|1104.51|1100.51|1105.48|1101.48|1104.51|1100.51|23
1621345270000|2021-05-18 13:41:10|1104.55|1100.55|1102.71|1098.71|1104.55|1100.55|1102.65|1098.65|31
1621345280000|2021-05-18 13:41:20|1102.57|1098.57|1102.15|1098.15|1102.57|1098.57|1102.05|1098.05|21
1621345290000|2021-05-18 13:41:30|1102.11|1098.11|1100.67|1096.67|1102.31|1098.31|1100.67|1096.67|34
1621345300000|2021-05-18 13:41:40|1100.69|1096.69|1099.72|1095.72|1100.69|1096.69|1099.65|1095.65|34
1621345310000|2021-05-18 13:41:50|1099.81|1095.81|1099.48|1095.48|1099.81|1095.81|1099.36|1095.36|30
1621345320000|2021-05-18 13:42:00|1099.47|1095.47|1100.8|1096.8|1100.86|1096.86|1099.36|1095.36|34
1621345330000|2021-05-18 13:42:10|1100.81|1096.81|1102.44|1098.44|1102.44|1098.44|1100.81|1096.81|29
1621345340000|2021-05-18 13:42:20|1102.41|1098.41|1102.88|1098.88|1102.96|1098.96|1102.04|1098.04|32
1621345350000|2021-05-18 13:42:30|1102.89|1098.89|1101.39|1097.39|1102.89|1098.89|1101.39|1097.39|31
1621345360000|2021-05-18 13:42:40|1101.17|1097.17|1101.25|1097.25|1101.36|1097.36|1100.74|1096.74|31
1621345370000|2021-05-18 13:42:50|1101.17|1097.17|1100.85|1096.85|1101.17|1097.17|1100.68|1096.68|25
1621345380000|2021-05-18 13:43:00|1100.86|1096.86|1101.65|1097.65|1101.65|1097.65|1100.78|1096.78|29
1621345390000|2021-05-18 13:43:10|1101.71|1097.71|1103.11|1099.11|1103.11|1099.11|1101.71|1097.71|32
1621345400000|2021-05-18 13:43:20|1103.27|1099.27|1103.28|1099.28|1103.64|1099.64|1103.08|1099.08|34
1621345410000|2021-05-18 13:43:30|1103.35|1099.35|1103.61|1099.61|1103.89|1099.89|1103.2|1099.2|34
1621345420000|2021-05-18 13:43:40|1103.57|1099.57|1103.82|1099.82|1104.6|1100.6|1103.57|1099.57|34
1621345430000|2021-05-18 13:43:50|1103.69|1099.69|1104.55|1100.55|1104.55|1100.55|1103.65|1099.65|26
1621345440000|2021-05-18 13:44:00|1104.44|1100.44|1104.92|1100.92|1105.13|1101.13|1104.42|1100.42|24
1621345450000|2021-05-18 13:44:10|1104.93|1100.93|1105.12|1101.12|1105.33|1101.33|1104.88|1100.88|17
1621345460000|2021-05-18 13:44:20|1105.07|1101.07|1106.7|1102.7|1106.7|1102.7|1104.96|1100.96|28
1621345470000|2021-05-18 13:44:30|1106.67|1102.67|1106.98|1102.98|1106.98|1102.98|1106.64|1102.64|27
1621345480000|2021-05-18 13:44:40|1107.02|1103.02|1108.2|1104.2|1108.33|1104.33|1107.02|1103.02|28
1621345490000|2021-05-18 13:44:50|1108.22|1104.22|1108.43|1104.43|1108.49|1104.49|1108.08|1104.08|21
1621345500000|2021-05-18 13:45:00|1108.48|1104.48|1105.91|1101.91|1108.48|1104.48|1105.91|1101.91|32
1621345510000|2021-05-18 13:45:10|1106.31|1102.31|1105.19|1101.19|1106.31|1102.31|1105.16|1101.16|33
1621345520000|2021-05-18 13:45:20|1105.09|1101.09|1105.93|1101.93|1105.99|1101.99|1104.72|1100.72|31
1621345530000|2021-05-18 13:45:30|1105.91|1101.91|1105.73|1101.73|1105.92|1101.92|1105.15|1101.15|26
1621345540000|2021-05-18 13:45:40|1105.82|1101.82|1104.51|1100.51|1106.29|1102.29|1104.43|1100.43|38
1621345550000|2021-05-18 13:45:50|1104.4|1100.4|1103.59|1099.59|1104.41|1100.41|1103.32|1099.32|35
1621345560000|2021-05-18 13:46:00|1103.67|1099.67|1105.16|1101.16|1105.16|1101.16|1103.55|1099.55|35
1621345570000|2021-05-18 13:46:10|1105.19|1101.19|1103.93|1099.93|1105.19|1101.19|1103.87|1099.87|34
1621345580000|2021-05-18 13:46:20|1103.92|1099.92|1101.55|1097.55|1103.92|1099.92|1101.55|1097.55|31
1621345590000|2021-05-18 13:46:30|1101.56|1097.56|1101.99|1097.99|1101.99|1097.99|1100.94|1096.94|32
1621345600000|2021-05-18 13:46:40|1101.58|1097.58|1101.12|1097.12|1101.67|1097.67|1101.12|1097.12|32
1621345610000|2021-05-18 13:46:50|1101.13|1097.13|1102.44|1098.44|1102.77|1098.77|1101.13|1097.13|35
1621345620000|2021-05-18 13:47:00|1102.35|1098.35|1100.67|1096.67|1102.35|1098.35|1100.67|1096.67|34
1621345630000|2021-05-18 13:47:10|1100.73|1096.73|1102.16|1098.16|1102.16|1098.16|1100.73|1096.73|31
1621345640000|2021-05-18 13:47:20|1102.09|1098.09|1101.25|1097.25|1102.24|1098.24|1101.02|1097.02|35
1621345650000|2021-05-18 13:47:30|1101.23|1097.23|1101.71|1097.71|1102.06|1098.06|1100.77|1096.77|37
1621345660000|2021-05-18 13:47:40|1101.55|1097.55|1101.95|1097.95|1102.56|1098.56|1101.55|1097.55|31
1621345670000|2021-05-18 13:47:50|1101.96|1097.96|1101.18|1097.18|1102.27|1098.27|1101.18|1097.18|33
1621345680000|2021-05-18 13:48:00|1101.19|1097.19|1102.37|1098.37|1102.54|1098.54|1100.95|1096.95|34
1621345690000|2021-05-18 13:48:10|1102.39|1098.39|1102.48|1098.48|1102.74|1098.74|1102.39|1098.39|31
1621345700000|2021-05-18 13:48:20|1102.41|1098.41|1102.08|1098.08|1102.51|1098.51|1101.74|1097.74|33
1621345710000|2021-05-18 13:48:30|1102.1|1098.1|1102.36|1098.36|1102.36|1098.36|1101.93|1097.93|29
1621345720000|2021-05-18 13:48:40|1102.37|1098.37|1101.79|1097.79|1102.38|1098.38|1101.79|1097.79|25
1621345730000|2021-05-18 13:48:50|1101.77|1097.77|1102.06|1098.06|1102.34|1098.34|1101.54|1097.54|32
1621345740000|2021-05-18 13:49:00|1102.08|1098.08|1102.43|1098.43|1102.51|1098.51|1101.78|1097.78|32
1621345750000|2021-05-18 13:49:10|1102.39|1098.39|1102.01|1098.01|1102.4|1098.4|1101.64|1097.64|32
1621345760000|2021-05-18 13:49:20|1102.03|1098.03|1102.5|1098.5|1102.5|1098.5|1101.99|1097.99|26
1621345770000|2021-05-18 13:49:30|1102.52|1098.52|1102.75|1098.75|1102.75|1098.75|1102.41|1098.41|26
1621345780000|2021-05-18 13:49:40|1102.98|1098.98|1102.94|1098.94|1103.7|1099.7|1102.94|1098.94|25
1621345790000|2021-05-18 13:49:50|1102.86|1098.86|1102.34|1098.34|1102.86|1098.86|1102.29|1098.29|28
1621345800000|2021-05-18 13:50:00|1102.43|1098.43|1102.55|1098.55|1102.93|1098.93|1102.3|1098.3|30
1621345810000|2021-05-18 13:50:10|1102.56|1098.56|1102.75|1098.75|1102.75|1098.75|1102.23|1098.23|30
1621345820000|2021-05-18 13:50:20|1102.77|1098.77|1102.78|1098.78|1103.09|1099.09|1102.72|1098.72|26
1621345830000|2021-05-18 13:50:30|1102.8|1098.8|1101.93|1097.93|1102.82|1098.82|1101.92|1097.92|27
1621345840000|2021-05-18 13:50:40|1102.06|1098.06|1101.76|1097.76|1102.16|1098.16|1101.51|1097.51|30
1621345850000|2021-05-18 13:50:50|1101.84|1097.84|1100.48|1096.48|1101.84|1097.84|1100.47|1096.47|30
1621345860000|2021-05-18 13:51:00|1100.51|1096.51|1100.05|1096.05|1100.51|1096.51|1099.72|1095.72|32
1621345870000|2021-05-18 13:51:10|1100.08|1096.08|1099.74|1095.74|1100.08|1096.08|1099.7|1095.7|28
1621345880000|2021-05-18 13:51:20|1099.73|1095.73|1097.71|1093.71|1099.73|1095.73|1097.71|1093.71|31
1621345890000|2021-05-18 13:51:30|1098.14|1094.14|1097.97|1093.97|1098.14|1094.14|1096.7|1092.7|35
1621345900000|2021-05-18 13:51:40|1097.98|1093.98|1097.45|1093.45|1098.6|1094.6|1097.45|1093.45|37
1621345910000|2021-05-18 13:51:50|1097.15|1093.15|1096.16|1092.16|1097.15|1093.15|1095.69|1091.69|33
1621345920000|2021-05-18 13:52:00|1096.1|1092.1|1094.95|1090.95|1096.1|1092.1|1094.68|1090.68|35
1621345930000|2021-05-18 13:52:10|1094.79|1090.79|1094.68|1090.68|1094.89|1090.89|1094.25|1090.25|35
1621345940000|2021-05-18 13:52:20|1094.87|1090.87|1094.21|1090.21|1094.93|1090.93|1094.17|1090.17|35
1621345950000|2021-05-18 13:52:30|1094.39|1090.39|1093.82|1089.82|1094.47|1090.47|1093.17|1089.17|29
1621345960000|2021-05-18 13:52:40|1093.81|1089.81|1093.79|1089.79|1094.34|1090.34|1093.36|1089.36|35
1621345970000|2021-05-18 13:52:50|1093.89|1089.89|1093.52|1089.52|1094.13|1090.13|1093.42|1089.42|34
1621345980000|2021-05-18 13:53:00|1093.51|1089.51|1092.02|1088.02|1093.56|1089.56|1092.02|1088.02|36
1621345990000|2021-05-18 13:53:10|1092.01|1088.01|1091.18|1087.18|1092.16|1088.16|1091.18|1087.18|37
1621346000000|2021-05-18 13:53:20|1091.29|1087.29|1091.25|1087.25|1091.4|1087.4|1090.91|1086.91|36
1621346010000|2021-05-18 13:53:30|1091.44|1087.44|1091.76|1087.76|1091.94|1087.94|1091.25|1087.25|34
1621346020000|2021-05-18 13:53:40|1091.83|1087.83|1091.78|1087.78|1091.84|1087.84|1091.24|1087.24|29
1621346030000|2021-05-18 13:53:50|1091.92|1087.92|1092.76|1088.76|1092.87|1088.87|1091.85|1087.85|30
1621346040000|2021-05-18 13:54:00|1092.87|1088.87|1094.74|1090.74|1094.74|1090.74|1092.87|1088.87|20
1621346050000|2021-05-18 13:54:10|1094.81|1090.81|1098.32|1094.32|1098.32|1094.32|1094.79|1090.79|26
1621346060000|2021-05-18 13:54:20|1098.31|1094.31|1097.95|1093.95|1098.56|1094.56|1097.92|1093.92|34
1621346070000|2021-05-18 13:54:30|1097.86|1093.86|1098.41|1094.41|1098.41|1094.41|1096.87|1092.87|36
1621346080000|2021-05-18 13:54:40|1098.28|1094.28|1099.18|1095.18|1099.18|1095.18|1098.2|1094.2|28
1621346090000|2021-05-18 13:54:50|1099.19|1095.19|1100.1|1096.1|1100.47|1096.47|1099.19|1095.19|30
1621346100000|2021-05-18 13:55:00|1100.34|1096.34|1100.32|1096.32|1100.54|1096.54|1100.1|1096.1|22
1621346110000|2021-05-18 13:55:10|1100.34|1096.34|1100.2|1096.2|1100.6|1096.6|1099.99|1095.99|19
1621346120000|2021-05-18 13:55:20|1100.23|1096.23|1099.54|1095.54|1100.42|1096.42|1099.54|1095.54|23
1621346130000|2021-05-18 13:55:30|1099.49|1095.49|1097.41|1093.41|1099.49|1095.49|1097.41|1093.41|33
1621346140000|2021-05-18 13:55:40|1097.26|1093.26|1098.18|1094.18|1098.18|1094.18|1096.4|1092.4|38
1621346150000|2021-05-18 13:55:50|1098.16|1094.16|1099.72|1095.72|1099.78|1095.78|1098.16|1094.16|28
1621346160000|2021-05-18 13:56:00|1099.7|1095.7|1097.85|1093.85|1099.7|1095.7|1097.8|1093.8|37
1621346170000|2021-05-18 13:56:10|1097.77|1093.77|1097.49|1093.49|1097.81|1093.81|1096.52|1092.52|35
1621346180000|2021-05-18 13:56:20|1097.05|1093.05|1097.67|1093.67|1097.67|1093.67|1096.86|1092.86|26
1621346190000|2021-05-18 13:56:30|1097.57|1093.57|1096.91|1092.91|1097.91|1093.91|1096.78|1092.78|33
1621346200000|2021-05-18 13:56:40|1096.79|1092.79|1097.99|1093.99|1097.99|1093.99|1096.79|1092.79|31
1621346210000|2021-05-18 13:56:50|1097.72|1093.72|1097.28|1093.28|1097.91|1093.91|1097.15|1093.15|24
1621346220000|2021-05-18 13:57:00|1096.5|1092.5|1098.27|1094.27|1098.38|1094.38|1096.5|1092.5|34
1621346230000|2021-05-18 13:57:10|1098.22|1094.22|1096.57|1092.57|1098.22|1094.22|1096.53|1092.53|33
1621346240000|2021-05-18 13:57:20|1096.36|1092.36|1094.5|1090.5|1096.36|1092.36|1094.47|1090.47|35
1621346250000|2021-05-18 13:57:30|1094.21|1090.21|1093.59|1089.59|1094.45|1090.45|1093.56|1089.56|33
1621346260000|2021-05-18 13:57:40|1093.68|1089.68|1095.72|1091.72|1095.72|1091.72|1093.68|1089.68|38
1621346270000|2021-05-18 13:57:50|1095.73|1091.73|1094.87|1090.87|1096.1|1092.1|1094.86|1090.86|38
1621346280000|2021-05-18 13:58:00|1094.82|1090.82|1094.64|1090.64|1095.09|1091.09|1094.63|1090.63|30
1621346290000|2021-05-18 13:58:10|1094.49|1090.49|1096.04|1092.04|1096.06|1092.06|1094.49|1090.49|29
1621346300000|2021-05-18 13:58:20|1096.32|1092.32|1095.87|1091.87|1096.32|1092.32|1095.76|1091.76|32
1621346310000|2021-05-18 13:58:30|1095.74|1091.74|1096.11|1092.11|1096.31|1092.31|1095|1091|33
1621346320000|2021-05-18 13:58:40|1096.12|1092.12|1095.84|1091.84|1096.28|1092.28|1095.62|1091.62|34
1621346330000|2021-05-18 13:58:50|1095.83|1091.83|1095.95|1091.95|1095.99|1091.99|1095.64|1091.64|32
1621346340000|2021-05-18 13:59:00|1095.98|1091.98|1096.22|1092.22|1096.3|1092.3|1095.91|1091.91|29
1621346350000|2021-05-18 13:59:10|1096.13|1092.13|1095.07|1091.07|1096.13|1092.13|1095.07|1091.07|34
1621346360000|2021-05-18 13:59:20|1095.1|1091.1|1094.94|1090.94|1095.1|1091.1|1094.9|1090.9|20
1621346370000|2021-05-18 13:59:30|1094.92|1090.92|1094.71|1090.71|1094.92|1090.92|1094.63|1090.63|17
1621346380000|2021-05-18 13:59:40|1094.68|1090.68|1094.2|1090.2|1094.68|1090.68|1093.99|1089.99|25
1621346390000|2021-05-18 13:59:50|1094.27|1090.27|1094.15|1090.15|1095.57|1091.57|1094.11|1090.11|37
1621346400000|2021-05-18 14:00:00|1094.16|1090.16|1094.07|1090.07|1094.25|1090.25|1093.97|1089.97|30
1621346410000|2021-05-18 14:00:10|1094.12|1090.12|1093.98|1089.98|1094.34|1090.34|1093.87|1089.87|31
1621346420000|2021-05-18 14:00:20|1093.97|1089.97|1093.32|1089.32|1094.06|1090.06|1093.21|1089.21|31
1621346430000|2021-05-18 14:00:30|1093.31|1089.31|1092.46|1088.46|1093.52|1089.52|1092.44|1088.44|32
1621346440000|2021-05-18 14:00:40|1092.43|1088.43|1090.28|1086.28|1092.46|1088.46|1090.28|1086.28|38
1621346450000|2021-05-18 14:00:50|1090.34|1086.34|1088.74|1084.74|1090.34|1086.34|1088.73|1084.73|32
1621346460000|2021-05-18 14:01:00|1088.6|1084.6|1086.8|1082.8|1088.62|1084.62|1086.8|1082.8|29
1621346470000|2021-05-18 14:01:10|1086.81|1082.81|1086.83|1082.83|1087.03|1083.03|1086.38|1082.38|28
1621346480000|2021-05-18 14:01:20|1086.8|1082.8|1086.19|1082.19|1086.84|1082.84|1085.83|1081.83|35
1621346490000|2021-05-18 14:01:30|1086.21|1082.21|1086.29|1082.29|1086.67|1082.67|1086.12|1082.12|36
1621346500000|2021-05-18 14:01:40|1086.28|1082.28|1084.47|1080.47|1086.28|1082.28|1084.47|1080.47|33
1621346510000|2021-05-18 14:01:50|1084.42|1080.42|1082.07|1078.07|1085.88|1081.88|1081.71|1077.71|34
1621346520000|2021-05-18 14:02:00|1082.05|1078.05|1081.47|1077.47|1082.07|1078.07|1081.27|1077.27|35
1621346530000|2021-05-18 14:02:10|1081.53|1077.53|1080.3|1076.3|1082.02|1078.02|1080.3|1076.3|34
1621346540000|2021-05-18 14:02:20|1080.39|1076.39|1081.02|1077.02|1081.02|1077.02|1079.68|1075.68|32
1621346550000|2021-05-18 14:02:30|1080.95|1076.95|1080.47|1076.47|1081.03|1077.03|1080.47|1076.47|29
1621346560000|2021-05-18 14:02:40|1080.72|1076.72|1080.05|1076.05|1080.98|1076.98|1080.05|1076.05|25
1621346570000|2021-05-18 14:02:50|1080|1076|1078.43|1074.43|1080|1076|1078.43|1074.43|28
1621346580000|2021-05-18 14:03:00|1078.53|1074.53|1076.83|1072.83|1078.68|1074.68|1076.43|1072.43|18
1621346590000|2021-05-18 14:03:10|1076.77|1072.77|1076.26|1072.26|1076.86|1072.86|1076.12|1072.12|21
1621346600000|2021-05-18 14:03:20|1076.25|1072.25|1076.58|1072.58|1076.71|1072.71|1076.25|1072.25|20
1621346610000|2021-05-18 14:03:30|1076.7|1072.7|1077.95|1073.95|1078.34|1074.34|1076.7|1072.7|24
1621346620000|2021-05-18 14:03:40|1078.02|1074.02|1077.72|1073.72|1078.16|1074.16|1077.3|1073.3|32
1621346630000|2021-05-18 14:03:50|1077.81|1073.81|1076.98|1072.98|1077.81|1073.81|1076.62|1072.62|30
1621346640000|2021-05-18 14:04:00|1076.99|1072.99|1077.33|1073.33|1077.35|1073.35|1076.69|1072.69|34
1621346650000|2021-05-18 14:04:10|1077.4|1073.4|1078.93|1074.93|1079.11|1075.11|1077.4|1073.4|37
1621346660000|2021-05-18 14:04:20|1078.89|1074.89|1078.6|1074.6|1079.31|1075.31|1078.37|1074.37|32
1621346670000|2021-05-18 14:04:30|1078.5|1074.5|1077.76|1073.76|1078.71|1074.71|1077.4|1073.4|33
1621346680000|2021-05-18 14:04:40|1077.56|1073.56|1077.47|1073.47|1077.65|1073.65|1077.47|1073.47|33
1621346690000|2021-05-18 14:04:50|1077.41|1073.41|1077.12|1073.12|1077.42|1073.42|1076.86|1072.86|35
1621346700000|2021-05-18 14:05:00|1077.19|1073.19|1076.76|1072.76|1077.64|1073.64|1076.76|1072.76|28
1621346710000|2021-05-18 14:05:10|1076.75|1072.75|1075.28|1071.28|1077.42|1073.42|1075.27|1071.27|31
1621346720000|2021-05-18 14:05:20|1075.27|1071.27|1075.03|1071.03|1075.72|1071.72|1074.71|1070.71|26
1621346730000|2021-05-18 14:05:30|1075|1071|1072.86|1068.86|1075|1071|1072.84|1068.84|17
1621346740000|2021-05-18 14:05:40|1072.88|1068.88|1073.67|1069.67|1074.46|1070.46|1072.88|1068.88|24
1621346750000|2021-05-18 14:05:50|1073.58|1069.58|1072.85|1068.85|1073.97|1069.97|1072.79|1068.79|24
1621346760000|2021-05-18 14:06:00|1072.84|1068.84|1074.18|1070.18|1074.47|1070.47|1072.83|1068.83|34
1621346770000|2021-05-18 14:06:10|1074.15|1070.15|1075.18|1071.18|1075.95|1071.95|1072.89|1068.89|32
1621346780000|2021-05-18 14:06:20|1075.16|1071.16|1077.18|1073.18|1077.18|1073.18|1072.89|1068.89|26
1621346790000|2021-05-18 14:06:30|1077.39|1073.39|1079.75|1075.75|1079.99|1075.99|1077.18|1073.18|21
1621346800000|2021-05-18 14:06:40|1079.83|1075.83|1076.24|1072.24|1079.84|1075.84|1075.55|1071.55|31
1621346810000|2021-05-18 14:06:50|1076.19|1072.19|1077.6|1073.6|1077.75|1073.75|1076.19|1072.19|30
1621346820000|2021-05-18 14:07:00|1077.73|1073.73|1080.03|1076.03|1080.03|1076.03|1077.73|1073.73|17
1621346830000|2021-05-18 14:07:10|1080.21|1076.21|1082.05|1078.05|1082.2|1078.2|1080.21|1076.21|18
1621346840000|2021-05-18 14:07:20|1082.04|1078.04|1081.72|1077.72|1082.04|1078.04|1081.32|1077.32|14
1621346850000|2021-05-18 14:07:30|1081.7|1077.7|1083.67|1079.67|1084|1080|1081.7|1077.7|17
1621346860000|2021-05-18 14:07:40|1083.77|1079.77|1084.86|1080.86|1085.08|1081.08|1083.6|1079.6|18
1621346870000|2021-05-18 14:07:50|1084.87|1080.87|1083.39|1079.39|1084.92|1080.92|1083.39|1079.39|24
1621346880000|2021-05-18 14:08:00|1083.35|1079.35|1086.08|1082.08|1086.08|1082.08|1083|1079|33
1621346890000|2021-05-18 14:08:10|1086.09|1082.09|1088.05|1084.05|1088.2|1084.2|1085.35|1081.35|23
1621346900000|2021-05-18 14:08:20|1088.27|1084.27|1088.27|1084.27|1088.3|1084.3|1088.03|1084.03|14
1621346910000|2021-05-18 14:08:30|1088.28|1084.28|1088.01|1084.01|1088.28|1084.28|1087.99|1083.99|6
1621346920000|2021-05-18 14:08:40|1088.2|1084.2|1086.97|1082.97|1088.2|1084.2|1086.76|1082.76|29
1621346930000|2021-05-18 14:08:50|1086.74|1082.74|1085.24|1081.24|1086.77|1082.77|1085.03|1081.03|21
1621346940000|2021-05-18 14:09:00|1084.32|1080.32|1083.04|1079.04|1084.32|1080.32|1083.04|1079.04|14
1621346950000|2021-05-18 14:09:10|1083.42|1079.42|1082.36|1078.36|1083.42|1079.42|1081.17|1077.17|24
1621346960000|2021-05-18 14:09:20|1082.21|1078.21|1081.8|1077.8|1082.21|1078.21|1081.4|1077.4|20
1621346970000|2021-05-18 14:09:30|1081.77|1077.77|1081.92|1077.92|1082.34|1078.34|1081.65|1077.65|21
1621346980000|2021-05-18 14:09:40|1082.9|1078.9|1082.88|1078.88|1083.33|1079.33|1082.88|1078.88|15
1621346990000|2021-05-18 14:09:50|1082.7|1078.7|1083.26|1079.26|1083.26|1079.26|1082.58|1078.58|17
1621347000000|2021-05-18 14:10:00|1083.21|1079.21|1083.93|1079.93|1084.04|1080.04|1082.79|1078.79|27
1621347010000|2021-05-18 14:10:10|1084.16|1080.16|1084.96|1080.96|1085.02|1081.02|1084.16|1080.16|13
1621347020000|2021-05-18 14:10:20|1085.4|1081.4|1086.41|1082.41|1086.87|1082.87|1085.4|1081.4|21
1621347030000|2021-05-18 14:10:30|1086.48|1082.48|1085.31|1081.31|1087.05|1083.05|1085.22|1081.22|28
1621347040000|2021-05-18 14:10:40|1085.28|1081.28|1086.48|1082.48|1086.48|1082.48|1085.28|1081.28|21
1621347050000|2021-05-18 14:10:50|1086.34|1082.34|1086.86|1082.86|1086.98|1082.98|1086.34|1082.34|14
1621347060000|2021-05-18 14:11:00|1086.79|1082.79|1085.18|1081.18|1086.79|1082.79|1085.05|1081.05|25
1621347070000|2021-05-18 14:11:10|1085.15|1081.15|1085.84|1081.84|1085.84|1081.84|1084.17|1080.17|28
1621347080000|2021-05-18 14:11:20|1085.87|1081.87|1084.63|1080.63|1085.87|1081.87|1084.63|1080.63|19
1621347090000|2021-05-18 14:11:30|1084.44|1080.44|1080.42|1076.42|1084.44|1080.44|1080.01|1076.01|38
1621347100000|2021-05-18 14:11:40|1080.37|1076.37|1078.66|1074.66|1080.37|1076.37|1078.6|1074.6|32
1621347110000|2021-05-18 14:11:50|1078.46|1074.46|1078.42|1074.42|1078.54|1074.54|1077.77|1073.77|30
1621347120000|2021-05-18 14:12:00|1078.6|1074.6|1080.34|1076.34|1080.49|1076.49|1078.47|1074.47|36
1621347130000|2021-05-18 14:12:10|1080.4|1076.4|1082.11|1078.11|1082.3|1078.3|1080.4|1076.4|30
1621347140000|2021-05-18 14:12:20|1082.07|1078.07|1078.61|1074.61|1082.07|1078.07|1078.51|1074.51|39
1621347150000|2021-05-18 14:12:30|1078.71|1074.71|1080.49|1076.49|1080.49|1076.49|1078.55|1074.55|38
1621347160000|2021-05-18 14:12:40|1080.55|1076.55|1078.85|1074.85|1080.73|1076.73|1078.52|1074.52|39
1621347170000|2021-05-18 14:12:50|1078.65|1074.65|1078.85|1074.85|1078.85|1074.85|1078.44|1074.44|39
1621347180000|2021-05-18 14:13:00|1078.88|1074.88|1079.57|1075.57|1080.49|1076.49|1078.88|1074.88|36
1621347190000|2021-05-18 14:13:10|1079.73|1075.73|1079.64|1075.64|1079.84|1075.84|1079.33|1075.33|34
1621347200000|2021-05-18 14:13:20|1079.57|1075.57|1083.2|1079.2|1083.42|1079.42|1079.57|1075.57|34
1621347210000|2021-05-18 14:13:30|1083.37|1079.37|1083.45|1079.45|1083.77|1079.77|1082.74|1078.74|31
1621347220000|2021-05-18 14:13:40|1083.43|1079.43|1082.11|1078.11|1083.43|1079.43|1082|1078|33
1621347230000|2021-05-18 14:13:50|1082.16|1078.16|1082.08|1078.08|1083.17|1079.17|1081.96|1077.96|33
1621347240000|2021-05-18 14:14:00|1081.96|1077.96|1083.57|1079.57|1083.66|1079.66|1081.82|1077.82|33
1621347250000|2021-05-18 14:14:10|1082.21|1078.21|1082.13|1078.13|1083.68|1079.68|1082.13|1078.13|36
1621347260000|2021-05-18 14:14:20|1082.04|1078.04|1079.73|1075.73|1082.04|1078.04|1079.52|1075.52|35
1621347270000|2021-05-18 14:14:30|1079.81|1075.81|1077.87|1073.87|1080.04|1076.04|1077.69|1073.69|35
1621347280000|2021-05-18 14:14:40|1077.83|1073.83|1078.59|1074.59|1078.59|1074.59|1076.97|1072.97|35
1621347290000|2021-05-18 14:14:50|1078.97|1074.97|1077.49|1073.49|1078.98|1074.98|1077.01|1073.01|36
1621347300000|2021-05-18 14:15:00|1077.53|1073.53|1079.65|1075.65|1079.92|1075.92|1077.5|1073.5|37
1621347310000|2021-05-18 14:15:10|1079.69|1075.69|1079.96|1075.96|1080.38|1076.38|1079.69|1075.69|30
1621347320000|2021-05-18 14:15:20|1079.95|1075.95|1081.34|1077.34|1081.85|1077.85|1079.95|1075.95|33
1621347330000|2021-05-18 14:15:30|1081.31|1077.31|1080.09|1076.09|1081.31|1077.31|1079.41|1075.41|36
1621347340000|2021-05-18 14:15:40|1079.88|1075.88|1079.8|1075.8|1079.94|1075.94|1079|1075|36
1621347350000|2021-05-18 14:15:50|1080.3|1076.3|1080.56|1076.56|1080.66|1076.66|1079.9|1075.9|31
1621347360000|2021-05-18 14:16:00|1080.51|1076.51|1081.92|1077.92|1082.41|1078.41|1080.51|1076.51|30
1621347370000|2021-05-18 14:16:10|1081.91|1077.91|1082.41|1078.41|1082.52|1078.52|1081.59|1077.59|36
1621347380000|2021-05-18 14:16:20|1082.4|1078.4|1082.56|1078.56|1082.96|1078.96|1082.1|1078.1|35
1621347390000|2021-05-18 14:16:30|1082.24|1078.24|1083.13|1079.13|1083.13|1079.13|1082.2|1078.2|32
1621347400000|2021-05-18 14:16:40|1083.07|1079.07|1084.65|1080.65|1084.69|1080.69|1083.01|1079.01|29
1621347410000|2021-05-18 14:16:50|1084.7|1080.7|1084.88|1080.88|1085.54|1081.54|1084.68|1080.68|35
1621347420000|2021-05-18 14:17:00|1084.79|1080.79|1085.31|1081.31|1085.59|1081.59|1084.69|1080.69|26
1621347430000|2021-05-18 14:17:10|1085.35|1081.35|1085.68|1081.68|1085.68|1081.68|1085.29|1081.29|28
1621347440000|2021-05-18 14:17:20|1085.94|1081.94|1086.82|1082.82|1086.89|1082.89|1085.82|1081.82|21
1621347450000|2021-05-18 14:17:30|1086.72|1082.72|1087.29|1083.29|1087.34|1083.34|1086.6|1082.6|25
1621347460000|2021-05-18 14:17:40|1087.38|1083.38|1087.35|1083.35|1087.54|1083.54|1087.33|1083.33|32
1621347470000|2021-05-18 14:17:50|1087.34|1083.34|1086.35|1082.35|1087.34|1083.34|1086.02|1082.02|28
1621347480000|2021-05-18 14:18:00|1086.36|1082.36|1087.51|1083.51|1087.97|1083.97|1086.36|1082.36|34
1621347490000|2021-05-18 14:18:10|1087.5|1083.5|1087.84|1083.84|1087.84|1083.84|1087.45|1083.45|28
1621347500000|2021-05-18 14:18:20|1088.03|1084.03|1089.73|1085.73|1089.73|1085.73|1087.86|1083.86|24
1621347510000|2021-05-18 14:18:30|1089.85|1085.85|1088.27|1084.27|1090.31|1086.31|1088.27|1084.27|34
1621347520000|2021-05-18 14:18:40|1088.34|1084.34|1089.07|1085.07|1089.56|1085.56|1088.28|1084.28|37
1621347530000|2021-05-18 14:18:50|1089.09|1085.09|1088.57|1084.57|1089.16|1085.16|1088.36|1084.36|32
1621347540000|2021-05-18 14:19:00|1088.6|1084.6|1088|1084|1088.6|1084.6|1087.91|1083.91|32
1621347550000|2021-05-18 14:19:10|1087.88|1083.88|1087.57|1083.57|1088.44|1084.44|1087.54|1083.54|30
1621347560000|2021-05-18 14:19:20|1087.56|1083.56|1085.52|1081.52|1088.44|1084.44|1085.47|1081.47|35
1621347570000|2021-05-18 14:19:30|1085.51|1081.51|1086.77|1082.77|1086.77|1082.77|1085.51|1081.51|33
1621347580000|2021-05-18 14:19:40|1086.76|1082.76|1088.49|1084.49|1088.49|1084.49|1086.76|1082.76|28
1621347590000|2021-05-18 14:19:50|1088.57|1084.57|1087.38|1083.38|1089.33|1085.33|1087.38|1083.38|35
1621347600000|2021-05-18 14:20:00|1087.44|1083.44|1087.58|1083.58|1088.57|1084.57|1087.39|1083.39|37
1621347610000|2021-05-18 14:20:10|1087.59|1083.59|1088.08|1084.08|1088.38|1084.38|1087.59|1083.59|33
1621347620000|2021-05-18 14:20:20|1088.11|1084.11|1087.83|1083.83|1088.57|1084.57|1087.72|1083.72|29
1621347630000|2021-05-18 14:20:30|1087.8|1083.8|1086.79|1082.79|1087.9|1083.9|1086.79|1082.79|30
1621347640000|2021-05-18 14:20:40|1086.71|1082.71|1087.36|1083.36|1087.59|1083.59|1086.71|1082.71|34
1621347650000|2021-05-18 14:20:50|1087.2|1083.2|1087.23|1083.23|1087.34|1083.34|1086.94|1082.94|27
1621347660000|2021-05-18 14:21:00|1087.27|1083.27|1087.19|1083.19|1087.99|1083.99|1087.18|1083.18|32
1621347670000|2021-05-18 14:21:10|1087.21|1083.21|1089.36|1085.36|1089.38|1085.38|1087.21|1083.21|30
1621347680000|2021-05-18 14:21:20|1089.35|1085.35|1089.7|1085.7|1089.99|1085.99|1089.16|1085.16|32
1621347690000|2021-05-18 14:21:30|1089.47|1085.47|1088.9|1084.9|1089.86|1085.86|1088.9|1084.9|23
1621347700000|2021-05-18 14:21:40|1089.32|1085.32|1088.52|1084.52|1090.61|1086.61|1088.34|1084.34|34
1621347710000|2021-05-18 14:21:50|1088.53|1084.53|1089.03|1085.03|1089.48|1085.48|1088.53|1084.53|34
1621347720000|2021-05-18 14:22:00|1089.04|1085.04|1089.49|1085.49|1089.49|1085.49|1088.4|1084.4|38
1621347730000|2021-05-18 14:22:10|1089.68|1085.68|1088.88|1084.88|1089.94|1085.94|1088.88|1084.88|34
1621347740000|2021-05-18 14:22:20|1088.91|1084.91|1088.11|1084.11|1089.13|1085.13|1088.07|1084.07|34
1621347750000|2021-05-18 14:22:30|1087.86|1083.86|1088.47|1084.47|1088.6|1084.6|1087.82|1083.82|35
1621347760000|2021-05-18 14:22:40|1088.51|1084.51|1088.66|1084.66|1089.22|1085.22|1088.46|1084.46|34
1621347770000|2021-05-18 14:22:50|1088.56|1084.56|1088.06|1084.06|1089.02|1085.02|1088.06|1084.06|33
1621347780000|2021-05-18 14:23:00|1088.13|1084.13|1088.64|1084.64|1088.85|1084.85|1087.93|1083.93|30
1621347790000|2021-05-18 14:23:10|1088.54|1084.54|1089.03|1085.03|1089.03|1085.03|1088.37|1084.37|26
1621347800000|2021-05-18 14:23:20|1089.01|1085.01|1089.98|1085.98|1089.98|1085.98|1088.99|1084.99|36
1621347810000|2021-05-18 14:23:30|1090.27|1086.27|1090.51|1086.51|1091.41|1087.41|1090.03|1086.03|30
1621347820000|2021-05-18 14:23:40|1090.22|1086.22|1090.19|1086.19|1090.39|1086.39|1089.86|1085.86|27
1621347830000|2021-05-18 14:23:50|1090.35|1086.35|1090.31|1086.31|1090.53|1086.53|1090.03|1086.03|21
1621347840000|2021-05-18 14:24:00|1090.06|1086.06|1090.98|1086.98|1090.98|1086.98|1089.96|1085.96|26
1621347850000|2021-05-18 14:24:10|1090.96|1086.96|1090.47|1086.47|1090.96|1086.96|1090.47|1086.47|27
1621347860000|2021-05-18 14:24:20|1090.48|1086.48|1090.76|1086.76|1090.85|1086.85|1090.33|1086.33|31
1621347870000|2021-05-18 14:24:30|1090.77|1086.77|1090.51|1086.51|1091.01|1087.01|1090.51|1086.51|23
1621347880000|2021-05-18 14:24:40|1090.29|1086.29|1090.04|1086.04|1090.72|1086.72|1089.87|1085.87|35
1621347890000|2021-05-18 14:24:50|1089.94|1085.94|1090.1|1086.1|1090.17|1086.17|1089.58|1085.58|22
1621347900000|2021-05-18 14:25:00|1090.16|1086.16|1089.93|1085.93|1090.39|1086.39|1089.77|1085.77|34
1621347910000|2021-05-18 14:25:10|1089.89|1085.89|1089.3|1085.3|1089.89|1085.89|1088.65|1084.65|36
1621347920000|2021-05-18 14:25:20|1089.33|1085.33|1089.58|1085.58|1089.76|1085.76|1089.33|1085.33|32
1621347930000|2021-05-18 14:25:30|1089.54|1085.54|1089.57|1085.57|1089.79|1085.79|1089.54|1085.54|28
1621347940000|2021-05-18 14:25:40|1089.58|1085.58|1090.13|1086.13|1090.2|1086.2|1089.51|1085.51|25
1621347950000|2021-05-18 14:25:50|1090.1|1086.1|1090.22|1086.22|1090.37|1086.37|1089.73|1085.73|26
1621347960000|2021-05-18 14:26:00|1090.53|1086.53|1090.89|1086.89|1090.89|1086.89|1090.46|1086.46|22
1621347970000|2021-05-18 14:26:10|1090.88|1086.88|1090.07|1086.07|1090.95|1086.95|1089.71|1085.71|37
1621347980000|2021-05-18 14:26:20|1089.96|1085.96|1090.66|1086.66|1091.12|1087.12|1089.96|1085.96|32
1621347990000|2021-05-18 14:26:30|1090.84|1086.84|1090.37|1086.37|1091.92|1087.92|1090.37|1086.37|30
1621348000000|2021-05-18 14:26:40|1090.48|1086.48|1090.49|1086.49|1090.96|1086.96|1090.02|1086.02|31
1621348010000|2021-05-18 14:26:50|1090.5|1086.5|1090.01|1086.01|1090.68|1086.68|1089.91|1085.91|35
1621348020000|2021-05-18 14:27:00|1090.07|1086.07|1089.14|1085.14|1090.1|1086.1|1089.14|1085.14|30
1621348030000|2021-05-18 14:27:10|1089.46|1085.46|1088.69|1084.69|1089.46|1085.46|1087.73|1083.73|38
1621348040000|2021-05-18 14:27:20|1088.62|1084.62|1087.91|1083.91|1088.69|1084.69|1087.7|1083.7|36
1621348050000|2021-05-18 14:27:30|1087.87|1083.87|1086.5|1082.5|1087.87|1083.87|1086.48|1082.48|33
1621348060000|2021-05-18 14:27:40|1086.49|1082.49|1086.79|1082.79|1086.79|1082.79|1085.93|1081.93|33
1621348070000|2021-05-18 14:27:50|1086.81|1082.81|1086.01|1082.01|1087.34|1083.34|1086.01|1082.01|33
1621348080000|2021-05-18 14:28:00|1086.02|1082.02|1088.23|1084.23|1088.23|1084.23|1086.01|1082.01|34
1621348090000|2021-05-18 14:28:10|1088.26|1084.26|1089.09|1085.09|1089.44|1085.44|1088.26|1084.26|33
1621348100000|2021-05-18 14:28:20|1088.95|1084.95|1087.26|1083.26|1089.45|1085.45|1087.21|1083.21|34
1621348110000|2021-05-18 14:28:30|1087.35|1083.35|1086.04|1082.04|1087.5|1083.5|1086.04|1082.04|37
1621348120000|2021-05-18 14:28:40|1085.96|1081.96|1085.2|1081.2|1086.02|1082.02|1084.89|1080.89|36
1621348130000|2021-05-18 14:28:50|1085.22|1081.22|1084.86|1080.86|1085.61|1081.61|1084.86|1080.86|33
1621348140000|2021-05-18 14:29:00|1084.79|1080.79|1085.38|1081.38|1085.49|1081.49|1084.32|1080.32|35
1621348150000|2021-05-18 14:29:10|1085.35|1081.35|1085.16|1081.16|1085.49|1081.49|1085.09|1081.09|26
1621348160000|2021-05-18 14:29:20|1085.22|1081.22|1085.28|1081.28|1086.12|1082.12|1084.98|1080.98|36
1621348170000|2021-05-18 14:29:30|1085.31|1081.31|1084.91|1080.91|1085.35|1081.35|1084.9|1080.9|35
1621348180000|2021-05-18 14:29:40|1084.96|1080.96|1085.2|1081.2|1085.22|1081.22|1084.8|1080.8|30
1621348190000|2021-05-18 14:29:50|1085.21|1081.21|1087.62|1083.62|1087.82|1083.82|1085.21|1081.21|35
1621348200000|2021-05-18 14:30:00|1087.66|1083.66|1088.02|1084.02|1088.07|1084.07|1087.17|1083.17|29
1621348210000|2021-05-18 14:30:10|1087.98|1083.98|1085.81|1081.81|1088.25|1084.25|1085.7|1081.7|38
1621348220000|2021-05-18 14:30:20|1085.78|1081.78|1084.74|1080.74|1085.83|1081.83|1084.74|1080.74|34
1621348230000|2021-05-18 14:30:30|1084.75|1080.75|1081.47|1077.47|1084.97|1080.97|1081.41|1077.41|33
1621348240000|2021-05-18 14:30:40|1081.51|1077.51|1082.64|1078.64|1083.11|1079.11|1081.33|1077.33|33
1621348250000|2021-05-18 14:30:50|1082.7|1078.7|1083.23|1079.23|1083.23|1079.23|1081.99|1077.99|36
1621348260000|2021-05-18 14:31:00|1083.24|1079.24|1082.17|1078.17|1083.6|1079.6|1082.16|1078.16|36
1621348270000|2021-05-18 14:31:10|1082.15|1078.15|1080.83|1076.83|1082.15|1078.15|1080.83|1076.83|35
1621348280000|2021-05-18 14:31:20|1080.74|1076.74|1081.59|1077.59|1081.59|1077.59|1080.43|1076.43|38
1621348290000|2021-05-18 14:31:30|1081.57|1077.57|1082.05|1078.05|1082.05|1078.05|1081.53|1077.53|29
1621348300000|2021-05-18 14:31:40|1082.07|1078.07|1082.52|1078.52|1083.12|1079.12|1082.07|1078.07|32
1621348310000|2021-05-18 14:31:50|1082.44|1078.44|1082.28|1078.28|1082.94|1078.94|1081.84|1077.84|36
1621348320000|2021-05-18 14:32:00|1082.41|1078.41|1081.37|1077.37|1082.47|1078.47|1080.57|1076.57|33
1621348330000|2021-05-18 14:32:10|1081.39|1077.39|1081.35|1077.35|1081.56|1077.56|1081.15|1077.15|32
1621348340000|2021-05-18 14:32:20|1081.12|1077.12|1079.78|1075.78|1081.26|1077.26|1079.7|1075.7|38
1621348350000|2021-05-18 14:32:30|1079.76|1075.76|1078.83|1074.83|1079.76|1075.76|1078.72|1074.72|36
1621348360000|2021-05-18 14:32:40|1078.79|1074.79|1077.81|1073.81|1078.85|1074.85|1077.69|1073.69|34
1621348370000|2021-05-18 14:32:50|1077.8|1073.8|1076.7|1072.7|1077.8|1073.8|1076.41|1072.41|34
1621348380000|2021-05-18 14:33:00|1076.73|1072.73|1074.75|1070.75|1076.9|1072.9|1074.75|1070.75|39
1621348390000|2021-05-18 14:33:10|1074.74|1070.74|1075.38|1071.38|1075.44|1071.44|1074.64|1070.64|31
1621348400000|2021-05-18 14:33:20|1075.36|1071.36|1075.28|1071.28|1075.46|1071.46|1075.03|1071.03|33
1621348410000|2021-05-18 14:33:30|1075.21|1071.21|1075.48|1071.48|1076.79|1072.79|1075.21|1071.21|38
1621348420000|2021-05-18 14:33:40|1075.41|1071.41|1074.93|1070.93|1075.41|1071.41|1074.76|1070.76|31
1621348430000|2021-05-18 14:33:50|1075.02|1071.02|1074.6|1070.6|1075.02|1071.02|1074.45|1070.45|30
1621348440000|2021-05-18 14:34:00|1074.61|1070.61|1073.95|1069.95|1074.76|1070.76|1073.94|1069.94|32
1621348450000|2021-05-18 14:34:10|1073.96|1069.96|1073.04|1069.04|1073.99|1069.99|1073.03|1069.03|31
1621348460000|2021-05-18 14:34:20|1073.05|1069.05|1072.23|1068.23|1073.05|1069.05|1071.86|1067.86|30
1621348470000|2021-05-18 14:34:30|1072.24|1068.24|1073.99|1069.99|1074.05|1070.05|1072.19|1068.19|31
1621348480000|2021-05-18 14:34:40|1074|1070|1073.42|1069.42|1074.01|1070.01|1073.37|1069.37|35
1621348490000|2021-05-18 14:34:50|1073.2|1069.2|1071.4|1067.4|1073.2|1069.2|1071.04|1067.04|34
1621348500000|2021-05-18 14:35:00|1071.46|1067.46|1071.63|1067.63|1072.52|1068.52|1071.19|1067.19|38
1621348510000|2021-05-18 14:35:10|1071.48|1067.48|1070.72|1066.72|1071.61|1067.61|1070.66|1066.66|37
1621348520000|2021-05-18 14:35:20|1070.74|1066.74|1070.56|1066.56|1071.61|1067.61|1068.86|1064.86|36
1621348530000|2021-05-18 14:35:30|1070.67|1066.67|1070.04|1066.04|1071.01|1067.01|1070.04|1066.04|36
1621348540000|2021-05-18 14:35:40|1069.91|1065.91|1069.72|1065.72|1070.25|1066.25|1069.41|1065.41|39
1621348550000|2021-05-18 14:35:50|1069.77|1065.77|1068.87|1064.87|1069.93|1065.93|1068.83|1064.83|34
1621348560000|2021-05-18 14:36:00|1068.83|1064.83|1070.86|1066.86|1070.86|1066.86|1068.74|1064.74|33
1621348570000|2021-05-18 14:36:10|1070.87|1066.87|1071.58|1067.58|1071.58|1067.58|1070.87|1066.87|29
1621348580000|2021-05-18 14:36:20|1071.59|1067.59|1073.79|1069.79|1073.9|1069.9|1071.59|1067.59|34
1621348590000|2021-05-18 14:36:30|1073.8|1069.8|1072.04|1068.04|1074.03|1070.03|1071.89|1067.89|31
1621348600000|2021-05-18 14:36:40|1071.95|1067.95|1072.42|1068.42|1072.84|1068.84|1071.95|1067.95|34
1621348610000|2021-05-18 14:36:50|1072.32|1068.32|1074.35|1070.35|1074.39|1070.39|1072.27|1068.27|36
1621348620000|2021-05-18 14:37:00|1074.39|1070.39|1072.61|1068.61|1074.39|1070.39|1072.4|1068.4|39
1621348630000|2021-05-18 14:37:10|1072.6|1068.6|1074.03|1070.03|1074.09|1070.09|1072.49|1068.49|37
1621348640000|2021-05-18 14:37:20|1074.22|1070.22|1072.57|1068.57|1074.28|1070.28|1072.57|1068.57|34
1621348650000|2021-05-18 14:37:30|1072.7|1068.7|1072.88|1068.88|1073.58|1069.58|1072.5|1068.5|40
1621348660000|2021-05-18 14:37:40|1072.93|1068.93|1072.82|1068.82|1072.93|1068.93|1072.57|1068.57|31
1621348670000|2021-05-18 14:37:50|1072.8|1068.8|1072.64|1068.64|1072.8|1068.8|1072.56|1068.56|36
1621348680000|2021-05-18 14:38:00|1072.57|1068.57|1074.34|1070.34|1074.61|1070.61|1072.56|1068.56|36
1621348690000|2021-05-18 14:38:10|1074.46|1070.46|1073.75|1069.75|1074.73|1070.73|1073.75|1069.75|31
1621348700000|2021-05-18 14:38:20|1073.73|1069.73|1073.23|1069.23|1073.75|1069.75|1073.18|1069.18|36
1621348710000|2021-05-18 14:38:30|1073.21|1069.21|1072.35|1068.35|1073.21|1069.21|1072.16|1068.16|38
1621348720000|2021-05-18 14:38:40|1072.26|1068.26|1072.67|1068.67|1072.86|1068.86|1072.26|1068.26|29
1621348730000|2021-05-18 14:38:50|1072.69|1068.69|1072.16|1068.16|1072.69|1068.69|1072.15|1068.15|30
1621348740000|2021-05-18 14:39:00|1072.17|1068.17|1069.73|1065.73|1072.24|1068.24|1069.73|1065.73|34
1621348750000|2021-05-18 14:39:10|1069.74|1065.74|1068.96|1064.96|1071.1|1067.1|1068.96|1064.96|36
1621348760000|2021-05-18 14:39:20|1069.01|1065.01|1067.56|1063.56|1069.01|1065.01|1067.56|1063.56|36
1621348770000|2021-05-18 14:39:30|1067.54|1063.54|1067.23|1063.23|1067.62|1063.62|1067.2|1063.2|30
1621348780000|2021-05-18 14:39:40|1067.17|1063.17|1067.32|1063.32|1068.27|1064.27|1066.9|1062.9|36
1621348790000|2021-05-18 14:39:50|1065.59|1061.59|1064.51|1060.51|1065.59|1061.59|1064.51|1060.51|29
1621348800000|2021-05-18 14:40:00|1064.53|1060.53|1065.21|1061.21|1065.21|1061.21|1064.18|1060.18|37
1621348810000|2021-05-18 14:40:10|1065.19|1061.19|1064.83|1060.83|1065.61|1061.61|1064.78|1060.78|35
1621348820000|2021-05-18 14:40:20|1064.82|1060.82|1064.43|1060.43|1064.94|1060.94|1064.34|1060.34|35
1621348830000|2021-05-18 14:40:30|1065.07|1061.07|1065.37|1061.37|1065.52|1061.52|1064.83|1060.83|36
1621348840000|2021-05-18 14:40:40|1065.41|1061.41|1066.56|1062.56|1066.84|1062.84|1065.41|1061.41|36
1621348850000|2021-05-18 14:40:50|1066.61|1062.61|1065.89|1061.89|1066.61|1062.61|1065.6|1061.6|36
1621348860000|2021-05-18 14:41:00|1065.63|1061.63|1067.36|1063.36|1068.44|1064.44|1065.57|1061.57|38
1621348870000|2021-05-18 14:41:10|1067.37|1063.37|1069.34|1065.34|1069.53|1065.53|1067.37|1063.37|28
1621348880000|2021-05-18 14:41:20|1069.23|1065.23|1069.52|1065.52|1069.67|1065.67|1069.23|1065.23|31
1621348890000|2021-05-18 14:41:30|1069.45|1065.45|1069.27|1065.27|1069.6|1065.6|1069.11|1065.11|29
1621348900000|2021-05-18 14:41:40|1069.39|1065.39|1068.57|1064.57|1069.46|1065.46|1068.51|1064.51|27
1621348910000|2021-05-18 14:41:50|1068.55|1064.55|1069|1065|1069.39|1065.39|1068.37|1064.37|34
1621348920000|2021-05-18 14:42:00|1068.99|1064.99|1070.54|1066.54|1070.54|1066.54|1068.99|1064.99|34
1621348930000|2021-05-18 14:42:10|1070.53|1066.53|1070.74|1066.74|1070.9|1066.9|1070.32|1066.32|21
1621348940000|2021-05-18 14:42:20|1070.73|1066.73|1074.91|1070.91|1074.91|1070.91|1070.68|1066.68|31
1621348950000|2021-05-18 14:42:30|1074.87|1070.87|1076.63|1072.63|1076.63|1072.63|1074.87|1070.87|23
1621348960000|2021-05-18 14:42:40|1076.62|1072.62|1076.33|1072.33|1077.83|1073.83|1076.33|1072.33|27
1621348970000|2021-05-18 14:42:50|1076.3|1072.3|1076.12|1072.12|1076.3|1072.3|1075.06|1071.06|35
1621348980000|2021-05-18 14:43:00|1075.23|1071.23|1075.89|1071.89|1076.26|1072.26|1075.12|1071.12|37
1621348990000|2021-05-18 14:43:10|1075.85|1071.85|1074.14|1070.14|1075.85|1071.85|1074.08|1070.08|36
1621349000000|2021-05-18 14:43:20|1074.17|1070.17|1074.81|1070.81|1074.9|1070.9|1073.97|1069.97|32
1621349010000|2021-05-18 14:43:30|1074.88|1070.88|1074.4|1070.4|1075.32|1071.32|1074.39|1070.39|35
1621349020000|2021-05-18 14:43:40|1074.23|1070.23|1073.93|1069.93|1075.25|1071.25|1073.89|1069.89|35
1621349030000|2021-05-18 14:43:50|1074.11|1070.11|1073.56|1069.56|1074.12|1070.12|1073.37|1069.37|32
1621349040000|2021-05-18 14:44:00|1073.65|1069.65|1071.48|1067.48|1074.01|1070.01|1071.48|1067.48|35
1621349050000|2021-05-18 14:44:10|1071.51|1067.51|1073.26|1069.26|1073.32|1069.32|1071.48|1067.48|33
1621349060000|2021-05-18 14:44:20|1073.28|1069.28|1072.69|1068.69|1073.42|1069.42|1072.69|1068.69|31
1621349070000|2021-05-18 14:44:30|1072.58|1068.58|1073.03|1069.03|1073.48|1069.48|1072.06|1068.06|33
1621349080000|2021-05-18 14:44:40|1073.13|1069.13|1072.77|1068.77|1073.94|1069.94|1072.77|1068.77|37
1621349090000|2021-05-18 14:44:50|1072.87|1068.87|1074.2|1070.2|1074.21|1070.21|1072.87|1068.87|30
1621349100000|2021-05-18 14:45:00|1074.04|1070.04|1075.35|1071.35|1075.78|1071.78|1074.04|1070.04|31
1621349110000|2021-05-18 14:45:10|1075.33|1071.33|1074.46|1070.46|1075.67|1071.67|1074.21|1070.21|32
1621349120000|2021-05-18 14:45:20|1074.57|1070.57|1073.67|1069.67|1074.7|1070.7|1073.67|1069.67|36
1621349130000|2021-05-18 14:45:30|1073.58|1069.58|1071.92|1067.92|1073.75|1069.75|1071.78|1067.78|34
1621349140000|2021-05-18 14:45:40|1072.01|1068.01|1071.52|1067.52|1072.18|1068.18|1071.41|1067.41|30
1621349150000|2021-05-18 14:45:50|1071.53|1067.53|1072.89|1068.89|1072.89|1068.89|1071.53|1067.53|35
1621349160000|2021-05-18 14:46:00|1072.95|1068.95|1072.66|1068.66|1073.87|1069.87|1072.66|1068.66|35
1621349170000|2021-05-18 14:46:10|1072.64|1068.64|1071.5|1067.5|1073.17|1069.17|1071.5|1067.5|29
1621349180000|2021-05-18 14:46:20|1071.66|1067.66|1069.9|1065.9|1071.66|1067.66|1069.75|1065.75|26
1621349190000|2021-05-18 14:46:30|1069.92|1065.92|1068.65|1064.65|1070|1066|1068.22|1064.22|33
1621349200000|2021-05-18 14:46:40|1068.55|1064.55|1067.56|1063.56|1068.55|1064.55|1067.52|1063.52|34
1621349210000|2021-05-18 14:46:50|1067.55|1063.55|1067.02|1063.02|1067.7|1063.7|1066.85|1062.85|35
1621349220000|2021-05-18 14:47:00|1066.99|1062.99|1065.15|1061.15|1066.99|1062.99|1065|1061|35
1621349230000|2021-05-18 14:47:10|1065.17|1061.17|1064.08|1060.08|1065.19|1061.19|1064.04|1060.04|34
1621349240000|2021-05-18 14:47:20|1064.07|1060.07|1063.79|1059.79|1064.07|1060.07|1063.46|1059.46|37
1621349250000|2021-05-18 14:47:30|1063.8|1059.8|1063.28|1059.28|1063.93|1059.93|1062.33|1058.33|39
1621349260000|2021-05-18 14:47:40|1063.35|1059.35|1062.45|1058.45|1063.4|1059.4|1062.45|1058.45|33
1621349270000|2021-05-18 14:47:50|1062.73|1058.73|1062.75|1058.75|1063.87|1059.87|1062.69|1058.69|34
1621349280000|2021-05-18 14:48:00|1062.72|1058.72|1063.39|1059.39|1063.39|1059.39|1062.72|1058.72|32
1621349290000|2021-05-18 14:48:10|1063.44|1059.44|1062.23|1058.23|1063.65|1059.65|1061.97|1057.97|37
1621349300000|2021-05-18 14:48:20|1062.13|1058.13|1062.74|1058.74|1062.93|1058.93|1062.13|1058.13|38
1621349310000|2021-05-18 14:48:30|1062.61|1058.61|1064.88|1060.88|1064.88|1060.88|1062.32|1058.32|34
1621349320000|2021-05-18 14:48:40|1064.01|1060.01|1064.25|1060.25|1067.04|1063.04|1063.72|1059.72|32
1621349330000|2021-05-18 14:48:50|1063.87|1059.87|1066.83|1062.83|1068|1064|1063.87|1059.87|33
1621349340000|2021-05-18 14:49:00|1066.94|1062.94|1068.44|1064.44|1068.44|1064.44|1066.82|1062.82|26
1621349350000|2021-05-18 14:49:10|1068.46|1064.46|1070.31|1066.31|1071.24|1067.24|1068.46|1064.46|29
1621349360000|2021-05-18 14:49:20|1069.87|1065.87|1066.21|1062.21|1070.07|1066.07|1066.21|1062.21|38
1621349370000|2021-05-18 14:49:30|1066.25|1062.25|1064.43|1060.43|1066.68|1062.68|1064.43|1060.43|35
1621349380000|2021-05-18 14:49:40|1064.57|1060.57|1064.37|1060.37|1064.79|1060.79|1063.72|1059.72|38
1621349390000|2021-05-18 14:49:50|1064.26|1060.26|1063.81|1059.81|1064.26|1060.26|1062.67|1058.67|35
1621349400000|2021-05-18 14:50:00|1063.77|1059.77|1067.68|1063.68|1067.68|1063.68|1063.77|1059.77|31
1621349410000|2021-05-18 14:50:10|1067.73|1063.73|1067.92|1063.92|1068.02|1064.02|1067.36|1063.36|29
1621349420000|2021-05-18 14:50:20|1067.63|1063.63|1068.17|1064.17|1068.17|1064.17|1067.63|1063.63|12
1621349430000|2021-05-18 14:50:30|1068.27|1064.27|1067.99|1063.99|1068.52|1064.52|1067.15|1063.15|26
1621349440000|2021-05-18 14:50:40|1068.45|1064.45|1067.62|1063.62|1068.46|1064.46|1067.15|1063.15|20
1621349450000|2021-05-18 14:50:50|1067.69|1063.69|1069.53|1065.53|1069.53|1065.53|1067.69|1063.69|32
1621349460000|2021-05-18 14:51:00|1069.46|1065.46|1070.02|1066.02|1070.02|1066.02|1069.16|1065.16|26
1621349470000|2021-05-18 14:51:10|1069.94|1065.94|1070.05|1066.05|1070.14|1066.14|1069.45|1065.45|33
1621349480000|2021-05-18 14:51:20|1070.1|1066.1|1069.46|1065.46|1070.13|1066.13|1069.4|1065.4|33
1621349490000|2021-05-18 14:51:30|1069.49|1065.49|1069.69|1065.69|1070.03|1066.03|1069.49|1065.49|24
1621349500000|2021-05-18 14:51:40|1069.67|1065.67|1069.68|1065.68|1069.77|1065.77|1069.53|1065.53|30
1621349510000|2021-05-18 14:51:50|1069.66|1065.66|1068.94|1064.94|1069.66|1065.66|1068.94|1064.94|33
1621349520000|2021-05-18 14:52:00|1068.74|1064.74|1065.1|1061.1|1068.74|1064.74|1065.1|1061.1|39
1621349530000|2021-05-18 14:52:10|1065.13|1061.13|1064.83|1060.83|1065.13|1061.13|1063.95|1059.95|38
1621349540000|2021-05-18 14:52:20|1065|1061|1064.57|1060.57|1065.33|1061.33|1064.25|1060.25|37
1621349550000|2021-05-18 14:52:30|1064.55|1060.55|1063.65|1059.65|1064.7|1060.7|1063.65|1059.65|33
1621349560000|2021-05-18 14:52:40|1063.64|1059.64|1064.2|1060.2|1065.76|1061.76|1063.64|1059.64|30
1621349570000|2021-05-18 14:52:50|1064.29|1060.29|1064.58|1060.58|1064.58|1060.58|1064.26|1060.26|29
1621349580000|2021-05-18 14:53:00|1064.61|1060.61|1067.23|1063.23|1067.23|1063.23|1064.61|1060.61|37
1621349590000|2021-05-18 14:53:10|1067.27|1063.27|1065.26|1061.26|1067.64|1063.64|1065.26|1061.26|35
1621349600000|2021-05-18 14:53:20|1065.22|1061.22|1064.16|1060.16|1065.22|1061.22|1063.87|1059.87|37
1621349610000|2021-05-18 14:53:30|1064.19|1060.19|1063.86|1059.86|1064.28|1060.28|1063.86|1059.86|36
1621349620000|2021-05-18 14:53:40|1063.81|1059.81|1062.57|1058.57|1063.84|1059.84|1062.35|1058.35|38
1621349630000|2021-05-18 14:53:50|1062.61|1058.61|1063.8|1059.8|1064.16|1060.16|1062.61|1058.61|32
1621349640000|2021-05-18 14:54:00|1063.68|1059.68|1063.33|1059.33|1063.68|1059.68|1062.46|1058.46|35
1621349650000|2021-05-18 14:54:10|1063.39|1059.39|1064.65|1060.65|1064.67|1060.67|1063.39|1059.39|36
1621349660000|2021-05-18 14:54:20|1064.67|1060.67|1065.38|1061.38|1065.48|1061.48|1064.65|1060.65|37
1621349670000|2021-05-18 14:54:30|1065.11|1061.11|1065.39|1061.39|1066|1062|1064.95|1060.95|34
1621349680000|2021-05-18 14:54:40|1065.49|1061.49|1065.73|1061.73|1065.79|1061.79|1065.15|1061.15|28
1621349690000|2021-05-18 14:54:50|1065.71|1061.71|1065.12|1061.12|1065.75|1061.75|1064.76|1060.76|36
1621349700000|2021-05-18 14:55:00|1065.24|1061.24|1066.19|1062.19|1066.4|1062.4|1065.24|1061.24|34
1621349710000|2021-05-18 14:55:10|1066.22|1062.22|1066.3|1062.3|1066.56|1062.56|1066.1|1062.1|27
1621349720000|2021-05-18 14:55:20|1066.17|1062.17|1067.9|1063.9|1067.9|1063.9|1066.14|1062.14|26
1621349730000|2021-05-18 14:55:30|1067.88|1063.88|1068.61|1064.61|1068.61|1064.61|1067.54|1063.54|28
1621349740000|2021-05-18 14:55:40|1068.91|1064.91|1069.9|1065.9|1069.9|1065.9|1068.86|1064.86|30
1621349750000|2021-05-18 14:55:50|1069.99|1065.99|1068.94|1064.94|1070.18|1066.18|1068.8|1064.8|35
1621349760000|2021-05-18 14:56:00|1068.87|1064.87|1071.55|1067.55|1071.55|1067.55|1068.85|1064.85|34
1621349770000|2021-05-18 14:56:10|1071.7|1067.7|1072.55|1068.55|1072.72|1068.72|1071.68|1067.68|25
1621349780000|2021-05-18 14:56:20|1072.38|1068.38|1074.85|1070.85|1074.85|1070.85|1072.06|1068.06|33
1621349790000|2021-05-18 14:56:30|1075.04|1071.04|1075.6|1071.6|1075.81|1071.81|1073.61|1069.61|33
1621349800000|2021-05-18 14:56:40|1075.59|1071.59|1075.13|1071.13|1075.68|1071.68|1074.96|1070.96|32
1621349810000|2021-05-18 14:56:50|1075.22|1071.22|1076.78|1072.78|1076.78|1072.78|1075.22|1071.22|28
1621349820000|2021-05-18 14:57:00|1076.62|1072.62|1076.86|1072.86|1077.3|1073.3|1076.36|1072.36|27
1621349830000|2021-05-18 14:57:10|1076.66|1072.66|1077.79|1073.79|1077.84|1073.84|1076.65|1072.65|24
1621349840000|2021-05-18 14:57:20|1077.7|1073.7|1078.22|1074.22|1078.22|1074.22|1077.46|1073.46|34
1621349850000|2021-05-18 14:57:30|1078.24|1074.24|1076.14|1072.14|1078.27|1074.27|1076.14|1072.14|36
1621349860000|2021-05-18 14:57:40|1076.13|1072.13|1077.28|1073.28|1077.29|1073.29|1075.89|1071.89|34
1621349870000|2021-05-18 14:57:50|1077.2|1073.2|1077.45|1073.45|1077.45|1073.45|1076.96|1072.96|32
1621349880000|2021-05-18 14:58:00|1077.39|1073.39|1076.67|1072.67|1077.44|1073.44|1076.13|1072.13|37
1621349890000|2021-05-18 14:58:10|1076.7|1072.7|1077.19|1073.19|1077.19|1073.19|1076.67|1072.67|33
1621349900000|2021-05-18 14:58:20|1077.18|1073.18|1075.89|1071.89|1077.47|1073.47|1075.86|1071.86|34
1621349910000|2021-05-18 14:58:30|1075.96|1071.96|1076.76|1072.76|1077.09|1073.09|1075.85|1071.85|28
1621349920000|2021-05-18 14:58:40|1076.72|1072.72|1077.01|1073.01|1077.18|1073.18|1076.57|1072.57|23
1621349930000|2021-05-18 14:58:50|1077|1073|1076.93|1072.93|1077.01|1073.01|1076.8|1072.8|18
1621349940000|2021-05-18 14:59:00|1076.87|1072.87|1077.2|1073.2|1077.43|1073.43|1076.87|1072.87|26
1621349950000|2021-05-18 14:59:10|1077.3|1073.3|1076.81|1072.81|1077.49|1073.49|1076.81|1072.81|33
1621349960000|2021-05-18 14:59:20|1076.9|1072.9|1077.37|1073.37|1077.37|1073.37|1076.85|1072.85|25
1621349970000|2021-05-18 14:59:30|1077.35|1073.35|1077.38|1073.38|1077.69|1073.69|1076.92|1072.92|29
1621349980000|2021-05-18 14:59:40|1077.3|1073.3|1077.66|1073.66|1077.66|1073.66|1077.28|1073.28|20
1621349990000|2021-05-18 14:59:50|1078.17|1074.17|1079.35|1075.35|1079.39|1075.39|1077.84|1073.84|28
1621350000000|2021-05-18 15:00:00|1079.34|1075.34|1078.07|1074.07|1079.34|1075.34|1078.07|1074.07|32
1621350010000|2021-05-18 15:00:10|1077.8|1073.8|1077.06|1073.06|1077.8|1073.8|1076.89|1072.89|35
1621350020000|2021-05-18 15:00:20|1077.07|1073.07|1075.54|1071.54|1077.07|1073.07|1075.45|1071.45|34
1621350030000|2021-05-18 15:00:30|1075.49|1071.49|1073.76|1069.76|1075.74|1071.74|1073.59|1069.59|38
1621350040000|2021-05-18 15:00:40|1073.75|1069.75|1072.79|1068.79|1073.78|1069.78|1072.69|1068.69|29
1621350050000|2021-05-18 15:00:50|1072.83|1068.83|1072.97|1068.97|1073.12|1069.12|1072.8|1068.8|27
1621350060000|2021-05-18 15:01:00|1072.98|1068.98|1071.72|1067.72|1073.08|1069.08|1071.72|1067.72|32
1621350070000|2021-05-18 15:01:10|1071.66|1067.66|1069.83|1065.83|1071.66|1067.66|1069.61|1065.61|36
1621350080000|2021-05-18 15:01:20|1069.84|1065.84|1069.05|1065.05|1069.84|1065.84|1069.05|1065.05|31
1621350090000|2021-05-18 15:01:30|1069.04|1065.04|1068.17|1064.17|1069.06|1065.06|1068.12|1064.12|29
1621350100000|2021-05-18 15:01:40|1068.14|1064.14|1066.25|1062.25|1068.14|1064.14|1065.28|1061.28|36
1621350110000|2021-05-18 15:01:50|1066.61|1062.61|1066.29|1062.29|1067.76|1063.76|1066.24|1062.24|36
1621350120000|2021-05-18 15:02:00|1066.41|1062.41|1065.75|1061.75|1066.51|1062.51|1065.58|1061.58|29
1621350130000|2021-05-18 15:02:10|1065.78|1061.78|1066.36|1062.36|1066.52|1062.52|1065.78|1061.78|30
1621350140000|2021-05-18 15:02:20|1066.41|1062.41|1065.52|1061.52|1066.42|1062.42|1065.33|1061.33|31
1621350150000|2021-05-18 15:02:30|1065.45|1061.45|1063.62|1059.62|1065.45|1061.45|1063.58|1059.58|34
1621350160000|2021-05-18 15:02:40|1063.64|1059.64|1063.74|1059.74|1064.62|1060.62|1063.1|1059.1|35
1621350170000|2021-05-18 15:02:50|1063.53|1059.53|1063.2|1059.2|1064.05|1060.05|1062.98|1058.98|35
1621350180000|2021-05-18 15:03:00|1063.16|1059.16|1065.18|1061.18|1065.29|1061.29|1063.05|1059.05|35
1621350190000|2021-05-18 15:03:10|1065.19|1061.19|1066.99|1062.99|1067.11|1063.11|1065.11|1061.11|32
1621350200000|2021-05-18 15:03:20|1066.97|1062.97|1066.76|1062.76|1067.03|1063.03|1066.63|1062.63|23
1621350210000|2021-05-18 15:03:30|1066.75|1062.75|1067.5|1063.5|1067.64|1063.64|1066.69|1062.69|28
1621350220000|2021-05-18 15:03:40|1067.47|1063.47|1070.17|1066.17|1070.17|1066.17|1067.47|1063.47|29
1621350230000|2021-05-18 15:03:50|1070.1|1066.1|1070.46|1066.46|1070.55|1066.55|1069.76|1065.76|28
1621350240000|2021-05-18 15:04:00|1070|1066|1071.25|1067.25|1071.35|1067.35|1070|1066|32
1621350250000|2021-05-18 15:04:10|1071.36|1067.36|1074.57|1070.57|1074.57|1070.57|1071.36|1067.36|33
1621350260000|2021-05-18 15:04:20|1074.54|1070.54|1075.2|1071.2|1075.47|1071.47|1074.48|1070.48|25
1621350270000|2021-05-18 15:04:30|1075.27|1071.27|1074.86|1070.86|1075.56|1071.56|1074.85|1070.85|19
1621350280000|2021-05-18 15:04:40|1074.96|1070.96|1075.99|1071.99|1076.23|1072.23|1074.86|1070.86|35
1621350290000|2021-05-18 15:04:50|1075.91|1071.91|1077.19|1073.19|1077.19|1073.19|1075.91|1071.91|36
1621350300000|2021-05-18 15:05:00|1077.28|1073.28|1076.57|1072.57|1077.32|1073.32|1076.57|1072.57|35
1621350310000|2021-05-18 15:05:10|1076.56|1072.56|1076.16|1072.16|1076.56|1072.56|1075.38|1071.38|34
1621350320000|2021-05-18 15:05:20|1076.23|1072.23|1074.24|1070.24|1076.23|1072.23|1074.24|1070.24|36
1621350330000|2021-05-18 15:05:30|1074.26|1070.26|1076.79|1072.79|1076.79|1072.79|1074.26|1070.26|40
1621350340000|2021-05-18 15:05:40|1076.81|1072.81|1077.99|1073.99|1077.99|1073.99|1076.72|1072.72|36
1621350350000|2021-05-18 15:05:50|1078.03|1074.03|1079.47|1075.47|1079.5|1075.5|1077.85|1073.85|33
1621350360000|2021-05-18 15:06:00|1079.54|1075.54|1080.52|1076.52|1081.18|1077.18|1079.54|1075.54|34
1621350370000|2021-05-18 15:06:10|1080.69|1076.69|1081.3|1077.3|1081.37|1077.37|1080.27|1076.27|31
1621350380000|2021-05-18 15:06:20|1081.18|1077.18|1082.81|1078.81|1082.82|1078.82|1081.09|1077.09|34
1621350390000|2021-05-18 15:06:30|1082.77|1078.77|1082.47|1078.47|1082.79|1078.79|1082.12|1078.12|37
1621350400000|2021-05-18 15:06:40|1082.44|1078.44|1082.72|1078.72|1082.72|1078.72|1082.01|1078.01|31
1621350410000|2021-05-18 15:06:50|1082.7|1078.7|1082.77|1078.77|1082.87|1078.87|1082.7|1078.7|16
1621350420000|2021-05-18 15:07:00|1082.81|1078.81|1084.41|1080.41|1084.46|1080.46|1082.77|1078.77|29
1621350430000|2021-05-18 15:07:10|1084.37|1080.37|1086.25|1082.25|1086.25|1082.25|1084.36|1080.36|28
1621350440000|2021-05-18 15:07:20|1086.21|1082.21|1087.44|1083.44|1087.44|1083.44|1086.21|1082.21|23
1621350450000|2021-05-18 15:07:30|1087.48|1083.48|1087.56|1083.56|1087.61|1083.61|1087.45|1083.45|22
1621350460000|2021-05-18 15:07:40|1087.57|1083.57|1087.6|1083.6|1087.77|1083.77|1087.45|1083.45|26
1621350470000|2021-05-18 15:07:50|1087.61|1083.61|1087.65|1083.65|1087.7|1083.7|1087.3|1083.3|24
1621350480000|2021-05-18 15:08:00|1087.67|1083.67|1085.77|1081.77|1087.68|1083.68|1085.77|1081.77|22
1621350490000|2021-05-18 15:08:10|1085.67|1081.67|1087.16|1083.16|1087.36|1083.36|1085.25|1081.25|37
1621350500000|2021-05-18 15:08:20|1087.11|1083.11|1087.5|1083.5|1087.52|1083.52|1086.95|1082.95|29
1621350510000|2021-05-18 15:08:30|1087.56|1083.56|1087.02|1083.02|1087.63|1083.63|1086.95|1082.95|26
1621350520000|2021-05-18 15:08:40|1087.12|1083.12|1087.41|1083.41|1087.44|1083.44|1086.91|1082.91|37
1621350530000|2021-05-18 15:08:50|1087.44|1083.44|1088.55|1084.55|1088.55|1084.55|1087.32|1083.32|30
1621350540000|2021-05-18 15:09:00|1088.56|1084.56|1088.74|1084.74|1088.96|1084.96|1088.56|1084.56|21
1621350550000|2021-05-18 15:09:10|1088.75|1084.75|1089.26|1085.26|1089.64|1085.64|1088.75|1084.75|24
1621350560000|2021-05-18 15:09:20|1089.15|1085.15|1088.75|1084.75|1089.38|1085.38|1088.71|1084.71|33
1621350570000|2021-05-18 15:09:30|1088.73|1084.73|1089.03|1085.03|1089.06|1085.06|1088.42|1084.42|31
1621350580000|2021-05-18 15:09:40|1089.04|1085.04|1089.15|1085.15|1089.15|1085.15|1088.96|1084.96|24
1621350590000|2021-05-18 15:09:50|1089.13|1085.13|1088.57|1084.57|1089.13|1085.13|1088.5|1084.5|31
1621350600000|2021-05-18 15:10:00|1088.54|1084.54|1087.35|1083.35|1088.54|1084.54|1087.32|1083.32|32
1621350610000|2021-05-18 15:10:10|1087.34|1083.34|1087.08|1083.08|1087.83|1083.83|1086.7|1082.7|36
1621350620000|2021-05-18 15:10:20|1087.13|1083.13|1087.21|1083.21|1087.35|1083.35|1086.79|1082.79|34
1621350630000|2021-05-18 15:10:30|1087.14|1083.14|1087.36|1083.36|1087.48|1083.48|1086.58|1082.58|37
1621350640000|2021-05-18 15:10:40|1087.39|1083.39|1087.04|1083.04|1087.86|1083.86|1086.81|1082.81|32
1621350650000|2021-05-18 15:10:50|1087.07|1083.07|1086.79|1082.79|1087.45|1083.45|1086.78|1082.78|18
1621350660000|2021-05-18 15:11:00|1086.74|1082.74|1086.96|1082.96|1087.09|1083.09|1086.72|1082.72|31
1621350670000|2021-05-18 15:11:10|1086.79|1082.79|1087.21|1083.21|1087.23|1083.23|1086.79|1082.79|23
1621350680000|2021-05-18 15:11:20|1087.03|1083.03|1087.14|1083.14|1087.49|1083.49|1086.92|1082.92|26
1621350690000|2021-05-18 15:11:30|1087.09|1083.09|1086.31|1082.31|1087.22|1083.22|1086.22|1082.22|32
1621350700000|2021-05-18 15:11:40|1086.36|1082.36|1085.25|1081.25|1086.36|1082.36|1085.24|1081.24|34
1621350710000|2021-05-18 15:11:50|1085.13|1081.13|1087.12|1083.12|1087.14|1083.14|1084.97|1080.97|34
1621350720000|2021-05-18 15:12:00|1087.1|1083.1|1086.66|1082.66|1087.1|1083.1|1086.54|1082.54|29
1621350730000|2021-05-18 15:12:10|1086.67|1082.67|1086.3|1082.3|1086.67|1082.67|1085.78|1081.78|37
1621350740000|2021-05-18 15:12:20|1086.32|1082.32|1087.11|1083.11|1087.32|1083.32|1086.32|1082.32|27
1621350750000|2021-05-18 15:12:30|1086.94|1082.94|1085.87|1081.87|1087.03|1083.03|1085.8|1081.8|38
1621350760000|2021-05-18 15:12:40|1085.86|1081.86|1087.2|1083.2|1087.2|1083.2|1085.69|1081.69|31
1621350770000|2021-05-18 15:12:50|1087.22|1083.22|1086.97|1082.97|1087.22|1083.22|1086.71|1082.71|27
1621350780000|2021-05-18 15:13:00|1086.95|1082.95|1085.73|1081.73|1087.02|1083.02|1085.49|1081.49|36
1621350790000|2021-05-18 15:13:10|1085.77|1081.77|1086.27|1082.27|1087.12|1083.12|1085.77|1081.77|36
1621350800000|2021-05-18 15:13:20|1086.25|1082.25|1085.97|1081.97|1086.81|1082.81|1085.84|1081.84|35
1621350810000|2021-05-18 15:13:30|1086.02|1082.02|1086.3|1082.3|1086.43|1082.43|1086.02|1082.02|32
1621350820000|2021-05-18 15:13:40|1086.05|1082.05|1085.49|1081.49|1086.53|1082.53|1085.39|1081.39|36
1621350830000|2021-05-18 15:13:50|1085.5|1081.5|1085.36|1081.36|1085.86|1081.86|1085.36|1081.36|32
1621350840000|2021-05-18 15:14:00|1085.09|1081.09|1086.48|1082.48|1086.82|1082.82|1085.05|1081.05|34
1621350850000|2021-05-18 15:14:10|1086.47|1082.47|1087.16|1083.16|1087.52|1083.52|1086.44|1082.44|27
1621350860000|2021-05-18 15:14:20|1087.19|1083.19|1087.52|1083.52|1088.12|1084.12|1086.83|1082.83|24
1621350870000|2021-05-18 15:14:30|1087.1|1083.1|1089.66|1085.66|1090.33|1086.33|1087.1|1083.1|28
1621350880000|2021-05-18 15:14:40|1089.68|1085.68|1091.63|1087.63|1091.88|1087.88|1089.5|1085.5|32
1621350890000|2021-05-18 15:14:50|1091.65|1087.65|1092.17|1088.17|1092.18|1088.18|1091.55|1087.55|29
1621350900000|2021-05-18 15:15:00|1092.19|1088.19|1091.71|1087.71|1092.23|1088.23|1090.74|1086.74|36
1621350910000|2021-05-18 15:15:10|1092.09|1088.09|1090.8|1086.8|1092.09|1088.09|1090.75|1086.75|34
1621350920000|2021-05-18 15:15:20|1090.69|1086.69|1089.96|1085.96|1090.69|1086.69|1089.78|1085.78|38
1621350930000|2021-05-18 15:15:30|1089.9|1085.9|1088.49|1084.49|1089.9|1085.9|1088.45|1084.45|38
1621350940000|2021-05-18 15:15:40|1088.45|1084.45|1089.79|1085.79|1089.96|1085.96|1088.4|1084.4|32
1621350950000|2021-05-18 15:15:50|1089.73|1085.73|1089.66|1085.66|1090.75|1086.75|1089.66|1085.66|35
1621350960000|2021-05-18 15:16:00|1089.62|1085.62|1090.43|1086.43|1090.53|1086.53|1088.66|1084.66|35
1621350970000|2021-05-18 15:16:10|1090.45|1086.45|1090.1|1086.1|1091.33|1087.33|1090.03|1086.03|33
1621350980000|2021-05-18 15:16:20|1090.05|1086.05|1090.58|1086.58|1091.28|1087.28|1090.05|1086.05|36
1621350990000|2021-05-18 15:16:30|1090.67|1086.67|1090.21|1086.21|1090.95|1086.95|1089.91|1085.91|35
1621351000000|2021-05-18 15:16:40|1090.22|1086.22|1091.87|1087.87|1091.95|1087.95|1090.22|1086.22|32
1621351010000|2021-05-18 15:16:50|1091.88|1087.88|1092.12|1088.12|1092.74|1088.74|1091.36|1087.36|26
1621351020000|2021-05-18 15:17:00|1092.04|1088.04|1090.29|1086.29|1092.04|1088.04|1089.79|1085.79|35
1621351030000|2021-05-18 15:17:10|1090.38|1086.38|1091.01|1087.01|1091.16|1087.16|1090.25|1086.25|37
1621351040000|2021-05-18 15:17:20|1090.96|1086.96|1091.15|1087.15|1091.46|1087.46|1090.76|1086.76|34
1621351050000|2021-05-18 15:17:30|1091.2|1087.2|1091.32|1087.32|1091.54|1087.54|1091.2|1087.2|25
1621351060000|2021-05-18 15:17:40|1091.26|1087.26|1090.72|1086.72|1091.26|1087.26|1090.54|1086.54|33
1621351070000|2021-05-18 15:17:50|1090.77|1086.77|1090.66|1086.66|1090.89|1086.89|1090.57|1086.57|29
1621351080000|2021-05-18 15:18:00|1090.69|1086.69|1090.67|1086.67|1090.78|1086.78|1090.36|1086.36|36
1621351090000|2021-05-18 15:18:10|1090.71|1086.71|1092.22|1088.22|1092.25|1088.25|1090.36|1086.36|36
1621351100000|2021-05-18 15:18:20|1092.21|1088.21|1091.36|1087.36|1092.21|1088.21|1091.16|1087.16|35
1621351110000|2021-05-18 15:18:30|1091.47|1087.47|1091.48|1087.48|1091.55|1087.55|1091.18|1087.18|37
1621351120000|2021-05-18 15:18:40|1091.47|1087.47|1090.86|1086.86|1091.49|1087.49|1090.85|1086.85|21
1621351130000|2021-05-18 15:18:50|1090.89|1086.89|1092.06|1088.06|1092.06|1088.06|1090.82|1086.82|26
1621351140000|2021-05-18 15:19:00|1092.19|1088.19|1091.08|1087.08|1092.31|1088.31|1090.84|1086.84|30
1621351150000|2021-05-18 15:19:10|1091.14|1087.14|1091.2|1087.2|1091.51|1087.51|1090.97|1086.97|29
1621351160000|2021-05-18 15:19:20|1091.23|1087.23|1090.57|1086.57|1091.33|1087.33|1090.51|1086.51|27
1621351170000|2021-05-18 15:19:30|1090.56|1086.56|1090.95|1086.95|1090.95|1086.95|1089.99|1085.99|31
1621351180000|2021-05-18 15:19:40|1090.87|1086.87|1091.49|1087.49|1091.49|1087.49|1090.87|1086.87|28
1621351190000|2021-05-18 15:19:50|1091.51|1087.51|1092.12|1088.12|1092.13|1088.13|1090.64|1086.64|27
1621351200000|2021-05-18 15:20:00|1092.13|1088.13|1091.62|1087.62|1092.13|1088.13|1091.45|1087.45|33
1621351210000|2021-05-18 15:20:10|1091.61|1087.61|1091.02|1087.02|1091.75|1087.75|1090.92|1086.92|32
1621351220000|2021-05-18 15:20:20|1091.04|1087.04|1090.51|1086.51|1091.06|1087.06|1090.51|1086.51|29
1621351230000|2021-05-18 15:20:30|1090.45|1086.45|1090.44|1086.44|1090.46|1086.46|1090.17|1086.17|33
1621351240000|2021-05-18 15:20:40|1090.43|1086.43|1090.2|1086.2|1090.43|1086.43|1090|1086|23
1621351250000|2021-05-18 15:20:50|1090.19|1086.19|1090.29|1086.29|1090.35|1086.35|1090.02|1086.02|31
1621351260000|2021-05-18 15:21:00|1090.27|1086.27|1089.61|1085.61|1090.28|1086.28|1089.55|1085.55|32
1621351270000|2021-05-18 15:21:10|1089.65|1085.65|1089.28|1085.28|1089.93|1085.93|1089.28|1085.28|30
1621351280000|2021-05-18 15:21:20|1089.27|1085.27|1089.59|1085.59|1089.76|1085.76|1089.24|1085.24|28
1621351290000|2021-05-18 15:21:30|1089.51|1085.51|1089.12|1085.12|1089.51|1085.51|1088.92|1084.92|24
1621351300000|2021-05-18 15:21:40|1089.08|1085.08|1088.96|1084.96|1089.14|1085.14|1088.88|1084.88|21
1621351310000|2021-05-18 15:21:50|1088.92|1084.92|1088.41|1084.41|1088.92|1084.92|1088|1084|24
1621351320000|2021-05-18 15:22:00|1088.4|1084.4|1088.5|1084.5|1088.56|1084.56|1088.38|1084.38|22
1621351330000|2021-05-18 15:22:10|1088.45|1084.45|1090.8|1086.8|1090.8|1086.8|1088.38|1084.38|31
1621351340000|2021-05-18 15:22:20|1090.82|1086.82|1091.41|1087.41|1091.43|1087.43|1090.8|1086.8|28
1621351350000|2021-05-18 15:22:30|1091.37|1087.37|1091.3|1087.3|1091.41|1087.41|1091.21|1087.21|21
1621351360000|2021-05-18 15:22:40|1091.25|1087.25|1090.75|1086.75|1091.39|1087.39|1090.68|1086.68|21
1621351370000|2021-05-18 15:22:50|1090.87|1086.87|1090.63|1086.63|1091.02|1087.02|1090.58|1086.58|29
1621351380000|2021-05-18 15:23:00|1090.67|1086.67|1090|1086|1090.67|1086.67|1089.87|1085.87|14
1621351390000|2021-05-18 15:23:10|1089.95|1085.95|1090.09|1086.09|1090.18|1086.18|1089.67|1085.67|26
1621351400000|2021-05-18 15:23:20|1090.12|1086.12|1090.4|1086.4|1090.57|1086.57|1090.04|1086.04|27
1621351410000|2021-05-18 15:23:30|1090.54|1086.54|1090.22|1086.22|1090.57|1086.57|1089.92|1085.92|30
1621351420000|2021-05-18 15:23:40|1090.24|1086.24|1089.9|1085.9|1090.25|1086.25|1089.79|1085.79|21
1621351430000|2021-05-18 15:23:50|1090.15|1086.15|1089.85|1085.85|1090.33|1086.33|1089.72|1085.72|25
1621351440000|2021-05-18 15:24:00|1089.87|1085.87|1089.61|1085.61|1089.96|1085.96|1089.61|1085.61|23
1621351450000|2021-05-18 15:24:10|1089.62|1085.62|1089.52|1085.52|1089.62|1085.62|1089.52|1085.52|15
1621351460000|2021-05-18 15:24:20|1089.55|1085.55|1090.55|1086.55|1090.55|1086.55|1089.54|1085.54|26
1621351470000|2021-05-18 15:24:30|1090.54|1086.54|1090.98|1086.98|1090.98|1086.98|1090.54|1086.54|26
1621351480000|2021-05-18 15:24:40|1090.9|1086.9|1093.05|1089.05|1093.06|1089.06|1090.9|1086.9|26
1621351490000|2021-05-18 15:24:50|1093.06|1089.06|1094.13|1090.13|1094.16|1090.16|1093.06|1089.06|26
1621351500000|2021-05-18 15:25:00|1094.15|1090.15|1094.23|1090.23|1094.26|1090.26|1094|1090|13
1621351510000|2021-05-18 15:25:10|1094.16|1090.16|1094.41|1090.41|1094.41|1090.41|1094.16|1090.16|11
1621351520000|2021-05-18 15:25:20|1095.41|1091.41|1097.05|1093.05|1097.1|1093.1|1095.11|1091.11|27
1621351530000|2021-05-18 15:25:30|1097.23|1093.23|1097.45|1093.45|1097.77|1093.77|1097.01|1093.01|24
1621351540000|2021-05-18 15:25:40|1097.43|1093.43|1097.34|1093.34|1097.43|1093.43|1097.23|1093.23|30
1621351550000|2021-05-18 15:25:50|1097.4|1093.4|1097.52|1093.52|1097.59|1093.59|1097.34|1093.34|29
1621351560000|2021-05-18 15:26:00|1097.47|1093.47|1097.58|1093.58|1097.58|1093.58|1097.31|1093.31|26
1621351570000|2021-05-18 15:26:10|1097.56|1093.56|1098.27|1094.27|1098.31|1094.31|1097.47|1093.47|32
1621351580000|2021-05-18 15:26:20|1098.25|1094.25|1098.26|1094.26|1098.32|1094.32|1098.15|1094.15|26
1621351590000|2021-05-18 15:26:30|1098.24|1094.24|1098.21|1094.21|1098.42|1094.42|1098.2|1094.2|25
1621351600000|2021-05-18 15:26:40|1098.22|1094.22|1098.06|1094.06|1098.58|1094.58|1098.05|1094.05|27
1621351610000|2021-05-18 15:26:50|1098.08|1094.08|1098.52|1094.52|1098.6|1094.6|1098.08|1094.08|28
1621351620000|2021-05-18 15:27:00|1098.5|1094.5|1098.31|1094.31|1098.72|1094.72|1098.31|1094.31|29
1621351630000|2021-05-18 15:27:10|1098.33|1094.33|1098.6|1094.6|1098.62|1094.62|1098.1|1094.1|28
1621351640000|2021-05-18 15:27:20|1098.59|1094.59|1098.63|1094.63|1098.66|1094.66|1098.4|1094.4|37
1621351650000|2021-05-18 15:27:30|1098.62|1094.62|1098.69|1094.69|1098.73|1094.73|1098.56|1094.56|30
1621351660000|2021-05-18 15:27:40|1098.64|1094.64|1098.67|1094.67|1098.99|1094.99|1098.55|1094.55|25
1621351670000|2021-05-18 15:27:50|1098.6|1094.6|1099.09|1095.09|1099.09|1095.09|1098.6|1094.6|25
1621351680000|2021-05-18 15:28:00|1099.08|1095.08|1098.57|1094.57|1099.1|1095.1|1098.32|1094.32|28
1621351690000|2021-05-18 15:28:10|1098.61|1094.61|1099.33|1095.33|1099.5|1095.5|1098.61|1094.61|31
1621351700000|2021-05-18 15:28:20|1099.38|1095.38|1098.73|1094.73|1099.44|1095.44|1098.64|1094.64|33
1621351710000|2021-05-18 15:28:30|1098.81|1094.81|1099.11|1095.11|1099.17|1095.17|1098.55|1094.55|30
1621351720000|2021-05-18 15:28:40|1099.07|1095.07|1099.42|1095.42|1099.47|1095.47|1098.97|1094.97|26
1621351730000|2021-05-18 15:28:50|1099.44|1095.44|1099.69|1095.69|1099.83|1095.83|1099.44|1095.44|16
1621351740000|2021-05-18 15:29:00|1099.68|1095.68|1100.43|1096.43|1100.43|1096.43|1099.37|1095.37|18
1621351750000|2021-05-18 15:29:10|1100.44|1096.44|1099.68|1095.68|1100.47|1096.47|1099.59|1095.59|28
1621351760000|2021-05-18 15:29:20|1099.75|1095.75|1100.14|1096.14|1100.14|1096.14|1099.73|1095.73|30
1621351770000|2021-05-18 15:29:30|1100.02|1096.02|1100.58|1096.58|1100.63|1096.63|1100.02|1096.02|30
1621351780000|2021-05-18 15:29:40|1100.59|1096.59|1100.15|1096.15|1100.62|1096.62|1099.98|1095.98|30
1621351790000|2021-05-18 15:29:50|1100.1|1096.1|1099.88|1095.88|1100.1|1096.1|1099.55|1095.55|27
1621351800000|2021-05-18 15:30:00|1099.82|1095.82|1100.13|1096.13|1100.28|1096.28|1099.74|1095.74|28
1621351810000|2021-05-18 15:30:10|1100.15|1096.15|1100.15|1096.15|1100.29|1096.29|1100.02|1096.02|20
1621351820000|2021-05-18 15:30:20|1100.16|1096.16|1100.04|1096.04|1100.16|1096.16|1099.9|1095.9|21
1621351830000|2021-05-18 15:30:30|1100.11|1096.11|1099.7|1095.7|1100.12|1096.12|1099.7|1095.7|29
1621351840000|2021-05-18 15:30:40|1099.67|1095.67|1099.43|1095.43|1099.67|1095.67|1098.67|1094.67|33
1621351850000|2021-05-18 15:30:50|1099.39|1095.39|1099.31|1095.31|1099.44|1095.44|1098.79|1094.79|32
1621351860000|2021-05-18 15:31:00|1099.27|1095.27|1098.82|1094.82|1099.27|1095.27|1098.68|1094.68|29
1621351870000|2021-05-18 15:31:10|1098.57|1094.57|1098.59|1094.59|1099.04|1095.04|1098.45|1094.45|33
1621351880000|2021-05-18 15:31:20|1098.71|1094.71|1096.97|1092.97|1098.71|1094.71|1096.94|1092.94|36
1621351890000|2021-05-18 15:31:30|1096.79|1092.79|1096.55|1092.55|1097.01|1093.01|1096.4|1092.4|32
1621351900000|2021-05-18 15:31:40|1096.54|1092.54|1098.38|1094.38|1098.38|1094.38|1096.54|1092.54|33
1621351910000|2021-05-18 15:31:50|1098.39|1094.39|1097.31|1093.31|1098.65|1094.65|1097.27|1093.27|30
1621351920000|2021-05-18 15:32:00|1097.44|1093.44|1097.35|1093.35|1097.57|1093.57|1097.17|1093.17|26
1621351930000|2021-05-18 15:32:10|1097.18|1093.18|1097.2|1093.2|1097.21|1093.21|1096.47|1092.47|30
1621351940000|2021-05-18 15:32:20|1097.21|1093.21|1096.73|1092.73|1097.28|1093.28|1096.59|1092.59|22
1621351950000|2021-05-18 15:32:30|1096.72|1092.72|1097.34|1093.34|1097.34|1093.34|1096.56|1092.56|28
1621351960000|2021-05-18 15:32:40|1097.28|1093.28|1096.96|1092.96|1097.34|1093.34|1096.87|1092.87|33
1621351970000|2021-05-18 15:32:50|1096.94|1092.94|1096.64|1092.64|1096.97|1092.97|1096.34|1092.34|26
1621351980000|2021-05-18 15:33:00|1096.68|1092.68|1096.43|1092.43|1096.69|1092.69|1096.24|1092.24|21
1621351990000|2021-05-18 15:33:10|1096.42|1092.42|1096.33|1092.33|1096.42|1092.42|1096.33|1092.33|16
1621352000000|2021-05-18 15:33:20|1096.3|1092.3|1096.29|1092.29|1096.38|1092.38|1095.95|1091.95|24
1621352010000|2021-05-18 15:33:30|1096.31|1092.31|1096.08|1092.08|1096.43|1092.43|1096.08|1092.08|22
1621352020000|2021-05-18 15:33:40|1096.09|1092.09|1096.32|1092.32|1096.32|1092.32|1095.94|1091.94|24
1621352030000|2021-05-18 15:33:50|1096.29|1092.29|1096.13|1092.13|1096.32|1092.32|1095.8|1091.8|24
1621352040000|2021-05-18 15:34:00|1096.14|1092.14|1096.11|1092.11|1096.21|1092.21|1095.97|1091.97|25
1621352050000|2021-05-18 15:34:10|1096.13|1092.13|1095.89|1091.89|1096.13|1092.13|1095.3|1091.3|30
1621352060000|2021-05-18 15:34:20|1095.95|1091.95|1095.3|1091.3|1095.98|1091.98|1094.98|1090.98|28
1621352070000|2021-05-18 15:34:30|1095.27|1091.27|1094.87|1090.87|1095.27|1091.27|1094.67|1090.67|24
1621352080000|2021-05-18 15:34:40|1094.88|1090.88|1093.94|1089.94|1094.88|1090.88|1093.92|1089.92|26
1621352090000|2021-05-18 15:34:50|1093.93|1089.93|1094.53|1090.53|1094.63|1090.63|1093.91|1089.91|29
1621352100000|2021-05-18 15:35:00|1094.58|1090.58|1094.86|1090.86|1094.86|1090.86|1094.57|1090.57|30
1621352110000|2021-05-18 15:35:10|1094.88|1090.88|1095.29|1091.29|1095.51|1091.51|1094.88|1090.88|33
1621352120000|2021-05-18 15:35:20|1095.25|1091.25|1095.29|1091.29|1095.6|1091.6|1094.98|1090.98|25
1621352130000|2021-05-18 15:35:30|1095.25|1091.25|1093.56|1089.56|1095.25|1091.25|1093.56|1089.56|32
1621352140000|2021-05-18 15:35:40|1093.33|1089.33|1091.08|1087.08|1093.33|1089.33|1091.08|1087.08|34
1621352150000|2021-05-18 15:35:50|1090.99|1086.99|1090.84|1086.84|1091.13|1087.13|1090.63|1086.63|38
1621352160000|2021-05-18 15:36:00|1090.85|1086.85|1092.23|1088.23|1092.23|1088.23|1090.74|1086.74|32
1621352170000|2021-05-18 15:36:10|1092.24|1088.24|1093.14|1089.14|1093.55|1089.55|1092.22|1088.22|26
1621352180000|2021-05-18 15:36:20|1093.15|1089.15|1095.48|1091.48|1096.04|1092.04|1093.15|1089.15|33
1621352190000|2021-05-18 15:36:30|1095.5|1091.5|1094.66|1090.66|1095.5|1091.5|1094.49|1090.49|34
1621352200000|2021-05-18 15:36:40|1094.76|1090.76|1094.53|1090.53|1094.76|1090.76|1094.2|1090.2|33
1621352210000|2021-05-18 15:36:50|1094.61|1090.61|1093.46|1089.46|1094.64|1090.64|1093.42|1089.42|35
1621352220000|2021-05-18 15:37:00|1093.31|1089.31|1095.02|1091.02|1095.02|1091.02|1092.83|1088.83|39
1621352230000|2021-05-18 15:37:10|1095.01|1091.01|1094.94|1090.94|1095.15|1091.15|1094.77|1090.77|29
1621352240000|2021-05-18 15:37:20|1094.99|1090.99|1095.52|1091.52|1095.59|1091.59|1094.99|1090.99|30
1621352250000|2021-05-18 15:37:30|1095.5|1091.5|1094.4|1090.4|1095.6|1091.6|1094.4|1090.4|30
1621352260000|2021-05-18 15:37:40|1094.28|1090.28|1094.01|1090.01|1094.3|1090.3|1093.41|1089.41|32
1621352270000|2021-05-18 15:37:50|1093.94|1089.94|1094.58|1090.58|1094.58|1090.58|1093.94|1089.94|30
1621352280000|2021-05-18 15:38:00|1094.57|1090.57|1092.82|1088.82|1094.57|1090.57|1092.76|1088.76|35
1621352290000|2021-05-18 15:38:10|1092.79|1088.79|1092.05|1088.05|1092.79|1088.79|1091.92|1087.92|34
1621352300000|2021-05-18 15:38:20|1092.03|1088.03|1091.37|1087.37|1092.03|1088.03|1091.37|1087.37|31
1621352310000|2021-05-18 15:38:30|1091.38|1087.38|1090.84|1086.84|1091.38|1087.38|1090.84|1086.84|27
1621352320000|2021-05-18 15:38:40|1090.82|1086.82|1090.95|1086.95|1091.19|1087.19|1090.76|1086.76|30
1621352330000|2021-05-18 15:38:50|1090.94|1086.94|1088.95|1084.95|1090.94|1086.94|1088.77|1084.77|36
1621352340000|2021-05-18 15:39:00|1088.79|1084.79|1088.5|1084.5|1088.97|1084.97|1088.35|1084.35|37
1621352350000|2021-05-18 15:39:10|1088.24|1084.24|1087.31|1083.31|1088.24|1084.24|1087.31|1083.31|33
1621352360000|2021-05-18 15:39:20|1087.25|1083.25|1086.16|1082.16|1087.33|1083.33|1086.12|1082.12|32
1621352370000|2021-05-18 15:39:30|1085.75|1081.75|1086.42|1082.42|1086.42|1082.42|1085.24|1081.24|36
1621352380000|2021-05-18 15:39:40|1086.49|1082.49|1086.6|1082.6|1086.62|1082.62|1086.35|1082.35|34
1621352390000|2021-05-18 15:39:50|1086.58|1082.58|1090.37|1086.37|1090.37|1086.37|1086.39|1082.39|34
1621352400000|2021-05-18 15:40:00|1090.48|1086.48|1090.92|1086.92|1090.92|1086.92|1090.26|1086.26|35
1621352410000|2021-05-18 15:40:10|1090.88|1086.88|1089.61|1085.61|1090.88|1086.88|1088.97|1084.97|37
1621352420000|2021-05-18 15:40:20|1089.65|1085.65|1088.53|1084.53|1090.12|1086.12|1088.48|1084.48|35
1621352430000|2021-05-18 15:40:30|1088.41|1084.41|1087.7|1083.7|1088.41|1084.41|1087.63|1083.63|32
1621352440000|2021-05-18 15:40:40|1087.76|1083.76|1087.56|1083.56|1088.44|1084.44|1087.56|1083.56|34
1621352450000|2021-05-18 15:40:50|1087.57|1083.57|1087.92|1083.92|1087.92|1083.92|1087.26|1083.26|31
1621352460000|2021-05-18 15:41:00|1088.08|1084.08|1088.27|1084.27|1089.29|1085.29|1087.93|1083.93|37
1621352470000|2021-05-18 15:41:10|1088.17|1084.17|1088.09|1084.09|1088.81|1084.81|1087.72|1083.72|38
1621352480000|2021-05-18 15:41:20|1087.98|1083.98|1087.63|1083.63|1087.98|1083.98|1087.48|1083.48|36
1621352490000|2021-05-18 15:41:30|1087.61|1083.61|1087.99|1083.99|1088.48|1084.48|1087.61|1083.61|33
1621352500000|2021-05-18 15:41:40|1087.89|1083.89|1088.11|1084.11|1088.22|1084.22|1087.89|1083.89|23
1621352510000|2021-05-18 15:41:50|1088.13|1084.13|1088.69|1084.69|1089.02|1085.02|1088.01|1084.01|25
1621352520000|2021-05-18 15:42:00|1088.7|1084.7|1088.48|1084.48|1088.7|1084.7|1088.24|1084.24|33
1621352530000|2021-05-18 15:42:10|1088.49|1084.49|1088.58|1084.58|1089.21|1085.21|1088.41|1084.41|30
1621352540000|2021-05-18 15:42:20|1088.48|1084.48|1087.99|1083.99|1088.51|1084.51|1087.99|1083.99|35
1621352550000|2021-05-18 15:42:30|1087.98|1083.98|1086.82|1082.82|1087.98|1083.98|1086.5|1082.5|25
1621352560000|2021-05-18 15:42:40|1086.77|1082.77|1084.13|1080.13|1086.81|1082.81|1083.84|1079.84|26
1621352570000|2021-05-18 15:42:50|1084.09|1080.09|1084.28|1080.28|1084.52|1080.52|1083.95|1079.95|29
1621352580000|2021-05-18 15:43:00|1084.26|1080.26|1085.6|1081.6|1086.35|1082.35|1084.26|1080.26|34
1621352590000|2021-05-18 15:43:10|1085.46|1081.46|1084.35|1080.35|1085.55|1081.55|1084.35|1080.35|34
1621352600000|2021-05-18 15:43:20|1084.24|1080.24|1084.27|1080.27|1084.42|1080.42|1083.96|1079.96|29
1621352610000|2021-05-18 15:43:30|1084.35|1080.35|1083.67|1079.67|1084.35|1080.35|1083.67|1079.67|30
1621352620000|2021-05-18 15:43:40|1083.73|1079.73|1083.81|1079.81|1084.02|1080.02|1083.63|1079.63|27
1621352630000|2021-05-18 15:43:50|1083.77|1079.77|1083.38|1079.38|1083.77|1079.77|1083.33|1079.33|24
1621352640000|2021-05-18 15:44:00|1083.39|1079.39|1083.82|1079.82|1083.86|1079.86|1083.33|1079.33|30
1621352650000|2021-05-18 15:44:10|1083.81|1079.81|1083.09|1079.09|1083.81|1079.81|1082.72|1078.72|33
1621352660000|2021-05-18 15:44:20|1083.11|1079.11|1082.81|1078.81|1083.17|1079.17|1082.78|1078.78|26
1621352670000|2021-05-18 15:44:30|1082.79|1078.79|1083.28|1079.28|1083.29|1079.29|1082.73|1078.73|25
1621352680000|2021-05-18 15:44:40|1083.33|1079.33|1083.45|1079.45|1083.65|1079.65|1083.2|1079.2|28
1621352690000|2021-05-18 15:44:50|1083.38|1079.38|1084.37|1080.37|1084.47|1080.47|1083.3|1079.3|30
1621352700000|2021-05-18 15:45:00|1083.98|1079.98|1085.21|1081.21|1085.4|1081.4|1083.9|1079.9|29
1621352710000|2021-05-18 15:45:10|1085.26|1081.26|1087.73|1083.73|1087.73|1083.73|1085.12|1081.12|29
1621352720000|2021-05-18 15:45:20|1087.71|1083.71|1088.32|1084.32|1088.49|1084.49|1087.71|1083.71|27
1621352730000|2021-05-18 15:45:30|1088.29|1084.29|1087.71|1083.71|1088.38|1084.38|1087.13|1083.13|32
1621352740000|2021-05-18 15:45:40|1087.7|1083.7|1087.29|1083.29|1087.75|1083.75|1086.94|1082.94|35
1621352750000|2021-05-18 15:45:50|1087.32|1083.32|1084.32|1080.32|1087.32|1083.32|1084.29|1080.29|34
1621352760000|2021-05-18 15:46:00|1083.91|1079.91|1083.7|1079.7|1083.97|1079.97|1083.46|1079.46|37
1621352770000|2021-05-18 15:46:10|1083.65|1079.65|1082.89|1078.89|1083.72|1079.72|1082.89|1078.89|34
1621352780000|2021-05-18 15:46:20|1082.9|1078.9|1083.51|1079.51|1083.51|1079.51|1082.85|1078.85|31
1621352790000|2021-05-18 15:46:30|1083.49|1079.49|1083.27|1079.27|1083.6|1079.6|1082.95|1078.95|33
1621352800000|2021-05-18 15:46:40|1083.29|1079.29|1084.64|1080.64|1084.65|1080.65|1083.29|1079.29|36
1621352810000|2021-05-18 15:46:50|1083.64|1079.64|1083.63|1079.63|1084.29|1080.29|1083.5|1079.5|33
1621352820000|2021-05-18 15:47:00|1083.64|1079.64|1083.62|1079.62|1083.82|1079.82|1083.15|1079.15|32
1621352830000|2021-05-18 15:47:10|1083.69|1079.69|1086.1|1082.1|1086.1|1082.1|1083.67|1079.67|35
1621352840000|2021-05-18 15:47:20|1085.91|1081.91|1087.07|1083.07|1087.37|1083.37|1085.91|1081.91|30
1621352850000|2021-05-18 15:47:30|1087.26|1083.26|1088.85|1084.85|1088.85|1084.85|1087.07|1083.07|23
1621352860000|2021-05-18 15:47:40|1088.91|1084.91|1088.67|1084.67|1088.96|1084.96|1088.39|1084.39|35
1621352870000|2021-05-18 15:47:50|1088.71|1084.71|1088.73|1084.73|1089.24|1085.24|1088.63|1084.63|29
1621352880000|2021-05-18 15:48:00|1088.66|1084.66|1087.43|1083.43|1088.79|1084.79|1087.05|1083.05|30
1621352890000|2021-05-18 15:48:10|1087.33|1083.33|1087.41|1083.41|1087.66|1083.66|1087.33|1083.33|25
1621352900000|2021-05-18 15:48:20|1086.81|1082.81|1086.88|1082.88|1087.32|1083.32|1086.81|1082.81|32
1621352910000|2021-05-18 15:48:30|1086.91|1082.91|1087.19|1083.19|1087.19|1083.19|1086.61|1082.61|34
1621352920000|2021-05-18 15:48:40|1087.28|1083.28|1088.06|1084.06|1088.08|1084.08|1087.23|1083.23|35
1621352930000|2021-05-18 15:48:50|1088.08|1084.08|1086.8|1082.8|1088.09|1084.09|1086.8|1082.8|38
1621352940000|2021-05-18 15:49:00|1086.79|1082.79|1088.09|1084.09|1088.11|1084.11|1086.74|1082.74|35
1621352950000|2021-05-18 15:49:10|1087.96|1083.96|1088.93|1084.93|1088.93|1084.93|1086.89|1082.89|36
1621352960000|2021-05-18 15:49:20|1088.94|1084.94|1089.15|1085.15|1089.15|1085.15|1088.66|1084.66|28
1621352970000|2021-05-18 15:49:30|1089.12|1085.12|1089.17|1085.17|1089.31|1085.31|1088.87|1084.87|29
1621352980000|2021-05-18 15:49:40|1089.2|1085.2|1089.2|1085.2|1089.81|1085.81|1089.1|1085.1|32
1621352990000|2021-05-18 15:49:50|1089.25|1085.25|1089.63|1085.63|1089.64|1085.64|1089.19|1085.19|24
1621353000000|2021-05-18 15:50:00|1089.59|1085.59|1089.02|1085.02|1089.59|1085.59|1088.94|1084.94|29
1621353010000|2021-05-18 15:50:10|1089.03|1085.03|1087.93|1083.93|1089.05|1085.05|1087.93|1083.93|27
1621353020000|2021-05-18 15:50:20|1088.1|1084.1|1089.18|1085.18|1089.64|1085.64|1088.1|1084.1|31
1621353030000|2021-05-18 15:50:30|1089.1|1085.1|1088.46|1084.46|1089.1|1085.1|1088.45|1084.45|25
1621353040000|2021-05-18 15:50:40|1088.45|1084.45|1088.62|1084.62|1088.77|1084.77|1088.42|1084.42|24
1621353050000|2021-05-18 15:50:50|1088.61|1084.61|1088.09|1084.09|1088.63|1084.63|1087.99|1083.99|27
1621353060000|2021-05-18 15:51:00|1088.07|1084.07|1086.88|1082.88|1088.09|1084.09|1086.75|1082.75|30
1621353070000|2021-05-18 15:51:10|1086.86|1082.86|1085.45|1081.45|1086.87|1082.87|1085.45|1081.45|30
1621353080000|2021-05-18 15:51:20|1085.5|1081.5|1086.49|1082.49|1086.49|1082.49|1085.42|1081.42|32
1621353090000|2021-05-18 15:51:30|1086.55|1082.55|1087.87|1083.87|1087.87|1083.87|1086.33|1082.33|27
1621353100000|2021-05-18 15:51:40|1087.8|1083.8|1087.69|1083.69|1087.97|1083.97|1087.59|1083.59|25
1621353110000|2021-05-18 15:51:50|1087.7|1083.7|1087.82|1083.82|1087.95|1083.95|1087.7|1083.7|9
1621353120000|2021-05-18 15:52:00|1087.88|1083.88|1087.5|1083.5|1087.95|1083.95|1087.32|1083.32|23
1621353130000|2021-05-18 15:52:10|1087.46|1083.46|1087.18|1083.18|1087.64|1083.64|1087.18|1083.18|30
1621353140000|2021-05-18 15:52:20|1087.17|1083.17|1087.26|1083.26|1087.36|1083.36|1087.01|1083.01|24
1621353150000|2021-05-18 15:52:30|1087.21|1083.21|1087.7|1083.7|1087.86|1083.86|1087.11|1083.11|31
1621353160000|2021-05-18 15:52:40|1087.76|1083.76|1087.1|1083.1|1087.77|1083.77|1087.04|1083.04|29
1621353170000|2021-05-18 15:52:50|1087.06|1083.06|1087.38|1083.38|1087.5|1083.5|1086.68|1082.68|33
1621353180000|2021-05-18 15:53:00|1087.33|1083.33|1086.88|1082.88|1087.33|1083.33|1086.31|1082.31|35
1621353190000|2021-05-18 15:53:10|1086.37|1082.37|1086.82|1082.82|1087.47|1083.47|1086.37|1082.37|29
1621353200000|2021-05-18 15:53:20|1086.68|1082.68|1084.54|1080.54|1086.68|1082.68|1084.35|1080.35|33
1621353210000|2021-05-18 15:53:30|1084.65|1080.65|1085.51|1081.51|1085.79|1081.79|1084.65|1080.65|30
1621353220000|2021-05-18 15:53:40|1085.5|1081.5|1084.54|1080.54|1085.5|1081.5|1084.54|1080.54|35
1621353230000|2021-05-18 15:53:50|1084.39|1080.39|1083.82|1079.82|1084.45|1080.45|1083.7|1079.7|31
1621353240000|2021-05-18 15:54:00|1083.75|1079.75|1083.42|1079.42|1083.9|1079.9|1083.42|1079.42|37
1621353250000|2021-05-18 15:54:10|1083.45|1079.45|1082.83|1078.83|1083.53|1079.53|1082.83|1078.83|25
1621353260000|2021-05-18 15:54:20|1082.84|1078.84|1082.71|1078.71|1082.84|1078.84|1082.46|1078.46|25
1621353270000|2021-05-18 15:54:30|1082.76|1078.76|1082.58|1078.58|1082.76|1078.76|1082.57|1078.57|25
1621353280000|2021-05-18 15:54:40|1082.57|1078.57|1082.73|1078.73|1082.95|1078.95|1082.57|1078.57|24
1621353290000|2021-05-18 15:54:50|1082.67|1078.67|1082.95|1078.95|1082.95|1078.95|1082.67|1078.67|20
1621353300000|2021-05-18 15:55:00|1082.94|1078.94|1083.23|1079.23|1083.23|1079.23|1082.85|1078.85|26
1621353310000|2021-05-18 15:55:10|1083.24|1079.24|1083.13|1079.13|1083.24|1079.24|1083.08|1079.08|21
1621353320000|2021-05-18 15:55:20|1083.12|1079.12|1083.26|1079.26|1083.36|1079.36|1083.08|1079.08|16
1621353330000|2021-05-18 15:55:30|1083.23|1079.23|1082.66|1078.66|1083.23|1079.23|1082.66|1078.66|29
1621353340000|2021-05-18 15:55:40|1082.64|1078.64|1081.86|1077.86|1082.68|1078.68|1081.86|1077.86|22
1621353350000|2021-05-18 15:55:50|1081.8|1077.8|1081.52|1077.52|1082.1|1078.1|1081.51|1077.51|26
1621353360000|2021-05-18 15:56:00|1081.53|1077.53|1080.44|1076.44|1081.53|1077.53|1080.44|1076.44|21
1621353370000|2021-05-18 15:56:10|1080.49|1076.49|1080.58|1076.58|1080.58|1076.58|1080.19|1076.19|27
1621353380000|2021-05-18 15:56:20|1080.59|1076.59|1080.99|1076.99|1081.15|1077.15|1080.38|1076.38|29
1621353390000|2021-05-18 15:56:30|1081|1077|1081.33|1077.33|1081.59|1077.59|1080.91|1076.91|21
1621353400000|2021-05-18 15:56:40|1081.24|1077.24|1080.7|1076.7|1081.24|1077.24|1080.7|1076.7|27
1621353410000|2021-05-18 15:56:50|1080.57|1076.57|1080.3|1076.3|1080.69|1076.69|1080.26|1076.26|34
1621353420000|2021-05-18 15:57:00|1080.35|1076.35|1079.89|1075.89|1080.35|1076.35|1079.89|1075.89|31
1621353430000|2021-05-18 15:57:10|1079.91|1075.91|1079.33|1075.33|1079.91|1075.91|1079.07|1075.07|31
1621353440000|2021-05-18 15:57:20|1079.4|1075.4|1079.53|1075.53|1079.9|1075.9|1079.04|1075.04|34
1621353450000|2021-05-18 15:57:30|1079.48|1075.48|1080.44|1076.44|1080.49|1076.49|1079.48|1075.48|30
1621353460000|2021-05-18 15:57:40|1080.47|1076.47|1081.38|1077.38|1081.38|1077.38|1080.44|1076.44|30
1621353470000|2021-05-18 15:57:50|1081.33|1077.33|1080.03|1076.03|1081.38|1077.38|1080|1076|36
1621353480000|2021-05-18 15:58:00|1080.04|1076.04|1082.16|1078.16|1082.16|1078.16|1080.02|1076.02|37
1621353490000|2021-05-18 15:58:10|1082.17|1078.17|1083.16|1079.16|1083.16|1079.16|1082.07|1078.07|16
1621353500000|2021-05-18 15:58:20|1083.24|1079.24|1083.82|1079.82|1084.22|1080.22|1083.24|1079.24|27
1621353510000|2021-05-18 15:58:30|1083.93|1079.93|1084.27|1080.27|1084.29|1080.29|1083.93|1079.93|23
1621353520000|2021-05-18 15:58:40|1084.29|1080.29|1084.75|1080.75|1084.75|1080.75|1084.23|1080.23|20
1621353530000|2021-05-18 15:58:50|1084.77|1080.77|1084.77|1080.77|1085.01|1081.01|1084.76|1080.76|23
1621353540000|2021-05-18 15:59:00|1084.73|1080.73|1088.07|1084.07|1088.07|1084.07|1084.49|1080.49|36
1621353550000|2021-05-18 15:59:10|1086.99|1082.99|1087.06|1083.06|1088.93|1084.93|1084.85|1080.85|27
1621353560000|2021-05-18 15:59:20|1088.55|1084.55|1088.29|1084.29|1088.73|1084.73|1086.56|1082.56|26
1621353570000|2021-05-18 15:59:30|1088.22|1084.22|1087.23|1083.23|1088.3|1084.3|1087.23|1083.23|37
1621353580000|2021-05-18 15:59:40|1087.03|1083.03|1087.16|1083.16|1087.4|1083.4|1086.78|1082.78|35
1621353590000|2021-05-18 15:59:50|1087.15|1083.15|1085.97|1081.97|1087.4|1083.4|1085.97|1081.97|32
1621353600000|2021-05-18 16:00:00|1085.96|1081.96|1084.7|1080.7|1085.96|1081.96|1084.69|1080.69|28
1621353610000|2021-05-18 16:00:10|1084.69|1080.69|1084.7|1080.7|1084.98|1080.98|1084.55|1080.55|32
1621353620000|2021-05-18 16:00:20|1084.67|1080.67|1083.22|1079.22|1084.85|1080.85|1082.87|1078.87|25
1621353630000|2021-05-18 16:00:30|1083.39|1079.39|1083.46|1079.46|1083.62|1079.62|1082.74|1078.74|27
1621353640000|2021-05-18 16:00:40|1083.51|1079.51|1083.8|1079.8|1083.83|1079.83|1083.37|1079.37|31
1621353650000|2021-05-18 16:00:50|1083.82|1079.82|1085.69|1081.69|1085.69|1081.69|1083.81|1079.81|28
1621353660000|2021-05-18 16:01:00|1085.7|1081.7|1086.48|1082.48|1086.65|1082.65|1085.7|1081.7|25
1621353670000|2021-05-18 16:01:10|1086.45|1082.45|1088.04|1084.04|1088.04|1084.04|1086.34|1082.34|32
1621353680000|2021-05-18 16:01:20|1088.03|1084.03|1089.82|1085.82|1089.82|1085.82|1088.03|1084.03|36
1621353690000|2021-05-18 16:01:30|1089.88|1085.88|1089.8|1085.8|1090.5|1086.5|1089.8|1085.8|33
1621353700000|2021-05-18 16:01:40|1089.87|1085.87|1090.65|1086.65|1090.65|1086.65|1089.01|1085.01|39
1621353710000|2021-05-18 16:01:50|1090.93|1086.93|1090.17|1086.17|1091.25|1087.25|1089.78|1085.78|36
1621353720000|2021-05-18 16:02:00|1090.25|1086.25|1089.74|1085.74|1090.4|1086.4|1089.74|1085.74|37
1621353730000|2021-05-18 16:02:10|1089.41|1085.41|1093.08|1089.08|1093.45|1089.45|1089.41|1085.41|36
1621353740000|2021-05-18 16:02:20|1093.29|1089.29|1093.2|1089.2|1094.33|1090.33|1092.75|1088.75|33
1621353750000|2021-05-18 16:02:30|1093.21|1089.21|1094.48|1090.48|1094.48|1090.48|1093.21|1089.21|21
1621353760000|2021-05-18 16:02:40|1094.54|1090.54|1094.47|1090.47|1095.38|1091.38|1094.32|1090.32|13
1621353770000|2021-05-18 16:02:50|1094.48|1090.48|1094.29|1090.29|1094.55|1090.55|1093.94|1089.94|12
1621353780000|2021-05-18 16:03:00|1094.21|1090.21|1094.66|1090.66|1096.78|1092.78|1093.11|1089.11|34
1621353790000|2021-05-18 16:03:10|1094.68|1090.68|1096.84|1092.84|1096.84|1092.84|1094.68|1090.68|24
1621353800000|2021-05-18 16:03:20|1096.88|1092.88|1097.3|1093.3|1098.28|1094.28|1096.63|1092.63|37
1621353810000|2021-05-18 16:03:30|1097.31|1093.31|1097.63|1093.63|1097.82|1093.82|1097.31|1093.31|31
1621353820000|2021-05-18 16:03:40|1097.72|1093.72|1098.4|1094.4|1098.4|1094.4|1097.72|1093.72|22
1621353830000|2021-05-18 16:03:50|1098.39|1094.39|1097.56|1093.56|1098.39|1094.39|1097.56|1093.56|31
1621353840000|2021-05-18 16:04:00|1097.54|1093.54|1097.59|1093.59|1097.81|1093.81|1097.36|1093.36|28
1621353850000|2021-05-18 16:04:10|1097.6|1093.6|1098.7|1094.7|1098.7|1094.7|1097.5|1093.5|30
1621353860000|2021-05-18 16:04:20|1098.71|1094.71|1098.86|1094.86|1099.25|1095.25|1098.71|1094.71|33
1621353870000|2021-05-18 16:04:30|1098.85|1094.85|1098.87|1094.87|1099.21|1095.21|1098.84|1094.84|29
1621353880000|2021-05-18 16:04:40|1098.9|1094.9|1097.84|1093.84|1099.15|1095.15|1097.69|1093.69|33
1621353890000|2021-05-18 16:04:50|1097.86|1093.86|1097.69|1093.69|1098.01|1094.01|1097.65|1093.65|30
1621353900000|2021-05-18 16:05:00|1097.57|1093.57|1097.24|1093.24|1097.78|1093.78|1097.23|1093.23|32
1621353910000|2021-05-18 16:05:10|1097.23|1093.23|1097.78|1093.78|1097.81|1093.81|1097.11|1093.11|31
1621353920000|2021-05-18 16:05:20|1097.81|1093.81|1100.03|1096.03|1100.03|1096.03|1097.73|1093.73|35
1621353930000|2021-05-18 16:05:30|1100.02|1096.02|1100.89|1096.89|1101.18|1097.18|1100.02|1096.02|29
1621353940000|2021-05-18 16:05:40|1100.94|1096.94|1101.25|1097.25|1101.37|1097.37|1100.86|1096.86|30
1621353950000|2021-05-18 16:05:50|1101.27|1097.27|1102.36|1098.36|1102.36|1098.36|1101.23|1097.23|32
1621353960000|2021-05-18 16:06:00|1102.45|1098.45|1102.17|1098.17|1102.45|1098.45|1102.12|1098.12|26
1621353970000|2021-05-18 16:06:10|1102.15|1098.15|1100.61|1096.61|1102.27|1098.27|1100.58|1096.58|32
1621353980000|2021-05-18 16:06:20|1100.66|1096.66|1101.61|1097.61|1101.92|1097.92|1100.66|1096.66|36
1621353990000|2021-05-18 16:06:30|1101.62|1097.62|1100.81|1096.81|1101.64|1097.64|1100.42|1096.42|35
1621354000000|2021-05-18 16:06:40|1100.82|1096.82|1101.4|1097.4|1101.52|1097.52|1100.82|1096.82|32
1621354010000|2021-05-18 16:06:50|1101.55|1097.55|1101.28|1097.28|1101.79|1097.79|1101.1|1097.1|28
1621354020000|2021-05-18 16:07:00|1101.27|1097.27|1100.19|1096.19|1101.44|1097.44|1100.13|1096.13|32
1621354030000|2021-05-18 16:07:10|1100.17|1096.17|1099.3|1095.3|1100.2|1096.2|1098.94|1094.94|31
1621354040000|2021-05-18 16:07:20|1099.26|1095.26|1099.02|1095.02|1099.47|1095.47|1098.93|1094.93|34
1621354050000|2021-05-18 16:07:30|1098.85|1094.85|1098.39|1094.39|1098.85|1094.85|1097.94|1093.94|24
1621354060000|2021-05-18 16:07:40|1098.37|1094.37|1098.32|1094.32|1098.56|1094.56|1097.99|1093.99|26
1621354070000|2021-05-18 16:07:50|1098.47|1094.47|1097.49|1093.49|1098.47|1094.47|1097.45|1093.45|30
1621354080000|2021-05-18 16:08:00|1097.55|1093.55|1097.95|1093.95|1098|1094|1097.45|1093.45|28
1621354090000|2021-05-18 16:08:10|1098.14|1094.14|1097.94|1093.94|1098.14|1094.14|1097.56|1093.56|31
1621354100000|2021-05-18 16:08:20|1097.95|1093.95|1098.66|1094.66|1099.31|1095.31|1097.95|1093.95|37
1621354110000|2021-05-18 16:08:30|1098.61|1094.61|1097.7|1093.7|1098.61|1094.61|1097.67|1093.67|33
1621354120000|2021-05-18 16:08:40|1097.61|1093.61|1096.82|1092.82|1097.61|1093.61|1096.77|1092.77|36
1621354130000|2021-05-18 16:08:50|1096.79|1092.79|1096.47|1092.47|1096.79|1092.79|1096.47|1092.47|23
1621354140000|2021-05-18 16:09:00|1096.48|1092.48|1096.56|1092.56|1097.48|1093.48|1096.47|1092.47|33
1621354150000|2021-05-18 16:09:10|1096.42|1092.42|1095.29|1091.29|1096.42|1092.42|1095.28|1091.28|28
1621354160000|2021-05-18 16:09:20|1095.37|1091.37|1094.67|1090.67|1095.37|1091.37|1093.73|1089.73|25
1621354170000|2021-05-18 16:09:30|1094.68|1090.68|1093.04|1089.04|1094.81|1090.81|1093.01|1089.01|25
1621354180000|2021-05-18 16:09:40|1093.05|1089.05|1091.98|1087.98|1093.18|1089.18|1091.98|1087.98|31
1621354190000|2021-05-18 16:09:50|1091.91|1087.91|1090.07|1086.07|1091.91|1087.91|1090.03|1086.03|27
1621354200000|2021-05-18 16:10:00|1090.17|1086.17|1090.62|1086.62|1090.66|1086.66|1090.02|1086.02|30
1621354210000|2021-05-18 16:10:10|1090.63|1086.63|1089.58|1085.58|1090.76|1086.76|1089.58|1085.58|28
1621354220000|2021-05-18 16:10:20|1089.56|1085.56|1088.55|1084.55|1089.68|1085.68|1088.39|1084.39|33
1621354230000|2021-05-18 16:10:30|1088.3|1084.3|1086.13|1082.13|1088.63|1084.63|1086.13|1082.13|24
1621354240000|2021-05-18 16:10:40|1086.09|1082.09|1084.62|1080.62|1086.09|1082.09|1084.33|1080.33|29
1621354250000|2021-05-18 16:10:50|1084.6|1080.6|1084.89|1080.89|1084.89|1080.89|1084.06|1080.06|31
1621354260000|2021-05-18 16:11:00|1084.94|1080.94|1085.98|1081.98|1086.46|1082.46|1084.94|1080.94|37
1621354270000|2021-05-18 16:11:10|1086.01|1082.01|1084.22|1080.22|1086.01|1082.01|1084.17|1080.17|37
1621354280000|2021-05-18 16:11:20|1084.19|1080.19|1084.04|1080.04|1084.24|1080.24|1083.93|1079.93|34
1621354290000|2021-05-18 16:11:30|1084.02|1080.02|1082.74|1078.74|1084.02|1080.02|1082.59|1078.59|35
1621354300000|2021-05-18 16:11:40|1082.72|1078.72|1080.12|1076.12|1082.74|1078.74|1080.12|1076.12|34
1621354310000|2021-05-18 16:11:50|1080.14|1076.14|1078.56|1074.56|1080.23|1076.23|1078.01|1074.01|34
1621354320000|2021-05-18 16:12:00|1078.57|1074.57|1076.55|1072.55|1078.57|1074.57|1076.52|1072.52|35
1621354330000|2021-05-18 16:12:10|1076.47|1072.47|1073.53|1069.53|1076.47|1072.47|1073.28|1069.28|37
1621354340000|2021-05-18 16:12:20|1073.48|1069.48|1076.31|1072.31|1076.31|1072.31|1073.29|1069.29|38
1621354350000|2021-05-18 16:12:30|1076.4|1072.4|1076.67|1072.67|1076.97|1072.97|1076.32|1072.32|36
1621354360000|2021-05-18 16:12:40|1076.66|1072.66|1074.01|1070.01|1076.66|1072.66|1073.75|1069.75|36
1621354370000|2021-05-18 16:12:50|1074.02|1070.02|1075.35|1071.35|1075.86|1071.86|1074.02|1070.02|36
1621354380000|2021-05-18 16:13:00|1075.06|1071.06|1076.51|1072.51|1076.68|1072.68|1074.73|1070.73|35
1621354390000|2021-05-18 16:13:10|1076.43|1072.43|1076.63|1072.63|1077.99|1073.99|1076.43|1072.43|28
1621354400000|2021-05-18 16:13:20|1076.47|1072.47|1075.5|1071.5|1076.79|1072.79|1075.5|1071.5|29
1621354410000|2021-05-18 16:13:30|1075.51|1071.51|1075.43|1071.43|1075.79|1071.79|1075.43|1071.43|32
1621354420000|2021-05-18 16:13:40|1075.45|1071.45|1074.77|1070.77|1075.47|1071.47|1074.75|1070.75|26
1621354430000|2021-05-18 16:13:50|1074.8|1070.8|1075.9|1071.9|1075.9|1071.9|1074.7|1070.7|26
1621354440000|2021-05-18 16:14:00|1075.91|1071.91|1076.95|1072.95|1077.4|1073.4|1075.29|1071.29|35
1621354450000|2021-05-18 16:14:10|1076.88|1072.88|1077.86|1073.86|1077.99|1073.99|1076.88|1072.88|29
1621354460000|2021-05-18 16:14:20|1077.84|1073.84|1077.95|1073.95|1078.72|1074.72|1077.63|1073.63|32
1621354470000|2021-05-18 16:14:30|1077.99|1073.99|1076.8|1072.8|1078.06|1074.06|1076.8|1072.8|26
1621354480000|2021-05-18 16:14:40|1076.82|1072.82|1075.67|1071.67|1076.95|1072.95|1075.65|1071.65|34
1621354490000|2021-05-18 16:14:50|1075.65|1071.65|1075.67|1071.67|1075.8|1071.8|1075.46|1071.46|28
1621354500000|2021-05-18 16:15:00|1075.69|1071.69|1075.5|1071.5|1075.69|1071.69|1075.17|1071.17|34
1621354510000|2021-05-18 16:15:10|1075.19|1071.19|1076.94|1072.94|1077.18|1073.18|1075.13|1071.13|31
1621354520000|2021-05-18 16:15:20|1076.91|1072.91|1076.71|1072.71|1077|1073|1076.6|1072.6|31
1621354530000|2021-05-18 16:15:30|1076.74|1072.74|1076.75|1072.75|1076.75|1072.75|1075.91|1071.91|31
1621354540000|2021-05-18 16:15:40|1076.72|1072.72|1077.54|1073.54|1077.54|1073.54|1076.17|1072.17|37
1621354550000|2021-05-18 16:15:50|1077.53|1073.53|1078.38|1074.38|1078.9|1074.9|1077.37|1073.37|39
1621354560000|2021-05-18 16:16:00|1078.46|1074.46|1080.32|1076.32|1080.55|1076.55|1078.46|1074.46|27
1621354570000|2021-05-18 16:16:10|1080.48|1076.48|1081.69|1077.69|1081.69|1077.69|1080.37|1076.37|28
1621354580000|2021-05-18 16:16:20|1081.71|1077.71|1081.96|1077.96|1082.5|1078.5|1081.71|1077.71|28
1621354590000|2021-05-18 16:16:30|1081.85|1077.85|1081.57|1077.57|1082.59|1078.59|1081.56|1077.56|32
1621354600000|2021-05-18 16:16:40|1081.43|1077.43|1081.47|1077.47|1081.52|1077.52|1080.56|1076.56|39
1621354610000|2021-05-18 16:16:50|1081.48|1077.48|1081.64|1077.64|1081.77|1077.77|1081.48|1077.48|24
1621354620000|2021-05-18 16:17:00|1081.65|1077.65|1083.86|1079.86|1083.86|1079.86|1081.65|1077.65|34
1621354630000|2021-05-18 16:17:10|1084.1|1080.1|1084.36|1080.36|1084.36|1080.36|1083.41|1079.41|31
1621354640000|2021-05-18 16:17:20|1084.4|1080.4|1084.2|1080.2|1084.6|1080.6|1084.14|1080.14|29
1621354650000|2021-05-18 16:17:30|1084.21|1080.21|1084.55|1080.55|1084.56|1080.56|1083.76|1079.76|32
1621354660000|2021-05-18 16:17:40|1084.63|1080.63|1083.15|1079.15|1084.63|1080.63|1083.15|1079.15|29
1621354670000|2021-05-18 16:17:50|1083.24|1079.24|1080.6|1076.6|1083.29|1079.29|1080.6|1076.6|36
1621354680000|2021-05-18 16:18:00|1080.59|1076.59|1081.92|1077.92|1082.12|1078.12|1080.42|1076.42|39
1621354690000|2021-05-18 16:18:10|1081.64|1077.64|1084.57|1080.57|1084.65|1080.65|1081.62|1077.62|33
1621354700000|2021-05-18 16:18:20|1084.52|1080.52|1084.2|1080.2|1084.73|1080.73|1084.19|1080.19|35
1621354710000|2021-05-18 16:18:30|1084.21|1080.21|1083.33|1079.33|1084.25|1080.25|1083.33|1079.33|34
1621354720000|2021-05-18 16:18:40|1083.34|1079.34|1084.02|1080.02|1084.09|1080.09|1083.34|1079.34|34
1621354730000|2021-05-18 16:18:50|1084.04|1080.04|1084.21|1080.21|1084.58|1080.58|1083.75|1079.75|34
1621354740000|2021-05-18 16:19:00|1084.2|1080.2|1084.46|1080.46|1084.46|1080.46|1084.02|1080.02|30
1621354750000|2021-05-18 16:19:10|1084.48|1080.48|1085.68|1081.68|1085.68|1081.68|1084.32|1080.32|20
1621354760000|2021-05-18 16:19:20|1085.69|1081.69|1087.9|1083.9|1087.98|1083.98|1085.69|1081.69|33
1621354770000|2021-05-18 16:19:30|1087.89|1083.89|1088.15|1084.15|1088.23|1084.23|1086.9|1082.9|36
1621354780000|2021-05-18 16:19:40|1088.19|1084.19|1090.28|1086.28|1090.37|1086.37|1087.54|1083.54|29
1621354790000|2021-05-18 16:19:50|1090.32|1086.32|1091.44|1087.44|1091.52|1087.52|1090.32|1086.32|29
1621354800000|2021-05-18 16:20:00|1091.57|1087.57|1092.62|1088.62|1092.62|1088.62|1091.35|1087.35|35
1621354810000|2021-05-18 16:20:10|1092.63|1088.63|1092.67|1088.67|1092.67|1088.67|1092.37|1088.37|27
1621354820000|2021-05-18 16:20:20|1092.7|1088.7|1092.46|1088.46|1092.75|1088.75|1092.46|1088.46|32
1621354830000|2021-05-18 16:20:30|1092.47|1088.47|1090.76|1086.76|1092.47|1088.47|1090.7|1086.7|33
1621354840000|2021-05-18 16:20:40|1090.74|1086.74|1091.13|1087.13|1091.13|1087.13|1090.47|1086.47|27
1621354850000|2021-05-18 16:20:50|1091.12|1087.12|1089.49|1085.49|1091.18|1087.18|1089.33|1085.33|32
1621354860000|2021-05-18 16:21:00|1089.4|1085.4|1086.67|1082.67|1089.51|1085.51|1086.67|1082.67|36
1621354870000|2021-05-18 16:21:10|1086.56|1082.56|1086.57|1082.57|1086.57|1082.57|1086.23|1082.23|33
1621354880000|2021-05-18 16:21:20|1086.63|1082.63|1088.33|1084.33|1088.33|1084.33|1086.62|1082.62|35
1621354890000|2021-05-18 16:21:30|1088.29|1084.29|1089.9|1085.9|1089.9|1085.9|1088.29|1084.29|31
1621354900000|2021-05-18 16:21:40|1089.91|1085.91|1092.59|1088.59|1092.67|1088.67|1089.91|1085.91|29
1621354910000|2021-05-18 16:21:50|1092.55|1088.55|1093.47|1089.47|1093.51|1089.51|1092.55|1088.55|25
1621354920000|2021-05-18 16:22:00|1093.48|1089.48|1093.58|1089.58|1093.58|1089.58|1093.11|1089.11|28
1621354930000|2021-05-18 16:22:10|1093.59|1089.59|1093.28|1089.28|1093.66|1089.66|1093.21|1089.21|30
1621354940000|2021-05-18 16:22:20|1093.36|1089.36|1093.44|1089.44|1093.56|1089.56|1093.36|1089.36|33
1621354950000|2021-05-18 16:22:30|1093.42|1089.42|1091.74|1087.74|1093.42|1089.42|1091.74|1087.74|36
1621354960000|2021-05-18 16:22:40|1091.72|1087.72|1092.17|1088.17|1092.43|1088.43|1090.56|1086.56|35
1621354970000|2021-05-18 16:22:50|1092.16|1088.16|1091.99|1087.99|1092.23|1088.23|1090.91|1086.91|33
1621354980000|2021-05-18 16:23:00|1092.52|1088.52|1092.67|1088.67|1092.87|1088.87|1091.48|1087.48|38
1621354990000|2021-05-18 16:23:10|1092.68|1088.68|1091.4|1087.4|1092.68|1088.68|1091.24|1087.24|38
1621355000000|2021-05-18 16:23:20|1091.34|1087.34|1089.72|1085.72|1091.34|1087.34|1089.72|1085.72|34
1621355010000|2021-05-18 16:23:30|1089.68|1085.68|1088.78|1084.78|1089.71|1085.71|1088.78|1084.78|26
1621355020000|2021-05-18 16:23:40|1088.82|1084.82|1088.88|1084.88|1088.98|1084.98|1088.29|1084.29|34
1621355030000|2021-05-18 16:23:50|1088.86|1084.86|1089|1085|1089.4|1085.4|1088.8|1084.8|36
1621355040000|2021-05-18 16:24:00|1088.98|1084.98|1091.17|1087.17|1091.26|1087.26|1088.94|1084.94|37
1621355050000|2021-05-18 16:24:10|1091.11|1087.11|1090.2|1086.2|1091.11|1087.11|1089.64|1085.64|33
1621355060000|2021-05-18 16:24:20|1090.13|1086.13|1090.35|1086.35|1090.5|1086.5|1089.79|1085.79|32
1621355070000|2021-05-18 16:24:30|1090.27|1086.27|1089.91|1085.91|1090.27|1086.27|1089.72|1085.72|34
1621355080000|2021-05-18 16:24:40|1089.97|1085.97|1089.72|1085.72|1090.77|1086.77|1089.48|1085.48|34
1621355090000|2021-05-18 16:24:50|1089.7|1085.7|1089|1085|1089.96|1085.96|1089|1085|33
1621355100000|2021-05-18 16:25:00|1088.97|1084.97|1089.61|1085.61|1089.62|1085.62|1088.97|1084.97|31
1621355110000|2021-05-18 16:25:10|1089.6|1085.6|1089.66|1085.66|1089.69|1085.69|1089.58|1085.58|15
1621355120000|2021-05-18 16:25:20|1090.39|1086.39|1090.12|1086.12|1090.55|1086.55|1089.96|1085.96|28
1621355130000|2021-05-18 16:25:30|1089.88|1085.88|1089.74|1085.74|1089.91|1085.91|1089.33|1085.33|32
1621355140000|2021-05-18 16:25:40|1089.73|1085.73|1090.19|1086.19|1090.19|1086.19|1089.73|1085.73|21
1621355150000|2021-05-18 16:25:50|1090.2|1086.2|1087.89|1083.89|1090.2|1086.2|1087.89|1083.89|35
1621355160000|2021-05-18 16:26:00|1087.88|1083.88|1086.43|1082.43|1087.88|1083.88|1086.43|1082.43|33
1621355170000|2021-05-18 16:26:10|1086.13|1082.13|1084.37|1080.37|1086.17|1082.17|1084.25|1080.25|32
1621355180000|2021-05-18 16:26:20|1084.36|1080.36|1082.9|1078.9|1084.36|1080.36|1082.42|1078.42|34
1621355190000|2021-05-18 16:26:30|1083.04|1079.04|1083.12|1079.12|1083.38|1079.38|1083.02|1079.02|37
1621355200000|2021-05-18 16:26:40|1083.09|1079.09|1084.17|1080.17|1084.32|1080.32|1083.09|1079.09|28
1621355210000|2021-05-18 16:26:50|1084.18|1080.18|1085.38|1081.38|1086.42|1082.42|1084.18|1080.18|26
1621355220000|2021-05-18 16:27:00|1085.42|1081.42|1084.77|1080.77|1085.69|1081.69|1084.68|1080.68|31
1621355230000|2021-05-18 16:27:10|1084.78|1080.78|1084.82|1080.82|1085.63|1081.63|1084.7|1080.7|32
1621355240000|2021-05-18 16:27:20|1084.81|1080.81|1083.49|1079.49|1084.86|1080.86|1083.36|1079.36|35
1621355250000|2021-05-18 16:27:30|1083.51|1079.51|1082.87|1078.87|1083.59|1079.59|1082.87|1078.87|30
1621355260000|2021-05-18 16:27:40|1082.88|1078.88|1084.3|1080.3|1084.48|1080.48|1082.66|1078.66|35
1621355270000|2021-05-18 16:27:50|1084.24|1080.24|1084.2|1080.2|1084.24|1080.24|1083.43|1079.43|33
1621355280000|2021-05-18 16:28:00|1084.08|1080.08|1085.49|1081.49|1085.69|1081.69|1083.92|1079.92|34
1621355290000|2021-05-18 16:28:10|1085.48|1081.48|1087.72|1083.72|1087.95|1083.95|1085.09|1081.09|27
1621355300000|2021-05-18 16:28:20|1087.92|1083.92|1089.24|1085.24|1089.24|1085.24|1087.92|1083.92|31
1621355310000|2021-05-18 16:28:30|1089.26|1085.26|1090.13|1086.13|1090.13|1086.13|1089.13|1085.13|33
1621355320000|2021-05-18 16:28:40|1090.14|1086.14|1090.75|1086.75|1091.02|1087.02|1090.03|1086.03|30
1621355330000|2021-05-18 16:28:50|1090.68|1086.68|1094.11|1090.11|1094.78|1090.78|1090.68|1086.68|31
1621355340000|2021-05-18 16:29:00|1094.1|1090.1|1097.59|1093.59|1097.59|1093.59|1094.08|1090.08|33
1621355350000|2021-05-18 16:29:10|1097.41|1093.41|1097.1|1093.1|1097.78|1093.78|1097.08|1093.08|32
1621355360000|2021-05-18 16:29:20|1097.13|1093.13|1097.47|1093.47|1097.47|1093.47|1096.89|1092.89|29
1621355370000|2021-05-18 16:29:30|1097.4|1093.4|1097.59|1093.59|1097.87|1093.87|1097.15|1093.15|34
1621355380000|2021-05-18 16:29:40|1098.07|1094.07|1099.93|1095.93|1099.93|1095.93|1097.54|1093.54|29
1621355390000|2021-05-18 16:29:50|1100.19|1096.19|1100.02|1096.02|1100.5|1096.5|1099.75|1095.75|30
1621355400000|2021-05-18 16:30:00|1099.96|1095.96|1099.09|1095.09|1100.2|1096.2|1099.09|1095.09|37
1621355410000|2021-05-18 16:30:10|1099.23|1095.23|1099.86|1095.86|1099.88|1095.88|1099.23|1095.23|25
1621355420000|2021-05-18 16:30:20|1099.64|1095.64|1099.67|1095.67|1099.96|1095.96|1099.36|1095.36|30
1621355430000|2021-05-18 16:30:30|1099.55|1095.55|1099.12|1095.12|1099.76|1095.76|1099.02|1095.02|32
1621355440000|2021-05-18 16:30:40|1099.21|1095.21|1097.59|1093.59|1099.21|1095.21|1097.52|1093.52|31
1621355450000|2021-05-18 16:30:50|1097.89|1093.89|1098.23|1094.23|1098.45|1094.45|1097.74|1093.74|33
1621355460000|2021-05-18 16:31:00|1098.44|1094.44|1099.6|1095.6|1099.91|1095.91|1098.24|1094.24|31
1621355470000|2021-05-18 16:31:10|1099.63|1095.63|1099.48|1095.48|1099.79|1095.79|1098.95|1094.95|32
1621355480000|2021-05-18 16:31:20|1100.15|1096.15|1100.3|1096.3|1100.54|1096.54|1100.14|1096.14|27
1621355490000|2021-05-18 16:31:30|1100.32|1096.32|1099.9|1095.9|1100.4|1096.4|1099.86|1095.86|27
1621355500000|2021-05-18 16:31:40|1099.94|1095.94|1099.65|1095.65|1100.04|1096.04|1099.34|1095.34|34
1621355510000|2021-05-18 16:31:50|1099.67|1095.67|1099.97|1095.97|1099.97|1095.97|1099|1095|35
1621355520000|2021-05-18 16:32:00|1100.05|1096.05|1100.28|1096.28|1100.28|1096.28|1099.35|1095.35|27
1621355530000|2021-05-18 16:32:10|1100.24|1096.24|1100.03|1096.03|1100.53|1096.53|1098.4|1094.4|33
1621355540000|2021-05-18 16:32:20|1100.15|1096.15|1100.02|1096.02|1100.56|1096.56|1099.81|1095.81|32
1621355550000|2021-05-18 16:32:30|1099.8|1095.8|1099.31|1095.31|1100.11|1096.11|1099.28|1095.28|26
1621355560000|2021-05-18 16:32:40|1099.39|1095.39|1098.01|1094.01|1099.44|1095.44|1098.01|1094.01|33
1621355570000|2021-05-18 16:32:50|1097.99|1093.99|1098.04|1094.04|1098.14|1094.14|1097.86|1093.86|27
1621355580000|2021-05-18 16:33:00|1098.18|1094.18|1099.89|1095.89|1099.89|1095.89|1097.83|1093.83|34
1621355590000|2021-05-18 16:33:10|1099.72|1095.72|1099.6|1095.6|1099.92|1095.92|1099.19|1095.19|28
1621355600000|2021-05-18 16:33:20|1099.64|1095.64|1100.37|1096.37|1100.57|1096.57|1099.39|1095.39|33
1621355610000|2021-05-18 16:33:30|1100.46|1096.46|1100.3|1096.3|1100.53|1096.53|1099.86|1095.86|31
1621355620000|2021-05-18 16:33:40|1100.29|1096.29|1100.39|1096.39|1100.42|1096.42|1099.61|1095.61|35
1621355630000|2021-05-18 16:33:50|1100.42|1096.42|1100.44|1096.44|1100.58|1096.58|1099.86|1095.86|27
1621355640000|2021-05-18 16:34:00|1100.46|1096.46|1101.71|1097.71|1102.05|1098.05|1100.36|1096.36|32
1621355650000|2021-05-18 16:34:10|1101.53|1097.53|1103.14|1099.14|1103.79|1099.79|1101.53|1097.53|30
1621355660000|2021-05-18 16:34:20|1103.07|1099.07|1103.21|1099.21|1103.27|1099.27|1102.92|1098.92|33
1621355670000|2021-05-18 16:34:30|1103.27|1099.27|1102.53|1098.53|1103.28|1099.28|1102.25|1098.25|32
1621355680000|2021-05-18 16:34:40|1102.29|1098.29|1100.43|1096.43|1102.29|1098.29|1100.43|1096.43|36
1621355690000|2021-05-18 16:34:50|1100.6|1096.6|1098.74|1094.74|1100.6|1096.6|1098.7|1094.7|21
1621355700000|2021-05-18 16:35:00|1098.73|1094.73|1100.21|1096.21|1100.3|1096.3|1098.73|1094.73|32
1621355710000|2021-05-18 16:35:10|1100.17|1096.17|1100.38|1096.38|1100.38|1096.38|1099.43|1095.43|30
1621355720000|2021-05-18 16:35:20|1100.29|1096.29|1102.43|1098.43|1102.67|1098.67|1100.05|1096.05|30
1621355730000|2021-05-18 16:35:30|1102.55|1098.55|1103.5|1099.5|1103.5|1099.5|1102.33|1098.33|23
1621355740000|2021-05-18 16:35:40|1103.49|1099.49|1103.19|1099.19|1103.61|1099.61|1102.93|1098.93|29
1621355750000|2021-05-18 16:35:50|1103.2|1099.2|1104.06|1100.06|1104.09|1100.09|1102.92|1098.92|29
1621355760000|2021-05-18 16:36:00|1104.6|1100.6|1106.04|1102.04|1106.42|1102.42|1104.6|1100.6|26
1621355770000|2021-05-18 16:36:10|1106.29|1102.29|1106.18|1102.18|1106.63|1102.63|1106.13|1102.13|30
1621355780000|2021-05-18 16:36:20|1106.11|1102.11|1105.92|1101.92|1106.11|1102.11|1105.47|1101.47|33
1621355790000|2021-05-18 16:36:30|1105.99|1101.99|1106.34|1102.34|1106.34|1102.34|1105.93|1101.93|33
1621355800000|2021-05-18 16:36:40|1106.35|1102.35|1106.12|1102.12|1106.43|1102.43|1106.1|1102.1|16
1621355810000|2021-05-18 16:36:50|1106.18|1102.18|1106.52|1102.52|1106.58|1102.58|1106.17|1102.17|26
1621355820000|2021-05-18 16:37:00|1106.6|1102.6|1106.56|1102.56|1106.69|1102.69|1106.36|1102.36|25
1621355830000|2021-05-18 16:37:10|1106.5|1102.5|1106.35|1102.35|1106.85|1102.85|1106.21|1102.21|26
1621355840000|2021-05-18 16:37:20|1106.32|1102.32|1107.13|1103.13|1107.21|1103.21|1106.18|1102.18|27
1621355850000|2021-05-18 16:37:30|1107.14|1103.14|1107.67|1103.67|1108.06|1104.06|1106.71|1102.71|29
1621355860000|2021-05-18 16:37:40|1108.44|1104.44|1110.5|1106.5|1110.68|1106.68|1108.35|1104.35|27
1621355870000|2021-05-18 16:37:50|1110.52|1106.52|1111.15|1107.15|1111.4|1107.4|1110.41|1106.41|25
1621355880000|2021-05-18 16:38:00|1111.17|1107.17|1110.53|1106.53|1111.26|1107.26|1110.31|1106.31|32
1621355890000|2021-05-18 16:38:10|1110.51|1106.51|1109.94|1105.94|1110.51|1106.51|1109.37|1105.37|39
1621355900000|2021-05-18 16:38:20|1110.3|1106.3|1110.4|1106.4|1110.58|1106.58|1110|1106|32
1621355910000|2021-05-18 16:38:30|1109.83|1105.83|1109.35|1105.35|1110.21|1106.21|1109.31|1105.31|34
1621355920000|2021-05-18 16:38:40|1109.33|1105.33|1110.26|1106.26|1110.26|1106.26|1109.22|1105.22|29
1621355930000|2021-05-18 16:38:50|1110.25|1106.25|1109.87|1105.87|1110.25|1106.25|1109.87|1105.87|27
1621355940000|2021-05-18 16:39:00|1109.86|1105.86|1110.24|1106.24|1110.48|1106.48|1109.51|1105.51|30
1621355950000|2021-05-18 16:39:10|1110.54|1106.54|1110.13|1106.13|1110.55|1106.55|1109.49|1105.49|18
1621355960000|2021-05-18 16:39:20|1110.18|1106.18|1110.31|1106.31|1110.41|1106.41|1109.49|1105.49|25
1621355970000|2021-05-18 16:39:30|1110.33|1106.33|1109.79|1105.79|1110.83|1106.83|1109.77|1105.77|36
1621355980000|2021-05-18 16:39:40|1109.71|1105.71|1109.61|1105.61|1110.29|1106.29|1109.53|1105.53|38
1621355990000|2021-05-18 16:39:50|1109.48|1105.48|1109.52|1105.52|1109.52|1105.52|1109.17|1105.17|36
1621356000000|2021-05-18 16:40:00|1109.6|1105.6|1109.47|1105.47|1109.8|1105.8|1109.23|1105.23|36
1621356010000|2021-05-18 16:40:10|1109.41|1105.41|1108.52|1104.52|1109.41|1105.41|1108.52|1104.52|30
1621356020000|2021-05-18 16:40:20|1108.24|1104.24|1109.47|1105.47|1109.47|1105.47|1107.89|1103.89|38
1621356030000|2021-05-18 16:40:30|1109.69|1105.69|1109.45|1105.45|1109.82|1105.82|1109.43|1105.43|28
1621356040000|2021-05-18 16:40:40|1109.44|1105.44|1110.71|1106.71|1110.71|1106.71|1109.22|1105.22|28
1621356050000|2021-05-18 16:40:50|1110.7|1106.7|1111.46|1107.46|1111.52|1107.52|1110.68|1106.68|28
1621356060000|2021-05-18 16:41:00|1111.58|1107.58|1111.24|1107.24|1111.59|1107.59|1111.08|1107.08|35
1621356070000|2021-05-18 16:41:10|1111.2|1107.2|1111.91|1107.91|1112.23|1108.23|1111.14|1107.14|27
1621356080000|2021-05-18 16:41:20|1111.92|1107.92|1112.59|1108.59|1112.96|1108.96|1111.9|1107.9|34
1621356090000|2021-05-18 16:41:30|1112.62|1108.62|1112.97|1108.97|1113.12|1109.12|1112.62|1108.62|31
1621356100000|2021-05-18 16:41:40|1112.9|1108.9|1114.51|1110.51|1114.58|1110.58|1112.86|1108.86|36
1621356110000|2021-05-18 16:41:50|1114.49|1110.49|1115.65|1111.65|1115.65|1111.65|1114.06|1110.06|33
1621356120000|2021-05-18 16:42:00|1115.66|1111.66|1115.56|1111.56|1115.69|1111.69|1115.28|1111.28|34
1621356130000|2021-05-18 16:42:10|1115.55|1111.55|1114.83|1110.83|1115.55|1111.55|1114.51|1110.51|35
1621356140000|2021-05-18 16:42:20|1114.95|1110.95|1114.31|1110.31|1115.33|1111.33|1114.29|1110.29|34
1621356150000|2021-05-18 16:42:30|1114.28|1110.28|1114.53|1110.53|1114.71|1110.71|1114.27|1110.27|30
1621356160000|2021-05-18 16:42:40|1114.57|1110.57|1114.82|1110.82|1115.04|1111.04|1114.57|1110.57|31
1621356170000|2021-05-18 16:42:50|1114.84|1110.84|1115.54|1111.54|1115.54|1111.54|1114.49|1110.49|34
1621356180000|2021-05-18 16:43:00|1115.55|1111.55|1115.59|1111.59|1116.55|1112.55|1114.67|1110.67|34
1621356190000|2021-05-18 16:43:10|1115.38|1111.38|1116.58|1112.58|1116.6|1112.6|1115.38|1111.38|32
1621356200000|2021-05-18 16:43:20|1116.6|1112.6|1116.39|1112.39|1116.6|1112.6|1116.1|1112.1|30
1621356210000|2021-05-18 16:43:30|1116.38|1112.38|1114.86|1110.86|1116.38|1112.38|1114.39|1110.39|33
1621356220000|2021-05-18 16:43:40|1114.75|1110.75|1114.66|1110.66|1114.79|1110.79|1114.51|1110.51|27
1621356230000|2021-05-18 16:43:50|1114.62|1110.62|1115.25|1111.25|1115.25|1111.25|1114.41|1110.41|35
1621356240000|2021-05-18 16:44:00|1115.21|1111.21|1116.56|1112.56|1117.06|1113.06|1115.21|1111.21|36
1621356250000|2021-05-18 16:44:10|1116.52|1112.52|1116.86|1112.86|1116.86|1112.86|1116.08|1112.08|36
1621356260000|2021-05-18 16:44:20|1116.7|1112.7|1117.08|1113.08|1117.1|1113.1|1116.28|1112.28|30
1621356270000|2021-05-18 16:44:30|1117.17|1113.17|1117.08|1113.08|1117.2|1113.2|1116.65|1112.65|33
1621356280000|2021-05-18 16:44:40|1117.04|1113.04|1116.95|1112.95|1117.13|1113.13|1116.95|1112.95|20
1621356290000|2021-05-18 16:44:50|1116.87|1112.87|1116.76|1112.76|1117.09|1113.09|1116.75|1112.75|24
1621356300000|2021-05-18 16:45:00|1116.75|1112.75|1116.96|1112.96|1116.96|1112.96|1116.67|1112.67|22
1621356310000|2021-05-18 16:45:10|1116.87|1112.87|1117.01|1113.01|1117.07|1113.07|1116.77|1112.77|23
1621356320000|2021-05-18 16:45:20|1117|1113|1116.31|1112.31|1117|1113|1116.31|1112.31|30
1621356330000|2021-05-18 16:45:30|1116.23|1112.23|1115.14|1111.14|1116.41|1112.41|1114.99|1110.99|33
1621356340000|2021-05-18 16:45:40|1115.17|1111.17|1114.09|1110.09|1115.17|1111.17|1113.95|1109.95|32
1621356350000|2021-05-18 16:45:50|1114.12|1110.12|1114.37|1110.37|1115.04|1111.04|1114.07|1110.07|33
1621356360000|2021-05-18 16:46:00|1114.39|1110.39|1114.1|1110.1|1114.49|1110.49|1113.84|1109.84|31
1621356370000|2021-05-18 16:46:10|1114.54|1110.54|1116.64|1112.64|1116.64|1112.64|1114.44|1110.44|35
1621356380000|2021-05-18 16:46:20|1116.65|1112.65|1117.32|1113.32|1117.35|1113.35|1116.12|1112.12|29
1621356390000|2021-05-18 16:46:30|1117.01|1113.01|1116.58|1112.58|1117.15|1113.15|1116.18|1112.18|26
1621356400000|2021-05-18 16:46:40|1116.41|1112.41|1115.8|1111.8|1116.41|1112.41|1115.52|1111.52|30
1621356410000|2021-05-18 16:46:50|1115.82|1111.82|1115.27|1111.27|1116.01|1112.01|1114.99|1110.99|31
1621356420000|2021-05-18 16:47:00|1115.29|1111.29|1114.58|1110.58|1115.56|1111.56|1114.41|1110.41|32
1621356430000|2021-05-18 16:47:10|1114.47|1110.47|1113.81|1109.81|1114.56|1110.56|1113.03|1109.03|35
1621356440000|2021-05-18 16:47:20|1113.83|1109.83|1113.55|1109.55|1113.97|1109.97|1113.33|1109.33|34
1621356450000|2021-05-18 16:47:30|1113.56|1109.56|1113.39|1109.39|1114.59|1110.59|1113.24|1109.24|34
1621356460000|2021-05-18 16:47:40|1113.45|1109.45|1112.99|1108.99|1113.57|1109.57|1112.99|1108.99|31
1621356470000|2021-05-18 16:47:50|1112.98|1108.98|1112.63|1108.63|1112.98|1108.98|1112.52|1108.52|29
1621356480000|2021-05-18 16:48:00|1112.6|1108.6|1111.29|1107.29|1112.7|1108.7|1111.2|1107.2|33
1621356490000|2021-05-18 16:48:10|1111.24|1107.24|1112.96|1108.96|1113.18|1109.18|1111.22|1107.22|33
1621356500000|2021-05-18 16:48:20|1113.09|1109.09|1114.65|1110.65|1115.09|1111.09|1113.09|1109.09|34
1621356510000|2021-05-18 16:48:30|1114.8|1110.8|1118|1114|1118|1114|1114.8|1110.8|36
1621356520000|2021-05-18 16:48:40|1117.7|1113.7|1118.28|1114.28|1118.41|1114.41|1117.7|1113.7|31
1621356530000|2021-05-18 16:48:50|1118.35|1114.35|1117.59|1113.59|1118.46|1114.46|1117.59|1113.59|27
1621356540000|2021-05-18 16:49:00|1117.78|1113.78|1116.85|1112.85|1118|1114|1116.59|1112.59|35
1621356550000|2021-05-18 16:49:10|1117.41|1113.41|1116.87|1112.87|1117.56|1113.56|1116.87|1112.87|36
1621356560000|2021-05-18 16:49:20|1116.75|1112.75|1116.78|1112.78|1116.86|1112.86|1116.21|1112.21|30
1621356570000|2021-05-18 16:49:30|1116.76|1112.76|1116|1112|1116.76|1112.76|1115.67|1111.67|32
1621356580000|2021-05-18 16:49:40|1116.15|1112.15|1116.78|1112.78|1116.78|1112.78|1116.04|1112.04|29
1621356590000|2021-05-18 16:49:50|1116.72|1112.72|1116.08|1112.08|1116.73|1112.73|1115.75|1111.75|27
1621356600000|2021-05-18 16:50:00|1116.09|1112.09|1115.94|1111.94|1116.25|1112.25|1115.41|1111.41|34
1621356610000|2021-05-18 16:50:10|1115.93|1111.93|1116.51|1112.51|1116.55|1112.55|1115.78|1111.78|29
1621356620000|2021-05-18 16:50:20|1116.59|1112.59|1116.43|1112.43|1117.16|1113.16|1116.36|1112.36|38
1621356630000|2021-05-18 16:50:30|1116.47|1112.47|1117.65|1113.65|1117.65|1113.65|1116.4|1112.4|23
1621356640000|2021-05-18 16:50:40|1117.47|1113.47|1118.61|1114.61|1118.64|1114.64|1117.47|1113.47|27
1621356650000|2021-05-18 16:50:50|1118.64|1114.64|1117.88|1113.88|1118.68|1114.68|1117.83|1113.83|27
1621356660000|2021-05-18 16:51:00|1117.89|1113.89|1117.06|1113.06|1118.09|1114.09|1116.88|1112.88|29
1621356670000|2021-05-18 16:51:10|1117.15|1113.15|1118.82|1114.82|1118.82|1114.82|1116.99|1112.99|34
1621356680000|2021-05-18 16:51:20|1118.88|1114.88|1120.19|1116.19|1120.19|1116.19|1118.88|1114.88|30
1621356690000|2021-05-18 16:51:30|1120.3|1116.3|1120.77|1116.77|1121.21|1117.21|1120.24|1116.24|36
1621356700000|2021-05-18 16:51:40|1120.75|1116.75|1120.37|1116.37|1120.75|1116.75|1119.69|1115.69|28
1621356710000|2021-05-18 16:51:50|1120.28|1116.28|1120.1|1116.1|1120.48|1116.48|1119.55|1115.55|29
1621356720000|2021-05-18 16:52:00|1120.12|1116.12|1118.84|1114.84|1120.28|1116.28|1118.61|1114.61|29
1621356730000|2021-05-18 16:52:10|1118.82|1114.82|1117.12|1113.12|1118.85|1114.85|1117.12|1113.12|32
1621356740000|2021-05-18 16:52:20|1117.17|1113.17|1117.19|1113.19|1117.87|1113.87|1116.8|1112.8|33
1621356750000|2021-05-18 16:52:30|1117.23|1113.23|1117.32|1113.32|1117.35|1113.35|1116.87|1112.87|34
1621356760000|2021-05-18 16:52:40|1117.34|1113.34|1117.83|1113.83|1118|1114|1117.03|1113.03|36
1621356770000|2021-05-18 16:52:50|1117.82|1113.82|1117.79|1113.79|1118.11|1114.11|1117.69|1113.69|30
1621356780000|2021-05-18 16:53:00|1117.74|1113.74|1116.7|1112.7|1117.74|1113.74|1116.64|1112.64|32
1621356790000|2021-05-18 16:53:10|1116.73|1112.73|1116.76|1112.76|1117.33|1113.33|1116.59|1112.59|37
1621356800000|2021-05-18 16:53:20|1116.68|1112.68|1117.02|1113.02|1117.11|1113.11|1116.53|1112.53|36
1621356810000|2021-05-18 16:53:30|1117.13|1113.13|1116.82|1112.82|1117.39|1113.39|1116.82|1112.82|33
1621356820000|2021-05-18 16:53:40|1116.84|1112.84|1117.2|1113.2|1117.38|1113.38|1116.84|1112.84|32
1621356830000|2021-05-18 16:53:50|1117.22|1113.22|1117.6|1113.6|1117.83|1113.83|1117.19|1113.19|31
1621356840000|2021-05-18 16:54:00|1117.67|1113.67|1118.18|1114.18|1118.26|1114.26|1117.08|1113.08|36
1621356850000|2021-05-18 16:54:10|1118.9|1114.9|1120.06|1116.06|1120.39|1116.39|1118.75|1114.75|32
1621356860000|2021-05-18 16:54:20|1120.09|1116.09|1120.75|1116.75|1120.8|1116.8|1119.82|1115.82|34
1621356870000|2021-05-18 16:54:30|1120.61|1116.61|1120.68|1116.68|1120.94|1116.94|1119.98|1115.98|33
1621356880000|2021-05-18 16:54:40|1120.65|1116.65|1119.72|1115.72|1120.68|1116.68|1119.38|1115.38|38
1621356890000|2021-05-18 16:54:50|1119.71|1115.71|1119.11|1115.11|1119.71|1115.71|1118.96|1114.96|37
1621356900000|2021-05-18 16:55:00|1118.93|1114.93|1119.21|1115.21|1119.42|1115.42|1118.91|1114.91|35
1621356910000|2021-05-18 16:55:10|1119.2|1115.2|1118.68|1114.68|1119.21|1115.21|1118.33|1114.33|30
1621356920000|2021-05-18 16:55:20|1118.85|1114.85|1118.97|1114.97|1118.97|1114.97|1117.94|1113.94|33
1621356930000|2021-05-18 16:55:30|1119.01|1115.01|1119.75|1115.75|1119.94|1115.94|1119|1115|32
1621356940000|2021-05-18 16:55:40|1120.05|1116.05|1120.48|1116.48|1120.62|1116.62|1119.96|1115.96|23
1621356950000|2021-05-18 16:55:50|1120.49|1116.49|1121.56|1117.56|1121.8|1117.8|1120.41|1116.41|25
1621356960000|2021-05-18 16:56:00|1121.52|1117.52|1122.4|1118.4|1122.45|1118.45|1121.52|1117.52|27
1621356970000|2021-05-18 16:56:10|1122.43|1118.43|1124.16|1120.16|1124.17|1120.17|1122.43|1118.43|26
1621356980000|2021-05-18 16:56:20|1124.23|1120.23|1123.99|1119.99|1125.11|1121.11|1123.99|1119.99|23
1621356990000|2021-05-18 16:56:30|1124.32|1120.32|1124.11|1120.11|1124.6|1120.6|1123.94|1119.94|35
1621357000000|2021-05-18 16:56:40|1124.09|1120.09|1123.49|1119.49|1124.18|1120.18|1123.45|1119.45|22
1621357010000|2021-05-18 16:56:50|1123.59|1119.59|1125.27|1121.27|1125.3|1121.3|1123.38|1119.38|32
1621357020000|2021-05-18 16:57:00|1125.25|1121.25|1125.77|1121.77|1126.71|1122.71|1125.2|1121.2|33
1621357030000|2021-05-18 16:57:10|1125.71|1121.71|1123.88|1119.88|1125.72|1121.72|1123.69|1119.69|33
1621357040000|2021-05-18 16:57:20|1123.74|1119.74|1123.17|1119.17|1123.83|1119.83|1123.03|1119.03|25
1621357050000|2021-05-18 16:57:30|1123.15|1119.15|1123.2|1119.2|1123.64|1119.64|1122.99|1118.99|24
1621357060000|2021-05-18 16:57:40|1123.18|1119.18|1122.24|1118.24|1123.2|1119.2|1122.21|1118.21|29
1621357070000|2021-05-18 16:57:50|1122.22|1118.22|1120.62|1116.62|1122.43|1118.43|1120.4|1116.4|23
1621357080000|2021-05-18 16:58:00|1120.61|1116.61|1120.85|1116.85|1121.02|1117.02|1120.46|1116.46|31
1621357090000|2021-05-18 16:58:10|1120.74|1116.74|1121.59|1117.59|1121.59|1117.59|1120.28|1116.28|30
1621357100000|2021-05-18 16:58:20|1121.64|1117.64|1120.24|1116.24|1121.94|1117.94|1120.23|1116.23|38
1621357110000|2021-05-18 16:58:30|1120.25|1116.25|1120.94|1116.94|1121.26|1117.26|1120.2|1116.2|37
1621357120000|2021-05-18 16:58:40|1120.67|1116.67|1120.84|1116.84|1120.96|1116.96|1120.44|1116.44|36
1621357130000|2021-05-18 16:58:50|1120.85|1116.85|1120.2|1116.2|1120.9|1116.9|1120.14|1116.14|29
1621357140000|2021-05-18 16:59:00|1120.25|1116.25|1121.94|1117.94|1121.94|1117.94|1120.03|1116.03|29
1621357150000|2021-05-18 16:59:10|1121.89|1117.89|1122.03|1118.03|1122.26|1118.26|1121.37|1117.37|37
1621357160000|2021-05-18 16:59:20|1122.19|1118.19|1121.85|1117.85|1122.65|1118.65|1121.85|1117.85|24
1621357170000|2021-05-18 16:59:30|1121.79|1117.79|1120.74|1116.74|1121.8|1117.8|1120.74|1116.74|24
1621357180000|2021-05-18 16:59:40|1120.75|1116.75|1120.6|1116.6|1120.78|1116.78|1120.26|1116.26|23
1621357190000|2021-05-18 16:59:50|1120.58|1116.58|1120.78|1116.78|1121.18|1117.18|1120|1116|36
1621357200000|2021-05-18 17:00:00|1120.93|1116.93|1120.59|1116.59|1121.23|1117.23|1120.42|1116.42|30
1621357210000|2021-05-18 17:00:10|1120.58|1116.58|1120.53|1116.53|1120.61|1116.61|1120.32|1116.32|25
1621357220000|2021-05-18 17:00:20|1120.43|1116.43|1121.38|1117.38|1121.38|1117.38|1120.42|1116.42|36
1621357230000|2021-05-18 17:00:30|1121.18|1117.18|1120.7|1116.7|1122.24|1118.24|1120.59|1116.59|35
1621357240000|2021-05-18 17:00:40|1120.69|1116.69|1120.49|1116.49|1121.07|1117.07|1120.42|1116.42|37
1621357250000|2021-05-18 17:00:50|1120.47|1116.47|1120.39|1116.39|1120.47|1116.47|1120.25|1116.25|22
1621357260000|2021-05-18 17:01:00|1120.41|1116.41|1120.56|1116.56|1120.72|1116.72|1120.24|1116.24|34
1621357270000|2021-05-18 17:01:10|1120.53|1116.53|1120.78|1116.78|1120.78|1116.78|1120.09|1116.09|24
1621357280000|2021-05-18 17:01:20|1120.9|1116.9|1121.59|1117.59|1121.59|1117.59|1120.71|1116.71|31
1621357290000|2021-05-18 17:01:30|1121.54|1117.54|1119.95|1115.95|1122.01|1118.01|1119.91|1115.91|35
1621357300000|2021-05-18 17:01:40|1119.89|1115.89|1118.44|1114.44|1119.89|1115.89|1118.25|1114.25|35
1621357310000|2021-05-18 17:01:50|1118.36|1114.36|1117.17|1113.17|1118.4|1114.4|1117.16|1113.16|36
1621357320000|2021-05-18 17:02:00|1117.16|1113.16|1116.5|1112.5|1117.17|1113.17|1116.3|1112.3|33
1621357330000|2021-05-18 17:02:10|1116.48|1112.48|1116.45|1112.45|1116.69|1112.69|1116.42|1112.42|29
1621357340000|2021-05-18 17:02:20|1116.52|1112.52|1115.69|1111.69|1116.52|1112.52|1115.67|1111.67|34
1621357350000|2021-05-18 17:02:30|1115.78|1111.78|1115.91|1111.91|1116.29|1112.29|1115.78|1111.78|36
1621357360000|2021-05-18 17:02:40|1115.89|1111.89|1115.27|1111.27|1116.09|1112.09|1115.27|1111.27|33
1621357370000|2021-05-18 17:02:50|1115.3|1111.3|1113.84|1109.84|1115.3|1111.3|1113.44|1109.44|37
1621357380000|2021-05-18 17:03:00|1113.6|1109.6|1112.28|1108.28|1113.6|1109.6|1111.74|1107.74|35
1621357390000|2021-05-18 17:03:10|1112.23|1108.23|1112.94|1108.94|1112.94|1108.94|1112.23|1108.23|28
1621357400000|2021-05-18 17:03:20|1113.01|1109.01|1115.46|1111.46|1115.82|1111.82|1113.01|1109.01|32
1621357410000|2021-05-18 17:03:30|1115.44|1111.44|1115.65|1111.65|1115.65|1111.65|1114.44|1110.44|37
1621357420000|2021-05-18 17:03:40|1115.6|1111.6|1115.16|1111.16|1115.6|1111.6|1114.84|1110.84|32
1621357430000|2021-05-18 17:03:50|1115.14|1111.14|1115.01|1111.01|1115.28|1111.28|1114.4|1110.4|38
1621357440000|2021-05-18 17:04:00|1114.95|1110.95|1113.72|1109.72|1115.02|1111.02|1113.68|1109.68|30
1621357450000|2021-05-18 17:04:10|1113.61|1109.61|1112.96|1108.96|1113.61|1109.61|1112.71|1108.71|30
1621357460000|2021-05-18 17:04:20|1112.95|1108.95|1113.17|1109.17|1113.61|1109.61|1112.91|1108.91|29
1621357470000|2021-05-18 17:04:30|1113.25|1109.25|1114.59|1110.59|1114.62|1110.62|1113.25|1109.25|39
1621357480000|2021-05-18 17:04:40|1114.55|1110.55|1114.65|1110.65|1114.89|1110.89|1114.31|1110.31|33
1621357490000|2021-05-18 17:04:50|1114.63|1110.63|1114.75|1110.75|1114.75|1110.75|1114.38|1110.38|28
1621357500000|2021-05-18 17:05:00|1114.76|1110.76|1113.47|1109.47|1114.78|1110.78|1113.34|1109.34|33
1621357510000|2021-05-18 17:05:10|1113.5|1109.5|1114.22|1110.22|1114.23|1110.23|1113.5|1109.5|30
1621357520000|2021-05-18 17:05:20|1114.21|1110.21|1115.78|1111.78|1115.78|1111.78|1114.19|1110.19|35
1621357530000|2021-05-18 17:05:30|1115.79|1111.79|1117.01|1113.01|1117.2|1113.2|1115.58|1111.58|31
1621357540000|2021-05-18 17:05:40|1116.99|1112.99|1116.87|1112.87|1117.13|1113.13|1116.45|1112.45|33
1621357550000|2021-05-18 17:05:50|1116.88|1112.88|1115.18|1111.18|1116.94|1112.94|1115.17|1111.17|34
1621357560000|2021-05-18 17:06:00|1115.19|1111.19|1113.97|1109.97|1115.59|1111.59|1113.79|1109.79|36
1621357570000|2021-05-18 17:06:10|1114.03|1110.03|1113.66|1109.66|1114.27|1110.27|1113.57|1109.57|29
1621357580000|2021-05-18 17:06:20|1113.68|1109.68|1114.52|1110.52|1114.53|1110.53|1113.51|1109.51|31
1621357590000|2021-05-18 17:06:30|1114.51|1110.51|1114.83|1110.83|1115.15|1111.15|1114.5|1110.5|31
1621357600000|2021-05-18 17:06:40|1114.82|1110.82|1115.01|1111.01|1115.46|1111.46|1114.49|1110.49|33
1621357610000|2021-05-18 17:06:50|1115.15|1111.15|1115.97|1111.97|1116.29|1112.29|1115.15|1111.15|32
1621357620000|2021-05-18 17:07:00|1116.02|1112.02|1114.59|1110.59|1116.25|1112.25|1114.58|1110.58|30
1621357630000|2021-05-18 17:07:10|1114.6|1110.6|1113.49|1109.49|1114.6|1110.6|1113.06|1109.06|29
1621357640000|2021-05-18 17:07:20|1113.42|1109.42|1113.94|1109.94|1114.26|1110.26|1112.67|1108.67|33
1621357650000|2021-05-18 17:07:30|1113.97|1109.97|1113.56|1109.56|1114.22|1110.22|1113.09|1109.09|34
1621357660000|2021-05-18 17:07:40|1113.57|1109.57|1114.17|1110.17|1114.2|1110.2|1113.57|1109.57|36
1621357670000|2021-05-18 17:07:50|1114.18|1110.18|1114.5|1110.5|1114.5|1110.5|1113.94|1109.94|26
1621357680000|2021-05-18 17:08:00|1114.44|1110.44|1114.11|1110.11|1114.44|1110.44|1114.04|1110.04|25
1621357690000|2021-05-18 17:08:10|1114.17|1110.17|1115.92|1111.92|1115.94|1111.94|1114.17|1110.17|28
1621357700000|2021-05-18 17:08:20|1116.01|1112.01|1116.05|1112.05|1116.8|1112.8|1116.01|1112.01|35
1621357710000|2021-05-18 17:08:30|1116.07|1112.07|1115.36|1111.36|1116.19|1112.19|1115.22|1111.22|27
1621357720000|2021-05-18 17:08:40|1115.37|1111.37|1114.13|1110.13|1115.69|1111.69|1114.13|1110.13|32
1621357730000|2021-05-18 17:08:50|1113.98|1109.98|1115.72|1111.72|1115.76|1111.76|1113.81|1109.81|37
1621357740000|2021-05-18 17:09:00|1115.71|1111.71|1116.53|1112.53|1116.83|1112.83|1115.7|1111.7|34
1621357750000|2021-05-18 17:09:10|1116.02|1112.02|1116.46|1112.46|1116.75|1112.75|1116|1112|34
1621357760000|2021-05-18 17:09:20|1116.47|1112.47|1116.69|1112.69|1116.86|1112.86|1116.23|1112.23|30
1621357770000|2021-05-18 17:09:30|1116.7|1112.7|1117.03|1113.03|1117.03|1113.03|1116.65|1112.65|26
1621357780000|2021-05-18 17:09:40|1117.02|1113.02|1117.06|1113.06|1117.23|1113.23|1116.95|1112.95|29
1621357790000|2021-05-18 17:09:50|1117.02|1113.02|1116.53|1112.53|1117.02|1113.02|1116.52|1112.52|21
1621357800000|2021-05-18 17:10:00|1116.51|1112.51|1116.27|1112.27|1116.71|1112.71|1116.27|1112.27|29
1621357810000|2021-05-18 17:10:10|1116.07|1112.07|1115.24|1111.24|1116.07|1112.07|1115.11|1111.11|35
1621357820000|2021-05-18 17:10:20|1115.21|1111.21|1115.55|1111.55|1115.61|1111.61|1115.21|1111.21|26
1621357830000|2021-05-18 17:10:30|1115.56|1111.56|1115.66|1111.66|1115.72|1111.72|1115.55|1111.55|17
1621357840000|2021-05-18 17:10:40|1115.64|1111.64|1114.51|1110.51|1115.64|1111.64|1114.51|1110.51|33
1621357850000|2021-05-18 17:10:50|1114.41|1110.41|1112.95|1108.95|1114.41|1110.41|1112.83|1108.83|38
1621357860000|2021-05-18 17:11:00|1112.38|1108.38|1113.08|1109.08|1113.08|1109.08|1111.6|1107.6|33
1621357870000|2021-05-18 17:11:10|1113.41|1109.41|1116.1|1112.1|1116.1|1112.1|1113.41|1109.41|38
1621357880000|2021-05-18 17:11:20|1116.25|1112.25|1117.13|1113.13|1117.13|1113.13|1116.17|1112.17|38
1621357890000|2021-05-18 17:11:30|1117.11|1113.11|1116.77|1112.77|1117.11|1113.11|1116.35|1112.35|37
1621357900000|2021-05-18 17:11:40|1116.82|1112.82|1115.89|1111.89|1116.82|1112.82|1115.74|1111.74|37
1621357910000|2021-05-18 17:11:50|1116|1112|1117.63|1113.63|1117.63|1113.63|1116|1112|32
1621357920000|2021-05-18 17:12:00|1117.73|1113.73|1118.1|1114.1|1118.46|1114.46|1117.6|1113.6|38
1621357930000|2021-05-18 17:12:10|1118.31|1114.31|1119.38|1115.38|1119.38|1115.38|1118.24|1114.24|29
1621357940000|2021-05-18 17:12:20|1119.4|1115.4|1120.11|1116.11|1120.2|1116.2|1119.32|1115.32|24
1621357950000|2021-05-18 17:12:30|1120.1|1116.1|1118.76|1114.76|1120.14|1116.14|1118.74|1114.74|27
1621357960000|2021-05-18 17:12:40|1118.85|1114.85|1119.71|1115.71|1119.73|1115.73|1118.56|1114.56|30
1621357970000|2021-05-18 17:12:50|1119.61|1115.61|1118.91|1114.91|1119.9|1115.9|1118.91|1114.91|36
1621357980000|2021-05-18 17:13:00|1118.94|1114.94|1117.7|1113.7|1119.15|1115.15|1117.69|1113.69|28
1621357990000|2021-05-18 17:13:10|1117.66|1113.66|1117.23|1113.23|1117.66|1113.66|1116.37|1112.37|30
1621358000000|2021-05-18 17:13:20|1116.92|1112.92|1115.45|1111.45|1117.23|1113.23|1115|1111|32
1621358010000|2021-05-18 17:13:30|1115.62|1111.62|1115.68|1111.68|1115.76|1111.76|1114.73|1110.73|34
1621358020000|2021-05-18 17:13:40|1115.64|1111.64|1117.36|1113.36|1117.52|1113.52|1115.17|1111.17|36
1621358030000|2021-05-18 17:13:50|1117.43|1113.43|1117.61|1113.61|1117.61|1113.61|1117.21|1113.21|32
1621358040000|2021-05-18 17:14:00|1117.62|1113.62|1117.04|1113.04|1117.68|1113.68|1116.7|1112.7|27
1621358050000|2021-05-18 17:14:10|1116.99|1112.99|1116.52|1112.52|1116.99|1112.99|1116.48|1112.48|27
1621358060000|2021-05-18 17:14:20|1116.6|1112.6|1115.61|1111.61|1116.79|1112.79|1115.53|1111.53|33
1621358070000|2021-05-18 17:14:30|1115.62|1111.62|1117.94|1113.94|1118.11|1114.11|1115.29|1111.29|36
1621358080000|2021-05-18 17:14:40|1118.22|1114.22|1122.65|1118.65|1122.83|1118.83|1118.22|1114.22|36
1621358090000|2021-05-18 17:14:50|1122.68|1118.68|1122.86|1118.86|1122.99|1118.99|1122.65|1118.65|35
1621358100000|2021-05-18 17:15:00|1122.85|1118.85|1119.88|1115.88|1122.97|1118.97|1119.88|1115.88|38
1621358110000|2021-05-18 17:15:10|1119.93|1115.93|1119.89|1115.89|1120.3|1116.3|1119.6|1115.6|36
1621358120000|2021-05-18 17:15:20|1119.9|1115.9|1121.01|1117.01|1121.01|1117.01|1119.9|1115.9|33
1621358130000|2021-05-18 17:15:30|1121.18|1117.18|1119.62|1115.62|1121.18|1117.18|1119.62|1115.62|38
1621358140000|2021-05-18 17:15:40|1119.58|1115.58|1118.97|1114.97|1119.58|1115.58|1118.97|1114.97|32
1621358150000|2021-05-18 17:15:50|1118.9|1114.9|1117.42|1113.42|1118.9|1114.9|1117.35|1113.35|31
1621358160000|2021-05-18 17:16:00|1117.31|1113.31|1116.73|1112.73|1117.42|1113.42|1116.03|1112.03|28
1621358170000|2021-05-18 17:16:10|1116.46|1112.46|1116.23|1112.23|1117.07|1113.07|1115.24|1111.24|29
1621358180000|2021-05-18 17:16:20|1116.32|1112.32|1117.62|1113.62|1118.23|1114.23|1116.26|1112.26|38
1621358190000|2021-05-18 17:16:30|1117.63|1113.63|1116.59|1112.59|1117.63|1113.63|1116.05|1112.05|33
1621358200000|2021-05-18 17:16:40|1116.5|1112.5|1116.35|1112.35|1116.61|1112.61|1115.78|1111.78|31
1621358210000|2021-05-18 17:16:50|1116.32|1112.32|1116.14|1112.14|1116.37|1112.37|1116.02|1112.02|35
1621358220000|2021-05-18 17:17:00|1116.07|1112.07|1114.86|1110.86|1116.07|1112.07|1114.86|1110.86|28
1621358230000|2021-05-18 17:17:10|1114.77|1110.77|1114.72|1110.72|1115.13|1111.13|1114.43|1110.43|33
1621358240000|2021-05-18 17:17:20|1114.73|1110.73|1114.69|1110.69|1115.28|1111.28|1114.67|1110.67|28
1621358250000|2021-05-18 17:17:30|1114.95|1110.95|1115.4|1111.4|1115.41|1111.41|1114.95|1110.95|20
1621358260000|2021-05-18 17:17:40|1115.39|1111.39|1115.19|1111.19|1115.39|1111.39|1115.02|1111.02|22
1621358270000|2021-05-18 17:17:50|1115.14|1111.14|1115.84|1111.84|1115.88|1111.88|1115.14|1111.14|24
1621358280000|2021-05-18 17:18:00|1115.8|1111.8|1114.66|1110.66|1115.8|1111.8|1114.66|1110.66|35
1621358290000|2021-05-18 17:18:10|1114.51|1110.51|1114.6|1110.6|1114.75|1110.75|1114.19|1110.19|19
1621358300000|2021-05-18 17:18:20|1114.63|1110.63|1115.36|1111.36|1115.36|1111.36|1114.2|1110.2|33
1621358310000|2021-05-18 17:18:30|1115.43|1111.43|1115.04|1111.04|1115.95|1111.95|1115.04|1111.04|30
1621358320000|2021-05-18 17:18:40|1115.13|1111.13|1116.45|1112.45|1116.45|1112.45|1115.11|1111.11|31
1621358330000|2021-05-18 17:18:50|1116.38|1112.38|1115.59|1111.59|1116.43|1112.43|1115.59|1111.59|24
1621358340000|2021-05-18 17:19:00|1115.63|1111.63|1115.46|1111.46|1115.72|1111.72|1115.46|1111.46|19
1621358350000|2021-05-18 17:19:10|1115.39|1111.39|1115.35|1111.35|1115.62|1111.62|1115.12|1111.12|30
1621358360000|2021-05-18 17:19:20|1115.27|1111.27|1115.01|1111.01|1115.27|1111.27|1114.98|1110.98|20
1621358370000|2021-05-18 17:19:30|1114.96|1110.96|1115.94|1111.94|1115.94|1111.94|1114.92|1110.92|23
1621358380000|2021-05-18 17:19:40|1115.95|1111.95|1115.61|1111.61|1116.19|1112.19|1115.61|1111.61|33
1621358390000|2021-05-18 17:19:50|1115.58|1111.58|1115.76|1111.76|1116.02|1112.02|1115.57|1111.57|27
1621358400000|2021-05-18 17:20:00|1115.77|1111.77|1115.02|1111.02|1115.77|1111.77|1114.96|1110.96|27
1621358410000|2021-05-18 17:20:10|1114.97|1110.97|1114.3|1110.3|1114.98|1110.98|1114.28|1110.28|28
1621358420000|2021-05-18 17:20:20|1114.34|1110.34|1115.59|1111.59|1115.61|1111.61|1114.34|1110.34|22
1621358430000|2021-05-18 17:20:30|1115.61|1111.61|1119.38|1115.38|1119.38|1115.38|1115.61|1111.61|37
1621358440000|2021-05-18 17:20:40|1119.49|1115.49|1120.89|1116.89|1120.89|1116.89|1118.98|1114.98|36
1621358450000|2021-05-18 17:20:50|1120.9|1116.9|1120.29|1116.29|1121|1117|1120.21|1116.21|26
1621358460000|2021-05-18 17:21:00|1120.28|1116.28|1119.48|1115.48|1120.47|1116.47|1119.38|1115.38|31
1621358470000|2021-05-18 17:21:10|1119.4|1115.4|1120.15|1116.15|1120.45|1116.45|1119.3|1115.3|33
1621358480000|2021-05-18 17:21:20|1120.08|1116.08|1119.46|1115.46|1120.33|1116.33|1119.37|1115.37|27
1621358490000|2021-05-18 17:21:30|1119.49|1115.49|1119.35|1115.35|1119.55|1115.55|1119.28|1115.28|33
1621358500000|2021-05-18 17:21:40|1119.34|1115.34|1117.53|1113.53|1119.34|1115.34|1117.5|1113.5|25
1621358510000|2021-05-18 17:21:50|1117.54|1113.54|1118.92|1114.92|1119.05|1115.05|1117.23|1113.23|33
1621358520000|2021-05-18 17:22:00|1118.91|1114.91|1118.32|1114.32|1118.91|1114.91|1118.11|1114.11|24
1621358530000|2021-05-18 17:22:10|1118.33|1114.33|1118.1|1114.1|1118.45|1114.45|1118.02|1114.02|35
1621358540000|2021-05-18 17:22:20|1118.08|1114.08|1117.62|1113.62|1118.23|1114.23|1117|1113|30
1621358550000|2021-05-18 17:22:30|1117.6|1113.6|1117.37|1113.37|1117.6|1113.6|1117.35|1113.35|21
1621358560000|2021-05-18 17:22:40|1116.76|1112.76|1116.18|1112.18|1116.76|1112.76|1115.55|1111.55|36
1621358570000|2021-05-18 17:22:50|1115.85|1111.85|1116.34|1112.34|1116.38|1112.38|1115.83|1111.83|30
1621358580000|2021-05-18 17:23:00|1116.42|1112.42|1117.84|1113.84|1118.2|1114.2|1116.36|1112.36|33
1621358590000|2021-05-18 17:23:10|1117.9|1113.9|1116.89|1112.89|1118.25|1114.25|1116.73|1112.73|34
1621358600000|2021-05-18 17:23:20|1117.06|1113.06|1117.33|1113.33|1117.51|1113.51|1117.05|1113.05|35
1621358610000|2021-05-18 17:23:30|1117.34|1113.34|1118.08|1114.08|1118.08|1114.08|1117.34|1113.34|22
1621358620000|2021-05-18 17:23:40|1118.1|1114.1|1116.56|1112.56|1118.11|1114.11|1116.56|1112.56|35
1621358630000|2021-05-18 17:23:50|1116.62|1112.62|1117.63|1113.63|1117.68|1113.68|1116.62|1112.62|26
1621358640000|2021-05-18 17:24:00|1117.64|1113.64|1116.5|1112.5|1117.72|1113.72|1116.29|1112.29|25
1621358650000|2021-05-18 17:24:10|1116.48|1112.48|1116.9|1112.9|1116.91|1112.91|1116.23|1112.23|34
1621358660000|2021-05-18 17:24:20|1116.84|1112.84|1116.13|1112.13|1116.88|1112.88|1115.92|1111.92|31
1621358670000|2021-05-18 17:24:30|1115.94|1111.94|1116.57|1112.57|1117.11|1113.11|1115.92|1111.92|25
1621358680000|2021-05-18 17:24:40|1116.44|1112.44|1116.13|1112.13|1116.73|1112.73|1115.64|1111.64|34
1621358690000|2021-05-18 17:24:50|1116.12|1112.12|1116.59|1112.59|1116.76|1112.76|1116.12|1112.12|24
1621358700000|2021-05-18 17:25:00|1116.58|1112.58|1115.77|1111.77|1116.58|1112.58|1115.68|1111.68|29
1621358710000|2021-05-18 17:25:10|1115.76|1111.76|1115.75|1111.75|1116.01|1112.01|1115.64|1111.64|25
1621358720000|2021-05-18 17:25:20|1115.74|1111.74|1115.45|1111.45|1115.74|1111.74|1115.25|1111.25|19
1621358730000|2021-05-18 17:25:30|1115.42|1111.42|1114.91|1110.91|1115.42|1111.42|1114.81|1110.81|23
1621358740000|2021-05-18 17:25:40|1114.94|1110.94|1114.95|1110.95|1115.47|1111.47|1114.68|1110.68|32
1621358750000|2021-05-18 17:25:50|1114.98|1110.98|1114.2|1110.2|1115.03|1111.03|1114.11|1110.11|29
1621358760000|2021-05-18 17:26:00|1114.23|1110.23|1114.58|1110.58|1115.43|1111.43|1114.23|1110.23|35
1621358770000|2021-05-18 17:26:10|1114.51|1110.51|1114.98|1110.98|1115.18|1111.18|1114.35|1110.35|28
1621358780000|2021-05-18 17:26:20|1114.88|1110.88|1115.23|1111.23|1115.37|1111.37|1114.53|1110.53|34
1621358790000|2021-05-18 17:26:30|1115.22|1111.22|1115.04|1111.04|1115.36|1111.36|1114.92|1110.92|32
1621358800000|2021-05-18 17:26:40|1115.03|1111.03|1115.07|1111.07|1115.13|1111.13|1114.94|1110.94|24
1621358810000|2021-05-18 17:26:50|1115.43|1111.43|1118.27|1114.27|1118.32|1114.32|1115.2|1111.2|36
1621358820000|2021-05-18 17:27:00|1118.28|1114.28|1116.79|1112.79|1118.3|1114.3|1116.78|1112.78|37
1621358830000|2021-05-18 17:27:10|1116.85|1112.85|1117.75|1113.75|1117.91|1113.91|1116.85|1112.85|35
1621358840000|2021-05-18 17:27:20|1117.71|1113.71|1119.84|1115.84|1119.84|1115.84|1117.66|1113.66|36
1621358850000|2021-05-18 17:27:30|1119.46|1115.46|1120.06|1116.06|1120.07|1116.07|1118.18|1114.18|35
1621358860000|2021-05-18 17:27:40|1120.05|1116.05|1120.28|1116.28|1120.44|1116.44|1120.04|1116.04|28
1621358870000|2021-05-18 17:27:50|1120.19|1116.19|1119.9|1115.9|1120.19|1116.19|1119.68|1115.68|37
1621358880000|2021-05-18 17:28:00|1119.87|1115.87|1118.77|1114.77|1119.87|1115.87|1118.64|1114.64|34
1621358890000|2021-05-18 17:28:10|1118.81|1114.81|1119.91|1115.91|1119.91|1115.91|1118.81|1114.81|36
1621358900000|2021-05-18 17:28:20|1119.92|1115.92|1119.71|1115.71|1120.01|1116.01|1119.66|1115.66|31
1621358910000|2021-05-18 17:28:30|1119.69|1115.69|1119.55|1115.55|1119.77|1115.77|1119.45|1115.45|32
1621358920000|2021-05-18 17:28:40|1119.5|1115.5|1119.48|1115.48|1119.78|1115.78|1119.36|1115.36|26
1621358930000|2021-05-18 17:28:50|1119.42|1115.42|1119.44|1115.44|1119.49|1115.49|1119.37|1115.37|23
1621358940000|2021-05-18 17:29:00|1119.49|1115.49|1119.43|1115.43|1119.57|1115.57|1119.42|1115.42|20
1621358950000|2021-05-18 17:29:10|1119.41|1115.41|1118.67|1114.67|1119.41|1115.41|1118.03|1114.03|31
1621358960000|2021-05-18 17:29:20|1118.66|1114.66|1119.58|1115.58|1119.74|1115.74|1118.63|1114.63|32
1621358970000|2021-05-18 17:29:30|1119.59|1115.59|1119.15|1115.15|1119.66|1115.66|1119.15|1115.15|20
1621358980000|2021-05-18 17:29:40|1119.06|1115.06|1119.96|1115.96|1120.13|1116.13|1119.06|1115.06|31
1621358990000|2021-05-18 17:29:50|1119.92|1115.92|1120.81|1116.81|1120.86|1116.86|1119.88|1115.88|25
1621359000000|2021-05-18 17:30:00|1120.6|1116.6|1120.6|1116.6|1120.94|1116.94|1120.5|1116.5|25
1621359010000|2021-05-18 17:30:10|1120.52|1116.52|1119.42|1115.42|1120.56|1116.56|1119.42|1115.42|29
1621359020000|2021-05-18 17:30:20|1119.23|1115.23|1118.58|1114.58|1119.23|1115.23|1118.58|1114.58|33
1621359030000|2021-05-18 17:30:30|1118.82|1114.82|1118.46|1114.46|1118.82|1114.82|1118.31|1114.31|34
1621359040000|2021-05-18 17:30:40|1118.42|1114.42|1118.24|1114.24|1118.42|1114.42|1117.7|1113.7|33
1621359050000|2021-05-18 17:30:50|1118.28|1114.28|1117.64|1113.64|1118.28|1114.28|1117.63|1113.63|21
1621359060000|2021-05-18 17:31:00|1117.49|1113.49|1116.62|1112.62|1117.51|1113.51|1116.62|1112.62|29
1621359070000|2021-05-18 17:31:10|1116.58|1112.58|1115.24|1111.24|1116.6|1112.6|1115.11|1111.11|24
1621359080000|2021-05-18 17:31:20|1115.21|1111.21|1115.63|1111.63|1116.14|1112.14|1115.21|1111.21|30
1621359090000|2021-05-18 17:31:30|1115.64|1111.64|1115.51|1111.51|1115.78|1111.78|1115.51|1111.51|18
1621359100000|2021-05-18 17:31:40|1115.5|1111.5|1115.14|1111.14|1115.6|1111.6|1115.1|1111.1|24
1621359110000|2021-05-18 17:31:50|1115.13|1111.13|1115.5|1111.5|1115.5|1111.5|1115.07|1111.07|23
1621359120000|2021-05-18 17:32:00|1115.49|1111.49|1114.88|1110.88|1115.49|1111.49|1114.88|1110.88|21
1621359130000|2021-05-18 17:32:10|1114.9|1110.9|1114.29|1110.29|1114.9|1110.9|1114.25|1110.25|25
1621359140000|2021-05-18 17:32:20|1114.3|1110.3|1113.61|1109.61|1114.33|1110.33|1113.57|1109.57|26
1621359150000|2021-05-18 17:32:30|1113.56|1109.56|1113.99|1109.99|1114.17|1110.17|1113.2|1109.2|30
1621359160000|2021-05-18 17:32:40|1113.85|1109.85|1113.72|1109.72|1113.85|1109.85|1113.56|1109.56|29
1621359170000|2021-05-18 17:32:50|1113.81|1109.81|1113.23|1109.23|1113.91|1109.91|1113.2|1109.2|28
1621359180000|2021-05-18 17:33:00|1113.22|1109.22|1115.68|1111.68|1115.72|1111.72|1113.22|1109.22|34
1621359190000|2021-05-18 17:33:10|1115.69|1111.69|1115.06|1111.06|1115.69|1111.69|1114.73|1110.73|27
1621359200000|2021-05-18 17:33:20|1115.05|1111.05|1114.89|1110.89|1115.05|1111.05|1114.77|1110.77|30
1621359210000|2021-05-18 17:33:30|1114.9|1110.9|1114.29|1110.29|1114.9|1110.9|1114.24|1110.24|26
1621359220000|2021-05-18 17:33:40|1114.16|1110.16|1114.59|1110.59|1114.59|1110.59|1113.82|1109.82|28
1621359230000|2021-05-18 17:33:50|1114.63|1110.63|1115.61|1111.61|1115.8|1111.8|1114.6|1110.6|35
1621359240000|2021-05-18 17:34:00|1115.63|1111.63|1114.04|1110.04|1115.71|1111.71|1113.99|1109.99|36
1621359250000|2021-05-18 17:34:10|1114.02|1110.02|1113.95|1109.95|1114.07|1110.07|1113.92|1109.92|23
1621359260000|2021-05-18 17:34:20|1113.91|1109.91|1113.77|1109.77|1113.91|1109.91|1113.71|1109.71|25
1621359270000|2021-05-18 17:34:30|1113.8|1109.8|1113.2|1109.2|1113.8|1109.8|1113.2|1109.2|19
1621359280000|2021-05-18 17:34:40|1113.19|1109.19|1113.3|1109.3|1113.38|1109.38|1113.18|1109.18|17
1621359290000|2021-05-18 17:34:50|1113.26|1109.26|1113.47|1109.47|1113.47|1109.47|1113.2|1109.2|13
1621359300000|2021-05-18 17:35:00|1113.48|1109.48|1114.05|1110.05|1114.48|1110.48|1113.48|1109.48|28
1621359310000|2021-05-18 17:35:10|1113.98|1109.98|1113.91|1109.91|1114.01|1110.01|1113.47|1109.47|32
1621359320000|2021-05-18 17:35:20|1113.88|1109.88|1113.78|1109.78|1113.89|1109.89|1113.78|1109.78|17
1621359330000|2021-05-18 17:35:30|1113.84|1109.84|1113.73|1109.73|1113.84|1109.84|1113.71|1109.71|19
1621359340000|2021-05-18 17:35:40|1113.72|1109.72|1113.97|1109.97|1113.97|1109.97|1113.69|1109.69|17
1621359350000|2021-05-18 17:35:50|1114|1110|1114.04|1110.04|1114.09|1110.09|1113.97|1109.97|19
1621359360000|2021-05-18 17:36:00|1114.05|1110.05|1113.26|1109.26|1114.05|1110.05|1113.25|1109.25|21
1621359370000|2021-05-18 17:36:10|1113.28|1109.28|1113.69|1109.69|1113.89|1109.89|1113.28|1109.28|24
1621359380000|2021-05-18 17:36:20|1113.6|1109.6|1113.26|1109.26|1113.6|1109.6|1113.21|1109.21|24
1621359390000|2021-05-18 17:36:30|1113.25|1109.25|1113.58|1109.58|1114.22|1110.22|1113.22|1109.22|33
1621359400000|2021-05-18 17:36:40|1113.52|1109.52|1113.16|1109.16|1113.52|1109.52|1113.14|1109.14|23
1621359410000|2021-05-18 17:36:50|1113.17|1109.17|1114.22|1110.22|1114.42|1110.42|1113.17|1109.17|26
1621359420000|2021-05-18 17:37:00|1114.26|1110.26|1115.25|1111.25|1115.25|1111.25|1114.26|1110.26|19
1621359430000|2021-05-18 17:37:10|1115.26|1111.26|1114.91|1110.91|1115.44|1111.44|1114.73|1110.73|31
1621359440000|2021-05-18 17:37:20|1114.86|1110.86|1114.84|1110.84|1115.13|1111.13|1114.8|1110.8|27
1621359450000|2021-05-18 17:37:30|1114.77|1110.77|1113.33|1109.33|1114.77|1110.77|1113.33|1109.33|33
1621359460000|2021-05-18 17:37:40|1113.26|1109.26|1113.26|1109.26|1113.48|1109.48|1113|1109|35
1621359470000|2021-05-18 17:37:50|1113.27|1109.27|1113.08|1109.08|1113.44|1109.44|1113.03|1109.03|22
1621359480000|2021-05-18 17:38:00|1113.01|1109.01|1111.65|1107.65|1113.01|1109.01|1111.65|1107.65|32
1621359490000|2021-05-18 17:38:10|1111.63|1107.63|1111.83|1107.83|1111.84|1107.84|1111.14|1107.14|28
1621359500000|2021-05-18 17:38:20|1111.84|1107.84|1111.43|1107.43|1111.88|1107.88|1111.26|1107.26|36
1621359510000|2021-05-18 17:38:30|1111.41|1107.41|1111.02|1107.02|1111.57|1107.57|1110.9|1106.9|28
1621359520000|2021-05-18 17:38:40|1111.06|1107.06|1110.91|1106.91|1111.1|1107.1|1110.78|1106.78|27
1621359530000|2021-05-18 17:38:50|1110.89|1106.89|1110.67|1106.67|1110.89|1106.89|1110.47|1106.47|15
1621359540000|2021-05-18 17:39:00|1110.62|1106.62|1110.47|1106.47|1110.68|1106.68|1110.47|1106.47|16
1621359550000|2021-05-18 17:39:10|1110.51|1106.51|1110.11|1106.11|1110.51|1106.51|1110.08|1106.08|23
1621359560000|2021-05-18 17:39:20|1109.7|1105.7|1110.03|1106.03|1110.1|1106.1|1109.7|1105.7|18
1621359570000|2021-05-18 17:39:30|1110.02|1106.02|1110.36|1106.36|1110.54|1106.54|1110.02|1106.02|25
1621359580000|2021-05-18 17:39:40|1110.37|1106.37|1112.59|1108.59|1112.59|1108.59|1110.33|1106.33|30
1621359590000|2021-05-18 17:39:50|1112.63|1108.63|1114.47|1110.47|1114.62|1110.62|1112.54|1108.54|31
1621359600000|2021-05-18 17:40:00|1114.42|1110.42|1112.29|1108.29|1114.43|1110.43|1112.29|1108.29|33
1621359610000|2021-05-18 17:40:10|1112.22|1108.22|1111.33|1107.33|1112.29|1108.29|1111.33|1107.33|33
1621359620000|2021-05-18 17:40:20|1111.32|1107.32|1111.04|1107.04|1111.33|1107.33|1110.82|1106.82|31
1621359630000|2021-05-18 17:40:30|1111.09|1107.09|1112.2|1108.2|1112.33|1108.33|1111.07|1107.07|34
1621359640000|2021-05-18 17:40:40|1112.18|1108.18|1112.54|1108.54|1112.94|1108.94|1111.98|1107.98|33
1621359650000|2021-05-18 17:40:50|1112.53|1108.53|1111.47|1107.47|1112.53|1108.53|1111.47|1107.47|29
1621359660000|2021-05-18 17:41:00|1111.52|1107.52|1111.19|1107.19|1111.86|1107.86|1111.09|1107.09|28
1621359670000|2021-05-18 17:41:10|1111.2|1107.2|1110.7|1106.7|1111.2|1107.2|1110.53|1106.53|33
1621359680000|2021-05-18 17:41:20|1110.69|1106.69|1111.73|1107.73|1111.75|1107.75|1110.53|1106.53|30
1621359690000|2021-05-18 17:41:30|1111.79|1107.79|1112.5|1108.5|1112.5|1108.5|1111.78|1107.78|33
1621359700000|2021-05-18 17:41:40|1112.44|1108.44|1113.35|1109.35|1114.18|1110.18|1112.44|1108.44|32
1621359710000|2021-05-18 17:41:50|1113.34|1109.34|1113.51|1109.51|1113.51|1109.51|1113.15|1109.15|25
1621359720000|2021-05-18 17:42:00|1113.56|1109.56|1112.52|1108.52|1113.56|1109.56|1112.5|1108.5|29
1621359730000|2021-05-18 17:42:10|1112.51|1108.51|1112.29|1108.29|1112.51|1108.51|1112.17|1108.17|27
1621359740000|2021-05-18 17:42:20|1112.25|1108.25|1112.24|1108.24|1112.38|1108.38|1112.15|1108.15|21
1621359750000|2021-05-18 17:42:30|1112.22|1108.22|1112.05|1108.05|1112.26|1108.26|1112|1108|23
1621359760000|2021-05-18 17:42:40|1112.12|1108.12|1112.36|1108.36|1112.59|1108.59|1112.1|1108.1|27
1621359770000|2021-05-18 17:42:50|1112.33|1108.33|1112.58|1108.58|1112.8|1108.8|1112.3|1108.3|22
1621359780000|2021-05-18 17:43:00|1112.56|1108.56|1111.73|1107.73|1112.56|1108.56|1111.73|1107.73|22
1621359790000|2021-05-18 17:43:10|1111.86|1107.86|1112.09|1108.09|1112.14|1108.14|1111.64|1107.64|28
1621359800000|2021-05-18 17:43:20|1112.1|1108.1|1111.72|1107.72|1112.61|1108.61|1111.71|1107.71|27
1621359810000|2021-05-18 17:43:30|1111.75|1107.75|1111.59|1107.59|1111.91|1107.91|1111.52|1107.52|29
1621359820000|2021-05-18 17:43:40|1111.6|1107.6|1112.33|1108.33|1112.33|1108.33|1111.57|1107.57|19
1621359830000|2021-05-18 17:43:50|1112.41|1108.41|1112.23|1108.23|1112.51|1108.51|1112.17|1108.17|24
1621359840000|2021-05-18 17:44:00|1112.32|1108.32|1112.15|1108.15|1112.4|1108.4|1112.15|1108.15|12
1621359850000|2021-05-18 17:44:10|1112.02|1108.02|1112.13|1108.13|1112.14|1108.14|1111.8|1107.8|24
1621359860000|2021-05-18 17:44:20|1112.14|1108.14|1112.17|1108.17|1112.23|1108.23|1112.12|1108.12|11
1621359870000|2021-05-18 17:44:30|1112.2|1108.2|1111.69|1107.69|1112.2|1108.2|1111.54|1107.54|23
1621359880000|2021-05-18 17:44:40|1111.66|1107.66|1112.63|1108.63|1112.64|1108.64|1111.66|1107.66|23
1621359890000|2021-05-18 17:44:50|1112.64|1108.64|1112.77|1108.77|1112.89|1108.89|1112.45|1108.45|21
1621359900000|2021-05-18 17:45:00|1112.86|1108.86|1112.87|1108.87|1113.38|1109.38|1112.69|1108.69|27
1621359910000|2021-05-18 17:45:10|1112.89|1108.89|1112.45|1108.45|1113.12|1109.12|1112.45|1108.45|32
1621359920000|2021-05-18 17:45:20|1112.49|1108.49|1112.1|1108.1|1112.92|1108.92|1112.1|1108.1|32
1621359930000|2021-05-18 17:45:30|1112.11|1108.11|1111.96|1107.96|1112.38|1108.38|1111.9|1107.9|19
1621359940000|2021-05-18 17:45:40|1111.94|1107.94|1112.02|1108.02|1112.26|1108.26|1111.9|1107.9|24
1621359950000|2021-05-18 17:45:50|1112.09|1108.09|1112.06|1108.06|1112.51|1108.51|1111.91|1107.91|23
1621359960000|2021-05-18 17:46:00|1112.05|1108.05|1110.77|1106.77|1112.05|1108.05|1110.77|1106.77|28
1621359970000|2021-05-18 17:46:10|1110.66|1106.66|1110.16|1106.16|1110.7|1106.7|1110.16|1106.16|36
1621359980000|2021-05-18 17:46:20|1110.14|1106.14|1109.81|1105.81|1110.14|1106.14|1109.79|1105.79|31
1621359990000|2021-05-18 17:46:30|1109.8|1105.8|1109.74|1105.74|1109.94|1105.94|1109.73|1105.73|19
1621360000000|2021-05-18 17:46:40|1109.76|1105.76|1109.81|1105.81|1110.12|1106.12|1109.76|1105.76|22
1621360010000|2021-05-18 17:46:50|1109.82|1105.82|1109.32|1105.32|1110.03|1106.03|1109.32|1105.32|30
1621360020000|2021-05-18 17:47:00|1109.33|1105.33|1110.68|1106.68|1110.85|1106.85|1109.32|1105.32|25
1621360030000|2021-05-18 17:47:10|1110.6|1106.6|1110.62|1106.62|1110.77|1106.77|1110.32|1106.32|30
1621360040000|2021-05-18 17:47:20|1110.59|1106.59|1110.34|1106.34|1110.83|1106.83|1110.34|1106.34|31
1621360050000|2021-05-18 17:47:30|1110.35|1106.35|1110.26|1106.26|1110.61|1106.61|1110.19|1106.19|23
1621360060000|2021-05-18 17:47:40|1110.3|1106.3|1110.99|1106.99|1111.23|1107.23|1110.3|1106.3|25
1621360070000|2021-05-18 17:47:50|1111.02|1107.02|1110.88|1106.88|1111.13|1107.13|1110.87|1106.87|22
1621360080000|2021-05-18 17:48:00|1110.85|1106.85|1110.33|1106.33|1110.86|1106.86|1110.28|1106.28|32
1621360090000|2021-05-18 17:48:10|1110.31|1106.31|1109.94|1105.94|1110.31|1106.31|1109.94|1105.94|19
1621360100000|2021-05-18 17:48:20|1109.88|1105.88|1109.82|1105.82|1109.97|1105.97|1109.66|1105.66|15
1621360110000|2021-05-18 17:48:30|1109.95|1105.95|1109.56|1105.56|1110.14|1106.14|1109.56|1105.56|29
1621360120000|2021-05-18 17:48:40|1109.54|1105.54|1109.69|1105.69|1109.7|1105.7|1109.41|1105.41|23
1621360130000|2021-05-18 17:48:50|1109.65|1105.65|1109.6|1105.6|1109.73|1105.73|1109.6|1105.6|28
1621360140000|2021-05-18 17:49:00|1109.54|1105.54|1109.06|1105.06|1109.54|1105.54|1109.04|1105.04|24
1621360150000|2021-05-18 17:49:10|1109.04|1105.04|1109.23|1105.23|1109.24|1105.24|1109.04|1105.04|9
1621360160000|2021-05-18 17:49:20|1109.17|1105.17|1109.11|1105.11|1109.39|1105.39|1108.98|1104.98|25
1621360170000|2021-05-18 17:49:30|1109.1|1105.1|1108.97|1104.97|1109.1|1105.1|1108.74|1104.74|9
1621360180000|2021-05-18 17:49:40|1108.98|1104.98|1109.06|1105.06|1109.17|1105.17|1108.94|1104.94|23
1621360190000|2021-05-18 17:49:50|1109.07|1105.07|1109.68|1105.68|1109.68|1105.68|1109.01|1105.01|29
1621360200000|2021-05-18 17:50:00|1109.69|1105.69|1109.45|1105.45|1109.69|1105.69|1109.41|1105.41|16
1621360210000|2021-05-18 17:50:10|1109.37|1105.37|1109.31|1105.31|1109.64|1105.64|1109.29|1105.29|13
1621360220000|2021-05-18 17:50:20|1109.3|1105.3|1108.55|1104.55|1109.3|1105.3|1108.54|1104.54|20
1621360230000|2021-05-18 17:50:30|1108.54|1104.54|1107.93|1103.93|1108.75|1104.75|1107.91|1103.91|28
1621360240000|2021-05-18 17:50:40|1107.92|1103.92|1107.99|1103.99|1107.99|1103.99|1107.67|1103.67|25
1621360250000|2021-05-18 17:50:50|1108.01|1104.01|1108.34|1104.34|1108.49|1104.49|1108.01|1104.01|33
1621360260000|2021-05-18 17:51:00|1108.33|1104.33|1108.39|1104.39|1108.48|1104.48|1108.17|1104.17|22
1621360270000|2021-05-18 17:51:10|1108.38|1104.38|1108.41|1104.41|1108.49|1104.49|1108.25|1104.25|18
1621360280000|2021-05-18 17:51:20|1108.46|1104.46|1108.52|1104.52|1108.59|1104.59|1108.18|1104.18|10
1621360290000|2021-05-18 17:51:30|1108.5|1104.5|1108.25|1104.25|1108.67|1104.67|1108.15|1104.15|14
1621360300000|2021-05-18 17:51:40|1108.23|1104.23|1107.97|1103.97|1108.49|1104.49|1107.77|1103.77|26
1621360310000|2021-05-18 17:51:50|1108.05|1104.05|1108.32|1104.32|1108.33|1104.33|1108.05|1104.05|31
1621360320000|2021-05-18 17:52:00|1108.28|1104.28|1107.85|1103.85|1108.49|1104.49|1107.8|1103.8|29
1621360330000|2021-05-18 17:52:10|1107.86|1103.86|1108.07|1104.07|1108.07|1104.07|1107.83|1103.83|21
1621360340000|2021-05-18 17:52:20|1108.08|1104.08|1107.65|1103.65|1108.5|1104.5|1107.65|1103.65|30
1621360350000|2021-05-18 17:52:30|1107.73|1103.73|1108.44|1104.44|1108.44|1104.44|1107.63|1103.63|24
1621360360000|2021-05-18 17:52:40|1108.51|1104.51|1108.72|1104.72|1108.87|1104.87|1108.49|1104.49|25
1621360370000|2021-05-18 17:52:50|1108.66|1104.66|1107.65|1103.65|1108.66|1104.66|1107.59|1103.59|35
1621360380000|2021-05-18 17:53:00|1107.69|1103.69|1107.47|1103.47|1107.69|1103.69|1107.4|1103.4|22
1621360390000|2021-05-18 17:53:10|1107.46|1103.46|1107.2|1103.2|1107.46|1103.46|1107.2|1103.2|20
1621360400000|2021-05-18 17:53:20|1107.27|1103.27|1106.87|1102.87|1107.27|1103.27|1106.83|1102.83|24
1621360410000|2021-05-18 17:53:30|1106.89|1102.89|1107.36|1103.36|1107.38|1103.38|1106.89|1102.89|31
1621360420000|2021-05-18 17:53:40|1107.37|1103.37|1107.33|1103.33|1107.39|1103.39|1107.3|1103.3|21
1621360430000|2021-05-18 17:53:50|1107.35|1103.35|1107.08|1103.08|1107.35|1103.35|1107.05|1103.05|21
1621360440000|2021-05-18 17:54:00|1107.15|1103.15|1107.14|1103.14|1107.15|1103.15|1107.14|1103.14|4
1621360450000|2021-05-18 17:54:10|1107.16|1103.16|1106.46|1102.46|1107.16|1103.16|1106.46|1102.46|22
1621360460000|2021-05-18 17:54:20|1106.43|1102.43|1106.45|1102.45|1106.57|1102.57|1106.42|1102.42|31
1621360470000|2021-05-18 17:54:30|1106.48|1102.48|1106.79|1102.79|1106.96|1102.96|1106.47|1102.47|31
1621360480000|2021-05-18 17:54:40|1106.8|1102.8|1106.71|1102.71|1106.85|1102.85|1106.71|1102.71|25
1621360490000|2021-05-18 17:54:50|1106.68|1102.68|1106.83|1102.83|1106.9|1102.9|1106.66|1102.66|22
1621360500000|2021-05-18 17:55:00|1106.79|1102.79|1107.41|1103.41|1107.41|1103.41|1106.65|1102.65|29
1621360510000|2021-05-18 17:55:10|1107.27|1103.27|1107.53|1103.53|1107.61|1103.61|1107.09|1103.09|28
1621360520000|2021-05-18 17:55:20|1107.5|1103.5|1107.43|1103.43|1107.52|1103.52|1107.35|1103.35|19
1621360530000|2021-05-18 17:55:30|1107.4|1103.4|1107.42|1103.42|1107.46|1103.46|1107.36|1103.36|20
1621360540000|2021-05-18 17:55:40|1107.38|1103.38|1107.72|1103.72|1107.72|1103.72|1106.91|1102.91|35
1621360550000|2021-05-18 17:55:50|1107.71|1103.71|1106.64|1102.64|1108.26|1104.26|1106.64|1102.64|39
1621360560000|2021-05-18 17:56:00|1106.63|1102.63|1106.01|1102.01|1106.63|1102.63|1105.89|1101.89|33
1621360570000|2021-05-18 17:56:10|1105.97|1101.97|1105.24|1101.24|1105.97|1101.97|1105.09|1101.09|34
1621360580000|2021-05-18 17:56:20|1105.01|1101.01|1106.79|1102.79|1106.8|1102.8|1105.01|1101.01|28
1621360590000|2021-05-18 17:56:30|1106.8|1102.8|1106.11|1102.11|1107.37|1103.37|1106.11|1102.11|32
1621360600000|2021-05-18 17:56:40|1106.04|1102.04|1105.85|1101.85|1106.15|1102.15|1105.77|1101.77|21
1621360610000|2021-05-18 17:56:50|1105.93|1101.93|1105.29|1101.29|1106.01|1102.01|1105.29|1101.29|24
1621360620000|2021-05-18 17:57:00|1105.44|1101.44|1105.65|1101.65|1105.68|1101.68|1105.09|1101.09|28
1621360630000|2021-05-18 17:57:10|1105.67|1101.67|1106.75|1102.75|1106.91|1102.91|1105.67|1101.67|30
1621360640000|2021-05-18 17:57:20|1106.76|1102.76|1106.61|1102.61|1106.89|1102.89|1106.61|1102.61|20
1621360650000|2021-05-18 17:57:30|1106.62|1102.62|1107.03|1103.03|1107.03|1103.03|1106.07|1102.07|30
1621360660000|2021-05-18 17:57:40|1106.98|1102.98|1108.05|1104.05|1108.05|1104.05|1106.98|1102.98|16
1621360670000|2021-05-18 17:57:50|1108.13|1104.13|1108.02|1104.02|1108.89|1104.89|1108.02|1104.02|30
1621360680000|2021-05-18 17:58:00|1108.03|1104.03|1106.46|1102.46|1108.04|1104.04|1106.46|1102.46|34
1621360690000|2021-05-18 17:58:10|1106.44|1102.44|1106.05|1102.05|1106.61|1102.61|1106.04|1102.04|37
1621360700000|2021-05-18 17:58:20|1106.07|1102.07|1106.18|1102.18|1106.2|1102.2|1105.87|1101.87|28
1621360710000|2021-05-18 17:58:30|1106.17|1102.17|1106.23|1102.23|1106.68|1102.68|1106.1|1102.1|31
1621360720000|2021-05-18 17:58:40|1106.24|1102.24|1106.01|1102.01|1106.24|1102.24|1106.01|1102.01|26
1621360730000|2021-05-18 17:58:50|1106.02|1102.02|1105.48|1101.48|1106.02|1102.02|1105.43|1101.43|16
1621360740000|2021-05-18 17:59:00|1105.51|1101.51|1106.7|1102.7|1106.7|1102.7|1105.39|1101.39|30
1621360750000|2021-05-18 17:59:10|1106.57|1102.57|1105.66|1101.66|1106.7|1102.7|1105.66|1101.66|30
1621360760000|2021-05-18 17:59:20|1105.55|1101.55|1105.79|1101.79|1105.99|1101.99|1105.45|1101.45|31
1621360770000|2021-05-18 17:59:30|1105.74|1101.74|1105.31|1101.31|1105.8|1101.8|1105.21|1101.21|24
1621360780000|2021-05-18 17:59:40|1105.28|1101.28|1105.44|1101.44|1105.68|1101.68|1105.27|1101.27|30
1621360790000|2021-05-18 17:59:50|1105.43|1101.43|1104.8|1100.8|1105.53|1101.53|1104.69|1100.69|20
1621360800000|2021-05-18 18:00:00|1105.04|1101.04|1104.18|1100.18|1105.04|1101.04|1104.18|1100.18|21
1621360810000|2021-05-18 18:00:10|1104.19|1100.19|1103.58|1099.58|1104.22|1100.22|1103.49|1099.49|29
1621360820000|2021-05-18 18:00:20|1103.57|1099.57|1100.64|1096.64|1103.85|1099.85|1100.61|1096.61|28
1621360830000|2021-05-18 18:00:30|1100.62|1096.62|1101.02|1097.02|1101.02|1097.02|1100.38|1096.38|33
1621360840000|2021-05-18 18:00:40|1101.08|1097.08|1099.7|1095.7|1101.22|1097.22|1099.34|1095.34|31
1621360850000|2021-05-18 18:00:50|1099.73|1095.73|1099.82|1095.82|1099.93|1095.93|1099.31|1095.31|38
1621360860000|2021-05-18 18:01:00|1099.84|1095.84|1099.98|1095.98|1100.79|1096.79|1099.81|1095.81|28
1621360870000|2021-05-18 18:01:10|1099.92|1095.92|1099.52|1095.52|1099.92|1095.92|1099.29|1095.29|33
1621360880000|2021-05-18 18:01:20|1099.53|1095.53|1098.59|1094.59|1099.6|1095.6|1098.51|1094.51|31
1621360890000|2021-05-18 18:01:30|1098.29|1094.29|1097.81|1093.81|1098.4|1094.4|1097.5|1093.5|30
1621360900000|2021-05-18 18:01:40|1097.8|1093.8|1098.23|1094.23|1098.23|1094.23|1097.25|1093.25|33
1621360910000|2021-05-18 18:01:50|1098.32|1094.32|1096.85|1092.85|1098.32|1094.32|1096.13|1092.13|34
1621360920000|2021-05-18 18:02:00|1096.74|1092.74|1096.78|1092.78|1096.91|1092.91|1096.48|1092.48|32
1621360930000|2021-05-18 18:02:10|1096.68|1092.68|1097.16|1093.16|1097.16|1093.16|1096.68|1092.68|27
1621360940000|2021-05-18 18:02:20|1097.36|1093.36|1097.57|1093.57|1097.94|1093.94|1097.32|1093.32|32
1621360950000|2021-05-18 18:02:30|1097.61|1093.61|1097.4|1093.4|1097.94|1093.94|1097.27|1093.27|30
1621360960000|2021-05-18 18:02:40|1097.38|1093.38|1096.29|1092.29|1097.38|1093.38|1096.29|1092.29|38
1621360970000|2021-05-18 18:02:50|1096.61|1092.61|1096.16|1092.16|1096.61|1092.61|1095.6|1091.6|31
1621360980000|2021-05-18 18:03:00|1096.2|1092.2|1096.21|1092.21|1096.36|1092.36|1095.69|1091.69|39
1621360990000|2021-05-18 18:03:10|1096.13|1092.13|1095.8|1091.8|1096.22|1092.22|1095.59|1091.59|32
1621361000000|2021-05-18 18:03:20|1095.79|1091.79|1095.83|1091.83|1095.93|1091.93|1095.31|1091.31|31
1621361010000|2021-05-18 18:03:30|1095.91|1091.91|1096.26|1092.26|1096.27|1092.27|1095.62|1091.62|30
1621361020000|2021-05-18 18:03:40|1096.22|1092.22|1095.48|1091.48|1096.51|1092.51|1095.48|1091.48|30
1621361030000|2021-05-18 18:03:50|1095.47|1091.47|1095.35|1091.35|1095.47|1091.47|1094.98|1090.98|27
1621361040000|2021-05-18 18:04:00|1095.37|1091.37|1096.99|1092.99|1097.04|1093.04|1095.17|1091.17|33
1621361050000|2021-05-18 18:04:10|1096.93|1092.93|1094.91|1090.91|1096.93|1092.93|1094.91|1090.91|31
1621361060000|2021-05-18 18:04:20|1094.97|1090.97|1094.86|1090.86|1095.23|1091.23|1094.68|1090.68|32
1621361070000|2021-05-18 18:04:30|1094.89|1090.89|1093.57|1089.57|1094.89|1090.89|1093.57|1089.57|35
1621361080000|2021-05-18 18:04:40|1093.59|1089.59|1093.81|1089.81|1094.04|1090.04|1093.39|1089.39|36
1621361090000|2021-05-18 18:04:50|1093.8|1089.8|1092.46|1088.46|1093.84|1089.84|1092.41|1088.41|32
1621361100000|2021-05-18 18:05:00|1092.53|1088.53|1092.45|1088.45|1092.66|1088.66|1092.24|1088.24|32
1621361110000|2021-05-18 18:05:10|1092.38|1088.38|1092.18|1088.18|1092.43|1088.43|1091.91|1087.91|25
1621361120000|2021-05-18 18:05:20|1092.36|1088.36|1092.05|1088.05|1092.74|1088.74|1091.64|1087.64|29
1621361130000|2021-05-18 18:05:30|1092.01|1088.01|1092.29|1088.29|1092.68|1088.68|1092.01|1088.01|35
1621361140000|2021-05-18 18:05:40|1092.25|1088.25|1091.67|1087.67|1092.25|1088.25|1091.58|1087.58|28
1621361150000|2021-05-18 18:05:50|1091.72|1087.72|1091.74|1087.74|1092.06|1088.06|1091.72|1087.72|30
1621361160000|2021-05-18 18:06:00|1091.75|1087.75|1092.1|1088.1|1092.11|1088.11|1091.58|1087.58|24
1621361170000|2021-05-18 18:06:10|1092.09|1088.09|1091.88|1087.88|1092.17|1088.17|1091.88|1087.88|18
1621361180000|2021-05-18 18:06:20|1091.83|1087.83|1091.66|1087.66|1091.83|1087.83|1091.17|1087.17|27
1621361190000|2021-05-18 18:06:30|1091.71|1087.71|1092.02|1088.02|1092.02|1088.02|1091.71|1087.71|13
1621361200000|2021-05-18 18:06:40|1092.06|1088.06|1091.14|1087.14|1092.15|1088.15|1091.14|1087.14|18
1621361210000|2021-05-18 18:06:50|1091.09|1087.09|1090.94|1086.94|1091.26|1087.26|1090.94|1086.94|16
1621361220000|2021-05-18 18:07:00|1090.97|1086.97|1091.7|1087.7|1092.09|1088.09|1090.94|1086.94|22
1621361230000|2021-05-18 18:07:10|1091.69|1087.69|1091.99|1087.99|1091.99|1087.99|1091.69|1087.69|18
1621361240000|2021-05-18 18:07:20|1091.98|1087.98|1091.89|1087.89|1092.01|1088.01|1091.69|1087.69|26
1621361250000|2021-05-18 18:07:30|1091.9|1087.9|1093.82|1089.82|1093.94|1089.94|1091.9|1087.9|31
1621361260000|2021-05-18 18:07:40|1094.26|1090.26|1095.15|1091.15|1095.18|1091.18|1094.21|1090.21|28
1621361270000|2021-05-18 18:07:50|1095.17|1091.17|1095.05|1091.05|1095.22|1091.22|1094.99|1090.99|19
1621361280000|2021-05-18 18:08:00|1095.11|1091.11|1093.8|1089.8|1095.14|1091.14|1093.67|1089.67|31
1621361290000|2021-05-18 18:08:10|1093.83|1089.83|1092.57|1088.57|1093.83|1089.83|1092.57|1088.57|23
1621361300000|2021-05-18 18:08:20|1092.32|1088.32|1091.99|1087.99|1092.34|1088.34|1091.99|1087.99|20
1621361310000|2021-05-18 18:08:30|1092.1|1088.1|1091.99|1087.99|1092.33|1088.33|1091.96|1087.96|24
1621361320000|2021-05-18 18:08:40|1092|1088|1091.94|1087.94|1092.14|1088.14|1091.89|1087.89|19
1621361330000|2021-05-18 18:08:50|1091.93|1087.93|1091.71|1087.71|1091.97|1087.97|1091.68|1087.68|21
1621361340000|2021-05-18 18:09:00|1091.56|1087.56|1091.54|1087.54|1091.62|1087.62|1091.49|1087.49|27
1621361350000|2021-05-18 18:09:10|1091.53|1087.53|1091.52|1087.52|1091.55|1087.55|1091.49|1087.49|21
1621361360000|2021-05-18 18:09:20|1091.54|1087.54|1090.94|1086.94|1091.6|1087.6|1090.93|1086.93|25
1621361370000|2021-05-18 18:09:30|1090.95|1086.95|1091.99|1087.99|1092.3|1088.3|1090.94|1086.94|30
1621361380000|2021-05-18 18:09:40|1091.98|1087.98|1091.68|1087.68|1092|1088|1091.59|1087.59|33
1621361390000|2021-05-18 18:09:50|1091.63|1087.63|1091.6|1087.6|1091.67|1087.67|1091.52|1087.52|22
1621361400000|2021-05-18 18:10:00|1091.59|1087.59|1090.07|1086.07|1091.59|1087.59|1090.07|1086.07|33
1621361410000|2021-05-18 18:10:10|1090.12|1086.12|1089.02|1085.02|1090.12|1086.12|1089.02|1085.02|24
1621361420000|2021-05-18 18:10:20|1088.89|1084.89|1088.48|1084.48|1088.89|1084.89|1088.17|1084.17|33
1621361430000|2021-05-18 18:10:30|1088.5|1084.5|1088.52|1084.52|1088.73|1084.73|1088.37|1084.37|27
1621361440000|2021-05-18 18:10:40|1088.54|1084.54|1087.66|1083.66|1088.54|1084.54|1087.66|1083.66|27
1621361450000|2021-05-18 18:10:50|1087.69|1083.69|1087.24|1083.24|1087.69|1083.69|1087.17|1083.17|29
1621361460000|2021-05-18 18:11:00|1087.23|1083.23|1088.38|1084.38|1088.56|1084.56|1087.23|1083.23|36
1621361470000|2021-05-18 18:11:10|1088.41|1084.41|1088.53|1084.53|1089.06|1085.06|1088.28|1084.28|34
1621361480000|2021-05-18 18:11:20|1088.52|1084.52|1088.82|1084.82|1088.88|1084.88|1088.46|1084.46|16
1621361490000|2021-05-18 18:11:30|1089.07|1085.07|1089.6|1085.6|1089.63|1085.63|1088.3|1084.3|23
1621361500000|2021-05-18 18:11:40|1089.59|1085.59|1088.35|1084.35|1089.59|1085.59|1088.32|1084.32|31
1621361510000|2021-05-18 18:11:50|1088.32|1084.32|1087.97|1083.97|1088.66|1084.66|1087.93|1083.93|28
1621361520000|2021-05-18 18:12:00|1087.92|1083.92|1087.83|1083.83|1087.95|1083.95|1087.8|1083.8|25
1621361530000|2021-05-18 18:12:10|1087.84|1083.84|1088.55|1084.55|1089.17|1085.17|1087.84|1083.84|35
1621361540000|2021-05-18 18:12:20|1088.54|1084.54|1088.92|1084.92|1088.92|1084.92|1088.51|1084.51|34
1621361550000|2021-05-18 18:12:30|1088.93|1084.93|1089.01|1085.01|1089.15|1085.15|1088.81|1084.81|21
1621361560000|2021-05-18 18:12:40|1089.03|1085.03|1089|1085|1089.53|1085.53|1088.52|1084.52|30
1621361570000|2021-05-18 18:12:50|1088.92|1084.92|1089.49|1085.49|1089.49|1085.49|1088.83|1084.83|23
1621361580000|2021-05-18 18:13:00|1089.56|1085.56|1089.29|1085.29|1089.63|1085.63|1088.82|1084.82|35
1621361590000|2021-05-18 18:13:10|1089.26|1085.26|1090.07|1086.07|1090.27|1086.27|1089.25|1085.25|29
1621361600000|2021-05-18 18:13:20|1090.03|1086.03|1090.24|1086.24|1090.24|1086.24|1089.83|1085.83|30
1621361610000|2021-05-18 18:13:30|1090.39|1086.39|1091.34|1087.34|1091.41|1087.41|1090.35|1086.35|22
1621361620000|2021-05-18 18:13:40|1091.35|1087.35|1092.68|1088.68|1092.68|1088.68|1091.18|1087.18|25
1621361630000|2021-05-18 18:13:50|1092.69|1088.69|1091.73|1087.73|1092.73|1088.73|1091.51|1087.51|28
1621361640000|2021-05-18 18:14:00|1091.74|1087.74|1090.27|1086.27|1091.77|1087.77|1090.01|1086.01|34
1621361650000|2021-05-18 18:14:10|1090.33|1086.33|1090.27|1086.27|1090.43|1086.43|1089.24|1085.24|34
1621361660000|2021-05-18 18:14:20|1090.26|1086.26|1090.43|1086.43|1090.78|1086.78|1090.25|1086.25|28
1621361670000|2021-05-18 18:14:30|1090.42|1086.42|1090.62|1086.62|1090.65|1086.65|1090.31|1086.31|33
1621361680000|2021-05-18 18:14:40|1090.65|1086.65|1091.11|1087.11|1091.11|1087.11|1090.61|1086.61|35
1621361690000|2021-05-18 18:14:50|1091.12|1087.12|1090.69|1086.69|1091.12|1087.12|1090.49|1086.49|31
1621361700000|2021-05-18 18:15:00|1090.7|1086.7|1089.46|1085.46|1090.79|1086.79|1089.46|1085.46|32
1621361710000|2021-05-18 18:15:10|1089.45|1085.45|1090.41|1086.41|1090.41|1086.41|1089.45|1085.45|26
1621361720000|2021-05-18 18:15:20|1090.42|1086.42|1089.71|1085.71|1090.45|1086.45|1089.34|1085.34|34
1621361730000|2021-05-18 18:15:30|1089.58|1085.58|1089.41|1085.41|1089.58|1085.58|1089.4|1085.4|23
1621361740000|2021-05-18 18:15:40|1089.5|1085.5|1088.62|1084.62|1089.54|1085.54|1088.62|1084.62|21
1621361750000|2021-05-18 18:15:50|1088.7|1084.7|1089.1|1085.1|1089.16|1085.16|1088.61|1084.61|25
1621361760000|2021-05-18 18:16:00|1089.22|1085.22|1088.17|1084.17|1089.4|1085.4|1088.14|1084.14|30
1621361770000|2021-05-18 18:16:10|1088.08|1084.08|1088.36|1084.36|1088.57|1084.57|1087.39|1083.39|34
1621361780000|2021-05-18 18:16:20|1088.11|1084.11|1086.86|1082.86|1088.11|1084.11|1086.86|1082.86|26
1621361790000|2021-05-18 18:16:30|1086.68|1082.68|1086.48|1082.48|1086.74|1082.74|1086.32|1082.32|37
1621361800000|2021-05-18 18:16:40|1086.26|1082.26|1086.21|1082.21|1086.43|1082.43|1086.21|1082.21|35
1621361810000|2021-05-18 18:16:50|1086.22|1082.22|1087.31|1083.31|1087.37|1083.37|1086.22|1082.22|34
1621361820000|2021-05-18 18:17:00|1087.27|1083.27|1088.79|1084.79|1089.09|1085.09|1087.18|1083.18|34
1621361830000|2021-05-18 18:17:10|1089.09|1085.09|1090.44|1086.44|1090.86|1086.86|1088.82|1084.82|33
1621361840000|2021-05-18 18:17:20|1090.36|1086.36|1089.36|1085.36|1090.45|1086.45|1089.35|1085.35|35
1621361850000|2021-05-18 18:17:30|1089.39|1085.39|1089.22|1085.22|1089.49|1085.49|1089.19|1085.19|31
1621361860000|2021-05-18 18:17:40|1089.23|1085.23|1088.53|1084.53|1089.23|1085.23|1088.06|1084.06|39
1621361870000|2021-05-18 18:17:50|1088.7|1084.7|1088.42|1084.42|1088.95|1084.95|1087.92|1083.92|35
1621361880000|2021-05-18 18:18:00|1088.52|1084.52|1087.01|1083.01|1088.52|1084.52|1087.01|1083.01|34
1621361890000|2021-05-18 18:18:10|1086.97|1082.97|1086.31|1082.31|1087|1083|1086.3|1082.3|30
1621361900000|2021-05-18 18:18:20|1086.16|1082.16|1085.84|1081.84|1086.16|1082.16|1085.63|1081.63|25
1621361910000|2021-05-18 18:18:30|1086.02|1082.02|1086.07|1082.07|1086.11|1082.11|1085.9|1081.9|19
1621361920000|2021-05-18 18:18:40|1086.08|1082.08|1085|1081|1086.08|1082.08|1085|1081|35
1621361930000|2021-05-18 18:18:50|1084.96|1080.96|1085.59|1081.59|1085.62|1081.62|1084.89|1080.89|31
1621361940000|2021-05-18 18:19:00|1085.65|1081.65|1087.11|1083.11|1087.52|1083.52|1085.65|1081.65|35
1621361950000|2021-05-18 18:19:10|1087.1|1083.1|1088.74|1084.74|1088.74|1084.74|1086.93|1082.93|32
1621361960000|2021-05-18 18:19:20|1088.67|1084.67|1087.51|1083.51|1088.79|1084.79|1087.27|1083.27|32
1621361970000|2021-05-18 18:19:30|1087.49|1083.49|1087.39|1083.39|1087.69|1083.69|1087.12|1083.12|31
1621361980000|2021-05-18 18:19:40|1087.4|1083.4|1088.08|1084.08|1088.19|1084.19|1087.39|1083.39|30
1621361990000|2021-05-18 18:19:50|1088.12|1084.12|1088.24|1084.24|1088.24|1084.24|1088.05|1084.05|22
1621362000000|2021-05-18 18:20:00|1088.29|1084.29|1088.95|1084.95|1089.01|1085.01|1088.27|1084.27|35
1621362010000|2021-05-18 18:20:10|1089.04|1085.04|1089.74|1085.74|1089.74|1085.74|1088.99|1084.99|22
1621362020000|2021-05-18 18:20:20|1089.75|1085.75|1089.24|1085.24|1090.41|1086.41|1089.24|1085.24|26
1621362030000|2021-05-18 18:20:30|1089.27|1085.27|1087.83|1083.83|1089.28|1085.28|1087.83|1083.83|23
1621362040000|2021-05-18 18:20:40|1087.74|1083.74|1087.47|1083.47|1087.74|1083.74|1087.33|1083.33|30
1621362050000|2021-05-18 18:20:50|1087.48|1083.48|1088.19|1084.19|1088.25|1084.25|1087.22|1083.22|28
1621362060000|2021-05-18 18:21:00|1088.17|1084.17|1086.84|1082.84|1088.31|1084.31|1086.79|1082.79|36
1621362070000|2021-05-18 18:21:10|1086.78|1082.78|1086.91|1082.91|1087.07|1083.07|1086.41|1082.41|32
1621362080000|2021-05-18 18:21:20|1086.99|1082.99|1088.31|1084.31|1088.5|1084.5|1086.99|1082.99|30
1621362090000|2021-05-18 18:21:30|1088.26|1084.26|1087.05|1083.05|1088.33|1084.33|1086.82|1082.82|32
1621362100000|2021-05-18 18:21:40|1087.07|1083.07|1086.97|1082.97|1087.48|1083.48|1086.97|1082.97|34
1621362110000|2021-05-18 18:21:50|1086.95|1082.95|1088.69|1084.69|1088.8|1084.8|1086.55|1082.55|30
1621362120000|2021-05-18 18:22:00|1088.7|1084.7|1088.61|1084.61|1089.06|1085.06|1088.4|1084.4|33
1621362130000|2021-05-18 18:22:10|1088.43|1084.43|1088.55|1084.55|1089.04|1085.04|1088.43|1084.43|34
1621362140000|2021-05-18 18:22:20|1088.5|1084.5|1089.08|1085.08|1089.19|1085.19|1088.45|1084.45|25
1621362150000|2021-05-18 18:22:30|1089.07|1085.07|1089.09|1085.09|1089.24|1085.24|1088.96|1084.96|30
1621362160000|2021-05-18 18:22:40|1089.04|1085.04|1089.92|1085.92|1089.97|1085.97|1089.04|1085.04|22
1621362170000|2021-05-18 18:22:50|1089.89|1085.89|1090.05|1086.05|1090.58|1086.58|1089.87|1085.87|25
1621362180000|2021-05-18 18:23:00|1089.97|1085.97|1089.1|1085.1|1089.97|1085.97|1089.02|1085.02|35
1621362190000|2021-05-18 18:23:10|1089.09|1085.09|1089.16|1085.16|1089.62|1085.62|1089.04|1085.04|29
1621362200000|2021-05-18 18:23:20|1089.14|1085.14|1089.49|1085.49|1089.49|1085.49|1089.14|1085.14|25
1621362210000|2021-05-18 18:23:30|1089.5|1085.5|1089.46|1085.46|1090.7|1086.7|1089.24|1085.24|31
1621362220000|2021-05-18 18:23:40|1089.33|1085.33|1089.57|1085.57|1089.67|1085.67|1089.08|1085.08|36
1621362230000|2021-05-18 18:23:50|1089.69|1085.69|1089.53|1085.53|1090.35|1086.35|1089.47|1085.47|28
1621362240000|2021-05-18 18:24:00|1089.52|1085.52|1089.26|1085.26|1089.94|1085.94|1089.24|1085.24|29
1621362250000|2021-05-18 18:24:10|1089.38|1085.38|1091.54|1087.54|1091.57|1087.57|1089.24|1085.24|33
1621362260000|2021-05-18 18:24:20|1091.56|1087.56|1090.92|1086.92|1091.68|1087.68|1090.64|1086.64|27
1621362270000|2021-05-18 18:24:30|1091|1087|1091.55|1087.55|1091.55|1087.55|1090.95|1086.95|25
1621362280000|2021-05-18 18:24:40|1091.16|1087.16|1091.61|1087.61|1092.47|1088.47|1091.16|1087.16|29
1621362290000|2021-05-18 18:24:50|1091.56|1087.56|1091.61|1087.61|1091.71|1087.71|1091.17|1087.17|25
1621362300000|2021-05-18 18:25:00|1091.5|1087.5|1091.37|1087.37|1091.54|1087.54|1090.99|1086.99|22
1621362310000|2021-05-18 18:25:10|1091.5|1087.5|1091.28|1087.28|1091.5|1087.5|1091.13|1087.13|24
1621362320000|2021-05-18 18:25:20|1091.45|1087.45|1092.32|1088.32|1092.71|1088.71|1091.17|1087.17|23
1621362330000|2021-05-18 18:25:30|1092.31|1088.31|1092.59|1088.59|1092.65|1088.65|1092.31|1088.31|19
1621362340000|2021-05-18 18:25:40|1092.66|1088.66|1091.8|1087.8|1092.75|1088.75|1091.63|1087.63|29
1621362350000|2021-05-18 18:25:50|1091.78|1087.78|1091.76|1087.76|1092.03|1088.03|1091.61|1087.61|32
1621362360000|2021-05-18 18:26:00|1092.04|1088.04|1091.73|1087.73|1092.16|1088.16|1091.68|1087.68|28
1621362370000|2021-05-18 18:26:10|1091.72|1087.72|1091.14|1087.14|1091.72|1087.72|1090.98|1086.98|31
1621362380000|2021-05-18 18:26:20|1091.22|1087.22|1090.94|1086.94|1091.31|1087.31|1090.63|1086.63|32
1621362390000|2021-05-18 18:26:30|1090.99|1086.99|1091.41|1087.41|1091.5|1087.5|1090.92|1086.92|30
1621362400000|2021-05-18 18:26:40|1091.68|1087.68|1092.11|1088.11|1092.17|1088.17|1091.49|1087.49|17
1621362410000|2021-05-18 18:26:50|1092.1|1088.1|1092.16|1088.16|1092.18|1088.18|1091.91|1087.91|20
1621362420000|2021-05-18 18:27:00|1092.23|1088.23|1092.22|1088.22|1092.57|1088.57|1091.99|1087.99|31
1621362430000|2021-05-18 18:27:10|1092.39|1088.39|1091.52|1087.52|1092.46|1088.46|1091.52|1087.52|26
1621362440000|2021-05-18 18:27:20|1091.41|1087.41|1091.53|1087.53|1091.72|1087.72|1091.38|1087.38|23
1621362450000|2021-05-18 18:27:30|1091.61|1087.61|1092.14|1088.14|1092.14|1088.14|1091.45|1087.45|19
1621362460000|2021-05-18 18:27:40|1092.15|1088.15|1092.1|1088.1|1092.5|1088.5|1092.06|1088.06|20
1621362470000|2021-05-18 18:27:50|1092.04|1088.04|1092.39|1088.39|1092.5|1088.5|1092.04|1088.04|21
1621362480000|2021-05-18 18:28:00|1092.38|1088.38|1090.86|1086.86|1092.38|1088.38|1090.85|1086.85|36
1621362490000|2021-05-18 18:28:10|1090.88|1086.88|1090.12|1086.12|1090.88|1086.88|1090.07|1086.07|25
1621362500000|2021-05-18 18:28:20|1090.1|1086.1|1089.64|1085.64|1090.1|1086.1|1089.35|1085.35|28
1621362510000|2021-05-18 18:28:30|1089.73|1085.73|1089.64|1085.64|1089.83|1085.83|1089.45|1085.45|29
1621362520000|2021-05-18 18:28:40|1089.65|1085.65|1089.98|1085.98|1089.98|1085.98|1089.36|1085.36|29
1621362530000|2021-05-18 18:28:50|1090.04|1086.04|1090.83|1086.83|1091.03|1087.03|1090.04|1086.04|34
1621362540000|2021-05-18 18:29:00|1090.85|1086.85|1089.77|1085.77|1090.87|1086.87|1089.77|1085.77|31
1621362550000|2021-05-18 18:29:10|1089.78|1085.78|1089.48|1085.48|1089.79|1085.79|1089.37|1085.37|27
1621362560000|2021-05-18 18:29:20|1089.45|1085.45|1089.45|1085.45|1089.57|1085.57|1089.32|1085.32|23
1621362570000|2021-05-18 18:29:30|1089.42|1085.42|1089.21|1085.21|1089.42|1085.42|1089.21|1085.21|18
1621362580000|2021-05-18 18:29:40|1089.22|1085.22|1089.49|1085.49|1089.49|1085.49|1089.22|1085.22|15
1621362590000|2021-05-18 18:29:50|1089.58|1085.58|1090.59|1086.59|1090.59|1086.59|1089.42|1085.42|25
1621362600000|2021-05-18 18:30:00|1090.76|1086.76|1091.7|1087.7|1091.7|1087.7|1090.48|1086.48|31
1621362610000|2021-05-18 18:30:10|1091.71|1087.71|1092.47|1088.47|1092.7|1088.7|1091.71|1087.71|23
1621362620000|2021-05-18 18:30:20|1092.41|1088.41|1092.97|1088.97|1093|1089|1092.04|1088.04|22
1621362630000|2021-05-18 18:30:30|1092.98|1088.98|1093.64|1089.64|1093.64|1089.64|1092.93|1088.93|24
1621362640000|2021-05-18 18:30:40|1093.65|1089.65|1093.46|1089.46|1093.71|1089.71|1093.41|1089.41|23
1621362650000|2021-05-18 18:30:50|1093.51|1089.51|1093.53|1089.53|1093.82|1089.82|1093.49|1089.49|14
1621362660000|2021-05-18 18:31:00|1093.6|1089.6|1093.09|1089.09|1093.6|1089.6|1093.09|1089.09|19
1621362670000|2021-05-18 18:31:10|1093.14|1089.14|1093.11|1089.11|1093.17|1089.17|1092.86|1088.86|26
1621362680000|2021-05-18 18:31:20|1093.12|1089.12|1093.39|1089.39|1093.39|1089.39|1093.12|1089.12|20
1621362690000|2021-05-18 18:31:30|1093.38|1089.38|1093.59|1089.59|1093.59|1089.59|1093.38|1089.38|27
1621362700000|2021-05-18 18:31:40|1093.6|1089.6|1093.57|1089.57|1093.69|1089.69|1093.44|1089.44|26
1621362710000|2021-05-18 18:31:50|1093.6|1089.6|1093.4|1089.4|1093.6|1089.6|1093.08|1089.08|29
1621362720000|2021-05-18 18:32:00|1093.35|1089.35|1092.27|1088.27|1093.35|1089.35|1092.06|1088.06|31
1621362730000|2021-05-18 18:32:10|1092.36|1088.36|1093.16|1089.16|1093.35|1089.35|1092.36|1088.36|33
1621362740000|2021-05-18 18:32:20|1093.2|1089.2|1093.15|1089.15|1093.61|1089.61|1092.9|1088.9|27
1621362750000|2021-05-18 18:32:30|1093.25|1089.25|1093.44|1089.44|1093.44|1089.44|1093|1089|27
1621362760000|2021-05-18 18:32:40|1093.48|1089.48|1092.47|1088.47|1093.48|1089.48|1092.4|1088.4|26
1621362770000|2021-05-18 18:32:50|1092.45|1088.45|1092.43|1088.43|1092.47|1088.47|1092.24|1088.24|22
1621362780000|2021-05-18 18:33:00|1092.44|1088.44|1091.46|1087.46|1092.44|1088.44|1091.45|1087.45|25
1621362790000|2021-05-18 18:33:10|1091.44|1087.44|1091.5|1087.5|1091.58|1087.58|1091.44|1087.44|24
1621362800000|2021-05-18 18:33:20|1091.51|1087.51|1092.82|1088.82|1092.84|1088.84|1091.5|1087.5|33
1621362810000|2021-05-18 18:33:30|1092.83|1088.83|1092.51|1088.51|1093.06|1089.06|1092.46|1088.46|30
1621362820000|2021-05-18 18:33:40|1092.56|1088.56|1092.15|1088.15|1092.57|1088.57|1092.09|1088.09|27
1621362830000|2021-05-18 18:33:50|1092.2|1088.2|1092.74|1088.74|1092.88|1088.88|1092.01|1088.01|28
1621362840000|2021-05-18 18:34:00|1092.75|1088.75|1092.08|1088.08|1092.75|1088.75|1092.01|1088.01|26
1621362850000|2021-05-18 18:34:10|1092.09|1088.09|1092.44|1088.44|1092.86|1088.86|1092.09|1088.09|36
1621362860000|2021-05-18 18:34:20|1092.32|1088.32|1091.54|1087.54|1092.33|1088.33|1091.54|1087.54|31
1621362870000|2021-05-18 18:34:30|1091.57|1087.57|1090.92|1086.92|1091.7|1087.7|1090.9|1086.9|26
1621362880000|2021-05-18 18:34:40|1090.91|1086.91|1090.42|1086.42|1090.92|1086.92|1090.42|1086.42|19
1621362890000|2021-05-18 18:34:50|1090.44|1086.44|1087.92|1083.92|1090.49|1086.49|1087.8|1083.8|35
1621362900000|2021-05-18 18:35:00|1087.97|1083.97|1088.83|1084.83|1089.22|1085.22|1087.97|1083.97|35
1621362910000|2021-05-18 18:35:10|1088.6|1084.6|1087.71|1083.71|1089.01|1085.01|1087.7|1083.7|35
1621362920000|2021-05-18 18:35:20|1088.08|1084.08|1087.92|1083.92|1088.24|1084.24|1087.42|1083.42|31
1621362930000|2021-05-18 18:35:30|1087.84|1083.84|1088.29|1084.29|1088.32|1084.32|1087.74|1083.74|28
1621362940000|2021-05-18 18:35:40|1088.35|1084.35|1089.3|1085.3|1089.57|1085.57|1088.29|1084.29|27
1621362950000|2021-05-18 18:35:50|1089.21|1085.21|1090.41|1086.41|1090.46|1086.46|1089.21|1085.21|31
1621362960000|2021-05-18 18:36:00|1090.32|1086.32|1089.19|1085.19|1090.32|1086.32|1089.19|1085.19|29
1621362970000|2021-05-18 18:36:10|1089.18|1085.18|1088.2|1084.2|1089.27|1085.27|1088.17|1084.17|34
1621362980000|2021-05-18 18:36:20|1088.07|1084.07|1086.77|1082.77|1088.07|1084.07|1086.59|1082.59|36
1621362990000|2021-05-18 18:36:30|1086.59|1082.59|1085.88|1081.88|1086.59|1082.59|1085.83|1081.83|24
1621363000000|2021-05-18 18:36:40|1085.83|1081.83|1085.72|1081.72|1086.06|1082.06|1085.65|1081.65|27
1621363010000|2021-05-18 18:36:50|1085.73|1081.73|1084.9|1080.9|1085.85|1081.85|1084.86|1080.86|38
1621363020000|2021-05-18 18:37:00|1084.87|1080.87|1084.52|1080.52|1085.06|1081.06|1084.39|1080.39|31
1621363030000|2021-05-18 18:37:10|1084.49|1080.49|1083.61|1079.61|1084.64|1080.64|1083.61|1079.61|30
1621363040000|2021-05-18 18:37:20|1083.81|1079.81|1082.7|1078.7|1085.01|1081.01|1082.7|1078.7|32
1621363050000|2021-05-18 18:37:30|1082.49|1078.49|1080.03|1076.03|1082.49|1078.49|1079.33|1075.33|26
1621363060000|2021-05-18 18:37:40|1080.2|1076.2|1083.09|1079.09|1083.09|1079.09|1080.2|1076.2|38
1621363070000|2021-05-18 18:37:50|1083.14|1079.14|1080.93|1076.93|1083.14|1079.14|1080.93|1076.93|36
1621363080000|2021-05-18 18:38:00|1080.87|1076.87|1081.39|1077.39|1081.39|1077.39|1080.5|1076.5|38
1621363090000|2021-05-18 18:38:10|1081.29|1077.29|1081.89|1077.89|1081.89|1077.89|1081.29|1077.29|32
1621363100000|2021-05-18 18:38:20|1081.91|1077.91|1081.27|1077.27|1082.17|1078.17|1081.27|1077.27|32
1621363110000|2021-05-18 18:38:30|1081.19|1077.19|1079.1|1075.1|1081.28|1077.28|1078.87|1074.87|36
1621363120000|2021-05-18 18:38:40|1079.12|1075.12|1079.69|1075.69|1079.7|1075.7|1078.94|1074.94|32
1621363130000|2021-05-18 18:38:50|1079.67|1075.67|1079.81|1075.81|1080.03|1076.03|1079.67|1075.67|30
1621363140000|2021-05-18 18:39:00|1079.85|1075.85|1079.65|1075.65|1080.07|1076.07|1079.53|1075.53|27
1621363150000|2021-05-18 18:39:10|1079.66|1075.66|1082.29|1078.29|1082.29|1078.29|1079.66|1075.66|33
1621363160000|2021-05-18 18:39:20|1082.28|1078.28|1081.12|1077.12|1082.33|1078.33|1080.97|1076.97|35
1621363170000|2021-05-18 18:39:30|1081.03|1077.03|1081.11|1077.11|1081.48|1077.48|1080.76|1076.76|33
1621363180000|2021-05-18 18:39:40|1081.08|1077.08|1079.44|1075.44|1081.08|1077.08|1079.33|1075.33|34
1621363190000|2021-05-18 18:39:50|1079.46|1075.46|1079.77|1075.77|1079.77|1075.77|1078.83|1074.83|33
1621363200000|2021-05-18 18:40:00|1080.11|1076.11|1081.24|1077.24|1081.67|1077.67|1080.05|1076.05|37
1621363210000|2021-05-18 18:40:10|1081.13|1077.13|1080.55|1076.55|1081.27|1077.27|1080.35|1076.35|32
1621363220000|2021-05-18 18:40:20|1080.52|1076.52|1079.58|1075.58|1080.55|1076.55|1079.22|1075.22|35
1621363230000|2021-05-18 18:40:30|1079.5|1075.5|1079.95|1075.95|1080.28|1076.28|1079.44|1075.44|27
1621363240000|2021-05-18 18:40:40|1080.11|1076.11|1079.75|1075.75|1080.14|1076.14|1079.52|1075.52|27
1621363250000|2021-05-18 18:40:50|1079.73|1075.73|1079.94|1075.94|1080.32|1076.32|1079.43|1075.43|38
1621363260000|2021-05-18 18:41:00|1079.83|1075.83|1080.47|1076.47|1080.57|1076.57|1079.77|1075.77|31
1621363270000|2021-05-18 18:41:10|1080.48|1076.48|1082.04|1078.04|1082.22|1078.22|1080.46|1076.46|33
1621363280000|2021-05-18 18:41:20|1082.06|1078.06|1083.01|1079.01|1083.03|1079.03|1082.04|1078.04|26
1621363290000|2021-05-18 18:41:30|1083.02|1079.02|1081.34|1077.34|1083.02|1079.02|1081.25|1077.25|34
1621363300000|2021-05-18 18:41:40|1081.33|1077.33|1079.92|1075.92|1081.33|1077.33|1079.74|1075.74|37
1621363310000|2021-05-18 18:41:50|1080.06|1076.06|1080.36|1076.36|1080.36|1076.36|1079.73|1075.73|33
1621363320000|2021-05-18 18:42:00|1080.05|1076.05|1080.79|1076.79|1080.79|1076.79|1080.02|1076.02|30
1621363330000|2021-05-18 18:42:10|1080.83|1076.83|1081.09|1077.09|1081.67|1077.67|1080.83|1076.83|32
1621363340000|2021-05-18 18:42:20|1081.23|1077.23|1081.54|1077.54|1081.92|1077.92|1081|1077|32
1621363350000|2021-05-18 18:42:30|1081.5|1077.5|1079.97|1075.97|1081.5|1077.5|1079.9|1075.9|38
1621363360000|2021-05-18 18:42:40|1080.05|1076.05|1079.83|1075.83|1080.07|1076.07|1079.66|1075.66|34
1621363370000|2021-05-18 18:42:50|1079.75|1075.75|1080.49|1076.49|1080.49|1076.49|1079.52|1075.52|34
1621363380000|2021-05-18 18:43:00|1080.64|1076.64|1079.81|1075.81|1081.15|1077.15|1079.79|1075.79|33
1621363390000|2021-05-18 18:43:10|1079.86|1075.86|1081.77|1077.77|1081.78|1077.78|1079.71|1075.71|33
1621363400000|2021-05-18 18:43:20|1081.65|1077.65|1085.07|1081.07|1085.07|1081.07|1081.65|1077.65|30
1621363410000|2021-05-18 18:43:30|1085.11|1081.11|1083.64|1079.64|1085.12|1081.12|1083.35|1079.35|40
1621363420000|2021-05-18 18:43:40|1083.65|1079.65|1084.63|1080.63|1084.63|1080.63|1083.65|1079.65|32
1621363430000|2021-05-18 18:43:50|1084.48|1080.48|1084.24|1080.24|1084.69|1080.69|1083.67|1079.67|34
1621363440000|2021-05-18 18:44:00|1084.13|1080.13|1084.64|1080.64|1084.66|1080.66|1083.88|1079.88|27
1621363450000|2021-05-18 18:44:10|1084.55|1080.55|1083.13|1079.13|1084.73|1080.73|1083.07|1079.07|33
1621363460000|2021-05-18 18:44:20|1082.9|1078.9|1084.04|1080.04|1084.47|1080.47|1082.9|1078.9|35
1621363470000|2021-05-18 18:44:30|1084.11|1080.11|1084.61|1080.61|1084.89|1080.89|1084.11|1080.11|27
1621363480000|2021-05-18 18:44:40|1084.57|1080.57|1083.38|1079.38|1084.57|1080.57|1083.38|1079.38|34
1621363490000|2021-05-18 18:44:50|1083.36|1079.36|1084.47|1080.47|1084.54|1080.54|1083.36|1079.36|33
1621363500000|2021-05-18 18:45:00|1084.49|1080.49|1083.8|1079.8|1084.79|1080.79|1083.72|1079.72|26
1621363510000|2021-05-18 18:45:10|1083.9|1079.9|1081.95|1077.95|1083.91|1079.91|1081.95|1077.95|37
1621363520000|2021-05-18 18:45:20|1081.94|1077.94|1081.61|1077.61|1082.45|1078.45|1081.6|1077.6|32
1621363530000|2021-05-18 18:45:30|1081.62|1077.62|1080.66|1076.66|1081.83|1077.83|1080.55|1076.55|29
1621363540000|2021-05-18 18:45:40|1080.65|1076.65|1080.2|1076.2|1081|1077|1080.2|1076.2|36
1621363550000|2021-05-18 18:45:50|1080.05|1076.05|1079.18|1075.18|1080.73|1076.73|1079.16|1075.16|33
1621363560000|2021-05-18 18:46:00|1079.19|1075.19|1079.19|1075.19|1080.12|1076.12|1079.12|1075.12|33
1621363570000|2021-05-18 18:46:10|1079.2|1075.2|1077.64|1073.64|1079.3|1075.3|1077.56|1073.56|35
1621363580000|2021-05-18 18:46:20|1077.6|1073.6|1077.67|1073.67|1077.87|1073.87|1077.49|1073.49|32
1621363590000|2021-05-18 18:46:30|1077.68|1073.68|1078.19|1074.19|1078.19|1074.19|1077.46|1073.46|32
1621363600000|2021-05-18 18:46:40|1078.27|1074.27|1079.77|1075.77|1079.77|1075.77|1078|1074|38
1621363610000|2021-05-18 18:46:50|1079.79|1075.79|1081.28|1077.28|1081.33|1077.33|1079.79|1075.79|31
1621363620000|2021-05-18 18:47:00|1081.13|1077.13|1081.84|1077.84|1081.84|1077.84|1081.13|1077.13|20
1621363630000|2021-05-18 18:47:10|1081.8|1077.8|1084.13|1080.13|1084.3|1080.3|1081.28|1077.28|30
1621363640000|2021-05-18 18:47:20|1084.16|1080.16|1083.83|1079.83|1084.2|1080.2|1083.83|1079.83|21
1621363650000|2021-05-18 18:47:30|1083.76|1079.76|1082.87|1078.87|1083.76|1079.76|1082.68|1078.68|37
1621363660000|2021-05-18 18:47:40|1082.85|1078.85|1081.04|1077.04|1082.85|1078.85|1081.04|1077.04|35
1621363670000|2021-05-18 18:47:50|1080.98|1076.98|1080.86|1076.86|1081.05|1077.05|1080.5|1076.5|36
1621363680000|2021-05-18 18:48:00|1080.84|1076.84|1081.78|1077.78|1081.78|1077.78|1080.57|1076.57|32
1621363690000|2021-05-18 18:48:10|1081.79|1077.79|1082.15|1078.15|1082.32|1078.32|1081.64|1077.64|26
1621363700000|2021-05-18 18:48:20|1082.16|1078.16|1081.11|1077.11|1082.16|1078.16|1081.08|1077.08|30
1621363710000|2021-05-18 18:48:30|1080.97|1076.97|1079.91|1075.91|1080.97|1076.97|1079.83|1075.83|35
1621363720000|2021-05-18 18:48:40|1079.98|1075.98|1079.95|1075.95|1079.98|1075.98|1079.45|1075.45|33
1621363730000|2021-05-18 18:48:50|1080.99|1076.99|1081.71|1077.71|1082.21|1078.21|1080.85|1076.85|36
1621363740000|2021-05-18 18:49:00|1081.37|1077.37|1081.38|1077.38|1082.04|1078.04|1081.36|1077.36|29
1621363750000|2021-05-18 18:49:10|1081.3|1077.3|1080.27|1076.27|1081.3|1077.3|1080.01|1076.01|34
1621363760000|2021-05-18 18:49:20|1080.28|1076.28|1079.14|1075.14|1080.28|1076.28|1079.14|1075.14|35
1621363770000|2021-05-18 18:49:30|1078.97|1074.97|1079.2|1075.2|1079.7|1075.7|1078.73|1074.73|33
1621363780000|2021-05-18 18:49:40|1079.18|1075.18|1080.08|1076.08|1080.08|1076.08|1079.17|1075.17|34
1621363790000|2021-05-18 18:49:50|1080.13|1076.13|1080.15|1076.15|1080.99|1076.99|1080.13|1076.13|37
1621363800000|2021-05-18 18:50:00|1080.17|1076.17|1078.98|1074.98|1080.25|1076.25|1078.78|1074.78|34
1621363810000|2021-05-18 18:50:10|1078.96|1074.96|1079.07|1075.07|1079.68|1075.68|1078.95|1074.95|33
1621363820000|2021-05-18 18:50:20|1079.12|1075.12|1079.62|1075.62|1079.92|1075.92|1078.77|1074.77|30
1621363830000|2021-05-18 18:50:30|1079.45|1075.45|1078.75|1074.75|1079.53|1075.53|1078.6|1074.6|36
1621363840000|2021-05-18 18:50:40|1078.81|1074.81|1077.99|1073.99|1078.81|1074.81|1077.82|1073.82|33
1621363850000|2021-05-18 18:50:50|1077.92|1073.92|1076.65|1072.65|1077.92|1073.92|1076.65|1072.65|36
1621363860000|2021-05-18 18:51:00|1076.76|1072.76|1076.06|1072.06|1076.76|1072.76|1075.97|1071.97|31
1621363870000|2021-05-18 18:51:10|1076.14|1072.14|1075.89|1071.89|1076.19|1072.19|1075.89|1071.89|34
1621363880000|2021-05-18 18:51:20|1075.88|1071.88|1075.27|1071.27|1075.91|1071.91|1075.26|1071.26|21
1621363890000|2021-05-18 18:51:30|1075.26|1071.26|1075.16|1071.16|1075.26|1071.26|1074.95|1070.95|29
1621363900000|2021-05-18 18:51:40|1075.15|1071.15|1075.4|1071.4|1075.5|1071.5|1075.06|1071.06|34
1621363910000|2021-05-18 18:51:50|1075.33|1071.33|1075.15|1071.15|1075.34|1071.34|1074.89|1070.89|35
1621363920000|2021-05-18 18:52:00|1075.12|1071.12|1074.6|1070.6|1075.12|1071.12|1074.6|1070.6|33
1621363930000|2021-05-18 18:52:10|1074.62|1070.62|1076.85|1072.85|1077.23|1073.23|1074.59|1070.59|33
1621363940000|2021-05-18 18:52:20|1076.95|1072.95|1076.48|1072.48|1077.05|1073.05|1076.48|1072.48|30
1621363950000|2021-05-18 18:52:30|1076.47|1072.47|1075.95|1071.95|1076.48|1072.48|1075.36|1071.36|36
1621363960000|2021-05-18 18:52:40|1075.78|1071.78|1075.39|1071.39|1075.78|1071.78|1075.26|1071.26|32
1621363970000|2021-05-18 18:52:50|1075.48|1071.48|1075.64|1071.64|1076.03|1072.03|1075.48|1071.48|27
1621363980000|2021-05-18 18:53:00|1075.59|1071.59|1075.68|1071.68|1076.21|1072.21|1075.13|1071.13|37
1621363990000|2021-05-18 18:53:10|1075.59|1071.59|1075.68|1071.68|1075.87|1071.87|1074.75|1070.75|33
1621364000000|2021-05-18 18:53:20|1075.69|1071.69|1074.58|1070.58|1076.03|1072.03|1074.56|1070.56|37
1621364010000|2021-05-18 18:53:30|1074.57|1070.57|1074.73|1070.73|1074.75|1070.75|1074.5|1070.5|20
1621364020000|2021-05-18 18:53:40|1074.74|1070.74|1076.09|1072.09|1076.16|1072.16|1074.7|1070.7|34
1621364030000|2021-05-18 18:53:50|1076|1072|1076.21|1072.21|1076.21|1072.21|1075.24|1071.24|32
1621364040000|2021-05-18 18:54:00|1076.25|1072.25|1075.97|1071.97|1076.54|1072.54|1075.59|1071.59|34
1621364050000|2021-05-18 18:54:10|1075.98|1071.98|1076.77|1072.77|1076.8|1072.8|1075.97|1071.97|22
1621364060000|2021-05-18 18:54:20|1076.75|1072.75|1077.57|1073.57|1078.01|1074.01|1076.75|1072.75|25
1621364070000|2021-05-18 18:54:30|1077.79|1073.79|1079.4|1075.4|1079.73|1075.73|1077.57|1073.57|28
1621364080000|2021-05-18 18:54:40|1079.35|1075.35|1078.88|1074.88|1079.36|1075.36|1078.88|1074.88|27
1621364090000|2021-05-18 18:54:50|1078.9|1074.9|1077.74|1073.74|1078.94|1074.94|1077.74|1073.74|27
1621364100000|2021-05-18 18:55:00|1077.78|1073.78|1076.59|1072.59|1077.8|1073.8|1076.56|1072.56|30
1621364110000|2021-05-18 18:55:10|1076.46|1072.46|1076.58|1072.58|1076.87|1072.87|1076.3|1072.3|33
1621364120000|2021-05-18 18:55:20|1076.54|1072.54|1075.81|1071.81|1076.94|1072.94|1075.39|1071.39|37
1621364130000|2021-05-18 18:55:30|1075.83|1071.83|1076.81|1072.81|1076.81|1072.81|1075.45|1071.45|30
1621364140000|2021-05-18 18:55:40|1076.8|1072.8|1077.33|1073.33|1077.39|1073.39|1076.59|1072.59|32
1621364150000|2021-05-18 18:55:50|1077.35|1073.35|1079.98|1075.98|1079.98|1075.98|1077.08|1073.08|33
1621364160000|2021-05-18 18:56:00|1080.16|1076.16|1080.33|1076.33|1081.36|1077.36|1080.16|1076.16|38
1621364170000|2021-05-18 18:56:10|1080.11|1076.11|1079.54|1075.54|1080.18|1076.18|1079.38|1075.38|30
1621364180000|2021-05-18 18:56:20|1079.58|1075.58|1078.69|1074.69|1079.58|1075.58|1078.69|1074.69|32
1621364190000|2021-05-18 18:56:30|1078.73|1074.73|1079.2|1075.2|1079.32|1075.32|1078.69|1074.69|28
1621364200000|2021-05-18 18:56:40|1079.22|1075.22|1078.69|1074.69|1079.42|1075.42|1078.13|1074.13|34
1621364210000|2021-05-18 18:56:50|1078.76|1074.76|1079|1075|1079.43|1075.43|1078.76|1074.76|31
1621364220000|2021-05-18 18:57:00|1079.04|1075.04|1079.17|1075.17|1079.17|1075.17|1078.41|1074.41|36
1621364230000|2021-05-18 18:57:10|1079.18|1075.18|1079.93|1075.93|1079.93|1075.93|1078.86|1074.86|29
1621364240000|2021-05-18 18:57:20|1079.97|1075.97|1080.1|1076.1|1080.52|1076.52|1079.71|1075.71|26
1621364250000|2021-05-18 18:57:30|1080.05|1076.05|1080.15|1076.15|1080.57|1076.57|1079.68|1075.68|13
1621364260000|2021-05-18 18:57:40|1080.16|1076.16|1083.35|1079.35|1083.35|1079.35|1080.13|1076.13|22
1621364270000|2021-05-18 18:57:50|1083.36|1079.36|1082.78|1078.78|1083.52|1079.52|1082.78|1078.78|25
1621364280000|2021-05-18 18:58:00|1083.13|1079.13|1082.81|1078.81|1083.33|1079.33|1082.65|1078.65|23
1621364290000|2021-05-18 18:58:10|1082.85|1078.85|1084.7|1080.7|1085.04|1081.04|1082.81|1078.81|33
1621364300000|2021-05-18 18:58:20|1084.81|1080.81|1083.75|1079.75|1085.04|1081.04|1083.75|1079.75|29
1621364310000|2021-05-18 18:58:30|1083.66|1079.66|1084.1|1080.1|1084.19|1080.19|1083.41|1079.41|27
1621364320000|2021-05-18 18:58:40|1084.43|1080.43|1084.26|1080.26|1084.8|1080.8|1084.26|1080.26|28
1621364330000|2021-05-18 18:58:50|1084.29|1080.29|1084.17|1080.17|1084.73|1080.73|1084.09|1080.09|27
1621364340000|2021-05-18 18:59:00|1084.16|1080.16|1083.99|1079.99|1084.23|1080.23|1083.23|1079.23|33
1621364350000|2021-05-18 18:59:10|1083.87|1079.87|1083.91|1079.91|1084.02|1080.02|1083.81|1079.81|30
1621364360000|2021-05-18 18:59:20|1083.87|1079.87|1083.64|1079.64|1083.87|1079.87|1083.55|1079.55|26
1621364370000|2021-05-18 18:59:30|1083.63|1079.63|1084.24|1080.24|1084.29|1080.29|1083.5|1079.5|25
1621364380000|2021-05-18 18:59:40|1084.2|1080.2|1083.77|1079.77|1084.29|1080.29|1083.77|1079.77|27
1621364390000|2021-05-18 18:59:50|1083.72|1079.72|1083.45|1079.45|1083.78|1079.78|1083.33|1079.33|28
1621364400000|2021-05-18 19:00:00|1083.4|1079.4|1083.51|1079.51|1083.52|1079.52|1082.74|1078.74|33
1621364410000|2021-05-18 19:00:10|1083.56|1079.56|1084.2|1080.2|1084.54|1080.54|1083.39|1079.39|25
1621364420000|2021-05-18 19:00:20|1084.28|1080.28|1084.74|1080.74|1085.04|1081.04|1084.17|1080.17|22
1621364430000|2021-05-18 19:00:30|1084.97|1080.97|1085.18|1081.18|1085.41|1081.41|1084.35|1080.35|20
1621364440000|2021-05-18 19:00:40|1085.21|1081.21|1086.6|1082.6|1086.6|1082.6|1085.16|1081.16|26
1621364450000|2021-05-18 19:00:50|1086.66|1082.66|1086.53|1082.53|1086.66|1082.66|1086.26|1082.26|18
1621364460000|2021-05-18 19:01:00|1086.51|1082.51|1086.57|1082.57|1086.59|1082.59|1086.42|1082.42|16
1621364470000|2021-05-18 19:01:10|1086.56|1082.56|1086.63|1082.63|1086.83|1082.83|1086.42|1082.42|14
1621364480000|2021-05-18 19:01:20|1086.72|1082.72|1087.67|1083.67|1087.67|1083.67|1086.72|1082.72|19
1621364490000|2021-05-18 19:01:30|1087.68|1083.68|1087.55|1083.55|1087.77|1083.77|1087.54|1083.54|16
1621364500000|2021-05-18 19:01:40|1087.54|1083.54|1087.73|1083.73|1087.83|1083.83|1087.54|1083.54|20
1621364510000|2021-05-18 19:01:50|1087.72|1083.72|1088|1084|1088|1084|1087.66|1083.66|30
1621364520000|2021-05-18 19:02:00|1088.05|1084.05|1088.67|1084.67|1088.7|1084.7|1088|1084|25
1621364530000|2021-05-18 19:02:10|1088.64|1084.64|1088.64|1084.64|1089.14|1085.14|1088.62|1084.62|29
1621364540000|2021-05-18 19:02:20|1088.71|1084.71|1089.08|1085.08|1089.27|1085.27|1088.64|1084.64|29
1621364550000|2021-05-18 19:02:30|1089.18|1085.18|1089.89|1085.89|1089.89|1085.89|1089.07|1085.07|22
1621364560000|2021-05-18 19:02:40|1089.87|1085.87|1090.46|1086.46|1090.95|1086.95|1089.87|1085.87|24
1621364570000|2021-05-18 19:02:50|1090.3|1086.3|1090.62|1086.62|1091.28|1087.28|1090.2|1086.2|30
1621364580000|2021-05-18 19:03:00|1090.65|1086.65|1090.53|1086.53|1090.76|1086.76|1090.47|1086.47|24
1621364590000|2021-05-18 19:03:10|1090.56|1086.56|1090.78|1086.78|1091.04|1087.04|1090.34|1086.34|29
1621364600000|2021-05-18 19:03:20|1090.96|1086.96|1090.71|1086.71|1091.04|1087.04|1090.69|1086.69|28
1621364610000|2021-05-18 19:03:30|1090.64|1086.64|1090.97|1086.97|1091.28|1087.28|1090.64|1086.64|31
1621364620000|2021-05-18 19:03:40|1090.91|1086.91|1090.99|1086.99|1091.39|1087.39|1090.91|1086.91|32
1621364630000|2021-05-18 19:03:50|1090.86|1086.86|1090.57|1086.57|1090.99|1086.99|1090.44|1086.44|30
1621364640000|2021-05-18 19:04:00|1090.5|1086.5|1090.72|1086.72|1090.72|1086.72|1090.33|1086.33|28
1621364650000|2021-05-18 19:04:10|1090.75|1086.75|1090.84|1086.84|1090.84|1086.84|1090.56|1086.56|12
1621364660000|2021-05-18 19:04:20|1090.85|1086.85|1090.92|1086.92|1090.96|1086.96|1090.76|1086.76|17
1621364670000|2021-05-18 19:04:30|1090.91|1086.91|1090.68|1086.68|1090.91|1086.91|1090.56|1086.56|20
1621364680000|2021-05-18 19:04:40|1090.8|1086.8|1090.85|1086.85|1091.03|1087.03|1090.48|1086.48|25
1621364690000|2021-05-18 19:04:50|1090.79|1086.79|1091.45|1087.45|1091.48|1087.48|1090.66|1086.66|21
1621364700000|2021-05-18 19:05:00|1091.55|1087.55|1090.82|1086.82|1091.55|1087.55|1090.72|1086.72|24
1621364710000|2021-05-18 19:05:10|1090.83|1086.83|1090.58|1086.58|1090.83|1086.83|1090.55|1086.55|16
1621364720000|2021-05-18 19:05:20|1090.51|1086.51|1089.46|1085.46|1090.61|1086.61|1089.46|1085.46|24
1621364730000|2021-05-18 19:05:30|1089.35|1085.35|1088.19|1084.19|1089.55|1085.55|1088.18|1084.18|29
1621364740000|2021-05-18 19:05:40|1088.18|1084.18|1088.42|1084.42|1088.42|1084.42|1087.9|1083.9|26
1621364750000|2021-05-18 19:05:50|1088.44|1084.44|1089.46|1085.46|1089.46|1085.46|1088.44|1084.44|29
1621364760000|2021-05-18 19:06:00|1089.52|1085.52|1088.14|1084.14|1089.52|1085.52|1088.14|1084.14|30
1621364770000|2021-05-18 19:06:10|1088.13|1084.13|1088.1|1084.1|1088.16|1084.16|1087.86|1083.86|23
1621364780000|2021-05-18 19:06:20|1088.15|1084.15|1087.98|1083.98|1088.2|1084.2|1087.98|1083.98|25
1621364790000|2021-05-18 19:06:30|1088.09|1084.09|1088.17|1084.17|1088.55|1084.55|1088.08|1084.08|23
1621364800000|2021-05-18 19:06:40|1088.18|1084.18|1088.25|1084.25|1088.26|1084.26|1087.69|1083.69|29
1621364810000|2021-05-18 19:06:50|1088.18|1084.18|1087.75|1083.75|1088.27|1084.27|1087.68|1083.68|35
1621364820000|2021-05-18 19:07:00|1087.79|1083.79|1087.97|1083.97|1088.04|1084.04|1087.57|1083.57|25
1621364830000|2021-05-18 19:07:10|1087.98|1083.98|1087.7|1083.7|1088.02|1084.02|1087.65|1083.65|23
1621364840000|2021-05-18 19:07:20|1087.69|1083.69|1086.72|1082.72|1087.69|1083.69|1086.72|1082.72|30
1621364850000|2021-05-18 19:07:30|1086.86|1082.86|1085.4|1081.4|1086.86|1082.86|1085.29|1081.29|37
1621364860000|2021-05-18 19:07:40|1085.42|1081.42|1085.65|1081.65|1086.01|1082.01|1085.42|1081.42|24
1621364870000|2021-05-18 19:07:50|1085.67|1081.67|1085.33|1081.33|1085.67|1081.67|1084.95|1080.95|32
1621364880000|2021-05-18 19:08:00|1085.49|1081.49|1085.74|1081.74|1085.9|1081.9|1085.34|1081.34|31
1621364890000|2021-05-18 19:08:10|1085.72|1081.72|1085.29|1081.29|1085.75|1081.75|1085.25|1081.25|29
1621364900000|2021-05-18 19:08:20|1085.26|1081.26|1085.64|1081.64|1085.66|1081.66|1084.82|1080.82|27
1621364910000|2021-05-18 19:08:30|1085.63|1081.63|1084.72|1080.72|1085.84|1081.84|1084.22|1080.22|36
1621364920000|2021-05-18 19:08:40|1084.64|1080.64|1084.08|1080.08|1084.66|1080.66|1083.97|1079.97|33
1621364930000|2021-05-18 19:08:50|1084.03|1080.03|1084.73|1080.73|1084.79|1080.79|1084.03|1080.03|28
1621364940000|2021-05-18 19:09:00|1084.72|1080.72|1085.66|1081.66|1085.66|1081.66|1084.63|1080.63|22
1621364950000|2021-05-18 19:09:10|1085.64|1081.64|1085.17|1081.17|1085.82|1081.82|1085.17|1081.17|31
1621364960000|2021-05-18 19:09:20|1085.2|1081.2|1085.88|1081.88|1085.88|1081.88|1085.17|1081.17|27
1621364970000|2021-05-18 19:09:30|1085.89|1081.89|1086.17|1082.17|1086.17|1082.17|1085.89|1081.89|17
1621364980000|2021-05-18 19:09:40|1086.19|1082.19|1086.14|1082.14|1086.29|1082.29|1086.11|1082.11|14
1621364990000|2021-05-18 19:09:50|1086.13|1082.13|1085.96|1081.96|1086.13|1082.13|1085.62|1081.62|27
1621365000000|2021-05-18 19:10:00|1085.95|1081.95|1084.94|1080.94|1085.95|1081.95|1084.91|1080.91|29
1621365010000|2021-05-18 19:10:10|1084.93|1080.93|1083.69|1079.69|1084.93|1080.93|1083.69|1079.69|24
1621365020000|2021-05-18 19:10:20|1083.7|1079.7|1084.59|1080.59|1084.65|1080.65|1083.65|1079.65|26
1621365030000|2021-05-18 19:10:30|1084.63|1080.63|1083.24|1079.24|1084.65|1080.65|1083.24|1079.24|26
1621365040000|2021-05-18 19:10:40|1083.14|1079.14|1082.77|1078.77|1083.14|1079.14|1082.7|1078.7|29
1621365050000|2021-05-18 19:10:50|1082.74|1078.74|1082.04|1078.04|1082.8|1078.8|1082.04|1078.04|24
1621365060000|2021-05-18 19:11:00|1082.03|1078.03|1083.12|1079.12|1083.34|1079.34|1082.03|1078.03|30
1621365070000|2021-05-18 19:11:10|1083.11|1079.11|1082.36|1078.36|1083.11|1079.11|1082.15|1078.15|33
1621365080000|2021-05-18 19:11:20|1082.11|1078.11|1081.24|1077.24|1082.11|1078.11|1081.24|1077.24|23
1621365090000|2021-05-18 19:11:30|1081.21|1077.21|1081.14|1077.14|1081.46|1077.46|1081.03|1077.03|26
1621365100000|2021-05-18 19:11:40|1081.13|1077.13|1080.67|1076.67|1081.29|1077.29|1080.62|1076.62|13
1621365110000|2021-05-18 19:11:50|1080.63|1076.63|1080.23|1076.23|1080.63|1076.63|1080.23|1076.23|28
1621365120000|2021-05-18 19:12:00|1080.31|1076.31|1079.88|1075.88|1080.31|1076.31|1079.77|1075.77|22
1621365130000|2021-05-18 19:12:10|1079.95|1075.95|1079.5|1075.5|1079.98|1075.98|1079.45|1075.45|28
1621365140000|2021-05-18 19:12:20|1079.49|1075.49|1079.18|1075.18|1079.73|1075.73|1079.18|1075.18|24
1621365150000|2021-05-18 19:12:30|1079.19|1075.19|1079.32|1075.32|1079.43|1075.43|1079.13|1075.13|28
1621365160000|2021-05-18 19:12:40|1079.18|1075.18|1078.37|1074.37|1079.18|1075.18|1078.37|1074.37|29
1621365170000|2021-05-18 19:12:50|1078.34|1074.34|1078.22|1074.22|1078.39|1074.39|1077.9|1073.9|27
1621365180000|2021-05-18 19:13:00|1078.23|1074.23|1079.11|1075.11|1079.17|1075.17|1078.19|1074.19|29
1621365190000|2021-05-18 19:13:10|1079.19|1075.19|1079.56|1075.56|1079.6|1075.6|1079.16|1075.16|21
1621365200000|2021-05-18 19:13:20|1079.53|1075.53|1079.34|1075.34|1079.53|1075.53|1079.25|1075.25|21
1621365210000|2021-05-18 19:13:30|1079.35|1075.35|1079.63|1075.63|1079.67|1075.67|1079.26|1075.26|18
1621365220000|2021-05-18 19:13:40|1079.69|1075.69|1081.35|1077.35|1081.51|1077.51|1079.69|1075.69|20
1621365230000|2021-05-18 19:13:50|1081.36|1077.36|1083.72|1079.72|1083.92|1079.92|1081.36|1077.36|26
1621365240000|2021-05-18 19:14:00|1083.85|1079.85|1081.72|1077.72|1083.88|1079.88|1081.72|1077.72|34
1621365250000|2021-05-18 19:14:10|1081.67|1077.67|1080.44|1076.44|1081.67|1077.67|1080.32|1076.32|28
1621365260000|2021-05-18 19:14:20|1080.53|1076.53|1080.14|1076.14|1080.53|1076.53|1080.11|1076.11|31
1621365270000|2021-05-18 19:14:30|1080.15|1076.15|1080.08|1076.08|1080.27|1076.27|1079.99|1075.99|34
1621365280000|2021-05-18 19:14:40|1080.1|1076.1|1078.16|1074.16|1080.1|1076.1|1078.15|1074.15|34
1621365290000|2021-05-18 19:14:50|1078.18|1074.18|1078.46|1074.46|1078.52|1074.52|1077.87|1073.87|36
1621365300000|2021-05-18 19:15:00|1078.33|1074.33|1078.53|1074.53|1079.12|1075.12|1078.33|1074.33|29
1621365310000|2021-05-18 19:15:10|1078.5|1074.5|1076.97|1072.97|1078.5|1074.5|1076.85|1072.85|34
1621365320000|2021-05-18 19:15:20|1077.03|1073.03|1076.94|1072.94|1077.31|1073.31|1076.86|1072.86|34
1621365330000|2021-05-18 19:15:30|1076.93|1072.93|1076.77|1072.77|1077.05|1073.05|1076.66|1072.66|31
1621365340000|2021-05-18 19:15:40|1076.78|1072.78|1077.09|1073.09|1077.09|1073.09|1076.65|1072.65|23
1621365350000|2021-05-18 19:15:50|1077.17|1073.17|1077.39|1073.39|1078.06|1074.06|1077.17|1073.17|36
1621365360000|2021-05-18 19:16:00|1077.41|1073.41|1078.42|1074.42|1078.47|1074.47|1076.87|1072.87|36
1621365370000|2021-05-18 19:16:10|1078.5|1074.5|1079.45|1075.45|1079.68|1075.68|1078.5|1074.5|33
1621365380000|2021-05-18 19:16:20|1079.31|1075.31|1079.51|1075.51|1079.84|1075.84|1079.06|1075.06|36
1621365390000|2021-05-18 19:16:30|1079.82|1075.82|1080.03|1076.03|1080.14|1076.14|1079.62|1075.62|39
1621365400000|2021-05-18 19:16:40|1080.08|1076.08|1079.39|1075.39|1080.1|1076.1|1079.08|1075.08|35
1621365410000|2021-05-18 19:16:50|1079.33|1075.33|1080.69|1076.69|1080.69|1076.69|1079.29|1075.29|25
1621365420000|2021-05-18 19:17:00|1080.79|1076.79|1080.11|1076.11|1080.79|1076.79|1080.04|1076.04|29
1621365430000|2021-05-18 19:17:10|1080.06|1076.06|1079.53|1075.53|1080.12|1076.12|1079.52|1075.52|28
1621365440000|2021-05-18 19:17:20|1079.52|1075.52|1081.51|1077.51|1081.51|1077.51|1079.51|1075.51|35
1621365450000|2021-05-18 19:17:30|1081.48|1077.48|1082.9|1078.9|1082.9|1078.9|1081.4|1077.4|31
1621365460000|2021-05-18 19:17:40|1082.75|1078.75|1084.08|1080.08|1084.08|1080.08|1082.61|1078.61|28
1621365470000|2021-05-18 19:17:50|1084.09|1080.09|1085.16|1081.16|1085.18|1081.18|1084.09|1080.09|18
1621365480000|2021-05-18 19:18:00|1085.29|1081.29|1085.76|1081.76|1085.76|1081.76|1084.77|1080.77|27
1621365490000|2021-05-18 19:18:10|1085.73|1081.73|1086.11|1082.11|1086.11|1082.11|1085.53|1081.53|25
1621365500000|2021-05-18 19:18:20|1086.18|1082.18|1085.24|1081.24|1086.45|1082.45|1085.24|1081.24|29
1621365510000|2021-05-18 19:18:30|1085.18|1081.18|1085.39|1081.39|1085.39|1081.39|1085.13|1081.13|29
1621365520000|2021-05-18 19:18:40|1085.4|1081.4|1085.66|1081.66|1085.87|1081.87|1085.4|1081.4|28
1621365530000|2021-05-18 19:18:50|1085.67|1081.67|1084.66|1080.66|1085.81|1081.81|1084.66|1080.66|28
1621365540000|2021-05-18 19:19:00|1084.67|1080.67|1085.73|1081.73|1085.73|1081.73|1084.53|1080.53|32
1621365550000|2021-05-18 19:19:10|1085.91|1081.91|1085.68|1081.68|1086.1|1082.1|1085.68|1081.68|22
1621365560000|2021-05-18 19:19:20|1085.84|1081.84|1086.08|1082.08|1086.16|1082.16|1085.84|1081.84|21
1621365570000|2021-05-18 19:19:30|1086.3|1082.3|1087.18|1083.18|1087.24|1083.24|1086.28|1082.28|26
1621365580000|2021-05-18 19:19:40|1087.12|1083.12|1087.67|1083.67|1087.8|1083.8|1086.97|1082.97|26
1621365590000|2021-05-18 19:19:50|1087.76|1083.76|1088.68|1084.68|1088.83|1084.83|1087.67|1083.67|19
1621365600000|2021-05-18 19:20:00|1088.69|1084.69|1087.6|1083.6|1088.84|1084.84|1087.47|1083.47|32
1621365610000|2021-05-18 19:20:10|1087.65|1083.65|1087.93|1083.93|1088.24|1084.24|1087.22|1083.22|35
1621365620000|2021-05-18 19:20:20|1088.13|1084.13|1088.74|1084.74|1089.36|1085.36|1088.11|1084.11|32
1621365630000|2021-05-18 19:20:30|1088.76|1084.76|1088.8|1084.8|1088.86|1084.86|1088.7|1084.7|24
1621365640000|2021-05-18 19:20:40|1088.77|1084.77|1087.66|1083.66|1088.77|1084.77|1087.65|1083.65|27
1621365650000|2021-05-18 19:20:50|1087.69|1083.69|1087.97|1083.97|1088.16|1084.16|1087.67|1083.67|30
1621365660000|2021-05-18 19:21:00|1087.95|1083.95|1087.86|1083.86|1088.12|1084.12|1087.65|1083.65|21
1621365670000|2021-05-18 19:21:10|1087.85|1083.85|1087.53|1083.53|1087.85|1083.85|1087.53|1083.53|28
1621365680000|2021-05-18 19:21:20|1087.51|1083.51|1085.12|1081.12|1087.52|1083.52|1085.12|1081.12|35
1621365690000|2021-05-18 19:21:30|1085.04|1081.04|1085.95|1081.95|1085.96|1081.96|1084.66|1080.66|35
1621365700000|2021-05-18 19:21:40|1085.94|1081.94|1085.09|1081.09|1086.07|1082.07|1085.09|1081.09|34
1621365710000|2021-05-18 19:21:50|1085.08|1081.08|1084.42|1080.42|1085.08|1081.08|1084.4|1080.4|25
1621365720000|2021-05-18 19:22:00|1084.41|1080.41|1084.61|1080.61|1085|1081|1084.41|1080.41|29
1621365730000|2021-05-18 19:22:10|1084.63|1080.63|1083.23|1079.23|1084.63|1080.63|1083.22|1079.22|24
1621365740000|2021-05-18 19:22:20|1083.19|1079.19|1082.35|1078.35|1083.22|1079.22|1082.14|1078.14|36
1621365750000|2021-05-18 19:22:30|1082.34|1078.34|1082.28|1078.28|1082.34|1078.34|1081.87|1077.87|34
1621365760000|2021-05-18 19:22:40|1082.24|1078.24|1081.09|1077.09|1082.24|1078.24|1081.01|1077.01|31
1621365770000|2021-05-18 19:22:50|1081.08|1077.08|1080.61|1076.61|1081.09|1077.09|1080.54|1076.54|16
1621365780000|2021-05-18 19:23:00|1080.64|1076.64|1079.84|1075.84|1080.77|1076.77|1079.63|1075.63|28
1621365790000|2021-05-18 19:23:10|1079.87|1075.87|1081.99|1077.99|1081.99|1077.99|1079.16|1075.16|36
1621365800000|2021-05-18 19:23:20|1081.96|1077.96|1083.33|1079.33|1083.56|1079.56|1081.72|1077.72|34
1621365810000|2021-05-18 19:23:30|1083.36|1079.36|1083.21|1079.21|1083.68|1079.68|1083|1079|32
1621365820000|2021-05-18 19:23:40|1083.22|1079.22|1082.12|1078.12|1083.29|1079.29|1082.12|1078.12|33
1621365830000|2021-05-18 19:23:50|1082.09|1078.09|1082.09|1078.09|1082.09|1078.09|1081.42|1077.42|38
1621365840000|2021-05-18 19:24:00|1082.11|1078.11|1083.41|1079.41|1083.65|1079.65|1081.96|1077.96|33
1621365850000|2021-05-18 19:24:10|1083.42|1079.42|1085.35|1081.35|1085.35|1081.35|1083.38|1079.38|31
1621365860000|2021-05-18 19:24:20|1085.24|1081.24|1085.58|1081.58|1085.79|1081.79|1085.19|1081.19|27
1621365870000|2021-05-18 19:24:30|1085.59|1081.59|1086.43|1082.43|1086.43|1082.43|1085.1|1081.1|29
1621365880000|2021-05-18 19:24:40|1086.47|1082.47|1086.37|1082.37|1086.47|1082.47|1085.87|1081.87|30
1621365890000|2021-05-18 19:24:50|1086.38|1082.38|1084.96|1080.96|1086.56|1082.56|1084.96|1080.96|36
1621365900000|2021-05-18 19:25:00|1084.94|1080.94|1083.92|1079.92|1084.94|1080.94|1083.89|1079.89|35
1621365910000|2021-05-18 19:25:10|1083.94|1079.94|1083.03|1079.03|1084.03|1080.03|1082.99|1078.99|33
1621365920000|2021-05-18 19:25:20|1083.04|1079.04|1083.05|1079.05|1083.29|1079.29|1082.58|1078.58|36
1621365930000|2021-05-18 19:25:30|1083.08|1079.08|1082.21|1078.21|1083.08|1079.08|1082.08|1078.08|30
1621365940000|2021-05-18 19:25:40|1082.27|1078.27|1084.84|1080.84|1084.89|1080.89|1082.27|1078.27|36
1621365950000|2021-05-18 19:25:50|1085.06|1081.06|1085.71|1081.71|1085.82|1081.82|1084.98|1080.98|28
1621365960000|2021-05-18 19:26:00|1085.74|1081.74|1087.66|1083.66|1088.28|1084.28|1085.66|1081.66|27
1621365970000|2021-05-18 19:26:10|1087.72|1083.72|1088.09|1084.09|1088.23|1084.23|1087.72|1083.72|29
1621365980000|2021-05-18 19:26:20|1088.11|1084.11|1088.09|1084.09|1088.15|1084.15|1087.21|1083.21|32
1621365990000|2021-05-18 19:26:30|1088.05|1084.05|1087.89|1083.89|1088.05|1084.05|1087.65|1083.65|29
1621366000000|2021-05-18 19:26:40|1087.83|1083.83|1086.74|1082.74|1088.05|1084.05|1086.74|1082.74|33
1621366010000|2021-05-18 19:26:50|1086.73|1082.73|1085.05|1081.05|1086.84|1082.84|1085.05|1081.05|35
1621366020000|2021-05-18 19:27:00|1084.94|1080.94|1084.47|1080.47|1085.63|1081.63|1084.46|1080.46|37
1621366030000|2021-05-18 19:27:10|1084.44|1080.44|1084.04|1080.04|1084.45|1080.45|1083.61|1079.61|35
1621366040000|2021-05-18 19:27:20|1084.03|1080.03|1084.18|1080.18|1085.02|1081.02|1084.03|1080.03|37
1621366050000|2021-05-18 19:27:30|1084.16|1080.16|1084.49|1080.49|1084.66|1080.66|1084.01|1080.01|32
1621366060000|2021-05-18 19:27:40|1084.51|1080.51|1084.74|1080.74|1086.08|1082.08|1084.51|1080.51|37
1621366070000|2021-05-18 19:27:50|1084.68|1080.68|1084.28|1080.28|1085.07|1081.07|1084.28|1080.28|32
1621366080000|2021-05-18 19:28:00|1084.23|1080.23|1085.4|1081.4|1085.43|1081.43|1084.16|1080.16|32
1621366090000|2021-05-18 19:28:10|1085.42|1081.42|1086.54|1082.54|1086.56|1082.56|1085.42|1081.42|31
1621366100000|2021-05-18 19:28:20|1086.46|1082.46|1087.52|1083.52|1087.62|1083.62|1086.46|1082.46|37
1621366110000|2021-05-18 19:28:30|1087.79|1083.79|1087.79|1083.79|1088.16|1084.16|1087.67|1083.67|30
1621366120000|2021-05-18 19:28:40|1087.7|1083.7|1086.75|1082.75|1087.7|1083.7|1086.49|1082.49|31
1621366130000|2021-05-18 19:28:50|1086.74|1082.74|1086.3|1082.3|1086.74|1082.74|1086.27|1082.27|26
1621366140000|2021-05-18 19:29:00|1086.34|1082.34|1087.91|1083.91|1087.91|1083.91|1086.27|1082.27|30
1621366150000|2021-05-18 19:29:10|1087.95|1083.95|1088.36|1084.36|1088.4|1084.4|1087.93|1083.93|36
1621366160000|2021-05-18 19:29:20|1088.31|1084.31|1087.06|1083.06|1088.4|1084.4|1087.04|1083.04|36
1621366170000|2021-05-18 19:29:30|1087.07|1083.07|1086.59|1082.59|1087.59|1083.59|1086.59|1082.59|26
1621366180000|2021-05-18 19:29:40|1086.58|1082.58|1085.65|1081.65|1086.68|1082.68|1085.62|1081.62|28
1621366190000|2021-05-18 19:29:50|1085.46|1081.46|1084.96|1080.96|1085.53|1081.53|1084.66|1080.66|31
1621366200000|2021-05-18 19:30:00|1085.02|1081.02|1085.38|1081.38|1085.71|1081.71|1085.02|1081.02|37
1621366210000|2021-05-18 19:30:10|1085.41|1081.41|1085.31|1081.31|1085.56|1081.56|1085.31|1081.31|20
1621366220000|2021-05-18 19:30:20|1085.3|1081.3|1086.26|1082.26|1086.39|1082.39|1084.92|1080.92|37
1621366230000|2021-05-18 19:30:30|1086.14|1082.14|1086.5|1082.5|1086.52|1082.52|1085.65|1081.65|35
1621366240000|2021-05-18 19:30:40|1086.46|1082.46|1087.51|1083.51|1087.52|1083.52|1086.43|1082.43|33
1621366250000|2021-05-18 19:30:50|1087.54|1083.54|1085.43|1081.43|1087.54|1083.54|1085.43|1081.43|35
1621366260000|2021-05-18 19:31:00|1085.38|1081.38|1087.05|1083.05|1087.05|1083.05|1085.36|1081.36|33
1621366270000|2021-05-18 19:31:10|1087.18|1083.18|1089.31|1085.31|1089.37|1085.37|1086.84|1082.84|31
1621366280000|2021-05-18 19:31:20|1089.15|1085.15|1089|1085|1089.44|1085.44|1089|1085|28
1621366290000|2021-05-18 19:31:30|1089.05|1085.05|1089.43|1085.43|1089.43|1085.43|1089.02|1085.02|27
1621366300000|2021-05-18 19:31:40|1089.52|1085.52|1089.86|1085.86|1089.86|1085.86|1089.49|1085.49|27
1621366310000|2021-05-18 19:31:50|1089.87|1085.87|1089.6|1085.6|1089.94|1085.94|1089.6|1085.6|22
1621366320000|2021-05-18 19:32:00|1089.63|1085.63|1088.49|1084.49|1089.67|1085.67|1088.49|1084.49|31
1621366330000|2021-05-18 19:32:10|1088.5|1084.5|1089.91|1085.91|1089.91|1085.91|1088.43|1084.43|36
1621366340000|2021-05-18 19:32:20|1089.95|1085.95|1090.4|1086.4|1090.5|1086.5|1089.91|1085.91|36
1621366350000|2021-05-18 19:32:30|1090.26|1086.26|1089.95|1085.95|1090.26|1086.26|1089.64|1085.64|32
1621366360000|2021-05-18 19:32:40|1089.93|1085.93|1090.07|1086.07|1090.66|1086.66|1089.91|1085.91|29
1621366370000|2021-05-18 19:32:50|1089.98|1085.98|1090.39|1086.39|1090.39|1086.39|1089.98|1085.98|25
1621366380000|2021-05-18 19:33:00|1090.42|1086.42|1089.44|1085.44|1090.62|1086.62|1089.18|1085.18|35
1621366390000|2021-05-18 19:33:10|1089.54|1085.54|1089.99|1085.99|1090.02|1086.02|1089.54|1085.54|22
1621366400000|2021-05-18 19:33:20|1089.91|1085.91|1088.57|1084.57|1089.95|1085.95|1088.53|1084.53|39
1621366410000|2021-05-18 19:33:30|1088.58|1084.58|1089.42|1085.42|1089.43|1085.43|1088.58|1084.58|32
1621366420000|2021-05-18 19:33:40|1089.4|1085.4|1089|1085|1089.41|1085.41|1088.59|1084.59|36
1621366430000|2021-05-18 19:33:50|1088.98|1084.98|1089.77|1085.77|1089.77|1085.77|1088.6|1084.6|25
1621366440000|2021-05-18 19:34:00|1089.86|1085.86|1090.4|1086.4|1090.4|1086.4|1089.85|1085.85|24
1621366450000|2021-05-18 19:34:10|1090.24|1086.24|1088.97|1084.97|1090.26|1086.26|1088.97|1084.97|33
1621366460000|2021-05-18 19:34:20|1089.14|1085.14|1090.16|1086.16|1090.16|1086.16|1088.91|1084.91|34
1621366470000|2021-05-18 19:34:30|1090.15|1086.15|1090.01|1086.01|1090.24|1086.24|1089.7|1085.7|31
1621366480000|2021-05-18 19:34:40|1090.02|1086.02|1088.46|1084.46|1090.14|1086.14|1088.45|1084.45|36
1621366490000|2021-05-18 19:34:50|1088.44|1084.44|1086.34|1082.34|1088.44|1084.44|1086.34|1082.34|38
1621366500000|2021-05-18 19:35:00|1086.31|1082.31|1087.22|1083.22|1087.25|1083.25|1086.22|1082.22|28
1621366510000|2021-05-18 19:35:10|1087.1|1083.1|1087.56|1083.56|1087.56|1083.56|1086.98|1082.98|33
1621366520000|2021-05-18 19:35:20|1087.63|1083.63|1088.51|1084.51|1088.54|1084.54|1087.63|1083.63|31
1621366530000|2021-05-18 19:35:30|1088.31|1084.31|1088.29|1084.29|1088.48|1084.48|1087.96|1083.96|28
1621366540000|2021-05-18 19:35:40|1088.26|1084.26|1087.52|1083.52|1088.32|1084.32|1087.49|1083.49|34
1621366550000|2021-05-18 19:35:50|1087.41|1083.41|1086.82|1082.82|1087.41|1083.41|1086.7|1082.7|27
1621366560000|2021-05-18 19:36:00|1086.81|1082.81|1087.76|1083.76|1087.76|1083.76|1086.81|1082.81|29
1621366570000|2021-05-18 19:36:10|1087.93|1083.93|1087.87|1083.87|1088.18|1084.18|1087.81|1083.81|32
1621366580000|2021-05-18 19:36:20|1087.89|1083.89|1088.46|1084.46|1088.54|1084.54|1087.82|1083.82|32
1621366590000|2021-05-18 19:36:30|1088.52|1084.52|1089.57|1085.57|1090|1086|1088.52|1084.52|31
1621366600000|2021-05-18 19:36:40|1089.4|1085.4|1089.75|1085.75|1089.75|1085.75|1088.57|1084.57|30
1621366610000|2021-05-18 19:36:50|1089.78|1085.78|1090.22|1086.22|1090.22|1086.22|1089.55|1085.55|31
1621366620000|2021-05-18 19:37:00|1090.2|1086.2|1089.52|1085.52|1090.21|1086.21|1089.52|1085.52|31
1621366630000|2021-05-18 19:37:10|1089.54|1085.54|1089.58|1085.58|1089.68|1085.68|1089.46|1085.46|22
1621366640000|2021-05-18 19:37:20|1089.59|1085.59|1089.61|1085.61|1089.74|1085.74|1089.5|1085.5|28
1621366650000|2021-05-18 19:37:30|1089.62|1085.62|1088.39|1084.39|1089.62|1085.62|1088.39|1084.39|32
1621366660000|2021-05-18 19:37:40|1087.65|1083.65|1087.9|1083.9|1087.96|1083.96|1087.52|1083.52|32
1621366670000|2021-05-18 19:37:50|1087.87|1083.87|1087.29|1083.29|1087.93|1083.93|1087.29|1083.29|26
1621366680000|2021-05-18 19:38:00|1087.3|1083.3|1086.53|1082.53|1087.3|1083.3|1086.45|1082.45|22
1621366690000|2021-05-18 19:38:10|1086.45|1082.45|1086.75|1082.75|1086.75|1082.75|1086.44|1082.44|29
1621366700000|2021-05-18 19:38:20|1086.76|1082.76|1087.22|1083.22|1087.6|1083.6|1086.74|1082.74|30
1621366710000|2021-05-18 19:38:30|1086.49|1082.49|1087.09|1083.09|1087.38|1083.38|1086.49|1082.49|34
1621366720000|2021-05-18 19:38:40|1087.1|1083.1|1088.38|1084.38|1088.38|1084.38|1086.59|1082.59|30
1621366730000|2021-05-18 19:38:50|1088.45|1084.45|1089.09|1085.09|1089.18|1085.18|1088.45|1084.45|34
1621366740000|2021-05-18 19:39:00|1089.1|1085.1|1089.11|1085.11|1089.12|1085.12|1089|1085|24
1621366750000|2021-05-18 19:39:10|1089.14|1085.14|1088.66|1084.66|1089.14|1085.14|1088.66|1084.66|18
1621366760000|2021-05-18 19:39:20|1088.67|1084.67|1089.3|1085.3|1089.3|1085.3|1088.55|1084.55|29
1621366770000|2021-05-18 19:39:30|1089.29|1085.29|1089.9|1085.9|1089.9|1085.9|1089.16|1085.16|34
1621366780000|2021-05-18 19:39:40|1090.02|1086.02|1090|1086|1090.06|1086.06|1089.59|1085.59|23
1621366790000|2021-05-18 19:39:50|1089.99|1085.99|1090.64|1086.64|1090.64|1086.64|1089.85|1085.85|19
1621366800000|2021-05-18 19:40:00|1090.61|1086.61|1090.77|1086.77|1090.77|1086.77|1090.51|1086.51|24
1621366810000|2021-05-18 19:40:10|1090.84|1086.84|1091.13|1087.13|1091.27|1087.27|1090.78|1086.78|22
1621366820000|2021-05-18 19:40:20|1091.25|1087.25|1091.05|1087.05|1091.25|1087.25|1091.03|1087.03|12
1621366830000|2021-05-18 19:40:30|1091.06|1087.06|1091.43|1087.43|1091.47|1087.47|1091.01|1087.01|21
1621366840000|2021-05-18 19:40:40|1091.42|1087.42|1091.22|1087.22|1091.5|1087.5|1091.22|1087.22|22
1621366850000|2021-05-18 19:40:50|1091.15|1087.15|1091.47|1087.47|1091.47|1087.47|1090.62|1086.62|33
1621366860000|2021-05-18 19:41:00|1091.54|1087.54|1091.3|1087.3|1091.66|1087.66|1091.07|1087.07|35
1621366870000|2021-05-18 19:41:10|1091.29|1087.29|1091.25|1087.25|1091.44|1087.44|1091.14|1087.14|25
1621366880000|2021-05-18 19:41:20|1091.27|1087.27|1091.15|1087.15|1091.27|1087.27|1090.98|1086.98|28
1621366890000|2021-05-18 19:41:30|1091.14|1087.14|1091.03|1087.03|1091.14|1087.14|1090.85|1086.85|24
1621366900000|2021-05-18 19:41:40|1091.04|1087.04|1090.77|1086.77|1091.06|1087.06|1090.7|1086.7|28
1621366910000|2021-05-18 19:41:50|1090.76|1086.76|1090.98|1086.98|1091.17|1087.17|1090.76|1086.76|24
1621366920000|2021-05-18 19:42:00|1091.15|1087.15|1091.38|1087.38|1091.46|1087.46|1091.15|1087.15|21
1621366930000|2021-05-18 19:42:10|1091.37|1087.37|1091.18|1087.18|1091.43|1087.43|1090.92|1086.92|26
1621366940000|2021-05-18 19:42:20|1091.24|1087.24|1092.32|1088.32|1092.47|1088.47|1091.24|1087.24|34
1621366950000|2021-05-18 19:42:30|1092.16|1088.16|1091.82|1087.82|1092.38|1088.38|1091.82|1087.82|28
1621366960000|2021-05-18 19:42:40|1091.81|1087.81|1091.82|1087.82|1092|1088|1091.34|1087.34|32
1621366970000|2021-05-18 19:42:50|1091.85|1087.85|1091.62|1087.62|1091.96|1087.96|1091.54|1087.54|29
1621366980000|2021-05-18 19:43:00|1091.58|1087.58|1091.83|1087.83|1091.86|1087.86|1090.91|1086.91|38
1621366990000|2021-05-18 19:43:10|1091.86|1087.86|1092.31|1088.31|1092.32|1088.32|1091.86|1087.86|26
1621367000000|2021-05-18 19:43:20|1092.4|1088.4|1094.1|1090.1|1094.25|1090.25|1092.24|1088.24|32
1621367010000|2021-05-18 19:43:30|1094.42|1090.42|1095.96|1091.96|1096.24|1092.24|1094.24|1090.24|32
1621367020000|2021-05-18 19:43:40|1096.11|1092.11|1096.16|1092.16|1096.18|1092.18|1095.7|1091.7|27
1621367030000|2021-05-18 19:43:50|1096.18|1092.18|1096.39|1092.39|1096.39|1092.39|1095.66|1091.66|33
1621367040000|2021-05-18 19:44:00|1096.4|1092.4|1096.25|1092.25|1096.45|1092.45|1096.01|1092.01|37
1621367050000|2021-05-18 19:44:10|1096.27|1092.27|1098.32|1094.32|1098.32|1094.32|1096.24|1092.24|31
1621367060000|2021-05-18 19:44:20|1098.2|1094.2|1098.15|1094.15|1098.72|1094.72|1097.81|1093.81|32
1621367070000|2021-05-18 19:44:30|1098.14|1094.14|1098.01|1094.01|1098.14|1094.14|1097.89|1093.89|35
1621367080000|2021-05-18 19:44:40|1098.08|1094.08|1097.85|1093.85|1098.12|1094.12|1097.71|1093.71|35
1621367090000|2021-05-18 19:44:50|1097.84|1093.84|1099.48|1095.48|1099.48|1095.48|1097.84|1093.84|35
1621367100000|2021-05-18 19:45:00|1099.46|1095.46|1098.67|1094.67|1099.54|1095.54|1098.22|1094.22|34
1621367110000|2021-05-18 19:45:10|1098.58|1094.58|1098.63|1094.63|1098.63|1094.63|1097.63|1093.63|37
1621367120000|2021-05-18 19:45:20|1098.62|1094.62|1100.31|1096.31|1100.34|1096.34|1098.57|1094.57|36
1621367130000|2021-05-18 19:45:30|1100.32|1096.32|1100.54|1096.54|1100.67|1096.67|1100.32|1096.32|29
1621367140000|2021-05-18 19:45:40|1100.63|1096.63|1100.68|1096.68|1100.76|1096.76|1100.42|1096.42|24
1621367150000|2021-05-18 19:45:50|1100.69|1096.69|1100.41|1096.41|1101.09|1097.09|1100.25|1096.25|33
1621367160000|2021-05-18 19:46:00|1100.32|1096.32|1099.5|1095.5|1100.41|1096.41|1099.46|1095.46|35
1621367170000|2021-05-18 19:46:10|1099.41|1095.41|1099.01|1095.01|1099.6|1095.6|1098.8|1094.8|33
1621367180000|2021-05-18 19:46:20|1099.08|1095.08|1099.91|1095.91|1100.02|1096.02|1099.08|1095.08|28
1621367190000|2021-05-18 19:46:30|1099.85|1095.85|1099.48|1095.48|1099.97|1095.97|1099.2|1095.2|36
1621367200000|2021-05-18 19:46:40|1099.49|1095.49|1100.24|1096.24|1100.3|1096.3|1099.33|1095.33|32
1621367210000|2021-05-18 19:46:50|1100.5|1096.5|1101.1|1097.1|1101.1|1097.1|1100.41|1096.41|32
1621367220000|2021-05-18 19:47:00|1101.11|1097.11|1100.1|1096.1|1101.15|1097.15|1100.05|1096.05|30
1621367230000|2021-05-18 19:47:10|1100.16|1096.16|1099.81|1095.81|1100.26|1096.26|1099.81|1095.81|31
1621367240000|2021-05-18 19:47:20|1099.77|1095.77|1099.13|1095.13|1099.77|1095.77|1099.09|1095.09|34
1621367250000|2021-05-18 19:47:30|1099.1|1095.1|1099.29|1095.29|1099.37|1095.37|1099|1095|24
1621367260000|2021-05-18 19:47:40|1099.48|1095.48|1099.5|1095.5|1100.27|1096.27|1099.41|1095.41|33
1621367270000|2021-05-18 19:47:50|1099.48|1095.48|1100.46|1096.46|1100.51|1096.51|1099.41|1095.41|34
1621367280000|2021-05-18 19:48:00|1100.49|1096.49|1100.22|1096.22|1100.56|1096.56|1100.22|1096.22|29
1621367290000|2021-05-18 19:48:10|1100.25|1096.25|1099.37|1095.37|1100.25|1096.25|1099.33|1095.33|29
1621367300000|2021-05-18 19:48:20|1099.34|1095.34|1099.72|1095.72|1099.72|1095.72|1099.19|1095.19|25
1621367310000|2021-05-18 19:48:30|1099.77|1095.77|1098.63|1094.63|1100.17|1096.17|1098.63|1094.63|35
1621367320000|2021-05-18 19:48:40|1098.62|1094.62|1098.96|1094.96|1098.98|1094.98|1098.44|1094.44|28
1621367330000|2021-05-18 19:48:50|1098.75|1094.75|1098.36|1094.36|1098.87|1094.87|1098.11|1094.11|35
1621367340000|2021-05-18 19:49:00|1098.41|1094.41|1097.95|1093.95|1098.41|1094.41|1097.62|1093.62|31
1621367350000|2021-05-18 19:49:10|1097.94|1093.94|1099.6|1095.6|1099.62|1095.62|1097.94|1093.94|32
1621367360000|2021-05-18 19:49:20|1099.58|1095.58|1097.93|1093.93|1099.6|1095.6|1097.93|1093.93|38
1621367370000|2021-05-18 19:49:30|1097.92|1093.92|1098.24|1094.24|1098.39|1094.39|1097.9|1093.9|34
1621367380000|2021-05-18 19:49:40|1098.25|1094.25|1098|1094|1098.58|1094.58|1097.92|1093.92|32
1621367390000|2021-05-18 19:49:50|1098.08|1094.08|1098.15|1094.15|1098.27|1094.27|1097.64|1093.64|29
1621367400000|2021-05-18 19:50:00|1098.22|1094.22|1096.4|1092.4|1098.22|1094.22|1096.4|1092.4|35
1621367410000|2021-05-18 19:50:10|1096.39|1092.39|1097.78|1093.78|1097.78|1093.78|1096.39|1092.39|26
1621367420000|2021-05-18 19:50:20|1097.95|1093.95|1096.23|1092.23|1097.95|1093.95|1096.23|1092.23|28
1621367430000|2021-05-18 19:50:30|1096.3|1092.3|1094.99|1090.99|1096.42|1092.42|1094.99|1090.99|35
1621367440000|2021-05-18 19:50:40|1095.01|1091.01|1095.01|1091.01|1095.07|1091.07|1094.94|1090.94|28
1621367450000|2021-05-18 19:50:50|1095.02|1091.02|1094.68|1090.68|1095.07|1091.07|1094.68|1090.68|26
1621367460000|2021-05-18 19:51:00|1094.65|1090.65|1094.96|1090.96|1094.96|1090.96|1094.62|1090.62|30
1621367470000|2021-05-18 19:51:10|1095.2|1091.2|1096.22|1092.22|1096.36|1092.36|1095.2|1091.2|40
1621367480000|2021-05-18 19:51:20|1096.43|1092.43|1094.99|1090.99|1096.49|1092.49|1094.99|1090.99|34
1621367490000|2021-05-18 19:51:30|1094.86|1090.86|1094.19|1090.19|1095.02|1091.02|1094.08|1090.08|28
1621367500000|2021-05-18 19:51:40|1094.12|1090.12|1094.18|1090.18|1094.22|1090.22|1093.78|1089.78|22
1621367510000|2021-05-18 19:51:50|1094.35|1090.35|1093.95|1089.95|1094.58|1090.58|1093.93|1089.93|29
1621367520000|2021-05-18 19:52:00|1093.96|1089.96|1093.71|1089.71|1093.96|1089.96|1093.57|1089.57|29
1621367530000|2021-05-18 19:52:10|1093.73|1089.73|1094.07|1090.07|1094.19|1090.19|1093.59|1089.59|32
1621367540000|2021-05-18 19:52:20|1094.04|1090.04|1093.3|1089.3|1094.07|1090.07|1093.3|1089.3|28
1621367550000|2021-05-18 19:52:30|1093.29|1089.29|1093.51|1089.51|1093.76|1089.76|1093.17|1089.17|27
1621367560000|2021-05-18 19:52:40|1093.53|1089.53|1094.3|1090.3|1094.73|1090.73|1093.34|1089.34|35
1621367570000|2021-05-18 19:52:50|1094.5|1090.5|1093.73|1089.73|1094.59|1090.59|1093.69|1089.69|37
1621367580000|2021-05-18 19:53:00|1093.72|1089.72|1092.32|1088.32|1093.73|1089.73|1092.32|1088.32|30
1621367590000|2021-05-18 19:53:10|1092.36|1088.36|1093.16|1089.16|1093.22|1089.22|1092.36|1088.36|33
1621367600000|2021-05-18 19:53:20|1093.11|1089.11|1092.44|1088.44|1093.11|1089.11|1092.44|1088.44|19
1621367610000|2021-05-18 19:53:30|1092.43|1088.43|1092.29|1088.29|1092.55|1088.55|1092.29|1088.29|23
1621367620000|2021-05-18 19:53:40|1092.32|1088.32|1092.69|1088.69|1093.16|1089.16|1092.28|1088.28|33
1621367630000|2021-05-18 19:53:50|1092.68|1088.68|1092.52|1088.52|1092.68|1088.68|1092.28|1088.28|28
1621367640000|2021-05-18 19:54:00|1092.53|1088.53|1093.4|1089.4|1093.41|1089.41|1092.48|1088.48|29
1621367650000|2021-05-18 19:54:10|1093.41|1089.41|1093.04|1089.04|1093.44|1089.44|1093.04|1089.04|26
1621367660000|2021-05-18 19:54:20|1093.05|1089.05|1092.96|1088.96|1093.08|1089.08|1092.93|1088.93|30
1621367670000|2021-05-18 19:54:30|1092.98|1088.98|1092.69|1088.69|1092.98|1088.98|1092.58|1088.58|33
1621367680000|2021-05-18 19:54:40|1092.71|1088.71|1092.8|1088.8|1092.8|1088.8|1092.43|1088.43|28
1621367690000|2021-05-18 19:54:50|1092.78|1088.78|1092.69|1088.69|1092.88|1088.88|1092.66|1088.66|29
1621367700000|2021-05-18 19:55:00|1092.76|1088.76|1092.8|1088.8|1092.86|1088.86|1092.25|1088.25|31
1621367710000|2021-05-18 19:55:10|1092.69|1088.69|1093.3|1089.3|1093.3|1089.3|1092.69|1088.69|33
1621367720000|2021-05-18 19:55:20|1093.34|1089.34|1093.79|1089.79|1094.24|1090.24|1092.86|1088.86|26
1621367730000|2021-05-18 19:55:30|1093.78|1089.78|1095.16|1091.16|1095.16|1091.16|1093.16|1089.16|30
1621367740000|2021-05-18 19:55:40|1095.26|1091.26|1094.81|1090.81|1095.28|1091.28|1094.66|1090.66|30
1621367750000|2021-05-18 19:55:50|1094.8|1090.8|1093.72|1089.72|1094.84|1090.84|1093.72|1089.72|32
1621367760000|2021-05-18 19:56:00|1093.75|1089.75|1094.42|1090.42|1094.42|1090.42|1093.01|1089.01|35
1621367770000|2021-05-18 19:56:10|1094.45|1090.45|1095.55|1091.55|1095.55|1091.55|1094.45|1090.45|23
1621367780000|2021-05-18 19:56:20|1095.53|1091.53|1095.82|1091.82|1095.87|1091.87|1095.07|1091.07|32
1621367790000|2021-05-18 19:56:30|1095.96|1091.96|1096.4|1092.4|1096.46|1092.46|1095.96|1091.96|30
1621367800000|2021-05-18 19:56:40|1096.49|1092.49|1096.23|1092.23|1097.15|1093.15|1096.23|1092.23|29
1621367810000|2021-05-18 19:56:50|1096.33|1092.33|1097.4|1093.4|1097.4|1093.4|1095.99|1091.99|31
1621367820000|2021-05-18 19:57:00|1097.35|1093.35|1096.45|1092.45|1097.35|1093.35|1096.45|1092.45|28
1621367830000|2021-05-18 19:57:10|1096.47|1092.47|1096.56|1092.56|1096.78|1092.78|1096.44|1092.44|29
1621367840000|2021-05-18 19:57:20|1096.55|1092.55|1097|1093|1097|1093|1096.44|1092.44|30
1621367850000|2021-05-18 19:57:30|1096.99|1092.99|1097.28|1093.28|1097.34|1093.34|1096.84|1092.84|31
1621367860000|2021-05-18 19:57:40|1097.24|1093.24|1097.54|1093.54|1097.57|1093.57|1096.99|1092.99|27
1621367870000|2021-05-18 19:57:50|1097.35|1093.35|1097.65|1093.65|1097.65|1093.65|1096.88|1092.88|34
1621367880000|2021-05-18 19:58:00|1097.52|1093.52|1098.48|1094.48|1098.48|1094.48|1097.49|1093.49|22
1621367890000|2021-05-18 19:58:10|1098.46|1094.46|1099.06|1095.06|1099.14|1095.14|1098.42|1094.42|18
1621367900000|2021-05-18 19:58:20|1099.07|1095.07|1098.58|1094.58|1099.07|1095.07|1098.28|1094.28|26
1621367910000|2021-05-18 19:58:30|1098.62|1094.62|1098.43|1094.43|1098.76|1094.76|1098.37|1094.37|22
1621367920000|2021-05-18 19:58:40|1098.3|1094.3|1098.45|1094.45|1098.82|1094.82|1098.3|1094.3|34
1621367930000|2021-05-18 19:58:50|1098.46|1094.46|1098.32|1094.32|1098.81|1094.81|1098.29|1094.29|30
1621367940000|2021-05-18 19:59:00|1098.35|1094.35|1098.84|1094.84|1098.84|1094.84|1098.15|1094.15|24
1621367950000|2021-05-18 19:59:10|1098.89|1094.89|1100.09|1096.09|1100.27|1096.27|1098.89|1094.89|28
1621367960000|2021-05-18 19:59:20|1100.11|1096.11|1099.64|1095.64|1100.13|1096.13|1099.42|1095.42|31
1621367970000|2021-05-18 19:59:30|1099.62|1095.62|1099.98|1095.98|1100|1096|1099.62|1095.62|29
1621367980000|2021-05-18 19:59:40|1099.93|1095.93|1098.77|1094.77|1099.93|1095.93|1098.77|1094.77|32
1621367990000|2021-05-18 19:59:50|1098.67|1094.67|1098.79|1094.79|1098.9|1094.9|1097.98|1093.98|33
1621368000000|2021-05-18 20:00:00|1098.77|1094.77|1097.92|1093.92|1098.77|1094.77|1097.77|1093.77|32
1621368010000|2021-05-18 20:00:10|1097.91|1093.91|1098.69|1094.69|1098.81|1094.81|1097.9|1093.9|28
1621368020000|2021-05-18 20:00:20|1098.71|1094.71|1098.71|1094.71|1099.15|1095.15|1098.71|1094.71|33
1621368030000|2021-05-18 20:00:30|1098.7|1094.7|1098.52|1094.52|1098.7|1094.7|1098.11|1094.11|24
1621368040000|2021-05-18 20:00:40|1098.51|1094.51|1097.78|1093.78|1098.55|1094.55|1097.7|1093.7|23
1621368050000|2021-05-18 20:00:50|1097.8|1093.8|1098.73|1094.73|1098.73|1094.73|1097.78|1093.78|31
1621368060000|2021-05-18 20:01:00|1098.74|1094.74|1098.37|1094.37|1099.04|1095.04|1098.14|1094.14|29
1621368070000|2021-05-18 20:01:10|1098.36|1094.36|1099.25|1095.25|1099.28|1095.28|1098.36|1094.36|32
1621368080000|2021-05-18 20:01:20|1099.27|1095.27|1099.09|1095.09|1099.35|1095.35|1099.02|1095.02|24
1621368090000|2021-05-18 20:01:30|1099.1|1095.1|1099.18|1095.18|1099.35|1095.35|1099.07|1095.07|22
1621368100000|2021-05-18 20:01:40|1099.11|1095.11|1098.16|1094.16|1099.11|1095.11|1097.64|1093.64|33
1621368110000|2021-05-18 20:01:50|1098.19|1094.19|1098.12|1094.12|1098.19|1094.19|1097.92|1093.92|29
1621368120000|2021-05-18 20:02:00|1098.15|1094.15|1097.07|1093.07|1098.24|1094.24|1097.07|1093.07|35
1621368130000|2021-05-18 20:02:10|1097.06|1093.06|1097.57|1093.57|1097.93|1093.93|1096.77|1092.77|30
1621368140000|2021-05-18 20:02:20|1097.96|1093.96|1098.82|1094.82|1098.9|1094.9|1097.7|1093.7|24
1621368150000|2021-05-18 20:02:30|1098.89|1094.89|1097.88|1093.88|1098.95|1094.95|1097.41|1093.41|32
1621368160000|2021-05-18 20:02:40|1097.73|1093.73|1097.62|1093.62|1097.9|1093.9|1097.59|1093.59|24
1621368170000|2021-05-18 20:02:50|1097.59|1093.59|1096.93|1092.93|1097.59|1093.59|1096.93|1092.93|31
1621368180000|2021-05-18 20:03:00|1096.94|1092.94|1097.29|1093.29|1097.29|1093.29|1096.94|1092.94|24
1621368190000|2021-05-18 20:03:10|1097.35|1093.35|1097.43|1093.43|1097.47|1093.47|1097.3|1093.3|25
1621368200000|2021-05-18 20:03:20|1097.39|1093.39|1099.03|1095.03|1099.03|1095.03|1097.39|1093.39|21
1621368210000|2021-05-18 20:03:30|1099.22|1095.22|1099.73|1095.73|1099.76|1095.76|1099.18|1095.18|19
1621368220000|2021-05-18 20:03:40|1099.75|1095.75|1098.55|1094.55|1099.76|1095.76|1098.55|1094.55|29
1621368230000|2021-05-18 20:03:50|1098.53|1094.53|1097.85|1093.85|1098.54|1094.54|1097.78|1093.78|34
1621368240000|2021-05-18 20:04:00|1097.87|1093.87|1097.32|1093.32|1097.91|1093.91|1097.28|1093.28|24
1621368250000|2021-05-18 20:04:10|1097.22|1093.22|1097.53|1093.53|1097.53|1093.53|1096.73|1092.73|33
1621368260000|2021-05-18 20:04:20|1097.6|1093.6|1098.32|1094.32|1098.33|1094.33|1097.6|1093.6|24
1621368270000|2021-05-18 20:04:30|1098.3|1094.3|1098.37|1094.37|1098.37|1094.37|1098.03|1094.03|28
1621368280000|2021-05-18 20:04:40|1098.38|1094.38|1098.96|1094.96|1098.96|1094.96|1098.36|1094.36|19
1621368290000|2021-05-18 20:04:50|1098.91|1094.91|1099.28|1095.28|1099.39|1095.39|1098.91|1094.91|26
1621368300000|2021-05-18 20:05:00|1099.29|1095.29|1098.78|1094.78|1099.32|1095.32|1098.78|1094.78|28
1621368310000|2021-05-18 20:05:10|1098.79|1094.79|1098.63|1094.63|1098.81|1094.81|1098.24|1094.24|21
1621368320000|2021-05-18 20:05:20|1098.64|1094.64|1097.83|1093.83|1098.64|1094.64|1097.79|1093.79|32
1621368330000|2021-05-18 20:05:30|1097.79|1093.79|1097.39|1093.39|1097.89|1093.89|1097.39|1093.39|27
1621368340000|2021-05-18 20:05:40|1097.4|1093.4|1097.31|1093.31|1097.51|1093.51|1097.31|1093.31|19
1621368350000|2021-05-18 20:05:50|1097.5|1093.5|1096.04|1092.04|1097.51|1093.51|1096.03|1092.03|22
1621368360000|2021-05-18 20:06:00|1096.05|1092.05|1095.93|1091.93|1096.05|1092.05|1095.83|1091.83|29
1621368370000|2021-05-18 20:06:10|1095.95|1091.95|1095.6|1091.6|1096.04|1092.04|1095.56|1091.56|26
1621368380000|2021-05-18 20:06:20|1095.51|1091.51|1094.87|1090.87|1095.51|1091.51|1094.85|1090.85|25
1621368390000|2021-05-18 20:06:30|1094.88|1090.88|1094.41|1090.41|1094.88|1090.88|1094.39|1090.39|22
1621368400000|2021-05-18 20:06:40|1094.42|1090.42|1093.56|1089.56|1094.62|1090.62|1093.43|1089.43|30
1621368410000|2021-05-18 20:06:50|1093.6|1089.6|1093.12|1089.12|1093.61|1089.61|1093.04|1089.04|29
1621368420000|2021-05-18 20:07:00|1093.23|1089.23|1092.97|1088.97|1093.23|1089.23|1092.95|1088.95|19
1621368430000|2021-05-18 20:07:10|1092.98|1088.98|1094.01|1090.01|1094.01|1090.01|1092.98|1088.98|29
1621368440000|2021-05-18 20:07:20|1093.95|1089.95|1094.36|1090.36|1094.43|1090.43|1093.95|1089.95|25
1621368450000|2021-05-18 20:07:30|1094.35|1090.35|1094.01|1090.01|1094.35|1090.35|1093.89|1089.89|22
1621368460000|2021-05-18 20:07:40|1093.92|1089.92|1093.83|1089.83|1094.1|1090.1|1093.83|1089.83|26
1621368470000|2021-05-18 20:07:50|1093.96|1089.96|1093.8|1089.8|1094.09|1090.09|1093.8|1089.8|23
1621368480000|2021-05-18 20:08:00|1094|1090|1094.65|1090.65|1094.65|1090.65|1093.81|1089.81|17
1621368490000|2021-05-18 20:08:10|1094.64|1090.64|1094.58|1090.58|1094.64|1090.64|1094.55|1090.55|12
1621368500000|2021-05-18 20:08:20|1094.59|1090.59|1094.58|1090.58|1094.59|1090.59|1094.57|1090.57|12
1621368510000|2021-05-18 20:08:30|1094.6|1090.6|1095.45|1091.45|1095.56|1091.56|1094.6|1090.6|26
1621368520000|2021-05-18 20:08:40|1095.87|1091.87|1095.15|1091.15|1096.31|1092.31|1095.07|1091.07|32
1621368530000|2021-05-18 20:08:50|1095.24|1091.24|1095.15|1091.15|1095.45|1091.45|1095.15|1091.15|25
1621368540000|2021-05-18 20:09:00|1095.14|1091.14|1094.93|1090.93|1095.14|1091.14|1094.9|1090.9|20
1621368550000|2021-05-18 20:09:10|1094.89|1090.89|1094.68|1090.68|1094.95|1090.95|1094.67|1090.67|21
1621368560000|2021-05-18 20:09:20|1094.66|1090.66|1093.96|1089.96|1094.77|1090.77|1093.83|1089.83|32
1621368570000|2021-05-18 20:09:30|1093.97|1089.97|1095.04|1091.04|1095.06|1091.06|1093.97|1089.97|28
1621368580000|2021-05-18 20:09:40|1095.06|1091.06|1095.37|1091.37|1095.37|1091.37|1094.96|1090.96|27
1621368590000|2021-05-18 20:09:50|1095.33|1091.33|1094.89|1090.89|1095.33|1091.33|1094.88|1090.88|30
1621368600000|2021-05-18 20:10:00|1094.94|1090.94|1093.46|1089.46|1095.15|1091.15|1093.46|1089.46|36
1621368610000|2021-05-18 20:10:10|1093.36|1089.36|1092.69|1088.69|1093.36|1089.36|1092.69|1088.69|29
1621368620000|2021-05-18 20:10:20|1092.59|1088.59|1091.25|1087.25|1092.59|1088.59|1091.25|1087.25|28
1621368630000|2021-05-18 20:10:30|1091.15|1087.15|1090.7|1086.7|1091.28|1087.28|1090.67|1086.67|31
1621368640000|2021-05-18 20:10:40|1090.68|1086.68|1090.17|1086.17|1090.69|1086.69|1090.16|1086.16|24
1621368650000|2021-05-18 20:10:50|1090.18|1086.18|1089.12|1085.12|1090.29|1086.29|1089.12|1085.12|24
1621368660000|2021-05-18 20:11:00|1088.94|1084.94|1089.37|1085.37|1089.42|1085.42|1088.89|1084.89|26
1621368670000|2021-05-18 20:11:10|1089.38|1085.38|1089.83|1085.83|1090.08|1086.08|1089.32|1085.32|25
1621368680000|2021-05-18 20:11:20|1089.88|1085.88|1090.01|1086.01|1090.09|1086.09|1089.78|1085.78|25
1621368690000|2021-05-18 20:11:30|1090|1086|1090.18|1086.18|1090.37|1086.37|1090|1086|24
1621368700000|2021-05-18 20:11:40|1090.22|1086.22|1090.3|1086.3|1090.37|1086.37|1090.22|1086.22|17
1621368710000|2021-05-18 20:11:50|1090.31|1086.31|1090.4|1086.4|1090.4|1086.4|1090.22|1086.22|20
1621368720000|2021-05-18 20:12:00|1090.39|1086.39|1089.46|1085.46|1090.39|1086.39|1089.43|1085.43|19
1621368730000|2021-05-18 20:12:10|1089.44|1085.44|1089.2|1085.2|1089.46|1085.46|1088.83|1084.83|32
1621368740000|2021-05-18 20:12:20|1089.19|1085.19|1088.35|1084.35|1089.25|1085.25|1088.35|1084.35|28
1621368750000|2021-05-18 20:12:30|1088.32|1084.32|1087.3|1083.3|1088.32|1084.32|1087.28|1083.28|26
1621368760000|2021-05-18 20:12:40|1087.31|1083.31|1087.45|1083.45|1087.45|1083.45|1086.12|1082.12|32
1621368770000|2021-05-18 20:12:50|1087.44|1083.44|1086.93|1082.93|1087.62|1083.62|1086.92|1082.92|33
1621368780000|2021-05-18 20:13:00|1086.94|1082.94|1087.37|1083.37|1087.37|1083.37|1086.94|1082.94|28
1621368790000|2021-05-18 20:13:10|1087.36|1083.36|1087.5|1083.5|1087.88|1083.88|1087.36|1083.36|28
1621368800000|2021-05-18 20:13:20|1087.49|1083.49|1087.24|1083.24|1087.72|1083.72|1087.1|1083.1|34
1621368810000|2021-05-18 20:13:30|1087.25|1083.25|1086.78|1082.78|1087.25|1083.25|1086.78|1082.78|27
1621368820000|2021-05-18 20:13:40|1086.77|1082.77|1086.87|1082.87|1086.87|1082.87|1086.48|1082.48|28
1621368830000|2021-05-18 20:13:50|1087.02|1083.02|1087.02|1083.02|1087.15|1083.15|1087.02|1083.02|15
1621368840000|2021-05-18 20:14:00|1087.13|1083.13|1087.08|1083.08|1087.17|1083.17|1087.03|1083.03|16
1621368850000|2021-05-18 20:14:10|1087.21|1083.21|1087.41|1083.41|1087.41|1083.41|1087.03|1083.03|10
1621368860000|2021-05-18 20:14:20|1087.52|1083.52|1087.27|1083.27|1087.7|1083.7|1087.25|1083.25|22
1621368870000|2021-05-18 20:14:30|1087.24|1083.24|1087.44|1083.44|1087.44|1083.44|1087.18|1083.18|23
1621368880000|2021-05-18 20:14:40|1087.39|1083.39|1086.86|1082.86|1087.65|1083.65|1086.86|1082.86|23
1621368890000|2021-05-18 20:14:50|1086.87|1082.87|1086.96|1082.96|1087.27|1083.27|1086.87|1082.87|25
1621368900000|2021-05-18 20:15:00|1087.25|1083.25|1087.69|1083.69|1087.86|1083.86|1086.94|1082.94|22
1621368910000|2021-05-18 20:15:10|1087.77|1083.77|1088.59|1084.59|1088.81|1084.81|1087.77|1083.77|24
1621368920000|2021-05-18 20:15:20|1088.63|1084.63|1087.4|1083.4|1088.63|1084.63|1087.37|1083.37|33
1621368930000|2021-05-18 20:15:30|1087.43|1083.43|1087.08|1083.08|1087.43|1083.43|1087.05|1083.05|28
1621368940000|2021-05-18 20:15:40|1087|1083|1087.12|1083.12|1087.27|1083.27|1086.67|1082.67|33
1621368950000|2021-05-18 20:15:50|1087.11|1083.11|1086.32|1082.32|1087.3|1083.3|1086.32|1082.32|34
1621368960000|2021-05-18 20:16:00|1086.27|1082.27|1084.47|1080.47|1086.27|1082.27|1084.45|1080.45|31
1621368970000|2021-05-18 20:16:10|1084.33|1080.33|1084.87|1080.87|1084.87|1080.87|1084.26|1080.26|35
1621368980000|2021-05-18 20:16:20|1084.89|1080.89|1084.88|1080.88|1085.54|1081.54|1084.87|1080.87|29
1621368990000|2021-05-18 20:16:30|1084.82|1080.82|1084.41|1080.41|1084.84|1080.84|1084.14|1080.14|28
1621369000000|2021-05-18 20:16:40|1084.36|1080.36|1083.99|1079.99|1084.69|1080.69|1083.93|1079.93|32
1621369010000|2021-05-18 20:16:50|1084|1080|1083.48|1079.48|1084.07|1080.07|1083.45|1079.45|14
1621369020000|2021-05-18 20:17:00|1083.5|1079.5|1083.51|1079.51|1083.59|1079.59|1083.34|1079.34|13
1621369030000|2021-05-18 20:17:10|1083.41|1079.41|1082.61|1078.61|1083.41|1079.41|1082.61|1078.61|31
1621369040000|2021-05-18 20:17:20|1082.6|1078.6|1082.18|1078.18|1082.75|1078.75|1082.06|1078.06|33
1621369050000|2021-05-18 20:17:30|1082.17|1078.17|1082.78|1078.78|1082.78|1078.78|1082.05|1078.05|35
1621369060000|2021-05-18 20:17:40|1082.77|1078.77|1082.64|1078.64|1083.11|1079.11|1082.58|1078.58|30
1621369070000|2021-05-18 20:17:50|1082.62|1078.62|1083.1|1079.1|1083.19|1079.19|1082.62|1078.62|26
1621369080000|2021-05-18 20:18:00|1083.69|1079.69|1082.69|1078.69|1083.81|1079.81|1082.59|1078.59|34
1621369090000|2021-05-18 20:18:10|1082.64|1078.64|1083.04|1079.04|1083.1|1079.1|1082.64|1078.64|19
1621369100000|2021-05-18 20:18:20|1083.2|1079.2|1083.09|1079.09|1083.22|1079.22|1082.96|1078.96|25
1621369110000|2021-05-18 20:18:30|1083.06|1079.06|1083.23|1079.23|1083.23|1079.23|1082.83|1078.83|29
1621369120000|2021-05-18 20:18:40|1083.22|1079.22|1083.6|1079.6|1083.65|1079.65|1083.15|1079.15|22
1621369130000|2021-05-18 20:18:50|1083.68|1079.68|1083.11|1079.11|1083.68|1079.68|1083.1|1079.1|21
1621369140000|2021-05-18 20:19:00|1082.99|1078.99|1083.3|1079.3|1083.3|1079.3|1082.86|1078.86|25
1621369150000|2021-05-18 20:19:10|1083.28|1079.28|1084.47|1080.47|1084.47|1080.47|1083.28|1079.28|29
1621369160000|2021-05-18 20:19:20|1084.49|1080.49|1084.4|1080.4|1084.49|1080.49|1084.17|1080.17|27
1621369170000|2021-05-18 20:19:30|1084.41|1080.41|1083.88|1079.88|1084.41|1080.41|1083.66|1079.66|26
1621369180000|2021-05-18 20:19:40|1083.89|1079.89|1083.87|1079.87|1083.97|1079.97|1083.74|1079.74|20
1621369190000|2021-05-18 20:19:50|1083.85|1079.85|1084.03|1080.03|1084.21|1080.21|1083.85|1079.85|23
1621369200000|2021-05-18 20:20:00|1084.02|1080.02|1083.62|1079.62|1084.04|1080.04|1083.62|1079.62|14
1621369210000|2021-05-18 20:20:10|1083.58|1079.58|1083.5|1079.5|1083.59|1079.59|1083.47|1079.47|15
1621369220000|2021-05-18 20:20:20|1083.48|1079.48|1084.47|1080.47|1084.47|1080.47|1083.48|1079.48|24
1621369230000|2021-05-18 20:20:30|1084.51|1080.51|1084.69|1080.69|1084.81|1080.81|1084.4|1080.4|11
1621369240000|2021-05-18 20:20:40|1084.72|1080.72|1085.04|1081.04|1085.14|1081.14|1084.72|1080.72|11
1621369250000|2021-05-18 20:20:50|1084.99|1080.99|1085.6|1081.6|1085.6|1081.6|1084.99|1080.99|22
1621369260000|2021-05-18 20:21:00|1085.63|1081.63|1086.13|1082.13|1086.17|1082.17|1085.61|1081.61|17
1621369270000|2021-05-18 20:21:10|1086.14|1082.14|1086.73|1082.73|1086.73|1082.73|1086.14|1082.14|23
1621369280000|2021-05-18 20:21:20|1086.87|1082.87|1087.43|1083.43|1087.44|1083.44|1086.78|1082.78|21
1621369290000|2021-05-18 20:21:30|1087.49|1083.49|1087.54|1083.54|1087.54|1083.54|1087.49|1083.49|4
1621369300000|2021-05-18 20:21:40|1087.58|1083.58|1088.11|1084.11|1088.15|1084.15|1087.57|1083.57|24
1621369310000|2021-05-18 20:21:50|1088.06|1084.06|1088.59|1084.59|1088.59|1084.59|1088.06|1084.06|12
1621369320000|2021-05-18 20:22:00|1088.73|1084.73|1088.36|1084.36|1088.86|1084.86|1088.36|1084.36|26
1621369330000|2021-05-18 20:22:10|1088.37|1084.37|1088.67|1084.67|1088.67|1084.67|1088.31|1084.31|13
1621369340000|2021-05-18 20:22:20|1088.46|1084.46|1089.91|1085.91|1090.08|1086.08|1088.46|1084.46|20
1621369350000|2021-05-18 20:22:30|1089.98|1085.98|1089.66|1085.66|1090.16|1086.16|1089.65|1085.65|22
1621369360000|2021-05-18 20:22:40|1089.67|1085.67|1090.25|1086.25|1090.26|1086.26|1089.59|1085.59|24
1621369370000|2021-05-18 20:22:50|1090.27|1086.27|1090.75|1086.75|1090.75|1086.75|1090.27|1086.27|17
1621369380000|2021-05-18 20:23:00|1090.72|1086.72|1091.49|1087.49|1091.62|1087.62|1090.7|1086.7|29
1621369390000|2021-05-18 20:23:10|1091.41|1087.41|1091.29|1087.29|1091.42|1087.42|1091.08|1087.08|24
1621369400000|2021-05-18 20:23:20|1091.3|1087.3|1091.83|1087.83|1091.89|1087.89|1091.3|1087.3|22
1621369410000|2021-05-18 20:23:30|1091.99|1087.99|1091.59|1087.59|1091.99|1087.99|1091.52|1087.52|18
1621369420000|2021-05-18 20:23:40|1091.56|1087.56|1092.26|1088.26|1092.26|1088.26|1091.56|1087.56|21
1621369430000|2021-05-18 20:23:50|1092.23|1088.23|1092.18|1088.18|1092.25|1088.25|1092.17|1088.17|12
1621369440000|2021-05-18 20:24:00|1092.24|1088.24|1091.95|1087.95|1092.24|1088.24|1091.94|1087.94|16
1621369450000|2021-05-18 20:24:10|1091.96|1087.96|1091.96|1087.96|1091.97|1087.97|1091.87|1087.87|13
1621369460000|2021-05-18 20:24:20|1092.08|1088.08|1092.47|1088.47|1092.68|1088.68|1092.08|1088.08|21
1621369470000|2021-05-18 20:24:30|1092.36|1088.36|1092.1|1088.1|1092.36|1088.36|1092|1088|24
1621369480000|2021-05-18 20:24:40|1092.13|1088.13|1092.42|1088.42|1092.42|1088.42|1092.11|1088.11|21
1621369490000|2021-05-18 20:24:50|1092.4|1088.4|1092.36|1088.36|1092.4|1088.4|1092.25|1088.25|17
1621369500000|2021-05-18 20:25:00|1092.39|1088.39|1093.06|1089.06|1093.1|1089.1|1092.39|1088.39|27
1621369510000|2021-05-18 20:25:10|1092.91|1088.91|1093.21|1089.21|1093.21|1089.21|1092.68|1088.68|28
1621369520000|2021-05-18 20:25:20|1093.17|1089.17|1093.48|1089.48|1093.78|1089.78|1093.17|1089.17|17
1621369530000|2021-05-18 20:25:30|1093.52|1089.52|1094.79|1090.79|1094.93|1090.93|1093.52|1089.52|21
1621369540000|2021-05-18 20:25:40|1094.83|1090.83|1094.98|1090.98|1094.98|1090.98|1094.63|1090.63|17
1621369550000|2021-05-18 20:25:50|1094.87|1090.87|1095.7|1091.7|1095.72|1091.72|1094.87|1090.87|16
1621369560000|2021-05-18 20:26:00|1095.63|1091.63|1096.07|1092.07|1096.17|1092.17|1095.63|1091.63|23
1621369570000|2021-05-18 20:26:10|1096.08|1092.08|1096.66|1092.66|1096.66|1092.66|1095.93|1091.93|20
1621369580000|2021-05-18 20:26:20|1096.55|1092.55|1096.44|1092.44|1096.66|1092.66|1096.27|1092.27|17
1621369590000|2021-05-18 20:26:30|1096.43|1092.43|1096.22|1092.22|1096.54|1092.54|1096.14|1092.14|22
1621369600000|2021-05-18 20:26:40|1096.2|1092.2|1095.67|1091.67|1096.32|1092.32|1095.66|1091.66|25
1621369610000|2021-05-18 20:26:50|1095.59|1091.59|1096.11|1092.11|1096.11|1092.11|1095.47|1091.47|25
1621369620000|2021-05-18 20:27:00|1096.08|1092.08|1098.06|1094.06|1098.21|1094.21|1096.08|1092.08|31
1621369630000|2021-05-18 20:27:10|1098.08|1094.08|1100.41|1096.41|1100.41|1096.41|1098.08|1094.08|32
1621369640000|2021-05-18 20:27:20|1100.57|1096.57|1099.58|1095.58|1100.72|1096.72|1099.58|1095.58|34
1621369650000|2021-05-18 20:27:30|1099.59|1095.59|1099.64|1095.64|1100.19|1096.19|1099.59|1095.59|34
1621369660000|2021-05-18 20:27:40|1099.67|1095.67|1099.82|1095.82|1099.9|1095.9|1099.58|1095.58|20
1621369670000|2021-05-18 20:27:50|1099.85|1095.85|1100.02|1096.02|1100.06|1096.06|1099.11|1095.11|28
1621369680000|2021-05-18 20:28:00|1100.01|1096.01|1100.2|1096.2|1100.37|1096.37|1099.92|1095.92|31
1621369690000|2021-05-18 20:28:10|1100.15|1096.15|1099.8|1095.8|1100.15|1096.15|1099.8|1095.8|36
1621369700000|2021-05-18 20:28:20|1099.78|1095.78|1099.72|1095.72|1099.87|1095.87|1099.03|1095.03|35
1621369710000|2021-05-18 20:28:30|1099.78|1095.78|1099.88|1095.88|1099.96|1095.96|1099.77|1095.77|26
1621369720000|2021-05-18 20:28:40|1099.93|1095.93|1100.43|1096.43|1100.53|1096.53|1099.93|1095.93|33
1621369730000|2021-05-18 20:28:50|1100.42|1096.42|1100.62|1096.62|1100.71|1096.71|1099.92|1095.92|33
1621369740000|2021-05-18 20:29:00|1100.65|1096.65|1100.74|1096.74|1100.76|1096.76|1100.53|1096.53|28
1621369750000|2021-05-18 20:29:10|1100.76|1096.76|1100.76|1096.76|1100.85|1096.85|1100.52|1096.52|30
1621369760000|2021-05-18 20:29:20|1100.81|1096.81|1100.05|1096.05|1100.91|1096.91|1100.03|1096.03|24
1621369770000|2021-05-18 20:29:30|1100.02|1096.02|1099.16|1095.16|1100.02|1096.02|1099.16|1095.16|17
1621369780000|2021-05-18 20:29:40|1099.17|1095.17|1100.19|1096.19|1100.21|1096.21|1099.17|1095.17|29
1621369790000|2021-05-18 20:29:50|1100.18|1096.18|1100.35|1096.35|1100.51|1096.51|1099.99|1095.99|23
1621369800000|2021-05-18 20:30:00|1100.29|1096.29|1101.57|1097.57|1101.6|1097.6|1100.22|1096.22|27
1621369810000|2021-05-18 20:30:10|1101.59|1097.59|1102.26|1098.26|1102.26|1098.26|1101.55|1097.55|25
1621369820000|2021-05-18 20:30:20|1102.23|1098.23|1102.08|1098.08|1102.23|1098.23|1102.08|1098.08|19
1621369830000|2021-05-18 20:30:30|1102.07|1098.07|1100.72|1096.72|1102.07|1098.07|1100.72|1096.72|29
1621369840000|2021-05-18 20:30:40|1100.73|1096.73|1098.78|1094.78|1100.73|1096.73|1098.78|1094.78|33
1621369850000|2021-05-18 20:30:50|1098.7|1094.7|1099.13|1095.13|1099.26|1095.26|1098.34|1094.34|34
1621369860000|2021-05-18 20:31:00|1099.16|1095.16|1100.05|1096.05|1100.76|1096.76|1099.16|1095.16|35
1621369870000|2021-05-18 20:31:10|1100.1|1096.1|1099.38|1095.38|1100.1|1096.1|1099.38|1095.38|27
1621369880000|2021-05-18 20:31:20|1099.39|1095.39|1100.06|1096.06|1100.11|1096.11|1099.39|1095.39|27
1621369890000|2021-05-18 20:31:30|1099.96|1095.96|1098.98|1094.98|1100.01|1096.01|1098.94|1094.94|30
1621369900000|2021-05-18 20:31:40|1098.87|1094.87|1097.81|1093.81|1098.95|1094.95|1097.77|1093.77|31
1621369910000|2021-05-18 20:31:50|1097.97|1093.97|1097.17|1093.17|1098.05|1094.05|1097.11|1093.11|33
1621369920000|2021-05-18 20:32:00|1097.18|1093.18|1097.24|1093.24|1097.28|1093.28|1097.11|1093.11|16
1621369930000|2021-05-18 20:32:10|1097.25|1093.25|1097.76|1093.76|1098.07|1094.07|1097.23|1093.23|31
1621369940000|2021-05-18 20:32:20|1097.72|1093.72|1096.74|1092.74|1097.72|1093.72|1096.72|1092.72|22
1621369950000|2021-05-18 20:32:30|1096.73|1092.73|1096.52|1092.52|1096.94|1092.94|1096.37|1092.37|24
1621369960000|2021-05-18 20:32:40|1096.53|1092.53|1095.08|1091.08|1096.54|1092.54|1095.08|1091.08|26
1621369970000|2021-05-18 20:32:50|1095.09|1091.09|1094.74|1090.74|1095.18|1091.18|1094.74|1090.74|31
1621369980000|2021-05-18 20:33:00|1094.75|1090.75|1094.76|1090.76|1094.93|1090.93|1094.74|1090.74|27
1621369990000|2021-05-18 20:33:10|1094.82|1090.82|1096.83|1092.83|1096.83|1092.83|1094.69|1090.69|30
1621370000000|2021-05-18 20:33:20|1096.55|1092.55|1096.54|1092.54|1096.78|1092.78|1096.35|1092.35|31
1621370010000|2021-05-18 20:33:30|1096.6|1092.6|1095.51|1091.51|1096.6|1092.6|1094.94|1090.94|35
1621370020000|2021-05-18 20:33:40|1095.54|1091.54|1094.82|1090.82|1095.95|1091.95|1094.82|1090.82|33
1621370030000|2021-05-18 20:33:50|1094.78|1090.78|1094.3|1090.3|1095.06|1091.06|1094.07|1090.07|24
1621370040000|2021-05-18 20:34:00|1094.33|1090.33|1093.73|1089.73|1094.68|1090.68|1093.73|1089.73|31
1621370050000|2021-05-18 20:34:10|1093.65|1089.65|1092.57|1088.57|1093.65|1089.65|1092.55|1088.55|25
1621370060000|2021-05-18 20:34:20|1092.6|1088.6|1092.94|1088.94|1093.01|1089.01|1092.47|1088.47|25
1621370070000|2021-05-18 20:34:30|1092.9|1088.9|1093.13|1089.13|1093.16|1089.16|1092.79|1088.79|31
1621370080000|2021-05-18 20:34:40|1093.11|1089.11|1093.31|1089.31|1093.36|1089.36|1092.84|1088.84|24
1621370090000|2021-05-18 20:34:50|1093.33|1089.33|1093.83|1089.83|1094.3|1090.3|1093.29|1089.29|28
1621370100000|2021-05-18 20:35:00|1093.95|1089.95|1094.29|1090.29|1094.68|1090.68|1093.58|1089.58|32
1621370110000|2021-05-18 20:35:10|1094.52|1090.52|1095.72|1091.72|1096.03|1092.03|1094.29|1090.29|23
1621370120000|2021-05-18 20:35:20|1095.52|1091.52|1095.73|1091.73|1095.79|1091.79|1095.03|1091.03|30
1621370130000|2021-05-18 20:35:30|1095.63|1091.63|1095.05|1091.05|1095.64|1091.64|1095.01|1091.01|30
1621370140000|2021-05-18 20:35:40|1095.11|1091.11|1093.96|1089.96|1095.17|1091.17|1093.77|1089.77|34
1621370150000|2021-05-18 20:35:50|1093.94|1089.94|1093.1|1089.1|1093.95|1089.95|1093.08|1089.08|29
1621370160000|2021-05-18 20:36:00|1093.09|1089.09|1092.83|1088.83|1093.09|1089.09|1092.74|1088.74|32
1621370170000|2021-05-18 20:36:10|1092.82|1088.82|1092.7|1088.7|1092.92|1088.92|1092.67|1088.67|26
1621370180000|2021-05-18 20:36:20|1092.72|1088.72|1093.66|1089.66|1093.73|1089.73|1092.68|1088.68|28
1621370190000|2021-05-18 20:36:30|1093.69|1089.69|1093.3|1089.3|1093.71|1089.71|1093.29|1089.29|23
1621370200000|2021-05-18 20:36:40|1093.34|1089.34|1093.83|1089.83|1094.38|1090.38|1093.15|1089.15|31
1621370210000|2021-05-18 20:36:50|1093.86|1089.86|1093.74|1089.74|1093.93|1089.93|1093.72|1089.72|30
1621370220000|2021-05-18 20:37:00|1093.63|1089.63|1093.3|1089.3|1093.68|1089.68|1093.13|1089.13|28
1621370230000|2021-05-18 20:37:10|1093.29|1089.29|1093.51|1089.51|1093.57|1089.57|1093.29|1089.29|26
1621370240000|2021-05-18 20:37:20|1093.52|1089.52|1093.15|1089.15|1093.54|1089.54|1093.11|1089.11|25
1621370250000|2021-05-18 20:37:30|1093.16|1089.16|1093.49|1089.49|1093.51|1089.51|1093.16|1089.16|25
1621370260000|2021-05-18 20:37:40|1093.53|1089.53|1093.41|1089.41|1093.55|1089.55|1093.37|1089.37|25
1621370270000|2021-05-18 20:37:50|1093.42|1089.42|1092.12|1088.12|1093.46|1089.46|1092.11|1088.11|30
1621370280000|2021-05-18 20:38:00|1092.08|1088.08|1092.91|1088.91|1093.13|1089.13|1092.07|1088.07|26
1621370290000|2021-05-18 20:38:10|1092.9|1088.9|1092.75|1088.75|1092.9|1088.9|1092.69|1088.69|21
1621370300000|2021-05-18 20:38:20|1092.79|1088.79|1092.76|1088.76|1092.8|1088.8|1092.57|1088.57|29
1621370310000|2021-05-18 20:38:30|1092.69|1088.69|1092.87|1088.87|1093.53|1089.53|1092.66|1088.66|26
1621370320000|2021-05-18 20:38:40|1092.86|1088.86|1092.73|1088.73|1092.99|1088.99|1092.7|1088.7|16
1621370330000|2021-05-18 20:38:50|1092.76|1088.76|1092.97|1088.97|1093.07|1089.07|1092.7|1088.7|22
1621370340000|2021-05-18 20:39:00|1092.98|1088.98|1094.4|1090.4|1094.4|1090.4|1092.87|1088.87|28
1621370350000|2021-05-18 20:39:10|1094.41|1090.41|1094.64|1090.64|1095.09|1091.09|1093.29|1089.29|26
1621370360000|2021-05-18 20:39:20|1094.65|1090.65|1095.87|1091.87|1096.87|1092.87|1092.77|1088.77|31
1621370370000|2021-05-18 20:39:30|1095.88|1091.88|1097.69|1093.69|1097.74|1093.74|1095.85|1091.85|33
1621370380000|2021-05-18 20:39:40|1097.63|1093.63|1096.87|1092.87|1097.7|1093.7|1096.86|1092.86|35
1621370390000|2021-05-18 20:39:50|1096.86|1092.86|1096.4|1092.4|1096.99|1092.99|1096.37|1092.37|26
1621370400000|2021-05-18 20:40:00|1096.41|1092.41|1095.91|1091.91|1096.43|1092.43|1095.91|1091.91|30
1621370410000|2021-05-18 20:40:10|1095.93|1091.93|1096.72|1092.72|1096.77|1092.77|1095.93|1091.93|25
1621370420000|2021-05-18 20:40:20|1096.71|1092.71|1097.49|1093.49|1097.49|1093.49|1096.7|1092.7|31
1621370430000|2021-05-18 20:40:30|1097.81|1093.81|1098.32|1094.32|1098.37|1094.37|1097.81|1093.81|24
1621370440000|2021-05-18 20:40:40|1098.33|1094.33|1098.35|1094.35|1098.42|1094.42|1098.29|1094.29|17
1621370450000|2021-05-18 20:40:50|1098.36|1094.36|1098.27|1094.27|1098.57|1094.57|1098.25|1094.25|19
1621370460000|2021-05-18 20:41:00|1098.25|1094.25|1097.63|1093.63|1098.25|1094.25|1097.49|1093.49|26
1621370470000|2021-05-18 20:41:10|1097.8|1093.8|1097.83|1093.83|1098.16|1094.16|1097.8|1093.8|22
1621370480000|2021-05-18 20:41:20|1097.82|1093.82|1097.42|1093.42|1097.82|1093.82|1097.42|1093.42|24
1621370490000|2021-05-18 20:41:30|1097.36|1093.36|1096.98|1092.98|1097.36|1093.36|1096.49|1092.49|27
1621370500000|2021-05-18 20:41:40|1097.09|1093.09|1096.88|1092.88|1097.09|1093.09|1096.76|1092.76|27
1621370510000|2021-05-18 20:41:50|1097|1093|1096.71|1092.71|1097.13|1093.13|1096.54|1092.54|25
1621370520000|2021-05-18 20:42:00|1096.76|1092.76|1095.03|1091.03|1096.77|1092.77|1095.03|1091.03|29
1621370530000|2021-05-18 20:42:10|1095.01|1091.01|1096.05|1092.05|1096.11|1092.11|1094.97|1090.97|26
1621370540000|2021-05-18 20:42:20|1096.06|1092.06|1095.56|1091.56|1096.07|1092.07|1095.56|1091.56|29
1621370550000|2021-05-18 20:42:30|1095.73|1091.73|1095.69|1091.69|1095.78|1091.78|1095.66|1091.66|26
1621370560000|2021-05-18 20:42:40|1095.7|1091.7|1096.66|1092.66|1096.76|1092.76|1095.7|1091.7|28
1621370570000|2021-05-18 20:42:50|1096.76|1092.76|1096.89|1092.89|1096.9|1092.9|1096.36|1092.36|31
1621370580000|2021-05-18 20:43:00|1096.94|1092.94|1096.08|1092.08|1097.04|1093.04|1096.08|1092.08|24
1621370590000|2021-05-18 20:43:10|1095.97|1091.97|1095.82|1091.82|1096.01|1092.01|1095.82|1091.82|8
1621370600000|2021-05-18 20:43:20|1095.83|1091.83|1096.04|1092.04|1096.21|1092.21|1095.82|1091.82|25
1621370610000|2021-05-18 20:43:30|1096.08|1092.08|1095.92|1091.92|1096.08|1092.08|1095.85|1091.85|24
1621370620000|2021-05-18 20:43:40|1095.93|1091.93|1095.68|1091.68|1095.95|1091.95|1095.68|1091.68|14
1621370630000|2021-05-18 20:43:50|1095.69|1091.69|1095.43|1091.43|1095.82|1091.82|1095.43|1091.43|27
1621370640000|2021-05-18 20:44:00|1095.49|1091.49|1095.53|1091.53|1095.53|1091.53|1095.23|1091.23|27
1621370650000|2021-05-18 20:44:10|1095.54|1091.54|1095.59|1091.59|1095.66|1091.66|1095.53|1091.53|9
1621370660000|2021-05-18 20:44:20|1095.61|1091.61|1095.95|1091.95|1096.04|1092.04|1095.49|1091.49|16
1621370670000|2021-05-18 20:44:30|1095.91|1091.91|1095.72|1091.72|1095.91|1091.91|1095.7|1091.7|22
1621370680000|2021-05-18 20:44:40|1095.61|1091.61|1095.74|1091.74|1095.84|1091.84|1095.6|1091.6|22
1621370690000|2021-05-18 20:44:50|1095.72|1091.72|1096.15|1092.15|1096.15|1092.15|1095.7|1091.7|22
1621370700000|2021-05-18 20:45:00|1096.16|1092.16|1095.68|1091.68|1096.16|1092.16|1095.63|1091.63|24
1621370710000|2021-05-18 20:45:10|1095.67|1091.67|1095.28|1091.28|1095.72|1091.72|1095.28|1091.28|21
1621370720000|2021-05-18 20:45:20|1095.23|1091.23|1095.22|1091.22|1095.3|1091.3|1095.16|1091.16|22
1621370730000|2021-05-18 20:45:30|1095.21|1091.21|1095.29|1091.29|1095.29|1091.29|1094.88|1090.88|18
1621370740000|2021-05-18 20:45:40|1095.3|1091.3|1094.92|1090.92|1095.31|1091.31|1094.76|1090.76|17
1621370750000|2021-05-18 20:45:50|1094.94|1090.94|1095.73|1091.73|1095.73|1091.73|1094.94|1090.94|21
1621370760000|2021-05-18 20:46:00|1095.74|1091.74|1097.56|1093.56|1097.81|1093.81|1095.34|1091.34|16
1621370770000|2021-05-18 20:46:10|1097.65|1093.65|1099.41|1095.41|1099.41|1095.41|1097.65|1093.65|19
1621370780000|2021-05-18 20:46:20|1099.63|1095.63|1100.95|1096.95|1100.97|1096.97|1099.48|1095.48|19
1621370790000|2021-05-18 20:46:30|1101.05|1097.05|1101.42|1097.42|1101.76|1097.76|1101.05|1097.05|27
1621370800000|2021-05-18 20:46:40|1101.7|1097.7|1104.92|1100.92|1104.92|1100.92|1101.19|1097.19|21
1621370810000|2021-05-18 20:46:50|1104.91|1100.91|1103.31|1099.31|1104.91|1100.91|1103.28|1099.28|37
1621370820000|2021-05-18 20:47:00|1103.32|1099.32|1102.3|1098.3|1103.39|1099.39|1102.28|1098.28|33
1621370830000|2021-05-18 20:47:10|1102.28|1098.28|1101.9|1097.9|1102.65|1098.65|1101.89|1097.89|33
1621370840000|2021-05-18 20:47:20|1101.95|1097.95|1102.11|1098.11|1102.56|1098.56|1101.76|1097.76|37
1621370850000|2021-05-18 20:47:30|1102.3|1098.3|1101.42|1097.42|1102.41|1098.41|1101.42|1097.42|36
1621370860000|2021-05-18 20:47:40|1101.37|1097.37|1099.91|1095.91|1101.37|1097.37|1099.91|1095.91|29
1621370870000|2021-05-18 20:47:50|1099.9|1095.9|1099.74|1095.74|1099.9|1095.9|1099.61|1095.61|27
1621370880000|2021-05-18 20:48:00|1099.75|1095.75|1097.8|1093.8|1099.79|1095.79|1097.73|1093.73|36
1621370890000|2021-05-18 20:48:10|1097.82|1093.82|1098.05|1094.05|1098.08|1094.08|1097.82|1093.82|28
1621370900000|2021-05-18 20:48:20|1098.04|1094.04|1098.04|1094.04|1098.12|1094.12|1097.96|1093.96|23
1621370910000|2021-05-18 20:48:30|1098.06|1094.06|1098.25|1094.25|1098.28|1094.28|1097.95|1093.95|29
1621370920000|2021-05-18 20:48:40|1098.26|1094.26|1097.56|1093.56|1098.29|1094.29|1097.53|1093.53|19
1621370930000|2021-05-18 20:48:50|1097.48|1093.48|1096.75|1092.75|1097.48|1093.48|1096.57|1092.57|24
1621370940000|2021-05-18 20:49:00|1096.81|1092.81|1096.38|1092.38|1096.81|1092.81|1096.33|1092.33|33
1621370950000|2021-05-18 20:49:10|1096.37|1092.37|1096.4|1092.4|1096.42|1092.42|1096.33|1092.33|18
1621370960000|2021-05-18 20:49:20|1096.47|1092.47|1097.55|1093.55|1097.55|1093.55|1096.46|1092.46|24
1621370970000|2021-05-18 20:49:30|1097.83|1093.83|1098.13|1094.13|1098.45|1094.45|1097.83|1093.83|33
1621370980000|2021-05-18 20:49:40|1098.12|1094.12|1097.28|1093.28|1098.12|1094.12|1096.96|1092.96|31
1621370990000|2021-05-18 20:49:50|1097.36|1093.36|1096.64|1092.64|1097.36|1093.36|1096.64|1092.64|29
1621371000000|2021-05-18 20:50:00|1096.63|1092.63|1097.7|1093.7|1097.81|1093.81|1096.62|1092.62|30
1621371010000|2021-05-18 20:50:10|1098.08|1094.08|1096.95|1092.95|1098.08|1094.08|1096.95|1092.95|35
1621371020000|2021-05-18 20:50:20|1096.94|1092.94|1097.24|1093.24|1097.29|1093.29|1096.5|1092.5|24
1621371030000|2021-05-18 20:50:30|1097.25|1093.25|1097.21|1093.21|1097.34|1093.34|1097.21|1093.21|22
1621371040000|2021-05-18 20:50:40|1097.19|1093.19|1096.95|1092.95|1097.19|1093.19|1096.51|1092.51|26
1621371050000|2021-05-18 20:50:50|1096.84|1092.84|1096.6|1092.6|1096.84|1092.84|1096.55|1092.55|23
1621371060000|2021-05-18 20:51:00|1096.62|1092.62|1099.58|1095.58|1099.58|1095.58|1096.61|1092.61|33
1621371070000|2021-05-18 20:51:10|1099.6|1095.6|1098.15|1094.15|1099.6|1095.6|1098.14|1094.14|31
1621371080000|2021-05-18 20:51:20|1098.29|1094.29|1099.17|1095.17|1099.42|1095.42|1098.29|1094.29|32
1621371090000|2021-05-18 20:51:30|1099.29|1095.29|1098.91|1094.91|1099.69|1095.69|1098.9|1094.9|28
1621371100000|2021-05-18 20:51:40|1098.87|1094.87|1098.47|1094.47|1098.96|1094.96|1098.37|1094.37|24
1621371110000|2021-05-18 20:51:50|1098.5|1094.5|1097.91|1093.91|1098.5|1094.5|1097.84|1093.84|24
1621371120000|2021-05-18 20:52:00|1097.77|1093.77|1096.5|1092.5|1097.77|1093.77|1095.94|1091.94|31
1621371130000|2021-05-18 20:52:10|1096.41|1092.41|1096.93|1092.93|1097.04|1093.04|1096.41|1092.41|26
1621371140000|2021-05-18 20:52:20|1097.05|1093.05|1097.35|1093.35|1097.65|1093.65|1097.05|1093.05|24
1621371150000|2021-05-18 20:52:30|1097.25|1093.25|1097.34|1093.34|1097.44|1093.44|1097.23|1093.23|24
1621371160000|2021-05-18 20:52:40|1097.4|1093.4|1098.33|1094.33|1098.59|1094.59|1097.36|1093.36|23
1621371170000|2021-05-18 20:52:50|1098.19|1094.19|1098.87|1094.87|1098.92|1094.92|1098.05|1094.05|20
1621371180000|2021-05-18 20:53:00|1098.84|1094.84|1098.71|1094.71|1099.09|1095.09|1098.6|1094.6|31
1621371190000|2021-05-18 20:53:10|1098.72|1094.72|1097.64|1093.64|1098.76|1094.76|1097.51|1093.51|33
1621371200000|2021-05-18 20:53:20|1097.68|1093.68|1099.07|1095.07|1099.07|1095.07|1097.68|1093.68|32
1621371210000|2021-05-18 20:53:30|1098.96|1094.96|1099.1|1095.1|1099.16|1095.16|1098.93|1094.93|28
1621371220000|2021-05-18 20:53:40|1098.92|1094.92|1099|1095|1099|1095|1098.24|1094.24|27
1621371230000|2021-05-18 20:53:50|1099.01|1095.01|1098.72|1094.72|1099.99|1095.99|1098.72|1094.72|28
1621371240000|2021-05-18 20:54:00|1099.73|1095.73|1100.25|1096.25|1100.8|1096.8|1099.73|1095.73|28
1621371250000|2021-05-18 20:54:10|1100.21|1096.21|1101.78|1097.78|1101.84|1097.84|1099.96|1095.96|26
1621371260000|2021-05-18 20:54:20|1101.85|1097.85|1101.83|1097.83|1101.85|1097.85|1101.54|1097.54|16
1621371270000|2021-05-18 20:54:30|1101.34|1097.34|1100.18|1096.18|1101.34|1097.34|1099.95|1095.95|33
1621371280000|2021-05-18 20:54:40|1100.2|1096.2|1101.41|1097.41|1101.41|1097.41|1100.2|1096.2|29
1621371290000|2021-05-18 20:54:50|1101.43|1097.43|1100.65|1096.65|1101.43|1097.43|1100.56|1096.56|38
1621371300000|2021-05-18 20:55:00|1100.7|1096.7|1100.37|1096.37|1100.88|1096.88|1099.83|1095.83|35
1621371310000|2021-05-18 20:55:10|1100.26|1096.26|1099.57|1095.57|1100.43|1096.43|1099.56|1095.56|35
1621371320000|2021-05-18 20:55:20|1099.53|1095.53|1099.25|1095.25|1099.55|1095.55|1098.85|1094.85|27
1621371330000|2021-05-18 20:55:30|1099.24|1095.24|1099.01|1095.01|1099.31|1095.31|1098.87|1094.87|31
1621371340000|2021-05-18 20:55:40|1099.09|1095.09|1098.23|1094.23|1099.19|1095.19|1098.23|1094.23|27
1621371350000|2021-05-18 20:55:50|1098.24|1094.24|1097.91|1093.91|1098.26|1094.26|1097.89|1093.89|27
1621371360000|2021-05-18 20:56:00|1097.9|1093.9|1097.43|1093.43|1097.9|1093.9|1097.32|1093.32|24
1621371370000|2021-05-18 20:56:10|1097.44|1093.44|1098.44|1094.44|1098.45|1094.45|1097.44|1093.44|23
1621371380000|2021-05-18 20:56:20|1098.36|1094.36|1097.48|1093.48|1098.36|1094.36|1097.48|1093.48|28
1621371390000|2021-05-18 20:56:30|1097.47|1093.47|1097.73|1093.73|1097.73|1093.73|1097.43|1093.43|23
1621371400000|2021-05-18 20:56:40|1097.79|1093.79|1098.51|1094.51|1098.51|1094.51|1097.78|1093.78|18
1621371410000|2021-05-18 20:56:50|1098.53|1094.53|1098.26|1094.26|1098.7|1094.7|1098.16|1094.16|25
1621371420000|2021-05-18 20:57:00|1098.18|1094.18|1098.2|1094.2|1098.2|1094.2|1097.94|1093.94|23
1621371430000|2021-05-18 20:57:10|1098.22|1094.22|1098.23|1094.23|1098.31|1094.31|1098.15|1094.15|24
1621371440000|2021-05-18 20:57:20|1098.22|1094.22|1098.95|1094.95|1098.96|1094.96|1098.2|1094.2|23
1621371450000|2021-05-18 20:57:30|1098.92|1094.92|1098.33|1094.33|1098.92|1094.92|1098.33|1094.33|13
1621371460000|2021-05-18 20:57:40|1098.3|1094.3|1098.53|1094.53|1098.53|1094.53|1098.29|1094.29|18
1621371470000|2021-05-18 20:57:50|1098.5|1094.5|1098.9|1094.9|1098.91|1094.91|1098.45|1094.45|18
1621371480000|2021-05-18 20:58:00|1098.88|1094.88|1098.3|1094.3|1098.88|1094.88|1098.2|1094.2|24
1621371490000|2021-05-18 20:58:10|1098.29|1094.29|1097.91|1093.91|1098.29|1094.29|1097.82|1093.82|22
1621371500000|2021-05-18 20:58:20|1097.93|1093.93|1097.74|1093.74|1097.94|1093.94|1097.74|1093.74|14
1621371510000|2021-05-18 20:58:30|1097.75|1093.75|1098.12|1094.12|1098.12|1094.12|1097.74|1093.74|15
1621371520000|2021-05-18 20:58:40|1098.11|1094.11|1097.88|1093.88|1098.11|1094.11|1097.88|1093.88|10
1621371530000|2021-05-18 20:58:50|1097.95|1093.95|1098.12|1094.12|1098.18|1094.18|1097.95|1093.95|14
1621371540000|2021-05-18 20:59:00|1098.1|1094.1|1097.65|1093.65|1098.11|1094.11|1097.48|1093.48|25
1621371550000|2021-05-18 20:59:10|1097.64|1093.64|1097.52|1093.52|1097.81|1093.81|1097.5|1093.5|27
1621371560000|2021-05-18 20:59:20|1097.53|1093.53|1097.97|1093.97|1097.97|1093.97|1097.53|1093.53|20
1621371570000|2021-05-18 20:59:30|1097.98|1093.98|1098.17|1094.17|1098.23|1094.23|1097.98|1093.98|13
1621371580000|2021-05-18 20:59:40|1098.18|1094.18|1098.04|1094.04|1098.3|1094.3|1098.01|1094.01|20
1621371590000|2021-05-18 20:59:50|1098|1094|1098.29|1094.29|1098.29|1094.29|1098|1094|16
1621371600000|2021-05-18 21:00:00|1098.31|1094.31|1099.56|1095.56|1099.56|1095.56|1098.18|1094.18|30
1621371610000|2021-05-18 21:00:10|1099.64|1095.64|1100.1|1096.1|1100.29|1096.29|1099.64|1095.64|31
1621371620000|2021-05-18 21:00:20|1100.09|1096.09|1100.27|1096.27|1100.35|1096.35|1100.08|1096.08|26
1621371630000|2021-05-18 21:00:30|1100.23|1096.23|1101.38|1097.38|1102.05|1098.05|1100.13|1096.13|33
1621371640000|2021-05-18 21:00:40|1101.39|1097.39|1101.05|1097.05|1101.63|1097.63|1101.05|1097.05|28
1621371650000|2021-05-18 21:00:50|1101.04|1097.04|1101.31|1097.31|1101.31|1097.31|1100.96|1096.96|18
1621371660000|2021-05-18 21:01:00|1101.36|1097.36|1103.03|1099.03|1103.29|1099.29|1101.35|1097.35|31
1621371670000|2021-05-18 21:01:10|1103.01|1099.01|1102.85|1098.85|1103.04|1099.04|1102.8|1098.8|29
1621371680000|2021-05-18 21:01:20|1102.87|1098.87|1103.04|1099.04|1103.09|1099.09|1102.87|1098.87|21
1621371690000|2021-05-18 21:01:30|1103.01|1099.01|1102.92|1098.92|1103.05|1099.05|1102.88|1098.88|22
1621371700000|2021-05-18 21:01:40|1102.91|1098.91|1102.99|1098.99|1103.11|1099.11|1102.89|1098.89|15
1621371710000|2021-05-18 21:01:50|1102.95|1098.95|1102.55|1098.55|1102.95|1098.95|1102.49|1098.49|27
1621371720000|2021-05-18 21:02:00|1102.53|1098.53|1102.62|1098.62|1102.69|1098.69|1102.44|1098.44|26
1621371730000|2021-05-18 21:02:10|1102.51|1098.51|1102.17|1098.17|1102.51|1098.51|1102.15|1098.15|25
1621371740000|2021-05-18 21:02:20|1102.16|1098.16|1101.71|1097.71|1102.16|1098.16|1101.53|1097.53|25
1621371750000|2021-05-18 21:02:30|1101.7|1097.7|1102.7|1098.7|1102.78|1098.78|1101.64|1097.64|32
1621371760000|2021-05-18 21:02:40|1102.58|1098.58|1102.49|1098.49|1102.58|1098.58|1102.45|1098.45|23
1621371770000|2021-05-18 21:02:50|1102.48|1098.48|1104.09|1100.09|1104.15|1100.15|1102.48|1098.48|28
1621371780000|2021-05-18 21:03:00|1104.08|1100.08|1104.04|1100.04|1104.13|1100.13|1103.87|1099.87|30
1621371790000|2021-05-18 21:03:10|1104.01|1100.01|1104.28|1100.28|1104.32|1100.32|1104.01|1100.01|25
1621371800000|2021-05-18 21:03:20|1104.31|1100.31|1104.42|1100.42|1104.55|1100.55|1104.16|1100.16|32
1621371810000|2021-05-18 21:03:30|1104.44|1100.44|1104.89|1100.89|1104.89|1100.89|1104.44|1100.44|23
1621371820000|2021-05-18 21:03:40|1104.9|1100.9|1104.54|1100.54|1104.98|1100.98|1104.53|1100.53|28
1621371830000|2021-05-18 21:03:50|1104.52|1100.52|1104.6|1100.6|1104.6|1100.6|1104.4|1100.4|15
1621371840000|2021-05-18 21:04:00|1104.59|1100.59|1104.83|1100.83|1104.91|1100.91|1104.57|1100.57|16
1621371850000|2021-05-18 21:04:10|1104.86|1100.86|1105.14|1101.14|1105.16|1101.16|1104.75|1100.75|26
1621371860000|2021-05-18 21:04:20|1105.11|1101.11|1105.22|1101.22|1105.32|1101.32|1105.11|1101.11|21
1621371870000|2021-05-18 21:04:30|1105.21|1101.21|1105.22|1101.22|1105.23|1101.23|1105.21|1101.21|10
1621371880000|2021-05-18 21:04:40|1105.23|1101.23|1104.36|1100.36|1105.23|1101.23|1104.28|1100.28|15
1621371890000|2021-05-18 21:04:50|1104.33|1100.33|1103.97|1099.97|1104.36|1100.36|1103.97|1099.97|21
1621371900000|2021-05-18 21:05:00|1103.86|1099.86|1104.54|1100.54|1104.63|1100.63|1103.86|1099.86|25
1621371910000|2021-05-18 21:05:10|1104.53|1100.53|1104.24|1100.24|1104.53|1100.53|1104.24|1100.24|19
1621371920000|2021-05-18 21:05:20|1104.02|1100.02|1103.39|1099.39|1104.02|1100.02|1103.37|1099.37|15
1621371930000|2021-05-18 21:05:30|1103.38|1099.38|1103.93|1099.93|1104.42|1100.42|1103.38|1099.38|32
1621371940000|2021-05-18 21:05:40|1103.95|1099.95|1103.54|1099.54|1103.95|1099.95|1103.54|1099.54|22
1621371950000|2021-05-18 21:05:50|1103.31|1099.31|1103.16|1099.16|1103.62|1099.62|1103.16|1099.16|20
1621371960000|2021-05-18 21:06:00|1102.79|1098.79|1103.59|1099.59|1103.59|1099.59|1102.78|1098.78|30
1621371970000|2021-05-18 21:06:10|1103.66|1099.66|1103.92|1099.92|1103.92|1099.92|1103.65|1099.65|9
1621371980000|2021-05-18 21:06:20|1103.9|1099.9|1103.66|1099.66|1103.9|1099.9|1103.64|1099.64|15
1621371990000|2021-05-18 21:06:30|1103.64|1099.64|1103.36|1099.36|1103.64|1099.64|1103.36|1099.36|12
1621372000000|2021-05-18 21:06:40|1103.24|1099.24|1103.41|1099.41|1103.44|1099.44|1103.24|1099.24|14
1621372010000|2021-05-18 21:06:50|1103.33|1099.33|1103.34|1099.34|1103.34|1099.34|1103.33|1099.33|2
1621372020000|2021-05-18 21:07:00|1103.35|1099.35|1103.61|1099.61|1103.61|1099.61|1103.35|1099.35|10
1621372030000|2021-05-18 21:07:10|1103.49|1099.49|1103.6|1099.6|1103.67|1099.67|1103.4|1099.4|16
1621372040000|2021-05-18 21:07:20|1103.61|1099.61|1103.29|1099.29|1103.78|1099.78|1103.26|1099.26|18
1621372050000|2021-05-18 21:07:30|1103.24|1099.24|1103.7|1099.7|1103.81|1099.81|1103.24|1099.24|18
1621372060000|2021-05-18 21:07:40|1103.71|1099.71|1103.49|1099.49|1103.71|1099.71|1103.36|1099.36|15
1621372070000|2021-05-18 21:07:50|1103.48|1099.48|1103.46|1099.46|1103.58|1099.58|1103.44|1099.44|14
1621372080000|2021-05-18 21:08:00|1103.43|1099.43|1103.57|1099.57|1103.67|1099.67|1103.43|1099.43|11
1621372090000|2021-05-18 21:08:10|1103.59|1099.59|1103.35|1099.35|1103.59|1099.59|1103.34|1099.34|10
1621372100000|2021-05-18 21:08:20|1103.34|1099.34|1103.33|1099.33|1103.36|1099.36|1103.33|1099.33|9
1621372110000|2021-05-18 21:08:30|1103.34|1099.34|1103.34|1099.34|1103.37|1099.37|1103.34|1099.34|11
1621372120000|2021-05-18 21:08:40|1103.52|1099.52|1103.87|1099.87|1104.05|1100.05|1103.52|1099.52|17
1621372130000|2021-05-18 21:08:50|1103.89|1099.89|1103.92|1099.92|1103.92|1099.92|1103.85|1099.85|6
1621372140000|2021-05-18 21:09:00|1103.91|1099.91|1103.65|1099.65|1103.99|1099.99|1103.65|1099.65|13
1621372150000|2021-05-18 21:09:10|1103.69|1099.69|1104.01|1100.01|1104.02|1100.02|1103.61|1099.61|19
1621372160000|2021-05-18 21:09:20|1104.02|1100.02|1104.37|1100.37|1104.37|1100.37|1104.02|1100.02|12
1621372170000|2021-05-18 21:09:30|1104.36|1100.36|1104.21|1100.21|1104.49|1100.49|1104.21|1100.21|16
1621372180000|2021-05-18 21:09:40|1104.19|1100.19|1104.22|1100.22|1104.23|1100.23|1104.17|1100.17|7
1621372190000|2021-05-18 21:09:50|1104.41|1100.41|1104.31|1100.31|1104.41|1100.41|1104.29|1100.29|19
1621372200000|2021-05-18 21:10:00|1104.33|1100.33|1104.21|1100.21|1104.35|1100.35|1104.21|1100.21|12
1621372210000|2021-05-18 21:10:10|1104.2|1100.2|1103.47|1099.47|1104.21|1100.21|1103.38|1099.38|27
1621372220000|2021-05-18 21:10:20|1103.48|1099.48|1104.2|1100.2|1104.28|1100.28|1103.48|1099.48|29
1621372230000|2021-05-18 21:10:30|1104.18|1100.18|1103.83|1099.83|1104.19|1100.19|1103.83|1099.83|19
1621372240000|2021-05-18 21:10:40|1103.8|1099.8|1103.68|1099.68|1103.86|1099.86|1103.66|1099.66|17
1621372250000|2021-05-18 21:10:50|1103.67|1099.67|1103.48|1099.48|1103.67|1099.67|1103.48|1099.48|10
1621372260000|2021-05-18 21:11:00|1103.47|1099.47|1102.45|1098.45|1103.47|1099.47|1102.45|1098.45|23
1621372270000|2021-05-18 21:11:10|1102.22|1098.22|1102.11|1098.11|1103.24|1099.24|1102.11|1098.11|38
1621372280000|2021-05-18 21:11:20|1102.1|1098.1|1102.18|1098.18|1102.48|1098.48|1102.06|1098.06|22
1621372290000|2021-05-18 21:11:30|1102.09|1098.09|1102.55|1098.55|1102.75|1098.75|1102.08|1098.08|23
1621372300000|2021-05-18 21:11:40|1102.57|1098.57|1102.55|1098.55|1102.69|1098.69|1102.43|1098.43|22
1621372310000|2021-05-18 21:11:50|1102.92|1098.92|1103.03|1099.03|1103.03|1099.03|1102.7|1098.7|20
1621372320000|2021-05-18 21:12:00|1103.02|1099.02|1102.68|1098.68|1103.03|1099.03|1102.64|1098.64|18
1621372330000|2021-05-18 21:12:10|1102.66|1098.66|1101.74|1097.74|1102.68|1098.68|1101.51|1097.51|24
1621372340000|2021-05-18 21:12:20|1101.73|1097.73|1101.66|1097.66|1101.83|1097.83|1101.61|1097.61|28
1621372350000|2021-05-18 21:12:30|1101.67|1097.67|1102.43|1098.43|1102.45|1098.45|1101.6|1097.6|28
1621372360000|2021-05-18 21:12:40|1102.45|1098.45|1102.78|1098.78|1102.78|1098.78|1102.44|1098.44|24
1621372370000|2021-05-18 21:12:50|1102.66|1098.66|1102.84|1098.84|1102.85|1098.85|1102.66|1098.66|14
1621372380000|2021-05-18 21:13:00|1102.79|1098.79|1102.76|1098.76|1102.85|1098.85|1102.75|1098.75|9
1621372390000|2021-05-18 21:13:10|1102.8|1098.8|1102.81|1098.81|1102.81|1098.81|1102.78|1098.78|6
1621372400000|2021-05-18 21:13:20|1102.82|1098.82|1103.03|1099.03|1103.03|1099.03|1102.8|1098.8|11
1621372410000|2021-05-18 21:13:30|1103.06|1099.06|1103.84|1099.84|1103.87|1099.87|1102.99|1098.99|21
1621372420000|2021-05-18 21:13:40|1103.89|1099.89|1104.64|1100.64|1104.76|1100.76|1103.84|1099.84|22
1621372430000|2021-05-18 21:13:50|1104.78|1100.78|1104.19|1100.19|1104.78|1100.78|1104.19|1100.19|16
1621372440000|2021-05-18 21:14:00|1104.17|1100.17|1103.95|1099.95|1104.17|1100.17|1103.94|1099.94|16
1621372450000|2021-05-18 21:14:10|1103.96|1099.96|1104.16|1100.16|1104.24|1100.24|1103.96|1099.96|13
1621372460000|2021-05-18 21:14:20|1104.15|1100.15|1104.02|1100.02|1104.16|1100.16|1104.01|1100.01|7
1621372470000|2021-05-18 21:14:30|1103.93|1099.93|1104.23|1100.23|1104.23|1100.23|1103.93|1099.93|10
1621372480000|2021-05-18 21:14:40|1104.29|1100.29|1104.32|1100.32|1104.33|1100.33|1104.29|1100.29|6
1621372490000|2021-05-18 21:14:50|1104.3|1100.3|1104.31|1100.31|1104.31|1100.31|1104.22|1100.22|6
1621372500000|2021-05-18 21:15:00|1104.28|1100.28|1104.54|1100.54|1104.54|1100.54|1104.28|1100.28|17
1621372510000|2021-05-18 21:15:10|1104.56|1100.56|1104.51|1100.51|1104.56|1100.56|1104.51|1100.51|7
1621372520000|2021-05-18 21:15:20|1104.55|1100.55|1104.54|1100.54|1104.55|1100.55|1104.52|1100.52|5
1621372530000|2021-05-18 21:15:30|1104.55|1100.55|1104.64|1100.64|1104.67|1100.67|1104.55|1100.55|6
1621372540000|2021-05-18 21:15:40|1104.63|1100.63|1104.69|1100.69|1104.72|1100.72|1104.63|1100.63|5
1621372550000|2021-05-18 21:15:50|1104.67|1100.67|1104.64|1100.64|1104.73|1100.73|1104.64|1100.64|8
1621372560000|2021-05-18 21:16:00|1104.63|1100.63|1104.25|1100.25|1104.75|1100.75|1104.25|1100.25|21
1621372570000|2021-05-18 21:16:10|1104.21|1100.21|1104.24|1100.24|1104.36|1100.36|1104.18|1100.18|29
1621372580000|2021-05-18 21:16:20|1104.27|1100.27|1104.3|1100.3|1104.31|1100.31|1104.23|1100.23|10
1621372590000|2021-05-18 21:16:30|1104.36|1100.36|1103.76|1099.76|1104.36|1100.36|1103.75|1099.75|22
1621372600000|2021-05-18 21:16:40|1103.79|1099.79|1103.64|1099.64|1103.81|1099.81|1103.29|1099.29|24
1621372610000|2021-05-18 21:16:50|1103.63|1099.63|1103.53|1099.53|1103.67|1099.67|1103.53|1099.53|20
1621372620000|2021-05-18 21:17:00|1103.49|1099.49|1103.37|1099.37|1103.53|1099.53|1103.37|1099.37|10
1621372630000|2021-05-18 21:17:10|1103.36|1099.36|1103.01|1099.01|1103.36|1099.36|1103|1099|24
1621372640000|2021-05-18 21:17:20|1103.03|1099.03|1102.65|1098.65|1103.03|1099.03|1102.65|1098.65|17
1621372650000|2021-05-18 21:17:30|1102.64|1098.64|1101.63|1097.63|1102.65|1098.65|1101.61|1097.61|24
1621372660000|2021-05-18 21:17:40|1101.53|1097.53|1101.41|1097.41|1101.53|1097.53|1101.37|1097.37|16
1621372670000|2021-05-18 21:17:50|1101.4|1097.4|1101.84|1097.84|1101.87|1097.87|1101.4|1097.4|21
1621372680000|2021-05-18 21:18:00|1101.83|1097.83|1101.9|1097.9|1101.9|1097.9|1101.77|1097.77|5
1621372690000|2021-05-18 21:18:10|1101.91|1097.91|1101.98|1097.98|1101.98|1097.98|1101.91|1097.91|2
1621372700000|2021-05-18 21:18:20|1101.93|1097.93|1102.14|1098.14|1102.15|1098.15|1101.83|1097.83|6
1621372710000|2021-05-18 21:18:30|1102.04|1098.04|1101.99|1097.99|1102.06|1098.06|1101.98|1097.98|6
1621372720000|2021-05-18 21:18:40|1102.1|1098.1|1102.1|1098.1|1102.1|1098.1|1102.05|1098.05|6
1621372730000|2021-05-18 21:18:50|1101.79|1097.79|1102.96|1098.96|1103.56|1099.56|1101.79|1097.79|29
1621372740000|2021-05-18 21:19:00|1103|1099|1102.14|1098.14|1103|1099|1102.14|1098.14|26
1621372750000|2021-05-18 21:19:10|1102.15|1098.15|1102.09|1098.09|1102.16|1098.16|1102.06|1098.06|20
1621372760000|2021-05-18 21:19:20|1102.08|1098.08|1101.85|1097.85|1102.08|1098.08|1101.82|1097.82|20
1621372770000|2021-05-18 21:19:30|1101.78|1097.78|1101.53|1097.53|1101.78|1097.78|1101.51|1097.51|14
1621372780000|2021-05-18 21:19:40|1101.49|1097.49|1100.95|1096.95|1101.49|1097.49|1100.93|1096.93|20
1621372790000|2021-05-18 21:19:50|1100.88|1096.88|1100.43|1096.43|1100.91|1096.91|1100.41|1096.41|21
1621372800000|2021-05-18 21:20:00|1100.42|1096.42|1098.84|1094.84|1100.59|1096.59|1098.84|1094.84|28
1621372810000|2021-05-18 21:20:10|1098.82|1094.82|1098.25|1094.25|1098.82|1094.82|1098.23|1094.23|11
1621372820000|2021-05-18 21:20:20|1098.16|1094.16|1097.97|1093.97|1098.21|1094.21|1097.97|1093.97|10
1621372830000|2021-05-18 21:20:30|1098.01|1094.01|1098.02|1094.02|1098.03|1094.03|1097.99|1093.99|10
1621372840000|2021-05-18 21:20:40|1098.03|1094.03|1097.99|1093.99|1098.05|1094.05|1097.99|1093.99|4
1621372850000|2021-05-18 21:20:50|1098.01|1094.01|1097.77|1093.77|1098.02|1094.02|1097.77|1093.77|13
1621372860000|2021-05-18 21:21:00|1097.62|1093.62|1097.15|1093.15|1097.62|1093.62|1097.12|1093.12|9
1621372870000|2021-05-18 21:21:10|1097.14|1093.14|1096.74|1092.74|1097.18|1093.18|1096.7|1092.7|16
1621372880000|2021-05-18 21:21:20|1096.75|1092.75|1096.62|1092.62|1096.77|1092.77|1096.6|1092.6|11
1621372890000|2021-05-18 21:21:30|1096.61|1092.61|1096.56|1092.56|1096.61|1092.61|1096.51|1092.51|6
1621372900000|2021-05-18 21:21:40|1096.29|1092.29|1096.24|1092.24|1096.36|1092.36|1096.24|1092.24|6
1621372910000|2021-05-18 21:21:50|1096.13|1092.13|1095.53|1091.53|1096.13|1092.13|1095.53|1091.53|27
1621372920000|2021-05-18 21:22:00|1095.52|1091.52|1095.82|1091.82|1095.89|1091.89|1095.51|1091.51|17
1621372930000|2021-05-18 21:22:10|1095.91|1091.91|1095.9|1091.9|1095.94|1091.94|1095.82|1091.82|17
1621372940000|2021-05-18 21:22:20|1095.91|1091.91|1095.84|1091.84|1095.93|1091.93|1095.83|1091.83|15
1621372950000|2021-05-18 21:22:30|1095.87|1091.87|1095.78|1091.78|1095.87|1091.87|1095.77|1091.77|10
1621372960000|2021-05-18 21:22:40|1095.76|1091.76|1095.53|1091.53|1095.78|1091.78|1095.53|1091.53|8
1621372970000|2021-05-18 21:22:50|1095.25|1091.25|1095.35|1091.35|1095.36|1091.36|1095.25|1091.25|11
1621372980000|2021-05-18 21:23:00|1095.36|1091.36|1095.41|1091.41|1095.44|1091.44|1095.31|1091.31|17
1621372990000|2021-05-18 21:23:10|1095.49|1091.49|1095.51|1091.51|1095.51|1091.51|1095.49|1091.49|3
1621373000000|2021-05-18 21:23:20|1095.59|1091.59|1095.46|1091.46|1095.62|1091.62|1095.46|1091.46|9
1621373010000|2021-05-18 21:23:30|1095.49|1091.49|1095.51|1091.51|1095.51|1091.51|1095.39|1091.39|16
1621373020000|2021-05-18 21:23:40|1095.43|1091.43|1095.36|1091.36|1095.44|1091.44|1095.36|1091.36|6
1621373030000|2021-05-18 21:23:50|1095.3|1091.3|1095.53|1091.53|1095.65|1091.65|1095.3|1091.3|13
1621373040000|2021-05-18 21:24:00|1095.61|1091.61|1095.88|1091.88|1096.11|1092.11|1095.52|1091.52|14
1621373050000|2021-05-18 21:24:10|1096.02|1092.02|1095.76|1091.76|1096.08|1092.08|1095.76|1091.76|14
1621373060000|2021-05-18 21:24:20|1095.75|1091.75|1096.32|1092.32|1096.45|1092.45|1095.74|1091.74|12
1621373070000|2021-05-18 21:24:30|1096.22|1092.22|1096.79|1092.79|1096.8|1092.8|1096.21|1092.21|9
1621373080000|2021-05-18 21:24:40|1096.75|1092.75|1096.67|1092.67|1096.91|1092.91|1096.58|1092.58|15
1621373090000|2021-05-18 21:24:50|1096.62|1092.62|1096.15|1092.15|1096.64|1092.64|1095.9|1091.9|18
1621373100000|2021-05-18 21:25:00|1096.12|1092.12|1095.98|1091.98|1096.14|1092.14|1095.95|1091.95|16
1621373110000|2021-05-18 21:25:10|1095.97|1091.97|1096.57|1092.57|1096.57|1092.57|1095.97|1091.97|20
1621373120000|2021-05-18 21:25:20|1096.53|1092.53|1096.46|1092.46|1096.8|1092.8|1096.37|1092.37|29
1621373130000|2021-05-18 21:25:30|1096.44|1092.44|1096.6|1092.6|1096.65|1092.65|1096.4|1092.4|13
1621373140000|2021-05-18 21:25:40|1096.63|1092.63|1097.23|1093.23|1097.23|1093.23|1096.62|1092.62|19
1621373150000|2021-05-18 21:25:50|1097.26|1093.26|1098.13|1094.13|1098.17|1094.17|1097.18|1093.18|26
1621373160000|2021-05-18 21:26:00|1098.12|1094.12|1098.23|1094.23|1098.3|1094.3|1098.11|1094.11|22
1621373170000|2021-05-18 21:26:10|1098.21|1094.21|1097.72|1093.72|1098.21|1094.21|1097.71|1093.71|30
1621373180000|2021-05-18 21:26:20|1097.78|1093.78|1097.79|1093.79|1097.82|1093.82|1097.71|1093.71|22
1621373190000|2021-05-18 21:26:30|1097.8|1093.8|1097.85|1093.85|1097.92|1093.92|1097.78|1093.78|17
1621373200000|2021-05-18 21:26:40|1097.83|1093.83|1097.81|1093.81|1097.87|1093.87|1097.79|1093.79|6
1621373210000|2021-05-18 21:26:50|1097.79|1093.79|1098.04|1094.04|1098.04|1094.04|1097.79|1093.79|9
1621373220000|2021-05-18 21:27:00|1098.05|1094.05|1099.15|1095.15|1099.21|1095.21|1098.05|1094.05|31
1621373230000|2021-05-18 21:27:10|1099.16|1095.16|1098.83|1094.83|1099.16|1095.16|1098.73|1094.73|20
1621373240000|2021-05-18 21:27:20|1098.85|1094.85|1098.97|1094.97|1099.02|1095.02|1098.8|1094.8|17
1621373250000|2021-05-18 21:27:30|1098.98|1094.98|1098.94|1094.94|1098.98|1094.98|1098.94|1094.94|10
1621373260000|2021-05-18 21:27:40|1098.98|1094.98|1099.35|1095.35|1099.35|1095.35|1098.98|1094.98|21
1621373270000|2021-05-18 21:27:50|1099.32|1095.32|1099.36|1095.36|1099.36|1095.36|1099.3|1095.3|8
1621373280000|2021-05-18 21:28:00|1099.27|1095.27|1099.62|1095.62|1099.72|1095.72|1099.27|1095.27|16
1621373290000|2021-05-18 21:28:10|1099.63|1095.63|1099.9|1095.9|1099.9|1095.9|1099.63|1095.63|22
1621373300000|2021-05-18 21:28:20|1099.91|1095.91|1100.1|1096.1|1100.12|1096.12|1099.91|1095.91|20
1621373310000|2021-05-18 21:28:30|1100.11|1096.11|1100.79|1096.79|1100.79|1096.79|1100.07|1096.07|16
1621373320000|2021-05-18 21:28:40|1100.81|1096.81|1100.78|1096.78|1100.81|1096.81|1100.62|1096.62|11
1621373330000|2021-05-18 21:28:50|1100.8|1096.8|1100.87|1096.87|1100.9|1096.9|1100.79|1096.79|12
1621373340000|2021-05-18 21:29:00|1100.91|1096.91|1101.82|1097.82|1101.82|1097.82|1100.87|1096.87|20
1621373350000|2021-05-18 21:29:10|1101.86|1097.86|1102.04|1098.04|1102.04|1098.04|1101.85|1097.85|13
1621373360000|2021-05-18 21:29:20|1101.97|1097.97|1102.44|1098.44|1102.44|1098.44|1101.97|1097.97|17
1621373370000|2021-05-18 21:29:30|1102.25|1098.25|1103.56|1099.56|1103.56|1099.56|1101.95|1097.95|9
1621373380000|2021-05-18 21:29:40|1103.58|1099.58|1103.6|1099.6|1103.74|1099.74|1103.52|1099.52|19
1621373390000|2021-05-18 21:29:50|1103.59|1099.59|1103.73|1099.73|1103.73|1099.73|1103.59|1099.59|11
1621373400000|2021-05-18 21:30:00|1103.76|1099.76|1103.7|1099.7|1103.76|1099.76|1103.7|1099.7|6
1621373410000|2021-05-18 21:30:10|1103.75|1099.75|1103.75|1099.75|1103.75|1099.75|1103.74|1099.74|5
1621373420000|2021-05-18 21:30:20|1103.74|1099.74|1103.37|1099.37|1103.74|1099.74|1103.37|1099.37|8
1621373430000|2021-05-18 21:30:30|1103.32|1099.32|1101.56|1097.56|1103.35|1099.35|1101.5|1097.5|24
1621373440000|2021-05-18 21:30:40|1101.37|1097.37|1100.9|1096.9|1101.37|1097.37|1100.78|1096.78|21
1621373450000|2021-05-18 21:30:50|1100.77|1096.77|1100.79|1096.79|1100.79|1096.79|1100.77|1096.77|14
1621373460000|2021-05-18 21:31:00|1100.76|1096.76|1100.61|1096.61|1100.76|1096.76|1100.61|1096.61|10
1621373470000|2021-05-18 21:31:10|1100.64|1096.64|1100.61|1096.61|1100.64|1096.64|1100.61|1096.61|2
1621373480000|2021-05-18 21:31:20|1100.59|1096.59|1100.59|1096.59|1100.62|1096.62|1100.59|1096.59|3
1621373490000|2021-05-18 21:31:30|1100.58|1096.58|1100.32|1096.32|1100.58|1096.58|1100.32|1096.32|3
1621373500000|2021-05-18 21:31:40|1100.27|1096.27|1100.34|1096.34|1100.35|1096.35|1100.26|1096.26|5
1621373510000|2021-05-18 21:31:50|1100.35|1096.35|1100.35|1096.35|1100.35|1096.35|1100.35|1096.35|1
1621373520000|2021-05-18 21:32:00|1100.34|1096.34|1100.31|1096.31|1100.34|1096.34|1100.3|1096.3|4
1621373530000|2021-05-18 21:32:10|1100.29|1096.29|1100.3|1096.3|1100.31|1096.31|1100.29|1096.29|5
1621373540000|2021-05-18 21:32:20|1100.29|1096.29|1100.32|1096.32|1100.32|1096.32|1100.29|1096.29|3
1621373550000|2021-05-18 21:32:30|1100.31|1096.31|1100.5|1096.5|1100.53|1096.53|1100.28|1096.28|17
1621373560000|2021-05-18 21:32:40|1100.49|1096.49|1100.67|1096.67|1100.71|1096.71|1100.49|1096.49|10
1621373570000|2021-05-18 21:32:50|1100.72|1096.72|1100.88|1096.88|1101.14|1097.14|1100.69|1096.69|15
1621373580000|2021-05-18 21:33:00|1101.21|1097.21|1101.16|1097.16|1101.22|1097.22|1101.16|1097.16|7
1621373590000|2021-05-18 21:33:10|1101.42|1097.42|1101.43|1097.43|1101.43|1097.43|1101.41|1097.41|4
1621373600000|2021-05-18 21:33:20|1101.42|1097.42|1101.28|1097.28|1101.42|1097.42|1101.28|1097.28|11
1621373610000|2021-05-18 21:33:30|1101.33|1097.33|1100.97|1096.97|1101.33|1097.33|1100.97|1096.97|11
1621373620000|2021-05-18 21:33:40|1101.05|1097.05|1100.88|1096.88|1101.05|1097.05|1100.88|1096.88|5
1621373630000|2021-05-18 21:33:50|1100.89|1096.89|1100.44|1096.44|1100.89|1096.89|1100.44|1096.44|10
1621373640000|2021-05-18 21:34:00|1100.41|1096.41|1100.25|1096.25|1100.41|1096.41|1100.25|1096.25|7
1621373650000|2021-05-18 21:34:10|1100.26|1096.26|1099.97|1095.97|1100.28|1096.28|1099.95|1095.95|7
1621373660000|2021-05-18 21:34:20|1099.63|1095.63|1099.65|1095.65|1099.65|1095.65|1099.63|1095.63|3
1621373670000|2021-05-18 21:34:30|1099.66|1095.66|1099.66|1095.66|1099.67|1095.67|1099.65|1095.65|7
1621373680000|2021-05-18 21:34:40|1099.56|1095.56|1100.02|1096.02|1100.02|1096.02|1099.56|1095.56|15
1621373690000|2021-05-18 21:34:50|1100.06|1096.06|1100.1|1096.1|1100.13|1096.13|1100.01|1096.01|6
1621373700000|2021-05-18 21:35:00|1100.09|1096.09|1100.09|1096.09|1100.15|1096.15|1100.08|1096.08|11
1621373710000|2021-05-18 21:35:10|1100.02|1096.02|1100.03|1096.03|1100.03|1096.03|1100.01|1096.01|6
1621373720000|2021-05-18 21:35:20|1100.02|1096.02|1099.99|1095.99|1100.02|1096.02|1099.99|1095.99|4
1621373730000|2021-05-18 21:35:30|1100|1096|1099.84|1095.84|1100|1096|1099.84|1095.84|8
1621373740000|2021-05-18 21:35:40|1099.67|1095.67|1099.64|1095.64|1099.71|1095.71|1099.63|1095.63|8
1621373750000|2021-05-18 21:35:50|1099.7|1095.7|1099.51|1095.51|1099.7|1095.7|1099.51|1095.51|7
1621373760000|2021-05-18 21:36:00|1099.52|1095.52|1099.54|1095.54|1099.54|1095.54|1099.52|1095.52|2
1621373780000|2021-05-18 21:36:20|1099.52|1095.52|1099.46|1095.46|1099.52|1095.52|1099.46|1095.46|8
1621373790000|2021-05-18 21:36:30|1099.45|1095.45|1099.72|1095.72|1099.74|1095.74|1099.45|1095.45|8
1621373800000|2021-05-18 21:36:40|1099.69|1095.69|1099.9|1095.9|1099.92|1095.92|1099.65|1095.65|16
1621373810000|2021-05-18 21:36:50|1099.88|1095.88|1099.94|1095.94|1099.94|1095.94|1099.88|1095.88|5
1621373820000|2021-05-18 21:37:00|1099.93|1095.93|1099.93|1095.93|1099.96|1095.96|1099.92|1095.92|24
1621373830000|2021-05-18 21:37:10|1099.96|1095.96|1099.99|1095.99|1099.99|1095.99|1099.91|1095.91|10
1621373840000|2021-05-18 21:37:20|1099.96|1095.96|1100.16|1096.16|1100.16|1096.16|1099.96|1095.96|5
1621373850000|2021-05-18 21:37:30|1100.17|1096.17|1100.16|1096.16|1100.17|1096.17|1100.16|1096.16|4
1621373860000|2021-05-18 21:37:40|1100.15|1096.15|1100.13|1096.13|1100.15|1096.15|1100.13|1096.13|3
1621373870000|2021-05-18 21:37:50|1100.14|1096.14|1100.11|1096.11|1100.15|1096.15|1100.11|1096.11|4
1621373880000|2021-05-18 21:38:00|1100.12|1096.12|1100|1096|1100.15|1096.15|1100|1096|6
1621373890000|2021-05-18 21:38:10|1099.94|1095.94|1099.92|1095.92|1100.02|1096.02|1099.92|1095.92|11
1621373900000|2021-05-18 21:38:20|1100|1096|1099.8|1095.8|1100|1096|1099.8|1095.8|9
1621373910000|2021-05-18 21:38:30|1099.81|1095.81|1099.83|1095.83|1099.83|1095.83|1099.79|1095.79|5
1621373920000|2021-05-18 21:38:40|1099.8|1095.8|1099.82|1095.82|1099.85|1095.85|1099.8|1095.8|3
1621373930000|2021-05-18 21:38:50|1099.85|1095.85|1099.82|1095.82|1099.85|1095.85|1099.8|1095.8|10
1621373940000|2021-05-18 21:39:00|1099.87|1095.87|1099.55|1095.55|1099.87|1095.87|1099.52|1095.52|15
1621373950000|2021-05-18 21:39:10|1099.54|1095.54|1099.62|1095.62|1099.62|1095.62|1099.47|1095.47|13
1621373960000|2021-05-18 21:39:20|1099.64|1095.64|1099.49|1095.49|1099.64|1095.64|1099.45|1095.45|12
1621373970000|2021-05-18 21:39:30|1099.51|1095.51|1099.72|1095.72|1099.72|1095.72|1099.51|1095.51|14
1621373980000|2021-05-18 21:39:40|1099.73|1095.73|1100.1|1096.1|1100.15|1096.15|1099.73|1095.73|21
1621373990000|2021-05-18 21:39:50|1100.17|1096.17|1100.43|1096.43|1100.43|1096.43|1100.06|1096.06|8
1621374000000|2021-05-18 21:40:00|1100.48|1096.48|1100.74|1096.74|1100.74|1096.74|1100.44|1096.44|10
1621374010000|2021-05-18 21:40:10|1100.79|1096.79|1101.73|1097.73|1101.83|1097.83|1100.79|1096.79|23
1621374020000|2021-05-18 21:40:20|1101.72|1097.72|1101.67|1097.67|1101.73|1097.73|1101.53|1097.53|17
1621374030000|2021-05-18 21:40:30|1101.64|1097.64|1101.69|1097.69|1101.78|1097.78|1101.63|1097.63|9
1621374040000|2021-05-18 21:40:40|1101.76|1097.76|1102.17|1098.17|1102.29|1098.29|1101.69|1097.69|15
1621374050000|2021-05-18 21:40:50|1102.14|1098.14|1102.83|1098.83|1102.83|1098.83|1102.14|1098.14|10
1621374060000|2021-05-18 21:41:00|1102.95|1098.95|1102.89|1098.89|1102.96|1098.96|1102.88|1098.88|13
1621374070000|2021-05-18 21:41:10|1102.9|1098.9|1102.88|1098.88|1102.9|1098.9|1102.86|1098.86|4
1621374080000|2021-05-18 21:41:20|1102.89|1098.89|1102.89|1098.89|1102.89|1098.89|1102.89|1098.89|1
1621374090000|2021-05-18 21:41:30|1102.93|1098.93|1102.9|1098.9|1102.94|1098.94|1102.9|1098.9|5
1621374100000|2021-05-18 21:41:40|1102.88|1098.88|1102.7|1098.7|1102.91|1098.91|1102.64|1098.64|22
1621374110000|2021-05-18 21:41:50|1102.42|1098.42|1101.65|1097.65|1102.42|1098.42|1101.65|1097.65|15
1621374120000|2021-05-18 21:42:00|1101.49|1097.49|1100.79|1096.79|1101.6|1097.6|1100.79|1096.79|11
1621374130000|2021-05-18 21:42:10|1100.75|1096.75|1100.6|1096.6|1100.79|1096.79|1100.58|1096.58|13
1621374140000|2021-05-18 21:42:20|1100.58|1096.58|1100.5|1096.5|1100.59|1096.59|1100.5|1096.5|8
1621374150000|2021-05-18 21:42:30|1100.49|1096.49|1100.51|1096.51|1100.55|1096.55|1100.48|1096.48|11
1621374160000|2021-05-18 21:42:40|1100.54|1096.54|1100.5|1096.5|1100.55|1096.55|1100.5|1096.5|6
1621374170000|2021-05-18 21:42:50|1100.51|1096.51|1100.49|1096.49|1100.52|1096.52|1100.49|1096.49|7
1621374180000|2021-05-18 21:43:00|1100.5|1096.5|1099.95|1095.95|1100.5|1096.5|1099.95|1095.95|28
1621374190000|2021-05-18 21:43:10|1099.79|1095.79|1098.2|1094.2|1099.81|1095.81|1098.2|1094.2|28
1621374200000|2021-05-18 21:43:20|1098.19|1094.19|1097.37|1093.37|1098.19|1094.19|1097.17|1093.17|21
1621374210000|2021-05-18 21:43:30|1097.41|1093.41|1097.43|1093.43|1097.46|1093.46|1097.28|1093.28|23
1621374220000|2021-05-18 21:43:40|1097.41|1093.41|1096.12|1092.12|1097.42|1093.42|1096.09|1092.09|23
1621374230000|2021-05-18 21:43:50|1096.16|1092.16|1095.66|1091.66|1096.22|1092.22|1095.59|1091.59|13
1621374240000|2021-05-18 21:44:00|1095.72|1091.72|1095.51|1091.51|1095.72|1091.72|1095.51|1091.51|14
1621374250000|2021-05-18 21:44:10|1095.45|1091.45|1093.67|1089.67|1095.47|1091.47|1093.67|1089.67|32
1621374260000|2021-05-18 21:44:20|1093.61|1089.61|1094.99|1090.99|1095.08|1091.08|1093.61|1089.61|32
1621374270000|2021-05-18 21:44:30|1094.77|1090.77|1093.68|1089.68|1094.79|1090.79|1093.58|1089.58|29
1621374280000|2021-05-18 21:44:40|1093.63|1089.63|1093.38|1089.38|1093.63|1089.63|1093.23|1089.23|15
1621374290000|2021-05-18 21:44:50|1093.41|1089.41|1093.02|1089.02|1093.63|1089.63|1093.02|1089.02|25
1621374300000|2021-05-18 21:45:00|1092.96|1088.96|1093.9|1089.9|1093.9|1089.9|1092.96|1088.96|27
1621374310000|2021-05-18 21:45:10|1093.99|1089.99|1094.79|1090.79|1095.1|1091.1|1093.99|1089.99|31
1621374320000|2021-05-18 21:45:20|1094.76|1090.76|1093.37|1089.37|1094.76|1090.76|1093.37|1089.37|27
1621374330000|2021-05-18 21:45:30|1093.39|1089.39|1092.91|1088.91|1093.42|1089.42|1092.91|1088.91|28
1621374340000|2021-05-18 21:45:40|1092.99|1088.99|1092.86|1088.86|1093.09|1089.09|1092.8|1088.8|22
1621374350000|2021-05-18 21:45:50|1092.82|1088.82|1092.22|1088.22|1092.86|1088.86|1092.22|1088.22|18
1621374360000|2021-05-18 21:46:00|1092.21|1088.21|1091.75|1087.75|1092.21|1088.21|1091.59|1087.59|15
1621374370000|2021-05-18 21:46:10|1091.66|1087.66|1090.5|1086.5|1091.72|1087.72|1090.5|1086.5|20
1621374380000|2021-05-18 21:46:20|1090.45|1086.45|1089.28|1085.28|1090.51|1086.51|1089.28|1085.28|16
1621374390000|2021-05-18 21:46:30|1089.3|1085.3|1088.96|1084.96|1089.3|1085.3|1088.96|1084.96|23
1621374400000|2021-05-18 21:46:40|1089.03|1085.03|1088.35|1084.35|1089.03|1085.03|1088.34|1084.34|16
1621374410000|2021-05-18 21:46:50|1088.34|1084.34|1087.94|1083.94|1088.34|1084.34|1087.94|1083.94|7
1621374420000|2021-05-18 21:47:00|1087.96|1083.96|1087.94|1083.94|1088.26|1084.26|1087.92|1083.92|24
1621374430000|2021-05-18 21:47:10|1087.93|1083.93|1087.35|1083.35|1087.93|1083.93|1087.34|1083.34|20
1621374440000|2021-05-18 21:47:20|1087.18|1083.18|1086.41|1082.41|1087.19|1083.19|1086.41|1082.41|24
1621374450000|2021-05-18 21:47:30|1086.05|1082.05|1086.61|1082.61|1086.61|1082.61|1086.04|1082.04|20
1621374460000|2021-05-18 21:47:40|1086.59|1082.59|1085.87|1081.87|1086.6|1082.6|1085.87|1081.87|22
1621374470000|2021-05-18 21:47:50|1085.86|1081.86|1085.47|1081.47|1085.88|1081.88|1085.4|1081.4|21
1621374480000|2021-05-18 21:48:00|1085.44|1081.44|1085.97|1081.97|1086.04|1082.04|1085.08|1081.08|18
1621374490000|2021-05-18 21:48:10|1086.02|1082.02|1086.33|1082.33|1086.59|1082.59|1085.77|1081.77|21
1621374500000|2021-05-18 21:48:20|1086.41|1082.41|1086.97|1082.97|1086.97|1082.97|1086.41|1082.41|26
1621374510000|2021-05-18 21:48:30|1086.42|1082.42|1086.68|1082.68|1086.68|1082.68|1085.93|1081.93|17
1621374520000|2021-05-18 21:48:40|1086.75|1082.75|1087.06|1083.06|1087.06|1083.06|1086.73|1082.73|19
1621374530000|2021-05-18 21:48:50|1087.08|1083.08|1087.06|1083.06|1087.19|1083.19|1087.06|1083.06|15
1621374540000|2021-05-18 21:49:00|1087.07|1083.07|1086.21|1082.21|1087.08|1083.08|1086.21|1082.21|21
1621374550000|2021-05-18 21:49:10|1086.2|1082.2|1086.53|1082.53|1086.67|1082.67|1086.18|1082.18|21
1621374560000|2021-05-18 21:49:20|1086.51|1082.51|1087.12|1083.12|1087.17|1083.17|1086.51|1082.51|17
1621374570000|2021-05-18 21:49:30|1087.19|1083.19|1087.17|1083.17|1087.28|1083.28|1086.9|1082.9|18
1621374580000|2021-05-18 21:49:40|1087.25|1083.25|1087.42|1083.42|1087.42|1083.42|1087.25|1083.25|9
1621374590000|2021-05-18 21:49:50|1087.38|1083.38|1087.34|1083.34|1087.44|1083.44|1087.33|1083.33|16
1621374600000|2021-05-18 21:50:00|1087.35|1083.35|1087.26|1083.26|1087.35|1083.35|1087.26|1083.26|3
1621374610000|2021-05-18 21:50:10|1087.28|1083.28|1087.43|1083.43|1087.43|1083.43|1087.28|1083.28|4
1621374620000|2021-05-18 21:50:20|1087.36|1083.36|1088.69|1084.69|1089.27|1085.27|1087.19|1083.19|29
1621374630000|2021-05-18 21:50:30|1088.4|1084.4|1091.13|1087.13|1091.13|1087.13|1088.4|1084.4|20
1621374640000|2021-05-18 21:50:40|1091.19|1087.19|1091.37|1087.37|1091.49|1087.49|1091.18|1087.18|18
1621374650000|2021-05-18 21:50:50|1091.4|1087.4|1090.32|1086.32|1091.4|1087.4|1090.3|1086.3|26
1621374660000|2021-05-18 21:51:00|1090.31|1086.31|1090.57|1086.57|1090.81|1086.81|1090.26|1086.26|29
1621374670000|2021-05-18 21:51:10|1090.56|1086.56|1090.16|1086.16|1090.68|1086.68|1089.82|1085.82|31
1621374680000|2021-05-18 21:51:20|1090.23|1086.23|1090.19|1086.19|1090.32|1086.32|1090.11|1086.11|17
1621374690000|2021-05-18 21:51:30|1090.2|1086.2|1090.42|1086.42|1090.42|1086.42|1090.06|1086.06|26
1621374700000|2021-05-18 21:51:40|1090.83|1086.83|1090.63|1086.63|1090.85|1086.85|1090.62|1086.62|23
1621374710000|2021-05-18 21:51:50|1090.45|1086.45|1090.82|1086.82|1090.91|1086.91|1090.37|1086.37|11
1621374720000|2021-05-18 21:52:00|1091.04|1087.04|1091.32|1087.32|1091.53|1087.53|1090.95|1086.95|19
1621374730000|2021-05-18 21:52:10|1091.31|1087.31|1090.99|1086.99|1091.31|1087.31|1090.49|1086.49|26
1621374740000|2021-05-18 21:52:20|1091|1087|1091.12|1087.12|1091.25|1087.25|1090.96|1086.96|18
1621374750000|2021-05-18 21:52:30|1091.11|1087.11|1091.38|1087.38|1091.38|1087.38|1090.91|1086.91|16
1621374760000|2021-05-18 21:52:40|1091.39|1087.39|1091.39|1087.39|1091.4|1087.4|1091.22|1087.22|20
1621374770000|2021-05-18 21:52:50|1091.4|1087.4|1091.56|1087.56|1091.56|1087.56|1090.91|1086.91|3
1621374780000|2021-05-18 21:53:00|1091.35|1087.35|1091.49|1087.49|1091.56|1087.56|1091.34|1087.34|5
1621374790000|2021-05-18 21:53:10|1091.47|1087.47|1091.47|1087.47|1091.49|1087.49|1091.39|1087.39|9
1621374800000|2021-05-18 21:53:20|1091.35|1087.35|1091.67|1087.67|1091.67|1087.67|1091.35|1087.35|10
1621374810000|2021-05-18 21:53:30|1091.66|1087.66|1091.7|1087.7|1091.76|1087.76|1091.66|1087.66|5
1621374820000|2021-05-18 21:53:40|1091.66|1087.66|1091.37|1087.37|1091.66|1087.66|1091.02|1087.02|18
1621374830000|2021-05-18 21:53:50|1091.35|1087.35|1091.37|1087.37|1091.39|1087.39|1091.3|1087.3|28
1621374840000|2021-05-18 21:54:00|1091.39|1087.39|1094.41|1090.41|1094.41|1090.41|1090.97|1086.97|33
1621374850000|2021-05-18 21:54:10|1094.38|1090.38|1095.09|1091.09|1095.09|1091.09|1094.38|1090.38|20
1621374860000|2021-05-18 21:54:20|1095.11|1091.11|1094.7|1090.7|1095.17|1091.17|1094.45|1090.45|23
1621374870000|2021-05-18 21:54:30|1094.71|1090.71|1096.24|1092.24|1096.24|1092.24|1094.71|1090.71|30
1621374880000|2021-05-18 21:54:40|1096.03|1092.03|1094.87|1090.87|1096.03|1092.03|1094.87|1090.87|30
1621374890000|2021-05-18 21:54:50|1094.96|1090.96|1095.72|1091.72|1095.76|1091.76|1094.88|1090.88|24
1621374900000|2021-05-18 21:55:00|1095.71|1091.71|1093.56|1089.56|1095.72|1091.72|1093.56|1089.56|31
1621374910000|2021-05-18 21:55:10|1094.26|1090.26|1092.23|1088.23|1094.26|1090.26|1092.15|1088.15|31
1621374920000|2021-05-18 21:55:20|1092.09|1088.09|1092.5|1088.5|1092.54|1088.54|1092.09|1088.09|23
1621374930000|2021-05-18 21:55:30|1092.52|1088.52|1092.53|1088.53|1092.56|1088.56|1092.14|1088.14|17
1621374940000|2021-05-18 21:55:40|1092.55|1088.55|1092.49|1088.49|1092.55|1088.55|1092.48|1088.48|14
1621374950000|2021-05-18 21:55:50|1092.47|1088.47|1092.08|1088.08|1092.51|1088.51|1092.08|1088.08|14
1621374960000|2021-05-18 21:56:00|1092.06|1088.06|1091.54|1087.54|1092.06|1088.06|1091.54|1087.54|16
1621374970000|2021-05-18 21:56:10|1091.6|1087.6|1090.64|1086.64|1091.6|1087.6|1090.64|1086.64|17
1621374980000|2021-05-18 21:56:20|1090.66|1086.66|1090.82|1086.82|1090.82|1086.82|1090.66|1086.66|2
1621374990000|2021-05-18 21:56:30|1090.66|1086.66|1090.66|1086.66|1090.68|1086.68|1090.66|1086.66|3
1621375000000|2021-05-18 21:56:40|1090.54|1086.54|1090.4|1086.4|1090.54|1086.54|1090.37|1086.37|6
1621375010000|2021-05-18 21:56:50|1090.41|1086.41|1090.65|1086.65|1090.68|1086.68|1090.41|1086.41|21
1621375020000|2021-05-18 21:57:00|1090.66|1086.66|1090.7|1086.7|1090.74|1086.74|1090.65|1086.65|12
1621375030000|2021-05-18 21:57:10|1090.52|1086.52|1090.41|1086.41|1090.52|1086.52|1090.33|1086.33|12
1621375040000|2021-05-18 21:57:20|1090.42|1086.42|1090.93|1086.93|1091.26|1087.26|1090.41|1086.41|19
1621375050000|2021-05-18 21:57:30|1091.26|1087.26|1092.4|1088.4|1092.79|1088.79|1091.26|1087.26|20
1621375060000|2021-05-18 21:57:40|1092.42|1088.42|1093.04|1089.04|1093.04|1089.04|1092.24|1088.24|9
1621375070000|2021-05-18 21:57:50|1093.03|1089.03|1092.56|1088.56|1093.03|1089.03|1092.56|1088.56|14
1621375080000|2021-05-18 21:58:00|1092.46|1088.46|1092.36|1088.36|1092.51|1088.51|1092.36|1088.36|9
1621375090000|2021-05-18 21:58:10|1092.42|1088.42|1093.4|1089.4|1093.4|1089.4|1092.38|1088.38|23
1621375100000|2021-05-18 21:58:20|1093.39|1089.39|1093.04|1089.04|1093.39|1089.39|1092.93|1088.93|17
1621375110000|2021-05-18 21:58:30|1093|1089|1093.1|1089.1|1093.36|1089.36|1092.86|1088.86|21
1621375120000|2021-05-18 21:58:40|1093.14|1089.14|1093.08|1089.08|1093.23|1089.23|1093.05|1089.05|25
1621375130000|2021-05-18 21:58:50|1093.12|1089.12|1092.91|1088.91|1093.13|1089.13|1092.86|1088.86|19
1621375140000|2021-05-18 21:59:00|1092.89|1088.89|1092.75|1088.75|1092.89|1088.89|1092.63|1088.63|15
1621375150000|2021-05-18 21:59:10|1092.73|1088.73|1092.84|1088.84|1092.84|1088.84|1092.71|1088.71|21
1621375160000|2021-05-18 21:59:20|1092.86|1088.86|1092.99|1088.99|1092.99|1088.99|1092.77|1088.77|21
1621375170000|2021-05-18 21:59:30|1093.04|1089.04|1093.14|1089.14|1093.14|1089.14|1093|1089|12
1621375180000|2021-05-18 21:59:40|1093.15|1089.15|1094.08|1090.08|1094.08|1090.08|1093.14|1089.14|23
1621375190000|2021-05-18 21:59:50|1094.09|1090.09|1094.02|1090.02|1094.21|1090.21|1093.95|1089.95|15
1621375200000|2021-05-18 22:00:00|1094.11|1090.11|1093.86|1089.86|1094.11|1090.11|1093.83|1089.83|18
1621375210000|2021-05-18 22:00:10|1094.04|1090.04|1094.27|1090.27|1094.31|1090.31|1094.04|1090.04|15
1621375220000|2021-05-18 22:00:20|1094.34|1090.34|1094.67|1090.67|1094.67|1090.67|1094.19|1090.19|26
1621375230000|2021-05-18 22:00:30|1094.71|1090.71|1095.44|1091.44|1095.44|1091.44|1094.59|1090.59|28
1621375240000|2021-05-18 22:00:40|1095.36|1091.36|1095.55|1091.55|1095.55|1091.55|1095.31|1091.31|25
1621375250000|2021-05-18 22:00:50|1095.46|1091.46|1095.48|1091.48|1095.6|1091.6|1095.46|1091.46|22
1621375260000|2021-05-18 22:01:00|1095.49|1091.49|1095.8|1091.8|1095.91|1091.91|1095.45|1091.45|22
1621375270000|2021-05-18 22:01:10|1096.01|1092.01|1095.47|1091.47|1096.01|1092.01|1095.45|1091.45|23
1621375280000|2021-05-18 22:01:20|1095.45|1091.45|1095.52|1091.52|1095.62|1091.62|1095.42|1091.42|21
1621375290000|2021-05-18 22:01:30|1095.51|1091.51|1095.51|1091.51|1095.52|1091.52|1095.2|1091.2|20
1621375300000|2021-05-18 22:01:40|1095.4|1091.4|1095.31|1091.31|1095.53|1091.53|1095.29|1091.29|13
1621375310000|2021-05-18 22:01:50|1095.3|1091.3|1093.84|1089.84|1095.41|1091.41|1093.76|1089.76|34
1621375320000|2021-05-18 22:02:00|1093.82|1089.82|1094.81|1090.81|1094.82|1090.82|1093.71|1089.71|32
1621375330000|2021-05-18 22:02:10|1094.85|1090.85|1095.06|1091.06|1095.09|1091.09|1094.59|1090.59|25
1621375340000|2021-05-18 22:02:20|1095.1|1091.1|1094.93|1090.93|1095.13|1091.13|1094.69|1090.69|10
1621375350000|2021-05-18 22:02:30|1094.91|1090.91|1094.83|1090.83|1094.91|1090.91|1094.83|1090.83|5
1621375360000|2021-05-18 22:02:40|1094.84|1090.84|1093.92|1089.92|1094.84|1090.84|1093.92|1089.92|26
1621375370000|2021-05-18 22:02:50|1093.88|1089.88|1093.98|1089.98|1093.99|1089.99|1093.79|1089.79|20
1621375380000|2021-05-18 22:03:00|1094|1090|1094.49|1090.49|1094.49|1090.49|1093.94|1089.94|12
1621375390000|2021-05-18 22:03:10|1094.41|1090.41|1094.95|1090.95|1095.06|1091.06|1094.41|1090.41|17
1621375400000|2021-05-18 22:03:20|1094.81|1090.81|1094.76|1090.76|1094.95|1090.95|1094.76|1090.76|5
1621375410000|2021-05-18 22:03:30|1094.78|1090.78|1094.84|1090.84|1094.85|1090.85|1094.72|1090.72|11
1621375420000|2021-05-18 22:03:40|1094.71|1090.71|1094.41|1090.41|1094.71|1090.71|1094.15|1090.15|20
1621375430000|2021-05-18 22:03:50|1094.45|1090.45|1094.44|1090.44|1094.53|1090.53|1094.42|1090.42|16
1621375440000|2021-05-18 22:04:00|1094.47|1090.47|1093.76|1089.76|1094.47|1090.47|1093.76|1089.76|21
1621375450000|2021-05-18 22:04:10|1093.65|1089.65|1093.24|1089.24|1093.73|1089.73|1093.24|1089.24|15
1621375460000|2021-05-18 22:04:20|1093.22|1089.22|1091.16|1087.16|1093.22|1089.22|1091.16|1087.16|29
1621375470000|2021-05-18 22:04:30|1091.21|1087.21|1090.78|1086.78|1091.21|1087.21|1090.4|1086.4|26
1621375480000|2021-05-18 22:04:40|1090.81|1086.81|1090.17|1086.17|1090.93|1086.93|1090.17|1086.17|29
1621375490000|2021-05-18 22:04:50|1090.09|1086.09|1089.5|1085.5|1090.1|1086.1|1089.49|1085.49|22
1621375500000|2021-05-18 22:05:00|1089.49|1085.49|1089.37|1085.37|1089.5|1085.5|1089.31|1085.31|21
1621375510000|2021-05-18 22:05:10|1089.45|1085.45|1089.37|1085.37|1089.48|1085.48|1089.35|1085.35|16
1621375520000|2021-05-18 22:05:20|1089.6|1085.6|1089.29|1085.29|1089.71|1085.71|1089.29|1085.29|23
1621375530000|2021-05-18 22:05:30|1089.26|1085.26|1089.22|1085.22|1089.29|1085.29|1089.21|1085.21|8
1621375540000|2021-05-18 22:05:40|1089.18|1085.18|1088.14|1084.14|1089.18|1085.18|1088.14|1084.14|26
1621375550000|2021-05-18 22:05:50|1088.12|1084.12|1087.4|1083.4|1088.12|1084.12|1087.4|1083.4|16
1621375560000|2021-05-18 22:06:00|1087.44|1083.44|1085.51|1081.51|1087.44|1083.44|1085.42|1081.42|31
1621375570000|2021-05-18 22:06:10|1085.48|1081.48|1085.65|1081.65|1085.88|1081.88|1085.25|1081.25|34
1621375580000|2021-05-18 22:06:20|1085.7|1081.7|1085.39|1081.39|1085.72|1081.72|1085.39|1081.39|30
1621375590000|2021-05-18 22:06:30|1085.32|1081.32|1083.86|1079.86|1085.32|1081.32|1083.86|1079.86|29
1621375600000|2021-05-18 22:06:40|1084.05|1080.05|1083.58|1079.58|1084.05|1080.05|1083.41|1079.41|31
1621375610000|2021-05-18 22:06:50|1083.5|1079.5|1084|1080|1084|1080|1083.12|1079.12|26
1621375620000|2021-05-18 22:07:00|1084.05|1080.05|1083.97|1079.97|1085.14|1081.14|1083.97|1079.97|32
1621375630000|2021-05-18 22:07:10|1083.91|1079.91|1083.48|1079.48|1083.94|1079.94|1083.24|1079.24|33
1621375640000|2021-05-18 22:07:20|1083.47|1079.47|1083.55|1079.55|1083.74|1079.74|1083.34|1079.34|31
1621375650000|2021-05-18 22:07:30|1083.53|1079.53|1083.63|1079.63|1083.88|1079.88|1083.48|1079.48|32
1621375660000|2021-05-18 22:07:40|1083.76|1079.76|1083.55|1079.55|1083.76|1079.76|1083.54|1079.54|30
1621375670000|2021-05-18 22:07:50|1083.63|1079.63|1083.94|1079.94|1084.15|1080.15|1083.63|1079.63|25
1621375680000|2021-05-18 22:08:00|1083.95|1079.95|1084.35|1080.35|1084.35|1080.35|1083.81|1079.81|26
1621375690000|2021-05-18 22:08:10|1084.24|1080.24|1085.22|1081.22|1085.62|1081.62|1084.2|1080.2|34
1621375700000|2021-05-18 22:08:20|1085.17|1081.17|1085.7|1081.7|1086.56|1082.56|1084.91|1080.91|28
1621375710000|2021-05-18 22:08:30|1085.6|1081.6|1086.83|1082.83|1086.86|1082.86|1085.6|1081.6|33
1621375720000|2021-05-18 22:08:40|1086.75|1082.75|1086.69|1082.69|1086.77|1082.77|1086.28|1082.28|34
1621375730000|2021-05-18 22:08:50|1086.63|1082.63|1084.95|1080.95|1086.63|1082.63|1084.92|1080.92|33
1621375740000|2021-05-18 22:09:00|1084.93|1080.93|1085.94|1081.94|1086.35|1082.35|1084.89|1080.89|34
1621375750000|2021-05-18 22:09:10|1085.93|1081.93|1086.53|1082.53|1086.68|1082.68|1085.93|1081.93|36
1621375760000|2021-05-18 22:09:20|1086.57|1082.57|1086.14|1082.14|1086.57|1082.57|1086.07|1082.07|26
1621375770000|2021-05-18 22:09:30|1086.22|1082.22|1086.29|1082.29|1086.29|1082.29|1085.79|1081.79|32
1621375780000|2021-05-18 22:09:40|1086.22|1082.22|1086.9|1082.9|1086.9|1082.9|1086.13|1082.13|31
1621375790000|2021-05-18 22:09:50|1086.91|1082.91|1087.75|1083.75|1087.77|1083.77|1086.87|1082.87|35
1621375800000|2021-05-18 22:10:00|1087.71|1083.71|1087.58|1083.58|1087.71|1083.71|1087.17|1083.17|30
1621375810000|2021-05-18 22:10:10|1087.59|1083.59|1088.39|1084.39|1088.68|1084.68|1087.27|1083.27|34
1621375820000|2021-05-18 22:10:20|1088.35|1084.35|1088.55|1084.55|1089.51|1085.51|1087.95|1083.95|34
1621375830000|2021-05-18 22:10:30|1088.2|1084.2|1089.13|1085.13|1089.13|1085.13|1088.13|1084.13|34
1621375840000|2021-05-18 22:10:40|1089.17|1085.17|1091.4|1087.4|1091.54|1087.54|1089.17|1085.17|37
1621375850000|2021-05-18 22:10:50|1091.41|1087.41|1091.19|1087.19|1091.67|1087.67|1089.61|1085.61|30
1621375860000|2021-05-18 22:11:00|1091.18|1087.18|1090.52|1086.52|1091.27|1087.27|1090.52|1086.52|27
1621375870000|2021-05-18 22:11:10|1090.53|1086.53|1091.54|1087.54|1091.64|1087.64|1090.53|1086.53|33
1621375880000|2021-05-18 22:11:20|1091.68|1087.68|1090.72|1086.72|1091.68|1087.68|1090.72|1086.72|32
1621375890000|2021-05-18 22:11:30|1090.5|1086.5|1090.52|1086.52|1091.06|1087.06|1090.2|1086.2|35
1621375900000|2021-05-18 22:11:40|1091.23|1087.23|1091.09|1087.09|1091.38|1087.38|1090.49|1086.49|30
1621375910000|2021-05-18 22:11:50|1091.35|1087.35|1090.82|1086.82|1091.71|1087.71|1090.64|1086.64|27
1621375920000|2021-05-18 22:12:00|1091.11|1087.11|1092.62|1088.62|1092.62|1088.62|1090.67|1086.67|23
1621375930000|2021-05-18 22:12:10|1092.27|1088.27|1092.91|1088.91|1093.14|1089.14|1092.27|1088.27|31
1621375940000|2021-05-18 22:12:20|1092.88|1088.88|1092.98|1088.98|1093.23|1089.23|1092.49|1088.49|22
1621375950000|2021-05-18 22:12:30|1092.63|1088.63|1093.53|1089.53|1093.53|1089.53|1092.63|1088.63|21
1621375960000|2021-05-18 22:12:40|1093.32|1089.32|1093.39|1089.39|1093.61|1089.61|1093.2|1089.2|31
1621375970000|2021-05-18 22:12:50|1093.44|1089.44|1093.81|1089.81|1094.86|1090.86|1093.2|1089.2|32
1621375980000|2021-05-18 22:13:00|1093.2|1089.2|1093.67|1089.67|1094.43|1090.43|1093.2|1089.2|31
1621375990000|2021-05-18 22:13:10|1095.38|1091.38|1095.47|1091.47|1095.65|1091.65|1094.94|1090.94|18
1621376000000|2021-05-18 22:13:20|1095.36|1091.36|1094.04|1090.04|1095.36|1091.36|1093.86|1089.86|32
1621376010000|2021-05-18 22:13:30|1094.1|1090.1|1094.01|1090.01|1094.56|1090.56|1094.01|1090.01|28
1621376020000|2021-05-18 22:13:40|1093.99|1089.99|1094.88|1090.88|1094.88|1090.88|1093.23|1089.23|32
1621376030000|2021-05-18 22:13:50|1094.9|1090.9|1094.35|1090.35|1095.12|1091.12|1094.2|1090.2|33
1621376040000|2021-05-18 22:14:00|1094.38|1090.38|1094|1090|1094.4|1090.4|1094|1090|28
1621376050000|2021-05-18 22:14:10|1094.01|1090.01|1093.97|1089.97|1094.07|1090.07|1093.8|1089.8|25
1621376060000|2021-05-18 22:14:20|1093.96|1089.96|1093.55|1089.55|1094.48|1090.48|1093.37|1089.37|31
1621376070000|2021-05-18 22:14:30|1093.53|1089.53|1091.99|1087.99|1093.53|1089.53|1091.98|1087.98|32
1621376080000|2021-05-18 22:14:40|1091.89|1087.89|1091.41|1087.41|1091.99|1087.99|1091.41|1087.41|28
1621376090000|2021-05-18 22:14:50|1091.47|1087.47|1091.49|1087.49|1091.76|1087.76|1091.44|1087.44|30
1621376100000|2021-05-18 22:15:00|1091.52|1087.52|1091.65|1087.65|1091.72|1087.72|1091.51|1087.51|24
1621376110000|2021-05-18 22:15:10|1091.68|1087.68|1090.81|1086.81|1091.68|1087.68|1090.38|1086.38|35
1621376120000|2021-05-18 22:15:20|1090.84|1086.84|1092.48|1088.48|1092.88|1088.88|1090.84|1086.84|34
1621376130000|2021-05-18 22:15:30|1092.44|1088.44|1092.92|1088.92|1093.62|1089.62|1092.29|1088.29|29
1621376140000|2021-05-18 22:15:40|1093.15|1089.15|1094.43|1090.43|1094.43|1090.43|1092.92|1088.92|34
1621376150000|2021-05-18 22:15:50|1094.52|1090.52|1094.89|1090.89|1095.3|1091.3|1093.81|1089.81|27
1621376160000|2021-05-18 22:16:00|1094.86|1090.86|1095.32|1091.32|1095.49|1091.49|1094.65|1090.65|31
1621376170000|2021-05-18 22:16:10|1095.2|1091.2|1095.43|1091.43|1095.5|1091.5|1094.86|1090.86|28
1621376180000|2021-05-18 22:16:20|1095.41|1091.41|1094.77|1090.77|1095.46|1091.46|1094.58|1090.58|35
1621376190000|2021-05-18 22:16:30|1094.62|1090.62|1094.7|1090.7|1095|1091|1094.62|1090.62|29
1621376200000|2021-05-18 22:16:40|1094.72|1090.72|1094.69|1090.69|1094.77|1090.77|1094.64|1090.64|21
1621376210000|2021-05-18 22:16:50|1094.71|1090.71|1095.27|1091.27|1095.49|1091.49|1094.5|1090.5|29
1621376220000|2021-05-18 22:17:00|1095.23|1091.23|1095.89|1091.89|1095.89|1091.89|1095.1|1091.1|22
1621376230000|2021-05-18 22:17:10|1095.83|1091.83|1096.05|1092.05|1096.11|1092.11|1095.79|1091.79|24
1621376240000|2021-05-18 22:17:20|1096.28|1092.28|1096.9|1092.9|1097.01|1093.01|1096.28|1092.28|26
1621376250000|2021-05-18 22:17:30|1097.15|1093.15|1096.38|1092.38|1097.27|1093.27|1096.12|1092.12|31
1621376260000|2021-05-18 22:17:40|1096.36|1092.36|1096.61|1092.61|1096.8|1092.8|1096.23|1092.23|28
1621376270000|2021-05-18 22:17:50|1096.6|1092.6|1096.02|1092.02|1096.6|1092.6|1095.25|1091.25|37
1621376280000|2021-05-18 22:18:00|1096.12|1092.12|1096.35|1092.35|1096.42|1092.42|1095.7|1091.7|27
1621376290000|2021-05-18 22:18:10|1096.32|1092.32|1096.64|1092.64|1096.86|1092.86|1096.32|1092.32|34
1621376300000|2021-05-18 22:18:20|1096.6|1092.6|1096.68|1092.68|1096.81|1092.81|1095.95|1091.95|28
1621376310000|2021-05-18 22:18:30|1096.66|1092.66|1096.08|1092.08|1096.7|1092.7|1096.08|1092.08|30
1621376320000|2021-05-18 22:18:40|1096.07|1092.07|1097.02|1093.02|1097.02|1093.02|1095.88|1091.88|28
1621376330000|2021-05-18 22:18:50|1097.22|1093.22|1096.58|1092.58|1097.33|1093.33|1096.58|1092.58|23
1621376340000|2021-05-18 22:19:00|1096.57|1092.57|1097.36|1093.36|1097.39|1093.39|1096.57|1092.57|28
1621376350000|2021-05-18 22:19:10|1097.41|1093.41|1097.77|1093.77|1097.8|1093.8|1097.12|1093.12|27
1621376360000|2021-05-18 22:19:20|1097.73|1093.73|1098.36|1094.36|1098.36|1094.36|1097.7|1093.7|26
1621376370000|2021-05-18 22:19:30|1098.34|1094.34|1097.88|1093.88|1098.42|1094.42|1097.74|1093.74|26
1621376380000|2021-05-18 22:19:40|1097.87|1093.87|1097.4|1093.4|1097.91|1093.91|1097.34|1093.34|28
1621376390000|2021-05-18 22:19:50|1097.39|1093.39|1097.47|1093.47|1097.63|1093.63|1097.05|1093.05|30
1621376400000|2021-05-18 22:20:00|1097.51|1093.51|1097.91|1093.91|1097.91|1093.91|1097.37|1093.37|33
1621376410000|2021-05-18 22:20:10|1098.02|1094.02|1099.31|1095.31|1099.31|1095.31|1097.95|1093.95|29
1621376420000|2021-05-18 22:20:20|1099.33|1095.33|1099.61|1095.61|1099.61|1095.61|1099.33|1095.33|12
1621376430000|2021-05-18 22:20:30|1099.6|1095.6|1100.41|1096.41|1100.41|1096.41|1099.27|1095.27|27
1621376440000|2021-05-18 22:20:40|1100.44|1096.44|1100.91|1096.91|1101.04|1097.04|1100.43|1096.43|31
1621376450000|2021-05-18 22:20:50|1100.93|1096.93|1099.99|1095.99|1101.14|1097.14|1099.99|1095.99|34
1621376460000|2021-05-18 22:21:00|1100.28|1096.28|1106.01|1102.01|1106.29|1102.29|1100.28|1096.28|35
1621376470000|2021-05-18 22:21:10|1106.18|1102.18|1105.16|1101.16|1106.18|1102.18|1104.97|1100.97|35
1621376480000|2021-05-18 22:21:20|1105.15|1101.15|1104.54|1100.54|1105.37|1101.37|1103.94|1099.94|37
1621376490000|2021-05-18 22:21:30|1104.55|1100.55|1104.23|1100.23|1104.8|1100.8|1104.23|1100.23|30
1621376500000|2021-05-18 22:21:40|1104.21|1100.21|1105.77|1101.77|1105.77|1101.77|1104.1|1100.1|30
1621376510000|2021-05-18 22:21:50|1105.76|1101.76|1105.65|1101.65|1105.81|1101.81|1105.34|1101.34|31
1621376520000|2021-05-18 22:22:00|1105.74|1101.74|1106.75|1102.75|1106.75|1102.75|1105.65|1101.65|29
1621376530000|2021-05-18 22:22:10|1106.74|1102.74|1105.7|1101.7|1107.02|1103.02|1105.7|1101.7|30
1621376540000|2021-05-18 22:22:20|1106.22|1102.22|1106.49|1102.49|1106.94|1102.94|1105.97|1101.97|34
1621376550000|2021-05-18 22:22:30|1106.52|1102.52|1107.45|1103.45|1107.45|1103.45|1106.52|1102.52|22
1621376560000|2021-05-18 22:22:40|1107.48|1103.48|1108.48|1104.48|1108.48|1104.48|1107.23|1103.23|27
1621376570000|2021-05-18 22:22:50|1108.5|1104.5|1108.34|1104.34|1108.99|1104.99|1107.93|1103.93|33
1621376580000|2021-05-18 22:23:00|1108.44|1104.44|1108.99|1104.99|1108.99|1104.99|1108.42|1104.42|35
1621376590000|2021-05-18 22:23:10|1109.01|1105.01|1108.63|1104.63|1109.05|1105.05|1108.59|1104.59|29
1621376600000|2021-05-18 22:23:20|1108.59|1104.59|1108.3|1104.3|1108.61|1104.61|1108.19|1104.19|33
1621376610000|2021-05-18 22:23:30|1108.31|1104.31|1107.29|1103.29|1108.31|1104.31|1107.29|1103.29|32
1621376620000|2021-05-18 22:23:40|1107.36|1103.36|1107.24|1103.24|1107.53|1103.53|1107.22|1103.22|33
1621376630000|2021-05-18 22:23:50|1107.22|1103.22|1107.96|1103.96|1108.32|1104.32|1107.14|1103.14|36
1621376640000|2021-05-18 22:24:00|1108.04|1104.04|1107.58|1103.58|1108.04|1104.04|1107.11|1103.11|34
1621376650000|2021-05-18 22:24:10|1107.78|1103.78|1107.55|1103.55|1107.97|1103.97|1107.52|1103.52|36
1621376660000|2021-05-18 22:24:20|1107.47|1103.47|1106.83|1102.83|1107.49|1103.49|1106.83|1102.83|32
1621376670000|2021-05-18 22:24:30|1106.81|1102.81|1106.5|1102.5|1107|1103|1106.41|1102.41|26
1621376680000|2021-05-18 22:24:40|1106.6|1102.6|1105.48|1101.48|1106.6|1102.6|1105.37|1101.37|29
1621376690000|2021-05-18 22:24:50|1105.49|1101.49|1105.61|1101.61|1105.61|1101.61|1105.35|1101.35|15
1621376700000|2021-05-18 22:25:00|1105.69|1101.69|1106.09|1102.09|1106.2|1102.2|1105.64|1101.64|19
1621376710000|2021-05-18 22:25:10|1106.11|1102.11|1106.12|1102.12|1106.43|1102.43|1105.99|1101.99|25
1621376720000|2021-05-18 22:25:20|1105.77|1101.77|1105.76|1101.76|1105.82|1101.82|1105.61|1101.61|16
1621376730000|2021-05-18 22:25:30|1105.78|1101.78|1105.74|1101.74|1106.26|1102.26|1105.2|1101.2|32
1621376740000|2021-05-18 22:25:40|1105.73|1101.73|1105.92|1101.92|1106.22|1102.22|1105.7|1101.7|33
1621376750000|2021-05-18 22:25:50|1105.84|1101.84|1105.23|1101.23|1105.84|1101.84|1105.23|1101.23|32
1621376760000|2021-05-18 22:26:00|1105.25|1101.25|1105.39|1101.39|1105.39|1101.39|1105.19|1101.19|28
1621376770000|2021-05-18 22:26:10|1105.59|1101.59|1105.42|1101.42|1105.59|1101.59|1105.31|1101.31|28
1621376780000|2021-05-18 22:26:20|1105.41|1101.41|1105.38|1101.38|1105.42|1101.42|1105.3|1101.3|24
1621376790000|2021-05-18 22:26:30|1105.37|1101.37|1105.36|1101.36|1105.45|1101.45|1105.32|1101.32|14
1621376800000|2021-05-18 22:26:40|1105.34|1101.34|1104.99|1100.99|1105.36|1101.36|1104.98|1100.98|21
1621376810000|2021-05-18 22:26:50|1104.98|1100.98|1104.46|1100.46|1105.19|1101.19|1104.46|1100.46|28
1621376820000|2021-05-18 22:27:00|1104.47|1100.47|1104.66|1100.66|1104.76|1100.76|1104.35|1100.35|29
1621376830000|2021-05-18 22:27:10|1104.64|1100.64|1104.02|1100.02|1104.67|1100.67|1104|1100|27
1621376840000|2021-05-18 22:27:20|1104.01|1100.01|1104.38|1100.38|1104.38|1100.38|1104.01|1100.01|17
1621376850000|2021-05-18 22:27:30|1104.34|1100.34|1104.41|1100.41|1104.45|1100.45|1104.1|1100.1|32
1621376860000|2021-05-18 22:27:40|1104.46|1100.46|1104.71|1100.71|1104.72|1100.72|1104.46|1100.46|24
1621376870000|2021-05-18 22:27:50|1104.73|1100.73|1105.04|1101.04|1105.05|1101.05|1104.68|1100.68|24
1621376880000|2021-05-18 22:28:00|1105.2|1101.2|1104.93|1100.93|1105.23|1101.23|1104.91|1100.91|24
1621376890000|2021-05-18 22:28:10|1104.89|1100.89|1103.77|1099.77|1104.89|1100.89|1103.68|1099.68|33
1621376900000|2021-05-18 22:28:20|1103.85|1099.85|1104.32|1100.32|1104.46|1100.46|1103.79|1099.79|29
1621376910000|2021-05-18 22:28:30|1104.24|1100.24|1103.87|1099.87|1104.43|1100.43|1103.86|1099.86|28
1621376920000|2021-05-18 22:28:40|1103.81|1099.81|1104.08|1100.08|1104.2|1100.2|1103.78|1099.78|18
1621376930000|2021-05-18 22:28:50|1104.12|1100.12|1104.52|1100.52|1104.58|1100.58|1104.08|1100.08|16
1621376940000|2021-05-18 22:29:00|1104.49|1100.49|1103.65|1099.65|1104.49|1100.49|1103.59|1099.59|24
1621376950000|2021-05-18 22:29:10|1103.8|1099.8|1104.03|1100.03|1104.41|1100.41|1103.8|1099.8|26
1621376960000|2021-05-18 22:29:20|1104.1|1100.1|1103.2|1099.2|1104.1|1100.1|1102.87|1098.87|26
1621376970000|2021-05-18 22:29:30|1103.18|1099.18|1102.93|1098.93|1103.53|1099.53|1102.82|1098.82|31
1621376980000|2021-05-18 22:29:40|1102.87|1098.87|1103.78|1099.78|1103.78|1099.78|1102.87|1098.87|23
1621376990000|2021-05-18 22:29:50|1103.77|1099.77|1104.22|1100.22|1104.22|1100.22|1103.61|1099.61|27
1621377000000|2021-05-18 22:30:00|1104.24|1100.24|1103.94|1099.94|1104.24|1100.24|1103.89|1099.89|20
1621377010000|2021-05-18 22:30:10|1103.75|1099.75|1104.15|1100.15|1104.15|1100.15|1103.55|1099.55|30
1621377020000|2021-05-18 22:30:20|1104.16|1100.16|1104.06|1100.06|1104.17|1100.17|1104.03|1100.03|20
1621377030000|2021-05-18 22:30:30|1104.03|1100.03|1104.53|1100.53|1104.55|1100.55|1104|1100|26
1621377040000|2021-05-18 22:30:40|1104.55|1100.55|1104.73|1100.73|1104.75|1100.75|1104.53|1100.53|16
1621377050000|2021-05-18 22:30:50|1104.72|1100.72|1104.77|1100.77|1104.85|1100.85|1104.61|1100.61|27
1621377060000|2021-05-18 22:31:00|1104.87|1100.87|1104.71|1100.71|1104.92|1100.92|1104.61|1100.61|20
1621377070000|2021-05-18 22:31:10|1104.75|1100.75|1104.81|1100.81|1104.82|1100.82|1104.74|1100.74|14
1621377080000|2021-05-18 22:31:20|1104.85|1100.85|1104.2|1100.2|1105.06|1101.06|1104.15|1100.15|19
1621377090000|2021-05-18 22:31:30|1104.21|1100.21|1104.51|1100.51|1104.64|1100.64|1104.1|1100.1|26
1621377100000|2021-05-18 22:31:40|1104.46|1100.46|1105.1|1101.1|1105.3|1101.3|1104.46|1100.46|17
1621377110000|2021-05-18 22:31:50|1105.15|1101.15|1104.91|1100.91|1105.15|1101.15|1104.78|1100.78|28
1621377120000|2021-05-18 22:32:00|1104.93|1100.93|1104.84|1100.84|1104.93|1100.93|1104.72|1100.72|21
1621377130000|2021-05-18 22:32:10|1104.78|1100.78|1104.5|1100.5|1105.02|1101.02|1104.44|1100.44|31
1621377140000|2021-05-18 22:32:20|1104.47|1100.47|1104.56|1100.56|1104.57|1100.57|1104.39|1100.39|22
1621377150000|2021-05-18 22:32:30|1104.54|1100.54|1104.26|1100.26|1104.58|1100.58|1104.19|1100.19|27
1621377160000|2021-05-18 22:32:40|1104.25|1100.25|1104.78|1100.78|1104.78|1100.78|1104.18|1100.18|15
1621377170000|2021-05-18 22:32:50|1104.87|1100.87|1104.98|1100.98|1105.09|1101.09|1104.62|1100.62|32
1621377180000|2021-05-18 22:33:00|1104.99|1100.99|1104.85|1100.85|1105.05|1101.05|1104.85|1100.85|20
1621377190000|2021-05-18 22:33:10|1104.81|1100.81|1104.21|1100.21|1104.81|1100.81|1104.17|1100.17|22
1621377200000|2021-05-18 22:33:20|1104.27|1100.27|1103.57|1099.57|1104.27|1100.27|1103.51|1099.51|18
1621377210000|2021-05-18 22:33:30|1103.58|1099.58|1103.34|1099.34|1103.66|1099.66|1103.2|1099.2|27
1621377220000|2021-05-18 22:33:40|1103.35|1099.35|1103.24|1099.24|1103.44|1099.44|1103.22|1099.22|24
1621377230000|2021-05-18 22:33:50|1103.27|1099.27|1103.47|1099.47|1103.66|1099.66|1103.25|1099.25|22
1621377240000|2021-05-18 22:34:00|1103.56|1099.56|1103.54|1099.54|1103.64|1099.64|1103.45|1099.45|19
1621377250000|2021-05-18 22:34:10|1103.42|1099.42|1103.34|1099.34|1103.49|1099.49|1103.34|1099.34|21
1621377260000|2021-05-18 22:34:20|1103.35|1099.35|1103.41|1099.41|1103.45|1099.45|1103.35|1099.35|12
1621377270000|2021-05-18 22:34:30|1103.42|1099.42|1103.77|1099.77|1103.83|1099.83|1103.41|1099.41|21
1621377280000|2021-05-18 22:34:40|1103.93|1099.93|1104.01|1100.01|1104.03|1100.03|1103.93|1099.93|13
1621377290000|2021-05-18 22:34:50|1104.23|1100.23|1104.11|1100.11|1104.23|1100.23|1104.11|1100.11|14
1621377300000|2021-05-18 22:35:00|1104.09|1100.09|1104.07|1100.07|1104.15|1100.15|1103.91|1099.91|19
1621377310000|2021-05-18 22:35:10|1104.13|1100.13|1104.24|1100.24|1104.32|1100.32|1104.13|1100.13|19
1621377320000|2021-05-18 22:35:20|1104.21|1100.21|1103.85|1099.85|1104.21|1100.21|1103.81|1099.81|18
1621377330000|2021-05-18 22:35:30|1103.83|1099.83|1103.79|1099.79|1103.89|1099.89|1103.79|1099.79|18
1621377340000|2021-05-18 22:35:40|1103.81|1099.81|1103.86|1099.86|1103.86|1099.86|1103.76|1099.76|21
1621377350000|2021-05-18 22:35:50|1103.89|1099.89|1103.95|1099.95|1103.97|1099.97|1103.89|1099.89|19
1621377360000|2021-05-18 22:36:00|1103.96|1099.96|1104.54|1100.54|1104.54|1100.54|1103.94|1099.94|21
1621377370000|2021-05-18 22:36:10|1104.53|1100.53|1104.59|1100.59|1104.63|1100.63|1104.53|1100.53|21
1621377380000|2021-05-18 22:36:20|1104.55|1100.55|1104.71|1100.71|1104.78|1100.78|1104.55|1100.55|18
1621377390000|2021-05-18 22:36:30|1104.7|1100.7|1104.79|1100.79|1104.82|1100.82|1104.68|1100.68|15
1621377400000|2021-05-18 22:36:40|1104.74|1100.74|1104.79|1100.79|1104.8|1100.8|1104.72|1100.72|13
1621377410000|2021-05-18 22:36:50|1104.82|1100.82|1104.74|1100.74|1104.82|1100.82|1104.68|1100.68|19
1621377420000|2021-05-18 22:37:00|1104.75|1100.75|1105.25|1101.25|1105.27|1101.27|1104.75|1100.75|24
1621377430000|2021-05-18 22:37:10|1105.26|1101.26|1104.96|1100.96|1105.26|1101.26|1104.71|1100.71|26
1621377440000|2021-05-18 22:37:20|1104.95|1100.95|1104.5|1100.5|1104.95|1100.95|1104.47|1100.47|19
1621377450000|2021-05-18 22:37:30|1104.49|1100.49|1104.72|1100.72|1104.72|1100.72|1104.31|1100.31|27
1621377460000|2021-05-18 22:37:40|1104.78|1100.78|1104.79|1100.79|1105.02|1101.02|1104.74|1100.74|24
1621377470000|2021-05-18 22:37:50|1104.81|1100.81|1104.68|1100.68|1104.82|1100.82|1104.56|1100.56|26
1621377480000|2021-05-18 22:38:00|1104.77|1100.77|1105.58|1101.58|1105.63|1101.63|1104.76|1100.76|29
1621377490000|2021-05-18 22:38:10|1105.75|1101.75|1106.3|1102.3|1106.35|1102.35|1105.6|1101.6|21
1621377500000|2021-05-18 22:38:20|1106.31|1102.31|1106.92|1102.92|1106.92|1102.92|1106.3|1102.3|20
1621377510000|2021-05-18 22:38:30|1106.91|1102.91|1107.62|1103.62|1107.65|1103.65|1106.85|1102.85|26
1621377520000|2021-05-18 22:38:40|1107.57|1103.57|1107.55|1103.55|1107.89|1103.89|1107.54|1103.54|21
1621377530000|2021-05-18 22:38:50|1107.59|1103.59|1107.56|1103.56|1107.62|1103.62|1107.53|1103.53|7
1621377540000|2021-05-18 22:39:00|1107.61|1103.61|1107.78|1103.78|1107.92|1103.92|1107.56|1103.56|13
1621377550000|2021-05-18 22:39:10|1107.77|1103.77|1106.95|1102.95|1107.78|1103.78|1106.87|1102.87|26
1621377560000|2021-05-18 22:39:20|1106.94|1102.94|1107.12|1103.12|1107.43|1103.43|1106.94|1102.94|16
1621377570000|2021-05-18 22:39:30|1107.13|1103.13|1107.11|1103.11|1107.13|1103.13|1107.11|1103.11|9
1621377580000|2021-05-18 22:39:40|1107.12|1103.12|1107.42|1103.42|1107.59|1103.59|1107.04|1103.04|25
1621377590000|2021-05-18 22:39:50|1107.39|1103.39|1107.45|1103.45|1107.51|1103.51|1107.35|1103.35|14
1621377600000|2021-05-18 22:40:00|1107.42|1103.42|1108.2|1104.2|1108.25|1104.25|1107.42|1103.42|25
1621377610000|2021-05-18 22:40:10|1108.21|1104.21|1107.47|1103.47|1108.25|1104.25|1107.47|1103.47|27
1621377620000|2021-05-18 22:40:20|1107.38|1103.38|1107.57|1103.57|1107.59|1103.59|1107.38|1103.38|22
1621377630000|2021-05-18 22:40:30|1107.54|1103.54|1107.6|1103.6|1107.61|1103.61|1107.54|1103.54|19
1621377640000|2021-05-18 22:40:40|1107.59|1103.59|1107.33|1103.33|1107.8|1103.8|1107.33|1103.33|28
1621377650000|2021-05-18 22:40:50|1107.26|1103.26|1106.3|1102.3|1107.31|1103.31|1106.24|1102.24|34
1621377660000|2021-05-18 22:41:00|1106.28|1102.28|1107.39|1103.39|1107.59|1103.59|1106.28|1102.28|28
1621377670000|2021-05-18 22:41:10|1107.68|1103.68|1107.63|1103.63|1107.8|1103.8|1107.54|1103.54|32
1621377680000|2021-05-18 22:41:20|1107.74|1103.74|1108.13|1104.13|1108.19|1104.19|1107.69|1103.69|21
1621377690000|2021-05-18 22:41:30|1108.27|1104.27|1108.43|1104.43|1108.72|1104.72|1108.26|1104.26|25
1621377700000|2021-05-18 22:41:40|1108.49|1104.49|1108.1|1104.1|1108.55|1104.55|1108.04|1104.04|25
1621377710000|2021-05-18 22:41:50|1108.19|1104.19|1108.18|1104.18|1108.3|1104.3|1108.07|1104.07|28
1621377720000|2021-05-18 22:42:00|1108.19|1104.19|1109.08|1105.08|1109.11|1105.11|1108.19|1104.19|25
1621377730000|2021-05-18 22:42:10|1109.16|1105.16|1109.07|1105.07|1109.48|1105.48|1109.01|1105.01|16
1621377740000|2021-05-18 22:42:20|1109.48|1105.48|1110.04|1106.04|1110.16|1106.16|1109.19|1105.19|20
1621377750000|2021-05-18 22:42:30|1110.05|1106.05|1110.54|1106.54|1110.54|1106.54|1109.82|1105.82|29
1621377760000|2021-05-18 22:42:40|1110.46|1106.46|1110.78|1106.78|1110.78|1106.78|1110.36|1106.36|13
1621377770000|2021-05-18 22:42:50|1110.74|1106.74|1111.13|1107.13|1111.13|1107.13|1110.73|1106.73|26
1621377780000|2021-05-18 22:43:00|1111.14|1107.14|1110.35|1106.35|1111.14|1107.14|1110.2|1106.2|28
1621377790000|2021-05-18 22:43:10|1110.3|1106.3|1111.03|1107.03|1111.08|1107.08|1110.3|1106.3|19
1621377800000|2021-05-18 22:43:20|1111.01|1107.01|1111.08|1107.08|1111.11|1107.11|1110.97|1106.97|22
1621377810000|2021-05-18 22:43:30|1111.09|1107.09|1111.19|1107.19|1111.26|1107.26|1111.01|1107.01|20
1621377820000|2021-05-18 22:43:40|1111.44|1107.44|1111.78|1107.78|1111.83|1107.83|1111.34|1107.34|27
1621377830000|2021-05-18 22:43:50|1112.02|1108.02|1112.37|1108.37|1112.41|1108.41|1111.78|1107.78|16
1621377840000|2021-05-18 22:44:00|1112.53|1108.53|1111.34|1107.34|1112.53|1108.53|1110.98|1106.98|29
1621377850000|2021-05-18 22:44:10|1111.48|1107.48|1111.43|1107.43|1112.02|1108.02|1111.16|1107.16|31
1621377860000|2021-05-18 22:44:20|1111.42|1107.42|1112.78|1108.78|1112.78|1108.78|1111.33|1107.33|32
1621377870000|2021-05-18 22:44:30|1112.79|1108.79|1113.17|1109.17|1113.17|1109.17|1112.6|1108.6|24
1621377880000|2021-05-18 22:44:40|1112.98|1108.98|1113.54|1109.54|1113.69|1109.69|1112.89|1108.89|27
1621377890000|2021-05-18 22:44:50|1113.51|1109.51|1113.75|1109.75|1113.79|1109.79|1113.4|1109.4|33
1621377900000|2021-05-18 22:45:00|1113.71|1109.71|1112.48|1108.48|1113.73|1109.73|1112.45|1108.45|27
1621377910000|2021-05-18 22:45:10|1112.37|1108.37|1111.59|1107.59|1112.48|1108.48|1111.57|1107.57|33
1621377920000|2021-05-18 22:45:20|1111.54|1107.54|1111.49|1107.49|1111.62|1107.62|1111.41|1107.41|28
1621377930000|2021-05-18 22:45:30|1111.5|1107.5|1110.24|1106.24|1111.5|1107.5|1110.09|1106.09|34
1621377940000|2021-05-18 22:45:40|1110.27|1106.27|1109.78|1105.78|1110.27|1106.27|1109.78|1105.78|24
1621377950000|2021-05-18 22:45:50|1109.9|1105.9|1109.81|1105.81|1110.08|1106.08|1109.72|1105.72|28
1621377960000|2021-05-18 22:46:00|1109.71|1105.71|1109.69|1105.69|1109.73|1105.73|1109.42|1105.42|35
1621377970000|2021-05-18 22:46:10|1109.61|1105.61|1109.25|1105.25|1109.69|1105.69|1109.24|1105.24|25
1621377980000|2021-05-18 22:46:20|1109.42|1105.42|1111.08|1107.08|1111.15|1107.15|1109.42|1105.42|36
1621377990000|2021-05-18 22:46:30|1110.85|1106.85|1109.71|1105.71|1110.85|1106.85|1109.7|1105.7|25
1621378000000|2021-05-18 22:46:40|1109.7|1105.7|1109.65|1105.65|1109.71|1105.71|1109.65|1105.65|15
1621378010000|2021-05-18 22:46:50|1109.67|1105.67|1109.24|1105.24|1109.67|1105.67|1109.24|1105.24|24
1621378020000|2021-05-18 22:47:00|1109.21|1105.21|1108.55|1104.55|1109.24|1105.24|1108.54|1104.54|28
1621378030000|2021-05-18 22:47:10|1108.57|1104.57|1108.59|1104.59|1108.64|1104.64|1108.45|1104.45|15
1621378040000|2021-05-18 22:47:20|1108.28|1104.28|1108.13|1104.13|1108.4|1104.4|1108.13|1104.13|26
1621378050000|2021-05-18 22:47:30|1108.05|1104.05|1107.71|1103.71|1108.07|1104.07|1107.64|1103.64|24
1621378060000|2021-05-18 22:47:40|1107.64|1103.64|1107.44|1103.44|1107.66|1103.66|1107.44|1103.44|21
1621378070000|2021-05-18 22:47:50|1107.28|1103.28|1107.28|1103.28|1107.28|1103.28|1107.28|1103.28|1
1621378080000|2021-05-18 22:48:00|1107.29|1103.29|1107.09|1103.09|1107.38|1103.38|1107.09|1103.09|27
1621378090000|2021-05-18 22:48:10|1107.27|1103.27|1107.43|1103.43|1107.43|1103.43|1107.09|1103.09|27
1621378100000|2021-05-18 22:48:20|1107.39|1103.39|1109.08|1105.08|1109.69|1105.69|1107.39|1103.39|35
1621378110000|2021-05-18 22:48:30|1109.32|1105.32|1109.53|1105.53|1109.57|1105.57|1108.82|1104.82|29
1621378120000|2021-05-18 22:48:40|1109.52|1105.52|1110.16|1106.16|1110.24|1106.24|1109.38|1105.38|29
1621378130000|2021-05-18 22:48:50|1110.21|1106.21|1109.24|1105.24|1110.21|1106.21|1109.18|1105.18|28
1621378140000|2021-05-18 22:49:00|1109.28|1105.28|1109.46|1105.46|1110.03|1106.03|1109.28|1105.28|23
1621378150000|2021-05-18 22:49:10|1109.56|1105.56|1109.55|1105.55|1109.7|1105.7|1109.41|1105.41|20
1621378160000|2021-05-18 22:49:20|1109.56|1105.56|1109.4|1105.4|1109.74|1105.74|1109.4|1105.4|24
1621378170000|2021-05-18 22:49:30|1109.37|1105.37|1109.47|1105.47|1109.47|1105.47|1109.19|1105.19|20
1621378180000|2021-05-18 22:49:40|1109.45|1105.45|1109.27|1105.27|1109.45|1105.45|1109.26|1105.26|19
1621378190000|2021-05-18 22:49:50|1109.22|1105.22|1108.97|1104.97|1109.28|1105.28|1108.91|1104.91|17
1621378200000|2021-05-18 22:50:00|1108.92|1104.92|1109.1|1105.1|1109.25|1105.25|1108.92|1104.92|18
1621378210000|2021-05-18 22:50:10|1109.15|1105.15|1108.29|1104.29|1109.15|1105.15|1108.28|1104.28|27
1621378220000|2021-05-18 22:50:20|1108.3|1104.3|1108.43|1104.43|1108.48|1104.48|1108.21|1104.21|24
1621378230000|2021-05-18 22:50:30|1108.02|1104.02|1108.12|1104.12|1108.15|1104.15|1107.9|1103.9|19
1621378240000|2021-05-18 22:50:40|1108.13|1104.13|1108.11|1104.11|1108.17|1104.17|1108.11|1104.11|12
1621378250000|2021-05-18 22:50:50|1108.14|1104.14|1107.56|1103.56|1108.17|1104.17|1107.55|1103.55|25
1621378260000|2021-05-18 22:51:00|1107.53|1103.53|1107.25|1103.25|1107.55|1103.55|1107.25|1103.25|24
1621378270000|2021-05-18 22:51:10|1107.23|1103.23|1106.43|1102.43|1107.38|1103.38|1106.43|1102.43|31
1621378280000|2021-05-18 22:51:20|1106.34|1102.34|1107.06|1103.06|1107.06|1103.06|1106.34|1102.34|27
1621378290000|2021-05-18 22:51:30|1106.79|1102.79|1106.82|1102.82|1107.04|1103.04|1106.79|1102.79|26
1621378300000|2021-05-18 22:51:40|1106.97|1102.97|1105.84|1101.84|1106.97|1102.97|1105.84|1101.84|30
1621378310000|2021-05-18 22:51:50|1105.9|1101.9|1105.6|1101.6|1106.08|1102.08|1105.55|1101.55|17
1621378320000|2021-05-18 22:52:00|1105.62|1101.62|1105.81|1101.81|1105.82|1101.82|1105.59|1101.59|23
1621378330000|2021-05-18 22:52:10|1105.83|1101.83|1105.45|1101.45|1105.91|1101.91|1105.45|1101.45|29
1621378340000|2021-05-18 22:52:20|1105.5|1101.5|1104.95|1100.95|1105.5|1101.5|1104.95|1100.95|28
1621378350000|2021-05-18 22:52:30|1104.93|1100.93|1104.49|1100.49|1104.93|1100.93|1104.49|1100.49|27
1621378360000|2021-05-18 22:52:40|1104.46|1100.46|1103.63|1099.63|1104.46|1100.46|1103.6|1099.6|16
1621378370000|2021-05-18 22:52:50|1103.64|1099.64|1103.74|1099.74|1103.93|1099.93|1103.64|1099.64|28
1621378380000|2021-05-18 22:53:00|1103.73|1099.73|1103.53|1099.53|1103.73|1099.73|1103.49|1099.49|29
1621378390000|2021-05-18 22:53:10|1103.49|1099.49|1103.46|1099.46|1103.61|1099.61|1103.46|1099.46|31
1621378400000|2021-05-18 22:53:20|1103.5|1099.5|1102.78|1098.78|1103.54|1099.54|1102.73|1098.73|29
1621378410000|2021-05-18 22:53:30|1102.74|1098.74|1102.69|1098.69|1102.78|1098.78|1102.63|1098.63|17
1621378420000|2021-05-18 22:53:40|1102.71|1098.71|1102.64|1098.64|1102.74|1098.74|1102.6|1098.6|14
1621378430000|2021-05-18 22:53:50|1102.63|1098.63|1102.46|1098.46|1102.64|1098.64|1102.45|1098.45|14
1621378440000|2021-05-18 22:54:00|1102.47|1098.47|1102.31|1098.31|1102.47|1098.47|1102.17|1098.17|23
1621378450000|2021-05-18 22:54:10|1102.34|1098.34|1102.19|1098.19|1102.38|1098.38|1102.19|1098.19|5
1621378460000|2021-05-18 22:54:20|1102.2|1098.2|1101.74|1097.74|1102.27|1098.27|1101.74|1097.74|14
1621378470000|2021-05-18 22:54:30|1101.75|1097.75|1101.12|1097.12|1101.76|1097.76|1101.12|1097.12|11
1621378480000|2021-05-18 22:54:40|1101.11|1097.11|1100.96|1096.96|1101.11|1097.11|1100.94|1096.94|18
1621378490000|2021-05-18 22:54:50|1100.93|1096.93|1100.05|1096.05|1100.97|1096.97|1100.05|1096.05|24
1621378500000|2021-05-18 22:55:00|1099.9|1095.9|1099.72|1095.72|1099.96|1095.96|1099.61|1095.61|20
1621378510000|2021-05-18 22:55:10|1099.73|1095.73|1098.7|1094.7|1099.73|1095.73|1098.46|1094.46|27
1621378520000|2021-05-18 22:55:20|1098.65|1094.65|1098|1094|1098.65|1094.65|1097.88|1093.88|25
1621378530000|2021-05-18 22:55:30|1097.99|1093.99|1097.32|1093.32|1097.99|1093.99|1097.31|1093.31|25
1621378540000|2021-05-18 22:55:40|1097.29|1093.29|1096.92|1092.92|1097.37|1093.37|1096.89|1092.89|25
1621378550000|2021-05-18 22:55:50|1096.94|1092.94|1096.81|1092.81|1096.98|1092.98|1096.75|1092.75|16
1621378560000|2021-05-18 22:56:00|1096.88|1092.88|1095.41|1091.41|1096.88|1092.88|1095.34|1091.34|31
1621378570000|2021-05-18 22:56:10|1095.36|1091.36|1094.7|1090.7|1095.37|1091.37|1094.63|1090.63|18
1621378580000|2021-05-18 22:56:20|1094.67|1090.67|1097.01|1093.01|1097.04|1093.04|1094.66|1090.66|36
1621378590000|2021-05-18 22:56:30|1096.91|1092.91|1096.37|1092.37|1097.01|1093.01|1096.08|1092.08|34
1621378600000|2021-05-18 22:56:40|1096.34|1092.34|1096.5|1092.5|1096.8|1092.8|1096.27|1092.27|29
1621378610000|2021-05-18 22:56:50|1096.47|1092.47|1097.37|1093.37|1097.8|1093.8|1096.47|1092.47|33
1621378620000|2021-05-18 22:57:00|1097.64|1093.64|1096.97|1092.97|1098.16|1094.16|1096.97|1092.97|30
1621378630000|2021-05-18 22:57:10|1096.91|1092.91|1096.6|1092.6|1097.72|1093.72|1096.6|1092.6|32
1621378640000|2021-05-18 22:57:20|1096.58|1092.58|1094.11|1090.11|1096.75|1092.75|1093.72|1089.72|29
1621378650000|2021-05-18 22:57:30|1094|1090|1093.48|1089.48|1094.81|1090.81|1093.42|1089.42|29
1621378660000|2021-05-18 22:57:40|1093.7|1089.7|1093.06|1089.06|1093.71|1089.71|1093.03|1089.03|35
1621378670000|2021-05-18 22:57:50|1093.11|1089.11|1092.61|1088.61|1093.14|1089.14|1092.61|1088.61|33
1621378680000|2021-05-18 22:58:00|1092.69|1088.69|1092.22|1088.22|1092.72|1088.72|1091.78|1087.78|28
1621378690000|2021-05-18 22:58:10|1092.17|1088.17|1094.3|1090.3|1095.27|1091.27|1092.17|1088.17|34
1621378700000|2021-05-18 22:58:20|1094.31|1090.31|1094.16|1090.16|1094.74|1090.74|1093.79|1089.79|26
1621378710000|2021-05-18 22:58:30|1093.87|1089.87|1093.65|1089.65|1094.07|1090.07|1093.3|1089.3|33
1621378720000|2021-05-18 22:58:40|1093.64|1089.64|1092.64|1088.64|1093.64|1089.64|1092.64|1088.64|31
1621378730000|2021-05-18 22:58:50|1092.62|1088.62|1092.74|1088.74|1092.92|1088.92|1092.07|1088.07|34
1621378740000|2021-05-18 22:59:00|1092.73|1088.73|1092.66|1088.66|1093.18|1089.18|1092.43|1088.43|29
1621378750000|2021-05-18 22:59:10|1092.88|1088.88|1092.99|1088.99|1093.48|1089.48|1092.39|1088.39|29
1621378760000|2021-05-18 22:59:20|1092.61|1088.61|1093.04|1089.04|1093.71|1089.71|1092.61|1088.61|33
1621378770000|2021-05-18 22:59:30|1092.97|1088.97|1092.7|1088.7|1092.99|1088.99|1092.39|1088.39|31
1621378780000|2021-05-18 22:59:40|1092.91|1088.91|1092.55|1088.55|1092.95|1088.95|1092.55|1088.55|33
1621378790000|2021-05-18 22:59:50|1092.43|1088.43|1092.4|1088.4|1092.83|1088.83|1092.3|1088.3|35
1621378800000|2021-05-18 23:00:00|1092.44|1088.44|1092.04|1088.04|1092.51|1088.51|1092.03|1088.03|20
1621378810000|2021-05-18 23:00:10|1092.08|1088.08|1092.04|1088.04|1092.08|1088.08|1092.04|1088.04|6
1621378820000|2021-05-18 23:00:20|1092.03|1088.03|1091.47|1087.47|1092.05|1088.05|1091.3|1087.3|23
1621378830000|2021-05-18 23:00:30|1091.4|1087.4|1090.55|1086.55|1091.79|1087.79|1090.55|1086.55|35
1621378840000|2021-05-18 23:00:40|1090.53|1086.53|1089.74|1085.74|1090.53|1086.53|1089.74|1085.74|23
1621378850000|2021-05-18 23:00:50|1089.73|1085.73|1088.88|1084.88|1089.73|1085.73|1088.88|1084.88|21
1621378860000|2021-05-18 23:01:00|1088.85|1084.85|1088.4|1084.4|1088.87|1084.87|1088.4|1084.4|27
1621378870000|2021-05-18 23:01:10|1088.42|1084.42|1088.25|1084.25|1088.58|1084.58|1088.21|1084.21|23
1621378880000|2021-05-18 23:01:20|1088.24|1084.24|1088.33|1084.33|1088.49|1084.49|1088.12|1084.12|25
1621378890000|2021-05-18 23:01:30|1088.31|1084.31|1087.48|1083.48|1088.32|1084.32|1087.48|1083.48|22
1621378900000|2021-05-18 23:01:40|1087.49|1083.49|1088|1084|1088.29|1084.29|1087.45|1083.45|20
1621378910000|2021-05-18 23:01:50|1087.89|1083.89|1087.76|1083.76|1087.94|1083.94|1087.76|1083.76|20
1621378920000|2021-05-18 23:02:00|1087.72|1083.72|1087.35|1083.35|1087.85|1083.85|1087.34|1083.34|25
1621378930000|2021-05-18 23:02:10|1087.4|1083.4|1086.27|1082.27|1087.4|1083.4|1086.27|1082.27|32
1621378940000|2021-05-18 23:02:20|1086.26|1082.26|1086|1082|1086.38|1082.38|1085.9|1081.9|27
1621378950000|2021-05-18 23:02:30|1085.94|1081.94|1085.29|1081.29|1085.94|1081.94|1085.05|1081.05|31
1621378960000|2021-05-18 23:02:40|1085.3|1081.3|1085.22|1081.22|1085.52|1081.52|1085.22|1081.22|15
1621378970000|2021-05-18 23:02:50|1085.24|1081.24|1085.01|1081.01|1085.29|1081.29|1084.87|1080.87|19
1621378980000|2021-05-18 23:03:00|1085.02|1081.02|1085.46|1081.46|1085.89|1081.89|1085.02|1081.02|29
1621378990000|2021-05-18 23:03:10|1085.48|1081.48|1085.07|1081.07|1085.6|1081.6|1085.07|1081.07|26
1621379000000|2021-05-18 23:03:20|1085.04|1081.04|1084.93|1080.93|1085.16|1081.16|1084.79|1080.79|21
1621379010000|2021-05-18 23:03:30|1084.92|1080.92|1084.58|1080.58|1084.92|1080.92|1084.46|1080.46|11
1621379020000|2021-05-18 23:03:40|1084.59|1080.59|1084.34|1080.34|1084.93|1080.93|1084.2|1080.2|26
1621379030000|2021-05-18 23:03:50|1084.2|1080.2|1084.02|1080.02|1084.32|1080.32|1084|1080|30
1621379040000|2021-05-18 23:04:00|1084.01|1080.01|1082.51|1078.51|1084.01|1080.01|1082.27|1078.27|35
1621379050000|2021-05-18 23:04:10|1082.61|1078.61|1082.52|1078.52|1082.76|1078.76|1082.41|1078.41|29
1621379060000|2021-05-18 23:04:20|1082.56|1078.56|1081.75|1077.75|1082.69|1078.69|1081.71|1077.71|33
1621379070000|2021-05-18 23:04:30|1081.77|1077.77|1081.54|1077.54|1081.8|1077.8|1081.52|1077.52|27
1621379080000|2021-05-18 23:04:40|1081.41|1077.41|1081.88|1077.88|1082.08|1078.08|1081.38|1077.38|23
1621379090000|2021-05-18 23:04:50|1081.81|1077.81|1081.54|1077.54|1081.81|1077.81|1081.5|1077.5|23
1621379100000|2021-05-18 23:05:00|1081.53|1077.53|1081.39|1077.39|1081.58|1077.58|1081.39|1077.39|20
1621379110000|2021-05-18 23:05:10|1081.41|1077.41|1081.43|1077.43|1081.57|1077.57|1081.41|1077.41|21
1621379120000|2021-05-18 23:05:20|1081.42|1077.42|1081.27|1077.27|1081.44|1077.44|1081.24|1077.24|23
1621379130000|2021-05-18 23:05:30|1081.29|1077.29|1078.61|1074.61|1081.32|1077.32|1078.41|1074.41|34
1621379140000|2021-05-18 23:05:40|1078.65|1074.65|1077.87|1073.87|1078.65|1074.65|1077.79|1073.79|33
1621379150000|2021-05-18 23:05:50|1077.9|1073.9|1078.2|1074.2|1078.2|1074.2|1077.4|1073.4|31
1621379160000|2021-05-18 23:06:00|1078.21|1074.21|1080.11|1076.11|1080.18|1076.18|1078.21|1074.21|28
1621379170000|2021-05-18 23:06:10|1080.01|1076.01|1079.01|1075.01|1081.07|1077.07|1079.01|1075.01|32
1621379180000|2021-05-18 23:06:20|1078.83|1074.83|1078.19|1074.19|1079.07|1075.07|1078.19|1074.19|34
1621379190000|2021-05-18 23:06:30|1078.06|1074.06|1077.76|1073.76|1078.15|1074.15|1077.39|1073.39|37
1621379200000|2021-05-18 23:06:40|1077.63|1073.63|1078.27|1074.27|1078.38|1074.38|1077.63|1073.63|33
1621379210000|2021-05-18 23:06:50|1078.35|1074.35|1078.65|1074.65|1078.7|1074.7|1078.18|1074.18|27
1621379220000|2021-05-18 23:07:00|1078.79|1074.79|1078.45|1074.45|1078.81|1074.81|1078.15|1074.15|36
1621379230000|2021-05-18 23:07:10|1078.47|1074.47|1077.57|1073.57|1078.48|1074.48|1077.55|1073.55|31
1621379240000|2021-05-18 23:07:20|1077.68|1073.68|1078.27|1074.27|1078.27|1074.27|1077.44|1073.44|33
1621379250000|2021-05-18 23:07:30|1078.32|1074.32|1079.26|1075.26|1079.51|1075.51|1078.32|1074.32|33
1621379260000|2021-05-18 23:07:40|1079.11|1075.11|1079.47|1075.47|1080.16|1076.16|1078.49|1074.49|32
1621379270000|2021-05-18 23:07:50|1078.93|1074.93|1080.41|1076.41|1080.74|1076.74|1078.86|1074.86|32
1621379280000|2021-05-18 23:08:00|1080.24|1076.24|1079.35|1075.35|1080.24|1076.24|1079.21|1075.21|32
1621379290000|2021-05-18 23:08:10|1079.34|1075.34|1078.3|1074.3|1079.45|1075.45|1078.3|1074.3|25
1621379300000|2021-05-18 23:08:20|1077.86|1073.86|1077.83|1073.83|1078.06|1074.06|1077.44|1073.44|29
1621379310000|2021-05-18 23:08:30|1077.79|1073.79|1078.05|1074.05|1078.31|1074.31|1077.79|1073.79|35
1621379320000|2021-05-18 23:08:40|1078.06|1074.06|1076.95|1072.95|1078.25|1074.25|1076.79|1072.79|34
1621379330000|2021-05-18 23:08:50|1076.65|1072.65|1075.44|1071.44|1076.65|1072.65|1075.36|1071.36|30
1621379340000|2021-05-18 23:09:00|1075.47|1071.47|1074.75|1070.75|1075.47|1071.47|1074.71|1070.71|31
1621379350000|2021-05-18 23:09:10|1074.77|1070.77|1074.79|1070.79|1074.83|1070.83|1074.72|1070.72|19
1621379360000|2021-05-18 23:09:20|1075.15|1071.15|1074.28|1070.28|1075.15|1071.15|1074.28|1070.28|20
1621379370000|2021-05-18 23:09:30|1074.16|1070.16|1074.26|1070.26|1074.27|1070.27|1073.7|1069.7|33
1621379380000|2021-05-18 23:09:40|1074.28|1070.28|1074.02|1070.02|1074.46|1070.46|1073.87|1069.87|34
1621379390000|2021-05-18 23:09:50|1073.97|1069.97|1074.4|1070.4|1074.98|1070.98|1073.97|1069.97|36
1621379400000|2021-05-18 23:10:00|1074.32|1070.32|1074.2|1070.2|1074.4|1070.4|1073.92|1069.92|29
1621379410000|2021-05-18 23:10:10|1074.21|1070.21|1074.7|1070.7|1074.73|1070.73|1074.16|1070.16|29
1621379420000|2021-05-18 23:10:20|1074.8|1070.8|1076.41|1072.41|1077.57|1073.57|1074.8|1070.8|34
1621379430000|2021-05-18 23:10:30|1076.36|1072.36|1075.92|1071.92|1076.36|1072.36|1074.98|1070.98|28
1621379440000|2021-05-18 23:10:40|1075.94|1071.94|1076.39|1072.39|1077.01|1073.01|1075.82|1071.82|31
1621379450000|2021-05-18 23:10:50|1076.24|1072.24|1075.55|1071.55|1076.24|1072.24|1074.94|1070.94|35
1621379460000|2021-05-18 23:11:00|1075.5|1071.5|1075.08|1071.08|1075.51|1071.51|1074.95|1070.95|32
1621379470000|2021-05-18 23:11:10|1075.12|1071.12|1073.46|1069.46|1075.19|1071.19|1073.33|1069.33|33
1621379480000|2021-05-18 23:11:20|1073.29|1069.29|1074.71|1070.71|1074.71|1070.71|1073.22|1069.22|33
1621379490000|2021-05-18 23:11:30|1074.59|1070.59|1075.2|1071.2|1075.54|1071.54|1074.59|1070.59|30
1621379500000|2021-05-18 23:11:40|1075.21|1071.21|1076.34|1072.34|1076.56|1072.56|1075.19|1071.19|32
1621379510000|2021-05-18 23:11:50|1076.26|1072.26|1077.03|1073.03|1077.12|1073.12|1076.26|1072.26|25
1621379520000|2021-05-18 23:12:00|1077.02|1073.02|1075.96|1071.96|1077.02|1073.02|1075.88|1071.88|36
1621379530000|2021-05-18 23:12:10|1075.78|1071.78|1076.01|1072.01|1076.58|1072.58|1075.78|1071.78|37
1621379540000|2021-05-18 23:12:20|1075.99|1071.99|1075.04|1071.04|1075.99|1071.99|1074.68|1070.68|33
1621379550000|2021-05-18 23:12:30|1075.18|1071.18|1074.15|1070.15|1075.29|1071.29|1073.75|1069.75|36
1621379560000|2021-05-18 23:12:40|1074.14|1070.14|1074.8|1070.8|1075.12|1071.12|1073.69|1069.69|35
1621379570000|2021-05-18 23:12:50|1074.76|1070.76|1074.84|1070.84|1074.84|1070.84|1074.54|1070.54|32
1621379580000|2021-05-18 23:13:00|1074.94|1070.94|1074.93|1070.93|1075.3|1071.3|1074.82|1070.82|27
1621379590000|2021-05-18 23:13:10|1074.92|1070.92|1076.16|1072.16|1076.21|1072.21|1074.86|1070.86|33
1621379600000|2021-05-18 23:13:20|1076.29|1072.29|1076.4|1072.4|1076.57|1072.57|1075.31|1071.31|33
1621379610000|2021-05-18 23:13:30|1076.92|1072.92|1076.46|1072.46|1076.95|1072.95|1076.39|1072.39|29
1621379620000|2021-05-18 23:13:40|1076.37|1072.37|1075.82|1071.82|1076.37|1072.37|1075.39|1071.39|30
1621379630000|2021-05-18 23:13:50|1075.76|1071.76|1075.97|1071.97|1076.34|1072.34|1075.75|1071.75|34
1621379640000|2021-05-18 23:14:00|1076.02|1072.02|1074.95|1070.95|1076.23|1072.23|1074.95|1070.95|31
1621379650000|2021-05-18 23:14:10|1075.01|1071.01|1073.58|1069.58|1075.01|1071.01|1073.38|1069.38|38
1621379660000|2021-05-18 23:14:20|1073.57|1069.57|1073.63|1069.63|1074.01|1070.01|1073.41|1069.41|34
1621379670000|2021-05-18 23:14:30|1073.64|1069.64|1074.27|1070.27|1074.53|1070.53|1073.64|1069.64|32
1621379680000|2021-05-18 23:14:40|1074.28|1070.28|1075.74|1071.74|1075.85|1071.85|1074.15|1070.15|33
1621379690000|2021-05-18 23:14:50|1075.75|1071.75|1075.64|1071.64|1076.66|1072.66|1075.64|1071.64|35
1621379700000|2021-05-18 23:15:00|1075.59|1071.59|1074.73|1070.73|1075.59|1071.59|1074.7|1070.7|35
1621379710000|2021-05-18 23:15:10|1074.75|1070.75|1075.22|1071.22|1075.55|1071.55|1074.4|1070.4|33
1621379720000|2021-05-18 23:15:20|1075.34|1071.34|1077.84|1073.84|1077.84|1073.84|1075.32|1071.32|33
1621379730000|2021-05-18 23:15:30|1078.07|1074.07|1078.78|1074.78|1078.78|1074.78|1077.81|1073.81|36
1621379740000|2021-05-18 23:15:40|1078.85|1074.85|1079.06|1075.06|1079.21|1075.21|1078.82|1074.82|28
1621379750000|2021-05-18 23:15:50|1079.1|1075.1|1079.98|1075.98|1079.98|1075.98|1079.05|1075.05|30
1621379760000|2021-05-18 23:16:00|1080.15|1076.15|1079.68|1075.68|1080.31|1076.31|1079.56|1075.56|35
1621379770000|2021-05-18 23:16:10|1079.66|1075.66|1079.12|1075.12|1079.67|1075.67|1078.8|1074.8|37
1621379780000|2021-05-18 23:16:20|1079.16|1075.16|1079.93|1075.93|1079.93|1075.93|1079.02|1075.02|36
1621379790000|2021-05-18 23:16:30|1079.96|1075.96|1079.63|1075.63|1080.27|1076.27|1079.6|1075.6|26
1621379800000|2021-05-18 23:16:40|1079.57|1075.57|1080.1|1076.1|1080.13|1076.13|1079.27|1075.27|36
1621379810000|2021-05-18 23:16:50|1080.12|1076.12|1080.24|1076.24|1080.84|1076.84|1079.97|1075.97|34
1621379820000|2021-05-18 23:17:00|1080.22|1076.22|1079.88|1075.88|1080.28|1076.28|1079.88|1075.88|32
1621379830000|2021-05-18 23:17:10|1079.78|1075.78|1079.8|1075.8|1079.82|1075.82|1079.27|1075.27|35
1621379840000|2021-05-18 23:17:20|1079.78|1075.78|1078.44|1074.44|1079.82|1075.82|1078.44|1074.44|32
1621379850000|2021-05-18 23:17:30|1078.38|1074.38|1079.16|1075.16|1079.53|1075.53|1078.28|1074.28|35
1621379860000|2021-05-18 23:17:40|1079.19|1075.19|1079.29|1075.29|1079.84|1075.84|1079.1|1075.1|30
1621379870000|2021-05-18 23:17:50|1079.3|1075.3|1079.98|1075.98|1080|1076|1079.3|1075.3|28
1621379880000|2021-05-18 23:18:00|1079.94|1075.94|1080.81|1076.81|1080.96|1076.96|1079.91|1075.91|36
1621379890000|2021-05-18 23:18:10|1080.46|1076.46|1080.4|1076.4|1080.71|1076.71|1080.26|1076.26|34
1621379900000|2021-05-18 23:18:20|1080.24|1076.24|1078.79|1074.79|1080.24|1076.24|1078.77|1074.77|35
1621379910000|2021-05-18 23:18:30|1078.83|1074.83|1079.27|1075.27|1079.78|1075.78|1078.62|1074.62|36
1621379920000|2021-05-18 23:18:40|1079.26|1075.26|1079.08|1075.08|1079.42|1075.42|1078.4|1074.4|36
1621379930000|2021-05-18 23:18:50|1079.1|1075.1|1080.18|1076.18|1080.22|1076.22|1079.1|1075.1|34
1621379940000|2021-05-18 23:19:00|1080.1|1076.1|1081.24|1077.24|1081.24|1077.24|1079.59|1075.59|36
1621379950000|2021-05-18 23:19:10|1081.3|1077.3|1082.19|1078.19|1082.33|1078.33|1080.71|1076.71|32
1621379960000|2021-05-18 23:19:20|1082.04|1078.04|1082.94|1078.94|1083.11|1079.11|1082.04|1078.04|29
1621379970000|2021-05-18 23:19:30|1082.93|1078.93|1083.51|1079.51|1083.51|1079.51|1082.78|1078.78|29
1621379980000|2021-05-18 23:19:40|1083.59|1079.59|1083.94|1079.94|1084.11|1080.11|1083.13|1079.13|32
1621379990000|2021-05-18 23:19:50|1083.82|1079.82|1084.47|1080.47|1084.48|1080.48|1083.37|1079.37|34
1621380000000|2021-05-18 23:20:00|1084.44|1080.44|1084.21|1080.21|1084.45|1080.45|1084.09|1080.09|27
1621380010000|2021-05-18 23:20:10|1084.28|1080.28|1084.59|1080.59|1084.59|1080.59|1084.28|1080.28|27
1621380020000|2021-05-18 23:20:20|1084.61|1080.61|1084.24|1080.24|1084.62|1080.62|1084.21|1080.21|16
1621380030000|2021-05-18 23:20:30|1084.28|1080.28|1084.48|1080.48|1084.57|1080.57|1084.22|1080.22|30
1621380040000|2021-05-18 23:20:40|1084.47|1080.47|1084.36|1080.36|1084.53|1080.53|1084.3|1080.3|32
1621380050000|2021-05-18 23:20:50|1084.38|1080.38|1084.11|1080.11|1084.38|1080.38|1084.11|1080.11|28
1621380060000|2021-05-18 23:21:00|1084.14|1080.14|1081.92|1077.92|1084.14|1080.14|1081.92|1077.92|34
1621380070000|2021-05-18 23:21:10|1081.91|1077.91|1080.52|1076.52|1081.91|1077.91|1080.48|1076.48|31
1621380080000|2021-05-18 23:21:20|1080.46|1076.46|1081.38|1077.38|1081.41|1077.41|1079.83|1075.83|36
1621380090000|2021-05-18 23:21:30|1081.5|1077.5|1081.37|1077.37|1081.56|1077.56|1080.89|1076.89|31
1621380100000|2021-05-18 23:21:40|1081.68|1077.68|1082.34|1078.34|1082.35|1078.35|1081.68|1077.68|37
1621380110000|2021-05-18 23:21:50|1082.32|1078.32|1083.87|1079.87|1083.93|1079.93|1082.32|1078.32|35
1621380120000|2021-05-18 23:22:00|1083.69|1079.69|1084.51|1080.51|1084.52|1080.52|1083.53|1079.53|26
1621380130000|2021-05-18 23:22:10|1084.4|1080.4|1084.8|1080.8|1084.8|1080.8|1084.18|1080.18|33
1621380140000|2021-05-18 23:22:20|1084.14|1080.14|1084.83|1080.83|1084.83|1080.83|1084.14|1080.14|19
1621380150000|2021-05-18 23:22:30|1084.82|1080.82|1084.12|1080.12|1085.01|1081.01|1083.94|1079.94|36
1621380160000|2021-05-18 23:22:40|1084.19|1080.19|1084.7|1080.7|1084.7|1080.7|1083.99|1079.99|30
1621380170000|2021-05-18 23:22:50|1084.64|1080.64|1084.78|1080.78|1084.78|1080.78|1084.26|1080.26|34
1621380180000|2021-05-18 23:23:00|1084.8|1080.8|1084.79|1080.79|1085.06|1081.06|1084.53|1080.53|31
1621380190000|2021-05-18 23:23:10|1084.72|1080.72|1084.41|1080.41|1084.85|1080.85|1084.35|1080.35|32
1621380200000|2021-05-18 23:23:20|1084.38|1080.38|1084.64|1080.64|1084.8|1080.8|1084.38|1080.38|25
1621380210000|2021-05-18 23:23:30|1084.72|1080.72|1083.8|1079.8|1084.75|1080.75|1083.8|1079.8|28
1621380220000|2021-05-18 23:23:40|1083.79|1079.79|1083.75|1079.75|1084.03|1080.03|1083.73|1079.73|25
1621380230000|2021-05-18 23:23:50|1083.71|1079.71|1083.06|1079.06|1083.71|1079.71|1083.04|1079.04|32
1621380240000|2021-05-18 23:24:00|1083.04|1079.04|1082.83|1078.83|1083.17|1079.17|1082.83|1078.83|26
1621380250000|2021-05-18 23:24:10|1082.79|1078.79|1082.05|1078.05|1082.79|1078.79|1081.41|1077.41|28
1621380260000|2021-05-18 23:24:20|1082.22|1078.22|1083.35|1079.35|1083.42|1079.42|1082.2|1078.2|32
1621380270000|2021-05-18 23:24:30|1083.26|1079.26|1083.9|1079.9|1084.04|1080.04|1082.99|1078.99|34
1621380280000|2021-05-18 23:24:40|1083.81|1079.81|1083.71|1079.71|1083.95|1079.95|1083.51|1079.51|27
1621380290000|2021-05-18 23:24:50|1083.61|1079.61|1084.15|1080.15|1084.37|1080.37|1083.61|1079.61|30
1621380300000|2021-05-18 23:25:00|1084.14|1080.14|1084.06|1080.06|1084.25|1080.25|1084.06|1080.06|26
1621380310000|2021-05-18 23:25:10|1084.07|1080.07|1084.34|1080.34|1084.34|1080.34|1083.94|1079.94|20
1621380320000|2021-05-18 23:25:20|1084.3|1080.3|1083.92|1079.92|1084.3|1080.3|1083.92|1079.92|22
1621380330000|2021-05-18 23:25:30|1083.89|1079.89|1084.24|1080.24|1084.26|1080.26|1083.88|1079.88|22
1621380340000|2021-05-18 23:25:40|1084.25|1080.25|1085.2|1081.2|1085.2|1081.2|1084.21|1080.21|23
1621380350000|2021-05-18 23:25:50|1085.19|1081.19|1085.12|1081.12|1085.25|1081.25|1085.11|1081.11|27
1621380360000|2021-05-18 23:26:00|1085.15|1081.15|1085.62|1081.62|1085.62|1081.62|1085.11|1081.11|23
1621380370000|2021-05-18 23:26:10|1085.61|1081.61|1086.86|1082.86|1086.86|1082.86|1085.53|1081.53|19
1621380380000|2021-05-18 23:26:20|1086.87|1082.87|1086.56|1082.56|1087.14|1083.14|1085.78|1081.78|27
1621380390000|2021-05-18 23:26:30|1086.59|1082.59|1086.49|1082.49|1086.72|1082.72|1086.36|1082.36|28
1621380400000|2021-05-18 23:26:40|1086.47|1082.47|1086.55|1082.55|1086.56|1082.56|1086.47|1082.47|10
1621380410000|2021-05-18 23:26:50|1086.54|1082.54|1086.55|1082.55|1086.61|1082.61|1086.49|1082.49|9
1621380420000|2021-05-18 23:27:00|1086.57|1082.57|1085.8|1081.8|1086.57|1082.57|1085.8|1081.8|15
1621380430000|2021-05-18 23:27:10|1085.69|1081.69|1086.23|1082.23|1086.23|1082.23|1085.44|1081.44|32
1621380440000|2021-05-18 23:27:20|1086.25|1082.25|1086.51|1082.51|1086.57|1082.57|1086.22|1082.22|22
1621380450000|2021-05-18 23:27:30|1086.5|1082.5|1086.26|1082.26|1086.54|1082.54|1086.15|1082.15|21
1621380460000|2021-05-18 23:27:40|1086.3|1082.3|1086.92|1082.92|1086.92|1082.92|1086.19|1082.19|17
1621380470000|2021-05-18 23:27:50|1086.97|1082.97|1087.54|1083.54|1087.54|1083.54|1086.86|1082.86|25
1621380480000|2021-05-18 23:28:00|1087.66|1083.66|1087.9|1083.9|1087.93|1083.93|1087.41|1083.41|30
1621380490000|2021-05-18 23:28:10|1087.92|1083.92|1088.38|1084.38|1088.38|1084.38|1087.79|1083.79|22
1621380500000|2021-05-18 23:28:20|1088.45|1084.45|1088.59|1084.59|1089.18|1085.18|1088.32|1084.32|17
1621380510000|2021-05-18 23:28:30|1088.61|1084.61|1090.55|1086.55|1090.6|1086.6|1088.42|1084.42|27
1621380520000|2021-05-18 23:28:40|1090.63|1086.63|1090.59|1086.59|1090.73|1086.73|1090.59|1086.59|22
1621380530000|2021-05-18 23:28:50|1090.55|1086.55|1090.11|1086.11|1090.64|1086.64|1090|1086|32
1621380540000|2021-05-18 23:29:00|1090.07|1086.07|1089.18|1085.18|1090.07|1086.07|1089|1085|34
1621380550000|2021-05-18 23:29:10|1089.15|1085.15|1089.49|1085.49|1089.52|1085.52|1089.15|1085.15|32
1621380560000|2021-05-18 23:29:20|1089.43|1085.43|1090.5|1086.5|1090.69|1086.69|1089.43|1085.43|28
1621380570000|2021-05-18 23:29:30|1090.55|1086.55|1090.06|1086.06|1090.84|1086.84|1090.06|1086.06|35
1621380580000|2021-05-18 23:29:40|1090.19|1086.19|1091.2|1087.2|1091.2|1087.2|1089.85|1085.85|37
1621380590000|2021-05-18 23:29:50|1091.17|1087.17|1091.3|1087.3|1091.55|1087.55|1091.01|1087.01|34
1621380600000|2021-05-18 23:30:00|1091.27|1087.27|1091.3|1087.3|1091.32|1087.32|1091.16|1087.16|27
1621380610000|2021-05-18 23:30:10|1091.31|1087.31|1091.2|1087.2|1091.53|1087.53|1091.08|1087.08|30
1621380620000|2021-05-18 23:30:20|1091.12|1087.12|1090.91|1086.91|1091.12|1087.12|1090.78|1086.78|23
1621380630000|2021-05-18 23:30:30|1090.9|1086.9|1090.76|1086.76|1091.1|1087.1|1090.76|1086.76|30
1621380640000|2021-05-18 23:30:40|1090.74|1086.74|1090.01|1086.01|1090.88|1086.88|1090.01|1086.01|35
1621380650000|2021-05-18 23:30:50|1089.79|1085.79|1087.98|1083.98|1089.79|1085.79|1087.98|1083.98|34
1621380660000|2021-05-18 23:31:00|1087.86|1083.86|1087.81|1083.81|1088.18|1084.18|1087.65|1083.65|35
1621380670000|2021-05-18 23:31:10|1087.8|1083.8|1088.86|1084.86|1088.86|1084.86|1087.77|1083.77|35
1621380680000|2021-05-18 23:31:20|1088.88|1084.88|1088.75|1084.75|1089.69|1085.69|1088.66|1084.66|36
1621380690000|2021-05-18 23:31:30|1088.74|1084.74|1088.29|1084.29|1088.74|1084.74|1088.13|1084.13|33
1621380700000|2021-05-18 23:31:40|1088.33|1084.33|1087.96|1083.96|1088.54|1084.54|1087.96|1083.96|29
1621380710000|2021-05-18 23:31:50|1088.02|1084.02|1088.32|1084.32|1088.32|1084.32|1087.89|1083.89|24
1621380720000|2021-05-18 23:32:00|1088.58|1084.58|1088.39|1084.39|1088.58|1084.58|1088.21|1084.21|31
1621380730000|2021-05-18 23:32:10|1088.3|1084.3|1088.31|1084.31|1088.31|1084.31|1088.09|1084.09|21
1621380740000|2021-05-18 23:32:20|1088.28|1084.28|1088.02|1084.02|1088.28|1084.28|1087.93|1083.93|34
1621380750000|2021-05-18 23:32:30|1087.99|1083.99|1088.51|1084.51|1088.96|1084.96|1087.99|1083.99|28
1621380760000|2021-05-18 23:32:40|1088.53|1084.53|1088.38|1084.38|1088.64|1084.64|1088.31|1084.31|32
1621380770000|2021-05-18 23:32:50|1088.32|1084.32|1087.83|1083.83|1088.48|1084.48|1087.81|1083.81|22
1621380780000|2021-05-18 23:33:00|1087.84|1083.84|1088.2|1084.2|1088.39|1084.39|1087.73|1083.73|26
1621380790000|2021-05-18 23:33:10|1088.17|1084.17|1087.59|1083.59|1088.17|1084.17|1087.46|1083.46|26
1621380800000|2021-05-18 23:33:20|1087.61|1083.61|1086.49|1082.49|1087.67|1083.67|1086.2|1082.2|34
1621380810000|2021-05-18 23:33:30|1086.65|1082.65|1086.14|1082.14|1086.68|1082.68|1086.05|1082.05|25
1621380820000|2021-05-18 23:33:40|1086.12|1082.12|1087.64|1083.64|1087.75|1083.75|1085.77|1081.77|31
1621380830000|2021-05-18 23:33:50|1087.72|1083.72|1087.79|1083.79|1087.83|1083.83|1087.43|1083.43|27
1621380840000|2021-05-18 23:34:00|1087.76|1083.76|1087.07|1083.07|1087.76|1083.76|1087.07|1083.07|27
1621380850000|2021-05-18 23:34:10|1087.08|1083.08|1087.16|1083.16|1087.49|1083.49|1086.85|1082.85|27
1621380860000|2021-05-18 23:34:20|1087.15|1083.15|1086.09|1082.09|1087.21|1083.21|1086.09|1082.09|36
1621380870000|2021-05-18 23:34:30|1085.81|1081.81|1085.16|1081.16|1085.81|1081.81|1084.86|1080.86|35
1621380880000|2021-05-18 23:34:40|1085.13|1081.13|1084.4|1080.4|1085.17|1081.17|1084.38|1080.38|34
1621380890000|2021-05-18 23:34:50|1084.36|1080.36|1083.83|1079.83|1084.81|1080.81|1083.83|1079.83|36
1621380900000|2021-05-18 23:35:00|1083.77|1079.77|1082.55|1078.55|1083.77|1079.77|1082.55|1078.55|30
1621380910000|2021-05-18 23:35:10|1082.56|1078.56|1081.74|1077.74|1082.56|1078.56|1081.74|1077.74|22
1621380920000|2021-05-18 23:35:20|1081.8|1077.8|1081.24|1077.24|1082.73|1078.73|1081.12|1077.12|33
1621380930000|2021-05-18 23:35:30|1081.33|1077.33|1081|1077|1081.33|1077.33|1080.96|1076.96|26
1621380940000|2021-05-18 23:35:40|1080.92|1076.92|1080.21|1076.21|1081.04|1077.04|1080.21|1076.21|31
1621380950000|2021-05-18 23:35:50|1080.22|1076.22|1080.35|1076.35|1080.5|1076.5|1080.02|1076.02|31
1621380960000|2021-05-18 23:36:00|1079.89|1075.89|1079.94|1075.94|1080.78|1076.78|1079.89|1075.89|36
1621380970000|2021-05-18 23:36:10|1079.93|1075.93|1079.7|1075.7|1079.93|1075.93|1079.4|1075.4|26
1621380980000|2021-05-18 23:36:20|1079.72|1075.72|1081.13|1077.13|1081.36|1077.36|1079.72|1075.72|34
1621380990000|2021-05-18 23:36:30|1081.1|1077.1|1080.86|1076.86|1081.15|1077.15|1080.79|1076.79|27
1621381000000|2021-05-18 23:36:40|1080.77|1076.77|1081.58|1077.58|1081.58|1077.58|1080.67|1076.67|29
1621381010000|2021-05-18 23:36:50|1081.59|1077.59|1081.9|1077.9|1082.71|1078.71|1081.57|1077.57|32
1621381020000|2021-05-18 23:37:00|1082.03|1078.03|1081.56|1077.56|1082.39|1078.39|1081.56|1077.56|32
1621381030000|2021-05-18 23:37:10|1081.32|1077.32|1081.57|1077.57|1081.82|1077.82|1081.32|1077.32|25
1621381040000|2021-05-18 23:37:20|1081.46|1077.46|1079.72|1075.72|1081.47|1077.47|1079.72|1075.72|32
1621381050000|2021-05-18 23:37:30|1079.71|1075.71|1079.45|1075.45|1080.01|1076.01|1079.45|1075.45|26
1621381060000|2021-05-18 23:37:40|1079.44|1075.44|1079.44|1075.44|1079.45|1075.45|1079.02|1075.02|32
1621381070000|2021-05-18 23:37:50|1079.38|1075.38|1078.77|1074.77|1079.47|1075.47|1078.64|1074.64|32
1621381080000|2021-05-18 23:38:00|1078.8|1074.8|1078.82|1074.82|1078.93|1074.93|1078.51|1074.51|35
1621381090000|2021-05-18 23:38:10|1078.71|1074.71|1078.48|1074.48|1078.79|1074.79|1078.37|1074.37|29
1621381100000|2021-05-18 23:38:20|1078.5|1074.5|1078.14|1074.14|1078.53|1074.53|1078.1|1074.1|27
1621381110000|2021-05-18 23:38:30|1078.05|1074.05|1077.75|1073.75|1078.17|1074.17|1077.02|1073.02|35
1621381120000|2021-05-18 23:38:40|1077.73|1073.73|1077.45|1073.45|1077.77|1073.77|1077.38|1073.38|34
1621381130000|2021-05-18 23:38:50|1077.56|1073.56|1077.28|1073.28|1077.66|1073.66|1077.28|1073.28|38
1621381140000|2021-05-18 23:39:00|1077.4|1073.4|1078.31|1074.31|1078.95|1074.95|1077.4|1073.4|35
1621381150000|2021-05-18 23:39:10|1078.33|1074.33|1077.66|1073.66|1078.34|1074.34|1077.47|1073.47|30
1621381160000|2021-05-18 23:39:20|1077.69|1073.69|1077.81|1073.81|1077.93|1073.93|1077.68|1073.68|29
1621381170000|2021-05-18 23:39:30|1077.78|1073.78|1079.05|1075.05|1079.36|1075.36|1077.78|1073.78|33
1621381180000|2021-05-18 23:39:40|1079.03|1075.03|1078.41|1074.41|1079.19|1075.19|1078.37|1074.37|35
1621381190000|2021-05-18 23:39:50|1078.37|1074.37|1077.77|1073.77|1078.37|1074.37|1077.76|1073.76|33
1621381200000|2021-05-18 23:40:00|1077.79|1073.79|1077.84|1073.84|1078.06|1074.06|1077.79|1073.79|33
1621381210000|2021-05-18 23:40:10|1077.85|1073.85|1077.48|1073.48|1077.91|1073.91|1077.48|1073.48|29
1621381220000|2021-05-18 23:40:20|1077.47|1073.47|1077.26|1073.26|1077.7|1073.7|1077.26|1073.26|25
1621381230000|2021-05-18 23:40:30|1077.29|1073.29|1077.05|1073.05|1077.67|1073.67|1076.98|1072.98|35
1621381240000|2021-05-18 23:40:40|1077.04|1073.04|1077.21|1073.21|1077.21|1073.21|1076.33|1072.33|34
1621381250000|2021-05-18 23:40:50|1077.26|1073.26|1078.22|1074.22|1078.23|1074.23|1077.26|1073.26|32
1621381260000|2021-05-18 23:41:00|1078.12|1074.12|1081.83|1077.83|1081.94|1077.94|1078.12|1074.12|39
1621381270000|2021-05-18 23:41:10|1082.59|1078.59|1082.31|1078.31|1082.69|1078.69|1082.03|1078.03|35
1621381280000|2021-05-18 23:41:20|1082.44|1078.44|1085.28|1081.28|1085.34|1081.34|1082.44|1078.44|34
1621381290000|2021-05-18 23:41:30|1085.45|1081.45|1085.55|1081.55|1085.9|1081.9|1085.45|1081.45|17
1621381300000|2021-05-18 23:41:40|1085.83|1081.83|1084.86|1080.86|1085.83|1081.83|1084.86|1080.86|33
1621381310000|2021-05-18 23:41:50|1085.2|1081.2|1084.49|1080.49|1085.2|1081.2|1084.24|1080.24|25
1621381320000|2021-05-18 23:42:00|1084.48|1080.48|1083.69|1079.69|1084.48|1080.48|1083.44|1079.44|29
1621381330000|2021-05-18 23:42:10|1083.71|1079.71|1083.22|1079.22|1083.71|1079.71|1083.22|1079.22|27
1621381340000|2021-05-18 23:42:20|1083.21|1079.21|1081.96|1077.96|1083.21|1079.21|1081.94|1077.94|24
1621381350000|2021-05-18 23:42:30|1081.95|1077.95|1081.04|1077.04|1082.02|1078.02|1080.86|1076.86|34
1621381360000|2021-05-18 23:42:40|1081.09|1077.09|1079.77|1075.77|1081.09|1077.09|1079.69|1075.69|33
1621381370000|2021-05-18 23:42:50|1079.93|1075.93|1082.77|1078.77|1082.77|1078.77|1079.93|1075.93|32
1621381380000|2021-05-18 23:43:00|1082.29|1078.29|1083.92|1079.92|1083.92|1079.92|1082.28|1078.28|22
1621381390000|2021-05-18 23:43:10|1083.88|1079.88|1085.13|1081.13|1085.13|1081.13|1083.88|1079.88|27
1621381400000|2021-05-18 23:43:20|1085.06|1081.06|1084.79|1080.79|1085.1|1081.1|1084.74|1080.74|24
1621381410000|2021-05-18 23:43:30|1084.76|1080.76|1083.98|1079.98|1084.83|1080.83|1083.97|1079.97|34
1621381420000|2021-05-18 23:43:40|1083.92|1079.92|1082.55|1078.55|1083.97|1079.97|1082.38|1078.38|35
1621381430000|2021-05-18 23:43:50|1082.47|1078.47|1083.92|1079.92|1084.33|1080.33|1082.47|1078.47|31
1621381440000|2021-05-18 23:44:00|1084.05|1080.05|1085.18|1081.18|1085.22|1081.22|1084.05|1080.05|35
1621381450000|2021-05-18 23:44:10|1085.16|1081.16|1084.95|1080.95|1085.45|1081.45|1084.95|1080.95|32
1621381460000|2021-05-18 23:44:20|1084.89|1080.89|1084.7|1080.7|1085.09|1081.09|1084.7|1080.7|26
1621381470000|2021-05-18 23:44:30|1084.71|1080.71|1084.67|1080.67|1084.83|1080.83|1084.41|1080.41|28
1621381480000|2021-05-18 23:44:40|1084.65|1080.65|1084.83|1080.83|1085.06|1081.06|1084.57|1080.57|28
1621381490000|2021-05-18 23:44:50|1084.55|1080.55|1084.58|1080.58|1084.88|1080.88|1084.43|1080.43|35
1621381500000|2021-05-18 23:45:00|1084.54|1080.54|1084.38|1080.38|1084.78|1080.78|1084.34|1080.34|22
1621381510000|2021-05-18 23:45:10|1084.37|1080.37|1084.35|1080.35|1084.42|1080.42|1084.03|1080.03|34
1621381520000|2021-05-18 23:45:20|1084.34|1080.34|1084.06|1080.06|1084.53|1080.53|1084.04|1080.04|27
1621381530000|2021-05-18 23:45:30|1084.04|1080.04|1083.57|1079.57|1084.04|1080.04|1082.85|1078.85|23
1621381540000|2021-05-18 23:45:40|1083.49|1079.49|1082.54|1078.54|1083.49|1079.49|1082.41|1078.41|34
1621381550000|2021-05-18 23:45:50|1082.42|1078.42|1081.22|1077.22|1082.65|1078.65|1081.07|1077.07|32
1621381560000|2021-05-18 23:46:00|1081.23|1077.23|1081.36|1077.36|1081.99|1077.99|1081.19|1077.19|33
1621381570000|2021-05-18 23:46:10|1081.25|1077.25|1080.28|1076.28|1081.25|1077.25|1080.26|1076.26|29
1621381580000|2021-05-18 23:46:20|1080.27|1076.27|1078.81|1074.81|1080.27|1076.27|1078.75|1074.75|20
1621381590000|2021-05-18 23:46:30|1078.82|1074.82|1079.17|1075.17|1079.17|1075.17|1078.74|1074.74|27
1621381600000|2021-05-18 23:46:40|1079.16|1075.16|1079.06|1075.06|1079.22|1075.22|1078.84|1074.84|29
1621381610000|2021-05-18 23:46:50|1079.08|1075.08|1078.77|1074.77|1079.14|1075.14|1078.75|1074.75|27
1621381620000|2021-05-18 23:47:00|1078.73|1074.73|1080.16|1076.16|1080.4|1076.4|1078.5|1074.5|33
1621381630000|2021-05-18 23:47:10|1080.13|1076.13|1080.77|1076.77|1080.99|1076.99|1079.85|1075.85|34
1621381640000|2021-05-18 23:47:20|1080.96|1076.96|1083.12|1079.12|1083.12|1079.12|1080.96|1076.96|34
1621381650000|2021-05-18 23:47:30|1082.95|1078.95|1083.87|1079.87|1084.11|1080.11|1082.95|1078.95|28
1621381660000|2021-05-18 23:47:40|1084.17|1080.17|1085.29|1081.29|1086.05|1082.05|1083.93|1079.93|24
1621381670000|2021-05-18 23:47:50|1085.52|1081.52|1087.97|1083.97|1088.23|1084.23|1084.22|1080.22|30
1621381680000|2021-05-18 23:48:00|1087.91|1083.91|1088.86|1084.86|1089.32|1085.32|1087.89|1083.89|25
1621381690000|2021-05-18 23:48:10|1089.52|1085.52|1089.78|1085.78|1091.14|1087.14|1088.42|1084.42|32
1621381700000|2021-05-18 23:48:20|1089.76|1085.76|1090.58|1086.58|1090.65|1086.65|1089.51|1085.51|37
1621381710000|2021-05-18 23:48:30|1090.57|1086.57|1092.67|1088.67|1093.09|1089.09|1090.5|1086.5|37
1621381720000|2021-05-18 23:48:40|1091.93|1087.93|1091.89|1087.89|1092.21|1088.21|1091.13|1087.13|37
1621381730000|2021-05-18 23:48:50|1091.54|1087.54|1093|1089|1093.15|1089.15|1091.54|1087.54|28
1621381740000|2021-05-18 23:49:00|1093.05|1089.05|1093.62|1089.62|1093.62|1089.62|1093.05|1089.05|31
1621381750000|2021-05-18 23:49:10|1093.57|1089.57|1094.01|1090.01|1094.09|1090.09|1093.38|1089.38|25
1621381760000|2021-05-18 23:49:20|1093.99|1089.99|1093.8|1089.8|1094.02|1090.02|1093|1089|29
1621381770000|2021-05-18 23:49:30|1093.87|1089.87|1093.4|1089.4|1093.94|1089.94|1093.37|1089.37|17
1621381780000|2021-05-18 23:49:40|1093.28|1089.28|1093.52|1089.52|1093.52|1089.52|1092.95|1088.95|24
1621381790000|2021-05-18 23:49:50|1093.51|1089.51|1093.9|1089.9|1094.11|1090.11|1093.51|1089.51|33
1621381800000|2021-05-18 23:50:00|1093.87|1089.87|1095.94|1091.94|1095.95|1091.95|1093.87|1089.87|32
1621381810000|2021-05-18 23:50:10|1095.96|1091.96|1093.74|1089.74|1095.96|1091.96|1093.64|1089.64|38
1621381820000|2021-05-18 23:50:20|1093.67|1089.67|1093.32|1089.32|1093.85|1089.85|1093.17|1089.17|32
1621381830000|2021-05-18 23:50:30|1093.34|1089.34|1094.68|1090.68|1094.68|1090.68|1092.92|1088.92|37
1621381840000|2021-05-18 23:50:40|1094.66|1090.66|1095.45|1091.45|1095.56|1091.56|1094.66|1090.66|29
1621381850000|2021-05-18 23:50:50|1095.46|1091.46|1096.21|1092.21|1096.37|1092.37|1095.22|1091.22|37
1621381860000|2021-05-18 23:51:00|1096.1|1092.1|1095.37|1091.37|1096.42|1092.42|1095.06|1091.06|29
1621381870000|2021-05-18 23:51:10|1095.45|1091.45|1095.67|1091.67|1095.89|1091.89|1095.27|1091.27|36
1621381880000|2021-05-18 23:51:20|1095.69|1091.69|1096.39|1092.39|1096.51|1092.51|1095.22|1091.22|37
1621381890000|2021-05-18 23:51:30|1096.57|1092.57|1096.16|1092.16|1096.7|1092.7|1095.94|1091.94|35
1621381900000|2021-05-18 23:51:40|1095.93|1091.93|1095.55|1091.55|1095.97|1091.97|1095.41|1091.41|35
1621381910000|2021-05-18 23:51:50|1095.61|1091.61|1095.67|1091.67|1095.72|1091.72|1095.4|1091.4|35
1621381920000|2021-05-18 23:52:00|1095.68|1091.68|1096.69|1092.69|1096.75|1092.75|1095.57|1091.57|34
1621381930000|2021-05-18 23:52:10|1096.68|1092.68|1096.45|1092.45|1096.68|1092.68|1095.74|1091.74|27
1621381940000|2021-05-18 23:52:20|1096.44|1092.44|1096.8|1092.8|1096.9|1092.9|1096.39|1092.39|33
1621381950000|2021-05-18 23:52:30|1096.82|1092.82|1096.69|1092.69|1096.84|1092.84|1096.61|1092.61|27
1621381960000|2021-05-18 23:52:40|1096.62|1092.62|1096.4|1092.4|1096.89|1092.89|1096.37|1092.37|34
1621381970000|2021-05-18 23:52:50|1096.23|1092.23|1094.95|1090.95|1096.34|1092.34|1094.89|1090.89|37
1621381980000|2021-05-18 23:53:00|1094.94|1090.94|1095.62|1091.62|1096.01|1092.01|1094.94|1090.94|34
1621381990000|2021-05-18 23:53:10|1095.6|1091.6|1094.18|1090.18|1095.6|1091.6|1093.91|1089.91|34
1621382000000|2021-05-18 23:53:20|1094.26|1090.26|1094.36|1090.36|1094.71|1090.71|1093.73|1089.73|34
1621382010000|2021-05-18 23:53:30|1094.37|1090.37|1094.1|1090.1|1094.38|1090.38|1093.73|1089.73|36
1621382020000|2021-05-18 23:53:40|1094.09|1090.09|1094.64|1090.64|1095.26|1091.26|1093.66|1089.66|34
1621382030000|2021-05-18 23:53:50|1094.68|1090.68|1093.84|1089.84|1094.71|1090.71|1093.84|1089.84|30
1621382040000|2021-05-18 23:54:00|1093.81|1089.81|1094.37|1090.37|1094.48|1090.48|1093.69|1089.69|26
1621382050000|2021-05-18 23:54:10|1094.38|1090.38|1093.27|1089.27|1094.58|1090.58|1093.27|1089.27|35
1621382060000|2021-05-18 23:54:20|1093.14|1089.14|1094.02|1090.02|1094.02|1090.02|1093.09|1089.09|37
1621382070000|2021-05-18 23:54:30|1094.03|1090.03|1093.93|1089.93|1094.25|1090.25|1093.39|1089.39|36
1621382080000|2021-05-18 23:54:40|1093.69|1089.69|1093.38|1089.38|1093.71|1089.71|1093.2|1089.2|37
1621382090000|2021-05-18 23:54:50|1093.34|1089.34|1092.29|1088.29|1093.39|1089.39|1091.89|1087.89|40
1621382100000|2021-05-18 23:55:00|1092.32|1088.32|1093.41|1089.41|1093.41|1089.41|1092.16|1088.16|35
1621382110000|2021-05-18 23:55:10|1093.44|1089.44|1094.24|1090.24|1094.85|1090.85|1093.4|1089.4|32
1621382120000|2021-05-18 23:55:20|1094.38|1090.38|1092.01|1088.01|1094.48|1090.48|1092.01|1088.01|35
1621382130000|2021-05-18 23:55:30|1091.98|1087.98|1092.59|1088.59|1092.68|1088.68|1091.47|1087.47|37
1621382140000|2021-05-18 23:55:40|1092.54|1088.54|1092.43|1088.43|1093.02|1089.02|1092.43|1088.43|38
1621382150000|2021-05-18 23:55:50|1092.48|1088.48|1092.03|1088.03|1092.65|1088.65|1092.03|1088.03|37
1621382160000|2021-05-18 23:56:00|1092.02|1088.02|1093.09|1089.09|1093.17|1089.17|1092.02|1088.02|34
1621382170000|2021-05-18 23:56:10|1093.12|1089.12|1093.08|1089.08|1093.3|1089.3|1092.78|1088.78|33
1621382180000|2021-05-18 23:56:20|1093.13|1089.13|1095.01|1091.01|1095.01|1091.01|1093.13|1089.13|35
1621382190000|2021-05-18 23:56:30|1095|1091|1094.35|1090.35|1095|1091|1094.14|1090.14|36
1621382200000|2021-05-18 23:56:40|1094.33|1090.33|1093.99|1089.99|1094.33|1090.33|1093.57|1089.57|34
1621382210000|2021-05-18 23:56:50|1093.94|1089.94|1092.94|1088.94|1094.28|1090.28|1092.94|1088.94|31
1621382220000|2021-05-18 23:57:00|1092.96|1088.96|1092.75|1088.75|1093.39|1089.39|1092.72|1088.72|30
1621382230000|2021-05-18 23:57:10|1092.82|1088.82|1092.58|1088.58|1093.19|1089.19|1092.5|1088.5|37
1621382240000|2021-05-18 23:57:20|1092.69|1088.69|1094.26|1090.26|1094.26|1090.26|1092.65|1088.65|34
1621382250000|2021-05-18 23:57:30|1094.32|1090.32|1092.42|1088.42|1094.4|1090.4|1092.42|1088.42|38
1621382260000|2021-05-18 23:57:40|1092.43|1088.43|1093.06|1089.06|1093.06|1089.06|1092.43|1088.43|34
1621382270000|2021-05-18 23:57:50|1093.04|1089.04|1092.35|1088.35|1093.39|1089.39|1092.26|1088.26|34
1621382280000|2021-05-18 23:58:00|1092.27|1088.27|1092.33|1088.33|1092.63|1088.63|1092.24|1088.24|32
1621382290000|2021-05-18 23:58:10|1092.32|1088.32|1092.34|1088.34|1092.67|1088.67|1092.13|1088.13|33
1621382300000|2021-05-18 23:58:20|1092.36|1088.36|1091.99|1087.99|1092.36|1088.36|1091.75|1087.75|34
1621382310000|2021-05-18 23:58:30|1091.97|1087.97|1091.68|1087.68|1092.09|1088.09|1091.68|1087.68|32
1621382320000|2021-05-18 23:58:40|1091.67|1087.67|1091.24|1087.24|1091.67|1087.67|1091.21|1087.21|31
1621382330000|2021-05-18 23:58:50|1091.02|1087.02|1091.52|1087.52|1091.55|1087.55|1090.93|1086.93|35
1621382340000|2021-05-18 23:59:00|1091.53|1087.53|1091.57|1087.57|1091.62|1087.62|1091.38|1087.38|27
1621382350000|2021-05-18 23:59:10|1091.42|1087.42|1093.31|1089.31|1093.65|1089.65|1091.42|1087.42|30
1621382360000|2021-05-18 23:59:20|1093.45|1089.45|1092.79|1088.79|1093.46|1089.46|1092.79|1088.79|30
1621382370000|2021-05-18 23:59:30|1092.64|1088.64|1092.31|1088.31|1092.64|1088.64|1092.23|1088.23|27
1621382380000|2021-05-18 23:59:40|1092.18|1088.18|1092.47|1088.47|1092.56|1088.56|1092.14|1088.14|29
1621382390000|2021-05-18 23:59:50|1092.5|1088.5|1091.88|1087.88|1093.18|1089.18|1091.78|1087.78|34
1621382400000|2021-05-19 00:00:00|1091.9|1087.9|1092.19|1088.19|1092.19|1088.19|1091.9|1087.9|18
1621382410000|2021-05-19 00:00:10|1092.14|1088.14|1092.3|1088.3|1092.35|1088.35|1092.14|1088.14|11
1621382420000|2021-05-19 00:00:20|1092.39|1088.39|1093.25|1089.25|1093.25|1089.25|1092.21|1088.21|19
1621382430000|2021-05-19 00:00:30|1093.27|1089.27|1095.28|1091.28|1095.44|1091.44|1093.09|1089.09|27
1621382440000|2021-05-19 00:00:40|1095.3|1091.3|1094.51|1090.51|1095.31|1091.31|1094.33|1090.33|28
1621382450000|2021-05-19 00:00:50|1094.5|1090.5|1094.91|1090.91|1094.94|1090.94|1094.18|1090.18|25
1621382460000|2021-05-19 00:01:00|1094.87|1090.87|1090.62|1086.62|1094.87|1090.87|1090.62|1086.62|33
1621382470000|2021-05-19 00:01:10|1090.65|1086.65|1089.56|1085.56|1090.75|1086.75|1089.49|1085.49|33
1621382480000|2021-05-19 00:01:20|1089.64|1085.64|1087.98|1083.98|1089.64|1085.64|1087.71|1083.71|29
1621382490000|2021-05-19 00:01:30|1088.04|1084.04|1087.52|1083.52|1089.37|1085.37|1087.37|1083.37|33
1621382500000|2021-05-19 00:01:40|1087.51|1083.51|1085.83|1081.83|1087.6|1083.6|1085.82|1081.82|35
1621382510000|2021-05-19 00:01:50|1085.69|1081.69|1086.22|1082.22|1086.45|1082.45|1085.45|1081.45|39
1621382520000|2021-05-19 00:02:00|1086.21|1082.21|1086.53|1082.53|1086.92|1082.92|1085.94|1081.94|39
1621382530000|2021-05-19 00:02:10|1086.39|1082.39|1084.84|1080.84|1086.39|1082.39|1084.84|1080.84|32
1621382540000|2021-05-19 00:02:20|1084.99|1080.99|1084.21|1080.21|1085.02|1081.02|1084.21|1080.21|33
1621382550000|2021-05-19 00:02:30|1084.18|1080.18|1083.41|1079.41|1084.23|1080.23|1083.41|1079.41|37
1621382560000|2021-05-19 00:02:40|1083.44|1079.44|1082.44|1078.44|1083.49|1079.49|1082.44|1078.44|32
1621382570000|2021-05-19 00:02:50|1082.46|1078.46|1082.06|1078.06|1082.6|1078.6|1081.89|1077.89|31
1621382580000|2021-05-19 00:03:00|1081.92|1077.92|1082.13|1078.13|1082.33|1078.33|1081.82|1077.82|33
1621382590000|2021-05-19 00:03:10|1082.14|1078.14|1082.18|1078.18|1082.71|1078.71|1082.14|1078.14|33
1621382600000|2021-05-19 00:03:20|1082.22|1078.22|1082.88|1078.88|1082.89|1078.89|1082.19|1078.19|29
1621382610000|2021-05-19 00:03:30|1082.84|1078.84|1083.36|1079.36|1083.48|1079.48|1082.42|1078.42|25
1621382620000|2021-05-19 00:03:40|1083.38|1079.38|1085.21|1081.21|1085.22|1081.22|1083.14|1079.14|34
1621382630000|2021-05-19 00:03:50|1085.49|1081.49|1085.66|1081.66|1085.71|1081.71|1084.49|1080.49|38
1621382640000|2021-05-19 00:04:00|1085.81|1081.81|1083.94|1079.94|1085.98|1081.98|1083.94|1079.94|36
1621382650000|2021-05-19 00:04:10|1083.93|1079.93|1083.52|1079.52|1084.04|1080.04|1083.51|1079.51|33
1621382660000|2021-05-19 00:04:20|1083.51|1079.51|1082.44|1078.44|1083.51|1079.51|1081.52|1077.52|35
1621382670000|2021-05-19 00:04:30|1082.4|1078.4|1082.1|1078.1|1082.72|1078.72|1081.97|1077.97|32
1621382680000|2021-05-19 00:04:40|1082.08|1078.08|1082.44|1078.44|1082.88|1078.88|1082.08|1078.08|34
1621382690000|2021-05-19 00:04:50|1082.46|1078.46|1081.79|1077.79|1082.63|1078.63|1081.79|1077.79|36
1621382700000|2021-05-19 00:05:00|1081.81|1077.81|1081.56|1077.56|1081.96|1077.96|1081.54|1077.54|32
1621382710000|2021-05-19 00:05:10|1081.51|1077.51|1082.62|1078.62|1082.62|1078.62|1081.51|1077.51|33
1621382720000|2021-05-19 00:05:20|1082.55|1078.55|1083.31|1079.31|1083.31|1079.31|1082.45|1078.45|26
1621382730000|2021-05-19 00:05:30|1083.33|1079.33|1082.09|1078.09|1083.33|1079.33|1081.92|1077.92|35
1621382740000|2021-05-19 00:05:40|1082.37|1078.37|1081.88|1077.88|1082.71|1078.71|1081.74|1077.74|33
1621382750000|2021-05-19 00:05:50|1081.92|1077.92|1082.41|1078.41|1082.41|1078.41|1081.59|1077.59|29
1621382760000|2021-05-19 00:06:00|1082.46|1078.46|1082.92|1078.92|1082.92|1078.92|1082.46|1078.46|23
1621382770000|2021-05-19 00:06:10|1083.05|1079.05|1084.2|1080.2|1084.2|1080.2|1082.92|1078.92|35
1621382780000|2021-05-19 00:06:20|1084.49|1080.49|1090.44|1086.44|1090.44|1086.44|1084.49|1080.49|37
1621382790000|2021-05-19 00:06:30|1090.33|1086.33|1093.04|1089.04|1093.04|1089.04|1090.33|1086.33|33
1621382800000|2021-05-19 00:06:40|1093.1|1089.1|1095.18|1091.18|1095.59|1091.59|1092.46|1088.46|32
1621382810000|2021-05-19 00:06:50|1095.34|1091.34|1096.04|1092.04|1096.29|1092.29|1091.84|1087.84|35
1621382820000|2021-05-19 00:07:00|1096.16|1092.16|1097.21|1093.21|1097.21|1093.21|1095.78|1091.78|34
1621382830000|2021-05-19 00:07:10|1097.29|1093.29|1097.8|1093.8|1097.97|1093.97|1097.15|1093.15|32
1621382840000|2021-05-19 00:07:20|1097.54|1093.54|1098.65|1094.65|1098.98|1094.98|1097.54|1093.54|37
1621382850000|2021-05-19 00:07:30|1098.82|1094.82|1099.64|1095.64|1099.64|1095.64|1098.35|1094.35|34
1621382860000|2021-05-19 00:07:40|1099.65|1095.65|1100.06|1096.06|1100.32|1096.32|1099.62|1095.62|26
1621382870000|2021-05-19 00:07:50|1100.14|1096.14|1100.8|1096.8|1100.81|1096.81|1100.03|1096.03|35
1621382880000|2021-05-19 00:08:00|1100.85|1096.85|1101.6|1097.6|1101.65|1097.65|1100.67|1096.67|34
1621382890000|2021-05-19 00:08:10|1101.76|1097.76|1101.41|1097.41|1102.3|1098.3|1100.91|1096.91|36
1621382900000|2021-05-19 00:08:20|1101.42|1097.42|1101.38|1097.38|1101.89|1097.89|1101.33|1097.33|27
1621382910000|2021-05-19 00:08:30|1101.37|1097.37|1102.43|1098.43|1102.43|1098.43|1101.37|1097.37|34
1621382920000|2021-05-19 00:08:40|1102.3|1098.3|1102.28|1098.28|1102.47|1098.47|1102.28|1098.28|28
1621382930000|2021-05-19 00:08:50|1101.98|1097.98|1102.32|1098.32|1102.4|1098.4|1101.88|1097.88|30
1621382940000|2021-05-19 00:09:00|1102.31|1098.31|1101.66|1097.66|1102.39|1098.39|1100.71|1096.71|34
1621382950000|2021-05-19 00:09:10|1101.67|1097.67|1102.1|1098.1|1102.2|1098.2|1101.67|1097.67|29
1621382960000|2021-05-19 00:09:20|1102.07|1098.07|1101.79|1097.79|1102.07|1098.07|1101.65|1097.65|33
1621382970000|2021-05-19 00:09:30|1101.85|1097.85|1102.11|1098.11|1102.15|1098.15|1101.85|1097.85|31
1621382980000|2021-05-19 00:09:40|1102.12|1098.12|1103.68|1099.68|1104.04|1100.04|1102.12|1098.12|33
1621382990000|2021-05-19 00:09:50|1103.67|1099.67|1106.72|1102.72|1106.72|1102.72|1103.67|1099.67|26
1621383000000|2021-05-19 00:10:00|1106.68|1102.68|1107.34|1103.34|1107.34|1103.34|1106.6|1102.6|37
1621383010000|2021-05-19 00:10:10|1107.35|1103.35|1108.45|1104.45|1108.45|1104.45|1107.32|1103.32|25
1621383020000|2021-05-19 00:10:20|1108.48|1104.48|1111.13|1107.13|1111.13|1107.13|1108.48|1104.48|32
1621383030000|2021-05-19 00:10:30|1110.98|1106.98|1112.48|1108.48|1113.5|1109.5|1110.98|1106.98|38
1621383040000|2021-05-19 00:10:40|1112.35|1108.35|1111.83|1107.83|1112.48|1108.48|1111.49|1107.49|37
1621383050000|2021-05-19 00:10:50|1111.85|1107.85|1111.72|1107.72|1112.24|1108.24|1111.65|1107.65|28
1621383060000|2021-05-19 00:11:00|1112.15|1108.15|1111.38|1107.38|1112.17|1108.17|1111.02|1107.02|34
1621383070000|2021-05-19 00:11:10|1111.2|1107.2|1111.6|1107.6|1111.63|1107.63|1111.07|1107.07|36
1621383080000|2021-05-19 00:11:20|1111.58|1107.58|1111.63|1107.63|1111.85|1107.85|1111.46|1107.46|31
1621383090000|2021-05-19 00:11:30|1111.66|1107.66|1111.45|1107.45|1112.35|1108.35|1111.45|1107.45|30
1621383100000|2021-05-19 00:11:40|1111.51|1107.51|1112.32|1108.32|1112.37|1108.37|1111.51|1107.51|34
1621383110000|2021-05-19 00:11:50|1112.15|1108.15|1111.45|1107.45|1112.19|1108.19|1111.44|1107.44|29
1621383120000|2021-05-19 00:12:00|1111.51|1107.51|1111.24|1107.24|1111.75|1107.75|1110.35|1106.35|32
1621383130000|2021-05-19 00:12:10|1111.23|1107.23|1110.76|1106.76|1111.4|1107.4|1110.75|1106.75|33
1621383140000|2021-05-19 00:12:20|1110.8|1106.8|1110.2|1106.2|1110.9|1106.9|1110.14|1106.14|27
1621383150000|2021-05-19 00:12:30|1110.18|1106.18|1110.22|1106.22|1110.67|1106.67|1110.18|1106.18|26
1621383160000|2021-05-19 00:12:40|1110.4|1106.4|1109.7|1105.7|1110.52|1106.52|1109.61|1105.61|33
1621383170000|2021-05-19 00:12:50|1109.68|1105.68|1109.33|1105.33|1109.84|1105.84|1109.14|1105.14|35
1621383180000|2021-05-19 00:13:00|1109.36|1105.36|1108.64|1104.64|1109.64|1105.64|1108.45|1104.45|38
1621383190000|2021-05-19 00:13:10|1108.5|1104.5|1108.88|1104.88|1109.02|1105.02|1108.35|1104.35|37
1621383200000|2021-05-19 00:13:20|1108.69|1104.69|1108.92|1104.92|1108.97|1104.97|1108.69|1104.69|31
1621383210000|2021-05-19 00:13:30|1108.82|1104.82|1107.79|1103.79|1109.05|1105.05|1107.72|1103.72|28
1621383220000|2021-05-19 00:13:40|1107.89|1103.89|1107.22|1103.22|1107.9|1103.9|1107.15|1103.15|34
1621383230000|2021-05-19 00:13:50|1107.25|1103.25|1107.55|1103.55|1107.55|1103.55|1107.1|1103.1|33
1621383240000|2021-05-19 00:14:00|1107.49|1103.49|1105.75|1101.75|1107.56|1103.56|1105.75|1101.75|35
1621383250000|2021-05-19 00:14:10|1105.83|1101.83|1106.25|1102.25|1106.25|1102.25|1105.22|1101.22|33
1621383260000|2021-05-19 00:14:20|1106.37|1102.37|1104.13|1100.13|1106.62|1102.62|1104.13|1100.13|39
1621383270000|2021-05-19 00:14:30|1104.11|1100.11|1104.47|1100.47|1105.13|1101.13|1103.85|1099.85|34
1621383280000|2021-05-19 00:14:40|1104.46|1100.46|1104.59|1100.59|1104.96|1100.96|1104.46|1100.46|30
1621383290000|2021-05-19 00:14:50|1104.58|1100.58|1104.79|1100.79|1105.11|1101.11|1104.58|1100.58|34
1621383300000|2021-05-19 00:15:00|1104.73|1100.73|1103.8|1099.8|1104.75|1100.75|1103.8|1099.8|28
1621383310000|2021-05-19 00:15:10|1103.79|1099.79|1104.61|1100.61|1104.61|1100.61|1103.79|1099.79|32
1621383320000|2021-05-19 00:15:20|1104.63|1100.63|1104.67|1100.67|1104.81|1100.81|1104.47|1100.47|28
1621383330000|2021-05-19 00:15:30|1104.72|1100.72|1104.45|1100.45|1105.15|1101.15|1104.45|1100.45|32
1621383340000|2021-05-19 00:15:40|1104.35|1100.35|1107.35|1103.35|1107.35|1103.35|1104.23|1100.23|38
1621383350000|2021-05-19 00:15:50|1107.34|1103.34|1108.13|1104.13|1108.43|1104.43|1107.11|1103.11|31
1621383360000|2021-05-19 00:16:00|1108.14|1104.14|1108.68|1104.68|1108.77|1104.77|1108.13|1104.13|23
1621383370000|2021-05-19 00:16:10|1108.69|1104.69|1108.73|1104.73|1108.77|1104.77|1108.45|1104.45|28
1621383380000|2021-05-19 00:16:20|1108.5|1104.5|1109.83|1105.83|1110.23|1106.23|1108|1104|23
1621383390000|2021-05-19 00:16:30|1111.18|1107.18|1111.21|1107.21|1111.37|1107.37|1111.08|1107.08|21
1621383400000|2021-05-19 00:16:40|1110.57|1106.57|1109.76|1105.76|1111.34|1107.34|1109.44|1105.44|37
1621383410000|2021-05-19 00:16:50|1109.77|1105.77|1110.72|1106.72|1110.85|1106.85|1109.77|1105.77|37
1621383420000|2021-05-19 00:17:00|1110.7|1106.7|1110.75|1106.75|1111.38|1107.38|1110.52|1106.52|34
1621383430000|2021-05-19 00:17:10|1110.66|1106.66|1110.24|1106.24|1111.43|1107.43|1110.24|1106.24|36
1621383440000|2021-05-19 00:17:20|1110.19|1106.19|1108.62|1104.62|1110.19|1106.19|1108.62|1104.62|35
1621383450000|2021-05-19 00:17:30|1108.63|1104.63|1107.48|1103.48|1108.66|1104.66|1107.48|1103.48|36
1621383460000|2021-05-19 00:17:40|1107.37|1103.37|1107.14|1103.14|1108|1104|1106.48|1102.48|35
1621383470000|2021-05-19 00:17:50|1107.04|1103.04|1106.41|1102.41|1107.09|1103.09|1106.3|1102.3|35
1621383480000|2021-05-19 00:18:00|1106.1|1102.1|1105.32|1101.32|1106.1|1102.1|1105.32|1101.32|25
1621383490000|2021-05-19 00:18:10|1105.31|1101.31|1105.72|1101.72|1105.89|1101.89|1104.89|1100.89|33
1621383500000|2021-05-19 00:18:20|1105.79|1101.79|1104.97|1100.97|1106.04|1102.04|1104.97|1100.97|32
1621383510000|2021-05-19 00:18:30|1105.02|1101.02|1105.12|1101.12|1105.31|1101.31|1104.95|1100.95|27
1621383520000|2021-05-19 00:18:40|1104.98|1100.98|1104.68|1100.68|1104.98|1100.98|1104.38|1100.38|36
1621383530000|2021-05-19 00:18:50|1104.66|1100.66|1104.26|1100.26|1104.89|1100.89|1103.92|1099.92|30
1621383540000|2021-05-19 00:19:00|1104.17|1100.17|1104.62|1100.62|1104.62|1100.62|1104.01|1100.01|26
1621383550000|2021-05-19 00:19:10|1104.57|1100.57|1103.85|1099.85|1104.64|1100.64|1103.85|1099.85|32
1621383560000|2021-05-19 00:19:20|1103.84|1099.84|1103.85|1099.85|1103.88|1099.88|1103.35|1099.35|34
1621383570000|2021-05-19 00:19:30|1103.74|1099.74|1102.61|1098.61|1103.91|1099.91|1102.61|1098.61|36
1621383580000|2021-05-19 00:19:40|1102.6|1098.6|1101.07|1097.07|1102.84|1098.84|1101.05|1097.05|34
1621383590000|2021-05-19 00:19:50|1101.14|1097.14|1099.77|1095.77|1101.14|1097.14|1099.77|1095.77|26
1621383600000|2021-05-19 00:20:00|1100.02|1096.02|1100.69|1096.69|1101.8|1097.8|1099.56|1095.56|28
1621383610000|2021-05-19 00:20:10|1101.58|1097.58|1102.13|1098.13|1102.45|1098.45|1101.35|1097.35|25
1621383620000|2021-05-19 00:20:20|1102.17|1098.17|1100.4|1096.4|1102.19|1098.19|1100.37|1096.37|30
1621383630000|2021-05-19 00:20:30|1100.37|1096.37|1101.51|1097.51|1101.75|1097.75|1099.94|1095.94|35
1621383640000|2021-05-19 00:20:40|1101.53|1097.53|1100.2|1096.2|1101.53|1097.53|1100.2|1096.2|27
1621383650000|2021-05-19 00:20:50|1100.22|1096.22|1100.14|1096.14|1100.49|1096.49|1099.87|1095.87|27
1621383660000|2021-05-19 00:21:00|1099.9|1095.9|1100.5|1096.5|1101.9|1097.9|1099.86|1095.86|26
1621383670000|2021-05-19 00:21:10|1100.97|1096.97|1101.99|1097.99|1102.06|1098.06|1099.89|1095.89|28
1621383680000|2021-05-19 00:21:20|1101.35|1097.35|1101.03|1097.03|1102.23|1098.23|1100.44|1096.44|24
1621383690000|2021-05-19 00:21:30|1101.96|1097.96|1101.29|1097.29|1102.35|1098.35|1101.23|1097.23|26
1621383700000|2021-05-19 00:21:40|1101.16|1097.16|1101.26|1097.26|1101.51|1097.51|1101.16|1097.16|27
1621383710000|2021-05-19 00:21:50|1101.15|1097.15|1101.28|1097.28|1101.47|1097.47|1100.67|1096.67|29
1621383720000|2021-05-19 00:22:00|1101.25|1097.25|1101.88|1097.88|1101.88|1097.88|1101.02|1097.02|24
1621383730000|2021-05-19 00:22:10|1102.2|1098.2|1102.44|1098.44|1102.51|1098.51|1102.16|1098.16|9
1621383740000|2021-05-19 00:22:20|1102.59|1098.59|1103.7|1099.7|1103.7|1099.7|1102.44|1098.44|13
1621383750000|2021-05-19 00:22:30|1104.55|1100.55|1103.72|1099.72|1104.59|1100.59|1103.72|1099.72|13
1621383760000|2021-05-19 00:22:40|1103.73|1099.73|1103.78|1099.78|1103.86|1099.86|1103.71|1099.71|8
1621383770000|2021-05-19 00:22:50|1103.89|1099.89|1103.23|1099.23|1103.92|1099.92|1103.15|1099.15|14
1621383780000|2021-05-19 00:23:00|1103.24|1099.24|1102.5|1098.5|1103.52|1099.52|1102.5|1098.5|18
1621383790000|2021-05-19 00:23:10|1102.54|1098.54|1102.17|1098.17|1102.54|1098.54|1102.17|1098.17|23
1621383800000|2021-05-19 00:23:20|1102.14|1098.14|1100.5|1096.5|1102.14|1098.14|1100.5|1096.5|31
1621383810000|2021-05-19 00:23:30|1100.46|1096.46|1100.15|1096.15|1100.46|1096.46|1100.13|1096.13|11
1621383820000|2021-05-19 00:23:40|1100.23|1096.23|1101.01|1097.01|1101.02|1097.02|1100.23|1096.23|18
1621383830000|2021-05-19 00:23:50|1101.03|1097.03|1100.98|1096.98|1101.54|1097.54|1100.81|1096.81|23
1621383840000|2021-05-19 00:24:00|1100.81|1096.81|1103.13|1099.13|1103.13|1099.13|1100.81|1096.81|17
1621383850000|2021-05-19 00:24:10|1102.94|1098.94|1106.49|1102.49|1106.77|1102.77|1102.94|1098.94|26
1621383860000|2021-05-19 00:24:20|1107.27|1103.27|1107.26|1103.26|1107.43|1103.43|1107.23|1103.23|5
1621383870000|2021-05-19 00:24:30|1105.46|1101.46|1107.56|1103.56|1107.95|1103.95|1105.46|1101.46|12
1621383880000|2021-05-19 00:24:40|1107.39|1103.39|1106.19|1102.19|1107.39|1103.39|1106.19|1102.19|24
1621383890000|2021-05-19 00:24:50|1105.1|1101.1|1104.85|1100.85|1105.1|1101.1|1104.85|1100.85|11
1621383900000|2021-05-19 00:25:00|1104.7|1100.7|1105.93|1101.93|1105.93|1101.93|1104.7|1100.7|19
1621383910000|2021-05-19 00:25:10|1106.05|1102.05|1106.52|1102.52|1106.52|1102.52|1105.91|1101.91|16
1621383920000|2021-05-19 00:25:20|1106.67|1102.67|1108.09|1104.09|1108.2|1104.2|1106.61|1102.61|18
1621383930000|2021-05-19 00:25:30|1108.08|1104.08|1106.66|1102.66|1108.08|1104.08|1106.62|1102.62|11
1621383940000|2021-05-19 00:25:40|1106.62|1102.62|1105.8|1101.8|1106.66|1102.66|1105.78|1101.78|15
1621383950000|2021-05-19 00:25:50|1105.91|1101.91|1105.83|1101.83|1105.91|1101.91|1105.43|1101.43|20
1621383960000|2021-05-19 00:26:00|1105.64|1101.64|1104.62|1100.62|1105.83|1101.83|1104.5|1100.5|13
1621383970000|2021-05-19 00:26:10|1104.61|1100.61|1103.99|1099.99|1105.83|1101.83|1103.8|1099.8|13
1621383980000|2021-05-19 00:26:20|1104.17|1100.17|1102.31|1098.31|1104.17|1100.17|1101.85|1097.85|19
1621383990000|2021-05-19 00:26:30|1102.29|1098.29|1101.96|1097.96|1102.29|1098.29|1101.95|1097.95|17
1621384000000|2021-05-19 00:26:40|1101.98|1097.98|1101.62|1097.62|1103.02|1099.02|1101.62|1097.62|18
1621384010000|2021-05-19 00:26:50|1101.54|1097.54|1101.49|1097.49|1101.56|1097.56|1101.26|1097.26|17
1621384020000|2021-05-19 00:27:00|1101.51|1097.51|1101.6|1097.6|1101.67|1097.67|1101.45|1097.45|12
1621384030000|2021-05-19 00:27:10|1101.61|1097.61|1101.95|1097.95|1101.95|1097.95|1101.56|1097.56|13
1621384040000|2021-05-19 00:27:20|1101.72|1097.72|1103.46|1099.46|1103.46|1099.46|1101.72|1097.72|15
1621384050000|2021-05-19 00:27:30|1103.48|1099.48|1104.03|1100.03|1104.08|1100.08|1103.38|1099.38|13
1621384060000|2021-05-19 00:27:40|1104.02|1100.02|1103.92|1099.92|1104.03|1100.03|1103.77|1099.77|21
1621384070000|2021-05-19 00:27:50|1103.89|1099.89|1103.07|1099.07|1103.91|1099.91|1103.07|1099.07|13
1621384080000|2021-05-19 00:28:00|1103.01|1099.01|1101.58|1097.58|1103.03|1099.03|1101.46|1097.46|17
1621384090000|2021-05-19 00:28:10|1101.61|1097.61|1102.75|1098.75|1102.79|1098.79|1101.61|1097.61|18
1621384100000|2021-05-19 00:28:20|1102.73|1098.73|1102.48|1098.48|1102.73|1098.73|1102.44|1098.44|15
1621384110000|2021-05-19 00:28:30|1102.57|1098.57|1102.42|1098.42|1103.11|1099.11|1102.42|1098.42|27
1621384120000|2021-05-19 00:28:40|1102.41|1098.41|1101.98|1097.98|1102.43|1098.43|1101.98|1097.98|13
1621384130000|2021-05-19 00:28:50|1102.12|1098.12|1103.85|1099.85|1103.92|1099.92|1102.12|1098.12|19
1621384140000|2021-05-19 00:29:00|1104|1100|1102.72|1098.72|1104|1100|1102.72|1098.72|18
1621384150000|2021-05-19 00:29:10|1102.71|1098.71|1103.44|1099.44|1103.44|1099.44|1102.44|1098.44|18
1621384160000|2021-05-19 00:29:20|1103.48|1099.48|1103.07|1099.07|1103.63|1099.63|1103.05|1099.05|17
1621384170000|2021-05-19 00:29:30|1103|1099|1102.59|1098.59|1103.08|1099.08|1102.43|1098.43|19
1621384180000|2021-05-19 00:29:40|1102.56|1098.56|1102.85|1098.85|1102.85|1098.85|1102.22|1098.22|13
1621384190000|2021-05-19 00:29:50|1102.99|1098.99|1102.95|1098.95|1103.31|1099.31|1102.84|1098.84|18
1621384200000|2021-05-19 00:30:00|1102.96|1098.96|1102.22|1098.22|1102.97|1098.97|1102.2|1098.2|13
1621384210000|2021-05-19 00:30:10|1102.27|1098.27|1101.84|1097.84|1102.27|1098.27|1101.84|1097.84|11
1621384220000|2021-05-19 00:30:20|1101.83|1097.83|1101.13|1097.13|1101.83|1097.83|1101.12|1097.12|12
1621384230000|2021-05-19 00:30:30|1101.11|1097.11|1100.31|1096.31|1101.13|1097.13|1100.31|1096.31|14
1621384240000|2021-05-19 00:30:40|1100.23|1096.23|1099.66|1095.66|1100.23|1096.23|1099.64|1095.64|12
1621384250000|2021-05-19 00:30:50|1099.65|1095.65|1099.65|1095.65|1099.8|1095.8|1099.62|1095.62|11
1621384260000|2021-05-19 00:31:00|1099.64|1095.64|1100.73|1096.73|1100.77|1096.77|1099.64|1095.64|19
1621384270000|2021-05-19 00:31:10|1100.52|1096.52|1101.64|1097.64|1101.64|1097.64|1099.96|1095.96|20
1621384280000|2021-05-19 00:31:20|1101.66|1097.66|1101.05|1097.05|1101.66|1097.66|1101.04|1097.04|11
1621384290000|2021-05-19 00:31:30|1100.89|1096.89|1100.28|1096.28|1100.89|1096.89|1100.06|1096.06|20
1621384300000|2021-05-19 00:31:40|1100.19|1096.19|1099.56|1095.56|1100.19|1096.19|1099.52|1095.52|18
1621384310000|2021-05-19 00:31:50|1099.58|1095.58|1099.73|1095.73|1099.88|1095.88|1099.58|1095.58|14
1621384320000|2021-05-19 00:32:00|1099.68|1095.68|1099.69|1095.69|1099.78|1095.78|1099.68|1095.68|12
1621384330000|2021-05-19 00:32:10|1099.7|1095.7|1099.88|1095.88|1100.02|1096.02|1099.56|1095.56|20
1621384340000|2021-05-19 00:32:20|1099.86|1095.86|1099.75|1095.75|1099.86|1095.86|1099.53|1095.53|19
1621384350000|2021-05-19 00:32:30|1099.55|1095.55|1099.6|1095.6|1099.65|1095.65|1099.54|1095.54|7
1621384360000|2021-05-19 00:32:40|1099.61|1095.61|1099.59|1095.59|1099.71|1095.71|1099.59|1095.59|9
1621384370000|2021-05-19 00:32:50|1099.61|1095.61|1099.36|1095.36|1099.7|1095.7|1099.36|1095.36|8
1621384380000|2021-05-19 00:33:00|1099.35|1095.35|1099.74|1095.74|1099.74|1095.74|1099.35|1095.35|18
1621384390000|2021-05-19 00:33:10|1099.7|1095.7|1098.88|1094.88|1099.7|1095.7|1098.87|1094.87|12
1621384400000|2021-05-19 00:33:20|1098.89|1094.89|1096.71|1092.71|1098.89|1094.89|1096.71|1092.71|26
1621384410000|2021-05-19 00:33:30|1096.66|1092.66|1095.26|1091.26|1096.66|1092.66|1095.24|1091.24|14
1621384420000|2021-05-19 00:33:40|1095.29|1091.29|1095.37|1091.37|1095.43|1091.43|1095.29|1091.29|11
1621384430000|2021-05-19 00:33:50|1095.28|1091.28|1095.03|1091.03|1095.28|1091.28|1094.54|1090.54|22
1621384440000|2021-05-19 00:34:00|1093.81|1089.81|1091.02|1087.02|1093.84|1089.84|1091.02|1087.02|17
1621384450000|2021-05-19 00:34:10|1090.97|1086.97|1091.46|1087.46|1091.46|1087.46|1090.57|1086.57|19
1621384460000|2021-05-19 00:34:20|1091.39|1087.39|1091.73|1087.73|1091.73|1087.73|1090.74|1086.74|27
1621384470000|2021-05-19 00:34:30|1091.7|1087.7|1093.61|1089.61|1093.68|1089.68|1091.7|1087.7|26
1621384480000|2021-05-19 00:34:40|1093.38|1089.38|1092.7|1088.7|1093.38|1089.38|1092.26|1088.26|16
1621384490000|2021-05-19 00:34:50|1092.63|1088.63|1091.23|1087.23|1092.7|1088.7|1091.23|1087.23|21
1621384500000|2021-05-19 00:35:00|1091.27|1087.27|1090.43|1086.43|1091.27|1087.27|1090.27|1086.27|21
1621384510000|2021-05-19 00:35:10|1090.32|1086.32|1090.06|1086.06|1090.32|1086.32|1089.8|1085.8|21
1621384520000|2021-05-19 00:35:20|1090.05|1086.05|1089.98|1085.98|1090.4|1086.4|1089.98|1085.98|18
1621384530000|2021-05-19 00:35:30|1090.06|1086.06|1089.73|1085.73|1090.31|1086.31|1089.73|1085.73|22
1621384540000|2021-05-19 00:35:40|1089.75|1085.75|1089.73|1085.73|1090.05|1086.05|1089.72|1085.72|24
1621384550000|2021-05-19 00:35:50|1089.7|1085.7|1089.21|1085.21|1089.7|1085.7|1088.95|1084.95|20
1621384560000|2021-05-19 00:36:00|1089.23|1085.23|1088.24|1084.24|1089.23|1085.23|1088.24|1084.24|23
1621384570000|2021-05-19 00:36:10|1088.02|1084.02|1089.27|1085.27|1089.54|1085.54|1087.99|1083.99|31
1621384580000|2021-05-19 00:36:20|1089.17|1085.17|1089.27|1085.27|1089.27|1085.27|1088.2|1084.2|29
1621384590000|2021-05-19 00:36:30|1089.16|1085.16|1089.5|1085.5|1090.11|1086.11|1088.95|1084.95|21
1621384600000|2021-05-19 00:36:40|1089.74|1085.74|1089.67|1085.67|1089.96|1085.96|1089.6|1085.6|11
1621384610000|2021-05-19 00:36:50|1089.62|1085.62|1090.93|1086.93|1091.12|1087.12|1089.62|1085.62|17
1621384620000|2021-05-19 00:37:00|1090.86|1086.86|1089.89|1085.89|1091.03|1087.03|1089.52|1085.52|29
1621384630000|2021-05-19 00:37:10|1090.26|1086.26|1089.85|1085.85|1090.33|1086.33|1089.82|1085.82|13
1621384640000|2021-05-19 00:37:20|1089.99|1085.99|1088.49|1084.49|1090.46|1086.46|1088.48|1084.48|22
1621384650000|2021-05-19 00:37:30|1088.48|1084.48|1087.88|1083.88|1088.49|1084.49|1087.86|1083.86|18
1621384660000|2021-05-19 00:37:40|1087.83|1083.83|1087.83|1083.83|1087.83|1083.83|1087.58|1083.58|15
1621384670000|2021-05-19 00:37:50|1087.81|1083.81|1087.62|1083.62|1087.87|1083.87|1087.58|1083.58|18
1621384680000|2021-05-19 00:38:00|1087.63|1083.63|1088.38|1084.38|1088.43|1084.43|1087.62|1083.62|22
1621384690000|2021-05-19 00:38:10|1088.41|1084.41|1088.43|1084.43|1088.43|1084.43|1088.41|1084.41|7
1621384700000|2021-05-19 00:38:20|1088.46|1084.46|1088.78|1084.78|1088.78|1084.78|1088.46|1084.46|6
1621384710000|2021-05-19 00:38:30|1088.5|1084.5|1087.76|1083.76|1088.91|1084.91|1087.76|1083.76|22
1621384720000|2021-05-19 00:38:40|1087.89|1083.89|1087.11|1083.11|1087.89|1083.89|1087.11|1083.11|22
1621384730000|2021-05-19 00:38:50|1087.13|1083.13|1087.09|1083.09|1087.29|1083.29|1086.68|1082.68|18
1621384740000|2021-05-19 00:39:00|1087.06|1083.06|1087.33|1083.33|1087.49|1083.49|1086.84|1082.84|26
1621384750000|2021-05-19 00:39:10|1087.38|1083.38|1088.09|1084.09|1088.21|1084.21|1087.38|1083.38|12
1621384760000|2021-05-19 00:39:20|1087.74|1083.74|1088|1084|1088.05|1084.05|1087.74|1083.74|9
1621384770000|2021-05-19 00:39:30|1088.04|1084.04|1088.14|1084.14|1088.14|1084.14|1087.74|1083.74|7
1621384780000|2021-05-19 00:39:40|1088.2|1084.2|1088.3|1084.3|1088.73|1084.73|1088.2|1084.2|16
1621384790000|2021-05-19 00:39:50|1088.14|1084.14|1088.78|1084.78|1088.78|1084.78|1087.88|1083.88|9
1621384800000|2021-05-19 00:40:00|1088.82|1084.82|1089.5|1085.5|1089.5|1085.5|1088.82|1084.82|10
1621384810000|2021-05-19 00:40:10|1089.35|1085.35|1089.34|1085.34|1089.4|1085.4|1089.17|1085.17|12
1621384820000|2021-05-19 00:40:20|1089.48|1085.48|1089.41|1085.41|1089.52|1085.52|1089.31|1085.31|9
1621384830000|2021-05-19 00:40:30|1089.56|1085.56|1090.26|1086.26|1090.26|1086.26|1089.54|1085.54|16
1621384840000|2021-05-19 00:40:40|1090.23|1086.23|1089.68|1085.68|1090.23|1086.23|1089.63|1085.63|33
1621384850000|2021-05-19 00:40:50|1089.8|1085.8|1089.95|1085.95|1090.15|1086.15|1089.79|1085.79|28
1621384860000|2021-05-19 00:41:00|1089.94|1085.94|1089.58|1085.58|1089.97|1085.97|1089.43|1085.43|32
1621384870000|2021-05-19 00:41:10|1089.55|1085.55|1090.2|1086.2|1090.2|1086.2|1089.5|1085.5|36
1621384880000|2021-05-19 00:41:20|1090.5|1086.5|1091.3|1087.3|1091.3|1087.3|1090.36|1086.36|32
1621384890000|2021-05-19 00:41:30|1091.42|1087.42|1091.77|1087.77|1091.87|1087.87|1091.37|1087.37|26
1621384900000|2021-05-19 00:41:40|1091.75|1087.75|1091.41|1087.41|1091.84|1087.84|1091.05|1087.05|31
1621384910000|2021-05-19 00:41:50|1091.4|1087.4|1092.13|1088.13|1092.13|1088.13|1091.37|1087.37|27
1621384920000|2021-05-19 00:42:00|1092.06|1088.06|1091.2|1087.2|1092.51|1088.51|1091.2|1087.2|36
1621384930000|2021-05-19 00:42:10|1091.16|1087.16|1091.52|1087.52|1091.83|1087.83|1091.11|1087.11|35
1621384940000|2021-05-19 00:42:20|1091.58|1087.58|1091.07|1087.07|1091.59|1087.59|1091.05|1087.05|34
1621384950000|2021-05-19 00:42:30|1091.08|1087.08|1091.07|1087.07|1091.28|1087.28|1090.98|1086.98|32
1621384960000|2021-05-19 00:42:40|1090.88|1086.88|1090.45|1086.45|1091.1|1087.1|1090.45|1086.45|32
1621384970000|2021-05-19 00:42:50|1090.44|1086.44|1090.52|1086.52|1090.78|1086.78|1089.94|1085.94|36
1621384980000|2021-05-19 00:43:00|1090.55|1086.55|1089.44|1085.44|1090.68|1086.68|1089.41|1085.41|36
1621384990000|2021-05-19 00:43:10|1089.43|1085.43|1088.9|1084.9|1089.63|1085.63|1088.87|1084.87|31
1621385000000|2021-05-19 00:43:20|1088.91|1084.91|1090.61|1086.61|1090.65|1086.65|1088.91|1084.91|35
1621385010000|2021-05-19 00:43:30|1090.62|1086.62|1090.8|1086.8|1090.95|1086.95|1090.5|1086.5|35
1621385020000|2021-05-19 00:43:40|1090.71|1086.71|1090.64|1086.64|1091.21|1087.21|1090.64|1086.64|34
1621385030000|2021-05-19 00:43:50|1090.69|1086.69|1089.94|1085.94|1090.97|1086.97|1089.94|1085.94|34
1621385040000|2021-05-19 00:44:00|1089.97|1085.97|1090|1086|1090.18|1086.18|1089.62|1085.62|30
1621385050000|2021-05-19 00:44:10|1089.93|1085.93|1090.07|1086.07|1090.07|1086.07|1089.83|1085.83|32
1621385060000|2021-05-19 00:44:20|1090.03|1086.03|1090.2|1086.2|1090.48|1086.48|1090|1086|32
1621385070000|2021-05-19 00:44:30|1090.21|1086.21|1089.87|1085.87|1090.21|1086.21|1089.62|1085.62|33
1621385080000|2021-05-19 00:44:40|1089.88|1085.88|1090.23|1086.23|1090.25|1086.25|1089.82|1085.82|32
1621385090000|2021-05-19 00:44:50|1090.26|1086.26|1090.23|1086.23|1090.39|1086.39|1090.05|1086.05|29
1621385100000|2021-05-19 00:45:00|1090.25|1086.25|1089.28|1085.28|1090.27|1086.27|1089.24|1085.24|31
1621385110000|2021-05-19 00:45:10|1089.34|1085.34|1088.78|1084.78|1089.34|1085.34|1088.6|1084.6|23
1621385120000|2021-05-19 00:45:20|1088.77|1084.77|1087.66|1083.66|1088.77|1084.77|1087.58|1083.58|27
1621385130000|2021-05-19 00:45:30|1087.65|1083.65|1087.4|1083.4|1087.67|1083.67|1087.32|1083.32|24
1621385140000|2021-05-19 00:45:40|1087.35|1083.35|1086.49|1082.49|1087.42|1083.42|1086.49|1082.49|23
1621385150000|2021-05-19 00:45:50|1086.48|1082.48|1085.91|1081.91|1086.48|1082.48|1085.83|1081.83|25
1621385160000|2021-05-19 00:46:00|1085.87|1081.87|1087.33|1083.33|1087.33|1083.33|1085.84|1081.84|38
1621385170000|2021-05-19 00:46:10|1087.25|1083.25|1087.28|1083.28|1087.39|1083.39|1087.04|1083.04|28
1621385180000|2021-05-19 00:46:20|1087.27|1083.27|1087.92|1083.92|1088.04|1084.04|1086.93|1082.93|31
1621385190000|2021-05-19 00:46:30|1087.94|1083.94|1087|1083|1088.36|1084.36|1087|1083|36
1621385200000|2021-05-19 00:46:40|1086.96|1082.96|1086.46|1082.46|1087.04|1083.04|1086.46|1082.46|29
1621385210000|2021-05-19 00:46:50|1086.52|1082.52|1087.04|1083.04|1087.12|1083.12|1086.52|1082.52|31
1621385220000|2021-05-19 00:47:00|1087.05|1083.05|1086.25|1082.25|1087.29|1083.29|1086.25|1082.25|33
1621385230000|2021-05-19 00:47:10|1086.27|1082.27|1085.78|1081.78|1086.35|1082.35|1085.78|1081.78|27
1621385240000|2021-05-19 00:47:20|1085.76|1081.76|1086.08|1082.08|1086.18|1082.18|1085.68|1081.68|26
1621385250000|2021-05-19 00:47:30|1085.99|1081.99|1086.15|1082.15|1086.4|1082.4|1085.88|1081.88|33
1621385260000|2021-05-19 00:47:40|1086.19|1082.19|1085.6|1081.6|1086.19|1082.19|1085.44|1081.44|35
1621385270000|2021-05-19 00:47:50|1085.62|1081.62|1086.95|1082.95|1086.96|1082.96|1085.62|1081.62|30
1621385280000|2021-05-19 00:48:00|1086.96|1082.96|1087.22|1083.22|1087.22|1083.22|1086.51|1082.51|29
1621385290000|2021-05-19 00:48:10|1087.31|1083.31|1086.49|1082.49|1087.31|1083.31|1086.48|1082.48|34
1621385300000|2021-05-19 00:48:20|1086.46|1082.46|1086.39|1082.39|1086.68|1082.68|1086.39|1082.39|33
1621385310000|2021-05-19 00:48:30|1086.37|1082.37|1086.05|1082.05|1086.37|1082.37|1085.96|1081.96|31
1621385320000|2021-05-19 00:48:40|1086.03|1082.03|1085.68|1081.68|1086.03|1082.03|1085.51|1081.51|30
1621385330000|2021-05-19 00:48:50|1085.67|1081.67|1085.79|1081.79|1086.06|1082.06|1085.54|1081.54|29
1621385340000|2021-05-19 00:49:00|1085.82|1081.82|1084.96|1080.96|1085.92|1081.92|1084.86|1080.86|30
1621385350000|2021-05-19 00:49:10|1084.95|1080.95|1086.19|1082.19|1086.19|1082.19|1084.92|1080.92|32
1621385360000|2021-05-19 00:49:20|1086.22|1082.22|1087.34|1083.34|1088.39|1084.39|1086.22|1082.22|35
1621385370000|2021-05-19 00:49:30|1087.31|1083.31|1086.81|1082.81|1087.31|1083.31|1086.66|1082.66|35
1621385380000|2021-05-19 00:49:40|1086.83|1082.83|1085.82|1081.82|1086.89|1082.89|1085.82|1081.82|31
1621385390000|2021-05-19 00:49:50|1085.92|1081.92|1085.9|1081.9|1086.25|1082.25|1085.8|1081.8|35
1621385400000|2021-05-19 00:50:00|1085.91|1081.91|1085.62|1081.62|1086|1082|1085.49|1081.49|37
1621385410000|2021-05-19 00:50:10|1085.58|1081.58|1085.68|1081.68|1085.73|1081.73|1085.05|1081.05|32
1621385420000|2021-05-19 00:50:20|1085.69|1081.69|1085.59|1081.59|1085.69|1081.69|1085.52|1081.52|20
1621385430000|2021-05-19 00:50:30|1085.63|1081.63|1085.39|1081.39|1085.67|1081.67|1085.39|1081.39|25
1621385440000|2021-05-19 00:50:40|1085.34|1081.34|1085.77|1081.77|1085.77|1081.77|1085.27|1081.27|27
1621385450000|2021-05-19 00:50:50|1085.87|1081.87|1086.09|1082.09|1086.29|1082.29|1085.87|1081.87|28
1621385460000|2021-05-19 00:51:00|1086.08|1082.08|1085.56|1081.56|1086.12|1082.12|1085.43|1081.43|30
1621385470000|2021-05-19 00:51:10|1085.61|1081.61|1087.11|1083.11|1087.11|1083.11|1085.61|1081.61|31
1621385480000|2021-05-19 00:51:20|1087.16|1083.16|1086.6|1082.6|1087.32|1083.32|1086.57|1082.57|30
1621385490000|2021-05-19 00:51:30|1086.5|1082.5|1086.17|1082.17|1086.76|1082.76|1085.99|1081.99|34
1621385500000|2021-05-19 00:51:40|1086.13|1082.13|1086.08|1082.08|1086.29|1082.29|1086.08|1082.08|26
1621385510000|2021-05-19 00:51:50|1085.88|1081.88|1085.98|1081.98|1086.02|1082.02|1085.72|1081.72|27
1621385520000|2021-05-19 00:52:00|1086.05|1082.05|1085.65|1081.65|1086.15|1082.15|1085.65|1081.65|24
1621385530000|2021-05-19 00:52:10|1085.67|1081.67|1085.97|1081.97|1086.08|1082.08|1085.67|1081.67|30
1621385540000|2021-05-19 00:52:20|1085.98|1081.98|1085.94|1081.94|1086.01|1082.01|1085.85|1081.85|22
1621385550000|2021-05-19 00:52:30|1085.95|1081.95|1085.96|1081.96|1086.02|1082.02|1085.83|1081.83|25
1621385560000|2021-05-19 00:52:40|1085.97|1081.97|1086.51|1082.51|1086.79|1082.79|1085.97|1081.97|31
1621385570000|2021-05-19 00:52:50|1086.36|1082.36|1086.14|1082.14|1086.36|1082.36|1085.57|1081.57|31
1621385580000|2021-05-19 00:53:00|1086.2|1082.2|1086.5|1082.5|1086.55|1082.55|1086.14|1082.14|26
1621385590000|2021-05-19 00:53:10|1086.52|1082.52|1086.14|1082.14|1086.52|1082.52|1086.1|1082.1|26
1621385600000|2021-05-19 00:53:20|1086.13|1082.13|1086.04|1082.04|1086.17|1082.17|1086.04|1082.04|19
1621385610000|2021-05-19 00:53:30|1086|1082|1084.49|1080.49|1086|1082|1084.42|1080.42|37
1621385620000|2021-05-19 00:53:40|1084.56|1080.56|1083.95|1079.95|1084.56|1080.56|1083.44|1079.44|35
1621385630000|2021-05-19 00:53:50|1083.9|1079.9|1084.02|1080.02|1084.23|1080.23|1083.9|1079.9|23
1621385640000|2021-05-19 00:54:00|1084.03|1080.03|1084.21|1080.21|1084.42|1080.42|1084.03|1080.03|33
1621385650000|2021-05-19 00:54:10|1084.1|1080.1|1085.76|1081.76|1085.97|1081.97|1084.09|1080.09|37
1621385660000|2021-05-19 00:54:20|1085.96|1081.96|1086.12|1082.12|1086.56|1082.56|1085.96|1081.96|37
1621385670000|2021-05-19 00:54:30|1086.11|1082.11|1086.04|1082.04|1086.47|1082.47|1085.98|1081.98|31
1621385680000|2021-05-19 00:54:40|1085.98|1081.98|1085.41|1081.41|1086.15|1082.15|1085.41|1081.41|31
1621385690000|2021-05-19 00:54:50|1085.17|1081.17|1085.09|1081.09|1085.31|1081.31|1085.06|1081.06|31
1621385700000|2021-05-19 00:55:00|1085.07|1081.07|1084.11|1080.11|1085.26|1081.26|1084.1|1080.1|30
1621385710000|2021-05-19 00:55:10|1084.13|1080.13|1084.01|1080.01|1084.19|1080.19|1084.01|1080.01|16
1621385720000|2021-05-19 00:55:20|1083.9|1079.9|1081.84|1077.84|1083.99|1079.99|1081.84|1077.84|29
1621385730000|2021-05-19 00:55:30|1081.71|1077.71|1081.82|1077.82|1081.82|1077.82|1081.42|1077.42|28
1621385740000|2021-05-19 00:55:40|1081.9|1077.9|1082.49|1078.49|1082.71|1078.71|1081.9|1077.9|34
1621385750000|2021-05-19 00:55:50|1082.53|1078.53|1082.5|1078.5|1082.58|1078.58|1082.25|1078.25|30
1621385760000|2021-05-19 00:56:00|1082.4|1078.4|1082.2|1078.2|1082.44|1078.44|1081.92|1077.92|31
1621385770000|2021-05-19 00:56:10|1082.19|1078.19|1081.72|1077.72|1082.2|1078.2|1081.72|1077.72|33
1621385780000|2021-05-19 00:56:20|1081.87|1077.87|1081.51|1077.51|1081.87|1077.87|1081.51|1077.51|34
1621385790000|2021-05-19 00:56:30|1081.53|1077.53|1081.08|1077.08|1081.55|1077.55|1081.08|1077.08|24
1621385800000|2021-05-19 00:56:40|1081.05|1077.05|1080.6|1076.6|1081.05|1077.05|1080.47|1076.47|23
1621385810000|2021-05-19 00:56:50|1080.59|1076.59|1079.63|1075.63|1080.81|1076.81|1079.54|1075.54|37
1621385820000|2021-05-19 00:57:00|1079.56|1075.56|1079.39|1075.39|1079.59|1075.59|1079.29|1075.29|29
1621385830000|2021-05-19 00:57:10|1079.35|1075.35|1079.36|1075.36|1079.36|1075.36|1078.9|1074.9|29
1621385840000|2021-05-19 00:57:20|1079.47|1075.47|1078.8|1074.8|1079.58|1075.58|1078.69|1074.69|33
1621385850000|2021-05-19 00:57:30|1078.75|1074.75|1079.65|1075.65|1079.91|1075.91|1078.75|1074.75|33
1621385860000|2021-05-19 00:57:40|1079.64|1075.64|1081.23|1077.23|1081.25|1077.25|1079.41|1075.41|37
1621385870000|2021-05-19 00:57:50|1081.26|1077.26|1081.49|1077.49|1081.49|1077.49|1081.03|1077.03|32
1621385880000|2021-05-19 00:58:00|1081.54|1077.54|1082.12|1078.12|1082.12|1078.12|1081.54|1077.54|32
1621385890000|2021-05-19 00:58:10|1082.03|1078.03|1083.35|1079.35|1083.4|1079.4|1082.03|1078.03|35
1621385900000|2021-05-19 00:58:20|1083.38|1079.38|1082.66|1078.66|1083.38|1079.38|1082.63|1078.63|26
1621385910000|2021-05-19 00:58:30|1082.67|1078.67|1081.26|1077.26|1082.67|1078.67|1080.98|1076.98|34
1621385920000|2021-05-19 00:58:40|1081.24|1077.24|1079.87|1075.87|1081.36|1077.36|1079.86|1075.86|27
1621385930000|2021-05-19 00:58:50|1079.76|1075.76|1080.3|1076.3|1080.3|1076.3|1079.76|1075.76|34
1621385940000|2021-05-19 00:59:00|1080.32|1076.32|1079.55|1075.55|1080.39|1076.39|1079.54|1075.54|31
1621385950000|2021-05-19 00:59:10|1079.54|1075.54|1078.77|1074.77|1080.01|1076.01|1078.77|1074.77|30
1621385960000|2021-05-19 00:59:20|1078.61|1074.61|1079.01|1075.01|1079.8|1075.8|1078.61|1074.61|35
1621385970000|2021-05-19 00:59:30|1079.06|1075.06|1078.16|1074.16|1079.06|1075.06|1078.07|1074.07|35
1621385980000|2021-05-19 00:59:40|1078.29|1074.29|1078.31|1074.31|1078.41|1074.41|1078.03|1074.03|29
1621385990000|2021-05-19 00:59:50|1078.24|1074.24|1078.99|1074.99|1078.99|1074.99|1077.98|1073.98|34
1621386000000|2021-05-19 01:00:00|1078.93|1074.93|1077.97|1073.97|1078.95|1074.95|1077.95|1073.95|28
1621386010000|2021-05-19 01:00:10|1077.98|1073.98|1078.23|1074.23|1078.23|1074.23|1077.85|1073.85|33
1621386020000|2021-05-19 01:00:20|1078.24|1074.24|1078.2|1074.2|1078.42|1074.42|1077.96|1073.96|31
1621386030000|2021-05-19 01:00:30|1078.18|1074.18|1078.24|1074.24|1078.24|1074.24|1077.71|1073.71|30
1621386040000|2021-05-19 01:00:40|1078.26|1074.26|1077.62|1073.62|1078.26|1074.26|1077.62|1073.62|29
1621386050000|2021-05-19 01:00:50|1077.63|1073.63|1076.54|1072.54|1077.63|1073.63|1076.54|1072.54|21
1621386060000|2021-05-19 01:01:00|1076.47|1072.47|1076.43|1072.43|1076.58|1072.58|1076.4|1072.4|33
1621386070000|2021-05-19 01:01:10|1076.41|1072.41|1077.32|1073.32|1077.45|1073.45|1076.39|1072.39|36
1621386080000|2021-05-19 01:01:20|1077.4|1073.4|1076.92|1072.92|1077.4|1073.4|1076.77|1072.77|31
1621386090000|2021-05-19 01:01:30|1076.95|1072.95|1077.01|1073.01|1077.58|1073.58|1076.93|1072.93|34
1621386100000|2021-05-19 01:01:40|1077.02|1073.02|1077.5|1073.5|1077.5|1073.5|1076.91|1072.91|34
1621386110000|2021-05-19 01:01:50|1077.32|1073.32|1077.81|1073.81|1077.81|1073.81|1077.14|1073.14|35
1621386120000|2021-05-19 01:02:00|1077.87|1073.87|1076.93|1072.93|1077.9|1073.9|1076.88|1072.88|30
1621386130000|2021-05-19 01:02:10|1076.96|1072.96|1077.1|1073.1|1077.21|1073.21|1076.8|1072.8|23
1621386140000|2021-05-19 01:02:20|1077.14|1073.14|1076.68|1072.68|1077.14|1073.14|1076.38|1072.38|33
1621386150000|2021-05-19 01:02:30|1076.69|1072.69|1076.86|1072.86|1076.94|1072.94|1076.53|1072.53|29
1621386160000|2021-05-19 01:02:40|1076.87|1072.87|1076.95|1072.95|1077.02|1073.02|1076.78|1072.78|24
1621386170000|2021-05-19 01:02:50|1076.81|1072.81|1075.43|1071.43|1076.87|1072.87|1075.41|1071.41|35
1621386180000|2021-05-19 01:03:00|1075.46|1071.46|1074.87|1070.87|1075.53|1071.53|1074.77|1070.77|34
1621386190000|2021-05-19 01:03:10|1074.88|1070.88|1074.48|1070.48|1075.02|1071.02|1074.47|1070.47|31
1621386200000|2021-05-19 01:03:20|1074.78|1070.78|1074.93|1070.93|1074.93|1070.93|1074.1|1070.1|33
1621386210000|2021-05-19 01:03:30|1074.89|1070.89|1074.51|1070.51|1074.89|1070.89|1074.13|1070.13|32
1621386220000|2021-05-19 01:03:40|1074.39|1070.39|1073.85|1069.85|1074.39|1070.39|1073.49|1069.49|39
1621386230000|2021-05-19 01:03:50|1073.82|1069.82|1073.9|1069.9|1074.01|1070.01|1073.8|1069.8|38
1621386240000|2021-05-19 01:04:00|1073.91|1069.91|1075.06|1071.06|1075.06|1071.06|1073.91|1069.91|31
1621386250000|2021-05-19 01:04:10|1075.08|1071.08|1076.58|1072.58|1076.66|1072.66|1075.08|1071.08|32
1621386260000|2021-05-19 01:04:20|1077.02|1073.02|1077.74|1073.74|1078.37|1074.37|1077.02|1073.02|31
1621386270000|2021-05-19 01:04:30|1077.63|1073.63|1078.06|1074.06|1078.1|1074.1|1077.63|1073.63|38
1621386280000|2021-05-19 01:04:40|1078.03|1074.03|1076.62|1072.62|1078.03|1074.03|1076.58|1072.58|29
1621386290000|2021-05-19 01:04:50|1076.6|1072.6|1075.9|1071.9|1076.69|1072.69|1075.79|1071.79|32
1621386300000|2021-05-19 01:05:00|1075.73|1071.73|1074.77|1070.77|1075.73|1071.73|1074.72|1070.72|31
1621386310000|2021-05-19 01:05:10|1074.86|1070.86|1075.68|1071.68|1075.78|1071.78|1074.74|1070.74|27
1621386320000|2021-05-19 01:05:20|1075.71|1071.71|1074.91|1070.91|1075.83|1071.83|1074.91|1070.91|30
1621386330000|2021-05-19 01:05:30|1074.85|1070.85|1074.22|1070.22|1074.85|1070.85|1074.22|1070.22|23
1621386340000|2021-05-19 01:05:40|1074.3|1070.3|1074.49|1070.49|1075.08|1071.08|1074.29|1070.29|32
1621386350000|2021-05-19 01:05:50|1074.51|1070.51|1074.88|1070.88|1074.89|1070.89|1074.51|1070.51|33
1621386360000|2021-05-19 01:06:00|1074.82|1070.82|1073.48|1069.48|1074.85|1070.85|1073.48|1069.48|36
1621386370000|2021-05-19 01:06:10|1073.46|1069.46|1073.42|1069.42|1073.62|1069.62|1073.42|1069.42|26
1621386380000|2021-05-19 01:06:20|1073.43|1069.43|1073.66|1069.66|1074.23|1070.23|1073.39|1069.39|27
1621386390000|2021-05-19 01:06:30|1073.7|1069.7|1073.5|1069.5|1073.74|1069.74|1073.22|1069.22|36
1621386400000|2021-05-19 01:06:40|1073.44|1069.44|1073.22|1069.22|1073.56|1069.56|1072.67|1068.67|35
1621386410000|2021-05-19 01:06:50|1073.26|1069.26|1073.07|1069.07|1073.79|1069.79|1073.06|1069.06|31
1621386420000|2021-05-19 01:07:00|1073.08|1069.08|1072.62|1068.62|1073.08|1069.08|1072.62|1068.62|25
1621386430000|2021-05-19 01:07:10|1072.65|1068.65|1071.6|1067.6|1072.65|1068.65|1071.42|1067.42|26
1621386440000|2021-05-19 01:07:20|1071.59|1067.59|1071.15|1067.15|1071.89|1067.89|1071.15|1067.15|30
1621386450000|2021-05-19 01:07:30|1071.23|1067.23|1071.21|1067.21|1071.65|1067.65|1071.08|1067.08|29
1621386460000|2021-05-19 01:07:40|1071.08|1067.08|1071.09|1067.09|1071.36|1067.36|1071.07|1067.07|35
1621386470000|2021-05-19 01:07:50|1071.08|1067.08|1071.16|1067.16|1071.23|1067.23|1070.95|1066.95|28
1621386480000|2021-05-19 01:08:00|1071.06|1067.06|1070.73|1066.73|1071.4|1067.4|1070.73|1066.73|24
1621386490000|2021-05-19 01:08:10|1070.7|1066.7|1069.61|1065.61|1070.84|1066.84|1069.52|1065.52|34
1621386500000|2021-05-19 01:08:20|1069.63|1065.63|1069.06|1065.06|1069.63|1065.63|1068.67|1064.67|27
1621386510000|2021-05-19 01:08:30|1069.03|1065.03|1068.85|1064.85|1069.03|1065.03|1068.64|1064.64|24
1621386520000|2021-05-19 01:08:40|1069.07|1065.07|1069.22|1065.22|1069.8|1065.8|1069.03|1065.03|32
1621386530000|2021-05-19 01:08:50|1069.19|1065.19|1068.84|1064.84|1069.42|1065.42|1068.75|1064.75|28
1621386540000|2021-05-19 01:09:00|1068.78|1064.78|1068.88|1064.88|1069.15|1065.15|1068.74|1064.74|32
1621386550000|2021-05-19 01:09:10|1068.92|1064.92|1068.81|1064.81|1069.08|1065.08|1068.77|1064.77|36
1621386560000|2021-05-19 01:09:20|1068.78|1064.78|1068.23|1064.23|1068.96|1064.96|1068.18|1064.18|33
1621386570000|2021-05-19 01:09:30|1068.24|1064.24|1068.06|1064.06|1068.24|1064.24|1067.98|1063.98|29
1621386580000|2021-05-19 01:09:40|1068.07|1064.07|1068.19|1064.19|1068.3|1064.3|1068.04|1064.04|26
1621386590000|2021-05-19 01:09:50|1068.17|1064.17|1068.25|1064.25|1068.46|1064.46|1068.17|1064.17|29
1621386600000|2021-05-19 01:10:00|1068.29|1064.29|1067.96|1063.96|1068.3|1064.3|1067.81|1063.81|24
1621386610000|2021-05-19 01:10:10|1067.95|1063.95|1067.4|1063.4|1067.99|1063.99|1067.4|1063.4|30
1621386620000|2021-05-19 01:10:20|1067.39|1063.39|1067.5|1063.5|1067.5|1063.5|1067.13|1063.13|21
1621386630000|2021-05-19 01:10:30|1067.38|1063.38|1065.31|1061.31|1067.52|1063.52|1065.31|1061.31|20
1621386640000|2021-05-19 01:10:40|1065.36|1061.36|1062.73|1058.73|1065.69|1061.69|1062.57|1058.57|20
1621386650000|2021-05-19 01:10:50|1062.76|1058.76|1064.95|1060.95|1064.95|1060.95|1062.76|1058.76|26
1621386660000|2021-05-19 01:11:00|1064.94|1060.94|1064.06|1060.06|1065.13|1061.13|1064.06|1060.06|32
1621386670000|2021-05-19 01:11:10|1064.05|1060.05|1062.71|1058.71|1064.05|1060.05|1062.69|1058.69|25
1621386680000|2021-05-19 01:11:20|1062.81|1058.81|1062.99|1058.99|1063|1059|1062.65|1058.65|22
1621386690000|2021-05-19 01:11:30|1063.07|1059.07|1064.01|1060.01|1064.01|1060.01|1062.84|1058.84|28
1621386700000|2021-05-19 01:11:40|1064.33|1060.33|1065.36|1061.36|1065.36|1061.36|1064.33|1060.33|32
1621386710000|2021-05-19 01:11:50|1065.42|1061.42|1068.93|1064.93|1068.93|1064.93|1065.29|1061.29|23
1621386720000|2021-05-19 01:12:00|1069.16|1065.16|1068.91|1064.91|1069.54|1065.54|1068.89|1064.89|25
1621386730000|2021-05-19 01:12:10|1068.93|1064.93|1067.78|1063.78|1069.02|1065.02|1067.68|1063.68|31
1621386740000|2021-05-19 01:12:20|1067.66|1063.66|1068.68|1064.68|1068.82|1064.82|1067.13|1063.13|27
1621386750000|2021-05-19 01:12:30|1068.61|1064.61|1067.54|1063.54|1068.61|1064.61|1067.38|1063.38|38
1621386760000|2021-05-19 01:12:40|1067.42|1063.42|1067.27|1063.27|1068.17|1064.17|1067.22|1063.22|24
1621386770000|2021-05-19 01:12:50|1067.45|1063.45|1068.04|1064.04|1068.48|1064.48|1067.23|1063.23|32
1621386780000|2021-05-19 01:13:00|1067.42|1063.42|1068.84|1064.84|1069.17|1065.17|1067.42|1063.42|32
1621386790000|2021-05-19 01:13:10|1069.51|1065.51|1069.63|1065.63|1069.87|1065.87|1068.47|1064.47|27
1621386800000|2021-05-19 01:13:20|1069.49|1065.49|1067.13|1063.13|1069.49|1065.49|1067.05|1063.05|34
1621386810000|2021-05-19 01:13:30|1067.14|1063.14|1065.79|1061.79|1067.23|1063.23|1065.64|1061.64|32
1621386820000|2021-05-19 01:13:40|1065.87|1061.87|1066.33|1062.33|1066.45|1062.45|1065.87|1061.87|29
1621386830000|2021-05-19 01:13:50|1066.39|1062.39|1065.8|1061.8|1066.39|1062.39|1065.43|1061.43|25
1621386840000|2021-05-19 01:14:00|1065.69|1061.69|1064.71|1060.71|1065.95|1061.95|1064.68|1060.68|28
1621386850000|2021-05-19 01:14:10|1064.69|1060.69|1065.03|1061.03|1065.05|1061.05|1064.65|1060.65|23
1621386860000|2021-05-19 01:14:20|1064.91|1060.91|1065.22|1061.22|1065.39|1061.39|1064.76|1060.76|35
1621386870000|2021-05-19 01:14:30|1065.23|1061.23|1064.98|1060.98|1065.28|1061.28|1064.68|1060.68|38
1621386880000|2021-05-19 01:14:40|1064.97|1060.97|1064.24|1060.24|1064.97|1060.97|1063.69|1059.69|36
1621386890000|2021-05-19 01:14:50|1064.1|1060.1|1063.29|1059.29|1064.23|1060.23|1063.19|1059.19|37
1621386900000|2021-05-19 01:15:00|1062.56|1058.56|1062.93|1058.93|1063.43|1059.43|1062.29|1058.29|39
1621386910000|2021-05-19 01:15:10|1063|1059|1062.8|1058.8|1063.65|1059.65|1062.55|1058.55|31
1621386920000|2021-05-19 01:15:20|1062.92|1058.92|1063.38|1059.38|1063.59|1059.59|1062.92|1058.92|32
1621386930000|2021-05-19 01:15:30|1063.37|1059.37|1064.28|1060.28|1064.28|1060.28|1063.31|1059.31|30
1621386940000|2021-05-19 01:15:40|1064.38|1060.38|1064.31|1060.31|1064.8|1060.8|1063.83|1059.83|34
1621386950000|2021-05-19 01:15:50|1064.16|1060.16|1063.98|1059.98|1064.56|1060.56|1063.37|1059.37|32
1621386960000|2021-05-19 01:16:00|1064|1060|1063.49|1059.49|1064|1060|1062.93|1058.93|34
1621386970000|2021-05-19 01:16:10|1063.54|1059.54|1064.18|1060.18|1064.84|1060.84|1063.54|1059.54|35
1621386980000|2021-05-19 01:16:20|1063.97|1059.97|1064.14|1060.14|1064.59|1060.59|1063.78|1059.78|32
1621386990000|2021-05-19 01:16:30|1064.56|1060.56|1064.13|1060.13|1064.56|1060.56|1063.67|1059.67|27
1621387000000|2021-05-19 01:16:40|1063.84|1059.84|1063.85|1059.85|1064.54|1060.54|1063.74|1059.74|28
1621387010000|2021-05-19 01:16:50|1063.89|1059.89|1063.71|1059.71|1064.33|1060.33|1063.37|1059.37|29
1621387020000|2021-05-19 01:17:00|1063.7|1059.7|1062.5|1058.5|1063.89|1059.89|1062.24|1058.24|20
1621387030000|2021-05-19 01:17:10|1062.26|1058.26|1058.94|1054.94|1062.26|1058.26|1058.94|1054.94|20
1621387040000|2021-05-19 01:17:20|1059.25|1055.25|1053.51|1049.51|1059.25|1055.25|1053.51|1049.51|23
1621387050000|2021-05-19 01:17:30|1053.4|1049.4|1052.2|1048.2|1053.4|1049.4|1051.95|1047.95|24
1621387060000|2021-05-19 01:17:40|1051.94|1047.94|1053.93|1049.93|1053.93|1049.93|1051.94|1047.94|25
1621387070000|2021-05-19 01:17:50|1054.08|1050.08|1053.99|1049.99|1054.45|1050.45|1053.68|1049.68|24
1621387080000|2021-05-19 01:18:00|1054|1050|1053.91|1049.91|1054.01|1050.01|1052.97|1048.97|28
1621387090000|2021-05-19 01:18:10|1053.83|1049.83|1056.64|1052.64|1056.89|1052.89|1053.83|1049.83|23
1621387100000|2021-05-19 01:18:20|1056.78|1052.78|1054.56|1050.56|1056.87|1052.87|1054.56|1050.56|25
1621387110000|2021-05-19 01:18:30|1054.82|1050.82|1054.36|1050.36|1054.94|1050.94|1054.01|1050.01|24
1621387120000|2021-05-19 01:18:40|1054.35|1050.35|1054.68|1050.68|1054.88|1050.88|1054.24|1050.24|27
1621387130000|2021-05-19 01:18:50|1054.66|1050.66|1054.65|1050.65|1054.88|1050.88|1054.5|1050.5|24
1621387140000|2021-05-19 01:19:00|1054.63|1050.63|1054.14|1050.14|1054.88|1050.88|1053.66|1049.66|24
1621387150000|2021-05-19 01:19:10|1054.13|1050.13|1050.62|1046.62|1054.88|1050.88|1050.62|1046.62|27
1621387160000|2021-05-19 01:19:20|1049.47|1045.47|1047.02|1043.02|1049.47|1045.47|1046.62|1042.62|17
1621387170000|2021-05-19 01:19:30|1046.86|1042.86|1048.68|1044.68|1048.73|1044.73|1046.46|1042.46|25
1621387180000|2021-05-19 01:19:40|1048.59|1044.59|1049.93|1045.93|1049.93|1045.93|1048.59|1044.59|19
1621387190000|2021-05-19 01:19:50|1050.13|1046.13|1047.58|1043.58|1050.33|1046.33|1047.49|1043.49|27
1621387200000|2021-05-19 01:20:00|1047.49|1043.49|1048.76|1044.76|1048.91|1044.91|1047.37|1043.37|21
1621387210000|2021-05-19 01:20:10|1048.68|1044.68|1048.39|1044.39|1049.11|1045.11|1047.66|1043.66|18
1621387220000|2021-05-19 01:20:20|1048.4|1044.4|1047.38|1043.38|1048.61|1044.61|1047.38|1043.38|22
1621387230000|2021-05-19 01:20:30|1047.39|1043.39|1046.26|1042.26|1047.41|1043.41|1046.26|1042.26|22
1621387240000|2021-05-19 01:20:40|1046.18|1042.18|1044.92|1040.92|1046.3|1042.3|1044.92|1040.92|29
1621387250000|2021-05-19 01:20:50|1044.87|1040.87|1044.57|1040.57|1045.16|1041.16|1044.4|1040.4|20
1621387260000|2021-05-19 01:21:00|1044.47|1040.47|1044.68|1040.68|1045.34|1041.34|1044.34|1040.34|29
1621387270000|2021-05-19 01:21:10|1044.69|1040.69|1045.25|1041.25|1045.4|1041.4|1044.66|1040.66|25
1621387280000|2021-05-19 01:21:20|1045.29|1041.29|1045.97|1041.97|1047.66|1043.66|1045.29|1041.29|30
1621387290000|2021-05-19 01:21:30|1045.85|1041.85|1045.84|1041.84|1045.88|1041.88|1045.65|1041.65|24
1621387300000|2021-05-19 01:21:40|1045.77|1041.77|1043.35|1039.35|1045.77|1041.77|1042.47|1038.47|34
1621387310000|2021-05-19 01:21:50|1043.55|1039.55|1040.89|1036.89|1043.6|1039.6|1040.89|1036.89|28
1621387320000|2021-05-19 01:22:00|1040.86|1036.86|1041.6|1037.6|1041.6|1037.6|1040.63|1036.63|24
1621387330000|2021-05-19 01:22:10|1041.57|1037.57|1039.37|1035.37|1041.63|1037.63|1039.37|1035.37|23
1621387340000|2021-05-19 01:22:20|1039.26|1035.26|1038.76|1034.76|1039.54|1035.54|1038.33|1034.33|29
1621387350000|2021-05-19 01:22:30|1038.39|1034.39|1038.02|1034.02|1039.21|1035.21|1037.64|1033.64|23
1621387360000|2021-05-19 01:22:40|1038.12|1034.12|1040.95|1036.95|1041.04|1037.04|1038.12|1034.12|30
1621387370000|2021-05-19 01:22:50|1040.96|1036.96|1044.08|1040.08|1044.53|1040.53|1040.96|1036.96|21
1621387380000|2021-05-19 01:23:00|1043.91|1039.91|1044.98|1040.98|1045.19|1041.19|1043.23|1039.23|22
1621387390000|2021-05-19 01:23:10|1045.19|1041.19|1045|1041|1045.59|1041.59|1044.73|1040.73|23
1621387400000|2021-05-19 01:23:20|1044.8|1040.8|1043.33|1039.33|1044.8|1040.8|1042|1038|32
1621387410000|2021-05-19 01:23:30|1043.28|1039.28|1045.19|1041.19|1045.19|1041.19|1043.1|1039.1|39
1621387420000|2021-05-19 01:23:40|1045.27|1041.27|1045.8|1041.8|1046.66|1042.66|1045.22|1041.22|31
1621387430000|2021-05-19 01:23:50|1045.78|1041.78|1045.94|1041.94|1045.94|1041.94|1044.86|1040.86|36
1621387440000|2021-05-19 01:24:00|1046.01|1042.01|1044.61|1040.61|1046.01|1042.01|1044.61|1040.61|32
1621387450000|2021-05-19 01:24:10|1044.58|1040.58|1044.5|1040.5|1044.61|1040.61|1044.5|1040.5|11
1621387460000|2021-05-19 01:24:20|1044.35|1040.35|1044.53|1040.53|1044.64|1040.64|1044.35|1040.35|9
1621387470000|2021-05-19 01:24:30|1044.59|1040.59|1041.33|1037.33|1044.94|1040.94|1041.18|1037.18|21
1621387480000|2021-05-19 01:24:40|1041.25|1037.25|1041.26|1037.26|1041.77|1037.77|1041.08|1037.08|28
1621387490000|2021-05-19 01:24:50|1041.17|1037.17|1039.81|1035.81|1041.17|1037.17|1039.62|1035.62|15
1621387500000|2021-05-19 01:25:00|1039.89|1035.89|1040.59|1036.59|1040.68|1036.68|1039.42|1035.42|20
1621387510000|2021-05-19 01:25:10|1040.88|1036.88|1041.3|1037.3|1041.52|1037.52|1040.88|1036.88|18
1621387520000|2021-05-19 01:25:20|1041.28|1037.28|1041.23|1037.23|1041.31|1037.31|1041.17|1037.17|12
1621387530000|2021-05-19 01:25:30|1041.29|1037.29|1042.56|1038.56|1042.56|1038.56|1040.87|1036.87|28
1621387540000|2021-05-19 01:25:40|1042.62|1038.62|1043.26|1039.26|1043.5|1039.5|1042.44|1038.44|18
1621387550000|2021-05-19 01:25:50|1043.85|1039.85|1044.17|1040.17|1044.2|1040.2|1043.85|1039.85|20
1621387560000|2021-05-19 01:26:00|1044.22|1040.22|1044.49|1040.49|1044.55|1040.55|1044.06|1040.06|12
1621387570000|2021-05-19 01:26:10|1044.39|1040.39|1044.28|1040.28|1044.39|1040.39|1044.12|1040.12|16
1621387580000|2021-05-19 01:26:20|1044.25|1040.25|1043.61|1039.61|1044.25|1040.25|1043.06|1039.06|24
1621387590000|2021-05-19 01:26:30|1043.45|1039.45|1043.55|1039.55|1043.57|1039.57|1043.17|1039.17|24
1621387600000|2021-05-19 01:26:40|1043.72|1039.72|1043.73|1039.73|1043.91|1039.91|1043.22|1039.22|22
1621387610000|2021-05-19 01:26:50|1043.74|1039.74|1043.58|1039.58|1044.46|1040.46|1043.58|1039.58|26
1621387620000|2021-05-19 01:27:00|1043.62|1039.62|1044.15|1040.15|1044.41|1040.41|1043.62|1039.62|25
1621387630000|2021-05-19 01:27:10|1043.95|1039.95|1044.27|1040.27|1044.79|1040.79|1043.93|1039.93|24
1621387640000|2021-05-19 01:27:20|1044.31|1040.31|1045.86|1041.86|1045.86|1041.86|1044.11|1040.11|28
1621387650000|2021-05-19 01:27:30|1046.17|1042.17|1046.17|1042.17|1046.75|1042.75|1045.53|1041.53|19
1621387660000|2021-05-19 01:27:40|1046.75|1042.75|1047.83|1043.83|1048.41|1044.41|1045.49|1041.49|25
1621387670000|2021-05-19 01:27:50|1047.81|1043.81|1047.91|1043.91|1048.09|1044.09|1047.2|1043.2|25
1621387680000|2021-05-19 01:28:00|1047.95|1043.95|1048.09|1044.09|1048.23|1044.23|1047.05|1043.05|34
1621387690000|2021-05-19 01:28:10|1048.08|1044.08|1047.65|1043.65|1048.19|1044.19|1047.16|1043.16|27
1621387700000|2021-05-19 01:28:20|1047.61|1043.61|1046.73|1042.73|1047.61|1043.61|1046.06|1042.06|26
1621387710000|2021-05-19 01:28:30|1046.35|1042.35|1044.76|1040.76|1047.38|1043.38|1044.34|1040.34|21
1621387720000|2021-05-19 01:28:40|1044.7|1040.7|1043.05|1039.05|1044.7|1040.7|1042.98|1038.98|24
1621387730000|2021-05-19 01:28:50|1043.37|1039.37|1043.34|1039.34|1043.41|1039.41|1043.11|1039.11|21
1621387740000|2021-05-19 01:29:00|1043.11|1039.11|1041.89|1037.89|1043.46|1039.46|1041.89|1037.89|31
1621387750000|2021-05-19 01:29:10|1041.92|1037.92|1040.55|1036.55|1041.92|1037.92|1040.52|1036.52|22
1621387760000|2021-05-19 01:29:20|1039.83|1035.83|1039.63|1035.63|1040.13|1036.13|1039.54|1035.54|21
1621387770000|2021-05-19 01:29:30|1039.67|1035.67|1039.91|1035.91|1040.23|1036.23|1039.67|1035.67|27
1621387780000|2021-05-19 01:29:40|1039.65|1035.65|1037.95|1033.95|1039.95|1035.95|1037.95|1033.95|33
1621387790000|2021-05-19 01:29:50|1037.94|1033.94|1038.41|1034.41|1038.44|1034.44|1037.67|1033.67|28
1621387800000|2021-05-19 01:30:00|1038.58|1034.58|1037.81|1033.81|1038.62|1034.62|1037.73|1033.73|19
1621387810000|2021-05-19 01:30:10|1037.84|1033.84|1038.77|1034.77|1038.77|1034.77|1037.81|1033.81|23
1621387820000|2021-05-19 01:30:20|1038.88|1034.88|1040.68|1036.68|1040.68|1036.68|1038.88|1034.88|32
1621387830000|2021-05-19 01:30:30|1041.69|1037.69|1043.96|1039.96|1043.96|1039.96|1041.49|1037.49|26
1621387840000|2021-05-19 01:30:40|1044.35|1040.35|1046.2|1042.2|1046.2|1042.2|1044.35|1040.35|20
1621387850000|2021-05-19 01:30:50|1046.08|1042.08|1046.63|1042.63|1046.65|1042.65|1046.08|1042.08|17
1621387860000|2021-05-19 01:31:00|1046.82|1042.82|1046.27|1042.27|1046.91|1042.91|1046.27|1042.27|20
1621387870000|2021-05-19 01:31:10|1046.29|1042.29|1045.09|1041.09|1046.32|1042.32|1044.89|1040.89|28
1621387880000|2021-05-19 01:31:20|1045.1|1041.1|1044.58|1040.58|1045.1|1041.1|1043.46|1039.46|27
1621387890000|2021-05-19 01:31:30|1044.32|1040.32|1044.24|1040.24|1044.58|1040.58|1043.4|1039.4|20
1621387900000|2021-05-19 01:31:40|1044.58|1040.58|1041.41|1037.41|1044.58|1040.58|1041.09|1037.09|23
1621387910000|2021-05-19 01:31:50|1041.39|1037.39|1041.37|1037.37|1041.52|1037.52|1041.23|1037.23|24
1621387920000|2021-05-19 01:32:00|1041.36|1037.36|1041.28|1037.28|1041.36|1037.36|1041.13|1037.13|21
1621387930000|2021-05-19 01:32:10|1041.31|1037.31|1041.59|1037.59|1041.72|1037.72|1041.1|1037.1|24
1621387940000|2021-05-19 01:32:20|1041.22|1037.22|1040.91|1036.91|1041.35|1037.35|1040.83|1036.83|20
1621387950000|2021-05-19 01:32:30|1040.9|1036.9|1041.13|1037.13|1041.14|1037.14|1040.72|1036.72|24
1621387960000|2021-05-19 01:32:40|1041.09|1037.09|1040.88|1036.88|1041.18|1037.18|1040.52|1036.52|19
1621387970000|2021-05-19 01:32:50|1040.69|1036.69|1039.87|1035.87|1040.74|1036.74|1039.87|1035.87|29
1621387980000|2021-05-19 01:33:00|1039.92|1035.92|1040.44|1036.44|1040.45|1036.45|1039.92|1035.92|21
1621387990000|2021-05-19 01:33:10|1040.4|1036.4|1040.15|1036.15|1040.62|1036.62|1039.66|1035.66|21
1621388000000|2021-05-19 01:33:20|1040.13|1036.13|1039.68|1035.68|1040.15|1036.15|1039.66|1035.66|33
1621388010000|2021-05-19 01:33:30|1039.66|1035.66|1039.75|1035.75|1039.89|1035.89|1039.53|1035.53|33
1621388020000|2021-05-19 01:33:40|1039.92|1035.92|1039.59|1035.59|1039.97|1035.97|1039.23|1035.23|29
1621388030000|2021-05-19 01:33:50|1039.58|1035.58|1038.81|1034.81|1039.58|1035.58|1038.81|1034.81|33
1621388040000|2021-05-19 01:34:00|1038.51|1034.51|1039.06|1035.06|1039.16|1035.16|1038.1|1034.1|31
1621388050000|2021-05-19 01:34:10|1038.96|1034.96|1038.26|1034.26|1039.69|1035.69|1038.26|1034.26|32
1621388060000|2021-05-19 01:34:20|1038.37|1034.37|1037.81|1033.81|1038.62|1034.62|1036.87|1032.87|39
1621388070000|2021-05-19 01:34:30|1037.68|1033.68|1036.78|1032.78|1038.07|1034.07|1036.53|1032.53|38
1621388080000|2021-05-19 01:34:40|1036.79|1032.79|1036.76|1032.76|1037.5|1033.5|1036.66|1032.66|37
1621388090000|2021-05-19 01:34:50|1036.63|1032.63|1036.15|1032.15|1037.41|1033.41|1035.77|1031.77|38
1621388100000|2021-05-19 01:35:00|1036.45|1032.45|1035.69|1031.69|1036.65|1032.65|1035.6|1031.6|37
1621388110000|2021-05-19 01:35:10|1035.64|1031.64|1034.46|1030.46|1035.64|1031.64|1034.32|1030.32|31
1621388120000|2021-05-19 01:35:20|1034.39|1030.39|1032.61|1028.61|1034.57|1030.57|1032.01|1028.01|37
1621388130000|2021-05-19 01:35:30|1032.59|1028.59|1034.44|1030.44|1034.44|1030.44|1032.21|1028.21|36
1621388140000|2021-05-19 01:35:40|1034.41|1030.41|1034.58|1030.58|1035.14|1031.14|1034.17|1030.17|36
1621388150000|2021-05-19 01:35:50|1034.62|1030.62|1034.98|1030.98|1035.01|1031.01|1034.35|1030.35|32
1621388160000|2021-05-19 01:36:00|1035.08|1031.08|1032.63|1028.63|1035.15|1031.15|1032.63|1028.63|37
1621388170000|2021-05-19 01:36:10|1032.61|1028.61|1032.29|1028.29|1033.42|1029.42|1031.66|1027.66|40
1621388180000|2021-05-19 01:36:20|1031.96|1027.96|1031.24|1027.24|1032.23|1028.23|1030.62|1026.62|33
1621388190000|2021-05-19 01:36:30|1031.28|1027.28|1031.52|1027.52|1031.7|1027.7|1030.47|1026.47|37
1621388200000|2021-05-19 01:36:40|1031.48|1027.48|1030.31|1026.31|1031.59|1027.59|1029.69|1025.69|38
1621388210000|2021-05-19 01:36:50|1030.15|1026.15|1029.83|1025.83|1030.61|1026.61|1029.8|1025.8|38
1621388220000|2021-05-19 01:37:00|1029.84|1025.84|1029.61|1025.61|1030.29|1026.29|1029.45|1025.45|28
1621388230000|2021-05-19 01:37:10|1029.87|1025.87|1028.65|1024.65|1029.97|1025.97|1028.45|1024.45|36
1621388240000|2021-05-19 01:37:20|1029.88|1025.88|1029.05|1025.05|1029.88|1025.88|1027.9|1023.9|35
1621388250000|2021-05-19 01:37:30|1029.25|1025.25|1025.64|1021.64|1029.41|1025.41|1025.45|1021.45|38
1621388260000|2021-05-19 01:37:40|1025.63|1021.63|1024.25|1020.25|1025.63|1021.63|1024.25|1020.25|35
1621388270000|2021-05-19 01:37:50|1024.18|1020.18|1022.59|1018.59|1024.18|1020.18|1022.59|1018.59|25
1621388280000|2021-05-19 01:38:00|1023.23|1019.23|1022.8|1018.8|1023.23|1019.23|1022.43|1018.43|29
1621388290000|2021-05-19 01:38:10|1022.71|1018.71|1023.4|1019.4|1023.61|1019.61|1022.68|1018.68|31
1621388300000|2021-05-19 01:38:20|1023.44|1019.44|1025.63|1021.63|1025.97|1021.97|1023.43|1019.43|34
1621388310000|2021-05-19 01:38:30|1025.69|1021.69|1025.91|1021.91|1026.18|1022.18|1025.51|1021.51|33
1621388320000|2021-05-19 01:38:40|1025.89|1021.89|1025.82|1021.82|1026.42|1022.42|1025.24|1021.24|34
1621388330000|2021-05-19 01:38:50|1025.41|1021.41|1025.08|1021.08|1026.01|1022.01|1024.79|1020.79|33
1621388340000|2021-05-19 01:39:00|1025.06|1021.06|1025.06|1021.06|1025.91|1021.91|1024.85|1020.85|28
1621388350000|2021-05-19 01:39:10|1025.07|1021.07|1026.69|1022.69|1026.69|1022.69|1025.06|1021.06|28
1621388360000|2021-05-19 01:39:20|1026.77|1022.77|1027.1|1023.1|1028.63|1024.63|1026.74|1022.74|24
1621388370000|2021-05-19 01:39:30|1027.22|1023.22|1028.73|1024.73|1032.28|1028.28|1027.16|1023.16|33
1621388380000|2021-05-19 01:39:40|1032.16|1028.16|1032.53|1028.53|1032.75|1028.75|1028.26|1024.26|20
1621388390000|2021-05-19 01:39:50|1032.73|1028.73|1032.53|1028.53|1033.83|1029.83|1032.16|1028.16|10
1621388400000|2021-05-19 01:40:00|1032.16|1028.16|1032.37|1028.37|1033.59|1029.59|1032.16|1028.16|31
1621388410000|2021-05-19 01:40:10|1032.41|1028.41|1031.46|1027.46|1032.74|1028.74|1031.46|1027.46|27
1621388420000|2021-05-19 01:40:20|1031.41|1027.41|1030.36|1026.36|1032.02|1028.02|1029.86|1025.86|33
1621388430000|2021-05-19 01:40:30|1030.39|1026.39|1031.9|1027.9|1032.21|1028.21|1030.39|1026.39|33
1621388440000|2021-05-19 01:40:40|1032.2|1028.2|1032.6|1028.6|1033.05|1029.05|1032.15|1028.15|37
1621388450000|2021-05-19 01:40:50|1032.79|1028.79|1033.05|1029.05|1033.41|1029.41|1032.03|1028.03|33
1621388460000|2021-05-19 01:41:00|1033.15|1029.15|1033.7|1029.7|1034.11|1030.11|1033.15|1029.15|37
1621388470000|2021-05-19 01:41:10|1033.67|1029.67|1029.25|1025.25|1034.07|1030.07|1029.19|1025.19|38
1621388480000|2021-05-19 01:41:20|1028.84|1024.84|1031.57|1027.57|1031.92|1027.92|1026.28|1022.28|30
1621388490000|2021-05-19 01:41:30|1031.3|1027.3|1030.73|1026.73|1032|1028|1029.43|1025.43|36
1621388500000|2021-05-19 01:41:40|1030.76|1026.76|1029.73|1025.73|1031.12|1027.12|1029.68|1025.68|38
1621388510000|2021-05-19 01:41:50|1029.71|1025.71|1030.72|1026.72|1031.21|1027.21|1029.49|1025.49|38
1621388520000|2021-05-19 01:42:00|1030.76|1026.76|1031.38|1027.38|1031.92|1027.92|1030.23|1026.23|35
1621388530000|2021-05-19 01:42:10|1031.41|1027.41|1031.81|1027.81|1031.88|1027.88|1031.33|1027.33|32
1621388540000|2021-05-19 01:42:20|1031.87|1027.87|1032.33|1028.33|1032.33|1028.33|1031.7|1027.7|27
1621388550000|2021-05-19 01:42:30|1032.21|1028.21|1030.31|1026.31|1032.58|1028.58|1030.18|1026.18|35
1621388560000|2021-05-19 01:42:40|1030.29|1026.29|1028.39|1024.39|1030.35|1026.35|1027.78|1023.78|37
1621388570000|2021-05-19 01:42:50|1028.97|1024.97|1028.97|1024.97|1029.58|1025.58|1028.2|1024.2|35
1621388580000|2021-05-19 01:43:00|1028.81|1024.81|1028.65|1024.65|1029.31|1025.31|1028.3|1024.3|36
1621388590000|2021-05-19 01:43:10|1028.62|1024.62|1028.21|1024.21|1028.77|1024.77|1028.05|1024.05|28
1621388600000|2021-05-19 01:43:20|1028.2|1024.2|1028.03|1024.03|1028.96|1024.96|1027.68|1023.68|37
1621388610000|2021-05-19 01:43:30|1028.15|1024.15|1028.85|1024.85|1029.03|1025.03|1028.15|1024.15|36
1621388620000|2021-05-19 01:43:40|1028.83|1024.83|1030.78|1026.78|1030.88|1026.88|1028.82|1024.82|31
1621388630000|2021-05-19 01:43:50|1030.88|1026.88|1030.52|1026.52|1030.88|1026.88|1030.49|1026.49|32
1621388640000|2021-05-19 01:44:00|1030.54|1026.54|1029.89|1025.89|1030.67|1026.67|1029.55|1025.55|32
1621388650000|2021-05-19 01:44:10|1029.87|1025.87|1030.52|1026.52|1030.8|1026.8|1029.68|1025.68|37
1621388660000|2021-05-19 01:44:20|1030.36|1026.36|1029.53|1025.53|1030.57|1026.57|1029.53|1025.53|31
1621388670000|2021-05-19 01:44:30|1029.64|1025.64|1028.43|1024.43|1029.64|1025.64|1028.4|1024.4|37
1621388680000|2021-05-19 01:44:40|1028.45|1024.45|1028.32|1024.32|1029.15|1025.15|1027.94|1023.94|31
1621388690000|2021-05-19 01:44:50|1028.2|1024.2|1027.3|1023.3|1029.15|1025.15|1026.57|1022.57|18
1621388700000|2021-05-19 01:45:00|1027.28|1023.28|1028.92|1024.92|1028.92|1024.92|1026.56|1022.56|25
1621388710000|2021-05-19 01:45:10|1028.91|1024.91|1030.58|1026.58|1030.58|1026.58|1028.86|1024.86|27
1621388720000|2021-05-19 01:45:20|1030.53|1026.53|1028.67|1024.67|1030.7|1026.7|1028.3|1024.3|33
1621388730000|2021-05-19 01:45:30|1028.68|1024.68|1027.83|1023.83|1029.13|1025.13|1027.73|1023.73|31
1621388740000|2021-05-19 01:45:40|1027.75|1023.75|1026.02|1022.02|1027.76|1023.76|1026.02|1022.02|24
1621388750000|2021-05-19 01:45:50|1025.97|1021.97|1025.23|1021.23|1025.97|1021.97|1025.23|1021.23|13
1621388760000|2021-05-19 01:46:00|1025.33|1021.33|1025.9|1021.9|1026.5|1022.5|1025.33|1021.33|20
1621388770000|2021-05-19 01:46:10|1025.34|1021.34|1025.87|1021.87|1025.87|1021.87|1025.3|1021.3|18
1621388780000|2021-05-19 01:46:20|1026.08|1022.08|1026.16|1022.16|1026.58|1022.58|1026.08|1022.08|22
1621388790000|2021-05-19 01:46:30|1026.14|1022.14|1025.91|1021.91|1026.73|1022.73|1025.91|1021.91|20
1621388800000|2021-05-19 01:46:40|1025.78|1021.78|1024.26|1020.26|1025.78|1021.78|1024.17|1020.17|23
1621388810000|2021-05-19 01:46:50|1024.23|1020.23|1021.92|1017.92|1024.29|1020.29|1021.89|1017.89|20
1621388820000|2021-05-19 01:47:00|1021.91|1017.91|1020.59|1016.59|1021.98|1017.98|1020.59|1016.59|23
1621388830000|2021-05-19 01:47:10|1020.58|1016.58|1020.58|1016.58|1021.16|1017.16|1020.14|1016.14|22
1621388840000|2021-05-19 01:47:20|1020.43|1016.43|1019.73|1015.73|1020.56|1016.56|1019.73|1015.73|20
1621388850000|2021-05-19 01:47:30|1019.86|1015.86|1019.09|1015.09|1019.86|1015.86|1019.09|1015.09|25
1621388860000|2021-05-19 01:47:40|1018.78|1014.78|1017.52|1013.52|1018.97|1014.97|1017.52|1013.52|25
1621388870000|2021-05-19 01:47:50|1017.53|1013.53|1016.52|1012.52|1017.53|1013.53|1016.52|1012.52|30
1621388880000|2021-05-19 01:48:00|1016.51|1012.51|1014.77|1010.77|1016.51|1012.51|1014.7|1010.7|30
1621388890000|2021-05-19 01:48:10|1014.81|1010.81|1015.94|1011.94|1016.43|1012.43|1014.81|1010.81|28
1621388900000|2021-05-19 01:48:20|1015.37|1011.37|1015.14|1011.14|1015.83|1011.83|1015.11|1011.11|23
1621388910000|2021-05-19 01:48:30|1015.15|1011.15|1014.78|1010.78|1015.76|1011.76|1014.78|1010.78|28
1621388920000|2021-05-19 01:48:40|1014.77|1010.77|1013.45|1009.45|1014.78|1010.78|1013.45|1009.45|27
1621388930000|2021-05-19 01:48:50|1013.38|1009.38|1012.7|1008.7|1013.38|1009.38|1012.7|1008.7|3
1621388940000|2021-05-19 01:49:00|1012.61|1008.61|1012.3|1008.3|1012.67|1008.67|1012.15|1008.15|23
1621388950000|2021-05-19 01:49:10|1012.25|1008.25|1012.74|1008.74|1012.74|1008.74|1012.25|1008.25|16
1621388960000|2021-05-19 01:49:20|1012.81|1008.81|1015.06|1011.06|1015.06|1011.06|1012.62|1008.62|13
1621388970000|2021-05-19 01:49:30|1014.66|1010.66|1014.5|1010.5|1014.66|1010.66|1013|1009|26
1621388980000|2021-05-19 01:49:40|1014.56|1010.56|1014.18|1010.18|1014.56|1010.56|1013.72|1009.72|28
1621388990000|2021-05-19 01:49:50|1014.25|1010.25|1014.66|1010.66|1014.66|1010.66|1014.25|1010.25|20
1621389000000|2021-05-19 01:50:00|1014.67|1010.67|1016.67|1012.67|1017.28|1013.28|1014.67|1010.67|18
1621389010000|2021-05-19 01:50:10|1017.58|1013.58|1016.23|1012.23|1017.74|1013.74|1016.23|1012.23|21
1621389020000|2021-05-19 01:50:20|1016.53|1012.53|1016.26|1012.26|1016.53|1012.53|1015.62|1011.62|26
1621389030000|2021-05-19 01:50:30|1015.98|1011.98|1013.68|1009.68|1015.98|1011.98|1013.67|1009.67|35
1621389040000|2021-05-19 01:50:40|1013.62|1009.62|1014.12|1010.12|1014.12|1010.12|1013.49|1009.49|18
1621389050000|2021-05-19 01:50:50|1013.92|1009.92|1013.13|1009.13|1013.95|1009.95|1013.08|1009.08|17
1621389060000|2021-05-19 01:51:00|1013.35|1009.35|1013.21|1009.21|1013.92|1009.92|1013.2|1009.2|25
1621389070000|2021-05-19 01:51:10|1013.18|1009.18|1011.9|1007.9|1013.18|1009.18|1011.83|1007.83|28
1621389080000|2021-05-19 01:51:20|1011.95|1007.95|1012.73|1008.73|1013.21|1009.21|1011.95|1007.95|25
1621389090000|2021-05-19 01:51:30|1012.82|1008.82|1013.39|1009.39|1014.2|1010.2|1012.72|1008.72|26
1621389100000|2021-05-19 01:51:40|1013.7|1009.7|1015.13|1011.13|1015.24|1011.24|1013.39|1009.39|22
1621389110000|2021-05-19 01:51:50|1015.1|1011.1|1014.1|1010.1|1015.1|1011.1|1014.1|1010.1|16
1621389120000|2021-05-19 01:52:00|1014.07|1010.07|1014.31|1010.31|1014.59|1010.59|1013.78|1009.78|23
1621389130000|2021-05-19 01:52:10|1014.56|1010.56|1017.76|1013.76|1017.86|1013.86|1014.31|1010.31|21
1621389140000|2021-05-19 01:52:20|1018.09|1014.09|1019.42|1015.42|1019.61|1015.61|1018.09|1014.09|13
1621389150000|2021-05-19 01:52:30|1019.61|1015.61|1021.93|1017.93|1021.93|1017.93|1019.61|1015.61|15
1621389160000|2021-05-19 01:52:40|1022.11|1018.11|1022.08|1018.08|1022.42|1018.42|1021.93|1017.93|9
1621389170000|2021-05-19 01:52:50|1022.23|1018.23|1022.23|1018.23|1022.47|1018.47|1022.23|1018.23|11
1621389180000|2021-05-19 01:53:00|1022.51|1018.51|1023.77|1019.77|1024.13|1020.13|1022.23|1018.23|9
1621389190000|2021-05-19 01:53:10|1024.66|1020.66|1026.59|1022.59|1026.6|1022.6|1023.77|1019.77|12
1621389200000|2021-05-19 01:53:20|1026.69|1022.69|1029.93|1025.93|1030.07|1026.07|1026.69|1022.69|21
1621389210000|2021-05-19 01:53:30|1029.91|1025.91|1030.1|1026.1|1030.5|1026.5|1029.5|1025.5|27
1621389220000|2021-05-19 01:53:40|1029.65|1025.65|1029.52|1025.52|1030.43|1026.43|1029.52|1025.52|27
1621389230000|2021-05-19 01:53:50|1029.5|1025.5|1028.96|1024.96|1029.87|1025.87|1028.76|1024.76|22
1621389240000|2021-05-19 01:54:00|1028.93|1024.93|1030.6|1026.6|1030.6|1026.6|1028.93|1024.93|21
1621389250000|2021-05-19 01:54:10|1030.39|1026.39|1029.59|1025.59|1030.58|1026.58|1029.49|1025.49|15
1621389260000|2021-05-19 01:54:20|1029.66|1025.66|1029.21|1025.21|1030.24|1026.24|1028.43|1024.43|29
1621389270000|2021-05-19 01:54:30|1029.26|1025.26|1030.26|1026.26|1030.26|1026.26|1029.21|1025.21|22
1621389280000|2021-05-19 01:54:40|1030.24|1026.24|1028.7|1024.7|1030.24|1026.24|1028.52|1024.52|27
1621389290000|2021-05-19 01:54:50|1028.42|1024.42|1027.87|1023.87|1028.42|1024.42|1027.26|1023.26|12
1621389300000|2021-05-19 01:55:00|1028.13|1024.13|1027.18|1023.18|1028.35|1024.35|1027.18|1023.18|21
1621389310000|2021-05-19 01:55:10|1027.16|1023.16|1027.32|1023.32|1027.32|1023.32|1026.34|1022.34|19
1621389320000|2021-05-19 01:55:20|1027.36|1023.36|1030.04|1026.04|1030.04|1026.04|1027.36|1023.36|29
1621389330000|2021-05-19 01:55:30|1029.99|1025.99|1030.55|1026.55|1030.82|1026.82|1029.99|1025.99|26
1621389340000|2021-05-19 01:55:40|1030.43|1026.43|1030.8|1026.8|1031.15|1027.15|1030.43|1026.43|22
1621389350000|2021-05-19 01:55:50|1030.76|1026.76|1029.74|1025.74|1030.76|1026.76|1029.69|1025.69|18
1621389360000|2021-05-19 01:56:00|1029.75|1025.75|1029.46|1025.46|1029.75|1025.75|1029.4|1025.4|13
1621389370000|2021-05-19 01:56:10|1029.49|1025.49|1030.9|1026.9|1030.9|1026.9|1029.49|1025.49|19
1621389380000|2021-05-19 01:56:20|1030.85|1026.85|1031.09|1027.09|1031.09|1027.09|1030.85|1026.85|14
1621389390000|2021-05-19 01:56:30|1031.1|1027.1|1031.14|1027.14|1031.26|1027.26|1031.08|1027.08|17
1621389400000|2021-05-19 01:56:40|1031.13|1027.13|1033.3|1029.3|1033.35|1029.35|1031.13|1027.13|21
1621389410000|2021-05-19 01:56:50|1032.87|1028.87|1033.4|1029.4|1033.4|1029.4|1032.87|1028.87|9
1621389420000|2021-05-19 01:57:00|1033.34|1029.34|1033.67|1029.67|1034|1030|1033.29|1029.29|12
1621389430000|2021-05-19 01:57:10|1033.62|1029.62|1032.77|1028.77|1033.66|1029.66|1032.77|1028.77|13
1621389440000|2021-05-19 01:57:20|1032.67|1028.67|1032.88|1028.88|1033.02|1029.02|1032.09|1028.09|29
1621389450000|2021-05-19 01:57:30|1032.92|1028.92|1033.25|1029.25|1033.38|1029.38|1032.92|1028.92|24
1621389460000|2021-05-19 01:57:40|1033.34|1029.34|1033.23|1029.23|1033.66|1029.66|1033.22|1029.22|28
1621389470000|2021-05-19 01:57:50|1033.25|1029.25|1032.87|1028.87|1033.53|1029.53|1032.86|1028.86|24
1621389480000|2021-05-19 01:58:00|1032.86|1028.86|1031.87|1027.87|1032.88|1028.88|1031.69|1027.69|17
1621389490000|2021-05-19 01:58:10|1031.51|1027.51|1030.4|1026.4|1031.52|1027.52|1030.4|1026.4|21
1621389500000|2021-05-19 01:58:20|1030.39|1026.39|1026.74|1022.74|1030.86|1026.86|1026.7|1022.7|19
1621389510000|2021-05-19 01:58:30|1029.76|1025.76|1028.04|1024.04|1029.76|1025.76|1026.85|1022.85|27
1621389520000|2021-05-19 01:58:40|1028.06|1024.06|1026.32|1022.32|1028.07|1024.07|1026.14|1022.14|31
1621389530000|2021-05-19 01:58:50|1026.13|1022.13|1026.79|1022.79|1026.79|1022.79|1026.13|1022.13|17
1621389540000|2021-05-19 01:59:00|1026.77|1022.77|1028.15|1024.15|1028.16|1024.16|1026.76|1022.76|23
1621389550000|2021-05-19 01:59:10|1028.13|1024.13|1030.59|1026.59|1030.59|1026.59|1028.13|1024.13|22
1621389560000|2021-05-19 01:59:20|1030.32|1026.32|1030.97|1026.97|1031.07|1027.07|1030.32|1026.32|12
1621389570000|2021-05-19 01:59:30|1030.98|1026.98|1030.07|1026.07|1031.16|1027.16|1030.07|1026.07|14
1621389580000|2021-05-19 01:59:40|1030.23|1026.23|1028.34|1024.34|1030.23|1026.23|1028.3|1024.3|19
1621389590000|2021-05-19 01:59:50|1028.18|1024.18|1027.57|1023.57|1028.18|1024.18|1027.48|1023.48|15
1621389600000|2021-05-19 02:00:00|1027.53|1023.53|1026.25|1022.25|1027.53|1023.53|1026.13|1022.13|19
1621389610000|2021-05-19 02:00:10|1026.39|1022.39|1025.31|1021.31|1026.39|1022.39|1025.13|1021.13|17
1621389620000|2021-05-19 02:00:20|1025.57|1021.57|1028.89|1024.89|1028.89|1024.89|1025.48|1021.48|32
1621389630000|2021-05-19 02:00:30|1028.91|1024.91|1032.13|1028.13|1032.15|1028.15|1028.91|1024.91|29
1621389640000|2021-05-19 02:00:40|1032.18|1028.18|1032.58|1028.58|1032.83|1028.83|1032.18|1028.18|22
1621389650000|2021-05-19 02:00:50|1032.61|1028.61|1032.79|1028.79|1032.8|1028.8|1031.86|1027.86|26
1621389660000|2021-05-19 02:01:00|1032.78|1028.78|1033.08|1029.08|1033.19|1029.19|1032.78|1028.78|15
1621389670000|2021-05-19 02:01:10|1033.19|1029.19|1033.68|1029.68|1033.92|1029.92|1033.13|1029.13|24
1621389680000|2021-05-19 02:01:20|1033.69|1029.69|1033.38|1029.38|1033.79|1029.79|1033.38|1029.38|22
1621389690000|2021-05-19 02:01:30|1033.43|1029.43|1033.96|1029.96|1033.96|1029.96|1033.27|1029.27|21
1621389700000|2021-05-19 02:01:40|1033.97|1029.97|1034.61|1030.61|1034.72|1030.72|1033.96|1029.96|24
1621389710000|2021-05-19 02:01:50|1034.58|1030.58|1035.28|1031.28|1035.28|1031.28|1034.17|1030.17|18
1621389720000|2021-05-19 02:02:00|1034.53|1030.53|1034.53|1030.53|1035.46|1031.46|1034.52|1030.52|8
1621389730000|2021-05-19 02:02:10|1035.34|1031.34|1037.27|1033.27|1037.27|1033.27|1034.52|1030.52|20
1621389740000|2021-05-19 02:02:20|1037.4|1033.4|1037.91|1033.91|1037.91|1033.91|1037.27|1033.27|15
1621389750000|2021-05-19 02:02:30|1038.57|1034.57|1038.24|1034.24|1038.69|1034.69|1038.2|1034.2|24
1621389760000|2021-05-19 02:02:40|1038.63|1034.63|1038.08|1034.08|1038.7|1034.7|1037.97|1033.97|24
1621389770000|2021-05-19 02:02:50|1038.1|1034.1|1038.6|1034.6|1038.65|1034.65|1038.03|1034.03|22
1621389780000|2021-05-19 02:03:00|1038.55|1034.55|1038.14|1034.14|1038.55|1034.55|1037.75|1033.75|19
1621389790000|2021-05-19 02:03:10|1038.09|1034.09|1038.11|1034.11|1038.15|1034.15|1038.01|1034.01|25
1621389800000|2021-05-19 02:03:20|1038.1|1034.1|1038.07|1034.07|1038.32|1034.32|1037.96|1033.96|23
1621389810000|2021-05-19 02:03:30|1038.04|1034.04|1038.11|1034.11|1038.17|1034.17|1037.96|1033.96|22
1621389820000|2021-05-19 02:03:40|1038.1|1034.1|1038.56|1034.56|1038.6|1034.6|1038.02|1034.02|21
1621389830000|2021-05-19 02:03:50|1038.67|1034.67|1038.81|1034.81|1038.93|1034.93|1038.65|1034.65|14
1621389840000|2021-05-19 02:04:00|1039.06|1035.06|1038.93|1034.93|1039.1|1035.1|1038.36|1034.36|28
1621389850000|2021-05-19 02:04:10|1038.92|1034.92|1038.81|1034.81|1038.92|1034.92|1038.45|1034.45|14
1621389860000|2021-05-19 02:04:20|1038.71|1034.71|1038.32|1034.32|1038.71|1034.71|1038.23|1034.23|23
1621389870000|2021-05-19 02:04:30|1038.29|1034.29|1038.18|1034.18|1038.29|1034.29|1038.18|1034.18|15
1621389880000|2021-05-19 02:04:40|1038.17|1034.17|1037.14|1033.14|1038.39|1034.39|1037.14|1033.14|21
1621389890000|2021-05-19 02:04:50|1037.18|1033.18|1037.93|1033.93|1038.2|1034.2|1036.74|1032.74|30
1621389900000|2021-05-19 02:05:00|1037.9|1033.9|1037.06|1033.06|1037.96|1033.96|1037.02|1033.02|20
1621389910000|2021-05-19 02:05:10|1036.96|1032.96|1036|1032|1037.06|1033.06|1035.98|1031.98|20
1621389920000|2021-05-19 02:05:20|1035.95|1031.95|1036.53|1032.53|1037|1033|1035.95|1031.95|25
1621389930000|2021-05-19 02:05:30|1036.46|1032.46|1035.11|1031.11|1036.46|1032.46|1035.11|1031.11|25
1621389940000|2021-05-19 02:05:40|1035.08|1031.08|1035.08|1031.08|1035.11|1031.11|1034.78|1030.78|25
1621389950000|2021-05-19 02:05:50|1034.99|1030.99|1035.05|1031.05|1035.19|1031.19|1034.89|1030.89|18
1621389960000|2021-05-19 02:06:00|1035.06|1031.06|1038.64|1034.64|1038.64|1034.64|1035.02|1031.02|22
1621389970000|2021-05-19 02:06:10|1038.8|1034.8|1038.57|1034.57|1038.87|1034.87|1037.75|1033.75|11
1621389980000|2021-05-19 02:06:20|1038.51|1034.51|1036.91|1032.91|1038.55|1034.55|1036.85|1032.85|23
1621389990000|2021-05-19 02:06:30|1036.74|1032.74|1035.8|1031.8|1036.74|1032.74|1035.73|1031.73|34
1621390000000|2021-05-19 02:06:40|1035.79|1031.79|1035.5|1031.5|1035.79|1031.79|1035.43|1031.43|16
1621390010000|2021-05-19 02:06:50|1035|1031|1034.58|1030.58|1035.87|1031.87|1034.33|1030.33|27
1621390020000|2021-05-19 02:07:00|1034.59|1030.59|1034.98|1030.98|1035.42|1031.42|1034.5|1030.5|23
1621390030000|2021-05-19 02:07:10|1035|1031|1034.33|1030.33|1035.55|1031.55|1034.21|1030.21|22
1621390040000|2021-05-19 02:07:20|1034.14|1030.14|1033.48|1029.48|1034.14|1030.14|1033.35|1029.35|32
1621390050000|2021-05-19 02:07:30|1033.53|1029.53|1032.33|1028.33|1033.56|1029.56|1032.33|1028.33|27
1621390060000|2021-05-19 02:07:40|1032.36|1028.36|1030.94|1026.94|1032.37|1028.37|1030.94|1026.94|31
1621390070000|2021-05-19 02:07:50|1030.79|1026.79|1030.45|1026.45|1030.79|1026.79|1030.33|1026.33|28
1621390080000|2021-05-19 02:08:00|1030.43|1026.43|1031.16|1027.16|1031.17|1027.17|1030.15|1026.15|26
1621390090000|2021-05-19 02:08:10|1031.12|1027.12|1031.47|1027.47|1031.47|1027.47|1031.12|1027.12|22
1621390100000|2021-05-19 02:08:20|1031.43|1027.43|1032.01|1028.01|1033.01|1029.01|1031.43|1027.43|23
1621390110000|2021-05-19 02:08:30|1031.93|1027.93|1031.5|1027.5|1032.36|1028.36|1031.46|1027.46|30
1621390120000|2021-05-19 02:08:40|1031.61|1027.61|1033.79|1029.79|1033.79|1029.79|1031.61|1027.61|31
1621390130000|2021-05-19 02:08:50|1033.56|1029.56|1032.77|1028.77|1033.84|1029.84|1032.77|1028.77|22
1621390140000|2021-05-19 02:09:00|1032.55|1028.55|1034.46|1030.46|1034.46|1030.46|1032.55|1028.55|22
1621390150000|2021-05-19 02:09:10|1034.2|1030.2|1033.54|1029.54|1034.8|1030.8|1033.54|1029.54|22
1621390160000|2021-05-19 02:09:20|1033.53|1029.53|1031.52|1027.52|1033.57|1029.57|1031.52|1027.52|34
1621390170000|2021-05-19 02:09:30|1031.53|1027.53|1031.67|1027.67|1032.12|1028.12|1031.53|1027.53|32
1621390180000|2021-05-19 02:09:40|1031.59|1027.59|1030.64|1026.64|1031.73|1027.73|1030.49|1026.49|23
1621390190000|2021-05-19 02:09:50|1030.61|1026.61|1030.47|1026.47|1030.64|1026.64|1030.47|1026.47|11
1621390200000|2021-05-19 02:10:00|1030.7|1026.7|1029.95|1025.95|1031.51|1027.51|1029.95|1025.95|28
1621390210000|2021-05-19 02:10:10|1030.02|1026.02|1029.62|1025.62|1030.69|1026.69|1029.33|1025.33|36
1621390220000|2021-05-19 02:10:20|1029.57|1025.57|1029.61|1025.61|1030.01|1026.01|1029.57|1025.57|16
1621390230000|2021-05-19 02:10:30|1029.66|1025.66|1028.73|1024.73|1029.8|1025.8|1028.64|1024.64|24
1621390240000|2021-05-19 02:10:40|1028.71|1024.71|1028.81|1024.81|1028.89|1024.89|1028.23|1024.23|22
1621390250000|2021-05-19 02:10:50|1028.8|1024.8|1029.75|1025.75|1029.75|1025.75|1028.76|1024.76|29
1621390260000|2021-05-19 02:11:00|1029.79|1025.79|1031.28|1027.28|1031.28|1027.28|1029.79|1025.79|13
1621390270000|2021-05-19 02:11:10|1031.42|1027.42|1035.48|1031.48|1035.56|1031.56|1031.42|1027.42|10
1621390280000|2021-05-19 02:11:20|1035.62|1031.62|1035.33|1031.33|1035.62|1031.62|1035.31|1031.31|6
1621390290000|2021-05-19 02:11:30|1035.5|1031.5|1035.42|1031.42|1035.64|1031.64|1035.33|1031.33|10
1621390300000|2021-05-19 02:11:40|1035.41|1031.41|1033.6|1029.6|1035.52|1031.52|1033.5|1029.5|21
1621390310000|2021-05-19 02:11:50|1033.95|1029.95|1032.19|1028.19|1033.95|1029.95|1032.19|1028.19|10
1621390320000|2021-05-19 02:12:00|1033.27|1029.27|1032.18|1028.18|1033.93|1029.93|1032.18|1028.18|24
1621390330000|2021-05-19 02:12:10|1032.11|1028.11|1031.62|1027.62|1032.11|1028.11|1031.51|1027.51|29
1621390340000|2021-05-19 02:12:20|1031.67|1027.67|1031.39|1027.39|1031.98|1027.98|1030.83|1026.83|22
1621390350000|2021-05-19 02:12:30|1031.4|1027.4|1031.41|1027.41|1031.95|1027.95|1031.38|1027.38|28
1621390360000|2021-05-19 02:12:40|1031.07|1027.07|1031.32|1027.32|1031.67|1027.67|1031.07|1027.07|15
1621390370000|2021-05-19 02:12:50|1031.17|1027.17|1032.16|1028.16|1032.16|1028.16|1030.87|1026.87|26
1621390380000|2021-05-19 02:13:00|1032.2|1028.2|1031.56|1027.56|1032.33|1028.33|1031.56|1027.56|17
1621390390000|2021-05-19 02:13:10|1031.54|1027.54|1031.62|1027.62|1031.68|1027.68|1031.28|1027.28|17
1621390400000|2021-05-19 02:13:20|1031.28|1027.28|1031.96|1027.96|1032.12|1028.12|1031.22|1027.22|15
1621390410000|2021-05-19 02:13:30|1031.94|1027.94|1031.86|1027.86|1031.94|1027.94|1031.52|1027.52|18
1621390420000|2021-05-19 02:13:40|1031.88|1027.88|1031.2|1027.2|1032.09|1028.09|1031.2|1027.2|22
1621390430000|2021-05-19 02:13:50|1031.3|1027.3|1028.94|1024.94|1031.3|1027.3|1028.93|1024.93|28
1621390440000|2021-05-19 02:14:00|1028.96|1024.96|1028.79|1024.79|1029.01|1025.01|1028.79|1024.79|18
1621390450000|2021-05-19 02:14:10|1028.78|1024.78|1029.23|1025.23|1029.38|1025.38|1028.46|1024.46|20
1621390460000|2021-05-19 02:14:20|1029.22|1025.22|1029.7|1025.7|1029.7|1025.7|1029.2|1025.2|29
1621390470000|2021-05-19 02:14:30|1029.72|1025.72|1028.06|1024.06|1029.94|1025.94|1028.04|1024.04|33
1621390480000|2021-05-19 02:14:40|1028.16|1024.16|1028.91|1024.91|1029.27|1025.27|1028.16|1024.16|27
1621390490000|2021-05-19 02:14:50|1028.9|1024.9|1027.75|1023.75|1028.9|1024.9|1027.75|1023.75|20
1621390500000|2021-05-19 02:15:00|1027.57|1023.57|1028.59|1024.59|1028.65|1024.65|1027.56|1023.56|29
1621390510000|2021-05-19 02:15:10|1028.6|1024.6|1030.12|1026.12|1030.48|1026.48|1028.6|1024.6|30
1621390520000|2021-05-19 02:15:20|1030.7|1026.7|1032.03|1028.03|1032.1|1028.1|1030.1|1026.1|28
1621390530000|2021-05-19 02:15:30|1032|1028|1030.66|1026.66|1032.01|1028.01|1030.54|1026.54|28
1621390540000|2021-05-19 02:15:40|1030.56|1026.56|1031.1|1027.1|1031.59|1027.59|1030.53|1026.53|26
1621390550000|2021-05-19 02:15:50|1031.02|1027.02|1031.1|1027.1|1031.11|1027.11|1030.5|1026.5|25
1621390560000|2021-05-19 02:16:00|1031.09|1027.09|1030.54|1026.54|1031.09|1027.09|1030.53|1026.53|27
1621390570000|2021-05-19 02:16:10|1030.57|1026.57|1031.02|1027.02|1031.18|1027.18|1030.57|1026.57|23
1621390580000|2021-05-19 02:16:20|1031.03|1027.03|1032.01|1028.01|1032.37|1028.37|1030.95|1026.95|19
1621390590000|2021-05-19 02:16:30|1031.75|1027.75|1031.44|1027.44|1032.03|1028.03|1031.44|1027.44|35
1621390600000|2021-05-19 02:16:40|1031.47|1027.47|1030.98|1026.98|1031.55|1027.55|1030.72|1026.72|35
1621390610000|2021-05-19 02:16:50|1030.96|1026.96|1030.2|1026.2|1031.11|1027.11|1030.06|1026.06|35
1621390620000|2021-05-19 02:17:00|1030.25|1026.25|1030.56|1026.56|1030.66|1026.66|1030.13|1026.13|32
1621390630000|2021-05-19 02:17:10|1030.38|1026.38|1029.99|1025.99|1031.15|1027.15|1029.99|1025.99|35
1621390640000|2021-05-19 02:17:20|1029.37|1025.37|1028.25|1024.25|1029.38|1025.38|1028.04|1024.04|15
1621390650000|2021-05-19 02:17:30|1027.73|1023.73|1026.53|1022.53|1027.73|1023.73|1026.44|1022.44|13
1621390660000|2021-05-19 02:17:40|1026.52|1022.52|1025.84|1021.84|1026.69|1022.69|1025.84|1021.84|22
1621390670000|2021-05-19 02:17:50|1025.79|1021.79|1025.27|1021.27|1025.8|1021.8|1025.14|1021.14|19
1621390680000|2021-05-19 02:18:00|1025.14|1021.14|1023.19|1019.19|1025.38|1021.38|1022.99|1018.99|22
1621390690000|2021-05-19 02:18:10|1022.73|1018.73|1021.93|1017.93|1022.73|1018.73|1021.73|1017.73|22
1621390700000|2021-05-19 02:18:20|1022.03|1018.03|1021.71|1017.71|1022.05|1018.05|1021.6|1017.6|24
1621390710000|2021-05-19 02:18:30|1021.4|1017.4|1021.71|1017.71|1021.88|1017.88|1021.34|1017.34|22
1621390720000|2021-05-19 02:18:40|1021.62|1017.62|1019.51|1015.51|1021.62|1017.62|1019.51|1015.51|32
1621390730000|2021-05-19 02:18:50|1019.64|1015.64|1019.93|1015.93|1020.93|1016.93|1019.64|1015.64|33
1621390740000|2021-05-19 02:19:00|1019.82|1015.82|1020.11|1016.11|1020.54|1016.54|1019.51|1015.51|21
1621390750000|2021-05-19 02:19:10|1020.1|1016.1|1022.67|1018.67|1022.8|1018.8|1020.1|1016.1|29
1621390760000|2021-05-19 02:19:20|1022.49|1018.49|1023.24|1019.24|1023.43|1019.43|1022.49|1018.49|21
1621390770000|2021-05-19 02:19:30|1023.35|1019.35|1020.66|1016.66|1023.37|1019.37|1020.58|1016.58|28
1621390780000|2021-05-19 02:19:40|1020.74|1016.74|1021.72|1017.72|1023.21|1019.21|1020.62|1016.62|30
1621390790000|2021-05-19 02:19:50|1021.8|1017.8|1021.51|1017.51|1022.62|1018.62|1021.51|1017.51|25
1621390800000|2021-05-19 02:20:00|1021.5|1017.5|1021.14|1017.14|1021.72|1017.72|1020.97|1016.97|28
1621390810000|2021-05-19 02:20:10|1021.18|1017.18|1022.84|1018.84|1022.84|1018.84|1021.18|1017.18|29
1621390820000|2021-05-19 02:20:20|1022.95|1018.95|1023.88|1019.88|1023.88|1019.88|1022.56|1018.56|25
1621390830000|2021-05-19 02:20:30|1023.98|1019.98|1022.01|1018.01|1023.98|1019.98|1022.01|1018.01|23
1621390840000|2021-05-19 02:20:40|1022|1018|1022.55|1018.55|1022.55|1018.55|1021.68|1017.68|31
1621390850000|2021-05-19 02:20:50|1022.57|1018.57|1024.29|1020.29|1024.29|1020.29|1022.57|1018.57|27
1621390860000|2021-05-19 02:21:00|1024.25|1020.25|1023.27|1019.27|1024.25|1020.25|1022.94|1018.94|29
1621390870000|2021-05-19 02:21:10|1023.28|1019.28|1024.79|1020.79|1024.79|1020.79|1023.28|1019.28|22
1621390880000|2021-05-19 02:21:20|1024.9|1020.9|1025.42|1021.42|1025.6|1021.6|1024.9|1020.9|18
1621390890000|2021-05-19 02:21:30|1025.44|1021.44|1025.22|1021.22|1025.44|1021.44|1024.74|1020.74|20
1621390900000|2021-05-19 02:21:40|1025.34|1021.34|1024.72|1020.72|1025.35|1021.35|1024.72|1020.72|19
1621390910000|2021-05-19 02:21:50|1024.68|1020.68|1025.24|1021.24|1025.35|1021.35|1024.48|1020.48|23
1621390920000|2021-05-19 02:22:00|1025.29|1021.29|1024.27|1020.27|1025.34|1021.34|1024.27|1020.27|25
1621390930000|2021-05-19 02:22:10|1024.12|1020.12|1024.1|1020.1|1024.12|1020.12|1023.21|1019.21|34
1621390940000|2021-05-19 02:22:20|1023.95|1019.95|1024.74|1020.74|1024.91|1020.91|1023.87|1019.87|24
1621390950000|2021-05-19 02:22:30|1024.79|1020.79|1024.81|1020.81|1024.87|1020.87|1024.54|1020.54|16
1621390960000|2021-05-19 02:22:40|1024.54|1020.54|1024.2|1020.2|1024.82|1020.82|1024.14|1020.14|19
1621390970000|2021-05-19 02:22:50|1024.3|1020.3|1022.78|1018.78|1024.3|1020.3|1022.63|1018.63|28
1621390980000|2021-05-19 02:23:00|1022.92|1018.92|1022.29|1018.29|1023.13|1019.13|1022.28|1018.28|14
1621390990000|2021-05-19 02:23:10|1022.09|1018.09|1022.62|1018.62|1023.37|1019.37|1022.09|1018.09|14
1621391000000|2021-05-19 02:23:20|1022.38|1018.38|1022.45|1018.45|1022.81|1018.81|1021.67|1017.67|31
1621391010000|2021-05-19 02:23:30|1022.54|1018.54|1023.05|1019.05|1023.29|1019.29|1022.38|1018.38|30
1621391020000|2021-05-19 02:23:40|1023.07|1019.07|1024.67|1020.67|1025.15|1021.15|1022.99|1018.99|27
1621391030000|2021-05-19 02:23:50|1025.25|1021.25|1024.67|1020.67|1025.25|1021.25|1024.67|1020.67|6
1621391040000|2021-05-19 02:24:00|1025.25|1021.25|1024.73|1020.73|1025.36|1021.36|1024.43|1020.43|12
1621391050000|2021-05-19 02:24:10|1024.75|1020.75|1024.49|1020.49|1025.32|1021.32|1024.41|1020.41|23
1621391060000|2021-05-19 02:24:20|1024.55|1020.55|1024.37|1020.37|1025.33|1021.33|1024.37|1020.37|27
1621391070000|2021-05-19 02:24:30|1024.36|1020.36|1024.63|1020.63|1024.66|1020.66|1024.12|1020.12|25
1621391080000|2021-05-19 02:24:40|1024.85|1020.85|1023.76|1019.76|1024.85|1020.85|1023.74|1019.74|29
1621391090000|2021-05-19 02:24:50|1023.8|1019.8|1023.89|1019.89|1024.18|1020.18|1023.54|1019.54|34
1621391100000|2021-05-19 02:25:00|1023.93|1019.93|1023.36|1019.36|1023.99|1019.99|1023.36|1019.36|27
1621391110000|2021-05-19 02:25:10|1023.27|1019.27|1021.57|1017.57|1023.28|1019.28|1021.57|1017.57|36
1621391120000|2021-05-19 02:25:20|1021.52|1017.52|1019.81|1015.81|1021.57|1017.57|1019.81|1015.81|13
1621391130000|2021-05-19 02:25:30|1019.94|1015.94|1020.49|1016.49|1020.67|1016.67|1019.94|1015.94|27
1621391140000|2021-05-19 02:25:40|1020.57|1016.57|1019.14|1015.14|1020.57|1016.57|1019.14|1015.14|22
1621391150000|2021-05-19 02:25:50|1019.3|1015.3|1020.09|1016.09|1020.19|1016.19|1019.3|1015.3|26
1621391160000|2021-05-19 02:26:00|1020.1|1016.1|1021.38|1017.38|1021.42|1017.42|1020.1|1016.1|25
1621391170000|2021-05-19 02:26:10|1021.09|1017.09|1019.55|1015.55|1021.12|1017.12|1019.55|1015.55|24
1621391180000|2021-05-19 02:26:20|1019.63|1015.63|1020.02|1016.02|1020.49|1016.49|1019.61|1015.61|31
1621391190000|2021-05-19 02:26:30|1020|1016|1019.54|1015.54|1020.23|1016.23|1019.49|1015.49|24
1621391200000|2021-05-19 02:26:40|1019.65|1015.65|1018.36|1014.36|1019.65|1015.65|1018.04|1014.04|29
1621391210000|2021-05-19 02:26:50|1018.46|1014.46|1018.32|1014.32|1018.48|1014.48|1018.04|1014.04|27
1621391220000|2021-05-19 02:27:00|1018.34|1014.34|1020.03|1016.03|1020.78|1016.78|1018.33|1014.33|32
1621391230000|2021-05-19 02:27:10|1020.17|1016.17|1018|1014|1020.18|1016.18|1018|1014|31
1621391240000|2021-05-19 02:27:20|1017.95|1013.95|1018.45|1014.45|1018.57|1014.57|1017.29|1013.29|31
1621391250000|2021-05-19 02:27:30|1018.48|1014.48|1017.84|1013.84|1018.79|1014.79|1017.73|1013.73|30
1621391260000|2021-05-19 02:27:40|1017.73|1013.73|1018.61|1014.61|1018.67|1014.67|1017.43|1013.43|29
1621391270000|2021-05-19 02:27:50|1018.59|1014.59|1018.39|1014.39|1018.7|1014.7|1017.87|1013.87|30
1621391280000|2021-05-19 02:28:00|1018.62|1014.62|1021.33|1017.33|1021.33|1017.33|1018.62|1014.62|31
1621391290000|2021-05-19 02:28:10|1021.29|1017.29|1021.94|1017.94|1021.94|1017.94|1021.28|1017.28|27
1621391300000|2021-05-19 02:28:20|1021.91|1017.91|1020.41|1016.41|1021.91|1017.91|1020.39|1016.39|26
1621391310000|2021-05-19 02:28:30|1020.63|1016.63|1020.64|1016.64|1020.64|1016.64|1019.89|1015.89|26
1621391320000|2021-05-19 02:28:40|1020.72|1016.72|1021.18|1017.18|1021.3|1017.3|1020.72|1016.72|28
1621391330000|2021-05-19 02:28:50|1021.21|1017.21|1021.59|1017.59|1021.63|1017.63|1021.14|1017.14|11
1621391340000|2021-05-19 02:29:00|1021.62|1017.62|1022.7|1018.7|1022.7|1018.7|1021.61|1017.61|11
1621391350000|2021-05-19 02:29:10|1022.8|1018.8|1023.01|1019.01|1023.11|1019.11|1022.5|1018.5|21
1621391360000|2021-05-19 02:29:20|1022.97|1018.97|1022.9|1018.9|1023.22|1019.22|1022.79|1018.79|22
1621391370000|2021-05-19 02:29:30|1022.88|1018.88|1023.1|1019.1|1023.18|1019.18|1022.79|1018.79|18
1621391380000|2021-05-19 02:29:40|1023.09|1019.09|1023.32|1019.32|1023.55|1019.55|1023.09|1019.09|22
1621391390000|2021-05-19 02:29:50|1023.29|1019.29|1021.18|1017.18|1023.33|1019.33|1021.18|1017.18|24
1621391400000|2021-05-19 02:30:00|1021.01|1017.01|1018.44|1014.44|1021.01|1017.01|1018.44|1014.44|27
1621391410000|2021-05-19 02:30:10|1018.36|1014.36|1017.88|1013.88|1018.36|1014.36|1017.6|1013.6|28
1621391420000|2021-05-19 02:30:20|1017.65|1013.65|1017.16|1013.16|1017.65|1013.65|1016.76|1012.76|22
1621391430000|2021-05-19 02:30:30|1017.19|1013.19|1017.42|1013.42|1017.99|1013.99|1017.09|1013.09|16
1621391440000|2021-05-19 02:30:40|1017.45|1013.45|1018.06|1014.06|1018.56|1014.56|1017.43|1013.43|21
1621391450000|2021-05-19 02:30:50|1018.59|1014.59|1018.85|1014.85|1019.48|1015.48|1017.97|1013.97|30
1621391460000|2021-05-19 02:31:00|1018.82|1014.82|1021.06|1017.06|1021.13|1017.13|1018.69|1014.69|23
1621391470000|2021-05-19 02:31:10|1021.12|1017.12|1022.67|1018.67|1022.76|1018.76|1021.12|1017.12|17
1621391480000|2021-05-19 02:31:20|1022.66|1018.66|1023.15|1019.15|1023.15|1019.15|1022.41|1018.41|12
1621391490000|2021-05-19 02:31:30|1023.03|1019.03|1022.96|1018.96|1023.1|1019.1|1022.92|1018.92|19
1621391500000|2021-05-19 02:31:40|1022.97|1018.97|1023.32|1019.32|1023.34|1019.34|1022.97|1018.97|26
1621391510000|2021-05-19 02:31:50|1023.3|1019.3|1022.45|1018.45|1023.3|1019.3|1022.39|1018.39|27
1621391520000|2021-05-19 02:32:00|1022.39|1018.39|1020.57|1016.57|1022.47|1018.47|1020.5|1016.5|24
1621391530000|2021-05-19 02:32:10|1020.47|1016.47|1019.56|1015.56|1020.54|1016.54|1019.33|1015.33|23
1621391540000|2021-05-19 02:32:20|1019.48|1015.48|1019.7|1015.7|1019.7|1015.7|1018.87|1014.87|24
1621391550000|2021-05-19 02:32:30|1019.64|1015.64|1019.01|1015.01|1020.12|1016.12|1018.97|1014.97|21
1621391560000|2021-05-19 02:32:40|1018.88|1014.88|1018.97|1014.97|1020.03|1016.03|1018.76|1014.76|32
1621391570000|2021-05-19 02:32:50|1018.98|1014.98|1019.23|1015.23|1019.87|1015.87|1018.98|1014.98|14
1621391580000|2021-05-19 02:33:00|1019.21|1015.21|1019.29|1015.29|1019.29|1015.29|1018.61|1014.61|31
1621391590000|2021-05-19 02:33:10|1019.58|1015.58|1020.03|1016.03|1020.2|1016.2|1019.55|1015.55|17
1621391600000|2021-05-19 02:33:20|1020.07|1016.07|1018.96|1014.96|1020.51|1016.51|1018.91|1014.91|34
1621391610000|2021-05-19 02:33:30|1019.06|1015.06|1018.36|1014.36|1019.39|1015.39|1018.36|1014.36|26
1621391620000|2021-05-19 02:33:40|1018.52|1014.52|1018.31|1014.31|1018.89|1014.89|1018.25|1014.25|32
1621391630000|2021-05-19 02:33:50|1018.26|1014.26|1018.1|1014.1|1018.87|1014.87|1018.1|1014.1|25
1621391640000|2021-05-19 02:34:00|1018.11|1014.11|1018.32|1014.32|1018.91|1014.91|1017.43|1013.43|34
1621391650000|2021-05-19 02:34:10|1018.18|1014.18|1017.77|1013.77|1018.31|1014.31|1017.73|1013.73|34
1621391660000|2021-05-19 02:34:20|1017.8|1013.8|1017.7|1013.7|1017.91|1013.91|1017.63|1013.63|25
1621391670000|2021-05-19 02:34:30|1017.69|1013.69|1017.13|1013.13|1017.69|1013.69|1016.88|1012.88|27
1621391680000|2021-05-19 02:34:40|1017.29|1013.29|1017.22|1013.22|1018|1014|1017.19|1013.19|23
1621391690000|2021-05-19 02:34:50|1017.27|1013.27|1018.42|1014.42|1018.88|1014.88|1017.27|1013.27|29
1621391700000|2021-05-19 02:35:00|1018.12|1014.12|1018.78|1014.78|1018.78|1014.78|1018.12|1014.12|23
1621391710000|2021-05-19 02:35:10|1018.77|1014.77|1017.59|1013.59|1018.77|1014.77|1017.59|1013.59|22
1621391720000|2021-05-19 02:35:20|1017.5|1013.5|1017.51|1013.51|1018|1014|1017.45|1013.45|25
1621391730000|2021-05-19 02:35:30|1017.49|1013.49|1017.07|1013.07|1017.49|1013.49|1016.74|1012.74|25
1621391740000|2021-05-19 02:35:40|1016.96|1012.96|1017.11|1013.11|1017.59|1013.59|1016.96|1012.96|35
1621391750000|2021-05-19 02:35:50|1017.13|1013.13|1017.94|1013.94|1017.94|1013.94|1017.08|1013.08|31
1621391760000|2021-05-19 02:36:00|1017.85|1013.85|1020.94|1016.94|1021|1017|1017.85|1013.85|38
1621391770000|2021-05-19 02:36:10|1021.1|1017.1|1021.45|1017.45|1021.54|1017.54|1020.96|1016.96|28
1621391780000|2021-05-19 02:36:20|1021.44|1017.44|1021.62|1017.62|1021.63|1017.63|1021.17|1017.17|33
1621391790000|2021-05-19 02:36:30|1021.93|1017.93|1022.72|1018.72|1022.72|1018.72|1021.91|1017.91|27
1621391800000|2021-05-19 02:36:40|1022.75|1018.75|1022.12|1018.12|1022.77|1018.77|1021.81|1017.81|37
1621391810000|2021-05-19 02:36:50|1022.26|1018.26|1023.43|1019.43|1023.54|1019.54|1022.26|1018.26|36
1621391820000|2021-05-19 02:37:00|1023.44|1019.44|1023.23|1019.23|1023.44|1019.44|1022.97|1018.97|32
1621391830000|2021-05-19 02:37:10|1023.21|1019.21|1023.2|1019.2|1023.31|1019.31|1022.99|1018.99|36
1621391840000|2021-05-19 02:37:20|1023.21|1019.21|1023.82|1019.82|1024.04|1020.04|1023.21|1019.21|36
1621391850000|2021-05-19 02:37:30|1023.81|1019.81|1023.56|1019.56|1023.97|1019.97|1023.38|1019.38|29
1621391860000|2021-05-19 02:37:40|1023.55|1019.55|1023.71|1019.71|1023.71|1019.71|1023.45|1019.45|28
1621391870000|2021-05-19 02:37:50|1023.85|1019.85|1023.79|1019.79|1024.24|1020.24|1023.76|1019.76|33
1621391880000|2021-05-19 02:38:00|1023.75|1019.75|1023.19|1019.19|1023.88|1019.88|1022.74|1018.74|37
1621391890000|2021-05-19 02:38:10|1023.31|1019.31|1024.11|1020.11|1024.33|1020.33|1023.24|1019.24|35
1621391900000|2021-05-19 02:38:20|1024.06|1020.06|1023.83|1019.83|1024.28|1020.28|1023.46|1019.46|36
1621391910000|2021-05-19 02:38:30|1023.91|1019.91|1024.42|1020.42|1024.51|1020.51|1023.91|1019.91|29
1621391920000|2021-05-19 02:38:40|1024.47|1020.47|1025.14|1021.14|1025.32|1021.32|1024.35|1020.35|31
1621391930000|2021-05-19 02:38:50|1025.15|1021.15|1025.31|1021.31|1025.58|1021.58|1025.03|1021.03|32
1621391940000|2021-05-19 02:39:00|1025.39|1021.39|1024.19|1020.19|1025.54|1021.54|1024.14|1020.14|36
1621391950000|2021-05-19 02:39:10|1024.24|1020.24|1025.18|1021.18|1025.26|1021.26|1024.23|1020.23|34
1621391960000|2021-05-19 02:39:20|1025.22|1021.22|1025.56|1021.56|1025.9|1021.9|1025.22|1021.22|39
1621391970000|2021-05-19 02:39:30|1025.51|1021.51|1025.85|1021.85|1026.09|1022.09|1025.51|1021.51|34
1621391980000|2021-05-19 02:39:40|1025.9|1021.9|1025.23|1021.23|1026.23|1022.23|1025.09|1021.09|35
1621391990000|2021-05-19 02:39:50|1025.26|1021.26|1023.64|1019.64|1025.26|1021.26|1023.36|1019.36|37
1621392000000|2021-05-19 02:40:00|1023.61|1019.61|1023.62|1019.62|1023.85|1019.85|1023.01|1019.01|37
1621392010000|2021-05-19 02:40:10|1023.63|1019.63|1023.57|1019.57|1023.91|1019.91|1023.5|1019.5|25
1621392020000|2021-05-19 02:40:20|1023.6|1019.6|1025.98|1021.98|1025.98|1021.98|1023.6|1019.6|36
1621392030000|2021-05-19 02:40:30|1025.79|1021.79|1026.13|1022.13|1026.56|1022.56|1025.52|1021.52|33
1621392040000|2021-05-19 02:40:40|1026.14|1022.14|1027.92|1023.92|1027.95|1023.95|1026.14|1022.14|34
1621392050000|2021-05-19 02:40:50|1027.9|1023.9|1026.77|1022.77|1027.9|1023.9|1026.74|1022.74|33
1621392060000|2021-05-19 02:41:00|1026.84|1022.84|1026.47|1022.47|1026.89|1022.89|1026.15|1022.15|32
1621392070000|2021-05-19 02:41:10|1026.45|1022.45|1026.31|1022.31|1026.53|1022.53|1026.22|1022.22|30
1621392080000|2021-05-19 02:41:20|1026.32|1022.32|1026.18|1022.18|1026.38|1022.38|1025.78|1021.78|29
1621392090000|2021-05-19 02:41:30|1026.27|1022.27|1026.14|1022.14|1026.37|1022.37|1025.64|1021.64|37
1621392100000|2021-05-19 02:41:40|1026.12|1022.12|1024.73|1020.73|1026.18|1022.18|1024.73|1020.73|31
1621392110000|2021-05-19 02:41:50|1024.77|1020.77|1024.8|1020.8|1025.11|1021.11|1024.72|1020.72|29
1621392120000|2021-05-19 02:42:00|1024.79|1020.79|1024.81|1020.81|1025.29|1021.29|1024.73|1020.73|34
1621392130000|2021-05-19 02:42:10|1024.82|1020.82|1023.96|1019.96|1024.87|1020.87|1023.74|1019.74|29
1621392140000|2021-05-19 02:42:20|1023.89|1019.89|1023.66|1019.66|1024.23|1020.23|1023.65|1019.65|31
1621392150000|2021-05-19 02:42:30|1023.74|1019.74|1024.22|1020.22|1024.22|1020.22|1023.74|1019.74|27
1621392160000|2021-05-19 02:42:40|1024.24|1020.24|1025.19|1021.19|1025.4|1021.4|1024.24|1020.24|35
1621392170000|2021-05-19 02:42:50|1025.24|1021.24|1024.44|1020.44|1025.42|1021.42|1024.44|1020.44|33
1621392180000|2021-05-19 02:43:00|1024.53|1020.53|1023.74|1019.74|1024.53|1020.53|1023.72|1019.72|23
1621392190000|2021-05-19 02:43:10|1023.72|1019.72|1023.04|1019.04|1023.72|1019.72|1023.04|1019.04|20
1621392200000|2021-05-19 02:43:20|1023.02|1019.02|1022.65|1018.65|1023.43|1019.43|1022.48|1018.48|21
1621392210000|2021-05-19 02:43:30|1023.58|1019.58|1021.21|1017.21|1023.58|1019.58|1021.04|1017.04|22
1621392220000|2021-05-19 02:43:40|1021.19|1017.19|1020.28|1016.28|1021.24|1017.24|1020.28|1016.28|23
1621392230000|2021-05-19 02:43:50|1020.23|1016.23|1020.46|1016.46|1020.87|1016.87|1020.23|1016.23|36
1621392240000|2021-05-19 02:44:00|1020.66|1016.66|1019.81|1015.81|1020.83|1016.83|1019.7|1015.7|36
1621392250000|2021-05-19 02:44:10|1019.71|1015.71|1022.94|1018.94|1022.94|1018.94|1019.65|1015.65|37
1621392260000|2021-05-19 02:44:20|1022.95|1018.95|1023.5|1019.5|1023.51|1019.51|1022.85|1018.85|35
1621392270000|2021-05-19 02:44:30|1023.49|1019.49|1024.14|1020.14|1024.17|1020.17|1023.46|1019.46|30
1621392280000|2021-05-19 02:44:40|1024.08|1020.08|1024.71|1020.71|1024.89|1020.89|1024.08|1020.08|30
1621392290000|2021-05-19 02:44:50|1025.64|1021.64|1025.43|1021.43|1025.77|1021.77|1025.37|1021.37|31
1621392300000|2021-05-19 02:45:00|1025.46|1021.46|1025.2|1021.2|1025.52|1021.52|1024.89|1020.89|36
1621392310000|2021-05-19 02:45:10|1025.23|1021.23|1025.59|1021.59|1025.7|1021.7|1025.23|1021.23|26
1621392320000|2021-05-19 02:45:20|1025.52|1021.52|1023.81|1019.81|1025.52|1021.52|1023.81|1019.81|32
1621392330000|2021-05-19 02:45:30|1023.75|1019.75|1022.96|1018.96|1023.75|1019.75|1022.56|1018.56|30
1621392340000|2021-05-19 02:45:40|1022.95|1018.95|1022.36|1018.36|1023.38|1019.38|1022.34|1018.34|31
1621392350000|2021-05-19 02:45:50|1022.35|1018.35|1021.85|1017.85|1022.54|1018.54|1021.24|1017.24|30
1621392360000|2021-05-19 02:46:00|1021.93|1017.93|1022.51|1018.51|1022.51|1018.51|1021.83|1017.83|29
1621392370000|2021-05-19 02:46:10|1022.53|1018.53|1021.53|1017.53|1022.58|1018.58|1021.53|1017.53|34
1621392380000|2021-05-19 02:46:20|1021.5|1017.5|1021.1|1017.1|1021.87|1017.87|1021.05|1017.05|32
1621392390000|2021-05-19 02:46:30|1020.93|1016.93|1020.99|1016.99|1021.56|1017.56|1020.74|1016.74|36
1621392400000|2021-05-19 02:46:40|1021.07|1017.07|1020.77|1016.77|1021.07|1017.07|1020.63|1016.63|36
1621392410000|2021-05-19 02:46:50|1020.86|1016.86|1020.99|1016.99|1021.15|1017.15|1020.76|1016.76|28
1621392420000|2021-05-19 02:47:00|1021.07|1017.07|1022.19|1018.19|1022.2|1018.2|1021.07|1017.07|22
1621392430000|2021-05-19 02:47:10|1022.13|1018.13|1021.66|1017.66|1022.19|1018.19|1021.66|1017.66|34
1621392440000|2021-05-19 02:47:20|1021.6|1017.6|1022.69|1018.69|1022.69|1018.69|1021.43|1017.43|30
1621392450000|2021-05-19 02:47:30|1022.76|1018.76|1021.49|1017.49|1022.87|1018.87|1021.49|1017.49|32
1621392460000|2021-05-19 02:47:40|1021.34|1017.34|1022.14|1018.14|1022.25|1018.25|1021.32|1017.32|33
1621392470000|2021-05-19 02:47:50|1022.15|1018.15|1022.83|1018.83|1022.83|1018.83|1022.11|1018.11|32
1621392480000|2021-05-19 02:48:00|1022.71|1018.71|1021.81|1017.81|1023.08|1019.08|1021.81|1017.81|35
1621392490000|2021-05-19 02:48:10|1021.8|1017.8|1021.32|1017.32|1021.87|1017.87|1021.28|1017.28|31
1621392500000|2021-05-19 02:48:20|1021.31|1017.31|1020.36|1016.36|1021.31|1017.31|1020.25|1016.25|27
1621392510000|2021-05-19 02:48:30|1020.33|1016.33|1020|1016|1020.33|1016.33|1019.78|1015.78|33
1621392520000|2021-05-19 02:48:40|1019.95|1015.95|1019.88|1015.88|1019.95|1015.95|1019.19|1015.19|29
1621392530000|2021-05-19 02:48:50|1019.95|1015.95|1020.45|1016.45|1020.98|1016.98|1019.95|1015.95|36
1621392540000|2021-05-19 02:49:00|1020.44|1016.44|1019.88|1015.88|1020.44|1016.44|1019.88|1015.88|35
1621392550000|2021-05-19 02:49:10|1019.87|1015.87|1019.25|1015.25|1019.94|1015.94|1018.84|1014.84|35
1621392560000|2021-05-19 02:49:20|1019.03|1015.03|1018.82|1014.82|1019.4|1015.4|1018.49|1014.49|35
1621392570000|2021-05-19 02:49:30|1018.83|1014.83|1018.44|1014.44|1019.09|1015.09|1018.44|1014.44|35
1621392580000|2021-05-19 02:49:40|1018.38|1014.38|1018.5|1014.5|1018.99|1014.99|1018.25|1014.25|33
1621392590000|2021-05-19 02:49:50|1018.49|1014.49|1018.43|1014.43|1018.69|1014.69|1018.18|1014.18|30
1621392600000|2021-05-19 02:50:00|1018.42|1014.42|1018.37|1014.37|1018.51|1014.51|1018.05|1014.05|28
1621392610000|2021-05-19 02:50:10|1018.28|1014.28|1019.61|1015.61|1019.88|1015.88|1018.28|1014.28|34
1621392620000|2021-05-19 02:50:20|1019.35|1015.35|1021.15|1017.15|1021.24|1017.24|1019.15|1015.15|30
1621392630000|2021-05-19 02:50:30|1021.2|1017.2|1019.2|1015.2|1021.2|1017.2|1019.12|1015.12|38
1621392640000|2021-05-19 02:50:40|1019.08|1015.08|1018.66|1014.66|1019.08|1015.08|1018.59|1014.59|33
1621392650000|2021-05-19 02:50:50|1018.61|1014.61|1018.03|1014.03|1018.62|1014.62|1017.98|1013.98|39
1621392660000|2021-05-19 02:51:00|1018.02|1014.02|1017.81|1013.81|1018.04|1014.04|1017.47|1013.47|37
1621392670000|2021-05-19 02:51:10|1017.83|1013.83|1017.67|1013.67|1018.18|1014.18|1017.67|1013.67|36
1621392680000|2021-05-19 02:51:20|1017.69|1013.69|1017.75|1013.75|1018.09|1014.09|1017.67|1013.67|34
1621392690000|2021-05-19 02:51:30|1017.74|1013.74|1017.42|1013.42|1017.87|1013.87|1017.26|1013.26|33
1621392700000|2021-05-19 02:51:40|1017.43|1013.43|1017.16|1013.16|1017.43|1013.43|1017.06|1013.06|38
1621392710000|2021-05-19 02:51:50|1017.1|1013.1|1016.6|1012.6|1017.16|1013.16|1016.34|1012.34|28
1621392720000|2021-05-19 02:52:00|1016.59|1012.59|1016.07|1012.07|1016.79|1012.79|1015.9|1011.9|29
1621392730000|2021-05-19 02:52:10|1016.1|1012.1|1015.28|1011.28|1016.13|1012.13|1015.22|1011.22|20
1621392740000|2021-05-19 02:52:20|1015.26|1011.26|1014.99|1010.99|1015.3|1011.3|1014.77|1010.77|25
1621392750000|2021-05-19 02:52:30|1015.08|1011.08|1013.94|1009.94|1015.1|1011.1|1013.84|1009.84|30
1621392760000|2021-05-19 02:52:40|1013.95|1009.95|1013.81|1009.81|1014.17|1010.17|1013.57|1009.57|35
1621392770000|2021-05-19 02:52:50|1013.8|1009.8|1013.74|1009.74|1013.96|1009.96|1013.64|1009.64|31
1621392780000|2021-05-19 02:53:00|1013.76|1009.76|1013.78|1009.78|1013.78|1009.78|1013.66|1009.66|27
1621392790000|2021-05-19 02:53:10|1013.68|1009.68|1013.13|1009.13|1013.71|1009.71|1013.13|1009.13|36
1621392800000|2021-05-19 02:53:20|1013.11|1009.11|1013.05|1009.05|1013.31|1009.31|1012.97|1008.97|30
1621392810000|2021-05-19 02:53:30|1013.17|1009.17|1013.34|1009.34|1013.4|1009.4|1012.6|1008.6|34
1621392820000|2021-05-19 02:53:40|1013.48|1009.48|1014.07|1010.07|1014.24|1010.24|1013.48|1009.48|35
1621392830000|2021-05-19 02:53:50|1014.03|1010.03|1013.36|1009.36|1014.09|1010.09|1012.85|1008.85|35
1621392840000|2021-05-19 02:54:00|1013.28|1009.28|1012.56|1008.56|1013.28|1009.28|1012.33|1008.33|29
1621392850000|2021-05-19 02:54:10|1012.52|1008.52|1012.58|1008.58|1012.67|1008.67|1012.32|1008.32|32
1621392860000|2021-05-19 02:54:20|1012.4|1008.4|1011.52|1007.52|1012.4|1008.4|1011.38|1007.38|35
1621392870000|2021-05-19 02:54:30|1011.78|1007.78|1010.9|1006.9|1011.78|1007.78|1010.9|1006.9|30
1621392880000|2021-05-19 02:54:40|1010.84|1006.84|1010.37|1006.37|1011.09|1007.09|1010.36|1006.36|31
1621392890000|2021-05-19 02:54:50|1010.38|1006.38|1009.15|1005.15|1010.43|1006.43|1009.15|1005.15|33
1621392900000|2021-05-19 02:55:00|1009.09|1005.09|1009.3|1005.3|1009.55|1005.55|1008.98|1004.98|38
1621392910000|2021-05-19 02:55:10|1009.39|1005.39|1009.68|1005.68|1009.68|1005.68|1009.24|1005.24|38
1621392920000|2021-05-19 02:55:20|1009.76|1005.76|1008.75|1004.75|1009.78|1005.78|1008.33|1004.33|35
1621392930000|2021-05-19 02:55:30|1008.61|1004.61|1007.82|1003.82|1008.77|1004.77|1007.79|1003.79|37
1621392940000|2021-05-19 02:55:40|1007.92|1003.92|1008.59|1004.59|1009.04|1005.04|1007.82|1003.82|35
1621392950000|2021-05-19 02:55:50|1008.57|1004.57|1008.68|1004.68|1009.36|1005.36|1008.57|1004.57|35
1621392960000|2021-05-19 02:56:00|1008.45|1004.45|1009.53|1005.53|1009.53|1005.53|1008.44|1004.44|34
1621392970000|2021-05-19 02:56:10|1009.58|1005.58|1011.22|1007.22|1011.24|1007.24|1009.44|1005.44|33
1621392980000|2021-05-19 02:56:20|1011.27|1007.27|1010|1006|1011.33|1007.33|1010|1006|28
1621392990000|2021-05-19 02:56:30|1009.71|1005.71|1011.07|1007.07|1011.07|1007.07|1009.63|1005.63|36
1621393000000|2021-05-19 02:56:40|1011.16|1007.16|1011.11|1007.11|1011.27|1007.27|1010.7|1006.7|36
1621393010000|2021-05-19 02:56:50|1011.06|1007.06|1011.91|1007.91|1011.95|1007.95|1011.06|1007.06|32
1621393020000|2021-05-19 02:57:00|1011.87|1007.87|1011.97|1007.97|1011.97|1007.97|1010.85|1006.85|35
1621393030000|2021-05-19 02:57:10|1012.05|1008.05|1011.2|1007.2|1012.64|1008.64|1011.2|1007.2|38
1621393040000|2021-05-19 02:57:20|1011.21|1007.21|1011.64|1007.64|1011.81|1007.81|1010.58|1006.58|34
1621393050000|2021-05-19 02:57:30|1011.51|1007.51|1011.79|1007.79|1012.07|1008.07|1011.21|1007.21|36
1621393060000|2021-05-19 02:57:40|1011.81|1007.81|1012.03|1008.03|1012.08|1008.08|1011.46|1007.46|33
1621393070000|2021-05-19 02:57:50|1012.07|1008.07|1011.62|1007.62|1012.13|1008.13|1011.49|1007.49|36
1621393080000|2021-05-19 02:58:00|1011.57|1007.57|1011.47|1007.47|1012.27|1008.27|1011.29|1007.29|27
1621393090000|2021-05-19 02:58:10|1011.5|1007.5|1011.82|1007.82|1012.25|1008.25|1011.5|1007.5|35
1621393100000|2021-05-19 02:58:20|1011.84|1007.84|1010.51|1006.51|1011.84|1007.84|1010.51|1006.51|35
1621393110000|2021-05-19 02:58:30|1010.57|1006.57|1009.57|1005.57|1010.57|1006.57|1009.57|1005.57|33
1621393120000|2021-05-19 02:58:40|1009.6|1005.6|1007.89|1003.89|1009.63|1005.63|1007.86|1003.86|32
1621393130000|2021-05-19 02:58:50|1007.95|1003.95|1008.88|1004.88|1008.97|1004.97|1007.95|1003.95|38
1621393140000|2021-05-19 02:59:00|1008.87|1004.87|1007.67|1003.67|1009.07|1005.07|1007.67|1003.67|28
1621393150000|2021-05-19 02:59:10|1007.66|1003.66|1007.55|1003.55|1007.66|1003.66|1007.53|1003.53|22
1621393160000|2021-05-19 02:59:20|1007.53|1003.53|1006.83|1002.83|1007.53|1003.53|1006.83|1002.83|31
1621393170000|2021-05-19 02:59:30|1005.65|1001.65|1004.3|1000.3|1005.65|1001.65|1003.8|999.8|34
1621393180000|2021-05-19 02:59:40|1004.29|1000.29|1003.32|999.32|1004.29|1000.29|1003.3|999.3|34
1621393190000|2021-05-19 02:59:50|1003.49|999.49|1003.77|999.77|1003.77|999.77|1003.21|999.21|33
1621393200000|2021-05-19 03:00:00|1003.69|999.69|1005.98|1001.98|1006.18|1002.18|1003.69|999.69|37
1621393210000|2021-05-19 03:00:10|1005.47|1001.47|1006.44|1002.44|1006.44|1002.44|1005.46|1001.46|34
1621393220000|2021-05-19 03:00:20|1006.51|1002.51|1006.18|1002.18|1006.9|1002.9|1005.81|1001.81|35
1621393230000|2021-05-19 03:00:30|1006.19|1002.19|1008.03|1004.03|1008.03|1004.03|1005.66|1001.66|31
1621393240000|2021-05-19 03:00:40|1007.61|1003.61|1009.39|1005.39|1010.37|1006.37|1007.61|1003.61|34
1621393250000|2021-05-19 03:00:50|1009.34|1005.34|1008.44|1004.44|1009.49|1005.49|1008.44|1004.44|27
1621393260000|2021-05-19 03:01:00|1008.08|1004.08|1006.81|1002.81|1008.18|1004.18|1006.53|1002.53|32
1621393270000|2021-05-19 03:01:10|1006.92|1002.92|1005.8|1001.8|1007.43|1003.43|1005.76|1001.76|26
1621393280000|2021-05-19 03:01:20|1005.59|1001.59|1004.19|1000.19|1005.59|1001.59|1003.81|999.81|32
1621393290000|2021-05-19 03:01:30|1004.03|1000.03|1003.35|999.35|1004.03|1000.03|1003.18|999.18|25
1621393300000|2021-05-19 03:01:40|1003.33|999.33|1003.49|999.49|1003.65|999.65|1003.25|999.25|28
1621393310000|2021-05-19 03:01:50|1003.46|999.46|1003.39|999.39|1003.49|999.49|1003.13|999.13|20
1621393320000|2021-05-19 03:02:00|1003.25|999.25|1003.46|999.46|1004.42|1000.42|1003.21|999.21|26
1621393330000|2021-05-19 03:02:10|1003.58|999.58|1003.11|999.11|1003.73|999.73|1002.87|998.87|24
1621393340000|2021-05-19 03:02:20|1003.19|999.19|1003.15|999.15|1003.19|999.19|1002.93|998.93|19
1621393350000|2021-05-19 03:02:30|1003.14|999.14|1002.85|998.85|1003.2|999.2|1002.78|998.78|26
1621393360000|2021-05-19 03:02:40|1002.84|998.84|1001.79|997.79|1002.84|998.84|1001.72|997.72|20
1621393370000|2021-05-19 03:02:50|1001.75|997.75|1000.16|996.16|1001.75|997.75|1000.06|996.06|23
1621393380000|2021-05-19 03:03:00|1000.09|996.09|999.69|995.69|1000.09|996.09|999.31|995.31|21
1621393390000|2021-05-19 03:03:10|999.59|995.59|998.35|994.35|999.59|995.59|997.99|993.99|24
1621393400000|2021-05-19 03:03:20|998.15|994.15|998.51|994.51|998.51|994.51|997.4|993.4|27
1621393410000|2021-05-19 03:03:30|996.64|992.64|990.76|986.76|996.64|992.64|990.71|986.71|20
1621393420000|2021-05-19 03:03:40|990.75|986.75|990.3|986.3|990.75|986.75|990.3|986.3|29
1621393430000|2021-05-19 03:03:50|989.87|985.87|988.36|984.36|989.88|985.88|987.98|983.98|32
1621393440000|2021-05-19 03:04:00|988.31|984.31|991.06|987.06|991.06|987.06|988.21|984.21|35
1621393450000|2021-05-19 03:04:10|991.16|987.16|993.46|989.46|993.69|989.69|991.16|987.16|27
1621393460000|2021-05-19 03:04:20|993.93|989.93|994.56|990.56|994.68|990.68|993.93|989.93|11
1621393470000|2021-05-19 03:04:30|994.49|990.49|996|992|996|992|994.49|990.49|17
1621393480000|2021-05-19 03:04:40|996.01|992.01|995.43|991.43|997.04|993.04|995.43|991.43|30
1621393490000|2021-05-19 03:04:50|995.46|991.46|995.3|991.3|995.54|991.54|995.05|991.05|15
1621393500000|2021-05-19 03:05:00|995.23|991.23|996.61|992.61|996.61|992.61|995.19|991.19|30
1621393510000|2021-05-19 03:05:10|996.71|992.71|998.01|994.01|998.01|994.01|996.2|992.2|16
1621393520000|2021-05-19 03:05:20|998.12|994.12|998.26|994.26|998.35|994.35|998.09|994.09|12
1621393530000|2021-05-19 03:05:30|998.39|994.39|1002.63|998.63|1002.63|998.63|998.39|994.39|27
1621393540000|2021-05-19 03:05:40|1002.67|998.67|1004.78|1000.78|1004.78|1000.78|1002.45|998.45|20
1621393550000|2021-05-19 03:05:50|1004.98|1000.98|1005.85|1001.85|1006.09|1002.09|1004.98|1000.98|20
1621393560000|2021-05-19 03:06:00|1005.92|1001.92|1005.82|1001.82|1005.92|1001.92|1004.64|1000.64|28
1621393570000|2021-05-19 03:06:10|1005.96|1001.96|1006.43|1002.43|1006.43|1002.43|1005.63|1001.63|28
1621393580000|2021-05-19 03:06:20|1006.56|1002.56|1005.99|1001.99|1006.92|1002.92|1005.81|1001.81|25
1621393590000|2021-05-19 03:06:30|1005.95|1001.95|1004.9|1000.9|1006.12|1002.12|1004.81|1000.81|27
1621393600000|2021-05-19 03:06:40|1004.91|1000.91|1005.74|1001.74|1006.1|1002.1|1004.91|1000.91|24
1621393610000|2021-05-19 03:06:50|1005.76|1001.76|1008.71|1004.71|1008.77|1004.77|1005.76|1001.76|19
1621393620000|2021-05-19 03:07:00|1008.7|1004.7|1008.77|1004.77|1009.04|1005.04|1008.62|1004.62|10
1621393630000|2021-05-19 03:07:10|1008.85|1004.85|1009.19|1005.19|1009.19|1005.19|1008.85|1004.85|5
1621393640000|2021-05-19 03:07:20|1009.26|1005.26|1010.13|1006.13|1010.13|1006.13|1009.17|1005.17|15
1621393650000|2021-05-19 03:07:30|1010.15|1006.15|1010.4|1006.4|1010.42|1006.42|1010.02|1006.02|14
1621393660000|2021-05-19 03:07:40|1010.42|1006.42|1011.6|1007.6|1011.6|1007.6|1010.29|1006.29|14
1621393670000|2021-05-19 03:07:50|1011.54|1007.54|1010.13|1006.13|1011.54|1007.54|1010.11|1006.11|10
1621393680000|2021-05-19 03:08:00|1010.11|1006.11|1010.33|1006.33|1010.53|1006.53|1010.08|1006.08|14
1621393690000|2021-05-19 03:08:10|1010.52|1006.52|1011.2|1007.2|1011.2|1007.2|1010.41|1006.41|7
1621393700000|2021-05-19 03:08:20|1011.14|1007.14|1011.88|1007.88|1011.93|1007.93|1011.07|1007.07|17
1621393710000|2021-05-19 03:08:30|1011.9|1007.9|1013.73|1009.73|1013.73|1009.73|1011.48|1007.48|23
1621393720000|2021-05-19 03:08:40|1013.99|1009.99|1014.01|1010.01|1014.01|1010.01|1013.99|1009.99|2
1621393730000|2021-05-19 03:08:50|1014.05|1010.05|1012.93|1008.93|1014.05|1010.05|1012.61|1008.61|29
1621393740000|2021-05-19 03:09:00|1012.88|1008.88|1014.5|1010.5|1014.58|1010.58|1012.36|1008.36|29
1621393750000|2021-05-19 03:09:10|1014.52|1010.52|1014.99|1010.99|1014.99|1010.99|1014.32|1010.32|13
1621393760000|2021-05-19 03:09:20|1015.31|1011.31|1016.22|1012.22|1016.22|1012.22|1015.29|1011.29|9
1621393770000|2021-05-19 03:09:30|1016.2|1012.2|1016.95|1012.95|1016.95|1012.95|1015.69|1011.69|22
1621393780000|2021-05-19 03:09:40|1016.8|1012.8|1018.86|1014.86|1018.86|1014.86|1016.76|1012.76|20
1621393790000|2021-05-19 03:09:50|1018.85|1014.85|1018.02|1014.02|1018.85|1014.85|1017.94|1013.94|20
1621393800000|2021-05-19 03:10:00|1018.01|1014.01|1019.33|1015.33|1019.33|1015.33|1018.01|1014.01|16
1621393810000|2021-05-19 03:10:10|1019.57|1015.57|1019.13|1015.13|1019.57|1015.57|1018.34|1014.34|22
1621393820000|2021-05-19 03:10:20|1019.32|1015.32|1018.08|1014.08|1019.32|1015.32|1018.05|1014.05|23
1621393830000|2021-05-19 03:10:30|1018.16|1014.16|1017.2|1013.2|1018.45|1014.45|1016.56|1012.56|33
1621393840000|2021-05-19 03:10:40|1016.09|1012.09|1017.03|1013.03|1017.26|1013.26|1016.01|1012.01|25
1621393850000|2021-05-19 03:10:50|1017.06|1013.06|1017.11|1013.11|1018.07|1014.07|1017.06|1013.06|31
1621393860000|2021-05-19 03:11:00|1017.13|1013.13|1017.01|1013.01|1017.13|1013.13|1016.8|1012.8|15
1621393870000|2021-05-19 03:11:10|1017.12|1013.12|1018|1014|1018.07|1014.07|1017.02|1013.02|20
1621393880000|2021-05-19 03:11:20|1018.12|1014.12|1019.7|1015.7|1019.77|1015.77|1018|1014|21
1621393890000|2021-05-19 03:11:30|1019.27|1015.27|1019.71|1015.71|1019.74|1015.74|1019.27|1015.27|15
1621393900000|2021-05-19 03:11:40|1019.62|1015.62|1019.79|1015.79|1019.99|1015.99|1019.52|1015.52|10
1621393910000|2021-05-19 03:11:50|1019.78|1015.78|1019.72|1015.72|1019.78|1015.78|1019.57|1015.57|11
1621393920000|2021-05-19 03:12:00|1019.65|1015.65|1020.34|1016.34|1020.34|1016.34|1019.65|1015.65|14
1621393930000|2021-05-19 03:12:10|1020.35|1016.35|1018.67|1014.67|1020.35|1016.35|1018.65|1014.65|21
1621393940000|2021-05-19 03:12:20|1018.87|1014.87|1019.54|1015.54|1019.54|1015.54|1018.64|1014.64|28
1621393950000|2021-05-19 03:12:30|1019.58|1015.58|1019.43|1015.43|1019.63|1015.63|1019.31|1015.31|11
1621393960000|2021-05-19 03:12:40|1019.53|1015.53|1018.58|1014.58|1019.53|1015.53|1018.29|1014.29|26
1621393970000|2021-05-19 03:12:50|1018.6|1014.6|1019.02|1015.02|1019.15|1015.15|1018.6|1014.6|27
1621393980000|2021-05-19 03:13:00|1019|1015|1018.9|1014.9|1019.03|1015.03|1018.78|1014.78|20
1621393990000|2021-05-19 03:13:10|1018.83|1014.83|1018.46|1014.46|1018.83|1014.83|1018.06|1014.06|14
1621394000000|2021-05-19 03:13:20|1018.17|1014.17|1018.4|1014.4|1018.45|1014.45|1018.17|1014.17|9
1621394010000|2021-05-19 03:13:30|1018.32|1014.32|1016.73|1012.73|1018.39|1014.39|1016.73|1012.73|20
1621394020000|2021-05-19 03:13:40|1016.81|1012.81|1014.76|1010.76|1016.81|1012.81|1014.75|1010.75|26
1621394030000|2021-05-19 03:13:50|1014.83|1010.83|1014.24|1010.24|1014.83|1010.83|1013.86|1009.86|24
1621394040000|2021-05-19 03:14:00|1014.41|1010.41|1014.54|1010.54|1014.69|1010.69|1013.91|1009.91|33
1621394050000|2021-05-19 03:14:10|1014.75|1010.75|1014.31|1010.31|1015.33|1011.33|1014.25|1010.25|32
1621394060000|2021-05-19 03:14:20|1014.54|1010.54|1014.88|1010.88|1014.94|1010.94|1014.3|1010.3|34
1621394070000|2021-05-19 03:14:30|1014.52|1010.52|1013.61|1009.61|1014.7|1010.7|1013.61|1009.61|34
1621394080000|2021-05-19 03:14:40|1013.64|1009.64|1013.05|1009.05|1014.07|1010.07|1012.59|1008.59|37
1621394090000|2021-05-19 03:14:50|1012.29|1008.29|1012.2|1008.2|1013.07|1009.07|1011.8|1007.8|30
1621394100000|2021-05-19 03:15:00|1011.51|1007.51|1013.24|1009.24|1013.58|1009.58|1011.51|1007.51|31
1621394110000|2021-05-19 03:15:10|1013.41|1009.41|1014.64|1010.64|1015.66|1011.66|1013.41|1009.41|36
1621394120000|2021-05-19 03:15:20|1015.26|1011.26|1015.1|1011.1|1016.05|1012.05|1014.52|1010.52|32
1621394130000|2021-05-19 03:15:30|1014.8|1010.8|1013.33|1009.33|1014.8|1010.8|1013.25|1009.25|21
1621394140000|2021-05-19 03:15:40|1013.29|1009.29|1011.82|1007.82|1013.29|1009.29|1011.82|1007.82|32
1621394150000|2021-05-19 03:15:50|1011.77|1007.77|1010.33|1006.33|1011.88|1007.88|1010.25|1006.25|17
1621394160000|2021-05-19 03:16:00|1010.02|1006.02|1011.14|1007.14|1011.14|1007.14|1009.94|1005.94|21
1621394170000|2021-05-19 03:16:10|1011.04|1007.04|1011.54|1007.54|1011.9|1007.9|1011.03|1007.03|9
1621394180000|2021-05-19 03:16:20|1011.79|1007.79|1011.35|1007.35|1011.79|1007.79|1011.32|1007.32|5
1621394190000|2021-05-19 03:16:30|1010.04|1006.04|1010.84|1006.84|1011.22|1007.22|1010.04|1006.04|15
1621394200000|2021-05-19 03:16:40|1010.82|1006.82|1009.19|1005.19|1010.91|1006.91|1009.19|1005.19|26
1621394210000|2021-05-19 03:16:50|1009.17|1005.17|1009.26|1005.26|1009.26|1005.26|1008.42|1004.42|24
1621394220000|2021-05-19 03:17:00|1009.23|1005.23|1010.46|1006.46|1010.46|1006.46|1009.23|1005.23|23
1621394230000|2021-05-19 03:17:10|1010.43|1006.43|1009.06|1005.06|1010.43|1006.43|1009.06|1005.06|19
1621394240000|2021-05-19 03:17:20|1009.05|1005.05|1008.02|1004.02|1009.05|1005.05|1008.02|1004.02|36
1621394250000|2021-05-19 03:17:30|1008.07|1004.07|1006.25|1002.25|1008.09|1004.09|1006.12|1002.12|31
1621394260000|2021-05-19 03:17:40|1006.3|1002.3|1005.41|1001.41|1006.3|1002.3|1005.05|1001.05|28
1621394270000|2021-05-19 03:17:50|1005.32|1001.32|1005.01|1001.01|1005.55|1001.55|1004.82|1000.82|15
1621394280000|2021-05-19 03:18:00|1005.06|1001.06|1005.67|1001.67|1005.67|1001.67|1004.97|1000.97|23
1621394290000|2021-05-19 03:18:10|1005.87|1001.87|1005.79|1001.79|1005.92|1001.92|1005.51|1001.51|18
1621394300000|2021-05-19 03:18:20|1006.61|1002.61|1006.08|1002.08|1006.68|1002.68|1006|1002|18
1621394310000|2021-05-19 03:18:30|1006.09|1002.09|1005.91|1001.91|1006.49|1002.49|1005.78|1001.78|31
1621394320000|2021-05-19 03:18:40|1006|1002|1006.55|1002.55|1006.65|1002.65|1006|1002|16
1621394330000|2021-05-19 03:18:50|1006.49|1002.49|1005.9|1001.9|1006.55|1002.55|1005.9|1001.9|17
1621394340000|2021-05-19 03:19:00|1005.86|1001.86|1006.17|1002.17|1006.41|1002.41|1005.42|1001.42|22
1621394350000|2021-05-19 03:19:10|1006.14|1002.14|1009.36|1005.36|1009.41|1005.41|1006.14|1002.14|24
1621394360000|2021-05-19 03:19:20|1009.38|1005.38|1009.99|1005.99|1010.03|1006.03|1009.38|1005.38|19
1621394370000|2021-05-19 03:19:30|1010.08|1006.08|1009.83|1005.83|1010.08|1006.08|1009.42|1005.42|27
1621394380000|2021-05-19 03:19:40|1009.82|1005.82|1010.29|1006.29|1010.29|1006.29|1009.7|1005.7|23
1621394390000|2021-05-19 03:19:50|1010.43|1006.43|1010.69|1006.69|1010.7|1006.7|1010.39|1006.39|14
1621394400000|2021-05-19 03:20:00|1010.7|1006.7|1013.22|1009.22|1013.51|1009.51|1010.68|1006.68|31
1621394410000|2021-05-19 03:20:10|1012.64|1008.64|1016.07|1012.07|1016.07|1012.07|1012.64|1008.64|13
1621394420000|2021-05-19 03:20:20|1016.06|1012.06|1013.44|1009.44|1016.07|1012.07|1013.44|1009.44|10
1621394430000|2021-05-19 03:20:30|1013.45|1009.45|1017.62|1013.62|1017.8|1013.8|1013.45|1009.45|15
1621394440000|2021-05-19 03:20:40|1017.6|1013.6|1017.63|1013.63|1017.63|1013.63|1016.38|1012.38|30
1621394450000|2021-05-19 03:20:50|1017.13|1013.13|1016.26|1012.26|1017.13|1013.13|1016.26|1012.26|23
1621394460000|2021-05-19 03:21:00|1016.33|1012.33|1017.81|1013.81|1017.81|1013.81|1016.06|1012.06|22
1621394470000|2021-05-19 03:21:10|1017.8|1013.8|1019.33|1015.33|1019.33|1015.33|1017.8|1013.8|27
1621394480000|2021-05-19 03:21:20|1019.34|1015.34|1019.66|1015.66|1019.66|1015.66|1018.99|1014.99|15
1621394490000|2021-05-19 03:21:30|1019.69|1015.69|1017.99|1013.99|1019.69|1015.69|1017.99|1013.99|27
1621394500000|2021-05-19 03:21:40|1018.14|1014.14|1017.95|1013.95|1018.16|1014.16|1017.4|1013.4|32
1621394510000|2021-05-19 03:21:50|1018.37|1014.37|1018.89|1014.89|1018.89|1014.89|1017.2|1013.2|32
1621394520000|2021-05-19 03:22:00|1018.95|1014.95|1018.31|1014.31|1018.95|1014.95|1017.42|1013.42|33
1621394530000|2021-05-19 03:22:10|1018.8|1014.8|1018.77|1014.77|1018.84|1014.84|1018.43|1014.43|17
1621394540000|2021-05-19 03:22:20|1018.76|1014.76|1018.04|1014.04|1019.43|1015.43|1018.04|1014.04|34
1621394550000|2021-05-19 03:22:30|1018.05|1014.05|1017.72|1013.72|1018.14|1014.14|1017.4|1013.4|37
1621394560000|2021-05-19 03:22:40|1017.15|1013.15|1018.09|1014.09|1018.75|1014.75|1017.15|1013.15|31
1621394570000|2021-05-19 03:22:50|1018.11|1014.11|1017.43|1013.43|1018.34|1014.34|1017.4|1013.4|31
1621394580000|2021-05-19 03:23:00|1017.77|1013.77|1018.17|1014.17|1018.17|1014.17|1017.39|1013.39|37
1621394590000|2021-05-19 03:23:10|1018.16|1014.16|1017.81|1013.81|1018.47|1014.47|1017.34|1013.34|32
1621394600000|2021-05-19 03:23:20|1017.65|1013.65|1017.53|1013.53|1017.91|1013.91|1017.1|1013.1|26
1621394610000|2021-05-19 03:23:30|1017.52|1013.52|1017.69|1013.69|1017.89|1013.89|1017.02|1013.02|20
1621394620000|2021-05-19 03:23:40|1017.33|1013.33|1017.39|1013.39|1017.55|1013.55|1017.13|1013.13|19
1621394630000|2021-05-19 03:23:50|1017.27|1013.27|1017.76|1013.76|1017.98|1013.98|1017.27|1013.27|17
1621394640000|2021-05-19 03:24:00|1017.85|1013.85|1018.59|1014.59|1018.59|1014.59|1017.85|1013.85|9
1621394650000|2021-05-19 03:24:10|1018.61|1014.61|1017.96|1013.96|1018.61|1014.61|1017.93|1013.93|14
1621394660000|2021-05-19 03:24:20|1017.97|1013.97|1018.17|1014.17|1018.43|1014.43|1017.97|1013.97|17
1621394670000|2021-05-19 03:24:30|1018.13|1014.13|1018.32|1014.32|1018.32|1014.32|1017.6|1013.6|21
1621394680000|2021-05-19 03:24:40|1018.35|1014.35|1017.56|1013.56|1018.46|1014.46|1017.56|1013.56|18
1621394690000|2021-05-19 03:24:50|1017.52|1013.52|1017.89|1013.89|1017.97|1013.97|1017.52|1013.52|11
1621394700000|2021-05-19 03:25:00|1017.95|1013.95|1018.27|1014.27|1018.27|1014.27|1017.94|1013.94|15
1621394710000|2021-05-19 03:25:10|1018.12|1014.12|1017.89|1013.89|1018.28|1014.28|1017.71|1013.71|21
1621394720000|2021-05-19 03:25:20|1017.9|1013.9|1017.61|1013.61|1017.97|1013.97|1017.52|1013.52|20
1621394730000|2021-05-19 03:25:30|1017.67|1013.67|1019.17|1015.17|1019.17|1015.17|1017.67|1013.67|23
1621394740000|2021-05-19 03:25:40|1019.15|1015.15|1018.01|1014.01|1019.15|1015.15|1018.01|1014.01|19
1621394750000|2021-05-19 03:25:50|1018.02|1014.02|1018.41|1014.41|1018.97|1014.97|1018.02|1014.02|26
1621394760000|2021-05-19 03:26:00|1018.43|1014.43|1017.56|1013.56|1018.51|1014.51|1017.51|1013.51|20
1621394770000|2021-05-19 03:26:10|1017.63|1013.63|1018.26|1014.26|1018.36|1014.36|1017.63|1013.63|24
1621394780000|2021-05-19 03:26:20|1018.27|1014.27|1018.03|1014.03|1018.27|1014.27|1017.95|1013.95|24
1621394790000|2021-05-19 03:26:30|1018.16|1014.16|1017.25|1013.25|1018.17|1014.17|1017.24|1013.24|25
1621394800000|2021-05-19 03:26:40|1017.14|1013.14|1017.99|1013.99|1017.99|1013.99|1017.06|1013.06|23
1621394810000|2021-05-19 03:26:50|1018.06|1014.06|1018.75|1014.75|1018.81|1014.81|1017.7|1013.7|16
1621394820000|2021-05-19 03:27:00|1018.86|1014.86|1019.81|1015.81|1019.81|1015.81|1018.74|1014.74|19
1621394830000|2021-05-19 03:27:10|1019.73|1015.73|1019.95|1015.95|1019.95|1015.95|1019.63|1015.63|15
1621394840000|2021-05-19 03:27:20|1019.98|1015.98|1019.49|1015.49|1020.23|1016.23|1018.65|1014.65|16
1621394850000|2021-05-19 03:27:30|1019.52|1015.52|1019.7|1015.7|1019.91|1015.91|1019.42|1015.42|20
1621394860000|2021-05-19 03:27:40|1019.71|1015.71|1020.5|1016.5|1020.51|1016.51|1019.63|1015.63|16
1621394870000|2021-05-19 03:27:50|1020.51|1016.51|1020.86|1016.86|1021.03|1017.03|1020.48|1016.48|21
1621394880000|2021-05-19 03:28:00|1020.92|1016.92|1020.53|1016.53|1021.01|1017.01|1020.42|1016.42|15
1621394890000|2021-05-19 03:28:10|1020.55|1016.55|1019.98|1015.98|1020.55|1016.55|1019.98|1015.98|19
1621394900000|2021-05-19 03:28:20|1020.04|1016.04|1018.93|1014.93|1020.04|1016.04|1018.93|1014.93|24
1621394910000|2021-05-19 03:28:30|1019|1015|1019.01|1015.01|1019.42|1015.42|1018.99|1014.99|26
1621394920000|2021-05-19 03:28:40|1019.09|1015.09|1020.14|1016.14|1020.21|1016.21|1019.09|1015.09|20
1621394930000|2021-05-19 03:28:50|1020.24|1016.24|1020.19|1016.19|1020.51|1016.51|1020.13|1016.13|17
1621394940000|2021-05-19 03:29:00|1020.2|1016.2|1019.36|1015.36|1020.21|1016.21|1019.36|1015.36|21
1621394950000|2021-05-19 03:29:10|1019.34|1015.34|1020.07|1016.07|1020.07|1016.07|1019.33|1015.33|21
1621394960000|2021-05-19 03:29:20|1019.75|1015.75|1020.07|1016.07|1020.1|1016.1|1019.68|1015.68|19
1621394970000|2021-05-19 03:29:30|1020.1|1016.1|1019.49|1015.49|1020.29|1016.29|1019.48|1015.48|25
1621394980000|2021-05-19 03:29:40|1020.11|1016.11|1019.97|1015.97|1020.55|1016.55|1019.68|1015.68|26
1621394990000|2021-05-19 03:29:50|1019.91|1015.91|1020.41|1016.41|1020.43|1016.43|1019.83|1015.83|17
1621395000000|2021-05-19 03:30:00|1020.36|1016.36|1020.23|1016.23|1020.47|1016.47|1019.81|1015.81|18
1621395010000|2021-05-19 03:30:10|1020.15|1016.15|1019.19|1015.19|1020.15|1016.15|1019.07|1015.07|23
1621395020000|2021-05-19 03:30:20|1019.11|1015.11|1019.25|1015.25|1019.48|1015.48|1018.43|1014.43|37
1621395030000|2021-05-19 03:30:30|1018.87|1014.87|1017.17|1013.17|1018.87|1014.87|1017.16|1013.16|32
1621395040000|2021-05-19 03:30:40|1017.16|1013.16|1015.84|1011.84|1017.56|1013.56|1015.84|1011.84|26
1621395050000|2021-05-19 03:30:50|1015.86|1011.86|1016.23|1012.23|1016.3|1012.3|1015.84|1011.84|21
1621395060000|2021-05-19 03:31:00|1016.2|1012.2|1017.08|1013.08|1017.08|1013.08|1015.89|1011.89|25
1621395070000|2021-05-19 03:31:10|1017.25|1013.25|1019.81|1015.81|1019.81|1015.81|1017.15|1013.15|23
1621395080000|2021-05-19 03:31:20|1019.74|1015.74|1019.82|1015.82|1019.84|1015.84|1019.64|1015.64|12
1621395090000|2021-05-19 03:31:30|1019.78|1015.78|1019.68|1015.68|1019.82|1015.82|1019.54|1015.54|12
1621395100000|2021-05-19 03:31:40|1019.56|1015.56|1019.03|1015.03|1019.56|1015.56|1018.51|1014.51|24
1621395110000|2021-05-19 03:31:50|1019.05|1015.05|1018.06|1014.06|1019.05|1015.05|1018.06|1014.06|33
1621395120000|2021-05-19 03:32:00|1018.01|1014.01|1017.94|1013.94|1018.23|1014.23|1017.82|1013.82|31
1621395130000|2021-05-19 03:32:10|1017.82|1013.82|1016.16|1012.16|1018.03|1014.03|1016.12|1012.12|13
1621395140000|2021-05-19 03:32:20|1016.12|1012.12|1016.25|1012.25|1016.29|1012.29|1016.11|1012.11|12
1621395150000|2021-05-19 03:32:30|1016.23|1012.23|1016.5|1012.5|1016.7|1012.7|1015.69|1011.69|34
1621395160000|2021-05-19 03:32:40|1016.49|1012.49|1016.15|1012.15|1017.39|1013.39|1015.8|1011.8|29
1621395170000|2021-05-19 03:32:50|1015.95|1011.95|1015.79|1011.79|1016.09|1012.09|1015.72|1011.72|17
1621395180000|2021-05-19 03:33:00|1015.72|1011.72|1014.96|1010.96|1015.72|1011.72|1014.95|1010.95|18
1621395190000|2021-05-19 03:33:10|1014.84|1010.84|1015.1|1011.1|1015.17|1011.17|1014.84|1010.84|14
1621395200000|2021-05-19 03:33:20|1015.07|1011.07|1016.92|1012.92|1016.92|1012.92|1015.07|1011.07|25
1621395210000|2021-05-19 03:33:30|1016.95|1012.95|1016.41|1012.41|1017.31|1013.31|1016.41|1012.41|18
1621395220000|2021-05-19 03:33:40|1016.09|1012.09|1016.02|1012.02|1016.09|1012.09|1015.98|1011.98|13
1621395230000|2021-05-19 03:33:50|1016.04|1012.04|1016.09|1012.09|1016.31|1012.31|1016.04|1012.04|17
1621395240000|2021-05-19 03:34:00|1015.73|1011.73|1015.63|1011.63|1015.73|1011.73|1015.1|1011.1|25
1621395250000|2021-05-19 03:34:10|1015.61|1011.61|1015.88|1011.88|1015.88|1011.88|1015.42|1011.42|11
1621395260000|2021-05-19 03:34:20|1015.86|1011.86|1016.02|1012.02|1016.02|1012.02|1015.79|1011.79|11
1621395270000|2021-05-19 03:34:30|1015.99|1011.99|1015.41|1011.41|1015.99|1011.99|1015.34|1011.34|28
1621395280000|2021-05-19 03:34:40|1015.54|1011.54|1014.77|1010.77|1015.54|1011.54|1014.7|1010.7|23
1621395290000|2021-05-19 03:34:50|1014.76|1010.76|1014.93|1010.93|1014.93|1010.93|1014.67|1010.67|18
1621395300000|2021-05-19 03:35:00|1014.96|1010.96|1013.25|1009.25|1014.99|1010.99|1013.19|1009.19|24
1621395310000|2021-05-19 03:35:10|1013.24|1009.24|1013.03|1009.03|1013.34|1009.34|1013.03|1009.03|26
1621395320000|2021-05-19 03:35:20|1012.96|1008.96|1012.43|1008.43|1012.96|1008.96|1012.38|1008.38|25
1621395330000|2021-05-19 03:35:30|1012.45|1008.45|1013.14|1009.14|1013.14|1009.14|1012.34|1008.34|28
1621395340000|2021-05-19 03:35:40|1013.12|1009.12|1012.31|1008.31|1013.12|1009.12|1012.27|1008.27|26
1621395350000|2021-05-19 03:35:50|1012.33|1008.33|1011.87|1007.87|1012.35|1008.35|1011.85|1007.85|16
1621395360000|2021-05-19 03:36:00|1011.82|1007.82|1012.09|1008.09|1012.16|1008.16|1011.51|1007.51|26
1621395370000|2021-05-19 03:36:10|1012.06|1008.06|1011.48|1007.48|1012.08|1008.08|1011.48|1007.48|28
1621395380000|2021-05-19 03:36:20|1011.49|1007.49|1010.78|1006.78|1011.54|1007.54|1010.78|1006.78|25
1621395390000|2021-05-19 03:36:30|1010.76|1006.76|1009.02|1005.02|1010.76|1006.76|1009.01|1005.01|27
1621395400000|2021-05-19 03:36:40|1009.18|1005.18|1009.64|1005.64|1009.73|1005.73|1009.18|1005.18|24
1621395410000|2021-05-19 03:36:50|1009.63|1005.63|1010.56|1006.56|1010.57|1006.57|1009.52|1005.52|24
1621395420000|2021-05-19 03:37:00|1010.55|1006.55|1011.82|1007.82|1011.96|1007.96|1010.01|1006.01|31
1621395430000|2021-05-19 03:37:10|1011.99|1007.99|1012.73|1008.73|1013.03|1009.03|1011.9|1007.9|21
1621395440000|2021-05-19 03:37:20|1012.76|1008.76|1011.69|1007.69|1013.03|1009.03|1011.69|1007.69|25
1621395450000|2021-05-19 03:37:30|1011.58|1007.58|1009.16|1005.16|1011.74|1007.74|1009.16|1005.16|30
1621395460000|2021-05-19 03:37:40|1009.14|1005.14|1010.05|1006.05|1010.34|1006.34|1009.13|1005.13|29
1621395470000|2021-05-19 03:37:50|1010.17|1006.17|1012.08|1008.08|1012.36|1008.36|1010.17|1006.17|31
1621395480000|2021-05-19 03:38:00|1012.07|1008.07|1011.3|1007.3|1012.07|1008.07|1011.18|1007.18|28
1621395490000|2021-05-19 03:38:10|1011.28|1007.28|1012.14|1008.14|1012.24|1008.24|1011.23|1007.23|25
1621395500000|2021-05-19 03:38:20|1012.11|1008.11|1012.08|1008.08|1012.72|1008.72|1012.08|1008.08|25
1621395510000|2021-05-19 03:38:30|1012.06|1008.06|1011.83|1007.83|1012.06|1008.06|1011.48|1007.48|32
1621395520000|2021-05-19 03:38:40|1012.15|1008.15|1012.59|1008.59|1012.64|1008.64|1012.15|1008.15|19
1621395530000|2021-05-19 03:38:50|1012.58|1008.58|1012.18|1008.18|1012.76|1008.76|1012.11|1008.11|19
1621395540000|2021-05-19 03:39:00|1012.2|1008.2|1013.35|1009.35|1013.61|1009.61|1012.16|1008.16|27
1621395550000|2021-05-19 03:39:10|1014.04|1010.04|1017.09|1013.09|1017.09|1013.09|1014.02|1010.02|30
1621395560000|2021-05-19 03:39:20|1016.6|1012.6|1017.63|1013.63|1017.63|1013.63|1016.41|1012.41|27
1621395570000|2021-05-19 03:39:30|1017.47|1013.47|1018.43|1014.43|1018.43|1014.43|1017.47|1013.47|14
1621395580000|2021-05-19 03:39:40|1018.39|1014.39|1018.92|1014.92|1018.92|1014.92|1018.01|1014.01|13
1621395590000|2021-05-19 03:39:50|1018.93|1014.93|1019.31|1015.31|1019.31|1015.31|1018.61|1014.61|18
1621395600000|2021-05-19 03:40:00|1019.38|1015.38|1018.19|1014.19|1019.5|1015.5|1018.19|1014.19|15
1621395610000|2021-05-19 03:40:10|1018.12|1014.12|1017.65|1013.65|1018.12|1014.12|1017.32|1013.32|27
1621395620000|2021-05-19 03:40:20|1017.68|1013.68|1017.98|1013.98|1017.98|1013.98|1017.34|1013.34|31
1621395630000|2021-05-19 03:40:30|1018|1014|1017.68|1013.68|1018.02|1014.02|1017.68|1013.68|17
1621395640000|2021-05-19 03:40:40|1017.69|1013.69|1017.47|1013.47|1017.69|1013.69|1017.04|1013.04|16
1621395650000|2021-05-19 03:40:50|1017.63|1013.63|1016.26|1012.26|1017.63|1013.63|1016.26|1012.26|24
1621395660000|2021-05-19 03:41:00|1016.27|1012.27|1016.89|1012.89|1017.09|1013.09|1016.27|1012.27|18
1621395670000|2021-05-19 03:41:10|1016.71|1012.71|1016.06|1012.06|1016.96|1012.96|1016.04|1012.04|19
1621395680000|2021-05-19 03:41:20|1016.07|1012.07|1015.13|1011.13|1016.07|1012.07|1014.91|1010.91|21
1621395690000|2021-05-19 03:41:30|1014.91|1010.91|1013.09|1009.09|1014.91|1010.91|1012.89|1008.89|24
1621395700000|2021-05-19 03:41:40|1013.2|1009.2|1012.55|1008.55|1013.35|1009.35|1012.39|1008.39|23
1621395710000|2021-05-19 03:41:50|1012.49|1008.49|1011.88|1007.88|1012.49|1008.49|1011.73|1007.73|24
1621395720000|2021-05-19 03:42:00|1011.89|1007.89|1014.21|1010.21|1014.23|1010.23|1011.89|1007.89|24
1621395730000|2021-05-19 03:42:10|1014.16|1010.16|1012.98|1008.98|1014.21|1010.21|1012.98|1008.98|31
1621395740000|2021-05-19 03:42:20|1012.95|1008.95|1013.01|1009.01|1013.52|1009.52|1012.89|1008.89|20
1621395750000|2021-05-19 03:42:30|1012.98|1008.98|1013.01|1009.01|1013.03|1009.03|1012.55|1008.55|19
1621395760000|2021-05-19 03:42:40|1013.03|1009.03|1013.11|1009.11|1013.66|1009.66|1013.03|1009.03|17
1621395770000|2021-05-19 03:42:50|1012.97|1008.97|1012.5|1008.5|1012.97|1008.97|1011.86|1007.86|18
1621395780000|2021-05-19 03:43:00|1012.57|1008.57|1012.34|1008.34|1012.74|1008.74|1012.34|1008.34|19
1621395790000|2021-05-19 03:43:10|1012.25|1008.25|1010.32|1006.32|1012.25|1008.25|1010.23|1006.23|15
1621395800000|2021-05-19 03:43:20|1010.31|1006.31|1012.06|1008.06|1012.06|1008.06|1010.31|1006.31|24
1621395810000|2021-05-19 03:43:30|1011.94|1007.94|1011.78|1007.78|1012.44|1008.44|1011.62|1007.62|11
1621395820000|2021-05-19 03:43:40|1012.1|1008.1|1011.12|1007.12|1012.1|1008.1|1010.72|1006.72|20
1621395830000|2021-05-19 03:43:50|1011.14|1007.14|1010.81|1006.81|1011.31|1007.31|1010.69|1006.69|25
1621395840000|2021-05-19 03:44:00|1010.83|1006.83|1010.21|1006.21|1010.87|1006.87|1010.16|1006.16|19
1621395850000|2021-05-19 03:44:10|1010.18|1006.18|1009.57|1005.57|1010.18|1006.18|1009.57|1005.57|18
1621395860000|2021-05-19 03:44:20|1009.56|1005.56|1009.08|1005.08|1009.56|1005.56|1008.87|1004.87|30
1621395870000|2021-05-19 03:44:30|1009.07|1005.07|1009.02|1005.02|1009.53|1005.53|1008.74|1004.74|21
1621395880000|2021-05-19 03:44:40|1009.28|1005.28|1008.36|1004.36|1009.53|1005.53|1008.36|1004.36|29
1621395890000|2021-05-19 03:44:50|1008.35|1004.35|1007.35|1003.35|1008.51|1004.51|1007.35|1003.35|29
1621395900000|2021-05-19 03:45:00|1007.32|1003.32|1007.27|1003.27|1007.47|1003.47|1007.15|1003.15|27
1621395910000|2021-05-19 03:45:10|1007.26|1003.26|1006.76|1002.76|1007.32|1003.32|1006.76|1002.76|24
1621395920000|2021-05-19 03:45:20|1006.78|1002.78|1006.77|1002.77|1007.04|1003.04|1006.68|1002.68|26
1621395930000|2021-05-19 03:45:30|1006.64|1002.64|1005.87|1001.87|1006.9|1002.9|1005.8|1001.8|34
1621395940000|2021-05-19 03:45:40|1005.86|1001.86|1007.12|1003.12|1007.12|1003.12|1005.86|1001.86|25
1621395950000|2021-05-19 03:45:50|1007.5|1003.5|1006.8|1002.8|1007.72|1003.72|1006.45|1002.45|31
1621395960000|2021-05-19 03:46:00|1007.63|1003.63|1008.18|1004.18|1009.11|1005.11|1007.63|1003.63|25
1621395970000|2021-05-19 03:46:10|1008.14|1004.14|1008.9|1004.9|1008.9|1004.9|1007.52|1003.52|20
1621395980000|2021-05-19 03:46:20|1009.08|1005.08|1008.79|1004.79|1010.13|1006.13|1007.35|1003.35|16
1621395990000|2021-05-19 03:46:30|1008.34|1004.34|1010.72|1006.72|1010.72|1006.72|1008.34|1004.34|15
1621396000000|2021-05-19 03:46:40|1010.38|1006.38|1012.63|1008.63|1013.16|1009.16|1010.38|1006.38|25
1621396010000|2021-05-19 03:46:50|1012.53|1008.53|1011.47|1007.47|1012.53|1008.53|1011.47|1007.47|19
1621396020000|2021-05-19 03:47:00|1011.62|1007.62|1012.98|1008.98|1013.06|1009.06|1011.62|1007.62|19
1621396030000|2021-05-19 03:47:10|1012.86|1008.86|1011.9|1007.9|1012.94|1008.94|1011.9|1007.9|24
1621396040000|2021-05-19 03:47:20|1012|1008|1010.81|1006.81|1012.13|1008.13|1010.75|1006.75|13
1621396050000|2021-05-19 03:47:30|1010.82|1006.82|1007.23|1003.23|1010.82|1006.82|1007.2|1003.2|33
1621396060000|2021-05-19 03:47:40|1007.25|1003.25|1007.34|1003.34|1007.49|1003.49|1007.2|1003.2|31
1621396070000|2021-05-19 03:47:50|1007.33|1003.33|1007.89|1003.89|1008.05|1004.05|1007.08|1003.08|21
1621396080000|2021-05-19 03:48:00|1008.14|1004.14|1006.72|1002.72|1008.14|1004.14|1006.16|1002.16|29
1621396090000|2021-05-19 03:48:10|1006.71|1002.71|1006.84|1002.84|1007.05|1003.05|1006.58|1002.58|25
1621396100000|2021-05-19 03:48:20|1007.22|1003.22|1007.21|1003.21|1007.35|1003.35|1006.87|1002.87|21
1621396110000|2021-05-19 03:48:30|1007.13|1003.13|1007.18|1003.18|1007.31|1003.31|1006.89|1002.89|24
1621396120000|2021-05-19 03:48:40|1007.4|1003.4|1009.87|1005.87|1010.03|1006.03|1007.4|1003.4|29
1621396130000|2021-05-19 03:48:50|1009.86|1005.86|1009.99|1005.99|1009.99|1005.99|1009.54|1005.54|25
1621396140000|2021-05-19 03:49:00|1009.95|1005.95|1008.94|1004.94|1010.07|1006.07|1008.94|1004.94|31
1621396150000|2021-05-19 03:49:10|1008.93|1004.93|1007.7|1003.7|1008.93|1004.93|1007.45|1003.45|19
1621396160000|2021-05-19 03:49:20|1007.71|1003.71|1009.67|1005.67|1009.67|1005.67|1007.49|1003.49|29
1621396170000|2021-05-19 03:49:30|1009.75|1005.75|1009.81|1005.81|1010.02|1006.02|1009.45|1005.45|21
1621396180000|2021-05-19 03:49:40|1009.89|1005.89|1009.5|1005.5|1010.33|1006.33|1009.5|1005.5|29
1621396190000|2021-05-19 03:49:50|1009.49|1005.49|1009.28|1005.28|1009.55|1005.55|1009.09|1005.09|25
1621396200000|2021-05-19 03:50:00|1009.27|1005.27|1007.62|1003.62|1009.27|1005.27|1007.62|1003.62|27
1621396210000|2021-05-19 03:50:10|1007.72|1003.72|1007.51|1003.51|1008.55|1004.55|1006.5|1002.5|37
1621396220000|2021-05-19 03:50:20|1007.85|1003.85|1009.12|1005.12|1009.12|1005.12|1007.74|1003.74|32
1621396230000|2021-05-19 03:50:30|1008.81|1004.81|1010.54|1006.54|1010.54|1006.54|1008.81|1004.81|25
1621396240000|2021-05-19 03:50:40|1010.32|1006.32|1008.64|1004.64|1010.32|1006.32|1008.64|1004.64|28
1621396250000|2021-05-19 03:50:50|1008.7|1004.7|1007.47|1003.47|1008.74|1004.74|1006.59|1002.59|32
1621396260000|2021-05-19 03:51:00|1007.73|1003.73|1005.51|1001.51|1008.35|1004.35|1005.51|1001.51|31
1621396270000|2021-05-19 03:51:10|1005.62|1001.62|1005.11|1001.11|1005.8|1001.8|1004.39|1000.39|30
1621396280000|2021-05-19 03:51:20|1005.91|1001.91|1006.52|1002.52|1006.54|1002.54|1005.91|1001.91|11
1621396290000|2021-05-19 03:51:30|1006.46|1002.46|1006.01|1002.01|1006.46|1002.46|1005.88|1001.88|17
1621396300000|2021-05-19 03:51:40|1006|1002|1004.04|1000.04|1006.02|1002.02|1003.88|999.88|27
1621396310000|2021-05-19 03:51:50|1004.15|1000.15|1005.17|1001.17|1005.35|1001.35|1004.04|1000.04|27
1621396320000|2021-05-19 03:52:00|1005.13|1001.13|1004.73|1000.73|1005.13|1001.13|1004.11|1000.11|24
1621396330000|2021-05-19 03:52:10|1004.71|1000.71|1005.17|1001.17|1005.17|1001.17|1004.1|1000.1|26
1621396340000|2021-05-19 03:52:20|1005.44|1001.44|1006.18|1002.18|1006.57|1002.57|1005.27|1001.27|28
1621396350000|2021-05-19 03:52:30|1006.19|1002.19|1005.88|1001.88|1006.19|1002.19|1005.82|1001.82|25
1621396360000|2021-05-19 03:52:40|1005.92|1001.92|1005.37|1001.37|1006.45|1002.45|1005.35|1001.35|33
1621396370000|2021-05-19 03:52:50|1005.39|1001.39|1006.93|1002.93|1007.28|1003.28|1005.21|1001.21|26
1621396380000|2021-05-19 03:53:00|1008|1004|1007.66|1003.66|1008|1004|1006.63|1002.63|26
1621396390000|2021-05-19 03:53:10|1007.07|1003.07|1008.26|1004.26|1008.69|1004.69|1007.07|1003.07|17
1621396400000|2021-05-19 03:53:20|1008.53|1004.53|1008.93|1004.93|1009.31|1005.31|1008.24|1004.24|16
1621396410000|2021-05-19 03:53:30|1009.19|1005.19|1009.9|1005.9|1009.94|1005.94|1008.61|1004.61|24
1621396420000|2021-05-19 03:53:40|1009.83|1005.83|1009.95|1005.95|1010.04|1006.04|1009.42|1005.42|21
1621396430000|2021-05-19 03:53:50|1009.87|1005.87|1009.46|1005.46|1009.91|1005.91|1009.35|1005.35|24
1621396440000|2021-05-19 03:54:00|1009.65|1005.65|1007.99|1003.99|1009.72|1005.72|1007.8|1003.8|34
1621396450000|2021-05-19 03:54:10|1008.02|1004.02|1007.36|1003.36|1008.61|1004.61|1007.04|1003.04|33
1621396460000|2021-05-19 03:54:20|1006.94|1002.94|1007.5|1003.5|1007.6|1003.6|1006.8|1002.8|26
1621396470000|2021-05-19 03:54:30|1007.51|1003.51|1006.81|1002.81|1007.63|1003.63|1006.36|1002.36|25
1621396480000|2021-05-19 03:54:40|1006.91|1002.91|1005.02|1001.02|1006.91|1002.91|1004.61|1000.61|32
1621396490000|2021-05-19 03:54:50|1005.04|1001.04|1004.54|1000.54|1005.04|1001.04|1004.28|1000.28|34
1621396500000|2021-05-19 03:55:00|1004.48|1000.48|1004.45|1000.45|1005.39|1001.39|1004.45|1000.45|28
1621396510000|2021-05-19 03:55:10|1004.39|1000.39|1002.97|998.97|1004.39|1000.39|1002.97|998.97|32
1621396520000|2021-05-19 03:55:20|1002.61|998.61|1002.38|998.38|1002.68|998.68|1002.35|998.35|27
1621396530000|2021-05-19 03:55:30|1002.39|998.39|1002.78|998.78|1003.04|999.04|1002.39|998.39|14
1621396540000|2021-05-19 03:55:40|1002.55|998.55|1002.65|998.65|1002.73|998.73|1002.4|998.4|14
1621396550000|2021-05-19 03:55:50|1002.83|998.83|1002.84|998.84|1002.97|998.97|1002.73|998.73|16
1621396560000|2021-05-19 03:56:00|1002.88|998.88|1002.89|998.89|1003.21|999.21|1002.88|998.88|22
1621396570000|2021-05-19 03:56:10|1002.87|998.87|1002.47|998.47|1003.1|999.1|1002.43|998.43|20
1621396580000|2021-05-19 03:56:20|1002.55|998.55|1002.68|998.68|1003.71|999.71|1002.37|998.37|17
1621396590000|2021-05-19 03:56:30|1003.05|999.05|1002.68|998.68|1003.08|999.08|1002.68|998.68|12
1621396600000|2021-05-19 03:56:40|1003.1|999.1|1002.81|998.81|1003.46|999.46|1002.65|998.65|17
1621396610000|2021-05-19 03:56:50|1002.93|998.93|1001.82|997.82|1002.93|998.93|1001.82|997.82|20
1621396620000|2021-05-19 03:57:00|1001.86|997.86|1002.39|998.39|1002.39|998.39|1001.85|997.85|14
1621396630000|2021-05-19 03:57:10|1002.36|998.36|1001.91|997.91|1002.36|998.36|1001.9|997.9|13
1621396640000|2021-05-19 03:57:20|1001.92|997.92|1001.04|997.04|1002.22|998.22|1001.04|997.04|24
1621396650000|2021-05-19 03:57:30|1001.03|997.03|998.83|994.83|1001.04|997.04|998.83|994.83|27
1621396660000|2021-05-19 03:57:40|998.89|994.89|998.6|994.6|998.9|994.9|998.55|994.55|27
1621396670000|2021-05-19 03:57:50|998.58|994.58|998.49|994.49|998.58|994.58|998.41|994.41|12
1621396680000|2021-05-19 03:58:00|998.5|994.5|1001.01|997.01|1001.14|997.14|998.5|994.5|24
1621396690000|2021-05-19 03:58:10|1000.99|996.99|1000.43|996.43|1000.99|996.99|999.42|995.42|30
1621396700000|2021-05-19 03:58:20|1000.53|996.53|1000.8|996.8|1000.8|996.8|999.43|995.43|28
1621396710000|2021-05-19 03:58:30|1000.81|996.81|1004.08|1000.08|1004.08|1000.08|1000.81|996.81|26
1621396720000|2021-05-19 03:58:40|1004.16|1000.16|1002.59|998.59|1004.16|1000.16|1002.59|998.59|15
1621396730000|2021-05-19 03:58:50|1002.79|998.79|1002.88|998.88|1003.08|999.08|1001.78|997.78|21
1621396740000|2021-05-19 03:59:00|1002.86|998.86|1003.09|999.09|1003.45|999.45|1002.73|998.73|13
1621396750000|2021-05-19 03:59:10|1002.14|998.14|1002.22|998.22|1003.13|999.13|1001.41|997.41|23
1621396760000|2021-05-19 03:59:20|1002.39|998.39|1000.29|996.29|1002.41|998.41|1000.15|996.15|29
1621396770000|2021-05-19 03:59:30|1000.28|996.28|1000.52|996.52|1000.58|996.58|1000.03|996.03|29
1621396780000|2021-05-19 03:59:40|1000.51|996.51|1000.8|996.8|1001.11|997.11|1000.1|996.1|19
1621396790000|2021-05-19 03:59:50|1000.76|996.76|1001.31|997.31|1001.31|997.31|1000.51|996.51|24
1621396800000|2021-05-19 04:00:00|1001.57|997.57|1001.52|997.52|1001.72|997.72|1001.09|997.09|26
1621396810000|2021-05-19 04:00:10|1001.03|997.03|1000.2|996.2|1001.03|997.03|1000.15|996.15|29
1621396820000|2021-05-19 04:00:20|1000.14|996.14|999.52|995.52|1000.39|996.39|999.52|995.52|30
1621396830000|2021-05-19 04:00:30|999.49|995.49|999.43|995.43|1000.72|996.72|999.43|995.43|15
1621396840000|2021-05-19 04:00:40|999.75|995.75|999.22|995.22|1000.72|996.72|999.14|995.14|19
1621396850000|2021-05-19 04:00:50|997.46|993.46|1000.11|996.11|1000.11|996.11|997.4|993.4|32
1621396860000|2021-05-19 04:01:00|1000.05|996.05|998.77|994.77|1000.05|996.05|998.6|994.6|34
1621396870000|2021-05-19 04:01:10|998.83|994.83|1000|996|1000.03|996.03|998.62|994.62|28
1621396880000|2021-05-19 04:01:20|999.98|995.98|1001.19|997.19|1001.19|997.19|999.9|995.9|26
1621396890000|2021-05-19 04:01:30|1001.18|997.18|1005.73|1001.73|1005.73|1001.73|1001.18|997.18|25
1621396900000|2021-05-19 04:01:40|1005.82|1001.82|1008.38|1004.38|1008.38|1004.38|1005.6|1001.6|23
1621396910000|2021-05-19 04:01:50|1008.37|1004.37|1008.46|1004.46|1009.07|1005.07|1008.37|1004.37|36
1621396920000|2021-05-19 04:02:00|1008.48|1004.48|1008.34|1004.34|1008.87|1004.87|1007.46|1003.46|37
1621396930000|2021-05-19 04:02:10|1008.18|1004.18|1008.95|1004.95|1009.13|1005.13|1008.05|1004.05|36
1621396940000|2021-05-19 04:02:20|1008.96|1004.96|1009.24|1005.24|1009.93|1005.93|1008.96|1004.96|32
1621396950000|2021-05-19 04:02:30|1009.07|1005.07|1008.13|1004.13|1009.1|1005.1|1008|1004|32
1621396960000|2021-05-19 04:02:40|1008.21|1004.21|1007.94|1003.94|1008.56|1004.56|1007.94|1003.94|36
1621396970000|2021-05-19 04:02:50|1007.96|1003.96|1007.72|1003.72|1008.37|1004.37|1007.24|1003.24|34
1621396980000|2021-05-19 04:03:00|1007.92|1003.92|1010.79|1006.79|1010.79|1006.79|1007.92|1003.92|34
1621396990000|2021-05-19 04:03:10|1010.99|1006.99|1010.94|1006.94|1011.11|1007.11|1010.7|1006.7|36
1621397000000|2021-05-19 04:03:20|1011.06|1007.06|1010.59|1006.59|1011.06|1007.06|1010.09|1006.09|33
1621397010000|2021-05-19 04:03:30|1010.39|1006.39|1011.78|1007.78|1011.95|1007.95|1010.39|1006.39|32
1621397020000|2021-05-19 04:03:40|1011.8|1007.8|1010.45|1006.45|1012.01|1008.01|1010.45|1006.45|34
1621397030000|2021-05-19 04:03:50|1010.48|1006.48|1010.5|1006.5|1010.76|1006.76|1010.38|1006.38|24
1621397040000|2021-05-19 04:04:00|1010.53|1006.53|1010.34|1006.34|1011.15|1007.15|1010.28|1006.28|16
1621397050000|2021-05-19 04:04:10|1010.36|1006.36|1009.78|1005.78|1010.36|1006.36|1009.78|1005.78|20
1621397060000|2021-05-19 04:04:20|1009.62|1005.62|1006.35|1002.35|1009.64|1005.64|1006.35|1002.35|29
1621397070000|2021-05-19 04:04:30|1006.36|1002.36|1005.88|1001.88|1007.03|1003.03|1005.87|1001.87|24
1621397080000|2021-05-19 04:04:40|1005.87|1001.87|1005.22|1001.22|1006.06|1002.06|1005.21|1001.21|29
1621397090000|2021-05-19 04:04:50|1005.43|1001.43|1004.55|1000.55|1005.72|1001.72|1004.29|1000.29|28
1621397100000|2021-05-19 04:05:00|1004.59|1000.59|1004.61|1000.61|1005.38|1001.38|1004.01|1000.01|30
1621397110000|2021-05-19 04:05:10|1004.39|1000.39|1002.54|998.54|1004.53|1000.53|1002.47|998.47|25
1621397120000|2021-05-19 04:05:20|1002.47|998.47|1001.14|997.14|1002.47|998.47|1001.11|997.11|31
1621397130000|2021-05-19 04:05:30|1001.12|997.12|1000.22|996.22|1001.82|997.82|999.94|995.94|38
1621397140000|2021-05-19 04:05:40|999.89|995.89|1000.28|996.28|1000.28|996.28|999.55|995.55|19
1621397150000|2021-05-19 04:05:50|1000.06|996.06|1000.43|996.43|1000.77|996.77|1000.06|996.06|30
1621397160000|2021-05-19 04:06:00|1000.42|996.42|1000.9|996.9|1001.02|997.02|1000.29|996.29|30
1621397170000|2021-05-19 04:06:10|1000.91|996.91|1001.04|997.04|1001.74|997.74|1000.91|996.91|21
1621397180000|2021-05-19 04:06:20|1000.9|996.9|1000.08|996.08|1000.9|996.9|1000.03|996.03|37
1621397190000|2021-05-19 04:06:30|1000.05|996.05|998.45|994.45|1000.51|996.51|998.45|994.45|31
1621397200000|2021-05-19 04:06:40|998.51|994.51|998.02|994.02|999.76|995.76|998.02|994.02|34
1621397210000|2021-05-19 04:06:50|998.04|994.04|998.66|994.66|998.66|994.66|997.82|993.82|23
1621397220000|2021-05-19 04:07:00|998.67|994.67|999.94|995.94|1000.12|996.12|998.67|994.67|17
1621397230000|2021-05-19 04:07:10|999.91|995.91|998.78|994.78|999.91|995.91|998.78|994.78|20
1621397240000|2021-05-19 04:07:20|998.73|994.73|998.82|994.82|999.19|995.19|998.31|994.31|21
1621397250000|2021-05-19 04:07:30|998.84|994.84|999.16|995.16|1000.45|996.45|998.84|994.84|24
1621397260000|2021-05-19 04:07:40|999.25|995.25|999.69|995.69|999.79|995.79|998.57|994.57|20
1621397270000|2021-05-19 04:07:50|999.7|995.7|999.73|995.73|999.91|995.91|999.39|995.39|21
1621397280000|2021-05-19 04:08:00|999.67|995.67|1001.63|997.63|1001.64|997.64|999.67|995.67|22
1621397290000|2021-05-19 04:08:10|1001.54|997.54|1001.77|997.77|1002.13|998.13|1000.83|996.83|18
1621397300000|2021-05-19 04:08:20|1001.76|997.76|1000.89|996.89|1002.04|998.04|1000.36|996.36|16
1621397310000|2021-05-19 04:08:30|1000.92|996.92|1000.95|996.95|1001.22|997.22|1000.87|996.87|27
1621397320000|2021-05-19 04:08:40|1000.85|996.85|1000.86|996.86|1000.93|996.93|1000.23|996.23|25
1621397330000|2021-05-19 04:08:50|1000.79|996.79|999.79|995.79|1001|997|999.79|995.79|37
1621397340000|2021-05-19 04:09:00|999.99|995.99|998.45|994.45|999.99|995.99|998.45|994.45|30
1621397350000|2021-05-19 04:09:10|998.44|994.44|998.33|994.33|998.55|994.55|998.11|994.11|29
1621397360000|2021-05-19 04:09:20|998.34|994.34|998.29|994.29|998.6|994.6|998.29|994.29|30
1621397370000|2021-05-19 04:09:30|998.28|994.28|997.15|993.15|998.28|994.28|997.15|993.15|27
1621397380000|2021-05-19 04:09:40|997.37|993.37|997.63|993.63|997.98|993.98|997.37|993.37|16
1621397390000|2021-05-19 04:09:50|997.64|993.64|997.89|993.89|997.9|993.9|997.62|993.62|14
1621397400000|2021-05-19 04:10:00|997.86|993.86|997.29|993.29|997.86|993.86|997.12|993.12|23
1621397410000|2021-05-19 04:10:10|997.3|993.3|999.24|995.24|999.28|995.28|997.3|993.3|20
1621397420000|2021-05-19 04:10:20|999.01|995.01|999.1|995.1|999.61|995.61|998.86|994.86|19
1621397430000|2021-05-19 04:10:30|999.01|995.01|999.87|995.87|1000.07|996.07|998.99|994.99|22
1621397440000|2021-05-19 04:10:40|999.99|995.99|1002.17|998.17|1002.17|998.17|999.99|995.99|22
1621397450000|2021-05-19 04:10:50|1002.16|998.16|1002.39|998.39|1002.72|998.72|1002.07|998.07|24
1621397460000|2021-05-19 04:11:00|1002.37|998.37|1002.18|998.18|1002.37|998.37|1002.03|998.03|15
1621397470000|2021-05-19 04:11:10|1002.16|998.16|1002.07|998.07|1002.16|998.16|1001.87|997.87|15
1621397480000|2021-05-19 04:11:20|1002.08|998.08|1001.03|997.03|1002.12|998.12|1000.92|996.92|31
1621397490000|2021-05-19 04:11:30|1001.02|997.02|1001.15|997.15|1001.16|997.16|1000.98|996.98|19
1621397500000|2021-05-19 04:11:40|1001.21|997.21|1000.55|996.55|1001.21|997.21|1000.55|996.55|19
1621397510000|2021-05-19 04:11:50|999.45|995.45|999.68|995.68|999.68|995.68|999.38|995.38|12
1621397520000|2021-05-19 04:12:00|999.89|995.89|999.26|995.26|1000.31|996.31|999.26|995.26|17
1621397530000|2021-05-19 04:12:10|999.34|995.34|999.06|995.06|999.39|995.39|998.98|994.98|29
1621397540000|2021-05-19 04:12:20|999.05|995.05|999.14|995.14|999.24|995.24|998.92|994.92|19
1621397550000|2021-05-19 04:12:30|999.16|995.16|999.94|995.94|999.94|995.94|999.16|995.16|16
1621397560000|2021-05-19 04:12:40|999.92|995.92|999.43|995.43|999.92|995.92|999.43|995.43|16
1621397570000|2021-05-19 04:12:50|999.42|995.42|998.54|994.54|999.45|995.45|998.54|994.54|30
1621397580000|2021-05-19 04:13:00|998.62|994.62|998.07|994.07|998.64|994.64|998.07|994.07|16
1621397590000|2021-05-19 04:13:10|998.06|994.06|997.35|993.35|998.06|994.06|997.18|993.18|24
1621397600000|2021-05-19 04:13:20|997.32|993.32|996.7|992.7|997.32|993.32|996.7|992.7|21
1621397610000|2021-05-19 04:13:30|996.87|992.87|996.12|992.12|996.93|992.93|995.17|991.17|28
1621397620000|2021-05-19 04:13:40|996.1|992.1|995.34|991.34|996.74|992.74|995.26|991.26|30
1621397630000|2021-05-19 04:13:50|995.41|991.41|995.83|991.83|996.58|992.58|995.41|991.41|25
1621397640000|2021-05-19 04:14:00|995.44|991.44|994.82|990.82|995.44|991.44|994.22|990.22|27
1621397650000|2021-05-19 04:14:10|994.88|990.88|996.17|992.17|996.39|992.39|994.88|990.88|27
1621397660000|2021-05-19 04:14:20|996.04|992.04|994.66|990.66|996.07|992.07|994.66|990.66|31
1621397670000|2021-05-19 04:14:30|994.64|990.64|993.1|989.1|994.69|990.69|993.1|989.1|25
1621397680000|2021-05-19 04:14:40|993.11|989.11|992.01|988.01|993.11|989.11|991.94|987.94|24
1621397690000|2021-05-19 04:14:50|992|988|991.17|987.17|992.01|988.01|990.99|986.99|11
1621397700000|2021-05-19 04:15:00|991.15|987.15|993.08|989.08|993.08|989.08|991.15|987.15|23
1621397710000|2021-05-19 04:15:10|993.09|989.09|993.84|989.84|994.32|990.32|993.09|989.09|23
1621397720000|2021-05-19 04:15:20|993.86|989.86|993.37|989.37|993.86|989.86|992.79|988.79|29
1621397730000|2021-05-19 04:15:30|992.65|988.65|992.89|988.89|993.32|989.32|992.62|988.62|24
1621397740000|2021-05-19 04:15:40|992.83|988.83|992.16|988.16|992.97|988.97|992.16|988.16|20
1621397750000|2021-05-19 04:15:50|991.93|987.93|990.8|986.8|992.53|988.53|990.8|986.8|22
1621397760000|2021-05-19 04:16:00|990.81|986.81|989.72|985.72|991.76|987.76|989.72|985.72|29
1621397770000|2021-05-19 04:16:10|989.8|985.8|989.11|985.11|990.12|986.12|989.06|985.06|26
1621397780000|2021-05-19 04:16:20|989.8|985.8|988.77|984.77|989.8|985.8|988.77|984.77|11
1621397790000|2021-05-19 04:16:30|988.58|984.58|988.62|984.62|988.96|984.96|988.57|984.57|24
1621397800000|2021-05-19 04:16:40|988.63|984.63|988.98|984.98|988.98|984.98|988.55|984.55|20
1621397810000|2021-05-19 04:16:50|988.99|984.99|988.44|984.44|989.44|985.44|988.37|984.37|26
1621397820000|2021-05-19 04:17:00|988.67|984.67|988.45|984.45|988.86|984.86|988.38|984.38|32
1621397830000|2021-05-19 04:17:10|988.44|984.44|987.43|983.43|988.93|984.93|987.43|983.43|28
1621397840000|2021-05-19 04:17:20|987.5|983.5|986.35|982.35|987.69|983.69|986.34|982.34|24
1621397850000|2021-05-19 04:17:30|986.38|982.38|984.79|980.79|987.36|983.36|984.79|980.79|27
1621397860000|2021-05-19 04:17:40|985.01|981.01|985.33|981.33|986.82|982.82|983.87|979.87|23
1621397870000|2021-05-19 04:17:50|985.76|981.76|983.79|979.79|986.86|982.86|983.79|979.79|34
1621397880000|2021-05-19 04:18:00|983.71|979.71|984.08|980.08|987.49|983.49|983.53|979.53|28
1621397890000|2021-05-19 04:18:10|984.06|980.06|983.4|979.4|987.49|983.49|983.4|979.4|25
1621397900000|2021-05-19 04:18:20|986.65|982.65|982.58|978.58|986.65|982.65|982.55|978.55|14
1621397910000|2021-05-19 04:18:30|982.55|978.55|984.24|980.24|984.91|980.91|982.55|978.55|33
1621397920000|2021-05-19 04:18:40|984.25|980.25|984.8|980.8|984.87|980.87|984.25|980.25|9
1621397930000|2021-05-19 04:18:50|984.58|980.58|984.31|980.31|984.83|980.83|984.17|980.17|22
1621397940000|2021-05-19 04:19:00|984.41|980.41|983.38|979.38|984.63|980.63|983.38|979.38|30
1621397950000|2021-05-19 04:19:10|983.36|979.36|982.12|978.12|983.53|979.53|982.12|978.12|17
1621397960000|2021-05-19 04:19:20|981.94|977.94|981.39|977.39|981.94|977.94|981.34|977.34|19
1621397970000|2021-05-19 04:19:30|981.35|977.35|980.75|976.75|981.41|977.41|980.64|976.64|19
1621397980000|2021-05-19 04:19:40|980.81|976.81|980.08|976.08|980.81|976.81|979.5|975.5|24
1621397990000|2021-05-19 04:19:50|980.09|976.09|979.75|975.75|980.18|976.18|979.73|975.73|20
1621398000000|2021-05-19 04:20:00|979.74|975.74|983.75|979.75|983.75|979.75|979.2|975.2|28
1621398010000|2021-05-19 04:20:10|983.79|979.79|983.72|979.72|983.79|979.79|983.51|979.51|11
1621398020000|2021-05-19 04:20:20|983.66|979.66|984.35|980.35|984.85|980.85|983.51|979.51|23
1621398030000|2021-05-19 04:20:30|984.74|980.74|984.98|980.98|985.01|981.01|984.22|980.22|23
1621398040000|2021-05-19 04:20:40|984.97|980.97|984.43|980.43|984.99|980.99|984.27|980.27|28
1621398050000|2021-05-19 04:20:50|984.38|980.38|983.55|979.55|984.42|980.42|983.55|979.55|18
1621398060000|2021-05-19 04:21:00|983.54|979.54|983.78|979.78|983.78|979.78|983.4|979.4|12
1621398070000|2021-05-19 04:21:10|983.73|979.73|983.85|979.85|983.85|979.85|983.73|979.73|7
1621398080000|2021-05-19 04:21:20|983.83|979.83|983.74|979.74|983.84|979.84|983.55|979.55|20
1621398090000|2021-05-19 04:21:30|983.7|979.7|983.85|979.85|984.02|980.02|983.66|979.66|25
1621398100000|2021-05-19 04:21:40|983.86|979.86|983.69|979.69|983.86|979.86|983.69|979.69|11
1621398110000|2021-05-19 04:21:50|983.71|979.71|983.68|979.68|983.98|979.98|983.54|979.54|27
1621398120000|2021-05-19 04:22:00|983.67|979.67|985.01|981.01|985.08|981.08|983.67|979.67|21
1621398130000|2021-05-19 04:22:10|985.08|981.08|986.21|982.21|986.21|982.21|985.04|981.04|18
1621398140000|2021-05-19 04:22:20|986.19|982.19|985.58|981.58|986.57|982.57|985.42|981.42|16
1621398150000|2021-05-19 04:22:30|985.36|981.36|984.92|980.92|985.51|981.51|984.92|980.92|16
1621398160000|2021-05-19 04:22:40|984.53|980.53|984.23|980.23|984.77|980.77|984.23|980.23|28
1621398170000|2021-05-19 04:22:50|984.27|980.27|984.65|980.65|984.65|980.65|984.27|980.27|22
1621398180000|2021-05-19 04:23:00|984.61|980.61|983.13|979.13|984.94|980.94|982.75|978.75|32
1621398190000|2021-05-19 04:23:10|983.35|979.35|983.17|979.17|983.48|979.48|983.1|979.1|25
1621398200000|2021-05-19 04:23:20|983.25|979.25|980.67|976.67|983.3|979.3|980.56|976.56|27
1621398210000|2021-05-19 04:23:30|980.54|976.54|977.98|973.98|980.54|976.54|977.98|973.98|23
1621398220000|2021-05-19 04:23:40|977.79|973.79|974.02|970.02|977.79|973.79|973.77|969.77|33
1621398230000|2021-05-19 04:23:50|974.01|970.01|972.13|968.13|974.18|970.18|972.08|968.08|29
1621398240000|2021-05-19 04:24:00|972.35|968.35|974.82|970.82|974.99|970.99|972.35|968.35|22
1621398250000|2021-05-19 04:24:10|974.64|970.64|973.15|969.15|974.64|970.64|972.58|968.58|30
1621398260000|2021-05-19 04:24:20|973.14|969.14|971.38|967.38|973.26|969.26|971.38|967.38|32
1621398270000|2021-05-19 04:24:30|971.31|967.31|968.49|964.49|971.31|967.31|968.45|964.45|34
1621398280000|2021-05-19 04:24:40|968.48|964.48|967.63|963.63|968.48|964.48|966.88|962.88|28
1621398290000|2021-05-19 04:24:50|967.62|963.62|967.08|963.08|967.75|963.75|966.97|962.97|21
1621398300000|2021-05-19 04:25:00|966.23|962.23|965.6|961.6|967.93|963.93|965.6|961.6|33
1621398310000|2021-05-19 04:25:10|965.93|961.93|964.1|960.1|965.93|961.93|964.08|960.08|19
1621398320000|2021-05-19 04:25:20|963.91|959.91|961.54|957.54|964.35|960.35|960.82|956.82|30
1621398330000|2021-05-19 04:25:30|961.05|957.05|958.13|954.13|961.05|957.05|958.13|954.13|29
1621398340000|2021-05-19 04:25:40|957.87|953.87|957.84|953.84|958.17|954.17|957.55|953.55|21
1621398350000|2021-05-19 04:25:50|957.82|953.82|957.29|953.29|958.15|954.15|956.99|952.99|21
1621398360000|2021-05-19 04:26:00|957.19|953.19|959.25|955.25|959.37|955.37|957.18|953.18|22
1621398370000|2021-05-19 04:26:10|959.24|955.24|959.2|955.2|959.29|955.29|958.06|954.06|20
1621398380000|2021-05-19 04:26:20|959.18|955.18|959.82|955.82|959.82|955.82|958.55|954.55|27
1621398390000|2021-05-19 04:26:30|959.85|955.85|958.61|954.61|960.1|956.1|958.16|954.16|22
1621398400000|2021-05-19 04:26:40|958.29|954.29|957.71|953.71|958.33|954.33|956.9|952.9|32
1621398410000|2021-05-19 04:26:50|957.21|953.21|957.54|953.54|957.83|953.83|955.57|951.57|26
1621398420000|2021-05-19 04:27:00|957.46|953.46|956.85|952.85|957.74|953.74|956.04|952.04|23
1621398430000|2021-05-19 04:27:10|956.81|952.81|956.02|952.02|956.81|952.81|955.71|951.71|22
1621398440000|2021-05-19 04:27:20|956.06|952.06|956.31|952.31|956.57|952.57|956.06|952.06|17
1621398450000|2021-05-19 04:27:30|956.33|952.33|956.96|952.96|957.06|953.06|956.19|952.19|16
1621398460000|2021-05-19 04:27:40|956.95|952.95|956.92|952.92|956.95|952.95|956.87|952.87|15
1621398470000|2021-05-19 04:27:50|956.91|952.91|956.6|952.6|956.91|952.91|956.48|952.48|16
1621398480000|2021-05-19 04:28:00|956.63|952.63|954.98|950.98|956.82|952.82|954.98|950.98|27
1621398490000|2021-05-19 04:28:10|954.87|950.87|953.86|949.86|955.44|951.44|953.61|949.61|32
1621398500000|2021-05-19 04:28:20|953.8|949.8|953.84|949.84|954.54|950.54|953.8|949.8|22
1621398510000|2021-05-19 04:28:30|953.79|949.79|953.62|949.62|953.79|949.79|953.03|949.03|24
1621398520000|2021-05-19 04:28:40|953.54|949.54|953.7|949.7|953.88|949.88|953.54|949.54|22
1621398530000|2021-05-19 04:28:50|954.04|950.04|956.11|952.11|957.25|953.25|954.04|950.04|24
1621398540000|2021-05-19 04:29:00|956.1|952.1|954.42|950.42|956.7|952.7|954.42|950.42|26
1621398550000|2021-05-19 04:29:10|954.55|950.55|955.1|951.1|955.73|951.73|954.42|950.42|27
1621398560000|2021-05-19 04:29:20|955.23|951.23|955.42|951.42|955.8|951.8|954.73|950.73|30
1621398570000|2021-05-19 04:29:30|955.4|951.4|954.87|950.87|955.42|951.42|954.24|950.24|30
1621398580000|2021-05-19 04:29:40|954.91|950.91|953.95|949.95|955.06|951.06|953.95|949.95|28
1621398590000|2021-05-19 04:29:50|953.79|949.79|952.9|948.9|953.81|949.81|952.8|948.8|28
1621398600000|2021-05-19 04:30:00|952.91|948.91|954.9|950.9|954.93|950.93|952.91|948.91|25
1621398610000|2021-05-19 04:30:10|954.91|950.91|955.49|951.49|955.49|951.49|954.91|950.91|23
1621398620000|2021-05-19 04:30:20|955.44|951.44|959.43|955.43|959.43|955.43|955.44|951.44|24
1621398630000|2021-05-19 04:30:30|959.7|955.7|959.42|955.42|959.84|955.84|959.42|955.42|15
1621398640000|2021-05-19 04:30:40|959.64|955.64|960.06|956.06|960.06|956.06|959.57|955.57|12
1621398650000|2021-05-19 04:30:50|960|956|959.55|955.55|960.58|956.58|959.55|955.55|16
1621398660000|2021-05-19 04:31:00|960.19|956.19|960.38|956.38|961.06|957.06|959.55|955.55|19
1621398670000|2021-05-19 04:31:10|960.6|956.6|962.62|958.62|962.62|958.62|959.55|955.55|17
1621398680000|2021-05-19 04:31:20|959.55|955.55|966.88|962.88|967.95|963.95|958.97|954.97|19
1621398690000|2021-05-19 04:31:30|966.93|962.93|968.04|964.04|968.51|964.51|966.93|962.93|34
1621398700000|2021-05-19 04:31:40|968.03|964.03|968.45|964.45|968.68|964.68|967.67|963.67|27
1621398710000|2021-05-19 04:31:50|968.66|964.66|969.83|965.83|969.83|965.83|968.51|964.51|28
1621398720000|2021-05-19 04:32:00|969.92|965.92|970.63|966.63|970.71|966.71|969.37|965.37|33
1621398730000|2021-05-19 04:32:10|970.61|966.61|970.99|966.99|971.15|967.15|970.18|966.18|28
1621398740000|2021-05-19 04:32:20|970.98|966.98|971.04|967.04|971.19|967.19|970.76|966.76|23
1621398750000|2021-05-19 04:32:30|971.1|967.1|970.26|966.26|971.1|967.1|970.19|966.19|24
1621398760000|2021-05-19 04:32:40|970.28|966.28|967.57|963.57|970.35|966.35|967.57|963.57|25
1621398770000|2021-05-19 04:32:50|967.76|963.76|964.29|960.29|967.76|963.76|963.88|959.88|28
1621398780000|2021-05-19 04:33:00|964.04|960.04|961.34|957.34|964.04|960.04|961.19|957.19|32
1621398790000|2021-05-19 04:33:10|961.4|957.4|962.32|958.32|963.31|959.31|961.4|957.4|35
1621398800000|2021-05-19 04:33:20|962.35|958.35|960.49|956.49|962.63|958.63|960.49|956.49|26
1621398810000|2021-05-19 04:33:30|960.54|956.54|961.22|957.22|961.22|957.22|960.24|956.24|24
1621398820000|2021-05-19 04:33:40|961.07|957.07|960.93|956.93|962.32|958.32|960.85|956.85|29
1621398830000|2021-05-19 04:33:50|960.86|956.86|960.66|956.66|961.24|957.24|960.61|956.61|29
1621398840000|2021-05-19 04:34:00|960.33|956.33|959.83|955.83|960.33|956.33|959.32|955.32|23
1621398850000|2021-05-19 04:34:10|959.97|955.97|961.03|957.03|961.32|957.32|959.71|955.71|26
1621398860000|2021-05-19 04:34:20|961.07|957.07|961.93|957.93|961.93|957.93|961.01|957.01|25
1621398870000|2021-05-19 04:34:30|962|958|963.65|959.65|963.65|959.65|962|958|14
1621398880000|2021-05-19 04:34:40|963.59|959.59|963.69|959.69|963.98|959.98|963.27|959.27|16
1621398890000|2021-05-19 04:34:50|963.66|959.66|963.44|959.44|963.7|959.7|962.56|958.56|34
1621398900000|2021-05-19 04:35:00|963.6|959.6|965.13|961.13|965.13|961.13|963.6|959.6|26
1621398910000|2021-05-19 04:35:10|965.14|961.14|966.02|962.02|966.09|962.09|965.11|961.11|37
1621398920000|2021-05-19 04:35:20|965.92|961.92|965.91|961.91|965.96|961.96|965.86|961.86|15
1621398930000|2021-05-19 04:35:30|966.03|962.03|966.31|962.31|966.78|962.78|966.03|962.03|22
1621398940000|2021-05-19 04:35:40|966.07|962.07|964.11|960.11|966.07|962.07|963.58|959.58|24
1621398950000|2021-05-19 04:35:50|964.27|960.27|964.76|960.76|965.12|961.12|963.95|959.95|20
1621398960000|2021-05-19 04:36:00|964.77|960.77|964.04|960.04|964.77|960.77|963.79|959.79|25
1621398970000|2021-05-19 04:36:10|963.93|959.93|963.82|959.82|964.62|960.62|963.82|959.82|30
1621398980000|2021-05-19 04:36:20|963.76|959.76|963.65|959.65|963.76|959.76|963.3|959.3|18
1621398990000|2021-05-19 04:36:30|963.57|959.57|961.57|957.57|963.63|959.63|961.46|957.46|29
1621399000000|2021-05-19 04:36:40|961.7|957.7|960.28|956.28|961.79|957.79|960.28|956.28|18
1621399010000|2021-05-19 04:36:50|960.27|956.27|960.3|956.3|960.3|956.3|959.98|955.98|18
1621399020000|2021-05-19 04:37:00|960.2|956.2|958.04|954.04|960.3|956.3|958.04|954.04|26
1621399030000|2021-05-19 04:37:10|958.05|954.05|958.52|954.52|958.84|954.84|958|954|36
1621399040000|2021-05-19 04:37:20|958.51|954.51|958.97|954.97|959.41|955.41|958.48|954.48|28
1621399050000|2021-05-19 04:37:30|958.98|954.98|960.11|956.11|960.41|956.41|958.98|954.98|33
1621399060000|2021-05-19 04:37:40|960.06|956.06|958.82|954.82|960.06|956.06|958.82|954.82|22
1621399070000|2021-05-19 04:37:50|958.77|954.77|957.63|953.63|958.81|954.81|957.53|953.53|25
1621399080000|2021-05-19 04:38:00|957.36|953.36|960.08|956.08|960.08|956.08|957.3|953.3|33
1621399090000|2021-05-19 04:38:10|960.87|956.87|959.9|955.9|961.54|957.54|959.29|955.29|32
1621399100000|2021-05-19 04:38:20|959.7|955.7|960.01|956.01|960.1|956.1|958.91|954.91|24
1621399110000|2021-05-19 04:38:30|959.93|955.93|958.79|954.79|960.16|956.16|958.79|954.79|25
1621399120000|2021-05-19 04:38:40|958.84|954.84|957.75|953.75|959.4|955.4|957.75|953.75|30
1621399130000|2021-05-19 04:38:50|958.17|954.17|959.02|955.02|959.4|955.4|957.75|953.75|12
1621399140000|2021-05-19 04:39:00|959.4|955.4|959.02|955.02|959.4|955.4|957.24|953.24|10
1621399150000|2021-05-19 04:39:10|956.87|952.87|956.37|952.37|956.87|952.87|956.37|952.37|3
1621399160000|2021-05-19 04:39:20|956.67|952.67|955.86|951.86|956.98|952.98|955.86|951.86|6
1621399170000|2021-05-19 04:39:30|955.85|951.85|951.16|947.16|955.85|951.85|951.12|947.12|21
1621399180000|2021-05-19 04:39:40|951.15|947.15|949.92|945.92|951.15|947.15|949.92|945.92|21
1621399190000|2021-05-19 04:39:50|950.07|946.07|951.26|947.26|951.26|947.26|949.8|945.8|20
1621399200000|2021-05-19 04:40:00|951.63|947.63|955.13|951.13|955.32|951.32|951.63|947.63|27
1621399210000|2021-05-19 04:40:10|955.05|951.05|955.49|951.49|955.79|951.79|955.05|951.05|21
1621399220000|2021-05-19 04:40:20|955.5|951.5|955.29|951.29|955.57|951.57|954.81|950.81|19
1621399230000|2021-05-19 04:40:30|954.62|950.62|952.99|948.99|954.62|950.62|952.91|948.91|24
1621399240000|2021-05-19 04:40:40|953|949|949.91|945.91|953|949|949.91|945.91|19
1621399250000|2021-05-19 04:40:50|949.83|945.83|950.12|946.12|950.22|946.22|949.49|945.49|29
1621399260000|2021-05-19 04:41:00|950.21|946.21|950.25|946.25|950.28|946.28|949.64|945.64|25
1621399270000|2021-05-19 04:41:10|950.14|946.14|948.82|944.82|950.14|946.14|948.6|944.6|20
1621399280000|2021-05-19 04:41:20|948.77|944.77|946.86|942.86|948.77|944.77|946.86|942.86|29
1621399290000|2021-05-19 04:41:30|945.75|941.75|942.71|938.71|945.75|941.75|941.84|937.84|36
1621399300000|2021-05-19 04:41:40|942.23|938.23|941.57|937.57|945.28|941.28|941.57|937.57|24
1621399310000|2021-05-19 04:41:50|942.74|938.74|940.18|936.18|942.74|938.74|940.15|936.15|30
1621399320000|2021-05-19 04:42:00|939.57|935.57|940.57|936.57|940.96|936.96|938.96|934.96|30
1621399330000|2021-05-19 04:42:10|940.26|936.26|939.85|935.85|940.36|936.36|939.76|935.76|22
1621399340000|2021-05-19 04:42:20|939.82|935.82|938.24|934.24|940|936|938.11|934.11|26
1621399350000|2021-05-19 04:42:30|938.41|934.41|936.13|932.13|938.51|934.51|935.65|931.65|30
1621399360000|2021-05-19 04:42:40|935.98|931.98|932.96|928.96|935.98|931.98|932.96|928.96|32
1621399370000|2021-05-19 04:42:50|932.9|928.9|931.33|927.33|933.03|929.03|931.33|927.33|26
1621399380000|2021-05-19 04:43:00|931.31|927.31|929.13|925.13|931.36|927.36|929.08|925.08|28
1621399390000|2021-05-19 04:43:10|929.24|925.24|930.33|926.33|930.36|926.36|929.17|925.17|32
1621399400000|2021-05-19 04:43:20|930.02|926.02|929.57|925.57|931.07|927.07|929.57|925.57|21
1621399410000|2021-05-19 04:43:30|929.58|925.58|929.75|925.75|930.93|926.93|929.58|925.58|27
1621399420000|2021-05-19 04:43:40|929.92|925.92|928.65|924.65|929.92|925.92|928.53|924.53|27
1621399430000|2021-05-19 04:43:50|928.62|924.62|929.48|925.48|929.67|925.67|928.14|924.14|27
1621399440000|2021-05-19 04:44:00|929.74|925.74|933.97|929.97|933.97|929.97|929.74|925.74|32
1621399450000|2021-05-19 04:44:10|933.88|929.88|939.88|935.88|939.88|935.88|933.61|929.61|30
1621399460000|2021-05-19 04:44:20|939.99|935.99|938.63|934.63|940|936|938.21|934.21|22
1621399470000|2021-05-19 04:44:30|938.64|934.64|939.19|935.19|939.29|935.29|938.59|934.59|12
1621399480000|2021-05-19 04:44:40|939.93|935.93|940.4|936.4|940.67|936.67|939.6|935.6|15
1621399490000|2021-05-19 04:44:50|938.85|934.85|940.55|936.55|941.41|937.41|938.59|934.59|24
1621399500000|2021-05-19 04:45:00|941.11|937.11|941.81|937.81|943.18|939.18|941.11|937.11|27
1621399510000|2021-05-19 04:45:10|941.8|937.8|942.35|938.35|942.35|938.35|939.41|935.41|34
1621399520000|2021-05-19 04:45:20|941.95|937.95|945.09|941.09|945.19|941.19|941.91|937.91|33
1621399530000|2021-05-19 04:45:30|945.19|941.19|946.07|942.07|946.65|942.65|945.05|941.05|28
1621399540000|2021-05-19 04:45:40|946.09|942.09|948.24|944.24|948.72|944.72|946.09|942.09|21
1621399550000|2021-05-19 04:45:50|949.01|945.01|948.63|944.63|949.06|945.06|948.01|944.01|27
1621399560000|2021-05-19 04:46:00|947.24|943.24|948.63|944.63|949.45|945.45|947.24|943.24|30
1621399570000|2021-05-19 04:46:10|949.16|945.16|948.28|944.28|949.36|945.36|947.72|943.72|30
1621399580000|2021-05-19 04:46:20|948.26|944.26|946.89|942.89|948.26|944.26|946.87|942.87|27
1621399590000|2021-05-19 04:46:30|946.62|942.62|945.55|941.55|947.24|943.24|945.18|941.18|29
1621399600000|2021-05-19 04:46:40|945.65|941.65|941.68|937.68|945.73|941.73|941.68|937.68|23
1621399610000|2021-05-19 04:46:50|941.18|937.18|940.73|936.73|941.18|937.18|940.48|936.48|20
1621399620000|2021-05-19 04:47:00|940.78|936.78|942.59|938.59|943.36|939.36|940.62|936.62|30
1621399630000|2021-05-19 04:47:10|942.32|938.32|943.22|939.22|943.22|939.22|940.55|936.55|38
1621399640000|2021-05-19 04:47:20|943.09|939.09|944.86|940.86|944.92|940.92|942.98|938.98|29
1621399650000|2021-05-19 04:47:30|944.8|940.8|947.4|943.4|947.5|943.5|944.8|940.8|29
1621399660000|2021-05-19 04:47:40|947.39|943.39|947.4|943.4|947.86|943.86|947.36|943.36|32
1621399670000|2021-05-19 04:47:50|947.39|943.39|947.81|943.81|948.26|944.26|947.39|943.39|23
1621399680000|2021-05-19 04:48:00|947.89|943.89|945.69|941.69|947.89|943.89|945.11|941.11|28
1621399690000|2021-05-19 04:48:10|945.77|941.77|943.57|939.57|945.77|941.77|943.57|939.57|35
1621399700000|2021-05-19 04:48:20|943.73|939.73|944.44|940.44|944.57|940.57|943.57|939.57|29
1621399710000|2021-05-19 04:48:30|944.39|940.39|946.14|942.14|946.67|942.67|944.38|940.38|29
1621399720000|2021-05-19 04:48:40|946.04|942.04|945.1|941.1|946.04|942.04|945.1|941.1|30
1621399730000|2021-05-19 04:48:50|945.16|941.16|945.24|941.24|945.31|941.31|945.16|941.16|15
1621399740000|2021-05-19 04:49:00|945.18|941.18|944.25|940.25|945.35|941.35|944.15|940.15|20
1621399750000|2021-05-19 04:49:10|944.2|940.2|942.17|938.17|944.2|940.2|942.06|938.06|25
1621399760000|2021-05-19 04:49:20|942.42|938.42|941.42|937.42|942.99|938.99|941.39|937.39|27
1621399770000|2021-05-19 04:49:30|941.12|937.12|939.52|935.52|941.12|937.12|938.79|934.79|26
1621399780000|2021-05-19 04:49:40|939.63|935.63|938.97|934.97|939.63|935.63|938.96|934.96|22
1621399790000|2021-05-19 04:49:50|939.54|935.54|940.31|936.31|940.48|936.48|939.31|935.31|19
1621399800000|2021-05-19 04:50:00|940.38|936.38|940.28|936.28|940.38|936.38|938.99|934.99|24
1621399810000|2021-05-19 04:50:10|940.29|936.29|942.28|938.28|942.28|938.28|940.29|936.29|33
1621399820000|2021-05-19 04:50:20|942.45|938.45|942.95|938.95|943.66|939.66|942.45|938.45|24
1621399830000|2021-05-19 04:50:30|942.88|938.88|942.07|938.07|942.93|938.93|941.89|937.89|29
1621399840000|2021-05-19 04:50:40|942.09|938.09|941.05|937.05|942.14|938.14|941.05|937.05|32
1621399850000|2021-05-19 04:50:50|941.04|937.04|939.93|935.93|941.04|937.04|939.93|935.93|33
1621399860000|2021-05-19 04:51:00|939.82|935.82|937.88|933.88|939.83|935.83|937.88|933.88|25
1621399870000|2021-05-19 04:51:10|937.57|933.57|936.11|932.11|937.9|933.9|936|932|35
1621399880000|2021-05-19 04:51:20|936.26|932.26|933.56|929.56|936.26|932.26|933.56|929.56|28
1621399890000|2021-05-19 04:51:30|933.46|929.46|932.1|928.1|933.46|929.46|931.94|927.94|29
1621399900000|2021-05-19 04:51:40|931.99|927.99|930.31|926.31|932.4|928.4|930.02|926.02|32
1621399910000|2021-05-19 04:51:50|930.43|926.43|931.98|927.98|931.99|927.99|930.43|926.43|34
1621399920000|2021-05-19 04:52:00|931.95|927.95|931.68|927.68|931.95|927.95|931.07|927.07|27
1621399930000|2021-05-19 04:52:10|931.43|927.43|929.13|925.13|931.74|927.74|928.42|924.42|31
1621399940000|2021-05-19 04:52:20|929.21|925.21|931.96|927.96|931.96|927.96|929.21|925.21|27
1621399950000|2021-05-19 04:52:30|931.68|927.68|928.24|924.24|931.68|927.68|928.17|924.17|27
1621399960000|2021-05-19 04:52:40|928.18|924.18|926.4|922.4|928.18|924.18|926.16|922.16|27
1621399970000|2021-05-19 04:52:50|926.7|922.7|928.93|924.93|929.59|925.59|926.23|922.23|25
1621399980000|2021-05-19 04:53:00|928.57|924.57|928.86|924.86|929.06|925.06|928.54|924.54|33
1621399990000|2021-05-19 04:53:10|929.14|925.14|927.81|923.81|929.14|925.14|927.81|923.81|26
1621400000000|2021-05-19 04:53:20|927.5|923.5|925.96|921.96|927.56|923.56|925.96|921.96|21
1621400010000|2021-05-19 04:53:30|925.73|921.73|926.48|922.48|929.59|925.59|923.59|919.59|21
1621400020000|2021-05-19 04:53:40|928.35|924.35|927.02|923.02|928.35|924.35|922.71|918.71|30
1621400030000|2021-05-19 04:53:50|926.78|922.78|922.85|918.85|928.55|924.55|922.76|918.76|15
1621400040000|2021-05-19 04:54:00|923.28|919.28|922.65|918.65|928.21|924.21|921.76|917.76|24
1621400050000|2021-05-19 04:54:10|922.67|918.67|921.89|917.89|923.1|919.1|921.76|917.76|34
1621400060000|2021-05-19 04:54:20|921.88|917.88|921.39|917.39|922.16|918.16|920.55|916.55|29
1621400070000|2021-05-19 04:54:30|921.44|917.44|921.3|917.3|922.05|918.05|920.35|916.35|31
1621400080000|2021-05-19 04:54:40|922.05|918.05|922.05|918.05|922.05|918.05|919.73|915.73|24
1621400090000|2021-05-19 04:54:50|917.17|913.17|915.56|911.56|917.17|913.17|915.47|911.47|16
1621400100000|2021-05-19 04:55:00|915.55|911.55|915.1|911.1|915.6|911.6|914.75|910.75|26
1621400110000|2021-05-19 04:55:10|915.04|911.04|915.48|911.48|915.85|911.85|915.04|911.04|24
1621400120000|2021-05-19 04:55:20|915.5|911.5|916.38|912.38|917.27|913.27|915.31|911.31|33
1621400130000|2021-05-19 04:55:30|916.68|912.68|915.52|911.52|916.68|912.68|915.47|911.47|25
1621400140000|2021-05-19 04:55:40|916.55|912.55|916.98|912.98|917.2|913.2|916.33|912.33|24
1621400150000|2021-05-19 04:55:50|916.83|912.83|917.49|913.49|917.54|913.54|916.15|912.15|34
1621400160000|2021-05-19 04:56:00|917.48|913.48|919.75|915.75|919.99|915.99|917.36|913.36|31
1621400170000|2021-05-19 04:56:10|919.79|915.79|919.61|915.61|920.06|916.06|919.61|915.61|23
1621400180000|2021-05-19 04:56:20|919.6|915.6|920.72|916.72|920.72|916.72|919.32|915.32|26
1621400190000|2021-05-19 04:56:30|920.73|916.73|923.15|919.15|923.26|919.26|920.73|916.73|23
1621400200000|2021-05-19 04:56:40|923.14|919.14|921.82|917.82|924.66|920.66|921.75|917.75|23
1621400210000|2021-05-19 04:56:50|921.85|917.85|924.35|920.35|924.35|920.35|921.39|917.39|35
1621400220000|2021-05-19 04:57:00|924.32|920.32|925.05|921.05|925.05|921.05|924.21|920.21|18
1621400230000|2021-05-19 04:57:10|925.06|921.06|925.05|921.05|925.58|921.58|925.05|921.05|12
1621400240000|2021-05-19 04:57:20|925.65|921.65|927.21|923.21|927.27|923.27|925.65|921.65|18
1621400250000|2021-05-19 04:57:30|927.22|923.22|928.04|924.04|928.04|924.04|926.95|922.95|25
1621400260000|2021-05-19 04:57:40|927.93|923.93|928.88|924.88|928.88|924.88|927.83|923.83|19
1621400270000|2021-05-19 04:57:50|928.9|924.9|928.84|924.84|930.16|926.16|928.84|924.84|11
1621400280000|2021-05-19 04:58:00|928.78|924.78|929.02|925.02|929.7|925.7|928.78|924.78|17
1621400290000|2021-05-19 04:58:10|928.84|924.84|931.36|927.36|931.36|927.36|928.84|924.84|19
1621400300000|2021-05-19 04:58:20|931.45|927.45|933.68|929.68|934.23|930.23|931.45|927.45|24
1621400310000|2021-05-19 04:58:30|933.69|929.69|934.99|930.99|935.52|931.52|933.69|929.69|17
1621400320000|2021-05-19 04:58:40|937.74|933.74|938.07|934.07|938.13|934.13|937.26|933.26|30
1621400330000|2021-05-19 04:58:50|938.12|934.12|937.25|933.25|938.25|934.25|937.25|933.25|16
1621400340000|2021-05-19 04:59:00|937.44|933.44|941.1|937.1|941.1|937.1|937.25|933.25|21
1621400350000|2021-05-19 04:59:10|940.92|936.92|941.9|937.9|941.9|937.9|940.92|936.92|11
1621400360000|2021-05-19 04:59:20|941.88|937.88|942.51|938.51|942.58|938.58|941.75|937.75|13
1621400370000|2021-05-19 04:59:30|942.55|938.55|943.82|939.82|943.82|939.82|941.97|937.97|15
1621400380000|2021-05-19 04:59:40|945.48|941.48|947.68|943.68|947.92|943.92|945.48|941.48|13
1621400390000|2021-05-19 04:59:50|947.63|943.63|948.38|944.38|948.38|944.38|947.47|943.47|18
1621400400000|2021-05-19 05:00:00|948.44|944.44|948.7|944.7|948.76|944.76|948.43|944.43|18
1621400410000|2021-05-19 05:00:10|948.54|944.54|948.22|944.22|948.6|944.6|948.04|944.04|27
1621400420000|2021-05-19 05:00:20|948.15|944.15|945.75|941.75|948.22|944.22|945.19|941.19|29
1621400430000|2021-05-19 05:00:30|945.91|941.91|947.01|943.01|947.57|943.57|945.7|941.7|30
1621400440000|2021-05-19 05:00:40|947.02|943.02|946.79|942.79|947.32|943.32|946.63|942.63|25
1621400450000|2021-05-19 05:00:50|947.04|943.04|946.84|942.84|947.04|943.04|946.72|942.72|25
1621400460000|2021-05-19 05:01:00|946.76|942.76|948.1|944.1|948.1|944.1|946.76|942.76|20
1621400470000|2021-05-19 05:01:10|948.07|944.07|948.86|944.86|948.86|944.86|948.06|944.06|29
1621400480000|2021-05-19 05:01:20|948.98|944.98|950.3|946.3|950.3|946.3|948.71|944.71|23
1621400490000|2021-05-19 05:01:30|950.48|946.48|953.39|949.39|953.39|949.39|950.48|946.48|31
1621400500000|2021-05-19 05:01:40|953.32|949.32|953.83|949.83|953.85|949.85|952.55|948.55|28
1621400510000|2021-05-19 05:01:50|953.91|949.91|953.54|949.54|954.13|950.13|953.54|949.54|29
1621400520000|2021-05-19 05:02:00|953.63|949.63|951.3|947.3|953.99|949.99|951.3|947.3|28
1621400530000|2021-05-19 05:02:10|951.31|947.31|947.99|943.99|951.31|947.31|947.06|943.06|35
1621400540000|2021-05-19 05:02:20|947.88|943.88|947.02|943.02|948.35|944.35|946.87|942.87|23
1621400550000|2021-05-19 05:02:30|946.72|942.72|946.23|942.23|946.96|942.96|945.76|941.76|30
1621400560000|2021-05-19 05:02:40|945.99|941.99|945.71|941.71|946.22|942.22|945.44|941.44|23
1621400570000|2021-05-19 05:02:50|945.56|941.56|945.25|941.25|945.56|941.56|944.64|940.64|24
1621400580000|2021-05-19 05:03:00|945.24|941.24|948.19|944.19|948.44|944.44|945.1|941.1|34
1621400590000|2021-05-19 05:03:10|948.53|944.53|953.25|949.25|953.25|949.25|948.19|944.19|17
1621400600000|2021-05-19 05:03:20|953.33|949.33|953.75|949.75|953.75|949.75|953.33|949.33|7
1621400610000|2021-05-19 05:03:30|954.05|950.05|953.08|949.08|954.05|950.05|953.08|949.08|8
1621400620000|2021-05-19 05:03:40|952.98|948.98|951.21|947.21|953.06|949.06|951.08|947.08|32
1621400630000|2021-05-19 05:03:50|951.08|947.08|953.38|949.38|953.38|949.38|951.08|947.08|25
1621400640000|2021-05-19 05:04:00|954.69|950.69|956.01|952.01|956.01|952.01|954.59|950.59|21
1621400650000|2021-05-19 05:04:10|956.07|952.07|958.27|954.27|958.29|954.29|956.07|952.07|19
1621400660000|2021-05-19 05:04:20|958.26|954.26|960.07|956.07|960.07|956.07|958.12|954.12|25
1621400670000|2021-05-19 05:04:30|960.18|956.18|960.57|956.57|960.97|956.97|959.91|955.91|22
1621400680000|2021-05-19 05:04:40|960.56|956.56|961.36|957.36|961.38|957.38|960.55|956.55|30
1621400690000|2021-05-19 05:04:50|961.37|957.37|961.89|957.89|961.89|957.89|961.36|957.36|22
1621400700000|2021-05-19 05:05:00|961.82|957.82|961.78|957.78|961.98|957.98|961.78|957.78|15
1621400710000|2021-05-19 05:05:10|961.77|957.77|960.83|956.83|961.95|957.95|960.83|956.83|25
1621400720000|2021-05-19 05:05:20|960.67|956.67|961.65|957.65|961.65|957.65|959.42|955.42|28
1621400730000|2021-05-19 05:05:30|961.56|957.56|961.93|957.93|962.85|958.85|961.55|957.55|34
1621400740000|2021-05-19 05:05:40|961.92|957.92|962.95|958.95|963.52|959.52|961.78|957.78|28
1621400750000|2021-05-19 05:05:50|962.96|958.96|963.68|959.68|964.05|960.05|962.9|958.9|23
1621400760000|2021-05-19 05:06:00|963.88|959.88|962.06|958.06|963.88|959.88|962.06|958.06|28
1621400770000|2021-05-19 05:06:10|961.98|957.98|962.02|958.02|962.08|958.08|961.7|957.7|28
1621400780000|2021-05-19 05:06:20|961.95|957.95|962.29|958.29|962.65|958.65|961.88|957.88|28
1621400790000|2021-05-19 05:06:30|962.26|958.26|963.67|959.67|963.95|959.95|962.26|958.26|26
1621400800000|2021-05-19 05:06:40|964.05|960.05|967.49|963.49|967.57|963.57|963.67|959.67|35
1621400810000|2021-05-19 05:06:50|967.54|963.54|966.73|962.73|967.8|963.8|966.66|962.66|32
1621400820000|2021-05-19 05:07:00|966.75|962.75|968.78|964.78|968.78|964.78|966.69|962.69|34
1621400830000|2021-05-19 05:07:10|968.57|964.57|968.07|964.07|969.05|965.05|968.07|964.07|29
1621400840000|2021-05-19 05:07:20|969.05|965.05|968.9|964.9|969.6|965.6|968.07|964.07|25
1621400850000|2021-05-19 05:07:30|968.76|964.76|968.04|964.04|969.04|965.04|967.95|963.95|26
1621400860000|2021-05-19 05:07:40|967.87|963.87|967.19|963.19|967.87|963.87|967.11|963.11|30
1621400870000|2021-05-19 05:07:50|967.39|963.39|967.81|963.81|967.88|963.88|967.39|963.39|28
1621400880000|2021-05-19 05:08:00|967.8|963.8|967.4|963.4|967.97|963.97|967.4|963.4|21
1621400890000|2021-05-19 05:08:10|967.55|963.55|967.44|963.44|967.7|963.7|967.44|963.44|19
1621400900000|2021-05-19 05:08:20|967.43|963.43|967.04|963.04|967.44|963.44|967.04|963.04|4
1621400910000|2021-05-19 05:08:30|967.54|963.54|964.78|960.78|967.54|963.54|964.11|960.11|24
1621400920000|2021-05-19 05:08:40|964.8|960.8|966.07|962.07|966.3|962.3|964.78|960.78|30
1621400930000|2021-05-19 05:08:50|965.96|961.96|966.55|962.55|966.57|962.57|965.96|961.96|22
1621400940000|2021-05-19 05:09:00|966.57|962.57|968.73|964.73|968.76|964.76|966.57|962.57|28
1621400950000|2021-05-19 05:09:10|968.85|964.85|968.9|964.9|969.22|965.22|968.6|964.6|24
1621400960000|2021-05-19 05:09:20|968.91|964.91|969.51|965.51|969.51|965.51|968.89|964.89|35
1621400970000|2021-05-19 05:09:30|969.38|965.38|970.02|966.02|970.05|966.05|968.7|964.7|32
1621400980000|2021-05-19 05:09:40|969.95|965.95|969.6|965.6|970.06|966.06|969.28|965.28|24
1621400990000|2021-05-19 05:09:50|969.57|965.57|968.74|964.74|969.6|965.6|968.72|964.72|19
1621401000000|2021-05-19 05:10:00|968.73|964.73|967.97|963.97|968.73|964.73|967.97|963.97|11
1621401010000|2021-05-19 05:10:10|967.42|963.42|966.88|962.88|968.01|964.01|965.72|961.72|12
1621401020000|2021-05-19 05:10:20|967.37|963.37|964.49|960.49|967.37|963.37|964.46|960.46|12
1621401030000|2021-05-19 05:10:30|964.5|960.5|964.89|960.89|964.89|960.89|964.29|960.29|24
1621401040000|2021-05-19 05:10:40|965.15|961.15|965.24|961.24|966.41|962.41|965.1|961.1|32
1621401050000|2021-05-19 05:10:50|965.26|961.26|963.99|959.99|965.26|961.26|963.99|959.99|23
1621401060000|2021-05-19 05:11:00|963.85|959.85|963.83|959.83|964.12|960.12|963.81|959.81|17
1621401070000|2021-05-19 05:11:10|963.82|959.82|964.11|960.11|964.42|960.42|963.35|959.35|29
1621401080000|2021-05-19 05:11:20|964.07|960.07|962.68|958.68|964.07|960.07|962.68|958.68|26
1621401090000|2021-05-19 05:11:30|962.5|958.5|962.23|958.23|962.5|958.5|962.23|958.23|11
1621401100000|2021-05-19 05:11:40|962.22|958.22|962.47|958.47|962.47|958.47|961.68|957.68|15
1621401110000|2021-05-19 05:11:50|962.69|958.69|962.87|958.87|963.2|959.2|962.69|958.69|22
1621401120000|2021-05-19 05:12:00|962.86|958.86|966.14|962.14|966.14|962.14|962.86|958.86|28
1621401130000|2021-05-19 05:12:10|966.15|962.15|965.57|961.57|966.72|962.72|965.55|961.55|14
1621401140000|2021-05-19 05:12:20|966.72|962.72|968.01|964.01|968.01|964.01|965.57|961.57|8
1621401150000|2021-05-19 05:12:30|966.34|962.34|969.36|965.36|969.36|965.36|966.34|962.34|16
1621401160000|2021-05-19 05:12:40|969.5|965.5|970.03|966.03|970.03|966.03|969.48|965.48|15
1621401170000|2021-05-19 05:12:50|970.17|966.17|970.21|966.21|970.21|966.21|970.17|966.17|2
1621401180000|2021-05-19 05:13:00|970.22|966.22|971.96|967.96|972.16|968.16|970.22|966.22|17
1621401190000|2021-05-19 05:13:10|971.98|967.98|972.69|968.69|973.37|969.37|971.98|967.98|27
1621401200000|2021-05-19 05:13:20|972.62|968.62|972.26|968.26|972.62|968.62|972.19|968.19|20
1621401210000|2021-05-19 05:13:30|972.25|968.25|970.16|966.16|972.25|968.25|970.04|966.04|26
1621401220000|2021-05-19 05:13:40|969.63|965.63|969.36|965.36|969.86|965.86|969.36|965.36|25
1621401230000|2021-05-19 05:13:50|969.38|965.38|970.15|966.15|970.15|966.15|969.37|965.37|19
1621401240000|2021-05-19 05:14:00|970.26|966.26|970.23|966.23|970.49|966.49|969.85|965.85|27
1621401250000|2021-05-19 05:14:10|970.14|966.14|969.99|965.99|970.28|966.28|969.86|965.86|25
1621401260000|2021-05-19 05:14:20|969.97|965.97|970.12|966.12|970.12|966.12|969.14|965.14|25
1621401270000|2021-05-19 05:14:30|970.27|966.27|970.62|966.62|971.31|967.31|970.27|966.27|29
1621401280000|2021-05-19 05:14:40|970.65|966.65|971.55|967.55|971.55|967.55|970.65|966.65|18
1621401290000|2021-05-19 05:14:50|971.57|967.57|971.44|967.44|971.57|967.57|971.35|967.35|13
1621401300000|2021-05-19 05:15:00|971.41|967.41|971.41|967.41|971.43|967.43|971.17|967.17|27
1621401310000|2021-05-19 05:15:10|971.42|967.42|971.17|967.17|971.84|967.84|971.15|967.15|20
1621401320000|2021-05-19 05:15:20|971.15|967.15|970.87|966.87|971.17|967.17|970.87|966.87|12
1621401330000|2021-05-19 05:15:30|970.85|966.85|970.74|966.74|971.09|967.09|970.43|966.43|19
1621401340000|2021-05-19 05:15:40|970.29|966.29|969.07|965.07|970.29|966.29|968.99|964.99|11
1621401350000|2021-05-19 05:15:50|969.08|965.08|967.16|963.16|969.08|965.08|967.16|963.16|30
1621401360000|2021-05-19 05:16:00|966.75|962.75|965.31|961.31|966.75|962.75|965.31|961.31|21
1621401370000|2021-05-19 05:16:10|965.4|961.4|963.31|959.31|965.4|961.4|962.91|958.91|28
1621401380000|2021-05-19 05:16:20|964.29|960.29|964|960|964.34|960.34|963.59|959.59|29
1621401390000|2021-05-19 05:16:30|964.01|960.01|963.66|959.66|964.01|960.01|963.41|959.41|19
1621401400000|2021-05-19 05:16:40|963.41|959.41|963.2|959.2|963.78|959.78|963.1|959.1|9
1621401410000|2021-05-19 05:16:50|963.22|959.22|964.8|960.8|964.85|960.85|963.22|959.22|20
1621401420000|2021-05-19 05:17:00|964.86|960.86|963.3|959.3|964.91|960.91|963.3|959.3|24
1621401430000|2021-05-19 05:17:10|963.31|959.31|961.61|957.61|963.31|959.31|961.52|957.52|26
1621401440000|2021-05-19 05:17:20|961.66|957.66|964.47|960.47|964.47|960.47|961.66|957.66|21
1621401450000|2021-05-19 05:17:30|964.48|960.48|965.85|961.85|966.05|962.05|964.48|960.48|14
1621401460000|2021-05-19 05:17:40|965.82|961.82|966.91|962.91|966.91|962.91|965.13|961.13|26
1621401470000|2021-05-19 05:17:50|967.26|963.26|968.03|964.03|969.31|965.31|967.26|963.26|32
1621401480000|2021-05-19 05:18:00|968.07|964.07|966.62|962.62|968.07|964.07|966.62|962.62|31
1621401490000|2021-05-19 05:18:10|966.63|962.63|966.64|962.64|966.95|962.95|966.28|962.28|26
1621401500000|2021-05-19 05:18:20|966.73|962.73|964.78|960.78|967.08|963.08|964.78|960.78|31
1621401510000|2021-05-19 05:18:30|964.77|960.77|963.82|959.82|964.77|960.77|963.53|959.53|28
1621401520000|2021-05-19 05:18:40|963.76|959.76|964.92|960.92|964.92|960.92|963.76|959.76|24
1621401530000|2021-05-19 05:18:50|964.68|960.68|963.92|959.92|964.68|960.68|963.8|959.8|28
1621401540000|2021-05-19 05:19:00|963.72|959.72|964.2|960.2|964.2|960.2|963.4|959.4|25
1621401550000|2021-05-19 05:19:10|964.47|960.47|964.59|960.59|964.73|960.73|964.38|960.38|15
1621401560000|2021-05-19 05:19:20|964.58|960.58|964|960|965.82|961.82|964|960|31
1621401570000|2021-05-19 05:19:30|964.55|960.55|964.42|960.42|964.68|960.68|964.03|960.03|18
1621401580000|2021-05-19 05:19:40|964.4|960.4|963.81|959.81|964.4|960.4|963.45|959.45|27
1621401590000|2021-05-19 05:19:50|963.91|959.91|963.98|959.98|964.35|960.35|963.62|959.62|22
1621401600000|2021-05-19 05:20:00|963.96|959.96|965.59|961.59|965.59|961.59|963.82|959.82|33
1621401610000|2021-05-19 05:20:10|965.51|961.51|966.63|962.63|966.63|962.63|965.51|961.51|20
1621401620000|2021-05-19 05:20:20|967.5|963.5|969|965|969|965|967.5|963.5|23
1621401630000|2021-05-19 05:20:30|969.13|965.13|969.55|965.55|969.7|965.7|969.13|965.13|21
1621401640000|2021-05-19 05:20:40|969.58|965.58|969.64|965.64|969.7|965.7|969.08|965.08|22
1621401650000|2021-05-19 05:20:50|969.62|965.62|969.78|965.78|969.8|965.8|969.23|965.23|23
1621401660000|2021-05-19 05:21:00|969.66|965.66|967.74|963.74|969.77|965.77|967.74|963.74|31
1621401670000|2021-05-19 05:21:10|967.73|963.73|966.86|962.86|967.74|963.74|966.69|962.69|27
1621401680000|2021-05-19 05:21:20|966.87|962.87|967.65|963.65|967.65|963.65|966.79|962.79|24
1621401690000|2021-05-19 05:21:30|968.05|964.05|968.19|964.19|968.3|964.3|967.7|963.7|32
1621401700000|2021-05-19 05:21:40|968.14|964.14|966.94|962.94|968.23|964.23|966.85|962.85|22
1621401710000|2021-05-19 05:21:50|966.92|962.92|966.67|962.67|966.94|962.94|966.67|962.67|18
1621401720000|2021-05-19 05:22:00|966.68|962.68|966.98|962.98|966.98|962.98|966.64|962.64|21
1621401730000|2021-05-19 05:22:10|967.01|963.01|967.06|963.06|967.18|963.18|966.84|962.84|14
1621401740000|2021-05-19 05:22:20|966.99|962.99|967.21|963.21|967.21|963.21|966.52|962.52|20
1621401750000|2021-05-19 05:22:30|967.2|963.2|968.43|964.43|968.43|964.43|967.18|963.18|17
1621401760000|2021-05-19 05:22:40|968.61|964.61|969.19|965.19|969.19|965.19|968.61|964.61|5
1621401770000|2021-05-19 05:22:50|968.78|964.78|971.54|967.54|971.61|967.61|968.78|964.78|11
1621401780000|2021-05-19 05:23:00|971.21|967.21|971.24|967.24|971.35|967.35|971.21|967.21|12
1621401790000|2021-05-19 05:23:10|971.19|967.19|971.68|967.68|971.98|967.98|971.19|967.19|22
1621401800000|2021-05-19 05:23:20|971.22|967.22|971.55|967.55|971.55|967.55|970.8|966.8|23
1621401810000|2021-05-19 05:23:30|971.54|967.54|971.16|967.16|971.6|967.6|971.13|967.13|20
1621401820000|2021-05-19 05:23:40|971.17|967.17|971.48|967.48|971.91|967.91|971.17|967.17|27
1621401830000|2021-05-19 05:23:50|971.45|967.45|971.06|967.06|971.56|967.56|971.04|967.04|19
1621401840000|2021-05-19 05:24:00|971.24|967.24|971.24|967.24|971.27|967.27|971.15|967.15|16
1621401850000|2021-05-19 05:24:10|971.13|967.13|971.55|967.55|971.55|967.55|971.03|967.03|10
1621401860000|2021-05-19 05:24:20|971.54|967.54|971.14|967.14|971.56|967.56|970.74|966.74|18
1621401870000|2021-05-19 05:24:30|971.01|967.01|971.4|967.4|971.56|967.56|971.01|967.01|13
1621401880000|2021-05-19 05:24:40|971.44|967.44|971.62|967.62|971.8|967.8|971.44|967.44|13
1621401890000|2021-05-19 05:24:50|971.65|967.65|971.75|967.75|971.86|967.86|971.65|967.65|6
1621401900000|2021-05-19 05:25:00|972.09|968.09|972.09|968.09|972.09|968.09|972.09|968.09|1
1621401910000|2021-05-19 05:25:10|972.12|968.12|972.31|968.31|972.55|968.55|972.12|968.12|10
1621401920000|2021-05-19 05:25:20|972.36|968.36|973.65|969.65|973.78|969.78|972.36|968.36|13
1621401930000|2021-05-19 05:25:30|973.66|969.66|973.13|969.13|973.7|969.7|973.13|969.13|14
1621401940000|2021-05-19 05:25:40|972.42|968.42|973.71|969.71|973.85|969.85|972.42|968.42|27
1621401950000|2021-05-19 05:25:50|973.63|969.63|974.25|970.25|974.25|970.25|973.63|969.63|14
1621401960000|2021-05-19 05:26:00|974.38|970.38|973.85|969.85|974.82|970.82|973.76|969.76|20
1621401970000|2021-05-19 05:26:10|972.78|968.78|971.53|967.53|973.6|969.6|971.43|967.43|26
1621401980000|2021-05-19 05:26:20|971.42|967.42|970.75|966.75|971.43|967.43|970.61|966.61|18
1621401990000|2021-05-19 05:26:30|970.74|966.74|970.62|966.62|970.87|966.87|970.53|966.53|16
1621402000000|2021-05-19 05:26:40|970.61|966.61|970.67|966.67|970.93|966.93|970.59|966.59|22
1621402010000|2021-05-19 05:26:50|970.68|966.68|970.59|966.59|970.76|966.76|970.59|966.59|11
1621402020000|2021-05-19 05:27:00|970.6|966.6|971.92|967.92|971.97|967.97|970.6|966.6|29
1621402030000|2021-05-19 05:27:10|971.91|967.91|971.27|967.27|972.03|968.03|971.27|967.27|21
1621402040000|2021-05-19 05:27:20|971.26|967.26|971.16|967.16|971.51|967.51|971.01|967.01|16
1621402050000|2021-05-19 05:27:30|971.1|967.1|971.61|967.61|971.61|967.61|971.1|967.1|20
1621402060000|2021-05-19 05:27:40|971.59|967.59|970.84|966.84|971.83|967.83|970.84|966.84|20
1621402070000|2021-05-19 05:27:50|970.45|966.45|969.75|965.75|970.47|966.47|969.59|965.59|13
1621402080000|2021-05-19 05:28:00|969.8|965.8|969.76|965.76|969.89|965.89|969.52|965.52|21
1621402090000|2021-05-19 05:28:10|969.77|965.77|969.36|965.36|970.15|966.15|969.3|965.3|13
1621402100000|2021-05-19 05:28:20|969.37|965.37|967.99|963.99|969.37|965.37|967.91|963.91|26
1621402110000|2021-05-19 05:28:30|968.11|964.11|968.38|964.38|968.66|964.66|967.67|963.67|18
1621402120000|2021-05-19 05:28:40|968.36|964.36|968.62|964.62|968.62|964.62|968.26|964.26|20
1621402130000|2021-05-19 05:28:50|968.81|964.81|969.74|965.74|969.8|965.8|968.62|964.62|27
1621402140000|2021-05-19 05:29:00|970.63|966.63|970.38|966.38|970.63|966.63|969.84|965.84|27
1621402150000|2021-05-19 05:29:10|970.39|966.39|970.93|966.93|970.93|966.93|970.16|966.16|19
1621402160000|2021-05-19 05:29:20|970.98|966.98|971.4|967.4|971.48|967.48|970.87|966.87|28
1621402170000|2021-05-19 05:29:30|971.34|967.34|970.65|966.65|971.34|967.34|970.65|966.65|24
1621402180000|2021-05-19 05:29:40|970.73|966.73|971.4|967.4|971.9|967.9|970.73|966.73|13
1621402190000|2021-05-19 05:29:50|971.44|967.44|971.44|967.44|971.44|967.44|971.44|967.44|1
1621402200000|2021-05-19 05:30:00|971.63|967.63|970.69|966.69|971.82|967.82|970.69|966.69|21
1621402210000|2021-05-19 05:30:10|970.47|966.47|968.57|964.57|970.48|966.48|968.57|964.57|26
1621402220000|2021-05-19 05:30:20|968.58|964.58|967.76|963.76|968.58|964.58|967.76|963.76|17
1621402230000|2021-05-19 05:30:30|967.72|963.72|967.53|963.53|967.76|963.76|967.51|963.51|8
1621402240000|2021-05-19 05:30:40|967.47|963.47|966.57|962.57|967.47|963.47|966.57|962.57|18
1621402250000|2021-05-19 05:30:50|966.59|962.59|966.9|962.9|966.9|962.9|966.1|962.1|27
1621402260000|2021-05-19 05:31:00|966.68|962.68|969.2|965.2|969.77|965.77|966.68|962.68|27
1621402270000|2021-05-19 05:31:10|969.08|965.08|969.03|965.03|969.11|965.11|968.99|964.99|14
1621402280000|2021-05-19 05:31:20|969.02|965.02|967.04|963.04|969.02|965.02|966.89|962.89|34
1621402290000|2021-05-19 05:31:30|967.14|963.14|966.64|962.64|967.15|963.15|966.64|962.64|22
1621402300000|2021-05-19 05:31:40|966.6|962.6|966.39|962.39|966.76|962.76|966.39|962.39|19
1621402310000|2021-05-19 05:31:50|966.35|962.35|965.23|961.23|966.35|962.35|965.13|961.13|25
1621402320000|2021-05-19 05:32:00|965.17|961.17|965.01|961.01|965.84|961.84|964.7|960.7|27
1621402330000|2021-05-19 05:32:10|964.82|960.82|964.23|960.23|965.09|961.09|964.23|960.23|29
1621402340000|2021-05-19 05:32:20|964.85|960.85|963.29|959.29|964.94|960.94|963.19|959.19|25
1621402350000|2021-05-19 05:32:30|963.15|959.15|963.17|959.17|964.49|960.49|962.95|958.95|17
1621402360000|2021-05-19 05:32:40|964.3|960.3|962.98|958.98|964.3|960.3|962.68|958.68|16
1621402370000|2021-05-19 05:32:50|962.92|958.92|962.77|958.77|963.85|959.85|962.37|958.37|21
1621402380000|2021-05-19 05:33:00|962.32|958.32|962.13|958.13|962.71|958.71|961.91|957.91|27
1621402390000|2021-05-19 05:33:10|961.97|957.97|962.56|958.56|962.7|958.7|961.97|957.97|28
1621402400000|2021-05-19 05:33:20|962.67|958.67|964.28|960.28|964.28|960.28|962.67|958.67|28
1621402410000|2021-05-19 05:33:30|963.69|959.69|963.91|959.91|964.28|960.28|963.01|959.01|25
1621402420000|2021-05-19 05:33:40|963.4|959.4|961.53|957.53|964.09|960.09|961.41|957.41|31
1621402430000|2021-05-19 05:33:50|961.55|957.55|962.77|958.77|962.77|958.77|961.4|957.4|24
1621402440000|2021-05-19 05:34:00|962.73|958.73|961.69|957.69|962.73|958.73|961.36|957.36|30
1621402450000|2021-05-19 05:34:10|961.68|957.68|961.98|957.98|962.17|958.17|961.68|957.68|17
1621402460000|2021-05-19 05:34:20|962.05|958.05|961.92|957.92|962.15|958.15|961.9|957.9|19
1621402470000|2021-05-19 05:34:30|962.03|958.03|961.32|957.32|962.03|958.03|961.12|957.12|22
1621402480000|2021-05-19 05:34:40|961.37|957.37|960.42|956.42|961.37|957.37|960.41|956.41|17
1621402490000|2021-05-19 05:34:50|960.41|956.41|960.39|956.39|960.47|956.47|960.35|956.35|17
1621402500000|2021-05-19 05:35:00|960.34|956.34|959.45|955.45|960.38|956.38|959.45|955.45|27
1621402510000|2021-05-19 05:35:10|959.14|955.14|957.87|953.87|959.23|955.23|957.83|953.83|20
1621402520000|2021-05-19 05:35:20|957.88|953.88|955.93|951.93|957.88|953.88|955.75|951.75|34
1621402530000|2021-05-19 05:35:30|955.9|951.9|955.5|951.5|955.9|951.9|955.29|951.29|18
1621402540000|2021-05-19 05:35:40|955.47|951.47|955.88|951.88|955.88|951.88|955.35|951.35|17
1621402550000|2021-05-19 05:35:50|955.9|951.9|955.25|951.25|956|952|955.21|951.21|25
1621402560000|2021-05-19 05:36:00|955.56|951.56|956.61|952.61|956.61|952.61|955.5|951.5|24
1621402570000|2021-05-19 05:36:10|956.69|952.69|958.06|954.06|958.06|954.06|956.69|952.69|19
1621402580000|2021-05-19 05:36:20|958.09|954.09|958.98|954.98|959.41|955.41|958.09|954.09|19
1621402590000|2021-05-19 05:36:30|958.97|954.97|958.47|954.47|959.16|955.16|958.47|954.47|22
1621402600000|2021-05-19 05:36:40|958.24|954.24|956.04|952.04|958.24|954.24|956.04|952.04|29
1621402610000|2021-05-19 05:36:50|955.95|951.95|954.63|950.63|955.95|951.95|954.63|950.63|25
1621402620000|2021-05-19 05:37:00|954.66|950.66|954.55|950.55|954.84|950.84|954.32|950.32|23
1621402630000|2021-05-19 05:37:10|954.57|950.57|953.98|949.98|954.57|950.57|953.98|949.98|25
1621402640000|2021-05-19 05:37:20|954.03|950.03|953.16|949.16|954.04|950.04|953.16|949.16|24
1621402650000|2021-05-19 05:37:30|953.15|949.15|952.75|948.75|953.15|949.15|952.65|948.65|21
1621402660000|2021-05-19 05:37:40|952.73|948.73|953.03|949.03|953.26|949.26|952.65|948.65|22
1621402670000|2021-05-19 05:37:50|953.01|949.01|952.33|948.33|953.01|949.01|952.06|948.06|22
1621402680000|2021-05-19 05:38:00|952.16|948.16|952.43|948.43|952.49|948.49|951.83|947.83|25
1621402690000|2021-05-19 05:38:10|952.49|948.49|951.11|947.11|952.92|948.92|951.11|947.11|35
1621402700000|2021-05-19 05:38:20|951.12|947.12|951.71|947.71|951.71|947.71|950.7|946.7|19
1621402710000|2021-05-19 05:38:30|952.12|948.12|953.52|949.52|953.55|949.55|952.12|948.12|19
1621402720000|2021-05-19 05:38:40|953.35|949.35|952.11|948.11|953.52|949.52|952.09|948.09|23
1621402730000|2021-05-19 05:38:50|952.22|948.22|952.11|948.11|952.28|948.28|952.01|948.01|19
1621402740000|2021-05-19 05:39:00|952.1|948.1|952|948|952.2|948.2|951.38|947.38|29
1621402750000|2021-05-19 05:39:10|951.97|947.97|952.9|948.9|953.01|949.01|951.9|947.9|28
1621402760000|2021-05-19 05:39:20|952.87|948.87|955.84|951.84|955.91|951.91|952.87|948.87|20
1621402770000|2021-05-19 05:39:30|955.91|951.91|955.75|951.75|956.07|952.07|955.57|951.57|19
1621402780000|2021-05-19 05:39:40|955.73|951.73|955.79|951.79|956.41|952.41|955.66|951.66|28
1621402790000|2021-05-19 05:39:50|955.72|951.72|954.91|950.91|955.81|951.81|954.91|950.91|22
1621402800000|2021-05-19 05:40:00|954.89|950.89|954.98|950.98|954.98|950.98|954.31|950.31|16
1621402810000|2021-05-19 05:40:10|955.25|951.25|955.53|951.53|955.93|951.93|954.65|950.65|23
1621402820000|2021-05-19 05:40:20|955.68|951.68|955.65|951.65|956.06|952.06|955.45|951.45|34
1621402830000|2021-05-19 05:40:30|955.66|951.66|955.12|951.12|955.66|951.66|955.12|951.12|29
1621402840000|2021-05-19 05:40:40|955.17|951.17|954.93|950.93|955.17|951.17|954.7|950.7|11
1621402850000|2021-05-19 05:40:50|954.95|950.95|955.13|951.13|955.31|951.31|954.95|950.95|17
1621402860000|2021-05-19 05:41:00|955.02|951.02|953.39|949.39|955.02|951.02|953.39|949.39|31
1621402870000|2021-05-19 05:41:10|953.71|949.71|952.02|948.02|953.71|949.71|952.02|948.02|25
1621402880000|2021-05-19 05:41:20|951.97|947.97|949.93|945.93|952|948|949.93|945.93|21
1621402890000|2021-05-19 05:41:30|949.86|945.86|946.38|942.38|950.33|946.33|946.38|942.38|15
1621402900000|2021-05-19 05:41:40|946.34|942.34|947.37|943.37|947.58|943.58|946.34|942.34|22
1621402910000|2021-05-19 05:41:50|947.23|943.23|946.55|942.55|947.65|943.65|946.54|942.54|23
1621402920000|2021-05-19 05:42:00|946.54|942.54|945.43|941.43|946.54|942.54|945.41|941.41|26
1621402930000|2021-05-19 05:42:10|945.34|941.34|946.08|942.08|946.2|942.2|945.31|941.31|22
1621402940000|2021-05-19 05:42:20|946.09|942.09|945.89|941.89|946.22|942.22|945.82|941.82|21
1621402950000|2021-05-19 05:42:30|945.88|941.88|945.93|941.93|945.96|941.96|945.84|941.84|18
1621402960000|2021-05-19 05:42:40|945.92|941.92|945.96|941.96|946.01|942.01|945.76|941.76|17
1621402970000|2021-05-19 05:42:50|945.98|941.98|945.35|941.35|945.98|941.98|945.35|941.35|18
1621402980000|2021-05-19 05:43:00|945.08|941.08|942.54|938.54|945.09|941.09|942.54|938.54|27
1621402990000|2021-05-19 05:43:10|942.59|938.59|943.72|939.72|943.77|939.77|942.59|938.59|20
1621403000000|2021-05-19 05:43:20|943.96|939.96|944.69|940.69|945.86|941.86|943.96|939.96|25
1621403010000|2021-05-19 05:43:30|944.61|940.61|943.64|939.64|944.64|940.64|943.53|939.53|26
1621403020000|2021-05-19 05:43:40|943.54|939.54|944.49|940.49|944.5|940.5|943.43|939.43|21
1621403030000|2021-05-19 05:43:50|944.48|940.48|944.05|940.05|944.48|940.48|943.73|939.73|21
1621403040000|2021-05-19 05:44:00|944.13|940.13|943.71|939.71|944.13|940.13|943.4|939.4|24
1621403050000|2021-05-19 05:44:10|943.77|939.77|944.91|940.91|944.91|940.91|943.76|939.76|36
1621403060000|2021-05-19 05:44:20|944.94|940.94|948.16|944.16|948.52|944.52|944.57|940.57|31
1621403070000|2021-05-19 05:44:30|948.62|944.62|948.46|944.46|948.71|944.71|948.28|944.28|14
1621403080000|2021-05-19 05:44:40|948.71|944.71|946.75|942.75|948.71|944.71|946.75|942.75|7
1621403090000|2021-05-19 05:44:50|948.08|944.08|948.08|944.08|948.53|944.53|946.7|942.7|32
1621403100000|2021-05-19 05:45:00|948.16|944.16|949.47|945.47|949.47|945.47|948.16|944.16|22
1621403110000|2021-05-19 05:45:10|949.49|945.49|950.98|946.98|950.98|946.98|949.49|945.49|24
1621403120000|2021-05-19 05:45:20|951.15|947.15|951.7|947.7|951.8|947.8|951.08|947.08|29
1621403130000|2021-05-19 05:45:30|951.71|947.71|953.29|949.29|953.44|949.44|951.69|947.69|25
1621403140000|2021-05-19 05:45:40|953.3|949.3|953.24|949.24|953.49|949.49|952.97|948.97|14
1621403150000|2021-05-19 05:45:50|953.27|949.27|954.84|950.84|954.98|950.98|953.27|949.27|17
1621403160000|2021-05-19 05:46:00|954.83|950.83|954.87|950.87|955.1|951.1|954.65|950.65|23
1621403170000|2021-05-19 05:46:10|954.96|950.96|955.5|951.5|955.84|951.84|954.96|950.96|9
1621403180000|2021-05-19 05:46:20|955.38|951.38|954.84|950.84|955.38|951.38|954.78|950.78|8
1621403190000|2021-05-19 05:46:30|954.92|950.92|956.16|952.16|956.16|952.16|954.51|950.51|17
1621403200000|2021-05-19 05:46:40|956.29|952.29|955.48|951.48|956.43|952.43|955.34|951.34|31
1621403210000|2021-05-19 05:46:50|955.49|951.49|954.74|950.74|955.49|951.49|954.68|950.68|23
1621403220000|2021-05-19 05:47:00|954.75|950.75|953.92|949.92|954.75|950.75|953.84|949.84|22
1621403230000|2021-05-19 05:47:10|953.8|949.8|953.29|949.29|953.92|949.92|953.29|949.29|28
1621403240000|2021-05-19 05:47:20|953.13|949.13|953.78|949.78|953.87|949.87|951.95|947.95|22
1621403250000|2021-05-19 05:47:30|953.74|949.74|950.38|946.38|953.74|949.74|948.09|944.09|18
1621403260000|2021-05-19 05:47:40|950.41|946.41|950.39|946.39|950.46|946.46|950.39|946.39|4
1621403270000|2021-05-19 05:47:50|950.41|946.41|947.08|943.08|950.77|946.77|946.92|942.92|19
1621403280000|2021-05-19 05:48:00|946.99|942.99|945.86|941.86|947.07|943.07|945.76|941.76|15
1621403290000|2021-05-19 05:48:10|945.72|941.72|946.61|942.61|946.98|942.98|945.72|941.72|19
1621403300000|2021-05-19 05:48:20|946.49|942.49|946.26|942.26|946.49|942.49|946.15|942.15|18
1621403310000|2021-05-19 05:48:30|946.22|942.22|946.36|942.36|946.43|942.43|946.07|942.07|25
1621403320000|2021-05-19 05:48:40|946.35|942.35|946.13|942.13|946.38|942.38|946.03|942.03|8
1621403330000|2021-05-19 05:48:50|946.14|942.14|946.38|942.38|946.38|942.38|946.14|942.14|4
1621403340000|2021-05-19 05:49:00|946.91|942.91|946.47|942.47|946.91|942.91|946.18|942.18|19
1621403350000|2021-05-19 05:49:10|946.35|942.35|946.44|942.44|946.46|942.46|946.07|942.07|8
1621403360000|2021-05-19 05:49:20|946.27|942.27|944.54|940.54|946.37|942.37|944.54|940.54|22
1621403370000|2021-05-19 05:49:30|944.52|940.52|943.52|939.52|944.52|940.52|943.52|939.52|27
1621403380000|2021-05-19 05:49:40|943.61|939.61|944.68|940.68|944.87|940.87|943.61|939.61|26
1621403390000|2021-05-19 05:49:50|945.18|941.18|945.61|941.61|945.73|941.73|944.85|940.85|30
1621403400000|2021-05-19 05:50:00|945.6|941.6|945.33|941.33|945.6|941.6|944.62|940.62|28
1621403410000|2021-05-19 05:50:10|944.94|940.94|947.59|943.59|947.75|943.75|944.94|940.94|25
1621403420000|2021-05-19 05:50:20|947.56|943.56|948.94|944.94|949.13|945.13|947.56|943.56|18
1621403430000|2021-05-19 05:50:30|949.02|945.02|949.16|945.16|949.16|945.16|948.49|944.49|9
1621403440000|2021-05-19 05:50:40|949.25|945.25|951.54|947.54|951.54|947.54|949.25|945.25|9
1621403450000|2021-05-19 05:50:50|951.25|947.25|951.25|947.25|951.49|947.49|951.25|947.25|8
1621403460000|2021-05-19 05:51:00|951.55|947.55|951.44|947.44|951.55|947.55|951.25|947.25|6
1621403470000|2021-05-19 05:51:10|951.25|947.25|950.6|946.6|951.31|947.31|950.5|946.5|22
1621403480000|2021-05-19 05:51:20|950.68|946.68|950.08|946.08|950.75|946.75|950.08|946.08|19
1621403490000|2021-05-19 05:51:30|950.09|946.09|950.11|946.11|950.14|946.14|949.8|945.8|22
1621403500000|2021-05-19 05:51:40|950.14|946.14|947.73|943.73|950.61|946.61|947.73|943.73|29
1621403510000|2021-05-19 05:51:50|948.13|944.13|948.38|944.38|948.4|944.4|946.61|942.61|32
1621403520000|2021-05-19 05:52:00|948.37|944.37|947.1|943.1|948.53|944.53|946.89|942.89|28
1621403530000|2021-05-19 05:52:10|947.06|943.06|945.76|941.76|947.17|943.17|945.76|941.76|23
1621403540000|2021-05-19 05:52:20|945.74|941.74|944.79|940.79|945.74|941.74|944.7|940.7|26
1621403550000|2021-05-19 05:52:30|944.77|940.77|943.5|939.5|944.77|940.77|943.47|939.47|18
1621403560000|2021-05-19 05:52:40|943.49|939.49|944.17|940.17|944.17|940.17|943.41|939.41|23
1621403570000|2021-05-19 05:52:50|944.79|940.79|944.56|940.56|945.18|941.18|944.22|940.22|17
1621403580000|2021-05-19 05:53:00|944.43|940.43|943.54|939.54|944.43|940.43|942.58|938.58|28
1621403590000|2021-05-19 05:53:10|943.75|939.75|943.08|939.08|943.9|939.9|943.04|939.04|24
1621403600000|2021-05-19 05:53:20|943.29|939.29|939.85|935.85|943.29|939.29|939.61|935.61|31
1621403610000|2021-05-19 05:53:30|939.83|935.83|940.08|936.08|940.3|936.3|939.6|935.6|18
1621403620000|2021-05-19 05:53:40|940.1|936.1|940.56|936.56|940.68|936.68|939.86|935.86|30
1621403630000|2021-05-19 05:53:50|940.64|936.64|940.88|936.88|941.6|937.6|940.46|936.46|28
1621403640000|2021-05-19 05:54:00|940.46|936.46|941.56|937.56|941.56|937.56|940.46|936.46|28
1621403650000|2021-05-19 05:54:10|940.63|936.63|941.81|937.81|942.65|938.65|940.63|936.63|21
1621403660000|2021-05-19 05:54:20|941.86|937.86|942.2|938.2|942.34|938.34|941.61|937.61|18
1621403670000|2021-05-19 05:54:30|942.36|938.36|943.64|939.64|943.71|939.71|942.36|938.36|16
1621403680000|2021-05-19 05:54:40|943.62|939.62|944.39|940.39|944.96|940.96|943.56|939.56|24
1621403690000|2021-05-19 05:54:50|943.56|939.56|943.56|939.56|944.52|940.52|943.56|939.56|16
1621403700000|2021-05-19 05:55:00|945.72|941.72|947.33|943.33|947.39|943.39|945.06|941.06|31
1621403710000|2021-05-19 05:55:10|947.01|943.01|948.41|944.41|950|946|947.01|943.01|24
1621403720000|2021-05-19 05:55:20|948.64|944.64|952.61|948.61|952.61|948.61|947.12|943.12|24
1621403730000|2021-05-19 05:55:30|952.49|948.49|952.62|948.62|954.15|950.15|947.12|943.12|26
1621403740000|2021-05-19 05:55:40|952.57|948.57|949.25|945.25|952.57|948.57|947.12|943.12|17
1621403750000|2021-05-19 05:55:50|947.12|943.12|946.97|942.97|952.09|948.09|946.92|942.92|22
1621403760000|2021-05-19 05:56:00|946.99|942.99|952.36|948.36|952.61|948.61|946.99|942.99|20
1621403770000|2021-05-19 05:56:10|953.16|949.16|954.07|950.07|955.27|951.27|952.33|948.33|21
1621403780000|2021-05-19 05:56:20|953.04|949.04|954.79|950.79|956.77|952.77|952.38|948.38|13
1621403790000|2021-05-19 05:56:30|954.87|950.87|956.88|952.88|957.42|953.42|954.67|950.67|20
1621403800000|2021-05-19 05:56:40|956.94|952.94|955.78|951.78|956.94|952.94|954.4|950.4|25
1621403810000|2021-05-19 05:56:50|955.85|951.85|956.29|952.29|956.39|952.39|955.85|951.85|21
1621403820000|2021-05-19 05:57:00|956.19|952.19|956.35|952.35|956.66|952.66|956.19|952.19|22
1621403830000|2021-05-19 05:57:10|956.39|952.39|958|954|958.11|954.11|956.35|952.35|23
1621403840000|2021-05-19 05:57:20|958.27|954.27|958.31|954.31|958.31|954.31|957.98|953.98|15
1621403850000|2021-05-19 05:57:30|958.26|954.26|958.9|954.9|959.12|955.12|957.77|953.77|23
1621403860000|2021-05-19 05:57:40|959.25|955.25|958.05|954.05|959.25|955.25|957.96|953.96|19
1621403870000|2021-05-19 05:57:50|958.12|954.12|958.61|954.61|958.7|954.7|958.12|954.12|12
1621403880000|2021-05-19 05:58:00|958.65|954.65|956.24|952.24|958.65|954.65|956.24|952.24|22
1621403890000|2021-05-19 05:58:10|956.4|952.4|956.23|952.23|956.4|952.4|955.7|951.7|23
1621403900000|2021-05-19 05:58:20|955.91|951.91|953.73|949.73|955.91|951.91|953.59|949.59|11
1621403910000|2021-05-19 05:58:30|953.79|949.79|953.11|949.11|953.79|949.79|953.07|949.07|14
1621403920000|2021-05-19 05:58:40|953.01|949.01|953.7|949.7|953.7|949.7|952.89|948.89|19
1621403930000|2021-05-19 05:58:50|953.94|949.94|953.42|949.42|954.6|950.6|953.42|949.42|26
1621403940000|2021-05-19 05:59:00|954.13|950.13|952.5|948.5|954.13|950.13|952.5|948.5|22
1621403950000|2021-05-19 05:59:10|952.47|948.47|951.7|947.7|952.91|948.91|951|947|28
1621403960000|2021-05-19 05:59:20|952.91|948.91|952.11|948.11|952.91|948.91|951.5|947.5|32
1621403970000|2021-05-19 05:59:30|952.12|948.12|952.14|948.14|952.79|948.79|951.68|947.68|21
1621403980000|2021-05-19 05:59:40|951.92|947.92|951.95|947.95|952.08|948.08|951.3|947.3|18
1621403990000|2021-05-19 05:59:50|952.01|948.01|951.17|947.17|952.09|948.09|951.17|947.17|18
1621404000000|2021-05-19 06:00:00|950.79|946.79|953.53|949.53|953.53|949.53|950.62|946.62|28
1621404010000|2021-05-19 06:00:10|953.39|949.39|955.99|951.99|956.16|952.16|952.8|948.8|29
1621404020000|2021-05-19 06:00:20|955.78|951.78|958.82|954.82|958.82|954.82|955.63|951.63|22
1621404030000|2021-05-19 06:00:30|958.83|954.83|958.23|954.23|958.98|954.98|958.23|954.23|25
1621404040000|2021-05-19 06:00:40|957.55|953.55|955.99|951.99|957.55|953.55|955.83|951.83|19
1621404050000|2021-05-19 06:00:50|956.01|952.01|956.97|952.97|957.82|953.82|956.01|952.01|29
1621404060000|2021-05-19 06:01:00|957.03|953.03|958.54|954.54|958.54|954.54|957.03|953.03|29
1621404070000|2021-05-19 06:01:10|958.57|954.57|957.25|953.25|959.08|955.08|957.22|953.22|26
1621404080000|2021-05-19 06:01:20|957.24|953.24|957.54|953.54|957.67|953.67|957.14|953.14|25
1621404090000|2021-05-19 06:01:30|957.65|953.65|957.76|953.76|957.99|953.99|957.64|953.64|23
1621404100000|2021-05-19 06:01:40|957.78|953.78|957.86|953.86|958.21|954.21|957.76|953.76|14
1621404110000|2021-05-19 06:01:50|957.81|953.81|957.89|953.89|957.89|953.89|957.81|953.81|3
1621404120000|2021-05-19 06:02:00|957.9|953.9|957.35|953.35|958.01|954.01|957.29|953.29|19
1621404130000|2021-05-19 06:02:10|957.37|953.37|957.38|953.38|957.55|953.55|957.03|953.03|26
1621404140000|2021-05-19 06:02:20|957.13|953.13|956.71|952.71|957.44|953.44|956.71|952.71|18
1621404150000|2021-05-19 06:02:30|956.61|952.61|957.46|953.46|957.46|953.46|956.26|952.26|27
1621404160000|2021-05-19 06:02:40|957.47|953.47|958.19|954.19|958.19|954.19|957.31|953.31|18
1621404170000|2021-05-19 06:02:50|958.29|954.29|958.44|954.44|958.44|954.44|958.04|954.04|18
1621404180000|2021-05-19 06:03:00|958.42|954.42|958.56|954.56|958.6|954.6|957.77|953.77|23
1621404190000|2021-05-19 06:03:10|957.93|953.93|959.95|955.95|960|956|957.93|953.93|27
1621404200000|2021-05-19 06:03:20|959.94|955.94|960.26|956.26|960.7|956.7|959.88|955.88|26
1621404210000|2021-05-19 06:03:30|960.3|956.3|959.27|955.27|960.3|956.3|959.11|955.11|26
1621404220000|2021-05-19 06:03:40|959.28|955.28|960.45|956.45|960.52|956.52|959.28|955.28|26
1621404230000|2021-05-19 06:03:50|960.48|956.48|960.91|956.91|960.96|956.96|960.48|956.48|21
1621404240000|2021-05-19 06:04:00|960.94|956.94|960.08|956.08|960.96|956.96|959.81|955.81|26
1621404250000|2021-05-19 06:04:10|960.07|956.07|960.62|956.62|960.7|956.7|959.67|955.67|29
1621404260000|2021-05-19 06:04:20|960.75|956.75|960.73|956.73|960.79|956.79|960.51|956.51|19
1621404270000|2021-05-19 06:04:30|960.58|956.58|960.6|956.6|960.92|956.92|960.51|956.51|22
1621404280000|2021-05-19 06:04:40|960.55|956.55|960.5|956.5|960.8|956.8|960.36|956.36|30
1621404290000|2021-05-19 06:04:50|960.48|956.48|960.89|956.89|960.89|956.89|960.48|956.48|19
1621404300000|2021-05-19 06:05:00|960.81|956.81|961.09|957.09|961.29|957.29|960.81|956.81|18
1621404310000|2021-05-19 06:05:10|961.1|957.1|959.98|955.98|961.12|957.12|959.98|955.98|27
1621404320000|2021-05-19 06:05:20|959.96|955.96|960.24|956.24|960.49|956.49|959.96|955.96|19
1621404330000|2021-05-19 06:05:30|960.28|956.28|960.38|956.38|960.43|956.43|960.06|956.06|19
1621404340000|2021-05-19 06:05:40|960.37|956.37|960.76|956.76|960.77|956.77|960.35|956.35|22
1621404350000|2021-05-19 06:05:50|960.79|956.79|960.08|956.08|960.9|956.9|960.03|956.03|20
1621404360000|2021-05-19 06:06:00|960.2|956.2|959.08|955.08|960.45|956.45|958.99|954.99|20
1621404370000|2021-05-19 06:06:10|959.31|955.31|960.37|956.37|960.45|956.45|959.08|955.08|26
1621404380000|2021-05-19 06:06:20|960.35|956.35|958.74|954.74|960.36|956.36|958.67|954.67|29
1621404390000|2021-05-19 06:06:30|958.73|954.73|958.97|954.97|958.97|954.97|958.6|954.6|22
1621404400000|2021-05-19 06:06:40|959.03|955.03|958.34|954.34|959.03|955.03|957.84|953.84|26
1621404410000|2021-05-19 06:06:50|958.33|954.33|957.25|953.25|958.74|954.74|956.59|952.59|17
1621404420000|2021-05-19 06:07:00|957.35|953.35|958.33|954.33|958.44|954.44|956.86|952.86|24
1621404430000|2021-05-19 06:07:10|958.34|954.34|958.63|954.63|958.63|954.63|957.8|953.8|26
1621404440000|2021-05-19 06:07:20|958.76|954.76|961.14|957.14|961.15|957.15|958.74|954.74|20
1621404450000|2021-05-19 06:07:30|961.15|957.15|959.5|955.5|961.15|957.15|959.5|955.5|14
1621404460000|2021-05-19 06:07:40|959.47|955.47|960.74|956.74|961.12|957.12|959.47|955.47|18
1621404470000|2021-05-19 06:07:50|960.75|956.75|960.88|956.88|961.08|957.08|960.75|956.75|14
1621404480000|2021-05-19 06:08:00|960.79|956.79|961.07|957.07|961.1|957.1|960.77|956.77|20
1621404490000|2021-05-19 06:08:10|961.27|957.27|960.85|956.85|961.27|957.27|960.58|956.58|29
1621404500000|2021-05-19 06:08:20|960.88|956.88|961.18|957.18|961.24|957.24|960.79|956.79|23
1621404510000|2021-05-19 06:08:30|961.13|957.13|961.58|957.58|961.58|957.58|961.07|957.07|23
1621404520000|2021-05-19 06:08:40|961.47|957.47|962.45|958.45|962.5|958.5|961.47|957.47|20
1621404530000|2021-05-19 06:08:50|962.46|958.46|962.77|958.77|962.85|958.85|962.38|958.38|19
1621404540000|2021-05-19 06:09:00|962.82|958.82|963.63|959.63|963.82|959.82|962.75|958.75|19
1621404550000|2021-05-19 06:09:10|963.61|959.61|963.35|959.35|963.61|959.61|963.26|959.26|24
1621404560000|2021-05-19 06:09:20|963.36|959.36|963.47|959.47|964.4|960.4|963.36|959.36|28
1621404570000|2021-05-19 06:09:30|963.36|959.36|963.56|959.56|963.56|959.56|963.1|959.1|26
1621404580000|2021-05-19 06:09:40|963.61|959.61|963.98|959.98|963.98|959.98|963.14|959.14|23
1621404590000|2021-05-19 06:09:50|964.01|960.01|966.37|962.37|966.39|962.39|963.72|959.72|36
1621404600000|2021-05-19 06:10:00|966.38|962.38|964.89|960.89|966.53|962.53|964.89|960.89|28
1621404610000|2021-05-19 06:10:10|964.87|960.87|965.33|961.33|965.33|961.33|964.62|960.62|23
1621404620000|2021-05-19 06:10:20|965.32|961.32|964.64|960.64|965.72|961.72|964.64|960.64|26
1621404630000|2021-05-19 06:10:30|964.62|960.62|964.06|960.06|964.82|960.82|964.05|960.05|25
1621404640000|2021-05-19 06:10:40|964.1|960.1|963.94|959.94|964.36|960.36|963.94|959.94|19
1621404650000|2021-05-19 06:10:50|963.76|959.76|962.13|958.13|963.76|959.76|961.89|957.89|23
1621404660000|2021-05-19 06:11:00|962.12|958.12|961.65|957.65|962.12|958.12|961.6|957.6|11
1621404670000|2021-05-19 06:11:10|961.62|957.62|961.69|957.69|961.7|957.7|961.49|957.49|20
1621404680000|2021-05-19 06:11:20|961.68|957.68|962.25|958.25|962.25|958.25|961.66|957.66|24
1621404690000|2021-05-19 06:11:30|962.27|958.27|963.23|959.23|963.31|959.31|962.27|958.27|22
1621404700000|2021-05-19 06:11:40|963.25|959.25|963.27|959.27|963.27|959.27|962.89|958.89|13
1621404710000|2021-05-19 06:11:50|963.05|959.05|963.52|959.52|963.61|959.61|963.05|959.05|10
1621404720000|2021-05-19 06:12:00|963.54|959.54|963.54|959.54|964|960|962.89|958.89|22
1621404730000|2021-05-19 06:12:10|963.56|959.56|963.54|959.54|963.64|959.64|963.46|959.46|24
1621404740000|2021-05-19 06:12:20|963.5|959.5|962.84|958.84|963.5|959.5|962.84|958.84|29
1621404750000|2021-05-19 06:12:30|962.82|958.82|961.69|957.69|962.86|958.86|961.68|957.68|30
1621404760000|2021-05-19 06:12:40|961.62|957.62|962.61|958.61|962.65|958.65|961.6|957.6|26
1621404770000|2021-05-19 06:12:50|962.76|958.76|962.87|958.87|962.87|958.87|962.59|958.59|22
1621404780000|2021-05-19 06:13:00|962.91|958.91|961.62|957.62|963.67|959.67|961.62|957.62|31
1621404790000|2021-05-19 06:13:10|961.5|957.5|962.33|958.33|962.36|958.36|961.47|957.47|26
1621404800000|2021-05-19 06:13:20|962.38|958.38|965.09|961.09|965.15|961.15|962.38|958.38|27
1621404810000|2021-05-19 06:13:30|965.08|961.08|965.46|961.46|965.73|961.73|965.08|961.08|17
1621404820000|2021-05-19 06:13:40|965.43|961.43|965.5|961.5|965.56|961.56|965.43|961.43|14
1621404830000|2021-05-19 06:13:50|965.97|961.97|966.34|962.34|966.4|962.4|965.91|961.91|16
1621404840000|2021-05-19 06:14:00|966.39|962.39|966.11|962.11|966.62|962.62|966.07|962.07|18
1621404850000|2021-05-19 06:14:10|966.08|962.08|966.2|962.2|966.33|962.33|966.08|962.08|21
1621404860000|2021-05-19 06:14:20|966.21|962.21|966.14|962.14|966.21|962.21|965.91|961.91|22
1621404870000|2021-05-19 06:14:30|966.29|962.29|965.95|961.95|966.29|962.29|965.45|961.45|27
1621404880000|2021-05-19 06:14:40|965.94|961.94|966.05|962.05|966.05|962.05|965.78|961.78|26
1621404890000|2021-05-19 06:14:50|966.09|962.09|966.32|962.32|966.64|962.64|965.99|961.99|25
1621404900000|2021-05-19 06:15:00|966.53|962.53|965.99|961.99|966.53|962.53|965.99|961.99|14
1621404910000|2021-05-19 06:15:10|966.08|962.08|965.93|961.93|966.08|962.08|965.67|961.67|17
1621404920000|2021-05-19 06:15:20|965.99|961.99|965.78|961.78|966.14|962.14|965.76|961.76|24
1621404930000|2021-05-19 06:15:30|965.72|961.72|964.28|960.28|965.73|961.73|964.26|960.26|24
1621404940000|2021-05-19 06:15:40|964.25|960.25|964.61|960.61|964.78|960.78|964.23|960.23|20
1621404950000|2021-05-19 06:15:50|964.58|960.58|964.56|960.56|964.58|960.58|964.4|960.4|13
1621404960000|2021-05-19 06:16:00|964.57|960.57|963.62|959.62|964.57|960.57|963.57|959.57|24
1621404970000|2021-05-19 06:16:10|963.44|959.44|962.72|958.72|963.44|959.44|962.58|958.58|27
1621404980000|2021-05-19 06:16:20|962.71|958.71|962.91|958.91|963.1|959.1|962.5|958.5|24
1621404990000|2021-05-19 06:16:30|962.89|958.89|962.48|958.48|962.89|958.89|962.44|958.44|23
1621405000000|2021-05-19 06:16:40|962.47|958.47|961.27|957.27|962.48|958.48|961.27|957.27|32
1621405010000|2021-05-19 06:16:50|961.28|957.28|961.21|957.21|961.67|957.67|961.2|957.2|21
1621405020000|2021-05-19 06:17:00|961.2|957.2|961.19|957.19|961.31|957.31|960.96|956.96|21
1621405030000|2021-05-19 06:17:10|961.15|957.15|961.58|957.58|961.58|957.58|961.13|957.13|19
1621405040000|2021-05-19 06:17:20|961.57|957.57|963.49|959.49|963.49|959.49|961.55|957.55|20
1621405050000|2021-05-19 06:17:30|963.59|959.59|964.14|960.14|964.72|960.72|963.49|959.49|30
1621405060000|2021-05-19 06:17:40|963.95|959.95|963.27|959.27|964.03|960.03|963|959|36
1621405070000|2021-05-19 06:17:50|963.35|959.35|962.98|958.98|963.59|959.59|962.98|958.98|31
1621405080000|2021-05-19 06:18:00|962.97|958.97|962.99|958.99|963.4|959.4|962.97|958.97|24
1621405090000|2021-05-19 06:18:10|963.09|959.09|963.76|959.76|964.19|960.19|963.08|959.08|30
1621405100000|2021-05-19 06:18:20|963.57|959.57|963.2|959.2|963.57|959.57|963.13|959.13|27
1621405110000|2021-05-19 06:18:30|963.22|959.22|962.36|958.36|963.25|959.25|962.36|958.36|21
1621405120000|2021-05-19 06:18:40|962.25|958.25|962.41|958.41|962.41|958.41|962.07|958.07|13
1621405130000|2021-05-19 06:18:50|962.43|958.43|963.11|959.11|963.11|959.11|962.43|958.43|12
1621405140000|2021-05-19 06:19:00|963.13|959.13|962.71|958.71|963.3|959.3|962.71|958.71|18
1621405150000|2021-05-19 06:19:10|962.75|958.75|962.21|958.21|962.79|958.79|962.21|958.21|16
1621405160000|2021-05-19 06:19:20|962.11|958.11|962.28|958.28|962.31|958.31|961.76|957.76|20
1621405170000|2021-05-19 06:19:30|962.29|958.29|961.76|957.76|962.29|958.29|961.76|957.76|15
1621405180000|2021-05-19 06:19:40|961.77|957.77|963.45|959.45|963.45|959.45|961.48|957.48|19
1621405190000|2021-05-19 06:19:50|963.39|959.39|964.38|960.38|964.41|960.41|963.22|959.22|21
1621405200000|2021-05-19 06:20:00|964.37|960.37|962.96|958.96|964.52|960.52|962.96|958.96|22
1621405210000|2021-05-19 06:20:10|962.85|958.85|961.94|957.94|962.88|958.88|961.94|957.94|24
1621405220000|2021-05-19 06:20:20|961.92|957.92|961.79|957.79|961.94|957.94|961.72|957.72|9
1621405230000|2021-05-19 06:20:30|961.77|957.77|960.66|956.66|961.77|957.77|960.65|956.65|26
1621405240000|2021-05-19 06:20:40|960.64|956.64|959.81|955.81|960.85|956.85|959.81|955.81|24
1621405250000|2021-05-19 06:20:50|959.82|955.82|960.64|956.64|960.85|956.85|959.44|955.44|26
1621405260000|2021-05-19 06:21:00|960.66|956.66|959.78|955.78|961.02|957.02|959.78|955.78|29
1621405270000|2021-05-19 06:21:10|959.92|955.92|959.85|955.85|960.04|956.04|959.51|955.51|17
1621405280000|2021-05-19 06:21:20|959.84|955.84|959.75|955.75|960.04|956.04|959.57|955.57|18
1621405290000|2021-05-19 06:21:30|959.69|955.69|957.76|953.76|960.04|956.04|957.57|953.57|18
1621405300000|2021-05-19 06:21:40|957.62|953.62|957.74|953.74|957.76|953.76|957.62|953.62|10
1621405310000|2021-05-19 06:21:50|957.76|953.76|957.76|953.76|957.76|953.76|957.69|953.69|3
1621405320000|2021-05-19 06:22:00|957.74|953.74|956.71|952.71|957.76|953.76|956.71|952.71|15
1621405330000|2021-05-19 06:22:10|956.68|952.68|956.67|952.67|956.78|952.78|956.35|952.35|24
1621405340000|2021-05-19 06:22:20|956.66|952.66|956.45|952.45|956.67|952.67|956.44|952.44|7
1621405350000|2021-05-19 06:22:30|956.46|952.46|956.58|952.58|956.69|952.69|956.42|952.42|27
1621405360000|2021-05-19 06:22:40|956.66|952.66|956.09|952.09|956.66|952.66|956.09|952.09|16
1621405370000|2021-05-19 06:22:50|956.06|952.06|955.53|951.53|956.06|952.06|955.52|951.52|12
1621405380000|2021-05-19 06:23:00|955.52|951.52|955.94|951.94|956.06|952.06|955.52|951.52|24
1621405390000|2021-05-19 06:23:10|955.89|951.89|956.76|952.76|956.76|952.76|955.78|951.78|25
1621405400000|2021-05-19 06:23:20|956.78|952.78|957.07|953.07|957.6|953.6|956.71|952.71|22
1621405410000|2021-05-19 06:23:30|956.99|952.99|958.12|954.12|958.13|954.13|956.73|952.73|21
1621405420000|2021-05-19 06:23:40|958.11|954.11|958.03|954.03|958.11|954.11|958.02|954.02|14
1621405430000|2021-05-19 06:23:50|958.06|954.06|957.78|953.78|958.06|954.06|957.54|953.54|16
1621405440000|2021-05-19 06:24:00|957.84|953.84|957.76|953.76|957.84|953.84|957.44|953.44|21
1621405450000|2021-05-19 06:24:10|957.77|953.77|958.04|954.04|958.18|954.18|957.77|953.77|25
1621405460000|2021-05-19 06:24:20|957.97|953.97|959.7|955.7|959.7|955.7|957.97|953.97|18
1621405470000|2021-05-19 06:24:30|959.63|955.63|962.29|958.29|962.29|958.29|959.63|955.63|17
1621405480000|2021-05-19 06:24:40|962.85|958.85|963.48|959.48|963.48|959.48|962.84|958.84|10
1621405490000|2021-05-19 06:24:50|963.63|959.63|963.5|959.5|963.72|959.72|963.46|959.46|14
1621405500000|2021-05-19 06:25:00|963.49|959.49|962.35|958.35|963.49|959.49|962.09|958.09|22
1621405510000|2021-05-19 06:25:10|962.36|958.36|962.97|958.97|963.06|959.06|962.36|958.36|27
1621405520000|2021-05-19 06:25:20|962.98|958.98|963.27|959.27|963.52|959.52|962.58|958.58|26
1621405530000|2021-05-19 06:25:30|963.28|959.28|963.26|959.26|963.32|959.32|963.2|959.2|7
1621405540000|2021-05-19 06:25:40|963.23|959.23|963.72|959.72|963.75|959.75|963.23|959.23|16
1621405550000|2021-05-19 06:25:50|963.76|959.76|963.46|959.46|963.83|959.83|963.33|959.33|19
1621405560000|2021-05-19 06:26:00|963.33|959.33|963.14|959.14|963.34|959.34|962.87|958.87|19
1621405570000|2021-05-19 06:26:10|963.12|959.12|962.96|958.96|963.13|959.13|962.78|958.78|19
1621405580000|2021-05-19 06:26:20|962.93|958.93|962.51|958.51|962.98|958.98|962.51|958.51|16
1621405590000|2021-05-19 06:26:30|962.11|958.11|962.02|958.02|962.22|958.22|961.95|957.95|7
1621405600000|2021-05-19 06:26:40|962.01|958.01|961.87|957.87|962.22|958.22|961.86|957.86|11
1621405610000|2021-05-19 06:26:50|961.86|957.86|960.08|956.08|962.22|958.22|960.01|956.01|12
1621405620000|2021-05-19 06:27:00|960.06|956.06|959.44|955.44|960.06|956.06|959.44|955.44|19
1621405630000|2021-05-19 06:27:10|959.39|955.39|959.6|955.6|959.73|955.73|959.39|955.39|15
1621405640000|2021-05-19 06:27:20|959.62|955.62|960.5|956.5|960.5|956.5|959.61|955.61|26
1621405650000|2021-05-19 06:27:30|960.33|956.33|960.75|956.75|960.75|956.75|960.33|956.33|11
1621405660000|2021-05-19 06:27:40|960.79|956.79|960.95|956.95|961.77|957.77|960.79|956.79|9
1621405670000|2021-05-19 06:27:50|961.83|957.83|961.12|957.12|961.83|957.83|960.42|956.42|20
1621405680000|2021-05-19 06:28:00|960.69|956.69|960.91|956.91|961.21|957.21|960.46|956.46|16
1621405690000|2021-05-19 06:28:10|961.34|957.34|962.34|958.34|962.5|958.5|960.91|956.91|16
1621405700000|2021-05-19 06:28:20|962.36|958.36|962.19|958.19|962.59|958.59|962.15|958.15|28
1621405710000|2021-05-19 06:28:30|962.21|958.21|961.49|957.49|962.29|958.29|961.49|957.49|25
1621405720000|2021-05-19 06:28:40|961.5|957.5|961.73|957.73|961.74|957.74|961.5|957.5|11
1621405730000|2021-05-19 06:28:50|961.66|957.66|962.31|958.31|962.32|958.32|961.66|957.66|23
1621405740000|2021-05-19 06:29:00|962.3|958.3|962.3|958.3|962.34|958.34|962.27|958.27|7
1621405750000|2021-05-19 06:29:10|962.31|958.31|962.25|958.25|962.32|958.32|962.1|958.1|16
1621405760000|2021-05-19 06:29:20|962.29|958.29|962.53|958.53|962.53|958.53|962.29|958.29|10
1621405770000|2021-05-19 06:29:30|962.41|958.41|961.83|957.83|962.45|958.45|961.8|957.8|18
1621405780000|2021-05-19 06:29:40|961.95|957.95|962.25|958.25|962.31|958.31|961.9|957.9|23
1621405790000|2021-05-19 06:29:50|962.28|958.28|962.08|958.08|962.44|958.44|962.05|958.05|13
1621405800000|2021-05-19 06:30:00|962.07|958.07|960.88|956.88|962.07|958.07|960.68|956.68|26
1621405810000|2021-05-19 06:30:10|960.68|956.68|959.34|955.34|960.88|956.88|959.32|955.32|12
1621405820000|2021-05-19 06:30:20|959.1|955.1|959.79|955.79|959.83|955.83|959.1|955.1|20
1621405830000|2021-05-19 06:30:30|959.78|955.78|959.44|955.44|959.8|955.8|959.44|955.44|16
1621405840000|2021-05-19 06:30:40|959.07|955.07|958.85|954.85|959.08|955.08|958.85|954.85|15
1621405850000|2021-05-19 06:30:50|958.82|954.82|959.02|955.02|959.13|955.13|958.82|954.82|30
1621405860000|2021-05-19 06:31:00|958.9|954.9|958.33|954.33|958.95|954.95|958.33|954.33|21
1621405870000|2021-05-19 06:31:10|958.24|954.24|957.8|953.8|958.24|954.24|957.59|953.59|20
1621405880000|2021-05-19 06:31:20|957.78|953.78|957.84|953.84|957.84|953.84|957.78|953.78|3
1621405890000|2021-05-19 06:31:30|957.96|953.96|956.89|952.89|957.96|953.96|956.89|952.89|21
1621405900000|2021-05-19 06:31:40|956.69|952.69|955.98|951.98|956.69|952.69|955.98|951.98|20
1621405910000|2021-05-19 06:31:50|955.95|951.95|955.38|951.38|955.95|951.95|955.26|951.26|24
1621405920000|2021-05-19 06:32:00|955.4|951.4|955.41|951.41|955.91|951.91|955.37|951.37|17
1621405930000|2021-05-19 06:32:10|955.6|951.6|955.13|951.13|955.6|951.6|955.12|951.12|17
1621405940000|2021-05-19 06:32:20|955.15|951.15|955.42|951.42|955.42|951.42|954.74|950.74|21
1621405950000|2021-05-19 06:32:30|955.96|951.96|955.61|951.61|956.15|952.15|955.61|951.61|25
1621405960000|2021-05-19 06:32:40|955.6|951.6|954.56|950.56|955.6|951.6|954.54|950.54|23
1621405970000|2021-05-19 06:32:50|954.54|950.54|954.38|950.38|954.64|950.64|954.37|950.37|14
1621405980000|2021-05-19 06:33:00|954.39|950.39|954.42|950.42|954.52|950.52|954.34|950.34|18
1621405990000|2021-05-19 06:33:10|954.3|950.3|954.17|950.17|954.32|950.32|954.17|950.17|11
1621406000000|2021-05-19 06:33:20|954.2|950.2|954.65|950.65|955.13|951.13|954.15|950.15|28
1621406010000|2021-05-19 06:33:30|954.59|950.59|953.84|949.84|954.61|950.61|953.79|949.79|27
1621406020000|2021-05-19 06:33:40|953.76|949.76|953.67|949.67|954.15|950.15|953.4|949.4|28
1621406030000|2021-05-19 06:33:50|953.8|949.8|953.08|949.08|953.81|949.81|953.08|949.08|35
1621406040000|2021-05-19 06:34:00|953.4|949.4|953.32|949.32|953.5|949.5|952.77|948.77|28
1621406050000|2021-05-19 06:34:10|953.21|949.21|954.44|950.44|954.75|950.75|953.21|949.21|32
1621406060000|2021-05-19 06:34:20|955|951|955.41|951.41|956.87|952.87|953.87|949.87|20
1621406070000|2021-05-19 06:34:30|955.33|951.33|954.55|950.55|955.33|951.33|954.36|950.36|28
1621406080000|2021-05-19 06:34:40|954.56|950.56|955.38|951.38|955.89|951.89|954.55|950.55|19
1621406090000|2021-05-19 06:34:50|955.89|951.89|955.79|951.79|956.06|952.06|955.38|951.38|12
1621406100000|2021-05-19 06:35:00|955.81|951.81|955.89|951.89|955.89|951.89|955.38|951.38|15
1621406110000|2021-05-19 06:35:10|956.06|952.06|957|953|957.09|953.09|956.06|952.06|11
1621406120000|2021-05-19 06:35:20|957.29|953.29|957.27|953.27|957.68|953.68|957.2|953.2|26
1621406130000|2021-05-19 06:35:30|957.28|953.28|956.99|952.99|957.36|953.36|956.95|952.95|12
1621406140000|2021-05-19 06:35:40|956.96|952.96|956.66|952.66|956.96|952.96|956.66|952.66|16
1621406150000|2021-05-19 06:35:50|956.62|952.62|955.82|951.82|956.62|952.62|955.82|951.82|22
1621406160000|2021-05-19 06:36:00|955.79|951.79|954.46|950.46|955.79|951.79|954.4|950.4|27
1621406170000|2021-05-19 06:36:10|954.67|950.67|954.8|950.8|954.8|950.8|954.37|950.37|11
1621406180000|2021-05-19 06:36:20|954.37|950.37|954.8|950.8|954.8|950.8|954.37|950.37|8
1621406190000|2021-05-19 06:36:30|952.92|948.92|952.99|948.99|953.05|949.05|952.71|948.71|24
1621406200000|2021-05-19 06:36:40|953.01|949.01|952.84|948.84|953.01|949.01|952.74|948.74|15
1621406210000|2021-05-19 06:36:50|952.87|948.87|952.77|948.77|953.67|949.67|952.77|948.77|24
1621406220000|2021-05-19 06:37:00|952.75|948.75|952.78|948.78|952.78|948.78|952.43|948.43|17
1621406230000|2021-05-19 06:37:10|952.77|948.77|953.55|949.55|953.56|949.56|952.77|948.77|25
1621406240000|2021-05-19 06:37:20|953.64|949.64|952.98|948.98|953.77|949.77|952.96|948.96|20
1621406250000|2021-05-19 06:37:30|952.96|948.96|952.77|948.77|952.99|948.99|952.77|948.77|18
1621406260000|2021-05-19 06:37:40|952.8|948.8|953.04|949.04|953.08|949.08|952.74|948.74|27
1621406270000|2021-05-19 06:37:50|953.03|949.03|953.69|949.69|953.69|949.69|953.03|949.03|25
1621406280000|2021-05-19 06:38:00|953.76|949.76|954.16|950.16|954.16|950.16|953.76|949.76|23
1621406290000|2021-05-19 06:38:10|954.18|950.18|954.58|950.58|954.58|950.58|954.18|950.18|20
1621406300000|2021-05-19 06:38:20|954.65|950.65|954.6|950.6|954.78|950.78|954.6|950.6|10
1621406310000|2021-05-19 06:38:30|954.61|950.61|954.07|950.07|955.39|951.39|954.06|950.06|24
1621406320000|2021-05-19 06:38:40|954.05|950.05|953.46|949.46|954.05|950.05|953|949|29
1621406330000|2021-05-19 06:38:50|953.47|949.47|952.95|948.95|953.52|949.52|952.95|948.95|19
1621406340000|2021-05-19 06:39:00|952.94|948.94|952.41|948.41|952.95|948.95|952.32|948.32|15
1621406350000|2021-05-19 06:39:10|952.4|948.4|952|948|952.4|948.4|951.49|947.49|15
1621406360000|2021-05-19 06:39:20|952.06|948.06|953.32|949.32|953.32|949.32|952.01|948.01|21
1621406370000|2021-05-19 06:39:30|953.28|949.28|955.92|951.92|956.03|952.03|953.28|949.28|23
1621406380000|2021-05-19 06:39:40|956.1|952.1|955.97|951.97|956.94|952.94|955.97|951.97|22
1621406390000|2021-05-19 06:39:50|955.96|951.96|955.21|951.21|955.96|951.96|955.21|951.21|12
1621406400000|2021-05-19 06:40:00|955.23|951.23|956.23|952.23|956.33|952.33|955|951|26
1621406410000|2021-05-19 06:40:10|956.25|952.25|956.34|952.34|956.61|952.61|956.22|952.22|20
1621406420000|2021-05-19 06:40:20|956.33|952.33|955.94|951.94|956.36|952.36|955.82|951.82|24
1621406430000|2021-05-19 06:40:30|955.95|951.95|956.77|952.77|957.12|953.12|955.95|951.95|21
1621406440000|2021-05-19 06:40:40|957.34|953.34|958.8|954.8|959.02|955.02|956.77|952.77|15
1621406450000|2021-05-19 06:40:50|958.18|954.18|957.18|953.18|958.62|954.62|956.77|952.77|24
1621406460000|2021-05-19 06:41:00|956.78|952.78|957.62|953.62|958.45|954.45|955.69|951.69|29
1621406470000|2021-05-19 06:41:10|957.41|953.41|958.98|954.98|958.98|954.98|956.63|952.63|22
1621406480000|2021-05-19 06:41:20|958.99|954.99|960.11|956.11|960.11|956.11|958.76|954.76|27
1621406490000|2021-05-19 06:41:30|959.61|955.61|959.69|955.69|960.28|956.28|959.61|955.61|16
1621406500000|2021-05-19 06:41:40|959.78|955.78|960.65|956.65|960.96|956.96|959.75|955.75|23
1621406510000|2021-05-19 06:41:50|960.67|956.67|959.76|955.76|960.67|956.67|959.72|955.72|17
1621406520000|2021-05-19 06:42:00|959.77|955.77|958.95|954.95|959.78|955.78|958.95|954.95|29
1621406530000|2021-05-19 06:42:10|958.93|954.93|959.62|955.62|960|956|958.92|954.92|30
1621406540000|2021-05-19 06:42:20|959.65|955.65|958.31|954.31|959.65|955.65|958.27|954.27|27
1621406550000|2021-05-19 06:42:30|958.3|954.3|958.24|954.24|958.34|954.34|958.2|954.2|9
1621406560000|2021-05-19 06:42:40|958.14|954.14|958.79|954.79|959.07|955.07|958.14|954.14|23
1621406570000|2021-05-19 06:42:50|958.81|954.81|958.42|954.42|958.82|954.82|958.39|954.39|14
1621406580000|2021-05-19 06:43:00|958.49|954.49|958.88|954.88|959.01|955.01|958.48|954.48|31
1621406590000|2021-05-19 06:43:10|958.78|954.78|957.62|953.62|959.08|955.08|957.62|953.62|21
1621406600000|2021-05-19 06:43:20|957.55|953.55|957.09|953.09|957.66|953.66|957.09|953.09|24
1621406610000|2021-05-19 06:43:30|957.11|953.11|957.78|953.78|957.79|953.79|957.1|953.1|25
1621406620000|2021-05-19 06:43:40|957.79|953.79|956.68|952.68|957.79|953.79|956.68|952.68|20
1621406630000|2021-05-19 06:43:50|956.7|952.7|956.31|952.31|956.75|952.75|956.22|952.22|29
1621406640000|2021-05-19 06:44:00|956.33|952.33|956.11|952.11|956.8|952.8|956.11|952.11|26
1621406650000|2021-05-19 06:44:10|956.07|952.07|955.85|951.85|956.08|952.08|955.77|951.77|15
1621406660000|2021-05-19 06:44:20|955.86|951.86|955.23|951.23|955.86|951.86|955.09|951.09|21
1621406670000|2021-05-19 06:44:30|955.21|951.21|954.95|950.95|955.29|951.29|954.95|950.95|16
1621406680000|2021-05-19 06:44:40|954.93|950.93|953.11|949.11|954.93|950.93|953.11|949.11|16
1621406690000|2021-05-19 06:44:50|953.14|949.14|953.36|949.36|953.36|949.36|952.88|948.88|10
1621406700000|2021-05-19 06:45:00|952.84|948.84|951.1|947.1|953.36|949.36|951.1|947.1|12
1621406710000|2021-05-19 06:45:10|951.03|947.03|950.1|946.1|951.03|947.03|950.1|946.1|22
1621406720000|2021-05-19 06:45:20|950.07|946.07|949.19|945.19|950.09|946.09|948.99|944.99|26
1621406730000|2021-05-19 06:45:30|949.14|945.14|948.59|944.59|949.28|945.28|948.59|944.59|26
1621406740000|2021-05-19 06:45:40|948.57|944.57|947.84|943.84|948.57|944.57|947.7|943.7|21
1621406750000|2021-05-19 06:45:50|947.73|943.73|948.45|944.45|948.68|944.68|947.68|943.68|21
1621406760000|2021-05-19 06:46:00|948.44|944.44|947.47|943.47|948.45|944.45|947.33|943.33|24
1621406770000|2021-05-19 06:46:10|947.5|943.5|948.38|944.38|948.46|944.46|947.5|943.5|15
1621406780000|2021-05-19 06:46:20|948.39|944.39|949.86|945.86|949.86|945.86|947.97|943.97|27
1621406790000|2021-05-19 06:46:30|949.85|945.85|949.24|945.24|950.28|946.28|948.54|944.54|19
1621406800000|2021-05-19 06:46:40|949.16|945.16|947.97|943.97|949.16|945.16|947.97|943.97|18
1621406810000|2021-05-19 06:46:50|947.67|943.67|948.55|944.55|948.55|944.55|947.47|943.47|21
1621406820000|2021-05-19 06:47:00|948.57|944.57|948.7|944.7|949.09|945.09|948.57|944.57|25
1621406830000|2021-05-19 06:47:10|948.71|944.71|948.62|944.62|949.3|945.3|948.41|944.41|29
1621406840000|2021-05-19 06:47:20|949.02|945.02|949.44|945.44|949.46|945.46|948.99|944.99|12
1621406850000|2021-05-19 06:47:30|949.46|945.46|949.03|945.03|949.47|945.47|948.94|944.94|20
1621406860000|2021-05-19 06:47:40|949.02|945.02|949.67|945.67|949.67|945.67|949.02|945.02|22
1621406870000|2021-05-19 06:47:50|949.68|945.68|950.67|946.67|951.01|947.01|949.68|945.68|28
1621406880000|2021-05-19 06:48:00|950.68|946.68|950.98|946.98|951|947|950.37|946.37|18
1621406890000|2021-05-19 06:48:10|950.84|946.84|949.81|945.81|950.84|946.84|949.73|945.73|25
1621406900000|2021-05-19 06:48:20|949.7|945.7|949.36|945.36|950.13|946.13|948.86|944.86|27
1621406910000|2021-05-19 06:48:30|949.85|945.85|949.19|945.19|950.33|946.33|949.03|945.03|20
1621406920000|2021-05-19 06:48:40|949.2|945.2|948.77|944.77|950.54|946.54|948.64|944.64|26
1621406930000|2021-05-19 06:48:50|949.23|945.23|950.21|946.21|950.22|946.22|949.23|945.23|21
1621406940000|2021-05-19 06:49:00|950.28|946.28|950.19|946.19|950.28|946.28|949.75|945.75|21
1621406950000|2021-05-19 06:49:10|949.93|945.93|950.21|946.21|950.21|946.21|949.93|945.93|18
1621406960000|2021-05-19 06:49:20|950.22|946.22|950.45|946.45|950.45|946.45|949.89|945.89|23
1621406970000|2021-05-19 06:49:30|950.46|946.46|951.26|947.26|951.59|947.59|950.31|946.31|30
1621406980000|2021-05-19 06:49:40|951.29|947.29|950.74|946.74|951.66|947.66|950.74|946.74|30
1621406990000|2021-05-19 06:49:50|950.73|946.73|951.07|947.07|951.16|947.16|950.64|946.64|21
1621407000000|2021-05-19 06:50:00|951.16|947.16|951.24|947.24|951.6|947.6|951|947|26
1621407010000|2021-05-19 06:50:10|951.25|947.25|953.1|949.1|953.23|949.23|951.06|947.06|25
1621407020000|2021-05-19 06:50:20|953|949|953.47|949.47|953.54|949.54|952.99|948.99|20
1621407030000|2021-05-19 06:50:30|953.53|949.53|954.83|950.83|954.95|950.95|953.46|949.46|21
1621407040000|2021-05-19 06:50:40|954.75|950.75|954.13|950.13|954.75|950.75|954.08|950.08|22
1621407050000|2021-05-19 06:50:50|954.14|950.14|954.14|950.14|954.22|950.22|954.05|950.05|15
1621407060000|2021-05-19 06:51:00|954|950|954.29|950.29|954.32|950.32|953.64|949.64|20
1621407070000|2021-05-19 06:51:10|954.55|950.55|954.98|950.98|954.98|950.98|954.33|950.33|11
1621407080000|2021-05-19 06:51:20|954.97|950.97|954.13|950.13|955.12|951.12|953.91|949.91|27
1621407090000|2021-05-19 06:51:30|954.19|950.19|954.83|950.83|955.19|951.19|954.18|950.18|26
1621407100000|2021-05-19 06:51:40|954.9|950.9|954.83|950.83|955.85|951.85|954.83|950.83|17
1621407110000|2021-05-19 06:51:50|954.99|950.99|954.63|950.63|955.04|951.04|954.57|950.57|20
1621407120000|2021-05-19 06:52:00|954.53|950.53|954.36|950.36|954.53|950.53|953.8|949.8|28
1621407130000|2021-05-19 06:52:10|954.42|950.42|955.27|951.27|955.32|951.32|954.33|950.33|24
1621407140000|2021-05-19 06:52:20|955.26|951.26|955.03|951.03|955.51|951.51|954.96|950.96|22
1621407150000|2021-05-19 06:52:30|955|951|954.8|950.8|955|951|954.78|950.78|18
1621407160000|2021-05-19 06:52:40|954.69|950.69|953.35|949.35|954.69|950.69|952.89|948.89|28
1621407170000|2021-05-19 06:52:50|953.59|949.59|952.26|948.26|953.59|949.59|951.82|947.82|14
1621407180000|2021-05-19 06:53:00|952.5|948.5|952.08|948.08|952.5|948.5|952.08|948.08|18
1621407190000|2021-05-19 06:53:10|951.78|947.78|951.67|947.67|951.78|947.78|951.29|947.29|17
1621407200000|2021-05-19 06:53:20|951.13|947.13|951.29|947.29|951.67|947.67|951.13|947.13|9
1621407210000|2021-05-19 06:53:30|951.67|947.67|950.1|946.1|951.67|947.67|950.1|946.1|6
1621407220000|2021-05-19 06:53:40|950.3|946.3|949.34|945.34|950.3|946.3|948.99|944.99|22
1621407230000|2021-05-19 06:53:50|949.29|945.29|947.61|943.61|949.29|945.29|947.58|943.58|30
1621407240000|2021-05-19 06:54:00|947.64|943.64|946.39|942.39|947.69|943.69|946.39|942.39|25
1621407250000|2021-05-19 06:54:10|946.45|942.45|945.59|941.59|946.47|942.47|945.59|941.59|17
1621407260000|2021-05-19 06:54:20|945.53|941.53|944.84|940.84|945.53|941.53|944.8|940.8|17
1621407270000|2021-05-19 06:54:30|944.89|940.89|945.29|941.29|945.29|941.29|944.87|940.87|23
1621407280000|2021-05-19 06:54:40|945.33|941.33|945.88|941.88|945.96|941.96|945.32|941.32|30
1621407290000|2021-05-19 06:54:50|946.08|942.08|945.63|941.63|946.49|942.49|945.55|941.55|25
1621407300000|2021-05-19 06:55:00|945.61|941.61|944.92|940.92|945.61|941.61|944.92|940.92|16
1621407310000|2021-05-19 06:55:10|944.57|940.57|944.92|940.92|944.92|940.92|944|940|16
1621407320000|2021-05-19 06:55:20|944.91|940.91|944.54|940.54|944.91|940.91|944.54|940.54|11
1621407330000|2021-05-19 06:55:30|944.42|940.42|945.55|941.55|945.55|941.55|944.42|940.42|16
1621407340000|2021-05-19 06:55:40|945.56|941.56|946.16|942.16|946.4|942.4|945.56|941.56|25
1621407350000|2021-05-19 06:55:50|946.15|942.15|945.29|941.29|946.15|942.15|945.29|941.29|19
1621407360000|2021-05-19 06:56:00|945.28|941.28|943.93|939.93|945.33|941.33|943.93|939.93|17
1621407370000|2021-05-19 06:56:10|943.92|939.92|945.71|941.71|945.71|941.71|943.42|939.42|30
1621407380000|2021-05-19 06:56:20|945.7|941.7|945.17|941.17|945.74|941.74|945.13|941.13|26
1621407390000|2021-05-19 06:56:30|945.06|941.06|946.49|942.49|946.49|942.49|945.06|941.06|26
1621407400000|2021-05-19 06:56:40|946.71|942.71|944.53|940.53|946.78|942.78|944.53|940.53|23
1621407410000|2021-05-19 06:56:50|944.54|940.54|945.03|941.03|945.04|941.04|944.05|940.05|22
1621407420000|2021-05-19 06:57:00|945.01|941.01|943.6|939.6|945.01|941.01|943.6|939.6|25
1621407430000|2021-05-19 06:57:10|943.33|939.33|943.27|939.27|943.52|939.52|942.98|938.98|12
1621407440000|2021-05-19 06:57:20|943.24|939.24|942.2|938.2|943.24|939.24|942.05|938.05|19
1621407450000|2021-05-19 06:57:30|941.36|937.36|939.65|935.65|941.46|937.46|939.63|935.63|19
1621407460000|2021-05-19 06:57:40|940.05|936.05|939.51|935.51|940.14|936.14|939.29|935.29|28
1621407470000|2021-05-19 06:57:50|939.52|935.52|937.68|933.68|939.79|935.79|937.62|933.62|33
1621407480000|2021-05-19 06:58:00|937.66|933.66|937.8|933.8|938.25|934.25|937.66|933.66|25
1621407490000|2021-05-19 06:58:10|937.85|933.85|939.83|935.83|939.83|935.83|937.85|933.85|25
1621407500000|2021-05-19 06:58:20|939.65|935.65|939.43|935.43|939.67|935.67|938.4|934.4|28
1621407510000|2021-05-19 06:58:30|939.45|935.45|939.1|935.1|940.28|936.28|939.1|935.1|31
1621407520000|2021-05-19 06:58:40|939.02|935.02|940.77|936.77|940.93|936.93|939.02|935.02|30
1621407530000|2021-05-19 06:58:50|940.64|936.64|940.68|936.68|940.77|936.77|940.4|936.4|23
1621407540000|2021-05-19 06:59:00|940.4|936.4|941.32|937.32|941.51|937.51|940.4|936.4|12
1621407550000|2021-05-19 06:59:10|941.52|937.52|945.45|941.45|945.45|941.45|941.52|937.52|16
1621407560000|2021-05-19 06:59:20|945.76|941.76|945.98|941.98|945.98|941.98|945.76|941.76|14
1621407570000|2021-05-19 06:59:30|945.76|941.76|946.55|942.55|946.55|942.55|945.74|941.74|22
1621407580000|2021-05-19 06:59:40|946.57|942.57|946.35|942.35|946.67|942.67|946.35|942.35|17
1621407590000|2021-05-19 06:59:50|946.2|942.2|945.17|941.17|946.2|942.2|944.91|940.91|32
1621407600000|2021-05-19 07:00:00|945.31|941.31|946.05|942.05|946.05|942.05|945.3|941.3|22
1621407610000|2021-05-19 07:00:10|946.11|942.11|946.45|942.45|946.54|942.54|946.02|942.02|22
1621407620000|2021-05-19 07:00:20|946.43|942.43|946.35|942.35|946.43|942.43|945.57|941.57|27
1621407630000|2021-05-19 07:00:30|945.86|941.86|947.23|943.23|947.3|943.3|945.86|941.86|25
1621407640000|2021-05-19 07:00:40|947.24|943.24|948.19|944.19|948.23|944.23|947.12|943.12|33
1621407650000|2021-05-19 07:00:50|948.22|944.22|947.94|943.94|948.26|944.26|947.84|943.84|19
1621407660000|2021-05-19 07:01:00|947.98|943.98|948.67|944.67|948.67|944.67|947.91|943.91|17
1621407670000|2021-05-19 07:01:10|948.95|944.95|948.17|944.17|948.95|944.95|947.91|943.91|14
1621407680000|2021-05-19 07:01:20|948.21|944.21|948.85|944.85|948.85|944.85|947.91|943.91|13
1621407690000|2021-05-19 07:01:30|947.91|943.91|947.91|943.91|949.18|945.18|947.91|943.91|10
1621407700000|2021-05-19 07:01:40|949.02|945.02|951.7|947.7|951.7|947.7|947.91|943.91|6
1621407710000|2021-05-19 07:01:50|951.67|947.67|953.46|949.46|953.58|949.58|951.67|947.67|23
1621407720000|2021-05-19 07:02:00|953.34|949.34|952.21|948.21|953.36|949.36|952.21|948.21|26
1621407730000|2021-05-19 07:02:10|952.2|948.2|952.2|948.2|952.39|948.39|952.09|948.09|19
1621407740000|2021-05-19 07:02:20|952.13|948.13|952.5|948.5|952.5|948.5|951.68|947.68|13
1621407750000|2021-05-19 07:02:30|952.54|948.54|951.61|947.61|952.72|948.72|951.61|947.61|21
1621407760000|2021-05-19 07:02:40|951.62|947.62|951.36|947.36|951.62|947.62|951.11|947.11|16
1621407770000|2021-05-19 07:02:50|951.45|947.45|951.51|947.51|951.78|947.78|951.45|947.45|19
1621407780000|2021-05-19 07:03:00|951.48|947.48|949.51|945.51|951.48|947.48|949.32|945.32|32
1621407790000|2021-05-19 07:03:10|949.32|945.32|950.79|946.79|950.95|946.95|949.16|945.16|25
1621407800000|2021-05-19 07:03:20|950.84|946.84|950.79|946.79|950.92|946.92|950.79|946.79|12
1621407810000|2021-05-19 07:03:30|950.84|946.84|951.44|947.44|951.44|947.44|950.84|946.84|18
1621407820000|2021-05-19 07:03:40|951.45|947.45|952.1|948.1|952.1|948.1|951.33|947.33|12
1621407830000|2021-05-19 07:03:50|952.02|948.02|950.36|946.36|952.06|948.06|950.29|946.29|21
1621407840000|2021-05-19 07:04:00|950.38|946.38|948.37|944.37|950.41|946.41|948.37|944.37|23
1621407850000|2021-05-19 07:04:10|948.56|944.56|947.28|943.28|948.56|944.56|947.14|943.14|6
1621407860000|2021-05-19 07:04:20|946.71|942.71|945.73|941.73|946.71|942.71|945.37|941.37|18
1621407870000|2021-05-19 07:04:30|945.44|941.44|945.73|941.73|945.73|941.73|945.17|941.17|6
1621407880000|2021-05-19 07:04:40|945.18|941.18|945.14|941.14|945.73|941.73|944.59|940.59|8
1621407890000|2021-05-19 07:04:50|945.45|941.45|942.7|938.7|945.73|941.73|942.65|938.65|7
1621407900000|2021-05-19 07:05:00|942.65|938.65|941.15|937.15|942.65|938.65|941.15|937.15|24
1621407910000|2021-05-19 07:05:10|941.14|937.14|940.96|936.96|941.14|937.14|940.72|936.72|23
1621407920000|2021-05-19 07:05:20|940.94|936.94|940.84|936.84|940.95|936.95|940.68|936.68|13
1621407930000|2021-05-19 07:05:30|940.66|936.66|939.76|935.76|940.77|936.77|939.76|935.76|13
1621407940000|2021-05-19 07:05:40|939.55|935.55|938.78|934.78|939.55|935.55|938.78|934.78|3
1621407950000|2021-05-19 07:05:50|938.77|934.77|938.77|934.77|938.77|934.77|938.71|934.71|3
1621407960000|2021-05-19 07:06:00|938.69|934.69|939.47|935.47|939.47|935.47|938.69|934.69|16
1621407970000|2021-05-19 07:06:10|939.45|935.45|941.78|937.78|941.78|937.78|939.45|935.45|25
1621407980000|2021-05-19 07:06:20|941.79|937.79|937.98|933.98|941.84|937.84|937.98|933.98|36
1621407990000|2021-05-19 07:06:30|938|934|937.59|933.59|938.27|934.27|937.59|933.59|26
1621408000000|2021-05-19 07:06:40|937.08|933.08|937.58|933.58|937.67|933.67|936.99|932.99|24
1621408010000|2021-05-19 07:06:50|937.54|933.54|939.45|935.45|939.47|935.47|937.54|933.54|28
1621408020000|2021-05-19 07:07:00|939.47|935.47|938.52|934.52|939.85|935.85|938.52|934.52|21
1621408030000|2021-05-19 07:07:10|938.59|934.59|938.58|934.58|938.96|934.96|938.42|934.42|21
1621408040000|2021-05-19 07:07:20|938.38|934.38|937.27|933.27|938.56|934.56|937.27|933.27|22
1621408050000|2021-05-19 07:07:30|937.13|933.13|935.88|931.88|937.13|933.13|935.78|931.78|22
1621408060000|2021-05-19 07:07:40|935.94|931.94|935.95|931.95|936.99|932.99|935.94|931.94|27
1621408070000|2021-05-19 07:07:50|935.96|931.96|935.69|931.69|936.02|932.02|935.58|931.58|20
1621408080000|2021-05-19 07:08:00|935.68|931.68|935.25|931.25|935.68|931.68|935.25|931.25|17
1621408090000|2021-05-19 07:08:10|935.11|931.11|934.68|930.68|935.11|931.11|934.68|930.68|6
1621408100000|2021-05-19 07:08:20|934.58|930.58|934.21|930.21|934.74|930.74|934.08|930.08|8
1621408110000|2021-05-19 07:08:30|934.2|930.2|936.61|932.61|936.64|932.64|934.14|930.14|30
1621408120000|2021-05-19 07:08:40|936.78|932.78|938.42|934.42|938.47|934.47|936.78|932.78|25
1621408130000|2021-05-19 07:08:50|938.48|934.48|937.08|933.08|938.48|934.48|937.04|933.04|28
1621408140000|2021-05-19 07:09:00|937.07|933.07|938.01|934.01|938.1|934.1|936.48|932.48|22
1621408150000|2021-05-19 07:09:10|938.14|934.14|938.81|934.81|938.9|934.9|938.04|934.04|26
1621408160000|2021-05-19 07:09:20|938.83|934.83|938.31|934.31|938.92|934.92|938.05|934.05|29
1621408170000|2021-05-19 07:09:30|938.27|934.27|937.34|933.34|938.27|934.27|937.3|933.3|23
1621408180000|2021-05-19 07:09:40|937.37|933.37|937.2|933.2|937.37|933.37|936.48|932.48|13
1621408190000|2021-05-19 07:09:50|936.97|932.97|935.7|931.7|937.46|933.46|935.7|931.7|10
1621408200000|2021-05-19 07:10:00|935.73|931.73|934.61|930.61|935.73|931.73|934.61|930.61|11
1621408210000|2021-05-19 07:10:10|934.57|930.57|934.47|930.47|934.96|930.96|934.47|930.47|15
1621408220000|2021-05-19 07:10:20|934.3|930.3|933.23|929.23|934.96|930.96|933.2|929.2|13
1621408230000|2021-05-19 07:10:30|933.22|929.22|934.74|930.74|934.85|930.85|933.21|929.21|31
1621408240000|2021-05-19 07:10:40|934.73|930.73|934.03|930.03|934.73|930.73|932.76|928.76|25
1621408250000|2021-05-19 07:10:50|934.06|930.06|934.1|930.1|934.1|930.1|933.77|929.77|19
1621408260000|2021-05-19 07:11:00|933.98|929.98|935.4|931.4|935.4|931.4|933.9|929.9|24
1621408270000|2021-05-19 07:11:10|935.52|931.52|935.06|931.06|936.6|932.6|935.06|931.06|33
1621408280000|2021-05-19 07:11:20|935.3|931.3|935.09|931.09|935.54|931.54|934.72|930.72|20
1621408290000|2021-05-19 07:11:30|934.85|930.85|934.35|930.35|935.09|931.09|934.35|930.35|25
1621408300000|2021-05-19 07:11:40|934.76|930.76|934.65|930.65|935.09|931.09|934.65|930.65|8
1621408310000|2021-05-19 07:11:50|934.71|930.71|932.16|928.16|935.09|931.09|932.16|928.16|12
1621408320000|2021-05-19 07:12:00|932.2|928.2|932.01|928.01|932.52|928.52|931.76|927.76|13
1621408330000|2021-05-19 07:12:10|931.16|927.16|927.79|923.79|931.16|927.16|927.75|923.75|17
1621408340000|2021-05-19 07:12:20|927.77|923.77|928.01|924.01|928.1|924.1|927.68|923.68|29
1621408350000|2021-05-19 07:12:30|927.98|923.98|927.41|923.41|927.98|923.98|926.9|922.9|23
1621408360000|2021-05-19 07:12:40|927.57|923.57|926.74|922.74|927.57|923.57|926.42|922.42|21
1621408370000|2021-05-19 07:12:50|927.57|923.57|927.6|923.6|927.65|923.65|927.1|923.1|20
1621408380000|2021-05-19 07:13:00|927.56|923.56|930.57|926.57|930.73|926.73|927.56|923.56|32
1621408390000|2021-05-19 07:13:10|930.55|926.55|928.92|924.92|930.55|926.55|928.92|924.92|17
1621408400000|2021-05-19 07:13:20|928.91|924.91|928.81|924.81|928.91|924.91|928.4|924.4|20
1621408410000|2021-05-19 07:13:30|928.95|924.95|927.59|923.59|928.97|924.97|927.59|923.59|28
1621408420000|2021-05-19 07:13:40|927.58|923.58|926.67|922.67|927.58|923.58|926.47|922.47|18
1621408430000|2021-05-19 07:13:50|926.69|922.69|926.79|922.79|926.81|922.81|926.45|922.45|10
1621408440000|2021-05-19 07:14:00|926.77|922.77|925.06|921.06|926.77|922.77|924.87|920.87|20
1621408450000|2021-05-19 07:14:10|925.39|921.39|925.39|921.39|925.39|921.39|924.39|920.39|25
1621408460000|2021-05-19 07:14:20|925.38|921.38|926.55|922.55|926.86|922.86|925.38|921.38|23
1621408470000|2021-05-19 07:14:30|926.36|922.36|925.33|921.33|926.36|922.36|925.33|921.33|20
1621408480000|2021-05-19 07:14:40|925.29|921.29|924.08|920.08|925.29|921.29|924.08|920.08|26
1621408490000|2021-05-19 07:14:50|924.11|920.11|923.25|919.25|924.15|920.15|923.01|919.01|28
1621408500000|2021-05-19 07:15:00|923.27|919.27|923.27|919.27|923.27|919.27|923.02|919.02|15
1621408510000|2021-05-19 07:15:10|923.06|919.06|922.05|918.05|923.27|919.27|922.05|918.05|14
1621408520000|2021-05-19 07:15:20|922.21|918.21|922.64|918.64|923.29|919.29|920.52|916.52|17
1621408530000|2021-05-19 07:15:30|922.63|918.63|921.55|917.55|923.27|919.27|920.6|916.6|22
1621408540000|2021-05-19 07:15:40|921.58|917.58|921.36|917.36|922.61|918.61|921.27|917.27|26
1621408550000|2021-05-19 07:15:50|921.26|917.26|922.28|918.28|922.32|918.32|921.26|917.26|29
1621408560000|2021-05-19 07:16:00|921.94|917.94|925.13|921.13|925.27|921.27|921.48|917.48|29
1621408570000|2021-05-19 07:16:10|925.42|921.42|927.16|923.16|927.27|923.27|925.4|921.4|30
1621408580000|2021-05-19 07:16:20|927.05|923.05|928.3|924.3|928.56|924.56|927.05|923.05|29
1621408590000|2021-05-19 07:16:30|928.52|924.52|929.95|925.95|929.95|925.95|928.52|924.52|17
1621408600000|2021-05-19 07:16:40|929.96|925.96|931.45|927.45|931.45|927.45|929.96|925.96|13
1621408610000|2021-05-19 07:16:50|931.07|927.07|933.64|929.64|933.75|929.75|931.07|927.07|21
1621408620000|2021-05-19 07:17:00|933.65|929.65|934.47|930.47|935.06|931.06|933.65|929.65|16
1621408630000|2021-05-19 07:17:10|934.88|930.88|936.05|932.05|936.05|932.05|934.88|930.88|11
1621408640000|2021-05-19 07:17:20|936.06|932.06|934.51|930.51|936.2|932.2|934.45|930.45|27
1621408650000|2021-05-19 07:17:30|934.49|930.49|936.49|932.49|936.62|932.62|934.45|930.45|27
1621408660000|2021-05-19 07:17:40|936.72|932.72|937.05|933.05|937.17|933.17|936.72|932.72|13
1621408670000|2021-05-19 07:17:50|937.1|933.1|936.83|932.83|937.1|933.1|936.82|932.82|14
1621408680000|2021-05-19 07:18:00|936.86|932.86|936.35|932.35|937.59|933.59|936.13|932.13|25
1621408690000|2021-05-19 07:18:10|936.41|932.41|937.79|933.79|937.84|933.84|936.41|932.41|20
1621408700000|2021-05-19 07:18:20|938.16|934.16|938.01|934.01|938.36|934.36|938.01|934.01|16
1621408710000|2021-05-19 07:18:30|938.19|934.19|937.98|933.98|938.23|934.23|937.98|933.98|7
1621408720000|2021-05-19 07:18:40|938.24|934.24|939.43|935.43|939.43|935.43|937.72|933.72|20
1621408730000|2021-05-19 07:18:50|939.42|935.42|940.52|936.52|940.52|936.52|939.42|935.42|17
1621408740000|2021-05-19 07:19:00|940.61|936.61|942.89|938.89|942.89|938.89|940.61|936.61|28
1621408750000|2021-05-19 07:19:10|942.61|938.61|943.46|939.46|943.75|939.75|942.49|938.49|24
1621408760000|2021-05-19 07:19:20|943.28|939.28|941.26|937.26|943.28|939.28|940.7|936.7|30
1621408770000|2021-05-19 07:19:30|941.27|937.27|942.52|938.52|942.52|938.52|941.27|937.27|26
1621408780000|2021-05-19 07:19:40|942.47|938.47|942.53|938.53|942.82|938.82|941.94|937.94|20
1621408790000|2021-05-19 07:19:50|942.47|938.47|943.13|939.13|943.13|939.13|942.36|938.36|13
1621408800000|2021-05-19 07:20:00|942.78|938.78|943.85|939.85|943.85|939.85|942.78|938.78|23
1621408810000|2021-05-19 07:20:10|943.9|939.9|945.77|941.77|945.77|941.77|943.48|939.48|14
1621408820000|2021-05-19 07:20:20|946.17|942.17|945.53|941.53|946.17|942.17|945.53|941.53|22
1621408830000|2021-05-19 07:20:30|945.42|941.42|943.84|939.84|945.42|941.42|943.11|939.11|32
1621408840000|2021-05-19 07:20:40|944.13|940.13|944.6|940.6|944.97|940.97|943.99|939.99|25
1621408850000|2021-05-19 07:20:50|944.77|940.77|944.77|940.77|945.01|941.01|944.52|940.52|22
1621408860000|2021-05-19 07:21:00|944.75|940.75|943.62|939.62|944.75|940.75|942.62|938.62|22
1621408870000|2021-05-19 07:21:10|943.49|939.49|943.33|939.33|944.22|940.22|943.33|939.33|20
1621408880000|2021-05-19 07:21:20|943.38|939.38|942.29|938.29|943.5|939.5|942.29|938.29|18
1621408890000|2021-05-19 07:21:30|942.03|938.03|940.29|936.29|942.03|938.03|939.39|935.39|30
1621408900000|2021-05-19 07:21:40|940.33|936.33|942.68|938.68|942.68|938.68|940.29|936.29|31
1621408910000|2021-05-19 07:21:50|942.64|938.64|941.35|937.35|942.7|938.7|941.35|937.35|24
1621408920000|2021-05-19 07:22:00|941.29|937.29|940.87|936.87|941.29|937.29|940.62|936.62|18
1621408930000|2021-05-19 07:22:10|940.88|936.88|940.48|936.48|940.89|936.89|940.47|936.47|23
1621408940000|2021-05-19 07:22:20|940.46|936.46|941.03|937.03|941.04|937.04|940.3|936.3|15
1621408950000|2021-05-19 07:22:30|940.93|936.93|940.79|936.79|940.93|936.93|940.73|936.73|15
1621408960000|2021-05-19 07:22:40|940.78|936.78|940.64|936.64|940.78|936.78|940.41|936.41|22
1621408970000|2021-05-19 07:22:50|940.61|936.61|939.93|935.93|940.81|936.81|939.77|935.77|27
1621408980000|2021-05-19 07:23:00|939.92|935.92|938.24|934.24|939.93|935.93|938.24|934.24|19
1621408990000|2021-05-19 07:23:10|938.19|934.19|939.37|935.37|939.37|935.37|937.83|933.83|27
1621409000000|2021-05-19 07:23:20|939.55|935.55|941.67|937.67|941.67|937.67|939.55|935.55|30
1621409010000|2021-05-19 07:23:30|941.77|937.77|943.18|939.18|943.18|939.18|941.62|937.62|21
1621409020000|2021-05-19 07:23:40|943.19|939.19|942.83|938.83|943.25|939.25|942.82|938.82|16
1621409030000|2021-05-19 07:23:50|942.12|938.12|940.89|936.89|942.26|938.26|940.44|936.44|28
1621409040000|2021-05-19 07:24:00|940.9|936.9|939.87|935.87|940.96|936.96|938.93|934.93|27
1621409050000|2021-05-19 07:24:10|939.83|935.83|940.15|936.15|940.15|936.15|938.63|934.63|33
1621409060000|2021-05-19 07:24:20|940.16|936.16|939.99|935.99|940.16|936.16|939.21|935.21|24
1621409070000|2021-05-19 07:24:30|940.04|936.04|941.45|937.45|941.49|937.49|940.04|936.04|25
1621409080000|2021-05-19 07:24:40|941.44|937.44|943.96|939.96|943.96|939.96|941.36|937.36|23
1621409090000|2021-05-19 07:24:50|943.99|939.99|944.08|940.08|944.14|940.14|943.87|939.87|22
1621409100000|2021-05-19 07:25:00|944.07|940.07|944.03|940.03|944.09|940.09|944.01|940.01|14
1621409110000|2021-05-19 07:25:10|944.06|940.06|943.04|939.04|944.06|940.06|942.89|938.89|26
1621409120000|2021-05-19 07:25:20|943.05|939.05|942.69|938.69|943.14|939.14|942.56|938.56|24
1621409130000|2021-05-19 07:25:30|942.73|938.73|942.96|938.96|943.79|939.79|942.69|938.69|32
1621409140000|2021-05-19 07:25:40|942.94|938.94|942.83|938.83|943.21|939.21|942.82|938.82|26
1621409150000|2021-05-19 07:25:50|942.82|938.82|943.71|939.71|943.75|939.75|942.77|938.77|29
1621409160000|2021-05-19 07:26:00|943.73|939.73|942.79|938.79|943.75|939.75|942.47|938.47|26
1621409170000|2021-05-19 07:26:10|942.78|938.78|942.58|938.58|942.78|938.78|941.81|937.81|31
1621409180000|2021-05-19 07:26:20|942.57|938.57|942.87|938.87|943.08|939.08|942.44|938.44|29
1621409190000|2021-05-19 07:26:30|942.79|938.79|942.28|938.28|942.79|938.79|942.28|938.28|21
1621409200000|2021-05-19 07:26:40|942.21|938.21|942.42|938.42|942.42|938.42|941.46|937.46|15
1621409210000|2021-05-19 07:26:50|942.07|938.07|943.86|939.86|943.89|939.89|941.96|937.96|25
1621409220000|2021-05-19 07:27:00|944.32|940.32|943.51|939.51|944.69|940.69|943.1|939.1|38
1621409230000|2021-05-19 07:27:10|943.49|939.49|941.25|937.25|943.57|939.57|940.8|936.8|35
1621409240000|2021-05-19 07:27:20|941.14|937.14|941.38|937.38|941.91|937.91|941.1|937.1|34
1621409250000|2021-05-19 07:27:30|941.55|937.55|941.99|937.99|942.39|938.39|941.55|937.55|39
1621409260000|2021-05-19 07:27:40|942.12|938.12|942.09|938.09|942.25|938.25|941.84|937.84|33
1621409270000|2021-05-19 07:27:50|941.97|937.97|943.76|939.76|943.83|939.83|941.97|937.97|37
1621409280000|2021-05-19 07:28:00|943.71|939.71|943.82|939.82|943.83|939.83|943.14|939.14|35
1621409290000|2021-05-19 07:28:10|943.88|939.88|943.69|939.69|943.89|939.89|943.45|939.45|36
1621409300000|2021-05-19 07:28:20|943.74|939.74|944.82|940.82|945.24|941.24|943.74|939.74|35
1621409310000|2021-05-19 07:28:30|944.84|940.84|945.03|941.03|945.32|941.32|944.84|940.84|35
1621409320000|2021-05-19 07:28:40|945.04|941.04|945.65|941.65|945.7|941.7|944.99|940.99|33
1621409330000|2021-05-19 07:28:50|945.67|941.67|945.71|941.71|945.76|941.76|945.29|941.29|37
1621409340000|2021-05-19 07:29:00|945.7|941.7|946.25|942.25|947.42|943.42|945.7|941.7|36
1621409350000|2021-05-19 07:29:10|946.24|942.24|946.15|942.15|946.24|942.24|945.69|941.69|32
1621409360000|2021-05-19 07:29:20|946.23|942.23|946.86|942.86|946.87|942.87|946.21|942.21|35
1621409370000|2021-05-19 07:29:30|946.9|942.9|946.8|942.8|946.9|942.9|946.67|942.67|26
1621409380000|2021-05-19 07:29:40|946.78|942.78|946.48|942.48|947.34|943.34|946.28|942.28|33
1621409390000|2021-05-19 07:29:50|946.46|942.46|947.23|943.23|947.23|943.23|946.33|942.33|36
1621409400000|2021-05-19 07:30:00|947.44|943.44|948.37|944.37|948.69|944.69|947.44|943.44|34
1621409410000|2021-05-19 07:30:10|948.36|944.36|949.25|945.25|949.25|945.25|948.21|944.21|35
1621409420000|2021-05-19 07:30:20|949.3|945.3|949.65|945.65|949.99|945.99|949.25|945.25|33
1621409430000|2021-05-19 07:30:30|949.61|945.61|950.03|946.03|950.03|946.03|949.14|945.14|37
1621409440000|2021-05-19 07:30:40|950.07|946.07|950.32|946.32|950.32|946.32|949.81|945.81|35
1621409450000|2021-05-19 07:30:50|950.29|946.29|950.07|946.07|950.29|946.29|949.78|945.78|36
1621409460000|2021-05-19 07:31:00|950.02|946.02|949.13|945.13|950.02|946.02|949.08|945.08|34
1621409470000|2021-05-19 07:31:10|949.24|945.24|949.47|945.47|949.61|945.61|949.24|945.24|36
1621409480000|2021-05-19 07:31:20|949.52|945.52|949.05|945.05|949.9|945.9|949|945|36
1621409490000|2021-05-19 07:31:30|949.11|945.11|947.99|943.99|949.11|945.11|947.99|943.99|32
1621409500000|2021-05-19 07:31:40|947.97|943.97|947.35|943.35|948.04|944.04|946.93|942.93|31
1621409510000|2021-05-19 07:31:50|947.32|943.32|946.23|942.23|947.53|943.53|946.23|942.23|32
1621409520000|2021-05-19 07:32:00|946.22|942.22|946.04|942.04|946.28|942.28|945.69|941.69|38
1621409530000|2021-05-19 07:32:10|946.22|942.22|945.59|941.59|946.28|942.28|945.55|941.55|31
1621409540000|2021-05-19 07:32:20|945.6|941.6|946.46|942.46|946.51|942.51|945.56|941.56|33
1621409550000|2021-05-19 07:32:30|946.39|942.39|946.6|942.6|947.28|943.28|946.33|942.33|35
1621409560000|2021-05-19 07:32:40|946.57|942.57|945.54|941.54|946.57|942.57|945.54|941.54|31
1621409570000|2021-05-19 07:32:50|945.53|941.53|945.49|941.49|945.55|941.55|945.27|941.27|28
1621409580000|2021-05-19 07:33:00|945.47|941.47|946.02|942.02|946.53|942.53|945.45|941.45|24
1621409590000|2021-05-19 07:33:10|946.03|942.03|944.13|940.13|946.03|942.03|944.13|940.13|35
1621409600000|2021-05-19 07:33:20|944.12|940.12|943.47|939.47|944.28|940.28|943.45|939.45|30
1621409610000|2021-05-19 07:33:30|943.39|939.39|944.78|940.78|944.78|940.78|943.39|939.39|31
1621409620000|2021-05-19 07:33:40|944.89|940.89|943.19|939.19|944.89|940.89|943.1|939.1|37
1621409630000|2021-05-19 07:33:50|943.37|939.37|942.39|938.39|943.37|939.37|941.38|937.38|34
1621409640000|2021-05-19 07:34:00|942.12|938.12|940.58|936.58|942.36|938.36|940.58|936.58|38
1621409650000|2021-05-19 07:34:10|940.65|936.65|940.14|936.14|940.84|936.84|939.88|935.88|35
1621409660000|2021-05-19 07:34:20|940.13|936.13|939.24|935.24|940.35|936.35|939.16|935.16|31
1621409670000|2021-05-19 07:34:30|939.3|935.3|940.74|936.74|941.08|937.08|939.3|935.3|35
1621409680000|2021-05-19 07:34:40|940.55|936.55|940.33|936.33|940.55|936.55|939.72|935.72|39
1621409690000|2021-05-19 07:34:50|940.37|936.37|940.7|936.7|940.9|936.9|940.17|936.17|35
1621409700000|2021-05-19 07:35:00|940.68|936.68|938.82|934.82|940.72|936.72|938.71|934.71|31
1621409710000|2021-05-19 07:35:10|938.72|934.72|938.28|934.28|938.91|934.91|938.14|934.14|35
1621409720000|2021-05-19 07:35:20|938.14|934.14|937.02|933.02|938.23|934.23|936.69|932.69|35
1621409730000|2021-05-19 07:35:30|937.06|933.06|937.56|933.56|937.65|933.65|936.9|932.9|33
1621409740000|2021-05-19 07:35:40|937.64|933.64|938.6|934.6|939.11|935.11|937.56|933.56|33
1621409750000|2021-05-19 07:35:50|938.55|934.55|938.81|934.81|939.18|935.18|938.51|934.51|19
1621409760000|2021-05-19 07:36:00|938.65|934.65|944.95|940.95|944.95|940.95|938.65|934.65|30
1621409770000|2021-05-19 07:36:10|945.01|941.01|948.43|944.43|948.43|944.43|945.01|941.01|38
1621409780000|2021-05-19 07:36:20|948.44|944.44|948.75|944.75|948.75|944.75|948.11|944.11|27
1621409790000|2021-05-19 07:36:30|948.78|944.78|948.97|944.97|948.98|944.98|948.67|944.67|36
1621409800000|2021-05-19 07:36:40|949.08|945.08|948.82|944.82|949.08|945.08|948.57|944.57|33
1621409810000|2021-05-19 07:36:50|949.03|945.03|948.82|944.82|949.46|945.46|948.62|944.62|37
1621409820000|2021-05-19 07:37:00|948.65|944.65|948.25|944.25|949.06|945.06|948.05|944.05|37
1621409830000|2021-05-19 07:37:10|948.17|944.17|949.43|945.43|949.43|945.43|948.17|944.17|33
1621409840000|2021-05-19 07:37:20|949.58|945.58|951.83|947.83|951.83|947.83|949.57|945.57|36
1621409850000|2021-05-19 07:37:30|951.87|947.87|952.62|948.62|952.62|948.62|951.76|947.76|33
1621409860000|2021-05-19 07:37:40|952.64|948.64|952.44|948.44|952.83|948.83|952.44|948.44|22
1621409870000|2021-05-19 07:37:50|952.36|948.36|952.77|948.77|952.9|948.9|951.73|947.73|30
1621409880000|2021-05-19 07:38:00|952.83|948.83|952.89|948.89|952.97|948.97|952.53|948.53|32
1621409890000|2021-05-19 07:38:10|952.84|948.84|952.98|948.98|953.05|949.05|952.58|948.58|34
1621409900000|2021-05-19 07:38:20|952.96|948.96|952.2|948.2|952.96|948.96|951.7|947.7|32
1621409910000|2021-05-19 07:38:30|952.35|948.35|951.12|947.12|952.42|948.42|950.47|946.47|32
1621409920000|2021-05-19 07:38:40|951.13|947.13|951.46|947.46|951.69|947.69|950.81|946.81|26
1621409930000|2021-05-19 07:38:50|951.57|947.57|951.33|947.33|951.76|947.76|950.7|946.7|33
1621409940000|2021-05-19 07:39:00|951.38|947.38|951.99|947.99|952.01|948.01|951.15|947.15|36
1621409950000|2021-05-19 07:39:10|952.05|948.05|952.37|948.37|952.41|948.41|952.05|948.05|31
1621409960000|2021-05-19 07:39:20|952.29|948.29|952.29|948.29|952.49|948.49|952.22|948.22|28
1621409970000|2021-05-19 07:39:30|952.28|948.28|951.86|947.86|952.39|948.39|951.73|947.73|26
1621409980000|2021-05-19 07:39:40|951.96|947.96|951.95|947.95|952.02|948.02|951.89|947.89|31
1621409990000|2021-05-19 07:39:50|951.96|947.96|952.36|948.36|952.36|948.36|951.87|947.87|32
1621410000000|2021-05-19 07:40:00|952.35|948.35|951.84|947.84|952.48|948.48|951.81|947.81|31
1621410010000|2021-05-19 07:40:10|951.82|947.82|952.12|948.12|952.23|948.23|951.71|947.71|36
1621410020000|2021-05-19 07:40:20|952.07|948.07|951.79|947.79|952.07|948.07|951.55|947.55|28
1621410030000|2021-05-19 07:40:30|951.85|947.85|952.89|948.89|953.07|949.07|951.36|947.36|37
1621410040000|2021-05-19 07:40:40|952.88|948.88|953.68|949.68|953.85|949.85|952.88|948.88|28
1621410050000|2021-05-19 07:40:50|953.73|949.73|954.76|950.76|955.94|951.94|953.73|949.73|19
1621410060000|2021-05-19 07:41:00|954.82|950.82|956.17|952.17|956.23|952.23|954.44|950.44|31
1621410070000|2021-05-19 07:41:10|956.15|952.15|957.08|953.08|957.35|953.35|956.02|952.02|34
1621410080000|2021-05-19 07:41:20|956.94|952.94|956.7|952.7|956.94|952.94|956.56|952.56|27
1621410090000|2021-05-19 07:41:30|956.84|952.84|956.82|952.82|956.92|952.92|956.71|952.71|32
1621410100000|2021-05-19 07:41:40|956.81|952.81|956.42|952.42|956.83|952.83|956.21|952.21|29
1621410110000|2021-05-19 07:41:50|956.47|952.47|956.5|952.5|956.54|952.54|956.44|952.44|20
1621410120000|2021-05-19 07:42:00|956.51|952.51|956.47|952.47|956.59|952.59|956.4|952.4|32
1621410130000|2021-05-19 07:42:10|956.48|952.48|956.92|952.92|956.92|952.92|956.46|952.46|26
1621410140000|2021-05-19 07:42:20|956.91|952.91|957.54|953.54|957.86|953.86|956.58|952.58|24
1621410150000|2021-05-19 07:42:30|957.53|953.53|957.66|953.66|957.66|953.66|957.02|953.02|31
1621410160000|2021-05-19 07:42:40|957.77|953.77|957.8|953.8|958.03|954.03|957.33|953.33|39
1621410170000|2021-05-19 07:42:50|957.86|953.86|958.29|954.29|958.43|954.43|957.66|953.66|37
1621410180000|2021-05-19 07:43:00|958.25|954.25|957.26|953.26|958.33|954.33|957.26|953.26|32
1621410190000|2021-05-19 07:43:10|957.1|953.1|956.78|952.78|957.15|953.15|956.52|952.52|28
1621410200000|2021-05-19 07:43:20|956.76|952.76|957.93|953.93|957.93|953.93|956.76|952.76|31
1621410210000|2021-05-19 07:43:30|957.91|953.91|959.41|955.41|959.48|955.48|957.84|953.84|32
1621410220000|2021-05-19 07:43:40|959.39|955.39|959.63|955.63|960.09|956.09|959.27|955.27|34
1621410230000|2021-05-19 07:43:50|959.62|955.62|959.55|955.55|959.93|955.93|959.4|955.4|37
1621410240000|2021-05-19 07:44:00|959.54|955.54|959.05|955.05|959.69|955.69|959|955|32
1621410250000|2021-05-19 07:44:10|959.04|955.04|959.59|955.59|959.64|955.64|958.99|954.99|34
1621410260000|2021-05-19 07:44:20|959.61|955.61|959.76|955.76|960|956|959.57|955.57|31
1621410270000|2021-05-19 07:44:30|959.78|955.78|958.93|954.93|959.81|955.81|958.89|954.89|32
1621410280000|2021-05-19 07:44:40|958.91|954.91|959.54|955.54|959.99|955.99|958.87|954.87|35
1621410290000|2021-05-19 07:44:50|959.43|955.43|959.6|955.6|959.63|955.63|958.94|954.94|30
1621410300000|2021-05-19 07:45:00|959.73|955.73|959.78|955.78|960.36|956.36|959.55|955.55|32
1621410310000|2021-05-19 07:45:10|959.76|955.76|960.7|956.7|960.79|956.79|959.65|955.65|36
1621410320000|2021-05-19 07:45:20|960.63|956.63|960.65|956.65|960.65|956.65|960.18|956.18|30
1621410330000|2021-05-19 07:45:30|960.69|956.69|960.84|956.84|960.97|956.97|960.36|956.36|37
1621410340000|2021-05-19 07:45:40|960.8|956.8|961.33|957.33|961.33|957.33|960.62|956.62|37
1621410350000|2021-05-19 07:45:50|961.36|957.36|961.8|957.8|961.94|957.94|960.95|956.95|30
1621410360000|2021-05-19 07:46:00|961.74|957.74|962.18|958.18|962.75|958.75|961.71|957.71|32
1621410370000|2021-05-19 07:46:10|962.23|958.23|963.42|959.42|963.6|959.6|962.02|958.02|20
1621410380000|2021-05-19 07:46:20|963.36|959.36|963.16|959.16|963.61|959.61|963.04|959.04|30
1621410390000|2021-05-19 07:46:30|963.12|959.12|963.1|959.1|963.5|959.5|962.79|958.79|34
1621410400000|2021-05-19 07:46:40|963.08|959.08|962.77|958.77|963.25|959.25|962.77|958.77|29
1621410410000|2021-05-19 07:46:50|962.94|958.94|962.77|958.77|963.02|959.02|962.48|958.48|24
1621410420000|2021-05-19 07:47:00|962.78|958.78|960.55|956.55|962.8|958.8|960.51|956.51|33
1621410430000|2021-05-19 07:47:10|960.57|956.57|960.28|956.28|960.78|956.78|960.24|956.24|23
1621410440000|2021-05-19 07:47:20|960.24|956.24|960.09|956.09|960.27|956.27|959.91|955.91|12
1621410450000|2021-05-19 07:47:30|959.93|955.93|959.77|955.77|960.09|956.09|959.37|955.37|19
1621410460000|2021-05-19 07:47:40|959.8|955.8|959.56|955.56|959.83|955.83|959.53|955.53|13
1621410470000|2021-05-19 07:47:50|959.61|955.61|959.37|955.37|960.08|956.08|959.35|955.35|34
1621410480000|2021-05-19 07:48:00|959.25|955.25|959.46|955.46|959.69|955.69|959.2|955.2|35
1621410490000|2021-05-19 07:48:10|959.38|955.38|960.58|956.58|960.77|956.77|959.38|955.38|29
1621410500000|2021-05-19 07:48:20|960.5|956.5|959.81|955.81|960.5|956.5|959.59|955.59|32
1621410510000|2021-05-19 07:48:30|959.84|955.84|960.48|956.48|960.65|956.65|959.6|955.6|28
1621410520000|2021-05-19 07:48:40|960.46|956.46|959.71|955.71|960.54|956.54|959.5|955.5|30
1621410530000|2021-05-19 07:48:50|959.72|955.72|959.73|955.73|959.81|955.81|959.37|955.37|31
1621410540000|2021-05-19 07:49:00|959.66|955.66|960.18|956.18|960.24|956.24|959.62|955.62|35
1621410550000|2021-05-19 07:49:10|960.1|956.1|960.48|956.48|960.48|956.48|959.69|955.69|36
1621410560000|2021-05-19 07:49:20|960.5|956.5|960.06|956.06|961.23|957.23|960.06|956.06|37
1621410570000|2021-05-19 07:49:30|960.02|956.02|960.79|956.79|960.99|956.99|959.73|955.73|38
1621410580000|2021-05-19 07:49:40|960.72|956.72|960.04|956.04|961.14|957.14|960|956|37
1621410590000|2021-05-19 07:49:50|960.02|956.02|960.51|956.51|960.77|956.77|959.88|955.88|36
1621410600000|2021-05-19 07:50:00|960.44|956.44|958.72|954.72|960.5|956.5|958.69|954.69|37
1621410610000|2021-05-19 07:50:10|958.67|954.67|958.34|954.34|958.67|954.67|958|954|31
1621410620000|2021-05-19 07:50:20|958.39|954.39|958.27|954.27|959.31|955.31|958.27|954.27|37
1621410630000|2021-05-19 07:50:30|958.29|954.29|956.71|952.71|958.32|954.32|956.71|952.71|30
1621410640000|2021-05-19 07:50:40|956.74|952.74|955.45|951.45|956.74|952.74|955.18|951.18|33
1621410650000|2021-05-19 07:50:50|955.5|951.5|956.4|952.4|956.87|952.87|955.19|951.19|39
1621410660000|2021-05-19 07:51:00|956.42|952.42|955.19|951.19|956.42|952.42|955.15|951.15|33
1621410670000|2021-05-19 07:51:10|955.25|951.25|956.75|952.75|956.83|952.83|955.22|951.22|37
1621410680000|2021-05-19 07:51:20|956.99|952.99|958.1|954.1|958.99|954.99|956.99|952.99|32
1621410690000|2021-05-19 07:51:30|958.15|954.15|958.92|954.92|959.43|955.43|958|954|34
1621410700000|2021-05-19 07:51:40|958.96|954.96|957.83|953.83|959.47|955.47|957.82|953.82|34
1621410710000|2021-05-19 07:51:50|958.05|954.05|959.42|955.42|959.42|955.42|958.05|954.05|38
1621410720000|2021-05-19 07:52:00|959.54|955.54|958.21|954.21|959.63|955.63|958.2|954.2|34
1621410730000|2021-05-19 07:52:10|958.1|954.1|958.05|954.05|958.7|954.7|957.91|953.91|35
1621410740000|2021-05-19 07:52:20|958.04|954.04|958.97|954.97|958.97|954.97|957.69|953.69|29
1621410750000|2021-05-19 07:52:30|958.8|954.8|960.44|956.44|960.44|956.44|958.8|954.8|33
1621410760000|2021-05-19 07:52:40|960.46|956.46|960.89|956.89|961.03|957.03|960.46|956.46|30
1621410770000|2021-05-19 07:52:50|961.07|957.07|961.55|957.55|961.75|957.75|960.98|956.98|33
1621410780000|2021-05-19 07:53:00|961.57|957.57|960.68|956.68|961.64|957.64|960.56|956.56|29
1621410790000|2021-05-19 07:53:10|960.69|956.69|961.1|957.1|961.39|957.39|960.45|956.45|35
1621410800000|2021-05-19 07:53:20|961.09|957.09|961.41|957.41|961.41|957.41|960.88|956.88|34
1621410810000|2021-05-19 07:53:30|961.44|957.44|962.28|958.28|962.62|958.62|961.16|957.16|30
1621410820000|2021-05-19 07:53:40|962.27|958.27|963.62|959.62|963.86|959.86|961.97|957.97|25
1621410830000|2021-05-19 07:53:50|963.69|959.69|964.14|960.14|964.19|960.19|963.69|959.69|30
1621410840000|2021-05-19 07:54:00|964.15|960.15|964.13|960.13|964.38|960.38|964.13|960.13|23
1621410850000|2021-05-19 07:54:10|964.12|960.12|964.59|960.59|964.94|960.94|964.09|960.09|33
1621410860000|2021-05-19 07:54:20|964.54|960.54|962.86|958.86|964.54|960.54|962.76|958.76|36
1621410870000|2021-05-19 07:54:30|963.11|959.11|964.46|960.46|964.57|960.57|963.11|959.11|36
1621410880000|2021-05-19 07:54:40|964.54|960.54|964.36|960.36|965.16|961.16|964.36|960.36|34
1621410890000|2021-05-19 07:54:50|964.18|960.18|965.55|961.55|965.56|961.56|964.18|960.18|36
1621410900000|2021-05-19 07:55:00|965.53|961.53|965.14|961.14|965.53|961.53|965.07|961.07|29
1621410910000|2021-05-19 07:55:10|965.38|961.38|964.47|961.67|965.44|961.82|964.09|961.22|33
1621410920000|2021-05-19 07:55:20|964.44|961.64|963.64|960.84|965.08|962.28|963.64|960.84|32
1621410930000|2021-05-19 07:55:30|963.71|960.91|963.22|959.42|963.97|961.17|962.83|959.37|38
1621410940000|2021-05-19 07:55:40|963.24|959.44|964.74|960.94|964.87|961.07|963.24|959.44|29
1621410950000|2021-05-19 07:55:50|964.83|961.03|963.4|959.6|965.05|961.25|963.4|959.6|27
1621410960000|2021-05-19 07:56:00|963.39|959.59|964.42|960.62|964.42|960.62|963.08|959.28|36
1621410970000|2021-05-19 07:56:10|964.72|960.92|964.13|960.33|965.2|961.4|964|960.2|37
1621410980000|2021-05-19 07:56:20|964.26|960.46|963.49|959.69|964.38|960.58|963.35|959.55|35
1621410990000|2021-05-19 07:56:30|963.42|959.62|962.47|958.67|963.42|959.62|962.18|958.38|35
1621411000000|2021-05-19 07:56:40|962.5|958.7|962.66|958.86|962.69|958.89|962.31|958.51|29
1621411010000|2021-05-19 07:56:50|962.61|958.81|962.69|958.89|962.69|958.89|962.03|958.23|27
1621411020000|2021-05-19 07:57:00|962.73|958.93|962.69|958.89|963.36|959.56|962.68|958.88|29
1621411030000|2021-05-19 07:57:10|962.67|958.87|963.25|959.45|963.8|960|962.67|958.87|33
1621411040000|2021-05-19 07:57:20|963.2|959.4|964.63|960.83|964.73|960.93|963.09|959.29|32
1621411050000|2021-05-19 07:57:30|964.62|960.82|963.26|959.46|964.62|960.82|963.19|959.39|36
1621411060000|2021-05-19 07:57:40|963.24|959.44|963.01|959.21|963.62|959.82|963.01|959.21|33
1621411070000|2021-05-19 07:57:50|962.98|959.18|963.07|959.27|963.27|959.47|962.48|958.68|32
1621411080000|2021-05-19 07:58:00|963.09|959.29|962.94|959.14|963.2|959.4|962.73|958.93|34
1621411090000|2021-05-19 07:58:10|962.95|959.15|964.3|960.5|964.42|960.62|962.86|959.06|39
1621411100000|2021-05-19 07:58:20|964.38|960.58|964.49|960.69|965.11|961.31|964.06|960.26|37
1621411110000|2021-05-19 07:58:30|964.68|960.88|963.84|960.04|964.85|961.05|963.81|960.01|38
1621411120000|2021-05-19 07:58:40|963.88|960.08|964.7|960.9|964.78|960.98|963.72|959.92|34
1621411130000|2021-05-19 07:58:50|964.59|960.79|964.8|961|964.86|961.06|964.51|960.71|26
1621411140000|2021-05-19 07:59:00|964.81|961.01|964.86|961.06|964.86|961.06|964.33|960.53|33
1621411150000|2021-05-19 07:59:10|964.81|961.01|965.21|961.41|965.24|961.44|964.32|960.52|36
1621411160000|2021-05-19 07:59:20|965.22|961.42|966.52|962.72|966.53|962.73|965.09|961.29|29
1621411170000|2021-05-19 07:59:30|966.45|962.65|966.33|962.53|966.84|963.04|966.21|962.41|25
1621411180000|2021-05-19 07:59:40|966.2|962.4|966.4|962.6|966.64|962.84|966.12|962.32|25
1621411190000|2021-05-19 07:59:50|966.39|962.59|966.31|962.51|966.76|962.96|965.42|961.62|32
1621411200000|2021-05-19 08:00:00|966.27|962.47|965.96|962.16|966.27|962.47|965.82|962.02|21
1621411210000|2021-05-19 08:00:10|965.98|962.18|965.54|961.74|965.99|962.19|965.4|961.6|26
1621411220000|2021-05-19 08:00:20|965.41|961.61|965.19|961.39|965.63|961.83|965.16|961.36|23
1621411230000|2021-05-19 08:00:30|965.2|961.4|964.91|961.11|965.22|961.42|964.64|960.84|35
1621411240000|2021-05-19 08:00:40|964.97|961.17|964.6|960.8|964.97|961.17|964.6|960.8|16
1621411250000|2021-05-19 08:00:50|964.56|960.76|964.48|960.68|964.57|960.77|964.41|960.61|17
1621411260000|2021-05-19 08:01:00|964.47|960.67|965.18|961.38|965.25|961.45|964.44|960.64|28
1621411270000|2021-05-19 08:01:10|965.1|961.3|963.16|959.36|965.19|961.39|963.16|959.36|33
1621411280000|2021-05-19 08:01:20|963.17|959.37|962.98|959.18|963.24|959.44|962.87|959.07|25
1621411290000|2021-05-19 08:01:30|963.04|959.24|962.72|958.92|963.04|959.24|962.45|958.65|25
1621411300000|2021-05-19 08:01:40|962.76|958.96|962.95|959.15|962.95|959.15|962.09|958.29|34
1621411310000|2021-05-19 08:01:50|963.08|959.28|963.89|960.09|963.89|960.09|963.05|959.25|37
1621411320000|2021-05-19 08:02:00|963.9|960.1|963.7|959.9|963.9|960.1|962.6|958.8|32
1621411330000|2021-05-19 08:02:10|963.74|959.94|962.33|958.53|963.96|960.16|962.32|958.52|34
1621411340000|2021-05-19 08:02:20|962.35|958.55|962.73|958.93|962.97|959.17|962.22|958.42|32
1621411350000|2021-05-19 08:02:30|962.84|959.04|962.32|958.52|962.86|959.06|962.16|958.36|37
1621411360000|2021-05-19 08:02:40|962.33|958.53|961.62|957.82|962.59|958.79|961.54|957.74|30
1621411370000|2021-05-19 08:02:50|961.61|957.81|959.91|956.11|961.63|957.83|959.62|955.82|28
1621411380000|2021-05-19 08:03:00|959.93|956.13|960.11|956.31|960.11|956.31|959.43|955.63|27
1621411390000|2021-05-19 08:03:10|960.28|956.48|959.23|955.43|960.29|956.49|959.23|955.43|37
1621411400000|2021-05-19 08:03:20|959.19|955.39|959.69|955.89|959.88|956.08|958.91|955.11|31
1621411410000|2021-05-19 08:03:30|959.9|956.1|962.25|958.45|962.27|958.47|959.78|955.98|36
1621411420000|2021-05-19 08:03:40|962.06|958.26|962.92|959.12|962.96|959.16|961.76|957.96|31
1621411430000|2021-05-19 08:03:50|963|959.2|965.32|961.52|965.32|961.52|962.99|959.19|33
1621411440000|2021-05-19 08:04:00|965.29|961.49|965.71|961.91|966.28|962.48|965.25|961.45|37
1621411450000|2021-05-19 08:04:10|965.73|961.93|965.15|961.35|966.03|962.23|964.78|960.98|38
1621411460000|2021-05-19 08:04:20|965.16|961.36|964.54|960.74|965.21|961.41|964.28|960.48|34
1621411470000|2021-05-19 08:04:30|964.58|960.78|964.62|960.82|965.07|961.27|964.55|960.75|29
1621411480000|2021-05-19 08:04:40|964.56|960.76|964.1|960.3|964.56|960.76|963.32|959.52|32
1621411490000|2021-05-19 08:04:50|964.06|960.26|962.92|959.12|964.06|960.26|962.69|958.89|33
1621411500000|2021-05-19 08:05:00|962.93|959.13|962.87|959.07|963.9|960.1|962.62|958.82|33
1621411510000|2021-05-19 08:05:10|962.91|959.11|962.23|958.43|963.22|959.42|962.2|958.4|32
1621411520000|2021-05-19 08:05:20|962.26|958.46|961.94|958.14|962.61|958.81|961.92|958.12|33
1621411530000|2021-05-19 08:05:30|961.75|957.95|962.11|958.31|962.15|958.35|961.66|957.86|30
1621411540000|2021-05-19 08:05:40|962.13|958.33|962.11|958.31|962.34|958.54|961.74|957.94|34
1621411550000|2021-05-19 08:05:50|962.13|958.33|961.25|957.45|962.13|958.33|961.25|957.45|27
1621411560000|2021-05-19 08:06:00|961.31|957.51|960.93|957.13|961.31|957.51|960.26|956.46|30
1621411570000|2021-05-19 08:06:10|960.84|957.04|960.94|957.14|961.12|957.32|960.69|956.89|28
1621411580000|2021-05-19 08:06:20|960.89|957.09|960.32|956.52|961.28|957.48|960.26|956.46|29
1621411590000|2021-05-19 08:06:30|960.37|956.57|959.99|956.19|960.37|956.57|959.98|956.18|30
1621411600000|2021-05-19 08:06:40|960.01|956.21|960.51|956.71|960.65|956.85|960.01|956.21|28
1621411610000|2021-05-19 08:06:50|960.59|956.79|960.54|956.74|961.16|957.36|960.17|956.37|30
1621411620000|2021-05-19 08:07:00|960.55|956.75|960.13|956.33|960.63|956.83|960.13|956.33|31
1621411630000|2021-05-19 08:07:10|960.14|956.34|959.87|956.07|960.14|956.34|959.79|955.99|30
1621411640000|2021-05-19 08:07:20|959.75|955.95|959.35|955.55|959.81|956.01|959.2|955.4|31
1621411650000|2021-05-19 08:07:30|959.4|955.6|960.35|956.55|960.46|956.66|959.4|955.6|32
1621411660000|2021-05-19 08:07:40|960.38|956.58|960.68|956.88|960.77|956.97|960.25|956.45|32
1621411670000|2021-05-19 08:07:50|961.08|957.28|962.15|958.35|962.27|958.47|961.08|957.28|30
1621411680000|2021-05-19 08:08:00|962.27|958.47|960.93|957.13|962.59|958.79|960.86|957.06|34
1621411690000|2021-05-19 08:08:10|960.95|957.15|961.9|958.1|962.04|958.24|960.95|957.15|27
1621411700000|2021-05-19 08:08:20|961.82|958.02|961.11|957.31|961.82|958.02|960.99|957.19|31
1621411710000|2021-05-19 08:08:30|961.06|957.26|961.34|957.54|961.37|957.57|960.9|957.1|33
1621411720000|2021-05-19 08:08:40|961.37|957.57|963.46|959.66|963.46|959.66|961.37|957.57|37
1621411730000|2021-05-19 08:08:50|963.47|959.67|962.37|958.57|963.6|959.8|962.18|958.38|33
1621411740000|2021-05-19 08:09:00|962.43|958.63|964.11|960.31|964.11|960.31|962.37|958.57|35
1621411750000|2021-05-19 08:09:10|964.12|960.32|963.83|960.03|964.19|960.39|963.68|959.88|30
1621411760000|2021-05-19 08:09:20|963.89|960.09|962.8|959|963.89|960.09|962.78|958.98|34
1621411770000|2021-05-19 08:09:30|962.84|959.04|961.97|958.17|962.84|959.04|961.52|957.72|32
1621411780000|2021-05-19 08:09:40|961.96|958.16|961.46|957.66|961.96|958.16|961.31|957.51|34
1621411790000|2021-05-19 08:09:50|961.28|957.48|961.05|957.25|961.8|958|960.73|956.93|31
1621411800000|2021-05-19 08:10:00|961.12|957.32|960.75|956.95|961.27|957.47|960.66|956.86|31
1621411810000|2021-05-19 08:10:10|960.76|956.96|960.62|956.82|960.88|957.08|960.33|956.53|31
1621411820000|2021-05-19 08:10:20|960.43|956.63|960.17|956.37|960.48|956.68|960.1|956.3|35
1621411830000|2021-05-19 08:10:30|960.15|956.35|960.35|956.55|960.49|956.69|960.07|956.27|30
1621411840000|2021-05-19 08:10:40|960.38|956.58|960.28|956.48|960.42|956.62|959.95|956.15|35
1621411850000|2021-05-19 08:10:50|960.23|956.43|959.42|955.62|960.41|956.61|959.42|955.62|34
1621411860000|2021-05-19 08:11:00|959.41|955.61|960.83|957.03|961.05|957.25|959.41|955.61|29
1621411870000|2021-05-19 08:11:10|960.95|957.15|961.68|957.88|961.68|957.88|960.59|956.79|30
1621411880000|2021-05-19 08:11:20|961.65|957.85|961.76|957.96|962.71|958.91|961.62|957.82|29
1621411890000|2021-05-19 08:11:30|961.79|957.99|959.79|955.99|961.79|957.99|959.77|955.97|33
1621411900000|2021-05-19 08:11:40|959.76|955.96|958.8|955|959.76|955.96|958.73|954.93|33
1621411910000|2021-05-19 08:11:50|958.77|954.97|959.05|955.25|959.28|955.48|958.77|954.97|32
1621411920000|2021-05-19 08:12:00|959.02|955.22|958.6|954.8|959.2|955.4|958.52|954.72|35
1621411930000|2021-05-19 08:12:10|958.57|954.77|957.82|954.02|958.68|954.88|957.76|953.96|34
1621411940000|2021-05-19 08:12:20|957.81|954.01|956.59|952.79|957.81|954.01|956.39|952.59|35
1621411950000|2021-05-19 08:12:30|956.63|952.83|957.46|953.66|957.58|953.78|956.63|952.83|38
1621411960000|2021-05-19 08:12:40|957.35|953.55|956.81|953.01|957.61|953.81|956.81|953.01|33
1621411970000|2021-05-19 08:12:50|956.8|953|955.75|951.95|956.8|953|955.75|951.95|34
1621411980000|2021-05-19 08:13:00|955.84|952.04|955.93|952.13|956.11|952.31|955.66|951.86|34
1621411990000|2021-05-19 08:13:10|956.03|952.23|958|954.2|958|954.2|955.98|952.18|33
1621412000000|2021-05-19 08:13:20|957.98|954.18|958.31|954.51|958.57|954.77|957.98|954.18|28
1621412010000|2021-05-19 08:13:30|958.02|954.22|956.74|952.94|958.02|954.22|956.74|952.94|30
1621412020000|2021-05-19 08:13:40|956.71|952.91|955.31|951.51|956.71|952.91|955.21|951.41|30
1621412030000|2021-05-19 08:13:50|955.59|951.79|955.77|951.97|955.92|952.12|955.04|951.24|36
1621412040000|2021-05-19 08:14:00|955.75|951.95|955.09|951.29|955.75|951.95|954.96|951.16|33
1621412050000|2021-05-19 08:14:10|955.08|951.28|956.07|952.27|956.07|952.27|955.07|951.27|37
1621412060000|2021-05-19 08:14:20|956.13|952.33|956.25|952.45|956.71|952.91|956.01|952.21|33
1621412070000|2021-05-19 08:14:30|956.29|952.49|956.79|952.99|956.96|953.16|956.24|952.44|32
1621412080000|2021-05-19 08:14:40|956.78|952.98|955.93|952.13|956.79|952.99|955.83|952.03|34
1621412090000|2021-05-19 08:14:50|955.94|952.14|956.18|952.38|956.79|952.99|955.92|952.12|26
1621412100000|2021-05-19 08:15:00|956.17|952.37|957.04|953.24|957.09|953.29|956.17|952.37|32
1621412110000|2021-05-19 08:15:10|957.06|953.26|958.6|954.8|958.71|954.91|957.06|953.26|35
1621412120000|2021-05-19 08:15:20|958.63|954.83|959.39|955.59|959.43|955.63|958.54|954.74|31
1621412130000|2021-05-19 08:15:30|959.34|955.54|959.36|955.56|959.43|955.63|959.34|955.54|20
1621412140000|2021-05-19 08:15:40|959.37|955.57|958.51|954.71|959.37|955.57|958.15|954.35|34
1621412150000|2021-05-19 08:15:50|958.52|954.72|957.07|953.27|958.63|954.83|957.07|953.27|31
1621412160000|2021-05-19 08:16:00|957.06|953.26|955.57|951.77|957.17|953.37|955.57|951.77|33
1621412170000|2021-05-19 08:16:10|955.58|951.78|955.4|951.6|955.58|951.78|955.19|951.39|32
1621412180000|2021-05-19 08:16:20|955.52|951.72|955.11|951.31|955.54|951.74|955.11|951.31|27
1621412190000|2021-05-19 08:16:30|955.09|951.29|954.47|950.67|955.1|951.3|954.37|950.57|20
1621412200000|2021-05-19 08:16:40|954.81|951.01|954.81|951.01|954.81|951.01|954.2|950.4|21
1621412210000|2021-05-19 08:16:50|954.44|950.64|953.56|949.76|954.81|951.01|953.45|949.65|31
1621412220000|2021-05-19 08:17:00|953.57|949.77|952.49|948.69|953.78|949.98|952.49|948.69|32
1621412230000|2021-05-19 08:17:10|952.32|948.52|952.13|948.33|952.39|948.59|952.09|948.29|34
1621412240000|2021-05-19 08:17:20|952.16|948.36|952.39|948.59|952.48|948.68|952.11|948.31|32
1621412250000|2021-05-19 08:17:30|952.34|948.54|954.48|950.68|954.5|950.7|952.34|948.54|37
1621412260000|2021-05-19 08:17:40|955.72|951.92|955.81|952.01|955.93|952.13|955.72|951.92|27
1621412270000|2021-05-19 08:17:50|955.73|951.93|955.33|951.53|955.81|952.01|955.17|951.37|30
1621412280000|2021-05-19 08:18:00|955.2|951.4|953.84|950.04|955.22|951.42|953.5|949.7|37
1621412290000|2021-05-19 08:18:10|953.86|950.06|954.09|950.29|954.19|950.39|953.63|949.83|25
1621412300000|2021-05-19 08:18:20|954.1|950.3|953.79|949.99|954.2|950.4|953.12|949.32|38
1621412310000|2021-05-19 08:18:30|953.83|950.03|953.83|950.03|953.94|950.14|953.76|949.96|29
1621412320000|2021-05-19 08:18:40|953.84|950.04|954.14|950.34|954.93|951.13|953.84|950.04|34
1621412330000|2021-05-19 08:18:50|954.08|950.28|953.99|950.19|954.23|950.43|953.58|949.78|33
1621412340000|2021-05-19 08:19:00|953.93|950.13|952.86|949.06|953.99|950.19|952.86|949.06|32
1621412350000|2021-05-19 08:19:10|952.99|949.19|952.88|949.08|953.32|949.52|952.87|949.07|28
1621412360000|2021-05-19 08:19:20|952.74|948.94|953.88|950.08|953.88|950.08|952.57|948.77|39
1621412370000|2021-05-19 08:19:30|953.63|949.83|953.63|949.83|953.73|949.93|953.06|949.26|32
1621412380000|2021-05-19 08:19:40|953.61|949.81|953.7|949.9|954.02|950.22|953.6|949.8|33
1621412390000|2021-05-19 08:19:50|953.78|949.98|953.51|949.71|953.94|950.14|953.51|949.71|35
1621412400000|2021-05-19 08:20:00|953.47|949.67|952.38|948.58|953.47|949.67|952.38|948.58|36
1621412410000|2021-05-19 08:20:10|952.43|948.63|952.39|948.59|952.63|948.83|952.32|948.52|36
1621412420000|2021-05-19 08:20:20|952.41|948.61|951.58|947.78|952.45|948.65|951.58|947.78|31
1621412430000|2021-05-19 08:20:30|951.6|947.8|950.99|947.19|951.6|947.8|950.89|947.09|34
1621412440000|2021-05-19 08:20:40|951.07|947.27|950.9|947.1|951.52|947.72|950.82|947.02|34
1621412450000|2021-05-19 08:20:50|951.26|947.46|950.38|946.58|951.26|947.46|950.38|946.58|29
1621412460000|2021-05-19 08:21:00|950.47|946.67|951.15|947.35|951.18|947.38|949.78|945.98|34
1621412470000|2021-05-19 08:21:10|951.14|947.34|951.62|947.82|951.8|948|951.14|947.34|31
1621412480000|2021-05-19 08:21:20|951.55|947.75|950.94|947.14|951.55|947.75|950.56|946.76|33
1621412490000|2021-05-19 08:21:30|950.85|947.05|950.16|946.36|951.09|947.29|950.16|946.36|35
1621412500000|2021-05-19 08:21:40|950.17|946.37|950.64|946.84|950.64|946.84|950.17|946.37|34
1621412510000|2021-05-19 08:21:50|950.62|946.82|950.74|946.94|951.16|947.36|950.62|946.82|38
1621412520000|2021-05-19 08:22:00|950.76|946.96|949.52|945.72|950.76|946.96|949.52|945.72|32
1621412530000|2021-05-19 08:22:10|949.54|945.74|950.31|946.51|950.41|946.61|948.95|945.15|37
1621412540000|2021-05-19 08:22:20|950.33|946.53|950.94|947.14|950.94|947.14|950.31|946.51|29
1621412550000|2021-05-19 08:22:30|950.97|947.17|951.56|947.76|951.68|947.88|950.91|947.11|29
1621412560000|2021-05-19 08:22:40|951.82|948.02|954.94|951.14|954.94|951.14|951.54|947.74|32
1621412570000|2021-05-19 08:22:50|955.23|951.43|955.56|951.76|955.62|951.82|955.22|951.42|17
1621412580000|2021-05-19 08:23:00|955.55|951.75|951.2|947.4|955.55|951.75|951.2|947.4|33
1621412590000|2021-05-19 08:23:10|951.46|947.66|952.91|949.11|952.91|949.11|951.27|947.47|34
1621412600000|2021-05-19 08:23:20|952.97|949.17|952.63|948.83|953.27|949.47|952.63|948.83|29
1621412610000|2021-05-19 08:23:30|952.8|949|952.96|949.16|953.11|949.31|952.61|948.81|31
1621412620000|2021-05-19 08:23:40|952.93|949.13|952.34|948.54|952.93|949.13|952.01|948.21|31
1621412630000|2021-05-19 08:23:50|952.24|948.44|952.43|948.63|952.53|948.73|951.85|948.05|33
1621412640000|2021-05-19 08:24:00|952.36|948.56|951.36|947.56|952.42|948.62|951.36|947.56|31
1621412650000|2021-05-19 08:24:10|951.31|947.51|950.96|947.16|951.39|947.59|950.47|946.67|31
1621412660000|2021-05-19 08:24:20|951.04|947.24|950.23|946.43|951.04|947.24|950.12|946.32|22
1621412670000|2021-05-19 08:24:30|950.24|946.44|948.7|944.9|950.38|946.58|948.7|944.9|24
1621412680000|2021-05-19 08:24:40|948.79|944.99|947.72|943.92|948.79|944.99|947.63|943.83|34
1621412690000|2021-05-19 08:24:50|947.73|943.93|948.79|944.99|948.79|944.99|947.65|943.85|33
1621412700000|2021-05-19 08:25:00|948.78|944.98|950.75|946.95|950.77|946.97|948.78|944.98|31
1621412710000|2021-05-19 08:25:10|950.74|946.94|950.81|947.01|951.11|947.31|950.65|946.85|23
1621412720000|2021-05-19 08:25:20|950.74|946.94|950.84|947.04|950.84|947.04|949.87|946.07|37
1621412730000|2021-05-19 08:25:30|950.78|946.98|949.91|946.11|950.82|947.02|949.82|946.02|35
1621412740000|2021-05-19 08:25:40|949.72|945.92|948.51|944.71|949.72|945.92|948.42|944.62|35
1621412750000|2021-05-19 08:25:50|948.44|944.64|948.4|944.6|948.61|944.81|948.4|944.6|9
1621412760000|2021-05-19 08:26:00|948.31|944.51|947.38|943.58|948.31|944.51|947.38|943.58|27
1621412770000|2021-05-19 08:26:10|947.4|943.6|947.52|943.72|947.78|943.98|946.96|943.16|26
1621412780000|2021-05-19 08:26:20|947.31|943.51|947.46|943.66|947.48|943.68|947.16|943.36|27
1621412790000|2021-05-19 08:26:30|947.19|943.39|948.5|944.7|948.9|945.1|947.19|943.39|35
1621412800000|2021-05-19 08:26:40|948.52|944.72|948.92|945.12|949.03|945.23|948.23|944.43|35
1621412810000|2021-05-19 08:26:50|948.91|945.11|948.14|944.34|949|945.2|948.07|944.27|31
1621412820000|2021-05-19 08:27:00|948.13|944.33|948.19|944.39|948.25|944.45|947.82|944.02|26
1621412830000|2021-05-19 08:27:10|948.18|944.38|948.17|944.37|948.73|944.93|947.93|944.13|37
1621412840000|2021-05-19 08:27:20|948.16|944.36|948.3|944.5|948.45|944.65|948.1|944.3|34
1621412850000|2021-05-19 08:27:30|948.35|944.55|949.47|945.67|949.64|945.84|948.35|944.55|35
1621412860000|2021-05-19 08:27:40|949.56|945.76|950.52|946.72|950.64|946.84|949.56|945.76|27
1621412870000|2021-05-19 08:27:50|950.55|946.75|951.16|947.36|951.18|947.38|950.55|946.75|30
1621412880000|2021-05-19 08:28:00|951.18|947.38|952.33|948.53|952.33|948.53|951.15|947.35|29
1621412890000|2021-05-19 08:28:10|952.3|948.5|951.68|947.88|952.6|948.8|951.63|947.83|23
1621412900000|2021-05-19 08:28:20|951.69|947.89|952.65|948.85|952.65|948.85|951.69|947.89|28
1621412910000|2021-05-19 08:28:30|952.64|948.84|953.12|949.32|953.24|949.44|952.64|948.84|23
1621412920000|2021-05-19 08:28:40|953.48|949.68|953.06|949.26|953.64|949.84|952.97|949.17|33
1621412930000|2021-05-19 08:28:50|953.07|949.27|954.1|950.3|954.1|950.3|952.96|949.16|30
1621412940000|2021-05-19 08:29:00|954.08|950.28|953.7|949.9|954.24|950.44|953.52|949.72|36
1621412950000|2021-05-19 08:29:10|953.62|949.82|956.21|952.41|956.44|952.64|953.24|949.44|35
1621412960000|2021-05-19 08:29:20|956.19|952.39|955.78|951.98|956.25|952.45|955.14|951.34|35
1621412970000|2021-05-19 08:29:30|955.81|952.01|956.06|952.26|956.2|952.4|955.65|951.85|33
1621412980000|2021-05-19 08:29:40|956.05|952.25|956.82|953.02|957.22|953.42|956.03|952.23|35
1621412990000|2021-05-19 08:29:50|956.81|953.01|957.5|953.7|957.63|953.83|956.81|953.01|28
1621413000000|2021-05-19 08:30:00|957.53|953.73|956.97|953.17|957.53|953.73|956.83|953.03|24
1621413010000|2021-05-19 08:30:10|956.98|953.18|956.26|952.46|956.98|953.18|955.89|952.09|32
1621413020000|2021-05-19 08:30:20|956.34|952.54|954.76|950.96|956.34|952.54|954.76|950.96|34
1621413030000|2021-05-19 08:30:30|954.71|950.91|956.66|952.86|956.71|952.91|954.58|950.78|35
1621413040000|2021-05-19 08:30:40|956.79|952.99|957.13|953.33|957.19|953.39|956.76|952.96|35
1621413050000|2021-05-19 08:30:50|957.1|953.3|959.06|955.26|959.08|955.28|956.89|953.09|30
1621413060000|2021-05-19 08:31:00|959.08|955.28|959.8|956|959.8|956|959.04|955.24|28
1621413070000|2021-05-19 08:31:10|959.86|956.06|961.73|957.93|961.85|958.05|959.77|955.97|27
1621413080000|2021-05-19 08:31:20|961.79|957.99|961.89|958.09|962|958.2|961.74|957.94|34
1621413090000|2021-05-19 08:31:30|961.9|958.1|961.89|958.09|961.96|958.16|961.15|957.35|31
1621413100000|2021-05-19 08:31:40|961.9|958.1|962.57|958.77|962.57|958.77|961.9|958.1|32
1621413110000|2021-05-19 08:31:50|962.7|958.9|963.9|960.1|963.9|960.1|962.66|958.86|29
1621413120000|2021-05-19 08:32:00|963.93|960.13|963.28|959.48|964.01|960.21|963.1|959.3|29
1621413130000|2021-05-19 08:32:10|963.31|959.51|963.02|959.22|963.43|959.63|962.72|958.92|31
1621413140000|2021-05-19 08:32:20|963.22|959.42|963.65|959.85|963.65|959.85|963.12|959.32|22
1621413150000|2021-05-19 08:32:30|963.62|959.82|963.26|959.46|964.39|960.59|963.26|959.46|35
1621413160000|2021-05-19 08:32:40|963.25|959.45|963.52|959.72|963.82|960.02|963.22|959.42|28
1621413170000|2021-05-19 08:32:50|963.5|959.7|963.64|959.84|963.7|959.9|963.16|959.36|36
1621413180000|2021-05-19 08:33:00|963.6|959.8|962.65|958.85|963.62|959.82|962.55|958.75|33
1621413190000|2021-05-19 08:33:10|962.6|958.8|962.77|958.97|962.77|958.97|962.33|958.53|33
1621413200000|2021-05-19 08:33:20|962.74|958.94|963.57|959.77|963.58|959.78|962.74|958.94|22
1621413210000|2021-05-19 08:33:30|963.59|959.79|962.69|958.89|963.59|959.79|962.6|958.8|30
1621413220000|2021-05-19 08:33:40|962.61|958.81|962.98|959.18|962.98|959.18|962.28|958.48|27
1621413230000|2021-05-19 08:33:50|962.96|959.16|963.1|959.3|963.25|959.45|962.96|959.16|31
1621413240000|2021-05-19 08:34:00|963.13|959.33|962.38|958.58|963.13|959.33|962.23|958.43|28
1621413250000|2021-05-19 08:34:10|962.37|958.57|961.18|957.38|962.37|958.57|961.06|957.26|32
1621413260000|2021-05-19 08:34:20|961.16|957.36|961.49|957.69|961.63|957.83|960.75|956.95|33
1621413270000|2021-05-19 08:34:30|961.51|957.71|961.29|957.49|961.62|957.82|961|957.2|33
1621413280000|2021-05-19 08:34:40|961.28|957.48|961.41|957.61|962.18|958.38|961.2|957.4|33
1621413290000|2021-05-19 08:34:50|961.46|957.66|961.5|957.7|961.58|957.78|961.33|957.53|29
1621413300000|2021-05-19 08:35:00|961.54|957.74|960.49|956.69|961.54|957.74|960.49|956.69|32
1621413310000|2021-05-19 08:35:10|960.41|956.61|960.29|956.49|960.41|956.61|959.76|955.96|27
1621413320000|2021-05-19 08:35:20|960.28|956.48|957.87|954.07|960.44|956.64|957.87|954.07|27
1621413330000|2021-05-19 08:35:30|957.77|953.97|956.99|953.19|957.77|953.97|956.55|952.75|31
1621413340000|2021-05-19 08:35:40|957.2|953.4|956.64|952.84|957.26|953.46|956.41|952.61|31
1621413350000|2021-05-19 08:35:50|956.61|952.81|956.97|953.17|957.27|953.47|956.46|952.66|33
1621413360000|2021-05-19 08:36:00|956.86|953.06|957.72|953.92|957.72|953.92|956.67|952.87|33
1621413370000|2021-05-19 08:36:10|957.87|954.07|959.32|955.52|959.38|955.58|957.87|954.07|30
1621413380000|2021-05-19 08:36:20|959.33|955.53|958.66|954.86|959.39|955.59|958.59|954.79|35
1621413390000|2021-05-19 08:36:30|958.71|954.91|958.92|955.12|958.98|955.18|958.64|954.84|31
1621413400000|2021-05-19 08:36:40|958.97|955.17|957.1|953.3|958.97|955.17|957.06|953.26|34
1621413410000|2021-05-19 08:36:50|957.08|953.28|956.26|952.46|957.1|953.3|956.19|952.39|35
1621413420000|2021-05-19 08:37:00|956.21|952.41|955.56|951.76|956.23|952.43|955.28|951.48|33
1621413430000|2021-05-19 08:37:10|955.52|951.72|955.58|951.78|955.81|952.01|955.51|951.71|31
1621413440000|2021-05-19 08:37:20|955.63|951.83|957.11|953.31|957.12|953.32|955.57|951.77|36
1621413450000|2021-05-19 08:37:30|957.29|953.49|958.02|954.22|958.31|954.51|957.29|953.49|35
1621413460000|2021-05-19 08:37:40|958.03|954.23|957.89|954.09|958.13|954.33|957.89|954.09|32
1621413470000|2021-05-19 08:37:50|957.88|954.08|958.53|954.73|958.53|954.73|957.24|953.44|25
1621413480000|2021-05-19 08:38:00|958.6|954.8|958.04|954.24|958.92|955.12|958.04|954.24|30
1621413490000|2021-05-19 08:38:10|958.03|954.23|958.79|954.99|958.81|955.01|957.86|954.06|29
1621413500000|2021-05-19 08:38:20|958.78|954.98|960.34|956.54|960.42|956.62|958.78|954.98|33
1621413510000|2021-05-19 08:38:30|960.24|956.44|960.35|956.55|960.4|956.6|959.49|955.69|23
1621413520000|2021-05-19 08:38:40|960.38|956.58|960.82|957.02|961.11|957.31|959.77|955.97|29
1621413530000|2021-05-19 08:38:50|961.02|957.22|961.37|957.57|961.37|957.57|960.62|956.82|32
1621413540000|2021-05-19 08:39:00|961.41|957.61|961.12|957.32|961.41|957.61|960.86|957.06|30
1621413550000|2021-05-19 08:39:10|961.19|957.39|961.83|958.03|962.02|958.22|961.19|957.39|30
1621413560000|2021-05-19 08:39:20|961.95|958.15|963.53|959.73|963.53|959.73|961.76|957.96|39
1621413570000|2021-05-19 08:39:30|963.55|959.75|962.02|958.22|963.9|960.1|961.84|958.04|34
1621413580000|2021-05-19 08:39:40|961.85|958.05|961.38|957.58|961.85|958.05|960.58|956.78|33
1621413590000|2021-05-19 08:39:50|961.43|957.63|962.44|958.64|962.56|958.76|961.42|957.62|31
1621413600000|2021-05-19 08:40:00|962.42|958.62|962.14|958.34|962.42|958.62|962.13|958.33|30
1621413610000|2021-05-19 08:40:10|962.13|958.33|963.62|959.82|963.62|959.82|962.01|958.21|33
1621413620000|2021-05-19 08:40:20|963.57|959.77|963.47|959.67|963.98|960.18|962.63|958.83|26
1621413630000|2021-05-19 08:40:30|963.45|959.65|964.22|960.42|964.22|960.42|963.44|959.64|35
1621413640000|2021-05-19 08:40:40|964.31|960.51|964.79|960.99|965.04|961.24|964.11|960.31|35
1621413650000|2021-05-19 08:40:50|964.77|960.97|964.06|960.26|964.83|961.03|963.97|960.17|32
1621413660000|2021-05-19 08:41:00|964.05|960.25|964.22|960.42|964.22|960.42|964|960.2|21
1621413670000|2021-05-19 08:41:10|964.24|960.44|964.07|960.27|964.69|960.89|964.01|960.21|38
1621413680000|2021-05-19 08:41:20|964.08|960.28|965.89|962.09|965.89|962.09|964.07|960.27|34
1621413690000|2021-05-19 08:41:30|965.81|962.01|965.8|962|966.21|962.41|965.11|961.31|34
1621413700000|2021-05-19 08:41:40|965.79|961.99|965.01|961.21|965.85|962.05|965.01|961.21|34
1621413710000|2021-05-19 08:41:50|964.69|960.89|964.25|960.45|964.99|961.19|964.22|960.42|33
1621413720000|2021-05-19 08:42:00|964.3|960.5|963.94|960.14|964.31|960.51|963.8|960|22
1621413730000|2021-05-19 08:42:10|963.98|960.18|964.35|960.55|964.4|960.6|963.79|959.99|34
1621413740000|2021-05-19 08:42:20|964.53|960.73|964.64|960.84|964.83|961.03|964.47|960.67|33
1621413750000|2021-05-19 08:42:30|964.61|960.81|964.16|960.36|964.81|961.01|963.42|959.62|34
1621413760000|2021-05-19 08:42:40|964.24|960.44|963.3|959.5|964.49|960.69|963.3|959.5|28
1621413770000|2021-05-19 08:42:50|963.33|959.53|963.23|959.43|963.45|959.65|963.21|959.41|28
1621413780000|2021-05-19 08:43:00|963.22|959.42|962.21|958.41|963.22|959.42|962.19|958.39|27
1621413790000|2021-05-19 08:43:10|962.08|958.28|962.4|958.6|962.48|958.68|962.08|958.28|33
1621413800000|2021-05-19 08:43:20|962.45|958.65|962.71|958.91|962.71|958.91|962.22|958.42|27
1621413810000|2021-05-19 08:43:30|962.77|958.97|962.39|958.59|963.32|959.52|962.37|958.57|36
1621413820000|2021-05-19 08:43:40|962.76|958.96|963.05|959.25|963.05|959.25|962.44|958.64|33
1621413830000|2021-05-19 08:43:50|963.13|959.33|962.92|959.12|963.13|959.33|962|958.2|32
1621413840000|2021-05-19 08:44:00|962.91|959.11|962.45|958.65|962.92|959.12|962.21|958.41|30
1621413850000|2021-05-19 08:44:10|962.5|958.7|961.99|958.19|962.5|958.7|961.99|958.19|22
1621413860000|2021-05-19 08:44:20|961.98|958.18|961.93|958.13|962.53|958.73|961.93|958.13|31
1621413870000|2021-05-19 08:44:30|961.92|958.12|962.09|958.29|962.15|958.35|961.92|958.12|28
1621413880000|2021-05-19 08:44:40|962.08|958.28|962.15|958.35|962.19|958.39|962.01|958.21|21
1621413890000|2021-05-19 08:44:50|962.13|958.33|962.2|958.4|962.4|958.6|961.98|958.18|29
1621413900000|2021-05-19 08:45:00|962.39|958.59|963.05|959.25|963.21|959.41|962.39|958.59|27
1621413910000|2021-05-19 08:45:10|963.06|959.26|962.19|958.39|963.38|959.58|962.19|958.39|30
1621413920000|2021-05-19 08:45:20|962.22|958.42|962.04|958.24|962.27|958.47|961.94|958.14|27
1621413930000|2021-05-19 08:45:30|962.03|958.23|960.86|957.06|962.04|958.24|960.86|957.06|34
1621413940000|2021-05-19 08:45:40|960.82|957.02|960.77|956.97|960.84|957.04|960.67|956.87|20
1621413950000|2021-05-19 08:45:50|960.78|956.98|960.61|956.81|960.79|956.99|960.61|956.81|20
1621413960000|2021-05-19 08:46:00|960.56|956.76|959.55|955.75|960.56|956.76|958.88|955.08|33
1621413970000|2021-05-19 08:46:10|959.6|955.8|960.39|956.59|961.27|957.47|959.6|955.8|36
1621413980000|2021-05-19 08:46:20|960.48|956.68|960.12|956.32|960.52|956.72|960.08|956.28|27
1621413990000|2021-05-19 08:46:30|960.13|956.33|959.16|955.36|960.36|956.56|959.14|955.34|35
1621414000000|2021-05-19 08:46:40|959.05|955.25|958.97|955.17|959.09|955.29|958.91|955.11|32
1621414010000|2021-05-19 08:46:50|959.03|955.23|959.54|955.74|959.54|955.74|958.87|955.07|34
1621414020000|2021-05-19 08:47:00|959.47|955.67|960.05|956.25|960.19|956.39|959.47|955.67|24
1621414030000|2021-05-19 08:47:10|960.07|956.27|959.4|955.6|960.13|956.33|959.28|955.48|33
1621414040000|2021-05-19 08:47:20|959.36|955.56|959.2|955.4|959.4|955.6|959|955.2|33
1621414050000|2021-05-19 08:47:30|959.27|955.47|959.53|955.73|959.71|955.91|959.27|955.47|33
1621414060000|2021-05-19 08:47:40|959.52|955.72|959.13|955.33|959.52|955.72|959.09|955.29|28
1621414070000|2021-05-19 08:47:50|959.07|955.27|959.93|956.13|960.12|956.32|958.85|955.05|33
1621414080000|2021-05-19 08:48:00|959.94|956.14|961.88|958.08|962.01|958.21|959.86|956.06|36
1621414090000|2021-05-19 08:48:10|961.94|958.14|966.97|963.17|966.97|963.17|961.89|958.09|32
1621414100000|2021-05-19 08:48:20|967.09|963.29|968.26|964.46|968.4|964.6|966.97|963.17|26
1621414110000|2021-05-19 08:48:30|968.06|964.26|968.11|964.31|968.76|964.96|968.02|964.22|37
1621414120000|2021-05-19 08:48:40|968.03|964.23|968.13|964.33|968.38|964.58|967.96|964.16|33
1621414130000|2021-05-19 08:48:50|968.1|964.3|967.53|963.73|968.18|964.38|967.46|963.66|32
1621414140000|2021-05-19 08:49:00|967.5|963.7|968.4|964.6|968.65|964.85|967.5|963.7|33
1621414150000|2021-05-19 08:49:10|968.51|964.71|968.06|964.26|968.6|964.8|968.06|964.26|33
1621414160000|2021-05-19 08:49:20|968.07|964.27|968.62|964.82|968.69|964.89|968.07|964.27|32
1621414170000|2021-05-19 08:49:30|968.67|964.87|969.1|965.3|969.27|965.47|968.6|964.8|34
1621414180000|2021-05-19 08:49:40|969.09|965.29|969.11|965.31|969.29|965.49|968.76|964.96|23
1621414190000|2021-05-19 08:49:50|969.07|965.27|969.13|965.33|969.15|965.35|968.03|964.23|31
1621414200000|2021-05-19 08:50:00|969.22|965.42|968.72|964.92|969.43|965.63|968.58|964.78|34
1621414210000|2021-05-19 08:50:10|968.73|964.93|968.26|964.46|968.74|964.94|967.84|964.04|33
1621414220000|2021-05-19 08:50:20|968.19|964.39|967.59|963.79|968.24|964.44|967.59|963.79|31
1621414230000|2021-05-19 08:50:30|967.58|963.78|967.35|963.55|967.6|963.8|967.29|963.49|20
1621414240000|2021-05-19 08:50:40|967.32|963.52|966.39|962.59|967.32|963.52|965.57|961.77|29
1621414250000|2021-05-19 08:50:50|966.52|962.72|966.81|963.01|966.89|963.09|966.52|962.72|32
1621414260000|2021-05-19 08:51:00|966.73|962.93|966.53|962.73|966.96|963.16|965.74|961.94|34
1621414270000|2021-05-19 08:51:10|966.56|962.76|967.6|963.8|967.68|963.88|966.55|962.75|32
1621414280000|2021-05-19 08:51:20|967.52|963.72|966.5|962.7|967.52|963.72|966.21|962.41|35
1621414290000|2021-05-19 08:51:30|966.38|962.58|967.32|963.52|967.44|963.64|966.38|962.58|34
1621414300000|2021-05-19 08:51:40|967.3|963.5|967.23|963.43|967.39|963.59|966.46|962.66|35
1621414310000|2021-05-19 08:51:50|967.58|963.78|968.85|965.05|968.85|965.05|967.53|963.73|39
1621414320000|2021-05-19 08:52:00|968.82|965.02|969.06|965.26|969.17|965.37|968.44|964.64|33
1621414330000|2021-05-19 08:52:10|969.01|965.21|969.35|965.55|969.35|965.55|969|965.2|26
1621414340000|2021-05-19 08:52:20|969.23|965.43|969.63|965.83|969.63|965.83|968.95|965.15|34
1621414350000|2021-05-19 08:52:30|969.62|965.82|968.93|965.13|969.74|965.94|968.8|965|21
1621414360000|2021-05-19 08:52:40|969.17|965.37|969.52|965.72|969.59|965.79|969.12|965.32|27
1621414370000|2021-05-19 08:52:50|969.51|965.71|969.38|965.58|969.72|965.92|969.23|965.43|26
1621414380000|2021-05-19 08:53:00|969.43|965.63|969.96|966.16|970|966.2|969.33|965.53|31
1621414390000|2021-05-19 08:53:10|969.97|966.17|970.69|966.89|970.69|966.89|969.85|966.05|31
1621414400000|2021-05-19 08:53:20|970.68|966.88|969.39|965.59|970.81|967.01|969.33|965.53|31
1621414410000|2021-05-19 08:53:30|969.51|965.71|969.49|965.69|969.65|965.85|969.44|965.64|29
1621414420000|2021-05-19 08:53:40|969.47|965.67|969.53|965.73|969.67|965.87|969.47|965.67|25
1621414430000|2021-05-19 08:53:50|969.56|965.76|968.71|964.91|969.58|965.78|968.69|964.89|33
1621414440000|2021-05-19 08:54:00|968.7|964.9|969.48|965.68|969.52|965.72|968.7|964.9|27
1621414450000|2021-05-19 08:54:10|969.46|965.66|969.33|965.53|969.46|965.66|969.05|965.25|28
1621414460000|2021-05-19 08:54:20|969.27|965.47|967.99|964.19|969.27|965.47|967.96|964.16|33
1621414470000|2021-05-19 08:54:30|968.02|964.22|968.14|964.34|968.59|964.79|968.02|964.22|30
1621414480000|2021-05-19 08:54:40|968.1|964.3|968.19|964.39|968.3|964.5|968.1|964.3|27
1621414490000|2021-05-19 08:54:50|968.18|964.38|969.15|965.35|969.27|965.47|968.1|964.3|34
1621414500000|2021-05-19 08:55:00|969.13|965.33|968.39|964.59|969.15|965.35|968.39|964.59|29
1621414510000|2021-05-19 08:55:10|968.33|964.53|968.46|964.66|968.65|964.85|968.33|964.53|28
1621414520000|2021-05-19 08:55:20|968.49|964.69|968.37|964.57|968.56|964.76|968.19|964.39|27
1621414530000|2021-05-19 08:55:30|968.43|964.63|968.52|964.72|968.61|964.81|968.41|964.61|30
1621414540000|2021-05-19 08:55:40|968.53|964.73|969.02|965.22|969.47|965.67|968.52|964.72|31
1621414550000|2021-05-19 08:55:50|968.97|965.17|969.34|965.54|969.48|965.68|968.71|964.91|34
1621414560000|2021-05-19 08:56:00|969.38|965.58|968.35|964.55|969.38|965.58|968.35|964.55|33
1621414570000|2021-05-19 08:56:10|968.42|964.62|968.8|965|969.01|965.21|968.37|964.57|36
1621414580000|2021-05-19 08:56:20|968.85|965.05|968.52|964.72|968.85|965.05|968.37|964.57|31
1621414590000|2021-05-19 08:56:30|968.53|964.73|968.33|964.53|968.67|964.87|968.31|964.51|30
1621414600000|2021-05-19 08:56:40|968.31|964.51|968.53|964.73|968.56|964.76|968.27|964.47|23
1621414610000|2021-05-19 08:56:50|968.51|964.71|969.29|965.49|969.39|965.59|968.51|964.71|30
1621414620000|2021-05-19 08:57:00|969.11|965.31|968.91|965.11|969.55|965.75|968.74|964.94|30
1621414630000|2021-05-19 08:57:10|968.89|965.09|968.68|964.88|968.89|965.09|968.63|964.83|27
1621414640000|2021-05-19 08:57:20|968.66|964.86|968.65|964.85|968.67|964.87|968.39|964.59|25
1621414650000|2021-05-19 08:57:30|968.55|964.75|968.23|964.43|968.63|964.83|968.08|964.28|27
1621414660000|2021-05-19 08:57:40|968.27|964.47|968.4|964.6|968.41|964.61|968.03|964.23|30
1621414670000|2021-05-19 08:57:50|968.38|964.58|968.35|964.55|968.38|964.58|967.96|964.16|28
1621414680000|2021-05-19 08:58:00|968.36|964.56|967.96|964.16|968.47|964.67|967.89|964.09|35
1621414690000|2021-05-19 08:58:10|967.95|964.15|968.69|964.89|968.72|964.92|967.9|964.1|35
1621414700000|2021-05-19 08:58:20|968.76|964.96|968.6|964.8|968.85|965.05|968.6|964.8|30
1621414710000|2021-05-19 08:58:30|968.56|964.76|968.27|964.47|968.56|964.76|968.21|964.41|34
1621414720000|2021-05-19 08:58:40|968.25|964.45|969.63|965.83|969.95|966.15|968.09|964.29|29
1621414730000|2021-05-19 08:58:50|969.61|965.81|969.8|966|969.8|966|969.03|965.23|29
1621414740000|2021-05-19 08:59:00|969.83|966.03|969.65|965.85|969.83|966.03|969.55|965.75|28
1621414750000|2021-05-19 08:59:10|969.66|965.86|969.76|965.96|970.06|966.26|969.47|965.67|34
1621414760000|2021-05-19 08:59:20|969.69|965.89|969.48|965.68|969.94|966.14|969.28|965.48|32
1621414770000|2021-05-19 08:59:30|969.45|965.65|969.35|965.55|969.85|966.05|969.35|965.55|38
1621414780000|2021-05-19 08:59:40|969.34|965.54|969.4|965.6|969.54|965.74|969.13|965.33|30
1621414790000|2021-05-19 08:59:50|969.41|965.61|969.41|965.61|969.46|965.66|969.35|965.55|23
1621414800000|2021-05-19 09:00:00|969.4|965.6|969.49|965.69|969.52|965.72|969.37|965.57|27
1621414810000|2021-05-19 09:00:10|969.48|965.68|969.12|965.32|969.48|965.68|969.07|965.27|30
1621414820000|2021-05-19 09:00:20|969.11|965.31|968.96|965.16|969.15|965.35|968.86|965.06|31
1621414830000|2021-05-19 09:00:30|969.01|965.21|969.11|965.31|969.19|965.39|968.91|965.11|31
1621414840000|2021-05-19 09:00:40|969.1|965.3|968.9|965.1|969.12|965.32|968.8|965|25
1621414850000|2021-05-19 09:00:50|968.91|965.11|969.38|965.58|969.38|965.58|968.91|965.11|30
1621414860000|2021-05-19 09:01:00|969.39|965.59|969.35|965.55|969.4|965.6|968.95|965.15|30
1621414870000|2021-05-19 09:01:10|969.37|965.57|968.99|965.19|969.45|965.65|968.94|965.14|27
1621414880000|2021-05-19 09:01:20|969.02|965.22|969.03|965.23|969.05|965.25|968.91|965.11|24
1621414890000|2021-05-19 09:01:30|969.04|965.24|968.98|965.18|969.04|965.24|968.98|965.18|22
1621414900000|2021-05-19 09:01:40|968.97|965.17|968.78|964.98|968.97|965.17|968.77|964.97|23
1621414910000|2021-05-19 09:01:50|968.76|964.96|968.82|965.02|968.86|965.06|968.75|964.95|18
1621414920000|2021-05-19 09:02:00|968.83|965.03|968.84|965.04|968.92|965.12|968.79|964.99|28
1621414930000|2021-05-19 09:02:10|968.89|965.09|969.27|965.47|969.27|965.47|968.89|965.09|27
1621414940000|2021-05-19 09:02:20|969.17|965.37|969.89|966.09|969.89|966.09|969.15|965.35|30
1621414950000|2021-05-19 09:02:30|969.96|966.16|970.16|966.36|970.34|966.54|969.96|966.16|22
1621414960000|2021-05-19 09:02:40|970.25|966.45|969.87|966.07|970.25|966.45|969.66|965.86|30
1621414970000|2021-05-19 09:02:50|969.82|966.02|969.51|965.71|970.01|966.21|969.5|965.7|25
1621414980000|2021-05-19 09:03:00|969.56|965.76|969.39|965.59|969.56|965.76|969.21|965.41|31
1621414990000|2021-05-19 09:03:10|969.41|965.61|970.36|966.56|970.36|966.56|969.4|965.6|31
1621415000000|2021-05-19 09:03:20|970.65|966.85|971.48|967.68|971.48|967.68|970.63|966.83|27
1621415010000|2021-05-19 09:03:30|971.95|968.15|972.56|968.76|972.56|968.76|971.95|968.15|19
1621415020000|2021-05-19 09:03:40|972.51|968.71|972.54|968.74|972.77|968.97|972.51|968.71|28
1621415030000|2021-05-19 09:03:50|972.51|968.71|972.43|968.63|972.61|968.81|972.14|968.34|29
1621415040000|2021-05-19 09:04:00|972.42|968.62|972.08|968.28|972.42|968.62|971.95|968.15|28
1621415050000|2021-05-19 09:04:10|972.13|968.33|972.08|968.28|972.2|968.4|972.02|968.22|28
1621415060000|2021-05-19 09:04:20|972.15|968.35|971.83|968.03|972.19|968.39|971.68|967.88|31
1621415070000|2021-05-19 09:04:30|971.82|968.02|970.65|966.85|971.82|968.02|970.65|966.85|29
1621415080000|2021-05-19 09:04:40|970.66|966.86|970.97|967.17|970.97|967.17|970.5|966.7|19
1621415090000|2021-05-19 09:04:50|970.93|967.13|970.84|967.04|970.93|967.13|970.76|966.96|18
1621415100000|2021-05-19 09:05:00|970.86|967.06|971.27|967.47|971.27|967.47|970.64|966.84|23
1621415110000|2021-05-19 09:05:10|971.36|967.56|971.87|968.07|971.87|968.07|971.36|967.56|25
1621415120000|2021-05-19 09:05:20|971.86|968.06|972.28|968.48|972.28|968.48|971.86|968.06|26
1621415130000|2021-05-19 09:05:30|972.31|968.51|973.77|969.97|973.85|970.05|972.31|968.51|35
1621415140000|2021-05-19 09:05:40|973.73|969.93|973.75|969.95|973.88|970.08|973.72|969.92|33
1621415150000|2021-05-19 09:05:50|973.79|969.99|973.57|969.77|973.83|970.03|973.57|969.77|26
1621415160000|2021-05-19 09:06:00|973.56|969.76|973.1|969.3|973.59|969.79|972.82|969.02|33
1621415170000|2021-05-19 09:06:10|973.09|969.29|972.19|968.39|973.09|969.29|972.15|968.35|31
1621415180000|2021-05-19 09:06:20|972.3|968.5|972.15|968.35|972.47|968.67|971.95|968.15|28
1621415190000|2021-05-19 09:06:30|972.13|968.33|972.42|968.62|972.88|969.08|972.12|968.32|22
1621415200000|2021-05-19 09:06:40|972.39|968.59|972.81|969.01|973.05|969.25|971.57|967.77|23
1621415210000|2021-05-19 09:06:50|971.97|968.17|970.4|966.6|973.05|969.25|970.4|966.6|25
1621415220000|2021-05-19 09:07:00|970.32|966.52|970.24|966.44|970.4|966.6|970.15|966.35|27
1621415230000|2021-05-19 09:07:10|970.44|966.64|969.56|965.76|970.44|966.64|969.41|965.61|37
1621415240000|2021-05-19 09:07:20|969.57|965.77|970.37|966.57|970.37|966.57|969.53|965.73|32
1621415250000|2021-05-19 09:07:30|970.4|966.6|971.12|967.32|971.3|967.5|970.4|966.6|22
1621415260000|2021-05-19 09:07:40|971.09|967.29|971.3|967.5|971.36|967.56|970.84|967.04|33
1621415270000|2021-05-19 09:07:50|971.28|967.48|971.32|967.52|971.43|967.63|971.2|967.4|33
1621415280000|2021-05-19 09:08:00|971.34|967.54|972.12|968.32|972.12|968.32|971.3|967.5|25
1621415290000|2021-05-19 09:08:10|972.32|968.52|973.64|969.84|973.64|969.84|972.27|968.47|33
1621415300000|2021-05-19 09:08:20|973.51|969.71|973.81|970.01|974.14|970.34|973.43|969.63|30
1621415310000|2021-05-19 09:08:30|973.75|969.95|972.96|969.16|973.79|969.99|972.79|968.99|30
1621415320000|2021-05-19 09:08:40|973.05|969.25|973.29|969.49|973.48|969.68|973.05|969.25|29
1621415330000|2021-05-19 09:08:50|973.27|969.47|972.83|969.03|973.36|969.56|972.7|968.9|31
1621415340000|2021-05-19 09:09:00|972.84|969.04|972.9|969.1|972.91|969.11|972.72|968.92|18
1621415350000|2021-05-19 09:09:10|972.89|969.09|972.63|968.83|972.92|969.12|972.63|968.83|14
1621415360000|2021-05-19 09:09:20|972.67|968.87|971.96|968.16|972.67|968.87|971.71|967.91|24
1621415370000|2021-05-19 09:09:30|972.07|968.27|971.85|968.05|972.47|968.67|971.68|967.88|29
1621415380000|2021-05-19 09:09:40|972.01|968.21|971.41|967.61|972.01|968.21|971.32|967.52|29
1621415390000|2021-05-19 09:09:50|971.39|967.59|971.39|967.59|971.71|967.91|971.37|967.57|22
1621415400000|2021-05-19 09:10:00|971.4|967.6|970.9|967.1|971.44|967.64|970.87|967.07|30
1621415410000|2021-05-19 09:10:10|970.91|967.11|970.97|967.17|971.14|967.34|970.88|967.08|33
1621415420000|2021-05-19 09:10:20|970.98|967.18|970.89|967.09|971.3|967.5|970.83|967.03|26
1621415430000|2021-05-19 09:10:30|970.86|967.06|970.71|966.91|970.86|967.06|970.65|966.85|26
1621415440000|2021-05-19 09:10:40|970.68|966.88|970.32|966.52|970.68|966.88|970.24|966.44|32
1621415450000|2021-05-19 09:10:50|970.36|966.56|970.42|966.62|970.44|966.64|970.34|966.54|21
1621415460000|2021-05-19 09:11:00|970.41|966.61|970.3|966.5|970.44|966.64|970.3|966.5|19
1621415470000|2021-05-19 09:11:10|970.31|966.51|970.51|966.71|970.54|966.74|970.01|966.21|27
1621415480000|2021-05-19 09:11:20|970.48|966.68|970.36|966.56|970.49|966.69|970.3|966.5|25
1621415490000|2021-05-19 09:11:30|970.41|966.61|969.95|966.15|970.47|966.67|969.89|966.09|31
1621415500000|2021-05-19 09:11:40|970|966.2|970.02|966.22|970.23|966.43|969.83|966.03|22
1621415510000|2021-05-19 09:11:50|970.09|966.29|970.09|966.29|970.15|966.35|969.91|966.11|27
1621415520000|2021-05-19 09:12:00|970.1|966.3|969.75|965.95|970.13|966.33|969.74|965.94|29
1621415530000|2021-05-19 09:12:10|969.81|966.01|969.49|965.69|969.84|966.04|969.49|965.69|32
1621415540000|2021-05-19 09:12:20|969.48|965.68|969.47|965.67|969.56|965.76|969.41|965.61|28
1621415550000|2021-05-19 09:12:30|969.49|965.69|969.42|965.62|969.58|965.78|969.32|965.52|35
1621415560000|2021-05-19 09:12:40|969.41|965.61|969.38|965.58|969.52|965.72|969.37|965.57|28
1621415570000|2021-05-19 09:12:50|969.39|965.59|969.36|965.56|969.42|965.62|969.33|965.53|20
1621415580000|2021-05-19 09:13:00|969.42|965.62|969.33|965.53|969.46|965.66|969.27|965.47|28
1621415590000|2021-05-19 09:13:10|969.32|965.52|969.24|965.44|969.41|965.61|969.19|965.39|25
1621415600000|2021-05-19 09:13:20|969.26|965.46|969.13|965.33|969.3|965.5|969.13|965.33|30
1621415610000|2021-05-19 09:13:30|969.19|965.39|969.2|965.4|969.25|965.45|969.03|965.23|21
1621415620000|2021-05-19 09:13:40|969.18|965.38|969.29|965.49|969.42|965.62|969.16|965.36|30
1621415630000|2021-05-19 09:13:50|969.28|965.48|970.34|966.54|970.35|966.55|969.28|965.48|30
1621415640000|2021-05-19 09:14:00|970.26|966.46|969.38|965.58|970.4|966.6|969.38|965.58|36
1621415650000|2021-05-19 09:14:10|969.36|965.56|969.02|965.22|969.43|965.63|969.01|965.21|33
1621415660000|2021-05-19 09:14:20|968.99|965.19|969.06|965.26|969.13|965.33|968.98|965.18|27
1621415670000|2021-05-19 09:14:30|968.99|965.19|969.06|965.26|969.11|965.31|968.81|965.01|21
1621415680000|2021-05-19 09:14:40|969.13|965.33|969.09|965.29|969.16|965.36|968.85|965.05|26
1621415690000|2021-05-19 09:14:50|969.08|965.28|969.07|965.27|969.15|965.35|969|965.2|23
1621415700000|2021-05-19 09:15:00|969.06|965.26|969.16|965.36|969.16|965.36|968.87|965.07|28
1621415710000|2021-05-19 09:15:10|969.15|965.35|969.22|965.42|969.44|965.64|969.13|965.33|31
1621415720000|2021-05-19 09:15:20|969.19|965.39|969.06|965.26|969.23|965.43|969.02|965.22|27
1621415730000|2021-05-19 09:15:30|969.05|965.25|968.74|964.94|969.06|965.26|968.39|964.59|26
1621415740000|2021-05-19 09:15:40|968.72|964.92|968.47|964.67|968.72|964.92|968.26|964.46|28
1621415750000|2021-05-19 09:15:50|968.5|964.7|968.3|964.5|968.5|964.7|968.18|964.38|32
1621415760000|2021-05-19 09:16:00|968.29|964.49|968.52|964.72|968.64|964.84|968.15|964.35|28
1621415770000|2021-05-19 09:16:10|968.53|964.73|968.39|964.59|968.55|964.75|968.11|964.31|35
1621415780000|2021-05-19 09:16:20|968.38|964.58|968|964.2|968.38|964.58|967.89|964.09|29
1621415790000|2021-05-19 09:16:30|968.06|964.26|968|964.2|968.09|964.29|967.88|964.08|27
1621415800000|2021-05-19 09:16:40|968.01|964.21|967.93|964.13|968.05|964.25|967.89|964.09|30
1621415810000|2021-05-19 09:16:50|967.97|964.17|967.97|964.17|968.13|964.33|967.83|964.03|31
1621415820000|2021-05-19 09:17:00|967.99|964.19|968.2|964.4|968.32|964.52|967.9|964.1|30
1621415830000|2021-05-19 09:17:10|968.14|964.34|967.99|964.19|968.28|964.48|967.95|964.15|31
1621415840000|2021-05-19 09:17:20|968.01|964.21|967.98|964.18|968.01|964.21|967.88|964.08|23
1621415850000|2021-05-19 09:17:30|967.97|964.17|968.14|964.34|968.14|964.34|967.95|964.15|26
1621415860000|2021-05-19 09:17:40|968.13|964.33|968.06|964.26|968.28|964.48|968.03|964.23|27
1621415870000|2021-05-19 09:17:50|968.07|964.27|968.24|964.44|968.27|964.47|968.01|964.21|26
1621415880000|2021-05-19 09:18:00|968.28|964.48|968.12|964.32|968.33|964.53|968.01|964.21|28
1621415890000|2021-05-19 09:18:10|968.1|964.3|968.07|964.27|968.2|964.4|967.87|964.07|29
1621415900000|2021-05-19 09:18:20|968.2|964.4|967.88|964.08|968.2|964.4|967.82|964.02|27
1621415910000|2021-05-19 09:18:30|967.9|964.1|968.03|964.23|968.11|964.31|967.84|964.04|26
1621415920000|2021-05-19 09:18:40|968.04|964.24|968.42|964.62|968.79|964.99|968.04|964.24|31
1621415930000|2021-05-19 09:18:50|968.34|964.54|968.52|964.72|968.57|964.77|968.28|964.48|23
1621415940000|2021-05-19 09:19:00|968.51|964.71|968.2|964.4|968.51|964.71|968.1|964.3|30
1621415950000|2021-05-19 09:19:10|968.21|964.41|968.09|964.29|968.31|964.51|968.01|964.21|30
1621415960000|2021-05-19 09:19:20|968.03|964.23|967.91|964.11|968.1|964.3|967.86|964.06|30
1621415970000|2021-05-19 09:19:30|967.9|964.1|967.75|963.95|967.9|964.1|967.73|963.93|29
1621415980000|2021-05-19 09:19:40|967.78|963.98|967.73|963.93|967.81|964.01|967.59|963.79|35
1621415990000|2021-05-19 09:19:50|967.7|963.9|967.62|963.82|967.75|963.95|967.59|963.79|32
1621416000000|2021-05-19 09:20:00|967.59|963.79|968.83|965.03|968.83|965.03|967.49|963.69|37
1621416010000|2021-05-19 09:20:10|968.86|965.06|969.44|965.64|969.47|965.67|968.86|965.06|22
1621416020000|2021-05-19 09:20:20|969.43|965.63|969.64|965.84|970.25|966.45|969.4|965.6|18
1621416030000|2021-05-19 09:20:30|969.24|965.44|969.08|965.28|969.53|965.73|969.08|965.28|25
1621416040000|2021-05-19 09:20:40|968.97|965.17|967.68|963.88|968.97|965.17|967.66|963.86|32
1621416050000|2021-05-19 09:20:50|967.72|963.92|967.9|964.1|968.19|964.39|967.7|963.9|32
1621416060000|2021-05-19 09:21:00|967.95|964.15|968.34|964.54|968.36|964.56|967.95|964.15|32
1621416070000|2021-05-19 09:21:10|968.17|964.37|968.14|964.34|968.51|964.71|968.14|964.34|26
1621416080000|2021-05-19 09:21:20|968.16|964.36|967.52|963.72|968.16|964.36|967.42|963.62|35
1621416090000|2021-05-19 09:21:30|967.47|963.67|967.79|963.99|968.09|964.29|967.46|963.66|25
1621416100000|2021-05-19 09:21:40|967.78|963.98|967.34|963.54|967.78|963.98|967.33|963.53|30
1621416110000|2021-05-19 09:21:50|967.27|963.47|966.66|962.86|967.29|963.49|966.57|962.77|19
1621416120000|2021-05-19 09:22:00|966.59|962.79|967.28|963.48|967.64|963.84|966.54|962.74|31
1621416130000|2021-05-19 09:22:10|967.35|963.55|967.13|963.33|967.35|963.55|967.12|963.32|29
1621416140000|2021-05-19 09:22:20|967.1|963.3|966.78|962.98|967.1|963.3|966.61|962.81|25
1621416150000|2021-05-19 09:22:30|966.93|963.13|966.29|962.49|966.93|963.13|966.29|962.49|29
1621416160000|2021-05-19 09:22:40|966.19|962.39|965.6|961.8|966.2|962.4|965.6|961.8|23
1621416170000|2021-05-19 09:22:50|965.59|961.79|965.14|961.34|965.59|961.79|965.07|961.27|29
1621416180000|2021-05-19 09:23:00|965.06|961.26|964.69|960.89|965.14|961.34|964.23|960.43|35
1621416190000|2021-05-19 09:23:10|964.68|960.88|965.72|961.92|965.78|961.98|964.64|960.84|31
1621416200000|2021-05-19 09:23:20|965.91|962.11|965.29|961.49|966.34|962.54|965.29|961.49|35
1621416210000|2021-05-19 09:23:30|965.27|961.47|965.28|961.48|965.55|961.75|965.26|961.46|30
1621416220000|2021-05-19 09:23:40|965.27|961.47|965.05|961.25|965.29|961.49|965.05|961.25|28
1621416230000|2021-05-19 09:23:50|965.07|961.27|964.24|960.44|965.07|961.27|964.15|960.35|32
1621416240000|2021-05-19 09:24:00|964.27|960.47|964.28|960.48|964.52|960.72|964.05|960.25|30
1621416250000|2021-05-19 09:24:10|964.29|960.49|964.21|960.41|964.68|960.88|964.13|960.33|32
1621416260000|2021-05-19 09:24:20|964.2|960.4|964.21|960.41|964.53|960.73|964.16|960.36|32
1621416270000|2021-05-19 09:24:30|964.2|960.4|963.8|960|964.22|960.42|963.58|959.78|33
1621416280000|2021-05-19 09:24:40|963.81|960.01|963.68|959.88|963.9|960.1|963.59|959.79|27
1621416290000|2021-05-19 09:24:50|963.72|959.92|962.47|958.67|963.76|959.96|962.47|958.67|35
1621416300000|2021-05-19 09:25:00|962.43|958.63|962.6|958.8|963.13|959.33|962.4|958.6|32
1621416310000|2021-05-19 09:25:10|962.59|958.79|962.76|958.96|963.14|959.34|962.34|958.54|30
1621416320000|2021-05-19 09:25:20|962.88|959.08|962.97|959.17|963.45|959.65|962.69|958.89|27
1621416330000|2021-05-19 09:25:30|962.94|959.14|962.45|958.65|962.95|959.15|962.26|958.46|33
1621416340000|2021-05-19 09:25:40|962.54|958.74|962.06|958.26|962.56|958.76|961.83|958.03|31
1621416350000|2021-05-19 09:25:50|962.05|958.25|961.96|958.16|962.71|958.91|961.94|958.14|36
1621416360000|2021-05-19 09:26:00|961.98|958.18|961.58|957.78|962.1|958.3|961.58|957.78|32
1621416370000|2021-05-19 09:26:10|961.57|957.77|962.51|958.71|962.51|958.71|960.96|957.16|30
1621416380000|2021-05-19 09:26:20|962.91|959.11|964.54|960.74|964.55|960.75|962.82|959.02|21
1621416390000|2021-05-19 09:26:30|964.46|960.66|967.29|963.49|967.29|963.49|964.46|960.66|27
1621416400000|2021-05-19 09:26:40|967.3|963.5|967.39|963.59|967.63|963.83|967.24|963.44|26
1621416410000|2021-05-19 09:26:50|967.3|963.5|967.83|964.03|968.37|964.57|967.3|963.5|27
1621416420000|2021-05-19 09:27:00|967.82|964.02|967.43|963.63|968.08|964.28|967.43|963.63|33
1621416430000|2021-05-19 09:27:10|967.31|963.51|966.47|962.67|967.31|963.51|966.34|962.54|31
1621416440000|2021-05-19 09:27:20|966.29|962.49|965.87|962.07|966.59|962.79|965.86|962.06|29
1621416450000|2021-05-19 09:27:30|965.86|962.06|965.6|961.8|966.08|962.28|965.57|961.77|30
1621416460000|2021-05-19 09:27:40|965.61|961.81|964.66|960.86|965.92|962.12|964.64|960.84|26
1621416470000|2021-05-19 09:27:50|964.33|960.53|963.78|959.98|964.71|960.91|963.78|959.98|37
1621416480000|2021-05-19 09:28:00|963.75|959.95|962.32|958.52|963.8|960|962.32|958.52|31
1621416490000|2021-05-19 09:28:10|962.17|958.37|962.04|958.24|962.33|958.53|961.89|958.09|33
1621416500000|2021-05-19 09:28:20|962.09|958.29|961.11|957.31|962.12|958.32|961.11|957.31|33
1621416510000|2021-05-19 09:28:30|961.2|957.4|961.92|958.12|962.22|958.42|961.12|957.32|37
1621416520000|2021-05-19 09:28:40|961.95|958.15|962.18|958.38|962.18|958.38|961.78|957.98|35
1621416530000|2021-05-19 09:28:50|962.12|958.32|961|957.2|962.15|958.35|961|957.2|30
1621416540000|2021-05-19 09:29:00|961.01|957.21|962.5|958.7|962.5|958.7|961.01|957.21|32
1621416550000|2021-05-19 09:29:10|962.57|958.77|963.51|959.71|963.52|959.72|962.57|958.77|29
1621416560000|2021-05-19 09:29:20|963.52|959.72|964.47|960.67|964.47|960.67|963.52|959.72|28
1621416570000|2021-05-19 09:29:30|964.48|960.68|964.65|960.85|964.7|960.9|964.41|960.61|17
1621416580000|2021-05-19 09:29:40|964.62|960.82|963.37|959.57|964.62|960.82|963.27|959.47|31
1621416590000|2021-05-19 09:29:50|963.29|959.49|962.77|958.97|963.29|959.49|962.68|958.88|33
1621416600000|2021-05-19 09:30:00|962.72|958.92|964.41|960.61|964.41|960.61|962.66|958.86|34
1621416610000|2021-05-19 09:30:10|964.42|960.62|964.5|960.7|964.5|960.7|964.27|960.47|28
1621416620000|2021-05-19 09:30:20|964.74|960.94|964.48|960.68|964.74|960.94|964.43|960.63|16
1621416630000|2021-05-19 09:30:30|964.45|960.65|966.05|962.25|966.15|962.35|964.31|960.51|32
1621416640000|2021-05-19 09:30:40|966.07|962.27|966.91|963.11|966.95|963.15|966.04|962.24|32
1621416650000|2021-05-19 09:30:50|966.93|963.13|967|963.2|967.45|963.65|966.93|963.13|25
1621416660000|2021-05-19 09:31:00|966.94|963.14|965.45|961.65|966.98|963.18|965.05|961.25|35
1621416670000|2021-05-19 09:31:10|965.41|961.61|964.6|960.8|965.56|961.76|964.6|960.8|35
1621416680000|2021-05-19 09:31:20|964.53|960.73|963.65|959.85|964.6|960.8|963.65|959.85|27
1621416690000|2021-05-19 09:31:30|962.91|959.11|962.66|958.86|962.99|959.19|962.56|958.76|31
1621416700000|2021-05-19 09:31:40|962.65|958.85|963.12|959.32|963.12|959.32|962.6|958.8|25
1621416710000|2021-05-19 09:31:50|963.34|959.54|963.47|959.67|963.73|959.93|962.8|959|34
1621416720000|2021-05-19 09:32:00|963.49|959.69|962.92|959.12|963.65|959.85|962.76|958.96|32
1621416730000|2021-05-19 09:32:10|962.68|958.88|962.26|958.46|962.84|959.04|962.23|958.43|28
1621416740000|2021-05-19 09:32:20|962.25|958.45|961.97|958.17|962.27|958.47|961.9|958.1|29
1621416750000|2021-05-19 09:32:30|962|958.2|962.14|958.34|962.48|958.68|962|958.2|34
1621416760000|2021-05-19 09:32:40|962.09|958.29|960.94|957.14|962.15|958.35|960.94|957.14|34
1621416770000|2021-05-19 09:32:50|960.95|957.15|960.88|957.08|961.16|957.36|960.76|956.96|29
1621416780000|2021-05-19 09:33:00|960.84|957.04|960.65|956.85|961.03|957.23|960.65|956.85|28
1621416790000|2021-05-19 09:33:10|960.64|956.84|960.72|956.92|960.76|956.96|960.46|956.66|29
1621416800000|2021-05-19 09:33:20|960.71|956.91|960.18|956.38|960.77|956.97|959.82|956.02|34
1621416810000|2021-05-19 09:33:30|960.21|956.41|959.93|956.13|960.34|956.54|959.93|956.13|33
1621416820000|2021-05-19 09:33:40|959.69|955.89|957.91|954.11|959.74|955.94|957.83|954.03|33
1621416830000|2021-05-19 09:33:50|957.84|954.04|957.78|953.98|958.51|954.71|957.65|953.85|35
1621416840000|2021-05-19 09:34:00|957.79|953.99|957.54|953.74|957.94|954.14|957.47|953.67|30
1621416850000|2021-05-19 09:34:10|957.51|953.71|958.54|954.74|958.57|954.77|957.46|953.66|31
1621416860000|2021-05-19 09:34:20|958.51|954.71|958.93|955.13|958.93|955.13|958.42|954.62|33
1621416870000|2021-05-19 09:34:30|958.98|955.18|958.09|954.29|958.98|955.18|958|954.2|33
1621416880000|2021-05-19 09:34:40|958.4|954.6|958.86|955.06|958.92|955.12|958.18|954.38|33
1621416890000|2021-05-19 09:34:50|958.87|955.07|959.8|956|959.9|956.1|958.87|955.07|34
1621416900000|2021-05-19 09:35:00|960.04|956.24|960.1|956.3|960.18|956.38|959.74|955.94|32
1621416910000|2021-05-19 09:35:10|960.14|956.34|960.92|957.12|961.22|957.42|960.14|956.34|30
1621416920000|2021-05-19 09:35:20|960.69|956.89|959.88|956.08|960.8|957|959.73|955.93|23
1621416930000|2021-05-19 09:35:30|959.73|955.93|960.39|956.59|960.6|956.8|959.46|955.66|28
1621416940000|2021-05-19 09:35:40|960.59|956.79|960.99|957.19|961.14|957.34|960.59|956.79|21
1621416950000|2021-05-19 09:35:50|960.79|956.99|961.05|957.25|961.43|957.63|960.51|956.71|37
1621416960000|2021-05-19 09:36:00|961.03|957.23|960.15|956.35|961.03|957.23|959.75|955.95|39
1621416970000|2021-05-19 09:36:10|960.13|956.33|960.25|956.45|960.39|956.59|960.07|956.27|35
1621416980000|2021-05-19 09:36:20|960.24|956.44|960.91|957.11|960.92|957.12|960.11|956.31|32
1621416990000|2021-05-19 09:36:30|960.9|957.1|960.78|956.98|960.96|957.16|960.74|956.94|26
1621417000000|2021-05-19 09:36:40|960.79|956.99|960.81|957.01|960.84|957.04|960.74|956.94|24
1621417010000|2021-05-19 09:36:50|960.84|957.04|961.84|958.04|961.89|958.09|960.83|957.03|30
1621417020000|2021-05-19 09:37:00|962.15|958.35|961.48|957.68|962.15|958.35|961.46|957.66|25
1621417030000|2021-05-19 09:37:10|961.37|957.57|960.94|957.14|961.37|957.57|960.94|957.14|33
1621417040000|2021-05-19 09:37:20|960.93|957.13|960.06|956.26|961.16|957.36|959.96|956.16|30
1621417050000|2021-05-19 09:37:30|959.79|955.99|960.56|956.76|960.56|956.76|959.79|955.99|33
1621417060000|2021-05-19 09:37:40|960.67|956.87|960.67|956.87|960.68|956.88|960.14|956.34|22
1621417070000|2021-05-19 09:37:50|960.72|956.92|960.7|956.9|960.91|957.11|960.5|956.7|23
1621417080000|2021-05-19 09:38:00|960.73|956.93|960.99|957.19|961.05|957.25|960.72|956.92|28
1621417090000|2021-05-19 09:38:10|960.98|957.18|961.53|957.73|961.59|957.79|960.87|957.07|26
1621417100000|2021-05-19 09:38:20|961.47|957.67|960.64|956.84|961.47|957.67|960.64|956.84|23
1621417110000|2021-05-19 09:38:30|960.72|956.92|960.29|956.49|960.74|956.94|960.23|956.43|26
1621417120000|2021-05-19 09:38:40|960.28|956.48|960.63|956.83|960.88|957.08|960.15|956.35|31
1621417130000|2021-05-19 09:38:50|960.23|956.43|960.51|956.71|960.8|957|960.2|956.4|26
1621417140000|2021-05-19 09:39:00|960.6|956.8|960.37|956.57|960.6|956.8|960.35|956.55|30
1621417150000|2021-05-19 09:39:10|960.45|956.65|959.4|955.6|960.45|956.65|959.4|955.6|27
1621417160000|2021-05-19 09:39:20|959.39|955.59|958.23|954.43|959.39|955.59|958.23|954.43|30
1621417170000|2021-05-19 09:39:30|958.13|954.33|958.14|954.34|958.4|954.6|957.97|954.17|34
1621417180000|2021-05-19 09:39:40|958.15|954.35|958.14|954.34|958.45|954.65|958.11|954.31|32
1621417190000|2021-05-19 09:39:50|958.15|954.35|957.96|954.16|958.45|954.65|957.91|954.11|35
1621417200000|2021-05-19 09:40:00|958|954.2|958.26|954.46|958.26|954.46|957.69|953.89|29
1621417210000|2021-05-19 09:40:10|958.3|954.5|958.83|955.03|959.48|955.68|958.3|954.5|34
1621417220000|2021-05-19 09:40:20|958.63|954.83|958.97|955.17|959.01|955.21|958.54|954.74|31
1621417230000|2021-05-19 09:40:30|958.98|955.18|959.27|955.47|959.27|955.47|958.82|955.02|28
1621417240000|2021-05-19 09:40:40|959.29|955.49|960.97|957.17|961.06|957.26|959.29|955.49|36
1621417250000|2021-05-19 09:40:50|961.39|957.59|962.16|958.36|962.37|958.57|961.39|957.59|26
1621417260000|2021-05-19 09:41:00|962.26|958.46|963.66|959.86|964.24|960.44|961.77|957.97|30
1621417270000|2021-05-19 09:41:10|963.71|959.91|963.84|960.04|963.86|960.06|963.11|959.31|28
1621417280000|2021-05-19 09:41:20|963.85|960.05|963.8|960|963.88|960.08|963.08|959.28|35
1621417290000|2021-05-19 09:41:30|964.01|960.21|963.94|960.14|964.5|960.7|963.85|960.05|30
1621417300000|2021-05-19 09:41:40|963.98|960.18|963.91|960.11|964.1|960.3|963.71|959.91|29
1621417310000|2021-05-19 09:41:50|963.84|960.04|963.59|959.79|963.85|960.05|962.95|959.15|31
1621417320000|2021-05-19 09:42:00|963.7|959.9|964.16|960.36|964.16|960.36|963.66|959.86|26
1621417330000|2021-05-19 09:42:10|964.15|960.35|964.49|960.69|964.65|960.85|963.83|960.03|28
1621417340000|2021-05-19 09:42:20|964.3|960.5|964.01|960.21|964.44|960.64|964|960.2|23
1621417350000|2021-05-19 09:42:30|964.08|960.28|963.5|959.7|964.12|960.32|963.5|959.7|23
1621417360000|2021-05-19 09:42:40|963.65|959.85|963.62|959.82|963.85|960.05|962.64|958.84|31
1621417370000|2021-05-19 09:42:50|963.39|959.59|963.6|959.8|963.63|959.83|963.3|959.5|26
1621417380000|2021-05-19 09:43:00|963.56|959.76|962.94|959.14|963.62|959.82|962.94|959.14|17
1621417390000|2021-05-19 09:43:10|962.91|959.11|962.19|958.39|962.92|959.12|962.19|958.39|15
1621417400000|2021-05-19 09:43:20|962.17|958.37|961.4|957.6|962.34|958.54|961.36|957.56|32
1621417410000|2021-05-19 09:43:30|961.33|957.53|961.31|957.51|961.43|957.63|961.08|957.28|24
1621417420000|2021-05-19 09:43:40|961.21|957.41|961.05|957.25|961.42|957.62|961.02|957.22|26
1621417430000|2021-05-19 09:43:50|961.04|957.24|961.06|957.26|961.44|957.64|960.91|957.11|24
1621417440000|2021-05-19 09:44:00|961.05|957.25|961.62|957.82|961.62|957.82|959.93|956.13|25
1621417450000|2021-05-19 09:44:10|960.48|956.68|960.07|956.27|960.48|956.68|960.01|956.21|24
1621417460000|2021-05-19 09:44:20|960|956.2|957.64|953.84|960|956.2|957.59|953.79|33
1621417470000|2021-05-19 09:44:30|957.63|953.83|957.38|953.58|957.64|953.84|957.38|953.58|34
1621417480000|2021-05-19 09:44:40|957.37|953.57|956.62|952.82|957.41|953.61|956.62|952.82|36
1621417490000|2021-05-19 09:44:50|956.61|952.81|956.07|952.27|956.71|952.91|955.75|951.95|28
1621417500000|2021-05-19 09:45:00|955.99|952.19|957.08|953.28|957.08|953.28|955.93|952.13|34
1621417510000|2021-05-19 09:45:10|957.1|953.3|957.24|953.44|957.8|954|957.1|953.3|32
1621417520000|2021-05-19 09:45:20|957.22|953.42|956.93|953.13|957.22|953.42|956.6|952.8|29
1621417530000|2021-05-19 09:45:30|956.79|952.99|957.43|953.63|957.43|953.63|956.37|952.57|30
1621417540000|2021-05-19 09:45:40|957.45|953.65|956.71|952.91|957.54|953.74|956.71|952.91|24
1621417550000|2021-05-19 09:45:50|956.7|952.9|957.19|953.39|957.19|953.39|956.7|952.9|18
1621417560000|2021-05-19 09:46:00|957.18|953.38|957.37|953.57|957.47|953.67|957.12|953.32|28
1621417570000|2021-05-19 09:46:10|957.36|953.56|957.41|953.61|957.45|953.65|957.21|953.41|24
1621417580000|2021-05-19 09:46:20|957.58|953.78|957.78|953.98|958.19|954.39|957.58|953.78|25
1621417590000|2021-05-19 09:46:30|957.89|954.09|958.3|954.5|958.36|954.56|957.63|953.83|25
1621417600000|2021-05-19 09:46:40|958.31|954.51|958.55|954.75|958.55|954.75|958.29|954.49|16
1621417610000|2021-05-19 09:46:50|958.64|954.84|958.73|954.93|959.03|955.23|958.64|954.84|23
1621417620000|2021-05-19 09:47:00|958.74|954.94|958.33|954.53|959.03|955.23|958.33|954.53|24
1621417630000|2021-05-19 09:47:10|958.24|954.44|958.33|954.53|958.34|954.54|957.89|954.09|14
1621417640000|2021-05-19 09:47:20|958.27|954.47|958.15|954.35|958.33|954.53|957.64|953.84|25
1621417650000|2021-05-19 09:47:30|958.23|954.43|958.51|954.71|958.57|954.77|958.22|954.42|15
1621417660000|2021-05-19 09:47:40|958.49|954.69|958.25|954.45|958.49|954.69|958.22|954.42|12
1621417670000|2021-05-19 09:47:50|958.24|954.44|958.2|954.4|958.25|954.45|958.05|954.25|14
1621417680000|2021-05-19 09:48:00|958.21|954.41|957.8|954|958.21|954.41|957.66|953.86|21
1621417690000|2021-05-19 09:48:10|957.77|953.97|957.95|954.15|957.98|954.18|957.59|953.79|25
1621417700000|2021-05-19 09:48:20|957.94|954.14|957.17|953.37|957.94|954.14|957.17|953.37|16
1621417710000|2021-05-19 09:48:30|957.16|953.36|956.21|952.41|957.16|953.36|956.21|952.41|25
1621417720000|2021-05-19 09:48:40|956.19|952.39|956.05|952.25|956.19|952.39|955.6|951.8|20
1621417730000|2021-05-19 09:48:50|956.03|952.23|955|951.2|956.03|952.23|954.99|951.19|31
1621417740000|2021-05-19 09:49:00|954.66|950.86|954.82|951.02|955.32|951.52|954.36|950.56|33
1621417750000|2021-05-19 09:49:10|954.8|951|954.36|950.56|954.83|951.03|954.28|950.48|26
1621417760000|2021-05-19 09:49:20|954.46|950.66|954.42|950.62|954.93|951.13|954.38|950.58|32
1621417770000|2021-05-19 09:49:30|954.41|950.61|953.62|949.82|954.46|950.66|953.39|949.59|34
1621417780000|2021-05-19 09:49:40|953.61|949.81|953.54|949.74|953.74|949.94|953.47|949.67|31
1621417790000|2021-05-19 09:49:50|953.53|949.73|953.5|949.7|953.62|949.82|953.29|949.49|35
1621417800000|2021-05-19 09:50:00|953.48|949.68|953.38|949.58|953.48|949.68|953.21|949.41|26
1621417810000|2021-05-19 09:50:10|953.31|949.51|953.11|949.31|953.62|949.82|953.11|949.31|33
1621417820000|2021-05-19 09:50:20|953.2|949.4|953.62|949.82|953.76|949.96|953.2|949.4|29
1621417830000|2021-05-19 09:50:30|953.64|949.84|956.13|952.33|956.18|952.38|953.64|949.84|35
1621417840000|2021-05-19 09:50:40|956.19|952.39|956.3|952.5|956.34|952.54|955.9|952.1|38
1621417850000|2021-05-19 09:50:50|956.34|952.54|956.29|952.49|956.48|952.68|956.06|952.26|28
1621417860000|2021-05-19 09:51:00|956.3|952.5|957.1|953.3|957.31|953.51|956.3|952.5|33
1621417870000|2021-05-19 09:51:10|957.14|953.34|956.34|952.54|957.14|953.34|956.03|952.23|36
1621417880000|2021-05-19 09:51:20|956.38|952.58|954.94|951.14|956.41|952.61|954.94|951.14|33
1621417890000|2021-05-19 09:51:30|954.78|950.98|954.83|951.03|954.87|951.07|954.49|950.69|32
1621417900000|2021-05-19 09:51:40|954.81|951.01|953.23|949.43|954.81|951.01|953.01|949.21|33
1621417910000|2021-05-19 09:51:50|953.24|949.44|954.71|950.91|954.71|950.91|953.24|949.44|36
1621417920000|2021-05-19 09:52:00|954.68|950.88|956.26|952.46|956.26|952.46|954.54|950.74|33
1621417930000|2021-05-19 09:52:10|956.35|952.55|956.36|952.56|956.77|952.97|956.27|952.47|28
1621417940000|2021-05-19 09:52:20|956.47|952.67|956.55|952.75|956.88|953.08|956.4|952.6|31
1621417950000|2021-05-19 09:52:30|956.58|952.78|956.92|953.12|957.22|953.42|956.58|952.78|26
1621417960000|2021-05-19 09:52:40|956.88|953.08|955.81|952.01|956.89|953.09|955.08|951.28|26
1621417970000|2021-05-19 09:52:50|955.86|952.06|956.61|952.81|956.76|952.96|955.74|951.94|32
1621417980000|2021-05-19 09:53:00|956.5|952.7|956.99|953.19|957.19|953.39|956.49|952.69|29
1621417990000|2021-05-19 09:53:10|956.98|953.18|956.25|952.45|956.98|953.18|956.19|952.39|36
1621418000000|2021-05-19 09:53:20|956.2|952.4|956.17|952.37|956.43|952.63|956.12|952.32|35
1621418010000|2021-05-19 09:53:30|956.12|952.32|955.74|951.94|956.31|952.51|955.69|951.89|31
1621418020000|2021-05-19 09:53:40|955.75|951.95|956.07|952.27|956.14|952.34|955.75|951.95|30
1621418030000|2021-05-19 09:53:50|956.08|952.28|956.48|952.68|957.03|953.23|956.08|952.28|35
1621418040000|2021-05-19 09:54:00|956.49|952.69|956.14|952.34|956.59|952.79|956.14|952.34|31
1621418050000|2021-05-19 09:54:10|956.12|952.32|955.93|952.13|956.35|952.55|955.9|952.1|36
1621418060000|2021-05-19 09:54:20|955.95|952.15|955.95|952.15|956.05|952.25|955.88|952.08|28
1621418070000|2021-05-19 09:54:30|955.93|952.13|956.18|952.38|956.21|952.41|955.91|952.11|28
1621418080000|2021-05-19 09:54:40|956.21|952.41|956.31|952.51|956.34|952.54|956.06|952.26|27
1621418090000|2021-05-19 09:54:50|956.3|952.5|955.88|952.08|956.3|952.5|955.88|952.08|24
1621418100000|2021-05-19 09:55:00|955.86|952.06|955.6|951.8|955.86|952.06|955.29|951.49|29
1621418110000|2021-05-19 09:55:10|955.59|951.79|955.29|951.49|955.62|951.82|954.65|950.85|34
1621418120000|2021-05-19 09:55:20|955.36|951.56|956.5|952.7|956.5|952.7|955.36|951.56|35
1621418130000|2021-05-19 09:55:30|956.46|952.66|956.23|952.43|956.48|952.68|956.14|952.34|26
1621418140000|2021-05-19 09:55:40|956.25|952.45|956.56|952.76|956.56|952.76|956.04|952.24|22
1621418150000|2021-05-19 09:55:50|957.67|953.87|958.29|954.49|958.29|954.49|957.45|953.65|21
1621418160000|2021-05-19 09:56:00|958.22|954.42|958.56|954.76|958.64|954.84|958.22|954.42|10
1621418170000|2021-05-19 09:56:10|958.64|954.84|959.48|955.68|959.48|955.68|958.63|954.83|10
1621418180000|2021-05-19 09:56:20|959.49|955.69|960.36|956.56|960.36|956.56|959.49|955.69|26
1621418190000|2021-05-19 09:56:30|960.42|956.62|960.32|956.52|960.55|956.75|960.16|956.36|26
1621418200000|2021-05-19 09:56:40|960.29|956.49|959.81|956.01|960.3|956.5|959.53|955.73|30
1621418210000|2021-05-19 09:56:50|959.71|955.91|959.83|956.03|959.83|956.03|959.46|955.66|26
1621418220000|2021-05-19 09:57:00|959.82|956.02|960.06|956.26|960.12|956.32|959.8|956|32
1621418230000|2021-05-19 09:57:10|960.11|956.31|961.43|957.63|961.43|957.63|960.11|956.31|35
1621418240000|2021-05-19 09:57:20|961.46|957.66|961.5|957.7|961.56|957.76|961.3|957.5|27
1621418250000|2021-05-19 09:57:30|961.52|957.72|961.69|957.89|961.77|957.97|961.52|957.72|24
1621418260000|2021-05-19 09:57:40|961.68|957.88|962.72|958.92|962.72|958.92|961.68|957.88|24
1621418270000|2021-05-19 09:57:50|962.79|958.99|962.61|958.81|963.39|959.59|962.61|958.81|29
1621418280000|2021-05-19 09:58:00|963.04|959.24|964.71|960.91|966.1|962.3|962.61|958.81|35
1621418290000|2021-05-19 09:58:10|966.5|962.7|968.27|964.47|968.43|964.63|965.49|961.69|28
1621418300000|2021-05-19 09:58:20|968.14|964.34|964.85|961.05|968.14|964.34|964.85|961.05|24
1621418310000|2021-05-19 09:58:30|966.27|962.47|966.85|963.05|966.96|963.16|964.63|960.83|21
1621418320000|2021-05-19 09:58:40|966.76|962.96|967.22|963.42|967.22|963.42|965.81|962.01|31
1621418330000|2021-05-19 09:58:50|967.2|963.4|966.84|963.04|967.2|963.4|966.76|962.96|35
1621418340000|2021-05-19 09:59:00|966.83|963.03|967.41|963.61|967.42|963.62|966.83|963.03|27
1621418350000|2021-05-19 09:59:10|967.28|963.48|967.62|963.82|968.26|964.46|967.18|963.38|35
1621418360000|2021-05-19 09:59:20|967.59|963.79|966.62|962.82|967.59|963.79|966.47|962.67|33
1621418370000|2021-05-19 09:59:30|966.68|962.88|967.41|963.61|967.41|963.61|966.68|962.88|30
1621418380000|2021-05-19 09:59:40|967.53|963.73|967.4|963.6|967.53|963.73|967.15|963.35|29
1621418390000|2021-05-19 09:59:50|967.44|963.64|967.82|964.02|968.34|964.54|967.44|963.64|25
1621418400000|2021-05-19 10:00:00|967.79|963.99|969.23|965.43|969.23|965.43|967.62|963.82|32
1621418410000|2021-05-19 10:00:10|969.28|965.48|971.14|967.34|971.14|967.34|969.25|965.45|38
1621418420000|2021-05-19 10:00:20|971.07|967.27|970.54|966.74|971.2|967.4|970.54|966.74|36
1621418430000|2021-05-19 10:00:30|970.47|966.67|970.42|966.62|970.47|966.67|969.81|966.01|32
1621418440000|2021-05-19 10:00:40|970.48|966.68|970.5|966.7|970.63|966.83|970.15|966.35|27
1621418450000|2021-05-19 10:00:50|970.28|966.48|970.06|966.26|970.42|966.62|969.56|965.76|32
1621418460000|2021-05-19 10:01:00|970.15|966.35|969.67|965.87|970.48|966.68|969.66|965.86|32
1621418470000|2021-05-19 10:01:10|969.66|965.86|969.3|965.5|969.67|965.87|969.14|965.34|29
1621418480000|2021-05-19 10:01:20|969.27|965.47|967.74|963.94|969.27|965.47|967.74|963.94|33
1621418490000|2021-05-19 10:01:30|967.59|963.79|968.34|964.54|968.36|964.56|967.48|963.68|29
1621418500000|2021-05-19 10:01:40|968.32|964.52|968.24|964.44|968.36|964.56|968|964.2|33
1621418510000|2021-05-19 10:01:50|968.29|964.49|967.7|963.9|968.37|964.57|967.55|963.75|29
1621418520000|2021-05-19 10:02:00|967.73|963.93|968.44|964.64|968.46|964.66|967.69|963.89|33
1621418530000|2021-05-19 10:02:10|968.28|964.48|967.59|963.79|968.28|964.48|967.56|963.76|34
1621418540000|2021-05-19 10:02:20|967.61|963.81|966.17|962.37|967.61|963.81|966.14|962.34|35
1621418550000|2021-05-19 10:02:30|965.23|961.43|964.6|960.8|965.42|961.62|964.45|960.65|30
1621418560000|2021-05-19 10:02:40|964.59|960.79|963.81|960.01|964.74|960.94|963.81|960.01|20
1621418570000|2021-05-19 10:02:50|963.65|959.85|963.45|959.65|963.65|959.85|963.27|959.47|29
1621418580000|2021-05-19 10:03:00|963.46|959.66|962.43|958.63|963.59|959.79|962.43|958.63|31
1621418590000|2021-05-19 10:03:10|962.44|958.64|962.02|958.22|962.45|958.65|961.63|957.83|35
1621418600000|2021-05-19 10:03:20|962.03|958.23|961.54|957.74|962.1|958.3|961.33|957.53|29
1621418610000|2021-05-19 10:03:30|961.4|957.6|960.27|956.47|961.59|957.79|960.04|956.24|30
1621418620000|2021-05-19 10:03:40|960.25|956.45|960.92|957.12|961.08|957.28|960.17|956.37|32
1621418630000|2021-05-19 10:03:50|960.81|957.01|960.49|956.69|960.82|957.02|960.49|956.69|27
1621418640000|2021-05-19 10:04:00|960.56|956.76|959.75|955.95|960.56|956.76|959.58|955.78|28
1621418650000|2021-05-19 10:04:10|959.66|955.86|960.18|956.38|960.2|956.4|959.11|955.31|28
1621418660000|2021-05-19 10:04:20|960.17|956.37|959.83|956.03|960.23|956.43|959.83|956.03|28
1621418670000|2021-05-19 10:04:30|959.82|956.02|960.89|957.09|960.89|957.09|959.82|956.02|33
1621418680000|2021-05-19 10:04:40|961.01|957.21|962.43|958.63|962.63|958.83|960.94|957.14|29
1621418690000|2021-05-19 10:04:50|962.47|958.67|961.85|958.05|962.47|958.67|961.72|957.92|34
1621418700000|2021-05-19 10:05:00|961.7|957.9|960.15|956.35|961.8|958|960.15|956.35|37
1621418710000|2021-05-19 10:05:10|959.95|956.15|959.55|955.75|960.13|956.33|959.33|955.53|31
1621418720000|2021-05-19 10:05:20|959.61|955.81|959.2|955.4|959.99|956.19|959.02|955.22|33
1621418730000|2021-05-19 10:05:30|959.21|955.41|959.73|955.93|959.85|956.05|959.21|955.41|31
1621418740000|2021-05-19 10:05:40|959.6|955.8|959.55|955.75|960.08|956.28|959.55|955.75|31
1621418750000|2021-05-19 10:05:50|959.57|955.77|959.78|955.98|960.31|956.51|959.5|955.7|33
1621418760000|2021-05-19 10:06:00|959.76|955.96|959.38|955.58|959.76|955.96|959.38|955.58|33
1621418770000|2021-05-19 10:06:10|959.36|955.56|958.96|955.16|959.45|955.65|958.96|955.16|25
1621418780000|2021-05-19 10:06:20|958.84|955.04|958.07|954.27|958.95|955.15|958.07|954.27|31
1621418790000|2021-05-19 10:06:30|958.06|954.26|956.76|952.96|958.2|954.4|956.72|952.92|24
1621418800000|2021-05-19 10:06:40|956.68|952.88|957.04|953.24|958.38|954.58|956.66|952.86|32
1621418810000|2021-05-19 10:06:50|956.86|953.06|956.1|952.3|957.94|954.14|956.08|952.28|33
1621418820000|2021-05-19 10:07:00|956.13|952.33|955.89|952.09|956.22|952.42|955.78|951.98|27
1621418830000|2021-05-19 10:07:10|955.93|952.13|955.85|952.05|955.94|952.14|955.77|951.97|22
1621418840000|2021-05-19 10:07:20|955.71|951.91|955.77|951.97|955.95|952.15|955.65|951.85|30
1621418850000|2021-05-19 10:07:30|955.78|951.98|955.51|951.71|955.78|951.98|955.51|951.71|25
1621418860000|2021-05-19 10:07:40|955.5|951.7|955.49|951.69|955.68|951.88|955.49|951.69|26
1621418870000|2021-05-19 10:07:50|955.36|951.56|954.5|950.7|955.39|951.59|954.48|950.68|27
1621418880000|2021-05-19 10:08:00|954.43|950.63|954.63|950.83|954.86|951.06|954.36|950.56|33
1621418890000|2021-05-19 10:08:10|954.45|950.65|954.1|950.3|954.5|950.7|953.87|950.07|32
1621418900000|2021-05-19 10:08:20|954.06|950.26|953.97|950.17|954.11|950.31|953.77|949.97|32
1621418910000|2021-05-19 10:08:30|953.76|949.96|953.84|950.04|953.98|950.18|953.69|949.89|27
1621418920000|2021-05-19 10:08:40|953.85|950.05|953.92|950.12|954.23|950.43|953.85|950.05|22
1621418930000|2021-05-19 10:08:50|953.93|950.13|954.39|950.59|954.4|950.6|953.92|950.12|24
1621418940000|2021-05-19 10:09:00|954.22|950.42|953.38|949.58|954.22|950.42|953.38|949.58|28
1621418950000|2021-05-19 10:09:10|953.37|949.57|953.42|949.62|953.42|949.62|952.93|949.13|32
1621418960000|2021-05-19 10:09:20|953.41|949.61|952.76|948.96|953.41|949.61|952.71|948.91|28
1621418970000|2021-05-19 10:09:30|952.88|949.08|951.76|947.96|952.88|949.08|951.65|947.85|33
1621418980000|2021-05-19 10:09:40|951.77|947.97|951.74|947.94|951.89|948.09|951.46|947.66|27
1621418990000|2021-05-19 10:09:50|951.56|947.76|951.01|947.21|951.94|948.14|950.82|947.02|34
1621419000000|2021-05-19 10:10:00|950.99|947.19|952.47|948.67|952.47|948.67|950.96|947.16|32
1621419010000|2021-05-19 10:10:10|952.62|948.82|953.18|949.38|953.69|949.89|952.62|948.82|35
1621419020000|2021-05-19 10:10:20|953.14|949.34|953.07|949.27|953.3|949.5|952.61|948.81|32
1621419030000|2021-05-19 10:10:30|953.01|949.21|951.64|947.84|953.01|949.21|951.64|947.84|33
1621419040000|2021-05-19 10:10:40|951.56|947.76|950.02|946.22|951.56|947.76|949.95|946.15|27
1621419050000|2021-05-19 10:10:50|950.18|946.38|949.87|946.07|950.18|946.38|949.6|945.8|33
1621419060000|2021-05-19 10:11:00|949.79|945.99|949.35|945.55|949.79|945.99|949.13|945.33|37
1621419070000|2021-05-19 10:11:10|949.24|945.44|949.64|945.84|949.65|945.85|949.07|945.27|28
1621419080000|2021-05-19 10:11:20|949.62|945.82|949.81|946.01|949.86|946.06|949.19|945.39|34
1621419090000|2021-05-19 10:11:30|949.92|946.12|949.3|945.5|949.96|946.16|949.3|945.5|31
1621419100000|2021-05-19 10:11:40|949.31|945.51|949.55|945.75|949.61|945.81|949.29|945.49|36
1621419110000|2021-05-19 10:11:50|949.54|945.74|949.37|945.57|949.54|945.74|949.35|945.55|29
1621419120000|2021-05-19 10:12:00|949.39|945.59|948.02|944.22|949.44|945.64|948.02|944.22|37
1621419130000|2021-05-19 10:12:10|948.08|944.28|947.51|943.71|948.12|944.32|947.49|943.69|30
1621419140000|2021-05-19 10:12:20|947.52|943.72|945.58|941.78|947.52|943.72|945.51|941.71|33
1621419150000|2021-05-19 10:12:30|945.14|941.34|944.2|940.4|945.14|941.34|943.01|939.21|37
1621419160000|2021-05-19 10:12:40|944.24|940.44|945.34|941.54|945.37|941.57|944.24|940.44|30
1621419170000|2021-05-19 10:12:50|945.37|941.57|944.56|940.76|946.13|942.33|944.56|940.76|35
1621419180000|2021-05-19 10:13:00|944.3|940.5|946.42|942.62|946.42|942.62|944.21|940.41|38
1621419190000|2021-05-19 10:13:10|946.47|942.67|945.44|941.64|946.47|942.67|944.84|941.04|34
1621419200000|2021-05-19 10:13:20|945.46|941.66|944.9|941.1|945.51|941.71|944.74|940.94|34
1621419210000|2021-05-19 10:13:30|944.89|941.09|944|940.2|945.09|941.29|943.85|940.05|35
1621419220000|2021-05-19 10:13:40|943.98|940.18|944.11|940.31|944.11|940.31|943.53|939.73|39
1621419230000|2021-05-19 10:13:50|944.21|940.41|944.05|940.25|944.36|940.56|944.05|940.25|22
1621419240000|2021-05-19 10:14:00|944.13|940.33|944.55|940.75|944.72|940.92|944.04|940.24|34
1621419250000|2021-05-19 10:14:10|944.63|940.83|943.98|940.18|944.75|940.95|943.95|940.15|27
1621419260000|2021-05-19 10:14:20|943.96|940.16|944.11|940.31|944.11|940.31|943.67|939.87|24
1621419270000|2021-05-19 10:14:30|944.21|940.41|944.45|940.65|945|941.2|944.07|940.27|29
1621419280000|2021-05-19 10:14:40|944.52|940.72|944.04|940.24|944.52|940.72|943.76|939.96|36
1621419290000|2021-05-19 10:14:50|944.01|940.21|943.4|939.6|944.04|940.24|943.4|939.6|34
1621419300000|2021-05-19 10:15:00|943.48|939.68|944.61|940.81|944.61|940.81|943.45|939.65|36
1621419310000|2021-05-19 10:15:10|944.6|940.8|944.67|940.87|944.67|940.87|944.12|940.32|28
1621419320000|2021-05-19 10:15:20|944.7|940.9|944.61|940.81|944.7|940.9|944.27|940.47|27
1621419330000|2021-05-19 10:15:30|944.59|940.79|944.58|940.78|944.8|941|944.43|940.63|35
1621419340000|2021-05-19 10:15:40|944.55|940.75|943.63|939.83|944.66|940.86|943.63|939.83|33
1621419350000|2021-05-19 10:15:50|943.58|939.78|943.13|939.33|943.78|939.98|943.05|939.25|38
1621419360000|2021-05-19 10:16:00|943.07|939.27|942.62|938.82|943.82|940.02|942.58|938.78|31
1621419370000|2021-05-19 10:16:10|942.67|938.87|941.3|937.5|942.67|938.87|941.3|937.5|35
1621419380000|2021-05-19 10:16:20|941.11|937.31|940.19|936.39|941.11|937.31|939.77|935.97|33
1621419390000|2021-05-19 10:16:30|940.35|936.55|941.25|937.45|941.31|937.51|940.35|936.55|35
1621419400000|2021-05-19 10:16:40|941.37|937.57|943|939.2|943.07|939.27|941.13|937.33|32
1621419410000|2021-05-19 10:16:50|943.04|939.24|943.58|939.78|943.58|939.78|942.55|938.75|37
1621419420000|2021-05-19 10:17:00|943.59|939.79|946.83|943.03|946.89|943.09|943.28|939.48|35
1621419430000|2021-05-19 10:17:10|947.08|943.28|946.44|942.64|947.11|943.31|945.8|942|37
1621419440000|2021-05-19 10:17:20|946.47|942.67|946.38|942.58|947.24|943.44|946.01|942.21|35
1621419450000|2021-05-19 10:17:30|946.37|942.57|946.39|942.59|947.33|943.53|946.19|942.39|31
1621419460000|2021-05-19 10:17:40|946.4|942.6|945.82|942.02|946.45|942.65|945.39|941.59|31
1621419470000|2021-05-19 10:17:50|945.81|942.01|946.21|942.41|946.36|942.56|945.81|942.01|26
1621419480000|2021-05-19 10:18:00|946.19|942.39|947.08|943.28|947.28|943.48|946.05|942.25|34
1621419490000|2021-05-19 10:18:10|947.15|943.35|948.37|944.57|948.91|945.11|947.15|943.35|35
1621419500000|2021-05-19 10:18:20|948.78|944.98|948.23|944.43|948.95|945.15|947.68|943.88|31
1621419510000|2021-05-19 10:18:30|948.24|944.44|948.28|944.48|948.46|944.66|947.86|944.06|31
1621419520000|2021-05-19 10:18:40|948.46|944.66|947.06|943.26|948.46|944.66|946.93|943.13|30
1621419530000|2021-05-19 10:18:50|947.03|943.23|947.24|943.44|947.97|944.17|946.9|943.1|33
1621419540000|2021-05-19 10:19:00|947.18|943.38|947.21|943.41|947.28|943.48|946.4|942.6|34
1621419550000|2021-05-19 10:19:10|947.34|943.54|948.36|944.56|948.36|944.56|947.34|943.54|34
1621419560000|2021-05-19 10:19:20|948.31|944.51|947.6|943.8|948.31|944.51|947.13|943.33|30
1621419570000|2021-05-19 10:19:30|947.69|943.89|948.84|945.04|949.06|945.26|947.69|943.89|37
1621419580000|2021-05-19 10:19:40|948.92|945.12|949.24|945.44|949.34|945.54|948.92|945.12|33
1621419590000|2021-05-19 10:19:50|949.28|945.48|949.13|945.33|949.81|946.01|948.91|945.11|34
1621419600000|2021-05-19 10:20:00|948.88|945.08|947.28|943.48|948.88|945.08|946.74|942.94|34
1621419610000|2021-05-19 10:20:10|947.39|943.59|947.9|944.1|948.33|944.53|947.22|943.42|35
1621419620000|2021-05-19 10:20:20|947.8|944|948.26|944.46|948.46|944.66|947.73|943.93|34
1621419630000|2021-05-19 10:20:30|948.44|944.64|948.98|945.18|949.02|945.22|948.39|944.59|32
1621419640000|2021-05-19 10:20:40|948.99|945.19|949.23|945.43|949.31|945.51|948.93|945.13|35
1621419650000|2021-05-19 10:20:50|949.2|945.4|949.13|945.33|949.27|945.47|948.81|945.01|32
1621419660000|2021-05-19 10:21:00|949.12|945.32|948.25|944.45|949.13|945.33|948.1|944.3|35
1621419670000|2021-05-19 10:21:10|948.24|944.44|948.35|944.55|948.5|944.7|948.22|944.42|22
1621419680000|2021-05-19 10:21:20|948.29|944.49|947.85|944.05|948.29|944.49|947.85|944.05|32
1621419690000|2021-05-19 10:21:30|947.83|944.03|947.36|943.56|947.92|944.12|946.91|943.11|31
1621419700000|2021-05-19 10:21:40|947.39|943.59|948.04|944.24|948.44|944.64|947.3|943.5|34
1621419710000|2021-05-19 10:21:50|948.02|944.22|947.43|943.63|948.16|944.36|947.41|943.61|31
1621419720000|2021-05-19 10:22:00|947.54|943.74|946.84|943.04|947.71|943.91|946.84|943.04|32
1621419730000|2021-05-19 10:22:10|946.83|943.03|946.41|942.61|946.83|943.03|946.08|942.28|31
1621419740000|2021-05-19 10:22:20|946.4|942.6|946.57|942.77|946.8|943|946.4|942.6|30
1621419750000|2021-05-19 10:22:30|946.61|942.81|946.87|943.07|946.98|943.18|946.46|942.66|35
1621419760000|2021-05-19 10:22:40|946.89|943.09|946.86|943.06|947.08|943.28|946.66|942.86|35
1621419770000|2021-05-19 10:22:50|946.84|943.04|947.7|943.9|947.7|943.9|946.7|942.9|33
1621419780000|2021-05-19 10:23:00|947.72|943.92|948.57|944.77|948.99|945.19|947.72|943.92|33
1621419790000|2021-05-19 10:23:10|948.56|944.76|947.61|943.81|948.84|945.04|947.6|943.8|30
1621419800000|2021-05-19 10:23:20|947.48|943.68|946.73|942.93|947.49|943.69|946.7|942.9|33
1621419810000|2021-05-19 10:23:30|946.71|942.91|946.93|943.13|946.98|943.18|946.71|942.91|32
1621419820000|2021-05-19 10:23:40|946.91|943.11|947.61|943.81|947.61|943.81|946.67|942.87|30
1621419830000|2021-05-19 10:23:50|947.52|943.72|947.6|943.8|947.6|943.8|946.85|943.05|33
1621419840000|2021-05-19 10:24:00|947.58|943.78|947.18|943.38|947.92|944.12|947.15|943.35|34
1621419850000|2021-05-19 10:24:10|947.24|943.44|947.21|943.41|947.33|943.53|947.04|943.24|30
1621419860000|2021-05-19 10:24:20|947.2|943.4|946.33|942.53|947.2|943.4|946.32|942.52|25
1621419870000|2021-05-19 10:24:30|946.32|942.52|945.91|942.11|946.32|942.52|945.91|942.11|23
1621419880000|2021-05-19 10:24:40|945.79|941.99|945.58|941.78|945.79|941.99|945.34|941.54|27
1621419890000|2021-05-19 10:24:50|945.55|941.75|945.53|941.73|945.83|942.03|945.39|941.59|20
1621419900000|2021-05-19 10:25:00|945.41|941.61|946.11|942.31|946.11|942.31|944.66|940.86|33
1621419910000|2021-05-19 10:25:10|946.25|942.45|946.35|942.55|946.39|942.59|945.94|942.14|32
1621419920000|2021-05-19 10:25:20|946.55|942.75|946.88|943.08|946.88|943.08|946.3|942.5|31
1621419930000|2021-05-19 10:25:30|946.91|943.11|948.37|944.57|948.61|944.81|946.91|943.11|35
1621419940000|2021-05-19 10:25:40|948.34|944.54|948.09|944.29|948.4|944.6|947.8|944|33
1621419950000|2021-05-19 10:25:50|948.11|944.31|948.12|944.32|948.42|944.62|947.88|944.08|37
1621419960000|2021-05-19 10:26:00|948.1|944.3|947.14|943.34|948.1|944.3|947.14|943.34|37
1621419970000|2021-05-19 10:26:10|947.04|943.24|947.54|943.74|947.54|943.74|946.7|942.9|26
1621419980000|2021-05-19 10:26:20|947.61|943.81|948.51|944.71|948.65|944.85|947.61|943.81|36
1621419990000|2021-05-19 10:26:30|948.47|944.67|948.85|945.05|948.85|945.05|948.44|944.64|31
1621420000000|2021-05-19 10:26:40|948.86|945.06|949.42|945.62|949.48|945.68|948.61|944.81|29
1621420010000|2021-05-19 10:26:50|949.43|945.63|949.77|945.97|949.77|945.97|949.33|945.53|31
1621420020000|2021-05-19 10:27:00|949.82|946.02|949.36|945.56|949.96|946.16|948.96|945.16|30
1621420030000|2021-05-19 10:27:10|949.13|945.33|950.63|946.83|950.71|946.91|948.98|945.18|30
1621420040000|2021-05-19 10:27:20|950.64|946.84|950.49|946.69|950.67|946.87|950.31|946.51|33
1621420050000|2021-05-19 10:27:30|950.4|946.6|950.56|946.76|950.74|946.94|950.13|946.33|32
1621420060000|2021-05-19 10:27:40|950.58|946.78|949.46|945.66|950.65|946.85|949.26|945.46|37
1621420070000|2021-05-19 10:27:50|949.47|945.67|948.1|944.3|949.47|945.67|947.72|943.92|39
1621420080000|2021-05-19 10:28:00|948.22|944.42|948.21|944.41|948.66|944.86|947.92|944.12|30
1621420090000|2021-05-19 10:28:10|948.23|944.43|948.23|944.43|948.24|944.44|947.61|943.81|28
1621420100000|2021-05-19 10:28:20|948.51|944.71|947.46|943.66|948.74|944.94|947.46|943.66|35
1621420110000|2021-05-19 10:28:30|947.45|943.65|945.66|941.86|947.45|943.65|945.6|941.8|37
1621420120000|2021-05-19 10:28:40|945.24|941.44|945.11|941.31|945.4|941.6|945.11|941.31|30
1621420130000|2021-05-19 10:28:50|945.08|941.28|945.23|941.43|945.23|941.43|944.89|941.09|34
1621420140000|2021-05-19 10:29:00|945.34|941.54|945.17|941.37|945.78|941.98|945.12|941.32|36
1621420150000|2021-05-19 10:29:10|945.12|941.32|946.91|943.11|946.91|943.11|945.12|941.32|37
1621420160000|2021-05-19 10:29:20|946.62|942.82|946.17|942.37|946.89|943.09|945.93|942.13|29
1621420170000|2021-05-19 10:29:30|946.29|942.49|946.26|942.46|946.4|942.6|946.08|942.28|33
1621420180000|2021-05-19 10:29:40|946.43|942.63|947.21|943.41|947.29|943.49|945.86|942.06|35
1621420190000|2021-05-19 10:29:50|947.17|943.37|946.17|942.37|947.17|943.37|946.01|942.21|37
1621420200000|2021-05-19 10:30:00|946.02|942.22|946.01|942.21|946.02|942.22|945.38|941.58|40
1621420210000|2021-05-19 10:30:10|946.14|942.34|945.75|941.95|946.23|942.43|945.43|941.63|35
1621420220000|2021-05-19 10:30:20|945.79|941.99|944.86|941.06|945.79|941.99|944.85|941.05|29
1621420230000|2021-05-19 10:30:30|944.89|941.09|942.56|938.76|944.96|941.16|942.45|938.65|33
1621420240000|2021-05-19 10:30:40|942.58|938.78|942.59|938.79|942.62|938.82|942.48|938.68|22
1621420250000|2021-05-19 10:30:50|942.57|938.77|942.49|938.69|942.58|938.78|942.46|938.66|15
1621420260000|2021-05-19 10:31:00|942.43|938.63|942.12|938.32|942.6|938.8|942.04|938.24|26
1621420270000|2021-05-19 10:31:10|941.85|938.05|940.25|936.45|941.87|938.07|939.08|935.28|28
1621420280000|2021-05-19 10:31:20|940.37|936.57|940.04|936.24|941.12|937.32|940.02|936.22|33
1621420290000|2021-05-19 10:31:30|940.05|936.25|939.57|935.77|940.05|936.25|939.51|935.71|26
1621420300000|2021-05-19 10:31:40|939.55|935.75|939.75|935.95|939.75|935.95|939.25|935.45|32
1621420310000|2021-05-19 10:31:50|939.88|936.08|940.04|936.24|940.06|936.26|939.6|935.8|32
1621420320000|2021-05-19 10:32:00|940.03|936.23|939.24|935.44|940.03|936.23|939.03|935.23|35
1621420330000|2021-05-19 10:32:10|939.22|935.42|939.24|935.44|939.25|935.45|938.56|934.76|35
1621420340000|2021-05-19 10:32:20|939.1|935.3|940.18|936.38|940.27|936.47|939.1|935.3|34
1621420350000|2021-05-19 10:32:30|940.13|936.33|939.18|935.38|940.19|936.39|939.12|935.32|35
1621420360000|2021-05-19 10:32:40|939.2|935.4|938.72|934.92|939.35|935.55|938.33|934.53|35
1621420370000|2021-05-19 10:32:50|938.76|934.96|939.15|935.35|939.15|935.35|938.76|934.96|30
1621420380000|2021-05-19 10:33:00|939.13|935.33|941.24|937.44|941.24|937.44|939.12|935.32|35
1621420390000|2021-05-19 10:33:10|941.23|937.43|941.26|937.46|941.26|937.46|940.79|936.99|37
1621420400000|2021-05-19 10:33:20|941.31|937.51|939.51|935.71|941.52|937.72|939.51|935.71|35
1621420410000|2021-05-19 10:33:30|939.5|935.7|938.57|934.77|939.52|935.72|938.57|934.77|37
1621420420000|2021-05-19 10:33:40|938.46|934.66|937.41|933.61|938.46|934.66|937.21|933.41|34
1621420430000|2021-05-19 10:33:50|937.31|933.51|937.2|933.4|937.64|933.84|937.15|933.35|33
1621420440000|2021-05-19 10:34:00|937.21|933.41|938.47|934.67|938.51|934.71|937.21|933.41|33
1621420450000|2021-05-19 10:34:10|938.54|934.74|937.39|933.59|938.54|934.74|937.38|933.58|30
1621420460000|2021-05-19 10:34:20|937.41|933.61|937.33|933.53|938.18|934.38|937.33|933.53|38
1621420470000|2021-05-19 10:34:30|937.34|933.54|937.57|933.77|937.71|933.91|937.34|933.54|34
1621420480000|2021-05-19 10:34:40|937.55|933.75|937.63|933.83|937.81|934.01|937.52|933.72|30
1621420490000|2021-05-19 10:34:50|937.61|933.81|936.07|932.27|937.61|933.81|936.07|932.27|35
1621420500000|2021-05-19 10:35:00|936.23|932.43|935.6|931.8|936.57|932.77|935.57|931.77|29
1621420510000|2021-05-19 10:35:10|935.65|931.85|935.14|931.34|935.71|931.91|934.86|931.06|35
1621420520000|2021-05-19 10:35:20|935.16|931.36|937.57|933.77|937.57|933.77|935.16|931.36|37
1621420530000|2021-05-19 10:35:30|937.58|933.78|938.45|934.65|938.45|934.65|937.56|933.76|33
1621420540000|2021-05-19 10:35:40|939.04|935.24|938.45|934.65|939.13|935.33|938.45|934.65|29
1621420550000|2021-05-19 10:35:50|938.38|934.58|937.34|933.54|938.38|934.58|937|933.2|34
1621420560000|2021-05-19 10:36:00|937.4|933.6|936.64|932.84|937.58|933.78|936.39|932.59|36
1621420570000|2021-05-19 10:36:10|936.33|932.53|936.47|932.67|936.67|932.87|935.98|932.18|31
1621420580000|2021-05-19 10:36:20|936.49|932.69|936.43|932.63|936.56|932.76|936.24|932.44|33
1621420590000|2021-05-19 10:36:30|936.38|932.58|935.47|931.67|936.44|932.64|935.41|931.61|37
1621420600000|2021-05-19 10:36:40|935.35|931.55|935.23|931.43|935.49|931.69|935.03|931.23|33
1621420610000|2021-05-19 10:36:50|935.03|931.23|934.89|931.09|935.13|931.33|934.7|930.9|33
1621420620000|2021-05-19 10:37:00|934.84|931.04|933.21|929.41|934.85|931.05|933.13|929.33|30
1621420630000|2021-05-19 10:37:10|933.13|929.33|932.34|928.54|933.13|929.33|931.83|928.03|33
1621420640000|2021-05-19 10:37:20|932.5|928.7|932.7|928.9|932.89|929.09|932.21|928.41|29
1621420650000|2021-05-19 10:37:30|932.62|928.82|932.86|929.06|932.92|929.12|932.38|928.58|35
1621420660000|2021-05-19 10:37:40|933.04|929.24|935.09|931.29|935.13|931.33|933.04|929.24|34
1621420670000|2021-05-19 10:37:50|935.02|931.22|933.78|929.98|935.16|931.36|933.78|929.98|38
1621420680000|2021-05-19 10:38:00|933.62|929.82|933.33|929.53|933.67|929.87|933.12|929.32|32
1621420690000|2021-05-19 10:38:10|933.36|929.56|934.01|930.21|934.43|930.63|933.32|929.52|33
1621420700000|2021-05-19 10:38:20|933.99|930.19|933.99|930.19|934.03|930.23|933.6|929.8|36
1621420710000|2021-05-19 10:38:30|933.96|930.16|933.3|929.5|934.05|930.25|933.08|929.28|34
1621420720000|2021-05-19 10:38:40|933.24|929.44|933.4|929.6|933.41|929.61|933.09|929.29|25
1621420730000|2021-05-19 10:38:50|933.37|929.57|932.52|928.72|933.37|929.57|932.45|928.65|31
1621420740000|2021-05-19 10:39:00|932.45|928.65|932.02|928.22|932.45|928.65|931.68|927.88|34
1621420750000|2021-05-19 10:39:10|932.15|928.35|932.66|928.86|932.81|929.01|932.15|928.35|35
1621420760000|2021-05-19 10:39:20|932.65|928.85|931.33|927.53|932.65|928.85|931.2|927.4|36
1621420770000|2021-05-19 10:39:30|931.32|927.52|931.72|927.92|931.72|927.92|931.22|927.42|31
1621420780000|2021-05-19 10:39:40|931.81|928.01|931.14|927.34|931.99|928.19|931.11|927.31|30
1621420790000|2021-05-19 10:39:50|931.07|927.27|930.77|926.97|931.19|927.39|930.73|926.93|31
1621420800000|2021-05-19 10:40:00|930.74|926.94|930.67|926.87|930.81|927.01|930.44|926.64|31
1621420810000|2021-05-19 10:40:10|930.71|926.91|930.91|927.11|930.95|927.15|930.47|926.67|22
1621420820000|2021-05-19 10:40:20|930.93|927.13|929.93|926.13|930.93|927.13|929.93|926.13|30
1621420830000|2021-05-19 10:40:30|929.84|926.04|929.14|925.34|929.86|926.06|929.14|925.34|28
1621420840000|2021-05-19 10:40:40|929.12|925.32|928.5|924.7|929.12|925.32|928.27|924.47|34
1621420850000|2021-05-19 10:40:50|926.47|922.67|927.31|923.51|927.31|923.51|926.47|922.67|29
1621420860000|2021-05-19 10:41:00|927.56|923.76|930.7|926.9|930.74|926.94|927.56|923.76|37
1621420870000|2021-05-19 10:41:10|930.72|926.92|932.77|928.97|932.9|929.1|930.42|926.62|39
1621420880000|2021-05-19 10:41:20|932.66|928.86|934.12|930.32|934.12|930.32|932.61|928.81|36
1621420890000|2021-05-19 10:41:30|933.99|930.19|934.01|930.21|934.87|931.07|933.79|929.99|39
1621420900000|2021-05-19 10:41:40|933.65|929.85|933.11|929.31|933.71|929.91|932.44|928.64|33
1621420910000|2021-05-19 10:41:50|933.13|929.33|933.51|929.71|934.04|930.24|933.08|929.28|33
1621420920000|2021-05-19 10:42:00|933.53|929.73|932.98|929.18|933.53|929.73|932.54|928.74|36
1621420930000|2021-05-19 10:42:10|933.32|929.52|934.1|930.3|934.52|930.72|933.02|929.22|37
1621420940000|2021-05-19 10:42:20|934.17|930.37|934.94|931.14|935.01|931.21|934.05|930.25|36
1621420950000|2021-05-19 10:42:30|934.83|931.03|935.16|931.36|935.26|931.46|934.73|930.93|34
1621420960000|2021-05-19 10:42:40|935.12|931.32|935.48|931.68|935.69|931.89|934.96|931.16|35
1621420970000|2021-05-19 10:42:50|935.46|931.66|936.4|932.6|936.6|932.8|935.46|931.66|31
1621420980000|2021-05-19 10:43:00|936.41|932.61|936.43|932.63|937.26|933.46|936.41|932.61|27
1621420990000|2021-05-19 10:43:10|936.4|932.6|934.63|930.83|936.4|932.6|934.63|930.83|34
1621421000000|2021-05-19 10:43:20|934.38|930.58|931.06|927.26|934.88|931.08|930.82|927.02|35
1621421010000|2021-05-19 10:43:30|931.01|927.21|931.02|927.22|931.12|927.32|930.53|926.73|28
1621421020000|2021-05-19 10:43:40|931|927.2|931.19|927.39|931.19|927.39|930.59|926.79|33
1621421030000|2021-05-19 10:43:50|931.05|927.25|930.63|926.83|931.08|927.28|930.58|926.78|28
1621421040000|2021-05-19 10:44:00|930.58|926.78|930.73|926.93|931.04|927.24|930.42|926.62|22
1621421050000|2021-05-19 10:44:10|930.74|926.94|930.5|926.7|931.27|927.47|930.32|926.52|36
1621421060000|2021-05-19 10:44:20|930.49|926.69|930.13|926.33|930.85|927.05|930.05|926.25|33
1621421070000|2021-05-19 10:44:30|930.16|926.36|929.85|926.05|931.01|927.21|929.84|926.04|39
1621421080000|2021-05-19 10:44:40|929.72|925.92|928.17|924.37|929.72|925.92|928.17|924.37|38
1621421090000|2021-05-19 10:44:50|928.14|924.34|928.59|924.79|928.96|925.16|927.58|923.78|37
1621421100000|2021-05-19 10:45:00|928.41|924.61|929.89|926.09|930.15|926.35|928.23|924.43|34
1621421110000|2021-05-19 10:45:10|929.95|926.15|929.05|925.25|930.17|926.37|929.05|925.25|33
1621421120000|2021-05-19 10:45:20|928.57|924.77|929.11|925.31|929.6|925.8|927.45|923.65|39
1621421130000|2021-05-19 10:45:30|929.07|925.27|928.44|924.64|929.17|925.37|927.92|924.12|30
1621421140000|2021-05-19 10:45:40|928.49|924.69|929.38|925.58|929.63|925.83|928.37|924.57|38
1621421150000|2021-05-19 10:45:50|929.49|925.69|930.49|926.69|930.49|926.69|929.49|925.69|35
1621421160000|2021-05-19 10:46:00|930.55|926.75|931.26|927.46|931.26|927.46|930.37|926.57|33
1621421170000|2021-05-19 10:46:10|931.27|927.47|932.05|928.25|932.19|928.39|931.27|927.47|29
1621421180000|2021-05-19 10:46:20|932.07|928.27|932.52|928.72|932.58|928.78|931.96|928.16|34
1621421190000|2021-05-19 10:46:30|932.34|928.54|931.57|927.77|932.36|928.56|931.15|927.35|28
1621421200000|2021-05-19 10:46:40|931.69|927.89|932.38|928.58|932.47|928.67|931.69|927.89|35
1621421210000|2021-05-19 10:46:50|932.37|928.57|932.03|928.23|932.51|928.71|931.35|927.55|35
1621421220000|2021-05-19 10:47:00|932.04|928.24|929.79|925.99|932.04|928.24|929.76|925.96|35
1621421230000|2021-05-19 10:47:10|929.87|926.07|928.78|924.98|929.97|926.17|928.78|924.98|31
1621421240000|2021-05-19 10:47:20|928.59|924.79|928.58|924.78|928.68|924.88|928.47|924.67|24
1621421250000|2021-05-19 10:47:30|928.61|924.81|927.94|924.14|928.86|925.06|927.3|923.5|30
1621421260000|2021-05-19 10:47:40|927.85|924.05|926.13|922.33|927.85|924.05|925.75|921.95|37
1621421270000|2021-05-19 10:47:50|926.16|922.36|926.05|922.25|926.83|923.03|925.92|922.12|31
1621421280000|2021-05-19 10:48:00|926.07|922.27|928.22|924.42|928.3|924.5|926.07|922.27|36
1621421290000|2021-05-19 10:48:10|928.08|924.28|927.48|923.68|928.08|924.28|927.05|923.25|36
1621421300000|2021-05-19 10:48:20|927.47|923.67|926.63|922.83|927.78|923.98|925.95|922.15|33
1621421310000|2021-05-19 10:48:30|926.83|923.03|924.1|920.3|927.18|923.38|923.9|920.1|37
1621421320000|2021-05-19 10:48:40|924.24|920.44|922.51|918.71|924.24|920.44|922.35|918.55|33
1621421330000|2021-05-19 10:48:50|922.37|918.57|922.71|918.91|922.77|918.97|922.37|918.57|35
1621421340000|2021-05-19 10:49:00|922.87|919.07|923.12|919.32|924.54|920.74|922.81|919.01|37
1621421350000|2021-05-19 10:49:10|923.1|919.3|921.88|918.08|923.36|919.56|921.87|918.07|38
1621421360000|2021-05-19 10:49:20|921.85|918.05|921|917.2|921.85|918.05|920.6|916.8|38
1621421370000|2021-05-19 10:49:30|921.13|917.33|920.23|916.43|921.65|917.85|920.12|916.32|40
1621421380000|2021-05-19 10:49:40|920.13|916.33|921.56|917.76|921.63|917.83|920.1|916.3|35
1621421390000|2021-05-19 10:49:50|921.61|917.81|921.01|917.21|921.73|917.93|921|917.2|35
1621421400000|2021-05-19 10:50:00|920.92|917.12|920.27|916.47|920.92|917.12|919.88|916.08|33
1621421410000|2021-05-19 10:50:10|920.41|916.61|921.59|917.79|921.71|917.91|920.34|916.54|35
1621421420000|2021-05-19 10:50:20|921.56|917.76|921.12|917.32|922.21|918.41|921.04|917.24|39
1621421430000|2021-05-19 10:50:30|921.11|917.31|921.82|918.02|921.85|918.05|921.04|917.24|35
1621421440000|2021-05-19 10:50:40|921.76|917.96|921.44|917.64|922.48|918.68|921.43|917.63|37
1621421450000|2021-05-19 10:50:50|921.49|917.69|921.79|917.99|922|918.2|921.49|917.69|37
1621421460000|2021-05-19 10:51:00|921.62|917.82|922.8|919|923.14|919.34|921.6|917.8|31
1621421470000|2021-05-19 10:51:10|922.79|918.99|924.57|920.77|924.57|920.77|922.79|918.99|30
1621421480000|2021-05-19 10:51:20|924.83|921.03|927.38|923.58|927.38|923.58|924.83|921.03|36
1621421490000|2021-05-19 10:51:30|927.32|923.52|928.67|924.87|928.67|924.87|927.32|923.52|32
1621421500000|2021-05-19 10:51:40|928.52|924.72|929.37|925.57|929.4|925.6|928.44|924.64|39
1621421510000|2021-05-19 10:51:50|929.35|925.55|927.24|923.44|929.42|925.62|927.23|923.43|35
1621421520000|2021-05-19 10:52:00|927.38|923.58|928.42|924.62|928.5|924.7|927.31|923.51|33
1621421530000|2021-05-19 10:52:10|928.47|924.67|926.89|923.09|928.47|924.67|926.61|922.81|30
1621421540000|2021-05-19 10:52:20|926.98|923.18|928.72|924.92|928.72|924.92|926.98|923.18|35
1621421550000|2021-05-19 10:52:30|928.6|924.8|927.53|923.73|928.83|925.03|927.53|923.73|35
1621421560000|2021-05-19 10:52:40|927.59|923.79|928.09|924.29|928.27|924.47|927.57|923.77|36
1621421570000|2021-05-19 10:52:50|928.48|924.68|927.32|923.52|928.49|924.69|927.32|923.52|36
1621421580000|2021-05-19 10:53:00|927.23|923.43|927.91|924.11|927.91|924.11|927.16|923.36|35
1621421590000|2021-05-19 10:53:10|927.98|924.18|928.28|924.48|928.67|924.87|927.92|924.12|34
1621421600000|2021-05-19 10:53:20|928.23|924.43|928.99|925.19|929.05|925.25|928.17|924.37|28
1621421610000|2021-05-19 10:53:30|928.97|925.17|929.12|925.32|929.4|925.6|928.79|924.99|32
1621421620000|2021-05-19 10:53:40|929.05|925.25|928.71|924.91|929.24|925.44|928.63|924.83|30
1621421630000|2021-05-19 10:53:50|928.7|924.9|928.52|924.72|928.9|925.1|928.38|924.58|33
1621421640000|2021-05-19 10:54:00|928.47|924.67|926.71|922.91|928.47|924.67|926.71|922.91|36
1621421650000|2021-05-19 10:54:10|926.75|922.95|924.73|920.93|926.77|922.97|924.73|920.93|30
1621421660000|2021-05-19 10:54:20|924.7|920.9|924.67|920.87|925.02|921.22|924.56|920.76|34
1621421670000|2021-05-19 10:54:30|924.63|920.83|922.54|918.74|924.63|920.83|922.42|918.62|22
1621421680000|2021-05-19 10:54:40|922.63|918.83|923.89|920.09|924.06|920.26|922.63|918.83|15
1621421690000|2021-05-19 10:54:50|923.74|919.94|924.67|920.87|925|921.2|923.74|919.94|30
1621421700000|2021-05-19 10:55:00|924.64|920.84|923.24|919.44|924.76|920.96|923.21|919.41|30
1621421710000|2021-05-19 10:55:10|923.23|919.43|923.39|919.59|923.7|919.9|923.23|919.43|32
1621421720000|2021-05-19 10:55:20|923.3|919.5|923.49|919.69|923.54|919.74|923.24|919.44|28
1621421730000|2021-05-19 10:55:30|923.48|919.68|924.96|921.16|924.96|921.16|923.34|919.54|27
1621421740000|2021-05-19 10:55:40|925.13|921.33|924.98|921.18|925.78|921.98|924.8|921|37
1621421750000|2021-05-19 10:55:50|925.18|921.38|925.25|921.45|926.01|922.21|924.96|921.16|36
1621421760000|2021-05-19 10:56:00|925.1|921.3|927.48|923.68|927.69|923.89|924.96|921.16|39
1621421770000|2021-05-19 10:56:10|927.93|924.13|930.78|926.98|930.99|927.19|927.93|924.13|39
1621421780000|2021-05-19 10:56:20|930.63|926.83|931.06|927.26|931.63|927.83|930.54|926.74|35
1621421790000|2021-05-19 10:56:30|931.28|927.48|932.41|928.61|932.41|928.61|930.53|926.73|38
1621421800000|2021-05-19 10:56:40|932.45|928.65|932.44|928.64|933|929.2|932.27|928.47|33
1621421810000|2021-05-19 10:56:50|932.43|928.63|932.46|928.66|932.72|928.92|932.43|928.63|23
1621421820000|2021-05-19 10:57:00|932.47|928.67|933.9|930.1|933.98|930.18|932.32|928.52|35
1621421830000|2021-05-19 10:57:10|933.95|930.15|933.91|930.11|934.18|930.38|933.82|930.02|28
1621421840000|2021-05-19 10:57:20|933.9|930.1|934.45|930.65|934.6|930.8|933.08|929.28|32
1621421850000|2021-05-19 10:57:30|934.5|930.7|933.37|929.57|934.59|930.79|933.37|929.57|30
1621421860000|2021-05-19 10:57:40|933.2|929.4|934.01|930.21|935.16|931.36|933.2|929.4|35
1621421870000|2021-05-19 10:57:50|934.11|930.31|934.95|931.15|935.43|931.63|934.11|930.31|36
1621421880000|2021-05-19 10:58:00|934.98|931.18|933.18|929.38|935.11|931.31|933.18|929.38|39
1621421890000|2021-05-19 10:58:10|933.24|929.44|934.64|930.84|934.77|930.97|933.24|929.44|37
1621421900000|2021-05-19 10:58:20|934.69|930.89|934.7|930.9|934.95|931.15|934.42|930.62|31
1621421910000|2021-05-19 10:58:30|934.72|930.92|934.25|930.45|935.14|931.34|933.96|930.16|35
1621421920000|2021-05-19 10:58:40|934.27|930.47|934.56|930.76|934.56|930.76|934.23|930.43|34
1621421930000|2021-05-19 10:58:50|934.55|930.75|933.55|929.75|934.55|930.75|933.52|929.72|34
1621421940000|2021-05-19 10:59:00|933.52|929.72|932.53|928.73|933.52|929.72|932.5|928.7|31
1621421950000|2021-05-19 10:59:10|932.39|928.59|932.64|928.84|932.91|929.11|932.39|928.59|29
1621421960000|2021-05-19 10:59:20|932.65|928.85|932.59|928.79|933.01|929.21|932.59|928.79|30
1621421970000|2021-05-19 10:59:30|932.62|928.82|932.57|928.77|932.9|929.1|932.42|928.62|22
1621421980000|2021-05-19 10:59:40|932.06|928.26|932.07|928.27|932.18|928.38|932|928.2|29
1621421990000|2021-05-19 10:59:50|932.06|928.26|931.94|928.14|932.06|928.26|931.7|927.9|26
1621422000000|2021-05-19 11:00:00|932.04|928.24|933.36|929.56|934.3|930.5|931.98|928.18|35
1621422010000|2021-05-19 11:00:10|933.53|929.73|935.27|931.47|935.4|931.6|933.4|929.6|34
1621422020000|2021-05-19 11:00:20|935.14|931.34|934.28|930.48|935.22|931.42|934.18|930.38|28
1621422030000|2021-05-19 11:00:30|934.22|930.42|933.77|929.97|934.22|930.42|933.46|929.66|30
1621422040000|2021-05-19 11:00:40|933.82|930.02|933.21|929.41|933.82|930.02|932.55|928.75|28
1621422050000|2021-05-19 11:00:50|933.25|929.45|933.05|929.25|933.7|929.9|933.05|929.25|29
1621422060000|2021-05-19 11:01:00|933.09|929.29|931.78|927.98|933.09|929.29|930.7|926.9|31
1621422070000|2021-05-19 11:01:10|931.81|928.01|931.15|927.35|931.81|928.01|930.08|926.28|30
1621422080000|2021-05-19 11:01:20|930.68|926.88|931.19|927.39|931.24|927.44|930.66|926.86|18
1621422090000|2021-05-19 11:01:30|931.2|927.4|927.57|923.77|931.23|927.43|927.57|923.77|17
1621422100000|2021-05-19 11:01:40|927.58|923.78|927.31|923.51|927.68|923.88|927.24|923.44|27
1621422110000|2021-05-19 11:01:50|927.29|923.49|925.39|921.59|927.57|923.77|925.32|921.52|35
1621422120000|2021-05-19 11:02:00|925.4|921.6|924.63|920.83|925.53|921.73|924.54|920.74|34
1621422130000|2021-05-19 11:02:10|924.59|920.79|924.37|920.57|924.63|920.83|924.37|920.57|27
1621422140000|2021-05-19 11:02:20|924.36|920.56|924.57|920.77|924.99|921.19|924.24|920.44|32
1621422150000|2021-05-19 11:02:30|924.58|920.78|924.92|921.12|924.92|921.12|923.92|920.12|34
1621422160000|2021-05-19 11:02:40|925.16|921.36|927.35|923.55|927.37|923.57|924.56|920.76|36
1621422170000|2021-05-19 11:02:50|927.34|923.54|925.27|921.47|927.36|923.56|925.18|921.38|33
1621422180000|2021-05-19 11:03:00|925.25|921.45|923.82|920.02|925.38|921.58|923.8|920|36
1621422190000|2021-05-19 11:03:10|923.81|920.01|923.15|919.35|923.84|920.04|922.99|919.19|31
1621422200000|2021-05-19 11:03:20|923.2|919.4|922.78|918.98|923.2|919.4|922.7|918.9|31
1621422210000|2021-05-19 11:03:30|922.74|918.94|923.97|920.17|923.97|920.17|922.74|918.94|30
1621422220000|2021-05-19 11:03:40|924.02|920.22|925.97|922.17|926.28|922.48|923.89|920.09|38
1621422230000|2021-05-19 11:03:50|926.08|922.28|926.38|922.58|926.72|922.92|925.99|922.19|40
1621422240000|2021-05-19 11:04:00|926.3|922.5|925.43|921.63|926.8|923|925.4|921.6|34
1621422250000|2021-05-19 11:04:10|925.44|921.64|924.84|921.04|925.44|921.64|923.8|920|35
1621422260000|2021-05-19 11:04:20|924.77|920.97|924.7|920.9|925.23|921.43|924.35|920.55|37
1621422270000|2021-05-19 11:04:30|924.78|920.98|923.68|919.88|925.08|921.28|923.64|919.84|37
1621422280000|2021-05-19 11:04:40|923.66|919.86|923.64|919.84|923.89|920.09|923.49|919.69|35
1621422290000|2021-05-19 11:04:50|923.6|919.8|923.45|919.65|923.72|919.92|923.41|919.61|32
1621422300000|2021-05-19 11:05:00|923.46|919.66|925.4|921.6|925.47|921.67|923.46|919.66|40
1621422310000|2021-05-19 11:05:10|924.64|920.84|926.26|922.46|926.83|923.03|924.48|920.68|28
1621422320000|2021-05-19 11:05:20|926.38|922.58|930.91|927.11|931|927.2|926.34|922.54|31
1621422330000|2021-05-19 11:05:30|930.87|927.07|929.44|925.64|931.23|927.43|929.42|925.62|33
1621422340000|2021-05-19 11:05:40|929.72|925.92|928.5|924.7|929.72|925.92|928.25|924.45|32
1621422350000|2021-05-19 11:05:50|928.45|924.65|927.85|924.05|928.63|924.83|927.85|924.05|36
1621422360000|2021-05-19 11:06:00|927.8|924|927.42|923.62|927.8|924|926.97|923.17|30
1621422370000|2021-05-19 11:06:10|927.37|923.57|926.81|923.01|927.54|923.74|926.8|923|31
1621422380000|2021-05-19 11:06:20|926.8|923|926.29|922.49|926.8|923|926.19|922.39|12
1621422390000|2021-05-19 11:06:30|926.24|922.44|926.02|922.22|926.59|922.79|925.95|922.15|28
1621422400000|2021-05-19 11:06:40|926.01|922.21|924.14|920.34|926.23|922.43|924.04|920.24|21
1621422410000|2021-05-19 11:06:50|924.2|920.4|924.33|920.53|924.82|921.02|924.2|920.4|29
1621422420000|2021-05-19 11:07:00|924.34|920.54|923.84|920.04|924.34|920.54|923.32|919.52|33
1621422430000|2021-05-19 11:07:10|923.95|920.15|924.09|920.29|924.09|920.29|923.59|919.79|32
1621422440000|2021-05-19 11:07:20|924.11|920.31|926.51|922.71|926.99|923.19|924.11|920.31|36
1621422450000|2021-05-19 11:07:30|926.48|922.68|923.84|920.04|926.48|922.68|923.84|920.04|36
1621422460000|2021-05-19 11:07:40|923.94|920.14|923.63|919.83|924.01|920.21|923.31|919.51|34
1621422470000|2021-05-19 11:07:50|923.58|919.78|924.44|920.64|924.49|920.69|923.49|919.69|33
1621422480000|2021-05-19 11:08:00|924.45|920.65|923.53|919.73|924.48|920.68|923.44|919.64|30
1621422490000|2021-05-19 11:08:10|923.58|919.78|923.49|919.69|924.01|920.21|923.18|919.38|31
1621422500000|2021-05-19 11:08:20|923.56|919.76|923.15|919.35|923.56|919.76|923|919.2|29
1621422510000|2021-05-19 11:08:30|923.14|919.34|922.87|919.07|923.33|919.53|922.74|918.94|31
1621422520000|2021-05-19 11:08:40|922.81|919.01|923.23|919.43|923.4|919.6|922.81|919.01|33
1621422530000|2021-05-19 11:08:50|923.21|919.41|923|919.2|923.24|919.44|922.89|919.09|30
1621422540000|2021-05-19 11:09:00|923.11|919.31|926.04|922.24|926.11|922.31|923.09|919.29|39
1621422550000|2021-05-19 11:09:10|926.06|922.26|925.12|921.32|926.35|922.55|924.65|920.85|40
1621422560000|2021-05-19 11:09:20|925.06|921.26|923.03|919.23|925.06|921.26|923.03|919.23|33
1621422570000|2021-05-19 11:09:30|923|919.2|923.04|919.24|923.34|919.54|923|919.2|28
1621422580000|2021-05-19 11:09:40|923.1|919.3|923.31|919.51|923.73|919.93|923.06|919.26|31
1621422590000|2021-05-19 11:09:50|923.32|919.52|922.29|918.49|923.32|919.52|922.29|918.49|28
1621422600000|2021-05-19 11:10:00|922.26|918.46|921.48|917.68|922.4|918.6|921.48|917.68|30
1621422610000|2021-05-19 11:10:10|921.44|917.64|919.95|916.15|922.11|918.31|919.89|916.09|29
1621422620000|2021-05-19 11:10:20|919.94|916.14|921.79|917.99|922.33|918.53|919.94|916.14|38
1621422630000|2021-05-19 11:10:30|921.78|917.98|922.65|918.85|922.71|918.91|921.76|917.96|39
1621422640000|2021-05-19 11:10:40|922.85|919.05|923.68|919.88|924.46|920.66|922.85|919.05|37
1621422650000|2021-05-19 11:10:50|923.66|919.86|924.19|920.39|924.24|920.44|923.32|919.52|33
1621422660000|2021-05-19 11:11:00|924.23|920.43|923.97|920.17|924.69|920.89|923.97|920.17|29
1621422670000|2021-05-19 11:11:10|923.94|920.14|923.46|919.66|923.94|920.14|923.22|919.42|38
1621422680000|2021-05-19 11:11:20|922.06|918.26|922.66|918.86|922.97|919.17|921.97|918.17|31
1621422690000|2021-05-19 11:11:30|922.69|918.89|922.11|918.31|922.92|919.12|921.98|918.18|31
1621422700000|2021-05-19 11:11:40|922.06|918.26|918.7|914.9|922.08|918.28|918.56|914.76|27
1621422710000|2021-05-19 11:11:50|918.61|914.81|918.22|914.42|919|915.2|918.19|914.39|38
1621422720000|2021-05-19 11:12:00|918.34|914.54|915.7|911.9|918.34|914.54|915.69|911.89|36
1621422730000|2021-05-19 11:12:10|915.74|911.94|915.97|912.17|916.17|912.37|915.57|911.77|34
1621422740000|2021-05-19 11:12:20|916.06|912.26|916.76|912.96|916.95|913.15|915.45|911.65|37
1621422750000|2021-05-19 11:12:30|916.98|913.18|915.72|911.92|917.08|913.28|915.72|911.92|34
1621422760000|2021-05-19 11:12:40|915.73|911.93|916.28|912.48|917.03|913.23|915.73|911.93|38
1621422770000|2021-05-19 11:12:50|916.26|912.46|915.9|912.1|916.37|912.57|915.7|911.9|38
1621422780000|2021-05-19 11:13:00|915.77|911.97|913.78|909.98|915.91|912.11|913.55|909.75|32
1621422790000|2021-05-19 11:13:10|913.79|909.99|913.62|909.82|914.22|910.42|912.56|908.76|36
1621422800000|2021-05-19 11:13:20|913.26|909.46|911.75|907.95|913.72|909.92|911.75|907.95|29
1621422810000|2021-05-19 11:13:30|911.66|907.86|914.61|910.81|914.64|910.84|911.34|907.54|37
1621422820000|2021-05-19 11:13:40|914.55|910.75|915.15|911.35|915.18|911.38|914.52|910.72|30
1621422830000|2021-05-19 11:13:50|914.99|911.19|914.59|910.79|915.16|911.36|913.18|909.38|28
1621422840000|2021-05-19 11:14:00|914.65|910.85|915.36|911.56|915.36|911.56|914.65|910.85|20
1621422850000|2021-05-19 11:14:10|915.4|911.6|915.42|911.62|915.42|911.62|914.91|911.11|6
1621422860000|2021-05-19 11:14:20|915.89|912.09|916.13|912.33|916.46|912.66|915.89|912.09|9
1621422870000|2021-05-19 11:14:30|916.14|912.34|917.28|913.48|918.16|914.36|916.14|912.34|25
1621422880000|2021-05-19 11:14:40|917.17|913.37|915.85|912.05|917.64|913.84|915.36|911.56|30
1621422890000|2021-05-19 11:14:50|916.06|912.26|916.24|912.44|916.51|912.71|916.06|912.26|30
1621422900000|2021-05-19 11:15:00|916.19|912.39|916.81|913.01|916.96|913.16|916.14|912.34|28
1621422910000|2021-05-19 11:15:10|916.86|913.06|915.46|911.66|916.88|913.08|915.46|911.66|28
1621422920000|2021-05-19 11:15:20|915.43|911.63|915.5|911.7|915.5|911.7|915.12|911.32|30
1621422930000|2021-05-19 11:15:30|915.35|911.55|914.73|910.93|915.35|911.55|914.45|910.65|18
1621422940000|2021-05-19 11:15:40|914.65|910.85|913.92|910.12|914.79|910.99|913.9|910.1|18
1621422950000|2021-05-19 11:15:50|913.97|910.17|913.73|909.93|914.02|910.22|913.28|909.48|27
1621422960000|2021-05-19 11:16:00|913.78|909.98|914.42|910.62|914.42|910.62|913.66|909.86|25
1621422970000|2021-05-19 11:16:10|914.6|910.8|915.69|911.89|915.83|912.03|914.6|910.8|34
1621422980000|2021-05-19 11:16:20|915.53|911.73|914.37|910.57|915.88|912.08|914.25|910.45|21
1621422990000|2021-05-19 11:16:30|914.33|910.53|913.69|909.89|914.82|911.02|912.05|908.25|17
1621423000000|2021-05-19 11:16:40|912.28|908.48|912.12|908.32|913.69|909.89|912.12|908.32|6
1621423010000|2021-05-19 11:16:50|913.69|909.89|909.56|905.76|913.69|909.89|909.04|905.24|29
1621423020000|2021-05-19 11:17:00|909.61|905.81|909.03|905.23|909.61|905.81|909.03|905.23|24
1621423030000|2021-05-19 11:17:10|908.82|905.02|905.43|901.63|908.82|905.02|905.43|901.63|25
1621423040000|2021-05-19 11:17:20|905.52|901.72|905.41|901.61|905.78|901.98|904.97|901.17|25
1621423050000|2021-05-19 11:17:30|905.5|901.7|907.09|903.29|907.09|903.29|905.15|901.35|30
1621423060000|2021-05-19 11:17:40|907.39|903.59|906.73|902.93|907.58|903.78|906.14|902.34|29
1621423070000|2021-05-19 11:17:50|906.81|903.01|907.16|903.36|907.17|903.37|906.73|902.93|25
1621423080000|2021-05-19 11:18:00|907.1|903.3|906.92|903.12|907.13|903.33|906.68|902.88|27
1621423090000|2021-05-19 11:18:10|906.89|903.09|905.8|902|906.89|903.09|905.79|901.99|27
1621423100000|2021-05-19 11:18:20|905.79|901.99|904.68|900.88|905.98|902.18|904.38|900.58|10
1621423110000|2021-05-19 11:18:30|903.93|900.13|904.69|900.89|904.69|900.89|903.82|900.02|16
1621423120000|2021-05-19 11:18:40|903.5|899.7|902.59|898.79|903.5|899.7|902.59|898.79|16
1621423130000|2021-05-19 11:18:50|902.64|898.84|901.86|898.06|902.64|898.84|901.78|897.98|23
1621423140000|2021-05-19 11:19:00|901.83|898.03|903.76|899.96|903.76|899.96|901.82|898.02|26
1621423150000|2021-05-19 11:19:10|903.74|899.94|902.89|899.09|903.97|900.17|902.89|899.09|32
1621423160000|2021-05-19 11:19:20|902.97|899.17|902.19|898.39|903.07|899.27|902.19|898.39|24
1621423170000|2021-05-19 11:19:30|902.11|898.31|902.28|898.48|902.74|898.94|902.09|898.29|26
1621423180000|2021-05-19 11:19:40|902.19|898.39|899.97|896.17|902.2|898.4|899.97|896.17|24
1621423190000|2021-05-19 11:19:50|899.71|895.91|896.16|892.36|899.97|896.17|896.16|892.36|15
1621423200000|2021-05-19 11:20:00|896.17|892.37|897.38|893.58|897.38|893.58|896.16|892.36|32
1621423210000|2021-05-19 11:20:10|897.36|893.56|895.84|892.04|897.42|893.62|895.54|891.74|29
1621423220000|2021-05-19 11:20:20|895.83|892.03|895.57|891.77|895.85|892.05|894.45|890.65|24
1621423230000|2021-05-19 11:20:30|895.5|891.7|898.06|894.26|898.07|894.27|895.13|891.33|31
1621423240000|2021-05-19 11:20:40|898.09|894.29|896.54|892.74|899.11|895.31|896.54|892.74|29
1621423250000|2021-05-19 11:20:50|896.35|892.55|897.41|893.61|897.45|893.65|896.04|892.24|19
1621423260000|2021-05-19 11:21:00|897.34|893.54|897.47|893.67|897.58|893.78|897.07|893.27|27
1621423270000|2021-05-19 11:21:10|897.59|893.79|897.85|894.05|897.91|894.11|896.57|892.77|30
1621423280000|2021-05-19 11:21:20|897.91|894.11|896.38|892.58|897.93|894.13|896.38|892.58|33
1621423290000|2021-05-19 11:21:30|896.23|892.43|895.37|891.57|896.23|892.43|895.37|891.57|24
1621423300000|2021-05-19 11:21:40|895.68|891.88|896.07|892.27|896.16|892.36|895.22|891.42|30
1621423310000|2021-05-19 11:21:50|895.97|892.17|891.49|887.69|895.97|892.17|891.49|887.69|27
1621423320000|2021-05-19 11:22:00|891.3|887.5|888.29|884.49|891.84|888.04|888.29|884.49|32
1621423330000|2021-05-19 11:22:10|888.1|884.3|886.94|883.14|888.1|884.3|885.58|881.78|30
1621423340000|2021-05-19 11:22:20|887.11|883.31|884.82|881.02|887.33|883.53|884.47|880.67|31
1621423350000|2021-05-19 11:22:30|885.66|881.86|886.57|882.77|886.6|882.8|885.19|881.39|32
1621423360000|2021-05-19 11:22:40|886.58|882.78|887.06|883.26|888.16|884.36|886.58|882.78|25
1621423370000|2021-05-19 11:22:50|887.62|883.82|888.26|884.46|888.72|884.92|887.62|883.82|29
1621423380000|2021-05-19 11:23:00|889.8|886|889.76|885.96|889.92|886.12|889.54|885.74|23
1621423390000|2021-05-19 11:23:10|889.96|886.16|889.81|886.01|889.96|886.16|889.35|885.55|30
1621423400000|2021-05-19 11:23:20|889.98|886.18|889.47|885.67|890.06|886.26|888.7|884.9|32
1621423410000|2021-05-19 11:23:30|889.26|885.46|888.49|884.69|889.26|885.46|887.64|883.84|30
1621423420000|2021-05-19 11:23:40|888.5|884.7|888.21|884.41|888.85|885.05|888.18|884.38|29
1621423430000|2021-05-19 11:23:50|888.17|884.37|885.25|881.45|888.17|884.37|885.19|881.39|27
1621423440000|2021-05-19 11:24:00|885.27|881.47|885.36|881.56|885.84|882.04|885.12|881.32|30
1621423450000|2021-05-19 11:24:10|885.33|881.53|883.76|879.96|885.33|881.53|883.65|879.85|22
1621423460000|2021-05-19 11:24:20|883.75|879.95|882.32|878.52|883.78|879.98|882.32|878.52|28
1621423470000|2021-05-19 11:24:30|882.33|878.53|882.01|878.21|882.33|878.53|881.77|877.97|21
1621423480000|2021-05-19 11:24:40|881.81|878.01|879.9|876.1|882.01|878.21|879.81|876.01|28
1621423490000|2021-05-19 11:24:50|879.82|876.02|881.47|877.67|881.47|877.67|879.76|875.96|29
1621423500000|2021-05-19 11:25:00|881.49|877.69|885.26|881.46|885.26|881.46|881.49|877.69|26
1621423510000|2021-05-19 11:25:10|885.21|881.41|884.8|881|886.32|882.52|884.8|881|16
1621423520000|2021-05-19 11:25:20|884.47|880.67|883.13|879.33|885.2|881.4|881.85|878.05|37
1621423530000|2021-05-19 11:25:30|883.08|879.28|882.45|878.65|884.98|881.18|882.45|878.65|32
1621423540000|2021-05-19 11:25:40|882.46|878.66|885.8|882|885.82|882.02|882.46|878.66|26
1621423550000|2021-05-19 11:25:50|885.67|881.87|886.04|882.24|886.21|882.41|882.8|879|26
1621423560000|2021-05-19 11:26:00|886.2|882.4|883.5|879.7|886.2|882.4|883.5|879.7|33
1621423570000|2021-05-19 11:26:10|883.58|879.78|884.12|880.32|884.47|880.67|883.49|879.69|23
1621423580000|2021-05-19 11:26:20|884.08|880.28|884.08|880.28|884.47|880.67|884.06|880.26|13
1621423590000|2021-05-19 11:26:30|884.02|880.22|878.51|874.71|884.47|880.67|878.36|874.56|27
1621423600000|2021-05-19 11:26:40|878.5|874.7|880.12|876.32|880.53|876.73|877.75|873.95|32
1621423610000|2021-05-19 11:26:50|880.15|876.35|876.08|872.28|880.21|876.41|876.08|872.28|32
1621423620000|2021-05-19 11:27:00|876.4|872.6|876.16|872.36|876.43|872.63|874.8|871|30
1621423630000|2021-05-19 11:27:10|875.91|872.11|874.83|871.03|875.92|872.12|874.65|870.85|32
1621423640000|2021-05-19 11:27:20|874.81|871.01|875.16|871.36|875.54|871.74|874.15|870.35|22
1621423650000|2021-05-19 11:27:30|875.54|871.74|873.35|869.55|875.54|871.74|873.25|869.45|26
1621423660000|2021-05-19 11:27:40|873.34|869.54|873.26|869.46|873.47|869.67|873.16|869.36|28
1621423670000|2021-05-19 11:27:50|873.44|869.64|871.82|868.02|873.44|869.64|871.82|868.02|29
1621423680000|2021-05-19 11:28:00|871.73|867.93|866.91|863.11|871.73|867.93|866.91|863.11|32
1621423690000|2021-05-19 11:28:10|866.83|863.03|866.2|862.4|867.24|863.44|865.22|861.42|35
1621423700000|2021-05-19 11:28:20|866.44|862.64|868.13|864.33|868.41|864.61|866.4|862.6|26
1621423710000|2021-05-19 11:28:30|868.11|864.31|870.25|866.45|870.72|866.92|868.09|864.29|27
1621423720000|2021-05-19 11:28:40|870.27|866.47|871.6|867.8|872.72|868.92|870.27|866.47|23
1621423730000|2021-05-19 11:28:50|873.17|869.37|873.35|869.55|874.15|870.35|871.6|867.8|9
1621423740000|2021-05-19 11:29:00|871.6|867.8|876.13|872.33|876.13|872.33|871.6|867.8|8
1621423750000|2021-05-19 11:29:10|876.65|872.85|880.74|876.94|880.81|877.01|874.4|870.6|31
1621423760000|2021-05-19 11:29:20|880.48|876.68|877.22|873.42|880.48|876.68|876.82|873.02|34
1621423770000|2021-05-19 11:29:30|877.45|873.65|876.11|872.31|878.56|874.76|875.53|871.73|34
1621423780000|2021-05-19 11:29:40|876.14|872.34|877.22|873.42|877.56|873.76|876.02|872.22|25
1621423790000|2021-05-19 11:29:50|877.26|873.46|876.67|872.87|877.34|873.54|876.62|872.82|23
1621423800000|2021-05-19 11:30:00|876.57|872.77|872.77|868.97|876.85|873.05|872.24|868.44|32
1621423810000|2021-05-19 11:30:10|872.86|869.06|870.53|866.73|874.39|870.59|870.26|866.46|37
1621423820000|2021-05-19 11:30:20|870.23|866.43|865.07|861.27|870.23|866.43|865.07|861.27|34
1621423830000|2021-05-19 11:30:30|865.15|861.35|857.36|853.56|865.64|861.84|857.36|853.56|34
1621423840000|2021-05-19 11:30:40|856.24|852.44|852.18|848.38|856.24|852.44|852.18|848.38|27
1621423850000|2021-05-19 11:30:50|851.88|848.08|845.16|841.36|851.88|848.08|845.16|841.36|20
1621423860000|2021-05-19 11:31:00|843.18|839.38|840.66|836.86|845.7|841.9|839.41|835.61|23
1621423870000|2021-05-19 11:31:10|840.47|836.67|827.74|823.94|840.47|836.67|827.74|823.94|13
1621423880000|2021-05-19 11:31:20|827.52|823.72|823.98|820.18|827.52|823.72|822.1|818.3|20
1621423890000|2021-05-19 11:31:30|822.45|818.65|823.98|820.18|823.98|820.18|821.57|817.77|15
1621423900000|2021-05-19 11:31:40|822.6|818.8|823.98|820.18|823.98|820.18|820.72|816.92|14
1621423910000|2021-05-19 11:31:50|822.82|812.67|807.89|805.89|822.82|812.67|804.46|800.66|3
1621423920000|2021-05-19 11:32:00|808.28|806.28|804.95|802.95|808.28|806.28|804.13|802.13|8
1621423930000|2021-05-19 11:32:10|804.83|802.83|804.83|802.83|804.83|802.83|804.83|802.83|1
1621423940000|2021-05-19 11:32:20|804.49|802.49|804.49|802.49|804.49|802.49|804|802|5
1621423950000|2021-05-19 11:32:30|803.82|801.82|783.79|779.99|804.49|802.49|783.78|779.98|12
1621423960000|2021-05-19 11:32:40|783.69|779.89|784.72|780.92|784.72|780.92|783.69|779.89|16
1621423970000|2021-05-19 11:32:50|784.54|780.74|788.31|784.51|790|786.2|784.54|780.74|8
1621423980000|2021-05-19 11:33:00|786.2|782.4|794.74|790.94|794.74|790.94|786.2|782.4|20
1621423990000|2021-05-19 11:33:10|793.9|790.1|794.69|790.89|794.69|790.89|793.7|789.9|27
1621424000000|2021-05-19 11:33:20|794.68|790.88|802.78|798.98|803.04|799.24|794.68|790.88|22
1621424010000|2021-05-19 11:33:30|803.26|799.46|810.92|793.69|810.92|800.78|803.26|789.13|14
1621424020000|2021-05-19 11:33:40|810.35|797.67|814.4|795.52|814.41|797.67|810.35|793.69|13
1621424030000|2021-05-19 11:33:50|814.41|795.6|817.79|792.83|817.79|811.75|814.41|792.83|9
1621424040000|2021-05-19 11:34:00|817.77|804.15|817.07|813.27|817.77|813.27|817.07|804.13|10
1621424050000|2021-05-19 11:34:10|817.09|813.29|821.19|817.39|821.19|817.39|817.09|813.29|12
1621424060000|2021-05-19 11:34:20|823.34|819.54|829.19|825.39|829.21|825.41|822.88|819.08|27
1621424070000|2021-05-19 11:34:30|829.18|825.38|829.23|825.43|830.16|826.36|829.12|825.32|30
1621424080000|2021-05-19 11:34:40|829.1|825.3|830.06|826.26|830.06|826.26|828.73|824.93|26
1621424090000|2021-05-19 11:34:50|830.04|826.24|837.32|833.52|837.39|833.59|829.21|825.41|19
1621424100000|2021-05-19 11:35:00|837.38|833.58|839.37|835.57|840.36|836.56|837.38|833.58|33
1621424110000|2021-05-19 11:35:10|840.18|836.38|840.63|836.83|840.93|837.13|838.75|829.1|21
1621424120000|2021-05-19 11:35:20|840.62|836.82|838.8|835|841.28|837.48|838.8|835|28
1621424130000|2021-05-19 11:35:30|839.04|835.24|836.42|832.62|839.04|835.24|833.97|830.17|36
1621424140000|2021-05-19 11:35:40|836.41|832.61|836.67|832.87|837.79|833.99|834.12|830.32|21
1621424150000|2021-05-19 11:35:50|835.94|832.14|836.78|832.98|836.79|832.99|832.94|829.14|36
1621424160000|2021-05-19 11:36:00|836.71|832.91|839.03|835.23|839.03|835.23|836.65|832.85|32
1621424170000|2021-05-19 11:36:10|839.14|835.34|841.16|837.36|841.96|838.16|838.93|835.13|23
1621424180000|2021-05-19 11:36:20|839.91|836.11|842.53|838.73|842.53|838.73|837.46|833.66|23
1621424190000|2021-05-19 11:36:30|841.35|837.55|840.99|837.19|842.36|838.56|839.9|836.1|26
1621424200000|2021-05-19 11:36:40|841.8|838|842.19|838.39|842.34|838.54|840.87|837.07|30
1621424210000|2021-05-19 11:36:50|842.2|838.4|832.18|828.38|842.2|838.4|832.18|828.38|30
1621424220000|2021-05-19 11:37:00|830.96|827.16|832.4|828.6|837.68|833.88|830.02|826.22|36
1621424230000|2021-05-19 11:37:10|832.08|828.28|840.04|836.24|840.15|836.35|832.08|828.28|33
1621424240000|2021-05-19 11:37:20|840.51|836.71|841.11|837.31|842.43|838.63|839.69|835.89|30
1621424250000|2021-05-19 11:37:30|841.04|837.24|840.06|836.26|841.78|837.98|838.25|834.45|29
1621424260000|2021-05-19 11:37:40|839.82|836.02|842.35|838.55|842.35|838.55|839.79|835.99|27
1621424270000|2021-05-19 11:37:50|842.88|839.08|843.28|839.48|843.4|839.6|842.25|838.45|26
1621424280000|2021-05-19 11:38:00|843.27|839.47|838.99|835.19|843.68|839.88|838.99|835.19|37
1621424290000|2021-05-19 11:38:10|840.45|836.65|840.29|836.49|840.89|837.09|838.94|835.14|20
1621424300000|2021-05-19 11:38:20|840.27|836.47|840.23|836.43|840.49|836.69|839.82|836.02|14
1621424310000|2021-05-19 11:38:30|840.68|836.88|842.6|838.8|842.85|839.05|839.97|836.17|30
1621424320000|2021-05-19 11:38:40|842.59|838.79|845.82|842.02|845.82|842.02|842.59|838.79|28
1621424330000|2021-05-19 11:38:50|846.43|842.63|846.86|843.06|847.22|843.42|845.83|842.03|30
1621424340000|2021-05-19 11:39:00|846.98|843.18|847.67|843.87|847.67|843.87|846.98|843.18|17
1621424350000|2021-05-19 11:39:10|847.34|843.54|847.14|843.34|848.12|844.32|847.14|843.34|20
1621424360000|2021-05-19 11:39:20|847.09|843.29|848.34|844.54|848.34|844.54|847.09|843.29|18
1621424370000|2021-05-19 11:39:30|848.64|844.84|848.32|844.52|848.77|844.97|848.32|844.52|19
1621424380000|2021-05-19 11:39:40|848.26|844.46|847.82|844.02|848.43|844.63|846.88|843.08|27
1621424390000|2021-05-19 11:39:50|847.51|843.71|848.33|844.53|849.07|845.27|847.41|843.61|32
1621424400000|2021-05-19 11:40:00|848.14|844.34|848.85|845.05|849.28|845.48|847.07|843.27|31
1621424410000|2021-05-19 11:40:10|848.48|844.68|847.95|844.15|848.83|845.03|847.59|843.79|28
1621424420000|2021-05-19 11:40:20|847.98|844.18|848.25|844.45|848.51|844.71|847.95|844.15|7
1621424430000|2021-05-19 11:40:30|848.28|844.48|848.02|844.22|848.29|844.49|847.53|843.73|9
1621424440000|2021-05-19 11:40:40|847.97|844.17|844.5|840.7|847.97|844.17|844.5|840.7|5
1621424450000|2021-05-19 11:40:50|844.46|840.66|844.64|840.84|844.64|840.84|841.47|837.67|20
1621424460000|2021-05-19 11:41:00|844.52|840.72|844.37|840.57|844.79|840.99|842.39|838.59|25
1621424470000|2021-05-19 11:41:10|844.31|840.51|844.2|840.4|844.37|840.57|842.5|838.7|17
1621424480000|2021-05-19 11:41:20|844.45|840.65|844.99|841.19|846.23|842.43|844.45|840.65|27
1621424490000|2021-05-19 11:41:30|845.86|842.06|844.14|840.34|847.57|843.77|844.14|840.34|20
1621424500000|2021-05-19 11:41:40|843.49|839.69|843.49|839.69|843.49|839.69|843.49|839.69|1
1621424520000|2021-05-19 11:42:00|844.25|840.45|846.77|842.97|846.77|842.97|843.49|839.69|16
1621424540000|2021-05-19 11:42:20|846.33|842.53|846.33|842.53|846.33|842.53|846.33|842.53|1
1621424550000|2021-05-19 11:42:30|846.56|842.76|845.85|842.05|847.46|843.66|845.85|842.05|22
1621424560000|2021-05-19 11:42:40|845.54|841.74|845.22|841.42|846.25|842.45|845.22|841.42|18
1621424580000|2021-05-19 11:43:00|845.55|841.75|845.22|841.42|846.1|842.3|845.22|841.42|17
1621424590000|2021-05-19 11:43:10|845.3|841.5|843.8|840|845.32|841.52|843.8|840|19
1621424610000|2021-05-19 11:43:30|843.73|839.93|844.37|840.57|844.37|840.57|843.73|839.93|6
1621424620000|2021-05-19 11:43:40|845.32|841.52|846.2|842.4|846.2|842.4|844.66|840.86|10
1621424630000|2021-05-19 11:43:50|845.75|841.95|850.3|846.5|850.3|846.5|845.75|841.95|6
1621424640000|2021-05-19 11:44:00|851.3|847.5|848.83|845.03|851.3|847.5|848.77|844.97|11
1621424650000|2021-05-19 11:44:10|847.28|843.48|846.67|842.87|848.07|844.27|846.08|842.28|23
1621424660000|2021-05-19 11:44:20|846.11|842.31|842.88|839.08|846.95|843.15|842.2|838.4|24
1621424670000|2021-05-19 11:44:30|842.5|838.7|842.31|838.51|842.88|839.08|840.62|836.82|18
1621424680000|2021-05-19 11:44:40|842.41|838.61|843.45|839.65|843.45|839.65|842.41|838.61|22
1621424690000|2021-05-19 11:44:50|843.5|839.7|844|840.2|844.93|841.13|842.91|839.11|32
1621424700000|2021-05-19 11:45:00|844.18|840.38|843.91|840.11|845.5|841.7|843.77|839.97|24
1621424710000|2021-05-19 11:45:10|844.15|840.35|843.47|839.67|845.07|841.27|843.47|839.67|19
1621424720000|2021-05-19 11:45:20|843.08|839.28|843.47|839.67|843.47|839.67|840.71|836.91|19
1621424730000|2021-05-19 11:45:30|842.63|838.83|843.47|839.67|843.47|839.67|842.14|838.34|12
1621424740000|2021-05-19 11:45:40|841.98|838.18|837.85|834.05|841.98|838.18|837.8|834|34
1621424750000|2021-05-19 11:45:50|837.38|833.58|836.58|832.78|837.41|833.61|836.44|832.64|12
1621424760000|2021-05-19 11:46:00|836.61|832.81|836.29|832.49|836.61|832.81|836.22|832.42|16
1621424770000|2021-05-19 11:46:10|836.3|832.5|836.26|832.46|836.33|832.53|836.23|832.43|9
1621424780000|2021-05-19 11:46:20|836.23|832.43|835.36|831.56|836.82|833.02|832.67|828.87|11
1621424790000|2021-05-19 11:46:30|834.18|830.38|835.53|831.73|836.82|833.02|833.33|829.53|19
1621424800000|2021-05-19 11:46:40|834.14|830.34|832.25|828.45|836.82|833.02|831.68|827.88|18
1621424810000|2021-05-19 11:46:50|832.32|828.52|838.09|834.29|838.09|834.29|831.85|828.05|30
1621424820000|2021-05-19 11:47:00|838.18|834.38|844.18|840.38|844.18|840.38|837.51|833.71|21
1621424830000|2021-05-19 11:47:10|844.14|840.34|840.05|836.25|844.14|840.34|840.01|836.21|26
1621424840000|2021-05-19 11:47:20|839.13|835.33|837.07|833.27|840.54|836.74|836.33|832.53|21
1621424850000|2021-05-19 11:47:30|837.14|833.34|841.28|837.48|841.69|837.89|835.75|831.95|29
1621424860000|2021-05-19 11:47:40|841.25|837.45|841|837.2|841.67|837.87|840.29|836.49|34
1621424870000|2021-05-19 11:47:50|840.95|837.15|839.18|835.38|840.95|837.15|839.02|835.22|29
1621424880000|2021-05-19 11:48:00|839.32|835.52|840.06|836.26|840.06|836.26|839.27|835.47|28
1621424890000|2021-05-19 11:48:10|839.89|836.09|838.8|835|839.9|836.1|838.71|834.91|23
1621424900000|2021-05-19 11:48:20|838.84|835.04|837.67|833.87|839.19|835.39|837.04|833.24|28
1621424910000|2021-05-19 11:48:30|838.24|834.44|836.51|832.71|838.58|834.78|836.51|832.71|24
1621424920000|2021-05-19 11:48:40|839.26|835.46|836.74|832.94|839.26|835.46|834.23|830.43|26
1621424930000|2021-05-19 11:48:50|836.56|832.76|836.14|832.34|837.01|833.21|835.04|831.24|34
1621424940000|2021-05-19 11:49:00|836.35|832.55|837.05|833.25|837.99|834.19|834.59|830.79|34
1621424950000|2021-05-19 11:49:10|837.08|833.28|836.01|832.21|837.22|833.42|836.01|832.21|34
1621424960000|2021-05-19 11:49:20|835.69|831.89|836.77|832.97|836.97|833.17|835.13|831.33|34
1621424970000|2021-05-19 11:49:30|837.07|833.27|838.58|834.78|839.27|835.47|836.85|833.05|33
1621424980000|2021-05-19 11:49:40|839.13|835.33|838.94|835.14|839.64|835.84|838.93|835.13|26
1621424990000|2021-05-19 11:49:50|839.19|835.39|836.96|833.16|839.28|835.48|836.96|833.16|17
1621425000000|2021-05-19 11:50:00|837|833.2|836.11|832.31|837.29|833.49|833.64|829.84|16
1621425010000|2021-05-19 11:50:10|837.29|833.49|835.75|831.95|837.29|833.49|834.89|831.09|15
1621425020000|2021-05-19 11:50:20|835.74|831.94|837.07|833.27|837.29|833.49|835.74|831.94|22
1621425030000|2021-05-19 11:50:30|837.03|833.23|837.5|833.7|837.5|833.7|836.71|832.91|21
1621425040000|2021-05-19 11:50:40|837.47|833.67|837.29|833.49|837.47|833.67|836.83|833.03|31
1621425050000|2021-05-19 11:50:50|836.98|833.18|836.64|832.84|837.29|833.49|836|832.2|27
1621425060000|2021-05-19 11:51:00|836.7|832.9|838.15|834.35|838.24|834.44|836.7|832.9|25
1621425070000|2021-05-19 11:51:10|838.19|834.39|838.24|834.44|838.44|834.64|838.11|834.31|23
1621425080000|2021-05-19 11:51:20|838.31|834.51|838.41|834.61|839.14|835.34|838.15|834.35|29
1621425090000|2021-05-19 11:51:30|838.84|835.04|838.77|834.97|839.04|835.24|838.06|834.26|24
1621425100000|2021-05-19 11:51:40|838.82|835.02|839.22|835.42|839.58|835.78|838.82|835.02|20
1621425110000|2021-05-19 11:51:50|839.31|835.51|838.66|834.86|839.31|835.51|838.61|834.81|21
1621425120000|2021-05-19 11:52:00|838.7|834.9|838.55|834.75|838.85|835.05|838.55|834.75|21
1621425130000|2021-05-19 11:52:10|838.6|834.8|837.11|833.31|838.76|834.96|837.11|833.31|19
1621425140000|2021-05-19 11:52:20|836.17|832.37|838.34|834.54|838.36|834.56|836.17|832.37|30
1621425150000|2021-05-19 11:52:30|838.43|834.63|838.92|835.12|838.97|835.17|838.12|834.32|19
1621425160000|2021-05-19 11:52:40|839.38|835.58|838.51|834.71|839.8|836|838.42|834.62|22
1621425170000|2021-05-19 11:52:50|838.42|834.62|838.33|834.53|838.42|834.62|837.32|833.52|36
1621425180000|2021-05-19 11:53:00|838.07|834.27|839.11|835.31|839.18|835.38|837.86|834.06|14
1621425190000|2021-05-19 11:53:10|838.5|834.7|838.51|834.71|838.6|834.8|838.17|834.37|16
1621425200000|2021-05-19 11:53:20|838.47|834.67|837.16|833.36|838.99|835.19|836.06|832.26|28
1621425210000|2021-05-19 11:53:30|837.01|833.21|836.46|832.66|837.06|833.26|836.05|832.25|28
1621425220000|2021-05-19 11:53:40|836.43|832.63|837.96|834.16|838.04|834.24|836.43|832.63|14
1621425230000|2021-05-19 11:53:50|838.04|834.24|838.68|834.88|838.71|834.91|838.04|834.24|5
1621425240000|2021-05-19 11:54:00|839.04|835.24|839.52|835.72|839.52|835.72|839|835.2|7
1621425260000|2021-05-19 11:54:20|840.72|836.92|841.71|837.91|842.1|838.3|840.72|836.92|14
1621425270000|2021-05-19 11:54:30|841.58|837.78|841.87|838.07|841.97|838.17|841.47|837.67|8
1621425280000|2021-05-19 11:54:40|841.76|837.96|842.02|838.22|842.27|838.47|841.76|837.96|18
1621425290000|2021-05-19 11:54:50|842.1|838.3|842.07|838.27|842.13|838.33|841.95|838.15|15
1621425300000|2021-05-19 11:55:00|842.27|838.47|843.42|839.62|843.43|839.63|842.27|838.47|28
1621425310000|2021-05-19 11:55:10|843.62|839.82|842.31|838.51|843.67|839.87|842.31|838.51|15
1621425320000|2021-05-19 11:55:20|842.33|838.53|842.29|838.49|842.33|838.53|842.29|838.49|7
1621425330000|2021-05-19 11:55:30|842.28|838.48|842.3|838.5|842.33|838.53|842.28|838.48|13
1621425340000|2021-05-19 11:55:40|842.33|838.53|842.72|838.92|843.38|839.58|842.3|838.5|7
1621425350000|2021-05-19 11:55:50|843.37|839.57|846.08|842.28|846.48|842.68|843.37|839.57|21
1621425360000|2021-05-19 11:56:00|846.12|842.32|846.23|842.43|846.23|842.43|845.99|842.19|8
1621425370000|2021-05-19 11:56:10|846.21|842.41|846.5|842.7|846.5|842.7|846.21|842.41|15
1621425380000|2021-05-19 11:56:20|846.49|842.69|846.14|842.34|846.5|842.7|846.14|842.34|12
1621425390000|2021-05-19 11:56:30|846.91|843.11|851.25|847.45|851.25|847.45|846.14|842.34|6
1621425400000|2021-05-19 11:56:40|851.47|847.67|851.61|847.81|852.15|848.35|851.47|847.67|9
1621425420000|2021-05-19 11:57:00|852.23|848.43|852.86|849.06|853.02|849.22|851.61|847.81|11
1621425430000|2021-05-19 11:57:10|852.88|849.08|852.14|848.34|852.88|849.08|852.04|848.24|22
1621425440000|2021-05-19 11:57:20|852.19|848.39|851.92|848.12|852.51|848.71|851.92|848.12|6
1621425450000|2021-05-19 11:57:30|851.07|847.27|849.57|845.77|851.07|847.27|849.36|845.56|10
1621425460000|2021-05-19 11:57:40|849.76|845.96|851.99|848.19|851.99|848.19|849.34|845.54|19
1621425470000|2021-05-19 11:57:50|852.16|848.36|852.99|849.19|853.16|849.36|852.16|848.36|22
1621425480000|2021-05-19 11:58:00|852.95|849.15|848.73|844.93|852.95|849.15|848.73|844.93|12
1621425490000|2021-05-19 11:58:10|847.57|843.77|848.24|844.44|848.49|844.69|846.15|842.35|24
1621425500000|2021-05-19 11:58:20|847.9|844.1|847.33|843.53|848.7|844.9|847.33|843.53|17
1621425510000|2021-05-19 11:58:30|846.82|843.02|846.96|843.16|847.29|843.49|846.59|842.79|12
1621425520000|2021-05-19 11:58:40|847.08|843.28|847.71|843.91|847.71|843.91|847.08|843.28|5
1621425530000|2021-05-19 11:58:50|847.93|844.13|849.28|845.48|849.28|845.48|847.93|844.13|3
1621425540000|2021-05-19 11:59:00|850.53|846.73|852.26|848.46|852.59|848.79|850.53|846.73|5
1621425550000|2021-05-19 11:59:10|852.19|848.39|850.19|846.39|852.24|848.44|850.19|846.39|25
1621425560000|2021-05-19 11:59:20|850.33|846.53|850.3|846.5|850.74|846.94|849.28|845.48|19
1621425570000|2021-05-19 11:59:30|850.18|846.38|849.39|845.59|850.48|846.68|849.17|845.37|20
1621425580000|2021-05-19 11:59:40|849.64|845.84|851.28|847.48|851.28|847.48|849.64|845.84|22
1621425590000|2021-05-19 11:59:50|851.24|847.44|852.85|849.05|852.85|849.05|851.24|847.44|17
1621425600000|2021-05-19 12:00:00|853|849.2|853.34|849.54|853.75|849.95|853|849.2|20
1621425610000|2021-05-19 12:00:10|853.42|849.62|851.17|847.37|854.07|850.27|851.17|847.37|32
1621425620000|2021-05-19 12:00:20|851.09|847.29|851.41|847.61|851.71|847.91|850.41|846.61|26
1621425630000|2021-05-19 12:00:30|851.28|847.48|852.06|848.26|852.22|848.42|850.79|846.99|32
1621425640000|2021-05-19 12:00:40|852.07|848.27|853.41|849.61|853.64|849.84|851.62|847.82|26
1621425650000|2021-05-19 12:00:50|853.17|849.37|853.6|849.8|853.93|850.13|853.15|849.35|28
1621425660000|2021-05-19 12:01:00|853.58|849.78|852.44|848.64|853.58|849.78|852.44|848.64|20
1621425670000|2021-05-19 12:01:10|851.43|847.63|849.48|845.68|851.43|847.63|848.83|845.03|22
1621425680000|2021-05-19 12:01:20|849.16|845.36|846.67|842.87|849.16|845.36|845.99|842.19|27
1621425690000|2021-05-19 12:01:30|846.76|842.96|843.38|839.58|846.76|842.96|843.3|839.5|36
1621425700000|2021-05-19 12:01:40|843.07|839.27|843.59|839.79|844.11|840.31|842.71|838.91|31
1621425710000|2021-05-19 12:01:50|843.74|839.94|843.37|839.57|844.79|840.99|843.37|839.57|27
1621425720000|2021-05-19 12:02:00|844.28|840.48|843.37|839.57|844.36|840.56|843.37|839.57|13
1621425730000|2021-05-19 12:02:10|844.1|840.3|845.57|841.77|845.71|841.91|843.84|840.04|25
1621425740000|2021-05-19 12:02:20|845.44|841.64|846.47|842.67|846.7|842.9|845.35|841.55|26
1621425750000|2021-05-19 12:02:30|846.71|842.91|849.47|845.67|849.47|845.67|846.45|842.65|16
1621425760000|2021-05-19 12:02:40|851.35|847.55|854.21|850.41|854.21|850.41|851.35|847.55|12
1621425770000|2021-05-19 12:02:50|854.1|850.3|856.04|852.24|856.04|852.24|853.83|850.03|16
1621425780000|2021-05-19 12:03:00|855.95|852.15|856.35|852.55|856.42|852.62|855.11|851.31|20
1621425790000|2021-05-19 12:03:10|856.29|852.49|856.01|852.21|856.35|852.55|854.69|850.89|25
1621425800000|2021-05-19 12:03:20|855.99|852.19|855.59|851.79|856.29|852.49|855.49|851.69|28
1621425810000|2021-05-19 12:03:30|856.28|852.48|859.88|856.08|859.88|856.08|856.01|852.21|32
1621425820000|2021-05-19 12:03:40|860.01|856.21|859.96|856.16|860.27|856.47|859.11|855.31|27
1621425830000|2021-05-19 12:03:50|860.06|856.26|860.51|856.71|860.51|856.71|859.85|856.05|8
1621425840000|2021-05-19 12:04:00|860.46|856.66|859.85|856.05|860.48|856.68|859.85|856.05|8
1621425850000|2021-05-19 12:04:10|860.48|856.68|861.25|857.45|861.34|857.54|859.85|856.05|7
1621425860000|2021-05-19 12:04:20|861.7|857.9|863.77|859.97|863.77|859.97|861.7|857.9|2
1621425890000|2021-05-19 12:04:50|866.1|862.3|866.1|862.3|866.1|862.3|866.1|862.3|1
1621425900000|2021-05-19 12:05:00|866.38|862.58|866.09|862.29|866.38|862.58|866.08|862.28|20
1621425910000|2021-05-19 12:05:10|865.95|862.15|865|861.2|866.01|862.21|865|861.2|21
1621425920000|2021-05-19 12:05:20|864.78|860.98|865.47|861.67|865.93|862.13|864.75|860.95|27
1621425930000|2021-05-19 12:05:30|865.79|861.99|865.5|861.7|865.79|861.99|864.84|861.04|26
1621425940000|2021-05-19 12:05:40|865.63|861.83|866.53|862.73|866.53|862.73|864.25|860.45|26
1621425950000|2021-05-19 12:05:50|866.64|862.84|867|863.2|867|863.2|866.36|862.56|15
1621425960000|2021-05-19 12:06:00|866.87|863.07|865.79|861.99|866.87|863.07|865.56|861.76|21
1621425970000|2021-05-19 12:06:10|865.7|861.9|866.04|862.24|866.23|862.43|865.7|861.9|19
1621425980000|2021-05-19 12:06:20|866.16|862.36|866.14|862.34|866.16|862.36|865.92|862.12|7
1621425990000|2021-05-19 12:06:30|865.11|861.31|865.27|861.47|865.27|861.47|865.11|861.31|2
1621426010000|2021-05-19 12:06:50|865.79|861.99|865.88|862.08|865.88|862.08|865.79|861.99|3
1621426030000|2021-05-19 12:07:10|865.99|862.19|865.99|862.19|865.99|862.19|865.99|862.19|1
1621426040000|2021-05-19 12:07:20|866|862.2|865.88|862.08|866|862.2|865.88|862.08|2
1621426050000|2021-05-19 12:07:30|866.27|862.47|866.27|862.47|866.27|862.47|866.27|862.47|1
1621426060000|2021-05-19 12:07:40|866.31|862.51|866.04|862.24|866.31|862.51|866.04|862.24|4
1621426070000|2021-05-19 12:07:50|865.99|862.19|865.71|861.91|865.99|862.19|865.7|861.9|9
1621426080000|2021-05-19 12:08:00|865.92|862.12|865.97|862.17|866.03|862.23|865.72|861.92|12
1621426090000|2021-05-19 12:08:10|865.87|862.07|864.46|860.66|865.87|862.07|863.91|860.11|14
1621426100000|2021-05-19 12:08:20|864.47|860.67|864.14|860.34|864.64|860.84|864.08|860.28|20
1621426110000|2021-05-19 12:08:30|864.03|860.23|863.71|859.91|864.32|860.52|863.71|859.91|26
1621426120000|2021-05-19 12:08:40|863.76|859.96|862.58|858.78|863.88|860.08|862.33|858.53|24
1621426130000|2021-05-19 12:08:50|862.63|858.83|863.51|859.71|863.63|859.83|862.63|858.83|21
1621426140000|2021-05-19 12:09:00|863.88|860.08|862.09|858.29|863.88|860.08|862.09|858.29|24
1621426150000|2021-05-19 12:09:10|862.06|858.26|862|858.2|862.1|858.3|861.82|858.02|8
1621426160000|2021-05-19 12:09:20|862.1|858.3|862.51|858.71|862.51|858.71|862|858.2|7
1621426170000|2021-05-19 12:09:30|862.44|858.64|862.19|858.39|862.48|858.68|862.19|858.39|7
1621426180000|2021-05-19 12:09:40|862.46|858.66|862.52|858.72|862.8|859|862.46|858.66|5
1621426190000|2021-05-19 12:09:50|863.31|859.51|862.66|858.86|863.31|859.51|862.64|858.84|4
1621426200000|2021-05-19 12:10:00|862.71|858.91|861.47|857.67|863.21|859.41|860.64|856.84|16
1621426210000|2021-05-19 12:10:10|861.49|857.69|861.85|858.05|861.85|858.05|861.49|857.69|7
1621426220000|2021-05-19 12:10:20|861.79|857.99|861.79|857.99|861.79|857.99|861.79|857.99|1
1621426230000|2021-05-19 12:10:30|861|857.2|859.74|855.94|861|857.2|859.74|855.94|3
1621426240000|2021-05-19 12:10:40|859.61|855.81|859.32|855.52|859.61|855.81|859.04|855.24|13
1621426250000|2021-05-19 12:10:50|859.04|855.24|859.04|855.24|859.38|855.58|859.03|855.23|9
1621426260000|2021-05-19 12:11:00|859.19|855.39|860.48|856.68|860.48|856.68|859.19|855.39|15
1621426270000|2021-05-19 12:11:10|860.57|856.77|860.79|856.99|860.79|856.99|860.57|856.77|3
1621426280000|2021-05-19 12:11:20|860.67|856.87|860.65|856.85|860.72|856.92|860.23|856.43|20
1621426290000|2021-05-19 12:11:30|860.22|856.42|858.6|854.8|860.22|856.42|858.59|854.79|23
1621426300000|2021-05-19 12:11:40|858.49|854.69|856.78|852.98|858.71|854.91|856.78|852.98|15
1621426310000|2021-05-19 12:11:50|856.33|852.53|855.69|851.89|856.33|852.53|855.6|851.8|10
1621426320000|2021-05-19 12:12:00|855.85|852.05|857.71|853.91|857.79|853.99|855.85|852.05|29
1621426330000|2021-05-19 12:12:10|857.72|853.92|857.55|853.75|857.88|854.08|857.55|853.75|10
1621426360000|2021-05-19 12:12:40|854.75|850.95|851.89|848.09|854.81|851.01|851.89|848.09|8
1621426370000|2021-05-19 12:12:50|851.97|848.17|853.84|850.04|854.14|850.34|851.97|848.17|12
1621426380000|2021-05-19 12:13:00|853.82|850.02|854.9|851.1|854.9|851.1|853.82|850.02|3
1621426390000|2021-05-19 12:13:10|854.69|850.89|853.63|849.83|855.11|851.31|853.63|849.83|14
1621426400000|2021-05-19 12:13:20|853.47|849.67|853.38|849.58|853.55|849.75|853.37|849.57|5
1621426410000|2021-05-19 12:13:30|853.49|849.69|856.06|852.26|856.06|852.26|853.4|849.6|10
1621426420000|2021-05-19 12:13:40|857|853.2|856.04|852.24|857.12|853.32|856.04|852.24|11
1621426430000|2021-05-19 12:13:50|856.26|852.46|857.21|853.41|857.21|853.41|856.26|852.46|4
1621426440000|2021-05-19 12:14:00|857.38|853.58|859.06|855.26|859.06|855.26|857.38|853.58|6
1621426450000|2021-05-19 12:14:10|859.24|855.44|861.2|857.4|861.57|857.77|859.24|855.44|8
1621426460000|2021-05-19 12:14:20|859.6|855.8|863.3|859.5|863.48|859.68|859.6|855.8|10
1621426470000|2021-05-19 12:14:30|863.29|859.49|861.85|858.05|863.37|859.57|861.85|858.05|22
1621426480000|2021-05-19 12:14:40|862.59|858.79|859.18|855.38|862.59|858.79|857.76|853.96|19
1621426490000|2021-05-19 12:14:50|857.78|853.98|858.75|854.95|858.89|855.09|857.1|853.3|23
1621426500000|2021-05-19 12:15:00|858.96|855.16|859.69|855.89|859.77|855.97|856.94|853.14|25
1621426510000|2021-05-19 12:15:10|859.51|855.71|857.41|853.61|859.51|855.71|856.2|852.4|37
1621426520000|2021-05-19 12:15:20|857.45|853.65|855.63|851.83|857.45|853.65|855.57|851.77|29
1621426530000|2021-05-19 12:15:30|855.57|851.77|855.01|851.21|855.57|851.77|854.88|851.08|24
1621426540000|2021-05-19 12:15:40|855.05|851.25|853.24|849.44|855.05|851.25|852.78|848.98|29
1621426550000|2021-05-19 12:15:50|853.23|849.43|852.18|848.38|853.23|849.43|852.01|848.21|27
1621426560000|2021-05-19 12:16:00|852.17|848.37|854.18|850.38|854.53|850.73|852.17|848.37|26
1621426570000|2021-05-19 12:16:10|854.15|850.35|852.61|848.81|854.15|850.35|852.6|848.8|27
1621426580000|2021-05-19 12:16:20|852.49|848.69|852.18|848.38|852.5|848.7|851.47|847.67|26
1621426590000|2021-05-19 12:16:30|852.13|848.33|849.92|846.12|852.19|848.39|849.92|846.12|19
1621426600000|2021-05-19 12:16:40|849.91|846.11|850.8|847|850.81|847.01|849.91|846.11|30
1621426610000|2021-05-19 12:16:50|850.93|847.13|856.55|852.75|856.55|852.75|850.93|847.13|33
1621426620000|2021-05-19 12:17:00|856.75|852.95|854.73|850.93|857.82|854.02|854.73|850.93|30
1621426630000|2021-05-19 12:17:10|854.82|851.02|856.29|852.49|856.43|852.63|854.82|851.02|28
1621426640000|2021-05-19 12:17:20|856.24|852.44|856.7|852.9|856.7|852.9|856.01|852.21|12
1621426650000|2021-05-19 12:17:30|856.91|853.11|856.94|853.14|857.26|853.46|856.91|853.11|24
1621426660000|2021-05-19 12:17:40|857.05|853.25|856.08|852.28|857.22|853.42|855.95|852.15|20
1621426670000|2021-05-19 12:17:50|856.1|852.3|856.26|852.46|856.26|852.46|855.67|851.87|13
1621426680000|2021-05-19 12:18:00|855.48|851.68|855.79|851.99|856.26|852.46|855.48|851.68|12
1621426690000|2021-05-19 12:18:10|855.43|851.63|857.19|853.39|857.25|853.45|855.43|851.63|24
1621426700000|2021-05-19 12:18:20|857.23|853.43|857.32|853.52|857.34|853.54|857.12|853.32|19
1621426710000|2021-05-19 12:18:30|857.48|853.68|860.48|856.68|860.99|857.19|857.42|853.62|23
1621426720000|2021-05-19 12:18:40|860.29|856.49|859.83|856.03|860.56|856.76|859.78|855.98|21
1621426730000|2021-05-19 12:18:50|859.82|856.02|858.79|854.99|859.82|856.02|858.76|854.96|22
1621426740000|2021-05-19 12:19:00|858.78|854.98|858.74|854.94|859.01|855.21|858.74|854.94|16
1621426750000|2021-05-19 12:19:10|858.71|854.91|860.06|856.26|860.35|856.55|858.71|854.91|27
1621426760000|2021-05-19 12:19:20|860.14|856.34|859.5|855.7|860.14|856.34|859.11|855.31|24
1621426770000|2021-05-19 12:19:30|859.56|855.76|861.28|857.48|861.56|857.76|859.56|855.76|21
1621426780000|2021-05-19 12:19:40|861.12|857.32|860.44|856.64|861.12|857.32|860.44|856.64|13
1621426790000|2021-05-19 12:19:50|860.48|856.68|860.48|856.68|860.48|856.68|860.48|856.68|1
1621426800000|2021-05-19 12:20:00|860.44|856.64|860.71|856.91|860.72|856.92|860.44|856.64|6
1621426810000|2021-05-19 12:20:10|860.58|856.78|860.72|856.92|860.84|857.04|860.58|856.78|6
1621426820000|2021-05-19 12:20:20|860.74|856.94|860.72|856.92|860.74|856.94|860.64|856.84|10
1621426830000|2021-05-19 12:20:30|860.74|856.94|860.63|856.83|864.16|860.36|860.2|856.4|17
1621426840000|2021-05-19 12:20:40|860.49|856.69|859.53|855.73|860.63|856.83|859.35|855.55|20
1621426850000|2021-05-19 12:20:50|859.72|855.92|859.24|855.44|859.92|856.12|859.12|855.32|27
1621426860000|2021-05-19 12:21:00|859.29|855.49|858.99|855.19|859.72|855.92|858.81|855.01|23
1621426870000|2021-05-19 12:21:10|858.6|854.8|859.72|855.92|859.72|855.92|857.88|854.08|26
1621426880000|2021-05-19 12:21:20|859.29|855.49|856.88|853.08|859.31|855.51|856.41|852.61|19
1621426890000|2021-05-19 12:21:30|856.79|852.99|856.08|852.28|856.93|853.13|855.29|851.49|23
1621426900000|2021-05-19 12:21:40|856.04|852.24|856.19|852.39|856.52|852.72|855.34|851.54|24
1621426910000|2021-05-19 12:21:50|856|852.2|856.19|852.39|856.19|852.39|855.88|852.08|3
1621426920000|2021-05-19 12:22:00|855.88|852.08|855.27|851.47|856.62|852.82|855.18|851.38|13
1621426930000|2021-05-19 12:22:10|855.39|851.59|855.33|851.53|855.62|851.82|855.24|851.44|20
1621426940000|2021-05-19 12:22:20|855.52|851.72|855.38|851.58|855.98|852.18|855.27|851.47|16
1621426950000|2021-05-19 12:22:30|856.19|852.39|855.5|851.7|856.19|852.39|855.29|851.49|13
1621426960000|2021-05-19 12:22:40|854.85|851.05|851.03|847.23|854.85|851.05|851.03|847.23|13
1621426970000|2021-05-19 12:22:50|853.57|849.77|850.88|847.08|853.59|849.79|850.64|846.84|14
1621426980000|2021-05-19 12:23:00|851.11|847.31|849.17|845.37|851.71|847.91|848.85|845.05|13
1621426990000|2021-05-19 12:23:10|848.57|844.77|849.28|845.48|849.7|845.9|848.55|844.75|30
1621427000000|2021-05-19 12:23:20|849.26|845.46|848.99|845.19|849.34|845.54|848.47|844.67|27
1621427010000|2021-05-19 12:23:30|848.95|845.15|849.17|845.37|849.27|845.47|848.42|844.62|27
1621427020000|2021-05-19 12:23:40|848.81|845.01|847.07|843.27|848.94|845.14|847.07|843.27|13
1621427030000|2021-05-19 12:23:50|847.05|843.25|846.65|842.85|847.4|843.6|846.65|842.85|6
1621427040000|2021-05-19 12:24:00|847.4|843.6|843.59|839.79|847.4|843.6|843.59|839.79|10
1621427050000|2021-05-19 12:24:10|843.56|839.76|843.92|840.12|844.05|840.25|843.56|839.76|14
1621427060000|2021-05-19 12:24:20|843.86|840.06|846.76|842.96|846.82|843.02|843.86|840.06|34
1621427070000|2021-05-19 12:24:30|846.77|842.97|844.07|840.27|847.07|843.27|844.07|840.27|27
1621427080000|2021-05-19 12:24:40|844.05|840.25|843.28|839.48|844.05|840.25|843.28|839.48|5
1621427100000|2021-05-19 12:25:00|838.91|835.11|838.91|835.11|838.91|835.11|838.91|835.11|1
1621427140000|2021-05-19 12:25:40|835.58|831.78|834.67|830.87|835.58|831.78|834.67|830.87|5
1621427150000|2021-05-19 12:25:50|834.77|830.97|834.55|830.75|835.47|831.67|832.05|828.25|12
1621427160000|2021-05-19 12:26:00|832.7|828.9|834.83|831.03|835.19|831.39|832.7|828.9|15
1621427170000|2021-05-19 12:26:10|833.44|829.64|833.44|829.64|833.44|829.64|833.11|829.31|4
1621427200000|2021-05-19 12:26:40|834.92|831.12|835.48|831.68|836.12|832.32|834.92|831.12|12
1621427210000|2021-05-19 12:26:50|835.51|831.71|834.78|830.98|835.69|831.89|834.77|830.97|13
1621427220000|2021-05-19 12:27:00|834.8|831|833.44|829.64|834.86|831.06|833.44|829.64|16
1621427230000|2021-05-19 12:27:10|832.74|828.94|831.33|827.53|832.74|828.94|830.43|826.63|10
1621427240000|2021-05-19 12:27:20|831.65|827.85|832.01|828.21|832.01|828.21|831.47|827.67|7
1621427250000|2021-05-19 12:27:30|832.08|828.28|835.29|831.49|835.29|831.49|832.08|828.28|14
1621427260000|2021-05-19 12:27:40|835.12|831.32|835.19|831.39|835.19|831.39|835.12|831.32|3
1621427270000|2021-05-19 12:27:50|835.29|831.49|834.52|830.72|835.29|831.49|834.31|830.51|11
1621427280000|2021-05-19 12:28:00|834.54|830.74|835.08|831.28|835.35|831.55|834.47|830.67|18
1621427290000|2021-05-19 12:28:10|834.91|831.11|834.91|831.11|834.95|831.15|834.41|830.61|10
1621427300000|2021-05-19 12:28:20|834.82|831.02|834.71|830.91|835.34|831.54|834.71|830.91|21
1621427310000|2021-05-19 12:28:30|834.56|830.76|834|830.2|834.86|831.06|834|830.2|14
1621427320000|2021-05-19 12:28:40|833.46|829.66|834.05|830.25|834.71|830.91|833.32|829.52|20
1621427330000|2021-05-19 12:28:50|834.06|830.26|834.97|831.17|834.97|831.17|834.06|830.26|13
1621427340000|2021-05-19 12:29:00|835.1|831.3|842.63|838.83|842.75|838.95|835.1|831.3|36
1621427350000|2021-05-19 12:29:10|842.68|838.88|844.99|841.19|845.83|842.03|841.72|837.92|32
1621427360000|2021-05-19 12:29:20|845.06|841.26|842.25|838.45|845.27|841.47|842.15|838.35|35
1621427370000|2021-05-19 12:29:30|841.83|838.03|841.49|837.69|841.99|838.19|841.36|837.56|12
1621427380000|2021-05-19 12:29:40|841.32|837.52|841.69|837.89|841.87|838.07|841.32|837.52|4
1621427390000|2021-05-19 12:29:50|841.58|837.78|841.49|837.69|841.68|837.88|841.49|837.69|5
1621427400000|2021-05-19 12:30:00|841.23|837.43|839.25|835.45|841.52|837.72|839.25|835.45|9
1621427410000|2021-05-19 12:30:10|838.92|835.12|839|835.2|839|835.2|838.92|835.12|2
1621427420000|2021-05-19 12:30:20|838.11|834.31|838.12|834.32|838.12|834.32|838.11|834.31|2
1621427430000|2021-05-19 12:30:30|837.72|833.92|838.12|834.32|838.12|834.32|837.72|833.92|2
1621427440000|2021-05-19 12:30:40|837.72|833.92|834.41|830.61|837.72|833.92|834.41|830.61|2
1621427450000|2021-05-19 12:30:50|834.36|830.56|833.82|830.02|834.36|830.56|833.82|830.02|11
1621427460000|2021-05-19 12:31:00|833.9|830.1|832.31|828.51|834.75|830.95|832.31|828.51|4
1621427470000|2021-05-19 12:31:10|834.75|830.95|827.58|823.78|834.75|830.95|827.58|823.78|4
1621427480000|2021-05-19 12:31:20|828.04|824.24|824.98|821.18|828.9|825.1|824.65|820.85|13
1621427490000|2021-05-19 12:31:30|825.29|821.49|822.15|818.35|825.48|821.68|822.15|818.35|19
1621427500000|2021-05-19 12:31:40|822.1|818.3|822.48|818.68|822.88|819.08|822.1|818.3|16
1621427510000|2021-05-19 12:31:50|822.47|818.67|823.25|819.45|823.25|819.45|822.38|818.58|16
1621427520000|2021-05-19 12:32:00|823.23|819.43|823.21|819.41|823.31|819.51|823.1|819.3|6
1621427530000|2021-05-19 12:32:10|822.63|818.83|822.98|819.18|822.98|819.18|822.63|818.83|4
1621427540000|2021-05-19 12:32:20|823.07|819.27|823.07|819.27|823.07|819.27|823.07|819.27|1
1621427550000|2021-05-19 12:32:30|821.6|817.8|821.68|817.88|821.68|817.88|821.6|817.8|2
1621427560000|2021-05-19 12:32:40|821.86|818.06|821.86|818.06|821.86|818.06|821.86|818.06|1
1621427570000|2021-05-19 12:32:50|820.67|816.87|819.5|815.7|820.67|816.87|819.41|815.61|15
1621427580000|2021-05-19 12:33:00|819.68|815.88|820.05|816.25|823.97|820.17|819.67|815.87|7
1621427590000|2021-05-19 12:33:10|820.12|816.32|821.93|818.13|821.93|818.13|820.12|816.32|13
1621427600000|2021-05-19 12:33:20|820.89|817.09|821.93|818.13|821.93|818.13|820.89|817.09|2
1621427610000|2021-05-19 12:33:30|820.87|817.07|821.93|818.13|821.93|818.13|820.87|817.07|2
1621427620000|2021-05-19 12:33:40|817.35|813.55|817.38|813.58|817.38|813.58|817.35|813.55|2
1621427630000|2021-05-19 12:33:50|816.98|813.18|816.81|813.01|816.98|813.18|816.81|813.01|2
1621427640000|2021-05-19 12:34:00|816.59|812.79|816.24|812.44|816.81|813.01|816.24|812.44|15
1621427650000|2021-05-19 12:34:10|815.6|811.8|815.24|811.44|815.6|811.8|815.24|811.44|4
1621427660000|2021-05-19 12:34:20|809.28|805.48|808.45|804.65|809.28|805.48|808.17|804.37|7
1621427670000|2021-05-19 12:34:30|808.92|805.12|808.8|805|810.59|806.79|808.6|804.8|11
1621427680000|2021-05-19 12:34:40|808.62|804.82|810.63|806.83|810.91|807.11|808.62|804.82|17
1621427690000|2021-05-19 12:34:50|810.81|807.01|812.56|808.76|817.43|809.47|810.81|806.43|29
1621427700000|2021-05-19 12:35:00|812.32|808.52|820.43|816.63|821.28|817.11|812.32|806.43|31
1621427710000|2021-05-19 12:35:10|820.58|816.78|826.79|822.99|828.11|824.31|820.42|816.62|31
1621427720000|2021-05-19 12:35:20|826.77|822.97|824.64|820.84|826.77|822.97|824.64|820.84|22
1621427730000|2021-05-19 12:35:30|824.59|820.79|823.93|820.13|825.01|821.21|823.25|819.45|28
1621427740000|2021-05-19 12:35:40|823.94|820.14|826.57|822.77|826.57|822.77|823.56|819.76|10
1621427750000|2021-05-19 12:35:50|825.81|822.01|826.57|822.77|826.57|822.77|825.49|821.69|8
1621427780000|2021-05-19 12:36:20|825.72|821.92|824.62|820.82|826.57|822.77|824.45|820.65|13
1621427790000|2021-05-19 12:36:30|824.28|820.48|824.42|820.62|824.42|820.62|824.25|820.45|3
1621427800000|2021-05-19 12:36:40|823.45|819.65|823.45|819.65|823.45|819.65|823.44|819.64|3
1621427810000|2021-05-19 12:36:50|822.75|818.95|820.04|816.24|822.75|818.95|819.94|816.14|7
1621427820000|2021-05-19 12:37:00|820.54|816.74|820.04|816.24|820.54|816.74|819.94|816.14|4
1621427830000|2021-05-19 12:37:10|819.94|816.14|820.04|816.24|820.29|816.49|819.94|816.14|7
1621427840000|2021-05-19 12:37:20|820.29|816.49|820.16|816.36|821.15|817.35|819.81|816.01|15
1621427850000|2021-05-19 12:37:30|819.8|816|820.14|816.34|821.15|817.35|819.01|815.21|8
1621427870000|2021-05-19 12:37:50|819.41|815.61|817.33|813.53|819.41|815.61|817.33|813.53|5
1621427880000|2021-05-19 12:38:00|817.36|813.56|817.14|813.34|817.36|813.56|817.14|813.34|3
1621427890000|2021-05-19 12:38:10|817.21|813.41|816.73|812.93|817.37|813.57|816.73|812.93|7
1621427900000|2021-05-19 12:38:20|816.66|812.86|816.48|812.68|817.11|813.31|816.22|812.42|19
1621427910000|2021-05-19 12:38:30|816.47|812.67|815.62|811.82|817.11|813.31|815.62|811.82|8
1621427920000|2021-05-19 12:38:40|815.31|811.51|812.92|809.12|815.31|811.51|812.66|808.86|5
1621427930000|2021-05-19 12:38:50|812.82|809.02|811.7|807.9|812.82|809.02|811.7|807.9|17
1621427940000|2021-05-19 12:39:00|812.72|808.92|811.48|807.68|812.72|808.92|811.48|807.68|4
1621427950000|2021-05-19 12:39:10|809.41|805.61|806.21|802.41|809.41|805.61|805.02|801.22|7
1621427960000|2021-05-19 12:39:20|804.9|801.1|805.14|801.34|806.21|802.41|804.73|800.93|12
1621427970000|2021-05-19 12:39:30|805.3|801.5|805.8|802|805.87|802.07|805.12|801.32|16
1621427980000|2021-05-19 12:39:40|806.23|802.43|802.89|799.09|806.24|802.44|802.89|799.09|16
1621427990000|2021-05-19 12:39:50|802.29|798.49|800.22|796.42|802.29|798.49|800.22|796.42|3
1621428000000|2021-05-19 12:40:00|799.32|795.52|800.64|796.84|800.64|796.84|799.15|795.35|10
1621428010000|2021-05-19 12:40:10|800.76|796.96|803.5|799.7|803.5|799.7|800.76|796.96|15
1621428020000|2021-05-19 12:40:20|804.46|800.66|804.82|801.02|804.82|801.02|803.66|799.86|7
1621428030000|2021-05-19 12:40:30|806.53|802.73|803.94|800.14|806.53|802.73|803.94|800.14|22
1621428040000|2021-05-19 12:40:40|803.5|799.7|802.19|798.39|803.5|799.7|802.19|798.39|15
1621428050000|2021-05-19 12:40:50|801.82|798.02|800.65|796.85|801.82|798.02|800.38|796.58|9
1621428060000|2021-05-19 12:41:00|800.52|796.72|800.52|796.72|800.65|796.85|800.38|796.58|4
1621428070000|2021-05-19 12:41:10|800.38|796.58|800.38|796.58|800.38|796.58|800.38|796.58|1
1621428080000|2021-05-19 12:41:20|798.38|794.58|795.77|791.97|798.38|794.58|795.77|791.97|11
1621428090000|2021-05-19 12:41:30|795.81|792.01|795.07|791.27|795.81|792.01|794.11|790.31|21
1621428100000|2021-05-19 12:41:40|795|791.2|795|791.2|795|791.2|795|791.2|1
1621428140000|2021-05-19 12:42:20|791.47|787.67|791.52|787.72|791.52|787.72|791.47|787.67|2
1621428150000|2021-05-19 12:42:30|787.63|783.83|785.2|781.4|787.63|783.83|785.2|781.4|3
1621428160000|2021-05-19 12:42:40|784.66|780.86|783.28|779.48|784.66|780.86|783.28|779.48|5
1621428170000|2021-05-19 12:42:50|783.43|779.63|783.5|779.7|784.75|780.95|783.43|779.63|14
1621428180000|2021-05-19 12:43:00|783.88|780.08|787.63|783.83|787.63|783.83|781.36|777.56|10
1621428190000|2021-05-19 12:43:10|784.81|781.01|787.63|783.83|787.63|783.83|784.81|781.01|4
1621428200000|2021-05-19 12:43:20|783.94|780.14|774.85|771.05|787.63|783.83|774.85|771.05|4
1621428210000|2021-05-19 12:43:30|771.59|767.79|764.47|760.67|771.59|767.79|764.47|760.67|6
1621428220000|2021-05-19 12:43:40|766.08|762.28|759.32|755.52|766.08|762.28|759.32|755.52|9
1621428230000|2021-05-19 12:43:50|760.01|756.21|758.8|755|760.11|756.31|758.8|755|5
1621428280000|2021-05-19 12:44:40|737.44|735.44|737.44|735.44|737.44|735.44|737.44|735.44|1
1621428310000|2021-05-19 12:45:10|734.32|732.32|731.8|729.8|737.66|735.66|731.8|729.8|6
1621428320000|2021-05-19 12:45:20|733.19|731.19|733.19|731.19|733.19|731.19|730.44|728.44|5
1621428340000|2021-05-19 12:45:40|733.72|731.72|733.72|731.72|733.72|731.72|733.72|731.72|1
1621428350000|2021-05-19 12:45:50|732.72|730.72|738.69|736.69|739.36|737.36|732.72|730.72|8
1621428360000|2021-05-19 12:46:00|737.34|735.34|737.06|735.06|737.34|735.34|737.06|735.06|2
1621428370000|2021-05-19 12:46:10|737.02|735.02|737.01|735.01|737.06|735.06|737.01|735.01|4
1621428380000|2021-05-19 12:46:20|736.93|734.93|737.34|735.34|738.17|736.17|736.93|734.93|23
1621428420000|2021-05-19 12:47:00|739.45|737.45|741.43|739.43|749.76|745.96|739.45|737.45|8
1621428430000|2021-05-19 12:47:10|741.77|739.77|741.69|739.69|742.03|740.03|741.35|739.35|10
1621428450000|2021-05-19 12:47:30|738.64|736.64|738.64|736.64|738.64|736.64|738.64|736.64|1
1621428460000|2021-05-19 12:47:40|738.3|736.3|738.81|736.81|738.81|736.81|738.3|736.3|4
1621428470000|2021-05-19 12:47:50|736.29|734.29|720.86|717.06|736.29|734.29|720.5|716.7|3
1621428480000|2021-05-19 12:48:00|720.5|716.7|720.86|717.06|720.86|717.06|720.5|716.7|4
1621428490000|2021-05-19 12:48:10|720.5|716.7|719.84|716.04|720.86|717.06|718.62|714.82|6
1621428500000|2021-05-19 12:48:20|718.22|714.42|718.22|714.42|718.22|714.42|718.22|714.42|1
1621428510000|2021-05-19 12:48:30|715.2|711.4|693.04|689.24|715.2|711.4|692.57|688.77|11
1621428520000|2021-05-19 12:48:40|692.57|688.77|682.28|678.48|692.57|688.77|682.22|678.42|12
1621428530000|2021-05-19 12:48:50|682.22|678.42|674.38|670.58|685.12|681.32|674.38|670.58|9
1621428540000|2021-05-19 12:49:00|673.18|669.38|666.8|663|677.73|673.93|666.8|663|8
1621428550000|2021-05-19 12:49:10|665|661.2|677.84|674.04|679.7|675.9|665|661.2|8
1621428560000|2021-05-19 12:49:20|692.23|674.5|692.23|674.5|692.23|674.5|677.84|674.04|3
1621428600000|2021-05-19 12:50:00|677.84|674.04|677.84|674.04|692.23|674.5|677.84|674.04|3
1621428610000|2021-05-19 12:50:10|677.35|673.55|661.54|659.54|677.35|673.55|661.54|659.54|3
1621428620000|2021-05-19 12:50:20|661.11|659.11|657.52|655.52|685.51|674.5|657.52|655.52|10
1621428630000|2021-05-19 12:50:30|662.25|660.25|660.48|658.48|662.25|660.25|656.25|654.25|21
1621428640000|2021-05-19 12:50:40|660.39|658.39|648|630.13|662.25|660.25|635.47|630.13|34
1621428650000|2021-05-19 12:50:50|635.47|631.67|648|630.13|648|631.67|635.47|630.13|4
1621428660000|2021-05-19 12:51:00|635.47|631.67|648|630.13|648|631.67|635.47|630.13|2
1621428670000|2021-05-19 12:51:10|635.24|631.44|648|630.13|648|631.44|630.09|626.29|6
1621428680000|2021-05-19 12:51:20|635.47|631.67|629.06|625.26|648|631.67|629.06|625.26|3
1621428690000|2021-05-19 12:51:30|628.56|624.76|626.81|623.01|628.56|624.76|626.81|623.01|3
1621428700000|2021-05-19 12:51:40|628.15|624.35|629.75|625.95|629.75|625.95|627.61|623.81|10
1621428710000|2021-05-19 12:51:50|627.61|623.81|627.61|623.81|629.75|625.95|627.61|623.81|7
1621428720000|2021-05-19 12:52:00|629.75|625.95|625.36|621.56|629.75|625.95|623.42|619.62|16
1621428740000|2021-05-19 12:52:20|629.75|625.95|629.75|625.95|629.75|625.95|625.36|621.56|3
1621428750000|2021-05-19 12:52:30|625.36|621.56|629.75|625.95|629.75|625.95|624.48|620.68|4
1621428760000|2021-05-19 12:52:40|625.24|621.44|625.24|621.44|629.75|625.95|624.48|620.68|7
1621428770000|2021-05-19 12:52:50|616.54|606.2|607.97|604.17|616.54|606.2|607.97|604.17|7
1621428780000|2021-05-19 12:53:00|608.4|604.6|607.97|604.17|608.4|604.6|607.97|604.17|8
1621428790000|2021-05-19 12:53:10|616.79|601.59|616.79|601.59|616.79|601.59|616.79|601.59|1
1621428800000|2021-05-19 12:53:20|606.84|603.04|597.4|593.6|607.43|603.63|597.4|593.6|6
1621428810000|2021-05-19 12:53:30|597.44|593.64|603.34|599.54|603.34|599.54|597.44|593.64|2
1621428830000|2021-05-19 12:53:50|602.87|592.01|602.87|592.01|603.34|599.54|602.87|592.01|5
1621428840000|2021-05-19 12:54:00|604.63|582.7|586.5|582.7|604.63|582.7|586.5|582.7|3
1621428850000|2021-05-19 12:54:10|587.19|577.01|587.19|577.01|587.19|577.01|587.19|577.01|1
1621428870000|2021-05-19 12:54:30|585.75|581.95|587.19|577.01|587.19|581.95|585.75|577.01|4
1621428880000|2021-05-19 12:54:40|574.01|570.21|575.02|571.22|575.02|571.22|574.01|570.21|2
1621428890000|2021-05-19 12:54:50|574.01|570.21|574.22|560|576.24|570.21|574.01|560|3
1621428900000|2021-05-19 12:55:00|574.01|570.21|574.01|570.21|574.22|570.21|574.01|560|3
1621428910000|2021-05-19 12:55:10|588.36|584.56|584.43|580.63|588.36|584.56|584.43|580.63|2
1621428920000|2021-05-19 12:55:20|585.44|581.64|565.78|550|585.44|581.64|565.78|550|5
1621428930000|2021-05-19 12:55:30|588.33|552.33|588.33|552.33|588.33|552.33|565.78|550|5
1621428940000|2021-05-19 12:55:40|562.22|550|588.33|552.33|588.33|552.33|562.22|550|2
1621428970000|2021-05-19 12:56:10|552.85|549.05|552.85|549.05|552.85|549.05|552.85|549.05|1
1621428990000|2021-05-19 12:56:30|550.94|524.84|551.89|525.06|551.89|525.06|546.37|523.91|8
1621429000000|2021-05-19 12:56:40|569.59|525|569.04|533.04|575.72|539.72|569.04|525|7
1621429010000|2021-05-19 12:56:50|569.88|533.88|569.78|533.78|570.11|534.11|568.92|532.92|8
1621429040000|2021-05-19 12:57:20|564.81|528.81|569.78|533.78|569.78|533.78|564.81|528.81|2
1621429050000|2021-05-19 12:57:30|562.55|526.55|562.55|526.55|569.78|533.78|562.55|526.55|3
1621429060000|2021-05-19 12:57:40|562.44|526.44|566.53|530.53|566.53|530.53|562.44|526.44|8
1621429080000|2021-05-19 12:58:00|569.78|533.78|581.47|545.47|581.47|545.47|569.78|533.78|2
1621429090000|2021-05-19 12:58:10|590.24|554.24|590.05|554.05|605.68|569.68|590.05|554.05|8
1621429100000|2021-05-19 12:58:20|616.11|580.11|614.75|578.75|619.33|583.33|613.91|577.91|16
1621429110000|2021-05-19 12:58:30|618.87|582.87|634.34|618.75|641.43|626.12|618.87|582.87|21
1621429120000|2021-05-19 12:58:40|633.98|619.05|636.32|619.05|642.64|619.05|632.25|611.68|31
1621429130000|2021-05-19 12:58:50|635.04|621.64|658.65|622.65|658.65|622.65|633.64|619.05|35
1621429140000|2021-05-19 12:59:00|658.59|622.59|646.91|619.05|658.59|622.59|645.84|619.05|34
1621429150000|2021-05-19 12:59:10|647.59||646.49||647.6||646.22||34
1621429160000|2021-05-19 12:59:20|647.6||650.5||650.66||645.69||16
1621429170000|2021-05-19 12:59:30|650.49|633.4|649.37|633.74|650.49|633.74|649.37|633.4|5
1621429180000|2021-05-19 12:59:40|643.74|643.07|647.69|635.45|647.69|643.07|637.93|634.13|17
1621429190000|2021-05-19 12:59:50|644.69|635.82|645.23|641.43|647.85|641.58|644.56|634.04|32
1621429200000|2021-05-19 13:00:00|645.07|641.27|645.16|641.36|645.16|641.36|645.07|641.27|2
1621429210000|2021-05-19 13:00:10|645.07|641.27|647.69|637.23|647.69|641.27|645.07|636.62|12
1621429220000|2021-05-19 13:00:20|647.67|632.6|652.5|648.7|653.2|648.7|647.51|632.6|4
1621429230000|2021-05-19 13:00:30|651.06|647.26|651.17|647.37|651.17|647.37|651.01|647.21|9
1621429240000|2021-05-19 13:00:40|651.18|647.38|650.88|647.08|652.5|648.63|650.88|641.17|11
1621429250000|2021-05-19 13:00:50|650.64|646.84|648.9|645.1|654.09|650.29|648.9|645.1|8
1621429260000|2021-05-19 13:01:00|646|635.45|645.88|634.3|646|635.46|645.88|634.29|4
1621429270000|2021-05-19 13:01:10|643.42|635.81|664.71|645.74|674.23|650.29|643.42|635.81|10
1621429280000|2021-05-19 13:01:20|674.23|645.68|675.92|648|675.92|648|671.04|643.37|13
1621429290000|2021-05-19 13:01:30|669.2|638.71|674.71|638.71|675.92|638.71|669.2|638.71|3
1621429300000|2021-05-19 13:01:40|675.92|647.99|674.71|638.71|675.92|647.99|674.71|638.71|2
1621429310000|2021-05-19 13:01:50|675.36|639.36|669.8|640.62|675.36|640.62|664.43|638.71|5
1621429320000|2021-05-19 13:02:00|677.24|641.24|667.79|631.79|677.24|641.24|667.31|631.31|5
1621429330000|2021-05-19 13:02:10|667.72|631.72|667.26|631.26|667.72|631.72|667.19|631.19|3
1621429340000|2021-05-19 13:02:20|667.83|634.71|666|636.56|667.83|636.56|666|634.62|25
1621429350000|2021-05-19 13:02:30|667.27|636.39|667.45|638.92|667.45|638.92|667.27|636.38|10
1621429360000|2021-05-19 13:02:40|669.06|638.93|669.75|640.62|669.76|644.54|669.05|636.36|14
1621429370000|2021-05-19 13:02:50|669.73|653.6|673.56|661.41|685.1|661.41|669.73|653.6|10
1621429380000|2021-05-19 13:03:00|672.86|663.93|674.95|657.81|674.96|665.57|669.37|657.81|9
1621429390000|2021-05-19 13:03:10|670.7|659.67|665.03|650.65|670.7|662.61|656.98|650.65|7
1621429400000|2021-05-19 13:03:20|657.22|653.42|665.03|631.26|665.03|653.42|644.98|629.64|10
1621429410000|2021-05-19 13:03:30|674.95|632.19|643.23|639.43|674.95|645.75|643.23|632.19|7
1621429420000|2021-05-19 13:03:40|643.65|639.85|658.69|640.08|660.22|656.42|643.65|635.32|16
1621429430000|2021-05-19 13:03:50|657.15|643.06|650.58|646.78|657.15|647.76|646.86|643.06|5
1621429440000|2021-05-19 13:04:00|650.84|640|650.84|640|650.84|640|650.84|640|1
1621429470000|2021-05-19 13:04:30|643.21|639.41|643.21|639.41|643.21|639.41|643.21|639.41|1
1621429480000|2021-05-19 13:04:40|644.61|634.02|644.61|634.34|644.61|637.17|640.96|634.02|19
1621429490000|2021-05-19 13:04:50|657.11|634.36|654.56|650.76|660.18|650.76|654.56|634.36|11
1621429500000|2021-05-19 13:05:00|659.52|648.2|659.85|648.2|660|648.2|659.51|648.2|11
1621429510000|2021-05-19 13:05:10|659.82|643.81|670.6|643.81|670.6|663.91|659.1|643.81|9
1621429520000|2021-05-19 13:05:20|667.71|663.91|666.2|641.45|669.97|663.91|654.97|641.45|6
1621429530000|2021-05-19 13:05:30|648.66|641.51|666.2|643.81|666.2|644.86|647.39|641.51|9
1621429540000|2021-05-19 13:05:40|649.95|646.15|652.27|626.87|666.2|646.15|649.94|626.87|16
1621429550000|2021-05-19 13:05:50|652.4|626.99|646.42|625.64|664.6|628.6|646.42|625.64|20
1621429560000|2021-05-19 13:06:00||625.56||625.85||625.85||625.56|2
1621429570000|2021-05-19 13:06:10|649.24|626.11|625.53|621.73|649.24|644.63|625.53|621.73|7
1621429580000|2021-05-19 13:06:20|625.54|621.74|631.43|627.63|633.65|627.63|625.54|620.31|11
1621429590000|2021-05-19 13:06:30|644.44|625.4|644.19|625.67|660.3|631.61|638.18|625.4|21
1621429600000|2021-05-19 13:06:40|659.94|627|650.55|636.7|659.94|636.7|642.99|627|7
1621429610000|2021-05-19 13:06:50|667.89|637|651.2|637.27|667.89|637.63|651.2|637|6
1621429620000|2021-05-19 13:07:00|648.18|637.11|646.84|643.04|648.18|643.04|645.16|636.88|10
1621429630000|2021-05-19 13:07:10|647.44|643.64|646.84|643.04|647.44|643.64|646.84|643.04|2
1621429640000|2021-05-19 13:07:20|645.95|642.15|644.27|640.47|647.75|643.95|644.27|640.47|8
1621429650000|2021-05-19 13:07:30|644.48|640.68|641.76|629.13|647.61|643.81|641.76|629.13|6
1621429660000|2021-05-19 13:07:40|641.59|627.29|641.34|627.29|642.41|627.29|641.34|627.29|4
1621429670000|2021-05-19 13:07:50|640.49||641.34||641.34||640.49||2
1621429680000|2021-05-19 13:08:00|640.49||640.49||640.49||640.49||1
1621429690000|2021-05-19 13:08:10|638.57|627.15|621.84|605.42|638.57|627.15|619.73|605.42|5
1621429700000|2021-05-19 13:08:20|622.45|602.6|630.84|627.04|630.84|627.04|620.03|602.6|6
1621429710000|2021-05-19 13:08:30|619.6|615.8|608.87|596.73|621.59|615.8|608.87|596.73|6
1621429720000|2021-05-19 13:08:40|601.71|597.91|594.82|591.02|602.89|597.91|594.82|591.02|19
1621429730000|2021-05-19 13:08:50|596.5|592.7|595.32|591.52|596.5|592.7|595.32|591.52|27
1621429740000|2021-05-19 13:09:00|595.31|591.51|595.83|592.03|596.38|592.58|594.68|590.88|28
1621429750000|2021-05-19 13:09:10|595.97|592.17|595.95|592.15|601.71|597.91|595.95|592.15|6
1621429760000|2021-05-19 13:09:20|596.05|592.05|595.17|591.17|596.05|592.05|595.17|591.17|5
1621429770000|2021-05-19 13:09:30|596|592|594.01|590.01|596|592|591.97|587.97|9
1621429780000|2021-05-19 13:09:40|594|590|575.32|559.1|594|590|575.32|559.1|5
1621429790000|2021-05-19 13:09:50|575.31|555.51|566.28|555.51|575.31|555.51|566.28|555.51|24
1621429800000|2021-05-19 13:10:00|566.27|558.51|562.22|558.22|566.27|558.51|562.22|558.22|13
1621429810000|2021-05-19 13:10:10|559.67|555.67|559.22|555.22|561.17|557.17|559.22|555.22|4
1621429820000|2021-05-19 13:10:20|558.61|554.61|558.53|554.53|561.16|557.16|558.53|554.53|13
1621429830000|2021-05-19 13:10:30|561.07|557.07|559.51|555.51|561.07|557.07|559.51|555.51|4
1621429840000|2021-05-19 13:10:40|559.22|555.22|559.89|555.89|559.96|555.96|557.56|553.56|14
1621429850000|2021-05-19 13:10:50|559.97|555.97|559.9|555.9|560.04|556.04|557.86|553.86|11
1621429860000|2021-05-19 13:11:00|559.89|555.89|559.89|555.89|559.96|555.96|559.67|555.67|10
1621429870000|2021-05-19 13:11:10|560.11|556.11|559.97|555.97|560.11|556.11|559.97|555.97|4
1621429880000|2021-05-19 13:11:20|560.1|556.1|562.12|558.12|562.31|558.31|559.97|555.97|10
1621429890000|2021-05-19 13:11:30|587.02|557.34|580.56|557.34|587.02|558.33|562.33|557.34|4
1621429900000|2021-05-19 13:11:40|584.09||583.91||584.09||583.91||4
1621429910000|2021-05-19 13:11:50|583.77|571.81|577.55|573.55|583.77|575.08|577.55|571.81|22
1621429920000|2021-05-19 13:12:00|583.58|572.09|577.88|573.88|583.58|574.67|577.87|572.09|12
1621429940000|2021-05-19 13:12:20|590.66|571.2|588.39|570.3|590.66|571.2|588.39|570.3|9
1621429950000|2021-05-19 13:12:30|590.49|570.31|593.48|571.27|594.4|571.4|587.48|570.31|29
1621429960000|2021-05-19 13:12:40|593.46|586.49|588.51|584.51|603.77|586.49|588.51|584.51|27
1621429970000|2021-05-19 13:12:50|589.94|585.94|599.55|587.02|600.29|589.52|587.35|583.35|35
1621429980000|2021-05-19 13:13:00|599.36|588.89|600.06|596.06|600.06|596.06|592.89|587.02|11
1621429990000|2021-05-19 13:13:10|602.6|598.6|618.29|602.27|618.29|602.27|602.6|598.6|5
1621430000000|2021-05-19 13:13:20|617.75|598.99|617.75|598.99|617.75|598.99|617.75|598.99|2
1621430010000|2021-05-19 13:13:30||596.6||598.99||598.99||596.6|4
1621430020000|2021-05-19 13:13:40|615.37|611.37|615.37|611.37|615.44|611.44|615.37|611.37|3
1621430030000|2021-05-19 13:13:50|618.94|614.94|619.5|615.5|619.5|615.5|618.94|614.94|2
1621430040000|2021-05-19 13:14:00|617.73|613.73|619.5|615.5|619.5|615.5|614.84|610.84|13
1621430050000|2021-05-19 13:14:10|617.73|613.73|619.5|615.5|619.5|615.5|616.44|612.44|9
1621430060000|2021-05-19 13:14:20|617.73|613.73|619.5|615.5|619.5|615.5|617.73|613.73|2
1621430070000|2021-05-19 13:14:30|617.78|613.78|619.5|615.5|619.5|615.5|617.77|613.77|6
1621430080000|2021-05-19 13:14:40|618.85|614.85|620|600.8|620|615.5|618.85|600.8|5
1621430090000|2021-05-19 13:14:50|615.05|608.85|618.61|604|620|612.41|615.05|600.8|11
1621430100000|2021-05-19 13:15:00|617.01||617.01||617.01||617.01||1
1621430110000|2021-05-19 13:15:10|610.51|606.51|610.17|606.17|610.51|606.51|610.17|606.17|2
1621430120000|2021-05-19 13:15:20|613.48|603.33|610.89|606.89|613.48|606.98|610.31|603.33|8
1621430130000|2021-05-19 13:15:30|610.29|606.29|612.99|599.82|612.99|606.45|610.28|599.54|6
1621430140000|2021-05-19 13:15:40|616.83|600.78|616.83|604.1|616.83|604.34|616.83|600.01|9
1621430150000|2021-05-19 13:15:50|615.49|611.49|618.36|604.34|618.43|611.49|615.49|604.1|7
1621430160000|2021-05-19 13:16:00|618.19|604.66|618.01|604.34|618.42|604.66|618.01|604.34|12
1621430170000|2021-05-19 13:16:10|617.84|603.36|618|603.36|618.09|603.36|617.74|603.36|12
1621430180000|2021-05-19 13:16:20|617.92||617.91||617.92||617.91||2
1621430190000|2021-05-19 13:16:30|617.92|604.81|618.88|603.36|619.03|604.81|613.84|603.36|16
1621430200000|2021-05-19 13:16:40|618.74|605.7|618.7|598.25|619.03|605.73|609.7|598.25|19
1621430210000|2021-05-19 13:16:50|609.25|603.52|617.77|598.25|618.86|603.52|609.11|598.25|7
1621430220000|2021-05-19 13:17:00|604.29|600.29|617.77|585.7|617.77|600.29|604.29|585.39|8
1621430230000|2021-05-19 13:17:10|606.91|585.85|617.75|586.35|617.77|603.82|606.91|585.41|17
1621430240000|2021-05-19 13:17:20|614.86|586.36|610.5|595.81|614.86|600.23|606.08|585.41|21
1621430250000|2021-05-19 13:17:30|605.95|600.13|612.79|594.26|612.93|600.13|604.13|591.77|12
1621430260000|2021-05-19 13:17:40|612.66|599.6|612.8|594.69|612.8|602.14|612.59|594.26|13
1621430270000|2021-05-19 13:17:50|609.94|602.09|609.84|605.84|612.8|607.21|609.69|594.5|17
1621430280000|2021-05-19 13:18:00|611.21|607.21|610.04|606.04|611.21|607.21|609.77|605.77|9
1621430290000|2021-05-19 13:18:10|609.95|605.95|613.1|601.96|613.1|606.48|609.61|601.96|10
1621430300000|2021-05-19 13:18:20|612.7|602.23|614.68|604.37|614.68|610.34|607.36|599.04|20
1621430310000|2021-05-19 13:18:30|613.75|604.42|613.92|609.92|613.92|609.92|613.74|597.38|13
1621430320000|2021-05-19 13:18:40|615|611|615|611|615|611|614|610|5
1621430330000|2021-05-19 13:18:50|614.64|610.64|613.76|609.76|614.64|610.64|613.03|609.03|6
1621430340000|2021-05-19 13:19:00|615|611|615|611|615|611|615|611|1
1621430370000|2021-05-19 13:19:30|615.06|611.06|616.37|600|616.44|612.44|615.06|600|16
1621430380000|2021-05-19 13:19:40|616.32|601.27|617.45|602.91|618.75|612.32|613.11|601.27|20
1621430390000|2021-05-19 13:19:50|619.11|603.72|627.56|604.65|627.56|604.65|619.11|602.91|4
1621430400000|2021-05-19 13:20:00|629.23|609.16|629.23|613.6|629.23|613.6|629.2|609.16|5
1621430410000|2021-05-19 13:20:10|629.21|609.16|629.23|614.83|629.23|614.83|629.21|608.75|10
1621430420000|2021-05-19 13:20:20|629.22|611.2|629.18|611.44|629.22|614.83|623.16|611.2|11
1621430430000|2021-05-19 13:20:30|629.16|612.3|627.62|611.44|629.16|612.31|627.62|611.2|14
1621430440000|2021-05-19 13:20:40|627.6|611.68|627.24|604.65|627.6|614.2|627.24|604.65|17
1621430450000|2021-05-19 13:20:50|627.36|614.2|627.25|604.65|627.36|614.2|627.25|601.71|10
1621430460000|2021-05-19 13:21:00|627.13|603|627.37|603.62|627.48|604.65|627.13|603|9
1621430470000|2021-05-19 13:21:10|627.48|603.73|627.48|604.65|627.48|604.65|627.25|603.73|5
1621430480000|2021-05-19 13:21:20|629.23|626.74|633.42|607.49|633.42|626.74|629.22|604.65|12
1621430490000|2021-05-19 13:21:30|633.03|611.35|631|617.03|634.11|620.93|631|611.35|14
1621430500000|2021-05-19 13:21:40|628.66|616.99|628.48|613|629.57|617.03|627.62|612.65|12
1621430510000|2021-05-19 13:21:50|624.42|613.05|628.66|614.8|628.66|614.8|624.42|611.72|8
1621430520000|2021-05-19 13:22:00|627.04|614.81|630.47|618.21|631.83|623.05|624.42|614.81|14
1621430530000|2021-05-19 13:22:10|630.46|618.38|628.66|617.03|633.28|618.38|625.46|614.45|14
1621430540000|2021-05-19 13:22:20|629||628.66||629||628.66||2
1621430550000|2021-05-19 13:22:30|626.3|622.3|626.57|622.57|626.57|622.57|626.3|622.3|2
1621430560000|2021-05-19 13:22:40|628.72|624.72|628.72|624.72|628.72|624.72|628.72|624.72|1
1621430570000|2021-05-19 13:22:50|638.91|624.78|638.65|624.78|638.96|624.78|636.91|624.78|6
1621430580000|2021-05-19 13:23:00|635.29||635.29||635.3||635.22||9
1621430590000|2021-05-19 13:23:10|638.96|632.71|636.71|632.71|638.96|632.71|636.71|632.71|2
1621430600000|2021-05-19 13:23:20|636.69|632.69|636.69|632.69|636.69|632.69|636.69|632.69|1
1621430610000|2021-05-19 13:23:30|636.67|632.67|636.63|632.63|637.93|633.93|636.63|632.63|6
1621430620000|2021-05-19 13:23:40|636.62|632.62|635.63|631.63|637.46|633.46|635.63|631.63|7
1621430640000|2021-05-19 13:24:00|633.2|629.2|635.54|631.54|635.63|631.63|633.12|629.12|5
1621430650000|2021-05-19 13:24:10|633.12|629.12|636|632|636|632|633.12|629.12|8
1621430660000|2021-05-19 13:24:20|635.99|631.99|635.54|631.54|635.99|631.99|635.54|631.54|11
1621430690000|2021-05-19 13:24:50|636.8|625.37|633.78|629.78|636.8|629.78|632.5|625.37|6
1621430700000|2021-05-19 13:25:00|633.8|629.8|634.52|630.52|634.52|630.52|633.8|629.8|8
1621430710000|2021-05-19 13:25:10|634.36|630.36|635.43|631.43|635.43|631.43|634.36|630.36|8
1621430720000|2021-05-19 13:25:20|635.28|631.28|630.14|626.14|635.71|631.28|629.55|625.55|20
1621430730000|2021-05-19 13:25:30|634.11|622.03|635|622.03|635.17|622.97|632.94|622.03|9
1621430740000|2021-05-19 13:25:40|632.34|623.59|632.29|628.29|632.34|628.34|632.29|623.59|4
1621430750000|2021-05-19 13:25:50|632.63|628.63|633.49|629.49|633.49|629.49|632.63|628.63|4
1621430760000|2021-05-19 13:26:00|633.68|629.68|639.66|626.62|639.97|630.27|632.34|626.62|11
1621430770000|2021-05-19 13:26:10|639.68|628.67|638.27|625.68|639.68|628.67|632.07|625.53|12
1621430780000|2021-05-19 13:26:20|638.26|625.69|639.68|626.62|639.97|626.62|638.24|625.69|11
1621430790000|2021-05-19 13:26:30|639.67|633.73|643.98|626.62|644.3|633.73|637.73|626.62|10
1621430800000|2021-05-19 13:26:40|638.82|630.86|638.21|634.21|639.39|635.39|638.2|630.71|8
1621430810000|2021-05-19 13:26:50|638.56|634.56|638.56|634.56|638.56|634.56|638.56|634.56|1
1621430820000|2021-05-19 13:27:00|640.88|636.88|639.56|635.56|643|639|638.51|629|18
1621430830000|2021-05-19 13:27:10|641.13|637.13|647.87|634.71|647.87|638.21|641.06|634.37|19
1621430840000|2021-05-19 13:27:20|646.04|634.74|646.04|642.04|646.04|642.04|646.04|634.74|5
1621430850000|2021-05-19 13:27:30|646.46|642.46|647.66|643.66|647.66|643.66|646.44|642.44|4
1621430860000|2021-05-19 13:27:40|647.6|643.6|646.39|642.39|647.6|643.6|646.28|642.28|5
1621430870000|2021-05-19 13:27:50|646.8|642.8|646.8|642.8|646.8|642.8|646.8|642.8|1
1621430880000|2021-05-19 13:28:00|647.27|643.27|647.27|643.27|647.27|643.27|647.27|643.27|1
1621430890000|2021-05-19 13:28:10|649.7|645.7|644.04|640.04|649.7|645.7|642.36|635.01|15
1621430900000|2021-05-19 13:28:20|644.13|640.13|647.25|643.25|647.25|643.25|644.13|640.13|22
1621430910000|2021-05-19 13:28:30|648.78|644.78|645.95|641.95|648.78|644.78|643.83|639.83|14
1621430920000|2021-05-19 13:28:40|646.36|642.36|647.84|643.84|648.36|644.36|646.36|642.36|17
1621430930000|2021-05-19 13:28:50|647.83|643.83|653.44|649.44|661.95|651.16|647.82|643.82|19
1621430940000|2021-05-19 13:29:00|655.93|651.93|660.02|656.02|661.95|656.02|655.93|649.9|6
1621430950000|2021-05-19 13:29:10|661.95|649.91|661.95|651.64|661.95|651.64|661.95|649.91|6
1621430960000|2021-05-19 13:29:20|658.97|651.65|657.61|653.61|659.14|655.14|656.28|651.65|12
1621430970000|2021-05-19 13:29:30|657.05|653.05|656.98|652.98|657.05|653.05|656.49|652.49|3
1621430980000|2021-05-19 13:29:40|658.1|654.1|658.66|654.66|658.66|654.66|657.78|653.78|7
1621430990000|2021-05-19 13:29:50|657.78|653.78|657.78|653.78|658.84|654.84|657.78|653.78|3
1621431000000|2021-05-19 13:30:00|658.84|654.84|657.78|653.78|658.84|654.84|657.78|653.78|2
1621431010000|2021-05-19 13:30:10|658.84|654.84|659.62|655.62|659.62|655.62|658.84|654.84|2
1621431020000|2021-05-19 13:30:20|657.78|653.78|657.78|653.78|657.78|653.78|657.78|653.78|1
1621431030000|2021-05-19 13:30:30|660.09|656.09|660.24|656.24|660.24|656.24|660.09|656.09|3
1621431040000|2021-05-19 13:30:40|660.97|656.97|657.78|653.78|660.97|656.97|657.78|653.78|3
1621431060000|2021-05-19 13:31:00|670.57|666.57|670.57|666.57|670.57|666.57|670.57|666.57|1
1621431070000|2021-05-19 13:31:10|670.04|666.04|670.54|666.54|670.54|666.54|670.04|666.04|2
1621431080000|2021-05-19 13:31:20|670.89|666.89|670.89|666.89|670.89|666.89|670.89|666.89|1
1621431090000|2021-05-19 13:31:30|671.14|667.14|684.04|666.39|686.53|669.02|670.04|665.03|18
1621431100000|2021-05-19 13:31:40|686.05|667.19|686.6|674|687.79|676.48|686.05|665.03|16
1621431110000|2021-05-19 13:31:50|686.91|676.09|686.95|670.25|687.76|681.07|680|670.25|17
1621431120000|2021-05-19 13:32:00|681.99|668.67|687.36|675|687.36|675.67|681.99|668.67|16
1621431130000|2021-05-19 13:32:10|684.47|680.47|684.52|680.52|684.52|680.52|684.47|680.47|2
1621431140000|2021-05-19 13:32:20|684.68|680.68|684.68|680.68|684.68|680.68|684.68|680.68|1
1621431150000|2021-05-19 13:32:30|684.86|680.86|684.86|680.86|684.86|680.86|684.86|680.86|1
1621431180000|2021-05-19 13:33:00|713.92|692.29|713.92|692.03|713.92|692.29|713.92|690.65|3
1621431190000|2021-05-19 13:33:10|721.53|685.53|717.79|693.53|721.53|693.53|716.53|681.75|5
1621431200000|2021-05-19 13:33:20|717.77|693.7|726.97|722.97|729.64|722.97|717.77|681.77|10
1621431210000|2021-05-19 13:33:30|727.31|723.31|727.51|723.51|727.51|723.51|727.31|723.31|2
1621431220000|2021-05-19 13:33:40|729.83|725.83|730.07|726.07|730.07|726.07|727.79|723.79|5
1621431230000|2021-05-19 13:33:50|730.65|726.65|736.19|725.19|736.58|726.65|730.17|725.19|5
1621431250000|2021-05-19 13:34:10|733.69|729.69|733.69|729.69|733.69|729.69|733.69|729.69|1
1621431260000|2021-05-19 13:34:20|736.19|723.73|736.19|724.16|736.19|724.16|736.19|723.73|2
1621431270000|2021-05-19 13:34:30|734.5|724.09|733.08|729.08|735.13|731.13|733.08|723.74|11
1621431280000|2021-05-19 13:34:40|734.13|730.13|735.95|731.95|735.95|731.95|734.13|730.13|7
1621431290000|2021-05-19 13:34:50|736.5|732.5|737.18|733.18|737.18|733.18|736.33|732.33|5
1621431300000|2021-05-19 13:35:00|740.89|736.89|735.24|731.24|745.14|741.14|735.24|731.24|9
1621431310000|2021-05-19 13:35:10|734.45|730.45|731.21|727.21|734.45|730.45|731.21|727.21|5
1621431320000|2021-05-19 13:35:20|728.21|724.21|728.21|724.21|728.21|724.21|728.21|724.21|1
1621431330000|2021-05-19 13:35:30|727.41|723.41|728.41|712.07|728.41|723.41|722.49|712.07|6
1621431340000|2021-05-19 13:35:40|719.23|715.34|719.49|715.49|719.49|717.03|719.23|715.23|5
1621431350000|2021-05-19 13:35:50|720.55|716.55|721.01|717.01|721.01|717.01|719.49|715.49|6
1621431370000|2021-05-19 13:36:10|716.22|712.22|714.43|710.43|716.22|712.22|714.43|710.43|2
1621431380000|2021-05-19 13:36:20|714.16|710.16|708.17|704.17|714.16|710.16|708.17|704.17|3
1621431390000|2021-05-19 13:36:30|704.64|700.64|703.31|699.31|705.16|701.16|701.31|697.31|6
1621431400000|2021-05-19 13:36:40|703.56|699.56|702.34|698.34|707.05|703.05|702.34|698.34|11
1621431410000|2021-05-19 13:36:50|703.33|699.33|707.08|703.08|708.93|704.93|703.33|699.33|5
1621431420000|2021-05-19 13:37:00|709.68|705.68|710.07|706.07|710.54|706.54|709.68|705.68|14
1621431430000|2021-05-19 13:37:10|710.25|706.25|710.24|706.24|710.75|706.54|709.75|700.16|9
1621431440000|2021-05-19 13:37:20|709.27|705.27|709.48|705.48|709.48|705.48|709.27|705.27|5
1621431450000|2021-05-19 13:37:30|710.54|706.54|718.23|714.23|718.23|714.23|710.54|706.54|11
1621431460000|2021-05-19 13:37:40|718.87|714.87|718.87|714.87|718.88|714.88|718.87|714.87|3
1621431470000|2021-05-19 13:37:50|716.91|712.91|719.87|715.87|720.89|716.89|716.83|712.83|9
1621431480000|2021-05-19 13:38:00|719.18|715.18|719.92|715.92|719.93|715.93|719.18|715.18|5
1621431490000|2021-05-19 13:38:10|719.93|715.93|720.34|716.34|720.7|716.7|719.93|715.93|9
1621431500000|2021-05-19 13:38:20|722.81|718.81|722.15|718.15|722.81|718.81|722.15|718.15|5
1621431510000|2021-05-19 13:38:30|722.61|718.61|722.61|718.61|722.61|718.61|722.61|718.61|1
1621431520000|2021-05-19 13:38:40|725.9|721.9|727.45|723.45|727.45|723.45|725.9|721.9|2
1621431530000|2021-05-19 13:38:50|721.48|717.48|722.59|718.59|722.88|718.88|721.48|717.48|12
1621431550000|2021-05-19 13:39:10|722.2|718.2|720.98|716.98|722.2|718.2|719.55|715.55|6
1621431560000|2021-05-19 13:39:20|720.99|716.99|721.19|717.19|721.19|717.19|720.99|716.99|5
1621431570000|2021-05-19 13:39:30|721|717|721.26|717.26|721.26|717.26|721|717|3
1621431580000|2021-05-19 13:39:40|722.21|718.21|726.39|722.39|726.39|722.39|721.08|717.08|20
1621431590000|2021-05-19 13:39:50|728.68|716.21|728.68|716.21|728.68|716.21|728.68|716.21|1
1621431640000|2021-05-19 13:40:40|725.86|721.86|727.23|723.23|728.68|723.23|725.7|718.16|15
1621431650000|2021-05-19 13:40:50|727.32|723.32|727.51|723.51|727.51|723.51|727.32|723.32|3
1621431660000|2021-05-19 13:41:00|726.45|722.45|726.64|722.64|726.64|722.64|726.45|722.45|3
1621431670000|2021-05-19 13:41:10|726.46|722.46|727.54|723.54|727.54|723.54|726.46|722.46|11
1621431680000|2021-05-19 13:41:20|729.72|725.72|727.76|723.76|729.72|725.72|727.57|723.57|8
1621431700000|2021-05-19 13:41:40|729.65|718.98|726.74|722.74|729.65|722.74|726.74|718.98|6
1621431710000|2021-05-19 13:41:50|726.73|722.73|727.54|723.54|727.54|723.54|726.73|722.73|7
1621431720000|2021-05-19 13:42:00|727.46|723.46|723.73|704.16|729.65|723.46|709.77|704.15|17
1621431730000|2021-05-19 13:42:10|724.59|707.71|721.31|717.31|724.59|719.04|721.31|707.71|24
1621431740000|2021-05-19 13:42:20|721.33|717.33|723.63|719.63|723.63|719.63|721.33|717.33|17
1621431750000|2021-05-19 13:42:30|725.51|721.51|722.76|718.76|725.51|721.51|722.76|718.76|3
1621431760000|2021-05-19 13:42:40|723.5|719.5|721.49|717.49|723.51|719.51|721.49|717.49|3
1621431780000|2021-05-19 13:43:00|720.7|716.7|720.7|716.7|720.7|716.7|720.7|716.7|1
1621431790000|2021-05-19 13:43:10|723.86|719.86|721.77|717.77|723.86|719.86|720.7|716.7|6
1621431800000|2021-05-19 13:43:20|728.48|717.5|728.48|716.21|728.48|723.37|727.37|716.21|3
1621431810000|2021-05-19 13:43:30|732.96||732.96||732.96||732.96||1
1621431820000|2021-05-19 13:43:40|732.57|728.57|730.22|726.22|732.96|728.6|730.19|716.21|9
1621431830000|2021-05-19 13:43:50|730.14|726.14|723.65|719.65|730.72|726.72|723.56|719.56|11
1621431840000|2021-05-19 13:44:00|724.22|720.22|725.72|706.55|734.89|720.22|719.06|705.93|27
1621431850000|2021-05-19 13:44:10|725.27|711.42|733.55|711.05|733.55|711.44|725.27|706.4|21
1621431860000|2021-05-19 13:44:20|735.67|711.13|735.98|712.88|736.16|712.88|735.67|705.93|10
1621431870000|2021-05-19 13:44:30|735.6|723.66|725.36|721.36|736.58|723.66|725.36|721.36|11
1621431880000|2021-05-19 13:44:40|726.47|722.47|726.04|722.04|728.9|724.9|726.04|722.04|10
1621431890000|2021-05-19 13:44:50|726.59|722.59|734.93|720.71|734.93|724.72|726.59|720.71|4
1621431900000|2021-05-19 13:45:00|734.84|730.84|729.32|725.32|734.84|730.84|728.37|724.37|3
1621431910000|2021-05-19 13:45:10|734.15|730.15|734.39|730.39|734.39|730.39|734.15|730.15|2
1621431920000|2021-05-19 13:45:20|735.58|731.58|740.15|736.15|740.15|736.15|735.49|731.49|4
1621431930000|2021-05-19 13:45:30|736.83|732.83|736.83|732.83|736.83|732.83|736.41|732.41|3
1621431940000|2021-05-19 13:45:40|737.16|733.16|737.16|733.16|737.16|733.16|737.16|733.16|1
1621431950000|2021-05-19 13:45:50|736.83|732.83|736.83|732.83|736.83|732.83|736.83|732.83|1
1621431960000|2021-05-19 13:46:00|738.24|710.8|736.4|710.8|738.24|733.57|736.4|710.8|3
1621431970000|2021-05-19 13:46:10|736.25|732.25|732.01|728.01|736.25|732.25|731.28|727.28|8
1621431980000|2021-05-19 13:46:20|732.11|728.11|725.52|721.52|732.37|728.37|725.51|712.59|18
1621431990000|2021-05-19 13:46:30|725.51|721.51|733.69|718.62|733.78|722.35|723.3|718.62|20
1621432000000|2021-05-19 13:46:40|729.32|718.7|722.61|718.61|733.21|718.82|722.49|718.38|27
1621432010000|2021-05-19 13:46:50|722.66|718.66|728.95|724.95|732.76|725.96|722.66|717.47|18
1621432020000|2021-05-19 13:47:00|728.1|724.1|727.75|723.75|732.15|728.15|727.73|723.73|20
1621432030000|2021-05-19 13:47:10|727.77|723.77|722.04|708.84|734.04|730.04|722.04|708.84|13
1621432040000|2021-05-19 13:47:20|724.69|708.85|717.82|705.98|725.17|708.87|710.07|703.29|20
1621432050000|2021-05-19 13:47:30|715.38|706.73|726.52|711.72|728.42|719.16|714.32|706.73|27
1621432060000|2021-05-19 13:47:40|724.07|720.07|726.41|711.66|726.41|720.07|723.48|711.63|6
1621432070000|2021-05-19 13:47:50|726.27|712.11|727.33|715.3|727.68|715.3|725.84|712.11|8
1621432080000|2021-05-19 13:48:00|725.46|715.32|725.15|711.72|725.73|716.32|725.15|711.72|15
1621432090000|2021-05-19 13:48:10|725|713.63|726.17|713.63|726.17|713.63|724.27|713.63|9
1621432100000|2021-05-19 13:48:20|725.78|711.72|725.15|712.88|725.78|713.63|725.15|711.72|8
1621432110000|2021-05-19 13:48:30|724.74|712.8|720.3|704.47|725.35|712.88|720.3|704.47|7
1621432120000|2021-05-19 13:48:40|717.21||717.21||717.21||717.21||1
1621432130000|2021-05-19 13:48:50|720.8|702.62|721.82|703.83|721.82|703.83|720.77|702.62|11
1621432140000|2021-05-19 13:49:00|724.88|704.21|724.88|713.04|724.88|713.04|724.88|704.21|28
1621432150000|2021-05-19 13:49:10|721.92|713.42|721.62|717.62|722.58|718.58|721.62|713.42|9
1621432160000|2021-05-19 13:49:20|723.44|719.44|722.04|718.04|723.44|719.44|721.62|705.03|8
1621432170000|2021-05-19 13:49:30|722.23|718.23|723.62|719.62|723.62|719.62|722.23|718.23|12
1621432180000|2021-05-19 13:49:40|720.18|716.18|715.09|711.09|720.18|716.18|715.09|711.09|3
1621432190000|2021-05-19 13:49:50|715.1|711.1|712.6|708.6|716.18|712.18|712.58|708.58|14
1621432200000|2021-05-19 13:50:00|712.56|708.56|711.17|707.17|712.59|708.59|710.98|706.98|15
1621432210000|2021-05-19 13:50:10|712.43|708.43|712.65|708.65|712.65|708.65|711|707|11
1621432220000|2021-05-19 13:50:20|715.46|711.46|715.5|711.5|715.5|711.5|715.46|711.46|2
1621432230000|2021-05-19 13:50:30|716.2|712.2|716.28|712.28|716.28|712.28|716.2|712.2|3
1621432240000|2021-05-19 13:50:40|716.3|712.3|716.3|712.3|716.3|712.3|716.3|712.3|1
1621432250000|2021-05-19 13:50:50|717.76|713.76|717.76|713.76|717.76|713.76|717.76|713.76|1
1621432260000|2021-05-19 13:51:00|723.06|711.52|723.04|711.52|724.16|711.52|723.04|711.52|7
1621432270000|2021-05-19 13:51:10|720.2|716.2|721.59|717.59|725.99|717.59|720.14|713.35|10
1621432280000|2021-05-19 13:51:20|721.3|717.3|720.84|716.84|725.54|721.54|720.37|716.37|10
1621432290000|2021-05-19 13:51:30|720.85|716.85|720.83|716.83|721.63|717.63|720.83|716.83|20
1621432300000|2021-05-19 13:51:40|720.38|716.38|720.24|716.24|720.68|716.68|719.85|715.85|9
1621432310000|2021-05-19 13:51:50|720.64|716.64|717.39|713.39|720.83|716.83|717.39|713.39|16
1621432320000|2021-05-19 13:52:00|718.17|714.17|718|714|718.17|714.17|717.29|713.29|6
1621432330000|2021-05-19 13:52:10|718.11|714.11|717.79|713.79|718.28|714.28|717.4|713.4|10
1621432340000|2021-05-19 13:52:20|717.7|713.7|716.59|712.59|719.54|715.54|715.6|711.6|11
1621432350000|2021-05-19 13:52:30|716.18|712.18|715.62|711.62|716.18|712.18|715.61|711.61|7
1621432360000|2021-05-19 13:52:40|715.51|711.51|715.45|711.45|715.51|711.51|715.45|711.45|3
1621432370000|2021-05-19 13:52:50|713.72|709.72|713.19|709.19|713.73|709.73|712.79|708.79|16
1621432380000|2021-05-19 13:53:00|713.01|709.01|715.61|711.61|715.78|711.78|713.01|709.01|10
1621432390000|2021-05-19 13:53:10|715.77|711.77|716.39|712.39|716.39|712.39|715.77|711.77|4
1621432400000|2021-05-19 13:53:20|716.61|712.61|720.66|716.66|720.66|716.66|716.61|712.61|8
1621432410000|2021-05-19 13:53:30|719.09|715.09|715.99|711.99|720.65|716.65|715.16|711.16|7
1621432420000|2021-05-19 13:53:40|717.33|713.33|717.04|713.04|720.65|716.65|716.32|712.32|9
1621432430000|2021-05-19 13:53:50|720.21|716.21|717.74|713.74|720.21|716.21|715.99|711.99|17
1621432440000|2021-05-19 13:54:00|717.72|713.72|718.77|714.77|718.91|714.91|717.55|713.55|5
1621432450000|2021-05-19 13:54:10|718.46|714.46|721.29|717.29|721.42|717.42|718.27|714.27|12
1621432460000|2021-05-19 13:54:20|721.3|717.3|723.62|719.62|724.48|720.48|721.3|717.3|14
1621432470000|2021-05-19 13:54:30|723.71|719.71|725.45|721.45|725.79|721.79|721.94|717.94|13
1621432480000|2021-05-19 13:54:40|725.76|721.76|729.29|725.29|729.29|725.29|725.76|721.76|23
1621432490000|2021-05-19 13:54:50|729.75|725.75|732.94|728.94|732.94|728.94|729.75|725.75|16
1621432500000|2021-05-19 13:55:00|731.5|727.5|730.74|726.74|733.02|729.02|730.74|726.74|21
1621432510000|2021-05-19 13:55:10|730.82|726.82|729.44|725.44|731.1|727.1|729.27|725.27|23
1621432520000|2021-05-19 13:55:20|728.39|724.39|728.09|724.09|729.24|725.24|726.7|722.7|21
1621432530000|2021-05-19 13:55:30|728.07|724.07|727.26|723.26|728.07|724.07|725.1|721.1|17
1621432540000|2021-05-19 13:55:40|728.26|724.26|730.25|726.25|730.63|726.63|728.26|724.26|20
1621432550000|2021-05-19 13:55:50|729.5|725.5|728.96|724.96|730.37|726.37|728.31|724.31|18
1621432560000|2021-05-19 13:56:00|729.05|725.05|728.68|724.68|729.2|725.2|728.06|724.06|13
1621432570000|2021-05-19 13:56:10|729.26|725.26|726.44|722.44|729.26|725.26|726.44|722.44|16
1621432580000|2021-05-19 13:56:20|725.53|721.53|725.17|721.17|727.39|723.39|724.8|720.8|15
1621432590000|2021-05-19 13:56:30|724.71|720.71|722.23|718.23|724.93|720.93|722.23|718.23|16
1621432600000|2021-05-19 13:56:40|722.34|718.34|721.23|717.23|727.26|718.52|720.38|715.51|15
1621432610000|2021-05-19 13:56:50|722.38|718.38|725.62|721.62|727.63|721.62|722.38|716.89|23
1621432620000|2021-05-19 13:57:00|726.19|722.19|725.03|721.03|726.49|722.49|725.03|721.03|18
1621432630000|2021-05-19 13:57:10|725.02|721.02|725.92|721.92|725.92|721.92|724.86|720.86|21
1621432640000|2021-05-19 13:57:20|725.91|721.91|725.89|721.89|726.66|722.66|725.82|721.82|16
1621432650000|2021-05-19 13:57:30|725.52|721.52|724.77|720.77|725.52|721.52|724.77|720.77|10
1621432660000|2021-05-19 13:57:40|724.76|720.76|726.22|722.22|726.22|722.22|723.87|719.87|6
1621432670000|2021-05-19 13:57:50|726.21|722.21|725.54|721.54|726.22|722.22|725.54|721.54|4
1621432680000|2021-05-19 13:58:00|724.15|720.15|723.33|719.33|724.15|720.15|723.33|719.33|3
1621432690000|2021-05-19 13:58:10|723.42|719.42|722.47|718.47|723.92|719.92|722.47|718.47|10
1621432700000|2021-05-19 13:58:20|723.37|719.37|722.09|718.09|723.37|719.37|722.09|718.09|7
1621432710000|2021-05-19 13:58:30|722.47|718.47|722.09|718.09|724.31|720.31|722.09|718.09|6
1621432720000|2021-05-19 13:58:40|724.3|720.3|713.29|709.29|725.78|720.78|713.29|709.29|21
1621432730000|2021-05-19 13:58:50|713.65|709.65|719.3|715.3|721.6|715.3|713.65|709.23|5
1621432740000|2021-05-19 13:59:00|720.96|716.96|721.6|701.67|721.6|716.96|719.07|700.85|6
1621432750000|2021-05-19 13:59:10||702.33||702.33||702.33||702.33|1
1621432760000|2021-05-19 13:59:20|727.71||725.82||727.71||716.03||8
1621432780000|2021-05-19 13:59:40|726.37|705.28|713.35|709.35|729.25|709.6|713.35|705.28|9
1621432790000|2021-05-19 13:59:50|713.6|709.6|712.14|708.14|713.6|709.6|712.14|708.14|6
1621432800000|2021-05-19 14:00:00|713.11|709.11|719.19|707.75|719.28|710.44|712.94|707.75|9
1621432810000|2021-05-19 14:00:10|719.47|707.89|715.95|711.95|724.49|714.41|713.52|707.89|19
1621432820000|2021-05-19 14:00:20|718.3|714.3|712.11|708.11|720.65|714.3|710.07|705.12|34
1621432830000|2021-05-19 14:00:30|711.95|707.95|710.49|706.49|724.03|708.09|710.46|705.13|20
1621432840000|2021-05-19 14:00:40|710.52|706.52|718.38|714.38|721.06|714.94|710.52|705.59|12
1621432850000|2021-05-19 14:00:50|724.03|711.25|714.65|710.65|725.7|714.89|714.65|710.65|19
1621432860000|2021-05-19 14:01:00|714.92|710.92|717.54|713.54|717.81|713.81|714.56|710.56|17
1621432870000|2021-05-19 14:01:10|714.46|710.46|716.83|712.83|723.96|713.29|714.46|710.46|20
1621432880000|2021-05-19 14:01:20|716.89|712.89|716.99|712.99|717.04|713.04|716.34|712.34|11
1621432890000|2021-05-19 14:01:30|718.51|714.51|717.64|713.64|718.57|714.57|716.21|712.21|15
1621432900000|2021-05-19 14:01:40|717.44|713.44|715.55|711.55|717.44|713.44|715.46|711.46|7
1621432910000|2021-05-19 14:01:50|715.46|711.46|712.57|708.57|715.55|711.55|711.22|707.22|8
1621432920000|2021-05-19 14:02:00|710.97|706.97|710.07|706.07|712.02|708.02|709.47|705.47|17
1621432930000|2021-05-19 14:02:10|710.7|706.7|710.95|706.95|711.84|707.84|709.94|705.94|4
1621432940000|2021-05-19 14:02:20|704.41|700.41|703.45|699.45|727.57|701.09|701.78|697.78|13
1621432950000|2021-05-19 14:02:30|702.61|698.61|699.92|695.92|702.62|698.62|699.92|695.92|16
1621432960000|2021-05-19 14:02:40|700.02|696.02|700.06|696.06|700.06|696.06|699.06|695.06|4
1621432970000|2021-05-19 14:02:50|699.93|695.93|699.93|695.93|700.06|696.06|699.93|695.93|7
1621432980000|2021-05-19 14:03:00|697.65|693.65|697.65|693.65|697.65|693.65|697.65|693.65|1
1621432990000|2021-05-19 14:03:10|697.11|693.11|697.65|693.65|697.65|693.65|697.11|693.11|2
1621433000000|2021-05-19 14:03:20|697.08|693.08|697.36|693.36|697.65|693.65|696.77|692.77|9
1621433010000|2021-05-19 14:03:30|696.31|692.31|698.57|688.39|699.27|692.31|693.95|688.22|16
1621433020000|2021-05-19 14:03:40|694.3|690.3|689.8|685.8|716.04|690.3|688.55|684.55|14
1621433030000|2021-05-19 14:03:50|688.48|684.48|690.21|686.21|690.21|686.21|688.48|684.48|7
1621433050000|2021-05-19 14:04:10|688.2|684.2|690.21|686.21|690.21|686.21|688.2|684.2|2
1621433060000|2021-05-19 14:04:20|688.42|673.41|677.8|673.8|688.42|673.8|677.8|673.41|2
1621433070000|2021-05-19 14:04:30|677.13|673.13|674.64|670.64|677.56|673.56|674.64|670.64|9
1621433080000|2021-05-19 14:04:40|675.22|671.22|675.06|671.06|675.22|671.22|675.06|671.06|2
1621433090000|2021-05-19 14:04:50|673.64|669.64|671.65|667.65|674.21|670.21|671.22|667.22|8
1621433100000|2021-05-19 14:05:00|670.87|666.87|666.9|662.9|670.87|666.87|666.9|662.9|6
1621433110000|2021-05-19 14:05:10|668.23|664.23|668.23|664.23|668.23|664.23|665.68|661.68|3
1621433120000|2021-05-19 14:05:20|668.03|664.03|666.09|662.09|668.03|664.03|665.1|661.1|17
1621433130000|2021-05-19 14:05:30|664.23|660.23|664.95|660.95|666.13|662.13|664.23|660.23|4
1621433140000|2021-05-19 14:05:40|666.13|662.13|664.95|660.95|666.13|662.13|663.39|659.39|4
1621433160000|2021-05-19 14:06:00|666.13|662.13|666.13|662.13|668.96|662.13|663.55|656.87|13
1621433170000|2021-05-19 14:06:10|664.77|660.77|665.09|661.09|665.92|661.92|664.69|660.69|8
1621433180000|2021-05-19 14:06:20|664.3|660.3|672.46|668.46|675.66|669.36|664.14|660.14|19
1621433190000|2021-05-19 14:06:30|672.63|668.63|678.61|667.42|678.77|670.29|672.35|667.42|20
1621433200000|2021-05-19 14:06:40|674.01|670.01|684.99|680.99|684.99|680.99|673.98|669.98|13
1621433210000|2021-05-19 14:06:50|684.92|680.92|689.18|678.49|689.35|683.27|684.92|678.49|9
1621433220000|2021-05-19 14:07:00|693.23|678.54|685.75|681.75|693.23|681.75|685.75|678.54|4
1621433230000|2021-05-19 14:07:10|685.66|681.66|674.5|670.5|696.71|681.66|674.5|669.88|9
1621433240000|2021-05-19 14:07:20|674.34|670.34|680.73|669.4|701|670.34|672.67|668.67|11
1621433250000|2021-05-19 14:07:30|686.19|682.19|684.41|680.41|686.19|682.19|684.41|680.41|23
1621433270000|2021-05-19 14:07:50|684.22|680.22|682.4|678.4|684.22|680.22|682.21|678.21|21
1621433280000|2021-05-19 14:08:00|682.57|678.57|689.35|685.35|689.71|685.71|682.21|678.21|15
1621433290000|2021-05-19 14:08:10|680.41|676.41|672.1|668.1|680.41|676.41|670.92|666.92|20
1621433300000|2021-05-19 14:08:20|672.18|668.18|696.92|669.27|701|669.27|672.15|668.15|5
1621433330000|2021-05-19 14:08:50|671.85|667.85|673.38|669.38|673.42|669.42|671.85|667.85|4
1621433340000|2021-05-19 14:09:00|676.18|672.18|681.77|669.27|682.14|672.18|676.18|669.27|4
1621433350000|2021-05-19 14:09:10|689.4||682.12||689.4||681.77||7
1621433360000|2021-05-19 14:09:20|676.12|672.12|682.12|669.27|682.12|672.12|676.12|669.27|2
1621433370000|2021-05-19 14:09:30|675.25|671.25|677.28|673.28|677.51|673.51|675.25|671.25|10
1621433380000|2021-05-19 14:09:40|677.02|673.02|690.4|672.81|690.4|676.06|677.02|672.81|12
1621433390000|2021-05-19 14:09:50|688.81|682.16|686.14|682.14|690.4|682.16|685.97|682.14|22
1621433400000|2021-05-19 14:10:00|686.16|682.16|690.39|679.51|690.39|682.16|686.14|679.51|6
1621433410000|2021-05-19 14:10:10|688.76|684.76|688.94|684.94|688.94|684.94|688.76|684.76|3
1621433420000|2021-05-19 14:10:20|688.95|684.95|688.23|684.23|688.95|684.95|688.11|684.11|4
1621433430000|2021-05-19 14:10:30|697.01|683.49|687.83|683.83|701|684.67|687.83|682.58|10
1621433440000|2021-05-19 14:10:40|687.78|683.78|688.51|684.51|688.62|684.62|687.78|683.78|5
1621433450000|2021-05-19 14:10:50|688.52|684.52|685.42|681.42|695.92|684.69|685.42|681.42|9
1621433460000|2021-05-19 14:11:00|696.33|681.33|685.42|681.42|696.33|681.42|685.42|681.33|7
1621433470000|2021-05-19 14:11:10|683.59|679.59|685.42|681.42|685.42|681.42|683.59|679.59|2
1621433480000|2021-05-19 14:11:20|687.77|683.77|683.82|679.82|693.52|683.77|681.49|677.49|16
1621433490000|2021-05-19 14:11:30|697.24|681.17|683.82|679.82|697.24|681.17|683.82|679.82|2
1621433510000|2021-05-19 14:11:50|683.49|679.49|683.49|679.49|683.49|679.49|683.49|679.49|1
1621433540000|2021-05-19 14:12:20|683.15|679.15|683.15|679.15|683.15|679.15|683.15|679.15|1
1621433550000|2021-05-19 14:12:30|683.4|679.4|683.4|679.4|692.01|680.49|683.4|679.4|3
1621433560000|2021-05-19 14:12:40|683.65|679.65|683.18|679.18|683.65|679.65|683.18|679.18|2
1621433570000|2021-05-19 14:12:50|685.18|681.18|686.05|682.05|686.05|682.05|685.18|681.18|2
1621433580000|2021-05-19 14:13:00|687.39|683.39|687.7|683.7|687.7|683.7|687.39|683.39|2
1621433600000|2021-05-19 14:13:20|686.07|682.07|687.42|683.42|687.42|683.42|686.07|682.07|2
1621433610000|2021-05-19 14:13:30|687.67|683.67|687.4|683.4|687.75|683.75|686.75|682.75|4
1621433620000|2021-05-19 14:13:40|698.66|683.79|685.93|681.93|698.66|683.79|685.93|681.93|3
1621433630000|2021-05-19 14:13:50|685.49|681.49|685.49|681.49|685.49|681.49|685.49|681.49|1
1621433640000|2021-05-19 14:14:00|685.93|681.93|685.93|681.93|685.93|681.93|685.93|681.93|1
1621433650000|2021-05-19 14:14:10|688.97|684.97|688.97|684.97|688.97|684.97|688.97|684.97|1
1621433660000|2021-05-19 14:14:20|698|684.88|691.64|687.64|698|687.64|688.97|684.88|8
1621433670000|2021-05-19 14:14:30|688.79|684.79|688.83|684.83|691.22|687.22|688.75|684.75|5
1621433680000|2021-05-19 14:14:40|688.03|684.03|688.03|684.03|688.03|684.03|688.03|684.03|1
1621433730000|2021-05-19 14:15:30|684.16|680.16|684.16|680.16|684.16|680.16|684.16|680.16|1
1621433740000|2021-05-19 14:15:40|685.9|681.9|686.35|682.35|686.35|682.35|685.9|681.9|2
1621433750000|2021-05-19 14:15:50|684.07|680.07|684.07|680.07|684.07|680.07|684.07|680.07|1
1621433770000|2021-05-19 14:16:10|682.41|678.41|682.41|678.41|683.62|679.62|682.41|678.41|3
1621433780000|2021-05-19 14:16:20|682.79|678.79|710.3|695.49|710.3|695.49|682.79|678.79|5
1621433790000|2021-05-19 14:16:30|710.29|696.5|700.91|696.91|710.29|704.47|700.5|693.73|29
1621433800000|2021-05-19 14:16:40|700.73|696.73|705.39|695.09|708.26|704.26|700.73|695.08|23
1621433810000|2021-05-19 14:16:50|705.31|695.08|698.58|694.58|705.31|697.1|696.61|692.61|16
1621433820000|2021-05-19 14:17:00|703.33|699.33|701.11|697.11|709.85|699.52|698.25|694.25|19
1621433830000|2021-05-19 14:17:10|701.28|697.28|699.51|695.51|701.28|697.28|699.51|695.51|11
1621433840000|2021-05-19 14:17:20|699.73|695.73|698.01|694.01|702.62|698.62|696.7|692.7|20
1621433850000|2021-05-19 14:17:30|698.18|694.18|700.68|696.68|704.05|700.05|698.18|694.18|19
1621433860000|2021-05-19 14:17:40|699.91|695.91|697.91|693.91|705.35|695.98|696.63|692.63|16
1621433870000|2021-05-19 14:17:50|698.08|694.08|701.64|697.64|701.64|697.64|694.21|690.21|23
1621433880000|2021-05-19 14:18:00|701.47|697.47|699.08|695.08|701.65|697.65|698.3|694.3|13
1621433890000|2021-05-19 14:18:10|700.07|696.07|700.13|696.13|700.18|696.18|699.63|695.63|22
1621433900000|2021-05-19 14:18:20|700.48|696.48|699.61|695.61|701.71|697.71|698.63|694.63|33
1621433910000|2021-05-19 14:18:30|699.79|695.79|699.76|695.76|700.64|696.64|697.96|693.96|34
1621433920000|2021-05-19 14:18:40|699.09|695.09|697.24|693.24|699.8|695.8|697.24|693.24|10
1621433930000|2021-05-19 14:18:50|697.5|693.5|697.45|693.45|697.55|693.55|697.45|693.45|4
1621433940000|2021-05-19 14:19:00|697.55|693.55|701.37|697.37|703.27|699.27|697.44|693.44|33
1621433950000|2021-05-19 14:19:10|701.36|697.36|706.75|702.75|706.75|702.75|701.35|697.35|29
1621433960000|2021-05-19 14:19:20|706.74|702.74|706.69|702.69|710.2|706.2|703.52|699.52|29
1621433970000|2021-05-19 14:19:30|706.86|702.86|698.17|694.17|706.86|702.86|697.97|693.97|23
1621433980000|2021-05-19 14:19:40|698.65|694.65|697.56|693.56|698.65|694.65|697.33|693.33|24
1621433990000|2021-05-19 14:19:50|697.55|693.55|697.95|693.95|698.15|694.15|695.24|691.24|30
1621434000000|2021-05-19 14:20:00|698.09|694.09|701.89|697.89|701.89|697.89|698.09|694.09|32
1621434010000|2021-05-19 14:20:10|701.92|697.92|703.5|699.5|704.79|700.79|701.92|697.92|29
1621434020000|2021-05-19 14:20:20|703.51|699.51|703.95|699.95|704.04|700.04|702.58|698.58|36
1621434030000|2021-05-19 14:20:30|703.82|699.82|704.62|700.62|704.62|700.62|703.02|699.02|28
1621434040000|2021-05-19 14:20:40|704.57|700.57|702.57|698.57|704.67|700.67|702.57|698.57|13
1621434050000|2021-05-19 14:20:50|702.58|698.58|703.9|699.9|714.39|700.67|702.58|698.58|14
1621434060000|2021-05-19 14:21:00|703.62|699.62|704.65|700.65|714.43|701.86|703.26|699.26|11
1621434070000|2021-05-19 14:21:10|704.76|700.76|705.9|701.9|715.19|703.43|704.76|700.76|17
1621434080000|2021-05-19 14:21:20|706.34|702.34|707.23|703.23|717.05|704.84|705.35|701.35|20
1621434090000|2021-05-19 14:21:30|707.15|703.15|708.07|704.07|708.82|704.82|707.15|703.15|12
1621434100000|2021-05-19 14:21:40|708.08|704.08|706.77|702.77|709.33|705.33|705.18|701.18|21
1621434110000|2021-05-19 14:21:50|706.7|702.7|706.75|702.75|706.82|702.82|706.7|702.7|3
1621434120000|2021-05-19 14:22:00|706.67|702.67|705.54|701.54|706.67|702.67|704.81|700.81|19
1621434130000|2021-05-19 14:22:10|705.45|701.45|709.36|705.36|709.36|705.36|705.45|701.45|3
1621434140000|2021-05-19 14:22:20|709.33|705.33|707.02|703.02|709.33|705.33|707.02|703.02|3
1621434150000|2021-05-19 14:22:30|705.48|701.48|710.89|706.89|715.44|708.45|704.1|700.1|19
1621434160000|2021-05-19 14:22:40|710.96|706.96|710.45|706.45|717.11|708.22|710.45|705.5|10
1621434170000|2021-05-19 14:22:50|710.7|706.7|711.8|707.8|713.31|709.31|709.07|705.07|12
1621434180000|2021-05-19 14:23:00|708.46|704.46|712.53|708.53|712.53|708.53|708.46|704.46|4
1621434190000|2021-05-19 14:23:10|711.01|707.01|722.38|718.38|722.39|718.39|711.01|707.01|9
1621434200000|2021-05-19 14:23:20|724.61|714.06|718.68|714.68|724.61|715.21|717.81|713.81|10
1621434210000|2021-05-19 14:23:30|717.7|713.7|714.96|710.96|717.9|713.9|714.96|710.96|20
1621434220000|2021-05-19 14:23:40|715.59|711.59|717.47|713.47|717.47|713.47|715.52|711.52|4
1621434230000|2021-05-19 14:23:50|718.94|714.94|718.17|714.17|718.94|714.94|718.17|714.17|2
1621434240000|2021-05-19 14:24:00|719.17|715.17|719.56|715.56|719.56|715.56|718.14|714.14|9
1621434250000|2021-05-19 14:24:10|719.64|715.64|719.54|715.54|721.34|717.34|719.09|715.09|27
1621434260000|2021-05-19 14:24:20|719.37|715.37|719.3|715.3|719.8|715.8|719.3|715.3|25
1621434270000|2021-05-19 14:24:30|719.38|715.38|718.94|714.94|721.03|717.03|717.28|713.28|17
1621434280000|2021-05-19 14:24:40|722.27|718.27|722.27|718.27|722.27|718.27|722.27|718.27|1
1621434290000|2021-05-19 14:24:50|725.26|721.26|724.89|720.89|725.83|721.83|724.89|720.89|10
1621434300000|2021-05-19 14:25:00|724.82|720.82|725.37|721.37|726.4|722.4|724.82|720.82|17
1621434310000|2021-05-19 14:25:10|725.29|721.29|728.57|724.57|747.55|724.57|724.94|720.94|10
1621434320000|2021-05-19 14:25:20|728.22|724.22|723.81|719.81|728.22|724.22|723.81|719.81|7
1621434330000|2021-05-19 14:25:30|723.12|719.12|723.44|719.44|723.44|719.44|723.12|719.12|16
1621434340000|2021-05-19 14:25:40|722.64|718.64|722.11|718.11|722.64|718.64|722.05|718.05|4
1621434350000|2021-05-19 14:25:50|722.05|718.05|722.05|718.05|722.11|718.11|722.05|718.05|3
1621434370000|2021-05-19 14:26:10|721.84|717.84|722.04|718.04|722.11|718.11|721.84|717.84|4
1621434380000|2021-05-19 14:26:20|716.25|712.25|711.04|707.04|716.9|712.9|711|707|5
1621434390000|2021-05-19 14:26:30|712.53|708.53|714.82|710.82|715.18|711.18|711.71|707.71|9
1621434400000|2021-05-19 14:26:40|712.39|708.39|712.96|708.96|713.09|709.09|712.39|708.39|8
1621434410000|2021-05-19 14:26:50|714.41|710.41|717.28|713.28|717.28|713.28|714.11|710.11|8
1621434420000|2021-05-19 14:27:00|717.05|713.05|719.06|715.06|721.85|717.85|717.05|713.05|11
1621434430000|2021-05-19 14:27:10|719.78|715.78|720.86|716.86|722.28|718.28|719.78|715.78|8
1621434440000|2021-05-19 14:27:20|723.47|719.47|721.66|717.66|723.48|719.48|719.12|715.12|9
1621434450000|2021-05-19 14:27:30|720.69|716.69|720.89|716.89|721.66|717.66|719.64|715.64|5
1621434460000|2021-05-19 14:27:40|719.82|715.82|720.69|716.69|721.39|717.39|719.63|715.63|6
1621434470000|2021-05-19 14:27:50|720.4|716.4|721.61|717.61|721.94|717.94|720.4|716.4|7
1621434480000|2021-05-19 14:28:00|724.18|720.18|728.75|724.75|728.75|724.75|724.18|720.18|5
1621434490000|2021-05-19 14:28:10|726.17|722.17|718.12|714.12|726.17|722.17|718.12|710.2|8
1621434500000|2021-05-19 14:28:20|717.45|713.45|719.32|715.32|719.78|715.78|715.32|711.32|4
1621434520000|2021-05-19 14:28:40|733.81|715.75|733.63|715.75|733.81|715.75|733.63|715.75|2
1621434540000|2021-05-19 14:29:00||720.5||720.31||720.96||720.31|4
1621434550000|2021-05-19 14:29:10||720.44||715.75||721.11||715.75|4
1621434560000|2021-05-19 14:29:20|728.48|721.68|728.48|724.48|728.48|724.48|728.48|715.75|8
1621434570000|2021-05-19 14:29:30|726.07|722.07|722.42|718.42|729.17|725.17|722.42|718.42|10
1621434580000|2021-05-19 14:29:40|721.16|717.16|722.76|718.76|722.76|718.76|716.16|712.16|10
1621434590000|2021-05-19 14:29:50|723.13|719.13|717.89|713.89|723.22|719.22|717.89|713.89|14
1621434600000|2021-05-19 14:30:00|717.94|713.94|716.43|712.43|720.76|716.76|716.43|712.43|9
1621434610000|2021-05-19 14:30:10|717.49|713.49|713.36|709.36|717.49|713.49|713.36|709.36|3
1621434630000|2021-05-19 14:30:30|714.26|710.26|716.8|712.8|717.02|713.02|713.36|709.36|7
1621434640000|2021-05-19 14:30:40|717.02|713.02|713.86|709.86|717.02|713.02|713.86|709.86|7
1621434650000|2021-05-19 14:30:50|714.36|710.36|714.36|710.36|715|711|713.36|709.36|9
1621434660000|2021-05-19 14:31:00|713.36|709.36|716.99|712.99|716.99|712.99|713.36|709.36|6
1621434670000|2021-05-19 14:31:10|716.82|712.82|713.96|709.96|717.33|713.33|712.87|708.87|9
1621434680000|2021-05-19 14:31:20|711.78|707.78|705.95|701.95|712.95|708.95|705.95|701.95|8
1621434690000|2021-05-19 14:31:30|705.24|701.24|712.74|701.41|712.74|701.41|703.88|699.88|3
1621434700000|2021-05-19 14:31:40|705.97|701.97|708.11|704.11|708.11|704.11|704.67|700.67|9
1621434710000|2021-05-19 14:31:50|707.73|703.73|707.68|703.68|707.73|703.73|705.48|701.48|4
1621434720000|2021-05-19 14:32:00|708.17|704.17|707.85|703.85|708.17|704.17|707.85|703.85|2
1621434730000|2021-05-19 14:32:10|708.04|704.04|708.96|704.96|709.56|705.56|708.04|704.04|5
1621434740000|2021-05-19 14:32:20|713.72|709.72|711.27|707.27|713.72|709.72|711.27|707.27|8
1621434750000|2021-05-19 14:32:30|711.93|707.93|717.31|713.31|717.31|713.31|711.93|707.93|2
1621434780000|2021-05-19 14:33:00|727.55|712.52|717.31|713.31|727.55|713.31|717.31|712.52|2
1621434800000|2021-05-19 14:33:20|714.31|710.31|713.92|709.92|714.31|710.31|713.92|709.92|2
1621434810000|2021-05-19 14:33:30|713.99|709.99|713.66|709.66|713.99|709.99|713.66|709.66|2
1621434820000|2021-05-19 14:33:40|713.28|709.28|713.48|709.48|713.48|709.48|713.28|709.28|2
1621434890000|2021-05-19 14:34:50|708.79|704.79|709.68|705.68|709.68|705.68|708.79|704.79|2
1621434900000|2021-05-19 14:35:00|715.01|711.01|710.06|706.06|715.01|711.01|709.68|705.68|3
1621434930000|2021-05-19 14:35:30|707.9|703.9|707.9|703.9|707.9|703.9|707.9|703.9|1
1621434940000|2021-05-19 14:35:40|707.6|703.6|707.53|703.53|707.6|703.6|707.53|703.53|2
1621434960000|2021-05-19 14:36:00|702.55|698.55|713.36|702.01|713.36|702.34|702.55|698.55|4
1621434970000|2021-05-19 14:36:10|712.08|703.5|708.82|704.82|712.08|704.82|707.5|702.01|5
1621435000000|2021-05-19 14:36:40|708.98|698.51|708.98|697.6|708.98|698.51|708.98|697.6|2
1621435010000|2021-05-19 14:36:50|701.12|697.12|702.1|698.1|702.1|698.1|701.12|697.12|2
1621435060000|2021-05-19 14:37:40|701.99|697.99|701.99|697.99|701.99|697.99|701.99|697.99|1
1621435090000|2021-05-19 14:38:10|702.57|698.57|704.07|700.07|704.07|700.07|702.57|698.57|2
1621435100000|2021-05-19 14:38:20|704.36|700.36|705.18|701.18|705.18|701.18|704.36|700.36|2
1621435110000|2021-05-19 14:38:30|705.09|701.09|705.04|701.04|705.09|701.09|705.04|701.04|2
1621435120000|2021-05-19 14:38:40|708.09|704.09|711.12|707.12|711.12|707.12|708.09|704.09|2
1621435130000|2021-05-19 14:38:50|711.47|707.47|711.47|707.47|711.47|707.47|711.47|707.47|1
1621435140000|2021-05-19 14:39:00|713.62|709.62|713.62|709.62|713.62|709.62|713.62|709.62|1
1621435150000|2021-05-19 14:39:10|715.8|711.8|715.8|711.8|715.8|711.8|715.8|711.8|1
1621435160000|2021-05-19 14:39:20|715.63|711.63|717.42|706.5|717.8|711.8|715.63|706.5|5
1621435170000|2021-05-19 14:39:30||706.72||706.72||706.72||706.72|1
1621435200000|2021-05-19 14:40:00||706.76||706.76||706.76||706.76|1
1621435230000|2021-05-19 14:40:30|717.11|709.75|713.75|709.75|717.11|709.75|713.75|709.75|4
1621435240000|2021-05-19 14:40:40|713.15|709.15|711.39|707.39|713.15|709.15|711.39|707.39|8
1621435260000|2021-05-19 14:41:00|711.37|707.37|711.37|707.37|711.37|707.37|711.37|707.37|1
1621435270000|2021-05-19 14:41:10|711.94|698.01|711.94|698.01|711.97|698.01|711.94|698.01|5
1621435290000|2021-05-19 14:41:30|711.9||711.86||711.9||711.86||2
1621435330000|2021-05-19 14:42:10|701.78|697.78|709.21|705.21|709.21|705.21|701.78|697.78|2
1621435340000|2021-05-19 14:42:20|709.07|705.07|709.16|705.16|709.25|705.25|708.97|704.97|4
1621435350000|2021-05-19 14:42:30|705.13|701.13|706.87|691.48|707.07|701.13|696.97|691.48|15
1621435360000|2021-05-19 14:42:40|706.09|690.32|705.93|690.47|706.09|690.47|705.93|690.32|4
1621435370000|2021-05-19 14:42:50|706.09|690.25|704.68|690.25|706.09|690.25|704.68|690.25|9
1621435380000|2021-05-19 14:43:00|704.67||704.38||704.67||704.38||18
1621435390000|2021-05-19 14:43:10|704.68|689.93|705.36|689.93|706.64|689.93|704.63|689.93|17
1621435400000|2021-05-19 14:43:20|705.24||704.75||706.7||704.75||18
1621435410000|2021-05-19 14:43:30|704.73||706.17||706.79||704.72||17
1621435420000|2021-05-19 14:43:40|706.96||706.01||706.96||706.01||9
1621435430000|2021-05-19 14:43:50|706.22|689.65|706.01|688.95|706.46|689.65|706.01|688.95|14
1621435440000|2021-05-19 14:44:00|706.22|688.78|705.76|688.78|706.22|688.78|705.18|688.78|8
1621435450000|2021-05-19 14:44:10|705.52|689.32|704.89|688.27|705.74|689.32|704.89|688.02|6
1621435460000|2021-05-19 14:44:20|706.12||705.04||706.12||704.99||18
1621435470000|2021-05-19 14:44:30|705.18||706.15||706.33||704.09||12
1621435480000|2021-05-19 14:44:40|706.14||706.12||706.34||705.93||9
1621435490000|2021-05-19 14:44:50|706.34|687.91|709.22|687.91|709.92|687.91|701.37|687.91|16
1621435500000|2021-05-19 14:45:00|710.07|695.45|712.37|697.63|720.09|697.63|700|695.45|34
1621435510000|2021-05-19 14:45:10|716.73|698.02|716.8|698.72|717.08|698.72|711.47|688.27|20
1621435520000|2021-05-19 14:45:20|716.62|701.33|716.17|703.52|716.79|703.52|716.17|701.33|12
1621435530000|2021-05-19 14:45:30|716.16|709.52|713.44|709.44|716.16|710.08|713.43|709.43|9
1621435540000|2021-05-19 14:45:40|713.5|709.5|723.1|708.63|723.17|709.5|713.42|708.63|9
1621435550000|2021-05-19 14:45:50|723.34|709.15|725.11|713.21|725.11|713.39|721.36|707.17|16
1621435560000|2021-05-19 14:46:00|723.9|713.46|723.9|713.18|723.9|715.44|719.44|713.05|7
1621435570000|2021-05-19 14:46:10|721.24|713.36|721.38|717.38|721.71|717.71|721.03|713.18|10
1621435580000|2021-05-19 14:46:20|721.78|717.78|722.46|718.46|722.5|718.5|721.78|717.78|6
1621435590000|2021-05-19 14:46:30|722.47|718.47|721.99|717.99|724.35|720.35|721.6|717.6|16
1621435600000|2021-05-19 14:46:40|722.1|718.1|721.47|717.47|722.32|718.32|721.42|717.42|9
1621435610000|2021-05-19 14:46:50|721.58|717.58|728.63|714.28|728.79|717.59|720.42|713.56|11
1621435620000|2021-05-19 14:47:00|718.43|714.27|735|708.52|735|715.01|718.43|708.52|21
1621435630000|2021-05-19 14:47:10|725.15|708.53|726.14|706.28|730.11|708.56|722|705.53|24
1621435640000|2021-05-19 14:47:20|724.45|706.47|714.73|710.73|724.45|710.73|714.73|706.47|12
1621435650000|2021-05-19 14:47:30|721.83|707.98|722.95|718.95|724.45|718.95|719.56|707.98|4
1621435660000|2021-05-19 14:47:40|720.96|716.96|724.45|707.13|724.45|717.88|720.13|706.41|10
1621435670000|2021-05-19 14:47:50|721.91|707.49|720.48|707.27|724.45|708.32|720.48|707.13|25
1621435680000|2021-05-19 14:48:00|720.47|707.28|721.98|708.24|724.45|708.24|720.34|707.28|20
1621435690000|2021-05-19 14:48:10|721.83|708.4|728.21|708.69|728.23|708.69|721.67|708.4|12
1621435700000|2021-05-19 14:48:20|728.2|708.65|721.63|708.24|728.2|708.65|720.75|707.39|21
1621435710000|2021-05-19 14:48:30|721.62|707.39|721.3|717.3|723.97|717.35|716.85|707.39|17
1621435720000|2021-05-19 14:48:40|726.76|715.06|724.08|712.61|729.35|721.91|721.2|712.61|25
1621435730000|2021-05-19 14:48:50|723.42|712.62|723.32|712.01|723.5|713.05|723.32|712.01|17
1621435740000|2021-05-19 14:49:00|722.43|711.77|723.95|709.06|723.95|711.95|722.43|708.98|19
1621435750000|2021-05-19 14:49:10|723.68|709.09|723.5|711.24|723.68|711.69|723.49|709.09|37
1621435760000|2021-05-19 14:49:20|720.66|711.44|718.01|714.01|729.34|716.66|717.93|710.8|20
1621435770000|2021-05-19 14:49:30|718.08|714.08|720.35|716.35|723.42|716.71|717.6|712.33|12
1621435780000|2021-05-19 14:49:40|720.46|716.46|721.23|717.23|728.13|717.31|720.46|714.15|7
1621435790000|2021-05-19 14:49:50|721.09|717.09|719.97|715.97|721.15|717.15|718.93|714.93|15
1621435800000|2021-05-19 14:50:00|720.02|716.02|729.49|716.67|729.49|716.67|720.02|713.73|13
1621435810000|2021-05-19 14:50:10|731.25|718.03|733.64|721.19|733.97|721.19|731.25|718.03|8
1621435820000|2021-05-19 14:50:20|733.84|721.01|733.55|719.8|733.86|727.84|724.61|719.8|19
1621435830000|2021-05-19 14:50:30|733.35|720.61|733.13|720.28|733.53|721.54|724.51|719.69|33
1621435840000|2021-05-19 14:50:40|732.93|721.54|727.41|723.41|732.93|723.64|725.06|720.57|32
1621435850000|2021-05-19 14:50:50|727.29|723.29|722.18|718.18|729.18|723.29|722.18|716.09|25
1621435860000|2021-05-19 14:51:00|723.04|719.04|722.79|718.79|724.69|720.69|721.84|717.84|23
1621435870000|2021-05-19 14:51:10|722.91|718.91|733|714.58|733|719.04|722.12|714.48|27
1621435880000|2021-05-19 14:51:20|725.93|715.18|722.64|718.64|733|719.71|722.04|715.17|29
1621435890000|2021-05-19 14:51:30|729.88|716.38|725.9|721.9|731.18|723.05|722.05|716.38|26
1621435900000|2021-05-19 14:51:40|731.04|721.03|724.02|720.02|731.04|721.9|723.54|713|17
1621435910000|2021-05-19 14:51:50|723.23|719.23|733.3|719.81|733.3|721.32|723.12|718.14|19
1621435920000|2021-05-19 14:52:00|723.4|719.4|723.38|719.38|733.3|719.99|723.23|719.23|22
1621435930000|2021-05-19 14:52:10|723.2|719.2|723.74|719.74|733.27|719.83|722.69|718.69|13
1621435940000|2021-05-19 14:52:20|723.88|719.88|723.69|719.69|725.06|721.06|723.6|719.6|11
1621435950000|2021-05-19 14:52:30|723.87|719.87|722.69|718.69|724.04|720.04|722.69|718.69|15
1621435960000|2021-05-19 14:52:40|723.81|719.81|721.7|717.7|730.05|719.81|719.94|715.94|27
1621435970000|2021-05-19 14:52:50|721.69|717.69|720.99|716.99|722.51|718.51|720.58|716.58|27
1621435980000|2021-05-19 14:53:00|720.91|716.91|726.7|716.65|726.7|719.05|720.9|715.95|18
1621435990000|2021-05-19 14:53:10|727.16|719.55|721.88|717.88|727.16|720.24|720.5|716.5|22
1621436000000|2021-05-19 14:53:20|721.82|717.82|721.32|717.32|723.48|719.48|719.6|715.6|12
1621436010000|2021-05-19 14:53:30|721.04|717.04|720.47|716.47|721.04|717.04|719.68|715.68|11
1621436020000|2021-05-19 14:53:40|720.12|716.12|717.33|713.33|720.47|716.47|717.33|713.33|26
1621436030000|2021-05-19 14:53:50|717.66|713.66|719.32|715.32|721.26|717.26|717.33|713.33|22
1621436040000|2021-05-19 14:54:00|719.16|715.16|726.1|714.71|726.1|716.68|719.15|714.7|7
1621436050000|2021-05-19 14:54:10|727.31|714.75|718.53|714.53|727.31|714.92|717.24|713.24|22
1621436060000|2021-05-19 14:54:20|718.52|714.52|719.63|715.63|725.36|718.4|718.47|714.47|28
1621436070000|2021-05-19 14:54:30|719.53|715.53|729.89|719.7|729.89|722.2|719.44|714.92|25
1621436080000|2021-05-19 14:54:40|725.91|721.91|719.25|715.25|729.89|721.91|719.12|715.12|27
1621436090000|2021-05-19 14:54:50|719.12|715.12|723.86|719.86|723.89|719.89|719|715|20
1621436100000|2021-05-19 14:55:00|724.49|720.49|728.58|724.58|735.58|728.67|723.77|719.77|29
1621436110000|2021-05-19 14:55:10|729.49|725.49|733.17|729.17|736.35|729.17|728.36|724.08|36
1621436120000|2021-05-19 14:55:20|736.13|725.83|736.33|732.33|738.9|734.9|731.93|725.83|28
1621436130000|2021-05-19 14:55:30|735.93|731.93|735.08|731.08|738.78|734.78|734.79|730.79|23
1621436140000|2021-05-19 14:55:40|736.07|732.07|732.7|728.7|736.09|732.09|730.52|726.52|24
1621436150000|2021-05-19 14:55:50|732.69|728.69|732.36|728.36|732.69|728.69|730.11|726.11|28
1621436160000|2021-05-19 14:56:00|732.49|728.49|736.56|725.48|736.58|728.69|724.22|720.22|36
1621436170000|2021-05-19 14:56:10|736.55|727.23|738.42|726.5|739.16|730.4|731.23|724.12|33
1621436180000|2021-05-19 14:56:20|739.13|729.19|737.57|725.89|739.13|732.88|731.52|725.89|33
1621436190000|2021-05-19 14:56:30|735.47|731.47|733.15|729.15|737.57|731.47|732.45|725.89|26
1621436200000|2021-05-19 14:56:40|733.72|729.72|733.67|729.67|734.67|730.67|733.17|729.17|25
1621436210000|2021-05-19 14:56:50|735.23|731.23|735.29|731.29|736.72|732.72|734.81|730.81|26
1621436220000|2021-05-19 14:57:00|735.03|731.03|735.03|731.03|735.29|731.29|735.03|731.03|3
1621436230000|2021-05-19 14:57:10|735.29|731.29|736.16|732.16|742.18|732.16|735.11|731.11|14
1621436240000|2021-05-19 14:57:20|736.23|732.23|741.68|737.68|741.68|737.68|736.21|732.21|22
1621436250000|2021-05-19 14:57:30|741.1|737.1|744.67|740.67|745.73|741.73|741.03|737.03|12
1621436260000|2021-05-19 14:57:40|744.77|740.77|746.84|742.84|747.26|743.26|744.66|740.66|16
1621436270000|2021-05-19 14:57:50|746.74|742.74|748.33|744.33|748.33|744.33|746.41|742.41|10
1621436280000|2021-05-19 14:58:00|748.4|744.4|750.99|746.99|753.47|749.47|748.4|744.4|17
1621436290000|2021-05-19 14:58:10|750.69|746.69|747.65|743.65|751.29|747.29|746.73|742.73|19
1621436300000|2021-05-19 14:58:20|747.01|743.01|748.09|744.09|748.66|744.66|746.72|742.72|29
1621436310000|2021-05-19 14:58:30|748.23|744.23|748.66|744.66|749.58|745.58|747.84|743.84|19
1621436320000|2021-05-19 14:58:40|748.33|744.33|748.17|744.17|749.17|745.17|747.49|743.49|20
1621436330000|2021-05-19 14:58:50|749.47|745.47|748.17|744.17|749.55|745.55|747.97|743.97|18
1621436340000|2021-05-19 14:59:00|748.22|744.22|747.57|743.57|751.27|747.27|747.57|743.57|24
1621436350000|2021-05-19 14:59:10|747.58|743.58|746.47|742.47|749.07|745.07|745.99|741.99|17
1621436360000|2021-05-19 14:59:20|747.88|743.88|748.5|744.5|748.5|744.5|745.59|741.59|22
1621436370000|2021-05-19 14:59:30|748.73|744.73|748.86|744.86|750.18|746.18|748.62|744.62|18
1621436380000|2021-05-19 14:59:40|749.34|745.34|753.65|749.65|753.81|749.81|748.74|744.74|31
1621436390000|2021-05-19 14:59:50|753.55|749.55|753.33|749.33|754.57|750.57|753|749|22
1621436400000|2021-05-19 15:00:00|754.01|750.01|750.46|746.46|754.39|750.39|750.26|746.26|25
1621436410000|2021-05-19 15:00:10|750.87|746.87|746.94|742.94|750.87|746.87|746.45|742.45|24
1621436420000|2021-05-19 15:00:20|746.86|742.86|746.41|742.41|749.47|745.47|746.41|742.41|34
1621436430000|2021-05-19 15:00:30|746.7|742.7|742.62|738.62|748.24|744.24|742.62|738.62|24
1621436440000|2021-05-19 15:00:40|742.5|738.5|745.5|741.5|745.51|741.51|741.38|737.38|19
1621436450000|2021-05-19 15:00:50|743.1|739.1|741.04|737.04|743.1|739.1|739.4|735.4|25
1621436460000|2021-05-19 15:01:00|741.13|737.13|735.6|731.6|741.13|737.13|735.6|731.6|15
1621436470000|2021-05-19 15:01:10|735.59|731.59|735.94|731.94|736.43|732.43|734.59|730.59|12
1621436480000|2021-05-19 15:01:20|736.02|732.02|736.14|732.14|736.14|732.14|735.5|731.5|5
1621436490000|2021-05-19 15:01:30|735.21|731.21|730.7|726.7|736.53|732.53|730.7|726.7|12
1621436500000|2021-05-19 15:01:40|734.1|730.1|739.99|726.86|741.99|730.1|730.7|726.7|16
1621436510000|2021-05-19 15:01:50|737.42|733.42|734.12|730.12|740|734.66|733.74|726.86|23
1621436520000|2021-05-19 15:02:00|735.77|731.77|737.23|733.23|737.45|733.45|734.37|730.37|17
1621436530000|2021-05-19 15:02:10|737.2|733.2|736.21|732.21|747.03|733.2|734.59|730.59|24
1621436540000|2021-05-19 15:02:20|735.82|731.82|737.54|733.54|737.77|733.77|735.45|731.45|8
1621436550000|2021-05-19 15:02:30|737.6|733.6|747.14|731.64|747.98|733.6|735.65|731.38|16
1621436560000|2021-05-19 15:02:40|746.76|733.46|743.01|731.64|746.76|733.46|737.35|731.64|12
1621436570000|2021-05-19 15:02:50|743|730.41|734.82|730.82|745.51|732.54|734.82|730.41|22
1621436580000|2021-05-19 15:03:00|740.77|730.41|736.14|732.14|740.77|733.44|734.42|730.38|26
1621436590000|2021-05-19 15:03:10|740.47|730.41|734.39|730.39|740.47|732.33|734.39|730.39|8
1621436600000|2021-05-19 15:03:20|735.86|731.86|735.22|731.22|735.86|731.86|734.39|730.39|19
1621436610000|2021-05-19 15:03:30|735.31|731.31|734.51|730.51|735.31|731.31|734.13|730.13|10
1621436620000|2021-05-19 15:03:40|734.1|730.1|732.68|728.68|734.6|730.6|732.3|728.3|13
1621436630000|2021-05-19 15:03:50|733.11|729.11|736.82|724.83|736.86|729.11|730.47|724.83|23
1621436640000|2021-05-19 15:04:00|736.8|726.81|731.91|727.91|739.46|729.81|730.67|724.83|24
1621436650000|2021-05-19 15:04:10|733.71|729.71|744.65|730.64|744.69|730.64|730.82|726.82|28
1621436660000|2021-05-19 15:04:20|744.64|730.55|744.32|730.72|744.64|730.72|733.76|729.76|22
1621436670000|2021-05-19 15:04:30|733.91|729.91|733.86|729.86|744.3|731.38|733.86|729.86|14
1621436680000|2021-05-19 15:04:40|736.04|732.04|733.77|729.77|736.73|732.73|733.77|729.77|14
1621436690000|2021-05-19 15:04:50|733.76|729.76|734.24|730.24|734.24|730.24|733.76|729.76|9
1621436700000|2021-05-19 15:05:00|733.88|729.88|734.24|730.24|736.81|732.81|733.88|729.88|12
1621436710000|2021-05-19 15:05:10|736.81|732.81|734.24|730.24|743.78|732.94|734.24|730.24|15
1621436720000|2021-05-19 15:05:20|735.3|731.3|731.97|727.97|743.74|732.92|731.97|727.97|26
1621436730000|2021-05-19 15:05:30|732.56|728.56|744.27|726.82|744.27|730.33|729.53|725.53|17
1621436740000|2021-05-19 15:05:40|744.26|727.53|738.05|726.69|744.26|728.87|730.9|726.69|33
1621436750000|2021-05-19 15:05:50|741.42|727.77|732.23|728.23|741.42|728.23|732.23|726.03|15
1621436760000|2021-05-19 15:06:00|731.63|727.63|733.58|729.58|740.62|730.88|731.63|726.03|17
1621436770000|2021-05-19 15:06:10|740.62|728|734.8|730.8|740.62|730.84|734.79|728|8
1621436780000|2021-05-19 15:06:20|734.81|730.81|734.89|730.89|734.9|730.9|734.8|730.8|8
1621436790000|2021-05-19 15:06:30|734.9|730.9|734.77|730.77|734.94|730.94|734.77|730.77|10
1621436800000|2021-05-19 15:06:40|734.76|730.76|734.55|730.55|734.84|730.84|733.98|729.98|14
1621436810000|2021-05-19 15:06:50|734.6|730.6|734.43|730.43|734.6|730.6|734.04|730.04|16
1621436820000|2021-05-19 15:07:00|734.24|730.24|741.7|731.13|742.96|732.47|734.09|730.09|33
1621436830000|2021-05-19 15:07:10|741.69|731.14|748.74|734.22|748.78|738.6|741.69|731.14|20
1621436840000|2021-05-19 15:07:20|748|734|748|734.25|748|734.25|748|734|5
1621436850000|2021-05-19 15:07:30|745.96|734.21|737.65|733.65|745.96|734.21|737.65|730.97|13
1621436860000|2021-05-19 15:07:40|737.93|733.93|738.75|734.75|738.79|734.79|737.86|733.86|19
1621436870000|2021-05-19 15:07:50|739.02|735.02|741.09|737.09|741.09|737.09|738.43|734.43|19
1621436880000|2021-05-19 15:08:00|741.42|737.42|740.31|736.31|741.67|737.67|740.09|736.09|16
1621436890000|2021-05-19 15:08:10|740.32|736.32|740.29|736.29|740.36|736.36|739.99|735.99|7
1621436900000|2021-05-19 15:08:20|739.98|735.98|739.97|735.97|739.99|735.99|739.97|735.97|10
1621436910000|2021-05-19 15:08:30|740.28|736.28|740.28|736.28|740.28|736.28|740.28|736.28|1
1621436920000|2021-05-19 15:08:40|740.27|736.27|739.52|735.52|740.42|736.42|739.52|735.52|18
1621436930000|2021-05-19 15:08:50|739.51|735.51|739.69|729.63|740.43|735.51|738.57|729.63|22
1621436940000|2021-05-19 15:09:00|739.44|735.44|742.49|729.63|742.49|736.82|739.09|729.63|27
1621436950000|2021-05-19 15:09:10|742.43|730.7|746.3|728.1|746.3|732.64|742.43|727.27|18
1621436960000|2021-05-19 15:09:20|746.22|731.96|745.37|732.33|746.22|732.33|742.84|731.3|27
1621436970000|2021-05-19 15:09:30|745.18|730.51|737.71|733.71|745.18|733.71|737.71|730.51|18
1621436980000|2021-05-19 15:09:40|740.34|729.62|738.17|734.17|741.3|734.3|738.17|729.62|13
1621436990000|2021-05-19 15:09:50|738.16|734.16|738.04|734.04|738.16|734.16|737.92|733.92|4
1621437000000|2021-05-19 15:10:00|737.91|733.91|742.48|731.41|742.48|734.14|737.53|731.41|8
1621437010000|2021-05-19 15:10:10|742.24|733.14|738.63|734.63|742.25|735|736.83|731.61|14
1621437020000|2021-05-19 15:10:20|739.28|735.28|750.23|735.88|753.65|738|739.28|735.28|30
1621437030000|2021-05-19 15:10:30|750.6|735.91|747.63|743.63|750.95|743.63|747.63|735.91|26
1621437040000|2021-05-19 15:10:40|747.65|743.65|746.85|742.85|752.86|743.91|746.85|741.59|14
1621437050000|2021-05-19 15:10:50|746.86|742.86|745.57|741.57|747.45|743.45|745.57|741.57|12
1621437060000|2021-05-19 15:11:00|744.32|740.32|742.05|738.05|746.2|740.32|742.03|734.21|17
1621437070000|2021-05-19 15:11:10|742.11|738.11|740.87|736.87|743.95|738.11|740.87|733.45|18
1621437080000|2021-05-19 15:11:20|740.86|736.86|741.56|737.56|745.9|737.61|740.76|734.21|16
1621437090000|2021-05-19 15:11:30|742.23|738.23|742.15|738.15|742.23|738.23|742.15|738.15|4
1621437100000|2021-05-19 15:11:40|742.18|738.18|741.66|737.66|742.37|738.37|741.19|737.19|9
1621437110000|2021-05-19 15:11:50|745.87|735.03|741.53|737.53|745.88|737.57|741.09|735.03|14
1621437120000|2021-05-19 15:12:00|741.01|737.01|739.8|735.8|741.53|737.53|739.8|735.8|9
1621437130000|2021-05-19 15:12:10|738.4|734.4|738.4|734.4|738.4|734.4|738.4|734.4|1
1621437160000|2021-05-19 15:12:40|739.69|735.69|739.4|735.4|739.69|735.69|739.39|735.39|3
1621437170000|2021-05-19 15:12:50|739.42|735.42|739.62|735.62|739.62|735.62|739.42|735.42|16
1621437180000|2021-05-19 15:13:00|739.63|735.63|745.68|741.68|745.68|741.68|738.32|734.32|7
1621437190000|2021-05-19 15:13:10|746.14|742.14|743.23|739.23|746.14|742.14|743.23|739.23|11
1621437200000|2021-05-19 15:13:20|742.56|738.56|745.01|741.01|745.01|741.01|742.56|738.56|15
1621437210000|2021-05-19 15:13:30|745.68|741.68|746.37|742.37|746.87|742.87|745.67|741.67|17
1621437220000|2021-05-19 15:13:40|747.17|743.17|746.05|742.05|747.17|743.17|745.44|741.44|12
1621437230000|2021-05-19 15:13:50|745.44|741.44|745.44|741.44|745.44|741.44|745.44|741.44|1
1621437240000|2021-05-19 15:14:00|745.45|741.45|744.65|740.65|745.45|741.45|744.64|740.64|3
1621437250000|2021-05-19 15:14:10|744.96|740.96|744.8|740.8|744.96|740.96|744.8|740.8|2
1621437260000|2021-05-19 15:14:20|745.43|741.43|745.78|741.78|745.78|741.78|745.43|741.43|2
1621437270000|2021-05-19 15:14:30|747.07|743.07|747.49|743.49|747.56|743.56|745.69|741.69|14
1621437280000|2021-05-19 15:14:40|747.47|743.47|748.83|744.83|748.83|744.83|745.38|741.38|8
1621437290000|2021-05-19 15:14:50|746.04|742.04|744.99|740.99|747.16|743.16|744.39|740.39|10
1621437300000|2021-05-19 15:15:00|744.89|740.89|747.34|743.34|747.34|743.34|744.89|740.89|3
1621437310000|2021-05-19 15:15:10|745.48|741.48|745.52|741.52|746.2|742.2|745|741|9
1621437320000|2021-05-19 15:15:20|745.51|741.51|744.99|740.99|745.51|741.51|744.99|740.99|3
1621437330000|2021-05-19 15:15:30|745.47|741.47|745.32|741.32|746|742|744.99|740.99|21
1621437340000|2021-05-19 15:15:40|745.31|741.31|742.98|738.98|745.32|741.32|742.98|738.98|15
1621437350000|2021-05-19 15:15:50|742.97|738.97|746.14|742.14|746.14|742.14|742.97|738.97|13
1621437360000|2021-05-19 15:16:00|747.09|743.09|747.09|743.09|747.09|743.09|747.09|743.09|1
1621437370000|2021-05-19 15:16:10|746.14|742.14|746.13|742.13|746.14|742.14|746.13|742.13|2
1621437380000|2021-05-19 15:16:20|746.12|742.12|743.6|739.6|746.12|742.12|743.6|739.6|4
1621437390000|2021-05-19 15:16:30|742.94|738.94|743.19|739.19|743.19|739.19|742.94|738.94|4
1621437400000|2021-05-19 15:16:40|743.18|739.18|742.41|738.41|743.18|739.18|742.41|738.41|3
1621437410000|2021-05-19 15:16:50|742.42|738.42|742.39|738.39|742.42|738.42|742.28|738.28|6
1621437420000|2021-05-19 15:17:00|743.4|739.4|743.6|739.6|744.74|740.74|743.4|739.4|9
1621437430000|2021-05-19 15:17:10|743.61|739.61|743.63|739.63|743.63|739.63|743.61|739.61|2
1621437440000|2021-05-19 15:17:20|743.37|739.37|743.16|739.16|743.62|739.62|743.16|739.16|4
1621437450000|2021-05-19 15:17:30|743.18|739.18|745.02|741.02|745.02|741.02|743.17|739.17|4
1621437460000|2021-05-19 15:17:40|745.14|741.14|744.63|740.63|745.24|741.24|744.63|740.63|5
1621437470000|2021-05-19 15:17:50|744.95|740.95|745.14|741.14|745.33|741.33|744.48|740.48|9
1621437480000|2021-05-19 15:18:00|747.27|743.27|747.46|743.46|747.46|743.46|747.27|743.27|2
1621437490000|2021-05-19 15:18:10|747.35|743.35|747.35|743.35|747.46|743.46|747.35|743.35|5
1621437500000|2021-05-19 15:18:20|747.46|743.46|747.43|743.43|747.48|743.48|747.37|743.37|10
1621437510000|2021-05-19 15:18:30|747.44|743.44|747.46|743.46|747.54|743.54|747.4|743.4|7
1621437520000|2021-05-19 15:18:40|747.47|743.47|747.52|743.52|747.52|743.52|747.47|743.47|5
1621437530000|2021-05-19 15:18:50|747.53|743.53|747.57|743.57|747.58|743.58|747.53|743.53|7
1621437540000|2021-05-19 15:19:00|747.58|743.58|753.46|749.46|753.46|749.46|746.53|742.53|16
1621437550000|2021-05-19 15:19:10|753.25|749.25|754.09|750.09|754.09|750.09|753.25|749.25|22
1621437560000|2021-05-19 15:19:20|754.12|750.12|755.16|751.16|755.17|751.17|754.12|750.12|10
1621437570000|2021-05-19 15:19:30|755.31|751.31|755.31|751.31|755.31|751.31|755.31|751.31|1
1621437580000|2021-05-19 15:19:40|757.02|753.02|751.74|747.74|757.02|753.02|751.4|747.4|9
1621437590000|2021-05-19 15:19:50|752.08|748.08|751.28|747.28|752.19|748.19|751.01|747.01|11
1621437600000|2021-05-19 15:20:00|753.29|749.29|757.22|753.22|757.26|753.26|753.29|749.29|14
1621437610000|2021-05-19 15:20:10|756.92|752.92|757.17|753.17|757.58|753.58|756.36|752.36|7
1621437620000|2021-05-19 15:20:20|756.01|752.01|757.04|753.04|757.04|753.04|754.24|750.24|9
1621437630000|2021-05-19 15:20:30|755.57|751.57|757.76|753.76|757.76|753.76|755.55|751.55|11
1621437640000|2021-05-19 15:20:40|757.52|753.52|757.96|753.96|758.28|754.28|757.52|753.52|3
1621437650000|2021-05-19 15:20:50|757.45|753.45|757.54|753.54|757.54|753.54|757.45|753.45|2
1621437660000|2021-05-19 15:21:00|756.6|752.6|757.52|753.52|757.53|753.53|756.59|752.59|4
1621437670000|2021-05-19 15:21:10|756.77|752.77|758.01|754.01|758.03|754.03|756.77|752.77|7
1621437680000|2021-05-19 15:21:20|758|754|757.95|753.95|758|754|757.95|753.95|6
1621437690000|2021-05-19 15:21:30|757.94|753.94|757.85|753.85|757.94|753.94|757.85|753.85|10
1621437700000|2021-05-19 15:21:40|757.84|753.84|757.82|753.82|757.84|753.84|757.79|753.79|6
1621437710000|2021-05-19 15:21:50|757.83|753.83|756.88|752.88|757.83|753.83|756.8|752.8|10
1621437720000|2021-05-19 15:22:00|754.44|750.44|754.01|750.01|754.55|750.55|753.87|749.87|17
1621437730000|2021-05-19 15:22:10|754|750|759.28|755.28|759.28|755.28|753.95|749.95|13
1621437740000|2021-05-19 15:22:20|759.27|755.27|757.41|753.41|759.27|755.27|757.41|753.41|20
1621437750000|2021-05-19 15:22:30|757.4|753.4|757.38|753.38|757.4|753.4|757.38|753.38|3
1621437760000|2021-05-19 15:22:40|757.4|753.4|757.44|753.44|757.58|753.58|757.4|753.4|9
1621437770000|2021-05-19 15:22:50|758.13|754.13|758.13|754.13|758.13|754.13|758.09|754.09|4
1621437780000|2021-05-19 15:23:00|758.14|754.14|758.1|754.1|758.15|754.15|758.1|754.1|4
1621437790000|2021-05-19 15:23:10|758.15|754.15|758.06|754.06|758.15|754.15|758.06|754.06|4
1621437800000|2021-05-19 15:23:20|758.12|754.12|759.19|755.19|759.19|755.19|758.12|754.12|3
1621437810000|2021-05-19 15:23:30|759.23|755.23|760.52|756.52|761.08|757.08|759.19|755.19|10
1621437820000|2021-05-19 15:23:40|761.18|757.18|760.43|756.43|761.18|757.18|760.03|756.03|10
1621437830000|2021-05-19 15:23:50|760.44|756.44|760.02|756.02|760.44|756.44|760.02|756.02|4
1621437840000|2021-05-19 15:24:00|760.01|756.01|757.32|753.32|760.01|756.01|757.25|753.25|15
1621437850000|2021-05-19 15:24:10|756.47|752.47|756.39|752.39|757.06|753.06|756.38|752.38|7
1621437860000|2021-05-19 15:24:20|756.38|752.38|756.32|752.32|756.39|752.39|756.32|752.32|9
1621437870000|2021-05-19 15:24:30|756.31|752.31|756.17|752.17|756.31|752.31|756.17|752.17|16
1621437880000|2021-05-19 15:24:40|756.16|752.16|749.08|745.08|756.16|752.16|749.08|745.08|19
1621437890000|2021-05-19 15:24:50|748.87|744.87|749.23|745.23|749.23|745.23|748.84|744.84|7
1621437900000|2021-05-19 15:25:00|750.28|746.28|750.32|746.32|750.33|746.33|749.23|745.23|8
1621437910000|2021-05-19 15:25:10|750.31|746.31|754.46|744.36|754.46|747.12|750.25|744.36|13
1621437920000|2021-05-19 15:25:20|754.44|747.35|755.23|751.23|755.23|751.23|751.31|747.31|10
1621437930000|2021-05-19 15:25:30|755.38|751.38|755.88|751.88|756.33|752.33|755.38|751.38|8
1621437940000|2021-05-19 15:25:40|755.87|751.87|755.1|751.1|755.87|751.87|755.1|751.1|6
1621437950000|2021-05-19 15:25:50|755.23|751.23|755.84|751.84|755.87|751.87|755.13|751.13|6
1621437970000|2021-05-19 15:26:10|756.2|752.2|756.4|752.4|756.4|752.4|756.19|752.19|3
1621437980000|2021-05-19 15:26:20|756.39|752.39|756.25|752.25|756.39|752.39|755.94|751.94|6
1621437990000|2021-05-19 15:26:30|760.26|756.26|761.21|757.21|761.21|757.21|760.25|756.25|5
1621438000000|2021-05-19 15:26:40|762.8|758.8|763.17|759.17|767.41|759.78|762.46|756.9|8
1621438010000|2021-05-19 15:26:50|763.16|759.16|762.87|758.87|763.16|759.16|761.91|757.91|6
1621438020000|2021-05-19 15:27:00|763.77|759.77|765.2|761.2|765.2|761.2|763.77|759.77|11
1621438030000|2021-05-19 15:27:10|764.93|760.93|763.82|759.82|767.33|763.33|763.81|759.81|11
1621438040000|2021-05-19 15:27:20|763.83|759.83|765.03|761.03|765.03|761.03|763.83|759.83|7
1621438050000|2021-05-19 15:27:30|765.02|761.02|763.83|759.83|765.03|761.03|763.83|759.83|8
1621438060000|2021-05-19 15:27:40|763.9|759.9|763.75|759.75|763.9|759.9|763.38|759.38|8
1621438070000|2021-05-19 15:27:50|763.38|759.38|763.77|759.77|764.25|760.25|763.07|759.07|10
1621438080000|2021-05-19 15:28:00|763.52|759.52|763.21|759.21|763.76|759.76|763.21|759.21|12
1621438090000|2021-05-19 15:28:10|762.97|758.97|762.47|758.47|762.97|758.97|762.47|758.47|4
1621438100000|2021-05-19 15:28:20|762.46|758.46|759.51|755.51|762.46|758.46|759.51|755.51|9
1621438110000|2021-05-19 15:28:30|758.69|754.69|755.25|751.25|758.69|754.69|755.25|751.25|12
1621438120000|2021-05-19 15:28:40|755.26|751.26|754.46|750.46|755.26|751.26|753.03|749.03|9
1621438130000|2021-05-19 15:28:50|755.81|751.81|755.64|751.64|755.81|751.81|755.64|751.64|2
1621438140000|2021-05-19 15:29:00|755.81|751.81|755.66|751.66|755.82|751.82|755.66|751.66|3
1621438150000|2021-05-19 15:29:10|755.82|751.82|769.45|752.33|769.46|754.76|755.82|751.82|11
1621438160000|2021-05-19 15:29:20|769.46|752.85|763.53|759.53|769.46|760.1|763.5|752.85|13
1621438170000|2021-05-19 15:29:30|763.77|759.77|763.72|759.72|763.77|759.77|763.71|759.71|7
1621438180000|2021-05-19 15:29:40|763.73|759.73|763.5|759.5|763.73|759.73|763.49|759.49|5
1621438190000|2021-05-19 15:29:50|763.49|759.49|763.49|759.49|763.5|759.5|763.49|759.49|3
1621438200000|2021-05-19 15:30:00|764.05|760.05|763.49|759.49|764.05|760.05|763.49|759.49|3
1621438210000|2021-05-19 15:30:10|762.93|758.93|762.94|758.94|763.5|759.5|762.93|758.93|4
1621438220000|2021-05-19 15:30:20|763.5|759.5|762.81|758.81|763.51|759.51|762.81|758.81|3
1621438230000|2021-05-19 15:30:30|762.71|758.71|761.8|757.8|762.71|758.71|761.8|757.8|7
1621438240000|2021-05-19 15:30:40|762.48|758.48|761.78|757.78|762.48|758.48|761.78|757.78|5
1621438250000|2021-05-19 15:30:50|761.75|757.75|761.04|757.04|761.75|757.75|759.48|755.48|7
1621438260000|2021-05-19 15:31:00|760.45|756.45|760.46|756.46|761.04|757.04|760.45|756.45|5
1621438270000|2021-05-19 15:31:10|760.47|756.47|760.46|756.46|762.36|758.36|760.46|756.46|3
1621438280000|2021-05-19 15:31:20|760.47|756.47|760.46|756.46|760.47|756.47|760.46|756.46|2
1621438290000|2021-05-19 15:31:30|760.47|756.47|756.07|752.07|760.47|756.47|756.07|752.07|10
1621438300000|2021-05-19 15:31:40|756.87|752.87|757.1|753.1|757.1|753.1|756.87|752.87|2
1621438310000|2021-05-19 15:31:50|757.18|753.18|760.88|756.88|760.88|756.88|757.18|753.18|4
1621438320000|2021-05-19 15:32:00|760.77|756.77|760.79|756.79|760.79|756.79|760.77|756.77|3
1621438330000|2021-05-19 15:32:10|760.8|756.8|760.89|756.89|760.89|756.89|760.8|756.8|5
1621438340000|2021-05-19 15:32:20|760.74|756.74|760.93|756.93|760.93|756.93|760.73|756.73|5
1621438350000|2021-05-19 15:32:30|760.95|756.95|761.11|757.11|761.11|757.11|760.95|756.95|8
1621438360000|2021-05-19 15:32:40|761.05|757.05|761.06|757.06|761.06|757.06|761.05|757.05|2
1621438370000|2021-05-19 15:32:50|761.12|757.12|768.79|757.77|768.79|758.16|760.7|756.7|13
1621438380000|2021-05-19 15:33:00|768.8|760.55|766.32|762.32|768.8|762.32|764.55|760.55|9
1621438390000|2021-05-19 15:33:10|766.17|762.17|766.16|762.16|766.17|762.17|766.16|762.16|2
1621438400000|2021-05-19 15:33:20|765.96|761.96|765.82|761.82|765.96|761.96|765.82|761.82|8
1621438410000|2021-05-19 15:33:30|765.96|761.96|765.96|761.96|765.96|761.96|765.82|761.82|7
1621438420000|2021-05-19 15:33:40|763.99|759.99|764.59|760.59|764.77|760.77|763.98|759.98|4
1621438430000|2021-05-19 15:33:50|764.61|760.61|764.12|760.12|764.61|760.61|763.93|759.93|4
1621438440000|2021-05-19 15:34:00|764.34|760.34|765.26|761.26|765.43|761.43|764.34|760.34|4
1621438450000|2021-05-19 15:34:10|765.25|761.25|765.14|761.14|765.26|761.26|764.75|760.75|14
1621438460000|2021-05-19 15:34:20|765.15|761.15|765.29|761.29|765.29|761.29|765.15|761.15|7
1621438470000|2021-05-19 15:34:30|765.28|761.28|766.54|762.54|766.54|762.54|765.28|761.28|6
1621438480000|2021-05-19 15:34:40|765.47|761.47|765.91|761.91|765.91|761.91|765.47|761.47|2
1621438490000|2021-05-19 15:34:50|767.49|763.49|770.28|766.28|770.28|766.28|767.49|763.49|8
1621438500000|2021-05-19 15:35:00|771.12|767.12|771.13|767.13|771.13|767.13|771.12|767.12|2
1621438510000|2021-05-19 15:35:10|771.08|767.08|775.35|771.35|779.91|773|770.02|766.02|13
1621438520000|2021-05-19 15:35:20|777.15|773.15|777.01|773.01|777.15|773.15|773.92|769.92|18
1621438530000|2021-05-19 15:35:30|777.8|773.8|776.09|772.09|778.47|774.47|775.52|771.52|8
1621438540000|2021-05-19 15:35:40|775.92|771.92|771.5|767.5|775.92|771.92|771.5|767.5|17
1621438550000|2021-05-19 15:35:50|769.69|765.69|770.8|766.8|770.8|766.8|768.77|764.77|9
1621438560000|2021-05-19 15:36:00|770.13|766.13|776.34|772.34|778.97|772.34|770.13|766.13|4
1621438570000|2021-05-19 15:36:10|776.04|772.04|773.44|769.44|776.34|772.34|773.44|769.44|4
1621438580000|2021-05-19 15:36:20|773.74|769.74|774.36|770.36|774.36|770.36|773.74|769.74|2
1621438590000|2021-05-19 15:36:30|773.36|769.36|780.08|769.31|780.11|769.36|773.36|769.31|3
1621438600000|2021-05-19 15:36:40|780.34||780.34||780.34||780.34||1
1621438610000|2021-05-19 15:36:50|782.31|768.56|782.32|769.98|782.32|769.98|782.31|768.56|16
1621438620000|2021-05-19 15:37:00|775.74|771.74|777.83|773.83|778.31|774.31|775.74|771.74|8
1621438630000|2021-05-19 15:37:10|778.28|774.28|780.77|776.77|782.04|778.04|778.07|774.07|27
1621438640000|2021-05-19 15:37:20|782.12|778.12|782.69|778.69|784.17|780.17|781.41|777.41|25
1621438650000|2021-05-19 15:37:30|782.82|778.82|787|783|787.64|783.64|782.71|778.71|23
1621438660000|2021-05-19 15:37:40|787.57|783.57|788.41|784.41|789.09|785.09|787.57|783.57|22
1621438670000|2021-05-19 15:37:50|788.31|784.31|787.83|783.83|788.63|784.63|786.83|782.83|30
1621438680000|2021-05-19 15:38:00|787.03|783.03|785.06|781.06|788.13|784.13|785.06|781.06|27
1621438690000|2021-05-19 15:38:10|784.67|780.67|784.65|780.65|784.73|780.73|784.65|780.65|5
1621438700000|2021-05-19 15:38:20|784.66|780.66|784.94|780.94|785.67|781.67|784.66|780.66|27
1621438710000|2021-05-19 15:38:30|784.84|780.84|786.69|782.69|786.71|782.71|784.05|780.05|24
1621438720000|2021-05-19 15:38:40|786.63|782.63|786.58|782.58|786.81|782.81|785.47|781.47|31
1621438730000|2021-05-19 15:38:50|786.67|782.67|787.16|783.16|787.74|783.74|786.58|782.58|21
1621438740000|2021-05-19 15:39:00|787.06|783.06|786.4|782.4|788.27|784.27|786.4|782.4|17
1621438750000|2021-05-19 15:39:10|786.58|782.58|786.23|782.23|787.1|783.1|786.23|782.23|16
1621438760000|2021-05-19 15:39:20|786.24|782.24|792.12|788.12|792.14|788.14|786.24|782.24|24
1621438770000|2021-05-19 15:39:30|792.13|788.13|792.65|788.65|792.68|788.68|792.13|788.13|20
1621438780000|2021-05-19 15:39:40|792.58|788.58|792|788|792.7|788.7|792|788|15
1621438790000|2021-05-19 15:39:50|791.49|787.49|790.77|786.77|792.17|788.17|790.67|786.67|26
1621438800000|2021-05-19 15:40:00|790.78|786.78|790.65|786.65|791|787|790.55|786.55|19
1621438810000|2021-05-19 15:40:10|790.66|786.66|790.97|786.97|792.26|788.26|790.62|786.62|18
1621438820000|2021-05-19 15:40:20|792.16|788.16|791.55|787.55|792.16|788.16|790.62|786.62|33
1621438830000|2021-05-19 15:40:30|791.37|787.37|789.8|785.8|792.02|788.02|789.8|785.8|35
1621438840000|2021-05-19 15:40:40|790|786|790.9|786.9|790.95|786.95|789.66|785.66|24
1621438850000|2021-05-19 15:40:50|791.07|787.07|795.45|791.45|795.45|791.45|790.51|786.51|24
1621438860000|2021-05-19 15:41:00|795.3|791.3|793.31|789.31|795.62|791.62|793.2|789.2|29
1621438870000|2021-05-19 15:41:10|793.21|789.21|793.78|789.78|793.88|789.88|793.15|789.15|16
1621438880000|2021-05-19 15:41:20|793.79|789.79|794.41|790.41|794.41|790.41|793.74|789.74|17
1621438890000|2021-05-19 15:41:30|794.53|790.53|799.06|795.06|799.06|795.06|793.74|789.74|14
1621438900000|2021-05-19 15:41:40|799.07|795.07|797.5|793.5|799.26|795.26|797.5|793.5|22
1621438910000|2021-05-19 15:41:50|797.58|793.58|798.39|794.39|798.39|794.39|796.86|792.86|25
1621438920000|2021-05-19 15:42:00|798.68|794.68|798.88|794.88|799.51|795.51|798.68|794.68|16
1621438930000|2021-05-19 15:42:10|798.93|794.93|801.37|797.37|801.37|797.37|798.93|794.93|11
1621438940000|2021-05-19 15:42:20|801.09|797.09|802.5|798.5|804.06|800.06|801.09|797.09|14
1621438950000|2021-05-19 15:42:30|802.46|798.46|804.9|800.9|804.9|800.9|802.37|798.37|13
1621438960000|2021-05-19 15:42:40|804.88|800.88|807.4|803.4|807.4|803.4|804.88|800.88|14
1621438970000|2021-05-19 15:42:50|807.44|803.44|808.77|804.77|809.43|805.43|806.99|802.99|36
1621438980000|2021-05-19 15:43:00|809.52|805.52|811.09|807.09|811.91|807.91|809.52|805.52|27
1621438990000|2021-05-19 15:43:10|810.99|806.99|811.01|807.01|811.58|807.58|808.08|804.08|26
1621439000000|2021-05-19 15:43:20|812.97|808.97|816.13|812.13|816.13|812.13|812.11|808.11|26
1621439010000|2021-05-19 15:43:30|816.15|812.15|816.99|812.99|817.06|813.06|816.15|812.15|27
1621439020000|2021-05-19 15:43:40|817.04|813.04|817.11|813.11|817.12|813.12|817.03|813.03|10
1621439030000|2021-05-19 15:43:50|817.07|813.07|818.64|814.64|818.76|814.76|816.15|812.15|30
1621439040000|2021-05-19 15:44:00|818.73|814.73|818.92|814.92|818.96|814.96|818.38|814.38|13
1621439050000|2021-05-19 15:44:10|819.55|815.55|821.04|817.04|821.04|817.04|819.55|815.55|10
1621439060000|2021-05-19 15:44:20|821.15|817.15|820.55|816.55|822.47|818.47|820.55|816.55|23
1621439070000|2021-05-19 15:44:30|820.87|816.87|822.67|818.67|822.67|818.67|820.54|816.54|35
1621439080000|2021-05-19 15:44:40|822.1|818.1|826.06|822.06|826.06|822.06|822.1|818.1|23
1621439090000|2021-05-19 15:44:50|826.05|822.05|829.23|825.23|829.85|825.85|825.96|821.96|28
1621439100000|2021-05-19 15:45:00|829.22|825.22|824.47|820.47|829.22|825.22|824.28|820.28|32
1621439110000|2021-05-19 15:45:10|824.48|820.48|821.72|817.72|824.56|820.56|820.51|816.51|37
1621439120000|2021-05-19 15:45:20|821.61|817.61|820.99|816.99|821.79|817.79|819.14|815.14|33
1621439130000|2021-05-19 15:45:30|821.57|817.57|819.97|815.97|821.57|817.57|819.39|815.39|34
1621439140000|2021-05-19 15:45:40|819.99|815.99|820.43|816.43|820.44|816.44|819.94|815.94|24
1621439150000|2021-05-19 15:45:50|820.38|816.38|820.33|816.33|820.87|816.87|818.97|814.97|24
1621439160000|2021-05-19 15:46:00|818.88|814.88|819.56|815.56|820.58|816.58|818.37|814.37|28
1621439170000|2021-05-19 15:46:10|819.65|815.65|821.85|817.85|821.85|817.85|819.45|815.45|28
1621439180000|2021-05-19 15:46:20|821.86|817.86|822.24|818.24|822.51|818.51|821.55|817.55|28
1621439190000|2021-05-19 15:46:30|822.28|818.28|825.63|821.63|825.63|821.63|822.28|818.28|33
1621439200000|2021-05-19 15:46:40|825.76|821.76|829.67|825.67|829.74|825.74|825.67|821.67|26
1621439210000|2021-05-19 15:46:50|829.72|825.72|829.66|825.66|830.88|826.88|829.43|825.43|20
1621439220000|2021-05-19 15:47:00|829.39|825.39|827.59|823.59|829.56|825.56|827.59|823.59|22
1621439230000|2021-05-19 15:47:10|827.45|823.45|827.43|823.43|828.17|824.17|826.96|822.96|18
1621439240000|2021-05-19 15:47:20|827.34|823.34|828.11|824.11|828.56|824.56|827.34|823.34|7
1621439250000|2021-05-19 15:47:30|828.25|824.25|828.26|824.26|828.27|824.27|827.55|823.55|7
1621439260000|2021-05-19 15:47:40|828.25|824.25|825.1|821.1|828.25|824.25|825.01|821.01|12
1621439270000|2021-05-19 15:47:50|825.05|821.05|825|821|825.26|821.26|824.74|820.74|18
1621439280000|2021-05-19 15:48:00|824.87|820.87|824.82|820.82|824.87|820.87|824.75|820.75|6
1621439290000|2021-05-19 15:48:10|824.77|820.77|824.8|820.8|824.98|820.98|824.6|820.6|22
1621439300000|2021-05-19 15:48:20|824.77|820.77|824.9|820.9|825.26|821.26|824.62|820.62|22
1621439310000|2021-05-19 15:48:30|824.11|820.11|822.9|818.9|824.11|820.11|822.69|818.69|9
1621439320000|2021-05-19 15:48:40|822.53|818.53|821.02|817.02|822.53|818.53|820.18|816.18|20
1621439330000|2021-05-19 15:48:50|821.26|817.26|821.44|817.44|821.44|817.44|819.55|815.55|29
1621439340000|2021-05-19 15:49:00|820.45|816.45|820.31|816.31|820.54|816.54|818.89|814.89|14
1621439350000|2021-05-19 15:49:10|819.74|815.74|819.81|815.81|820|816|817.94|813.94|32
1621439360000|2021-05-19 15:49:20|819.6|815.6|818.21|814.21|820.75|816.75|818.1|814.1|32
1621439370000|2021-05-19 15:49:30|821.79|817.79|817.93|813.93|821.79|817.79|817.47|813.47|29
1621439380000|2021-05-19 15:49:40|817.7|813.7|817.54|813.54|817.96|813.96|817.54|813.54|32
1621439390000|2021-05-19 15:49:50|817.36|813.36|815.65|811.65|817.47|813.47|815.65|811.65|26
1621439400000|2021-05-19 15:50:00|815.71|811.71|816.75|812.75|828.52|816.84|815.4|811.4|35
1621439410000|2021-05-19 15:50:10|816.84|812.84|819.96|815.96|828.52|816.87|816.83|812.83|30
1621439420000|2021-05-19 15:50:20|820.42|816.42|821.97|817.97|822.29|818.29|820.22|816.22|29
1621439430000|2021-05-19 15:50:30|823.13|819.13|823.43|819.43|823.53|819.53|823.1|819.1|29
1621439440000|2021-05-19 15:50:40|823.93|819.93|823.15|819.15|824.36|820.36|821.67|817.67|21
1621439450000|2021-05-19 15:50:50|823.14|819.14|821.39|817.39|823.14|819.14|821.24|817.24|23
1621439460000|2021-05-19 15:51:00|821.68|817.68|820.86|816.86|821.7|817.7|819.21|815.21|31
1621439470000|2021-05-19 15:51:10|819.25|815.25|820.62|816.62|820.86|816.86|818.54|814.54|15
1621439480000|2021-05-19 15:51:20|820.85|816.85|816.36|812.36|820.85|816.85|815.63|811.63|20
1621439490000|2021-05-19 15:51:30|815.95|811.95|815.19|811.19|816.36|812.36|815.19|811.19|7
1621439500000|2021-05-19 15:51:40|812.83|808.83|811.91|807.91|813|809|811.91|807.91|4
1621439510000|2021-05-19 15:51:50|811.73|807.73|810.48|806.48|813|809|809.72|805.72|21
1621439520000|2021-05-19 15:52:00|810.49|806.49|803.83|799.83|810.52|806.52|803.77|799.77|26
1621439530000|2021-05-19 15:52:10|803.79|799.79|803.67|799.67|804.05|800.05|801.99|797.99|30
1621439540000|2021-05-19 15:52:20|802.81|798.81|797.95|793.95|802.81|798.81|797.95|793.95|17
1621439550000|2021-05-19 15:52:30|797.96|793.96|795.79|791.79|797.96|793.96|795.79|791.79|8
1621439560000|2021-05-19 15:52:40|795.83|791.83|798.84|794.84|804.65|794.84|795.83|790.11|23
1621439570000|2021-05-19 15:52:50|798.71|794.71|803.31|799.31|803.34|799.34|798.65|794.65|28
1621439580000|2021-05-19 15:53:00|803.32|799.32|801.98|797.98|803.45|799.45|801.96|797.96|34
1621439590000|2021-05-19 15:53:10|801.93|797.93|799.78|795.78|801.93|797.93|799.78|795.78|31
1621439600000|2021-05-19 15:53:20|799.38|795.38|798.34|794.34|800.18|796.18|797.55|793.55|33
1621439610000|2021-05-19 15:53:30|797.82|793.82|797.29|793.29|799.43|795.43|796.71|792.71|36
1621439620000|2021-05-19 15:53:40|797.21|793.21|794.81|790.81|797.21|793.21|794.72|790.72|24
1621439630000|2021-05-19 15:53:50|795.24|791.24|794.65|790.65|796.69|792.69|793.35|789.35|28
1621439640000|2021-05-19 15:54:00|796.68|792.68|797.42|793.42|804.34|793.93|796.27|792.27|8
1621439650000|2021-05-19 15:54:10|797.51|793.51|793.34|789.34|797.51|793.51|793.34|789.34|27
1621439660000|2021-05-19 15:54:20|793.24|789.24|793.05|789.05|794.36|790.36|793.02|789.02|24
1621439670000|2021-05-19 15:54:30|793.06|789.06|793.75|789.75|796.18|792.18|793.06|789.06|24
1621439680000|2021-05-19 15:54:40|793.8|789.8|793.94|789.94|794.12|790.12|793.46|789.46|24
1621439690000|2021-05-19 15:54:50|793.88|789.88|794.78|790.78|797.08|793.08|793.65|789.65|16
1621439700000|2021-05-19 15:55:00|795.32|791.32|795.31|791.31|795.42|791.42|795.24|791.24|12
1621439710000|2021-05-19 15:55:10|794.57|790.57|799.2|795.2|799.3|795.3|794.57|790.57|19
1621439720000|2021-05-19 15:55:20|799.28|795.28|802.14|798.14|802.96|798.96|799.28|795.28|24
1621439730000|2021-05-19 15:55:30|801.86|797.86|801.13|797.13|801.86|797.86|799.94|795.94|21
1621439740000|2021-05-19 15:55:40|801.18|797.18|799.89|795.89|801.34|797.34|799.57|795.57|25
1621439750000|2021-05-19 15:55:50|799.87|795.87|800.64|796.64|801.02|797.02|799.83|795.83|27
1621439760000|2021-05-19 15:56:00|801.03|797.03|801.21|797.21|801.21|797.21|800.93|796.93|14
1621439770000|2021-05-19 15:56:10|801.23|797.23|805.21|801.21|806.59|802.59|801.23|797.23|17
1621439780000|2021-05-19 15:56:20|807.44|803.44|808.13|804.13|809.39|805.39|807.43|803.43|21
1621439790000|2021-05-19 15:56:30|808.17|804.17|808.65|804.65|808.65|804.65|808.17|804.17|16
1621439800000|2021-05-19 15:56:40|808.63|804.63|808.67|804.67|808.82|804.82|808.61|804.61|9
1621439810000|2021-05-19 15:56:50|809.25|805.25|809.22|805.22|809.26|805.26|809.22|805.22|6
1621439820000|2021-05-19 15:57:00|809.26|805.26|809.74|805.74|809.74|805.74|809.18|805.18|16
1621439830000|2021-05-19 15:57:10|809.75|805.75|811.25|807.25|812.03|808.03|809.75|805.75|26
1621439840000|2021-05-19 15:57:20|811.27|807.27|814.46|810.46|815.71|811.71|811.27|807.27|21
1621439850000|2021-05-19 15:57:30|814.45|810.45|812.47|808.47|814.45|810.45|811.96|807.96|23
1621439860000|2021-05-19 15:57:40|812.56|808.56|812.91|808.91|813.49|809.49|812.56|808.56|19
1621439870000|2021-05-19 15:57:50|813.37|809.37|812.73|808.73|813.66|809.66|812.28|808.28|29
1621439880000|2021-05-19 15:58:00|812.78|808.78|812.23|808.23|812.83|808.83|812.21|808.21|24
1621439890000|2021-05-19 15:58:10|812.12|808.12|810.77|806.77|812.12|808.12|810.77|806.77|18
1621439900000|2021-05-19 15:58:20|810.79|806.79|812.67|808.67|812.81|808.81|810|806|28
1621439910000|2021-05-19 15:58:30|812.31|808.31|811.77|807.77|812.4|808.4|811.77|807.77|16
1621439920000|2021-05-19 15:58:40|811.75|807.75|810.56|806.56|811.76|807.76|810.31|806.31|23
1621439930000|2021-05-19 15:58:50|810.52|806.52|810.29|806.29|810.91|806.91|810.29|806.29|24
1621439940000|2021-05-19 15:59:00|810.2|806.2|808.42|804.42|810.2|806.2|808.42|804.42|20
1621439950000|2021-05-19 15:59:10|808.35|804.35|804.94|800.94|808.5|804.5|804.88|800.88|27
1621439960000|2021-05-19 15:59:20|804.81|800.81|807.1|803.1|807.47|803.47|803.27|799.27|34
1621439970000|2021-05-19 15:59:30|807.56|803.56|808.62|804.62|808.98|804.98|807.51|803.51|25
1621439980000|2021-05-19 15:59:40|808.64|804.64|803.65|799.65|808.84|804.84|803.65|799.65|23
1621439990000|2021-05-19 15:59:50|803.54|799.54|802.64|798.64|804.19|800.19|800.05|796.05|33
1621440000000|2021-05-19 16:00:00|805.28|801.28|801.31|797.31|805.28|801.28|800.89|796.89|23
1621440010000|2021-05-19 16:00:10|801.25|797.25|801.12|797.12|803.4|799.4|800.17|796.17|27
1621440020000|2021-05-19 16:00:20|801.17|797.17|803.57|799.57|810.29|799.89|800.13|795.04|37
1621440030000|2021-05-19 16:00:30|806.03|802.03|804.74|800.74|806.44|802.44|804.14|800.14|8
1621440040000|2021-05-19 16:00:40|806.34|802.34|802.5|798.5|806.39|802.39|802.02|798.02|16
1621440050000|2021-05-19 16:00:50|802.41|798.41|798.55|794.55|802.41|798.41|798.55|794.55|11
1621440060000|2021-05-19 16:01:00|797.49|793.49|798.44|794.44|798.55|794.55|795.4|791.4|6
1621440070000|2021-05-19 16:01:10|798.64|794.64|800.5|796.5|800.55|796.55|798.64|794.64|10
1621440080000|2021-05-19 16:01:20|800.49|796.49|797.94|793.94|800.49|796.49|797.94|793.94|14
1621440090000|2021-05-19 16:01:30|797.75|793.75|798.43|794.43|798.47|794.47|797.75|793.75|18
1621440100000|2021-05-19 16:01:40|798.44|794.44|798.04|794.04|798.49|794.49|797.9|793.9|6
1621440110000|2021-05-19 16:01:50|797.89|793.89|797.33|793.33|797.89|793.89|797.31|793.31|5
1621440120000|2021-05-19 16:02:00|797.34|793.34|796.78|792.78|798.74|794.74|796.78|792.78|13
1621440130000|2021-05-19 16:02:10|797.42|793.42|792.77|788.77|797.42|793.42|792.77|788.77|12
1621440140000|2021-05-19 16:02:20|792.44|788.44|788.16|784.16|792.45|788.45|788.16|784.16|16
1621440150000|2021-05-19 16:02:30|788.19|784.19|789.19|785.19|789.31|785.31|788.04|784.04|15
1621440160000|2021-05-19 16:02:40|789.14|785.14|785.31|781.31|789.14|785.14|785.31|781.31|28
1621440170000|2021-05-19 16:02:50|785.11|781.11|785.81|781.81|787.36|783.36|785.11|781.11|10
1621440180000|2021-05-19 16:03:00|785.67|781.67|782.84|778.84|785.67|781.67|782.84|778.84|12
1621440190000|2021-05-19 16:03:10|782.24|778.24|782.99|778.99|782.99|778.99|781.45|777.45|11
1621440200000|2021-05-19 16:03:20|782.84|778.84|786.37|782.37|786.37|782.37|781.45|777.45|16
1621440210000|2021-05-19 16:03:30|784.49|780.49|777.48|773.48|792.14|782.37|777.43|773.43|23
1621440220000|2021-05-19 16:03:40|777.49|773.49|782.13|778.13|782.13|778.13|777.49|773.49|13
1621440230000|2021-05-19 16:03:50|781.33|777.33|787.32|777.02|787.32|778.44|780.59|775.84|17
1621440240000|2021-05-19 16:04:00|784.38|780.38|789.66|785.66|792.65|785.66|784.38|777.45|29
1621440250000|2021-05-19 16:04:10|789.68|785.68|787.41|783.41|789.68|785.68|787.41|783.41|8
1621440260000|2021-05-19 16:04:20|787.4|783.4|784.18|780.18|789.09|783.4|784.08|777.11|18
1621440270000|2021-05-19 16:04:30|792.14|777.3|788.29|784.29|792.14|785.11|786.07|777.3|26
1621440280000|2021-05-19 16:04:40|789.05|785.05|788.7|784.7|789.05|785.05|788.33|784.33|13
1621440290000|2021-05-19 16:04:50|788.64|784.64|788.05|784.05|789.05|785.05|787.68|783.68|10
1621440300000|2021-05-19 16:05:00|787.59|783.59|787.77|783.77|789.65|785.65|787.59|783.59|17
1621440310000|2021-05-19 16:05:10|788.03|784.03|791.38|787.38|791.4|787.4|787.95|783.95|16
1621440320000|2021-05-19 16:05:20|791.36|787.36|789.34|785.34|791.36|787.36|789.23|785.23|12
1621440330000|2021-05-19 16:05:30|789.54|785.54|787.68|783.68|789.95|785.95|787.68|783.68|16
1621440340000|2021-05-19 16:05:40|787.69|783.69|788.49|784.49|788.74|784.74|787.69|783.69|20
1621440350000|2021-05-19 16:05:50|787.77|783.77|788.49|784.49|788.49|784.49|786.69|782.69|16
1621440360000|2021-05-19 16:06:00|788.62|784.62|780.43|776.43|788.62|784.62|780.43|776.43|12
1621440370000|2021-05-19 16:06:10|779.99|775.99|777.27|773.27|780.91|776.91|776.68|772.68|17
1621440380000|2021-05-19 16:06:20|777.05|773.05|774.2|770.2|777.86|773.86|774.2|770.2|16
1621440390000|2021-05-19 16:06:30|774.28|770.28|777.89|773.89|777.89|773.89|774.28|770.28|8
1621440400000|2021-05-19 16:06:40|778|774|780.24|776.24|780.24|776.24|778|774|10
1621440410000|2021-05-19 16:06:50|779.74|775.74|780.24|776.24|780.24|776.24|779.74|775.74|4
1621440420000|2021-05-19 16:07:00|779.74|775.74|780.46|776.46|781.12|777.12|779.34|775.34|19
1621440430000|2021-05-19 16:07:10|780.4|776.4|780|776|781.94|777.94|780|776|19
1621440440000|2021-05-19 16:07:20|781.14|777.14|781.24|777.24|782.2|778.2|781.06|777.06|17
1621440450000|2021-05-19 16:07:30|781.14|777.14|779.86|775.86|781.73|777.73|779.86|775.86|11
1621440460000|2021-05-19 16:07:40|779.85|775.85|780.92|776.92|781.68|777.68|779.79|775.79|19
1621440470000|2021-05-19 16:07:50|780.66|776.66|781.75|777.75|782.37|778.37|780.07|776.07|22
1621440480000|2021-05-19 16:08:00|780.47|776.47|783.92|779.92|785.08|781.08|780.44|776.44|18
1621440490000|2021-05-19 16:08:10|783.91|779.91|787.32|783.32|792.74|785|783.91|779.91|25
1621440500000|2021-05-19 16:08:20|787.51|783.51|785.91|781.91|790.31|786.31|785.91|781.91|17
1621440510000|2021-05-19 16:08:30|786.64|782.64|787.3|783.3|787.96|783.96|786.64|782.64|7
1621440520000|2021-05-19 16:08:40|787.96|783.96|787.09|783.09|789.09|785.09|786.89|782.89|16
1621440530000|2021-05-19 16:08:50|786.72|782.72|787.58|783.58|788.42|784.42|786.72|782.72|17
1621440540000|2021-05-19 16:09:00|787.57|783.57|785.55|781.55|787.57|783.57|785.15|781.15|11
1621440550000|2021-05-19 16:09:10|785.81|781.81|785.81|781.81|785.81|781.81|784.02|780.02|10
1621440560000|2021-05-19 16:09:20|784.81|780.81|785.81|781.81|785.81|781.81|784.72|780.72|3
1621440570000|2021-05-19 16:09:30|784.78|780.78|785.98|781.98|786.03|782.03|784.78|780.78|28
1621440580000|2021-05-19 16:09:40|786.25|782.25|793.81|783.63|793.81|784.38|785.36|781.36|30
1621440590000|2021-05-19 16:09:50|786.41|782.41|785.4|781.4|786.43|782.43|785.26|781.26|20
1621440600000|2021-05-19 16:10:00|785.27|781.27|786.43|782.43|786.43|782.43|784.71|780.71|7
1621440620000|2021-05-19 16:10:20|784.48|780.48|782.46|778.46|786.43|782.43|782.42|778.42|7
1621440630000|2021-05-19 16:10:30|782.98|778.98|781.26|777.26|782.98|778.98|781.26|777.26|21
1621440640000|2021-05-19 16:10:40|781.47|777.47|785.44|781.44|785.66|781.66|781.47|777.47|21
1621440650000|2021-05-19 16:10:50|785.55|781.55|785.18|781.18|785.83|781.83|785.05|781.05|8
1621440660000|2021-05-19 16:11:00|785.16|781.16|785.78|781.78|786.23|782.23|785.13|781.13|7
1621440670000|2021-05-19 16:11:10|785.7|781.7|785.33|781.33|785.71|781.71|785.33|781.33|18
1621440680000|2021-05-19 16:11:20|785.28|781.28|785.41|781.41|785.41|781.41|783.7|779.7|20
1621440690000|2021-05-19 16:11:30|785.4|781.4|791.73|781.09|792.15|783.52|785.3|781.09|24
1621440700000|2021-05-19 16:11:40|791.72|781.2|784|780|791.72|784.31|784|780|20
1621440710000|2021-05-19 16:11:50|783.61|779.61|784.01|780.01|784.01|780.01|780.9|776.9|16
1621440720000|2021-05-19 16:12:00|783.3|779.3|784.01|780.01|784.01|780.01|782.49|778.49|7
1621440730000|2021-05-19 16:12:10|782.88|778.88|784.01|780.01|784.01|780.01|781.99|777.99|9
1621440740000|2021-05-19 16:12:20|783.03|779.03|780.47|776.47|783.03|779.03|780.06|776.06|8
1621440750000|2021-05-19 16:12:30|780.28|776.28|779.22|775.22|780.47|776.47|779.22|775.22|8
1621440760000|2021-05-19 16:12:40|778.58|774.58|779.09|775.09|779.57|775.57|777.44|773.44|16
1621440770000|2021-05-19 16:12:50|779.43|775.43|777.07|773.07|779.43|775.43|777.07|773.07|6
1621440780000|2021-05-19 16:13:00|777.03|773.03|773.32|769.32|779.35|775.35|773.32|769.32|10
1621440790000|2021-05-19 16:13:10|774.52|770.52|771.73|767.73|774.52|770.52|771.73|767.73|8
1621440800000|2021-05-19 16:13:20|771.64|767.64|769.19|765.19|771.64|767.64|769.19|765.19|7
1621440810000|2021-05-19 16:13:30|769.2|765.2|770.5|766.5|771.08|767.08|769.11|765.11|21
1621440820000|2021-05-19 16:13:40|770.49|766.49|777.22|773.22|780.13|773.22|770.49|766.49|24
1621440830000|2021-05-19 16:13:50|777.28|773.28|780.77|776.77|780.77|776.77|777.28|773.28|21
1621440840000|2021-05-19 16:14:00|781.32|777.32|782.2|778.2|782.44|778.44|781.21|777.21|12
1621440850000|2021-05-19 16:14:10|782.51|778.51|791.88|787.88|791.88|787.88|782.51|778.51|30
1621440860000|2021-05-19 16:14:20|790.57|786.57|792.86|788.86|794.2|790.2|790.57|786.57|23
1621440870000|2021-05-19 16:14:30|791.95|787.95|790.96|786.96|791.96|787.96|790.96|786.96|13
1621440880000|2021-05-19 16:14:40|790.86|786.86|791.72|787.72|791.72|787.72|790.86|786.86|13
1621440890000|2021-05-19 16:14:50|790.91|786.91|790.73|786.73|791.05|787.05|790.73|786.73|14
1621440900000|2021-05-19 16:15:00|790.74|786.74|785.64|781.64|790.74|786.74|783.38|779.38|29
1621440910000|2021-05-19 16:15:10|785.84|781.84|791.42|787.42|791.47|787.47|785.84|781.84|21
1621440920000|2021-05-19 16:15:20|791.05|787.05|792.36|788.36|792.36|788.36|788.9|784.9|25
1621440930000|2021-05-19 16:15:30|792.51|788.51|792.18|788.18|792.63|788.63|791.83|787.83|19
1621440940000|2021-05-19 16:15:40|792.5|788.5|791.7|787.7|792.5|788.5|791.5|787.5|13
1621440950000|2021-05-19 16:15:50|791.46|787.46|790.87|786.87|792.15|788.15|790.42|786.42|18
1621440960000|2021-05-19 16:16:00|790.51|786.51|788.48|784.48|790.51|786.51|788.35|784.35|12
1621440970000|2021-05-19 16:16:10|788.49|784.49|786.67|782.67|788.49|784.49|781.54|777.54|8
1621440980000|2021-05-19 16:16:20|783.48|779.48|786.22|782.22|788.06|784.06|782.68|778.68|30
1621440990000|2021-05-19 16:16:30|786.71|782.71|788.7|784.7|790.58|786.58|786.71|782.71|23
1621441000000|2021-05-19 16:16:40|788.6|784.6|786.71|782.71|788.94|784.94|785.58|781.58|21
1621441010000|2021-05-19 16:16:50|786.97|782.97|786.94|782.94|788.96|784.96|785.88|781.88|29
1621441020000|2021-05-19 16:17:00|786.93|782.93|785.81|781.81|789.29|785.29|784.99|780.99|29
1621441030000|2021-05-19 16:17:10|786.02|782.02|782.56|778.56|786.1|782.1|782.1|778.1|33
1621441040000|2021-05-19 16:17:20|782.5|778.5|781.02|777.02|783.58|779.58|780.79|776.79|23
1621441050000|2021-05-19 16:17:30|781.3|777.3|783.37|779.37|783.66|779.66|780.97|776.97|14
1621441060000|2021-05-19 16:17:40|783.39|779.39|783.41|779.41|784.78|780.78|781.97|777.97|27
1621441070000|2021-05-19 16:17:50|783.38|779.38|782.03|778.03|785.19|781.19|781.5|777.5|29
1621441080000|2021-05-19 16:18:00|782.63|778.63|782.34|778.34|782.65|778.65|782.27|778.27|14
1621441090000|2021-05-19 16:18:10|782.29|778.29|783.07|779.07|783.07|779.07|782.29|778.29|11
1621441100000|2021-05-19 16:18:20|783.49|779.49|786.83|782.83|786.83|782.83|783.49|779.49|18
1621441110000|2021-05-19 16:18:30|786.82|782.82|787.72|783.72|788.07|784.07|786.57|782.57|14
1621441120000|2021-05-19 16:18:40|787.74|783.74|790.29|786.29|790.61|786.61|787.74|783.74|18
1621441130000|2021-05-19 16:18:50|791.24|787.24|788.67|784.67|791.24|787.24|788.47|784.47|19
1621441140000|2021-05-19 16:19:00|788.25|784.25|788.04|784.04|789.04|785.04|786.82|782.82|26
1621441150000|2021-05-19 16:19:10|788.56|784.56|789.14|785.14|789.18|785.18|787.62|783.62|22
1621441160000|2021-05-19 16:19:20|789.17|785.17|790.17|786.17|792.72|788.72|788.07|784.07|23
1621441170000|2021-05-19 16:19:30|790.41|786.41|788.91|784.91|791.96|787.96|788.34|784.34|26
1621441180000|2021-05-19 16:19:40|788.99|784.99|790.47|786.47|790.47|786.47|786.94|782.94|29
1621441190000|2021-05-19 16:19:50|789.89|785.89|789.33|785.33|791.02|787.02|788.84|784.84|32
1621441200000|2021-05-19 16:20:00|789.18|785.18|790.25|786.25|790.53|786.53|789|785|30
1621441210000|2021-05-19 16:20:10|789.95|785.95|790.69|786.69|790.69|786.69|789.45|785.45|30
1621441220000|2021-05-19 16:20:20|790.71|786.71|789.35|785.35|790.73|786.73|788.66|784.66|17
1621441230000|2021-05-19 16:20:30|789.45|785.45|788.21|784.21|789.47|785.47|788.15|784.15|24
1621441240000|2021-05-19 16:20:40|787.92|783.92|787.89|783.89|787.92|783.92|786.02|782.02|36
1621441250000|2021-05-19 16:20:50|787.57|783.57|789.89|785.89|792.09|788.09|787.54|783.54|36
1621441260000|2021-05-19 16:21:00|790.57|786.57|788.11|784.11|790.57|786.57|787.77|783.77|34
1621441270000|2021-05-19 16:21:10|788.23|784.23|786.36|782.36|788.23|784.23|786.3|782.3|32
1621441280000|2021-05-19 16:21:20|786.61|782.61|787.49|783.49|787.49|783.49|786.41|782.41|23
1621441290000|2021-05-19 16:21:30|787.88|783.88|787.96|783.96|788.72|784.72|787.11|783.11|10
1621441300000|2021-05-19 16:21:40|787.6|783.6|786.37|782.37|787.6|783.6|785.73|781.73|25
1621441310000|2021-05-19 16:21:50|786.18|782.18|788.21|784.21|789.1|785.1|785.89|781.89|27
1621441320000|2021-05-19 16:22:00|787.83|783.83|789.95|785.95|789.97|785.97|787.83|783.83|11
1621441330000|2021-05-19 16:22:10|789.85|785.85|793.05|789.05|793.05|789.05|789.85|785.85|23
1621441340000|2021-05-19 16:22:20|793.04|789.04|797.25|793.25|797.25|793.25|792.93|788.93|28
1621441350000|2021-05-19 16:22:30|797.24|793.24|796.5|792.5|797.24|793.24|793.37|789.37|20
1621441360000|2021-05-19 16:22:40|796.66|792.66|795.24|791.24|796.66|792.66|795.04|791.04|21
1621441370000|2021-05-19 16:22:50|795.42|791.42|798.18|794.18|798.21|794.21|795.42|791.42|20
1621441380000|2021-05-19 16:23:00|798.21|794.21|802.08|798.08|802.31|798.31|798.21|794.21|25
1621441390000|2021-05-19 16:23:10|802.18|798.18|803.46|799.46|804.31|800.31|800.88|796.88|27
1621441400000|2021-05-19 16:23:20|804.05|800.05|803.17|799.17|804.81|800.81|802.71|798.71|27
1621441410000|2021-05-19 16:23:30|803.66|799.66|803.57|799.57|803.82|799.82|803.06|799.06|26
1621441420000|2021-05-19 16:23:40|804.41|800.41|807.38|803.38|807.75|803.75|804.1|800.1|27
1621441430000|2021-05-19 16:23:50|807.31|803.31|808.52|804.52|808.62|804.62|806.61|802.61|24
1621441440000|2021-05-19 16:24:00|807.47|803.47|807.58|803.58|808.28|804.28|804.18|800.18|28
1621441450000|2021-05-19 16:24:10|806.23|802.23|804.59|800.59|806.23|802.23|803.17|799.17|29
1621441460000|2021-05-19 16:24:20|804.57|800.57|802.73|798.73|804.57|800.57|802.7|798.7|18
1621441470000|2021-05-19 16:24:30|802.77|798.77|802.81|798.81|803.08|799.08|802.73|798.73|20
1621441480000|2021-05-19 16:24:40|802.73|798.73|800.75|796.75|802.73|798.73|800.58|796.58|23
1621441490000|2021-05-19 16:24:50|800.62|796.62|796.11|792.11|800.67|796.67|796.11|792.11|27
1621441500000|2021-05-19 16:25:00|795.87|791.87|796.22|792.22|797.26|793.26|795.79|791.79|28
1621441510000|2021-05-19 16:25:10|797.33|793.33|795.04|791.04|797.33|793.33|794.75|790.75|32
1621441520000|2021-05-19 16:25:20|794.91|790.91|795.84|791.84|795.95|791.95|794.91|790.91|20
1621441530000|2021-05-19 16:25:30|795.6|791.6|797.15|793.15|797.35|793.35|795.6|791.6|26
1621441540000|2021-05-19 16:25:40|797.16|793.16|795.84|791.84|797.52|793.52|795.72|791.72|29
1621441550000|2021-05-19 16:25:50|796.11|792.11|795.03|791.03|796.52|792.52|795|791|32
1621441560000|2021-05-19 16:26:00|794.98|790.98|793.56|789.56|795.42|791.42|793.54|789.54|25
1621441570000|2021-05-19 16:26:10|792.85|788.85|790.69|786.69|792.85|788.85|790.5|786.5|25
1621441580000|2021-05-19 16:26:20|790.96|786.96|792.68|788.68|793.2|789.2|790.56|786.56|31
1621441590000|2021-05-19 16:26:30|792.66|788.66|793.86|789.86|793.86|789.86|792.37|788.37|34
1621441600000|2021-05-19 16:26:40|793.82|789.82|796.15|792.15|796.21|792.21|792.74|788.74|29
1621441610000|2021-05-19 16:26:50|797.09|793.09|795.44|791.44|797.2|793.2|794.97|790.97|22
1621441620000|2021-05-19 16:27:00|795.32|791.32|793.02|789.02|795.32|791.32|793.01|789.01|28
1621441630000|2021-05-19 16:27:10|793.53|789.53|795.23|791.23|795.23|791.23|792.35|788.35|28
1621441640000|2021-05-19 16:27:20|794.77|790.77|794.23|790.23|795.49|791.49|793.93|789.93|30
1621441650000|2021-05-19 16:27:30|794.17|790.17|795.67|791.67|795.69|791.69|793.88|789.88|29
1621441660000|2021-05-19 16:27:40|795.69|791.69|794.41|790.41|795.9|791.9|794.36|790.36|32
1621441670000|2021-05-19 16:27:50|794.55|790.55|795.06|791.06|795.06|791.06|794.35|790.35|24
1621441680000|2021-05-19 16:28:00|794.46|790.46|795.09|791.09|795.09|791.09|794.38|790.38|13
1621441690000|2021-05-19 16:28:10|795.24|791.24|795.69|791.69|795.75|791.75|795.02|791.02|18
1621441700000|2021-05-19 16:28:20|795.75|791.75|797.02|793.02|798.03|794.03|795.75|791.75|33
1621441710000|2021-05-19 16:28:30|796.64|792.64|797.78|793.78|798.5|794.5|796.64|792.64|25
1621441720000|2021-05-19 16:28:40|797.75|793.75|801.56|797.56|801.7|797.7|797.75|793.75|33
1621441730000|2021-05-19 16:28:50|801.73|797.73|801.04|797.04|802.35|798.35|800.5|796.5|29
1621441740000|2021-05-19 16:29:00|801.05|797.05|800.86|796.86|802.1|798.1|800.83|796.83|31
1621441750000|2021-05-19 16:29:10|800.84|796.84|800.7|796.7|801.24|797.24|800.32|796.32|25
1621441760000|2021-05-19 16:29:20|800.63|796.63|801.87|797.87|801.87|797.87|800.63|796.63|31
1621441770000|2021-05-19 16:29:30|801.88|797.88|801.26|797.26|802.28|798.28|801.19|797.19|29
1621441780000|2021-05-19 16:29:40|801.3|797.3|800.76|796.76|801.34|797.34|800.38|796.38|32
1621441790000|2021-05-19 16:29:50|800.74|796.74|800.34|796.34|800.78|796.78|799.59|795.59|28
1621441800000|2021-05-19 16:30:00|800.54|796.54|800.76|796.76|800.98|796.98|800.07|796.07|25
1621441810000|2021-05-19 16:30:10|800.61|796.61|800.39|796.39|800.68|796.68|800.33|796.33|26
1621441820000|2021-05-19 16:30:20|800.31|796.31|800|796|800.72|796.72|799.64|795.64|27
1621441830000|2021-05-19 16:30:30|800.67|796.67|803.72|799.72|803.72|799.72|800.67|796.67|33
1621441840000|2021-05-19 16:30:40|803.79|799.79|807.26|803.26|808.93|804.93|803.79|799.79|26
1621441850000|2021-05-19 16:30:50|806.5|802.5|807.07|803.07|807.55|803.55|805.64|801.64|19
1621441860000|2021-05-19 16:31:00|806.64|802.64|806.56|802.56|807.13|803.13|806.56|802.56|11
1621441870000|2021-05-19 16:31:10|806.82|802.82|804.64|800.64|806.82|802.82|804.58|800.58|30
1621441880000|2021-05-19 16:31:20|804.94|800.94|807.24|803.24|807.24|803.24|804.53|800.53|22
1621441890000|2021-05-19 16:31:30|807.13|803.13|809.7|805.7|810.61|806.61|806.88|802.88|18
1621441900000|2021-05-19 16:31:40|808.76|804.76|807.59|803.59|809.58|805.58|807.53|803.53|25
1621441910000|2021-05-19 16:31:50|807.54|803.54|807.08|803.08|808.87|804.87|806.96|802.96|33
1621441920000|2021-05-19 16:32:00|807.13|803.13|806.22|802.22|807.6|803.6|806.22|802.22|34
1621441930000|2021-05-19 16:32:10|806.31|802.31|807.18|803.18|807.18|803.18|805.79|801.79|21
1621441940000|2021-05-19 16:32:20|807.42|803.42|807.14|803.14|807.81|803.81|806.94|802.94|27
1621441950000|2021-05-19 16:32:30|807.32|803.32|805.98|801.98|807.32|803.32|805.52|801.52|23
1621441960000|2021-05-19 16:32:40|806.12|802.12|807.53|803.53|807.53|803.53|805.91|801.91|12
1621441970000|2021-05-19 16:32:50|807.54|803.54|806.83|802.83|807.77|803.77|805.43|801.43|18
1621441980000|2021-05-19 16:33:00|806.85|802.85|808.48|804.48|808.53|804.53|806.85|802.85|14
1621441990000|2021-05-19 16:33:10|808.64|804.64|811.04|807.04|811.04|807.04|807.33|803.33|29
1621442000000|2021-05-19 16:33:20|809.87|805.87|812.8|808.8|812.8|808.8|809.48|805.48|26
1621442010000|2021-05-19 16:33:30|813.29|809.29|815.15|811.15|815.15|811.15|812.66|808.66|20
1621442020000|2021-05-19 16:33:40|815.16|811.16|815.25|811.25|815.25|811.25|813.29|809.29|37
1621442030000|2021-05-19 16:33:50|815.21|811.21|815.09|811.09|815.3|811.3|813.14|809.14|30
1621442040000|2021-05-19 16:34:00|814.98|810.98|815.72|811.72|815.83|811.83|814.71|810.71|19
1621442050000|2021-05-19 16:34:10|815.83|811.83|815.91|811.91|816.29|812.29|815.39|811.39|16
1621442060000|2021-05-19 16:34:20|816.22|812.22|815.39|811.39|816.71|812.71|815.39|811.39|17
1621442070000|2021-05-19 16:34:30|816.17|812.17|816.18|812.18|816.51|812.51|815.64|811.64|17
1621442080000|2021-05-19 16:34:40|816.41|812.41|816.94|812.94|816.94|812.94|815.32|811.32|22
1621442090000|2021-05-19 16:34:50|816.88|812.88|816.35|812.35|817.98|813.98|815.57|811.57|30
1621442100000|2021-05-19 16:35:00|816.15|812.15|819.62|815.62|819.74|815.74|816.03|812.03|32
1621442110000|2021-05-19 16:35:10|819.84|815.84|819.73|815.73|820.91|816.91|819.67|815.67|22
1621442120000|2021-05-19 16:35:20|819.69|815.69|819.03|815.03|821.09|817.09|819.03|815.03|31
1621442130000|2021-05-19 16:35:30|819.02|815.02|819.22|815.22|820.91|816.91|818.44|814.44|33
1621442140000|2021-05-19 16:35:40|818.77|814.77|813.45|809.45|818.78|814.78|813.45|809.45|24
1621442150000|2021-05-19 16:35:50|813.25|809.25|812.43|808.43|813.82|809.82|810.42|806.42|24
1621442160000|2021-05-19 16:36:00|812.66|808.66|818.27|814.27|819.31|815.31|812.66|808.66|36
1621442170000|2021-05-19 16:36:10|818.02|814.02|819.49|815.49|819.5|815.5|817.7|813.7|31
1621442180000|2021-05-19 16:36:20|819.38|815.38|819.34|815.34|820.14|816.14|819.19|815.19|21
1621442190000|2021-05-19 16:36:30|819.28|815.28|819.02|815.02|819.29|815.29|818.16|814.16|31
1621442200000|2021-05-19 16:36:40|819.01|815.01|818.09|814.09|819.01|815.01|817.22|813.22|27
1621442210000|2021-05-19 16:36:50|817.97|813.97|817.39|813.39|818.25|814.25|816.2|812.2|35
1621442220000|2021-05-19 16:37:00|817.7|813.7|817.53|813.53|818.05|814.05|817.19|813.19|32
1621442230000|2021-05-19 16:37:10|817.66|813.66|815.83|811.83|817.71|813.71|815.69|811.69|28
1621442240000|2021-05-19 16:37:20|815.65|811.65|816.47|812.47|817.61|813.61|815.65|811.65|35
1621442250000|2021-05-19 16:37:30|816.66|812.66|817.2|813.2|817.69|813.69|816.65|812.65|30
1621442260000|2021-05-19 16:37:40|817.39|813.39|817.75|813.75|817.91|813.91|816.79|812.79|32
1621442270000|2021-05-19 16:37:50|817.96|813.96|818.24|814.24|818.37|814.37|817.12|813.12|28
1621442280000|2021-05-19 16:38:00|818.23|814.23|820.47|816.47|820.47|816.47|818.23|814.23|25
1621442290000|2021-05-19 16:38:10|820.46|816.46|820.25|816.25|820.7|816.7|819.83|815.83|21
1621442300000|2021-05-19 16:38:20|820.36|816.36|820.57|816.57|820.57|816.57|820.35|816.35|17
1621442310000|2021-05-19 16:38:30|820.58|816.58|818.18|814.18|821.06|817.06|818.16|814.16|31
1621442320000|2021-05-19 16:38:40|818.15|814.15|819.27|815.27|819.5|815.5|817.67|813.67|33
1621442330000|2021-05-19 16:38:50|819.16|815.16|819.43|815.43|819.54|815.54|818.28|814.28|27
1621442340000|2021-05-19 16:39:00|819.79|815.79|820.37|816.37|821.71|817.71|819.79|815.79|25
1621442350000|2021-05-19 16:39:10|820.27|816.27|817.73|813.73|820.27|816.27|817.47|813.47|29
1621442360000|2021-05-19 16:39:20|817.36|813.36|815.78|811.78|817.73|813.73|815.77|811.77|7
1621442370000|2021-05-19 16:39:30|815.83|811.83|818.49|814.49|818.62|814.62|815.83|811.83|25
1621442380000|2021-05-19 16:39:40|818.48|814.48|818.37|814.37|818.85|814.85|818.04|814.04|29
1621442390000|2021-05-19 16:39:50|818.32|814.32|818.84|814.84|818.92|814.92|818.3|814.3|26
1621442400000|2021-05-19 16:40:00|818.91|814.91|820.57|816.57|820.96|816.96|818.91|814.91|22
1621442410000|2021-05-19 16:40:10|819.89|815.89|820.32|816.32|820.89|816.89|819.89|815.89|27
1621442420000|2021-05-19 16:40:20|820.31|816.31|819.47|815.47|820.7|816.7|819.45|815.45|29
1621442430000|2021-05-19 16:40:30|819.45|815.45|816.78|812.78|819.47|815.47|816.66|812.66|32
1621442440000|2021-05-19 16:40:40|816.79|812.79|820.77|816.77|820.77|816.77|816.45|812.45|35
1621442450000|2021-05-19 16:40:50|820.37|816.37|820.39|816.39|822.55|818.55|820.37|816.37|35
1621442460000|2021-05-19 16:41:00|820.11|816.11|819.46|815.46|820.36|816.36|818.78|814.78|35
1621442470000|2021-05-19 16:41:10|819.59|815.59|820.27|816.27|820.27|816.27|819.22|815.22|30
1621442480000|2021-05-19 16:41:20|821.47|817.47|822.29|818.29|822.35|818.35|821.01|817.01|26
1621442490000|2021-05-19 16:41:30|822.69|818.69|825.28|821.28|825.28|821.28|822.39|818.39|17
1621442500000|2021-05-19 16:41:40|825.33|821.33|825.24|821.24|826.05|822.05|823.19|819.19|26
1621442510000|2021-05-19 16:41:50|824.96|820.96|825.22|821.22|825.62|821.62|824.96|820.96|26
1621442520000|2021-05-19 16:42:00|825.25|821.25|826.44|822.44|826.58|822.58|825.25|821.25|22
1621442530000|2021-05-19 16:42:10|826.56|822.56|827.49|823.49|827.61|823.61|826.56|822.56|12
1621442540000|2021-05-19 16:42:20|829.99|825.99|831.18|827.18|831.18|827.18|828.99|824.99|27
1621442550000|2021-05-19 16:42:30|831.12|827.12|831.95|827.95|832.02|828.02|831.08|827.08|30
1621442560000|2021-05-19 16:42:40|831.61|827.61|831.17|827.17|831.97|827.97|829.89|825.89|33
1621442570000|2021-05-19 16:42:50|830.79|826.79|832.69|828.69|832.78|828.78|830.79|826.79|27
1621442580000|2021-05-19 16:43:00|833.12|829.12|830.94|826.94|833.61|829.61|830.94|826.94|34
1621442590000|2021-05-19 16:43:10|830.72|826.72|828.14|824.14|831.92|827.92|828.06|824.06|30
1621442600000|2021-05-19 16:43:20|828.19|824.19|828.42|824.42|829.05|825.05|826.23|822.23|19
1621442610000|2021-05-19 16:43:30|828.45|824.45|830.41|826.41|830.89|826.89|828.45|824.45|26
1621442620000|2021-05-19 16:43:40|830.29|826.29|832.38|828.38|832.41|828.41|829.93|825.93|21
1621442630000|2021-05-19 16:43:50|832.3|828.3|831.65|827.65|832.3|828.3|831.01|827.01|21
1621442640000|2021-05-19 16:44:00|831.6|827.6|829.67|825.67|832.17|828.17|829.67|825.67|31
1621442650000|2021-05-19 16:44:10|829.69|825.69|827.68|823.68|830.06|826.06|827.6|823.6|34
1621442660000|2021-05-19 16:44:20|827.63|823.63|826.42|822.42|828.66|824.66|826.13|822.13|22
1621442670000|2021-05-19 16:44:30|826.61|822.61|829.19|825.19|829.72|825.72|826.61|822.61|21
1621442680000|2021-05-19 16:44:40|829|825|828.98|824.98|829.56|825.56|828.78|824.78|18
1621442690000|2021-05-19 16:44:50|828.49|824.49|830.21|826.21|830.95|826.95|828.49|824.49|22
1621442700000|2021-05-19 16:45:00|830.1|826.1|829.97|825.97|830.34|826.34|829.65|825.65|16
1621442710000|2021-05-19 16:45:10|829.98|825.98|830.56|826.56|830.56|826.56|829.8|825.8|25
1621442720000|2021-05-19 16:45:20|830.6|826.6|834.73|830.73|834.73|830.73|830.45|826.45|29
1621442730000|2021-05-19 16:45:30|834.71|830.71|835.98|831.98|835.98|831.98|834.38|830.38|29
1621442740000|2021-05-19 16:45:40|836.04|832.04|833.2|829.2|836.22|832.22|832.48|828.48|32
1621442750000|2021-05-19 16:45:50|833.32|829.32|835.23|831.23|835.23|831.23|833.32|829.32|30
1621442760000|2021-05-19 16:46:00|835.3|831.3|833.99|829.99|835.49|831.49|833.88|829.88|32
1621442770000|2021-05-19 16:46:10|834.1|830.1|835.44|831.44|835.59|831.59|834.1|830.1|25
1621442780000|2021-05-19 16:46:20|835.38|831.38|834.24|830.24|835.38|831.38|833.84|829.84|20
1621442790000|2021-05-19 16:46:30|834.25|830.25|835.63|831.63|835.64|831.64|834.25|830.25|21
1621442800000|2021-05-19 16:46:40|835.75|831.75|835.55|831.55|835.85|831.85|835.08|831.08|23
1621442810000|2021-05-19 16:46:50|835.56|831.56|835.98|831.98|835.98|831.98|835.41|831.41|23
1621442820000|2021-05-19 16:47:00|835.99|831.99|839|835|839.13|835.13|835.99|831.99|25
1621442830000|2021-05-19 16:47:10|838.77|834.77|840.77|836.77|840.77|836.77|838.77|834.77|15
1621442840000|2021-05-19 16:47:20|841.04|837.04|842.39|838.39|842.41|838.41|841.04|837.04|11
1621442850000|2021-05-19 16:47:30|842.45|838.45|840.16|836.16|842.45|838.45|839.89|835.89|16
1621442860000|2021-05-19 16:47:40|839.36|835.36|841.01|837.01|841.01|837.01|836.39|832.39|32
1621442870000|2021-05-19 16:47:50|841.02|837.02|841.79|837.79|842.1|838.1|839.46|835.46|29
1621442880000|2021-05-19 16:48:00|841.8|837.8|842.4|838.4|842.66|838.66|841.8|837.8|21
1621442890000|2021-05-19 16:48:10|842.65|838.65|842.38|838.38|842.77|838.77|842.29|838.29|16
1621442900000|2021-05-19 16:48:20|842.48|838.48|842.01|838.01|844.16|840.16|842.01|838.01|32
1621442910000|2021-05-19 16:48:30|841.88|837.88|838.29|834.29|842.15|838.15|838.21|834.21|38
1621442920000|2021-05-19 16:48:40|838.16|834.16|839.89|835.89|840.33|836.33|837.68|833.68|33
1621442930000|2021-05-19 16:48:50|840.31|836.31|844.43|840.43|846.3|842.3|839.99|835.99|37
1621442940000|2021-05-19 16:49:00|843.84|839.84|845.47|841.47|847.77|843.77|842.94|838.94|36
1621442950000|2021-05-19 16:49:10|845.58|841.58|844.43|840.43|846.23|842.23|844.43|840.43|27
1621442960000|2021-05-19 16:49:20|844.47|840.47|844.59|840.59|845.36|841.36|842.43|838.43|37
1621442970000|2021-05-19 16:49:30|844.69|840.69|845.65|841.65|845.86|841.86|844.69|840.69|29
1621442980000|2021-05-19 16:49:40|845.46|841.46|845.99|841.99|846.04|842.04|844.15|840.15|32
1621442990000|2021-05-19 16:49:50|845.67|841.67|844.04|840.04|845.67|841.67|843.78|839.78|30
1621443000000|2021-05-19 16:50:00|844.17|840.17|847.38|843.38|847.38|843.38|844.17|840.17|28
1621443010000|2021-05-19 16:50:10|847.39|843.39|845.41|841.41|847.55|843.55|845.41|841.41|32
1621443020000|2021-05-19 16:50:20|845.37|841.37|846.15|842.15|846.47|842.47|845.37|841.37|33
1621443030000|2021-05-19 16:50:30|846.14|842.14|846.09|842.09|846.41|842.41|845.51|841.51|31
1621443040000|2021-05-19 16:50:40|846.15|842.15|847.64|843.64|847.65|843.65|846.15|842.15|31
1621443050000|2021-05-19 16:50:50|847.79|843.79|847.95|843.95|848.39|844.39|847.43|843.43|31
1621443060000|2021-05-19 16:51:00|848.1|844.1|847.29|843.29|848.36|844.36|847.01|843.01|34
1621443070000|2021-05-19 16:51:10|847.19|843.19|845.78|841.78|847.19|843.19|845.68|841.68|29
1621443080000|2021-05-19 16:51:20|845.87|841.87|845.65|841.65|846.51|842.51|845.54|841.54|33
1621443090000|2021-05-19 16:51:30|845.36|841.36|844.28|840.28|845.36|841.36|844.23|840.23|7
1621443100000|2021-05-19 16:51:40|844.22|840.22|843.85|839.85|845.41|841.41|843.85|839.85|30
1621443110000|2021-05-19 16:51:50|843.76|839.76|839.29|835.29|843.79|839.79|839.29|835.29|36
1621443120000|2021-05-19 16:52:00|839.15|835.15|844.89|840.89|846.22|842.22|839.15|835.15|36
1621443130000|2021-05-19 16:52:10|844.9|840.9|847.69|843.69|847.7|843.7|844.57|840.57|31
1621443140000|2021-05-19 16:52:20|847.7|843.7|844.16|840.16|847.8|843.8|842.56|838.56|31
1621443150000|2021-05-19 16:52:30|844.47|840.47|845.8|841.8|847.33|843.33|844.47|840.47|28
1621443160000|2021-05-19 16:52:40|845.64|841.64|843.11|839.11|845.64|841.64|842.23|838.23|33
1621443170000|2021-05-19 16:52:50|842.69|838.69|843.71|839.71|845.62|841.62|842.38|838.38|32
1621443180000|2021-05-19 16:53:00|843.42|839.42|841.5|837.5|843.42|839.42|840.88|836.88|26
1621443190000|2021-05-19 16:53:10|841.32|837.32|842.21|838.21|843.01|839.01|841.31|837.31|28
1621443200000|2021-05-19 16:53:20|842.23|838.23|842.08|838.08|842.3|838.3|841.49|837.49|28
1621443210000|2021-05-19 16:53:30|842.07|838.07|840.47|836.47|842.14|838.14|840.47|836.47|34
1621443220000|2021-05-19 16:53:40|840.62|836.62|840.46|836.46|840.62|836.62|837.93|833.93|31
1621443230000|2021-05-19 16:53:50|838.06|834.06|837.27|833.27|839.42|835.42|837.23|833.23|26
1621443240000|2021-05-19 16:54:00|837.26|833.26|836.64|832.64|839.42|835.42|834.85|830.85|23
1621443250000|2021-05-19 16:54:10|836.62|832.62|836.49|832.49|836.62|832.62|835.28|831.28|34
1621443260000|2021-05-19 16:54:20|836.57|832.57|839.41|835.41|840.1|836.1|836.57|832.57|26
1621443270000|2021-05-19 16:54:30|839.42|835.42|840.73|836.73|841.26|837.26|839.42|835.42|26
1621443280000|2021-05-19 16:54:40|840.33|836.33|836.55|832.55|840.35|836.35|836.55|832.55|36
1621443290000|2021-05-19 16:54:50|836.77|832.77|834.4|830.4|836.77|832.77|834.4|830.4|33
1621443300000|2021-05-19 16:55:00|834.43|830.43|834.2|830.2|834.43|830.43|833.81|829.81|23
1621443310000|2021-05-19 16:55:10|834.47|830.47|834.29|830.29|835.47|831.47|834.28|830.28|22
1621443320000|2021-05-19 16:55:20|834.28|830.28|830.18|826.18|834.42|830.42|830.18|826.18|34
1621443330000|2021-05-19 16:55:30|830.19|826.19|832.19|828.19|832.72|828.72|830.15|826.15|31
1621443340000|2021-05-19 16:55:40|832.2|828.2|830.85|826.85|832.2|828.2|830.85|826.85|19
1621443350000|2021-05-19 16:55:50|830.8|826.8|831.24|827.24|831.24|827.24|830.22|826.22|24
1621443360000|2021-05-19 16:56:00|831.25|827.25|829.78|825.78|831.69|827.69|829.78|825.78|29
1621443370000|2021-05-19 16:56:10|829.77|825.77|829.89|825.89|829.98|825.98|829.54|825.54|15
1621443380000|2021-05-19 16:56:20|829.9|825.9|827.79|823.79|829.96|825.96|827.69|823.69|30
1621443390000|2021-05-19 16:56:30|827.62|823.62|829.47|825.47|830.87|826.87|827.28|823.28|34
1621443400000|2021-05-19 16:56:40|829.3|825.3|828.78|824.78|829.3|825.3|828.73|824.73|24
1621443410000|2021-05-19 16:56:50|828.81|824.81|829.88|825.88|830.02|826.02|828.15|824.15|30
1621443420000|2021-05-19 16:57:00|829.8|825.8|826.64|822.64|829.8|825.8|826.64|822.64|29
1621443430000|2021-05-19 16:57:10|826.66|822.66|825.71|821.71|826.66|822.66|825.64|821.64|21
1621443440000|2021-05-19 16:57:20|825.7|821.7|827.19|823.19|827.19|823.19|825.7|821.7|25
1621443450000|2021-05-19 16:57:30|827.18|823.18|831.76|827.76|831.78|827.78|826.39|822.39|34
1621443460000|2021-05-19 16:57:40|831.83|827.83|837.2|833.2|837.2|833.2|831.83|827.83|26
1621443470000|2021-05-19 16:57:50|837.49|833.49|837.39|833.39|838.55|834.55|836.94|832.94|22
1621443480000|2021-05-19 16:58:00|837.33|833.33|841.13|837.13|841.15|837.15|837.12|833.12|31
1621443490000|2021-05-19 16:58:10|841.33|837.33|844.53|840.53|844.6|840.6|841.31|837.31|32
1621443500000|2021-05-19 16:58:20|845.79|841.79|847.93|843.93|848.16|844.16|845.79|841.79|23
1621443510000|2021-05-19 16:58:30|848.16|844.16|846.12|842.12|848.7|844.7|845.99|841.99|33
1621443520000|2021-05-19 16:58:40|846.13|842.13|842.32|838.32|846.78|842.78|842.32|838.32|35
1621443530000|2021-05-19 16:58:50|841.88|837.88|842.63|838.63|842.68|838.68|841.44|837.44|32
1621443540000|2021-05-19 16:59:00|842.64|838.64|846.71|842.71|846.74|842.74|842.22|838.22|31
1621443550000|2021-05-19 16:59:10|846.3|842.3|841.46|837.46|846.61|842.61|841.23|837.23|30
1621443560000|2021-05-19 16:59:20|841.97|837.97|841.34|837.34|843.5|839.5|841.34|837.34|30
1621443570000|2021-05-19 16:59:30|841.46|837.46|842.22|838.22|843.41|839.41|841.46|837.46|37
1621443580000|2021-05-19 16:59:40|843.1|839.1|844.01|840.01|844.25|840.25|842.45|838.45|31
1621443590000|2021-05-19 16:59:50|844.17|840.17|845.33|841.33|845.38|841.38|842.69|838.69|31
1621443600000|2021-05-19 17:00:00|845.32|841.32|844.04|840.04|845.32|841.32|843.68|839.68|34
1621443610000|2021-05-19 17:00:10|843.94|839.94|847.57|843.57|847.62|843.62|843.94|839.94|31
1621443620000|2021-05-19 17:00:20|847.5|843.5|849.46|845.46|849.46|845.46|847.35|843.35|19
1621443630000|2021-05-19 17:00:30|849.42|845.42|850.72|846.72|851.03|847.03|849.42|845.42|23
1621443640000|2021-05-19 17:00:40|850.48|846.48|850.79|846.79|850.87|846.87|849.09|845.09|35
1621443650000|2021-05-19 17:00:50|850.84|846.84|850.8|846.8|851.14|847.14|850.2|846.2|25
1621443660000|2021-05-19 17:01:00|850.87|846.87|851.98|847.98|851.98|847.98|850.87|846.87|16
1621443670000|2021-05-19 17:01:10|851.6|847.6|853.29|849.29|853.31|849.31|851.6|847.6|18
1621443680000|2021-05-19 17:01:20|852.87|848.87|852.94|848.94|852.94|848.94|852.87|848.87|7
1621443690000|2021-05-19 17:01:30|853.01|849.01|854.12|850.12|855.97|851.97|852.94|848.94|25
1621443700000|2021-05-19 17:01:40|853.32|849.32|852.71|848.71|853.32|849.32|850.82|846.82|30
1621443710000|2021-05-19 17:01:50|852.72|848.72|853.9|849.9|854.26|850.26|851.62|847.62|29
1621443720000|2021-05-19 17:02:00|853.89|849.89|849.1|845.1|853.89|849.89|849.09|845.09|37
1621443730000|2021-05-19 17:02:10|849.08|845.08|847.71|843.71|849.08|845.08|847.35|843.35|18
1621443740000|2021-05-19 17:02:20|847.76|843.76|848.12|844.12|848.49|844.49|847.61|843.61|21
1621443750000|2021-05-19 17:02:30|848.24|844.24|848.61|844.61|848.81|844.81|847.49|843.49|27
1621443760000|2021-05-19 17:02:40|848.62|844.62|852.43|848.43|852.62|848.62|848.62|844.62|26
1621443770000|2021-05-19 17:02:50|852.41|848.41|852.02|848.02|852.68|848.68|851.25|847.25|20
1621443780000|2021-05-19 17:03:00|852.53|848.53|851.27|847.27|853.32|849.32|851.21|847.21|24
1621443790000|2021-05-19 17:03:10|851.49|847.49|854.2|850.2|854.24|850.24|851.39|847.39|22
1621443800000|2021-05-19 17:03:20|852.22|848.22|848.72|844.72|852.22|848.22|848.06|844.06|30
1621443810000|2021-05-19 17:03:30|848.78|844.78|846.42|842.42|849.71|845.71|845.19|841.19|31
1621443820000|2021-05-19 17:03:40|845.42|841.42|847.33|843.33|847.33|843.33|845.18|841.18|31
1621443830000|2021-05-19 17:03:50|847.32|843.32|845.38|841.38|847.78|843.78|844.84|840.84|27
1621443840000|2021-05-19 17:04:00|845.32|841.32|843.28|839.28|845.45|841.45|842.26|838.26|29
1621443850000|2021-05-19 17:04:10|843.44|839.44|842.58|838.58|843.44|839.44|842.49|838.49|26
1621443860000|2021-05-19 17:04:20|842.57|838.57|841.84|837.84|842.57|838.57|841.49|837.49|20
1621443870000|2021-05-19 17:04:30|841.42|837.42|841.02|837.02|844.61|840.61|841.02|837.02|24
1621443880000|2021-05-19 17:04:40|841.09|837.09|838.43|834.43|841.09|837.09|836.62|832.62|27
1621443890000|2021-05-19 17:04:50|838.45|834.45|842.31|838.31|842.31|838.31|838.18|834.18|31
1621443900000|2021-05-19 17:05:00|842.15|838.15|843.97|839.97|845.27|841.27|840.9|836.9|32
1621443910000|2021-05-19 17:05:10|843.96|839.96|840.85|836.85|844.26|840.26|840.85|836.85|32
1621443920000|2021-05-19 17:05:20|840.32|836.32|843.74|839.74|843.84|839.84|840.17|836.17|33
1621443930000|2021-05-19 17:05:30|843.94|839.94|848.25|844.25|849.13|845.13|843.94|839.94|33
1621443940000|2021-05-19 17:05:40|849.21|845.21|853.18|849.18|855.2|851.2|848.25|844.25|15
1621443950000|2021-05-19 17:05:50|852.38|848.38|852.12|848.12|855.15|851.15|851.89|847.89|32
1621443960000|2021-05-19 17:06:00|851.56|847.56|849.56|845.56|852.13|848.13|849.56|845.56|17
1621443970000|2021-05-19 17:06:10|849.57|845.57|844.96|840.96|850.12|846.12|844.91|840.91|22
1621443980000|2021-05-19 17:06:20|844.91|840.91|843.64|839.64|845.29|841.29|843.64|839.64|25
1621443990000|2021-05-19 17:06:30|843.63|839.63|844.14|840.14|844.21|840.21|843.63|839.63|9
1621444000000|2021-05-19 17:06:40|843.97|839.97|843.76|839.76|844.25|840.25|843.51|839.51|18
1621444010000|2021-05-19 17:06:50|843.82|839.82|843.77|839.77|843.82|839.82|843.77|839.77|3
1621444020000|2021-05-19 17:07:00|843.78|839.78|844.15|840.15|844.15|840.15|843.68|839.68|12
1621444030000|2021-05-19 17:07:10|843.93|839.93|843.64|839.64|844.72|840.72|843.64|839.64|22
1621444040000|2021-05-19 17:07:20|843.65|839.65|843.24|839.24|843.72|839.72|843.24|839.24|13
1621444050000|2021-05-19 17:07:30|843.29|839.29|847.12|843.12|847.12|843.12|843.25|839.25|31
1621444060000|2021-05-19 17:07:40|847.79|843.79|854.32|850.32|854.71|850.71|847.71|843.71|33
1621444070000|2021-05-19 17:07:50|854.57|850.57|851.49|847.49|854.69|850.69|851.31|847.31|22
1621444080000|2021-05-19 17:08:00|851.31|847.31|852.51|848.51|852.51|848.51|851.31|847.31|20
1621444090000|2021-05-19 17:08:10|852.52|848.52|853.23|849.23|853.65|849.65|852.07|848.07|28
1621444100000|2021-05-19 17:08:20|853.18|849.18|852.12|848.12|854.29|850.29|852.12|848.12|20
1621444110000|2021-05-19 17:08:30|851.94|847.94|851.87|847.87|852.28|848.28|851.62|847.62|14
1621444120000|2021-05-19 17:08:40|851.85|847.85|852.27|848.27|852.27|848.27|850.52|846.52|21
1621444130000|2021-05-19 17:08:50|850.39|846.39|849.98|845.98|852.27|848.27|849.33|845.33|17
1621444140000|2021-05-19 17:09:00|849.91|845.91|847.34|843.34|849.91|845.91|847.06|843.06|31
1621444150000|2021-05-19 17:09:10|847.14|843.14|849.52|845.52|849.82|845.82|846.66|842.66|29
1621444160000|2021-05-19 17:09:20|849.17|845.17|846.52|842.52|849.27|845.27|846.52|842.52|26
1621444170000|2021-05-19 17:09:30|846.37|842.37|843.8|839.8|846.37|842.37|843.58|839.58|28
1621444180000|2021-05-19 17:09:40|843.85|839.85|843.9|839.9|843.9|839.9|843.62|839.62|27
1621444190000|2021-05-19 17:09:50|843.74|839.74|843.64|839.64|843.74|839.74|843.38|839.38|33
1621444200000|2021-05-19 17:10:00|843.57|839.57|843.39|839.39|843.87|839.87|843.19|839.19|20
1621444210000|2021-05-19 17:10:10|843.37|839.37|843.21|839.21|843.37|839.37|843.01|839.01|12
1621444220000|2021-05-19 17:10:20|843.2|839.2|843.04|839.04|843.42|839.42|843.04|839.04|33
1621444230000|2021-05-19 17:10:30|843.3|839.3|844.39|840.39|844.53|840.53|843.06|839.06|22
1621444240000|2021-05-19 17:10:40|844.25|840.25|848.06|844.06|848.14|844.14|844.18|840.18|39
1621444250000|2021-05-19 17:10:50|847.96|843.96|851.77|847.77|852.24|848.24|847.96|843.96|28
1621444260000|2021-05-19 17:11:00|851.64|847.64|854.76|850.76|854.76|850.76|849.09|845.09|36
1621444270000|2021-05-19 17:11:10|854.65|850.65|854.46|850.46|855.56|851.56|854.41|850.41|30
1621444280000|2021-05-19 17:11:20|854.33|850.33|854.57|850.57|854.79|850.79|852.98|848.98|35
1621444290000|2021-05-19 17:11:30|854.08|850.08|854.69|850.69|855|851|853.94|849.94|32
1621444300000|2021-05-19 17:11:40|854.73|850.73|852.24|848.24|854.74|850.74|852.24|848.24|33
1621444310000|2021-05-19 17:11:50|852.71|848.71|851.09|847.09|852.71|848.71|850.08|846.08|29
1621444320000|2021-05-19 17:12:00|851.17|847.17|848.57|844.57|852.29|848.29|848.33|844.33|33
1621444330000|2021-05-19 17:12:10|847.55|843.55|848.56|844.56|848.67|844.67|845.33|841.33|33
1621444340000|2021-05-19 17:12:20|848.67|844.67|846.66|842.66|850.14|846.14|845.99|841.99|24
1621444350000|2021-05-19 17:12:30|846.45|842.45|850.36|846.36|851|847|846.45|842.45|34
1621444360000|2021-05-19 17:12:40|851.33|847.33|849.36|845.36|851.33|847.33|849.24|845.24|23
1621444370000|2021-05-19 17:12:50|849.35|845.35|855.21|851.21|855.33|851.33|849.35|845.35|35
1621444380000|2021-05-19 17:13:00|855.31|851.31|855.23|851.23|856.27|852.27|855.23|851.23|19
1621444390000|2021-05-19 17:13:10|855.25|851.25|855.59|851.59|856.23|852.23|855.21|851.21|11
1621444400000|2021-05-19 17:13:20|855.62|851.62|856.67|852.67|857.91|853.91|855.61|851.61|22
1621444410000|2021-05-19 17:13:30|856.68|852.68|857.67|853.67|858.17|854.17|856.68|852.68|21
1621444420000|2021-05-19 17:13:40|857.79|853.79|855.57|851.57|857.8|853.8|855.57|851.57|21
1621444430000|2021-05-19 17:13:50|855.58|851.58|857.52|853.52|857.6|853.6|855.48|851.48|24
1621444440000|2021-05-19 17:14:00|857.47|853.47|856.55|852.55|857.47|853.47|855.78|851.78|33
1621444450000|2021-05-19 17:14:10|856.53|852.53|851|847|856.53|852.53|851|847|24
1621444460000|2021-05-19 17:14:20|850.82|846.82|854.78|850.78|854.78|850.78|850.82|846.82|17
1621444470000|2021-05-19 17:14:30|851.91|847.91|851.04|847.04|854.78|850.78|851.04|847.04|12
1621444480000|2021-05-19 17:14:40|850.99|846.99|848|844|850.99|846.99|848|844|20
1621444490000|2021-05-19 17:14:50|848.34|844.34|849.39|845.39|850.54|846.54|848.21|844.21|28
1621444500000|2021-05-19 17:15:00|850.75|846.75|855.65|851.65|856.03|852.03|850.47|846.47|36
1621444510000|2021-05-19 17:15:10|855.75|851.75|856.79|852.79|857.95|853.95|855.75|851.75|33
1621444520000|2021-05-19 17:15:20|856.81|852.81|855.79|851.79|857.29|853.29|855.23|851.23|29
1621444530000|2021-05-19 17:15:30|855.8|851.8|855.9|851.9|855.93|851.93|855.11|851.11|31
1621444540000|2021-05-19 17:15:40|855.94|851.94|856.59|852.59|856.95|852.95|855.9|851.9|25
1621444550000|2021-05-19 17:15:50|856.61|852.61|857.16|853.16|857.51|853.51|856.61|852.61|31
1621444560000|2021-05-19 17:16:00|857.11|853.11|855.56|851.56|857.44|853.44|855.44|851.44|34
1621444570000|2021-05-19 17:16:10|855.61|851.61|855.14|851.14|855.87|851.87|855.14|851.14|30
1621444580000|2021-05-19 17:16:20|855.22|851.22|856.4|852.4|856.78|852.78|854.78|850.78|30
1621444590000|2021-05-19 17:16:30|856.38|852.38|855.81|851.81|856.38|852.38|855.73|851.73|21
1621444600000|2021-05-19 17:16:40|855.93|851.93|856|852|856|852|855.42|851.42|25
1621444610000|2021-05-19 17:16:50|855.97|851.97|856.36|852.36|857.29|853.29|855.84|851.84|23
1621444620000|2021-05-19 17:17:00|856.52|852.52|855.99|851.99|856.52|852.52|855.8|851.8|6
1621444630000|2021-05-19 17:17:10|855.98|851.98|853.85|849.85|855.98|851.98|853.85|849.85|20
1621444640000|2021-05-19 17:17:20|853.92|849.92|853.77|849.77|853.92|849.92|853.49|849.49|27
1621444650000|2021-05-19 17:17:30|853.76|849.76|854.18|850.18|854.32|850.32|853.69|849.69|25
1621444660000|2021-05-19 17:17:40|854.23|850.23|856.09|852.09|856.09|852.09|854.23|850.23|27
1621444670000|2021-05-19 17:17:50|856.74|852.74|857.15|853.15|857.7|853.7|856.45|852.45|26
1621444680000|2021-05-19 17:18:00|857.14|853.14|855.18|851.18|857.14|853.14|855.16|851.16|27
1621444690000|2021-05-19 17:18:10|855.17|851.17|854.91|850.91|855.59|851.59|854.38|850.38|22
1621444700000|2021-05-19 17:18:20|855.7|851.7|856.9|852.9|857.51|853.51|855.7|851.7|27
1621444710000|2021-05-19 17:18:30|856.98|852.98|857.09|853.09|857.92|853.92|856.98|852.98|27
1621444720000|2021-05-19 17:18:40|857.07|853.07|854.23|850.23|857.07|853.07|854.23|850.23|24
1621444730000|2021-05-19 17:18:50|854.61|850.61|854.93|850.93|855.21|851.21|852.91|848.91|28
1621444740000|2021-05-19 17:19:00|854.99|850.99|853.62|849.62|855.13|851.13|853.23|849.23|31
1621444750000|2021-05-19 17:19:10|853.37|849.37|852.39|848.39|853.37|849.37|851.72|847.72|22
1621444760000|2021-05-19 17:19:20|852.34|848.34|853.89|849.89|855.61|851.61|852.33|848.33|20
1621444770000|2021-05-19 17:19:30|853.9|849.9|853.87|849.87|854.35|850.35|853.53|849.53|16
1621444780000|2021-05-19 17:19:40|853.62|849.62|852.54|848.54|853.87|849.87|852.54|848.54|16
1621444790000|2021-05-19 17:19:50|852.52|848.52|852.67|848.67|852.75|848.75|852.02|848.02|11
1621444800000|2021-05-19 17:20:00|852.58|848.58|853.13|849.13|855.27|851.27|852.55|848.55|8
1621444810000|2021-05-19 17:20:10|853.76|849.76|853.37|849.37|855.25|851.25|853.37|849.37|15
1621444820000|2021-05-19 17:20:20|852.68|848.68|848.67|844.67|852.68|848.68|848.04|844.04|22
1621444830000|2021-05-19 17:20:30|848.62|844.62|848.33|844.33|848.62|844.62|847.85|843.85|13
1621444840000|2021-05-19 17:20:40|848.31|844.31|846.75|842.75|848.31|844.31|846.75|842.75|26
1621444850000|2021-05-19 17:20:50|846.69|842.69|844|840|846.69|842.69|844|840|28
1621444860000|2021-05-19 17:21:00|843.91|839.91|845.16|841.16|846.96|842.96|843.75|839.75|26
1621444870000|2021-05-19 17:21:10|845.29|841.29|845|841|845.65|841.65|845|841|27
1621444880000|2021-05-19 17:21:20|844.99|840.99|845.32|841.32|845.38|841.38|844.99|840.99|22
1621444890000|2021-05-19 17:21:30|845.33|841.33|844.03|840.03|845.42|841.42|844.03|840.03|21
1621444900000|2021-05-19 17:21:40|843.7|839.7|843.79|839.79|843.95|839.95|843.62|839.62|13
1621444910000|2021-05-19 17:21:50|843.71|839.71|843.9|839.9|843.93|839.93|843.6|839.6|12
1621444920000|2021-05-19 17:22:00|843.85|839.85|843.17|839.17|843.85|839.85|843.17|839.17|13
1621444930000|2021-05-19 17:22:10|843|839|843.14|839.14|843.18|839.18|842.97|838.97|9
1621444940000|2021-05-19 17:22:20|843.09|839.09|842.89|838.89|843.09|839.09|842.89|838.89|7
1621444950000|2021-05-19 17:22:30|841.95|837.95|841.78|837.78|841.96|837.96|841.55|837.55|17
1621444960000|2021-05-19 17:22:40|841.76|837.76|841.57|837.57|841.85|837.85|841.57|837.57|13
1621444970000|2021-05-19 17:22:50|841.51|837.51|841.16|837.16|841.51|837.51|841.16|837.16|12
1621444980000|2021-05-19 17:23:00|841.14|837.14|839.2|835.2|841.14|837.14|839.2|835.2|19
1621444990000|2021-05-19 17:23:10|839.18|835.18|835.59|831.59|839.18|835.18|835.58|831.58|17
1621445000000|2021-05-19 17:23:20|835.54|831.54|835.47|831.47|835.54|831.54|835.47|831.47|3
1621445010000|2021-05-19 17:23:30|835.58|831.58|838.01|834.01|838.01|834.01|835.58|831.58|21
1621445020000|2021-05-19 17:23:40|838.15|834.15|845.88|841.88|845.9|841.9|838.15|834.15|30
1621445030000|2021-05-19 17:23:50|845.79|841.79|846.68|842.68|848.59|844.59|845.53|841.53|31
1621445040000|2021-05-19 17:24:00|846.67|842.67|842.02|838.02|846.67|842.67|841.98|837.98|32
1621445050000|2021-05-19 17:24:10|841.54|837.54|841.25|837.25|842.52|838.52|840.1|836.1|26
1621445060000|2021-05-19 17:24:20|841.38|837.38|843.11|839.11|843.37|839.37|841.38|837.38|25
1621445070000|2021-05-19 17:24:30|843.13|839.13|844.36|840.36|844.36|840.36|842.83|838.83|25
1621445080000|2021-05-19 17:24:40|844.67|840.67|844.69|840.69|845.3|841.3|844.53|840.53|23
1621445090000|2021-05-19 17:24:50|844.68|840.68|844.52|840.52|845.2|841.2|844.46|840.46|16
1621445100000|2021-05-19 17:25:00|844.51|840.51|843.92|839.92|844.71|840.71|843.81|839.81|22
1621445110000|2021-05-19 17:25:10|843.93|839.93|842.77|838.77|843.93|839.93|842.64|838.64|22
1621445120000|2021-05-19 17:25:20|841.94|837.94|842.33|838.33|842.41|838.41|841.9|837.9|12
1621445130000|2021-05-19 17:25:30|842.34|838.34|842.56|838.56|842.89|838.89|842.34|838.34|17
1621445140000|2021-05-19 17:25:40|842.61|838.61|840.64|836.64|842.61|838.61|840.63|836.63|24
1621445150000|2021-05-19 17:25:50|840.59|836.59|840.9|836.9|841.24|837.24|840.41|836.41|25
1621445160000|2021-05-19 17:26:00|840.94|836.94|838.46|834.46|840.94|836.94|838.44|834.44|25
1621445170000|2021-05-19 17:26:10|838.56|834.56|838.24|834.24|838.56|834.56|837.33|833.33|21
1621445180000|2021-05-19 17:26:20|838.36|834.36|837|833|840.17|836.17|837|833|29
1621445190000|2021-05-19 17:26:30|837.07|833.07|837.15|833.15|838.85|834.85|837.07|833.07|16
1621445200000|2021-05-19 17:26:40|837.1|833.1|836.34|832.34|837.1|833.1|836.26|832.26|8
1621445210000|2021-05-19 17:26:50|837.02|833.02|836.83|832.83|837.42|833.42|836.83|832.83|24
1621445220000|2021-05-19 17:27:00|836.82|832.82|839|835|839.71|835.71|836.43|832.43|30
1621445230000|2021-05-19 17:27:10|838.9|834.9|839.6|835.6|839.7|835.7|837.7|833.7|30
1621445240000|2021-05-19 17:27:20|839.59|835.59|838.49|834.49|841.54|837.54|838.45|834.45|22
1621445250000|2021-05-19 17:27:30|838.56|834.56|838.9|834.9|838.9|834.9|838.17|834.17|16
1621445260000|2021-05-19 17:27:40|839.05|835.05|839.01|835.01|839.05|835.05|838.72|834.72|19
1621445270000|2021-05-19 17:27:50|838.99|834.99|838.93|834.93|839.01|835.01|838.81|834.81|15
1621445280000|2021-05-19 17:28:00|838.92|834.92|839.52|835.52|840.55|836.55|838.89|834.89|12
1621445290000|2021-05-19 17:28:10|840.28|836.28|841.86|837.86|842.22|838.22|840.28|836.28|26
1621445300000|2021-05-19 17:28:20|841.98|837.98|842.13|838.13|842.42|838.42|841.8|837.8|17
1621445310000|2021-05-19 17:28:30|842.08|838.08|842.28|838.28|843.77|839.77|842.05|838.05|17
1621445320000|2021-05-19 17:28:40|842.23|838.23|840.19|836.19|842.23|838.23|839.82|835.82|22
1621445330000|2021-05-19 17:28:50|841.04|837.04|840.18|836.18|841.04|837.04|840.18|836.18|2
1621445340000|2021-05-19 17:29:00|836.68|832.68|836.68|832.68|836.69|832.69|836.68|832.68|3
1621445350000|2021-05-19 17:29:10|837.11|833.11|835.22|831.22|837.11|833.11|835.22|831.22|20
1621445360000|2021-05-19 17:29:20|835.17|831.17|833|829|835.17|831.17|833|829|22
1621445370000|2021-05-19 17:29:30|833.25|829.25|834.51|830.51|836.32|832.32|833.25|829.25|16
1621445380000|2021-05-19 17:29:40|834.52|830.52|835.81|831.81|836.01|832.01|834.52|830.52|22
1621445390000|2021-05-19 17:29:50|835.8|831.8|836.86|832.86|837.15|833.15|835.73|831.73|21
1621445400000|2021-05-19 17:30:00|836.85|832.85|835.27|831.27|836.93|832.93|835.27|831.27|24
1621445410000|2021-05-19 17:30:10|834.64|830.64|832.81|828.81|834.64|830.64|832.81|828.81|25
1621445420000|2021-05-19 17:30:20|832.83|828.83|833.27|829.27|833.34|829.34|832.5|828.5|11
1621445430000|2021-05-19 17:30:30|833.34|829.34|834.16|830.16|834.52|830.52|833.31|829.31|29
1621445440000|2021-05-19 17:30:40|834.08|830.08|832.81|828.81|834.08|830.08|832.81|828.81|27
1621445450000|2021-05-19 17:30:50|832.8|828.8|831.61|827.61|832.8|828.8|831.58|827.58|8
1621445460000|2021-05-19 17:31:00|831.33|827.33|831.76|827.76|832.13|828.13|831.15|827.15|21
1621445470000|2021-05-19 17:31:10|831.74|827.74|830.75|826.75|831.74|827.74|830.75|826.75|23
1621445480000|2021-05-19 17:31:20|831.4|827.4|830.95|826.95|831.4|827.4|830.6|826.6|8
1621445490000|2021-05-19 17:31:30|830.62|826.62|830.79|826.79|830.95|826.95|830.61|826.61|7
1621445500000|2021-05-19 17:31:40|830.21|826.21|825.78|821.78|830.21|826.21|825.78|821.78|26
1621445510000|2021-05-19 17:31:50|825.67|821.67|823.97|819.97|825.67|821.67|823.85|819.85|15
1621445520000|2021-05-19 17:32:00|823.83|819.83|821.81|817.81|823.9|819.9|821.81|817.81|20
1621445530000|2021-05-19 17:32:10|821.8|817.8|821.44|817.44|821.8|817.8|821.44|817.44|16
1621445540000|2021-05-19 17:32:20|821.32|817.32|819.88|815.88|821.32|817.32|819.52|815.52|23
1621445550000|2021-05-19 17:32:30|817.16|813.16|815.23|811.23|817.16|813.16|815.23|811.23|19
1621445560000|2021-05-19 17:32:40|815.52|811.52|815.3|811.3|815.64|811.64|815.3|811.3|13
1621445570000|2021-05-19 17:32:50|813.69|809.69|814.29|810.29|814.29|810.29|813.56|809.56|15
1621445580000|2021-05-19 17:33:00|814.38|810.38|814.36|810.36|815.1|811.1|814.34|810.34|27
1621445590000|2021-05-19 17:33:10|814.5|810.5|817.17|813.17|817.25|813.25|814.5|810.5|25
1621445600000|2021-05-19 17:33:20|817.18|813.18|816.9|812.9|817.42|813.42|816.8|812.8|18
1621445610000|2021-05-19 17:33:30|817.53|813.53|816.08|812.08|817.53|813.53|816.08|812.08|20
1621445620000|2021-05-19 17:33:40|815.86|811.86|812.98|808.98|815.93|811.93|812.98|808.98|29
1621445630000|2021-05-19 17:33:50|812.89|808.89|811.97|807.97|812.89|808.89|811.97|807.97|19
1621445640000|2021-05-19 17:34:00|810.23|806.23|808.4|804.4|810.23|806.23|808.37|804.37|34
1621445650000|2021-05-19 17:34:10|808.35|804.35|807.09|803.09|808.35|804.35|806.99|802.99|22
1621445660000|2021-05-19 17:34:20|807.08|803.08|804.76|800.76|807.08|803.08|804.52|800.52|19
1621445670000|2021-05-19 17:34:30|803.25|799.25|803.96|799.96|804.09|800.09|803.25|799.25|11
1621445680000|2021-05-19 17:34:40|803.68|799.68|803.9|799.9|804.67|800.67|803.65|799.65|13
1621445690000|2021-05-19 17:34:50|803.89|799.89|808.94|804.94|809.27|805.27|803.89|799.89|20
1621445700000|2021-05-19 17:35:00|809|805|809.03|805.03|809.24|805.24|808.87|804.87|22
1621445710000|2021-05-19 17:35:10|809.18|805.18|810.23|806.23|811.69|807.69|809.18|805.18|16
1621445720000|2021-05-19 17:35:20|810.24|806.24|807.63|803.63|811.49|807.49|807.63|803.63|27
1621445730000|2021-05-19 17:35:30|807.56|803.56|807.7|803.7|809.12|805.12|806.68|802.68|15
1621445740000|2021-05-19 17:35:40|807.71|803.71|813.09|809.09|813.12|809.12|807.71|803.71|23
1621445750000|2021-05-19 17:35:50|811.37|807.37|812.31|808.31|812.37|808.37|811.02|807.02|18
1621445760000|2021-05-19 17:36:00|812.37|808.37|810.87|806.87|812.37|808.37|810.87|806.87|28
1621445770000|2021-05-19 17:36:10|811.03|807.03|812.69|808.69|812.74|808.74|811.03|807.03|26
1621445780000|2021-05-19 17:36:20|812.7|808.7|812.96|808.96|813.14|809.14|812.7|808.7|19
1621445790000|2021-05-19 17:36:30|812.97|808.97|813.2|809.2|813.47|809.47|812.97|808.97|12
1621445800000|2021-05-19 17:36:40|813.13|809.13|811.81|807.81|813.13|809.13|811.81|807.81|20
1621445810000|2021-05-19 17:36:50|811.87|807.87|811.68|807.68|811.87|807.87|811.66|807.66|5
1621445820000|2021-05-19 17:37:00|811.73|807.73|811.68|807.68|811.83|807.83|811.49|807.49|17
1621445830000|2021-05-19 17:37:10|811.72|807.72|816|812|816.08|812.08|811.72|807.72|33
1621445840000|2021-05-19 17:37:20|815.89|811.89|818.44|814.44|818.7|814.7|815.89|811.89|30
1621445850000|2021-05-19 17:37:30|818.47|814.47|820.02|816.02|820.02|816.02|818.43|814.43|33
1621445860000|2021-05-19 17:37:40|820.1|816.1|823.76|819.76|824.13|820.13|820.1|816.1|31
1621445870000|2021-05-19 17:37:50|824.14|820.14|819.22|815.22|824.14|820.14|817.21|813.21|30
1621445880000|2021-05-19 17:38:00|819.78|815.78|815.48|811.48|819.78|815.78|815.2|811.2|25
1621445890000|2021-05-19 17:38:10|815.28|811.28|816.38|812.38|818.75|814.75|815.28|811.28|21
1621445900000|2021-05-19 17:38:20|816.21|812.21|816.89|812.89|817.48|813.48|816.05|812.05|23
1621445910000|2021-05-19 17:38:30|816.55|812.55|817.15|813.15|817.15|813.15|816.48|812.48|18
1621445920000|2021-05-19 17:38:40|817.19|813.19|815.27|811.27|817.96|813.96|815.01|811.01|25
1621445930000|2021-05-19 17:38:50|815.01|811.01|813.85|809.85|815.01|811.01|813.85|809.85|16
1621445940000|2021-05-19 17:39:00|813.81|809.81|814.66|810.66|814.66|810.66|812.35|808.35|16
1621445970000|2021-05-19 17:39:30|812.32|808.32|808.68|804.68|814.66|810.66|808.68|804.68|7
1621445980000|2021-05-19 17:39:40|808.53|804.53|803.22|799.22|809.72|805.72|803.22|799.22|19
1621445990000|2021-05-19 17:39:50|803.23|799.23|805.52|801.52|805.52|801.52|803.23|799.23|28
1621446000000|2021-05-19 17:40:00|805.62|801.62|810.71|806.71|811.05|807.05|805.62|801.62|27
1621446010000|2021-05-19 17:40:10|810.8|806.8|812.81|808.81|812.98|808.98|810.8|806.8|30
1621446020000|2021-05-19 17:40:20|812.7|808.7|811.05|807.05|813.06|809.06|810.75|806.75|30
1621446030000|2021-05-19 17:40:30|811.02|807.02|808.18|804.18|811.03|807.03|808.18|804.18|21
1621446040000|2021-05-19 17:40:40|808.05|804.05|808.18|804.18|808.18|804.18|808.04|804.04|3
1621446050000|2021-05-19 17:40:50|808.04|804.04|807.48|803.48|808.18|804.18|806.96|802.96|8
1621446060000|2021-05-19 17:41:00|807.7|803.7|806.77|802.77|808.09|804.09|806.75|802.75|15
1621446070000|2021-05-19 17:41:10|806.76|802.76|806.7|802.7|807.18|803.18|806.7|802.7|4
1621446080000|2021-05-19 17:41:20|806.54|802.54|806.79|802.79|807.4|803.4|806.54|802.54|10
1621446090000|2021-05-19 17:41:30|807.18|803.18|802.48|798.48|807.18|803.18|802.34|798.34|14
1621446100000|2021-05-19 17:41:40|802.56|798.56|801.35|797.35|802.56|798.56|801.35|797.35|20
1621446110000|2021-05-19 17:41:50|801.33|797.33|803.32|799.32|803.34|799.34|801.33|797.33|22
1621446120000|2021-05-19 17:42:00|803.38|799.38|809.58|805.58|809.58|805.58|803.38|799.38|29
1621446130000|2021-05-19 17:42:10|809.71|805.71|809.38|805.38|809.82|805.82|809.03|805.03|15
1621446140000|2021-05-19 17:42:20|809.4|805.4|812.26|808.26|812.37|808.37|809.4|805.4|26
1621446150000|2021-05-19 17:42:30|812.17|808.17|812.56|808.56|812.61|808.61|812.17|808.17|12
1621446160000|2021-05-19 17:42:40|812.54|808.54|809.89|805.89|812.58|808.58|808.81|804.81|28
1621446170000|2021-05-19 17:42:50|809.04|805.04|809.89|805.89|810.26|806.26|808.93|804.93|16
1621446180000|2021-05-19 17:43:00|808.77|804.77|806.19|802.19|809.89|805.89|806.18|802.18|6
1621446190000|2021-05-19 17:43:10|805.92|801.92|803.1|799.1|805.92|801.92|800.81|796.81|20
1621446200000|2021-05-19 17:43:20|802.58|798.58|804.7|800.7|804.72|800.72|799.62|795.62|18
1621446210000|2021-05-19 17:43:30|800.6|796.6|798.57|794.57|804.7|800.7|794.86|790.86|26
1621446220000|2021-05-19 17:43:40|799.07|795.07|796.52|792.52|799.2|795.2|796.17|792.17|23
1621446230000|2021-05-19 17:43:50|797.32|793.32|798.46|794.46|798.77|794.77|797.32|793.32|19
1621446240000|2021-05-19 17:44:00|798.68|794.68|797.07|793.07|798.73|794.73|797.03|793.03|25
1621446250000|2021-05-19 17:44:10|797|793|799.85|795.85|799.85|795.85|796.75|792.75|28
1621446260000|2021-05-19 17:44:20|799.93|795.93|801.67|797.67|803.29|799.29|799.92|795.92|21
1621446270000|2021-05-19 17:44:30|801.66|797.66|799.75|795.75|801.74|797.74|799.17|795.17|28
1621446280000|2021-05-19 17:44:40|799.49|795.49|801.41|797.41|801.86|797.86|798.3|794.3|35
1621446290000|2021-05-19 17:44:50|801.36|797.36|801.31|797.31|803.58|799.58|801.31|797.31|25
1621446300000|2021-05-19 17:45:00|800.9|796.9|800.26|796.26|800.9|796.9|798.22|794.22|33
1621446310000|2021-05-19 17:45:10|800.35|796.35|805.44|801.44|805.44|801.44|799.51|795.51|30
1621446320000|2021-05-19 17:45:20|805.12|801.12|807.9|803.9|807.9|803.9|804.88|800.88|22
1621446330000|2021-05-19 17:45:30|807.6|803.6|808.84|804.84|809.13|805.13|807.6|803.6|25
1621446340000|2021-05-19 17:45:40|808.83|804.83|807.02|803.02|808.83|804.83|807.02|803.02|23
1621446350000|2021-05-19 17:45:50|806.98|802.98|805.57|801.57|806.98|802.98|805.57|801.57|24
1621446360000|2021-05-19 17:46:00|805.53|801.53|799.28|795.28|805.53|801.53|799.28|795.28|25
1621446370000|2021-05-19 17:46:10|799.1|795.1|797.2|793.2|805.31|795.1|796.87|792.87|14
1621446380000|2021-05-19 17:46:20|797.19|793.19|798.82|794.82|798.82|794.82|796.66|792.66|17
1621446390000|2021-05-19 17:46:30|798.93|794.93|799.37|795.37|799.4|795.4|798.92|794.92|9
1621446400000|2021-05-19 17:46:40|798.79|794.79|795.05|791.05|798.79|794.79|795.05|791.05|20
1621446410000|2021-05-19 17:46:50|795.04|791.04|795.07|791.07|795.09|791.09|795.03|791.03|14
1621446420000|2021-05-19 17:47:00|795.08|791.08|799.63|795.63|800.36|796.36|795.08|791.08|26
1621446430000|2021-05-19 17:47:10|799.74|795.74|794.49|790.49|799.74|795.74|794.04|790.04|29
1621446440000|2021-05-19 17:47:20|794.47|790.47|794.77|790.77|794.77|790.77|793.34|789.34|23
1621446450000|2021-05-19 17:47:30|794.68|790.68|793.63|789.63|794.68|790.68|793.63|789.63|24
1621446460000|2021-05-19 17:47:40|793.61|789.61|790.99|786.99|793.61|789.61|790.97|786.97|23
1621446470000|2021-05-19 17:47:50|791.05|787.05|793.31|789.31|794|790|791.05|787.05|28
1621446480000|2021-05-19 17:48:00|793.32|789.32|795.61|791.61|795.72|791.72|793.32|789.32|30
1621446490000|2021-05-19 17:48:10|795.6|791.6|795.63|791.63|795.89|791.89|795.4|791.4|19
1621446500000|2021-05-19 17:48:20|795.75|791.75|795.49|791.49|795.85|791.85|795.31|791.31|26
1621446510000|2021-05-19 17:48:30|795.39|791.39|795.15|791.15|796.62|792.62|795.09|791.09|24
1621446520000|2021-05-19 17:48:40|795.16|791.16|795.32|791.32|796.62|792.62|794.74|790.74|31
1621446530000|2021-05-19 17:48:50|794.97|790.97|797.02|793.02|797.02|793.02|793.83|789.83|23
1621446540000|2021-05-19 17:49:00|797.01|793.01|798.49|794.49|798.82|794.82|796.86|792.86|24
1621446550000|2021-05-19 17:49:10|798.51|794.51|800.79|796.79|800.79|796.79|798.51|794.51|25
1621446560000|2021-05-19 17:49:20|800.8|796.8|802.73|798.73|802.81|798.81|800.76|796.76|28
1621446570000|2021-05-19 17:49:30|802.79|798.79|799.56|795.56|802.79|798.79|799.52|795.52|38
1621446580000|2021-05-19 17:49:40|799.64|795.64|799.65|795.65|799.99|795.99|799.3|795.3|27
1621446590000|2021-05-19 17:49:50|799.62|795.62|796.73|792.73|799.93|795.93|796.73|792.73|24
1621446600000|2021-05-19 17:50:00|796.8|792.8|792.74|788.74|796.89|792.89|792.74|788.74|12
1621446610000|2021-05-19 17:50:10|792.45|788.45|790.11|786.11|792.45|788.45|790.11|786.11|12
1621446620000|2021-05-19 17:50:20|789.64|785.64|789.15|785.15|789.71|785.71|789.02|785.02|20
1621446630000|2021-05-19 17:50:30|789.25|785.25|794.71|790.71|794.87|790.87|789.25|785.25|36
1621446640000|2021-05-19 17:50:40|794.79|790.79|800.32|796.32|801.24|797.24|794.79|790.79|37
1621446650000|2021-05-19 17:50:50|799.92|795.92|798.85|794.85|800.21|796.21|797.39|793.39|34
1621446660000|2021-05-19 17:51:00|798.72|794.72|799.76|795.76|799.96|795.96|798.67|794.67|31
1621446670000|2021-05-19 17:51:10|799.75|795.75|800.11|796.11|800.45|796.45|799.69|795.69|8
1621446680000|2021-05-19 17:51:20|800.39|796.39|798.14|794.14|800.39|796.39|797.49|793.49|32
1621446690000|2021-05-19 17:51:30|797.98|793.98|798.39|794.39|799.45|795.45|797.91|793.91|31
1621446700000|2021-05-19 17:51:40|798.48|794.48|798.75|794.75|798.93|794.93|797.72|793.72|24
1621446710000|2021-05-19 17:51:50|798.73|794.73|795.91|791.91|798.73|794.73|795.91|791.91|19
1621446720000|2021-05-19 17:52:00|796.05|792.05|797.41|793.41|798.48|794.48|796.05|792.05|24
1621446730000|2021-05-19 17:52:10|796.46|792.46|796.81|792.81|796.81|792.81|796.25|792.25|11
1621446740000|2021-05-19 17:52:20|796.76|792.76|795.67|791.67|796.76|792.76|795.67|791.67|10
1621446750000|2021-05-19 17:52:30|795.66|791.66|792.83|788.83|795.66|791.66|792.83|788.83|25
1621446760000|2021-05-19 17:52:40|792.82|788.82|792.7|788.7|794.91|790.91|792.65|788.65|21
1621446770000|2021-05-19 17:52:50|791.75|787.75|792.39|788.39|792.95|788.95|791.75|787.75|10
1621446780000|2021-05-19 17:53:00|794.4|790.4|794.08|790.08|795.98|791.98|794.08|790.08|28
1621446790000|2021-05-19 17:53:10|792.92|788.92|794.41|790.41|794.51|790.51|792.92|788.92|31
1621446800000|2021-05-19 17:53:20|794.65|790.65|792.78|788.78|795.28|791.28|792.26|788.26|26
1621446810000|2021-05-19 17:53:30|792.71|788.71|793.51|789.51|793.51|789.51|792.71|788.71|27
1621446820000|2021-05-19 17:53:40|793.55|789.55|798.38|794.38|798.38|794.38|793.55|789.55|28
1621446830000|2021-05-19 17:53:50|798.29|794.29|798.37|794.37|799.48|795.48|797.81|793.81|19
1621446840000|2021-05-19 17:54:00|798.47|794.47|798.32|794.32|798.47|794.47|796.54|792.54|29
1621446850000|2021-05-19 17:54:10|798.39|794.39|801.77|797.77|801.86|797.86|798.39|794.39|32
1621446860000|2021-05-19 17:54:20|801.62|797.62|801.9|797.9|801.93|797.93|801.28|797.28|24
1621446870000|2021-05-19 17:54:30|801.8|797.8|802.34|798.34|804.32|800.32|801.62|797.62|23
1621446880000|2021-05-19 17:54:40|802.35|798.35|803.06|799.06|803.25|799.25|801.61|797.61|34
1621446890000|2021-05-19 17:54:50|803.11|799.11|802.04|798.04|804.14|800.14|802.04|798.04|32
1621446900000|2021-05-19 17:55:00|802.02|798.02|796.15|792.15|802.02|798.02|795.85|791.85|33
1621446910000|2021-05-19 17:55:10|796.14|792.14|797.29|793.29|797.81|793.81|795.77|791.77|37
1621446920000|2021-05-19 17:55:20|797.26|793.26|799.82|795.82|800.05|796.05|797.15|793.15|35
1621446930000|2021-05-19 17:55:30|799.9|795.9|800.88|796.88|801.45|797.45|799.75|795.75|31
1621446940000|2021-05-19 17:55:40|800.89|796.89|800.06|796.06|800.94|796.94|800.03|796.03|33
1621446950000|2021-05-19 17:55:50|800.11|796.11|800.53|796.53|800.53|796.53|799.51|795.51|28
1621446960000|2021-05-19 17:56:00|800.52|796.52|801.48|797.48|802.45|798.45|800.36|796.36|27
1621446970000|2021-05-19 17:56:10|801.88|797.88|801.27|797.27|802.23|798.23|801.27|797.27|28
1621446980000|2021-05-19 17:56:20|800.96|796.96|798.38|794.38|800.96|796.96|798.38|794.38|35
1621446990000|2021-05-19 17:56:30|798.23|794.23|796.04|792.04|798.23|794.23|795.69|791.69|35
1621447000000|2021-05-19 17:56:40|796.05|792.05|797.32|793.32|797.94|793.94|796.05|792.05|24
1621447010000|2021-05-19 17:56:50|797.3|793.3|796.54|792.54|797.61|793.61|796.54|792.54|26
1621447020000|2021-05-19 17:57:00|796.66|792.66|799.23|795.23|799.31|795.31|796.61|792.61|15
1621447030000|2021-05-19 17:57:10|799.24|795.24|799.04|795.04|799.27|795.27|799.03|795.03|20
1621447040000|2021-05-19 17:57:20|799.03|795.03|793.56|789.56|799.03|795.03|793.56|789.56|25
1621447050000|2021-05-19 17:57:30|793.08|789.08|791.6|787.6|793.3|789.3|791.4|787.4|32
1621447060000|2021-05-19 17:57:40|791.53|787.53|791.28|787.28|791.53|787.53|790.96|786.96|27
1621447070000|2021-05-19 17:57:50|791.32|787.32|790.71|786.71|791.61|787.61|790.54|786.54|22
1621447080000|2021-05-19 17:58:00|790.53|786.53|794.58|790.58|795.06|791.06|790.53|786.53|27
1621447090000|2021-05-19 17:58:10|794.6|790.6|794.93|790.93|794.99|790.99|794.6|790.6|22
1621447100000|2021-05-19 17:58:20|794.85|790.85|795.06|791.06|795.44|791.44|794.72|790.72|30
1621447110000|2021-05-19 17:58:30|795.05|791.05|797.24|793.24|797.89|793.89|794.65|790.65|27
1621447120000|2021-05-19 17:58:40|796.62|792.62|798.22|794.22|799.67|795.67|796.62|792.62|32
1621447130000|2021-05-19 17:58:50|798.12|794.12|797.68|793.68|798.12|794.12|797.01|793.01|34
1621447140000|2021-05-19 17:59:00|797.82|793.82|796.98|792.98|798.5|794.5|796.86|792.86|29
1621447150000|2021-05-19 17:59:10|796.99|792.99|797.55|793.55|797.99|793.99|796.99|792.99|32
1621447160000|2021-05-19 17:59:20|797.58|793.58|794.66|790.66|797.62|793.62|794.66|790.66|28
1621447170000|2021-05-19 17:59:30|794.57|790.57|792.54|788.54|794.57|790.57|792.54|788.54|12
1621447180000|2021-05-19 17:59:40|792.15|788.15|791.47|787.47|792.15|788.15|791.27|787.27|29
1621447190000|2021-05-19 17:59:50|791.65|787.65|792.6|788.6|792.61|788.61|791.65|787.65|23
1621447200000|2021-05-19 18:00:00|792.65|788.65|794.84|790.84|794.89|790.89|792.65|788.65|27
1621447210000|2021-05-19 18:00:10|794.87|790.87|795.78|791.78|795.88|791.88|794.87|790.87|24
1621447220000|2021-05-19 18:00:20|795.76|791.76|794.6|790.6|795.76|791.76|794.45|790.45|19
1621447230000|2021-05-19 18:00:30|794.59|790.59|795.09|791.09|795.09|791.09|794.01|790.01|27
1621447240000|2021-05-19 18:00:40|795.21|791.21|795.49|791.49|795.49|791.49|795.06|791.06|25
1621447250000|2021-05-19 18:00:50|795.53|791.53|797.2|793.2|797.2|793.2|795.53|791.53|32
1621447260000|2021-05-19 18:01:00|797.29|793.29|796.69|792.69|797.69|793.69|796.57|792.57|25
1621447270000|2021-05-19 18:01:10|796.76|792.76|799.65|795.65|799.73|795.73|796.76|792.76|30
1621447280000|2021-05-19 18:01:20|800.93|796.93|800.48|796.48|800.93|796.93|800.24|796.24|27
1621447290000|2021-05-19 18:01:30|800.44|796.44|801.64|797.64|801.66|797.66|799.97|795.97|24
1621447300000|2021-05-19 18:01:40|801.65|797.65|803.29|799.29|803.29|799.29|801.65|797.65|21
1621447310000|2021-05-19 18:01:50|803.51|799.51|803.41|799.41|804.5|800.5|803.41|799.41|20
1621447320000|2021-05-19 18:02:00|803.35|799.35|801.92|797.92|803.35|799.35|801.92|797.92|23
1621447330000|2021-05-19 18:02:10|801.95|797.95|801.34|797.34|801.95|797.95|801.3|797.3|15
1621447340000|2021-05-19 18:02:20|801.8|797.8|800.8|796.8|801.8|797.8|800.03|796.03|14
1621447350000|2021-05-19 18:02:30|800.79|796.79|795.29|791.29|801.8|797.8|795.11|791.11|23
1621447360000|2021-05-19 18:02:40|795.21|791.21|793.93|789.93|796.49|792.49|793.93|789.93|30
1621447370000|2021-05-19 18:02:50|793.55|789.55|793|789|794.03|790.03|792.89|788.89|26
1621447380000|2021-05-19 18:03:00|792.96|788.96|793.55|789.55|793.55|789.55|791.26|787.26|13
1621447390000|2021-05-19 18:03:10|791.4|787.4|787.49|783.49|791.4|787.4|787.49|783.49|17
1621447400000|2021-05-19 18:03:20|787.48|783.48|788|784|788|784|787.48|783.48|24
1621447410000|2021-05-19 18:03:30|788.11|784.11|787.16|783.16|788.11|784.11|787.16|783.16|5
1621447420000|2021-05-19 18:03:40|786.88|782.88|785.85|781.85|786.88|782.88|785.73|781.73|11
1621447430000|2021-05-19 18:03:50|785.7|781.7|786.19|782.19|786.19|782.19|785.45|781.45|15
1621447440000|2021-05-19 18:04:00|786.4|782.4|787.04|783.04|787.5|783.5|786.4|782.4|29
1621447450000|2021-05-19 18:04:10|786.91|782.91|784.57|780.57|786.91|782.91|784.55|780.55|25
1621447460000|2021-05-19 18:04:20|785.32|781.32|783.89|779.89|785.32|781.32|783.89|779.89|22
1621447470000|2021-05-19 18:04:30|785.06|781.06|781.62|777.62|785.32|781.32|781.07|777.07|19
1621447480000|2021-05-19 18:04:40|782.09|778.09|778.73|774.73|782.85|778.85|778.73|774.73|24
1621447490000|2021-05-19 18:04:50|778.72|774.72|778.56|774.56|778.89|774.89|778.42|774.42|27
1621447500000|2021-05-19 18:05:00|778.54|774.54|779.03|775.03|779.31|775.31|778.48|774.48|31
1621447510000|2021-05-19 18:05:10|778.83|774.83|778.68|774.68|779.03|775.03|778.36|774.36|26
1621447520000|2021-05-19 18:05:20|778.7|774.7|778.22|774.22|779.02|775.02|778.22|774.22|28
1621447530000|2021-05-19 18:05:30|778.24|774.24|775.95|771.95|778.28|774.28|775.89|771.89|25
1621447540000|2021-05-19 18:05:40|775.98|771.98|777.25|773.25|778.25|774.25|775.98|771.98|33
1621447550000|2021-05-19 18:05:50|777.24|773.24|773.17|769.17|777.5|773.5|773.17|769.17|23
1621447560000|2021-05-19 18:06:00|773.05|769.05|771.9|767.9|773.15|769.15|770.55|766.55|24
1621447570000|2021-05-19 18:06:10|772.09|768.09|778.77|774.77|778.78|774.78|771.91|767.91|36
1621447580000|2021-05-19 18:06:20|779.03|775.03|777.29|773.29|779.36|775.36|777.19|773.19|27
1621447590000|2021-05-19 18:06:30|777.35|773.35|773.68|769.68|777.54|773.54|773.67|769.67|23
1621447600000|2021-05-19 18:06:40|773.67|769.67|777.09|773.09|777.16|773.16|773.59|769.59|25
1621447610000|2021-05-19 18:06:50|777.23|773.23|776.84|772.84|777.41|773.41|775.1|771.1|29
1621447620000|2021-05-19 18:07:00|776.85|772.85|778.6|774.6|778.6|774.6|776.75|772.75|28
1621447630000|2021-05-19 18:07:10|778.79|774.79|783.38|779.38|783.38|779.38|778.79|774.79|31
1621447640000|2021-05-19 18:07:20|783.06|779.06|782.43|778.43|783.66|779.66|781.7|777.7|30
1621447650000|2021-05-19 18:07:30|782.66|778.66|778.65|774.65|782.66|778.66|778.65|774.65|31
1621447660000|2021-05-19 18:07:40|778.48|774.48|777.08|773.08|778.67|774.67|776.01|772.01|23
1621447670000|2021-05-19 18:07:50|777.15|773.15|775.78|771.78|779.64|775.64|775.78|771.78|33
1621447680000|2021-05-19 18:08:00|775.77|771.77|776.44|772.44|777.74|773.74|775.77|771.77|25
1621447690000|2021-05-19 18:08:10|776.49|772.49|772.67|768.67|776.49|772.49|772.02|768.02|30
1621447700000|2021-05-19 18:08:20|772.68|768.68|773.8|769.8|774.21|770.21|772.68|768.68|31
1621447710000|2021-05-19 18:08:30|773.59|769.59|773.45|769.45|773.87|769.87|773.41|769.41|27
1621447720000|2021-05-19 18:08:40|773.44|769.44|773.27|769.27|774.08|770.08|773.22|769.22|29
1621447730000|2021-05-19 18:08:50|773.22|769.22|770.78|766.78|773.4|769.4|770.78|766.78|28
1621447740000|2021-05-19 18:09:00|770.39|766.39|771.06|767.06|771.07|767.07|770.27|766.27|29
1621447750000|2021-05-19 18:09:10|770.97|766.97|770.09|766.09|771.63|767.63|770.08|766.08|24
1621447760000|2021-05-19 18:09:20|770.05|766.05|770.59|766.59|770.8|766.8|770.05|766.05|28
1621447770000|2021-05-19 18:09:30|770.61|766.61|770.22|766.22|771.02|767.02|770.22|766.22|22
1621447780000|2021-05-19 18:09:40|770.21|766.21|767.92|763.92|770.21|766.21|767.68|763.68|14
1621447790000|2021-05-19 18:09:50|767.63|763.63|767.46|763.46|767.76|763.76|764.31|760.31|27
1621447800000|2021-05-19 18:10:00|767.14|763.14|768.24|764.24|768.37|764.37|766.41|762.41|23
1621447810000|2021-05-19 18:10:10|768.23|764.23|767.25|763.25|768.23|764.23|766.92|762.92|28
1621447820000|2021-05-19 18:10:20|767.26|763.26|766.7|762.7|767.85|763.85|766.6|762.6|26
1621447830000|2021-05-19 18:10:30|766.8|762.8|766.17|762.17|767.12|763.12|766.17|762.17|27
1621447840000|2021-05-19 18:10:40|766.02|762.02|764.62|760.62|766.46|762.46|764.58|760.58|22
1621447850000|2021-05-19 18:10:50|764.54|760.54|764.9|760.9|765.62|761.62|764.47|760.47|28
1621447860000|2021-05-19 18:11:00|764.59|760.59|765.96|761.96|766.2|762.2|764.59|760.59|25
1621447870000|2021-05-19 18:11:10|765.95|761.95|764.98|760.98|765.95|761.95|764.87|760.87|17
1621447880000|2021-05-19 18:11:20|765.04|761.04|766.16|762.16|766.43|762.43|765.04|761.04|29
1621447890000|2021-05-19 18:11:30|766.38|762.38|763.9|759.9|766.38|762.38|763.9|759.9|26
1621447900000|2021-05-19 18:11:40|763.77|759.77|764.72|760.72|764.8|760.8|763.76|759.76|26
1621447910000|2021-05-19 18:11:50|764.94|760.94|766.92|762.92|767.47|763.47|764.94|760.94|29
1621447920000|2021-05-19 18:12:00|766.49|762.49|764.62|760.62|766.52|762.52|763.74|759.74|31
1621447930000|2021-05-19 18:12:10|764.75|760.75|766.84|762.84|766.84|762.84|764.13|760.13|24
1621447940000|2021-05-19 18:12:20|766.99|762.99|768.96|764.96|768.96|764.96|766.97|762.97|22
1621447950000|2021-05-19 18:12:30|768.69|764.69|768.44|764.44|769.05|765.05|768.44|764.44|18
1621447960000|2021-05-19 18:12:40|771.27|767.27|772.22|768.22|774.15|770.15|770.18|766.18|28
1621447970000|2021-05-19 18:12:50|772.23|768.23|771.82|767.82|773.52|769.52|771.82|767.82|7
1621447980000|2021-05-19 18:13:00|773.03|769.03|772|768|777.33|773.33|771.82|767.82|31
1621447990000|2021-05-19 18:13:10|771.94|767.94|774.57|770.57|774.95|770.95|771.54|767.54|25
1621448000000|2021-05-19 18:13:20|774.58|770.58|772.84|768.84|774.63|770.63|772.84|768.84|27
1621448010000|2021-05-19 18:13:30|772.21|768.21|770.49|766.49|772.37|768.37|770.49|766.49|32
1621448020000|2021-05-19 18:13:40|770.47|766.47|767.94|763.94|770.47|766.47|767.94|763.94|29
1621448030000|2021-05-19 18:13:50|768.23|764.23|764.9|760.9|768.45|764.45|764.13|760.13|29
1621448040000|2021-05-19 18:14:00|765.03|761.03|764.31|760.31|766.45|762.45|762.93|758.93|24
1621448050000|2021-05-19 18:14:10|765.02|761.02|764.43|760.43|765.02|761.02|763.91|759.91|25
1621448060000|2021-05-19 18:14:20|764.49|760.49|766.44|762.44|766.6|762.6|764.43|760.43|20
1621448070000|2021-05-19 18:14:30|766.93|762.93|767.42|763.42|768.33|764.33|766.93|762.93|25
1621448080000|2021-05-19 18:14:40|767.62|763.62|767.69|763.69|767.69|763.69|766.9|762.9|12
1621448090000|2021-05-19 18:14:50|767.84|763.84|767.14|763.14|767.84|763.84|767.14|763.14|10
1621448100000|2021-05-19 18:15:00|767.17|763.17|762.84|758.84|767.23|763.23|762.79|758.79|32
1621448110000|2021-05-19 18:15:10|762.92|758.92|762.04|758.04|763.06|759.06|762.03|758.03|25
1621448120000|2021-05-19 18:15:20|761.97|757.97|762.87|758.87|763.17|759.17|761.34|757.34|32
1621448130000|2021-05-19 18:15:30|762.92|758.92|760.84|756.84|762.99|758.99|760.84|756.84|28
1621448140000|2021-05-19 18:15:40|760.85|756.85|760.85|756.85|761.7|757.7|760.79|756.79|21
1621448150000|2021-05-19 18:15:50|760.83|756.83|759.9|755.9|760.83|756.83|759.9|755.9|20
1621448160000|2021-05-19 18:16:00|759.88|755.88|759.86|755.86|760.26|756.26|759.7|755.7|19
1621448170000|2021-05-19 18:16:10|759.85|755.85|759.12|755.12|759.85|755.85|759.01|755.01|17
1621448180000|2021-05-19 18:16:20|759.21|755.21|758.52|754.52|759.34|755.34|758.49|754.49|31
1621448190000|2021-05-19 18:16:30|758.55|754.55|758.54|754.54|758.88|754.88|758.5|754.5|19
1621448200000|2021-05-19 18:16:40|758.7|754.7|758.67|754.67|758.76|754.76|758.42|754.42|14
1621448210000|2021-05-19 18:16:50|758.7|754.7|758.63|754.63|758.85|754.85|758.48|754.48|24
1621448220000|2021-05-19 18:17:00|758.67|754.67|759.89|755.89|759.95|755.95|758.66|754.66|20
1621448230000|2021-05-19 18:17:10|759.81|755.81|759.93|755.93|760.01|756.01|759.81|755.81|10
1621448240000|2021-05-19 18:17:20|759.92|755.92|759.73|755.73|760.22|756.22|759.57|755.57|27
1621448250000|2021-05-19 18:17:30|759.62|755.62|756.46|752.46|759.62|755.62|756.46|752.46|22
1621448260000|2021-05-19 18:17:40|756.45|752.45|755.35|751.35|756.45|752.45|755.35|751.35|27
1621448270000|2021-05-19 18:17:50|755.34|751.34|753.14|749.14|755.34|751.34|753.14|749.14|22
1621448280000|2021-05-19 18:18:00|752.92|748.92|753.81|749.81|753.81|749.81|752.79|748.79|18
1621448290000|2021-05-19 18:18:10|753.66|749.66|751.97|747.97|754.27|750.27|751.94|747.94|24
1621448300000|2021-05-19 18:18:20|751.93|747.93|753.1|749.1|753.3|749.3|751.93|747.93|17
1621448310000|2021-05-19 18:18:30|753.29|749.29|753.73|749.73|753.73|749.73|753.29|749.29|3
1621448320000|2021-05-19 18:18:40|753.83|749.83|754.25|750.25|754.4|750.4|753.74|749.74|12
1621448330000|2021-05-19 18:18:50|754.39|750.39|759.06|755.06|759.41|755.41|754.25|750.25|34
1621448340000|2021-05-19 18:19:00|759.13|755.13|760.84|756.84|761.22|757.22|759.13|755.13|15
1621448350000|2021-05-19 18:19:10|760.99|756.99|762.24|758.24|763.76|759.76|760.99|756.99|24
1621448360000|2021-05-19 18:19:20|763.12|759.12|763.36|759.36|763.63|759.63|762.79|758.79|16
1621448370000|2021-05-19 18:19:30|763.66|759.66|763.66|759.66|764.51|760.51|763.66|759.66|10
1621448380000|2021-05-19 18:19:40|764.23|760.23|764.14|760.14|764.33|760.33|763.66|759.66|19
1621448390000|2021-05-19 18:19:50|763.97|759.97|761.2|757.2|764|760|761.14|757.14|17
1621448400000|2021-05-19 18:20:00|761.27|757.27|761.24|757.24|762.04|758.04|761.08|757.08|33
1621448410000|2021-05-19 18:20:10|761.22|757.22|759.6|755.6|762.18|758.18|759.6|755.6|28
1621448420000|2021-05-19 18:20:20|759.59|755.59|752.6|748.6|759.59|755.59|752.59|748.59|38
1621448430000|2021-05-19 18:20:30|752.59|748.59|751.62|747.62|752.59|748.59|751.42|747.42|25
1621448440000|2021-05-19 18:20:40|751.68|747.68|753.3|749.3|753.32|749.32|751.41|747.41|24
1621448450000|2021-05-19 18:20:50|753.29|749.29|751.84|747.84|753.29|749.29|751.6|747.6|29
1621448460000|2021-05-19 18:21:00|751.83|747.83|751.9|747.9|751.91|747.91|750.43|746.43|36
1621448470000|2021-05-19 18:21:10|751.85|747.85|752.51|748.51|752.96|748.96|751.85|747.85|32
1621448480000|2021-05-19 18:21:20|752.53|748.53|756.67|752.67|756.67|752.67|752.53|748.53|22
1621448490000|2021-05-19 18:21:30|756.79|752.79|758.28|754.28|758.29|754.29|756.54|752.54|27
1621448500000|2021-05-19 18:21:40|758.25|754.25|756.29|752.29|758.25|754.25|754.75|750.75|33
1621448510000|2021-05-19 18:21:50|757.3|753.3|759.36|755.36|759.36|755.36|756.87|752.87|26
1621448520000|2021-05-19 18:22:00|756.87|752.87|759.87|755.87|760.02|756.02|756.87|752.87|19
1621448530000|2021-05-19 18:22:10|756.87|752.87|760.89|756.89|760.89|756.89|756.87|752.87|10
1621448540000|2021-05-19 18:22:20|760.6|756.6|765.47|761.47|765.47|761.47|760.6|756.6|13
1621448550000|2021-05-19 18:22:30|765.59|761.59|765.4|761.4|765.59|761.59|765.37|761.37|6
1621448560000|2021-05-19 18:22:40|765.35|761.35|763.94|759.94|765.35|761.35|763.94|759.94|7
1621448570000|2021-05-19 18:22:50|765.25|761.25|764.14|760.14|765.25|761.25|762.88|758.88|31
1621448580000|2021-05-19 18:23:00|764.67|760.67|761.83|757.83|765.32|761.32|761.17|757.17|32
1621448590000|2021-05-19 18:23:10|761.67|757.67|763.9|759.9|763.9|759.9|761.36|757.36|32
1621448600000|2021-05-19 18:23:20|763.94|759.94|764.2|760.2|764.52|760.52|763.83|759.83|18
1621448610000|2021-05-19 18:23:30|764.75|760.75|765.71|761.71|765.89|761.89|764.42|760.42|28
1621448620000|2021-05-19 18:23:40|765.79|761.79|767.45|763.45|767.74|763.74|765.79|761.79|26
1621448630000|2021-05-19 18:23:50|767.81|763.81|766.51|762.51|767.92|763.92|766.51|762.51|23
1621448640000|2021-05-19 18:24:00|766.48|762.48|768.14|764.14|768.26|764.26|765.17|761.17|28
1621448650000|2021-05-19 18:24:10|768.36|764.36|769.7|765.7|770.15|766.15|768.36|764.36|24
1621448660000|2021-05-19 18:24:20|769.72|765.72|768.74|764.74|770.12|766.12|767.3|763.3|31
1621448670000|2021-05-19 18:24:30|769|765|769.16|765.16|769.22|765.22|768.12|764.12|20
1621448680000|2021-05-19 18:24:40|769.19|765.19|769.51|765.51|769.7|765.7|769.16|765.16|23
1621448690000|2021-05-19 18:24:50|769.46|765.46|770.3|766.3|770.31|766.31|769.15|765.15|19
1621448700000|2021-05-19 18:25:00|770.29|766.29|769.59|765.59|770.93|766.93|769.59|765.59|31
1621448710000|2021-05-19 18:25:10|769.62|765.62|767.8|763.8|769.62|765.62|767.76|763.76|24
1621448720000|2021-05-19 18:25:20|767.82|763.82|767.55|763.55|767.94|763.94|767.42|763.42|19
1621448730000|2021-05-19 18:25:30|767.61|763.61|768.23|764.23|768.3|764.3|767.61|763.61|17
1621448740000|2021-05-19 18:25:40|768.04|764.04|768.69|764.69|768.78|764.78|767.88|763.88|10
1621448750000|2021-05-19 18:25:50|768.72|764.72|768.81|764.81|768.81|764.81|768.33|764.33|18
1621448760000|2021-05-19 18:26:00|768.85|764.85|769.68|765.68|769.7|765.7|768.83|764.83|14
1621448770000|2021-05-19 18:26:10|769.61|765.61|769.4|765.4|770.04|766.04|769.4|765.4|24
1621448780000|2021-05-19 18:26:20|769.32|765.32|768.47|764.47|769.32|765.32|768.47|764.47|14
1621448790000|2021-05-19 18:26:30|768.43|764.43|767.83|763.83|768.73|764.73|767.83|763.83|16
1621448800000|2021-05-19 18:26:40|767.49|763.49|766.72|762.72|767.83|763.83|766.68|762.68|11
1621448810000|2021-05-19 18:26:50|766.67|762.67|766.74|762.74|766.74|762.74|765.78|761.78|11
1621448820000|2021-05-19 18:27:00|764.83|760.83|759.25|755.25|767.33|761.8|759.05|755.05|18
1621448830000|2021-05-19 18:27:10|759.26|755.26|763.83|759.83|763.84|759.84|759.26|755.26|34
1621448840000|2021-05-19 18:27:20|763.82|759.82|760.94|756.94|764.77|760.77|760.94|756.94|32
1621448850000|2021-05-19 18:27:30|761.14|757.14|762.52|758.52|762.52|758.52|761.06|757.06|30
1621448860000|2021-05-19 18:27:40|762.6|758.6|766.74|762.74|766.74|762.74|762.6|758.6|37
1621448870000|2021-05-19 18:27:50|766.76|762.76|766.98|762.98|767.77|763.77|766.76|762.76|32
1621448880000|2021-05-19 18:28:00|767.02|763.02|766.98|762.98|767.24|763.24|766.71|762.71|25
1621448890000|2021-05-19 18:28:10|766.92|762.92|772.54|768.54|772.54|768.54|766.92|762.92|31
1621448900000|2021-05-19 18:28:20|772.73|768.73|770.96|766.96|772.99|768.99|770.34|766.34|33
1621448910000|2021-05-19 18:28:30|771.03|767.03|771.07|767.07|771.2|767.2|770.98|766.98|23
1621448920000|2021-05-19 18:28:40|771.01|767.01|771.1|767.1|771.1|767.1|770.92|766.92|20
1621448930000|2021-05-19 18:28:50|771|767|771.46|767.46|771.69|767.69|771|767|11
1621448940000|2021-05-19 18:29:00|771.47|767.47|771.57|767.57|771.7|767.7|770.58|766.58|28
1621448950000|2021-05-19 18:29:10|771.53|767.53|772.18|768.18|772.33|768.33|771.41|767.41|18
1621448960000|2021-05-19 18:29:20|772.16|768.16|772.36|768.36|772.67|768.67|771.98|767.98|28
1621448970000|2021-05-19 18:29:30|772.4|768.4|772.43|768.43|772.45|768.45|772.29|768.29|16
1621448980000|2021-05-19 18:29:40|772.51|768.51|771.12|767.12|772.58|768.58|771.12|767.12|21
1621448990000|2021-05-19 18:29:50|770.59|766.59|769.08|765.08|770.59|766.59|768.88|764.88|24
1621449000000|2021-05-19 18:30:00|768.98|764.98|771.63|767.63|771.63|767.63|768.98|764.98|30
1621449010000|2021-05-19 18:30:10|771.44|767.44|771.63|767.63|771.95|767.95|771.44|767.44|17
1621449020000|2021-05-19 18:30:20|771.58|767.58|771.26|767.26|771.59|767.59|770.74|766.74|27
1621449030000|2021-05-19 18:30:30|771.3|767.3|772.6|768.6|772.69|768.69|771.26|767.26|24
1621449040000|2021-05-19 18:30:40|772.61|768.61|772.22|768.22|773.27|769.27|772.22|768.22|19
1621449050000|2021-05-19 18:30:50|772.38|768.38|772.41|768.41|772.41|768.41|771.94|767.94|18
1621449060000|2021-05-19 18:31:00|772.19|768.19|772.26|768.26|772.26|768.26|771.51|767.51|16
1621449070000|2021-05-19 18:31:10|772.29|768.29|772.34|768.34|772.42|768.42|771.59|767.59|14
1621449080000|2021-05-19 18:31:20|772.37|768.37|771.75|767.75|772.42|768.42|771.71|767.71|17
1621449090000|2021-05-19 18:31:30|771.72|767.72|772.03|768.03|772.1|768.1|771.72|767.72|16
1621449100000|2021-05-19 18:31:40|772.52|768.52|771.8|767.8|772.63|768.63|771.75|767.75|9
1621449110000|2021-05-19 18:31:50|771.75|767.75|771.38|767.38|771.75|767.75|771.31|767.31|29
1621449120000|2021-05-19 18:32:00|771.36|767.36|769.78|765.78|771.54|767.54|769.78|765.78|22
1621449130000|2021-05-19 18:32:10|769.81|765.81|769.4|765.4|770.01|766.01|769.4|765.4|15
1621449140000|2021-05-19 18:32:20|769.15|765.15|769|765|769.52|765.52|768.98|764.98|16
1621449150000|2021-05-19 18:32:30|768.85|764.85|767.93|763.93|769.59|765.59|767.93|763.93|17
1621449160000|2021-05-19 18:32:40|767.74|763.74|767.45|763.45|767.81|763.81|767.37|763.37|12
1621449170000|2021-05-19 18:32:50|767.32|763.32|767.19|763.19|767.42|763.42|767.07|763.07|21
1621449180000|2021-05-19 18:33:00|767.14|763.14|768.69|764.69|768.75|764.75|767.12|763.12|23
1621449190000|2021-05-19 18:33:10|768.7|764.7|769.62|765.62|769.7|765.7|768.7|764.7|26
1621449200000|2021-05-19 18:33:20|769.68|765.68|770.48|766.48|770.49|766.49|769.62|765.62|28
1621449210000|2021-05-19 18:33:30|770.41|766.41|769.87|765.87|770.71|766.71|769.87|765.87|26
1621449220000|2021-05-19 18:33:40|769.91|765.91|769.88|765.88|770.24|766.24|769.86|765.86|21
1621449230000|2021-05-19 18:33:50|769.75|765.75|768.19|764.19|769.75|765.75|768.19|764.19|24
1621449240000|2021-05-19 18:34:00|768.17|764.17|767.96|763.96|768.19|764.19|767.96|763.96|14
1621449250000|2021-05-19 18:34:10|767.98|763.98|761.59|757.59|767.98|763.98|761.09|757.09|16
1621449260000|2021-05-19 18:34:20|761.44|757.44|757.34|753.34|762.49|758.49|756.39|752.39|17
1621449270000|2021-05-19 18:34:30|757.43|753.43|760.37|756.37|760.94|756.94|757.43|753.43|29
1621449280000|2021-05-19 18:34:40|760.48|756.48|762.46|758.46|762.56|758.56|760.48|756.48|28
1621449290000|2021-05-19 18:34:50|762.45|758.45|761|757|762.65|758.65|760.84|756.84|11
1621449300000|2021-05-19 18:35:00|760.84|756.84|761.35|757.35|761.35|757.35|760.84|756.84|14
1621449310000|2021-05-19 18:35:10|761.66|757.66|764.8|760.8|765.18|761.18|761.66|757.66|30
1621449320000|2021-05-19 18:35:20|764.88|760.88|763.56|759.56|764.88|760.88|763.33|759.33|28
1621449330000|2021-05-19 18:35:30|763.57|759.57|763.98|759.98|764.01|760.01|763.57|759.57|21
1621449340000|2021-05-19 18:35:40|763.97|759.97|765.56|761.56|765.59|761.59|763.97|759.97|20
1621449350000|2021-05-19 18:35:50|765.62|761.62|764.6|760.6|765.62|761.62|764.29|760.29|11
1621449360000|2021-05-19 18:36:00|764.79|760.79|764.27|760.27|765.74|761.74|764.23|760.23|30
1621449370000|2021-05-19 18:36:10|764.32|760.32|763.95|759.95|764.46|760.46|763.93|759.93|16
1621449380000|2021-05-19 18:36:20|763.93|759.93|765.02|761.02|767.7|763.7|763.91|759.91|16
1621449390000|2021-05-19 18:36:30|765.06|761.06|764.96|760.96|765.85|761.85|764.9|760.9|27
1621449400000|2021-05-19 18:36:40|764.97|760.97|765.51|761.51|765.57|761.57|764.97|760.97|13
1621449410000|2021-05-19 18:36:50|765.59|761.59|766|762|766.05|762.05|765.59|761.59|22
1621449420000|2021-05-19 18:37:00|766.01|762.01|765.21|761.21|766.02|762.02|765.21|761.21|18
1621449430000|2021-05-19 18:37:10|765.4|761.4|765.39|761.39|765.79|761.79|764.61|760.61|23
1621449440000|2021-05-19 18:37:20|765.4|761.4|764.71|760.71|765.45|761.45|764.7|760.7|24
1621449450000|2021-05-19 18:37:30|764.68|760.68|764.03|760.03|764.77|760.77|764.02|760.02|23
1621449460000|2021-05-19 18:37:40|763.97|759.97|762.24|758.24|763.97|759.97|762.24|758.24|20
1621449470000|2021-05-19 18:37:50|762.25|758.25|762.27|758.27|762.9|758.9|762.25|758.25|13
1621449480000|2021-05-19 18:38:00|762.4|758.4|761.25|757.25|762.4|758.4|761.25|757.25|14
1621449490000|2021-05-19 18:38:10|761.28|757.28|760.14|756.14|761.28|757.28|759.47|755.47|18
1621449500000|2021-05-19 18:38:20|758.78|754.78|760.11|756.11|760.12|756.12|758.78|754.78|8
1621449510000|2021-05-19 18:38:30|760.2|756.2|760.27|756.27|760.57|756.57|759.96|755.96|8
1621449520000|2021-05-19 18:38:40|759.96|755.96|756.65|752.65|760.27|756.27|756.56|752.56|12
1621449530000|2021-05-19 18:38:50|756.32|752.32|756.55|752.55|756.68|752.68|756.32|752.32|13
1621449540000|2021-05-19 18:39:00|756.29|752.29|754.35|750.35|756.29|752.29|754.35|750.35|11
1621449550000|2021-05-19 18:39:10|754.3|750.3|754.31|750.31|754.33|750.33|754.21|750.21|6
1621449560000|2021-05-19 18:39:20|754.23|750.23|755.82|751.82|756.73|752.73|754.2|750.2|31
1621449570000|2021-05-19 18:39:30|755.64|751.64|753.84|749.84|755.64|751.64|753.47|749.47|33
1621449580000|2021-05-19 18:39:40|753.83|749.83|753.48|749.48|753.86|749.86|753.43|749.43|32
1621449590000|2021-05-19 18:39:50|753.53|749.53|751.68|747.68|753.56|749.56|751.68|747.68|12
1621449600000|2021-05-19 18:40:00|751.11|747.11|751.94|747.94|751.94|747.94|751.1|747.1|3
1621449610000|2021-05-19 18:40:10|751.64|747.64|750.45|746.45|751.94|747.94|750.44|746.44|12
1621449620000|2021-05-19 18:40:20|750.29|746.29|750.97|746.97|750.97|746.97|749.76|745.76|23
1621449630000|2021-05-19 18:40:30|751.03|747.03|750.85|746.85|751.06|747.06|750.74|746.74|21
1621449640000|2021-05-19 18:40:40|750.81|746.81|751.09|747.09|751.09|747.09|750.62|746.62|23
1621449650000|2021-05-19 18:40:50|751.08|747.08|754.32|750.32|754.32|750.32|751.08|747.08|33
1621449660000|2021-05-19 18:41:00|754.66|750.66|758.04|754.04|758.44|754.44|754.54|750.54|30
1621449670000|2021-05-19 18:41:10|757.78|753.78|759.76|755.76|760.36|756.36|757.44|753.44|26
1621449680000|2021-05-19 18:41:20|759.71|755.71|758.33|754.33|759.71|755.71|758.33|754.33|28
1621449690000|2021-05-19 18:41:30|758.55|754.55|757.75|753.75|758.55|754.55|757.56|753.56|19
1621449700000|2021-05-19 18:41:40|757.6|753.6|756.56|752.56|757.75|753.75|755.46|751.46|27
1621449710000|2021-05-19 18:41:50|756.74|752.74|758.42|754.42|759.25|755.25|755.89|751.89|36
1621449720000|2021-05-19 18:42:00|758.6|754.6|756|752|758.6|754.6|755.68|751.68|33
1621449730000|2021-05-19 18:42:10|755.95|751.95|754.62|750.62|756.34|752.34|754.46|750.46|23
1621449740000|2021-05-19 18:42:20|754.6|750.6|755.97|751.97|755.97|751.97|754.56|750.56|27
1621449750000|2021-05-19 18:42:30|756.05|752.05|754.52|750.52|756.05|752.05|754.42|750.42|17
1621449760000|2021-05-19 18:42:40|754.42|750.42|753.74|749.74|754.49|750.49|753.18|749.18|27
1621449770000|2021-05-19 18:42:50|755.21|751.21|751.53|747.53|755.21|751.21|751.4|747.4|28
1621449780000|2021-05-19 18:43:00|751.4|747.4|751.26|747.26|751.6|747.6|751.16|747.16|25
1621449790000|2021-05-19 18:43:10|751.27|747.27|750.15|746.15|751.38|747.38|750.14|746.14|20
1621449800000|2021-05-19 18:43:20|750.18|746.18|750.82|746.82|750.82|746.82|749.87|745.87|23
1621449810000|2021-05-19 18:43:30|750.13|746.13|750.13|746.13|750.13|746.13|749.62|745.62|3
1621449820000|2021-05-19 18:43:40|749.62|745.62|749.26|745.26|750.82|746.82|749.26|745.26|12
1621449830000|2021-05-19 18:43:50|748.62|744.62|748.13|744.13|748.62|744.62|748.07|744.07|22
1621449840000|2021-05-19 18:44:00|748.09|744.09|746.94|742.94|748.17|744.17|746.93|742.93|30
1621449850000|2021-05-19 18:44:10|746.93|742.93|743.36|739.36|748.22|744.22|743.28|739.28|18
1621449860000|2021-05-19 18:44:20|743.48|739.48|743.06|739.06|743.48|739.48|743.06|739.06|11
1621449870000|2021-05-19 18:44:30|743.39|739.39|740.64|736.64|743.39|739.39|740.31|736.31|13
1621449880000|2021-05-19 18:44:40|740.46|736.46|743.08|739.08|743.2|739.2|740.04|736.04|27
1621449890000|2021-05-19 18:44:50|742.98|738.98|741.17|737.17|743.95|739.95|741.16|737.16|23
1621449900000|2021-05-19 18:45:00|741.16|737.16|743.55|739.55|743.61|739.61|740.72|736.72|28
1621449910000|2021-05-19 18:45:10|743.45|739.45|746.5|742.5|746.5|742.5|743.45|739.45|27
1621449920000|2021-05-19 18:45:20|747.7|743.7|750.28|746.28|750.48|746.48|747.7|743.7|30
1621449930000|2021-05-19 18:45:30|750.19|746.19|746.68|742.68|750.21|746.21|746.65|742.65|32
1621449940000|2021-05-19 18:45:40|746.73|742.73|745|741|746.73|742.73|743.79|739.79|32
1621449950000|2021-05-19 18:45:50|745.07|741.07|745.01|741.01|745.54|741.54|744.5|740.5|32
1621449960000|2021-05-19 18:46:00|745.2|741.2|746.89|742.89|746.91|742.91|745.2|741.2|30
1621449970000|2021-05-19 18:46:10|746.85|742.85|745.33|741.33|746.85|742.85|745.33|741.33|33
1621449980000|2021-05-19 18:46:20|745.12|741.12|743.78|739.78|745.19|741.19|743.78|739.78|29
1621449990000|2021-05-19 18:46:30|743.77|739.77|741.26|737.26|743.77|739.77|741.26|737.26|19
1621450000000|2021-05-19 18:46:40|741.25|737.25|740.89|736.89|741.45|737.45|740.7|736.7|22
1621450010000|2021-05-19 18:46:50|740.86|736.86|742.03|738.03|742.03|738.03|740.53|736.53|25
1621450020000|2021-05-19 18:47:00|741.94|737.94|744.88|740.88|745.65|741.65|741.92|737.92|36
1621450030000|2021-05-19 18:47:10|744.96|740.96|746.02|742.02|746.26|742.26|744.95|740.95|29
1621450040000|2021-05-19 18:47:20|746.14|742.14|748.24|744.24|748.39|744.39|746.14|742.14|27
1621450050000|2021-05-19 18:47:30|748.58|744.58|750.21|746.21|750.4|746.4|748.58|744.58|32
1621450060000|2021-05-19 18:47:40|750.23|746.23|749.72|745.72|750.23|746.23|748.63|744.63|32
1621450070000|2021-05-19 18:47:50|749.65|745.65|749.53|745.53|749.69|745.69|749.27|745.27|21
1621450080000|2021-05-19 18:48:00|749.66|745.66|750.82|746.82|750.82|746.82|749.57|745.57|28
1621450090000|2021-05-19 18:48:10|751.11|747.11|753.48|749.48|754.12|750.12|751.08|747.08|31
1621450100000|2021-05-19 18:48:20|753.45|749.45|751.02|747.02|753.45|749.45|750.22|746.22|25
1621450110000|2021-05-19 18:48:30|751.11|747.11|753.32|749.32|754.04|750.04|751.11|747.11|29
1621450120000|2021-05-19 18:48:40|752.91|748.91|752.85|748.85|753.17|749.17|752.67|748.67|23
1621450130000|2021-05-19 18:48:50|752.71|748.71|751.49|747.49|752.71|748.71|750.84|746.84|15
1621450140000|2021-05-19 18:49:00|751.34|747.34|751.51|747.51|751.51|747.51|750.34|746.34|26
1621450150000|2021-05-19 18:49:10|751.64|747.64|751.6|747.6|752.32|748.32|751.2|747.2|33
1621450160000|2021-05-19 18:49:20|751.5|747.5|751.48|747.48|751.79|747.79|751.48|747.48|16
1621450170000|2021-05-19 18:49:30|751.56|747.56|751.35|747.35|751.56|747.56|751.29|747.29|9
1621450180000|2021-05-19 18:49:40|751.37|747.37|749.87|745.87|751.42|747.42|749.87|745.87|16
1621450190000|2021-05-19 18:49:50|749.83|745.83|750.15|746.15|750.74|746.74|749.73|745.73|24
1621450200000|2021-05-19 18:50:00|750.21|746.21|749.97|745.97|750.46|746.46|749.97|745.97|24
1621450210000|2021-05-19 18:50:10|750.07|746.07|750.34|746.34|750.35|746.35|749.87|745.87|17
1621450220000|2021-05-19 18:50:20|750.44|746.44|753.02|749.02|753.02|749.02|750.44|746.44|26
1621450230000|2021-05-19 18:50:30|753.32|749.32|754.07|750.07|754.57|750.57|753.32|749.32|31
1621450240000|2021-05-19 18:50:40|754.1|750.1|756.78|752.78|756.82|752.82|753.91|749.91|21
1621450250000|2021-05-19 18:50:50|756.82|752.82|755.05|751.05|757.06|753.06|755.05|751.05|25
1621450260000|2021-05-19 18:51:00|755.37|751.37|755.84|751.84|756.36|752.36|754.84|750.84|23
1621450270000|2021-05-19 18:51:10|755.81|751.81|756.64|752.64|756.75|752.75|755.81|751.81|23
1621450280000|2021-05-19 18:51:20|756.66|752.66|757.48|753.48|758.2|754.2|756.66|752.66|35
1621450290000|2021-05-19 18:51:30|757.44|753.44|757.52|753.52|758.06|754.06|756.99|752.99|28
1621450300000|2021-05-19 18:51:40|757.47|753.47|756.6|752.6|757.48|753.48|756.6|752.6|19
1621450310000|2021-05-19 18:51:50|756.66|752.66|755.55|751.55|756.71|752.71|755.55|751.55|16
1621450320000|2021-05-19 18:52:00|755.58|751.58|754.29|750.29|755.65|751.65|754.29|750.29|18
1621450330000|2021-05-19 18:52:10|754.3|750.3|751.78|747.78|754.3|750.3|751.14|747.14|10
1621450340000|2021-05-19 18:52:20|751.71|747.71|751.15|747.15|752.39|748.39|750.87|746.87|19
1621450350000|2021-05-19 18:52:30|751.27|747.27|752.23|748.23|752.23|748.23|750.8|746.8|12
1621450360000|2021-05-19 18:52:40|751.02|747.02|749.28|745.28|751.02|747.02|749.28|745.28|8
1621450370000|2021-05-19 18:52:50|749.25|745.25|751.3|747.3|752.59|748.59|749.25|745.25|18
1621450380000|2021-05-19 18:53:00|751.17|747.17|753.18|749.18|753.19|749.19|750.14|746.14|37
1621450390000|2021-05-19 18:53:10|753.52|749.52|754.81|750.81|754.81|750.81|753.5|749.5|31
1621450400000|2021-05-19 18:53:20|754.58|750.58|755.2|751.2|755.26|751.26|754.48|750.48|30
1621450410000|2021-05-19 18:53:30|755.16|751.16|757|753|757|753|754.8|750.8|22
1621450420000|2021-05-19 18:53:40|756.99|752.99|756.52|752.52|757.24|753.24|756.26|752.26|22
1621450430000|2021-05-19 18:53:50|756.73|752.73|756.87|752.87|757.24|753.24|756.73|752.73|20
1621450440000|2021-05-19 18:54:00|756.64|752.64|756.08|752.08|756.89|752.89|756.07|752.07|23
1621450450000|2021-05-19 18:54:10|756.1|752.1|756.48|752.48|756.48|752.48|756.07|752.07|26
1621450460000|2021-05-19 18:54:20|756.52|752.52|756.96|752.96|757.01|753.01|756.52|752.52|19
1621450470000|2021-05-19 18:54:30|756.93|752.93|757.07|753.07|757.37|753.37|756.9|752.9|17
1621450480000|2021-05-19 18:54:40|757.02|753.02|757.22|753.22|757.28|753.28|756.98|752.98|13
1621450490000|2021-05-19 18:54:50|757.3|753.3|757.92|753.92|758.19|754.19|757.3|753.3|27
1621450500000|2021-05-19 18:55:00|757.95|753.95|755.86|751.86|758.08|754.08|755.86|751.86|30
1621450510000|2021-05-19 18:55:10|755.73|751.73|754.84|750.84|755.79|751.79|754.04|750.04|29
1621450520000|2021-05-19 18:55:20|754.89|750.89|754.39|750.39|754.89|750.89|754.35|750.35|23
1621450530000|2021-05-19 18:55:30|754.38|750.38|749.96|745.96|754.55|750.55|749.82|745.82|25
1621450540000|2021-05-19 18:55:40|749.87|745.87|750.91|746.91|751.18|747.18|748.93|744.93|28
1621450550000|2021-05-19 18:55:50|750.96|746.96|751.93|747.93|752.29|748.29|750.95|746.95|23
1621450560000|2021-05-19 18:56:00|752.02|748.02|750.47|746.47|752.02|748.02|750.36|746.36|26
1621450570000|2021-05-19 18:56:10|750.9|746.9|751.46|747.46|751.46|747.46|750.07|746.07|22
1621450580000|2021-05-19 18:56:20|751.45|747.45|753.67|749.67|753.88|749.88|751.45|747.45|22
1621450590000|2021-05-19 18:56:30|753.66|749.66|753.78|749.78|753.89|749.89|753.37|749.37|27
1621450600000|2021-05-19 18:56:40|753.75|749.75|753.66|749.66|753.92|749.92|753.52|749.52|18
1621450610000|2021-05-19 18:56:50|753.63|749.63|753.48|749.48|753.76|749.76|753.37|749.37|19
1621450620000|2021-05-19 18:57:00|753.49|749.49|753.59|749.59|753.77|749.77|753.48|749.48|15
1621450630000|2021-05-19 18:57:10|753.42|749.42|753.61|749.61|753.61|749.61|753.42|749.42|13
1621450640000|2021-05-19 18:57:20|753.92|749.92|752.41|748.41|753.92|749.92|752.21|748.21|17
1621450650000|2021-05-19 18:57:30|752.26|748.26|751.78|747.78|752.29|748.29|751.77|747.77|31
1621450660000|2021-05-19 18:57:40|751.72|747.72|751.98|747.98|751.98|747.98|751.61|747.61|24
1621450670000|2021-05-19 18:57:50|752.03|748.03|752.06|748.06|752.29|748.29|751.6|747.6|23
1621450680000|2021-05-19 18:58:00|752.09|748.09|750.15|746.15|752.09|748.09|749.39|745.39|33
1621450690000|2021-05-19 18:58:10|750.16|746.16|750.5|746.5|750.5|746.5|750.09|746.09|22
1621450700000|2021-05-19 18:58:20|750.53|746.53|750.43|746.43|750.66|746.66|750.35|746.35|19
1621450710000|2021-05-19 18:58:30|750.44|746.44|750.63|746.63|750.63|746.63|750.07|746.07|20
1621450720000|2021-05-19 18:58:40|750.68|746.68|750.69|746.69|750.93|746.93|750.67|746.67|13
1621450730000|2021-05-19 18:58:50|750.65|746.65|749.53|745.53|750.68|746.68|749.53|745.53|23
1621450740000|2021-05-19 18:59:00|749.54|745.54|749.34|745.34|749.55|745.55|749.14|745.14|10
1621450750000|2021-05-19 18:59:10|749.36|745.36|749.94|745.94|750.06|746.06|749.36|745.36|14
1621450760000|2021-05-19 18:59:20|749.93|745.93|749.9|745.9|750.23|746.23|749.68|745.68|24
1621450770000|2021-05-19 18:59:30|749.88|745.88|748.89|744.89|749.98|745.98|748.71|744.71|21
1621450780000|2021-05-19 18:59:40|748.94|744.94|747.5|743.5|748.94|744.94|747.37|743.37|31
1621450790000|2021-05-19 18:59:50|747.45|743.45|746.65|742.65|747.83|743.83|746.52|742.52|34
1621450800000|2021-05-19 19:00:00|746.63|742.63|743.76|739.76|747.45|743.45|743.68|739.68|24
1621450810000|2021-05-19 19:00:10|743.61|739.61|743.25|739.25|743.67|739.67|743.25|739.25|16
1621450820000|2021-05-19 19:00:20|743.33|739.33|743.19|739.19|743.33|739.33|743.14|739.14|7
1621450830000|2021-05-19 19:00:30|742.91|738.91|743.19|739.19|743.33|739.33|742.91|738.91|10
1621450840000|2021-05-19 19:00:40|742.87|738.87|742.76|738.76|742.91|738.91|742.5|738.5|12
1621450850000|2021-05-19 19:00:50|742.69|738.69|743.03|739.03|743.25|739.25|742.6|738.6|14
1621450860000|2021-05-19 19:01:00|743.04|739.04|747.12|743.12|747.12|743.12|742.96|738.96|34
1621450870000|2021-05-19 19:01:10|746.33|742.33|751.69|747.69|751.85|747.85|746.33|742.33|33
1621450880000|2021-05-19 19:01:20|751.65|747.65|753.85|749.85|753.98|749.98|751.16|747.16|34
1621450890000|2021-05-19 19:01:30|753.76|749.76|755.28|751.28|755.28|751.28|753.5|749.5|25
1621450900000|2021-05-19 19:01:40|755.33|751.33|755.24|751.24|755.33|751.33|754.88|750.88|17
1621450910000|2021-05-19 19:01:50|755.2|751.2|754.72|750.72|755.24|751.24|754.67|750.67|20
1621450920000|2021-05-19 19:02:00|754.85|750.85|755.07|751.07|755.3|751.3|754.85|750.85|20
1621450930000|2021-05-19 19:02:10|754.98|750.98|755.03|751.03|755.27|751.27|754.98|750.98|19
1621450940000|2021-05-19 19:02:20|755.05|751.05|755.37|751.37|755.57|751.57|754.99|750.99|28
1621450950000|2021-05-19 19:02:30|755.34|751.34|755.26|751.26|755.44|751.44|755.18|751.18|17
1621450960000|2021-05-19 19:02:40|755.29|751.29|755.4|751.4|755.67|751.67|755.26|751.26|25
1621450970000|2021-05-19 19:02:50|755.41|751.41|754.91|750.91|755.41|751.41|754.91|750.91|16
1621450980000|2021-05-19 19:03:00|754.96|750.96|755.57|751.57|755.57|751.57|754.6|750.6|30
1621450990000|2021-05-19 19:03:10|755.66|751.66|756.2|752.2|756.33|752.33|755.61|751.61|27
1621451000000|2021-05-19 19:03:20|756.07|752.07|756.06|752.06|756.25|752.25|755.97|751.97|25
1621451010000|2021-05-19 19:03:30|756.18|752.18|755.91|751.91|756.18|752.18|755.83|751.83|25
1621451020000|2021-05-19 19:03:40|755.94|751.94|755.93|751.93|756.37|752.37|755.79|751.79|18
1621451030000|2021-05-19 19:03:50|755.92|751.92|754.63|750.63|756.02|752.02|754.57|750.57|18
1621451040000|2021-05-19 19:04:00|754.74|750.74|755.4|751.4|755.43|751.43|754.55|750.55|25
1621451050000|2021-05-19 19:04:10|755.41|751.41|755.77|751.77|756.01|752.01|755.4|751.4|16
1621451060000|2021-05-19 19:04:20|755.7|751.7|754.99|750.99|756.38|752.38|754.99|750.99|26
1621451070000|2021-05-19 19:04:30|755.16|751.16|755.4|751.4|755.41|751.41|754.95|750.95|11
1621451080000|2021-05-19 19:04:40|755.24|751.24|755.04|751.04|755.3|751.3|754.79|750.79|20
1621451090000|2021-05-19 19:04:50|754.87|750.87|754.81|750.81|755.04|751.04|754.79|750.79|12
1621451100000|2021-05-19 19:05:00|755.13|751.13|755.49|751.49|755.63|751.63|755.03|751.03|20
1621451110000|2021-05-19 19:05:10|755.83|751.83|756.05|752.05|756.19|752.19|755.55|751.55|22
1621451120000|2021-05-19 19:05:20|756.06|752.06|756.04|752.04|756.07|752.07|756.04|752.04|5
1621451130000|2021-05-19 19:05:30|756.03|752.03|755.97|751.97|756.04|752.04|755.97|751.97|4
1621451140000|2021-05-19 19:05:40|756.14|752.14|756.31|752.31|756.46|752.46|756.01|752.01|16
1621451150000|2021-05-19 19:05:50|756.29|752.29|756.4|752.4|756.99|752.99|756.02|752.02|22
1621451160000|2021-05-19 19:06:00|756.35|752.35|755.13|751.13|756.36|752.36|755.12|751.12|22
1621451170000|2021-05-19 19:06:10|755.15|751.15|753.85|749.85|755.17|751.17|753.49|749.49|17
1621451180000|2021-05-19 19:06:20|753.83|749.83|750.39|746.39|753.83|749.83|750.39|746.39|29
1621451190000|2021-05-19 19:06:30|750.2|746.2|750.18|746.18|750.33|746.33|748.2|744.2|36
1621451200000|2021-05-19 19:06:40|750.04|746.04|751.43|747.43|751.63|747.63|750.04|746.04|35
1621451210000|2021-05-19 19:06:50|751.47|747.47|751.41|747.41|752.03|748.03|751.41|747.41|32
1621451220000|2021-05-19 19:07:00|751.26|747.26|750.23|746.23|751.31|747.31|750.06|746.06|30
1621451230000|2021-05-19 19:07:10|749.66|745.66|748.39|744.39|749.96|745.96|748.39|744.39|11
1621451240000|2021-05-19 19:07:20|748.29|744.29|747.49|743.49|748.29|744.29|747.49|743.49|9
1621451250000|2021-05-19 19:07:30|747.42|743.42|747.05|743.05|747.49|743.49|745.79|741.79|19
1621451260000|2021-05-19 19:07:40|747.14|743.14|747.13|743.13|748.2|744.2|745.14|741.14|31
1621451270000|2021-05-19 19:07:50|747.29|743.29|747.42|743.42|748.24|744.24|747.29|743.29|22
1621451280000|2021-05-19 19:08:00|746.89|742.89|744.14|740.14|746.89|742.89|744.14|740.14|33
1621451290000|2021-05-19 19:08:10|744.31|740.31|745.96|741.96|746.05|742.05|744.14|740.14|28
1621451300000|2021-05-19 19:08:20|745.71|741.71|748.28|744.28|748.38|744.38|745.61|741.61|28
1621451310000|2021-05-19 19:08:30|748.32|744.32|749.61|745.61|750.07|746.07|748.11|744.11|25
1621451320000|2021-05-19 19:08:40|749.62|745.62|753.93|749.93|754.26|750.26|749.62|745.62|33
1621451330000|2021-05-19 19:08:50|754.89|750.89|756.52|752.52|756.59|752.59|754.89|750.89|28
1621451340000|2021-05-19 19:09:00|756.49|752.49|755.81|751.81|756.87|752.87|755.81|751.81|30
1621451350000|2021-05-19 19:09:10|755.87|751.87|754.07|750.07|756.47|752.47|754.07|750.07|23
1621451360000|2021-05-19 19:09:20|754.06|750.06|755.69|751.69|755.83|751.83|753.56|749.56|24
1621451370000|2021-05-19 19:09:30|755.33|751.33|757.45|753.45|758.09|754.09|755.32|751.32|28
1621451380000|2021-05-19 19:09:40|758.32|754.32|760.42|756.42|761.82|757.82|758.06|754.06|32
1621451390000|2021-05-19 19:09:50|760.94|756.94|761.53|757.53|761.95|757.95|760.94|756.94|20
1621451400000|2021-05-19 19:10:00|761.65|757.65|760.71|756.71|762.05|758.05|759.55|755.55|27
1621451410000|2021-05-19 19:10:10|760.67|756.67|759.05|755.05|760.94|756.94|759.05|755.05|30
1621451420000|2021-05-19 19:10:20|758.93|754.93|760.43|756.43|761.02|757.02|758.93|754.93|22
1621451430000|2021-05-19 19:10:30|760.18|756.18|762.28|758.28|762.28|758.28|759.77|755.77|27
1621451440000|2021-05-19 19:10:40|762.29|758.29|764.11|760.11|764.11|760.11|761.32|757.32|31
1621451450000|2021-05-19 19:10:50|764.19|760.19|766.74|762.74|767.15|763.15|763.9|759.9|28
1621451460000|2021-05-19 19:11:00|766.75|762.75|764.22|760.22|766.83|762.83|764.22|760.22|30
1621451470000|2021-05-19 19:11:10|764.21|760.21|763.31|759.31|764.29|760.29|762.9|758.9|29
1621451480000|2021-05-19 19:11:20|763.3|759.3|762.05|758.05|763.3|759.3|762.05|758.05|27
1621451490000|2021-05-19 19:11:30|761.99|757.99|763.89|759.89|764.04|760.04|761.99|757.99|25
1621451500000|2021-05-19 19:11:40|763.81|759.81|765.74|761.74|766.32|762.32|763.49|759.49|28
1621451510000|2021-05-19 19:11:50|765.59|761.59|764.34|760.34|765.59|761.59|764.34|760.34|21
1621451520000|2021-05-19 19:12:00|764.33|760.33|763.97|759.97|765.14|761.14|763.43|759.43|35
1621451530000|2021-05-19 19:12:10|764.28|760.28|765.23|761.23|765.49|761.49|764.17|760.17|32
1621451540000|2021-05-19 19:12:20|765.26|761.26|766.36|762.36|766.42|762.42|765.26|761.26|33
1621451550000|2021-05-19 19:12:30|766.47|762.47|765.95|761.95|766.47|762.47|765.75|761.75|34
1621451560000|2021-05-19 19:12:40|765.97|761.97|765.71|761.71|766.07|762.07|765.69|761.69|27
1621451570000|2021-05-19 19:12:50|765.72|761.72|765.6|761.6|765.72|761.72|765.56|761.56|19
1621451580000|2021-05-19 19:13:00|765.61|761.61|765.77|761.77|765.96|761.96|765.57|761.57|25
1621451590000|2021-05-19 19:13:10|765.73|761.73|770.21|766.21|770.39|766.39|765.73|761.73|37
1621451600000|2021-05-19 19:13:20|770.5|766.5|769.86|765.86|771.69|767.69|769.76|765.76|34
1621451610000|2021-05-19 19:13:30|769.82|765.82|770.07|766.07|770.82|766.82|769.82|765.82|25
1621451620000|2021-05-19 19:13:40|769.91|765.91|770.23|766.23|770.45|766.45|769.86|765.86|25
1621451630000|2021-05-19 19:13:50|770.34|766.34|769.31|765.31|770.77|766.77|769.09|765.09|20
1621451640000|2021-05-19 19:14:00|769.32|765.32|770.05|766.05|770.77|766.77|768.95|764.95|30
1621451650000|2021-05-19 19:14:10|770.08|766.08|770.74|766.74|771.09|767.09|770.08|766.08|29
1621451660000|2021-05-19 19:14:20|770.31|766.31|768.89|764.89|770.31|766.31|768.01|764.01|33
1621451670000|2021-05-19 19:14:30|769.84|765.84|766.17|762.17|770.2|766.2|765.92|761.92|24
1621451680000|2021-05-19 19:14:40|765.75|761.75|766.07|762.07|766.82|762.82|765.24|761.24|35
1621451690000|2021-05-19 19:14:50|766.21|762.21|767.78|763.78|767.87|763.87|766.04|762.04|29
1621451700000|2021-05-19 19:15:00|767.98|763.98|765.9|761.9|768.48|764.48|765.9|761.9|35
1621451710000|2021-05-19 19:15:10|765.91|761.91|764.49|760.49|767.2|763.2|764.41|760.41|35
1621451720000|2021-05-19 19:15:20|764.38|760.38|764.35|760.35|764.73|760.73|764.26|760.26|22
1621451730000|2021-05-19 19:15:30|764.57|760.57|763.31|759.31|764.71|760.71|762.78|758.78|35
1621451740000|2021-05-19 19:15:40|762.93|758.93|761.08|757.08|762.93|758.93|759.98|755.98|28
1621451750000|2021-05-19 19:15:50|760.84|756.84|759.16|755.16|761.78|757.78|758.89|754.89|27
1621451760000|2021-05-19 19:16:00|759.6|755.6|759.32|755.32|759.82|755.82|759.32|755.32|24
1621451770000|2021-05-19 19:16:10|759.45|755.45|759.43|755.43|759.45|755.45|759.03|755.03|26
1621451780000|2021-05-19 19:16:20|759.6|755.6|759.47|755.47|759.66|755.66|759.47|755.47|14
1621451790000|2021-05-19 19:16:30|759.26|755.26|758.54|754.54|759.34|755.34|758.17|754.17|28
1621451800000|2021-05-19 19:16:40|758.48|754.48|759.3|755.3|759.51|755.51|758.14|754.14|31
1621451810000|2021-05-19 19:16:50|759.41|755.41|759.65|755.65|759.77|755.77|759.34|755.34|19
1621451820000|2021-05-19 19:17:00|759.97|755.97|758.82|754.82|759.97|755.97|758.82|754.82|22
1621451830000|2021-05-19 19:17:10|758.73|754.73|757.04|753.04|758.73|754.73|756.98|752.98|33
1621451840000|2021-05-19 19:17:20|756.97|752.97|755.89|751.89|756.97|752.97|755.88|751.88|28
1621451850000|2021-05-19 19:17:30|755.88|751.88|753.71|749.71|756.11|752.11|752.1|748.1|27
1621451860000|2021-05-19 19:17:40|753.44|749.44|754.46|750.46|754.46|750.46|753.44|749.44|16
1621451870000|2021-05-19 19:17:50|754.44|750.44|755.15|751.15|756.11|752.11|754.2|750.2|24
1621451880000|2021-05-19 19:18:00|755.12|751.12|752.1|748.1|755.12|751.12|752.1|748.1|20
1621451890000|2021-05-19 19:18:10|752.06|748.06|750.19|746.19|752.1|748.1|748.42|744.42|32
1621451900000|2021-05-19 19:18:20|750.2|746.2|751.24|747.24|751.29|747.29|749.65|745.65|18
1621451910000|2021-05-19 19:18:30|752.1|748.1|752.14|748.14|753.54|749.54|751.29|747.29|27
1621451920000|2021-05-19 19:18:40|752.24|748.24|751.38|747.38|752.67|748.67|750.63|746.63|26
1621451930000|2021-05-19 19:18:50|751.46|747.46|750.79|746.79|751.46|747.46|750.63|746.63|18
1621451940000|2021-05-19 19:19:00|750.92|746.92|750.01|746.01|751.6|747.6|750|746|25
1621451950000|2021-05-19 19:19:10|750.02|746.02|750.06|746.06|750.74|746.74|750.02|746.02|22
1621451960000|2021-05-19 19:19:20|749.72|745.72|750.4|746.4|750.4|746.4|749.04|745.04|25
1621451970000|2021-05-19 19:19:30|750.34|746.34|752.59|748.59|752.91|748.91|749.89|745.89|28
1621451980000|2021-05-19 19:19:40|752.58|748.58|752.3|748.3|752.58|748.58|752.09|748.09|28
1621451990000|2021-05-19 19:19:50|752.33|748.33|753.17|749.17|753.17|749.17|752.33|748.33|16
1621452000000|2021-05-19 19:20:00|753.19|749.19|753.64|749.64|753.64|749.64|753.12|749.12|18
1621452010000|2021-05-19 19:20:10|753.6|749.6|750.85|746.85|753.6|749.6|750.83|746.83|30
1621452020000|2021-05-19 19:20:20|750.8|746.8|751.23|747.23|751.62|747.62|750.65|746.65|28
1621452030000|2021-05-19 19:20:30|751.21|747.21|751.2|747.2|751.47|747.47|750.98|746.98|16
1621452040000|2021-05-19 19:20:40|751.19|747.19|752|748|752.11|748.11|751.19|747.19|26
1621452050000|2021-05-19 19:20:50|752.1|748.1|752.45|748.45|752.8|748.8|752.09|748.09|19
1621452060000|2021-05-19 19:21:00|752.4|748.4|753.38|749.38|753.38|749.38|752.33|748.33|20
1621452070000|2021-05-19 19:21:10|753.39|749.39|756.13|752.13|756.45|752.45|752.76|748.76|27
1621452080000|2021-05-19 19:21:20|756.01|752.01|757.42|753.42|757.45|753.45|755.52|751.52|29
1621452090000|2021-05-19 19:21:30|757.43|753.43|755.09|751.09|757.43|753.43|755.09|751.09|26
1621452100000|2021-05-19 19:21:40|754.7|750.7|754.28|750.28|754.98|750.98|753.74|749.74|25
1621452110000|2021-05-19 19:21:50|754.18|750.18|752.49|748.49|754.18|750.18|752.23|748.23|29
1621452120000|2021-05-19 19:22:00|752.24|748.24|753.01|749.01|753.01|749.01|751.65|747.65|26
1621452130000|2021-05-19 19:22:10|753.32|749.32|752.87|748.87|753.56|749.56|752.33|748.33|21
1621452140000|2021-05-19 19:22:20|752.72|748.72|752.24|748.24|752.72|748.72|750.63|746.63|30
1621452150000|2021-05-19 19:22:30|752.29|748.29|755.97|751.97|755.97|751.97|752.24|748.24|28
1621452160000|2021-05-19 19:22:40|755.98|751.98|758.6|754.6|758.7|754.7|755.98|751.98|25
1621452170000|2021-05-19 19:22:50|758.55|754.55|758.85|754.85|759.28|755.28|758.55|754.55|15
1621452180000|2021-05-19 19:23:00|758.86|754.86|758.56|754.56|758.86|754.86|758.56|754.56|14
1621452190000|2021-05-19 19:23:10|758.23|754.23|759.98|755.98|759.98|755.98|758.21|754.21|24
1621452200000|2021-05-19 19:23:20|759.97|755.97|761.64|757.64|761.64|757.64|759.97|755.97|22
1621452210000|2021-05-19 19:23:30|761.5|757.5|761.78|757.78|761.78|757.78|761.32|757.32|12
1621452220000|2021-05-19 19:23:40|761.93|757.93|760.96|756.96|761.93|757.93|760.48|756.48|23
1621452230000|2021-05-19 19:23:50|760.95|756.95|762.27|758.27|762.27|758.27|760.95|756.95|28
1621452240000|2021-05-19 19:24:00|762.4|758.4|762.26|758.26|762.82|758.82|761.98|757.98|25
1621452250000|2021-05-19 19:24:10|762.22|758.22|763.03|759.03|763.03|759.03|761.87|757.87|19
1621452260000|2021-05-19 19:24:20|762.45|758.45|766.62|762.62|766.62|762.62|761.76|757.76|30
1621452270000|2021-05-19 19:24:30|766.61|762.61|765.53|761.53|766.81|762.81|765.53|761.53|26
1621452280000|2021-05-19 19:24:40|764.99|760.99|765.17|761.17|765.74|761.74|764.03|760.03|33
1621452290000|2021-05-19 19:24:50|765.21|761.21|765.07|761.07|765.52|761.52|764.4|760.4|27
1621452300000|2021-05-19 19:25:00|765.32|761.32|765.88|761.88|766.05|762.05|764.33|760.33|27
1621452310000|2021-05-19 19:25:10|765.85|761.85|766.05|762.05|766.05|762.05|765.61|761.61|16
1621452320000|2021-05-19 19:25:20|765.76|761.76|768.81|764.81|768.81|764.81|765.76|761.76|16
1621452330000|2021-05-19 19:25:30|769.08|765.08|769.65|765.65|769.69|765.69|768.08|764.08|29
1621452340000|2021-05-19 19:25:40|769.1|765.1|768.84|764.84|769.97|765.97|768.54|764.54|32
1621452350000|2021-05-19 19:25:50|768.58|764.58|767.9|763.9|768.58|764.58|767.26|763.26|28
1621452360000|2021-05-19 19:26:00|767.85|763.85|765.92|761.92|767.93|763.93|765.86|761.86|32
1621452370000|2021-05-19 19:26:10|765.95|761.95|766.97|762.97|766.98|762.98|765.95|761.95|20
1621452380000|2021-05-19 19:26:20|766.85|762.85|767.24|763.24|767.48|763.48|766.33|762.33|22
1621452390000|2021-05-19 19:26:30|767.25|763.25|767.91|763.91|767.91|763.91|767.23|763.23|24
1621452400000|2021-05-19 19:26:40|767.88|763.88|763.71|759.71|767.88|763.88|763.12|759.12|34
1621452410000|2021-05-19 19:26:50|763.75|759.75|763.17|759.17|763.75|759.75|762.79|758.79|29
1621452420000|2021-05-19 19:27:00|763.15|759.15|759.78|755.78|763.15|759.15|759.78|755.78|30
1621452430000|2021-05-19 19:27:10|759.7|755.7|760.74|756.74|761.16|757.16|759.02|755.02|28
1621452440000|2021-05-19 19:27:20|760.86|756.86|761.26|757.26|762.84|758.84|760.86|756.86|31
1621452450000|2021-05-19 19:27:30|761.42|757.42|760.37|756.37|761.97|757.97|760.37|756.37|26
1621452460000|2021-05-19 19:27:40|760.29|756.29|759.96|755.96|760.71|756.71|759.91|755.91|24
1621452470000|2021-05-19 19:27:50|759.95|755.95|757.88|753.88|759.95|755.95|756.58|752.58|27
1621452480000|2021-05-19 19:28:00|757.7|753.7|757.52|753.52|757.78|753.78|756.55|752.55|29
1621452490000|2021-05-19 19:28:10|757.53|753.53|759.28|755.28|759.28|755.28|757.53|753.53|28
1621452500000|2021-05-19 19:28:20|759.33|755.33|758.74|754.74|759.61|755.61|758.71|754.71|26
1621452510000|2021-05-19 19:28:30|758.94|754.94|759.32|755.32|759.35|755.35|758.94|754.94|23
1621452520000|2021-05-19 19:28:40|759.35|755.35|759.28|755.28|759.71|755.71|759.06|755.06|23
1621452530000|2021-05-19 19:28:50|759.25|755.25|759.26|755.26|759.26|755.26|758.72|754.72|16
1621452540000|2021-05-19 19:29:00|759.28|755.28|759.68|755.68|759.8|755.8|759.15|755.15|24
1621452550000|2021-05-19 19:29:10|759.76|755.76|759.06|755.06|759.86|755.86|758.8|754.8|24
1621452560000|2021-05-19 19:29:20|759.04|755.04|758.09|754.09|759.04|755.04|757.54|753.54|24
1621452570000|2021-05-19 19:29:30|758.14|754.14|757.06|753.06|758.17|754.17|757.06|753.06|26
1621452580000|2021-05-19 19:29:40|757.14|753.14|756.64|752.64|757.78|753.78|756.62|752.62|25
1621452590000|2021-05-19 19:29:50|756.62|752.62|756.72|752.72|756.84|752.84|754.88|750.88|31
1621452600000|2021-05-19 19:30:00|756.35|752.35|756.18|752.18|758.29|754.29|756.18|752.18|33
1621452610000|2021-05-19 19:30:10|756.15|752.15|755.1|751.1|756.93|752.93|754.99|750.99|18
1621452620000|2021-05-19 19:30:20|754.97|750.97|755.45|751.45|755.93|751.93|754.66|750.66|28
1621452630000|2021-05-19 19:30:30|755.51|751.51|754.97|750.97|755.63|751.63|754.97|750.97|18
1621452640000|2021-05-19 19:30:40|754.92|750.92|754.94|750.94|755.09|751.09|754.37|750.37|9
1621452650000|2021-05-19 19:30:50|754.89|750.89|755.1|751.1|755.13|751.13|754.19|750.19|13
1621452660000|2021-05-19 19:31:00|754.84|750.84|751.35|747.35|755.1|751.1|750.48|746.48|29
1621452670000|2021-05-19 19:31:10|751.34|747.34|752.06|748.06|752.17|748.17|750.43|746.43|32
1621452680000|2021-05-19 19:31:20|752.05|748.05|749.44|745.44|753.09|749.09|748.4|744.4|28
1621452690000|2021-05-19 19:31:30|748.3|744.3|748.33|744.33|748.87|744.87|747.66|743.66|24
1621452700000|2021-05-19 19:31:40|748.44|744.44|749.01|745.01|749.27|745.27|748.39|744.39|25
1621452710000|2021-05-19 19:31:50|748.87|744.87|748.06|744.06|749.16|745.16|747.73|743.73|25
1621452720000|2021-05-19 19:32:00|747.87|743.87|750.1|746.1|750.1|746.1|747.21|743.21|30
1621452730000|2021-05-19 19:32:10|750.18|746.18|749.78|745.78|751.14|747.14|749.23|745.23|32
1621452740000|2021-05-19 19:32:20|749.88|745.88|748.96|744.96|749.88|745.88|748.92|744.92|28
1621452750000|2021-05-19 19:32:30|749.02|745.02|750.24|746.24|750.51|746.51|748.4|744.4|32
1621452760000|2021-05-19 19:32:40|750.27|746.27|750.48|746.48|751.56|747.56|750.27|746.27|33
1621452770000|2021-05-19 19:32:50|750.41|746.41|750.16|746.16|750.55|746.55|749.77|745.77|29
1621452780000|2021-05-19 19:33:00|750.13|746.13|748.66|744.66|750.13|746.13|748.65|744.65|26
1621452790000|2021-05-19 19:33:10|748.86|744.86|747.78|743.78|748.86|744.86|747.04|743.04|27
1621452800000|2021-05-19 19:33:20|747.77|743.77|749.44|745.44|749.53|745.53|747.46|743.46|28
1621452810000|2021-05-19 19:33:30|749.08|745.08|749.22|745.22|749.48|745.48|747.88|743.88|32
1621452820000|2021-05-19 19:33:40|749.26|745.26|752.53|748.53|752.53|748.53|748.81|744.81|28
1621452830000|2021-05-19 19:33:50|752.56|748.56|759.06|755.06|759.06|755.06|752.56|748.56|32
1621452840000|2021-05-19 19:34:00|759.04|755.04|759.29|755.29|759.33|755.33|758.08|754.08|28
1621452850000|2021-05-19 19:34:10|759.31|755.31|760.35|756.35|760.79|756.79|759.31|755.31|30
1621452860000|2021-05-19 19:34:20|760.31|756.31|758.08|754.08|760.34|756.34|757.33|753.33|36
1621452870000|2021-05-19 19:34:30|757.75|753.75|755.08|751.08|757.91|753.91|754.64|750.64|27
1621452880000|2021-05-19 19:34:40|755.05|751.05|757.75|753.75|758.59|754.59|755.05|751.05|36
1621452890000|2021-05-19 19:34:50|757.03|753.03|757.93|753.93|758.69|754.69|757.03|753.03|25
1621452900000|2021-05-19 19:35:00|758|754|752.93|748.93|758.27|754.27|752.9|748.9|32
1621452910000|2021-05-19 19:35:10|752.95|748.95|753.3|749.3|754.06|750.06|752.75|748.75|29
1621452920000|2021-05-19 19:35:20|753.27|749.27|752.95|748.95|754.02|750.02|752.29|748.29|34
1621452930000|2021-05-19 19:35:30|753.39|749.39|753.59|749.59|756.2|752.2|752.44|748.44|36
1621452940000|2021-05-19 19:35:40|753.63|749.63|755.97|751.97|756.61|752.61|753.63|749.63|37
1621452950000|2021-05-19 19:35:50|756.13|752.13|757.1|753.1|757.78|753.78|755.44|751.44|29
1621452960000|2021-05-19 19:36:00|757.68|753.68|758.47|754.47|758.99|754.99|756.9|752.9|26
1621452970000|2021-05-19 19:36:10|758.3|754.3|760.97|756.97|761.11|757.11|755.73|751.73|36
1621452980000|2021-05-19 19:36:20|760.88|756.88|760.82|756.82|761.48|757.48|760.15|756.15|25
1621452990000|2021-05-19 19:36:30|760.87|756.87|762.45|758.45|762.45|758.45|760.82|756.82|21
1621453000000|2021-05-19 19:36:40|762.53|758.53|762.64|758.64|762.89|758.89|762.02|758.02|33
1621453010000|2021-05-19 19:36:50|762.14|758.14|763.2|759.2|763.85|759.85|762.14|758.14|26
1621453020000|2021-05-19 19:37:00|762.72|758.72|760.72|756.72|763.96|759.96|760.29|756.29|29
1621453030000|2021-05-19 19:37:10|760.2|756.2|759.92|755.92|761.06|757.06|759.89|755.89|30
1621453040000|2021-05-19 19:37:20|759.99|755.99|763.15|759.15|763.15|759.15|759.93|755.93|29
1621453050000|2021-05-19 19:37:30|763.17|759.17|764.85|760.85|764.85|760.85|763.17|759.17|23
1621453060000|2021-05-19 19:37:40|764.86|760.86|765.94|761.94|766.24|762.24|764.74|760.74|16
1621453070000|2021-05-19 19:37:50|765.91|761.91|764.59|760.59|765.91|761.91|764.58|760.58|29
1621453080000|2021-05-19 19:38:00|764.5|760.5|766.81|762.81|766.81|762.81|764.42|760.42|29
1621453090000|2021-05-19 19:38:10|767.45|763.45|769.28|765.28|769.29|765.29|767.44|763.44|24
1621453100000|2021-05-19 19:38:20|769.75|765.75|769.05|765.05|769.76|765.76|768.79|764.79|19
1621453110000|2021-05-19 19:38:30|769.06|765.06|770.02|766.02|770.14|766.14|769.06|765.06|25
1621453120000|2021-05-19 19:38:40|769.65|765.65|771.06|767.06|771.1|767.1|769.55|765.55|11
1621453130000|2021-05-19 19:38:50|771.11|767.11|772.17|768.17|772.17|768.17|770.57|766.57|27
1621453140000|2021-05-19 19:39:00|772.06|768.06|770.95|766.95|772.06|768.06|770.83|766.83|22
1621453150000|2021-05-19 19:39:10|770.94|766.94|772.33|768.33|772.54|768.54|770.82|766.82|28
1621453160000|2021-05-19 19:39:20|772.68|768.68|773.58|769.58|774.11|770.11|772.68|768.68|33
1621453170000|2021-05-19 19:39:30|773.59|769.59|773.5|769.5|774.08|770.08|773.12|769.12|23
1621453180000|2021-05-19 19:39:40|773.49|769.49|772.8|768.8|773.96|769.96|772.74|768.74|27
1621453190000|2021-05-19 19:39:50|772.69|768.69|772.97|768.97|773.09|769.09|772.69|768.69|25
1621453200000|2021-05-19 19:40:00|773.22|769.22|773.65|769.65|773.89|769.89|772.72|768.72|29
1621453210000|2021-05-19 19:40:10|773.67|769.67|776.02|772.02|776.02|772.02|773.67|769.67|24
1621453220000|2021-05-19 19:40:20|775.84|771.84|775.98|771.98|776.19|772.19|775.52|771.52|29
1621453230000|2021-05-19 19:40:30|775.88|771.88|775.71|771.71|776.12|772.12|775.71|771.71|17
1621453240000|2021-05-19 19:40:40|775.73|771.73|775.36|771.36|775.73|771.73|774.91|770.91|28
1621453250000|2021-05-19 19:40:50|775.3|771.3|774.65|770.65|775.7|771.7|774.25|770.25|22
1621453260000|2021-05-19 19:41:00|774.86|770.86|775.11|771.11|775.12|771.12|774.1|770.1|20
1621453270000|2021-05-19 19:41:10|775.17|771.17|777.31|773.31|777.31|773.31|775.17|771.17|26
1621453280000|2021-05-19 19:41:20|777.42|773.42|777.32|773.32|777.5|773.5|776.44|772.44|21
1621453290000|2021-05-19 19:41:30|777.31|773.31|777.67|773.67|777.78|773.78|776.58|772.58|22
1621453300000|2021-05-19 19:41:40|778.25|774.25|779.1|775.1|779.1|775.1|777.9|773.9|20
1621453310000|2021-05-19 19:41:50|779.15|775.15|779.27|775.27|779.27|775.27|779.14|775.14|7
1621453320000|2021-05-19 19:42:00|779.46|775.46|777.97|773.97|779.68|775.68|777.97|773.97|28
1621453330000|2021-05-19 19:42:10|778|774|779.07|775.07|779.07|775.07|777.79|773.79|28
1621453340000|2021-05-19 19:42:20|779.18|775.18|779.27|775.27|779.95|775.95|779.18|775.18|23
1621453350000|2021-05-19 19:42:30|778.83|774.83|779.55|775.55|779.55|775.55|777.93|773.93|31
1621453360000|2021-05-19 19:42:40|779.59|775.59|779.48|775.48|779.71|775.71|779.43|775.43|18
1621453370000|2021-05-19 19:42:50|779.35|775.35|780.68|776.68|780.74|776.74|778.87|774.87|28
1621453380000|2021-05-19 19:43:00|780.66|776.66|780.76|776.76|780.93|776.93|780.49|776.49|22
1621453390000|2021-05-19 19:43:10|780.68|776.68|780.49|776.49|780.68|776.68|779.43|775.43|25
1621453400000|2021-05-19 19:43:20|780.5|776.5|782.05|778.05|782.25|778.25|780.44|776.44|33
1621453410000|2021-05-19 19:43:30|782.11|778.11|780.64|776.64|782.11|778.11|779.79|775.79|32
1621453420000|2021-05-19 19:43:40|780.58|776.58|779.36|775.36|780.78|776.78|779.36|775.36|33
1621453430000|2021-05-19 19:43:50|779.75|775.75|779.82|775.82|780.27|776.27|775.95|771.95|36
1621453440000|2021-05-19 19:44:00|780.15|776.15|783.19|779.19|783.19|779.19|779.78|775.78|38
1621453450000|2021-05-19 19:44:10|783.17|779.17|783.97|779.97|784.69|780.69|782.83|778.83|37
1621453460000|2021-05-19 19:44:20|783.76|779.76|783.91|779.91|784.46|780.46|783.52|779.52|34
1621453470000|2021-05-19 19:44:30|783.94|779.94|782.56|778.56|784.29|780.29|782.21|778.21|32
1621453480000|2021-05-19 19:44:40|783.12|779.12|781.56|777.56|783.6|779.6|781.3|777.3|36
1621453490000|2021-05-19 19:44:50|781.47|777.47|782.96|778.96|782.96|778.96|781.35|777.35|32
1621453500000|2021-05-19 19:45:00|782.99|778.99|782.82|778.82|783.33|779.33|782.52|778.52|36
1621453510000|2021-05-19 19:45:10|782.89|778.89|783.42|779.42|783.42|779.42|782.48|778.48|24
1621453520000|2021-05-19 19:45:20|783.61|779.61|783.12|779.12|784.6|780.6|782.64|778.64|34
1621453530000|2021-05-19 19:45:30|783.17|779.17|784.06|780.06|784.55|780.55|782.76|778.76|31
1621453540000|2021-05-19 19:45:40|784.18|780.18|785.02|781.02|785.07|781.07|784.1|780.1|32
1621453550000|2021-05-19 19:45:50|785.08|781.08|785.64|781.64|785.65|781.65|784.67|780.67|30
1621453560000|2021-05-19 19:46:00|785.68|781.68|784.2|780.2|785.68|781.68|783.78|779.78|28
1621453570000|2021-05-19 19:46:10|784.21|780.21|785.29|781.29|785.46|781.46|784.21|780.21|26
1621453580000|2021-05-19 19:46:20|785.39|781.39|789.43|785.43|789.43|785.43|785.05|781.05|35
1621453590000|2021-05-19 19:46:30|790.42|786.42|790.51|786.51|791.06|787.06|788.51|784.51|31
1621453600000|2021-05-19 19:46:40|790.5|786.5|791.05|787.05|791.42|787.42|787.98|783.98|34
1621453610000|2021-05-19 19:46:50|791|787|790.39|786.39|791|787|789.64|785.64|36
1621453620000|2021-05-19 19:47:00|790.45|786.45|790.16|786.16|790.49|786.49|790|786|23
1621453630000|2021-05-19 19:47:10|790.14|786.14|789.46|785.46|791.12|787.12|789.17|785.17|33
1621453640000|2021-05-19 19:47:20|789.26|785.26|789.06|785.06|789.26|785.26|788.34|784.34|32
1621453650000|2021-05-19 19:47:30|789.17|785.17|788.83|784.83|789.35|785.35|788.19|784.19|34
1621453660000|2021-05-19 19:47:40|788.88|784.88|788.03|784.03|789.23|785.23|787.18|783.18|31
1621453670000|2021-05-19 19:47:50|787.91|783.91|788.28|784.28|788.6|784.6|787.67|783.67|25
1621453680000|2021-05-19 19:48:00|788.29|784.29|787.83|783.83|788.57|784.57|787.67|783.67|34
1621453690000|2021-05-19 19:48:10|787.82|783.82|786.09|782.09|788.09|784.09|786.09|782.09|30
1621453700000|2021-05-19 19:48:20|786.08|782.08|787.3|783.3|787.86|783.86|786.08|782.08|23
1621453710000|2021-05-19 19:48:30|787.29|783.29|787.63|783.63|787.8|783.8|787.06|783.06|22
1621453720000|2021-05-19 19:48:40|787.8|783.8|786.7|782.7|787.8|783.8|786.68|782.68|28
1621453730000|2021-05-19 19:48:50|786.68|782.68|788.23|784.23|788.55|784.55|786.68|782.68|25
1621453740000|2021-05-19 19:49:00|788.55|784.55|788.42|784.42|788.55|784.55|787.84|783.84|23
1621453750000|2021-05-19 19:49:10|788.43|784.43|786.02|782.02|788.52|784.52|786.02|782.02|29
1621453760000|2021-05-19 19:49:20|786.04|782.04|783.69|779.69|786.08|782.08|782.9|778.9|33
1621453770000|2021-05-19 19:49:30|783.56|779.56|783.43|779.43|783.77|779.77|783.31|779.31|17
1621453780000|2021-05-19 19:49:40|783.6|779.6|784.81|780.81|785.22|781.22|783.6|779.6|31
1621453790000|2021-05-19 19:49:50|784.83|780.83|785.76|781.76|786.09|782.09|784.83|780.83|27
1621453800000|2021-05-19 19:50:00|785.87|781.87|791.09|787.09|791.18|787.18|785.87|781.87|37
1621453810000|2021-05-19 19:50:10|791.2|787.2|789.61|785.61|791.24|787.24|789.06|785.06|30
1621453820000|2021-05-19 19:50:20|789.54|785.54|788.15|784.15|789.54|785.54|786.48|782.48|31
1621453830000|2021-05-19 19:50:30|788.04|784.04|789.78|785.78|789.78|785.78|787.78|783.78|23
1621453840000|2021-05-19 19:50:40|789.65|785.65|788.48|784.48|789.65|785.65|788.48|784.48|21
1621453850000|2021-05-19 19:50:50|788.62|784.62|788.87|784.87|790.42|786.42|788.62|784.62|26
1621453860000|2021-05-19 19:51:00|788.63|784.63|785.35|781.35|789.2|785.2|785.34|781.34|31
1621453870000|2021-05-19 19:51:10|785.34|781.34|783.8|779.8|785.34|781.34|783.29|779.29|23
1621453880000|2021-05-19 19:51:20|783.67|779.67|783.1|779.1|783.83|779.83|783.02|779.02|29
1621453890000|2021-05-19 19:51:30|783.11|779.11|781.97|777.97|783.18|779.18|781.59|777.59|29
1621453900000|2021-05-19 19:51:40|782.2|778.2|780.99|776.99|782.2|778.2|780.73|776.73|7
1621453910000|2021-05-19 19:51:50|780.73|776.73|780.56|776.56|781.59|777.59|780.35|776.35|24
1621453920000|2021-05-19 19:52:00|780.57|776.57|780.75|776.75|781.83|777.83|780.55|776.55|18
1621453930000|2021-05-19 19:52:10|780.77|776.77|780.03|776.03|780.85|776.85|779.76|775.76|28
1621453940000|2021-05-19 19:52:20|780.1|776.1|780.22|776.22|780.7|776.7|780.04|776.04|15
1621453950000|2021-05-19 19:52:30|780.23|776.23|780.64|776.64|780.64|776.64|779.71|775.71|20
1621453960000|2021-05-19 19:52:40|780.8|776.8|780.19|776.19|780.82|776.82|780.19|776.19|15
1621453970000|2021-05-19 19:52:50|780.18|776.18|779.42|775.42|780.23|776.23|778.98|774.98|30
1621453980000|2021-05-19 19:53:00|779.41|775.41|776.36|772.36|779.41|775.41|776.24|772.24|32
1621453990000|2021-05-19 19:53:10|776.23|772.23|776.69|772.69|776.75|772.75|775.6|771.6|26
1621454000000|2021-05-19 19:53:20|776.7|772.7|772.77|768.77|776.7|772.7|772.64|768.64|26
1621454010000|2021-05-19 19:53:30|772.8|768.8|772.2|768.2|773.15|769.15|771.76|767.76|24
1621454020000|2021-05-19 19:53:40|772.18|768.18|774.29|770.29|774.32|770.32|771.75|767.75|18
1621454030000|2021-05-19 19:53:50|774.33|770.33|775.76|771.76|776.07|772.07|774.33|770.33|29
1621454040000|2021-05-19 19:54:00|775.84|771.84|776.39|772.39|776.39|772.39|775.84|771.84|26
1621454050000|2021-05-19 19:54:10|776.4|772.4|777.12|773.12|777.94|773.94|776.22|772.22|33
1621454060000|2021-05-19 19:54:20|777.13|773.13|778.03|774.03|778.17|774.17|777.13|773.13|29
1621454070000|2021-05-19 19:54:30|778.25|774.25|783.77|779.77|785.19|781.19|776.22|772.22|38
1621454080000|2021-05-19 19:54:40|785.8|781.8|784.34|780.34|785.8|781.8|784.3|780.3|28
1621454090000|2021-05-19 19:54:50|784.29|780.29|784.95|780.95|785.7|781.7|784.29|780.29|30
1621454100000|2021-05-19 19:55:00|784.85|780.85|782.35|778.35|784.85|780.85|781.75|777.75|34
1621454110000|2021-05-19 19:55:10|782.22|778.22|780.14|776.14|783.24|779.24|779.9|775.9|38
1621454120000|2021-05-19 19:55:20|779.88|775.88|780.13|776.13|782.04|778.04|779.22|775.22|34
1621454130000|2021-05-19 19:55:30|779.71|775.71|780.04|776.04|780.08|776.08|779.34|775.34|35
1621454140000|2021-05-19 19:55:40|779.94|775.94|776.71|772.71|779.94|775.94|776.11|772.11|35
1621454150000|2021-05-19 19:55:50|776.07|772.07|776.69|772.69|776.91|772.91|775.96|771.96|25
1621454160000|2021-05-19 19:56:00|776.72|772.72|777.45|773.45|778.14|774.14|776.72|772.72|28
1621454170000|2021-05-19 19:56:10|777.3|773.3|776.04|772.04|777.3|773.3|775.69|771.69|24
1621454180000|2021-05-19 19:56:20|776.11|772.11|777.83|773.83|777.83|773.83|776|772|21
1621454190000|2021-05-19 19:56:30|777.75|773.75|779.17|775.17|779.36|775.36|777.65|773.65|28
1621454200000|2021-05-19 19:56:40|778.33|774.33|778.65|774.65|779.24|775.24|778.1|774.1|31
1621454210000|2021-05-19 19:56:50|778.84|774.84|778.12|774.12|778.9|774.9|778.12|774.12|29
1621454220000|2021-05-19 19:57:00|777.82|773.82|774.68|770.68|777.97|773.97|774.55|770.55|27
1621454230000|2021-05-19 19:57:10|774.89|770.89|775.73|771.73|775.9|771.9|774.44|770.44|25
1621454240000|2021-05-19 19:57:20|775.45|771.45|775.48|771.48|775.67|771.67|775.06|771.06|33
1621454250000|2021-05-19 19:57:30|775.45|771.45|775.31|771.31|775.75|771.75|774.62|770.62|32
1621454260000|2021-05-19 19:57:40|775.27|771.27|775.42|771.42|775.57|771.57|775.27|771.27|18
1621454270000|2021-05-19 19:57:50|775.33|771.33|774.73|770.73|776.06|772.06|774.25|770.25|27
1621454280000|2021-05-19 19:58:00|774.78|770.78|776.96|772.96|777.04|773.04|774.46|770.46|23
1621454290000|2021-05-19 19:58:10|778.13|774.13|780.35|776.35|781.15|777.15|778.02|774.02|35
1621454300000|2021-05-19 19:58:20|780.2|776.2|782.13|778.13|782.13|778.13|779.63|775.63|33
1621454310000|2021-05-19 19:58:30|781.84|777.84|784.27|780.27|784.71|780.71|781.61|777.61|32
1621454320000|2021-05-19 19:58:40|784.31|780.31|784.24|780.24|785.88|781.88|783.96|779.96|32
1621454330000|2021-05-19 19:58:50|783.75|779.75|783.18|779.18|784.18|780.18|782.75|778.75|19
1621454340000|2021-05-19 19:59:00|783.19|779.19|779.18|775.18|783.19|779.19|779.18|775.18|33
1621454350000|2021-05-19 19:59:10|779.22|775.22|777.39|773.39|779.55|775.55|777.39|773.39|33
1621454360000|2021-05-19 19:59:20|777.44|773.44|776.36|772.36|777.81|773.81|775.98|771.98|33
1621454370000|2021-05-19 19:59:30|777.06|773.06|780.15|776.15|780.15|776.15|776.29|772.29|31
1621454380000|2021-05-19 19:59:40|780.16|776.16|779.19|775.19|780.63|776.63|779.13|775.13|27
1621454390000|2021-05-19 19:59:50|779.78|775.78|779.53|775.53|780.02|776.02|779.18|775.18|17
1621454400000|2021-05-19 20:00:00|780.22|776.22|782.15|778.15|782.37|778.37|779.19|775.19|32
1621454410000|2021-05-19 20:00:10|782.05|778.05|784.06|780.06|784.97|780.97|782.01|778.01|25
1621454420000|2021-05-19 20:00:20|783.95|779.95|784.43|780.43|784.69|780.69|783.51|779.51|26
1621454430000|2021-05-19 20:00:30|784.48|780.48|784.36|780.36|785.99|781.99|784.25|780.25|26
1621454440000|2021-05-19 20:00:40|784.96|780.96|788.07|784.07|788.07|784.07|784.12|780.12|28
1621454450000|2021-05-19 20:00:50|787.69|783.69|789.62|785.62|789.62|785.62|787.6|783.6|31
1621454460000|2021-05-19 20:01:00|789.46|785.46|786.91|782.91|789.78|785.78|786.91|782.91|24
1621454470000|2021-05-19 20:01:10|786.81|782.81|787.05|783.05|787.52|783.52|786.67|782.67|26
1621454480000|2021-05-19 20:01:20|787.06|783.06|787.56|783.56|788.67|784.67|786.38|782.38|33
1621454490000|2021-05-19 20:01:30|787.32|783.32|789.88|785.88|791|787|786.68|782.68|36
1621454500000|2021-05-19 20:01:40|789.89|785.89|789.39|785.39|790.03|786.03|788.69|784.69|33
1621454510000|2021-05-19 20:01:50|789.37|785.37|789.11|785.11|789.47|785.47|788.6|784.6|15
1621454520000|2021-05-19 20:02:00|789.46|785.46|789.37|785.37|789.91|785.91|789.37|785.37|13
1621454530000|2021-05-19 20:02:10|789.41|785.41|791.64|787.64|791.99|787.99|789.39|785.39|36
1621454540000|2021-05-19 20:02:20|791.71|787.71|791.28|787.28|792.51|788.51|790|786|37
1621454550000|2021-05-19 20:02:30|791.49|787.49|792.56|788.56|792.66|788.66|791.49|787.49|38
1621454560000|2021-05-19 20:02:40|792.53|788.53|792.59|788.59|792.71|788.71|792.28|788.28|25
1621454570000|2021-05-19 20:02:50|792.54|788.54|793|789|793.04|789.04|792.36|788.36|23
1621454580000|2021-05-19 20:03:00|792.94|788.94|792.45|788.45|793|789|790.88|786.88|26
1621454590000|2021-05-19 20:03:10|792.18|788.18|790.9|786.9|792.45|788.45|790.9|786.9|11
1621454600000|2021-05-19 20:03:20|791.61|787.61|794.03|790.03|795.05|791.05|790.95|786.95|37
1621454610000|2021-05-19 20:03:30|794.02|790.02|795.07|791.07|795.17|791.17|794.02|790.02|38
1621454620000|2021-05-19 20:03:40|795.01|791.01|796.49|792.49|796.49|792.49|794.62|790.62|32
1621454630000|2021-05-19 20:03:50|795.97|791.97|796.74|792.74|797.58|793.58|795.97|791.97|34
1621454640000|2021-05-19 20:04:00|796.11|792.11|796.59|792.59|797.26|793.26|794.38|790.38|36
1621454650000|2021-05-19 20:04:10|796.87|792.87|798.85|794.85|798.85|794.85|795.08|791.08|34
1621454660000|2021-05-19 20:04:20|799.64|795.64|798.91|794.91|800.44|796.44|798.91|794.91|37
1621454670000|2021-05-19 20:04:30|798.41|794.41|800.89|796.89|800.89|796.89|797.74|793.74|34
1621454680000|2021-05-19 20:04:40|801.28|797.28|801.39|797.39|802.16|798.16|800.91|796.91|32
1621454690000|2021-05-19 20:04:50|801.15|797.15|802.98|798.98|803.63|799.63|801.11|797.11|35
1621454700000|2021-05-19 20:05:00|803.07|799.07|801.41|797.41|803.43|799.43|801.2|797.2|35
1621454710000|2021-05-19 20:05:10|801.51|797.51|803.56|799.56|803.62|799.62|801.26|797.26|31
1621454720000|2021-05-19 20:05:20|803.61|799.61|804.36|800.36|805.47|801.47|803.61|799.61|37
1621454730000|2021-05-19 20:05:30|804.48|800.48|800.9|796.9|805.7|801.7|800.9|796.9|36
1621454740000|2021-05-19 20:05:40|800.88|796.88|801.33|797.33|801.9|797.9|800.71|796.71|31
1621454750000|2021-05-19 20:05:50|801.07|797.07|800.14|796.14|801.14|797.14|800.14|796.14|32
1621454760000|2021-05-19 20:06:00|800.13|796.13|797.12|793.12|800.13|796.13|797.12|793.12|33
1621454770000|2021-05-19 20:06:10|796.95|792.95|794.85|790.85|796.95|792.95|794.53|790.53|27
1621454780000|2021-05-19 20:06:20|794.91|790.91|791.69|787.69|794.93|790.93|791.69|787.69|27
1621454790000|2021-05-19 20:06:30|792.14|788.14|794.54|790.54|794.75|790.75|791.39|787.39|39
1621454800000|2021-05-19 20:06:40|794.53|790.53|796.09|792.09|796.38|792.38|794.17|790.17|36
1621454810000|2021-05-19 20:06:50|796.11|792.11|797.65|793.65|798.41|794.41|796.11|792.11|24
1621454820000|2021-05-19 20:07:00|797.54|793.54|798.57|794.57|798.82|794.82|797.1|793.1|29
1621454830000|2021-05-19 20:07:10|798.67|794.67|802.01|798.01|803.16|799.16|798.67|794.67|37
1621454840000|2021-05-19 20:07:20|801.43|797.43|797.58|793.58|802.59|798.59|797.58|793.58|36
1621454850000|2021-05-19 20:07:30|797.75|793.75|796.73|792.73|797.99|793.99|796.73|792.73|32
1621454860000|2021-05-19 20:07:40|796.76|792.76|796.55|792.55|796.97|792.97|796.35|792.35|31
1621454870000|2021-05-19 20:07:50|796.53|792.53|796.68|792.68|796.88|792.88|796.37|792.37|25
1621454880000|2021-05-19 20:08:00|796.69|792.69|799.06|795.06|799.09|795.09|796.63|792.63|34
1621454890000|2021-05-19 20:08:10|798.59|794.59|800.27|796.27|800.43|796.43|797.92|793.92|34
1621454900000|2021-05-19 20:08:20|800.11|796.11|799.28|795.28|801.39|797.39|799.28|795.28|30
1621454910000|2021-05-19 20:08:30|799.07|795.07|799.1|795.1|799.29|795.29|798.42|794.42|30
1621454920000|2021-05-19 20:08:40|799.07|795.07|796.76|792.76|799.38|795.38|796.76|792.76|17
1621454930000|2021-05-19 20:08:50|796.56|792.56|795.54|791.54|796.62|792.62|795.13|791.13|35
1621454940000|2021-05-19 20:09:00|796.19|792.19|796.16|792.16|796.19|792.19|795.29|791.29|23
1621454950000|2021-05-19 20:09:10|796.99|792.99|797.36|793.36|797.83|793.83|796.18|792.18|34
1621454960000|2021-05-19 20:09:20|797.49|793.49|800.71|796.71|801.13|797.13|796.51|792.51|34
1621454970000|2021-05-19 20:09:30|800.55|796.55|804.04|800.04|804.21|800.21|799.46|795.46|37
1621454980000|2021-05-19 20:09:40|803.47|799.47|805.97|801.97|805.97|801.97|803.36|799.36|26
1621454990000|2021-05-19 20:09:50|805.98|801.98|802.64|798.64|806.06|802.06|802.64|798.64|36
1621455000000|2021-05-19 20:10:00|804.03|800.03|803.72|799.72|805.08|801.08|802.73|798.73|29
1621455010000|2021-05-19 20:10:10|803.52|799.52|802.79|798.79|803.52|799.52|802.14|798.14|30
1621455020000|2021-05-19 20:10:20|803.1|799.1|799.95|795.95|803.28|799.28|797.69|793.69|35
1621455030000|2021-05-19 20:10:30|799.99|795.99|801.24|797.24|801.35|797.35|799.97|795.97|32
1621455040000|2021-05-19 20:10:40|801.22|797.22|800.6|796.6|802.35|798.35|799.98|795.98|35
1621455050000|2021-05-19 20:10:50|800.52|796.52|799.22|795.22|800.71|796.71|799.22|795.22|27
1621455060000|2021-05-19 20:11:00|799.23|795.23|799.37|795.37|801.05|797.05|798.68|794.68|35
1621455070000|2021-05-19 20:11:10|799.04|795.04|796.78|792.78|799.42|795.42|796.78|792.78|36
1621455080000|2021-05-19 20:11:20|796.81|792.81|796.04|792.04|797.35|793.35|795.08|791.08|24
1621455090000|2021-05-19 20:11:30|796.05|792.05|798.17|794.17|799.66|795.66|795.95|791.95|36
1621455100000|2021-05-19 20:11:40|798.38|794.38|801.01|797.01|801.55|797.55|798.38|794.38|36
1621455110000|2021-05-19 20:11:50|801.69|797.69|801.06|797.06|801.69|797.69|800.6|796.6|37
1621455120000|2021-05-19 20:12:00|801.09|797.09|801.08|797.08|801.25|797.25|800.02|796.02|31
1621455130000|2021-05-19 20:12:10|801.11|797.11|804.72|800.72|804.72|800.72|801.11|797.11|31
1621455140000|2021-05-19 20:12:20|804.34|800.34|806.74|802.74|806.74|802.74|804.19|800.19|25
1621455150000|2021-05-19 20:12:30|805.92|801.92|805.38|801.38|807.37|803.37|805.31|801.31|27
1621455160000|2021-05-19 20:12:40|805.49|801.49|805.03|801.03|805.64|801.64|804.56|800.56|15
1621455170000|2021-05-19 20:12:50|804.97|800.97|805.35|801.35|805.4|801.4|804.97|800.97|15
1621455180000|2021-05-19 20:13:00|805.87|801.87|805.78|801.78|806.05|802.05|805.07|801.07|30
1621455190000|2021-05-19 20:13:10|805.73|801.73|803.61|799.61|805.73|801.73|802.86|798.86|26
1621455200000|2021-05-19 20:13:20|803.56|799.56|800.34|796.34|803.57|799.57|800.28|796.28|30
1621455210000|2021-05-19 20:13:30|800.32|796.32|797.84|793.84|800.32|796.32|797.44|793.44|36
1621455220000|2021-05-19 20:13:40|797.77|793.77|798.78|794.78|798.8|794.8|797.55|793.55|28
1621455230000|2021-05-19 20:13:50|798.79|794.79|797.94|793.94|799.03|795.03|797.79|793.79|31
1621455240000|2021-05-19 20:14:00|797.82|793.82|798.79|794.79|798.8|794.8|797.78|793.78|24
1621455250000|2021-05-19 20:14:10|798.75|794.75|798.54|794.54|799.73|795.73|798.34|794.34|29
1621455260000|2021-05-19 20:14:20|798.52|794.52|797.35|793.35|799.41|795.41|797.35|793.35|27
1621455270000|2021-05-19 20:14:30|797.54|793.54|798.09|794.09|798.18|794.18|796.97|792.97|31
1621455280000|2021-05-19 20:14:40|797.61|793.61|799.82|795.82|799.99|795.99|797.61|793.61|32
1621455290000|2021-05-19 20:14:50|799.89|795.89|797.47|793.47|799.94|795.94|797.35|793.35|29
1621455300000|2021-05-19 20:15:00|797.51|793.51|795.48|791.48|797.51|793.51|794.34|790.34|31
1621455310000|2021-05-19 20:15:10|795.5|791.5|796.52|792.52|796.84|792.84|795.5|791.5|19
1621455320000|2021-05-19 20:15:20|796.53|792.53|797.42|793.42|797.47|793.47|796.22|792.22|23
1621455330000|2021-05-19 20:15:30|797.47|793.47|798.37|794.37|799.28|795.28|797.47|793.47|24
1621455340000|2021-05-19 20:15:40|798.44|794.44|800.22|796.22|800.86|796.86|798.44|794.44|29
1621455350000|2021-05-19 20:15:50|800.2|796.2|796.11|792.11|800.2|796.2|795.71|791.71|34
1621455360000|2021-05-19 20:16:00|796.41|792.41|795.21|791.21|796.41|792.41|794.61|790.61|25
1621455370000|2021-05-19 20:16:10|795.18|791.18|796.4|792.4|796.4|792.4|795.18|791.18|29
1621455380000|2021-05-19 20:16:20|796.36|792.36|797.91|793.91|798.24|794.24|796.19|792.19|35
1621455390000|2021-05-19 20:16:30|797.9|793.9|797.71|793.71|797.95|793.95|797.26|793.26|32
1621455400000|2021-05-19 20:16:40|797.68|793.68|797.04|793.04|797.68|793.68|796.29|792.29|25
1621455410000|2021-05-19 20:16:50|797.11|793.11|797.63|793.63|798.33|794.33|797.1|793.1|30
1621455420000|2021-05-19 20:17:00|797.62|793.62|798.84|794.84|799.43|795.43|797.41|793.41|30
1621455430000|2021-05-19 20:17:10|798.21|794.21|797.92|793.92|798.81|794.81|797.07|793.07|35
1621455440000|2021-05-19 20:17:20|797.93|793.93|798.13|794.13|798.87|794.87|797.37|793.37|33
1621455450000|2021-05-19 20:17:30|798.18|794.18|797.81|793.81|798.54|794.54|797.37|793.37|22
1621455460000|2021-05-19 20:17:40|797.58|793.58|798.33|794.33|798.33|794.33|797.51|793.51|22
1621455470000|2021-05-19 20:17:50|798.34|794.34|796.72|792.72|798.46|794.46|796.17|792.17|31
1621455480000|2021-05-19 20:18:00|796.65|792.65|796.33|792.33|796.7|792.7|796.04|792.04|27
1621455490000|2021-05-19 20:18:10|795.97|791.97|795.29|791.29|795.97|791.97|792.41|788.41|35
1621455500000|2021-05-19 20:18:20|795.99|791.99|796.51|792.51|797.06|793.06|795.06|791.06|23
1621455510000|2021-05-19 20:18:30|796.84|792.84|797.71|793.71|798.39|794.39|796.84|792.84|23
1621455520000|2021-05-19 20:18:40|797.51|793.51|794.6|790.6|797.62|793.62|794.12|790.12|32
1621455530000|2021-05-19 20:18:50|794.71|790.71|795.1|791.1|795.38|791.38|794.6|790.6|25
1621455540000|2021-05-19 20:19:00|795.03|791.03|797.39|793.39|797.39|793.39|794.61|790.61|31
1621455550000|2021-05-19 20:19:10|796.39|792.39|799.11|795.11|799.9|795.9|796.39|792.39|22
1621455560000|2021-05-19 20:19:20|799.55|795.55|797.97|793.97|799.83|795.83|797.83|793.83|28
1621455570000|2021-05-19 20:19:30|797.87|793.87|798.17|794.17|798.17|794.17|797.66|793.66|18
1621455580000|2021-05-19 20:19:40|798.23|794.23|798.12|794.12|799.92|795.92|797.6|793.6|25
1621455590000|2021-05-19 20:19:50|797.99|793.99|799.08|795.08|799.08|795.08|797.31|793.31|24
1621455600000|2021-05-19 20:20:00|798.98|794.98|796.94|792.94|798.98|794.98|796.64|792.64|23
1621455610000|2021-05-19 20:20:10|797.04|793.04|795.38|791.38|797.47|793.47|795.37|791.37|25
1621455620000|2021-05-19 20:20:20|795.37|791.37|794.79|790.79|795.44|791.44|794.79|790.79|27
1621455630000|2021-05-19 20:20:30|794.95|790.95|795.76|791.76|795.99|791.99|794.95|790.95|22
1621455640000|2021-05-19 20:20:40|795.68|791.68|795.61|791.61|796.44|792.44|795.53|791.53|24
1621455650000|2021-05-19 20:20:50|795.69|791.69|797.1|793.1|797.11|793.11|795.65|791.65|19
1621455660000|2021-05-19 20:21:00|797.08|793.08|798.14|794.14|798.19|794.19|796.29|792.29|24
1621455670000|2021-05-19 20:21:10|798.1|794.1|798.63|794.63|798.98|794.98|797.63|793.63|25
1621455680000|2021-05-19 20:21:20|798.73|794.73|797.72|793.72|798.83|794.83|796.76|792.76|28
1621455690000|2021-05-19 20:21:30|797.64|793.64|798.91|794.91|799.32|795.32|797.64|793.64|20
1621455700000|2021-05-19 20:21:40|798.9|794.9|796.85|792.85|798.9|794.9|796.85|792.85|31
1621455710000|2021-05-19 20:21:50|796.82|792.82|797.49|793.49|797.86|793.86|796.39|792.39|27
1621455720000|2021-05-19 20:22:00|797.44|793.44|795.97|791.97|797.44|793.44|794.64|790.64|28
1621455730000|2021-05-19 20:22:10|795.96|791.96|795.54|791.54|797.1|793.1|795.54|791.54|22
1621455740000|2021-05-19 20:22:20|795.55|791.55|794.19|790.19|795.76|791.76|793.84|789.84|26
1621455750000|2021-05-19 20:22:30|794.18|790.18|791.75|787.75|794.18|790.18|791.51|787.51|33
1621455760000|2021-05-19 20:22:40|791.72|787.72|790.55|786.55|791.84|787.84|790.2|786.2|32
1621455770000|2021-05-19 20:22:50|790.26|786.26|787.89|783.89|790.26|786.26|787.52|783.52|39
1621455780000|2021-05-19 20:23:00|787.58|783.58|790.8|786.8|790.8|786.8|786.65|782.65|37
1621455790000|2021-05-19 20:23:10|790.69|786.69|788.96|784.96|790.69|786.69|788.08|784.08|33
1621455800000|2021-05-19 20:23:20|789|785|786.19|782.19|789|785|785.79|781.79|21
1621455810000|2021-05-19 20:23:30|786.24|782.24|788.42|784.42|788.52|784.52|786.04|782.04|33
1621455820000|2021-05-19 20:23:40|788.33|784.33|790.13|786.13|790.45|786.45|788.3|784.3|27
1621455830000|2021-05-19 20:23:50|789.97|785.97|789.72|785.72|789.97|785.97|787.25|783.25|32
1621455840000|2021-05-19 20:24:00|789.52|785.52|787.3|783.3|789.52|785.52|786.72|782.72|34
1621455850000|2021-05-19 20:24:10|787.44|783.44|791.97|787.97|791.97|787.97|787.4|783.4|36
1621455860000|2021-05-19 20:24:20|791.99|787.99|793.59|789.59|793.71|789.71|791.9|787.9|28
1621455870000|2021-05-19 20:24:30|793.68|789.68|792.23|788.23|793.68|789.68|790.95|786.95|29
1621455880000|2021-05-19 20:24:40|792.24|788.24|792.5|788.5|792.64|788.64|792.1|788.1|31
1621455890000|2021-05-19 20:24:50|792.51|788.51|792.27|788.27|792.6|788.6|792.22|788.22|13
1621455900000|2021-05-19 20:25:00|792.22|788.22|789.37|785.37|792.51|788.51|789.36|785.36|30
1621455910000|2021-05-19 20:25:10|789.32|785.32|788.85|784.85|789.83|785.83|788.85|784.85|29
1621455920000|2021-05-19 20:25:20|788.93|784.93|792.07|788.07|792.15|788.15|787.89|783.89|34
1621455930000|2021-05-19 20:25:30|792.1|788.1|789.49|785.49|792.1|788.1|789.28|785.28|33
1621455940000|2021-05-19 20:25:40|788.95|784.95|789.88|785.88|789.9|785.9|788.93|784.93|29
1621455950000|2021-05-19 20:25:50|789.89|785.89|789.83|785.83|790.22|786.22|789.45|785.45|26
1621455960000|2021-05-19 20:26:00|789.67|785.67|791.32|787.32|791.43|787.43|789.63|785.63|30
1621455970000|2021-05-19 20:26:10|791.33|787.33|792.62|788.62|792.65|788.65|790.69|786.69|27
1621455980000|2021-05-19 20:26:20|792.56|788.56|792.5|788.5|792.73|788.73|792.27|788.27|19
1621455990000|2021-05-19 20:26:30|792.58|788.58|793.78|789.78|795.02|791.02|792.58|788.58|30
1621456000000|2021-05-19 20:26:40|793.79|789.79|791.56|787.56|793.79|789.79|791.29|787.29|34
1621456010000|2021-05-19 20:26:50|791.43|787.43|790.04|786.04|791.61|787.61|790.04|786.04|13
1621456020000|2021-05-19 20:27:00|790.03|786.03|785.23|781.23|790.73|786.73|785.23|781.23|24
1621456030000|2021-05-19 20:27:10|785.1|781.1|784.11|780.11|785.23|781.23|783.4|779.4|35
1621456040000|2021-05-19 20:27:20|784.12|780.12|784.39|780.39|784.39|780.39|783.16|779.16|32
1621456050000|2021-05-19 20:27:30|784.41|780.41|784.79|780.79|785.48|781.48|784.23|780.23|33
1621456060000|2021-05-19 20:27:40|784.31|780.31|784.01|780.01|784.56|780.56|783.74|779.74|21
1621456070000|2021-05-19 20:27:50|783.94|779.94|783.65|779.65|783.94|779.94|783.5|779.5|16
1621456080000|2021-05-19 20:28:00|783.57|779.57|784.77|780.77|786|782|783.41|779.41|28
1621456090000|2021-05-19 20:28:10|784.65|780.65|783.9|779.9|785.96|781.96|783.54|779.54|30
1621456100000|2021-05-19 20:28:20|783.77|779.77|783.62|779.62|784.29|780.29|783.26|779.26|17
1621456110000|2021-05-19 20:28:30|783.64|779.64|783.45|779.45|783.67|779.67|783.33|779.33|8
1621456120000|2021-05-19 20:28:40|783.52|779.52|783.67|779.67|783.67|779.67|783.52|779.52|13
1621456130000|2021-05-19 20:28:50|783.64|779.64|783.55|779.55|784|780|783.14|779.14|16
1621456140000|2021-05-19 20:29:00|783.57|779.57|786.56|782.56|786.56|782.56|783.51|779.51|23
1621456150000|2021-05-19 20:29:10|786.53|782.53|787.1|783.1|787.1|783.1|786.47|782.47|22
1621456160000|2021-05-19 20:29:20|787.03|783.03|786.85|782.85|787.4|783.4|785.88|781.88|27
1621456170000|2021-05-19 20:29:30|786.79|782.79|786.62|782.62|786.99|782.99|786.1|782.1|19
1621456180000|2021-05-19 20:29:40|786.54|782.54|786.52|782.52|786.6|782.6|784.92|780.92|29
1621456190000|2021-05-19 20:29:50|786.56|782.56|786.13|782.13|787.25|783.25|785.77|781.77|25
1621456200000|2021-05-19 20:30:00|785.96|781.96|789.66|785.66|789.67|785.67|785.96|781.96|35
1621456210000|2021-05-19 20:30:10|790.81|786.81|791.69|787.69|792.61|788.61|789.55|785.55|28
1621456220000|2021-05-19 20:30:20|791.62|787.62|789.96|785.96|791.64|787.64|789.72|785.72|21
1621456230000|2021-05-19 20:30:30|789.78|785.78|792.13|788.13|792.25|788.25|789.78|785.78|21
1621456240000|2021-05-19 20:30:40|792.16|788.16|790.9|786.9|792.46|788.46|790.39|786.39|23
1621456250000|2021-05-19 20:30:50|790.89|786.89|790.85|786.85|790.99|786.99|790.72|786.72|21
1621456260000|2021-05-19 20:31:00|790.73|786.73|792.24|788.24|792.42|788.42|790.72|786.72|30
1621456270000|2021-05-19 20:31:10|792.15|788.15|790.14|786.14|792.16|788.16|790.12|786.12|25
1621456280000|2021-05-19 20:31:20|790.15|786.15|789.16|785.16|790.34|786.34|789.16|785.16|27
1621456290000|2021-05-19 20:31:30|789.23|785.23|786.26|782.26|789.23|785.23|786.18|782.18|30
1621456300000|2021-05-19 20:31:40|787.45|783.45|787.27|783.27|788.59|784.59|786.26|782.26|32
1621456310000|2021-05-19 20:31:50|787.82|783.82|787.05|783.05|787.93|783.93|786.53|782.53|21
1621456320000|2021-05-19 20:32:00|787.08|783.08|788.9|784.9|788.96|784.96|787.08|783.08|30
1621456330000|2021-05-19 20:32:10|788.87|784.87|788.11|784.11|788.87|784.87|787.69|783.69|20
1621456340000|2021-05-19 20:32:20|787.96|783.96|787.46|783.46|787.96|783.96|786.19|782.19|29
1621456350000|2021-05-19 20:32:30|787.38|783.38|787.93|783.93|787.93|783.93|786.56|782.56|27
1621456360000|2021-05-19 20:32:40|787.99|783.99|787.46|783.46|787.99|783.99|787.11|783.11|28
1621456370000|2021-05-19 20:32:50|787.51|783.51|787.4|783.4|787.67|783.67|786.95|782.95|13
1621456380000|2021-05-19 20:33:00|787.45|783.45|786.67|782.67|787.94|783.94|786.61|782.61|18
1621456390000|2021-05-19 20:33:10|786.93|782.93|787.91|783.91|788.43|784.43|786.93|782.93|23
1621456400000|2021-05-19 20:33:20|787.6|783.6|787.85|783.85|789.11|785.11|787.3|783.3|32
1621456410000|2021-05-19 20:33:30|787.89|783.89|785.37|781.37|788.41|784.41|785.37|781.37|31
1621456420000|2021-05-19 20:33:40|785.38|781.38|785.26|781.26|785.38|781.38|784.16|780.16|25
1621456430000|2021-05-19 20:33:50|785.18|781.18|785.27|781.27|785.91|781.91|785.04|781.04|21
1621456440000|2021-05-19 20:34:00|785.23|781.23|784.38|780.38|785.23|781.23|783.63|779.63|17
1621456450000|2021-05-19 20:34:10|783.79|779.79|783.61|779.61|784.26|780.26|783.18|779.18|21
1621456460000|2021-05-19 20:34:20|783.63|779.63|783.84|779.84|784.21|780.21|782.91|778.91|24
1621456470000|2021-05-19 20:34:30|783.78|779.78|783.25|779.25|784.06|780.06|782.6|778.6|29
1621456480000|2021-05-19 20:34:40|783.34|779.34|782.89|778.89|783.69|779.69|782.77|778.77|19
1621456490000|2021-05-19 20:34:50|782.84|778.84|781.06|777.06|782.84|778.84|780.67|776.67|27
1621456500000|2021-05-19 20:35:00|781.14|777.14|781.37|777.37|783.36|779.36|780.96|776.96|36
1621456510000|2021-05-19 20:35:10|781.31|777.31|780.98|776.98|781.31|777.31|780.75|776.75|18
1621456520000|2021-05-19 20:35:20|780.99|776.99|781.24|777.24|781.86|777.86|780.46|776.46|24
1621456530000|2021-05-19 20:35:30|781.23|777.23|781.76|777.76|781.77|777.77|781.13|777.13|18
1621456540000|2021-05-19 20:35:40|781.12|777.12|781.48|777.48|781.81|777.81|781.12|777.12|11
1621456550000|2021-05-19 20:35:50|781.47|777.47|781.17|777.17|781.62|777.62|781.07|777.07|16
1621456560000|2021-05-19 20:36:00|781.06|777.06|782.75|778.75|782.75|778.75|780.98|776.98|30
1621456570000|2021-05-19 20:36:10|782.78|778.78|784.54|780.54|784.59|780.59|782.78|778.78|29
1621456580000|2021-05-19 20:36:20|784.41|780.41|784.04|780.04|784.46|780.46|783.92|779.92|28
1621456590000|2021-05-19 20:36:30|783.73|779.73|782.33|778.33|783.73|779.73|781.11|777.11|28
1621456600000|2021-05-19 20:36:40|782.32|778.32|780.53|776.53|782.32|778.32|780.28|776.28|31
1621456610000|2021-05-19 20:36:50|780.46|776.46|779.01|775.01|780.46|776.46|778.35|774.35|36
1621456620000|2021-05-19 20:37:00|778.99|774.99|778.73|774.73|779.54|775.54|778.06|774.06|34
1621456630000|2021-05-19 20:37:10|777.97|773.97|775.02|771.02|779.44|775.44|774.93|770.93|31
1621456640000|2021-05-19 20:37:20|774.98|770.98|775.76|771.76|775.76|771.76|774.98|770.98|17
1621456650000|2021-05-19 20:37:30|775.5|771.5|776.84|772.84|777.34|773.34|775.37|771.37|28
1621456660000|2021-05-19 20:37:40|776.93|772.93|775.83|771.83|777.34|773.34|774.81|770.81|23
1621456670000|2021-05-19 20:37:50|775.75|771.75|777.25|773.25|777.46|773.46|775.66|771.66|32
1621456680000|2021-05-19 20:38:00|777.24|773.24|777.51|773.51|777.83|773.83|777.17|773.17|28
1621456690000|2021-05-19 20:38:10|777.52|773.52|777.34|773.34|777.66|773.66|777.09|773.09|27
1621456700000|2021-05-19 20:38:20|777.33|773.33|774.41|770.41|777.35|773.35|774.22|770.22|26
1621456710000|2021-05-19 20:38:30|774.4|770.4|775.57|771.57|775.57|771.57|773.79|769.79|25
1621456720000|2021-05-19 20:38:40|773.8|769.8|774.87|770.87|776.11|772.11|773.73|769.73|29
1621456730000|2021-05-19 20:38:50|774.89|770.89|774.61|770.61|775.51|771.51|774.3|770.3|23
1621456740000|2021-05-19 20:39:00|773.93|769.93|774.03|770.03|774.11|770.11|772.52|768.52|27
1621456750000|2021-05-19 20:39:10|774.05|770.05|774.24|770.24|774.3|770.3|772.62|768.62|27
1621456760000|2021-05-19 20:39:20|774.19|770.19|774.14|770.14|774.24|770.24|773.47|769.47|24
1621456770000|2021-05-19 20:39:30|773.95|769.95|772.16|768.16|773.95|769.95|772.13|768.13|18
1621456780000|2021-05-19 20:39:40|772.26|768.26|772.05|768.05|772.35|768.35|769.87|765.87|29
1621456790000|2021-05-19 20:39:50|772.06|768.06|772.62|768.62|772.62|768.62|771.94|767.94|24
1621456800000|2021-05-19 20:40:00|772.63|768.63|775.18|771.18|775.2|771.2|772.63|768.63|30
1621456810000|2021-05-19 20:40:10|775.09|771.09|772.74|768.74|775.15|771.15|772.74|768.74|31
1621456820000|2021-05-19 20:40:20|773.04|769.04|773.29|769.29|773.35|769.35|772.74|768.74|31
1621456830000|2021-05-19 20:40:30|773.15|769.15|774.61|770.61|775.2|771.2|772.72|768.72|30
1621456840000|2021-05-19 20:40:40|774.8|770.8|773.39|769.39|774.86|770.86|773.39|769.39|21
1621456850000|2021-05-19 20:40:50|773.51|769.51|773.95|769.95|774.58|770.58|773.51|769.51|24
1621456860000|2021-05-19 20:41:00|773.96|769.96|771.86|767.86|774.21|770.21|771.86|767.86|25
1621456870000|2021-05-19 20:41:10|772.04|768.04|771.45|767.45|772.04|768.04|769.55|765.55|34
1621456880000|2021-05-19 20:41:20|772.14|768.14|772.13|768.13|773.56|769.56|770.66|766.66|29
1621456890000|2021-05-19 20:41:30|771.81|767.81|772.84|768.84|773.32|769.32|770.9|766.9|35
1621456900000|2021-05-19 20:41:40|772.68|768.68|774.82|770.82|774.87|770.87|772.21|768.21|35
1621456910000|2021-05-19 20:41:50|774.58|770.58|774.75|770.75|775.22|771.22|774.58|770.58|32
1621456920000|2021-05-19 20:42:00|774.22|770.22|772.14|768.14|774.25|770.25|772.13|768.13|29
1621456930000|2021-05-19 20:42:10|772.13|768.13|773.43|769.43|773.68|769.68|771.86|767.86|25
1621456940000|2021-05-19 20:42:20|773.54|769.54|774.8|770.8|775.88|771.88|773.53|769.53|36
1621456950000|2021-05-19 20:42:30|774.75|770.75|773.6|769.6|775.5|771.5|773.49|769.49|34
1621456960000|2021-05-19 20:42:40|773.53|769.53|773.28|769.28|773.75|769.75|772.54|768.54|30
1621456970000|2021-05-19 20:42:50|773.22|769.22|774.41|770.41|774.41|770.41|773.22|769.22|32
1621456980000|2021-05-19 20:43:00|774.52|770.52|773.52|769.52|774.63|770.63|772.66|768.66|35
1621456990000|2021-05-19 20:43:10|773.56|769.56|771.81|767.81|773.56|769.56|771.29|767.29|22
1621457000000|2021-05-19 20:43:20|772.73|768.73|772.85|768.85|772.85|768.85|772.17|768.17|32
1621457010000|2021-05-19 20:43:30|772.96|768.96|772.13|768.13|773.39|769.39|772.13|768.13|24
1621457020000|2021-05-19 20:43:40|772.07|768.07|771.85|767.85|772.19|768.19|771.45|767.45|26
1621457030000|2021-05-19 20:43:50|771.96|767.96|770.69|766.69|771.98|767.98|770.66|766.66|25
1621457040000|2021-05-19 20:44:00|770.59|766.59|769.94|765.94|770.59|766.59|768.92|764.92|29
1621457050000|2021-05-19 20:44:10|770.02|766.02|769.88|765.88|770.36|766.36|769.24|765.24|30
1621457060000|2021-05-19 20:44:20|770|766|767.85|763.85|770|766|767.85|763.85|22
1621457070000|2021-05-19 20:44:30|767.91|763.91|768.16|764.16|768.19|764.19|767.85|763.85|22
1621457080000|2021-05-19 20:44:40|768.19|764.19|768.62|764.62|768.81|764.81|768.03|764.03|28
1621457090000|2021-05-19 20:44:50|768.5|764.5|768.4|764.4|770.46|766.46|768.24|764.24|25
1621457100000|2021-05-19 20:45:00|768.47|764.47|767.29|763.29|768.47|764.47|767.08|763.08|30
1621457110000|2021-05-19 20:45:10|767.24|763.24|769.62|765.62|769.66|765.66|767.15|763.15|32
1621457120000|2021-05-19 20:45:20|769.8|765.8|771.56|767.56|772.68|768.68|769.6|765.6|35
1621457130000|2021-05-19 20:45:30|771.57|767.57|769.69|765.69|771.8|767.8|769.64|765.64|26
1621457140000|2021-05-19 20:45:40|769.66|765.66|770.11|766.11|770.6|766.6|769.51|765.51|31
1621457150000|2021-05-19 20:45:50|769.87|765.87|772.14|768.14|772.14|768.14|769.52|765.52|32
1621457160000|2021-05-19 20:46:00|772.39|768.39|771.47|767.47|772.84|768.84|771.43|767.43|29
1621457170000|2021-05-19 20:46:10|771.54|767.54|772.02|768.02|772.02|768.02|771.51|767.51|26
1621457180000|2021-05-19 20:46:20|772.07|768.07|773.2|769.2|773.2|769.2|772.07|768.07|25
1621457190000|2021-05-19 20:46:30|773.27|769.27|771.14|767.14|773.64|769.64|770.96|766.96|34
1621457200000|2021-05-19 20:46:40|771.13|767.13|770.23|766.23|771.2|767.2|769.81|765.81|29
1621457210000|2021-05-19 20:46:50|769.79|765.79|769.46|765.46|769.95|765.95|769.46|765.46|29
1621457220000|2021-05-19 20:47:00|769.44|765.44|768.38|764.38|769.6|765.6|767.79|763.79|32
1621457230000|2021-05-19 20:47:10|768.48|764.48|769.14|765.14|770.09|766.09|768.48|764.48|33
1621457240000|2021-05-19 20:47:20|769.35|765.35|771.09|767.09|771.12|767.12|769.35|765.35|32
1621457250000|2021-05-19 20:47:30|771.13|767.13|770.94|766.94|771.3|767.3|770.01|766.01|25
1621457260000|2021-05-19 20:47:40|770.92|766.92|771.04|767.04|771.84|767.84|770.88|766.88|23
1621457270000|2021-05-19 20:47:50|771.17|767.17|771.16|767.16|771.52|767.52|771.16|767.16|17
1621457280000|2021-05-19 20:48:00|770.8|766.8|769.7|765.7|770.8|766.8|769.68|765.68|25
1621457290000|2021-05-19 20:48:10|769.85|765.85|771.08|767.08|771.26|767.26|769.85|765.85|26
1621457300000|2021-05-19 20:48:20|771.28|767.28|771.38|767.38|771.38|767.38|771|767|15
1621457310000|2021-05-19 20:48:30|771.39|767.39|771.08|767.08|771.5|767.5|771.08|767.08|27
1621457320000|2021-05-19 20:48:40|771.06|767.06|772.54|768.54|772.69|768.69|771.06|767.06|25
1621457330000|2021-05-19 20:48:50|772.62|768.62|772.62|768.62|773.14|769.14|772.55|768.55|20
1621457340000|2021-05-19 20:49:00|772.47|768.47|772.43|768.43|772.77|768.77|772.36|768.36|19
1621457350000|2021-05-19 20:49:10|772.35|768.35|770.65|766.65|772.35|768.35|770.44|766.44|22
1621457360000|2021-05-19 20:49:20|770.29|766.29|770.61|766.61|771.79|767.79|770.18|766.18|28
1621457370000|2021-05-19 20:49:30|770.5|766.5|769.16|765.16|770.5|766.5|768.8|764.8|30
1621457380000|2021-05-19 20:49:40|769.15|765.15|769.2|765.2|769.26|765.26|769.05|765.05|23
1621457390000|2021-05-19 20:49:50|769.19|765.19|771.06|767.06|771.06|767.06|769.19|765.19|22
1621457400000|2021-05-19 20:50:00|771.08|767.08|770.27|766.27|771.2|767.2|768.93|764.93|30
1621457410000|2021-05-19 20:50:10|770.25|766.25|769.67|765.67|770.67|766.67|769.66|765.66|19
1621457420000|2021-05-19 20:50:20|769.82|765.82|769.18|765.18|769.83|765.83|769.09|765.09|29
1621457430000|2021-05-19 20:50:30|769.19|765.19|769.68|765.68|769.78|765.78|769.13|765.13|28
1621457440000|2021-05-19 20:50:40|769.74|765.74|770.79|766.79|770.96|766.96|769.43|765.43|25
1621457450000|2021-05-19 20:50:50|770.8|766.8|771.33|767.33|771.42|767.42|769.99|765.99|29
1621457460000|2021-05-19 20:51:00|771.65|767.65|770.36|766.36|771.65|767.65|769.91|765.91|24
1621457470000|2021-05-19 20:51:10|770.37|766.37|771.06|767.06|771.64|767.64|770.19|766.19|25
1621457480000|2021-05-19 20:51:20|770.96|766.96|773.55|769.55|773.61|769.61|770.96|766.96|31
1621457490000|2021-05-19 20:51:30|773.4|769.4|775.15|771.15|775.64|771.64|773.4|769.4|26
1621457500000|2021-05-19 20:51:40|775.13|771.13|772.55|768.55|775.13|771.13|772.55|768.55|22
1621457510000|2021-05-19 20:51:50|772.87|768.87|774.1|770.1|774.1|770.1|772.87|768.87|19
1621457520000|2021-05-19 20:52:00|774.02|770.02|774.53|770.53|774.66|770.66|773.57|769.57|11
1621457530000|2021-05-19 20:52:10|774.49|770.49|771.72|767.72|774.95|770.95|771.72|767.72|22
1621457540000|2021-05-19 20:52:20|771.82|767.82|771.45|767.45|772.16|768.16|771.37|767.37|23
1621457550000|2021-05-19 20:52:30|771.48|767.48|771.34|767.34|771.58|767.58|771.34|767.34|16
1621457560000|2021-05-19 20:52:40|771.16|767.16|770.71|766.71|772.49|768.49|770.52|766.52|18
1621457570000|2021-05-19 20:52:50|770.66|766.66|770.55|766.55|770.73|766.73|770.55|766.55|12
1621457580000|2021-05-19 20:53:00|770.57|766.57|769.18|765.18|770.57|766.57|769.18|765.18|25
1621457590000|2021-05-19 20:53:10|769.1|765.1|767.91|763.91|770.17|766.17|767.72|763.72|20
1621457600000|2021-05-19 20:53:20|766.78|762.78|756.83|752.83|766.78|762.78|756.83|752.83|25
1621457610000|2021-05-19 20:53:30|756.72|752.72|758.08|754.08|758.44|754.44|756.51|752.51|31
1621457620000|2021-05-19 20:53:40|758.03|754.03|756.39|752.39|758.03|754.03|756.23|752.23|32
1621457630000|2021-05-19 20:53:50|756.41|752.41|757.31|753.31|758.42|754.42|756.26|752.26|33
1621457640000|2021-05-19 20:54:00|757.3|753.3|757.82|753.82|758.12|754.12|757.23|753.23|30
1621457650000|2021-05-19 20:54:10|758.28|754.28|759.32|755.32|759.61|755.61|758.28|754.28|35
1621457660000|2021-05-19 20:54:20|758.99|754.99|758|754|759.5|755.5|757.81|753.81|27
1621457670000|2021-05-19 20:54:30|757.92|753.92|757.95|753.95|758.09|754.09|757.52|753.52|23
1621457680000|2021-05-19 20:54:40|757.99|753.99|756.49|752.49|758|754|756.25|752.25|32
1621457690000|2021-05-19 20:54:50|756.39|752.39|756.39|752.39|756.39|752.39|755.81|751.81|6
1621457700000|2021-05-19 20:55:00|755.95|751.95|757.23|753.23|757.95|753.95|755.86|751.86|29
1621457710000|2021-05-19 20:55:10|757.66|753.66|758.7|754.7|759.59|755.59|757.58|753.58|22
1621457720000|2021-05-19 20:55:20|758.5|754.5|756.48|752.48|758.55|754.55|756.43|752.43|26
1621457730000|2021-05-19 20:55:30|756.5|752.5|756.8|752.8|756.83|752.83|756.44|752.44|20
1621457740000|2021-05-19 20:55:40|756.81|752.81|758.62|754.62|758.92|754.92|756.81|752.81|31
1621457750000|2021-05-19 20:55:50|758.4|754.4|761.85|757.85|761.85|757.85|758.39|754.39|24
1621457760000|2021-05-19 20:56:00|761.93|757.93|759.19|755.19|761.97|757.97|759.07|755.07|37
1621457770000|2021-05-19 20:56:10|759.21|755.21|759.83|755.83|759.83|755.83|758.94|754.94|33
1621457780000|2021-05-19 20:56:20|759.89|755.89|761.93|757.93|761.93|757.93|759.89|755.89|25
1621457790000|2021-05-19 20:56:30|761.86|757.86|766.2|762.2|766.31|762.31|761.86|757.86|26
1621457800000|2021-05-19 20:56:40|766.25|762.25|763.88|759.88|766.63|762.63|763.88|759.88|31
1621457810000|2021-05-19 20:56:50|763.77|759.77|762.59|758.59|763.77|759.77|762.59|758.59|14
1621457820000|2021-05-19 20:57:00|762.32|758.32|762.95|758.95|764.01|760.01|762.3|758.3|25
1621457830000|2021-05-19 20:57:10|762.85|758.85|761.37|757.37|763.05|759.05|761.37|757.37|22
1621457840000|2021-05-19 20:57:20|761.29|757.29|759.93|755.93|761.46|757.46|759.93|755.93|14
1621457850000|2021-05-19 20:57:30|759.88|755.88|759.72|755.72|759.88|755.88|759.39|755.39|21
1621457860000|2021-05-19 20:57:40|759.39|755.39|760.9|756.9|763.6|759.6|759.39|755.39|23
1621457870000|2021-05-19 20:57:50|762.49|758.49|762.64|758.64|763.29|759.29|761.93|757.93|22
1621457880000|2021-05-19 20:58:00|762.67|758.67|762.82|758.82|762.84|758.84|762.04|758.04|26
1621457890000|2021-05-19 20:58:10|762.8|758.8|760.51|756.51|762.8|758.8|760.49|756.49|30
1621457900000|2021-05-19 20:58:20|760.47|756.47|761.89|757.89|761.89|757.89|760.43|756.43|30
1621457910000|2021-05-19 20:58:30|761.94|757.94|760.9|756.9|762.01|758.01|760.9|756.9|19
1621457920000|2021-05-19 20:58:40|760.67|756.67|758.79|754.79|760.72|756.72|757.54|753.54|34
1621457930000|2021-05-19 20:58:50|759|755|758.27|754.27|759.64|755.64|758|754|33
1621457940000|2021-05-19 20:59:00|758.28|754.28|757.36|753.36|758.44|754.44|756.97|752.97|28
1621457950000|2021-05-19 20:59:10|757.22|753.22|759.17|755.17|759.17|755.17|757.22|753.22|25
1621457960000|2021-05-19 20:59:20|759.05|755.05|759.52|755.52|761.31|757.31|759.03|755.03|32
1621457970000|2021-05-19 20:59:30|759.64|755.64|757.64|753.64|759.72|755.72|757.39|753.39|25
1621457980000|2021-05-19 20:59:40|757.61|753.61|759.21|755.21|760.18|756.18|757.61|753.61|36
1621457990000|2021-05-19 20:59:50|758.93|754.93|758.99|754.99|759.11|755.11|758.87|754.87|25
1621458000000|2021-05-19 21:00:00|758.96|754.96|761.84|757.84|761.89|757.89|758.96|754.96|27
1621458010000|2021-05-19 21:00:10|761.87|757.87|763.13|759.13|763.13|759.13|761.87|757.87|24
1621458020000|2021-05-19 21:00:20|763.18|759.18|765.26|761.26|765.51|761.51|763.18|759.18|27
1621458030000|2021-05-19 21:00:30|765.21|761.21|763.74|759.74|765.21|761.21|763.74|759.74|25
1621458040000|2021-05-19 21:00:40|763.18|759.18|762.72|758.72|763.18|759.18|762.5|758.5|30
1621458050000|2021-05-19 21:00:50|762.73|758.73|762.78|758.78|762.83|758.83|762.73|758.73|7
1621458060000|2021-05-19 21:01:00|762.81|758.81|762.89|758.89|762.89|758.89|762.7|758.7|20
1621458070000|2021-05-19 21:01:10|762.87|758.87|764.97|760.97|764.99|760.99|762.87|758.87|25
1621458080000|2021-05-19 21:01:20|765.07|761.07|765.46|761.46|765.99|761.99|765.06|761.06|26
1621458090000|2021-05-19 21:01:30|765.47|761.47|765.15|761.15|765.5|761.5|764.76|760.76|27
1621458100000|2021-05-19 21:01:40|765.03|761.03|764.84|760.84|765.32|761.32|764.84|760.84|15
1621458110000|2021-05-19 21:01:50|765.11|761.11|766.67|762.67|766.67|762.67|765.11|761.11|25
1621458120000|2021-05-19 21:02:00|766.56|762.56|763.23|759.23|766.75|762.75|763.23|759.23|29
1621458130000|2021-05-19 21:02:10|763.31|759.31|764.77|760.77|764.77|760.77|763.02|759.02|16
1621458140000|2021-05-19 21:02:20|764.84|760.84|764.54|760.54|764.92|760.92|764.4|760.4|21
1621458150000|2021-05-19 21:02:30|764.71|760.71|765.21|761.21|765.37|761.37|764.62|760.62|21
1621458160000|2021-05-19 21:02:40|765.28|761.28|765.58|761.58|765.58|761.58|765.26|761.26|22
1621458170000|2021-05-19 21:02:50|765.55|761.55|765.25|761.25|765.6|761.6|765.25|761.25|17
1621458180000|2021-05-19 21:03:00|764.94|760.94|765.15|761.15|765.4|761.4|764.94|760.94|17
1621458190000|2021-05-19 21:03:10|765.16|761.16|765.9|761.9|765.9|761.9|764.95|760.95|24
1621458200000|2021-05-19 21:03:20|766.02|762.02|767.94|763.94|767.94|763.94|766.02|762.02|28
1621458210000|2021-05-19 21:03:30|767.82|763.82|766.39|762.39|767.85|763.85|766.39|762.39|25
1621458220000|2021-05-19 21:03:40|766.23|762.23|767.54|763.54|767.79|763.79|765.88|761.88|26
1621458230000|2021-05-19 21:03:50|767.2|763.2|766.34|762.34|767.61|763.61|766.16|762.16|36
1621458240000|2021-05-19 21:04:00|766.35|762.35|765.13|761.13|766.36|762.36|764.74|760.74|28
1621458250000|2021-05-19 21:04:10|764.96|760.96|764.45|760.45|764.96|760.96|763.73|759.73|27
1621458260000|2021-05-19 21:04:20|764.29|760.29|765.39|761.39|765.39|761.39|764.06|760.06|30
1621458270000|2021-05-19 21:04:30|765.53|761.53|765.23|761.23|765.62|761.62|764.55|760.55|31
1621458280000|2021-05-19 21:04:40|765.43|761.43|764.6|760.6|765.43|761.43|764.53|760.53|28
1621458290000|2021-05-19 21:04:50|764.59|760.59|766.27|762.27|766.31|762.31|764.5|760.5|22
1621458300000|2021-05-19 21:05:00|766.36|762.36|767.23|763.23|767.48|763.48|766.09|762.09|26
1621458310000|2021-05-19 21:05:10|767.29|763.29|764.75|760.75|767.29|763.29|764.75|760.75|25
1621458320000|2021-05-19 21:05:20|764.76|760.76|763.07|759.07|764.88|760.88|763.07|759.07|25
1621458330000|2021-05-19 21:05:30|763.03|759.03|760.78|756.78|763.05|759.05|760.53|756.53|34
1621458340000|2021-05-19 21:05:40|760.54|756.54|760.99|756.99|761.04|757.04|758.48|754.48|35
1621458350000|2021-05-19 21:05:50|760.72|756.72|761.67|757.67|761.67|757.67|760.7|756.7|22
1621458360000|2021-05-19 21:06:00|761.61|757.61|761.12|757.12|763.72|759.72|761.12|757.12|34
1621458370000|2021-05-19 21:06:10|762.34|758.34|762.29|758.29|762.73|758.73|761.83|757.83|30
1621458380000|2021-05-19 21:06:20|762.27|758.27|763.49|759.49|763.67|759.67|761.94|757.94|27
1621458390000|2021-05-19 21:06:30|763.6|759.6|762.51|758.51|764.09|760.09|762.43|758.43|30
1621458400000|2021-05-19 21:06:40|762.57|758.57|763.42|759.42|763.8|759.8|762.51|758.51|17
1621458410000|2021-05-19 21:06:50|763.01|759.01|763.37|759.37|763.42|759.42|763|759|10
1621458420000|2021-05-19 21:07:00|763.36|759.36|762.73|758.73|763.36|759.36|762.73|758.73|14
1621458430000|2021-05-19 21:07:10|762.26|758.26|759.57|755.57|762.26|758.26|759.57|755.57|30
1621458440000|2021-05-19 21:07:20|759.65|755.65|758.02|754.02|759.65|755.65|757.59|753.59|26
1621458450000|2021-05-19 21:07:30|758.03|754.03|759.01|755.01|759.28|755.28|758.03|754.03|22
1621458460000|2021-05-19 21:07:40|759|755|757.24|753.24|759|755|757.24|753.24|27
1621458470000|2021-05-19 21:07:50|757.16|753.16|757.01|753.01|757.22|753.22|756.65|752.65|13
1621458480000|2021-05-19 21:08:00|756.98|752.98|755.23|751.23|757.28|753.28|755.03|751.03|28
1621458490000|2021-05-19 21:08:10|755.13|751.13|754.92|750.92|755.27|751.27|754.92|750.92|24
1621458500000|2021-05-19 21:08:20|754.83|750.83|755.17|751.17|756.21|752.21|754.61|750.61|30
1621458510000|2021-05-19 21:08:30|755.08|751.08|754.38|750.38|755.08|751.08|754.38|750.38|21
1621458520000|2021-05-19 21:08:40|754.35|750.35|753.1|749.1|754.41|750.41|752.91|748.91|24
1621458530000|2021-05-19 21:08:50|753.05|749.05|753.18|749.18|753.36|749.36|753.04|749.04|17
1621458540000|2021-05-19 21:09:00|753.16|749.16|752.19|748.19|753.4|749.4|752.17|748.17|22
1621458550000|2021-05-19 21:09:10|752.24|748.24|752|748|752.35|748.35|751.96|747.96|27
1621458560000|2021-05-19 21:09:20|751.72|747.72|752.35|748.35|752.89|748.89|751.71|747.71|20
1621458570000|2021-05-19 21:09:30|752.36|748.36|751.08|747.08|752.74|748.74|751.08|747.08|27
1621458580000|2021-05-19 21:09:40|751.09|747.09|752.58|748.58|752.58|748.58|750.54|746.54|29
1621458590000|2021-05-19 21:09:50|752.64|748.64|752.95|748.95|753.28|749.28|752.61|748.61|26
1621458600000|2021-05-19 21:10:00|752.93|748.93|751.12|747.12|753.02|749.02|751.12|747.12|25
1621458610000|2021-05-19 21:10:10|751.06|747.06|751.11|747.11|753.65|749.65|750.7|746.7|20
1621458620000|2021-05-19 21:10:20|750.92|746.92|752.54|748.54|752.94|748.94|750.92|746.92|27
1621458630000|2021-05-19 21:10:30|752.53|748.53|752.48|748.48|752.98|748.98|751.95|747.95|30
1621458640000|2021-05-19 21:10:40|752.41|748.41|753.23|749.23|753.23|749.23|751.69|747.69|25
1621458650000|2021-05-19 21:10:50|753.04|749.04|752.26|748.26|753.04|749.04|751.97|747.97|28
1621458660000|2021-05-19 21:11:00|752.18|748.18|753.5|749.5|753.5|749.5|752.02|748.02|31
1621458670000|2021-05-19 21:11:10|753.55|749.55|753.26|749.26|754.34|750.34|753.26|749.26|28
1621458680000|2021-05-19 21:11:20|753.04|749.04|752.76|748.76|753.04|749.04|752.35|748.35|26
1621458690000|2021-05-19 21:11:30|752.75|748.75|752.97|748.97|753.06|749.06|752.67|748.67|22
1621458700000|2021-05-19 21:11:40|752.96|748.96|750.75|746.75|752.96|748.96|750.54|746.54|27
1621458710000|2021-05-19 21:11:50|750.77|746.77|750.84|746.84|751.3|747.3|750.65|746.65|23
1621458720000|2021-05-19 21:12:00|750.83|746.83|749.17|745.17|750.99|746.99|749.17|745.17|14
1621458730000|2021-05-19 21:12:10|749.28|745.28|749.43|745.43|750.57|746.57|748.99|744.99|23
1621458740000|2021-05-19 21:12:20|749.6|745.6|752.71|748.71|752.71|748.71|749.38|745.38|27
1621458750000|2021-05-19 21:12:30|752.67|748.67|751.42|747.42|752.71|748.71|751.17|747.17|32
1621458760000|2021-05-19 21:12:40|751.32|747.32|750.48|746.48|751.41|747.41|749.66|745.66|34
1621458770000|2021-05-19 21:12:50|750.5|746.5|749.28|745.28|750.5|746.5|749.13|745.13|27
1621458780000|2021-05-19 21:13:00|749.27|745.27|751.54|747.54|751.89|747.89|748.93|744.93|33
1621458790000|2021-05-19 21:13:10|751.5|747.5|749.26|745.26|751.5|747.5|749.26|745.26|23
1621458800000|2021-05-19 21:13:20|749.02|745.02|747.34|743.34|749.55|745.55|747.34|743.34|29
1621458810000|2021-05-19 21:13:30|747.29|743.29|745.18|741.18|747.29|743.29|745.11|741.11|35
1621458820000|2021-05-19 21:13:40|745.19|741.19|747.65|743.65|748.51|744.51|745.19|741.19|29
1621458830000|2021-05-19 21:13:50|748.63|744.63|746.41|742.41|748.91|744.91|746.29|742.29|28
1621458840000|2021-05-19 21:14:00|746.33|742.33|746.09|742.09|747.56|743.56|746.09|742.09|11
1621458850000|2021-05-19 21:14:10|746.31|742.31|745.19|741.19|746.47|742.47|745.19|741.19|16
1621458860000|2021-05-19 21:14:20|745.18|741.18|745.27|741.27|745.55|741.55|743.66|739.66|23
1621458870000|2021-05-19 21:14:30|744.98|740.98|743.95|739.95|745.35|741.35|743.95|739.95|26
1621458880000|2021-05-19 21:14:40|743.94|739.94|745.31|741.31|745.38|741.38|743.53|739.53|25
1621458890000|2021-05-19 21:14:50|745.34|741.34|745.91|741.91|746.27|742.27|744.93|740.93|34
1621458900000|2021-05-19 21:15:00|745.85|741.85|745.27|741.27|745.85|741.85|744.93|740.93|13
1621458910000|2021-05-19 21:15:10|745.19|741.19|741.47|737.47|745.19|741.19|741.47|737.47|32
1621458920000|2021-05-19 21:15:20|741.4|737.4|739.58|735.58|741.4|737.4|739.58|735.58|19
1621458930000|2021-05-19 21:15:30|739.49|735.49|740.67|736.67|741.26|737.26|739.36|735.36|20
1621458940000|2021-05-19 21:15:40|741.28|737.28|741.19|737.19|741.51|737.51|740.95|736.95|21
1621458950000|2021-05-19 21:15:50|740.64|736.64|739.43|735.43|741.28|737.28|739.06|735.06|27
1621458960000|2021-05-19 21:16:00|739.37|735.37|738.06|734.06|739.37|735.37|737.87|733.87|20
1621458970000|2021-05-19 21:16:10|738.01|734.01|736.05|732.05|738.01|734.01|736.05|732.05|27
1621458980000|2021-05-19 21:16:20|735.91|731.91|735.9|731.9|736.33|732.33|734.31|730.31|35
1621458990000|2021-05-19 21:16:30|735.81|731.81|735.48|731.48|736.47|732.47|735.07|731.07|30
1621459000000|2021-05-19 21:16:40|735.37|731.37|734.73|730.73|735.74|731.74|734.42|730.42|28
1621459010000|2021-05-19 21:16:50|734.84|730.84|734.46|730.46|734.86|730.86|734.3|730.3|21
1621459020000|2021-05-19 21:17:00|734.45|730.45|734.74|730.74|735.1|731.1|734.37|730.37|20
1621459030000|2021-05-19 21:17:10|734.64|730.64|734.8|730.8|734.8|730.8|733.89|729.89|22
1621459040000|2021-05-19 21:17:20|734.73|730.73|732.11|728.11|734.79|730.79|731.92|727.92|32
1621459050000|2021-05-19 21:17:30|731.94|727.94|731.54|727.54|732.95|728.95|731.54|727.54|22
1621459060000|2021-05-19 21:17:40|731.64|727.64|731.17|727.17|732.97|728.97|731.17|727.17|16
1621459070000|2021-05-19 21:17:50|731.21|727.21|729.88|725.88|731.91|727.91|729.72|725.72|17
1621459080000|2021-05-19 21:18:00|729.89|725.89|730.81|726.81|730.97|726.97|728.33|724.33|29
1621459090000|2021-05-19 21:18:10|731.05|727.05|733.06|729.06|733.06|729.06|730.74|726.74|25
1621459100000|2021-05-19 21:18:20|733.4|729.4|732.09|728.09|734.67|730.67|730.74|726.74|30
1621459110000|2021-05-19 21:18:30|731.98|727.98|733.64|729.64|733.64|729.64|730.74|726.74|25
1621459120000|2021-05-19 21:18:40|733.68|729.68|733.39|729.39|734.05|730.05|732.99|728.99|33
1621459130000|2021-05-19 21:18:50|733.38|729.38|734.72|730.72|734.83|730.83|733.38|729.38|23
1621459140000|2021-05-19 21:19:00|735.04|731.04|735.47|731.47|736.11|732.11|735.04|731.04|21
1621459150000|2021-05-19 21:19:10|736.43|732.43|742.25|738.25|742.25|738.25|736.43|732.43|35
1621459160000|2021-05-19 21:19:20|742.66|738.66|743.27|739.27|743.37|739.37|741.85|737.85|32
1621459170000|2021-05-19 21:19:30|742.68|738.68|743.86|739.86|743.86|739.86|742.59|738.59|18
1621459180000|2021-05-19 21:19:40|743.83|739.83|743.45|739.45|743.83|739.83|742.9|738.9|26
1621459190000|2021-05-19 21:19:50|743.13|739.13|742.9|738.9|743.57|739.57|742.58|738.58|25
1621459200000|2021-05-19 21:20:00|742.7|738.7|739.4|735.4|742.7|738.7|739.4|735.4|33
1621459210000|2021-05-19 21:20:10|739.47|735.47|738.89|734.89|739.57|735.57|738.76|734.76|26
1621459220000|2021-05-19 21:20:20|738.83|734.83|740.79|736.79|741.47|737.47|738.71|734.71|31
1621459230000|2021-05-19 21:20:30|740.05|736.05|739.89|735.89|741.28|737.28|739.89|735.89|28
1621459240000|2021-05-19 21:20:40|739.52|735.52|739.26|735.26|739.95|735.95|739.05|735.05|29
1621459250000|2021-05-19 21:20:50|739.31|735.31|738.97|734.97|739.33|735.33|738.89|734.89|19
1621459260000|2021-05-19 21:21:00|739.01|735.01|738.11|734.11|739.18|735.18|738.05|734.05|17
1621459270000|2021-05-19 21:21:10|738.05|734.05|737.46|733.46|738.11|734.11|737.39|733.39|17
1621459280000|2021-05-19 21:21:20|737.44|733.44|735.56|731.56|737.51|733.51|735.25|731.25|30
1621459290000|2021-05-19 21:21:30|735.25|731.25|735.41|731.41|735.56|731.56|735.15|731.15|10
1621459300000|2021-05-19 21:21:40|735.4|731.4|737.17|733.17|737.17|733.17|735.2|731.2|25
1621459310000|2021-05-19 21:21:50|737.2|733.2|738.06|734.06|738.58|734.58|736.44|732.44|25
1621459320000|2021-05-19 21:22:00|737.73|733.73|737.84|733.84|738.31|734.31|737.69|733.69|20
1621459330000|2021-05-19 21:22:10|737.57|733.57|736.71|732.71|737.75|733.75|736.57|732.57|23
1621459340000|2021-05-19 21:22:20|736.69|732.69|736.5|732.5|736.73|732.73|735.51|731.51|29
1621459350000|2021-05-19 21:22:30|736.51|732.51|736.12|732.12|736.55|732.55|736.02|732.02|21
1621459360000|2021-05-19 21:22:40|736.19|732.19|737.92|733.92|737.92|733.92|736.19|732.19|28
1621459370000|2021-05-19 21:22:50|737.97|733.97|739.64|735.64|739.64|735.64|737.76|733.76|26
1621459380000|2021-05-19 21:23:00|739.65|735.65|740.49|736.49|740.83|736.83|738.59|734.59|32
1621459390000|2021-05-19 21:23:10|740.08|736.08|744.94|740.94|744.95|740.95|740.08|736.08|28
1621459400000|2021-05-19 21:23:20|744.95|740.95|745.82|741.82|746.1|742.1|744.94|740.94|17
1621459410000|2021-05-19 21:23:30|746.12|742.12|746.51|742.51|746.99|742.99|743.82|739.82|28
1621459420000|2021-05-19 21:23:40|746.29|742.29|746|742|746.67|742.67|745.93|741.93|22
1621459430000|2021-05-19 21:23:50|745.77|741.77|744.17|740.17|745.77|741.77|744.17|740.17|27
1621459440000|2021-05-19 21:24:00|744.32|740.32|743.69|739.69|744.44|740.44|743.68|739.68|20
1621459450000|2021-05-19 21:24:10|743.67|739.67|743.52|739.52|743.77|739.77|743.43|739.43|12
1621459460000|2021-05-19 21:24:20|743.56|739.56|743.51|739.51|743.57|739.57|743.45|739.45|9
1621459470000|2021-05-19 21:24:30|743.49|739.49|742.13|738.13|743.51|739.51|742.12|738.12|30
1621459480000|2021-05-19 21:24:40|742.18|738.18|742.62|738.62|742.7|738.7|742.18|738.18|23
1621459490000|2021-05-19 21:24:50|742.72|738.72|742.87|738.87|743.13|739.13|742.72|738.72|13
1621459500000|2021-05-19 21:25:00|742.92|738.92|743.71|739.71|743.76|739.76|742.92|738.92|21
1621459510000|2021-05-19 21:25:10|743.76|739.76|743.34|739.34|744.69|740.69|743.01|739.01|24
1621459520000|2021-05-19 21:25:20|743.36|739.36|742.7|738.7|743.55|739.55|742.68|738.68|25
1621459530000|2021-05-19 21:25:30|742.69|738.69|740.69|736.69|742.69|738.69|740.69|736.69|29
1621459540000|2021-05-19 21:25:40|741.14|737.14|739.87|735.87|742.24|738.24|739.69|735.69|27
1621459550000|2021-05-19 21:25:50|740.05|736.05|738.56|734.56|740.31|736.31|738.26|734.26|35
1621459560000|2021-05-19 21:26:00|738.4|734.4|738.59|734.59|738.73|734.73|737.27|733.27|36
1621459570000|2021-05-19 21:26:10|738.62|734.62|740.14|736.14|740.67|736.67|738.44|734.44|32
1621459580000|2021-05-19 21:26:20|739.69|735.69|740.3|736.3|742.02|738.02|739.69|735.69|31
1621459590000|2021-05-19 21:26:30|740.29|736.29|738.16|734.16|740.29|736.29|737.33|733.33|33
1621459600000|2021-05-19 21:26:40|738.23|734.23|737.04|733.04|738.92|734.92|736.98|732.98|23
1621459610000|2021-05-19 21:26:50|737.34|733.34|737.65|733.65|737.87|733.87|736.93|732.93|16
1621459620000|2021-05-19 21:27:00|737.69|733.69|740.13|736.13|740.13|736.13|737.69|733.69|26
1621459630000|2021-05-19 21:27:10|739.64|735.64|740.4|736.4|740.57|736.57|739.1|735.1|15
1621459640000|2021-05-19 21:27:20|740.5|736.5|739.46|735.46|741.01|737.01|739.46|735.46|19
1621459650000|2021-05-19 21:27:30|739.65|735.65|740.01|736.01|740.47|736.47|739.26|735.26|24
1621459660000|2021-05-19 21:27:40|740.05|736.05|739.67|735.67|740.63|736.63|739.63|735.63|22
1621459670000|2021-05-19 21:27:50|739.71|735.71|738.46|734.46|739.8|735.8|738.37|734.37|30
1621459680000|2021-05-19 21:28:00|738.44|734.44|738.03|734.03|738.44|734.44|737.76|733.76|30
1621459690000|2021-05-19 21:28:10|737.97|733.97|736.61|732.61|737.99|733.99|736.52|732.52|32
1621459700000|2021-05-19 21:28:20|736.51|732.51|736.63|732.63|736.68|732.68|736.12|732.12|28
1621459710000|2021-05-19 21:28:30|736.36|732.36|736.92|732.92|737.86|733.86|735.65|731.65|29
1621459720000|2021-05-19 21:28:40|736.93|732.93|737.41|733.41|737.6|733.6|736.78|732.78|20
1621459730000|2021-05-19 21:28:50|737.19|733.19|737.73|733.73|737.9|733.9|737.07|733.07|19
1621459740000|2021-05-19 21:29:00|738.67|734.67|737.97|733.97|738.67|734.67|737.92|733.92|25
1621459750000|2021-05-19 21:29:10|737.88|733.88|738.02|734.02|738.08|734.08|737.61|733.61|20
1621459760000|2021-05-19 21:29:20|737.97|733.97|738.25|734.25|738.42|734.42|737.49|733.49|29
1621459770000|2021-05-19 21:29:30|738.43|734.43|738.48|734.48|738.86|734.86|738.25|734.25|17
1621459780000|2021-05-19 21:29:40|738.42|734.42|737.93|733.93|738.42|734.42|737.93|733.93|6
1621459790000|2021-05-19 21:29:50|737.9|733.9|737.99|733.99|738.01|734.01|737.9|733.9|9
1621459800000|2021-05-19 21:30:00|737.92|733.92|737.01|733.01|737.94|733.94|736.94|732.94|13
1621459810000|2021-05-19 21:30:10|736.98|732.98|736.97|732.97|736.98|732.98|736.88|732.88|8
1621459820000|2021-05-19 21:30:20|736.98|732.98|736.39|732.39|736.98|732.98|736.39|732.39|10
1621459830000|2021-05-19 21:30:30|736.44|732.44|736.4|732.4|736.44|732.44|736.4|732.4|2
1621459840000|2021-05-19 21:30:40|736.41|732.41|736.39|732.39|736.42|732.42|736.38|732.38|7
1621459850000|2021-05-19 21:30:50|736.38|732.38|736.56|732.56|736.56|732.56|736.38|732.38|7
1621459860000|2021-05-19 21:31:00|736.55|732.55|736.55|732.55|736.63|732.63|736.48|732.48|11
1621459870000|2021-05-19 21:31:10|736.49|732.49|737.72|733.72|737.91|733.91|736.49|732.49|24
1621459880000|2021-05-19 21:31:20|737.92|733.92|739.01|735.01|739.38|735.38|737.7|733.7|19
1621459890000|2021-05-19 21:31:30|741.65|737.65|741.53|737.53|741.66|737.66|741.49|737.49|6
1621459900000|2021-05-19 21:31:40|741.6|737.6|741.56|737.56|741.6|737.6|741.22|737.22|17
1621459910000|2021-05-19 21:31:50|741.67|737.67|742.2|738.2|742.2|738.2|741.59|737.59|8
1621459920000|2021-05-19 21:32:00|742.18|738.18|742.03|738.03|742.18|738.18|741.64|737.64|4
1621459930000|2021-05-19 21:32:10|741.98|737.98|741.98|737.98|741.98|737.98|741.98|737.98|1
1621459940000|2021-05-19 21:32:20|742.09|738.09|741.8|737.8|742.09|738.09|741.8|737.8|8
1621459950000|2021-05-19 21:32:30|741.91|737.91|741.91|737.91|741.91|737.91|741.91|737.91|1
1621459960000|2021-05-19 21:32:40|741.87|737.87|741.88|737.88|741.88|737.88|741.87|737.87|2
1621459970000|2021-05-19 21:32:50|741.87|737.87|741.92|737.92|741.92|737.92|741.87|737.87|6
1621459980000|2021-05-19 21:33:00|741.89|737.89|741.56|737.56|741.92|737.92|741.52|737.52|11
1621459990000|2021-05-19 21:33:10|741.71|737.71|741.53|737.53|741.71|737.71|741.46|737.46|9
1621460000000|2021-05-19 21:33:20|741.39|737.39|741.56|737.56|741.57|737.57|741.39|737.39|19
1621460010000|2021-05-19 21:33:30|741.57|737.57|741.37|737.37|741.67|737.67|741.37|737.37|6
1621460020000|2021-05-19 21:33:40|741.4|737.4|742.7|738.7|742.7|738.7|741.4|737.4|11
1621460030000|2021-05-19 21:33:50|742.77|738.77|745.25|741.25|745.35|741.35|742.73|738.73|28
1621460040000|2021-05-19 21:34:00|745.27|741.27|745.73|741.73|745.74|741.74|745.17|741.17|12
1621460050000|2021-05-19 21:34:10|745.72|741.72|745.67|741.67|745.72|741.72|745.67|741.67|2
1621460060000|2021-05-19 21:34:20|745.64|741.64|745.46|741.46|745.64|741.64|745.46|741.46|5
1621460070000|2021-05-19 21:34:30|745.45|741.45|745.46|741.46|745.59|741.59|745.45|741.45|3
1621460080000|2021-05-19 21:34:40|745.64|741.64|745.62|741.62|745.64|741.64|745.49|741.49|3
1621460090000|2021-05-19 21:34:50|745.64|741.64|745.64|741.64|745.64|741.64|745.64|741.64|1
1621460110000|2021-05-19 21:35:10|745.85|741.85|745.77|741.77|745.85|741.85|745.77|741.77|2
1621460120000|2021-05-19 21:35:20|745.75|741.75|744.86|740.86|745.75|741.75|744.86|740.86|12
1621460130000|2021-05-19 21:35:30|744.79|740.79|744.78|740.78|744.8|740.8|744.78|740.78|4
1621460140000|2021-05-19 21:35:40|744.79|740.79|744.85|740.85|744.86|740.86|744.79|740.79|3
1621460150000|2021-05-19 21:35:50|744.84|740.84|744.76|740.76|744.84|740.84|744.76|740.76|9
1621460170000|2021-05-19 21:36:10|744.67|740.67|744.78|740.78|744.78|740.78|744.6|740.6|6
1621460180000|2021-05-19 21:36:20|745.17|741.17|745.32|741.32|745.32|741.32|745.15|741.15|10
1621460190000|2021-05-19 21:36:30|745.34|741.34|745.6|741.6|745.6|741.6|745.34|741.34|9
1621460200000|2021-05-19 21:36:40|745.56|741.56|745.58|741.58|745.58|741.58|745.56|741.56|2
1621460210000|2021-05-19 21:36:50|745.56|741.56|745.53|741.53|745.58|741.58|745.53|741.53|5
1621460220000|2021-05-19 21:37:00|745.5|741.5|744.16|740.16|745.54|741.54|744.16|740.16|20
1621460230000|2021-05-19 21:37:10|744.17|740.17|743.37|739.37|744.19|740.19|743.37|739.37|8
1621460240000|2021-05-19 21:37:20|743.36|739.36|743.46|739.46|743.46|739.46|743.27|739.27|11
1621460250000|2021-05-19 21:37:30|743.47|739.47|743.71|739.71|743.71|739.71|743.43|739.43|11
1621460260000|2021-05-19 21:37:40|743.72|739.72|744.73|740.73|745.16|741.16|743.71|739.71|15
1621460270000|2021-05-19 21:37:50|745.01|741.01|745.27|741.27|745.27|741.27|744.85|740.85|9
1621460280000|2021-05-19 21:38:00|745.77|741.77|745.61|741.61|745.77|741.77|744.36|740.36|16
1621460290000|2021-05-19 21:38:10|744.36|740.36|745.39|741.39|745.65|741.65|744.36|740.36|17
1621460300000|2021-05-19 21:38:20|745.3|741.3|745.47|741.47|745.74|741.74|745.3|741.3|20
1621460310000|2021-05-19 21:38:30|746.27|742.27|746.04|742.04|746.27|742.27|745.97|741.97|10
1621460320000|2021-05-19 21:38:40|746.14|742.14|746.12|742.12|746.14|742.14|746.12|742.12|9
1621460330000|2021-05-19 21:38:50|746.11|742.11|746|742|746.12|742.12|746|742|8
1621460340000|2021-05-19 21:39:00|745.98|741.98|745.07|741.07|745.98|741.98|745.04|741.04|21
1621460350000|2021-05-19 21:39:10|745.03|741.03|744.57|740.57|745.03|741.03|744.43|740.43|12
1621460360000|2021-05-19 21:39:20|743.52|739.52|743.67|739.67|743.7|739.7|743.47|739.47|14
1621460370000|2021-05-19 21:39:30|743.7|739.7|743.31|739.31|743.93|739.93|743.31|739.31|20
1621460380000|2021-05-19 21:39:40|743.26|739.26|740.98|736.98|743.26|739.26|740.91|736.91|27
1621460390000|2021-05-19 21:39:50|741.06|737.06|740.49|736.49|741.11|737.11|740.49|736.49|12
1621460400000|2021-05-19 21:40:00|740.48|736.48|740.61|736.61|740.61|736.61|740.48|736.48|9
1621460410000|2021-05-19 21:40:10|740.91|736.91|741.88|737.88|741.92|737.92|740.69|736.69|19
1621460420000|2021-05-19 21:40:20|741.89|737.89|741.71|737.71|741.89|737.89|741.69|737.69|5
1621460430000|2021-05-19 21:40:30|741.8|737.8|742.39|738.39|742.43|738.43|741.79|737.79|10
1621460440000|2021-05-19 21:40:40|742.38|738.38|742.04|738.04|742.38|738.38|741.96|737.96|4
1621460450000|2021-05-19 21:40:50|742.05|738.05|742.33|738.33|742.56|738.56|741.93|737.93|10
1621460460000|2021-05-19 21:41:00|742.36|738.36|742.59|738.59|742.59|738.59|742.36|738.36|19
1621460470000|2021-05-19 21:41:10|742.6|738.6|742.43|738.43|742.6|738.6|742.43|738.43|4
1621460480000|2021-05-19 21:41:20|742.46|738.46|743.58|739.58|743.75|739.75|742.46|738.46|19
1621460490000|2021-05-19 21:41:30|744.12|740.12|744.4|740.4|744.7|740.7|743.92|739.92|14
1621460500000|2021-05-19 21:41:40|744.46|740.46|745.18|741.18|745.5|741.5|744.46|740.46|21
1621460510000|2021-05-19 21:41:50|745.13|741.13|746.62|742.62|748.02|744.02|744.82|740.82|26
1621460520000|2021-05-19 21:42:00|746.86|742.86|747.7|743.7|747.7|743.7|746.21|742.21|10
1621460530000|2021-05-19 21:42:10|747.58|743.58|747.67|743.67|747.75|743.75|747.58|743.58|8
1621460540000|2021-05-19 21:42:20|747.77|743.77|747.38|743.38|747.82|743.82|747.38|743.38|11
1621460550000|2021-05-19 21:42:30|747.32|743.32|746.35|742.35|747.32|743.32|746.33|742.33|21
1621460560000|2021-05-19 21:42:40|746.43|742.43|746.71|742.71|746.71|742.71|746.39|742.39|16
1621460570000|2021-05-19 21:42:50|746.7|742.7|746.12|742.12|746.7|742.7|746.12|742.12|11
1621460580000|2021-05-19 21:43:00|746.07|742.07|746.15|742.15|746.16|742.16|745.76|741.76|21
1621460590000|2021-05-19 21:43:10|746.18|742.18|746.08|742.08|746.19|742.19|746.08|742.08|15
1621460600000|2021-05-19 21:43:20|746.07|742.07|745.58|741.58|746.07|742.07|745.58|741.58|13
1621460610000|2021-05-19 21:43:30|745.49|741.49|745.34|741.34|745.49|741.49|745.34|741.34|2
1621460620000|2021-05-19 21:43:40|745.44|741.44|746.46|742.46|746.46|742.46|745.43|741.43|19
1621460630000|2021-05-19 21:43:50|746.52|742.52|749.02|745.02|749.12|745.12|746.18|742.18|25
1621460640000|2021-05-19 21:44:00|749.06|745.06|748.94|744.94|749.17|745.17|748.73|744.73|13
1621460650000|2021-05-19 21:44:10|748.96|744.96|749.4|745.4|749.8|745.8|748.96|744.96|18
1621460660000|2021-05-19 21:44:20|749.96|745.96|749.18|745.18|750.74|746.74|749.18|745.18|17
1621460670000|2021-05-19 21:44:30|750.51|746.51|752.74|748.74|753.09|749.09|749.18|745.18|16
1621460680000|2021-05-19 21:44:40|752.72|748.72|752.52|748.52|752.72|748.72|752.34|748.34|27
1621460690000|2021-05-19 21:44:50|752.49|748.49|753.46|749.46|753.85|749.85|752.4|748.4|23
1621460700000|2021-05-19 21:45:00|753.28|749.28|753.58|749.58|753.58|749.58|752.31|748.31|28
1621460710000|2021-05-19 21:45:10|753.69|749.69|753.96|749.96|754.06|750.06|753.53|749.53|12
1621460720000|2021-05-19 21:45:20|754.07|750.07|752.92|748.92|754.07|750.07|752.9|748.9|21
1621460730000|2021-05-19 21:45:30|752.99|748.99|752.97|748.97|753.1|749.1|752.91|748.91|14
1621460740000|2021-05-19 21:45:40|752.98|748.98|752.86|748.86|752.98|748.98|752.83|748.83|4
1621460750000|2021-05-19 21:45:50|752.83|748.83|752.63|748.63|752.83|748.83|751.95|747.95|26
1621460760000|2021-05-19 21:46:00|752.58|748.58|752.65|748.65|753.6|749.6|752.57|748.57|29
1621460770000|2021-05-19 21:46:10|752.92|748.92|752.94|748.94|753.67|749.67|752.58|748.58|22
1621460780000|2021-05-19 21:46:20|752.8|748.8|753.48|749.48|753.48|749.48|752.52|748.52|14
1621460790000|2021-05-19 21:46:30|753.21|749.21|753.52|749.52|754.13|750.13|753.2|749.2|14
1621460800000|2021-05-19 21:46:40|753.96|749.96|752.31|748.31|754.02|750.02|752.31|748.31|16
1621460810000|2021-05-19 21:46:50|752.74|748.74|752.75|748.75|753.17|749.17|752.1|748.1|15
1621460820000|2021-05-19 21:47:00|752.94|748.94|753.87|749.87|754.03|750.03|752.84|748.84|13
1621460830000|2021-05-19 21:47:10|753.81|749.81|752.88|748.88|753.84|749.84|752.88|748.88|24
1621460840000|2021-05-19 21:47:20|752.8|748.8|751.94|747.94|752.8|748.8|751.76|747.76|18
1621460850000|2021-05-19 21:47:30|752.03|748.03|751.65|747.65|752.1|748.1|751.65|747.65|18
1621460860000|2021-05-19 21:47:40|751.67|747.67|751.46|747.46|751.67|747.67|751.39|747.39|15
1621460870000|2021-05-19 21:47:50|751.36|747.36|750.92|746.92|751.46|747.46|750.86|746.86|13
1621460880000|2021-05-19 21:48:00|750.87|746.87|752.14|748.14|752.25|748.25|750.76|746.76|30
1621460890000|2021-05-19 21:48:10|752.25|748.25|754.15|750.15|754.69|750.69|751.52|747.52|29
1621460900000|2021-05-19 21:48:20|754.14|750.14|754.98|750.98|755.14|751.14|754.14|750.14|16
1621460910000|2021-05-19 21:48:30|755.08|751.08|754.4|750.4|755.08|751.08|754.4|750.4|16
1621460920000|2021-05-19 21:48:40|754.56|750.56|754.63|750.63|754.74|750.74|754.4|750.4|20
1621460930000|2021-05-19 21:48:50|754.6|750.6|754.5|750.5|754.6|750.6|754.4|750.4|9
1621460940000|2021-05-19 21:49:00|754.51|750.51|754.48|750.48|755.08|751.08|754.48|750.48|21
1621460950000|2021-05-19 21:49:10|755|751|755.57|751.57|755.8|751.8|754.72|750.72|19
1621460960000|2021-05-19 21:49:20|755.55|751.55|755.28|751.28|755.98|751.98|755.28|751.28|24
1621460970000|2021-05-19 21:49:30|755.4|751.4|755.7|751.7|755.95|751.95|755.28|751.28|18
1621460980000|2021-05-19 21:49:40|755.69|751.69|756.78|752.78|757.31|753.31|755.69|751.69|19
1621460990000|2021-05-19 21:49:50|757.17|753.17|757.29|753.29|757.7|753.7|756.68|752.68|32
1621461000000|2021-05-19 21:50:00|757.13|753.13|757.04|753.04|757.13|753.13|756.94|752.94|16
1621461010000|2021-05-19 21:50:10|756.96|752.96|756.84|752.84|756.96|752.96|756.7|752.7|10
1621461020000|2021-05-19 21:50:20|756.85|752.85|756.22|752.22|756.85|752.85|756.22|752.22|8
1621461030000|2021-05-19 21:50:30|756.14|752.14|756.01|752.01|756.3|752.3|755.95|751.95|18
1621461040000|2021-05-19 21:50:40|756.2|752.2|756.58|752.58|756.58|752.58|756.12|752.12|20
1621461050000|2021-05-19 21:50:50|756.61|752.61|755.75|751.75|756.79|752.79|755.75|751.75|20
1621461060000|2021-05-19 21:51:00|755.43|751.43|753.87|749.87|755.49|751.49|753.57|749.57|24
1621461070000|2021-05-19 21:51:10|753.83|749.83|753.93|749.93|754.1|750.1|753.82|749.82|18
1621461080000|2021-05-19 21:51:20|753.86|749.86|752.29|748.29|753.96|749.96|752.17|748.17|24
1621461090000|2021-05-19 21:51:30|752.35|748.35|752.97|748.97|753.11|749.11|752.28|748.28|22
1621461100000|2021-05-19 21:51:40|752.35|748.35|752.94|748.94|753.28|749.28|752.35|748.35|11
1621461110000|2021-05-19 21:51:50|753.52|749.52|753.09|749.09|753.52|749.52|752.94|748.94|22
1621461120000|2021-05-19 21:52:00|752.94|748.94|755.37|751.37|755.37|751.37|752.94|748.94|28
1621461130000|2021-05-19 21:52:10|755.06|751.06|756.88|752.88|756.88|752.88|755.06|751.06|16
1621461140000|2021-05-19 21:52:20|757.1|753.1|756.77|752.77|757.52|753.52|756.1|752.1|21
1621461150000|2021-05-19 21:52:30|756.8|752.8|756.36|752.36|756.87|752.87|756.36|752.36|14
1621461160000|2021-05-19 21:52:40|756.48|752.48|756.27|752.27|756.51|752.51|756.27|752.27|16
1621461170000|2021-05-19 21:52:50|756.2|752.2|756.26|752.26|756.32|752.32|756.2|752.2|9
1621461180000|2021-05-19 21:53:00|756.25|752.25|754.74|750.74|756.25|752.25|754.69|750.69|27
1621461190000|2021-05-19 21:53:10|754.81|750.81|757|753|757|753|754.78|750.78|21
1621461200000|2021-05-19 21:53:20|757.06|753.06|758.12|754.12|758.33|754.33|756.84|752.84|18
1621461210000|2021-05-19 21:53:30|758.04|754.04|757.33|753.33|758.04|754.04|756.36|752.36|21
1621461220000|2021-05-19 21:53:40|757.34|753.34|759.46|755.46|760.29|756.29|757.34|753.34|28
1621461230000|2021-05-19 21:53:50|759.36|755.36|759.53|755.53|760|756|759.13|755.13|27
1621461240000|2021-05-19 21:54:00|759.2|755.2|758.9|754.9|759.37|755.37|758.84|754.84|19
1621461250000|2021-05-19 21:54:10|758.92|754.92|759.91|755.91|760.26|756.26|758.68|754.68|27
1621461260000|2021-05-19 21:54:20|759.94|755.94|759.53|755.53|759.94|755.94|759.5|755.5|16
1621461270000|2021-05-19 21:54:30|759.54|755.54|759.59|755.59|759.62|755.62|759.45|755.45|13
1621461280000|2021-05-19 21:54:40|759.63|755.63|759.52|755.52|759.64|755.64|759.03|755.03|19
1621461290000|2021-05-19 21:54:50|759.53|755.53|759.36|755.36|759.6|755.6|759.22|755.22|18
1621461300000|2021-05-19 21:55:00|759.44|755.44|759.4|755.4|759.45|755.45|759.35|755.35|6
1621461310000|2021-05-19 21:55:10|759.39|755.39|759.04|755.04|759.43|755.43|759.04|755.04|12
1621461320000|2021-05-19 21:55:20|759.02|755.02|759.8|755.8|759.8|755.8|759.02|755.02|18
1621461330000|2021-05-19 21:55:30|759.71|755.71|762.22|758.22|762.24|758.24|759.6|755.6|28
1621461340000|2021-05-19 21:55:40|762.25|758.25|761.65|757.65|762.25|758.25|761.65|757.65|19
1621461350000|2021-05-19 21:55:50|761.63|757.63|761.4|757.4|761.64|757.64|761.3|757.3|23
1621461360000|2021-05-19 21:56:00|761.42|757.42|759.66|755.66|761.48|757.48|759.66|755.66|30
1621461370000|2021-05-19 21:56:10|759.6|755.6|761|757|761.08|757.08|759.4|755.4|34
1621461380000|2021-05-19 21:56:20|761.16|757.16|762.34|758.34|762.34|758.34|760.19|756.19|18
1621461390000|2021-05-19 21:56:30|761.38|757.38|761.54|757.54|761.58|757.58|760.99|756.99|15
1621461400000|2021-05-19 21:56:40|761.12|757.12|760.82|756.82|761.12|757.12|760.71|756.71|29
1621461410000|2021-05-19 21:56:50|760.88|756.88|760.64|756.64|760.88|756.88|760.64|756.64|12
1621461420000|2021-05-19 21:57:00|760.72|756.72|760.46|756.46|760.85|756.85|760.46|756.46|12
1621461430000|2021-05-19 21:57:10|760.45|756.45|759.67|755.67|760.45|756.45|759.67|755.67|15
1621461440000|2021-05-19 21:57:20|759.76|755.76|758.93|754.93|760.02|756.02|757.73|753.73|18
1621461450000|2021-05-19 21:57:30|759.15|755.15|757.36|753.36|759.15|755.15|757.24|753.24|18
1621461460000|2021-05-19 21:57:40|757.4|753.4|757.22|753.22|757.48|753.48|757.12|753.12|11
1621461470000|2021-05-19 21:57:50|757.2|753.2|757.33|753.33|757.33|753.33|757.2|753.2|6
1621461480000|2021-05-19 21:58:00|757.31|753.31|756.62|752.62|757.31|753.31|756.58|752.58|19
1621461490000|2021-05-19 21:58:10|756.63|752.63|756.11|752.11|756.63|752.63|756.03|752.03|14
1621461500000|2021-05-19 21:58:20|756.12|752.12|756.12|752.12|756.12|752.12|756.07|752.07|5
1621461510000|2021-05-19 21:58:30|756.08|752.08|755.89|751.89|756.08|752.08|755.84|751.84|13
1621461520000|2021-05-19 21:58:40|755.9|751.9|756.56|752.56|756.56|752.56|755.9|751.9|19
1621461530000|2021-05-19 21:58:50|757.04|753.04|757.07|753.07|757.19|753.19|757.04|753.04|4
1621461540000|2021-05-19 21:59:00|757.02|753.02|757.01|753.01|757.03|753.03|756.97|752.97|6
1621461550000|2021-05-19 21:59:10|757.02|753.02|758.94|754.94|759.19|755.19|757.02|753.02|25
1621461560000|2021-05-19 21:59:20|759.01|755.01|760.63|756.63|761.54|757.54|759.01|755.01|21
1621461570000|2021-05-19 21:59:30|760.83|756.83|761.43|757.43|761.65|757.65|759.01|755.01|15
1621461580000|2021-05-19 21:59:40|761.49|757.49|761.42|757.42|761.49|757.49|761.23|757.23|27
1621461590000|2021-05-19 21:59:50|761.33|757.33|761.35|757.35|761.68|757.68|761.12|757.12|23
1621461600000|2021-05-19 22:00:00|761.46|757.46|761.65|757.65|761.73|757.73|761.46|757.46|22
1621461610000|2021-05-19 22:00:10|761.68|757.68|761.8|757.8|761.93|757.93|761.63|757.63|13
1621461620000|2021-05-19 22:00:20|761.71|757.71|760.28|756.28|761.78|757.78|760.28|756.28|25
1621461630000|2021-05-19 22:00:30|760.14|756.14|759.7|755.7|760.35|756.35|759.7|755.7|22
1621461640000|2021-05-19 22:00:40|759.72|755.72|758.64|754.64|759.72|755.72|758.64|754.64|16
1621461650000|2021-05-19 22:00:50|758.45|754.45|758.65|754.65|758.65|754.65|758.21|754.21|15
1621461660000|2021-05-19 22:01:00|758.67|754.67|758.99|754.99|759.01|755.01|758.67|754.67|10
1621461670000|2021-05-19 22:01:10|759.01|755.01|758.63|754.63|759.01|755.01|758.54|754.54|17
1621461680000|2021-05-19 22:01:20|758.58|754.58|759.5|755.5|759.5|755.5|758.35|754.35|28
1621461690000|2021-05-19 22:01:30|759.49|755.49|759.65|755.65|759.65|755.65|759.19|755.19|7
1621461700000|2021-05-19 22:01:40|759.97|755.97|759.23|755.23|759.97|755.97|759.23|755.23|13
1621461710000|2021-05-19 22:01:50|759.18|755.18|758.91|754.91|759.21|755.21|758.85|754.85|11
1621461720000|2021-05-19 22:02:00|758.96|754.96|757.38|753.38|758.99|754.99|757.05|753.05|30
1621461730000|2021-05-19 22:02:10|757.53|753.53|757.07|753.07|757.82|753.82|756.73|752.73|25
1621461740000|2021-05-19 22:02:20|757.16|753.16|756.55|752.55|757.47|753.47|756.4|752.4|30
1621461750000|2021-05-19 22:02:30|756.52|752.52|756.31|752.31|756.77|752.77|756.31|752.31|30
1621461760000|2021-05-19 22:02:40|756.58|752.58|756.82|752.82|756.89|752.89|756.58|752.58|15
1621461770000|2021-05-19 22:02:50|756.74|752.74|756.31|752.31|756.8|752.8|756.31|752.31|17
1621461780000|2021-05-19 22:03:00|756.37|752.37|756.42|752.42|756.49|752.49|756.24|752.24|24
1621461790000|2021-05-19 22:03:10|756.44|752.44|754.44|750.44|756.44|752.44|754.44|750.44|24
1621461800000|2021-05-19 22:03:20|754.36|750.36|754.5|750.5|754.71|750.71|754.36|750.36|27
1621461810000|2021-05-19 22:03:30|754.36|750.36|755.59|751.59|755.72|751.72|754.36|750.36|20
1621461820000|2021-05-19 22:03:40|755.6|751.6|755.28|751.28|755.72|751.72|754.72|750.72|11
1621461830000|2021-05-19 22:03:50|755.38|751.38|755.28|751.28|755.38|751.38|755.28|751.28|2
1621461840000|2021-05-19 22:04:00|755.29|751.29|755.97|751.97|756.21|752.21|755.28|751.28|11
1621461850000|2021-05-19 22:04:10|756.06|752.06|757.75|753.75|757.8|753.8|755.34|751.34|17
1621461860000|2021-05-19 22:04:20|757.69|753.69|758.24|754.24|758.74|754.74|757.69|753.69|10
1621461870000|2021-05-19 22:04:30|758.13|754.13|758.21|754.21|758.21|754.21|757.22|753.22|26
1621461880000|2021-05-19 22:04:40|758.03|754.03|758.85|754.85|758.95|754.95|757.76|753.76|11
1621461890000|2021-05-19 22:04:50|758.92|754.92|758.94|754.94|758.94|754.94|758.75|754.75|10
1621461900000|2021-05-19 22:05:00|758.93|754.93|758.96|754.96|758.96|754.96|758.43|754.43|11
1621461910000|2021-05-19 22:05:10|758.97|754.97|760.35|756.35|760.35|756.35|758.97|754.97|22
1621461920000|2021-05-19 22:05:20|760.38|756.38|762.35|758.35|762.43|758.43|760.18|756.18|16
1621461930000|2021-05-19 22:05:30|762.36|758.36|765.7|761.7|766|762|762.36|758.36|22
1621461940000|2021-05-19 22:05:40|765.74|761.74|767.48|763.48|767.48|763.48|765.52|761.52|30
1621461950000|2021-05-19 22:05:50|767.87|763.87|769.39|765.39|769.61|765.61|767.87|763.87|21
1621461960000|2021-05-19 22:06:00|769.41|765.41|767.47|763.47|769.41|765.41|767.47|763.47|30
1621461970000|2021-05-19 22:06:10|767.48|763.48|768.67|764.67|768.67|764.67|766.92|762.92|28
1621461980000|2021-05-19 22:06:20|768.46|764.46|769.09|765.09|769.24|765.24|767.51|763.51|28
1621461990000|2021-05-19 22:06:30|769.16|765.16|769.47|765.47|769.47|765.47|768|764|27
1621462000000|2021-05-19 22:06:40|768.89|764.89|769.5|765.5|769.9|765.9|768.57|764.57|16
1621462010000|2021-05-19 22:06:50|769.24|765.24|770.45|766.45|771.02|767.02|769.2|765.2|29
1621462020000|2021-05-19 22:07:00|770.3|766.3|769.27|765.27|770.82|766.82|768.81|764.81|26
1621462030000|2021-05-19 22:07:10|769.15|765.15|770.99|766.99|770.99|766.99|769.15|765.15|22
1621462040000|2021-05-19 22:07:20|771.27|767.27|770.06|766.06|771.27|767.27|768.81|764.81|12
1621462050000|2021-05-19 22:07:30|770.05|766.05|768.98|764.98|770.87|766.87|768.81|764.81|28
1621462060000|2021-05-19 22:07:40|769.03|765.03|769.66|765.66|770.01|766.01|768.81|764.81|27
1621462070000|2021-05-19 22:07:50|769.68|765.68|770.37|766.37|770.37|766.37|769.68|765.68|20
1621462080000|2021-05-19 22:08:00|770.38|766.38|769.45|765.45|770.38|766.38|769.1|765.1|28
1621462090000|2021-05-19 22:08:10|769.49|765.49|769.42|765.42|769.6|765.6|769.32|765.32|28
1621462100000|2021-05-19 22:08:20|769.57|765.57|769.22|765.22|769.64|765.64|768.97|764.97|22
1621462110000|2021-05-19 22:08:30|769.23|765.23|769.18|765.18|769.37|765.37|768.88|764.88|23
1621462120000|2021-05-19 22:08:40|769.16|765.16|768.59|764.59|769.16|765.16|768.19|764.19|24
1621462130000|2021-05-19 22:08:50|768.37|764.37|768.12|764.12|768.44|764.44|768.12|764.12|24
1621462140000|2021-05-19 22:09:00|768.11|764.11|768.85|764.85|769|765|767.97|763.97|19
1621462150000|2021-05-19 22:09:10|768.79|764.79|766.54|762.54|768.79|764.79|766.32|762.32|22
1621462160000|2021-05-19 22:09:20|766.39|762.39|767.64|763.64|767.64|763.64|766.19|762.19|23
1621462170000|2021-05-19 22:09:30|767.6|763.6|766.85|762.85|767.9|763.9|766.65|762.65|24
1621462180000|2021-05-19 22:09:40|766.79|762.79|767.06|763.06|767.06|763.06|766.43|762.43|19
1621462190000|2021-05-19 22:09:50|766.77|762.77|767.75|763.75|767.79|763.79|766.77|762.77|22
1621462200000|2021-05-19 22:10:00|767.78|763.78|766.63|762.63|767.78|763.78|766.61|762.61|15
1621462210000|2021-05-19 22:10:10|766.61|762.61|766.64|762.64|766.78|762.78|766.33|762.33|21
1621462220000|2021-05-19 22:10:20|766.53|762.53|766.76|762.76|766.78|762.78|766.09|762.09|22
1621462230000|2021-05-19 22:10:30|767.13|763.13|767.33|763.33|767.52|763.52|766.59|762.59|18
1621462240000|2021-05-19 22:10:40|767.2|763.2|767.23|763.23|768.04|764.04|767.17|763.17|14
1621462250000|2021-05-19 22:10:50|767.22|763.22|766.69|762.69|767.23|763.23|766.54|762.54|20
1621462260000|2021-05-19 22:11:00|766.79|762.79|766.85|762.85|766.97|762.97|766.55|762.55|24
1621462270000|2021-05-19 22:11:10|766.84|762.84|766.79|762.79|766.86|762.86|766.67|762.67|19
1621462280000|2021-05-19 22:11:20|766.8|762.8|767.31|763.31|767.31|763.31|766.79|762.79|29
1621462290000|2021-05-19 22:11:30|767.33|763.33|770.8|766.8|770.8|766.8|767.29|763.29|27
1621462300000|2021-05-19 22:11:40|770.82|766.82|771.75|767.75|772.71|768.71|770.82|766.82|25
1621462310000|2021-05-19 22:11:50|771.9|767.9|771.68|767.68|772|768|771.1|767.1|32
1621462320000|2021-05-19 22:12:00|771.81|767.81|771.31|767.31|772.02|768.02|771.31|767.31|27
1621462330000|2021-05-19 22:12:10|771.08|767.08|771.04|767.04|772.95|768.95|770.83|766.83|29
1621462340000|2021-05-19 22:12:20|771.06|767.06|771.25|767.25|771.48|767.48|770.91|766.91|27
1621462350000|2021-05-19 22:12:30|771.34|767.34|772.16|768.16|772.28|768.28|771.25|767.25|19
1621462360000|2021-05-19 22:12:40|772.14|768.14|771.06|767.06|772.24|768.24|770.86|766.86|22
1621462370000|2021-05-19 22:12:50|771.13|767.13|771.17|767.17|771.52|767.52|771.04|767.04|33
1621462380000|2021-05-19 22:13:00|771.16|767.16|769.7|765.7|771.16|767.16|769.7|765.7|21
1621462390000|2021-05-19 22:13:10|769.82|765.82|771.03|767.03|771.43|767.43|769.82|765.82|26
1621462400000|2021-05-19 22:13:20|771.13|767.13|768.23|764.23|771.13|767.13|768.23|764.23|23
1621462410000|2021-05-19 22:13:30|769.99|765.99|770.92|766.92|771.43|767.43|769.19|765.19|23
1621462420000|2021-05-19 22:13:40|771.34|767.34|772.01|768.01|772.05|768.05|770.06|766.06|25
1621462430000|2021-05-19 22:13:50|771.98|767.98|771.26|767.26|772.17|768.17|771.21|767.21|14
1621462440000|2021-05-19 22:14:00|770.76|766.76|770.84|766.84|770.97|766.97|770.64|766.64|13
1621462450000|2021-05-19 22:14:10|771.39|767.39|771.24|767.24|771.47|767.47|771.24|767.24|9
1621462460000|2021-05-19 22:14:20|771.22|767.22|770.7|766.7|771.23|767.23|770.56|766.56|17
1621462470000|2021-05-19 22:14:30|770.64|766.64|770.5|766.5|770.72|766.72|770.33|766.33|26
1621462480000|2021-05-19 22:14:40|770.44|766.44|769.82|765.82|770.45|766.45|769.63|765.63|24
1621462490000|2021-05-19 22:14:50|769.76|765.76|768.59|764.59|769.82|765.82|768.45|764.45|25
1621462500000|2021-05-19 22:15:00|768.72|764.72|768.09|764.09|769.15|765.15|768.07|764.07|32
1621462510000|2021-05-19 22:15:10|768.03|764.03|767.6|763.6|768.08|764.08|767.52|763.52|18
1621462520000|2021-05-19 22:15:20|767.59|763.59|766.83|762.83|767.9|763.9|766.83|762.83|21
1621462530000|2021-05-19 22:15:30|766.82|762.82|767.38|763.38|767.4|763.4|766.59|762.59|25
1621462540000|2021-05-19 22:15:40|767.29|763.29|767.84|763.84|768.06|764.06|767.29|763.29|16
1621462550000|2021-05-19 22:15:50|767.86|763.86|767.44|763.44|768.31|764.31|766.99|762.99|26
1621462560000|2021-05-19 22:16:00|767.45|763.45|768.08|764.08|768.81|764.81|766.99|762.99|19
1621462570000|2021-05-19 22:16:10|767.77|763.77|767.97|763.97|768.06|764.06|767.12|763.12|23
1621462580000|2021-05-19 22:16:20|767.51|763.51|768.04|764.04|768.61|764.61|767.51|763.51|16
1621462590000|2021-05-19 22:16:30|767.82|763.82|768.4|764.4|768.4|764.4|767.49|763.49|26
1621462600000|2021-05-19 22:16:40|768.51|764.51|768.88|764.88|768.9|764.9|768.51|764.51|21
1621462610000|2021-05-19 22:16:50|768.84|764.84|768.58|764.58|768.92|764.92|768.53|764.53|20
1621462620000|2021-05-19 22:17:00|768.53|764.53|766.87|762.87|768.53|764.53|766.87|762.87|22
1621462630000|2021-05-19 22:17:10|766.86|762.86|768.82|764.82|769.53|765.53|766.55|762.55|20
1621462640000|2021-05-19 22:17:20|768.83|764.83|767.12|763.12|768.84|764.84|767.12|763.12|20
1621462650000|2021-05-19 22:17:30|767.18|763.18|767.09|763.09|767.19|763.19|766.99|762.99|19
1621462660000|2021-05-19 22:17:40|767.06|763.06|766.08|762.08|767.06|763.06|765.66|761.66|25
1621462670000|2021-05-19 22:17:50|766.2|762.2|766.22|762.22|766.22|762.22|765.8|761.8|22
1621462680000|2021-05-19 22:18:00|766.36|762.36|770.63|766.63|770.72|766.72|766.23|762.23|30
1621462690000|2021-05-19 22:18:10|770.59|766.59|772.07|768.07|772.07|768.07|770.58|766.58|19
1621462700000|2021-05-19 22:18:20|771.96|767.96|771.35|767.35|771.96|767.96|771.2|767.2|22
1621462710000|2021-05-19 22:18:30|771.33|767.33|769.04|765.04|771.4|767.4|769.04|765.04|27
1621462720000|2021-05-19 22:18:40|769.14|765.14|769.27|765.27|769.42|765.42|768.85|764.85|29
1621462730000|2021-05-19 22:18:50|769.5|765.5|769.44|765.44|769.51|765.51|769.27|765.27|28
1621462740000|2021-05-19 22:19:00|769.28|765.28|771.21|767.21|771.21|767.21|769.22|765.22|32
1621462750000|2021-05-19 22:19:10|769.89|765.89|771.66|767.66|771.78|767.78|769.67|765.67|15
1621462760000|2021-05-19 22:19:20|771.67|767.67|772.04|768.04|772.15|768.15|771.59|767.59|16
1621462770000|2021-05-19 22:19:30|771.98|767.98|771.48|767.48|772.42|768.42|771.21|767.21|31
1621462780000|2021-05-19 22:19:40|771.35|767.35|771.64|767.64|771.76|767.76|771.26|767.26|30
1621462790000|2021-05-19 22:19:50|772.19|768.19|771.87|767.87|772.19|768.19|771.87|767.87|8
1621462800000|2021-05-19 22:20:00|771.76|767.76|770.85|766.85|771.76|767.76|770.85|766.85|23
1621462810000|2021-05-19 22:20:10|770.87|766.87|770.1|766.1|770.87|766.87|769.47|765.47|24
1621462820000|2021-05-19 22:20:20|770.24|766.24|771.27|767.27|771.34|767.34|769.97|765.97|25
1621462830000|2021-05-19 22:20:30|771.4|767.4|770.49|766.49|771.4|767.4|769.97|765.97|16
1621462840000|2021-05-19 22:20:40|770.01|766.01|770.87|766.87|770.98|766.98|769.97|765.97|19
1621462850000|2021-05-19 22:20:50|770.86|766.86|770.59|766.59|771.21|767.21|770.45|766.45|21
1621462860000|2021-05-19 22:21:00|770.57|766.57|770.84|766.84|770.84|766.84|770.12|766.12|20
1621462870000|2021-05-19 22:21:10|770.95|766.95|771.34|767.34|772.39|768.39|770.95|766.95|13
1621462880000|2021-05-19 22:21:20|771.41|767.41|771.87|767.87|772.6|768.6|771.4|767.4|18
1621462890000|2021-05-19 22:21:30|772.08|768.08|774.12|770.12|775.42|771.42|772.08|768.08|12
1621462900000|2021-05-19 22:21:40|773.97|769.97|774.74|770.74|774.97|770.97|773.65|769.65|18
1621462910000|2021-05-19 22:21:50|775.04|771.04|774.95|770.95|775.04|771.04|774.74|770.74|3
1621462920000|2021-05-19 22:22:00|774.74|770.74|775.24|771.24|775.47|771.47|774.74|770.74|16
1621462930000|2021-05-19 22:22:10|775.23|771.23|775.04|771.04|775.23|771.23|774.9|770.9|16
1621462940000|2021-05-19 22:22:20|774.99|770.99|774.69|770.69|774.99|770.99|774.54|770.54|13
1621462950000|2021-05-19 22:22:30|774.72|770.72|774.56|770.56|774.76|770.76|774.54|770.54|12
1621462960000|2021-05-19 22:22:40|774.53|770.53|775.09|771.09|775.09|771.09|774.21|770.21|24
1621462970000|2021-05-19 22:22:50|775.02|771.02|775.07|771.07|775.07|771.07|774.53|770.53|16
1621462980000|2021-05-19 22:23:00|775.1|771.1|772.14|768.14|775.1|771.1|772.06|768.06|27
1621462990000|2021-05-19 22:23:10|772.28|768.28|772.44|768.44|772.69|768.69|772.11|768.11|14
1621463000000|2021-05-19 22:23:20|772.42|768.42|774.83|770.83|774.83|770.83|772.42|768.42|23
1621463010000|2021-05-19 22:23:30|774.88|770.88|773.67|769.67|775.1|771.1|773.65|769.65|21
1621463020000|2021-05-19 22:23:40|773.71|769.71|774.38|770.38|774.38|770.38|773.1|769.1|22
1621463030000|2021-05-19 22:23:50|774.27|770.27|774.32|770.32|774.32|770.32|774.21|770.21|9
1621463040000|2021-05-19 22:24:00|774.41|770.41|774.32|770.32|774.48|770.48|774.13|770.13|15
1621463050000|2021-05-19 22:24:10|774.27|770.27|772.94|768.94|774.27|770.27|772.94|768.94|20
1621463060000|2021-05-19 22:24:20|772.95|768.95|774.27|770.27|774.5|770.5|772.95|768.95|24
1621463070000|2021-05-19 22:24:30|774.31|770.31|773.72|769.72|774.31|770.31|773.56|769.56|11
1621463080000|2021-05-19 22:24:40|773.62|769.62|773.35|769.35|773.62|769.62|772.98|768.98|22
1621463090000|2021-05-19 22:24:50|773.4|769.4|773.73|769.73|773.89|769.89|773.11|769.11|28
1621463100000|2021-05-19 22:25:00|773.68|769.68|771.67|767.67|773.68|769.68|771.67|767.67|26
1621463110000|2021-05-19 22:25:10|771.56|767.56|770.27|766.27|771.56|767.56|770.05|766.05|27
1621463120000|2021-05-19 22:25:20|770.42|766.42|771.22|767.22|771.22|767.22|770.39|766.39|21
1621463130000|2021-05-19 22:25:30|771.27|767.27|771.68|767.68|772.37|768.37|771.27|767.27|18
1621463140000|2021-05-19 22:25:40|771.6|767.6|773.09|769.09|773.09|769.09|771.6|767.6|22
1621463150000|2021-05-19 22:25:50|773|769|772.71|768.71|773|769|772.68|768.68|18
1621463160000|2021-05-19 22:26:00|772.6|768.6|772.38|768.38|772.77|768.77|772.37|768.37|14
1621463170000|2021-05-19 22:26:10|772.33|768.33|772.56|768.56|772.56|768.56|771.29|767.29|31
1621463180000|2021-05-19 22:26:20|772.66|768.66|774.42|770.42|774.47|770.47|772.66|768.66|16
1621463190000|2021-05-19 22:26:30|774.06|770.06|774.35|770.35|774.48|770.48|773.78|769.78|11
1621463200000|2021-05-19 22:26:40|774.47|770.47|774.84|770.84|774.84|770.84|774.23|770.23|13
1621463210000|2021-05-19 22:26:50|772.51|768.51|772.51|768.51|776.01|772.01|772.51|768.51|14
1621463220000|2021-05-19 22:27:00|776.24|772.24|776.12|772.12|776.24|772.24|772.51|768.51|6
1621463230000|2021-05-19 22:27:10|776.41|772.41|781.5|777.5|781.5|777.5|776.37|772.37|12
1621463240000|2021-05-19 22:27:20|781.64|777.64|779.99|775.99|781.85|777.85|779.66|775.66|31
1621463250000|2021-05-19 22:27:30|779.91|775.91|780.98|776.98|781.48|777.48|779.91|775.91|28
1621463260000|2021-05-19 22:27:40|780.99|776.99|780.26|776.26|781.11|777.11|780.14|776.14|23
1621463270000|2021-05-19 22:27:50|780.27|776.27|780.4|776.4|780.51|776.51|780.11|776.11|23
1621463280000|2021-05-19 22:28:00|780.47|776.47|780.42|776.42|780.62|776.62|780.18|776.18|25
1621463290000|2021-05-19 22:28:10|780.21|776.21|778.36|774.36|780.3|776.3|778.33|774.33|29
1621463300000|2021-05-19 22:28:20|777.87|773.87|776.29|772.29|778|774|776.29|772.29|25
1621463310000|2021-05-19 22:28:30|776.15|772.15|776.71|772.71|776.71|772.71|775.98|771.98|20
1621463320000|2021-05-19 22:28:40|776.63|772.63|776.71|772.71|777.37|773.37|776.63|772.63|24
1621463330000|2021-05-19 22:28:50|776.69|772.69|777.08|773.08|777.08|773.08|776.69|772.69|13
1621463340000|2021-05-19 22:29:00|777.11|773.11|778.75|774.75|778.75|774.75|776.96|772.96|27
1621463350000|2021-05-19 22:29:10|778.55|774.55|777.94|773.94|778.97|774.97|777.94|773.94|11
1621463360000|2021-05-19 22:29:20|777.98|773.98|777.88|773.88|778.18|774.18|777.88|773.88|11
1621463370000|2021-05-19 22:29:30|778.25|774.25|779.98|775.98|780.01|776.01|777.88|773.88|28
1621463380000|2021-05-19 22:29:40|779.24|775.24|779.65|775.65|781.03|777.03|778.75|774.75|27
1621463390000|2021-05-19 22:29:50|779.59|775.59|780.48|776.48|780.48|776.48|779.09|775.09|17
1621463400000|2021-05-19 22:30:00|780.49|776.49|780.62|776.62|780.68|776.68|780.33|776.33|20
1621463410000|2021-05-19 22:30:10|781.1|777.1|780.82|776.82|781.1|777.1|780.44|776.44|11
1621463420000|2021-05-19 22:30:20|780.44|776.44|780.56|776.56|780.76|776.76|780.43|776.43|22
1621463430000|2021-05-19 22:30:30|780.6|776.6|780.81|776.81|780.81|776.81|780.44|776.44|18
1621463440000|2021-05-19 22:30:40|780.79|776.79|780.44|776.44|780.95|776.95|780.44|776.44|11
1621463450000|2021-05-19 22:30:50|780.62|776.62|782.19|778.19|782.4|778.4|780.44|776.44|11
1621463460000|2021-05-19 22:31:00|782.18|778.18|780.8|776.8|782.22|778.22|780.69|776.69|19
1621463470000|2021-05-19 22:31:10|780.83|776.83|780.8|776.8|780.84|776.84|780.67|776.67|6
1621463480000|2021-05-19 22:31:20|780.76|776.76|780.12|776.12|780.8|776.8|779.66|775.66|19
1621463490000|2021-05-19 22:31:30|780.13|776.13|779.39|775.39|780.13|776.13|779.39|775.39|8
1621463500000|2021-05-19 22:31:40|779.28|775.28|779.51|775.51|779.51|775.51|778.85|774.85|16
1621463510000|2021-05-19 22:31:50|779.46|775.46|779.24|775.24|779.48|775.48|778.78|774.78|27
1621463520000|2021-05-19 22:32:00|778.98|774.98|778.74|774.74|779.06|775.06|777.83|773.83|30
1621463530000|2021-05-19 22:32:10|778.85|774.85|780.74|776.74|780.99|776.99|778.85|774.85|33
1621463540000|2021-05-19 22:32:20|780.55|776.55|779.48|775.48|780.69|776.69|778.22|774.22|28
1621463550000|2021-05-19 22:32:30|779.63|775.63|780.5|776.5|780.5|776.5|779.63|775.63|21
1621463560000|2021-05-19 22:32:40|780.73|776.73|782.91|778.91|783.35|779.35|780.53|776.53|24
1621463570000|2021-05-19 22:32:50|782.08|778.08|780.8|776.8|782.08|778.08|780.8|776.8|22
1621463580000|2021-05-19 22:33:00|780.79|776.79|780.24|776.24|780.8|776.8|780.11|776.11|22
1621463590000|2021-05-19 22:33:10|780.01|776.01|780.57|776.57|780.68|776.68|780.01|776.01|16
1621463600000|2021-05-19 22:33:20|780.7|776.7|781.2|777.2|781.61|777.61|780.7|776.7|19
1621463610000|2021-05-19 22:33:30|780.82|776.82|780.49|776.49|780.82|776.82|779.72|775.72|28
1621463620000|2021-05-19 22:33:40|780.63|776.63|779.71|775.71|780.7|776.7|779.55|775.55|33
1621463630000|2021-05-19 22:33:50|780.02|776.02|778.32|774.32|780.05|776.05|778.19|774.19|12
1621463640000|2021-05-19 22:34:00|778.2|774.2|777.67|773.67|778.2|774.2|777.57|773.57|9
1621463650000|2021-05-19 22:34:10|777.55|773.55|777.73|773.73|777.74|773.74|777.53|773.53|15
1621463660000|2021-05-19 22:34:20|777.74|773.74|777.62|773.62|777.74|773.74|777.11|773.11|7
1621463670000|2021-05-19 22:34:30|777.45|773.45|778.04|774.04|778.04|774.04|776.89|772.89|12
1621463680000|2021-05-19 22:34:40|777.75|773.75|776.83|772.83|777.75|773.75|776.75|772.75|12
1621463690000|2021-05-19 22:34:50|777.17|773.17|776.36|772.36|777.36|773.36|776.15|772.15|14
1621463700000|2021-05-19 22:35:00|776.53|772.53|773.76|769.76|776.53|772.53|773.76|769.76|20
1621463710000|2021-05-19 22:35:10|773.12|769.12|772.63|768.63|773.49|769.49|772.47|768.47|13
1621463720000|2021-05-19 22:35:20|772.5|768.5|775.22|771.22|775.47|771.47|772.5|768.5|25
1621463730000|2021-05-19 22:35:30|775.34|771.34|776.16|772.16|776.49|772.49|775.34|771.34|9
1621463740000|2021-05-19 22:35:40|776.18|772.18|775.55|771.55|776.75|772.75|775.55|771.55|15
1621463750000|2021-05-19 22:35:50|775.46|771.46|774.52|770.52|775.46|771.46|774.33|770.33|17
1621463760000|2021-05-19 22:36:00|774.56|770.56|774.37|770.37|774.59|770.59|774.23|770.23|12
1621463770000|2021-05-19 22:36:10|774.47|770.47|774.97|770.97|775.01|771.01|774.16|770.16|17
1621463780000|2021-05-19 22:36:20|774.75|770.75|776.28|772.28|776.3|772.3|774.44|770.44|21
1621463790000|2021-05-19 22:36:30|776.29|772.29|778.68|774.68|778.68|774.68|775.64|771.64|14
1621463800000|2021-05-19 22:36:40|778.83|774.83|778.64|774.64|779.25|775.25|778.41|774.41|17
1621463810000|2021-05-19 22:36:50|778.38|774.38|777.56|773.56|778.38|774.38|777.56|773.56|10
1621463820000|2021-05-19 22:37:00|777.57|773.57|773.6|769.6|777.57|773.57|773.57|769.57|31
1621463830000|2021-05-19 22:37:10|773.59|769.59|773.09|769.09|773.9|769.9|772.49|768.49|28
1621463840000|2021-05-19 22:37:20|773.1|769.1|774.43|770.43|774.53|770.53|773.06|769.06|25
1621463850000|2021-05-19 22:37:30|774.95|770.95|778.39|774.39|778.39|774.39|774.87|770.87|26
1621463860000|2021-05-19 22:37:40|778.58|774.58|776.92|772.92|779.44|775.44|776.92|772.92|13
1621463870000|2021-05-19 22:37:50|776.7|772.7|779.59|775.59|779.99|775.99|776.68|772.68|19
1621463880000|2021-05-19 22:38:00|776.92|772.92|777.89|773.89|779.93|775.93|776.92|772.92|23
1621463890000|2021-05-19 22:38:10|777.9|773.9|776.92|772.92|779.49|775.49|776.46|772.46|14
1621463900000|2021-05-19 22:38:20|780.19|776.19|781.04|777.04|781.09|777.09|780.04|776.04|20
1621463910000|2021-05-19 22:38:30|780.92|776.92|779.73|775.73|780.92|776.92|779.36|775.36|22
1621463920000|2021-05-19 22:38:40|779.71|775.71|776.79|772.79|779.71|775.71|776.79|772.79|27
1621463930000|2021-05-19 22:38:50|776.78|772.78|777.87|773.87|777.87|773.87|775.87|771.87|27
1621463940000|2021-05-19 22:39:00|777.88|773.88|774.85|770.85|777.88|773.88|774.85|770.85|31
1621463950000|2021-05-19 22:39:10|775.28|771.28|776.55|772.55|776.94|772.94|774.89|770.89|29
1621463960000|2021-05-19 22:39:20|776.5|772.5|776.84|772.84|777.46|773.46|775.42|771.42|34
1621463970000|2021-05-19 22:39:30|776.83|772.83|775.35|771.35|777.02|773.02|774.85|770.85|34
1621463980000|2021-05-19 22:39:40|775.63|771.63|774.28|770.28|775.63|771.63|774.07|770.07|36
1621463990000|2021-05-19 22:39:50|774.3|770.3|774.43|770.43|774.76|770.76|773.9|769.9|39
1621464000000|2021-05-19 22:40:00|774.36|770.36|775.95|771.95|775.95|771.95|773.68|769.68|23
1621464010000|2021-05-19 22:40:10|776.1|772.1|778.72|774.72|778.73|774.73|775.85|771.85|22
1621464020000|2021-05-19 22:40:20|779.18|775.18|779.19|775.19|779.36|775.36|779.17|775.17|8
1621464030000|2021-05-19 22:40:30|779.37|775.37|779.55|775.55|781|777|779.2|775.2|11
1621464040000|2021-05-19 22:40:40|779.61|775.61|780.41|776.41|780.41|776.41|779.61|775.61|14
1621464050000|2021-05-19 22:40:50|780.3|776.3|778.78|774.78|780.3|776.3|778.59|774.59|14
1621464060000|2021-05-19 22:41:00|778.79|774.79|779.48|775.48|779.86|775.86|778.79|774.79|10
1621464070000|2021-05-19 22:41:10|779.84|775.84|779.95|775.95|780.12|776.12|779.19|775.19|23
1621464080000|2021-05-19 22:41:20|779.93|775.93|778.33|774.33|779.93|775.93|778.33|774.33|22
1621464090000|2021-05-19 22:41:30|778.53|774.53|779.54|775.54|780.44|776.44|778.37|774.37|12
1621464100000|2021-05-19 22:41:40|779.65|775.65|779.69|775.69|779.69|775.69|779.61|775.61|5
1621464110000|2021-05-19 22:41:50|779.72|775.72|780.38|776.38|780.38|776.38|779.72|775.72|9
1621464120000|2021-05-19 22:42:00|780.2|776.2|780.16|776.16|780.44|776.44|780.15|776.15|11
1621464130000|2021-05-19 22:42:10|780.15|776.15|780.65|776.65|781.19|777.19|779.17|775.17|23
1621464140000|2021-05-19 22:42:20|780.72|776.72|779.98|775.98|780.73|776.73|779.64|775.64|19
1621464150000|2021-05-19 22:42:30|779.91|775.91|780.02|776.02|780.03|776.03|779.61|775.61|21
1621464160000|2021-05-19 22:42:40|779.88|775.88|780.14|776.14|780.23|776.23|779.7|775.7|10
1621464170000|2021-05-19 22:42:50|780.12|776.12|780.31|776.31|780.71|776.71|779.59|775.59|17
1621464180000|2021-05-19 22:43:00|779.81|775.81|779.12|775.12|780.35|776.35|779.12|775.12|22
1621464190000|2021-05-19 22:43:10|778.83|774.83|778.38|774.38|779.03|775.03|778.21|774.21|23
1621464200000|2021-05-19 22:43:20|778.31|774.31|779.32|775.32|779.5|775.5|778.31|774.31|17
1621464210000|2021-05-19 22:43:30|779.5|775.5|778.8|774.8|779.72|775.72|778.8|774.8|19
1621464220000|2021-05-19 22:43:40|779.56|775.56|779.77|775.77|779.77|775.77|778.89|774.89|12
1621464230000|2021-05-19 22:43:50|779.78|775.78|778.8|774.8|779.88|775.88|778.8|774.8|3
1621464240000|2021-05-19 22:44:00|779.9|775.9|779.9|775.9|780.33|776.33|779.9|775.9|4
1621464250000|2021-05-19 22:44:10|778.8|774.8|779.9|775.9|779.9|775.9|778.8|774.8|5
1621464260000|2021-05-19 22:44:20|778.8|774.8|782.01|778.01|782.18|778.18|778.8|774.8|13
1621464270000|2021-05-19 22:44:30|781.79|777.79|781.89|777.89|782.08|778.08|781.79|777.79|7
1621464280000|2021-05-19 22:44:40|781.9|777.9|782.23|778.23|782.23|778.23|781.74|777.74|16
1621464290000|2021-05-19 22:44:50|782.1|778.1|780.29|776.29|782.14|778.14|780.29|776.29|19
1621464300000|2021-05-19 22:45:00|780.24|776.24|778.85|774.85|780.24|776.24|778.85|774.85|31
1621464310000|2021-05-19 22:45:10|778.81|774.81|777.96|773.96|778.81|774.81|777.38|773.38|34
1621464320000|2021-05-19 22:45:20|777.88|773.88|776.1|772.1|777.94|773.94|775.46|771.46|31
1621464330000|2021-05-19 22:45:30|776.3|772.3|778.28|774.28|779.19|775.19|776.3|772.3|33
1621464340000|2021-05-19 22:45:40|777.89|773.89|776.31|772.31|777.89|773.89|775.64|771.64|31
1621464350000|2021-05-19 22:45:50|776.28|772.28|776.52|772.52|777.15|773.15|776.14|772.14|22
1621464360000|2021-05-19 22:46:00|776.5|772.5|777.26|773.26|778.06|774.06|776.5|772.5|31
1621464370000|2021-05-19 22:46:10|777.65|773.65|778.27|774.27|778.46|774.46|777.11|773.11|30
1621464380000|2021-05-19 22:46:20|778.26|774.26|779.37|775.37|779.37|775.37|777.64|773.64|17
1621464390000|2021-05-19 22:46:30|779.38|775.38|781.82|777.82|782.55|778.55|778.8|774.8|25
1621464400000|2021-05-19 22:46:40|781.78|777.78|782.78|778.78|782.78|778.78|781.23|777.23|23
1621464410000|2021-05-19 22:46:50|782.93|778.93|782.9|778.9|783.03|779.03|782.9|778.9|8
1621464420000|2021-05-19 22:47:00|782.99|778.99|783.05|779.05|783.14|779.14|782.51|778.51|11
1621464430000|2021-05-19 22:47:10|783.06|779.06|785.69|781.69|786.3|782.3|782.55|778.55|8
1621464440000|2021-05-19 22:47:20|785.76|781.76|786.7|782.7|787.03|783.03|785.38|781.38|16
1621464450000|2021-05-19 22:47:30|786.41|782.41|786.8|782.8|786.8|782.8|785.76|781.76|19
1621464460000|2021-05-19 22:47:40|786.04|782.04|784.9|780.9|786.27|782.27|784.3|780.3|27
1621464470000|2021-05-19 22:47:50|784.96|780.96|785.22|781.22|785.25|781.25|784.52|780.52|23
1621464480000|2021-05-19 22:48:00|785.21|781.21|784|780|785.34|781.34|783.88|779.88|28
1621464490000|2021-05-19 22:48:10|784.67|780.67|783.78|779.78|784.92|780.92|783.36|779.36|28
1621464500000|2021-05-19 22:48:20|783.55|779.55|783.78|779.78|783.78|779.78|783.24|779.24|28
1621464510000|2021-05-19 22:48:30|784.01|780.01|785.51|781.51|785.52|781.52|783.69|779.69|16
1621464520000|2021-05-19 22:48:40|784.92|780.92|785.97|781.97|785.97|781.97|784.36|780.36|21
1621464530000|2021-05-19 22:48:50|785.93|781.93|785.86|781.86|785.97|781.97|785.86|781.86|4
1621464540000|2021-05-19 22:49:00|785.85|781.85|785.01|781.01|785.85|781.85|784.78|780.78|23
1621464550000|2021-05-19 22:49:10|785.02|781.02|784.36|780.36|785.18|781.18|784.32|780.32|12
1621464560000|2021-05-19 22:49:20|784.35|780.35|785.26|781.26|785.55|781.55|784.35|780.35|27
1621464570000|2021-05-19 22:49:30|785.28|781.28|786.37|782.37|786.37|782.37|785.27|781.27|19
1621464580000|2021-05-19 22:49:40|786.41|782.41|786.58|782.58|787.15|783.15|786.41|782.41|20
1621464590000|2021-05-19 22:49:50|786.5|782.5|786.3|782.3|786.78|782.78|786.02|782.02|27
1621464600000|2021-05-19 22:50:00|785.52|781.52|785.68|781.68|786.55|782.55|785.46|781.46|24
1621464610000|2021-05-19 22:50:10|785.67|781.67|786.57|782.57|787.19|783.19|785.63|781.63|22
1621464620000|2021-05-19 22:50:20|786.68|782.68|787.91|783.91|787.95|783.95|786.63|782.63|25
1621464630000|2021-05-19 22:50:30|787.75|783.75|786.88|782.88|787.75|783.75|786.66|782.66|26
1621464640000|2021-05-19 22:50:40|786.97|782.97|785.73|781.73|787.17|783.17|785.72|781.72|24
1621464650000|2021-05-19 22:50:50|785.69|781.69|784.22|780.22|785.72|781.72|784.22|780.22|16
1621464660000|2021-05-19 22:51:00|784.21|780.21|783.72|779.72|784.21|780.21|783.41|779.41|24
1621464670000|2021-05-19 22:51:10|783.7|779.7|782.3|778.3|783.7|779.7|782.28|778.28|26
1621464680000|2021-05-19 22:51:20|782.16|778.16|782.25|778.25|782.41|778.41|782.16|778.16|12
1621464690000|2021-05-19 22:51:30|782.15|778.15|782.28|778.28|782.28|778.28|782.1|778.1|12
1621464700000|2021-05-19 22:51:40|782.29|778.29|782.54|778.54|784.12|780.12|782.29|778.29|28
1621464710000|2021-05-19 22:51:50|782.69|778.69|782.45|778.45|782.73|778.73|781.64|777.64|16
1621464720000|2021-05-19 22:52:00|782.57|778.57|782.05|778.05|783.28|779.28|781.42|777.42|31
1621464730000|2021-05-19 22:52:10|782.03|778.03|781.26|777.26|782.11|778.11|781.25|777.25|25
1621464740000|2021-05-19 22:52:20|781.19|777.19|781.04|777.04|781.83|777.83|781.04|777.04|24
1621464750000|2021-05-19 22:52:30|781.15|777.15|782.22|778.22|782.27|778.27|781.15|777.15|24
1621464760000|2021-05-19 22:52:40|782.26|778.26|782.48|778.48|782.61|778.61|782.1|778.1|28
1621464770000|2021-05-19 22:52:50|782.83|778.83|782.15|778.15|782.83|778.83|781.81|777.81|15
1621464780000|2021-05-19 22:53:00|782.2|778.2|780.81|776.81|782.22|778.22|780.69|776.69|22
1621464790000|2021-05-19 22:53:10|780.84|776.84|780.53|776.53|781.61|777.61|780.53|776.53|25
1621464800000|2021-05-19 22:53:20|780.55|776.55|779.38|775.38|780.7|776.7|779.31|775.31|30
1621464810000|2021-05-19 22:53:30|779.41|775.41|779.53|775.53|779.91|775.91|778.78|774.78|36
1621464820000|2021-05-19 22:53:40|779.54|775.54|779.87|775.87|779.93|775.93|779.03|775.03|24
1621464830000|2021-05-19 22:53:50|779.92|775.92|779.83|775.83|780.1|776.1|778.98|774.98|21
1621464840000|2021-05-19 22:54:00|779.64|775.64|777.96|773.96|779.64|775.64|777.95|773.95|21
1621464850000|2021-05-19 22:54:10|777.95|773.95|777.96|773.96|777.96|773.96|777.87|773.87|10
1621464860000|2021-05-19 22:54:20|777.95|773.95|777.77|773.77|777.96|773.96|777.76|773.76|15
1621464870000|2021-05-19 22:54:30|777.73|773.73|777.47|773.47|777.8|773.8|776.97|772.97|23
1621464880000|2021-05-19 22:54:40|777.49|773.49|778.73|774.73|779.08|775.08|777.48|773.48|30
1621464890000|2021-05-19 22:54:50|778.71|774.71|779.17|775.17|779.23|775.23|778.71|774.71|12
1621464900000|2021-05-19 22:55:00|779.23|775.23|780.56|776.56|780.67|776.67|779.15|775.15|19
1621464910000|2021-05-19 22:55:10|781.15|777.15|781.85|777.85|782.43|778.43|780.28|776.28|27
1621464920000|2021-05-19 22:55:20|781.69|777.69|782.31|778.31|782.61|778.61|781.12|777.12|22
1621464930000|2021-05-19 22:55:30|782.44|778.44|782.36|778.36|782.79|778.79|782.18|778.18|19
1621464940000|2021-05-19 22:55:40|782.38|778.38|782.01|778.01|782.5|778.5|781.82|777.82|19
1621464950000|2021-05-19 22:55:50|781.94|777.94|781.71|777.71|782.61|778.61|781.27|777.27|26
1621464960000|2021-05-19 22:56:00|780.54|776.54|778.7|774.7|780.69|776.69|778.7|774.7|26
1621464970000|2021-05-19 22:56:10|778.56|774.56|777.15|773.15|778.57|774.57|777.15|773.15|32
1621464980000|2021-05-19 22:56:20|777.03|773.03|776.71|772.71|777.08|773.08|776.6|772.6|30
1621464990000|2021-05-19 22:56:30|776.84|772.84|776.27|772.27|776.84|772.84|776.06|772.06|24
1621465000000|2021-05-19 22:56:40|776.31|772.31|776.71|772.71|776.99|772.99|776.13|772.13|25
1621465010000|2021-05-19 22:56:50|776.29|772.29|776.26|772.26|776.75|772.75|776.13|772.13|22
1621465020000|2021-05-19 22:57:00|776.84|772.84|777.33|773.33|778.04|774.04|776.26|772.26|18
1621465030000|2021-05-19 22:57:10|778.08|774.08|778.24|774.24|778.67|774.67|777.32|773.32|22
1621465040000|2021-05-19 22:57:20|778.01|774.01|782.67|778.67|782.67|778.67|777.49|773.49|22
1621465050000|2021-05-19 22:57:30|783.56|779.56|782.82|778.82|783.56|779.56|782.82|778.82|23
1621465060000|2021-05-19 22:57:40|783.25|779.25|783.61|779.61|783.62|779.62|783|779|21
1621465070000|2021-05-19 22:57:50|783.73|779.73|783.14|779.14|783.91|779.91|783.05|779.05|30
1621465080000|2021-05-19 22:58:00|783.09|779.09|781.22|777.22|783.09|779.09|781.22|777.22|32
1621465090000|2021-05-19 22:58:10|780.91|776.91|779.06|775.06|780.96|776.96|778.99|774.99|30
1621465100000|2021-05-19 22:58:20|779.22|775.22|778.91|774.91|779.41|775.41|778.82|774.82|31
1621465110000|2021-05-19 22:58:30|778.89|774.89|777.72|773.72|779.3|775.3|777.44|773.44|32
1621465120000|2021-05-19 22:58:40|777.73|773.73|778.12|774.12|778.52|774.52|777.55|773.55|27
1621465130000|2021-05-19 22:58:50|778.11|774.11|777.53|773.53|778.11|774.11|777.45|773.45|26
1621465140000|2021-05-19 22:59:00|777.69|773.69|776.86|772.86|777.94|773.94|776.86|772.86|25
1621465150000|2021-05-19 22:59:10|776.91|772.91|777.32|773.32|777.56|773.56|776.87|772.87|18
1621465160000|2021-05-19 22:59:20|777.36|773.36|778.03|774.03|778.03|774.03|777.07|773.07|23
1621465170000|2021-05-19 22:59:30|778.1|774.1|778.99|774.99|778.99|774.99|777.07|773.07|16
1621465180000|2021-05-19 22:59:40|778.37|774.37|777.47|773.47|778.77|774.77|777.06|773.06|14
1621465190000|2021-05-19 22:59:50|777.44|773.44|777.1|773.1|777.52|773.52|776.89|772.89|26
1621465200000|2021-05-19 23:00:00|777.11|773.11|777.08|773.08|777.19|773.19|777.04|773.04|21
1621465210000|2021-05-19 23:00:10|777.09|773.09|777.76|773.76|778.09|774.09|777.03|773.03|27
1621465220000|2021-05-19 23:00:20|778.96|774.96|779.29|775.29|779.38|775.38|778.87|774.87|20
1621465230000|2021-05-19 23:00:30|779.36|775.36|778.87|774.87|779.5|775.5|778.87|774.87|18
1621465240000|2021-05-19 23:00:40|779.25|775.25|778.9|774.9|779.25|775.25|778.78|774.78|23
1621465250000|2021-05-19 23:00:50|778.82|774.82|779.14|775.14|779.14|775.14|778.79|774.79|18
1621465260000|2021-05-19 23:01:00|779.15|775.15|779.05|775.05|780.18|776.18|779.05|775.05|16
1621465270000|2021-05-19 23:01:10|779.31|775.31|779.21|775.21|779.64|775.64|778.98|774.98|19
1621465280000|2021-05-19 23:01:20|779.62|775.62|779.26|775.26|779.63|775.63|778.99|774.99|19
1621465290000|2021-05-19 23:01:30|779.06|775.06|778.55|774.55|779.06|775.06|778.53|774.53|27
1621465300000|2021-05-19 23:01:40|778.56|774.56|777.15|773.15|778.63|774.63|777.15|773.15|29
1621465310000|2021-05-19 23:01:50|777.14|773.14|776.76|772.76|777.27|773.27|776.74|772.74|15
1621465320000|2021-05-19 23:02:00|776.78|772.78|777.04|773.04|777.06|773.06|776.78|772.78|17
1621465330000|2021-05-19 23:02:10|777.05|773.05|776.45|772.45|777.64|773.64|776.36|772.36|24
1621465340000|2021-05-19 23:02:20|776.37|772.37|775.48|771.48|776.44|772.44|775.32|771.32|32
1621465350000|2021-05-19 23:02:30|775.43|771.43|773.9|769.9|775.48|771.48|773.59|769.59|27
1621465360000|2021-05-19 23:02:40|773.71|769.71|772.29|768.29|773.91|769.91|772.29|768.29|30
1621465370000|2021-05-19 23:02:50|772.28|768.28|773.2|769.2|773.2|769.2|772.28|768.28|23
1621465380000|2021-05-19 23:03:00|773.22|769.22|773.34|769.34|773.41|769.41|773.22|769.22|12
1621465390000|2021-05-19 23:03:10|773.47|769.47|771.81|767.81|773.47|769.47|771.81|767.81|26
1621465400000|2021-05-19 23:03:20|771.79|767.79|771.73|767.73|771.8|767.8|771.1|767.1|21
1621465410000|2021-05-19 23:03:30|771.75|767.75|771.29|767.29|771.98|767.98|771.29|767.29|26
1621465420000|2021-05-19 23:03:40|771.17|767.17|770.51|766.51|771.44|767.44|770.51|766.51|26
1621465430000|2021-05-19 23:03:50|770.5|766.5|770.03|766.03|770.71|766.71|770.03|766.03|17
1621465440000|2021-05-19 23:04:00|770.01|766.01|766.6|762.6|770.01|766.01|765.93|761.93|35
1621465450000|2021-05-19 23:04:10|766.5|762.5|765.52|761.52|766.69|762.69|765.52|761.52|30
1621465460000|2021-05-19 23:04:20|765.55|761.55|766.13|762.13|767.34|763.34|765.51|761.51|35
1621465470000|2021-05-19 23:04:30|766.2|762.2|765.76|761.76|767.18|763.18|765.1|761.1|37
1621465480000|2021-05-19 23:04:40|765.68|761.68|766.89|762.89|767.18|763.18|765.1|761.1|25
1621465490000|2021-05-19 23:04:50|766.88|762.88|766.53|762.53|767|763|766.49|762.49|19
1621465500000|2021-05-19 23:05:00|766.88|762.88|769.58|765.58|770.22|766.22|766.88|762.88|30
1621465510000|2021-05-19 23:05:10|769.57|765.57|770.4|766.4|770.47|766.47|768.62|764.62|32
1621465520000|2021-05-19 23:05:20|770.44|766.44|768.07|764.07|770.5|766.5|767.83|763.83|34
1621465530000|2021-05-19 23:05:30|768.61|764.61|768.4|764.4|769.25|765.25|767.87|763.87|28
1621465540000|2021-05-19 23:05:40|768.52|764.52|766.89|762.89|768.61|764.61|766.31|762.31|30
1621465550000|2021-05-19 23:05:50|766.99|762.99|766.95|762.95|767.06|763.06|766.56|762.56|24
1621465560000|2021-05-19 23:06:00|767.06|763.06|769.18|765.18|769.86|765.86|767.06|763.06|35
1621465570000|2021-05-19 23:06:10|768.84|764.84|768.47|764.47|769.45|765.45|767.73|763.73|29
1621465580000|2021-05-19 23:06:20|768.44|764.44|769.46|765.46|769.78|765.78|768.04|764.04|31
1621465590000|2021-05-19 23:06:30|769.55|765.55|767.8|763.8|769.59|765.59|767.8|763.8|32
1621465600000|2021-05-19 23:06:40|768.03|764.03|767.35|763.35|768.45|764.45|767.31|763.31|28
1621465610000|2021-05-19 23:06:50|767.32|763.32|768.4|764.4|768.52|764.52|767.13|763.13|31
1621465620000|2021-05-19 23:07:00|768.63|764.63|769.18|765.18|770.3|766.3|767.91|763.91|26
1621465630000|2021-05-19 23:07:10|769.39|765.39|771.77|767.77|771.91|767.91|769.18|765.18|22
1621465640000|2021-05-19 23:07:20|771.87|767.87|771.59|767.59|772.1|768.1|771.09|767.09|28
1621465650000|2021-05-19 23:07:30|772.42|768.42|769.86|765.86|772.42|768.42|769.8|765.8|31
1621465660000|2021-05-19 23:07:40|769.85|765.85|771.22|767.22|771.34|767.34|769.85|765.85|28
1621465670000|2021-05-19 23:07:50|771.34|767.34|771.57|767.57|771.67|767.67|770.58|766.58|29
1621465680000|2021-05-19 23:08:00|771.21|767.21|772.41|768.41|772.41|768.41|770.18|766.18|30
1621465690000|2021-05-19 23:08:10|772.42|768.42|770.51|766.51|772.45|768.45|770.33|766.33|29
1621465700000|2021-05-19 23:08:20|770.21|766.21|766.58|762.58|770.25|766.25|766.48|762.48|34
1621465710000|2021-05-19 23:08:30|766.51|762.51|766.86|762.86|766.86|762.86|764.99|760.99|28
1621465720000|2021-05-19 23:08:40|766.87|762.87|768.05|764.05|768.05|764.05|765.63|761.63|33
1621465730000|2021-05-19 23:08:50|767.97|763.97|762.38|758.38|767.97|763.97|762.38|758.38|35
1621465740000|2021-05-19 23:09:00|762.39|758.39|762.58|758.58|762.71|758.71|761.6|757.6|32
1621465750000|2021-05-19 23:09:10|762.57|758.57|763|759|763.12|759.12|762.5|758.5|21
1621465760000|2021-05-19 23:09:20|762.63|758.63|763.56|759.56|764.51|760.51|762.57|758.57|28
1621465770000|2021-05-19 23:09:30|763.57|759.57|763.91|759.91|765.1|761.1|763.41|759.41|23
1621465780000|2021-05-19 23:09:40|764.02|760.02|763.61|759.61|765.29|761.29|763.51|759.51|27
1621465790000|2021-05-19 23:09:50|763.92|759.92|762.6|758.6|764.27|760.27|762.49|758.49|25
1621465800000|2021-05-19 23:10:00|762.59|758.59|760.84|756.84|762.59|758.59|760.44|756.44|30
1621465810000|2021-05-19 23:10:10|760.81|756.81|759.97|755.97|760.9|756.9|759.5|755.5|32
1621465820000|2021-05-19 23:10:20|760.13|756.13|759.51|755.51|760.24|756.24|758.93|754.93|28
1621465830000|2021-05-19 23:10:30|759.37|755.37|760.03|756.03|760.05|756.05|759.2|755.2|23
1621465840000|2021-05-19 23:10:40|759.85|755.85|761.21|757.21|761.21|757.21|759.39|755.39|29
1621465850000|2021-05-19 23:10:50|761.24|757.24|763.06|759.06|763.24|759.24|761.19|757.19|27
1621465860000|2021-05-19 23:11:00|763.19|759.19|762.43|758.43|764.31|760.31|762.23|758.23|32
1621465870000|2021-05-19 23:11:10|761.97|757.97|761.2|757.2|761.97|757.97|760.79|756.79|33
1621465880000|2021-05-19 23:11:20|761.19|757.19|761|757|761.93|757.93|760.78|756.78|35
1621465890000|2021-05-19 23:11:30|761.06|757.06|761.95|757.95|762.2|758.2|761.06|757.06|32
1621465900000|2021-05-19 23:11:40|761.59|757.59|761.74|757.74|762.1|758.1|761.5|757.5|21
1621465910000|2021-05-19 23:11:50|762|758|762.75|758.75|763.69|759.69|761.74|757.74|12
1621465920000|2021-05-19 23:12:00|762.1|758.1|759.93|755.93|762.33|758.33|759.93|755.93|33
1621465930000|2021-05-19 23:12:10|760|756|759.88|755.88|760.57|756.57|759.44|755.44|34
1621465940000|2021-05-19 23:12:20|759.99|755.99|759.66|755.66|760.63|756.63|759.36|755.36|34
1621465950000|2021-05-19 23:12:30|759.78|755.78|759.86|755.86|759.86|755.86|759.45|755.45|28
1621465960000|2021-05-19 23:12:40|760.24|756.24|759.83|755.83|760.24|756.24|759.64|755.64|23
1621465970000|2021-05-19 23:12:50|759.84|755.84|762.5|758.5|762.5|758.5|759.64|755.64|27
1621465980000|2021-05-19 23:13:00|762.03|758.03|761.8|757.8|762.93|758.93|760.83|756.83|19
1621465990000|2021-05-19 23:13:10|761.66|757.66|760.03|756.03|761.92|757.92|759.95|755.95|19
1621466000000|2021-05-19 23:13:20|760.12|756.12|760.27|756.27|760.41|756.41|759.99|755.99|31
1621466010000|2021-05-19 23:13:30|759.48|755.48|759.05|755.05|760.25|756.25|759.05|755.05|27
1621466020000|2021-05-19 23:13:40|758.98|754.98|758.47|754.47|758.98|754.98|758.06|754.06|22
1621466030000|2021-05-19 23:13:50|758.52|754.52|757.57|753.57|759.7|755.7|757.26|753.26|37
1621466040000|2021-05-19 23:14:00|757.7|753.7|757.28|753.28|757.84|753.84|756.59|752.59|29
1621466050000|2021-05-19 23:14:10|757.42|753.42|756.04|752.04|757.65|753.65|756.02|752.02|23
1621466060000|2021-05-19 23:14:20|756.11|752.11|755.77|751.77|756.86|752.86|755.58|751.58|26
1621466070000|2021-05-19 23:14:30|755.92|751.92|756.09|752.09|756.44|752.44|755.42|751.42|23
1621466080000|2021-05-19 23:14:40|756.21|752.21|755.88|751.88|756.21|752.21|755.53|751.53|23
1621466090000|2021-05-19 23:14:50|755.97|751.97|757.1|753.1|757.1|753.1|755.97|751.97|24
1621466100000|2021-05-19 23:15:00|757.11|753.11|758.97|754.97|760.1|756.1|756.85|752.85|32
1621466110000|2021-05-19 23:15:10|760.3|756.3|758.97|754.97|762.77|758.77|758.97|754.97|21
1621466120000|2021-05-19 23:15:20|760.64|756.64|760.83|756.83|761.39|757.39|758.97|754.97|15
1621466130000|2021-05-19 23:15:30|758.97|754.97|760.92|756.92|761.64|757.64|758.97|754.97|24
1621466140000|2021-05-19 23:15:40|760.87|756.87|758.9|754.9|760.87|756.87|758.83|754.83|26
1621466150000|2021-05-19 23:15:50|758.91|754.91|756.53|752.53|758.96|754.96|756.53|752.53|24
1621466160000|2021-05-19 23:16:00|756.51|752.51|754.88|750.88|756.51|752.51|754.65|750.65|35
1621466170000|2021-05-19 23:16:10|754.85|750.85|753.91|749.91|754.85|750.85|753.02|749.02|30
1621466180000|2021-05-19 23:16:20|754.02|750.02|753.27|749.27|754.76|750.76|752.88|748.88|16
1621466190000|2021-05-19 23:16:30|752.98|748.98|751.68|747.68|753.91|749.91|751.5|747.5|23
1621466200000|2021-05-19 23:16:40|751.62|747.62|751.82|747.82|751.82|747.82|751.1|747.1|28
1621466210000|2021-05-19 23:16:50|751.83|747.83|754.51|750.51|754.51|750.51|751.64|747.64|27
1621466220000|2021-05-19 23:17:00|754.67|750.67|757.29|753.29|757.33|753.33|754.24|750.24|34
1621466230000|2021-05-19 23:17:10|757.32|753.32|759.58|755.58|759.58|755.58|757.3|753.3|19
1621466240000|2021-05-19 23:17:20|760.3|756.3|760.03|756.03|760.53|756.53|758.77|754.77|27
1621466250000|2021-05-19 23:17:30|760.05|756.05|759.47|755.47|760.05|756.05|758.94|754.94|27
1621466260000|2021-05-19 23:17:40|759.3|755.3|757.2|753.2|759.3|755.3|757.2|753.2|33
1621466270000|2021-05-19 23:17:50|756.61|752.61|755.56|751.56|756.76|752.76|755.15|751.15|34
1621466280000|2021-05-19 23:18:00|755.7|751.7|755.5|751.5|755.95|751.95|755.29|751.29|27
1621466290000|2021-05-19 23:18:10|755.53|751.53|755.57|751.57|756.76|752.76|755.24|751.24|29
1621466300000|2021-05-19 23:18:20|755.54|751.54|756.07|752.07|756.58|752.58|755.24|751.24|15
1621466310000|2021-05-19 23:18:30|756.05|752.05|755.24|751.24|756.05|752.05|755.14|751.14|26
1621466320000|2021-05-19 23:18:40|755.7|751.7|757.31|753.31|757.75|753.75|755.24|751.24|27
1621466330000|2021-05-19 23:18:50|757.3|753.3|758.12|754.12|758.34|754.34|757.04|753.04|29
1621466340000|2021-05-19 23:19:00|758.13|754.13|755.99|751.99|758.14|754.14|755.94|751.94|30
1621466350000|2021-05-19 23:19:10|755.7|751.7|752.87|748.87|755.7|751.7|752.46|748.46|33
1621466360000|2021-05-19 23:19:20|753.01|749.01|753.64|749.64|753.71|749.71|752.35|748.35|29
1621466370000|2021-05-19 23:19:30|753.79|749.79|753.66|749.66|753.79|749.79|752.57|748.57|32
1621466380000|2021-05-19 23:19:40|753.67|749.67|753.5|749.5|754.66|750.66|753.48|749.48|24
1621466390000|2021-05-19 23:19:50|753.52|749.52|754.26|750.26|754.32|750.32|753.39|749.39|20
1621466400000|2021-05-19 23:20:00|754.09|750.09|753.75|749.75|754.51|750.51|753.39|749.39|27
1621466410000|2021-05-19 23:20:10|753.78|749.78|755.58|751.58|755.58|751.58|753.75|749.75|23
1621466420000|2021-05-19 23:20:20|756.48|752.48|757.78|753.78|758.09|754.09|756.46|752.46|8
1621466430000|2021-05-19 23:20:30|757.75|753.75|757.41|753.41|757.75|753.75|756.91|752.91|19
1621466440000|2021-05-19 23:20:40|757.61|753.61|759.3|755.3|759.36|755.36|757.61|753.61|13
1621466450000|2021-05-19 23:20:50|759.29|755.29|759.09|755.09|759.67|755.67|758.81|754.81|27
1621466460000|2021-05-19 23:21:00|759.23|755.23|758.08|754.08|759.23|755.23|757.63|753.63|30
1621466470000|2021-05-19 23:21:10|758.03|754.03|758.05|754.05|759.01|755.01|757.95|753.95|30
1621466480000|2021-05-19 23:21:20|757.95|753.95|757.43|753.43|758.12|754.12|757.41|753.41|31
1621466490000|2021-05-19 23:21:30|757.47|753.47|757.88|753.88|757.97|753.97|756.92|752.92|29
1621466500000|2021-05-19 23:21:40|758.21|754.21|758.76|754.76|758.93|754.93|758.04|754.04|24
1621466510000|2021-05-19 23:21:50|758.77|754.77|759.02|755.02|759.02|755.02|758.02|754.02|19
1621466520000|2021-05-19 23:22:00|759.11|755.11|758.02|754.02|759.11|755.11|758.02|754.02|22
1621466530000|2021-05-19 23:22:10|758.04|754.04|756.01|752.01|758.12|754.12|756.01|752.01|34
1621466540000|2021-05-19 23:22:20|755.98|751.98|754.7|750.7|755.98|751.98|754.7|750.7|23
1621466550000|2021-05-19 23:22:30|754.73|750.73|756.77|752.77|756.77|752.77|754.73|750.73|28
1621466560000|2021-05-19 23:22:40|756.51|752.51|756.23|752.23|756.72|752.72|756.23|752.23|18
1621466570000|2021-05-19 23:22:50|756.24|752.24|754.88|750.88|756.24|752.24|754.88|750.88|29
1621466580000|2021-05-19 23:23:00|754.8|750.8|753.29|749.29|754.83|750.83|753.29|749.29|23
1621466590000|2021-05-19 23:23:10|753.26|749.26|751.73|747.73|753.27|749.27|751.73|747.73|22
1621466600000|2021-05-19 23:23:20|751.43|747.43|751.21|747.21|751.43|747.43|750.9|746.9|22
1621466610000|2021-05-19 23:23:30|751.25|747.25|750.21|746.21|751.48|747.48|750.21|746.21|23
1621466620000|2021-05-19 23:23:40|750.6|746.6|751.41|747.41|751.61|747.61|750.57|746.57|22
1621466630000|2021-05-19 23:23:50|751.36|747.36|749.68|745.68|751.37|747.37|749.68|745.68|18
1621466640000|2021-05-19 23:24:00|749.67|745.67|752.06|748.06|752.38|748.38|749.67|745.67|27
1621466650000|2021-05-19 23:24:10|752.27|748.27|753.69|749.69|754.34|750.34|752.27|748.27|27
1621466660000|2021-05-19 23:24:20|753.73|749.73|753.43|749.43|753.93|749.93|752.59|748.59|21
1621466670000|2021-05-19 23:24:30|753.54|749.54|753.77|749.77|754.03|750.03|753.23|749.23|20
1621466680000|2021-05-19 23:24:40|753.59|749.59|751.4|747.4|753.59|749.59|751.39|747.39|29
1621466690000|2021-05-19 23:24:50|751.26|747.26|751.19|747.19|752.12|748.12|750.66|746.66|28
1621466700000|2021-05-19 23:25:00|751.09|747.09|753.22|749.22|753.22|749.22|751|747|21
1621466710000|2021-05-19 23:25:10|753.23|749.23|754.82|750.82|754.82|750.82|753.23|749.23|26
1621466720000|2021-05-19 23:25:20|754.83|750.83|753.88|749.88|754.83|750.83|753.77|749.77|23
1621466730000|2021-05-19 23:25:30|753.86|749.86|753.63|749.63|753.86|749.86|753.61|749.61|18
1621466740000|2021-05-19 23:25:40|753.62|749.62|751.9|747.9|753.63|749.63|751.9|747.9|25
1621466750000|2021-05-19 23:25:50|751.93|747.93|751.84|747.84|752.1|748.1|751.76|747.76|14
1621466760000|2021-05-19 23:26:00|751.76|747.76|751.76|747.76|751.93|747.93|751.76|747.76|10
1621466770000|2021-05-19 23:26:10|751.91|747.91|752|748|752.73|748.73|751.76|747.76|24
1621466780000|2021-05-19 23:26:20|752.08|748.08|752.62|748.62|752.62|748.62|751.76|747.76|15
1621466790000|2021-05-19 23:26:30|752.61|748.61|751.76|747.76|752.61|748.61|751.76|747.76|21
1621466800000|2021-05-19 23:26:40|752.04|748.04|752.03|748.03|752.04|748.04|751.76|747.76|18
1621466810000|2021-05-19 23:26:50|752.02|748.02|752.92|748.92|752.99|748.99|751.76|747.76|21
1621466820000|2021-05-19 23:27:00|752.94|748.94|753.29|749.29|754.11|750.11|752.94|748.94|29
1621466830000|2021-05-19 23:27:10|753.19|749.19|751.98|747.98|753.2|749.2|751.95|747.95|27
1621466840000|2021-05-19 23:27:20|751.83|747.83|751.43|747.43|751.98|747.98|750.56|746.56|26
1621466850000|2021-05-19 23:27:30|750.53|746.53|749.48|745.48|750.66|746.66|748.51|744.51|29
1621466860000|2021-05-19 23:27:40|749.68|745.68|748.91|744.91|749.69|745.69|748.58|744.58|27
1621466870000|2021-05-19 23:27:50|749.27|745.27|752.91|748.91|752.91|748.91|748.62|744.62|27
1621466880000|2021-05-19 23:28:00|752.61|748.61|749.87|745.87|752.62|748.62|749.47|745.47|25
1621466890000|2021-05-19 23:28:10|750.05|746.05|750.83|746.83|751.01|747.01|749.29|745.29|31
1621466900000|2021-05-19 23:28:20|749.98|745.98|749.19|745.19|750.03|746.03|748.63|744.63|27
1621466910000|2021-05-19 23:28:30|749.38|745.38|747.58|743.58|749.38|745.38|747.52|743.52|27
1621466920000|2021-05-19 23:28:40|747.57|743.57|747.39|743.39|747.58|743.58|746.98|742.98|21
1621466930000|2021-05-19 23:28:50|747.32|743.32|747.64|743.64|747.64|743.64|747.32|743.32|18
1621466940000|2021-05-19 23:29:00|747.5|743.5|746.57|742.57|747.66|743.66|746.57|742.57|26
1621466950000|2021-05-19 23:29:10|746.58|742.58|746.33|742.33|746.58|742.58|745.75|741.75|17
1621466960000|2021-05-19 23:29:20|746.32|742.32|746.26|742.26|746.32|742.32|745.14|741.14|26
1621466970000|2021-05-19 23:29:30|746.29|742.29|746.09|742.09|746.29|742.29|745.35|741.35|23
1621466980000|2021-05-19 23:29:40|746.08|742.08|745.99|741.99|746.08|742.08|745.9|741.9|13
1621466990000|2021-05-19 23:29:50|745.92|741.92|745.92|741.92|745.99|741.99|745.92|741.92|6
1621467000000|2021-05-19 23:30:00|745.97|741.97|744.61|740.61|745.97|741.97|744.33|740.33|34
1621467010000|2021-05-19 23:30:10|744.77|740.77|745.87|741.87|745.87|741.87|744.77|740.77|27
1621467020000|2021-05-19 23:30:20|745.67|741.67|746.42|742.42|746.53|742.53|745.67|741.67|22
1621467030000|2021-05-19 23:30:30|746.61|742.61|747.51|743.51|747.51|743.51|746|742|27
1621467040000|2021-05-19 23:30:40|747.47|743.47|747.53|743.53|747.85|743.85|747.28|743.28|28
1621467050000|2021-05-19 23:30:50|747.57|743.57|750.71|746.71|750.78|746.78|747.47|743.47|31
1621467060000|2021-05-19 23:31:00|750.62|746.62|754.2|750.2|754.21|750.21|750.53|746.53|27
1621467070000|2021-05-19 23:31:10|754.02|750.02|755.25|751.25|755.25|751.25|753.14|749.14|31
1621467080000|2021-05-19 23:31:20|755.14|751.14|755|751|755.15|751.15|754.61|750.61|15
1621467090000|2021-05-19 23:31:30|755.01|751.01|754.29|750.29|755.2|751.2|754.21|750.21|27
1621467100000|2021-05-19 23:31:40|754.21|750.21|754.59|750.59|754.59|750.59|754|750|24
1621467110000|2021-05-19 23:31:50|754.6|750.6|753.44|749.44|754.6|750.6|753.32|749.32|19
1621467120000|2021-05-19 23:32:00|753.43|749.43|752.36|748.36|753.44|749.44|752.28|748.28|24
1621467130000|2021-05-19 23:32:10|752.39|748.39|753.56|749.56|753.57|749.57|752.34|748.34|14
1621467140000|2021-05-19 23:32:20|753.53|749.53|749.81|745.81|753.53|749.53|749.05|745.05|33
1621467150000|2021-05-19 23:32:30|749.72|745.72|750.53|746.53|750.55|746.55|749.72|745.72|26
1621467160000|2021-05-19 23:32:40|750.32|746.32|750.6|746.6|750.61|746.61|750.07|746.07|26
1621467170000|2021-05-19 23:32:50|750.62|746.62|750.09|746.09|750.62|746.62|749.27|745.27|28
1621467180000|2021-05-19 23:33:00|749.95|745.95|750.24|746.24|750.25|746.25|749.67|745.67|20
1621467190000|2021-05-19 23:33:10|750.32|746.32|747.43|743.43|750.32|746.32|747.43|743.43|22
1621467200000|2021-05-19 23:33:20|747.51|743.51|748.77|744.77|748.77|744.77|747.47|743.47|29
1621467210000|2021-05-19 23:33:30|748.68|744.68|752.51|748.51|752.51|748.51|748.65|744.65|30
1621467220000|2021-05-19 23:33:40|752.57|748.57|752.36|748.36|753.14|749.14|752.06|748.06|30
1621467230000|2021-05-19 23:33:50|752.09|748.09|752.88|748.88|752.88|748.88|752.09|748.09|21
1621467240000|2021-05-19 23:34:00|753.24|749.24|752.48|748.48|753.33|749.33|752.09|748.09|24
1621467250000|2021-05-19 23:34:10|752.09|748.09|752.52|748.52|753.88|749.88|752.09|748.09|27
1621467260000|2021-05-19 23:34:20|752.09|748.09|752.54|748.54|753.4|749.4|752.09|748.09|22
1621467270000|2021-05-19 23:34:30|752.5|748.5|752.09|748.09|752.5|748.5|752.09|748.09|28
1621467280000|2021-05-19 23:34:40|752.31|748.31|752.72|748.72|752.72|748.72|752.09|748.09|11
1621467290000|2021-05-19 23:34:50|752.73|748.73|750.43|746.43|752.73|748.73|750.41|746.41|26
1621467300000|2021-05-19 23:35:00|750.5|746.5|750.9|746.9|750.9|746.9|750.34|746.34|26
1621467310000|2021-05-19 23:35:10|750.93|746.93|749.91|745.91|751.44|747.44|749.85|745.85|19
1621467320000|2021-05-19 23:35:20|749.9|745.9|749.92|745.92|750.25|746.25|749.82|745.82|15
1621467330000|2021-05-19 23:35:30|749.91|745.91|751.38|747.38|751.44|747.44|749.54|745.54|22
1621467340000|2021-05-19 23:35:40|751.01|747.01|751.15|747.15|751.46|747.46|751.01|747.01|20
1621467350000|2021-05-19 23:35:50|751.16|747.16|751.21|747.21|751.22|747.22|751.01|747.01|14
1621467360000|2021-05-19 23:36:00|751.24|747.24|752.35|748.35|752.65|748.65|751.17|747.17|23
1621467370000|2021-05-19 23:36:10|752.36|748.36|752.9|748.9|752.9|748.9|752.24|748.24|24
1621467380000|2021-05-19 23:36:20|752.77|748.77|752.73|748.73|752.77|748.77|752.62|748.62|9
1621467390000|2021-05-19 23:36:30|752.8|748.8|752.51|748.51|752.8|748.8|751.92|747.92|21
1621467400000|2021-05-19 23:36:40|752.52|748.52|752.89|748.89|752.89|748.89|752.52|748.52|23
1621467410000|2021-05-19 23:36:50|752.87|748.87|753.02|749.02|753.2|749.2|752.79|748.79|13
1621467420000|2021-05-19 23:37:00|753.05|749.05|752.79|748.79|754.35|750.35|752.79|748.79|11
1621467430000|2021-05-19 23:37:10|753.53|749.53|755.44|751.44|755.44|751.44|752.79|748.79|10
1621467440000|2021-05-19 23:37:20|755.48|751.48|755.68|751.68|755.68|751.68|754.6|750.6|16
1621467450000|2021-05-19 23:37:30|755.73|751.73|755.34|751.34|755.83|751.83|755.34|751.34|11
1621467460000|2021-05-19 23:37:40|755.35|751.35|755.91|751.91|756.09|752.09|755.35|751.35|22
1621467470000|2021-05-19 23:37:50|755.88|751.88|755.6|751.6|755.91|751.91|755.12|751.12|24
1621467480000|2021-05-19 23:38:00|755.57|751.57|755.29|751.29|755.61|751.61|755.14|751.14|29
1621467490000|2021-05-19 23:38:10|755.13|751.13|755.3|751.3|755.7|751.7|754.94|750.94|26
1621467500000|2021-05-19 23:38:20|755.33|751.33|754.74|750.74|755.53|751.53|754.63|750.63|28
1621467510000|2021-05-19 23:38:30|754.77|750.77|755.09|751.09|755.25|751.25|754.67|750.67|23
1621467520000|2021-05-19 23:38:40|755.16|751.16|754.61|750.61|755.49|751.49|754.61|750.61|19
1621467530000|2021-05-19 23:38:50|754.58|750.58|754.92|750.92|755.13|751.13|754.56|750.56|19
1621467540000|2021-05-19 23:39:00|754.93|750.93|754.38|750.38|754.99|750.99|754.36|750.36|16
1621467550000|2021-05-19 23:39:10|754.63|750.63|752.71|748.71|754.63|750.63|752.71|748.71|22
1621467560000|2021-05-19 23:39:20|752.7|748.7|749.9|745.9|752.7|748.7|749.9|745.9|16
1621467570000|2021-05-19 23:39:30|749.95|745.95|749.18|745.18|750.01|746.01|748.76|744.76|29
1621467580000|2021-05-19 23:39:40|749.13|745.13|749.03|745.03|749.52|745.52|748.93|744.93|25
1621467590000|2021-05-19 23:39:50|748.77|744.77|748.31|744.31|748.79|744.79|748.11|744.11|27
1621467600000|2021-05-19 23:40:00|748.3|744.3|746.28|742.28|748.3|744.3|746.27|742.27|33
1621467610000|2021-05-19 23:40:10|746.32|742.32|745.33|741.33|746.32|742.32|745.17|741.17|23
1621467620000|2021-05-19 23:40:20|745.43|741.43|743.15|739.15|745.43|741.43|743.15|739.15|25
1621467630000|2021-05-19 23:40:30|743.21|739.21|742.27|738.27|743.24|739.24|742.25|738.25|21
1621467640000|2021-05-19 23:40:40|742.06|738.06|741.62|737.62|742.06|738.06|741.21|737.21|26
1621467650000|2021-05-19 23:40:50|741.58|737.58|741.57|737.57|741.58|737.58|741.24|737.24|18
1621467660000|2021-05-19 23:41:00|742.25|738.25|746.54|742.54|746.54|742.54|742.25|738.25|35
1621467670000|2021-05-19 23:41:10|746.5|742.5|744.96|740.96|746.56|742.56|744.81|740.81|34
1621467680000|2021-05-19 23:41:20|745.01|741.01|744.24|740.24|745.13|741.13|744.18|740.18|29
1621467690000|2021-05-19 23:41:30|744.13|740.13|743.51|739.51|744.13|740.13|743.28|739.28|21
1621467700000|2021-05-19 23:41:40|743.6|739.6|743.35|739.35|743.62|739.62|742.86|738.86|27
1621467710000|2021-05-19 23:41:50|742.89|738.89|742.96|738.96|743.37|739.37|742.79|738.79|20
1621467720000|2021-05-19 23:42:00|742.98|738.98|741.59|737.59|743.35|739.35|741.4|737.4|27
1621467730000|2021-05-19 23:42:10|741.61|737.61|741.1|737.1|741.99|737.99|741.1|737.1|29
1621467740000|2021-05-19 23:42:20|741.15|737.15|740.44|736.44|741.15|737.15|740.4|736.4|18
1621467750000|2021-05-19 23:42:30|740.55|736.55|742.15|738.15|742.15|738.15|740.4|736.4|26
1621467760000|2021-05-19 23:42:40|742.04|738.04|741.18|737.18|742.04|738.04|740.77|736.77|17
1621467770000|2021-05-19 23:42:50|740.77|736.77|740.77|736.77|741.89|737.89|740.77|736.77|15
1621467780000|2021-05-19 23:43:00|741.33|737.33|742.44|738.44|742.44|738.44|741.33|737.33|12
1621467790000|2021-05-19 23:43:10|742.83|738.83|748.26|744.26|748.26|744.26|742.42|738.42|22
1621467800000|2021-05-19 23:43:20|748.57|744.57|748.92|744.92|749.07|745.07|746.91|742.91|17
1621467810000|2021-05-19 23:43:30|748.91|744.91|747.86|743.86|748.95|744.95|747.71|743.71|24
1621467820000|2021-05-19 23:43:40|747.83|743.83|745.56|741.56|747.83|743.83|745.56|741.56|32
1621467830000|2021-05-19 23:43:50|745.7|741.7|744.68|740.68|745.75|741.75|744.68|740.68|31
1621467840000|2021-05-19 23:44:00|744.58|740.58|744.6|740.6|744.78|740.78|744.5|740.5|24
1621467850000|2021-05-19 23:44:10|744.71|740.71|740.92|736.92|744.71|740.71|740.92|736.92|32
1621467860000|2021-05-19 23:44:20|740.88|736.88|736.77|732.77|740.88|736.88|736.77|732.77|25
1621467870000|2021-05-19 23:44:30|736.76|732.76|735.74|731.74|737.32|733.32|735.74|731.74|27
1621467880000|2021-05-19 23:44:40|735.46|731.46|735.44|731.44|735.64|731.64|733.48|729.48|37
1621467890000|2021-05-19 23:44:50|735.45|731.45|735.77|731.77|735.87|731.87|735.45|731.45|23
1621467900000|2021-05-19 23:45:00|735.78|731.78|741.24|737.24|741.36|737.36|735.67|731.67|33
1621467910000|2021-05-19 23:45:10|740.99|736.99|738.39|734.39|740.99|736.99|738.39|734.39|31
1621467920000|2021-05-19 23:45:20|738.3|734.3|737.83|733.83|738.6|734.6|737.48|733.48|27
1621467930000|2021-05-19 23:45:30|737.77|733.77|735.36|731.36|737.77|733.77|735.3|731.3|31
1621467940000|2021-05-19 23:45:40|735.02|731.02|733.82|729.82|735.09|731.09|733.82|729.82|34
1621467950000|2021-05-19 23:45:50|733.69|729.69|735.26|731.26|735.26|731.26|732.97|728.97|32
1621467960000|2021-05-19 23:46:00|735.3|731.3|736.21|732.21|736.95|732.95|735.3|731.3|24
1621467970000|2021-05-19 23:46:10|735.82|731.82|733.43|729.43|736.08|732.08|733.43|729.43|29
1621467980000|2021-05-19 23:46:20|733.42|729.42|735.21|731.21|735.5|731.5|732.96|728.96|29
1621467990000|2021-05-19 23:46:30|735.25|731.25|735.98|731.98|736.01|732.01|734.65|730.65|29
1621468000000|2021-05-19 23:46:40|735.69|731.69|736.54|732.54|736.54|732.54|735.46|731.46|20
1621468010000|2021-05-19 23:46:50|736.56|732.56|738.41|734.41|738.96|734.96|736.55|732.55|19
1621468020000|2021-05-19 23:47:00|738.43|734.43|738.38|734.38|740.35|736.35|738.17|734.17|27
1621468030000|2021-05-19 23:47:10|738.17|734.17|736.85|732.85|738.71|734.71|736.2|732.2|33
1621468040000|2021-05-19 23:47:20|737.03|733.03|737.2|733.2|738.38|734.38|736.41|732.41|37
1621468050000|2021-05-19 23:47:30|737.24|733.24|738.06|734.06|738.43|734.43|737.24|733.24|24
1621468060000|2021-05-19 23:47:40|737.77|733.77|736.27|732.27|737.81|733.81|736.23|732.23|31
1621468070000|2021-05-19 23:47:50|736.42|732.42|734.44|730.44|736.42|732.42|734.41|730.41|32
1621468080000|2021-05-19 23:48:00|734.53|730.53|732.51|728.51|734.53|730.53|731.56|727.56|29
1621468090000|2021-05-19 23:48:10|732.62|728.62|732.31|728.31|733.46|729.46|732.3|728.3|34
1621468100000|2021-05-19 23:48:20|732.32|728.32|732.75|728.75|732.98|728.98|732.21|728.21|33
1621468110000|2021-05-19 23:48:30|732.66|728.66|732.41|728.41|732.67|728.67|731.26|727.26|37
1621468120000|2021-05-19 23:48:40|732.53|728.53|732.71|728.71|732.72|728.72|732.11|728.11|30
1621468130000|2021-05-19 23:48:50|732.67|728.67|732.76|728.76|732.76|728.76|732.5|728.5|27
1621468140000|2021-05-19 23:49:00|732.78|728.78|732.78|728.78|735.79|731.79|732.78|728.78|24
1621468150000|2021-05-19 23:49:10|735.18|731.18|735.47|731.47|735.47|731.47|732.78|728.78|10
1621468160000|2021-05-19 23:49:20|732.78|728.78|737.76|733.76|737.79|733.79|732.78|728.78|21
1621468170000|2021-05-19 23:49:30|737.83|733.83|737.42|733.42|738.54|734.54|737.42|733.42|26
1621468180000|2021-05-19 23:49:40|737.65|733.65|739.15|735.15|739.28|735.28|737.39|733.39|26
1621468190000|2021-05-19 23:49:50|739.53|735.53|738.57|734.57|739.53|735.53|738.12|734.12|31
1621468200000|2021-05-19 23:50:00|738.61|734.61|738.96|734.96|738.96|734.96|738.57|734.57|22
1621468210000|2021-05-19 23:50:10|738.95|734.95|737.78|733.78|738.98|734.98|737.69|733.69|30
1621468220000|2021-05-19 23:50:20|738.12|734.12|736.65|732.65|738.3|734.3|736.48|732.48|33
1621468230000|2021-05-19 23:50:30|736.64|732.64|735.27|731.27|736.65|732.65|735.21|731.21|17
1621468240000|2021-05-19 23:50:40|734.91|730.91|731.54|727.54|734.91|730.91|731.54|727.54|34
1621468250000|2021-05-19 23:50:50|729.61|725.61|728.8|724.8|730.62|726.62|728.54|724.54|19
1621468260000|2021-05-19 23:51:00|728.81|724.81|730.04|726.04|730.2|726.2|728.81|724.81|19
1621468270000|2021-05-19 23:51:10|729.93|725.93|729.14|725.14|729.93|725.93|728.69|724.69|28
1621468280000|2021-05-19 23:51:20|729.19|725.19|729.19|725.19|729.32|725.32|728.79|724.79|22
1621468290000|2021-05-19 23:51:30|729.26|725.26|729.05|725.05|729.88|725.88|728.48|724.48|28
1621468300000|2021-05-19 23:51:40|729.07|725.07|726.95|722.95|729.07|725.07|726.91|722.91|29
1621468310000|2021-05-19 23:51:50|726.9|722.9|726.12|722.12|727.01|723.01|725.72|721.72|26
1621468320000|2021-05-19 23:52:00|726.13|722.13|724.9|720.9|726.22|722.22|724.9|720.9|27
1621468330000|2021-05-19 23:52:10|724.95|720.95|721.74|717.74|724.96|720.96|721.62|717.62|31
1621468340000|2021-05-19 23:52:20|721.98|717.98|717.73|713.73|721.98|717.98|717.62|713.62|32
1621468350000|2021-05-19 23:52:30|717.69|713.69|714.7|710.7|717.76|713.76|714.59|710.59|31
1621468360000|2021-05-19 23:52:40|714.55|710.55|714.32|710.32|714.77|710.77|713.99|709.99|34
1621468370000|2021-05-19 23:52:50|714.28|710.28|713.89|709.89|714.4|710.4|713.89|709.89|28
1621468380000|2021-05-19 23:53:00|713.77|709.77|713.85|709.85|714.8|710.8|713.55|709.55|32
1621468390000|2021-05-19 23:53:10|713.92|709.92|718.79|714.79|718.79|714.79|713.79|709.79|33
1621468400000|2021-05-19 23:53:20|718.8|714.8|717.97|713.97|718.94|714.94|717.77|713.77|31
1621468410000|2021-05-19 23:53:30|718.25|714.25|718.12|714.12|719.45|715.45|718.12|714.12|34
1621468420000|2021-05-19 23:53:40|718.18|714.18|716.13|712.13|718.2|714.2|716.03|712.03|32
1621468430000|2021-05-19 23:53:50|716.06|712.06|714.45|710.45|716.13|712.13|714.45|710.45|36
1621468440000|2021-05-19 23:54:00|714.61|710.61|714.15|710.15|714.89|710.89|714.14|710.14|35
1621468450000|2021-05-19 23:54:10|714.14|710.14|713.59|709.59|714.38|710.38|713.28|709.28|33
1621468460000|2021-05-19 23:54:20|713.54|709.54|712.09|708.09|713.54|709.54|712.09|708.09|18
1621468470000|2021-05-19 23:54:30|712.46|708.46|712.46|708.46|712.46|708.46|712.09|708.09|10
1621468480000|2021-05-19 23:54:40|712|708|707.36|703.36|712|708|707.08|703.08|22
1621468490000|2021-05-19 23:54:50|707.67|703.67|701.73|697.73|707.68|703.68|701.73|697.73|28
1621468500000|2021-05-19 23:55:00|701.75|697.75|704.48|700.48|705.06|701.06|701.75|697.75|28
1621468510000|2021-05-19 23:55:10|704.52|700.52|706.5|702.5|706.65|702.65|704.15|700.15|34
1621468520000|2021-05-19 23:55:20|706.61|702.61|707.21|703.21|707.21|703.21|706.33|702.33|19
1621468530000|2021-05-19 23:55:30|707.27|703.27|707.66|703.66|707.77|703.77|707.21|703.21|29
1621468540000|2021-05-19 23:55:40|707.68|703.68|708.72|704.72|708.79|704.79|707.58|703.58|27
1621468550000|2021-05-19 23:55:50|708.78|704.78|707.99|703.99|709.08|705.08|707.96|703.96|19
1621468560000|2021-05-19 23:56:00|708.02|704.02|712.12|708.12|712.12|708.12|708.02|704.02|28
1621468570000|2021-05-19 23:56:10|712.7|708.7|713.23|709.23|714.06|710.06|712.7|708.7|30
1621468580000|2021-05-19 23:56:20|713.13|709.13|712.63|708.63|713.13|709.13|712.61|708.61|26
1621468590000|2021-05-19 23:56:30|712.64|708.64|712.39|708.39|712.96|708.96|712.02|708.02|27
1621468600000|2021-05-19 23:56:40|712.41|708.41|712.42|708.42|713.14|709.14|712.41|708.41|30
1621468610000|2021-05-19 23:56:50|712.37|708.37|712.56|708.56|712.75|708.75|712.11|708.11|21
1621468620000|2021-05-19 23:57:00|712.95|708.95|712.11|708.11|712.95|708.95|712.11|708.11|22
1621468630000|2021-05-19 23:57:10|711.92|707.92|708.17|704.17|712|708|708.16|704.16|33
1621468640000|2021-05-19 23:57:20|708.35|704.35|707.45|703.45|708.85|704.85|706.96|702.96|31
1621468650000|2021-05-19 23:57:30|707.47|703.47|707.12|703.12|707.57|703.57|706.87|702.87|24
1621468660000|2021-05-19 23:57:40|706.92|702.92|707.14|703.14|707.14|703.14|706.91|702.91|13
1621468670000|2021-05-19 23:57:50|706.95|702.95|704.6|700.6|707.14|703.14|704.32|700.32|26
1621468680000|2021-05-19 23:58:00|704.7|700.7|704.31|700.31|704.89|700.89|703.81|699.81|37
1621468690000|2021-05-19 23:58:10|704.37|700.37|704.67|700.67|704.74|700.74|704.12|700.12|25
1621468700000|2021-05-19 23:58:20|704.73|700.73|704.98|700.98|704.98|700.98|704.32|700.32|28
1621468710000|2021-05-19 23:58:30|704.71|700.71|704.98|700.98|704.98|700.98|704.64|700.64|22
1621468720000|2021-05-19 23:58:40|705.02|701.02|706.43|702.43|706.43|702.43|705.02|701.02|28
1621468730000|2021-05-19 23:58:50|706.45|702.45|706.06|702.06|706.71|702.71|706.06|702.06|26
1621468740000|2021-05-19 23:59:00|706.14|702.14|705.49|701.49|706.16|702.16|705.34|701.34|20
1621468750000|2021-05-19 23:59:10|705.58|701.58|704.64|700.64|705.58|701.58|704.54|700.54|19
1621468760000|2021-05-19 23:59:20|704.59|700.59|703.55|699.55|704.59|700.59|703.25|699.25|27
1621468770000|2021-05-19 23:59:30|703.53|699.53|703.11|699.11|703.53|699.53|702.62|698.62|11
1621468780000|2021-05-19 23:59:40|701.62|697.62|700.57|696.57|701.62|697.62|700.5|696.5|17
1621468790000|2021-05-19 23:59:50|700.45|696.45|698.88|694.88|700.45|696.45|698.86|694.86|18
1621468800000|2021-05-20 00:00:00|698.84|694.84|698.91|694.91|698.91|694.91|696.61|692.61|24
1621468810000|2021-05-20 00:00:10|699.4|695.4|706.27|702.27|706.68|702.68|699.05|695.05|36
1621468820000|2021-05-20 00:00:20|706.04|702.04|707.49|703.49|707.56|703.56|705.84|701.84|34
1621468830000|2021-05-20 00:00:30|707.45|703.45|709.14|705.14|709.14|705.14|707.45|703.45|22
1621468840000|2021-05-20 00:00:40|709.43|705.43|711.22|707.22|711.71|707.71|709.43|705.43|19
1621468850000|2021-05-20 00:00:50|712.01|708.01|712.19|708.19|712.53|708.53|711.91|707.91|17
1621468860000|2021-05-20 00:01:00|711.83|707.83|713.1|709.1|713.1|709.1|711.83|707.83|12
1621468870000|2021-05-20 00:01:10|712.85|708.85|718.33|714.33|718.33|714.33|712.85|708.85|20
1621468880000|2021-05-20 00:01:20|718.56|714.56|721.14|717.14|721.14|717.14|718.52|714.52|25
1621468890000|2021-05-20 00:01:30|721.06|717.06|716.28|712.28|721.06|717.06|715.34|711.34|33
1621468900000|2021-05-20 00:01:40|716.27|712.27|716.47|712.47|716.78|712.78|714.86|710.86|24
1621468910000|2021-05-20 00:01:50|716.67|712.67|707.81|703.81|716.67|712.67|707.81|703.81|33
1621468920000|2021-05-20 00:02:00|708.19|704.19|718.14|714.14|718.14|714.14|706.91|702.91|24
1621468930000|2021-05-20 00:02:10|716.51|712.51|707.43|703.43|717.33|713.33|706.9|702.9|35
1621468940000|2021-05-20 00:02:20|707.42|703.42|710.83|706.83|711.91|707.91|706.42|702.42|35
1621468950000|2021-05-20 00:02:30|712.32|708.32|713|709|713.46|709.46|711.45|707.45|28
1621468960000|2021-05-20 00:02:40|713.05|709.05|712.74|708.74|713.92|709.92|712.74|708.74|23
1621468970000|2021-05-20 00:02:50|712.73|708.73|712.21|708.21|713.01|709.01|711.91|707.91|27
1621468980000|2021-05-20 00:03:00|711.92|707.92|709.49|705.49|712.55|708.55|709.49|705.49|29
1621468990000|2021-05-20 00:03:10|709.67|705.67|704.88|700.88|709.67|705.67|704.88|700.88|24
1621469000000|2021-05-20 00:03:20|704.98|700.98|707.17|703.17|707.61|703.61|704.8|700.8|33
1621469010000|2021-05-20 00:03:30|706.94|702.94|705.6|701.6|707.08|703.08|705.53|701.53|27
1621469020000|2021-05-20 00:03:40|705.72|701.72|704.34|700.34|706.01|702.01|704.24|700.24|26
1621469030000|2021-05-20 00:03:50|704.87|700.87|705.18|701.18|705.24|701.24|704.74|700.74|27
1621469040000|2021-05-20 00:04:00|704.92|700.92|706.43|702.43|706.55|702.55|704.24|700.24|25
1621469050000|2021-05-20 00:04:10|705.95|701.95|703.92|699.92|706.14|702.14|703.65|699.65|34
1621469060000|2021-05-20 00:04:20|703.81|699.81|699.66|695.66|703.81|699.81|699.66|695.66|31
1621469070000|2021-05-20 00:04:30|699.71|695.71|698.18|694.18|699.71|695.71|698.11|694.11|25
1621469080000|2021-05-20 00:04:40|698.32|694.32|699.61|695.61|699.83|695.83|698.32|694.32|28
1621469090000|2021-05-20 00:04:50|699.59|695.59|696.99|692.99|699.64|695.64|696.99|692.99|15
1621469100000|2021-05-20 00:05:00|697|693|699.02|695.02|699.02|695.02|697|693|19
1621469110000|2021-05-20 00:05:10|699.72|695.72|699.13|695.13|700.66|696.66|698.87|694.87|25
1621469120000|2021-05-20 00:05:20|699.1|695.1|700.69|696.69|700.83|696.83|699.1|695.1|31
1621469130000|2021-05-20 00:05:30|700.72|696.72|701.84|697.84|701.85|697.85|700.49|696.49|20
1621469140000|2021-05-20 00:05:40|702.33|698.33|704.77|700.77|704.77|700.77|702.14|698.14|20
1621469150000|2021-05-20 00:05:50|704.9|700.9|706.78|702.78|706.79|702.79|704.77|700.77|14
1621469160000|2021-05-20 00:06:00|706.72|702.72|706.89|702.89|706.97|702.97|706.15|702.15|13
1621469170000|2021-05-20 00:06:10|706.57|702.57|708.23|704.23|708.34|704.34|706.28|702.28|25
1621469180000|2021-05-20 00:06:20|708.15|704.15|709.45|705.45|709.54|705.54|708.08|704.08|22
1621469190000|2021-05-20 00:06:30|709.54|705.54|709.94|705.94|709.98|705.98|709.54|705.54|17
1621469200000|2021-05-20 00:06:40|709.89|705.89|709.89|705.89|709.98|705.98|709.76|705.76|8
1621469210000|2021-05-20 00:06:50|710|706|709.52|705.52|710.07|706.07|709.39|705.39|13
1621469220000|2021-05-20 00:07:00|709.57|705.57|711.46|707.46|711.62|707.62|709.56|705.56|26
1621469230000|2021-05-20 00:07:10|711.79|707.79|712.89|708.89|712.89|708.89|711.79|707.79|27
1621469240000|2021-05-20 00:07:20|712.95|708.95|715.5|711.5|715.65|711.65|712.95|708.95|25
1621469250000|2021-05-20 00:07:30|715.56|711.56|715.93|711.93|715.94|711.94|715.56|711.56|11
1621469260000|2021-05-20 00:07:40|715.94|711.94|716.8|712.8|717.16|713.16|715.94|711.94|30
1621469270000|2021-05-20 00:07:50|717.52|713.52|716.66|712.66|717.52|713.52|716.51|712.51|17
1621469280000|2021-05-20 00:08:00|716.57|712.57|716.6|712.6|716.92|712.92|716.37|712.37|18
1621469290000|2021-05-20 00:08:10|716.64|712.64|716.3|712.3|716.64|712.64|716.18|712.18|22
1621469300000|2021-05-20 00:08:20|716.36|712.36|715.6|711.6|716.4|712.4|715.08|711.08|30
1621469310000|2021-05-20 00:08:30|715.59|711.59|715.21|711.21|716.2|712.2|714.66|710.66|33
1621469320000|2021-05-20 00:08:40|715.2|711.2|714.81|710.81|715.56|711.56|714.81|710.81|21
1621469330000|2021-05-20 00:08:50|714.84|710.84|713.56|709.56|714.84|710.84|713.34|709.34|19
1621469340000|2021-05-20 00:09:00|713.52|709.52|712.3|708.3|713.68|709.68|712.17|708.17|22
1621469350000|2021-05-20 00:09:10|712.38|708.38|714.95|710.95|714.95|710.95|712.38|708.38|33
1621469360000|2021-05-20 00:09:20|714.72|710.72|715.36|711.36|715.36|711.36|714.72|710.72|15
1621469370000|2021-05-20 00:09:30|717.56|713.56|717.92|713.92|718.57|714.57|717.23|713.23|13
1621469380000|2021-05-20 00:09:40|717.98|713.98|717.91|713.91|718.03|714.03|717.54|713.54|16
1621469390000|2021-05-20 00:09:50|717.92|713.92|718.22|714.22|718.22|714.22|716.67|712.67|31
1621469400000|2021-05-20 00:10:00|718.13|714.13|718.44|714.44|718.44|714.44|717.52|713.52|23
1621469410000|2021-05-20 00:10:10|718.61|714.61|718.52|714.52|718.61|714.61|717.14|713.14|32
1621469420000|2021-05-20 00:10:20|718.55|714.55|718.64|714.64|718.89|714.89|718.38|714.38|24
1621469430000|2021-05-20 00:10:30|718.68|714.68|718.75|714.75|718.98|714.98|717.7|713.7|25
1621469440000|2021-05-20 00:10:40|718.76|714.76|718.55|714.55|719.02|715.02|718.13|714.13|27
1621469450000|2021-05-20 00:10:50|718.58|714.58|718.34|714.34|718.62|714.62|718.12|714.12|23
1621469460000|2021-05-20 00:11:00|718.46|714.46|718.66|714.66|719.04|715.04|718.46|714.46|21
1621469470000|2021-05-20 00:11:10|718.96|714.96|720.25|716.25|720.25|716.25|718.42|714.42|22
1621469480000|2021-05-20 00:11:20|720.26|716.26|720.92|716.92|720.92|716.92|718.42|714.42|9
1621469490000|2021-05-20 00:11:30|720.99|716.99|721.84|717.84|723.79|719.79|720.76|716.76|25
1621469500000|2021-05-20 00:11:40|721.77|717.77|721.33|717.33|721.77|717.77|720.8|716.8|31
1621469510000|2021-05-20 00:11:50|721.24|717.24|723.38|719.38|723.38|719.38|721.24|717.24|24
1621469520000|2021-05-20 00:12:00|723.4|719.4|722.57|718.57|723.42|719.42|722.29|718.29|28
1621469530000|2021-05-20 00:12:10|722.93|718.93|721.74|717.74|722.93|718.93|721.69|717.69|32
1621469540000|2021-05-20 00:12:20|721.6|717.6|722.42|718.42|722.66|718.66|721.52|717.52|32
1621469550000|2021-05-20 00:12:30|722.44|718.44|723|719|723|719|722.15|718.15|14
1621469560000|2021-05-20 00:12:40|723.43|719.43|723.8|719.8|723.82|719.82|723.25|719.25|13
1621469570000|2021-05-20 00:12:50|723.82|719.82|724.72|720.72|725.17|721.17|723.45|719.45|22
1621469580000|2021-05-20 00:13:00|724.82|720.82|724.47|720.47|725.45|721.45|724.29|720.29|14
1621469590000|2021-05-20 00:13:10|724.65|720.65|726.05|722.05|726.22|722.22|724.55|720.55|13
1621469600000|2021-05-20 00:13:20|726.09|722.09|724.37|720.37|726.15|722.15|724.37|720.37|22
1621469610000|2021-05-20 00:13:30|724.32|720.32|724.95|720.95|725.32|721.32|724.31|720.31|20
1621469620000|2021-05-20 00:13:40|725.15|721.15|724.48|720.48|725.15|721.15|724.42|720.42|28
1621469630000|2021-05-20 00:13:50|724.5|720.5|726.35|722.35|727.26|723.26|724.5|720.5|31
1621469640000|2021-05-20 00:14:00|726.36|722.36|726.48|722.48|726.54|722.54|725.15|721.15|27
1621469650000|2021-05-20 00:14:10|726.44|722.44|726.43|722.43|726.75|722.75|726.32|722.32|24
1621469660000|2021-05-20 00:14:20|726.44|722.44|726.52|722.52|727.16|723.16|726.22|722.22|28
1621469670000|2021-05-20 00:14:30|726.5|722.5|726.56|722.56|726.86|722.86|726.31|722.31|28
1621469680000|2021-05-20 00:14:40|726.5|722.5|725.97|721.97|726.76|722.76|725.97|721.97|23
1621469690000|2021-05-20 00:14:50|726.1|722.1|725.92|721.92|726.25|722.25|725.55|721.55|30
1621469700000|2021-05-20 00:15:00|725.91|721.91|726.67|722.67|727.16|723.16|725.91|721.91|27
1621469710000|2021-05-20 00:15:10|726.95|722.95|728.49|724.49|728.56|724.56|726.95|722.95|15
1621469720000|2021-05-20 00:15:20|728.52|724.52|729.89|725.89|730.47|726.47|728.52|724.52|20
1621469730000|2021-05-20 00:15:30|730.07|726.07|730.02|726.02|730.6|726.6|729.73|725.73|10
1621469740000|2021-05-20 00:15:40|730.01|726.01|730.25|726.25|730.46|726.46|729.21|725.21|21
1621469750000|2021-05-20 00:15:50|730.28|726.28|731.54|727.54|731.54|727.54|730.11|726.11|19
1621469760000|2021-05-20 00:16:00|731.59|727.59|731.94|727.94|732.12|728.12|731.54|727.54|26
1621469770000|2021-05-20 00:16:10|731.95|727.95|731.65|727.65|731.95|727.95|730.65|726.65|27
1621469780000|2021-05-20 00:16:20|731.67|727.67|733.52|729.52|733.52|729.52|731.65|727.65|23
1621469790000|2021-05-20 00:16:30|733.51|729.51|732.7|728.7|733.51|729.51|732.7|728.7|14
1621469800000|2021-05-20 00:16:40|732.71|728.71|732.22|728.22|732.92|728.92|732.22|728.22|20
1621469810000|2021-05-20 00:16:50|732.16|728.16|731.96|727.96|732.23|728.23|731.96|727.96|23
1621469820000|2021-05-20 00:17:00|732.1|728.1|731.96|727.96|732.27|728.27|731.26|727.26|23
1621469830000|2021-05-20 00:17:10|731.91|727.91|730.77|726.77|731.91|727.91|730.56|726.56|28
1621469840000|2021-05-20 00:17:20|730.73|726.73|729.08|725.08|730.73|726.73|728.84|724.84|26
1621469850000|2021-05-20 00:17:30|729.21|725.21|728.87|724.87|729.91|725.91|728.87|724.87|28
1621469860000|2021-05-20 00:17:40|728.88|724.88|728.94|724.94|729.06|725.06|728.61|724.61|20
1621469870000|2021-05-20 00:17:50|728.85|724.85|730.17|726.17|730.43|726.43|728.85|724.85|21
1621469880000|2021-05-20 00:18:00|730.13|726.13|729.69|725.69|730.13|726.13|729.33|725.33|29
1621469890000|2021-05-20 00:18:10|729.78|725.78|730.78|726.78|731.5|727.5|729.46|725.46|31
1621469900000|2021-05-20 00:18:20|730.79|726.79|730.1|726.1|731.02|727.02|730.02|726.02|21
1621469910000|2021-05-20 00:18:30|730.11|726.11|729|725|730.14|726.14|728.89|724.89|30
1621469920000|2021-05-20 00:18:40|728.95|724.95|729.13|725.13|729.13|725.13|728.87|724.87|19
1621469930000|2021-05-20 00:18:50|729.29|725.29|729.29|725.29|729.29|725.29|728.83|724.83|20
1621469940000|2021-05-20 00:19:00|729.4|725.4|729.77|725.77|729.77|725.77|729.4|725.4|13
1621469950000|2021-05-20 00:19:10|729.7|725.7|729.22|725.22|729.75|725.75|728.95|724.95|20
1621469960000|2021-05-20 00:19:20|729.3|725.3|728.67|724.67|729.34|725.34|728.36|724.36|31
1621469970000|2021-05-20 00:19:30|728.44|724.44|728.45|724.45|728.88|724.88|728.42|724.42|23
1621469980000|2021-05-20 00:19:40|728.39|724.39|728.28|724.28|728.43|724.43|728.18|724.18|12
1621469990000|2021-05-20 00:19:50|728.3|724.3|726.83|722.83|728.4|724.4|726.83|722.83|27
1621470000000|2021-05-20 00:20:00|726.81|722.81|725.39|721.39|726.83|722.83|725.24|721.24|27
1621470010000|2021-05-20 00:20:10|725.44|721.44|726.13|722.13|728.02|724.02|725.44|721.44|32
1621470020000|2021-05-20 00:20:20|725.98|721.98|724.34|720.34|725.98|721.98|724.28|720.28|17
1621470030000|2021-05-20 00:20:30|724.3|720.3|722.55|718.55|724.3|720.3|722.24|718.24|19
1621470040000|2021-05-20 00:20:40|722.59|718.59|721.62|717.62|722.59|718.59|721.47|717.47|27
1621470050000|2021-05-20 00:20:50|721.75|717.75|721.41|717.41|721.75|717.75|721.39|717.39|23
1621470060000|2021-05-20 00:21:00|721.37|717.37|717.59|713.59|721.37|717.37|717.59|713.59|25
1621470070000|2021-05-20 00:21:10|717.27|713.27|718.62|714.62|719.8|715.8|717.27|713.27|36
1621470080000|2021-05-20 00:21:20|718.58|714.58|719.1|715.1|719.11|715.11|717.49|713.49|31
1621470090000|2021-05-20 00:21:30|719.02|715.02|718.82|714.82|719.14|715.14|718.6|714.6|28
1621470100000|2021-05-20 00:21:40|718.83|714.83|718.51|714.51|719.37|715.37|718.32|714.32|29
1621470110000|2021-05-20 00:21:50|718.12|714.12|717.64|713.64|718.54|714.54|717.49|713.49|31
1621470120000|2021-05-20 00:22:00|717.46|713.46|718.62|714.62|718.73|714.73|717.46|713.46|29
1621470130000|2021-05-20 00:22:10|718.56|714.56|716.71|712.71|718.86|714.86|716.62|712.62|27
1621470140000|2021-05-20 00:22:20|716.8|712.8|717.38|713.38|717.39|713.39|716.04|712.04|29
1621470150000|2021-05-20 00:22:30|717.33|713.33|718.86|714.86|718.86|714.86|717.26|713.26|25
1621470160000|2021-05-20 00:22:40|718.87|714.87|716.52|712.52|718.87|714.87|716.52|712.52|30
1621470170000|2021-05-20 00:22:50|716.49|712.49|714.55|710.55|716.49|712.49|714.44|710.44|30
1621470180000|2021-05-20 00:23:00|714.43|710.43|714.45|710.45|715.65|711.65|713.91|709.91|33
1621470190000|2021-05-20 00:23:10|713.83|709.83|714.98|710.98|714.98|710.98|713.68|709.68|32
1621470200000|2021-05-20 00:23:20|714.87|710.87|716.17|712.17|716.17|712.17|714.33|710.33|31
1621470210000|2021-05-20 00:23:30|716.08|712.08|715.87|711.87|716.85|712.85|715.3|711.3|31
1621470220000|2021-05-20 00:23:40|715.69|711.69|714.94|710.94|715.69|711.69|714.79|710.79|24
1621470230000|2021-05-20 00:23:50|715.01|711.01|713.52|709.52|715.17|711.17|713.52|709.52|26
1621470240000|2021-05-20 00:24:00|713.75|709.75|716.22|712.22|716.25|712.25|713.71|709.71|33
1621470250000|2021-05-20 00:24:10|716.25|712.25|715.57|711.57|716.48|712.48|715.57|711.57|14
1621470260000|2021-05-20 00:24:20|715.65|711.65|714.79|710.79|716.33|712.33|714.74|710.74|28
1621470270000|2021-05-20 00:24:30|714.84|710.84|714.43|710.43|714.94|710.94|714.42|710.42|25
1621470280000|2021-05-20 00:24:40|714.42|710.42|713.52|709.52|714.42|710.42|713.52|709.52|23
1621470290000|2021-05-20 00:24:50|713.34|709.34|711.93|707.93|714.05|710.05|711.87|707.87|13
1621470300000|2021-05-20 00:25:00|711.87|707.87|712.07|708.07|712.07|708.07|711.66|707.66|26
1621470310000|2021-05-20 00:25:10|712.09|708.09|711.19|707.19|712.25|708.25|711.15|707.15|25
1621470320000|2021-05-20 00:25:20|710.77|706.77|709.64|705.64|710.77|706.77|709.58|705.58|24
1621470330000|2021-05-20 00:25:30|709.82|705.82|708.39|704.39|709.82|705.82|707.61|703.61|30
1621470340000|2021-05-20 00:25:40|708.54|704.54|709.48|705.48|709.48|705.48|708.54|704.54|23
1621470350000|2021-05-20 00:25:50|709.5|705.5|709.27|705.27|709.62|705.62|709.13|705.13|21
1621470360000|2021-05-20 00:26:00|709.15|705.15|708.85|704.85|709.42|705.42|708.54|704.54|32
1621470370000|2021-05-20 00:26:10|708.86|704.86|707.41|703.41|708.86|704.86|707.41|703.41|29
1621470380000|2021-05-20 00:26:20|707.39|703.39|707.05|703.05|707.39|703.39|707.03|703.03|17
1621470390000|2021-05-20 00:26:30|707.04|703.04|706.97|702.97|707.27|703.27|706.95|702.95|20
1621470400000|2021-05-20 00:26:40|707.07|703.07|706.43|702.43|707.07|703.07|706.3|702.3|20
1621470410000|2021-05-20 00:26:50|706.46|702.46|710.07|706.07|710.62|706.62|706.31|702.31|27
1621470420000|2021-05-20 00:27:00|709.74|705.74|710.94|706.94|711.14|707.14|709.1|705.1|18
1621470430000|2021-05-20 00:27:10|711.01|707.01|710.25|706.25|712.58|708.58|710.25|706.25|17
1621470440000|2021-05-20 00:27:20|711.94|707.94|712.69|708.69|713.24|709.24|710.25|706.25|20
1621470450000|2021-05-20 00:27:30|712.59|708.59|705.88|701.88|712.59|708.59|705.67|701.67|33
1621470460000|2021-05-20 00:27:40|705.92|701.92|706.22|702.22|707.3|703.3|705.35|701.35|22
1621470470000|2021-05-20 00:27:50|706.12|702.12|704.75|700.75|706.12|702.12|704.4|700.4|25
1621470480000|2021-05-20 00:28:00|704.94|700.94|707.66|703.66|708.63|704.63|704.94|700.94|30
1621470490000|2021-05-20 00:28:10|707.73|703.73|704.77|700.77|707.97|703.97|704.77|700.77|29
1621470500000|2021-05-20 00:28:20|704.85|700.85|703.41|699.41|704.85|700.85|703.41|699.41|23
1621470510000|2021-05-20 00:28:30|703.4|699.4|701.37|697.37|703.4|699.4|701.06|697.06|33
1621470520000|2021-05-20 00:28:40|701.36|697.36|700.12|696.12|701.56|697.56|700.12|696.12|26
1621470530000|2021-05-20 00:28:50|700.15|696.15|700.1|696.1|700.98|696.98|700.09|696.09|28
1621470540000|2021-05-20 00:29:00|700.06|696.06|699.74|695.74|700.44|696.44|699.74|695.74|29
1621470550000|2021-05-20 00:29:10|699.68|695.68|698.71|694.71|699.72|695.72|698.71|694.71|27
1621470560000|2021-05-20 00:29:20|698.69|694.69|698.89|694.89|698.89|694.89|697.67|693.67|31
1621470570000|2021-05-20 00:29:30|698.9|694.9|698.47|694.47|698.9|694.9|698.14|694.14|26
1621470580000|2021-05-20 00:29:40|698.52|694.52|696.75|692.75|698.67|694.67|696.71|692.71|25
1621470590000|2021-05-20 00:29:50|696.85|692.85|696.81|692.81|696.96|692.96|696.75|692.75|25
1621470600000|2021-05-20 00:30:00|696.82|692.82|698.53|694.53|699.19|695.19|696.82|692.82|20
1621470610000|2021-05-20 00:30:10|698.86|694.86|698.94|694.94|698.94|694.94|698.53|694.53|15
1621470620000|2021-05-20 00:30:20|698.53|694.53|701.9|697.9|702.11|698.11|698.53|694.53|24
1621470630000|2021-05-20 00:30:30|701.96|697.96|700.55|696.55|702.07|698.07|700.55|696.55|25
1621470640000|2021-05-20 00:30:40|699.36|695.36|699.55|695.55|700.63|696.63|699.36|695.36|27
1621470650000|2021-05-20 00:30:50|699.51|695.51|698.21|694.21|699.96|695.96|698.21|694.21|26
1621470660000|2021-05-20 00:31:00|698.24|694.24|696.87|692.87|698.24|694.24|696.87|692.87|29
1621470670000|2021-05-20 00:31:10|696.83|692.83|696.67|692.67|696.83|692.83|696.06|692.06|16
1621470680000|2021-05-20 00:31:20|696.33|692.33|696.55|692.55|696.67|692.67|696|692|20
1621470690000|2021-05-20 00:31:30|696.56|692.56|695|691|697.35|693.35|695|691|36
1621470700000|2021-05-20 00:31:40|694.99|690.99|692.25|688.25|695.01|691.01|692.15|688.15|26
1621470710000|2021-05-20 00:31:50|692.15|688.15|692.23|688.23|692.33|688.33|692.03|688.03|26
1621470720000|2021-05-20 00:32:00|692.27|688.27|692.2|688.2|693.03|689.03|692.2|688.2|28
1621470730000|2021-05-20 00:32:10|692.03|688.03|690.52|686.52|692.16|688.16|689.88|685.88|20
1621470740000|2021-05-20 00:32:20|690.02|686.02|686.37|682.37|690.52|686.52|686.37|682.37|29
1621470750000|2021-05-20 00:32:30|686.36|682.36|686.48|682.48|687.35|683.35|685.85|681.85|26
1621470760000|2021-05-20 00:32:40|686.18|682.18|683.69|679.69|686.58|682.58|683.53|679.53|27
1621470770000|2021-05-20 00:32:50|683.49|679.49|683.99|679.99|684.32|680.32|683.29|679.29|22
1621470780000|2021-05-20 00:33:00|684.05|680.05|688.21|684.21|688.26|684.26|683.78|679.78|32
1621470790000|2021-05-20 00:33:10|688.5|684.5|693.14|689.14|693.14|689.14|687.95|683.95|29
1621470800000|2021-05-20 00:33:20|691.5|687.5|690.57|686.57|693.11|689.11|690.57|686.57|32
1621470810000|2021-05-20 00:33:30|691|687|689.91|685.91|691.08|687.08|688.88|684.88|34
1621470820000|2021-05-20 00:33:40|689.81|685.81|689.06|685.06|690.97|686.97|689.03|685.03|33
1621470830000|2021-05-20 00:33:50|689.05|685.05|687.49|683.49|690.01|686.01|687.49|683.49|28
1621470840000|2021-05-20 00:34:00|687.37|683.37|682.55|678.55|687.37|683.37|682.55|678.55|33
1621470850000|2021-05-20 00:34:10|682.31|678.31|684.01|680.01|686.04|682.04|682.25|678.25|36
1621470860000|2021-05-20 00:34:20|684.48|680.48|683.34|679.34|685.42|681.42|683.34|679.34|32
1621470870000|2021-05-20 00:34:30|683.28|679.28|681.06|677.06|683.35|679.35|681.06|677.06|35
1621470880000|2021-05-20 00:34:40|681.05|677.05|681.78|677.78|682.6|678.6|681.04|677.04|30
1621470890000|2021-05-20 00:34:50|681.7|677.7|682.39|678.39|682.74|678.74|681.24|677.24|31
1621470900000|2021-05-20 00:35:00|682.07|678.07|689.24|685.24|689.24|685.24|681.84|677.84|37
1621470910000|2021-05-20 00:35:10|689.1|685.1|688.87|684.87|690.49|686.49|686.68|682.68|27
1621470920000|2021-05-20 00:35:20|688.79|684.79|683.46|679.46|688.79|684.79|683.46|679.46|29
1621470930000|2021-05-20 00:35:30|683.17|679.17|682.78|678.78|684.21|680.21|682.33|678.33|34
1621470940000|2021-05-20 00:35:40|683.39|679.39|683.22|679.22|683.72|679.72|682.55|678.55|26
1621470950000|2021-05-20 00:35:50|684.07|680.07|683.35|679.35|684.84|680.84|683.35|679.35|34
1621470960000|2021-05-20 00:36:00|683.33|679.33|680.62|676.62|683.46|679.46|680.53|676.53|25
1621470970000|2021-05-20 00:36:10|680.7|676.7|679.36|675.36|680.86|676.86|679.36|675.36|28
1621470980000|2021-05-20 00:36:20|679.18|675.18|679.87|675.87|680.64|676.64|679.09|675.09|31
1621470990000|2021-05-20 00:36:30|679.83|675.83|678.81|674.81|679.86|675.86|678.81|674.81|22
1621471000000|2021-05-20 00:36:40|678.79|674.79|677.84|673.84|678.96|674.96|677.8|673.8|22
1621471010000|2021-05-20 00:36:50|677.56|673.56|677.97|673.97|678.41|674.41|677.12|673.12|20
1621471020000|2021-05-20 00:37:00|677.94|673.94|674.74|670.74|679.26|675.26|674.65|670.65|32
1621471030000|2021-05-20 00:37:10|674.72|670.72|673.12|669.12|674.85|670.85|673.04|669.04|21
1621471040000|2021-05-20 00:37:20|672.98|668.98|672.86|668.86|673.34|669.34|672.86|668.86|12
1621471050000|2021-05-20 00:37:30|671.65|667.65|671.7|667.7|672.43|668.43|671.04|667.04|18
1621471060000|2021-05-20 00:37:40|672.34|668.34|671.14|667.14|672.49|668.49|671.03|667.03|31
1621471070000|2021-05-20 00:37:50|671.29|667.29|671.59|667.59|672.05|668.05|670.95|666.95|31
1621471080000|2021-05-20 00:38:00|671.69|667.69|673.3|669.3|673.31|669.31|671.69|667.69|27
1621471090000|2021-05-20 00:38:10|673.27|669.27|672.69|668.69|674.84|670.84|672.69|668.69|31
1621471100000|2021-05-20 00:38:20|672.34|668.34|671.61|667.61|672.81|668.81|671.27|667.27|31
1621471110000|2021-05-20 00:38:30|672.38|668.38|670.99|666.99|674.39|670.39|670.98|666.98|31
1621471120000|2021-05-20 00:38:40|670.83|666.83|671.07|667.07|673.11|669.11|670.34|666.34|28
1621471130000|2021-05-20 00:38:50|671.02|667.02|671.65|667.65|671.65|667.65|670.83|666.83|18
1621471140000|2021-05-20 00:39:00|671.69|667.69|673.21|669.21|674.17|670.17|671.21|667.21|29
1621471150000|2021-05-20 00:39:10|673.27|669.27|677.11|673.11|677.3|673.3|673.13|669.13|24
1621471160000|2021-05-20 00:39:20|677.12|673.12|678.34|674.34|682.05|676.25|677.12|671.47|26
1621471170000|2021-05-20 00:39:30|678.33|674.33|680.04|676.04|682.69|678.69|678.24|674.24|24
1621471180000|2021-05-20 00:39:40|680.26|676.26|678.34|674.34|680.86|676.86|678.34|674.34|20
1621471190000|2021-05-20 00:39:50|678.35|674.35|677.3|673.3|678.35|674.35|677.15|673.15|20
1621471200000|2021-05-20 00:40:00|677.46|673.46|678.89|674.89|679.52|675.52|677.19|673.19|26
1621471210000|2021-05-20 00:40:10|678.85|674.85|680.41|676.41|680.76|676.76|678.52|674.52|24
1621471220000|2021-05-20 00:40:20|680.42|676.42|683.63|679.63|683.64|679.64|680.24|676.24|28
1621471230000|2021-05-20 00:40:30|683.65|679.65|682.27|678.27|683.65|679.65|682.27|678.27|15
1621471240000|2021-05-20 00:40:40|682.32|678.32|680.21|676.21|682.35|678.35|680.21|676.21|35
1621471250000|2021-05-20 00:40:50|680.27|676.27|681.49|677.49|681.86|677.86|678.56|674.56|23
1621471260000|2021-05-20 00:41:00|681.35|677.35|674.26|670.26|681.35|677.35|674.26|670.26|36
1621471270000|2021-05-20 00:41:10|674.2|670.2|673.58|669.58|674.2|670.2|671.64|667.64|30
1621471280000|2021-05-20 00:41:20|673.68|669.68|672.43|668.43|674.01|670.01|672.43|668.43|36
1621471290000|2021-05-20 00:41:30|672.38|668.38|672.94|668.94|673.49|669.49|672.11|668.11|33
1621471300000|2021-05-20 00:41:40|673.1|669.1|675.05|671.05|675.44|671.44|673.1|669.1|24
1621471310000|2021-05-20 00:41:50|675.23|671.23|674.28|670.28|675.23|671.23|673.62|669.62|13
1621471320000|2021-05-20 00:42:00|674.36|670.36|675.87|671.87|676.02|672.02|674.3|670.3|19
1621471330000|2021-05-20 00:42:10|675.92|671.92|674.95|670.95|675.92|671.92|673.63|669.63|28
1621471340000|2021-05-20 00:42:20|674.82|670.82|670.03|666.03|674.82|670.82|670.03|666.03|31
1621471350000|2021-05-20 00:42:30|670.11|666.11|668.08|664.08|670.11|666.11|668.06|664.06|28
1621471360000|2021-05-20 00:42:40|668.16|664.16|665.92|661.92|668.22|664.22|665.74|661.74|26
1621471370000|2021-05-20 00:42:50|666.07|662.07|663.34|659.34|666.07|662.07|663.29|659.29|27
1621471380000|2021-05-20 00:43:00|663.28|659.28|665.83|661.83|666.17|662.17|663.14|659.14|28
1621471390000|2021-05-20 00:43:10|666.45|662.45|664.1|660.1|668.06|664.06|664.1|660.1|34
1621471400000|2021-05-20 00:43:20|663.83|659.83|663.33|659.33|664.86|660.86|661.52|657.52|22
1621471410000|2021-05-20 00:43:30|664.28|660.28|657.65|653.65|664.28|660.28|657.65|653.65|23
1621471420000|2021-05-20 00:43:40|657.61|653.61|661.45|657.45|664.28|660.28|657.11|653.11|24
1621471430000|2021-05-20 00:43:50|661.26|657.26|661.7|657.7|664.28|660.28|660.88|656.88|13
1621471440000|2021-05-20 00:44:00|664.28|660.28|659.66|655.66|664.28|660.28|655.8|651.8|24
1621471450000|2021-05-20 00:44:10|661.79|657.79|658.13|654.13|663.38|659.38|658.13|654.13|33
1621471460000|2021-05-20 00:44:20|658.59|654.59|651.42|647.42|658.59|654.59|651.42|647.42|23
1621471470000|2021-05-20 00:44:30|651.17|647.17|645.41|641.41|651.17|647.17|645.37|641.37|25
1621471480000|2021-05-20 00:44:40|645.25|641.25|643.88|639.88|645.59|641.59|642.96|638.96|31
1621471490000|2021-05-20 00:44:50|642.89|638.89|642.31|638.31|643.97|639.97|641.05|637.05|28
1621471500000|2021-05-20 00:45:00|642.38|638.38|653.26|649.26|656.23|649.26|641.85|637.85|34
1621471510000|2021-05-20 00:45:10|652.2|648.2|650.48|646.48|652.37|648.37|650.05|646.05|21
1621471520000|2021-05-20 00:45:20|650.22|646.22|649.51|645.51|650.22|646.22|646.92|642.92|29
1621471530000|2021-05-20 00:45:30|649.42|645.42|649.02|645.02|649.76|645.76|648.61|644.61|32
1621471540000|2021-05-20 00:45:40|649.08|645.08|649.95|645.95|651.54|647.54|646.09|642.09|36
1621471550000|2021-05-20 00:45:50|647.96|643.96|651.18|647.18|651.83|647.83|647.96|643.96|37
1621471560000|2021-05-20 00:46:00|650.8|646.8|652.88|648.88|653.23|649.23|650.56|646.56|28
1621471570000|2021-05-20 00:46:10|652.85|648.85|653.38|649.38|653.4|649.4|652.85|648.85|18
1621471580000|2021-05-20 00:46:20|653.39|649.39|654.97|650.97|655.03|651.03|652.93|648.93|18
1621471590000|2021-05-20 00:46:30|654.95|650.95|659.08|655.08|659.08|655.08|654.95|650.95|22
1621471600000|2021-05-20 00:46:40|658.13|654.13|658.83|654.83|659.55|655.55|657.85|653.85|20
1621471610000|2021-05-20 00:46:50|658.36|654.36|666.09|662.09|668.2|664.2|657.85|653.85|22
1621471620000|2021-05-20 00:47:00|666.35|662.35|669.65|665.65|671.12|667.12|666.35|662.35|34
1621471630000|2021-05-20 00:47:10|670.15|666.15|670.62|666.62|671.36|667.36|670.1|666.1|30
1621471640000|2021-05-20 00:47:20|670.42|666.42|668.82|664.82|670.54|666.54|668.67|664.67|28
1621471650000|2021-05-20 00:47:30|669.03|665.03|668.72|664.72|669.32|665.32|668.24|664.24|27
1621471660000|2021-05-20 00:47:40|668.97|664.97|667.32|663.32|669.14|665.14|667|663|30
1621471670000|2021-05-20 00:47:50|666.79|662.79|663.67|659.67|667.32|663.32|663.65|659.65|17
1621471680000|2021-05-20 00:48:00|663.81|659.81|666.08|662.08|666.61|662.61|663.81|659.81|34
1621471690000|2021-05-20 00:48:10|665.43|661.43|663.38|659.38|667.81|663.81|663.38|659.38|24
1621471700000|2021-05-20 00:48:20|663.26|659.26|661.78|657.78|663.26|659.26|660.24|656.24|34
1621471710000|2021-05-20 00:48:30|661.62|657.62|663.52|659.52|665.49|661.49|661.48|657.48|36
1621471720000|2021-05-20 00:48:40|662.62|658.62|659.86|655.86|663.22|659.22|659.86|655.86|29
1621471730000|2021-05-20 00:48:50|660.5|656.5|660.4|656.4|661.54|657.54|659.86|655.86|27
1621471740000|2021-05-20 00:49:00|660.45|656.45|663.75|659.75|664.01|660.01|660.45|656.45|30
1621471750000|2021-05-20 00:49:10|662.59|658.59|656.74|652.74|662.59|658.59|656.74|652.74|35
1621471760000|2021-05-20 00:49:20|656.67|652.67|652.73|648.73|656.67|652.67|650.59|646.59|33
1621471770000|2021-05-20 00:49:30|653.13|649.13|650.51|646.51|656.08|652.08|650.33|646.33|36
1621471780000|2021-05-20 00:49:40|650.56|646.56|652.44|648.44|653.66|649.66|650.55|646.55|30
1621471790000|2021-05-20 00:49:50|652.34|648.34|653.64|649.64|655.37|651.37|652.31|648.31|29
1621471800000|2021-05-20 00:50:00|653.75|649.75|659.39|655.39|659.39|655.39|653.39|649.39|31
1621471810000|2021-05-20 00:50:10|659.38|655.38|659.81|655.81|662|658|659.31|655.31|27
1621471820000|2021-05-20 00:50:20|659.26|655.26|656.65|652.65|659.85|655.85|656.65|652.65|34
1621471830000|2021-05-20 00:50:30|656.49|652.49|652.13|648.13|656.49|652.49|652.13|648.13|34
1621471840000|2021-05-20 00:50:40|652.08|648.08|654.27|650.27|654.38|650.38|651.49|647.49|27
1621471850000|2021-05-20 00:50:50|654.34|650.34|653.08|649.08|654.93|650.93|653.08|649.08|30
1621471860000|2021-05-20 00:51:00|653.02|649.02|652.58|648.58|654.46|650.46|652.58|648.58|30
1621471870000|2021-05-20 00:51:10|652.28|648.28|649.81|645.81|652.28|648.28|649.81|645.81|24
1621471880000|2021-05-20 00:51:20|649.51|645.51|647.25|643.25|651.18|647.18|646.68|642.68|27
1621471890000|2021-05-20 00:51:30|647.24|643.24|644.49|640.49|650.01|646.01|643.33|639.33|20
1621471900000|2021-05-20 00:51:40|643.02|639.02|643.95|639.95|650.01|646.01|642.43|638.43|19
1621471910000|2021-05-20 00:51:50|648.06|644.06|645.49|641.49|650.01|646.01|645.12|641.12|12
1621471920000|2021-05-20 00:52:00|645.45|641.45|647.76|643.76|647.76|643.76|642.01|638.01|35
1621471930000|2021-05-20 00:52:10|647.69|643.69|650.59|646.59|650.62|646.62|647.69|643.69|28
1621471940000|2021-05-20 00:52:20|650.64|646.64|648.72|644.72|652.51|648.51|648.63|644.63|32
1621471950000|2021-05-20 00:52:30|648.63|644.63|641.54|637.54|648.63|644.63|641.54|637.54|32
1621471960000|2021-05-20 00:52:40|641.48|637.48|639.61|635.61|641.67|637.67|639.5|635.5|32
1621471970000|2021-05-20 00:52:50|639.39|635.39|638.49|634.49|639.43|635.43|637.43|633.43|28
1621471980000|2021-05-20 00:53:00|638.45|634.45|633.36|629.36|638.84|634.84|633.36|629.36|36
1621471990000|2021-05-20 00:53:10|633.3|629.3|629.56|625.56|634.31|630.31|629.24|625.24|24
1621472000000|2021-05-20 00:53:20|628.55|624.55|626.92|622.92|629.72|625.72|626.92|622.92|37
1621472010000|2021-05-20 00:53:30|626.91|622.91|627.3|623.3|627.73|623.73|623.64|619.64|27
1621472020000|2021-05-20 00:53:40|625.29|621.29|625.79|621.79|627.73|623.73|623.94|619.94|29
1621472030000|2021-05-20 00:53:50|625.35|621.35|620.43|616.43|627.73|623.73|619.61|615.61|30
1621472040000|2021-05-20 00:54:00|620.41|616.41|627.21|623.21|627.73|623.73|620.22|616.22|35
1621472050000|2021-05-20 00:54:10|627.73|623.73|628.48|624.48|628.48|624.48|626.88|622.88|28
1621472060000|2021-05-20 00:54:20|628.47|624.47|629.5|625.5|631.95|627.95|628.09|624.09|30
1621472070000|2021-05-20 00:54:30|629.38|625.38|631.57|627.57|631.57|627.57|628.16|624.16|30
1621472080000|2021-05-20 00:54:40|631.67|627.67|635.06|631.06|635.06|631.06|631.67|627.67|33
1621472090000|2021-05-20 00:54:50|635.13|631.13|632.11|628.11|635.62|631.62|632.11|628.11|35
1621472100000|2021-05-20 00:55:00|631.87|627.87|632.24|628.24|632.8|628.8|630.03|626.03|24
1621472110000|2021-05-20 00:55:10|632.61|628.61|636.29|632.29|636.29|632.29|632.61|628.61|32
1621472120000|2021-05-20 00:55:20|636.63|632.63|636.54|632.54|636.63|632.63|634.72|630.72|25
1621472130000|2021-05-20 00:55:30|636.6|632.6|638.1|634.1|638.93|634.93|635.75|631.75|27
1621472140000|2021-05-20 00:55:40|638.05|634.05|643.64|639.64|643.64|639.64|638.05|634.05|33
1621472150000|2021-05-20 00:55:50|643.66|639.66|644.95|640.95|645.19|641.19|643.66|639.66|29
1621472160000|2021-05-20 00:56:00|644.9|640.9|643.72|639.72|646.1|642.1|643.39|639.39|29
1621472170000|2021-05-20 00:56:10|644.19|640.19|641|637|644.78|640.78|638.26|634.26|24
1621472180000|2021-05-20 00:56:20|641.24|637.24|640.6|636.6|641.24|637.24|638.09|634.09|29
1621472190000|2021-05-20 00:56:30|640.84|636.84|639.09|635.09|641.19|637.19|638.65|634.65|29
1621472200000|2021-05-20 00:56:40|638.67|634.67|637.05|633.05|639.26|635.26|636.94|632.94|19
1621472210000|2021-05-20 00:56:50|638.2|634.2|636.39|632.39|638.2|634.2|636.23|632.23|18
1621472220000|2021-05-20 00:57:00|635|631|635.72|631.72|635.72|631.72|633.07|629.07|23
1621472230000|2021-05-20 00:57:10|635.94|631.94|635.24|631.24|636.21|632.21|634.02|630.02|31
1621472240000|2021-05-20 00:57:20|635.21|631.21|634.17|630.17|635.21|631.21|633.78|629.78|21
1621472250000|2021-05-20 00:57:30|634.18|630.18|634.56|630.56|634.72|630.72|633.26|629.26|18
1621472260000|2021-05-20 00:57:40|633.16|629.16|634.56|630.56|634.56|630.56|629.9|625.9|31
1621472270000|2021-05-20 00:57:50|631.86|627.86|632.7|628.7|634.56|630.56|631.67|627.67|18
1621472280000|2021-05-20 00:58:00|632.69|628.69|632.12|628.12|633.22|629.22|630.31|626.31|16
1621472290000|2021-05-20 00:58:10|632.36|628.36|627.77|623.77|632.36|628.36|627.59|623.59|30
1621472300000|2021-05-20 00:58:20|627.94|623.94|630.8|626.8|631.41|627.41|627.94|623.94|35
1621472310000|2021-05-20 00:58:30|631.46|627.46|633.11|629.11|633.24|629.24|631.46|627.46|25
1621472320000|2021-05-20 00:58:40|633.24|629.24|637.41|633.41|637.41|633.41|632.36|628.36|24
1621472330000|2021-05-20 00:58:50|637.12|633.12|638.95|634.95|639.38|635.38|636.68|632.68|24
1621472340000|2021-05-20 00:59:00|638.86|634.86|641.77|637.77|641.77|637.77|638.78|634.78|25
1621472350000|2021-05-20 00:59:10|641.72|637.72|642.02|638.02|644.88|640.88|641.72|637.72|32
1621472360000|2021-05-20 00:59:20|642.15|638.15|644.8|640.8|644.8|640.8|641.86|637.86|30
1621472370000|2021-05-20 00:59:30|644.76|640.76|645.16|641.16|646.92|642.92|644.76|640.76|34
1621472380000|2021-05-20 00:59:40|645.1|641.1|645.75|641.75|646.89|642.89|644.79|640.79|36
1621472390000|2021-05-20 00:59:50|645.74|641.74|645.81|641.81|646.32|642.32|644.48|640.48|39
1621472400000|2021-05-20 01:00:00|645.7|641.7|644.87|640.87|645.99|641.99|644.12|640.12|38
1621472410000|2021-05-20 01:00:10|644.97|640.97|648.85|644.85|648.85|644.85|644.97|640.97|33
1621472420000|2021-05-20 01:00:20|648.82|644.82|653.39|649.39|653.39|649.39|648.64|644.64|27
1621472430000|2021-05-20 01:00:30|653.61|649.61|655.09|651.09|655.44|651.44|653.61|649.61|13
1621472440000|2021-05-20 01:00:40|656.23|652.23|657.72|653.72|658.47|654.47|655.94|651.94|4
1621472450000|2021-05-20 01:00:50|658.07|654.07|658.23|654.23|658.23|654.23|658.07|654.07|3
1621472460000|2021-05-20 01:01:00|658.07|654.07|654.98|650.98|658.07|654.07|654.6|650.6|28
1621472470000|2021-05-20 01:01:10|655.01|651.01|652.74|648.74|655.12|651.12|651.44|647.44|27
1621472480000|2021-05-20 01:01:20|652.73|648.73|657.21|653.21|657.89|653.89|652.73|648.73|31
1621472490000|2021-05-20 01:01:30|657.32|653.32|657.41|653.41|659.12|655.12|657.32|653.32|28
1621472500000|2021-05-20 01:01:40|657.42|653.42|658.57|654.57|658.98|654.98|656.25|652.25|29
1621472510000|2021-05-20 01:01:50|658.25|654.25|657.95|653.95|658.98|654.98|657.85|653.85|13
1621472520000|2021-05-20 01:02:00|659.23|655.23|661.17|657.17|661.19|657.19|659.23|655.23|13
1621472530000|2021-05-20 01:02:10|661.88|657.88|661.14|657.14|662.1|658.1|661.14|657.14|24
1621472540000|2021-05-20 01:02:20|661.26|657.26|660.96|656.96|661.26|657.26|659.98|655.98|28
1621472550000|2021-05-20 01:02:30|661.17|657.17|662.85|658.85|664.09|660.09|660.86|656.86|36
1621472560000|2021-05-20 01:02:40|662.95|658.95|664.73|660.73|664.73|660.73|661.62|657.62|27
1621472570000|2021-05-20 01:02:50|664.74|660.74|663.95|659.95|665.18|661.18|663.14|659.14|20
1621472580000|2021-05-20 01:03:00|664.01|660.01|663.49|659.49|664.2|660.2|663.04|659.04|32
1621472590000|2021-05-20 01:03:10|663.58|659.58|664.08|660.08|665.87|661.87|663.58|659.58|34
1621472600000|2021-05-20 01:03:20|664.24|660.24|662|658|665.86|661.86|662|658|37
1621472610000|2021-05-20 01:03:30|662.02|658.02|659.97|655.97|662.02|658.02|659.45|655.45|35
1621472620000|2021-05-20 01:03:40|659.98|655.98|664.54|660.54|665.78|661.78|659.98|655.98|36
1621472630000|2021-05-20 01:03:50|664.36|660.36|663.66|659.66|664.46|660.46|663.66|659.66|26
1621472640000|2021-05-20 01:04:00|663.65|659.65|663.13|659.13|663.65|659.65|662.08|658.08|39
1621472650000|2021-05-20 01:04:10|663.04|659.04|663.18|659.18|663.57|659.57|661.77|657.77|33
1621472660000|2021-05-20 01:04:20|663.07|659.07|663.7|659.7|664.02|660.02|663.07|659.07|28
1621472670000|2021-05-20 01:04:30|663.9|659.9|663.95|659.95|664.12|660.12|663.67|659.67|27
1621472680000|2021-05-20 01:04:40|663.97|659.97|666.02|662.02|666.02|662.02|663.68|659.68|13
1621472690000|2021-05-20 01:04:50|666|662|665.43|661.43|666.02|662.02|664.95|660.95|23
1621472700000|2021-05-20 01:05:00|665.61|661.61|660.81|656.81|665.72|661.72|660.81|656.81|34
1621472710000|2021-05-20 01:05:10|660.48|656.48|658.81|654.81|660.52|656.52|658.81|654.81|27
1621472720000|2021-05-20 01:05:20|658.8|654.8|659.38|655.38|660.18|656.18|657.93|653.93|30
1621472730000|2021-05-20 01:05:30|659.36|655.36|659.89|655.89|662.32|658.32|659.19|655.19|34
1621472740000|2021-05-20 01:05:40|659.83|655.83|659.48|655.48|660.64|656.64|658.86|654.86|27
1621472750000|2021-05-20 01:05:50|659.54|655.54|659.24|655.24|659.88|655.88|658.66|654.66|32
1621472760000|2021-05-20 01:06:00|659.34|655.34|661.16|657.16|661.19|657.19|659.06|655.06|22
1621472770000|2021-05-20 01:06:10|661.32|657.32|662.46|658.46|662.46|658.46|660.75|656.75|28
1621472780000|2021-05-20 01:06:20|662.59|658.59|668.08|664.08|668.17|664.17|662.26|658.26|27
1621472790000|2021-05-20 01:06:30|667.65|663.65|668.48|664.48|668.77|664.77|666.27|662.27|21
1621472800000|2021-05-20 01:06:40|668.62|664.62|669.59|665.59|669.94|665.94|668.62|664.62|14
1621472810000|2021-05-20 01:06:50|669.97|665.97|674.46|670.46|674.76|670.76|669.59|665.59|27
1621472820000|2021-05-20 01:07:00|674.84|670.84|679.6|675.6|679.85|675.85|674.8|670.8|31
1621472830000|2021-05-20 01:07:10|679.59|675.59|674.25|670.25|679.59|675.59|673.63|669.63|36
1621472840000|2021-05-20 01:07:20|673.53|669.53|672.85|668.85|674.25|670.25|671.6|667.6|22
1621472850000|2021-05-20 01:07:30|671.74|667.74|674.5|670.5|674.5|670.5|671.59|667.59|16
1621472860000|2021-05-20 01:07:40|673.77|669.77|674.04|670.04|674.52|670.52|673.09|669.09|26
1621472870000|2021-05-20 01:07:50|673.98|669.98|671.06|667.06|673.98|669.98|669.81|665.81|34
1621472880000|2021-05-20 01:08:00|671.08|667.08|670.11|666.11|671.68|667.68|670.11|666.11|29
1621472890000|2021-05-20 01:08:10|670.54|666.54|665.27|661.27|670.54|666.54|664.77|660.77|33
1621472900000|2021-05-20 01:08:20|666.75|662.75|668.66|664.66|670.51|666.51|665.31|661.31|29
1621472910000|2021-05-20 01:08:30|668.52|664.52|669.19|665.19|670.51|666.51|668.52|664.52|35
1621472920000|2021-05-20 01:08:40|669.14|665.14|667.13|663.13|669.47|665.47|667.13|663.13|27
1621472930000|2021-05-20 01:08:50|667.14|663.14|667.01|663.01|667.14|663.14|666.44|662.44|14
1621472940000|2021-05-20 01:09:00|667.41|663.41|668.11|664.11|670.06|666.06|667.13|663.13|30
1621472950000|2021-05-20 01:09:10|668.17|664.17|664.86|660.86|668.34|664.34|664.86|660.86|31
1621472960000|2021-05-20 01:09:20|665.71|661.71|663.45|659.45|668.05|664.05|663.11|659.11|29
1621472970000|2021-05-20 01:09:30|663.53|659.53|664.78|660.78|665.09|661.09|663.35|659.35|25
1621472980000|2021-05-20 01:09:40|664.67|660.67|665.34|661.34|665.6|661.6|663.46|659.46|33
1621472990000|2021-05-20 01:09:50|665.55|661.55|663.33|659.33|665.66|661.66|663.33|659.33|39
1621473000000|2021-05-20 01:10:00|663.27|659.27|662.14|658.14|663.6|659.6|662.14|658.14|18
1621473010000|2021-05-20 01:10:10|661.09|657.09|658.11|654.11|661.09|657.09|656.99|652.99|34
1621473020000|2021-05-20 01:10:20|657.94|653.94|654.82|650.82|657.94|653.94|654.12|650.12|27
1621473030000|2021-05-20 01:10:30|655.6|651.6|656.31|652.31|657.3|653.3|655.34|651.34|29
1621473040000|2021-05-20 01:10:40|656.35|652.35|654.38|650.38|656.35|652.35|654.38|650.38|30
1621473050000|2021-05-20 01:10:50|654.61|650.61|653.61|649.61|654.74|650.74|653.31|649.31|23
1621473060000|2021-05-20 01:11:00|653.62|649.62|654.24|650.24|655.23|651.23|653.62|649.62|33
1621473070000|2021-05-20 01:11:10|654.27|650.27|654.86|650.86|655.02|651.02|654.26|650.26|29
1621473080000|2021-05-20 01:11:20|654.84|650.84|652.63|648.63|654.84|650.84|652.63|648.63|26
1621473090000|2021-05-20 01:11:30|652.59|648.59|649.7|645.7|652.59|648.59|648.6|644.6|32
1621473100000|2021-05-20 01:11:40|649.81|645.81|650.55|646.55|650.62|646.62|649.39|645.39|23
1621473110000|2021-05-20 01:11:50|650.5|646.5|651.19|647.19|651.98|647.98|650.27|646.27|32
1621473120000|2021-05-20 01:12:00|651.17|647.17|653.81|649.81|653.94|649.94|650.45|646.45|30
1621473130000|2021-05-20 01:12:10|653.91|649.91|649.53|645.53|653.91|649.91|649.51|645.51|31
1621473140000|2021-05-20 01:12:20|649.43|645.43|647.39|643.39|649.89|645.89|646.59|642.59|25
1621473150000|2021-05-20 01:12:30|647.45|643.45|647.21|643.21|649.7|645.7|647.21|643.21|31
1621473160000|2021-05-20 01:12:40|647.2|643.2|646.15|642.15|647.2|643.2|645.69|641.69|25
1621473170000|2021-05-20 01:12:50|646.28|642.28|647.41|643.41|647.45|643.45|645.99|641.99|25
1621473180000|2021-05-20 01:13:00|647.44|643.44|653.97|649.97|654.05|650.05|647.01|643.01|35
1621473190000|2021-05-20 01:13:10|654.28|650.28|656.27|652.27|656.82|652.82|654.23|650.23|17
1621473200000|2021-05-20 01:13:20|655.9|651.9|653.35|649.35|655.9|651.9|652.27|648.27|28
1621473210000|2021-05-20 01:13:30|653.56|649.56|651.45|647.45|653.68|649.68|651.08|647.08|30
1621473220000|2021-05-20 01:13:40|651.46|647.46|652.37|648.37|652.78|648.78|651.04|647.04|31
1621473230000|2021-05-20 01:13:50|652.44|648.44|653.45|649.45|653.56|649.56|652.44|648.44|17
1621473240000|2021-05-20 01:14:00|653.38|649.38|654.98|650.98|655.22|651.22|652.32|648.32|29
1621473250000|2021-05-20 01:14:10|655.05|651.05|656.53|652.53|658.46|654.46|654.16|650.16|31
1621473260000|2021-05-20 01:14:20|656.58|652.58|652.37|648.37|656.58|652.58|652.34|648.34|32
1621473270000|2021-05-20 01:14:30|652.42|648.42|650.18|646.18|652.42|648.42|650|646|28
1621473280000|2021-05-20 01:14:40|650.21|646.21|651.67|647.67|652.08|648.08|649.84|645.84|30
1621473290000|2021-05-20 01:14:50|652.62|648.62|651.83|647.83|654.89|650.89|651.77|647.77|30
1621473300000|2021-05-20 01:15:00|651.79|647.79|651.67|647.67|651.95|647.95|650.81|646.81|33
1621473310000|2021-05-20 01:15:10|652.07|648.07|655.73|651.73|655.76|651.76|651.58|647.58|30
1621473320000|2021-05-20 01:15:20|655.99|651.99|658.72|654.72|659.44|655.44|655.96|651.96|36
1621473330000|2021-05-20 01:15:30|658.64|654.64|661.36|657.36|661.36|657.36|658.64|654.64|25
1621473340000|2021-05-20 01:15:40|661.52|657.52|659.88|655.88|661.52|657.52|659.52|655.52|32
1621473350000|2021-05-20 01:15:50|659.39|655.39|658.99|654.99|659.47|655.47|658.33|654.33|24
1621473360000|2021-05-20 01:16:00|658.86|654.86|660|656|660.44|656.44|658.67|654.67|36
1621473370000|2021-05-20 01:16:10|659.75|655.75|662|658|662.71|658.71|659.75|655.75|33
1621473380000|2021-05-20 01:16:20|662.39|658.39|664.13|660.13|664.95|660.95|661.23|657.23|32
1621473390000|2021-05-20 01:16:30|664.14|660.14|664.6|660.6|664.78|660.78|663.51|659.51|29
1621473400000|2021-05-20 01:16:40|664.56|660.56|663.78|659.78|664.56|660.56|663.78|659.78|15
1621473410000|2021-05-20 01:16:50|663.72|659.72|662.08|658.08|663.78|659.78|662.08|658.08|23
1621473420000|2021-05-20 01:17:00|662.15|658.15|667.03|663.03|667.38|663.38|662.15|658.15|35
1621473430000|2021-05-20 01:17:10|666.96|662.96|667.66|663.66|668.29|664.29|666.96|662.96|29
1621473440000|2021-05-20 01:17:20|667.73|663.73|663|659|667.74|663.74|661.66|657.66|34
1621473450000|2021-05-20 01:17:30|662.54|658.54|663.53|659.53|664.31|660.31|662.54|658.54|33
1621473460000|2021-05-20 01:17:40|663.36|659.36|664.01|660.01|664.54|660.54|663.36|659.36|29
1621473470000|2021-05-20 01:17:50|664.03|660.03|663.76|659.76|664.25|660.25|663.59|659.59|27
1621473480000|2021-05-20 01:18:00|663.78|659.78|666.43|662.43|667|663|663.76|659.76|27
1621473490000|2021-05-20 01:18:10|666.44|662.44|667.47|663.47|667.66|663.66|666.31|662.31|32
1621473500000|2021-05-20 01:18:20|667.54|663.54|667.13|663.13|667.54|663.54|667.11|663.11|20
1621473510000|2021-05-20 01:18:30|667.01|663.01|666.42|662.42|667.38|663.38|666.42|662.42|27
1621473520000|2021-05-20 01:18:40|666.36|662.36|664.84|660.84|666.56|662.56|664.69|660.69|28
1621473530000|2021-05-20 01:18:50|664.85|660.85|664.16|660.16|664.93|660.93|663.85|659.85|25
1621473540000|2021-05-20 01:19:00|663.94|659.94|665.91|661.91|665.91|661.91|663.94|659.94|35
1621473550000|2021-05-20 01:19:10|666.37|662.37|666.35|662.35|667.92|663.92|665.02|661.02|31
1621473560000|2021-05-20 01:19:20|666.34|662.34|666.28|662.28|667.37|663.37|666.12|662.12|33
1621473570000|2021-05-20 01:19:30|666.24|662.24|667.48|663.48|667.54|663.54|665.54|661.54|29
1621473580000|2021-05-20 01:19:40|667.58|663.58|667.69|663.69|667.77|663.77|667.49|663.49|19
1621473590000|2021-05-20 01:19:50|667.68|663.68|667.49|663.49|668.43|664.43|667.32|663.32|21
1621473600000|2021-05-20 01:20:00|667.83|663.83|672.49|668.49|672.5|668.5|667.49|663.49|28
1621473610000|2021-05-20 01:20:10|672.23|668.23|672.62|668.62|673.43|669.43|672.23|668.23|22
1621473620000|2021-05-20 01:20:20|673.14|669.14|677.66|673.66|678.28|674.28|673.14|669.14|37
1621473630000|2021-05-20 01:20:30|677.65|673.65|676.07|672.07|677.87|673.87|675.63|671.63|36
1621473640000|2021-05-20 01:20:40|676.16|672.16|676.63|672.63|676.97|672.97|676.16|672.16|30
1621473650000|2021-05-20 01:20:50|676.38|672.38|676.89|672.89|676.89|672.89|675.29|671.29|33
1621473660000|2021-05-20 01:21:00|676.85|672.85|674.32|670.32|676.85|672.85|673.98|669.98|34
1621473670000|2021-05-20 01:21:10|673.78|669.78|675.69|671.69|675.69|671.69|673.02|669.02|37
1621473680000|2021-05-20 01:21:20|676|672|673.02|669.02|676|672|673.01|669.01|34
1621473690000|2021-05-20 01:21:30|673.07|669.07|670.53|666.53|673.07|669.07|670.52|666.52|32
1621473700000|2021-05-20 01:21:40|670.94|666.94|670.95|666.95|671|667|670.4|666.4|26
1621473710000|2021-05-20 01:21:50|670.96|666.96|670.49|666.49|671.22|667.22|670.37|666.37|20
1621473720000|2021-05-20 01:22:00|670.38|666.38|668.7|664.7|670.38|666.38|668.59|664.59|30
1621473730000|2021-05-20 01:22:10|668.68|664.68|668.76|664.76|669.27|665.27|668.2|664.2|30
1621473740000|2021-05-20 01:22:20|668.71|664.71|669.35|665.35|670.38|666.38|668.62|664.62|30
1621473750000|2021-05-20 01:22:30|669.17|665.17|668.98|664.98|669.49|665.49|668.69|664.69|24
1621473760000|2021-05-20 01:22:40|668.97|664.97|668.3|664.3|669.81|665.81|668.28|664.28|30
1621473770000|2021-05-20 01:22:50|668.29|664.29|668.61|664.61|668.73|664.73|667.88|663.88|31
1621473780000|2021-05-20 01:23:00|668.62|664.62|669.78|665.78|670.22|666.22|668.21|664.21|36
1621473790000|2021-05-20 01:23:10|669.96|665.96|673.11|669.11|673.16|669.16|669.85|665.85|29
1621473800000|2021-05-20 01:23:20|674|670|676.66|672.66|677.06|673.06|673.88|669.88|18
1621473810000|2021-05-20 01:23:30|675.61|671.61|675.55|671.55|676.01|672.01|674.75|670.75|32
1621473820000|2021-05-20 01:23:40|675.63|671.63|676.67|672.67|676.9|672.9|675.63|671.63|31
1621473830000|2021-05-20 01:23:50|676.63|672.63|676.09|672.09|676.63|672.63|675.89|671.89|35
1621473840000|2021-05-20 01:24:00|676.05|672.05|673.55|669.55|676.05|672.05|673.45|669.45|28
1621473850000|2021-05-20 01:24:10|673.64|669.64|676.39|672.39|676.41|672.41|673.54|669.54|36
1621473860000|2021-05-20 01:24:20|676.38|672.38|678.36|674.36|678.36|674.36|676.14|672.14|35
1621473870000|2021-05-20 01:24:30|676.14|672.14|677.76|673.76|680.92|676.92|675.7|671.7|32
1621473880000|2021-05-20 01:24:40|677.75|673.75|675.18|671.18|677.75|673.75|675.18|671.18|23
1621473890000|2021-05-20 01:24:50|675.11|671.11|676.3|672.3|676.87|672.87|675.08|671.08|31
1621473900000|2021-05-20 01:25:00|676.29|672.29|674.07|670.07|676.71|672.71|674.01|670.01|33
1621473910000|2021-05-20 01:25:10|673.79|669.79|672.61|668.61|673.79|669.79|672.48|668.48|33
1621473920000|2021-05-20 01:25:20|672.56|668.56|672.25|668.25|672.89|668.89|671.98|667.98|22
1621473930000|2021-05-20 01:25:30|672.73|668.73|673.14|669.14|673.14|669.14|672.23|668.23|24
1621473940000|2021-05-20 01:25:40|673.26|669.26|672.32|668.32|673.87|669.87|672.25|668.25|32
1621473950000|2021-05-20 01:25:50|672.68|668.68|671.21|667.21|672.68|668.68|671.21|667.21|25
1621473960000|2021-05-20 01:26:00|671.38|667.38|670.3|666.3|671.79|667.79|670.3|666.3|34
1621473970000|2021-05-20 01:26:10|670.2|666.2|669.48|665.48|670.2|666.2|669.12|665.12|27
1621473980000|2021-05-20 01:26:20|669.44|665.44|670.35|666.35|670.52|666.52|669.03|665.03|30
1621473990000|2021-05-20 01:26:30|670.34|666.34|671.76|667.76|671.76|667.76|670.19|666.19|35
1621474000000|2021-05-20 01:26:40|672.1|668.1|676.97|672.97|677.02|673.02|672.1|668.1|29
1621474010000|2021-05-20 01:26:50|676.39|672.39|675.59|671.59|676.44|672.44|674.95|670.95|26
1621474020000|2021-05-20 01:27:00|675.77|671.77|682.27|678.27|682.27|678.27|675.59|671.59|30
1621474030000|2021-05-20 01:27:10|682.35|678.35|684.8|680.8|685.12|681.12|682.35|678.35|39
1621474040000|2021-05-20 01:27:20|684.82|680.82|687|683|687.18|683.18|684.82|680.82|23
1621474050000|2021-05-20 01:27:30|687.36|683.36|684.25|680.25|687.72|683.72|683.82|679.82|29
1621474060000|2021-05-20 01:27:40|682.37|678.37|682|678|682.74|678.74|682|678|25
1621474070000|2021-05-20 01:27:50|681.82|677.82|683.12|679.12|683.24|679.24|681.46|677.46|30
1621474080000|2021-05-20 01:28:00|683.15|679.15|682.89|678.89|684.69|680.69|682.59|678.59|34
1621474090000|2021-05-20 01:28:10|682.69|678.69|681.76|677.76|682.95|678.95|681.74|677.74|29
1621474100000|2021-05-20 01:28:20|681.78|677.78|680.87|676.87|681.78|677.78|679.84|675.84|33
1621474110000|2021-05-20 01:28:30|680.97|676.97|680.82|676.82|681.72|677.72|680.32|676.32|32
1621474120000|2021-05-20 01:28:40|681.09|677.09|679.51|675.51|681.15|677.15|678.96|674.96|30
1621474130000|2021-05-20 01:28:50|679.35|675.35|681.76|677.76|681.76|677.76|679.35|675.35|30
1621474140000|2021-05-20 01:29:00|682.41|678.41|682.14|678.14|682.55|678.55|681.67|677.67|30
1621474150000|2021-05-20 01:29:10|682.11|678.11|682.11|678.11|682.19|678.19|681.93|677.93|15
1621474160000|2021-05-20 01:29:20|682.12|678.12|680.21|676.21|682.18|678.18|680.21|676.21|28
1621474170000|2021-05-20 01:29:30|680.22|676.22|680.28|676.28|681.81|677.81|680.11|676.11|30
1621474180000|2021-05-20 01:29:40|679.96|675.96|677.71|673.71|679.96|675.96|677.69|673.69|28
1621474190000|2021-05-20 01:29:50|677.82|673.82|677.51|673.51|677.82|673.82|677.15|673.15|22
1621474200000|2021-05-20 01:30:00|677.32|673.32|676.31|672.31|677.81|673.81|676.31|672.31|25
1621474210000|2021-05-20 01:30:10|676.2|672.2|679.44|675.44|679.44|675.44|676.1|672.1|33
1621474220000|2021-05-20 01:30:20|679.61|675.61|684.6|680.6|684.6|680.6|679.21|675.21|28
1621474230000|2021-05-20 01:30:30|684.52|680.52|682.85|678.85|684.92|680.92|682.72|678.72|37
1621474240000|2021-05-20 01:30:40|682.86|678.86|684.36|680.36|684.46|680.46|682.86|678.86|29
1621474250000|2021-05-20 01:30:50|684.34|680.34|684.67|680.67|685.79|681.79|684.3|680.3|31
1621474260000|2021-05-20 01:31:00|684.54|680.54|682.53|678.53|684.63|680.63|682.32|678.32|32
1621474270000|2021-05-20 01:31:10|682.67|678.67|681.19|677.19|683.67|679.67|680.96|676.96|31
1621474280000|2021-05-20 01:31:20|681.13|677.13|680.64|676.64|681.31|677.31|680.19|676.19|28
1621474290000|2021-05-20 01:31:30|680.55|676.55|680.57|676.57|681.04|677.04|680.52|676.52|25
1621474300000|2021-05-20 01:31:40|680.55|676.55|680.44|676.44|681.3|677.3|680.4|676.4|26
1621474310000|2021-05-20 01:31:50|680.3|676.3|678.69|674.69|680.3|676.3|678.69|674.69|24
1621474320000|2021-05-20 01:32:00|678.79|674.79|674.94|670.94|678.86|674.86|674.22|670.22|34
1621474330000|2021-05-20 01:32:10|675.02|671.02|672.67|668.67|675.04|671.04|672.67|668.67|32
1621474340000|2021-05-20 01:32:20|673.22|669.22|671.83|667.83|673.22|669.22|671.83|667.83|24
1621474350000|2021-05-20 01:32:30|671.99|667.99|673.48|669.48|674.34|670.34|671.99|667.99|38
1621474360000|2021-05-20 01:32:40|673.43|669.43|671.46|667.46|674.76|670.76|671.42|667.42|36
1621474370000|2021-05-20 01:32:50|671.37|667.37|671.01|667.01|673.44|669.44|671.01|667.01|32
1621474380000|2021-05-20 01:33:00|671.16|667.16|677.72|673.72|678.15|674.15|671.16|667.16|34
1621474390000|2021-05-20 01:33:10|678.02|674.02|680.41|676.41|681.22|677.22|678.02|674.02|25
1621474400000|2021-05-20 01:33:20|680.42|676.42|677.13|673.13|680.42|676.42|677.13|673.13|32
1621474410000|2021-05-20 01:33:30|677.04|673.04|676.03|672.03|677.04|673.04|675.41|671.41|26
1621474420000|2021-05-20 01:33:40|675.88|671.88|675.24|671.24|675.94|671.94|674.65|670.65|19
1621474430000|2021-05-20 01:33:50|675.19|671.19|675.91|671.91|676.9|672.9|675.19|671.19|28
1621474440000|2021-05-20 01:34:00|675.78|671.78|677.02|673.02|678.65|674.65|675.7|671.7|24
1621474450000|2021-05-20 01:34:10|677.21|673.21|674.78|670.78|677.21|673.21|674.78|670.78|24
1621474460000|2021-05-20 01:34:20|674.79|670.79|675.12|671.12|675.17|671.17|673.72|669.72|29
1621474470000|2021-05-20 01:34:30|675.16|671.16|673.13|669.13|675.17|671.17|672.76|668.76|21
1621474480000|2021-05-20 01:34:40|672.75|668.75|672.58|668.58|673.15|669.15|672.14|668.14|34
1621474490000|2021-05-20 01:34:50|672.57|668.57|671.4|667.4|672.85|668.85|671.39|667.39|34
1621474500000|2021-05-20 01:35:00|671.6|667.6|671.25|667.25|672.6|668.6|671.14|667.14|35
1621474510000|2021-05-20 01:35:10|671.15|667.15|671.44|667.44|672.38|668.38|670.75|666.75|37
1621474520000|2021-05-20 01:35:20|671.33|667.33|670.67|666.67|671.39|667.39|669.86|665.86|35
1621474530000|2021-05-20 01:35:30|670.57|666.57|674.05|670.05|674.05|670.05|670.57|666.57|34
1621474540000|2021-05-20 01:35:40|674.12|670.12|675.15|671.15|677.46|673.46|674.12|670.12|32
1621474550000|2021-05-20 01:35:50|675.43|671.43|675.4|671.4|675.8|671.8|675.36|671.36|19
1621474560000|2021-05-20 01:36:00|675.36|671.36|674.84|670.84|675.36|671.36|674.49|670.49|26
1621474570000|2021-05-20 01:36:10|674.85|670.85|673.9|669.9|674.93|670.93|673.83|669.83|26
1621474580000|2021-05-20 01:36:20|673.85|669.85|670.71|666.71|673.85|669.85|670.71|666.71|34
1621474590000|2021-05-20 01:36:30|670.66|666.66|671.29|667.29|672.47|668.47|670.62|666.62|26
1621474600000|2021-05-20 01:36:40|671.16|667.16|671.34|667.34|671.34|667.34|669.86|665.86|25
1621474610000|2021-05-20 01:36:50|671.65|667.65|671.35|667.35|672.35|668.35|670.6|666.6|29
1621474620000|2021-05-20 01:37:00|671.36|667.36|669.53|665.53|671.36|667.36|669.23|665.23|26
1621474630000|2021-05-20 01:37:10|669.56|665.56|669.6|665.6|670.98|666.98|669.42|665.42|32
1621474640000|2021-05-20 01:37:20|669.59|665.59|669.2|665.2|669.84|665.84|669.17|665.17|36
1621474650000|2021-05-20 01:37:30|669.22|665.22|668.13|664.13|669.22|665.22|667.74|663.74|23
1621474660000|2021-05-20 01:37:40|668.09|664.09|667.3|663.3|668.09|664.09|667.3|663.3|30
1621474670000|2021-05-20 01:37:50|667.25|663.25|668|664|668|664|666.67|662.67|26
1621474680000|2021-05-20 01:38:00|668.2|664.2|674.01|670.01|674.35|670.35|668.2|664.2|33
1621474690000|2021-05-20 01:38:10|674.11|670.11|672.22|668.22|674.11|670.11|672.22|668.22|35
1621474700000|2021-05-20 01:38:20|672.14|668.14|671.72|667.72|672.14|668.14|671.47|667.47|16
1621474710000|2021-05-20 01:38:30|673.14|669.14|670.48|666.48|673.14|669.14|670.48|666.48|18
1621474720000|2021-05-20 01:38:40|670.51|666.51|669.53|665.53|670.53|666.53|669.25|665.25|26
1621474730000|2021-05-20 01:38:50|669.48|665.48|668.93|664.93|669.52|665.52|668.3|664.3|30
1621474740000|2021-05-20 01:39:00|668.92|664.92|671.42|667.42|672.02|668.02|668.89|664.89|24
1621474750000|2021-05-20 01:39:10|671.46|667.46|670.84|666.84|671.69|667.69|670.6|666.6|22
1621474760000|2021-05-20 01:39:20|670.85|666.85|669.75|665.75|670.91|666.91|669.4|665.4|34
1621474770000|2021-05-20 01:39:30|669.76|665.76|669.34|665.34|669.8|665.8|669.07|665.07|24
1621474780000|2021-05-20 01:39:40|669.32|665.32|669.42|665.42|669.71|665.71|669.15|665.15|25
1621474790000|2021-05-20 01:39:50|669.57|665.57|671.75|667.75|671.75|667.75|669.42|665.42|20
1621474800000|2021-05-20 01:40:00|673.07|669.07|673.58|669.58|673.64|669.64|671.75|667.75|15
1621474810000|2021-05-20 01:40:10|673.38|669.38|676.98|672.98|677.26|673.26|673.19|669.19|15
1621474820000|2021-05-20 01:40:20|677.02|673.02|678.03|674.03|678.03|674.03|677.02|673.02|14
1621474830000|2021-05-20 01:40:30|678.25|674.25|678.06|674.06|678.25|674.25|677.92|673.92|23
1621474840000|2021-05-20 01:40:40|678.05|674.05|677|673|678.05|674.05|676.56|672.56|30
1621474850000|2021-05-20 01:40:50|676.22|672.22|677.47|673.47|677.47|673.47|673.15|669.15|26
1621474860000|2021-05-20 01:41:00|676.16|672.16|677.22|673.22|677.47|673.47|676.16|672.16|15
1621474870000|2021-05-20 01:41:10|677.47|673.47|677.07|673.07|677.79|673.79|676.48|672.48|36
1621474880000|2021-05-20 01:41:20|676.71|672.71|674.32|670.32|676.71|672.71|674.27|670.27|26
1621474890000|2021-05-20 01:41:30|674.19|670.19|674.7|670.7|675.13|671.13|674.17|670.17|21
1621474900000|2021-05-20 01:41:40|674.66|670.66|674.07|670.07|674.66|670.66|673.61|669.61|32
1621474910000|2021-05-20 01:41:50|674.28|670.28|675.43|671.43|677.72|673.72|674.12|670.12|28
1621474920000|2021-05-20 01:42:00|674.03|670.03|677.31|673.31|677.52|673.52|674.03|670.03|19
1621474930000|2021-05-20 01:42:10|677.54|673.54|677.31|673.31|677.55|673.55|677.28|673.28|10
1621474940000|2021-05-20 01:42:20|677.57|673.57|680.7|676.7|680.7|676.7|677.31|673.31|20
1621474950000|2021-05-20 01:42:30|680.64|676.64|681.78|677.78|681.87|677.87|680.34|676.34|20
1621474960000|2021-05-20 01:42:40|681.77|677.77|680.93|676.93|681.8|677.8|679.64|675.64|25
1621474970000|2021-05-20 01:42:50|681|677|680.56|676.56|681.23|677.23|680.49|676.49|18
1621474980000|2021-05-20 01:43:00|680.49|676.49|678.72|674.72|680.49|676.49|678.03|674.03|31
1621474990000|2021-05-20 01:43:10|678.56|674.56|676.54|672.54|678.72|674.72|676.15|672.15|31
1621475000000|2021-05-20 01:43:20|676.71|672.71|676.75|672.75|677.13|673.13|676.35|672.35|29
1621475010000|2021-05-20 01:43:30|676.79|672.79|675.77|671.77|678.28|674.28|675.49|671.49|33
1621475020000|2021-05-20 01:43:40|675.76|671.76|675.28|671.28|675.85|671.85|675.15|671.15|18
1621475030000|2021-05-20 01:43:50|675.4|671.4|675.18|671.18|675.62|671.62|675.18|671.18|15
1621475040000|2021-05-20 01:44:00|675.17|671.17|675.4|671.4|676.13|672.13|675.17|671.17|32
1621475050000|2021-05-20 01:44:10|675.18|671.18|674.83|670.83|675.32|671.32|674.83|670.83|29
1621475060000|2021-05-20 01:44:20|674.81|670.81|675.64|671.64|675.92|671.92|674.76|670.76|26
1621475070000|2021-05-20 01:44:30|676.4|672.4|675.14|671.14|676.41|672.41|674.54|670.54|30
1621475080000|2021-05-20 01:44:40|675.67|671.67|674.6|670.6|675.67|671.67|674.46|670.46|26
1621475090000|2021-05-20 01:44:50|674.77|670.77|675.4|671.4|675.4|671.4|674.77|670.77|19
1621475100000|2021-05-20 01:45:00|675.56|671.56|673.92|669.92|675.56|671.56|673.86|669.86|27
1621475110000|2021-05-20 01:45:10|673.93|669.93|673.15|669.15|673.93|669.93|672.67|668.67|33
1621475120000|2021-05-20 01:45:20|673.13|669.13|670.97|666.97|673.13|669.13|670.97|666.97|26
1621475130000|2021-05-20 01:45:30|670.71|666.71|669.48|665.48|670.71|666.71|669.21|665.21|15
1621475140000|2021-05-20 01:45:40|669.43|665.43|670.48|666.48|670.48|666.48|669.24|665.24|18
1621475150000|2021-05-20 01:45:50|669.91|665.91|669.15|665.15|670.74|666.74|669.15|665.15|26
1621475160000|2021-05-20 01:46:00|669.3|665.3|670.09|666.09|670.46|666.46|669.23|665.23|33
1621475170000|2021-05-20 01:46:10|669.79|665.79|671.47|667.47|671.53|667.53|669.79|665.79|33
1621475180000|2021-05-20 01:46:20|671.53|667.53|673.68|669.68|673.91|669.91|671.47|667.47|29
1621475190000|2021-05-20 01:46:30|673.7|669.7|672.21|668.21|673.73|669.73|672.21|668.21|26
1621475200000|2021-05-20 01:46:40|672.2|668.2|673.2|669.2|673.3|669.3|672.16|668.16|29
1621475210000|2021-05-20 01:46:50|673.19|669.19|674.4|670.4|674.52|670.52|672.98|668.98|24
1621475220000|2021-05-20 01:47:00|674.27|670.27|676.82|672.82|676.82|672.82|674.01|670.01|26
1621475230000|2021-05-20 01:47:10|676.47|672.47|679.45|675.45|680.12|676.12|676.47|672.47|31
1621475240000|2021-05-20 01:47:20|679.54|675.54|678.27|674.27|679.54|675.54|678.01|674.01|34
1621475250000|2021-05-20 01:47:30|678.26|674.26|677.35|673.35|678.3|674.3|677.02|673.02|33
1621475260000|2021-05-20 01:47:40|677.29|673.29|676.45|672.45|677.44|673.44|676.39|672.39|26
1621475270000|2021-05-20 01:47:50|676.43|672.43|678.68|674.68|678.68|674.68|676.43|672.43|32
1621475280000|2021-05-20 01:48:00|678.58|674.58|678.14|674.14|678.71|674.71|678.03|674.03|30
1621475290000|2021-05-20 01:48:10|678.09|674.09|674.24|670.24|678.09|674.09|674.24|670.24|34
1621475300000|2021-05-20 01:48:20|674.28|670.28|671.28|667.28|674.28|670.28|671.02|667.02|25
1621475310000|2021-05-20 01:48:30|671.25|667.25|672.13|668.13|672.36|668.36|670.87|666.87|32
1621475320000|2021-05-20 01:48:40|672.07|668.07|671.23|667.23|672.49|668.49|670.77|666.77|25
1621475330000|2021-05-20 01:48:50|671.2|667.2|669.67|665.67|671.2|667.2|669.52|665.52|13
1621475340000|2021-05-20 01:49:00|669.54|665.54|666.9|662.9|669.66|665.66|666.9|662.9|20
1621475350000|2021-05-20 01:49:10|665.13|661.13|666.82|662.82|666.82|662.82|664.97|660.97|28
1621475360000|2021-05-20 01:49:20|667.61|663.61|668.64|664.64|669.13|665.13|667.61|663.61|26
1621475370000|2021-05-20 01:49:30|668.56|664.56|666.88|662.88|668.56|664.56|666.61|662.61|35
1621475380000|2021-05-20 01:49:40|666.9|662.9|665.19|661.19|666.9|662.9|664.92|660.92|28
1621475390000|2021-05-20 01:49:50|665.28|661.28|663.9|659.9|665.5|661.5|663.69|659.69|29
1621475400000|2021-05-20 01:50:00|663.94|659.94|667.07|663.07|667.07|663.07|663.93|659.93|27
1621475410000|2021-05-20 01:50:10|667.27|663.27|669.05|665.05|669.06|665.06|667.2|663.2|25
1621475420000|2021-05-20 01:50:20|668.96|664.96|666.43|662.43|668.97|664.97|666.2|662.2|33
1621475430000|2021-05-20 01:50:30|666.21|662.21|666.29|662.29|666.51|662.51|666.16|662.16|21
1621475440000|2021-05-20 01:50:40|666.27|662.27|666.09|662.09|666.62|662.62|665.94|661.94|30
1621475450000|2021-05-20 01:50:50|666.08|662.08|666.93|662.93|666.97|662.97|666.01|662.01|23
1621475460000|2021-05-20 01:51:00|666.97|662.97|667.88|663.88|667.88|663.88|666.74|662.74|25
1621475470000|2021-05-20 01:51:10|667.97|663.97|667.68|663.68|668.01|664.01|667.68|663.68|20
1621475480000|2021-05-20 01:51:20|667.98|663.98|666.61|662.61|668|664|666.54|662.54|28
1621475490000|2021-05-20 01:51:30|666.59|662.59|666.89|662.89|666.89|662.89|666.22|662.22|28
1621475500000|2021-05-20 01:51:40|667.27|663.27|668.1|664.1|668.31|664.31|667.17|663.17|21
1621475510000|2021-05-20 01:51:50|668.03|664.03|668.97|664.97|668.97|664.97|667.95|663.95|25
1621475520000|2021-05-20 01:52:00|668.71|664.71|669.24|665.24|670.29|666.29|668.64|664.64|27
1621475530000|2021-05-20 01:52:10|669.66|665.66|670.58|666.58|670.58|666.58|668.53|664.53|25
1621475540000|2021-05-20 01:52:20|670.57|666.57|670.36|666.36|671.23|667.23|670.23|666.23|24
1621475550000|2021-05-20 01:52:30|670.23|666.23|670.54|666.54|670.93|666.93|670.02|666.02|31
1621475560000|2021-05-20 01:52:40|670.26|666.26|670.64|666.64|670.66|666.66|669.96|665.96|19
1621475570000|2021-05-20 01:52:50|670.68|666.68|671.14|667.14|671.83|667.83|670.68|666.68|18
1621475580000|2021-05-20 01:53:00|671.18|667.18|674.45|670.45|674.54|670.54|670.59|666.59|23
1621475590000|2021-05-20 01:53:10|674.41|670.41|675.15|671.15|675.15|671.15|674.19|670.19|16
1621475600000|2021-05-20 01:53:20|674.89|670.89|676.04|672.04|676.04|672.04|674.89|670.89|10
1621475620000|2021-05-20 01:53:40|676.46|672.46|677.73|673.73|677.73|673.73|676.04|672.04|3
1621475630000|2021-05-20 01:53:50|677.71|673.71|676.24|672.24|677.72|673.72|676.21|672.21|22
1621475640000|2021-05-20 01:54:00|676.21|672.21|674.28|670.28|676.21|672.21|673.95|669.95|33
1621475650000|2021-05-20 01:54:10|675|671|672.4|668.4|675|671|672.4|668.4|16
1621475660000|2021-05-20 01:54:20|672.39|668.39|672.96|668.96|672.97|668.97|672.34|668.34|8
1621475670000|2021-05-20 01:54:30|672.31|668.31|668.3|664.3|672.79|668.79|668.24|664.24|34
1621475680000|2021-05-20 01:54:40|668.27|664.27|668.42|664.42|668.57|664.57|668.27|664.27|20
1621475690000|2021-05-20 01:54:50|668.5|664.5|667.66|663.66|668.52|664.52|667.65|663.65|21
1621475700000|2021-05-20 01:55:00|667.63|663.63|668.69|664.69|668.71|664.71|667.6|663.6|31
1621475710000|2021-05-20 01:55:10|668.72|664.72|672.24|668.24|672.27|668.27|668.67|664.67|30
1621475720000|2021-05-20 01:55:20|672.33|668.33|676.66|672.66|676.66|672.66|672.33|668.33|32
1621475730000|2021-05-20 01:55:30|676.59|672.59|677.56|673.56|677.56|673.56|676.42|672.42|23
1621475740000|2021-05-20 01:55:40|678.06|674.06|679.33|675.33|679.95|675.95|678.06|674.06|23
1621475750000|2021-05-20 01:55:50|679.41|675.41|678.42|674.42|679.41|675.41|678.07|674.07|26
1621475760000|2021-05-20 01:56:00|678.44|674.44|677.75|673.75|678.44|674.44|677.21|673.21|29
1621475770000|2021-05-20 01:56:10|677.74|673.74|679.57|675.57|680.38|676.38|677.74|673.74|23
1621475780000|2021-05-20 01:56:20|678.47|674.47|679.19|675.19|679.86|675.86|678.16|674.16|24
1621475790000|2021-05-20 01:56:30|679.3|675.3|680.06|676.06|680.06|676.06|679.24|675.24|26
1621475800000|2021-05-20 01:56:40|679.88|675.88|679.55|675.55|679.88|675.88|679.51|675.51|20
1621475810000|2021-05-20 01:56:50|679.23|675.23|679.23|675.23|679.43|675.43|678.73|674.73|27
1621475820000|2021-05-20 01:57:00|679.27|675.27|678.02|674.02|679.27|675.27|677.96|673.96|28
1621475830000|2021-05-20 01:57:10|677.99|673.99|679.97|675.97|680.07|676.07|677.94|673.94|27
1621475840000|2021-05-20 01:57:20|679.98|675.98|680.96|676.96|681.1|677.1|679.85|675.85|22
1621475850000|2021-05-20 01:57:30|680.86|676.86|681.32|677.32|681.49|677.49|680.86|676.86|16
1621475860000|2021-05-20 01:57:40|681.35|677.35|682.47|678.47|682.47|678.47|681.35|677.35|18
1621475870000|2021-05-20 01:57:50|682.11|678.11|682.11|678.11|682.34|678.34|682.11|678.11|13
1621475880000|2021-05-20 01:58:00|682.43|678.43|682.14|678.14|682.43|678.43|681.62|677.62|22
1621475890000|2021-05-20 01:58:10|682.11|678.11|679.86|675.86|682.11|678.11|679.81|675.81|30
1621475900000|2021-05-20 01:58:20|679.92|675.92|679.57|675.57|679.92|675.92|678.81|674.81|36
1621475910000|2021-05-20 01:58:30|679.5|675.5|680.61|676.61|681.53|677.53|679.35|675.35|34
1621475920000|2021-05-20 01:58:40|681.25|677.25|681.11|677.11|681.42|677.42|680.89|676.89|32
1621475930000|2021-05-20 01:58:50|681.12|677.12|680.18|676.18|681.18|677.18|680.04|676.04|21
1621475940000|2021-05-20 01:59:00|680.41|676.41|680.12|676.12|681.4|677.4|680.05|676.05|32
1621475950000|2021-05-20 01:59:10|680.16|676.16|682.11|678.11|682.63|678.63|680.16|676.16|27
1621475960000|2021-05-20 01:59:20|681.95|677.95|681.06|677.06|682.14|678.14|680.98|676.98|23
1621475970000|2021-05-20 01:59:30|681.13|677.13|680.35|676.35|681.13|677.13|680.12|676.12|29
1621475980000|2021-05-20 01:59:40|680.41|676.41|680.98|676.98|681.86|677.86|680.41|676.41|23
1621475990000|2021-05-20 01:59:50|680.99|676.99|680.67|676.67|680.99|676.99|680.57|676.57|21
1621476000000|2021-05-20 02:00:00|680.43|676.43|679.94|675.94|680.43|676.43|679.75|675.75|14
1621476010000|2021-05-20 02:00:10|680.34|676.34|680.52|676.52|680.52|676.52|679.08|675.08|10
1621476020000|2021-05-20 02:00:20|679.02|675.02|678.97|674.97|679.02|675.02|677.64|673.64|28
1621476030000|2021-05-20 02:00:30|679.01|675.01|680.99|676.99|681.15|677.15|678.87|674.87|28
1621476040000|2021-05-20 02:00:40|681.11|677.11|681.49|677.49|681.82|677.82|681.11|677.11|26
1621476050000|2021-05-20 02:00:50|681.47|677.47|682.04|678.04|682.12|678.12|681.45|677.45|19
1621476060000|2021-05-20 02:01:00|681.94|677.94|681.58|677.58|681.94|677.94|681.36|677.36|30
1621476070000|2021-05-20 02:01:10|681.51|677.51|682.28|678.28|682.28|678.28|681.51|677.51|27
1621476080000|2021-05-20 02:01:20|682.23|678.23|682.06|678.06|682.55|678.55|682.06|678.06|16
1621476090000|2021-05-20 02:01:30|682.3|678.3|682.06|678.06|682.94|678.94|682.06|678.06|24
1621476100000|2021-05-20 02:01:40|683.19|679.19|682.06|678.06|684.57|680.57|682.06|678.06|18
1621476110000|2021-05-20 02:01:50|683.91|679.91|687.4|683.4|687.43|683.43|682.06|678.06|17
1621476120000|2021-05-20 02:02:00|687.31|683.31|685.27|681.27|687.31|683.31|685.16|681.16|34
1621476130000|2021-05-20 02:02:10|685.19|681.19|685.22|681.22|686.08|682.08|685.1|681.1|26
1621476140000|2021-05-20 02:02:20|685.25|681.25|688.18|684.18|688.18|684.18|685|681|29
1621476150000|2021-05-20 02:02:30|688.22|684.22|688.35|684.35|689.49|685.49|688.22|684.22|26
1621476160000|2021-05-20 02:02:40|688.25|684.25|688.48|684.48|688.66|684.66|688.1|684.1|16
1621476170000|2021-05-20 02:02:50|688.15|684.15|687.51|683.51|688.39|684.39|687.51|683.51|11
1621476180000|2021-05-20 02:03:00|687.74|683.74|688.48|684.48|688.65|684.65|687.61|683.61|23
1621476190000|2021-05-20 02:03:10|688.77|684.77|688.18|684.18|689.17|685.17|688.16|684.16|30
1621476200000|2021-05-20 02:03:20|687.8|683.8|688.03|684.03|688.03|684.03|687.43|683.43|28
1621476210000|2021-05-20 02:03:30|688.09|684.09|688.51|684.51|689.12|685.12|687.98|683.98|30
1621476220000|2021-05-20 02:03:40|688.57|684.57|688.51|684.51|688.69|684.69|688.28|684.28|16
1621476230000|2021-05-20 02:03:50|688.52|684.52|688.91|684.91|689.06|685.06|688.52|684.52|14
1621476240000|2021-05-20 02:04:00|688.92|684.92|689.42|685.42|689.42|685.42|688.67|684.67|22
1621476250000|2021-05-20 02:04:10|689.47|685.47|689.54|685.54|689.62|685.62|689.39|685.39|22
1621476260000|2021-05-20 02:04:20|689.51|685.51|689.01|685.01|689.51|685.51|688.39|684.39|27
1621476270000|2021-05-20 02:04:30|689.1|685.1|689.22|685.22|689.26|685.26|688.99|684.99|19
1621476280000|2021-05-20 02:04:40|689.23|685.23|688.56|684.56|689.37|685.37|688.56|684.56|23
1621476290000|2021-05-20 02:04:50|688.54|684.54|689.43|685.43|689.43|685.43|688.26|684.26|22
1621476300000|2021-05-20 02:05:00|689.47|685.47|689.78|685.78|689.78|685.78|688.96|684.96|25
1621476310000|2021-05-20 02:05:10|689.8|685.8|689.94|685.94|690.35|686.35|689.52|685.52|31
1621476320000|2021-05-20 02:05:20|689.92|685.92|689.96|685.96|690.19|686.19|689.78|685.78|22
1621476330000|2021-05-20 02:05:30|690.13|686.13|691.94|687.94|692.11|688.11|689.84|685.84|20
1621476340000|2021-05-20 02:05:40|692|688|693.32|689.32|693.46|689.46|691.69|687.69|34
1621476350000|2021-05-20 02:05:50|693.35|689.35|693.6|689.6|694.67|690.67|693.13|689.13|25
1621476360000|2021-05-20 02:06:00|693.34|689.34|693.56|689.56|693.9|689.9|693.25|689.25|32
1621476370000|2021-05-20 02:06:10|693.52|689.52|693.16|689.16|693.87|689.87|693.16|689.16|25
1621476380000|2021-05-20 02:06:20|693.07|689.07|692.43|688.43|693.35|689.35|692.43|688.43|28
1621476390000|2021-05-20 02:06:30|692.01|688.01|691.89|687.89|692.33|688.33|691.42|687.42|26
1621476400000|2021-05-20 02:06:40|691.82|687.82|690.64|686.64|691.96|687.96|690.56|686.56|24
1621476410000|2021-05-20 02:06:50|690.65|686.65|690.81|686.81|690.85|686.85|690.57|686.57|14
1621476420000|2021-05-20 02:07:00|690.8|686.8|692.35|688.35|692.41|688.41|690.8|686.8|25
1621476430000|2021-05-20 02:07:10|692.36|688.36|692.42|688.42|692.74|688.74|692.36|688.36|23
1621476440000|2021-05-20 02:07:20|692.41|688.41|691.89|687.89|692.41|688.41|691.63|687.63|19
1621476450000|2021-05-20 02:07:30|691.98|687.98|693.91|689.91|693.98|689.98|691.98|687.98|34
1621476460000|2021-05-20 02:07:40|694.09|690.09|696.44|692.44|696.58|692.58|694.09|690.09|23
1621476470000|2021-05-20 02:07:50|696.58|692.58|696.01|692.01|697.71|693.71|696.01|692.01|23
1621476480000|2021-05-20 02:08:00|696.23|692.23|695.6|691.6|696.44|692.44|694.31|690.31|28
1621476490000|2021-05-20 02:08:10|695.71|691.71|694.32|690.32|696.08|692.08|693.49|689.49|25
1621476500000|2021-05-20 02:08:20|694.39|690.39|694.23|690.23|694.91|690.91|694.23|690.23|31
1621476510000|2021-05-20 02:08:30|694.25|690.25|693.09|689.09|694.31|690.31|693.09|689.09|30
1621476520000|2021-05-20 02:08:40|693.17|689.17|693.84|689.84|693.84|689.84|693.17|689.17|24
1621476530000|2021-05-20 02:08:50|693.87|689.87|693.14|689.14|694|690|693.14|689.14|28
1621476540000|2021-05-20 02:09:00|693.02|689.02|691.61|687.61|693.06|689.06|691.58|687.58|24
1621476550000|2021-05-20 02:09:10|691.67|687.67|689.61|685.61|691.67|687.67|689.46|685.46|32
1621476560000|2021-05-20 02:09:20|689.67|685.67|691.79|687.79|692.36|688.36|689.67|685.67|31
1621476570000|2021-05-20 02:09:30|692.15|688.15|693.42|689.42|693.62|689.62|691.72|687.72|23
1621476580000|2021-05-20 02:09:40|693.49|689.49|693.36|689.36|693.49|689.49|692.45|688.45|28
1621476590000|2021-05-20 02:09:50|693|689|693.36|689.36|693.59|689.59|692.81|688.81|30
1621476600000|2021-05-20 02:10:00|693.39|689.39|694.78|690.78|694.96|690.96|693.39|689.39|25
1621476610000|2021-05-20 02:10:10|694.64|690.64|696.3|692.3|696.4|692.4|694.33|690.33|32
1621476620000|2021-05-20 02:10:20|696.62|692.62|696.7|692.7|697.64|693.64|696.26|692.26|25
1621476630000|2021-05-20 02:10:30|696.38|692.38|697.72|693.72|697.72|693.72|696.38|692.38|22
1621476640000|2021-05-20 02:10:40|697.79|693.79|697.56|693.56|697.88|693.88|697.13|693.13|24
1621476650000|2021-05-20 02:10:50|697.6|693.6|696.98|692.98|697.63|693.63|696.85|692.85|26
1621476660000|2021-05-20 02:11:00|697.11|693.11|696.3|692.3|697.22|693.22|695.23|691.23|32
1621476670000|2021-05-20 02:11:10|696.58|692.58|696.45|692.45|696.86|692.86|695.67|691.67|31
1621476680000|2021-05-20 02:11:20|696.44|692.44|696.11|692.11|696.44|692.44|695.54|691.54|27
1621476690000|2021-05-20 02:11:30|696.18|692.18|696.83|692.83|696.83|692.83|696.08|692.08|27
1621476700000|2021-05-20 02:11:40|697.03|693.03|696.8|692.8|697.61|693.61|696.5|692.5|38
1621476710000|2021-05-20 02:11:50|696.75|692.75|696.86|692.86|697.23|693.23|696.5|692.5|26
1621476720000|2021-05-20 02:12:00|697.03|693.03|698.1|694.1|698.36|694.36|696.5|692.5|26
1621476730000|2021-05-20 02:12:10|698.14|694.14|698.35|694.35|698.73|694.73|697.84|693.84|33
1621476740000|2021-05-20 02:12:20|698.36|694.36|698.57|694.57|698.77|694.77|697.72|693.72|25
1621476750000|2021-05-20 02:12:30|698.52|694.52|698.46|694.46|698.58|694.58|698.39|694.39|21
1621476760000|2021-05-20 02:12:40|698.52|694.52|696.92|692.92|698.52|694.52|696.92|692.92|27
1621476770000|2021-05-20 02:12:50|696.89|692.89|696.91|692.91|697.12|693.12|696.89|692.89|21
1621476780000|2021-05-20 02:13:00|697.11|693.11|695.66|691.66|697.15|693.15|695.66|691.66|28
1621476790000|2021-05-20 02:13:10|695.42|691.42|695.65|691.65|696.15|692.15|695.42|691.42|24
1621476800000|2021-05-20 02:13:20|695.78|691.78|696.11|692.11|696.25|692.25|695.76|691.76|29
1621476810000|2021-05-20 02:13:30|696.12|692.12|696.47|692.47|696.47|692.47|696.11|692.11|19
1621476820000|2021-05-20 02:13:40|696.44|692.44|696.02|692.02|696.53|692.53|695.73|691.73|30
1621476830000|2021-05-20 02:13:50|695.96|691.96|696.09|692.09|696.13|692.13|695.78|691.78|23
1621476840000|2021-05-20 02:14:00|696.16|692.16|697.35|693.35|697.42|693.42|696.11|692.11|15
1621476850000|2021-05-20 02:14:10|697.39|693.39|698.8|694.8|699.25|695.25|697.26|693.26|31
1621476860000|2021-05-20 02:14:20|697.26|693.26|698.87|694.87|699.13|695.13|697.26|693.26|17
1621476870000|2021-05-20 02:14:30|698.88|694.88|697.94|693.94|698.9|694.9|697.26|693.26|28
1621476880000|2021-05-20 02:14:40|697.72|693.72|697.89|693.89|698.01|694.01|696.84|692.84|28
1621476890000|2021-05-20 02:14:50|697.74|693.74|699.1|695.1|699.75|695.75|697.74|693.74|28
1621476900000|2021-05-20 02:15:00|698.65|694.65|699.1|695.1|699.65|695.65|698.55|694.55|26
1621476910000|2021-05-20 02:15:10|699.2|695.2|697.73|693.73|699.2|695.2|697.25|693.25|34
1621476920000|2021-05-20 02:15:20|697.89|693.89|697.91|693.91|698.05|694.05|697.66|693.66|33
1621476930000|2021-05-20 02:15:30|697.96|693.96|697.07|693.07|698.23|694.23|696.97|692.97|25
1621476940000|2021-05-20 02:15:40|697.18|693.18|697.24|693.24|697.33|693.33|696.6|692.6|32
1621476950000|2021-05-20 02:15:50|697.13|693.13|696.99|692.99|697.37|693.37|696.69|692.69|28
1621476960000|2021-05-20 02:16:00|697.08|693.08|695.92|691.92|697.69|693.69|695.92|691.92|31
1621476970000|2021-05-20 02:16:10|695.9|691.9|694.76|690.76|695.91|691.91|694.58|690.58|26
1621476980000|2021-05-20 02:16:20|694|690|694.19|690.19|694.19|690.19|693.56|689.56|26
1621476990000|2021-05-20 02:16:30|694.21|690.21|694.16|690.16|694.87|690.87|694.15|690.15|19
1621477000000|2021-05-20 02:16:40|694.1|690.1|693.78|689.78|694.13|690.13|693.72|689.72|24
1621477010000|2021-05-20 02:16:50|693.8|689.8|693.4|689.4|693.8|689.8|693.38|689.38|11
1621477020000|2021-05-20 02:17:00|693.47|689.47|694.44|690.44|694.55|690.55|693.45|689.45|21
1621477030000|2021-05-20 02:17:10|694.28|690.28|696.72|692.72|696.72|692.72|693.84|689.84|26
1621477040000|2021-05-20 02:17:20|696.98|692.98|696.2|692.2|696.98|692.98|695.79|691.79|20
1621477050000|2021-05-20 02:17:30|696.61|692.61|697.37|693.37|698.16|694.16|696.61|692.61|12
1621477060000|2021-05-20 02:17:40|698.31|694.31|695.67|691.67|698.31|694.31|695.67|691.67|30
1621477070000|2021-05-20 02:17:50|695.56|691.56|695.52|691.52|695.56|691.56|694.96|690.96|16
1621477080000|2021-05-20 02:18:00|694.98|690.98|695.16|691.16|695.52|691.52|694.93|690.93|22
1621477090000|2021-05-20 02:18:10|695.15|691.15|693.29|689.29|695.52|691.52|693.26|689.26|20
1621477100000|2021-05-20 02:18:20|693.1|689.1|694.86|690.86|694.96|690.96|693.1|689.1|28
1621477110000|2021-05-20 02:18:30|694.88|690.88|696.78|692.78|696.78|692.78|694.88|690.88|30
1621477120000|2021-05-20 02:18:40|696.9|692.9|695.33|691.33|696.92|692.92|695.33|691.33|31
1621477130000|2021-05-20 02:18:50|694.96|690.96|695.17|691.17|695.24|691.24|694.41|690.41|20
1621477140000|2021-05-20 02:19:00|695.25|691.25|696.12|692.12|696.22|692.22|694.73|690.73|32
1621477150000|2021-05-20 02:19:10|696.16|692.16|696.57|692.57|696.94|692.94|695.98|691.98|27
1621477160000|2021-05-20 02:19:20|696.92|692.92|699.12|695.12|699.12|695.12|696.57|692.57|24
1621477170000|2021-05-20 02:19:30|699.16|695.16|699.21|695.21|699.68|695.68|698.75|694.75|31
1621477180000|2021-05-20 02:19:40|699.19|695.19|699.26|695.26|700.37|696.37|699.13|695.13|30
1621477190000|2021-05-20 02:19:50|699.13|695.13|699.16|695.16|699.55|695.55|698.92|694.92|23
1621477200000|2021-05-20 02:20:00|699.15|695.15|698.34|694.34|699.52|695.52|698.34|694.34|31
1621477210000|2021-05-20 02:20:10|698.32|694.32|696.35|692.35|698.34|694.34|695.84|691.84|35
1621477220000|2021-05-20 02:20:20|696.51|692.51|697.7|693.7|698.28|694.28|696.51|692.51|34
1621477230000|2021-05-20 02:20:30|697.43|693.43|697.58|693.58|697.58|693.58|697.08|693.08|25
1621477240000|2021-05-20 02:20:40|697.59|693.59|697.32|693.32|698.04|694.04|697.26|693.26|20
1621477250000|2021-05-20 02:20:50|697.28|693.28|696.48|692.48|697.28|693.28|696.43|692.43|29
1621477260000|2021-05-20 02:21:00|696.56|692.56|695.54|691.54|696.82|692.82|695.54|691.54|21
1621477270000|2021-05-20 02:21:10|695.61|691.61|695.58|691.58|695.74|691.74|695.49|691.49|15
1621477280000|2021-05-20 02:21:20|695.67|691.67|694.86|690.86|695.7|691.7|694.86|690.86|25
1621477290000|2021-05-20 02:21:30|694.63|690.63|694.41|690.41|694.63|690.63|694.29|690.29|22
1621477300000|2021-05-20 02:21:40|694.42|690.42|693.01|689.01|694.5|690.5|693.01|689.01|30
1621477310000|2021-05-20 02:21:50|692.8|688.8|693.7|689.7|693.78|689.78|692.73|688.73|27
1621477320000|2021-05-20 02:22:00|693.67|689.67|695.11|691.11|695.11|691.11|693.53|689.53|30
1621477330000|2021-05-20 02:22:10|695.08|691.08|694.61|690.61|695.08|691.08|693.87|689.87|24
1621477340000|2021-05-20 02:22:20|694.75|690.75|694.98|690.98|695.16|691.16|694.47|690.47|26
1621477350000|2021-05-20 02:22:30|694.97|690.97|696.06|692.06|696.16|692.16|694.97|690.97|20
1621477360000|2021-05-20 02:22:40|696.07|692.07|697.25|693.25|697.67|693.67|695.91|691.91|28
1621477370000|2021-05-20 02:22:50|697.22|693.22|695.75|691.75|697.22|693.22|695.75|691.75|30
1621477380000|2021-05-20 02:23:00|695.77|691.77|696.59|692.59|696.59|692.59|695.77|691.77|26
1621477390000|2021-05-20 02:23:10|696.63|692.63|697.46|693.46|697.48|693.48|696.45|692.45|27
1621477400000|2021-05-20 02:23:20|697.61|693.61|695.39|691.39|697.63|693.63|695.39|691.39|31
1621477410000|2021-05-20 02:23:30|695.17|691.17|694.79|690.79|695.65|691.65|694.66|690.66|37
1621477420000|2021-05-20 02:23:40|694.77|690.77|695.06|691.06|695.13|691.13|693.86|689.86|28
1621477430000|2021-05-20 02:23:50|695.18|691.18|694.52|690.52|695.84|691.84|694.5|690.5|25
1621477440000|2021-05-20 02:24:00|694.51|690.51|693.62|689.62|694.51|690.51|693.62|689.62|25
1621477450000|2021-05-20 02:24:10|693.64|689.64|692.27|688.27|693.64|689.64|692.15|688.15|22
1621477460000|2021-05-20 02:24:20|692.21|688.21|693.4|689.4|693.41|689.41|692.19|688.19|17
1621477470000|2021-05-20 02:24:30|693.45|689.45|695.22|691.22|695.54|691.54|693.42|689.42|26
1621477480000|2021-05-20 02:24:40|695.21|691.21|695.12|691.12|695.9|691.9|695.12|691.12|16
1621477490000|2021-05-20 02:24:50|695.76|691.76|695.69|691.69|695.89|691.89|695.12|691.12|13
1621477500000|2021-05-20 02:25:00|695.12|691.12|698.04|694.04|698.23|694.23|695.12|691.12|21
1621477510000|2021-05-20 02:25:10|698.2|694.2|699.7|695.7|699.7|695.7|698.2|694.2|34
1621477520000|2021-05-20 02:25:20|699.71|695.71|699.56|695.56|699.78|695.78|699.47|695.47|27
1621477530000|2021-05-20 02:25:30|699.55|695.55|700.75|696.75|700.94|696.94|699.55|695.55|28
1621477540000|2021-05-20 02:25:40|700.76|696.76|700.68|696.68|700.92|696.92|700.49|696.49|28
1621477550000|2021-05-20 02:25:50|700.72|696.72|699.54|695.54|700.93|696.93|699.54|695.54|30
1621477560000|2021-05-20 02:26:00|699.7|695.7|699.16|695.16|699.76|695.76|698.51|694.51|26
1621477570000|2021-05-20 02:26:10|699.06|695.06|694.82|690.82|699.76|695.76|694.67|690.67|18
1621477580000|2021-05-20 02:26:20|694.77|690.77|694.71|690.71|695.08|691.08|694.54|690.54|17
1621477590000|2021-05-20 02:26:30|694.87|690.87|695.07|691.07|695.18|691.18|694.86|690.86|17
1621477600000|2021-05-20 02:26:40|695.13|691.13|693.95|689.95|695.17|691.17|693.85|689.85|27
1621477610000|2021-05-20 02:26:50|692.95|688.95|692.74|688.74|692.96|688.96|692.74|688.74|11
1621477620000|2021-05-20 02:27:00|692.7|688.7|693.51|689.51|694.01|690.01|692.54|688.54|32
1621477630000|2021-05-20 02:27:10|693.57|689.57|694.12|690.12|694.13|690.13|693.57|689.57|22
1621477640000|2021-05-20 02:27:20|694.2|690.2|695.16|691.16|695.16|691.16|694.12|690.12|15
1621477650000|2021-05-20 02:27:30|695.14|691.14|696.6|692.6|696.6|692.6|695.14|691.14|12
1621477660000|2021-05-20 02:27:40|696.21|692.21|696.21|692.21|696.83|692.83|696.21|692.21|7
1621477670000|2021-05-20 02:27:50|696.54|692.54|697.98|693.98|698.15|694.15|696.21|692.21|16
1621477680000|2021-05-20 02:28:00|698.29|694.29|700.96|696.96|700.96|696.96|697.93|693.93|29
1621477690000|2021-05-20 02:28:10|700.68|696.68|703.44|699.44|703.47|699.47|700.68|696.68|22
1621477700000|2021-05-20 02:28:20|703.59|699.59|701.68|697.68|703.79|699.79|701.46|697.46|33
1621477710000|2021-05-20 02:28:30|701.79|697.79|701.3|697.3|702.04|698.04|701.25|697.25|24
1621477720000|2021-05-20 02:28:40|701.39|697.39|701.07|697.07|702.14|698.14|701.07|697.07|27
1621477730000|2021-05-20 02:28:50|700.89|696.89|701.47|697.47|701.47|697.47|700.4|696.4|24
1621477740000|2021-05-20 02:29:00|701.46|697.46|701.77|697.77|702.12|698.12|701.43|697.43|31
1621477750000|2021-05-20 02:29:10|702.89|698.89|702.67|698.67|703.05|699.05|702.66|698.66|19
1621477760000|2021-05-20 02:29:20|702.66|698.66|700.22|696.22|702.66|698.66|700.19|696.19|30
1621477770000|2021-05-20 02:29:30|700.35|696.35|701.27|697.27|701.46|697.46|700.26|696.26|23
1621477780000|2021-05-20 02:29:40|701.18|697.18|701.21|697.21|701.61|697.61|701.12|697.12|30
1621477790000|2021-05-20 02:29:50|701.05|697.05|701.27|697.27|701.41|697.41|700.95|696.95|15
1621477800000|2021-05-20 02:30:00|701.41|697.41|700.6|696.6|701.41|697.41|700.43|696.43|20
1621477810000|2021-05-20 02:30:10|700.95|696.95|700.12|696.12|700.96|696.96|700.12|696.12|19
1621477820000|2021-05-20 02:30:20|700.27|696.27|701.18|697.18|701.23|697.23|700.25|696.25|24
1621477830000|2021-05-20 02:30:30|700.97|696.97|704.57|700.57|704.66|700.66|700.97|696.97|18
1621477840000|2021-05-20 02:30:40|705.44|701.44|706.01|702.01|706.26|702.26|705.44|701.44|14
1621477850000|2021-05-20 02:30:50|706.53|702.53|704.46|700.46|706.64|702.64|704.46|700.46|30
1621477860000|2021-05-20 02:31:00|704.47|700.47|705.69|701.69|705.69|701.69|703.53|699.53|31
1621477870000|2021-05-20 02:31:10|706.01|702.01|706.84|702.84|706.99|702.99|706.01|702.01|18
1621477880000|2021-05-20 02:31:20|707|703|707.42|703.42|707.46|703.46|706.84|702.84|13
1621477890000|2021-05-20 02:31:30|707.39|703.39|706.25|702.25|707.39|703.39|705.89|701.89|22
1621477900000|2021-05-20 02:31:40|706.24|702.24|704.9|700.9|706.24|702.24|704.9|700.9|22
1621477910000|2021-05-20 02:31:50|704.93|700.93|705.72|701.72|705.77|701.77|704.93|700.93|32
1621477920000|2021-05-20 02:32:00|705.62|701.62|707.54|703.54|707.73|703.73|705.07|701.07|27
1621477930000|2021-05-20 02:32:10|707.6|703.6|707.33|703.33|707.6|703.6|707|703|23
1621477940000|2021-05-20 02:32:20|707.38|703.38|706.22|702.22|707.64|703.64|706.19|702.19|28
1621477950000|2021-05-20 02:32:30|706.27|702.27|706.66|702.66|706.66|702.66|706.22|702.22|26
1621477960000|2021-05-20 02:32:40|706.55|702.55|706.35|702.35|706.57|702.57|705.6|701.6|28
1621477970000|2021-05-20 02:32:50|706.4|702.4|706.66|702.66|706.92|702.92|706.38|702.38|26
1621477980000|2021-05-20 02:33:00|706.67|702.67|706.96|702.96|707.08|703.08|706.67|702.67|23
1621477990000|2021-05-20 02:33:10|706.94|702.94|706.1|702.1|707.04|703.04|706.1|702.1|26
1621478000000|2021-05-20 02:33:20|706.03|702.03|705.18|701.18|706.14|702.14|705.14|701.14|19
1621478010000|2021-05-20 02:33:30|705.16|701.16|704.96|700.96|705.44|701.44|704.91|700.91|20
1621478020000|2021-05-20 02:33:40|705.02|701.02|704.65|700.65|705.06|701.06|704.14|700.14|24
1621478030000|2021-05-20 02:33:50|704.6|700.6|704.56|700.56|704.67|700.67|704.31|700.31|19
1621478040000|2021-05-20 02:34:00|704.69|700.69|705.85|701.85|706.18|702.18|704.69|700.69|28
1621478050000|2021-05-20 02:34:10|705.9|701.9|705.21|701.21|706.25|702.25|704.91|700.91|26
1621478060000|2021-05-20 02:34:20|705.18|701.18|704.91|700.91|705.78|701.78|704.91|700.91|18
1621478070000|2021-05-20 02:34:30|705.3|701.3|707.37|703.37|707.79|703.79|704.91|700.91|25
1621478080000|2021-05-20 02:34:40|707.32|703.32|706.86|702.86|707.32|703.32|706.61|702.61|25
1621478090000|2021-05-20 02:34:50|706.66|702.66|707.96|703.96|708.2|704.2|706.57|702.57|37
1621478100000|2021-05-20 02:35:00|707.74|703.74|711.72|707.72|711.72|707.72|707.74|703.74|30
1621478110000|2021-05-20 02:35:10|711.74|707.74|713.09|709.09|713.13|709.13|711.21|707.21|35
1621478120000|2021-05-20 02:35:20|713.12|709.12|711.58|707.58|713.39|709.39|711.29|707.29|34
1621478130000|2021-05-20 02:35:30|711.52|707.52|710.35|706.35|711.52|707.52|709.79|705.79|28
1621478140000|2021-05-20 02:35:40|710.27|706.27|711.35|707.35|711.41|707.41|710.24|706.24|31
1621478150000|2021-05-20 02:35:50|711.4|707.4|710.64|706.64|711.5|707.5|710.64|706.64|28
1621478160000|2021-05-20 02:36:00|710.65|706.65|710.06|706.06|710.65|706.65|709.85|705.85|24
1621478170000|2021-05-20 02:36:10|710.07|706.07|708.96|704.96|710.15|706.15|708.88|704.88|31
1621478180000|2021-05-20 02:36:20|709.1|705.1|709.13|705.13|709.52|705.52|708.78|704.78|24
1621478190000|2021-05-20 02:36:30|709.23|705.23|708.94|704.94|709.81|705.81|708.94|704.94|23
1621478200000|2021-05-20 02:36:40|709.06|705.06|709.13|705.13|709.4|705.4|708.98|704.98|13
1621478210000|2021-05-20 02:36:50|709.3|705.3|710.91|706.91|711.3|707.3|709.3|705.3|20
1621478220000|2021-05-20 02:37:00|710.89|706.89|710.36|706.36|710.99|706.99|710.34|706.34|19
1621478230000|2021-05-20 02:37:10|710.18|706.18|707.37|703.37|710.19|706.19|707.35|703.35|31
1621478240000|2021-05-20 02:37:20|707.32|703.32|707.95|703.95|707.98|703.98|706.75|702.75|31
1621478250000|2021-05-20 02:37:30|708.26|704.26|709.82|705.82|709.82|705.82|708.26|704.26|30
1621478260000|2021-05-20 02:37:40|709.93|705.93|710.35|706.35|710.35|706.35|709.59|705.59|22
1621478270000|2021-05-20 02:37:50|710.34|706.34|711.33|707.33|711.97|707.97|710.31|706.31|32
1621478280000|2021-05-20 02:38:00|711.18|707.18|709.96|705.96|711.28|707.28|709.86|705.86|29
1621478290000|2021-05-20 02:38:10|709.88|705.88|710.75|706.75|710.75|706.75|709.85|705.85|23
1621478300000|2021-05-20 02:38:20|710.72|706.72|710.25|706.25|711.3|707.3|710.25|706.25|23
1621478310000|2021-05-20 02:38:30|710.28|706.28|709.54|705.54|710.49|706.49|709.49|705.49|31
1621478320000|2021-05-20 02:38:40|709.65|705.65|709.55|705.55|709.75|705.75|709.29|705.29|22
1621478330000|2021-05-20 02:38:50|709.54|705.54|708.92|704.92|709.61|705.61|708.87|704.87|18
1621478340000|2021-05-20 02:39:00|708.94|704.94|710.96|706.96|710.96|706.96|708.87|704.87|24
1621478350000|2021-05-20 02:39:10|711.25|707.25|710.12|706.12|711.44|707.44|710.12|706.12|14
1621478360000|2021-05-20 02:39:20|710.55|706.55|708.02|704.02|711.26|707.26|708.02|704.02|33
1621478370000|2021-05-20 02:39:30|708.19|704.19|708.14|704.14|708.94|704.94|708.09|704.09|26
1621478380000|2021-05-20 02:39:40|708.15|704.15|708.18|704.18|708.43|704.43|707.84|703.84|31
1621478390000|2021-05-20 02:39:50|708.19|704.19|708.11|704.11|708.76|704.76|708.05|704.05|25
1621478400000|2021-05-20 02:40:00|708.1|704.1|706.92|702.92|708.24|704.24|706.88|702.88|25
1621478410000|2021-05-20 02:40:10|706.89|702.89|707.85|703.85|707.96|703.96|706.3|702.3|30
1621478420000|2021-05-20 02:40:20|707.89|703.89|706.36|702.36|708.12|704.12|706.36|702.36|24
1621478430000|2021-05-20 02:40:30|706.27|702.27|706.03|702.03|706.53|702.53|705.98|701.98|30
1621478440000|2021-05-20 02:40:40|706.08|702.08|706.08|702.08|706.08|702.08|705.6|701.6|20
1621478450000|2021-05-20 02:40:50|706.06|702.06|704.13|700.13|706.06|702.06|704.13|700.13|23
1621478460000|2021-05-20 02:41:00|704.14|700.14|703.01|699.01|704.3|700.3|702.89|698.89|29
1621478470000|2021-05-20 02:41:10|703.02|699.02|701.17|697.17|703.44|699.44|701.17|697.17|29
1621478480000|2021-05-20 02:41:20|701.16|697.16|701.78|697.78|701.87|697.87|700.6|696.6|30
1621478490000|2021-05-20 02:41:30|701.91|697.91|701.51|697.51|701.92|697.92|701.51|697.51|21
1621478500000|2021-05-20 02:41:40|701.52|697.52|702.02|698.02|702.02|698.02|701.48|697.48|16
1621478510000|2021-05-20 02:41:50|702.05|698.05|701.82|697.82|702.05|698.05|701.75|697.75|14
1621478520000|2021-05-20 02:42:00|701.79|697.79|701.68|697.68|701.79|697.79|701.19|697.19|16
1621478530000|2021-05-20 02:42:10|701.74|697.74|704.43|700.43|704.43|700.43|701.74|697.74|21
1621478540000|2021-05-20 02:42:20|705.2|701.2|704.77|700.77|705.24|701.24|704.77|700.77|26
1621478550000|2021-05-20 02:42:30|704.81|700.81|704.31|700.31|704.95|700.95|704.31|700.31|23
1621478560000|2021-05-20 02:42:40|704.36|700.36|704.06|700.06|704.36|700.36|703.77|699.77|25
1621478570000|2021-05-20 02:42:50|704.09|700.09|703.71|699.71|704.14|700.14|703.64|699.64|22
1621478580000|2021-05-20 02:43:00|703.56|699.56|704.95|700.95|705.01|701.01|703.26|699.26|25
1621478590000|2021-05-20 02:43:10|704.94|700.94|705.83|701.83|705.83|701.83|704.94|700.94|12
1621478600000|2021-05-20 02:43:20|705.79|701.79|706.45|702.45|706.45|702.45|705.31|701.31|21
1621478610000|2021-05-20 02:43:30|706.46|702.46|706.63|702.63|706.63|702.63|706|702|19
1621478620000|2021-05-20 02:43:40|706.71|702.71|706.9|702.9|707.07|703.07|706.71|702.71|14
1621478630000|2021-05-20 02:43:50|706.65|702.65|706.37|702.37|706.65|702.65|706.15|702.15|25
1621478640000|2021-05-20 02:44:00|706.4|702.4|707.01|703.01|707.45|703.45|706.4|702.4|27
1621478650000|2021-05-20 02:44:10|707.68|703.68|707.01|703.01|709.28|705.28|707.01|703.01|19
1621478660000|2021-05-20 02:44:20|709.03|705.03|708.62|704.62|709.03|705.03|707.01|703.01|14
1621478670000|2021-05-20 02:44:30|707.01|703.01|707.99|703.99|708.62|704.62|707.01|703.01|11
1621478680000|2021-05-20 02:44:40|708.06|704.06|709.23|705.23|709.23|705.23|707.01|703.01|8
1621478690000|2021-05-20 02:44:50|711.52|707.52|710.15|706.15|711.52|707.52|710.02|706.02|24
1621478700000|2021-05-20 02:45:00|710.16|706.16|711.56|707.56|711.89|707.89|710.16|706.16|26
1621478710000|2021-05-20 02:45:10|711.57|707.57|712.94|708.94|712.94|708.94|711.54|707.54|26
1621478720000|2021-05-20 02:45:20|712.86|708.86|714.03|710.03|714.15|710.15|712.82|708.82|23
1621478730000|2021-05-20 02:45:30|714.01|710.01|713.98|709.98|714.37|710.37|713.97|709.97|22
1621478740000|2021-05-20 02:45:40|713.97|709.97|714.21|710.21|714.35|710.35|713.97|709.97|15
1621478750000|2021-05-20 02:45:50|714.2|710.2|715.02|711.02|715.02|711.02|714.12|710.12|19
1621478760000|2021-05-20 02:46:00|715.03|711.03|715.06|711.06|715.32|711.32|714.97|710.97|22
1621478770000|2021-05-20 02:46:10|715.07|711.07|716.87|712.87|716.87|712.87|715.07|711.07|20
1621478780000|2021-05-20 02:46:20|716.85|712.85|716.87|712.87|716.87|712.87|716.63|712.63|21
1621478790000|2021-05-20 02:46:30|717.08|713.08|717.06|713.06|717.14|713.14|716.87|712.87|9
1621478800000|2021-05-20 02:46:40|716.87|712.87|716.84|712.84|717.11|713.11|716.78|712.78|17
1621478810000|2021-05-20 02:46:50|716.94|712.94|716.44|712.44|717.05|713.05|716.44|712.44|25
1621478820000|2021-05-20 02:47:00|716.43|712.43|713.6|709.6|716.43|712.43|713.54|709.54|26
1621478830000|2021-05-20 02:47:10|713.59|709.59|715.88|711.88|715.96|711.96|713.59|709.59|29
1621478840000|2021-05-20 02:47:20|715.42|711.42|719.83|715.83|719.83|715.83|715.42|711.42|30
1621478850000|2021-05-20 02:47:30|719.47|715.47|722.13|718.13|722.13|718.13|719.47|715.47|23
1621478860000|2021-05-20 02:47:40|722.12|718.12|722.69|718.69|723.04|719.04|722.12|718.12|21
1621478870000|2021-05-20 02:47:50|722.84|718.84|722.64|718.64|723.07|719.07|722.51|718.51|26
1621478880000|2021-05-20 02:48:00|722.68|718.68|722.48|718.48|723.1|719.1|722.23|718.23|31
1621478890000|2021-05-20 02:48:10|722.49|718.49|719.54|715.54|722.55|718.55|719.54|715.54|34
1621478900000|2021-05-20 02:48:20|719.48|715.48|718.85|714.85|719.48|715.48|718.56|714.56|27
1621478910000|2021-05-20 02:48:30|718.8|714.8|718.6|714.6|719.44|715.44|718.56|714.56|21
1621478920000|2021-05-20 02:48:40|718.83|714.83|718.21|714.21|718.98|714.98|718.17|714.17|31
1621478930000|2021-05-20 02:48:50|718.37|714.37|717.33|713.33|718.37|714.37|717.33|713.33|26
1621478940000|2021-05-20 02:49:00|717.31|713.31|716.04|712.04|717.31|713.31|715.75|711.75|31
1621478950000|2021-05-20 02:49:10|716.03|712.03|715.49|711.49|716.03|712.03|715.36|711.36|29
1621478960000|2021-05-20 02:49:20|715.63|711.63|715.47|711.47|715.92|711.92|715.21|711.21|27
1621478970000|2021-05-20 02:49:30|715.49|711.49|715.38|711.38|715.94|711.94|715.32|711.32|23
1621478980000|2021-05-20 02:49:40|715.94|711.94|715.46|711.46|715.94|711.94|715.38|711.38|20
1621478990000|2021-05-20 02:49:50|715.47|711.47|715.48|711.48|715.48|711.48|715.36|711.36|10
1621479000000|2021-05-20 02:50:00|715.49|711.49|715.38|711.38|715.74|711.74|715.38|711.38|14
1621479010000|2021-05-20 02:50:10|715.74|711.74|717.24|713.24|717.41|713.41|715.38|711.38|17
1621479020000|2021-05-20 02:50:20|717.26|713.26|717.99|713.99|717.99|713.99|717.26|713.26|6
1621479030000|2021-05-20 02:50:30|718.59|714.59|716.13|712.13|718.74|714.74|716.13|712.13|30
1621479040000|2021-05-20 02:50:40|716.24|712.24|713.44|709.44|716.65|712.65|713.44|709.44|33
1621479050000|2021-05-20 02:50:50|713.31|709.31|711.9|707.9|713.49|709.49|711.78|707.78|30
1621479060000|2021-05-20 02:51:00|711.8|707.8|711.4|707.4|711.87|707.87|711.36|707.36|26
1621479070000|2021-05-20 02:51:10|711.29|707.29|711.3|707.3|711.44|707.44|711.19|707.19|21
1621479080000|2021-05-20 02:51:20|711.33|707.33|712.07|708.07|712.13|708.13|711.33|707.33|22
1621479090000|2021-05-20 02:51:30|711.88|707.88|713.32|709.32|713.58|709.58|711.88|707.88|17
1621479100000|2021-05-20 02:51:40|713.15|709.15|713.94|709.94|714.86|710.86|713.15|709.15|23
1621479110000|2021-05-20 02:51:50|713.97|709.97|714.14|710.14|714.17|710.17|713.83|709.83|15
1621479120000|2021-05-20 02:52:00|714.15|710.15|713.1|709.1|714.15|710.15|712.78|708.78|31
1621479130000|2021-05-20 02:52:10|713.11|709.11|712.52|708.52|713.12|709.12|712.17|708.17|21
1621479140000|2021-05-20 02:52:20|712.55|708.55|712.17|708.17|712.64|708.64|712.17|708.17|12
1621479150000|2021-05-20 02:52:30|712|708|712.51|708.51|712.77|708.77|711.65|707.65|31
1621479160000|2021-05-20 02:52:40|712.52|708.52|711.59|707.59|712.52|708.52|711.55|707.55|24
1621479170000|2021-05-20 02:52:50|711.61|707.61|711.14|707.14|711.69|707.69|711.14|707.14|25
1621479180000|2021-05-20 02:53:00|711.17|707.17|709.28|705.28|711.23|707.23|709.28|705.28|30
1621479190000|2021-05-20 02:53:10|709.21|705.21|709.32|705.32|709.48|705.48|709.06|705.06|27
1621479200000|2021-05-20 02:53:20|709.33|705.33|709.74|705.74|709.88|705.88|709.1|705.1|24
1621479210000|2021-05-20 02:53:30|709.75|705.75|709.54|705.54|709.75|705.75|709.54|705.54|21
1621479220000|2021-05-20 02:53:40|709.59|705.59|709.2|705.2|709.59|705.59|709.2|705.2|20
1621479230000|2021-05-20 02:53:50|709.27|705.27|708.44|704.44|709.27|705.27|708.3|704.3|16
1621479240000|2021-05-20 02:54:00|708.03|704.03|710.48|706.48|710.8|706.8|708.03|704.03|23
1621479250000|2021-05-20 02:54:10|710.65|706.65|711.05|707.05|712.49|708.49|710.3|706.3|25
1621479260000|2021-05-20 02:54:20|712.69|708.69|712.82|708.82|713.24|709.24|712.59|708.59|11
1621479270000|2021-05-20 02:54:30|712.59|708.59|710.84|706.84|712.72|708.72|710.83|706.83|25
1621479280000|2021-05-20 02:54:40|710.83|706.83|711.34|707.34|711.34|707.34|710.04|706.04|27
1621479290000|2021-05-20 02:54:50|711.18|707.18|711.64|707.64|711.64|707.64|711.13|707.13|22
1621479300000|2021-05-20 02:55:00|711.78|707.78|713.99|709.99|714.05|710.05|711.78|707.78|24
1621479310000|2021-05-20 02:55:10|714.03|710.03|714.16|710.16|714.27|710.27|714.03|710.03|23
1621479320000|2021-05-20 02:55:20|714.18|710.18|714.49|710.49|714.64|710.64|714.18|710.18|16
1621479330000|2021-05-20 02:55:30|714.5|710.5|715.23|711.23|715.23|711.23|714.47|710.47|14
1621479340000|2021-05-20 02:55:40|715.08|711.08|716.34|712.34|717.15|713.15|714.95|710.95|30
1621479350000|2021-05-20 02:55:50|716.24|712.24|715.45|711.45|716.44|712.44|715.45|711.45|16
1621479360000|2021-05-20 02:56:00|715.53|711.53|715.94|711.94|716.01|712.01|715.52|711.52|18
1621479370000|2021-05-20 02:56:10|715.45|711.45|716.6|712.6|716.6|712.6|715.45|711.45|13
1621479380000|2021-05-20 02:56:20|716.54|712.54|715.79|711.79|716.54|712.54|715.38|711.38|22
1621479390000|2021-05-20 02:56:30|715.81|711.81|715.73|711.73|716.33|712.33|715.59|711.59|24
1621479400000|2021-05-20 02:56:40|715.93|711.93|716.72|712.72|716.78|712.78|715.64|711.64|32
1621479410000|2021-05-20 02:56:50|716.82|712.82|717.63|713.63|717.73|713.73|716.76|712.76|22
1621479420000|2021-05-20 02:57:00|717.73|713.73|717.98|713.98|717.98|713.98|717.55|713.55|21
1621479430000|2021-05-20 02:57:10|717.97|713.97|719.1|715.1|719.31|715.31|717.97|713.97|26
1621479440000|2021-05-20 02:57:20|718.94|714.94|718.98|714.98|719.45|715.45|718.29|714.29|16
1621479450000|2021-05-20 02:57:30|718.83|714.83|721.55|717.55|721.72|717.72|718.55|714.55|24
1621479460000|2021-05-20 02:57:40|721.82|717.82|721.76|717.76|722.65|718.65|721.76|717.76|13
1621479470000|2021-05-20 02:57:50|721.58|717.58|721.36|717.36|721.58|717.58|720.58|716.58|29
1621479480000|2021-05-20 02:58:00|721.47|717.47|720.74|716.74|721.47|717.47|720.67|716.67|20
1621479490000|2021-05-20 02:58:10|720.79|716.79|719.93|715.93|720.79|716.79|719.92|715.92|26
1621479500000|2021-05-20 02:58:20|719.95|715.95|720.52|716.52|720.52|716.52|718.9|714.9|22
1621479510000|2021-05-20 02:58:30|720.8|716.8|722.59|718.59|722.59|718.59|720.31|716.31|16
1621479520000|2021-05-20 02:58:40|722.58|718.58|722.73|718.73|722.8|718.8|722.37|718.37|15
1621479530000|2021-05-20 02:58:50|722.77|718.77|722.45|718.45|722.77|718.77|722.15|718.15|23
1621479540000|2021-05-20 02:59:00|722.41|718.41|720.95|716.95|722.47|718.47|720.84|716.84|31
1621479550000|2021-05-20 02:59:10|720.98|716.98|722.34|718.34|722.53|718.53|720.98|716.98|28
1621479560000|2021-05-20 02:59:20|722.49|718.49|722.66|718.66|723.38|719.38|722.49|718.49|27
1621479570000|2021-05-20 02:59:30|722.76|718.76|721.85|717.85|722.83|718.83|721.82|717.82|25
1621479580000|2021-05-20 02:59:40|721.81|717.81|721.51|717.51|721.87|717.87|721.5|717.5|21
1621479590000|2021-05-20 02:59:50|721.5|717.5|719.59|715.59|721.81|717.81|719.59|715.59|29
1621479600000|2021-05-20 03:00:00|719.69|715.69|718.14|714.14|719.74|715.74|718.14|714.14|23
1621479610000|2021-05-20 03:00:10|718.12|714.12|716.4|712.4|718.12|714.12|716.31|712.31|32
1621479620000|2021-05-20 03:00:20|716.48|712.48|718.25|714.25|718.3|714.3|716.48|712.48|32
1621479630000|2021-05-20 03:00:30|718.3|714.3|721.21|717.21|721.36|717.36|718.3|714.3|24
1621479640000|2021-05-20 03:00:40|721.22|717.22|724.17|720.17|724.17|720.17|720.84|716.84|28
1621479650000|2021-05-20 03:00:50|724.18|720.18|724.74|720.74|724.78|720.78|724.18|720.18|14
1621479660000|2021-05-20 03:01:00|724.71|720.71|726.58|722.58|726.58|722.58|724.39|720.39|19
1621479670000|2021-05-20 03:01:10|726.47|722.47|727.87|723.87|728.81|724.81|726.47|722.47|26
1621479680000|2021-05-20 03:01:20|728.4|724.4|727.99|723.99|728.92|724.92|727.73|723.73|29
1621479690000|2021-05-20 03:01:30|727.83|723.83|727|723|727.97|723.97|726.82|722.82|19
1621479700000|2021-05-20 03:01:40|726.82|722.82|726|722|727.77|723.77|726|722|24
1621479710000|2021-05-20 03:01:50|726.14|722.14|724.9|720.9|726.16|722.16|724.57|720.57|24
1621479720000|2021-05-20 03:02:00|724.82|720.82|727.37|723.37|727.6|723.6|724.74|720.74|30
1621479730000|2021-05-20 03:02:10|727.4|723.4|726.37|722.37|727.68|723.68|726.37|722.37|21
1621479740000|2021-05-20 03:02:20|726.46|722.46|724.18|720.18|726.46|722.46|724.16|720.16|26
1621479750000|2021-05-20 03:02:30|724|720|722.72|718.72|724|720|722.04|718.04|36
1621479760000|2021-05-20 03:02:40|722.74|718.74|721.12|717.12|722.77|718.77|721.12|717.12|25
1621479770000|2021-05-20 03:02:50|721.14|717.14|721.89|717.89|722.2|718.2|721.13|717.13|23
1621479780000|2021-05-20 03:03:00|721.95|717.95|721.36|717.36|722.05|718.05|721.27|717.27|30
1621479790000|2021-05-20 03:03:10|721.37|717.37|720.15|716.15|721.38|717.38|719.93|715.93|33
1621479800000|2021-05-20 03:03:20|720.08|716.08|720.68|716.68|721.19|717.19|719.83|715.83|28
1621479810000|2021-05-20 03:03:30|720.59|716.59|720.71|716.71|721.75|717.75|720.56|716.56|27
1621479820000|2021-05-20 03:03:40|720.79|716.79|722.25|718.25|722.25|718.25|720.59|716.59|24
1621479830000|2021-05-20 03:03:50|722.18|718.18|724.22|720.22|724.22|720.22|721.79|717.79|14
1621479840000|2021-05-20 03:04:00|724.49|720.49|725.54|721.54|726.09|722.09|724.22|720.22|18
1621479850000|2021-05-20 03:04:10|725.64|721.64|728.74|724.74|728.89|724.89|725.33|721.33|21
1621479860000|2021-05-20 03:04:20|728.48|724.48|730.12|726.12|730.27|726.27|728.48|724.48|31
1621479870000|2021-05-20 03:04:30|729.7|725.7|732.69|728.69|732.92|728.92|729.47|725.47|20
1621479880000|2021-05-20 03:04:40|732.82|728.82|732.84|728.84|732.84|728.84|732.82|728.82|3
1621479890000|2021-05-20 03:04:50|732.47|728.47|731.01|727.01|732.59|728.59|730.93|726.93|16
1621479900000|2021-05-20 03:05:00|730.99|726.99|732.65|728.65|732.65|728.65|730.74|726.74|23
1621479910000|2021-05-20 03:05:10|731.4|727.4|731.76|727.76|731.82|727.82|731.4|727.4|9
1621479920000|2021-05-20 03:05:20|731.4|727.4|728.8|724.8|732.03|728.03|728.8|724.8|38
1621479930000|2021-05-20 03:05:30|728.72|724.72|728.72|724.72|728.86|724.86|727.64|723.64|34
1621479940000|2021-05-20 03:05:40|728.64|724.64|728.76|724.76|728.86|724.86|728.63|724.63|21
1621479950000|2021-05-20 03:05:50|728.57|724.57|729.23|725.23|729.34|725.34|728.57|724.57|30
1621479960000|2021-05-20 03:06:00|729.05|725.05|727.74|723.74|729.05|725.05|727.55|723.55|35
1621479970000|2021-05-20 03:06:10|727.8|723.8|725.97|721.97|727.8|723.8|725.97|721.97|28
1621479980000|2021-05-20 03:06:20|726.07|722.07|725.42|721.42|726.09|722.09|725.38|721.38|24
1621479990000|2021-05-20 03:06:30|725.47|721.47|727.32|723.32|727.33|723.33|725.47|721.47|25
1621480000000|2021-05-20 03:06:40|727.07|723.07|729.19|725.19|729.51|725.51|727.07|723.07|23
1621480010000|2021-05-20 03:06:50|729.21|725.21|729.26|725.26|730.26|726.26|728.83|724.83|23
1621480020000|2021-05-20 03:07:00|729.33|725.33|728.23|724.23|729.33|725.33|728.18|724.18|30
1621480030000|2021-05-20 03:07:10|728.71|724.71|728.93|724.93|729.61|725.61|728.12|724.12|26
1621480040000|2021-05-20 03:07:20|729.56|725.56|729.31|725.31|731.38|727.38|729.31|725.31|17
1621480050000|2021-05-20 03:07:30|731.09|727.09|729.31|725.31|731.09|727.09|729.31|725.31|2
1621480060000|2021-05-20 03:07:40|731.09|727.09|730.76|726.76|731.65|727.65|729.31|725.31|15
1621480070000|2021-05-20 03:07:50|730.75|726.75|729.54|725.54|731.08|727.08|729.54|725.54|16
1621480080000|2021-05-20 03:08:00|729.59|725.59|729.91|725.91|729.93|725.93|729.13|725.13|23
1621480090000|2021-05-20 03:08:10|729.98|725.98|729.84|725.84|730.48|726.48|729.84|725.84|26
1621480100000|2021-05-20 03:08:20|730.35|726.35|730.22|726.22|730.35|726.35|729.84|725.84|13
1621480110000|2021-05-20 03:08:30|729.84|725.84|729.84|725.84|730.3|726.3|729.84|725.84|25
1621480120000|2021-05-20 03:08:40|730.18|726.18|730.18|726.18|730.29|726.29|729.84|725.84|17
1621480130000|2021-05-20 03:08:50|729.84|725.84|729.41|725.41|730.13|726.13|729.21|725.21|22
1621480140000|2021-05-20 03:09:00|729.51|725.51|728.08|724.08|730.44|726.44|728.07|724.07|31
1621480150000|2021-05-20 03:09:10|728.15|724.15|728.88|724.88|729.59|725.59|728.15|724.15|20
1621480160000|2021-05-20 03:09:20|728.66|724.66|728.74|724.74|729.47|725.47|728.57|724.57|24
1621480170000|2021-05-20 03:09:30|728.5|724.5|727.1|723.1|728.5|724.5|727.06|723.06|21
1621480180000|2021-05-20 03:09:40|726.97|722.97|726.36|722.36|727.04|723.04|725.77|721.77|21
1621480190000|2021-05-20 03:09:50|726.33|722.33|726.33|722.33|726.4|722.4|726.27|722.27|19
1621480200000|2021-05-20 03:10:00|726.37|722.37|726.48|722.48|726.89|722.89|726.33|722.33|26
1621480210000|2021-05-20 03:10:10|726.55|722.55|725.42|721.42|726.61|722.61|725.33|721.33|26
1621480220000|2021-05-20 03:10:20|725.43|721.43|725.82|721.82|726.31|722.31|725.43|721.43|25
1621480230000|2021-05-20 03:10:30|725.86|721.86|726.09|722.09|726.09|722.09|725.54|721.54|25
1621480240000|2021-05-20 03:10:40|725.95|721.95|726.33|722.33|729.05|725.05|725.95|721.95|25
1621480250000|2021-05-20 03:10:50|730.09|726.09|735.42|731.42|735.5|731.5|730.09|726.09|9
1621480260000|2021-05-20 03:11:00|735.5|731.5|735.77|731.77|736.41|732.41|735.42|731.42|12
1621480270000|2021-05-20 03:11:10|735.42|731.42|735.42|731.42|736.04|732.04|735.42|731.42|3
1621480280000|2021-05-20 03:11:20|736.04|732.04|740.49|736.49|740.67|736.67|735.42|731.42|19
1621480290000|2021-05-20 03:11:30|740.45|736.45|738.43|734.43|740.65|736.65|738.26|734.26|35
1621480300000|2021-05-20 03:11:40|738.58|734.58|737.89|733.89|738.58|734.58|737.32|733.32|29
1621480310000|2021-05-20 03:11:50|737.91|733.91|737.15|733.15|737.91|733.91|737.11|733.11|26
1621480320000|2021-05-20 03:12:00|737.19|733.19|737.88|733.88|738.07|734.07|736.98|732.98|34
1621480330000|2021-05-20 03:12:10|737.92|733.92|738.34|734.34|738.96|734.96|737.78|733.78|30
1621480340000|2021-05-20 03:12:20|738.32|734.32|737.45|733.45|739.06|735.06|737.45|733.45|17
1621480350000|2021-05-20 03:12:30|736.23|732.23|736.06|732.06|736.24|732.24|735.43|731.43|21
1621480360000|2021-05-20 03:12:40|735.89|731.89|734.4|730.4|736.07|732.07|734.31|730.31|36
1621480370000|2021-05-20 03:12:50|734.05|730.05|732.62|728.62|734.05|730.05|732.09|728.09|27
1621480380000|2021-05-20 03:13:00|732.67|728.67|735.42|731.42|735.96|731.96|732.64|728.64|21
1621480390000|2021-05-20 03:13:10|736.26|732.26|739.27|735.27|739.8|735.8|736.26|732.26|16
1621480400000|2021-05-20 03:13:20|739.33|735.33|739.48|735.48|739.72|735.72|739.33|735.33|18
1621480410000|2021-05-20 03:13:30|739.3|735.3|739.27|735.27|739.35|735.35|739.26|735.26|9
1621480420000|2021-05-20 03:13:40|739.29|735.29|737.91|733.91|739.29|735.29|737.91|733.91|4
1621480430000|2021-05-20 03:13:50|738.11|734.11|739.18|735.18|739.21|735.21|738.11|734.11|8
1621480440000|2021-05-20 03:14:00|739.22|735.22|738.73|734.73|739.25|735.25|738.68|734.68|27
1621480450000|2021-05-20 03:14:10|738.76|734.76|738.75|734.75|738.9|734.9|738.63|734.63|25
1621480460000|2021-05-20 03:14:20|738.78|734.78|737.6|733.6|738.99|734.99|737.58|733.58|27
1621480470000|2021-05-20 03:14:30|737.58|733.58|736.19|732.19|737.58|733.58|736.02|732.02|26
1621480480000|2021-05-20 03:14:40|736.12|732.12|734.27|730.27|736.12|732.12|734.24|730.24|36
1621480490000|2021-05-20 03:14:50|734.16|730.16|733.58|729.58|734.19|730.19|733.54|729.54|16
1621480500000|2021-05-20 03:15:00|733.59|729.59|732.86|728.86|733.65|729.65|732.48|728.48|32
1621480510000|2021-05-20 03:15:10|732.8|728.8|732.98|728.98|733.08|729.08|732.22|728.22|33
1621480520000|2021-05-20 03:15:20|732.8|728.8|732.01|728.01|732.98|728.98|732.01|728.01|23
1621480530000|2021-05-20 03:15:30|731.93|727.93|731.89|727.89|732.04|728.04|731.84|727.84|19
1621480540000|2021-05-20 03:15:40|731.93|727.93|731.19|727.19|731.93|727.93|731.1|727.1|24
1621480550000|2021-05-20 03:15:50|731.18|727.18|731.16|727.16|731.35|727.35|731.11|727.11|22
1621480560000|2021-05-20 03:16:00|731.06|727.06|731.44|727.44|731.44|727.44|730.65|726.65|23
1621480570000|2021-05-20 03:16:10|731.4|727.4|730.77|726.77|731.4|727.4|730.6|726.6|12
1621480580000|2021-05-20 03:16:20|730.79|726.79|730.35|726.35|730.9|726.9|730.2|726.2|26
1621480590000|2021-05-20 03:16:30|730.36|726.36|730.13|726.13|730.36|726.36|729.64|725.64|32
1621480600000|2021-05-20 03:16:40|730.19|726.19|731.77|727.77|732.03|728.03|730.17|726.17|34
1621480610000|2021-05-20 03:16:50|731.88|727.88|732.46|728.46|732.49|728.49|731.82|727.82|27
1621480620000|2021-05-20 03:17:00|732.43|728.43|731.39|727.39|732.43|728.43|731.25|727.25|27
1621480630000|2021-05-20 03:17:10|731.28|727.28|731.21|727.21|731.95|727.95|731.21|727.21|18
1621480640000|2021-05-20 03:17:20|731.2|727.2|729.67|725.67|731.2|727.2|729.67|725.67|21
1621480650000|2021-05-20 03:17:30|729.66|725.66|729.87|725.87|730.01|726.01|729.42|725.42|24
1621480660000|2021-05-20 03:17:40|729.83|725.83|728.35|724.35|729.95|725.95|728.27|724.27|32
1621480670000|2021-05-20 03:17:50|728.42|724.42|728.41|724.41|728.89|724.89|727.94|723.94|19
1621480680000|2021-05-20 03:18:00|728.22|724.22|730.13|726.13|730.21|726.21|728.21|724.21|30
1621480690000|2021-05-20 03:18:10|729.94|725.94|730.12|726.12|730.3|726.3|729.94|725.94|16
1621480700000|2021-05-20 03:18:20|730.09|726.09|729.4|725.4|730.09|726.09|729.4|725.4|27
1621480710000|2021-05-20 03:18:30|729.44|725.44|729.26|725.26|729.69|725.69|729.1|725.1|26
1621480720000|2021-05-20 03:18:40|728.97|724.97|728.88|724.88|729|725|728.74|724.74|19
1621480730000|2021-05-20 03:18:50|728.93|724.93|728.57|724.57|729.21|725.21|728.57|724.57|12
1621480740000|2021-05-20 03:19:00|728.58|724.58|727.28|723.28|728.75|724.75|727.23|723.23|22
1621480750000|2021-05-20 03:19:10|727.23|723.23|726.39|722.39|727.24|723.24|726.39|722.39|21
1621480760000|2021-05-20 03:19:20|726.43|722.43|726.86|722.86|728.05|724.05|726.43|722.43|31
1621480770000|2021-05-20 03:19:30|726.15|722.15|725.44|721.44|726.15|722.15|725.44|721.44|20
1621480780000|2021-05-20 03:19:40|725.43|721.43|725.77|721.77|725.94|721.94|725.43|721.43|18
1621480790000|2021-05-20 03:19:50|725.78|721.78|725.46|721.46|726|722|725.45|721.45|19
1621480800000|2021-05-20 03:20:00|725.47|721.47|726.3|722.3|726.3|722.3|725.46|721.46|23
1621480810000|2021-05-20 03:20:10|726.65|722.65|726.08|722.08|726.66|722.66|726.08|722.08|35
1621480820000|2021-05-20 03:20:20|726.07|722.07|723.42|719.42|726.2|722.2|722.86|718.86|26
1621480830000|2021-05-20 03:20:30|723.43|719.43|723.28|719.28|723.69|719.69|723.2|719.2|24
1621480840000|2021-05-20 03:20:40|723.25|719.25|723.07|719.07|723.29|719.29|723|719|10
1621480850000|2021-05-20 03:20:50|723.08|719.08|723.14|719.14|724.14|720.14|723.08|719.08|26
1621480860000|2021-05-20 03:21:00|723.09|719.09|724.15|720.15|724.17|720.17|722.98|718.98|20
1621480870000|2021-05-20 03:21:10|723.92|719.92|722.85|718.85|723.92|719.92|722.71|718.71|21
1621480880000|2021-05-20 03:21:20|722.71|718.71|722.39|718.39|722.71|718.71|722.29|718.29|10
1621480890000|2021-05-20 03:21:30|722.4|718.4|722.25|718.25|722.4|718.4|721.9|717.9|17
1621480900000|2021-05-20 03:21:40|722.24|718.24|721.9|717.9|722.34|718.34|721.88|717.88|24
1621480910000|2021-05-20 03:21:50|721.79|717.79|720.37|716.37|721.79|717.79|720.37|716.37|18
1621480920000|2021-05-20 03:22:00|720.4|716.4|721.19|717.19|721.26|717.26|720.26|716.26|24
1621480930000|2021-05-20 03:22:10|721.13|717.13|720.82|716.82|721.2|717.2|720.82|716.82|25
1621480940000|2021-05-20 03:22:20|720.8|716.8|720.84|716.84|720.97|716.97|720.52|716.52|30
1621480950000|2021-05-20 03:22:30|720.88|716.88|720.42|716.42|721.74|717.74|720.38|716.38|24
1621480960000|2021-05-20 03:22:40|720.45|716.45|721.14|717.14|721.18|717.18|720.2|716.2|26
1621480970000|2021-05-20 03:22:50|721.19|717.19|720.98|716.98|721.2|717.2|720.81|716.81|17
1621480980000|2021-05-20 03:23:00|720.85|716.85|721.74|717.74|721.74|717.74|720.8|716.8|28
1621480990000|2021-05-20 03:23:10|721.77|717.77|721.03|717.03|721.77|717.77|721.03|717.03|20
1621481000000|2021-05-20 03:23:20|721.02|717.02|719.59|715.59|721.02|717.02|719.52|715.52|33
1621481010000|2021-05-20 03:23:30|719.57|715.57|721.55|717.55|721.85|717.85|719.57|715.57|30
1621481020000|2021-05-20 03:23:40|721.44|717.44|721.01|717.01|721.64|717.64|720.95|716.95|22
1621481030000|2021-05-20 03:23:50|721|717|720.58|716.58|721|717|720.31|716.31|26
1621481040000|2021-05-20 03:24:00|720.64|716.64|720.84|716.84|721.34|717.34|720.57|716.57|21
1621481050000|2021-05-20 03:24:10|720.87|716.87|725|721|725.63|721.63|720.81|716.81|22
1621481060000|2021-05-20 03:24:20|724.9|720.9|725.4|721.4|725.82|721.82|723.92|719.92|24
1621481070000|2021-05-20 03:24:30|725.41|721.41|721.97|717.97|725.41|721.41|721.92|717.92|25
1621481080000|2021-05-20 03:24:40|722.3|718.3|722.4|718.4|722.93|718.93|721.79|717.79|27
1621481090000|2021-05-20 03:24:50|721.88|717.88|722.21|718.21|722.58|718.58|721.88|717.88|25
1621481100000|2021-05-20 03:25:00|722.15|718.15|722.99|718.99|723.01|719.01|721.86|717.86|28
1621481110000|2021-05-20 03:25:10|723.01|719.01|724.42|720.42|724.85|720.85|722.93|718.93|19
1621481120000|2021-05-20 03:25:20|724.3|720.3|723.79|719.79|724.83|720.83|723.59|719.59|22
1621481130000|2021-05-20 03:25:30|723.85|719.85|722.8|718.8|723.85|719.85|722.67|718.67|28
1621481140000|2021-05-20 03:25:40|722.76|718.76|722.53|718.53|722.8|718.8|722.53|718.53|18
1621481150000|2021-05-20 03:25:50|722.38|718.38|722.22|718.22|722.38|718.38|722.11|718.11|16
1621481160000|2021-05-20 03:26:00|722.15|718.15|721.73|717.73|722.54|718.54|721.69|717.69|18
1621481170000|2021-05-20 03:26:10|722.31|718.31|722.68|718.68|722.71|718.71|722.31|718.31|15
1621481180000|2021-05-20 03:26:20|722.48|718.48|724.8|720.8|725.02|721.02|722.48|718.48|21
1621481190000|2021-05-20 03:26:30|724.98|720.98|724.35|720.35|724.98|720.98|723.82|719.82|31
1621481200000|2021-05-20 03:26:40|724.36|720.36|724.36|720.36|724.53|720.53|724.36|720.36|20
1621481210000|2021-05-20 03:26:50|724.41|720.41|724.36|720.36|724.46|720.46|724.31|720.31|21
1621481220000|2021-05-20 03:27:00|724.38|720.38|724.61|720.61|724.61|720.61|724.38|720.38|20
1621481230000|2021-05-20 03:27:10|724.4|720.4|724.59|720.59|724.59|720.59|724.37|720.37|17
1621481240000|2021-05-20 03:27:20|725.03|721.03|726.3|722.3|726.3|722.3|724.99|720.99|20
1621481250000|2021-05-20 03:27:30|726.52|722.52|725.97|721.97|726.97|722.97|725.92|721.92|22
1621481260000|2021-05-20 03:27:40|726.14|722.14|726.36|722.36|726.5|722.5|725.88|721.88|22
1621481270000|2021-05-20 03:27:50|726.45|722.45|726.45|722.45|726.64|722.64|726.42|722.42|14
1621481280000|2021-05-20 03:28:00|726.47|722.47|725.98|721.98|726.47|722.47|725.66|721.66|23
1621481290000|2021-05-20 03:28:10|725.95|721.95|725.43|721.43|726.49|722.49|725.43|721.43|19
1621481300000|2021-05-20 03:28:20|725.39|721.39|724.11|720.11|725.39|721.39|724.11|720.11|19
1621481310000|2021-05-20 03:28:30|724.1|720.1|723.76|719.76|724.17|720.17|723.54|719.54|17
1621481320000|2021-05-20 03:28:40|723.82|719.82|725.72|721.72|725.72|721.72|723.67|719.67|22
1621481330000|2021-05-20 03:28:50|725.35|721.35|725.7|721.7|725.7|721.7|724.99|720.99|10
1621481340000|2021-05-20 03:29:00|724.65|720.65|726.49|722.49|726.49|722.49|724.65|720.65|13
1621481350000|2021-05-20 03:29:10|726.54|722.54|726.99|722.99|726.99|722.99|726.54|722.54|7
1621481360000|2021-05-20 03:29:20|726.42|722.42|727.3|723.3|727.3|723.3|725.82|721.82|11
1621481370000|2021-05-20 03:29:30|727.31|723.31|728.11|724.11|728.11|724.11|727.31|723.31|8
1621481380000|2021-05-20 03:29:40|727.89|723.89|730.39|726.39|730.44|726.44|726.72|722.72|13
1621481390000|2021-05-20 03:29:50|730.42|726.42|730.34|726.34|730.56|726.56|730.31|726.31|22
1621481400000|2021-05-20 03:30:00|730.3|726.3|729.66|725.66|730.3|726.3|729.61|725.61|27
1621481410000|2021-05-20 03:30:10|729.59|725.59|728.82|724.82|729.59|725.59|728.78|724.78|25
1621481420000|2021-05-20 03:30:20|728.8|724.8|727.91|723.91|728.84|724.84|727.91|723.91|23
1621481430000|2021-05-20 03:30:30|727.8|723.8|726.05|722.05|727.8|723.8|726.05|722.05|35
1621481440000|2021-05-20 03:30:40|725.94|721.94|724.45|720.45|725.94|721.94|723.63|719.63|34
1621481450000|2021-05-20 03:30:50|724.38|720.38|723.25|719.25|724.71|720.71|723.1|719.1|30
1621481460000|2021-05-20 03:31:00|723.27|719.27|722.14|718.14|723.27|719.27|721.63|717.63|33
1621481470000|2021-05-20 03:31:10|721.99|717.99|721.65|717.65|721.99|717.99|721.35|717.35|28
1621481480000|2021-05-20 03:31:20|721.56|717.56|721.86|717.86|721.88|717.88|721.56|717.56|17
1621481490000|2021-05-20 03:31:30|722.01|718.01|722.32|718.32|722.38|718.38|721.94|717.94|26
1621481500000|2021-05-20 03:31:40|722.54|718.54|721.8|717.8|722.54|718.54|721.32|717.32|28
1621481510000|2021-05-20 03:31:50|721.27|717.27|720.88|716.88|721.28|717.28|720.88|716.88|19
1621481520000|2021-05-20 03:32:00|720.72|716.72|720.34|716.34|720.84|716.84|720.34|716.34|25
1621481530000|2021-05-20 03:32:10|720.36|716.36|719.43|715.43|720.36|716.36|719.37|715.37|16
1621481540000|2021-05-20 03:32:20|719.34|715.34|719.19|715.19|719.46|715.46|719.15|715.15|18
1621481550000|2021-05-20 03:32:30|719.22|715.22|719.26|715.26|719.5|715.5|719.22|715.22|20
1621481560000|2021-05-20 03:32:40|719.25|715.25|718.7|714.7|719.25|715.25|718.67|714.67|23
1621481570000|2021-05-20 03:32:50|718.67|714.67|718.28|714.28|718.67|714.67|718.2|714.2|14
1621481580000|2021-05-20 03:33:00|718.07|714.07|718.69|714.69|719.28|715.28|718.07|714.07|29
1621481590000|2021-05-20 03:33:10|718.71|714.71|719.3|715.3|719.66|715.66|718.69|714.69|15
1621481600000|2021-05-20 03:33:20|719.27|715.27|719.65|715.65|719.79|715.79|719.23|715.23|22
1621481610000|2021-05-20 03:33:30|719.67|715.67|719.27|715.27|719.82|715.82|719.17|715.17|22
1621481620000|2021-05-20 03:33:40|719.18|715.18|717.85|713.85|719.27|715.27|717.65|713.65|25
1621481630000|2021-05-20 03:33:50|718.48|714.48|717.81|713.81|718.48|714.48|717.44|713.44|27
1621481640000|2021-05-20 03:34:00|717.67|713.67|717.6|713.6|717.83|713.83|717.34|713.34|26
1621481650000|2021-05-20 03:34:10|717.61|713.61|717.38|713.38|717.61|713.61|717.16|713.16|25
1621481660000|2021-05-20 03:34:20|717.33|713.33|717.11|713.11|717.46|713.46|717.02|713.02|24
1621481670000|2021-05-20 03:34:30|717.14|713.14|716.42|712.42|717.15|713.15|716.4|712.4|22
1621481680000|2021-05-20 03:34:40|716.46|712.46|716.33|712.33|716.47|712.47|716.25|712.25|12
1621481690000|2021-05-20 03:34:50|716.34|712.34|714.93|710.93|716.51|712.51|714.91|710.91|12
1621481700000|2021-05-20 03:35:00|714.91|710.91|715.53|711.53|715.8|711.8|714.91|710.91|27
1621481710000|2021-05-20 03:35:10|715.61|711.61|715.44|711.44|715.61|711.61|715.29|711.29|10
1621481720000|2021-05-20 03:35:20|715.4|711.4|716.03|712.03|716.43|712.43|715.37|711.37|25
1621481730000|2021-05-20 03:35:30|716.3|712.3|716.16|712.16|716.41|712.41|715.78|711.78|14
1621481740000|2021-05-20 03:35:40|716.15|712.15|717.23|713.23|717.51|713.51|715.66|711.66|21
1621481750000|2021-05-20 03:35:50|717.19|713.19|716.96|712.96|717.19|713.19|716.86|712.86|9
1621481760000|2021-05-20 03:36:00|716.97|712.97|717.86|713.86|717.86|713.86|716.96|712.96|19
1621481770000|2021-05-20 03:36:10|718.41|714.41|718.73|714.73|718.73|714.73|718.41|714.41|9
1621481780000|2021-05-20 03:36:20|718.26|714.26|716.49|712.49|718.4|714.4|716.48|712.48|22
1621481790000|2021-05-20 03:36:30|716.45|712.45|713.01|709.01|716.49|712.49|713.01|709.01|29
1621481800000|2021-05-20 03:36:40|712.85|708.85|713.29|709.29|713.29|709.29|712.61|708.61|23
1621481810000|2021-05-20 03:36:50|713.39|709.39|715.26|711.26|715.3|711.3|713.39|709.39|22
1621481820000|2021-05-20 03:37:00|714.99|710.99|715.11|711.11|715.26|711.26|714.87|710.87|21
1621481830000|2021-05-20 03:37:10|715.15|711.15|714.21|710.21|715.16|711.16|714.21|710.21|23
1621481840000|2021-05-20 03:37:20|714.24|710.24|714.24|710.24|714.45|710.45|714.16|710.16|21
1621481850000|2021-05-20 03:37:30|714.19|710.19|713.98|709.98|714.42|710.42|713.89|709.89|18
1621481860000|2021-05-20 03:37:40|713.84|709.84|713.53|709.53|714.32|710.32|713.16|709.16|28
1621481870000|2021-05-20 03:37:50|713.6|709.6|713.72|709.72|713.77|709.77|713.57|709.57|21
1621481880000|2021-05-20 03:38:00|713.77|709.77|713.79|709.79|713.99|709.99|713.73|709.73|21
1621481890000|2021-05-20 03:38:10|713.96|709.96|715.75|711.75|715.9|711.9|713.73|709.73|17
1621481900000|2021-05-20 03:38:20|715.99|711.99|716.75|712.75|716.75|712.75|715.75|711.75|7
1621481910000|2021-05-20 03:38:30|716.38|712.38|715.4|711.4|716.49|712.49|715.4|711.4|13
1621481920000|2021-05-20 03:38:40|715.44|711.44|714.58|710.58|715.44|711.44|714.37|710.37|18
1621481930000|2021-05-20 03:38:50|714.59|710.59|714.58|710.58|714.69|710.69|714.35|710.35|21
1621481940000|2021-05-20 03:39:00|714.76|710.76|715.26|711.26|715.98|711.98|714.76|710.76|25
1621481950000|2021-05-20 03:39:10|715.27|711.27|715.89|711.89|715.92|711.92|714.92|710.92|25
1621481960000|2021-05-20 03:39:20|715.9|711.9|715.54|711.54|715.9|711.9|715.34|711.34|22
1621481970000|2021-05-20 03:39:30|715.59|711.59|714.78|710.78|715.65|711.65|714.72|710.72|15
1621481980000|2021-05-20 03:39:40|714.76|710.76|715.19|711.19|715.43|711.43|714.76|710.76|21
1621481990000|2021-05-20 03:39:50|715.23|711.23|713.85|709.85|715.33|711.33|713.85|709.85|28
1621482000000|2021-05-20 03:40:00|713.9|709.9|714.41|710.41|714.57|710.57|713.9|709.9|27
1621482010000|2021-05-20 03:40:10|714.33|710.33|714.82|710.82|714.82|710.82|713.76|709.76|22
1621482020000|2021-05-20 03:40:20|714.16|710.16|715.82|711.82|716.3|712.3|714.16|710.16|15
1621482030000|2021-05-20 03:40:30|716.2|712.2|716.18|712.18|716.28|712.28|716.04|712.04|15
1621482040000|2021-05-20 03:40:40|716.21|712.21|716.72|712.72|716.72|712.72|716.21|712.21|9
1621482050000|2021-05-20 03:40:50|716.71|712.71|716.72|712.72|716.72|712.72|716.71|712.71|2
1621482060000|2021-05-20 03:41:00|716.61|712.61|716.52|712.52|716.67|712.67|716.51|712.51|5
1621482070000|2021-05-20 03:41:10|716.44|712.44|712.91|708.91|716.45|712.45|712.9|708.9|32
1621482080000|2021-05-20 03:41:20|712.87|708.87|712.64|708.64|713.46|709.46|712.48|708.48|27
1621482090000|2021-05-20 03:41:30|712.63|708.63|712.23|708.23|713.03|709.03|712.19|708.19|18
1621482100000|2021-05-20 03:41:40|712.19|708.19|712.3|708.3|712.3|708.3|712.19|708.19|10
1621482110000|2021-05-20 03:41:50|712.29|708.29|712.01|708.01|712.34|708.34|712|708|17
1621482120000|2021-05-20 03:42:00|711.99|707.99|712.33|708.33|712.41|708.41|711.92|707.92|19
1621482130000|2021-05-20 03:42:10|712.55|708.55|712.47|708.47|713.13|709.13|712.26|708.26|14
1621482140000|2021-05-20 03:42:20|712.7|708.7|712.47|708.47|713.3|709.3|712.47|708.47|15
1621482150000|2021-05-20 03:42:30|713.01|709.01|712.26|708.26|713.01|709.01|712.26|708.26|13
1621482160000|2021-05-20 03:42:40|713.08|709.08|713.49|709.49|713.56|709.56|712.91|708.91|9
1621482170000|2021-05-20 03:42:50|713.4|709.4|713.44|709.44|713.51|709.51|713.31|709.31|14
1621482180000|2021-05-20 03:43:00|713.69|709.69|714.87|710.87|714.91|710.91|713.69|709.69|17
1621482190000|2021-05-20 03:43:10|715|711|715.99|711.99|715.99|711.99|715|711|9
1621482200000|2021-05-20 03:43:20|716.16|712.16|716.56|712.56|716.67|712.67|716.16|712.16|8
1621482210000|2021-05-20 03:43:30|717.31|713.31|714.93|710.93|717.31|713.31|714.93|710.93|23
1621482220000|2021-05-20 03:43:40|714.88|710.88|715.14|711.14|715.23|711.23|714.8|710.8|18
1621482230000|2021-05-20 03:43:50|715.15|711.15|713.77|709.77|715.15|711.15|713.57|709.57|26
1621482240000|2021-05-20 03:44:00|713.76|709.76|714.84|710.84|715.17|711.17|713.56|709.56|28
1621482250000|2021-05-20 03:44:10|714.81|710.81|714.88|710.88|714.88|710.88|714.04|710.04|19
1621482260000|2021-05-20 03:44:20|715.01|711.01|714.8|710.8|715.51|711.51|714.8|710.8|15
1621482270000|2021-05-20 03:44:30|714.83|710.83|715.24|711.24|715.28|711.28|714.81|710.81|24
1621482280000|2021-05-20 03:44:40|715.54|711.54|715.63|711.63|715.63|711.63|715.44|711.44|17
1621482290000|2021-05-20 03:44:50|715.93|711.93|716.61|712.61|716.65|712.65|715.93|711.93|6
1621482300000|2021-05-20 03:45:00|716.71|712.71|717.42|713.42|717.42|713.42|716.71|712.71|10
1621482310000|2021-05-20 03:45:10|717.49|713.49|718.34|714.34|718.44|714.44|717.49|713.49|8
1621482320000|2021-05-20 03:45:20|718.21|714.21|719.7|715.7|720.08|716.08|718.21|714.21|27
1621482330000|2021-05-20 03:45:30|719.85|715.85|720.97|716.97|721.47|717.47|719.85|715.85|27
1621482340000|2021-05-20 03:45:40|721.48|717.48|722.48|718.48|722.48|718.48|721.48|717.48|12
1621482350000|2021-05-20 03:45:50|722.49|718.49|722.48|718.48|722.6|718.6|721.94|717.94|17
1621482360000|2021-05-20 03:46:00|722.72|718.72|722.54|718.54|722.72|718.72|722.48|718.48|14
1621482370000|2021-05-20 03:46:10|722.57|718.57|719.54|715.54|722.59|718.59|719.05|715.05|23
1621482380000|2021-05-20 03:46:20|719.55|715.55|720.48|716.48|720.75|716.75|719.55|715.55|29
1621482390000|2021-05-20 03:46:30|720.49|716.49|720.8|716.8|720.86|716.86|720.49|716.49|21
1621482400000|2021-05-20 03:46:40|720.76|716.76|719.36|715.36|720.76|716.76|718.68|714.68|26
1621482410000|2021-05-20 03:46:50|719.41|715.41|719.48|715.48|719.72|715.72|719.37|715.37|20
1621482420000|2021-05-20 03:47:00|719.6|715.6|720.43|716.43|720.61|716.61|719.46|715.46|28
1621482430000|2021-05-20 03:47:10|720.88|716.88|720.6|716.6|720.88|716.88|720.35|716.35|16
1621482440000|2021-05-20 03:47:20|720.59|716.59|719.97|715.97|720.6|716.6|719.92|715.92|17
1621482450000|2021-05-20 03:47:30|719.92|715.92|720.53|716.53|720.53|716.53|719.87|715.87|19
1621482460000|2021-05-20 03:47:40|720.55|716.55|721.79|717.79|721.87|717.87|720.26|716.26|27
1621482470000|2021-05-20 03:47:50|721.58|717.58|721.89|717.89|722.02|718.02|721.54|717.54|19
1621482480000|2021-05-20 03:48:00|721.9|717.9|722.29|718.29|722.48|718.48|721.58|717.58|23
1621482490000|2021-05-20 03:48:10|722.47|718.47|722.02|718.02|722.67|718.67|722.02|718.02|19
1621482500000|2021-05-20 03:48:20|722.05|718.05|719.68|715.68|722.05|718.05|719.56|715.56|30
1621482510000|2021-05-20 03:48:30|719.33|715.33|719.46|715.46|719.46|715.46|718.58|714.58|23
1621482520000|2021-05-20 03:48:40|719.54|715.54|720.89|716.89|721.57|717.57|719.54|715.54|27
1621482530000|2021-05-20 03:48:50|720.78|716.78|719.5|715.5|720.87|716.87|719.41|715.41|24
1621482540000|2021-05-20 03:49:00|719.33|715.33|720.47|716.47|720.52|716.52|719.29|715.29|24
1621482550000|2021-05-20 03:49:10|720.49|716.49|720.24|716.24|720.49|716.49|719.73|715.73|12
1621482560000|2021-05-20 03:49:20|720.36|716.36|722.27|718.27|722.27|718.27|720.26|716.26|29
1621482570000|2021-05-20 03:49:30|722|718|722.66|718.66|722.87|718.87|721.78|717.78|22
1621482580000|2021-05-20 03:49:40|722.47|718.47|721.22|717.22|722.83|718.83|721.22|717.22|18
1621482590000|2021-05-20 03:49:50|721.35|717.35|721.54|717.54|722.26|718.26|720.87|716.87|24
1621482600000|2021-05-20 03:50:00|721.9|717.9|721.46|717.46|721.9|717.9|720.71|716.71|33
1621482610000|2021-05-20 03:50:10|721.48|717.48|723.25|719.25|723.37|719.37|721.32|717.32|28
1621482620000|2021-05-20 03:50:20|723.37|719.37|724.77|720.77|724.77|720.77|723.23|719.23|15
1621482630000|2021-05-20 03:50:30|724.88|720.88|725.3|721.3|725.31|721.31|724.77|720.77|16
1621482640000|2021-05-20 03:50:40|725.29|721.29|725.29|721.29|725.5|721.5|725.29|721.29|12
1621482650000|2021-05-20 03:50:50|725.42|721.42|726.58|722.58|726.58|722.58|725.29|721.29|12
1621482660000|2021-05-20 03:51:00|726.51|722.51|726.59|722.59|727.39|723.39|726|722|24
1621482670000|2021-05-20 03:51:10|726.86|722.86|727.84|723.84|728.11|724.11|726.86|722.86|27
1621482680000|2021-05-20 03:51:20|727.94|723.94|727.15|723.15|728.16|724.16|727.13|723.13|20
1621482690000|2021-05-20 03:51:30|727.14|723.14|726.1|722.1|727.14|723.14|726.02|722.02|35
1621482700000|2021-05-20 03:51:40|726.11|722.11|726.33|722.33|726.48|722.48|726.11|722.11|22
1621482710000|2021-05-20 03:51:50|726.34|722.34|727.69|723.69|727.7|723.7|726.34|722.34|21
1621482720000|2021-05-20 03:52:00|727.62|723.62|727.06|723.06|727.72|723.72|726.47|722.47|30
1621482730000|2021-05-20 03:52:10|727.08|723.08|726.13|722.13|727.09|723.09|726.1|722.1|21
1621482740000|2021-05-20 03:52:20|726.17|722.17|727.01|723.01|727.01|723.01|726.17|722.17|15
1621482750000|2021-05-20 03:52:30|726.9|722.9|726.33|722.33|727.01|723.01|726.32|722.32|22
1621482760000|2021-05-20 03:52:40|726.35|722.35|723.96|719.96|726.35|722.35|723.79|719.79|30
1621482770000|2021-05-20 03:52:50|723.85|719.85|724.92|720.92|724.94|720.94|723.34|719.34|33
1621482780000|2021-05-20 03:53:00|724.93|720.93|725.52|721.52|726.3|722.3|724.93|720.93|30
1621482790000|2021-05-20 03:53:10|725.53|721.53|726.87|722.87|726.87|722.87|725.53|721.53|22
1621482800000|2021-05-20 03:53:20|726.94|722.94|729.09|725.09|729.09|725.09|726.81|722.81|26
1621482810000|2021-05-20 03:53:30|729.11|725.11|728.76|724.76|729.61|725.61|728.75|724.75|32
1621482820000|2021-05-20 03:53:40|728.74|724.74|727.95|723.95|728.74|724.74|727.91|723.91|18
1621482830000|2021-05-20 03:53:50|728.18|724.18|728.86|724.86|728.95|724.95|728.18|724.18|15
1621482840000|2021-05-20 03:54:00|728.77|724.77|727.83|723.83|728.77|724.77|727.83|723.83|30
1621482850000|2021-05-20 03:54:10|727.61|723.61|727.23|723.23|727.62|723.62|726.25|722.25|31
1621482860000|2021-05-20 03:54:20|727.24|723.24|726.77|722.77|727.84|723.84|726.77|722.77|29
1621482870000|2021-05-20 03:54:30|726.67|722.67|727.53|723.53|727.53|723.53|726.55|722.55|28
1621482880000|2021-05-20 03:54:40|727.52|723.52|728.02|724.02|728.22|724.22|727.35|723.35|19
1621482890000|2021-05-20 03:54:50|728.18|724.18|728.16|724.16|728.19|724.19|728.14|724.14|14
1621482900000|2021-05-20 03:55:00|728.17|724.17|728.44|724.44|729.35|725.35|727.98|723.98|20
1621482910000|2021-05-20 03:55:10|729.37|725.37|730.58|726.58|730.58|726.58|728.44|724.44|14
1621482920000|2021-05-20 03:55:20|730.74|726.74|731.95|727.95|732.15|728.15|730.74|726.74|14
1621482930000|2021-05-20 03:55:30|731.96|727.96|729.82|725.82|731.96|727.96|729.82|725.82|16
1621482940000|2021-05-20 03:55:40|729.72|725.72|728.51|724.51|729.72|725.72|727.42|723.42|30
1621482950000|2021-05-20 03:55:50|728.71|724.71|728.09|724.09|728.89|724.89|727.83|723.83|28
1621482960000|2021-05-20 03:56:00|728.24|724.24|730.24|726.24|730.29|726.29|727.88|723.88|30
1621482970000|2021-05-20 03:56:10|730.22|726.22|730.35|726.35|730.47|726.47|730.06|726.06|22
1621482980000|2021-05-20 03:56:20|730.39|726.39|729.73|725.73|730.52|726.52|729.62|725.62|26
1621482990000|2021-05-20 03:56:30|729.76|725.76|729.91|725.91|730.28|726.28|729.35|725.35|23
1621483000000|2021-05-20 03:56:40|729.76|725.76|729.59|725.59|730.13|726.13|729.04|725.04|24
1621483010000|2021-05-20 03:56:50|729.45|725.45|729.07|725.07|729.97|725.97|729.01|725.01|14
1621483020000|2021-05-20 03:57:00|729.11|725.11|727.77|723.77|729.58|725.58|727.77|723.77|24
1621483030000|2021-05-20 03:57:10|727.73|723.73|725.81|721.81|727.73|723.73|725.81|721.81|27
1621483040000|2021-05-20 03:57:20|725.78|721.78|722.68|718.68|725.78|721.78|722.64|718.64|34
1621483050000|2021-05-20 03:57:30|722.69|718.69|723.03|719.03|723.14|719.14|722.69|718.69|32
1621483060000|2021-05-20 03:57:40|723.09|719.09|724.3|720.3|724.48|720.48|723.09|719.09|28
1621483070000|2021-05-20 03:57:50|724.29|720.29|724.75|720.75|725.23|721.23|724.29|720.29|21
1621483080000|2021-05-20 03:58:00|724.77|720.77|725.26|721.26|725.31|721.31|724.22|720.22|14
1621483090000|2021-05-20 03:58:10|725.32|721.32|728.99|724.99|728.99|724.99|725.32|721.32|23
1621483100000|2021-05-20 03:58:20|729.13|725.13|729.6|725.6|729.6|725.6|728.99|724.99|17
1621483110000|2021-05-20 03:58:30|728.99|724.99|729.53|725.53|729.64|725.64|728.99|724.99|9
1621483120000|2021-05-20 03:58:40|729.54|725.54|732.1|728.1|732.1|728.1|728.99|724.99|19
1621483130000|2021-05-20 03:58:50|732.08|728.08|732.36|728.36|733.01|729.01|731.81|727.81|27
1621483140000|2021-05-20 03:59:00|732.38|728.38|735.41|731.41|735.41|731.41|732.38|728.38|24
1621483150000|2021-05-20 03:59:10|735.42|731.42|737.35|733.35|737.37|733.37|735.42|731.42|27
1621483160000|2021-05-20 03:59:20|737.38|733.38|736.55|732.55|737.54|733.54|736.55|732.55|22
1621483170000|2021-05-20 03:59:30|736.61|732.61|736.33|732.33|736.69|732.69|736.32|732.32|16
1621483180000|2021-05-20 03:59:40|736.46|732.46|736.81|732.81|736.81|732.81|736.32|732.32|14
1621483190000|2021-05-20 03:59:50|736.96|732.96|736.79|732.79|737.05|733.05|736.56|732.56|19
1621483200000|2021-05-20 04:00:00|736.53|732.53|736.4|732.4|737.14|733.14|736.13|732.13|30
1621483210000|2021-05-20 04:00:10|736.59|732.59|735.18|731.18|736.64|732.64|735.17|731.17|34
1621483220000|2021-05-20 04:00:20|735.12|731.12|732.6|728.6|735.24|731.24|732.47|728.47|31
1621483230000|2021-05-20 04:00:30|732.55|728.55|729.25|725.25|732.55|728.55|729.25|725.25|27
1621483240000|2021-05-20 04:00:40|729.07|725.07|729.28|725.28|729.28|725.28|728.54|724.54|25
1621483250000|2021-05-20 04:00:50|729.23|725.23|730.62|726.62|730.62|726.62|729.23|725.23|29
1621483260000|2021-05-20 04:01:00|730.71|726.71|731.53|727.53|731.71|727.71|730.29|726.29|28
1621483270000|2021-05-20 04:01:10|732.16|728.16|732.87|728.87|732.98|728.98|731.67|727.67|28
1621483280000|2021-05-20 04:01:20|732.88|728.88|733.96|729.96|733.96|729.96|732.88|728.88|19
1621483290000|2021-05-20 04:01:30|734.01|730.01|734.54|730.54|734.54|730.54|733.7|729.7|18
1621483300000|2021-05-20 04:01:40|734.47|730.47|734.97|730.97|734.97|730.97|734.47|730.47|21
1621483310000|2021-05-20 04:01:50|734.98|730.98|734.47|730.47|734.98|730.98|734.47|730.47|19
1621483320000|2021-05-20 04:02:00|736.47|732.47|738.36|734.36|738.36|734.36|736.47|732.47|24
1621483330000|2021-05-20 04:02:10|738.23|734.23|738.14|734.14|738.68|734.68|737.84|733.84|31
1621483340000|2021-05-20 04:02:20|738.07|734.07|737.3|733.3|738.07|734.07|736.98|732.98|34
1621483350000|2021-05-20 04:02:30|737.4|733.4|737.67|733.67|737.67|733.67|737.25|733.25|22
1621483360000|2021-05-20 04:02:40|737.7|733.7|737.94|733.94|737.94|733.94|737.67|733.67|15
1621483370000|2021-05-20 04:02:50|737.95|733.95|740.13|736.13|740.22|736.22|737.73|733.73|33
1621483380000|2021-05-20 04:03:00|740.56|736.56|741.79|737.79|741.79|737.79|739.88|735.88|29
1621483390000|2021-05-20 04:03:10|741.82|737.82|744.9|740.9|745.41|741.41|741.75|737.75|32
1621483400000|2021-05-20 04:03:20|745.07|741.07|745.63|741.63|745.9|741.9|744.82|740.82|28
1621483410000|2021-05-20 04:03:30|745.48|741.48|744.68|740.68|745.85|741.85|744.52|740.52|28
1621483420000|2021-05-20 04:03:40|744.52|740.52|744.89|740.89|744.94|740.94|744.52|740.52|14
1621483430000|2021-05-20 04:03:50|744.86|740.86|742.39|738.39|744.86|740.86|742.22|738.22|29
1621483440000|2021-05-20 04:04:00|742.34|738.34|741.86|737.86|742.4|738.4|741.24|737.24|33
1621483450000|2021-05-20 04:04:10|741.78|737.78|744.06|740.06|744.06|740.06|741.74|737.74|35
1621483460000|2021-05-20 04:04:20|744.07|740.07|744.77|740.77|744.77|740.77|743.7|739.7|32
1621483470000|2021-05-20 04:04:30|744.88|740.88|744.97|740.97|745.37|741.37|744.61|740.61|24
1621483480000|2021-05-20 04:04:40|745.14|741.14|746.3|742.3|746.69|742.69|745.14|741.14|30
1621483490000|2021-05-20 04:04:50|746.63|742.63|747.62|743.62|748.02|744.02|746.63|742.63|34
1621483500000|2021-05-20 04:05:00|747.69|743.69|744.64|740.64|747.81|743.81|744.64|740.64|36
1621483510000|2021-05-20 04:05:10|744.52|740.52|742.82|738.82|744.52|740.52|742.18|738.18|38
1621483520000|2021-05-20 04:05:20|742.81|738.81|746.76|742.76|746.76|742.76|742.79|738.79|35
1621483530000|2021-05-20 04:05:30|746.51|742.51|746.71|742.71|746.91|742.91|746.46|742.46|21
1621483540000|2021-05-20 04:05:40|746.72|742.72|746.32|742.32|746.72|742.72|746.14|742.14|18
1621483550000|2021-05-20 04:05:50|746.31|742.31|746.42|742.42|746.48|742.48|746.23|742.23|22
1621483560000|2021-05-20 04:06:00|746.23|742.23|744.49|740.49|746.42|742.42|744.4|740.4|35
1621483570000|2021-05-20 04:06:10|744.48|740.48|743.29|739.29|744.48|740.48|742.99|738.99|28
1621483580000|2021-05-20 04:06:20|743.28|739.28|744.31|740.31|745.21|741.21|743.18|739.18|32
1621483590000|2021-05-20 04:06:30|744.68|740.68|745.74|741.74|746.14|742.14|743.97|739.97|25
1621483600000|2021-05-20 04:06:40|745.7|741.7|745.7|741.7|745.81|741.81|745.7|741.7|16
1621483610000|2021-05-20 04:06:50|745.85|741.85|745.84|741.84|746.37|742.37|745.3|741.3|26
1621483620000|2021-05-20 04:07:00|745.61|741.61|746.83|742.83|746.83|742.83|745.61|741.61|26
1621483630000|2021-05-20 04:07:10|746.77|742.77|746.36|742.36|747.15|743.15|746.28|742.28|21
1621483640000|2021-05-20 04:07:20|746.41|742.41|744.84|740.84|746.41|742.41|744.6|740.6|27
1621483650000|2021-05-20 04:07:30|744.85|740.85|744.12|740.12|744.92|740.92|744.12|740.12|24
1621483660000|2021-05-20 04:07:40|743.9|739.9|745.54|741.54|745.54|741.54|743.9|739.9|26
1621483670000|2021-05-20 04:07:50|745.53|741.53|745.21|741.21|745.56|741.56|744.83|740.83|29
1621483680000|2021-05-20 04:08:00|745.27|741.27|746.79|742.79|746.88|742.88|745.27|741.27|25
1621483690000|2021-05-20 04:08:10|746.82|742.82|746.81|742.81|746.99|742.99|746.63|742.63|22
1621483700000|2021-05-20 04:08:20|746.88|742.88|746.1|742.1|746.88|742.88|745.68|741.68|27
1621483710000|2021-05-20 04:08:30|746.16|742.16|745.42|741.42|746.21|742.21|745.27|741.27|30
1621483720000|2021-05-20 04:08:40|745.66|741.66|745.79|741.79|745.97|741.97|745.45|741.45|23
1621483730000|2021-05-20 04:08:50|745.9|741.9|745.46|741.46|746.33|742.33|745.33|741.33|23
1621483740000|2021-05-20 04:09:00|745.42|741.42|745.38|741.38|745.99|741.99|745.35|741.35|29
1621483750000|2021-05-20 04:09:10|745.27|741.27|745.73|741.73|745.84|741.84|745.18|741.18|25
1621483760000|2021-05-20 04:09:20|745.72|741.72|745.46|741.46|745.78|741.78|745.21|741.21|24
1621483770000|2021-05-20 04:09:30|745.44|741.44|746.57|742.57|746.57|742.57|745.23|741.23|29
1621483780000|2021-05-20 04:09:40|746.54|742.54|751.55|747.55|751.64|747.64|746.38|742.38|36
1621483790000|2021-05-20 04:09:50|751.24|747.24|752.08|748.08|753.35|749.35|751.07|747.07|31
1621483800000|2021-05-20 04:10:00|751.92|747.92|751.36|747.36|751.92|747.92|751.04|747.04|24
1621483810000|2021-05-20 04:10:10|751.38|747.38|751.5|747.5|751.73|747.73|750.69|746.69|30
1621483820000|2021-05-20 04:10:20|751.37|747.37|749.69|745.69|751.59|747.59|749.69|745.69|30
1621483830000|2021-05-20 04:10:30|749.65|745.65|748.19|744.19|749.74|745.74|748.19|744.19|31
1621483840000|2021-05-20 04:10:40|748.3|744.3|747.39|743.39|748.3|744.3|746.36|742.36|29
1621483850000|2021-05-20 04:10:50|747.62|743.62|746.36|742.36|747.96|743.96|746.36|742.36|27
1621483860000|2021-05-20 04:11:00|746.17|742.17|748.83|744.83|748.95|744.95|746.17|742.17|27
1621483870000|2021-05-20 04:11:10|749.05|745.05|748.55|744.55|749.13|745.13|748.15|744.15|24
1621483880000|2021-05-20 04:11:20|748.64|744.64|747.11|743.11|748.74|744.74|747.07|743.07|29
1621483890000|2021-05-20 04:11:30|747.01|743.01|746.14|742.14|747.01|743.01|746.14|742.14|33
1621483900000|2021-05-20 04:11:40|746.08|742.08|745.72|741.72|746.16|742.16|745.72|741.72|23
1621483910000|2021-05-20 04:11:50|745.74|741.74|746.14|742.14|746.16|742.16|745.5|741.5|13
1621483920000|2021-05-20 04:12:00|746.32|742.32|747.85|743.85|748.2|744.2|746.32|742.32|28
1621483930000|2021-05-20 04:12:10|747.79|743.79|746.89|742.89|747.79|743.79|746.18|742.18|28
1621483940000|2021-05-20 04:12:20|747.28|743.28|748.52|744.52|748.79|744.79|747.06|743.06|35
1621483950000|2021-05-20 04:12:30|748.43|744.43|748.08|744.08|748.43|744.43|747.97|743.97|30
1621483960000|2021-05-20 04:12:40|748|744|748.15|744.15|748.28|744.28|747.46|743.46|28
1621483970000|2021-05-20 04:12:50|748.22|744.22|748.34|744.34|748.65|744.65|747.81|743.81|19
1621483980000|2021-05-20 04:13:00|748.43|744.43|749.86|745.86|749.86|745.86|748.27|744.27|32
1621483990000|2021-05-20 04:13:10|749.48|745.48|748.74|744.74|749.76|745.76|748.73|744.73|32
1621484000000|2021-05-20 04:13:20|748.75|744.75|749.68|745.68|750.17|746.17|748.75|744.75|32
1621484010000|2021-05-20 04:13:30|749.64|745.64|748.41|744.41|749.74|745.74|748.41|744.41|33
1621484020000|2021-05-20 04:13:40|748.42|744.42|747.93|743.93|748.55|744.55|747.92|743.92|28
1621484030000|2021-05-20 04:13:50|748.02|744.02|747.67|743.67|748.02|744.02|747.45|743.45|23
1621484040000|2021-05-20 04:14:00|747.71|743.71|747.86|743.86|748.22|744.22|747.71|743.71|27
1621484050000|2021-05-20 04:14:10|747.71|743.71|748.42|744.42|748.42|744.42|747.71|743.71|27
1621484060000|2021-05-20 04:14:20|748.53|744.53|748.59|744.59|748.6|744.6|748.21|744.21|21
1621484070000|2021-05-20 04:14:30|748.21|744.21|748.49|744.49|748.49|744.49|748.18|744.18|16
1621484080000|2021-05-20 04:14:40|748.7|744.7|749.78|745.78|750.17|746.17|748.36|744.36|31
1621484090000|2021-05-20 04:14:50|749.8|745.8|749.49|745.49|750.23|746.23|749.34|745.34|18
1621484100000|2021-05-20 04:15:00|749.68|745.68|753.86|749.86|753.86|749.86|749.28|745.28|27
1621484110000|2021-05-20 04:15:10|754.19|750.19|754.31|750.31|754.31|750.31|754.15|750.15|11
1621484120000|2021-05-20 04:15:20|753.88|749.88|754.75|750.75|754.75|750.75|753.88|749.88|12
1621484130000|2021-05-20 04:15:30|754.92|750.92|754.06|750.06|754.92|750.92|753.73|749.73|8
1621484140000|2021-05-20 04:15:40|754.73|750.73|754.03|750.03|754.73|750.73|753.96|749.96|19
1621484150000|2021-05-20 04:15:50|753.91|749.91|755.35|751.35|755.37|751.37|753.59|749.59|33
1621484160000|2021-05-20 04:16:00|755.25|751.25|756.98|752.98|757.05|753.05|755.25|751.25|32
1621484170000|2021-05-20 04:16:10|756.89|752.89|755.84|751.84|757.02|753.02|755.84|751.84|26
1621484180000|2021-05-20 04:16:20|755.87|751.87|756.83|752.83|757.02|753.02|755.62|751.62|29
1621484190000|2021-05-20 04:16:30|756.84|752.84|757.19|753.19|757.19|753.19|756.73|752.73|33
1621484200000|2021-05-20 04:16:40|757.2|753.2|756.8|752.8|757.27|753.27|756.17|752.17|32
1621484210000|2021-05-20 04:16:50|756.81|752.81|756.52|752.52|756.92|752.92|756.13|752.13|21
1621484220000|2021-05-20 04:17:00|756.53|752.53|756.31|752.31|756.88|752.88|755.79|751.79|34
1621484230000|2021-05-20 04:17:10|756.3|752.3|755.92|751.92|756.7|752.7|755.88|751.88|28
1621484240000|2021-05-20 04:17:20|755.71|751.71|754.74|750.74|755.71|751.71|754.43|750.43|34
1621484250000|2021-05-20 04:17:30|754.87|750.87|754.08|750.08|755.21|751.21|753.8|749.8|32
1621484260000|2021-05-20 04:17:40|754.29|750.29|754.67|750.67|754.85|750.85|754.29|750.29|29
1621484270000|2021-05-20 04:17:50|754.65|750.65|755.27|751.27|755.27|751.27|754.58|750.58|15
1621484280000|2021-05-20 04:18:00|755.31|751.31|757.26|753.26|757.26|753.26|755.24|751.24|30
1621484290000|2021-05-20 04:18:10|755.24|751.24|761.43|757.43|761.43|757.43|755.24|751.24|8
1621484300000|2021-05-20 04:18:20|761.58|757.58|761.58|757.58|761.85|757.85|761.58|757.58|14
1621484310000|2021-05-20 04:18:30|761.93|757.93|761.58|757.58|761.97|757.97|761.58|757.58|4
1621484320000|2021-05-20 04:18:40|761.88|757.88|761.64|757.64|761.88|757.88|761.58|757.58|19
1621484330000|2021-05-20 04:18:50|761.58|757.58|761.37|757.37|761.67|757.67|760.98|756.98|9
1621484340000|2021-05-20 04:19:00|762.09|758.09|761.45|757.45|762.09|758.09|761.44|757.44|19
1621484350000|2021-05-20 04:19:10|761.26|757.26|760.42|756.42|761.26|757.26|760.25|756.25|26
1621484360000|2021-05-20 04:19:20|760.47|756.47|760.16|756.16|760.47|756.47|759.5|755.5|30
1621484370000|2021-05-20 04:19:30|760.27|756.27|759.81|755.81|760.33|756.33|759.58|755.58|22
1621484380000|2021-05-20 04:19:40|759.84|755.84|759.98|755.98|760.09|756.09|759.6|755.6|22
1621484390000|2021-05-20 04:19:50|760.1|756.1|760.84|756.84|760.96|756.96|760.1|756.1|18
1621484400000|2021-05-20 04:20:00|760.69|756.69|759.33|755.33|760.69|756.69|759.11|755.11|31
1621484410000|2021-05-20 04:20:10|759.25|755.25|759.05|755.05|759.25|755.25|758.53|754.53|25
1621484420000|2021-05-20 04:20:20|759.13|755.13|758.88|754.88|759.59|755.59|758.75|754.75|28
1621484430000|2021-05-20 04:20:30|758.89|754.89|758.72|754.72|758.9|754.9|758.62|754.62|26
1621484440000|2021-05-20 04:20:40|758.76|754.76|757.79|753.79|758.76|754.76|757.7|753.7|23
1621484450000|2021-05-20 04:20:50|757.78|753.78|757.13|753.13|757.78|753.78|757.09|753.09|30
1621484460000|2021-05-20 04:21:00|757.21|753.21|758.76|754.76|758.76|754.76|757.21|753.21|19
1621484470000|2021-05-20 04:21:10|758.82|754.82|759.51|755.51|759.72|755.72|758.82|754.82|27
1621484480000|2021-05-20 04:21:20|759.57|755.57|761.03|757.03|761.07|757.07|759.44|755.44|23
1621484490000|2021-05-20 04:21:30|761.05|757.05|760.83|756.83|761.05|757.05|760.81|756.81|15
1621484500000|2021-05-20 04:21:40|760.85|756.85|760.72|756.72|761.45|757.45|760.72|756.72|26
1621484510000|2021-05-20 04:21:50|760.74|756.74|760.88|756.88|761|757|760.61|756.61|17
1621484520000|2021-05-20 04:22:00|760.8|756.8|762.85|758.85|762.95|758.95|760.8|756.8|25
1621484530000|2021-05-20 04:22:10|762.64|758.64|764.74|760.74|764.92|760.92|762.52|758.52|26
1621484540000|2021-05-20 04:22:20|764.6|760.6|763.8|759.8|764.62|760.62|763.79|759.79|26
1621484550000|2021-05-20 04:22:30|763.83|759.83|762.82|758.82|763.83|759.83|762.82|758.82|21
1621484560000|2021-05-20 04:22:40|762.72|758.72|762.14|758.14|762.8|758.8|762.14|758.14|11
1621484570000|2021-05-20 04:22:50|762.44|758.44|760.75|756.75|762.44|758.44|760.66|756.66|12
1621484580000|2021-05-20 04:23:00|760.71|756.71|760.23|756.23|761.01|757.01|760.15|756.15|26
1621484590000|2021-05-20 04:23:10|760.15|756.15|759.96|755.96|760.15|756.15|759.91|755.91|20
1621484600000|2021-05-20 04:23:20|759.95|755.95|760.11|756.11|760.31|756.31|759.85|755.85|16
1621484610000|2021-05-20 04:23:30|760.14|756.14|760.17|756.17|760.47|756.47|760.14|756.14|22
1621484620000|2021-05-20 04:23:40|760.15|756.15|759.85|755.85|760.16|756.16|759.85|755.85|11
1621484630000|2021-05-20 04:23:50|759.87|755.87|760.72|756.72|760.72|756.72|759.87|755.87|26
1621484640000|2021-05-20 04:24:00|760.77|756.77|760.66|756.66|761.34|757.34|760.39|756.39|26
1621484650000|2021-05-20 04:24:10|760.65|756.65|761.04|757.04|761.05|757.05|760.15|756.15|14
1621484660000|2021-05-20 04:24:20|760.98|756.98|762.21|758.21|762.21|758.21|760.98|756.98|25
1621484670000|2021-05-20 04:24:30|762.23|758.23|763.64|759.64|763.64|759.64|762.18|758.18|20
1621484680000|2021-05-20 04:24:40|763.67|759.67|765.3|761.3|765.32|761.32|763.64|759.64|19
1621484690000|2021-05-20 04:24:50|765.23|761.23|763.74|759.74|765.36|761.36|763.66|759.66|24
1621484700000|2021-05-20 04:25:00|763.69|759.69|763.17|759.17|763.69|759.69|763.17|759.17|15
1621484710000|2021-05-20 04:25:10|763.04|759.04|762.4|758.4|763.73|759.73|762.26|758.26|24
1621484720000|2021-05-20 04:25:20|762.22|758.22|762.29|758.29|762.4|758.4|761.54|757.54|17
1621484730000|2021-05-20 04:25:30|762.36|758.36|761.85|757.85|762.36|758.36|761.46|757.46|28
1621484740000|2021-05-20 04:25:40|761.71|757.71|760.84|756.84|761.82|757.82|760.84|756.84|28
1621484750000|2021-05-20 04:25:50|760.85|756.85|761.04|757.04|761.12|757.12|760.76|756.76|22
1621484760000|2021-05-20 04:26:00|760.99|756.99|760.79|756.79|761.13|757.13|760.79|756.79|18
1621484770000|2021-05-20 04:26:10|760.78|756.78|760.37|756.37|760.9|756.9|760.04|756.04|23
1621484780000|2021-05-20 04:26:20|760.36|756.36|760.78|756.78|761.02|757.02|760.36|756.36|20
1621484790000|2021-05-20 04:26:30|761.05|757.05|760.52|756.52|762.18|758.18|760.52|756.52|21
1621484800000|2021-05-20 04:26:40|761.6|757.6|760.52|756.52|762.49|758.49|760.52|756.52|20
1621484810000|2021-05-20 04:26:50|761.92|757.92|764.95|760.95|765.05|761.05|760.52|756.52|22
1621484820000|2021-05-20 04:27:00|764.93|760.93|764.49|760.49|764.93|760.93|763.77|759.77|28
1621484830000|2021-05-20 04:27:10|764.57|760.57|764.88|760.88|766.85|762.85|764.57|760.57|26
1621484840000|2021-05-20 04:27:20|765.76|761.76|766.03|762.03|766.03|762.03|764.88|760.88|13
1621484850000|2021-05-20 04:27:30|764.88|760.88|764.88|760.88|765.87|761.87|764.78|760.78|9
1621484860000|2021-05-20 04:27:40|765.46|761.46|764.74|760.74|765.71|761.71|764.74|760.74|13
1621484870000|2021-05-20 04:27:50|764.84|760.84|765.07|761.07|765.23|761.23|764.84|760.84|17
1621484880000|2021-05-20 04:28:00|764.79|760.79|764.62|760.62|764.98|760.98|764.52|760.52|20
1621484890000|2021-05-20 04:28:10|764.6|760.6|762.99|758.99|764.6|760.6|762.92|758.92|32
1621484900000|2021-05-20 04:28:20|762.98|758.98|763.02|759.02|763.1|759.1|762.27|758.27|33
1621484910000|2021-05-20 04:28:30|762.92|758.92|762.43|758.43|763.45|759.45|762.4|758.4|27
1621484920000|2021-05-20 04:28:40|762.44|758.44|762.26|758.26|762.44|758.44|762.22|758.22|18
1621484930000|2021-05-20 04:28:50|762.27|758.27|762.63|758.63|762.71|758.71|762.26|758.26|17
1621484940000|2021-05-20 04:29:00|762.64|758.64|761.92|757.92|762.64|758.64|761.86|757.86|20
1621484950000|2021-05-20 04:29:10|761.89|757.89|762.51|758.51|762.51|758.51|761.89|757.89|26
1621484960000|2021-05-20 04:29:20|763.1|759.1|763|759|763.1|759.1|762.79|758.79|16
1621484970000|2021-05-20 04:29:30|763.01|759.01|762.5|758.5|763.04|759.04|762.18|758.18|24
1621484980000|2021-05-20 04:29:40|762.62|758.62|762.82|758.82|763.01|759.01|762.62|758.62|16
1621484990000|2021-05-20 04:29:50|762.83|758.83|762.26|758.26|762.83|758.83|762.26|758.26|18
1621485000000|2021-05-20 04:30:00|762.25|758.25|761.99|757.99|762.25|758.25|761.73|757.73|24
1621485010000|2021-05-20 04:30:10|761.98|757.98|760.52|756.52|762.08|758.08|760.52|756.52|22
1621485020000|2021-05-20 04:30:20|760.48|756.48|759.45|755.45|760.48|756.48|759.27|755.27|33
1621485030000|2021-05-20 04:30:30|759.46|755.46|758.85|754.85|759.5|755.5|758.85|754.85|24
1621485040000|2021-05-20 04:30:40|758.73|754.73|759.04|755.04|759.04|755.04|758.57|754.57|19
1621485050000|2021-05-20 04:30:50|759.02|755.02|758.62|754.62|759.06|755.06|758.57|754.57|10
1621485060000|2021-05-20 04:31:00|758.6|754.6|758.94|754.94|759|755|758.09|754.09|23
1621485070000|2021-05-20 04:31:10|758.89|754.89|758.64|754.64|758.89|754.89|758.34|754.34|27
1621485080000|2021-05-20 04:31:20|758.73|754.73|760.07|756.07|760.4|756.4|758.64|754.64|29
1621485090000|2021-05-20 04:31:30|760.03|756.03|758.87|754.87|760.14|756.14|758.85|754.85|28
1621485100000|2021-05-20 04:31:40|758.97|754.97|758.86|754.86|759.62|755.62|758.86|754.86|24
1621485110000|2021-05-20 04:31:50|758.91|754.91|758.75|754.75|759.14|755.14|758.72|754.72|23
1621485120000|2021-05-20 04:32:00|758.76|754.76|758.07|754.07|758.81|754.81|758.03|754.03|22
1621485130000|2021-05-20 04:32:10|758.06|754.06|758.06|754.06|758.19|754.19|757.98|753.98|21
1621485140000|2021-05-20 04:32:20|758.03|754.03|757.89|753.89|758.11|754.11|757.7|753.7|14
1621485150000|2021-05-20 04:32:30|758.11|754.11|758.11|754.11|758.11|754.11|757.27|753.27|9
1621485160000|2021-05-20 04:32:40|757.12|753.12|756|752|758.11|754.11|756|752|10
1621485170000|2021-05-20 04:32:50|756.08|752.08|752.9|748.9|756.19|752.19|752.89|748.89|12
1621485180000|2021-05-20 04:33:00|752.72|748.72|752.73|748.73|752.79|748.79|752.4|748.4|22
1621485190000|2021-05-20 04:33:10|753.01|749.01|752.91|748.91|753.3|749.3|752.75|748.75|24
1621485200000|2021-05-20 04:33:20|753.55|749.55|753.73|749.73|753.88|749.88|753.55|749.55|17
1621485210000|2021-05-20 04:33:30|753.7|749.7|753.49|749.49|753.71|749.71|753.36|749.36|23
1621485220000|2021-05-20 04:33:40|753.5|749.5|753.2|749.2|753.71|749.71|753.08|749.08|15
1621485230000|2021-05-20 04:33:50|753.48|749.48|751.96|747.96|753.62|749.62|751.92|747.92|30
1621485240000|2021-05-20 04:34:00|751.95|747.95|752.76|748.76|752.76|748.76|751.95|747.95|17
1621485250000|2021-05-20 04:34:10|752.81|748.81|752.58|748.58|753.17|749.17|752.58|748.58|26
1621485260000|2021-05-20 04:34:20|752.54|748.54|752.05|748.05|752.62|748.62|752.04|748.04|26
1621485270000|2021-05-20 04:34:30|752.02|748.02|751.43|747.43|752.05|748.05|751.43|747.43|21
1621485280000|2021-05-20 04:34:40|751.7|747.7|750.3|746.3|751.7|747.7|749.87|745.87|24
1621485290000|2021-05-20 04:34:50|749.58|745.58|749.75|745.75|749.87|745.87|749.58|745.58|18
1621485300000|2021-05-20 04:35:00|749.87|745.87|750.68|746.68|750.69|746.69|749.63|745.63|27
1621485310000|2021-05-20 04:35:10|750.71|746.71|752.65|748.65|752.81|748.81|750.53|746.53|21
1621485320000|2021-05-20 04:35:20|752.71|748.71|753.06|749.06|753.69|749.69|752.65|748.65|26
1621485330000|2021-05-20 04:35:30|753.09|749.09|751.88|747.88|753.17|749.17|751.88|747.88|20
1621485340000|2021-05-20 04:35:40|751.73|747.73|752.4|748.4|752.4|748.4|751.57|747.57|24
1621485350000|2021-05-20 04:35:50|752.39|748.39|753|749|753|749|752.17|748.17|16
1621485360000|2021-05-20 04:36:00|752.91|748.91|752.82|748.82|752.91|748.91|752.47|748.47|20
1621485370000|2021-05-20 04:36:10|752.74|748.74|751.52|747.52|753.03|749.03|751.43|747.43|20
1621485380000|2021-05-20 04:36:20|751.54|747.54|752.58|748.58|752.99|748.99|751.54|747.54|28
1621485390000|2021-05-20 04:36:30|752.62|748.62|752.03|748.03|752.62|748.62|751.94|747.94|16
1621485400000|2021-05-20 04:36:40|752.04|748.04|751.57|747.57|752.07|748.07|751.35|747.35|26
1621485410000|2021-05-20 04:36:50|751.21|747.21|750.9|746.9|751.21|747.21|750.86|746.86|17
1621485420000|2021-05-20 04:37:00|750.91|746.91|752.3|748.3|752.3|748.3|750.9|746.9|29
1621485430000|2021-05-20 04:37:10|752.06|748.06|751.92|747.92|752.3|748.3|751.91|747.91|28
1621485440000|2021-05-20 04:37:20|751.91|747.91|752.22|748.22|752.52|748.52|751.47|747.47|22
1621485450000|2021-05-20 04:37:30|752.21|748.21|751.16|747.16|752.22|748.22|751.15|747.15|18
1621485460000|2021-05-20 04:37:40|751.1|747.1|751.06|747.06|751.36|747.36|751.03|747.03|22
1621485470000|2021-05-20 04:37:50|751.03|747.03|750.49|746.49|751.07|747.07|750.49|746.49|16
1621485480000|2021-05-20 04:38:00|750.45|746.45|750.51|746.51|750.73|746.73|750.45|746.45|16
1621485490000|2021-05-20 04:38:10|750.52|746.52|750.71|746.71|751.05|747.05|750.52|746.52|16
1621485500000|2021-05-20 04:38:20|750.77|746.77|750.59|746.59|750.89|746.89|750.45|746.45|19
1621485510000|2021-05-20 04:38:30|750.52|746.52|749.63|745.63|750.52|746.52|749.62|745.62|24
1621485520000|2021-05-20 04:38:40|749.58|745.58|749.38|745.38|749.89|745.89|749.38|745.38|26
1621485530000|2021-05-20 04:38:50|749.14|745.14|748.86|744.86|749.2|745.2|748.78|744.78|14
1621485540000|2021-05-20 04:39:00|748.85|744.85|748.85|744.85|748.85|744.85|748.58|744.58|9
1621485550000|2021-05-20 04:39:10|748.86|744.86|748.5|744.5|748.98|744.98|748.49|744.49|21
1621485560000|2021-05-20 04:39:20|748.59|744.59|748.48|744.48|748.61|744.61|748.45|744.45|21
1621485570000|2021-05-20 04:39:30|748.5|744.5|748.32|744.32|748.55|744.55|748.02|744.02|25
1621485580000|2021-05-20 04:39:40|748.41|744.41|748.24|744.24|748.41|744.41|747.77|743.77|23
1621485590000|2021-05-20 04:39:50|748.37|744.37|747.77|743.77|748.52|744.52|747.63|743.63|21
1621485600000|2021-05-20 04:40:00|747.78|743.78|747.95|743.95|748.05|744.05|747.72|743.72|27
1621485610000|2021-05-20 04:40:10|747.72|743.72|747.84|743.84|747.84|743.84|747.63|743.63|24
1621485620000|2021-05-20 04:40:20|747.83|743.83|747.62|743.62|747.88|743.88|747.4|743.4|27
1621485630000|2021-05-20 04:40:30|747.55|743.55|747.14|743.14|747.64|743.64|747.11|743.11|28
1621485640000|2021-05-20 04:40:40|747.28|743.28|746.51|742.51|747.28|743.28|746.49|742.49|20
1621485650000|2021-05-20 04:40:50|746.49|742.49|746.55|742.55|746.62|742.62|746.34|742.34|20
1621485660000|2021-05-20 04:41:00|746.52|742.52|745.68|741.68|746.52|742.52|745.6|741.6|27
1621485670000|2021-05-20 04:41:10|745.69|741.69|746.1|742.1|746.21|742.21|745.61|741.61|28
1621485680000|2021-05-20 04:41:20|746.41|742.41|747.41|743.41|747.41|743.41|746.41|742.41|20
1621485690000|2021-05-20 04:41:30|746.99|742.99|747.14|743.14|747.41|743.41|746.99|742.99|20
1621485700000|2021-05-20 04:41:40|746.84|742.84|746.26|742.26|747.09|743.09|746.07|742.07|18
1621485710000|2021-05-20 04:41:50|746.2|742.2|745.23|741.23|746.2|742.2|745.23|741.23|29
1621485720000|2021-05-20 04:42:00|745.13|741.13|744.85|740.85|745.16|741.16|744.46|740.46|24
1621485730000|2021-05-20 04:42:10|744.79|740.79|745.72|741.72|745.72|741.72|744.79|740.79|15
1621485740000|2021-05-20 04:42:20|745.68|741.68|745.21|741.21|745.73|741.73|745.1|741.1|25
1621485750000|2021-05-20 04:42:30|745.34|741.34|746.25|742.25|746.25|742.25|745.02|741.02|28
1621485760000|2021-05-20 04:42:40|746.22|742.22|745.99|741.99|746.26|742.26|745.99|741.99|18
1621485770000|2021-05-20 04:42:50|745.96|741.96|745.03|741.03|746|742|745.03|741.03|19
1621485780000|2021-05-20 04:43:00|745.07|741.07|746.07|742.07|746.07|742.07|745.07|741.07|26
1621485790000|2021-05-20 04:43:10|746.02|742.02|745.09|741.09|746.05|742.05|745.09|741.09|26
1621485800000|2021-05-20 04:43:20|745.05|741.05|745.82|741.82|745.82|741.82|745.05|741.05|28
1621485810000|2021-05-20 04:43:30|745.89|741.89|746.56|742.56|746.56|742.56|745.89|741.89|21
1621485820000|2021-05-20 04:43:40|746.76|742.76|746.85|742.85|746.86|742.86|746.49|742.49|24
1621485830000|2021-05-20 04:43:50|746.79|742.79|746.91|742.91|747.14|743.14|746.79|742.79|23
1621485840000|2021-05-20 04:44:00|746.94|742.94|747.41|743.41|747.62|743.62|746.9|742.9|21
1621485850000|2021-05-20 04:44:10|747.39|743.39|747.29|743.29|747.77|743.77|747.14|743.14|24
1621485860000|2021-05-20 04:44:20|747.35|743.35|747.01|743.01|747.61|743.61|746.78|742.78|27
1621485870000|2021-05-20 04:44:30|747.07|743.07|748.73|744.73|748.83|744.83|746.78|742.78|25
1621485880000|2021-05-20 04:44:40|748.83|744.83|746.29|742.29|748.83|744.83|746.29|742.29|34
1621485890000|2021-05-20 04:44:50|746.25|742.25|745.6|741.6|746.41|742.41|745.6|741.6|29
1621485900000|2021-05-20 04:45:00|745.57|741.57|745.63|741.63|745.66|741.66|744.86|740.86|28
1621485910000|2021-05-20 04:45:10|745.56|741.56|745.71|741.71|746.26|742.26|745.32|741.32|31
1621485920000|2021-05-20 04:45:20|745.76|741.76|746.58|742.58|747.16|743.16|745.76|741.76|28
1621485930000|2021-05-20 04:45:30|746.74|742.74|746.95|742.95|747.15|743.15|746.38|742.38|19
1621485940000|2021-05-20 04:45:40|747.21|743.21|748.64|744.64|749.26|745.26|747.21|743.21|22
1621485950000|2021-05-20 04:45:50|748.85|744.85|749.35|745.35|749.66|745.66|748.64|744.64|17
1621485960000|2021-05-20 04:46:00|749.72|745.72|750.83|746.83|751.09|747.09|749.72|745.72|15
1621485970000|2021-05-20 04:46:10|750.7|746.7|748.58|744.58|750.72|746.72|748.53|744.53|33
1621485980000|2021-05-20 04:46:20|748.67|744.67|748.35|744.35|748.97|744.97|748.14|744.14|30
1621485990000|2021-05-20 04:46:30|748.39|744.39|748.94|744.94|748.97|744.97|748.39|744.39|26
1621486000000|2021-05-20 04:46:40|748.87|744.87|748.75|744.75|749.13|745.13|748.69|744.69|21
1621486010000|2021-05-20 04:46:50|748.74|744.74|748.36|744.36|748.77|744.77|748.31|744.31|18
1621486020000|2021-05-20 04:47:00|748.27|744.27|748.76|744.76|748.76|744.76|748.06|744.06|22
1621486030000|2021-05-20 04:47:10|748.79|744.79|748.74|744.74|748.93|744.93|748.43|744.43|27
1621486040000|2021-05-20 04:47:20|748.75|744.75|747.28|743.28|748.82|744.82|747.28|743.28|32
1621486050000|2021-05-20 04:47:30|747.29|743.29|747.47|743.47|747.76|743.76|747.23|743.23|27
1621486060000|2021-05-20 04:47:40|747.55|743.55|746.19|742.19|747.55|743.55|746.19|742.19|30
1621486070000|2021-05-20 04:47:50|746.18|742.18|745.8|741.8|746.18|742.18|745.69|741.69|16
1621486080000|2021-05-20 04:48:00|745.77|741.77|746.13|742.13|746.15|742.15|745.6|741.6|27
1621486090000|2021-05-20 04:48:10|746.21|742.21|746.48|742.48|746.5|742.5|746.17|742.17|18
1621486100000|2021-05-20 04:48:20|746.53|742.53|747.7|743.7|747.9|743.9|746.37|742.37|24
1621486110000|2021-05-20 04:48:30|747.58|743.58|747.04|743.04|747.66|743.66|746.82|742.82|23
1621486120000|2021-05-20 04:48:40|746.99|742.99|747.18|743.18|747.26|743.26|746.99|742.99|16
1621486130000|2021-05-20 04:48:50|747.05|743.05|746.6|742.6|747.05|743.05|746.21|742.21|19
1621486140000|2021-05-20 04:49:00|746.57|742.57|747.83|743.83|747.83|743.83|746.57|742.57|22
1621486150000|2021-05-20 04:49:10|747.78|743.78|747.15|743.15|748.14|744.14|747.15|743.15|30
1621486160000|2021-05-20 04:49:20|747.12|743.12|747.38|743.38|747.51|743.51|746.97|742.97|29
1621486170000|2021-05-20 04:49:30|747.37|743.37|748.03|744.03|748.25|744.25|747.32|743.32|23
1621486180000|2021-05-20 04:49:40|748.11|744.11|747.52|743.52|748.17|744.17|747.49|743.49|22
1621486190000|2021-05-20 04:49:50|747.43|743.43|747.65|743.65|747.67|743.67|747.43|743.43|11
1621486200000|2021-05-20 04:50:00|747.56|743.56|747.45|743.45|747.79|743.79|747.45|743.45|13
1621486210000|2021-05-20 04:50:10|747.48|743.48|747.1|743.1|747.5|743.5|747.05|743.05|26
1621486220000|2021-05-20 04:50:20|747.05|743.05|745.7|741.7|747.05|743.05|745.66|741.66|26
1621486230000|2021-05-20 04:50:30|745.67|741.67|746.14|742.14|746.14|742.14|745.67|741.67|13
1621486240000|2021-05-20 04:50:40|746.32|742.32|745.19|741.19|746.32|742.32|745.19|741.19|19
1621486250000|2021-05-20 04:50:50|745.29|741.29|744.03|740.03|745.29|741.29|744.03|740.03|23
1621486260000|2021-05-20 04:51:00|744.02|740.02|743.12|739.12|744.03|740.03|743.11|739.11|19
1621486270000|2021-05-20 04:51:10|742.8|738.8|743.57|739.57|743.57|739.57|742.8|738.8|21
1621486280000|2021-05-20 04:51:20|743.56|739.56|743.52|739.52|743.68|739.68|743.45|739.45|19
1621486290000|2021-05-20 04:51:30|743.53|739.53|743.82|739.82|744.16|740.16|743.47|739.47|19
1621486300000|2021-05-20 04:51:40|743.76|739.76|743.35|739.35|743.77|739.77|743.32|739.32|18
1621486310000|2021-05-20 04:51:50|743.38|739.38|743.43|739.43|743.43|739.43|743.34|739.34|9
1621486320000|2021-05-20 04:52:00|743.51|739.51|743.71|739.71|743.73|739.73|743.51|739.51|13
1621486330000|2021-05-20 04:52:10|743.72|739.72|743.25|739.25|743.73|739.73|743.24|739.24|17
1621486340000|2021-05-20 04:52:20|743.35|739.35|743.58|739.58|743.72|739.72|743.35|739.35|15
1621486350000|2021-05-20 04:52:30|743.8|739.8|743|739|744.13|740.13|743|739|19
1621486360000|2021-05-20 04:52:40|742.93|738.93|743.25|739.25|743.27|739.27|742.88|738.88|26
1621486370000|2021-05-20 04:52:50|743.24|739.24|743.66|739.66|743.67|739.67|743.14|739.14|18
1621486380000|2021-05-20 04:53:00|743.87|739.87|745.78|741.78|746.22|742.22|743.87|739.87|29
1621486390000|2021-05-20 04:53:10|745.8|741.8|747.28|743.28|747.28|743.28|745.74|741.74|27
1621486400000|2021-05-20 04:53:20|747.25|743.25|744.97|740.97|747.25|743.25|744.96|740.96|22
1621486410000|2021-05-20 04:53:30|745.04|741.04|743.69|739.69|745.04|741.04|743.68|739.68|21
1621486420000|2021-05-20 04:53:40|743.64|739.64|743.78|739.78|743.83|739.83|743.44|739.44|17
1621486430000|2021-05-20 04:53:50|743.87|739.87|743.5|739.5|743.95|739.95|743.48|739.48|18
1621486440000|2021-05-20 04:54:00|743.51|739.51|743.92|739.92|744.55|740.55|743.51|739.51|18
1621486450000|2021-05-20 04:54:10|743.91|739.91|746.66|742.66|746.66|742.66|743.78|739.78|29
1621486460000|2021-05-20 04:54:20|746.63|742.63|747.18|743.18|747.18|743.18|746.42|742.42|31
1621486470000|2021-05-20 04:54:30|747.23|743.23|747.22|743.22|747.62|743.62|746.93|742.93|28
1621486480000|2021-05-20 04:54:40|747.32|743.32|746.95|742.95|747.32|743.32|746.89|742.89|16
1621486490000|2021-05-20 04:54:50|746.97|742.97|746.61|742.61|746.99|742.99|746.6|742.6|9
1621486500000|2021-05-20 04:55:00|746.57|742.57|747.13|743.13|747.13|743.13|746.14|742.14|29
1621486510000|2021-05-20 04:55:10|747.12|743.12|747.22|743.22|748.04|744.04|747.12|743.12|27
1621486520000|2021-05-20 04:55:20|748.07|744.07|751.11|747.11|751.15|747.15|748.07|744.07|15
1621486530000|2021-05-20 04:55:30|750.87|746.87|749.94|745.94|750.88|746.88|749.94|745.94|22
1621486540000|2021-05-20 04:55:40|749.95|745.95|749.48|745.48|750|746|749.3|745.3|23
1621486550000|2021-05-20 04:55:50|749.54|745.54|749.07|745.07|749.81|745.81|748.59|744.59|30
1621486560000|2021-05-20 04:56:00|749.08|745.08|750.51|746.51|750.67|746.67|749.08|745.08|27
1621486570000|2021-05-20 04:56:10|750.32|746.32|749.45|745.45|750.39|746.39|749.45|745.45|21
1621486580000|2021-05-20 04:56:20|749.38|745.38|749.56|745.56|749.8|745.8|749.27|745.27|29
1621486590000|2021-05-20 04:56:30|749.55|745.55|749.45|745.45|749.58|745.58|749.36|745.36|15
1621486600000|2021-05-20 04:56:40|749.47|745.47|750.8|746.8|750.89|746.89|749.47|745.47|29
1621486610000|2021-05-20 04:56:50|750.75|746.75|750.76|746.76|751.36|747.36|750.46|746.46|35
1621486620000|2021-05-20 04:57:00|750.56|746.56|753.09|749.09|753.41|749.41|750.54|746.54|32
1621486630000|2021-05-20 04:57:10|753.1|749.1|753.24|749.24|753.54|749.54|753.1|749.1|20
1621486640000|2021-05-20 04:57:20|753.16|749.16|753.63|749.63|753.63|749.63|752.01|748.01|28
1621486650000|2021-05-20 04:57:30|753.65|749.65|753.95|749.95|754.8|750.8|753.65|749.65|31
1621486660000|2021-05-20 04:57:40|753.93|749.93|753.62|749.62|753.93|749.93|753.35|749.35|17
1621486670000|2021-05-20 04:57:50|753.6|749.6|753.76|749.76|754.23|750.23|753.53|749.53|25
1621486680000|2021-05-20 04:58:00|754.16|750.16|755.29|751.29|755.52|751.52|754.14|750.14|15
1621486690000|2021-05-20 04:58:10|755.49|751.49|755.29|751.29|755.51|751.51|755.26|751.26|19
1621486700000|2021-05-20 04:58:20|755.36|751.36|754.18|750.18|755.36|751.36|754.17|750.17|21
1621486710000|2021-05-20 04:58:30|753.99|749.99|752.5|748.5|753.99|749.99|752.49|748.49|28
1621486720000|2021-05-20 04:58:40|752.7|748.7|752.92|748.92|753.12|749.12|752.7|748.7|22
1621486730000|2021-05-20 04:58:50|752.85|748.85|753.37|749.37|753.43|749.43|752.85|748.85|24
1621486740000|2021-05-20 04:59:00|753.4|749.4|752.1|748.1|753.4|749.4|752.08|748.08|25
1621486750000|2021-05-20 04:59:10|752.15|748.15|752.15|748.15|752.51|748.51|752.04|748.04|22
1621486760000|2021-05-20 04:59:20|752.22|748.22|752.83|748.83|753.13|749.13|752.22|748.22|29
1621486770000|2021-05-20 04:59:30|752.75|748.75|753.7|749.7|753.7|749.7|752.73|748.73|18
1621486780000|2021-05-20 04:59:40|753.67|749.67|755.59|751.59|755.59|751.59|753.67|749.67|26
1621486790000|2021-05-20 04:59:50|755.78|751.78|756.65|752.65|756.65|752.65|755.66|751.66|24
1621486800000|2021-05-20 05:00:00|756.7|752.7|757.12|753.12|757.12|753.12|755.87|751.87|33
1621486810000|2021-05-20 05:00:10|757.67|753.67|758.76|754.76|759.05|755.05|757.67|753.67|28
1621486820000|2021-05-20 05:00:20|758.7|754.7|758.44|754.44|758.74|754.74|757.71|753.71|33
1621486830000|2021-05-20 05:00:30|758.74|754.74|759.54|755.54|759.57|755.57|758.65|754.65|17
1621486840000|2021-05-20 05:00:40|759.22|755.22|758.12|754.12|759.27|755.27|757.83|753.83|27
1621486850000|2021-05-20 05:00:50|758.03|754.03|757.92|753.92|758.03|754.03|757.81|753.81|12
1621486860000|2021-05-20 05:01:00|757.93|753.93|758.01|754.01|758.06|754.06|757.89|753.89|16
1621486870000|2021-05-20 05:01:10|758|754|758.05|754.05|758.12|754.12|757.97|753.97|17
1621486880000|2021-05-20 05:01:20|758.08|754.08|757.88|753.88|758.63|754.63|757.87|753.87|27
1621486890000|2021-05-20 05:01:30|757.99|753.99|757.44|753.44|757.99|753.99|757.44|753.44|25
1621486900000|2021-05-20 05:01:40|757.39|753.39|757.76|753.76|757.88|753.88|757.1|753.1|20
1621486910000|2021-05-20 05:01:50|757.8|753.8|757.05|753.05|757.8|753.8|756.98|752.98|20
1621486920000|2021-05-20 05:02:00|757.13|753.13|758.07|754.07|758.11|754.11|756.83|752.83|21
1621486930000|2021-05-20 05:02:10|757.68|753.68|757.23|753.23|757.68|753.68|756.83|752.83|20
1621486940000|2021-05-20 05:02:20|757.41|753.41|758.41|754.41|758.91|754.91|757.41|753.41|25
1621486950000|2021-05-20 05:02:30|759.02|755.02|760.65|756.65|760.65|756.65|759.02|755.02|19
1621486960000|2021-05-20 05:02:40|760.73|756.73|761.42|757.42|761.63|757.63|760.73|756.73|7
1621486970000|2021-05-20 05:02:50|761.63|757.63|761.39|757.39|761.83|757.83|761.33|757.33|9
1621486980000|2021-05-20 05:03:00|761.74|757.74|763.7|759.7|763.78|759.78|761.39|757.39|14
1621486990000|2021-05-20 05:03:10|763.45|759.45|761.89|757.89|763.71|759.71|761.89|757.89|25
1621487000000|2021-05-20 05:03:20|761.83|757.83|761.2|757.2|761.87|757.87|761.04|757.04|24
1621487010000|2021-05-20 05:03:30|760.37|756.37|761.84|757.84|762.06|758.06|760.37|756.37|30
1621487020000|2021-05-20 05:03:40|761.79|757.79|760.79|756.79|761.79|757.79|760.73|756.73|26
1621487030000|2021-05-20 05:03:50|760.94|756.94|761.06|757.06|761.29|757.29|760.9|756.9|24
1621487040000|2021-05-20 05:04:00|761.08|757.08|761.71|757.71|761.71|757.71|760.69|756.69|21
1621487050000|2021-05-20 05:04:10|761.45|757.45|760.77|756.77|761.74|757.74|760.72|756.72|19
1621487060000|2021-05-20 05:04:20|760.74|756.74|760.5|756.5|760.74|756.74|760.47|756.47|23
1621487070000|2021-05-20 05:04:30|760.54|756.54|760.53|756.53|760.58|756.58|760.05|756.05|24
1621487080000|2021-05-20 05:04:40|760.58|756.58|760.32|756.32|760.58|756.58|760.27|756.27|9
1621487090000|2021-05-20 05:04:50|760.28|756.28|760.31|756.31|760.4|756.4|760.08|756.08|21
1621487100000|2021-05-20 05:05:00|760.29|756.29|761.03|757.03|761.03|757.03|760.15|756.15|22
1621487110000|2021-05-20 05:05:10|760.67|756.67|760.77|756.77|761.31|757.31|760.51|756.51|27
1621487120000|2021-05-20 05:05:20|760.84|756.84|760.87|756.87|760.92|756.92|760.72|756.72|9
1621487130000|2021-05-20 05:05:30|760.8|756.8|760.4|756.4|760.93|756.93|760.4|756.4|19
1621487140000|2021-05-20 05:05:40|760.04|756.04|759.97|755.97|760.04|756.04|759.51|755.51|21
1621487150000|2021-05-20 05:05:50|759.94|755.94|759.95|755.95|759.97|755.97|759.92|755.92|7
1621487160000|2021-05-20 05:06:00|759.97|755.97|759.89|755.89|759.98|755.98|759.82|755.82|20
1621487170000|2021-05-20 05:06:10|759.95|755.95|759.52|755.52|759.95|755.95|759.52|755.52|11
1621487180000|2021-05-20 05:06:20|759.5|755.5|759.3|755.3|759.7|755.7|758.84|754.84|26
1621487190000|2021-05-20 05:06:30|759.46|755.46|759.87|755.87|759.87|755.87|759.46|755.46|10
1621487200000|2021-05-20 05:06:40|759.92|755.92|759.93|755.93|760.07|756.07|759.87|755.87|14
1621487210000|2021-05-20 05:06:50|759.98|755.98|759.87|755.87|760.33|756.33|759.8|755.8|22
1621487220000|2021-05-20 05:07:00|759.95|755.95|761.32|757.32|761.89|757.89|759.95|755.95|22
1621487230000|2021-05-20 05:07:10|762.03|758.03|761.32|757.32|763.66|759.66|761.32|757.32|11
1621487240000|2021-05-20 05:07:20|763.38|759.38|763.39|759.39|763.91|759.91|761.32|757.32|13
1621487250000|2021-05-20 05:07:30|765.23|761.23|764.91|760.91|765.43|761.43|764.83|760.83|22
1621487260000|2021-05-20 05:07:40|764.86|760.86|764.53|760.53|764.89|760.89|764.45|760.45|17
1621487270000|2021-05-20 05:07:50|764.54|760.54|764.9|760.9|765|761|764.54|760.54|20
1621487280000|2021-05-20 05:08:00|765.16|761.16|764.7|760.7|766.06|762.06|764.69|760.69|26
1621487290000|2021-05-20 05:08:10|764.62|760.62|764.55|760.55|764.71|760.71|764.51|760.51|22
1621487300000|2021-05-20 05:08:20|764.51|760.51|765.66|761.66|765.66|761.66|764.51|760.51|20
1621487310000|2021-05-20 05:08:30|765.59|761.59|766.07|762.07|766.07|762.07|765.59|761.59|15
1621487320000|2021-05-20 05:08:40|766.1|762.1|766.09|762.09|766.1|762.1|766.04|762.04|8
1621487330000|2021-05-20 05:08:50|766.06|762.06|765.87|761.87|766.09|762.09|765.59|761.59|16
1621487340000|2021-05-20 05:09:00|765.75|761.75|765.48|761.48|765.89|761.89|765.48|761.48|12
1621487350000|2021-05-20 05:09:10|765.47|761.47|766.15|762.15|766.56|762.56|765.36|761.36|26
1621487360000|2021-05-20 05:09:20|766.56|762.56|766.15|762.15|767.34|763.34|766.15|762.15|12
1621487370000|2021-05-20 05:09:30|767.17|763.17|766.92|762.92|767.28|763.28|766.15|762.15|19
1621487380000|2021-05-20 05:09:40|766.93|762.93|767.18|763.18|767.75|763.75|766.15|762.15|22
1621487390000|2021-05-20 05:09:50|766.15|762.15|766.15|762.15|767.11|763.11|766.15|762.15|10
1621487400000|2021-05-20 05:10:00|766.66|762.66|766.27|762.27|767|763|766.15|762.15|18
1621487410000|2021-05-20 05:10:10|766.13|762.13|767.42|763.42|767.46|763.46|766.13|762.13|27
1621487420000|2021-05-20 05:10:20|767.38|763.38|766.31|762.31|767.38|763.38|765.9|761.9|30
1621487430000|2021-05-20 05:10:30|766.27|762.27|769.74|765.74|769.74|765.74|766.19|762.19|29
1621487440000|2021-05-20 05:10:40|769.75|765.75|769.52|765.52|770.19|766.19|769.31|765.31|25
1621487450000|2021-05-20 05:10:50|769.43|765.43|768.86|764.86|769.57|765.57|768.8|764.8|24
1621487460000|2021-05-20 05:11:00|768.8|764.8|768.96|764.96|769.02|765.02|768.79|764.79|18
1621487470000|2021-05-20 05:11:10|769.11|765.11|769.27|765.27|769.83|765.83|769.11|765.11|21
1621487480000|2021-05-20 05:11:20|769.28|765.28|768.53|764.53|770.01|766.01|768.5|764.5|26
1621487490000|2021-05-20 05:11:30|768.79|764.79|768.94|764.94|769.01|765.01|768.65|764.65|23
1621487500000|2021-05-20 05:11:40|769.03|765.03|769.23|765.23|769.25|765.25|769.03|765.03|10
1621487510000|2021-05-20 05:11:50|769.24|765.24|768.92|764.92|769.38|765.38|768.92|764.92|11
1621487520000|2021-05-20 05:12:00|768.93|764.93|768.51|764.51|768.93|764.93|768.51|764.51|23
1621487530000|2021-05-20 05:12:10|768.52|764.52|769.32|765.32|769.32|765.32|768.5|764.5|29
1621487540000|2021-05-20 05:12:20|769.29|765.29|768.66|764.66|769.29|765.29|768.62|764.62|22
1621487550000|2021-05-20 05:12:30|768.7|764.7|768.43|764.43|768.73|764.73|768.3|764.3|25
1621487560000|2021-05-20 05:12:40|768.42|764.42|768.7|764.7|768.7|764.7|768.37|764.37|22
1621487570000|2021-05-20 05:12:50|768.63|764.63|768.41|764.41|768.77|764.77|768.41|764.41|16
1621487580000|2021-05-20 05:13:00|768.43|764.43|769.14|765.14|769.23|765.23|768.24|764.24|26
1621487590000|2021-05-20 05:13:10|769.45|765.45|768.7|764.7|769.45|765.45|768.66|764.66|23
1621487600000|2021-05-20 05:13:20|768.71|764.71|768.85|764.85|768.85|764.85|768.53|764.53|20
1621487610000|2021-05-20 05:13:30|768.78|764.78|768.53|764.53|768.88|764.88|768.53|764.53|17
1621487620000|2021-05-20 05:13:40|768.63|764.63|768.79|764.79|768.84|764.84|768.53|764.53|16
1621487630000|2021-05-20 05:13:50|768.75|764.75|768.67|764.67|768.8|764.8|768.67|764.67|8
1621487640000|2021-05-20 05:14:00|768.44|764.44|768.79|764.79|769.07|765.07|768.44|764.44|18
1621487650000|2021-05-20 05:14:10|768.86|764.86|768.76|764.76|768.94|764.94|768.3|764.3|27
1621487660000|2021-05-20 05:14:20|768.79|764.79|768.42|764.42|768.79|764.79|768.37|764.37|23
1621487670000|2021-05-20 05:14:30|768.32|764.32|768|764|768.34|764.34|767.79|763.79|22
1621487680000|2021-05-20 05:14:40|767.98|763.98|768.43|764.43|768.43|764.43|767.98|763.98|21
1621487690000|2021-05-20 05:14:50|768.45|764.45|768.27|764.27|768.48|764.48|768.27|764.27|9
1621487700000|2021-05-20 05:15:00|768.24|764.24|768.03|764.03|768.24|764.24|767.98|763.98|27
1621487710000|2021-05-20 05:15:10|768.04|764.04|768.45|764.45|768.54|764.54|768.04|764.04|23
1621487720000|2021-05-20 05:15:20|768.56|764.56|769|765|769.5|765.5|768.29|764.29|9
1621487730000|2021-05-20 05:15:30|769.04|765.04|768.78|764.78|769.66|765.66|768.29|764.29|10
1621487740000|2021-05-20 05:15:40|769.52|765.52|769.01|765.01|770.86|766.86|768.29|764.29|16
1621487750000|2021-05-20 05:15:50|769.1|765.1|769.67|765.67|769.71|765.71|768.79|764.79|9
1621487760000|2021-05-20 05:16:00|770.11|766.11|770.02|766.02|770.13|766.13|769.9|765.9|18
1621487770000|2021-05-20 05:16:10|769.99|765.99|768.69|764.69|769.99|765.99|768.63|764.63|24
1621487780000|2021-05-20 05:16:20|768.83|764.83|769.81|765.81|770.18|766.18|768.83|764.83|29
1621487790000|2021-05-20 05:16:30|769.83|765.83|769.53|765.53|769.83|765.83|769.13|765.13|23
1621487800000|2021-05-20 05:16:40|769.52|765.52|768.92|764.92|769.53|765.53|768.92|764.92|24
1621487810000|2021-05-20 05:16:50|768.93|764.93|768.75|764.75|769.03|765.03|768.75|764.75|13
1621487820000|2021-05-20 05:17:00|768.74|764.74|768.08|764.08|768.75|764.75|768.05|764.05|21
1621487830000|2021-05-20 05:17:10|768.07|764.07|768.4|764.4|768.44|764.44|768.05|764.05|19
1621487840000|2021-05-20 05:17:20|768.33|764.33|768.24|764.24|768.38|764.38|767.95|763.95|24
1621487850000|2021-05-20 05:17:30|768.35|764.35|768.36|764.36|768.55|764.55|768.35|764.35|16
1621487860000|2021-05-20 05:17:40|768.39|764.39|768.63|764.63|768.93|764.93|768.36|764.36|26
1621487870000|2021-05-20 05:17:50|768.67|764.67|768.72|764.72|768.95|764.95|768.44|764.44|20
1621487880000|2021-05-20 05:18:00|768.51|764.51|768.31|764.31|768.53|764.53|768.13|764.13|24
1621487890000|2021-05-20 05:18:10|768.33|764.33|768.13|764.13|768.33|764.33|768.03|764.03|27
1621487900000|2021-05-20 05:18:20|768.14|764.14|768.22|764.22|768.32|764.32|767.97|763.97|29
1621487910000|2021-05-20 05:18:30|768.33|764.33|768.26|764.26|768.38|764.38|768.1|764.1|23
1621487920000|2021-05-20 05:18:40|768.22|764.22|768.57|764.57|768.99|764.99|768.22|764.22|22
1621487930000|2021-05-20 05:18:50|768.52|764.52|768.35|764.35|768.56|764.56|768.11|764.11|25
1621487940000|2021-05-20 05:19:00|768.32|764.32|767.89|763.89|768.32|764.32|767.89|763.89|17
1621487950000|2021-05-20 05:19:10|767.88|763.88|767.75|763.75|767.9|763.9|767.75|763.75|8
1621487960000|2021-05-20 05:19:20|767.76|763.76|767.73|763.73|768.17|764.17|767.73|763.73|24
1621487970000|2021-05-20 05:19:30|767.62|763.62|767.31|763.31|767.62|763.62|767.31|763.31|10
1621487980000|2021-05-20 05:19:40|767.32|763.32|767.35|763.35|767.44|763.44|767.32|763.32|13
1621487990000|2021-05-20 05:19:50|767.34|763.34|766.84|762.84|767.34|763.34|766.84|762.84|8
1621488000000|2021-05-20 05:20:00|766.85|762.85|766.63|762.63|766.9|762.9|766.61|762.61|18
1621488010000|2021-05-20 05:20:10|766.53|762.53|766.07|762.07|766.54|762.54|766.06|762.06|15
1621488020000|2021-05-20 05:20:20|766.05|762.05|765.09|761.09|766.05|762.05|765.09|761.09|19
1621488030000|2021-05-20 05:20:30|765.21|761.21|765.14|761.14|765.21|761.21|765.07|761.07|9
1621488040000|2021-05-20 05:20:40|764.77|760.77|764.65|760.65|764.79|760.79|764.63|760.63|9
1621488050000|2021-05-20 05:20:50|764.6|760.6|764.72|760.72|764.72|760.72|764.6|760.6|9
1621488060000|2021-05-20 05:21:00|764.68|760.68|764.35|760.35|764.68|760.68|763.73|759.73|22
1621488070000|2021-05-20 05:21:10|761.41|757.41|760.88|756.88|761.46|757.46|760.88|756.88|9
1621488080000|2021-05-20 05:21:20|760.75|756.75|760.36|756.36|760.75|756.75|760.35|756.35|17
1621488090000|2021-05-20 05:21:30|760.35|756.35|760.26|756.26|760.35|756.35|759.96|755.96|19
1621488100000|2021-05-20 05:21:40|760.31|756.31|760.95|756.95|760.99|756.99|760.2|756.2|19
1621488110000|2021-05-20 05:21:50|760.97|756.97|760.96|756.96|760.97|756.97|760.95|756.95|5
1621488120000|2021-05-20 05:22:00|761.1|757.1|761.24|757.24|761.67|757.67|761.09|757.09|17
1621488130000|2021-05-20 05:22:10|762.14|758.14|762.74|758.74|762.87|758.87|761.96|757.96|14
1621488140000|2021-05-20 05:22:20|762.78|758.78|763.01|759.01|763.09|759.09|762.75|758.75|21
1621488150000|2021-05-20 05:22:30|762.96|758.96|761.78|757.78|762.97|758.97|761.78|757.78|23
1621488160000|2021-05-20 05:22:40|761.69|757.69|761.91|757.91|761.91|757.91|761.45|757.45|10
1621488170000|2021-05-20 05:22:50|761.89|757.89|762.74|758.74|762.74|758.74|761.7|757.7|25
1621488180000|2021-05-20 05:23:00|762.69|758.69|763.69|759.69|763.73|759.73|762.69|758.69|15
1621488190000|2021-05-20 05:23:10|763.75|759.75|763.82|759.82|763.94|759.94|763.72|759.72|12
1621488200000|2021-05-20 05:23:20|763.72|759.72|762.78|758.78|763.79|759.79|762.78|758.78|23
1621488210000|2021-05-20 05:23:30|762.79|758.79|761.64|757.64|762.82|758.82|761.52|757.52|22
1621488220000|2021-05-20 05:23:40|761.65|757.65|762.07|758.07|762.07|758.07|761.65|757.65|16
1621488230000|2021-05-20 05:23:50|762.17|758.17|761.48|757.48|762.17|758.17|761.47|757.47|27
1621488240000|2021-05-20 05:24:00|761.32|757.32|759.53|755.53|761.59|757.59|759.53|755.53|14
1621488250000|2021-05-20 05:24:10|759.71|755.71|759.71|755.71|759.71|755.71|759.4|755.4|16
1621488260000|2021-05-20 05:24:20|759.52|755.52|759.72|755.72|759.84|755.84|759.51|755.51|11
1621488270000|2021-05-20 05:24:30|759.33|755.33|759.02|755.02|759.34|755.34|759.02|755.02|10
1621488280000|2021-05-20 05:24:40|759.04|755.04|759.57|755.57|759.57|755.57|759.04|755.04|13
1621488290000|2021-05-20 05:24:50|759.56|755.56|758.8|754.8|759.56|755.56|758.78|754.78|20
1621488300000|2021-05-20 05:25:00|758.56|754.56|758.58|754.58|759.32|755.32|758.56|754.56|31
1621488310000|2021-05-20 05:25:10|758.64|754.64|757.9|753.9|758.66|754.66|757.82|753.82|16
1621488320000|2021-05-20 05:25:20|757.88|753.88|757.62|753.62|758.04|754.04|757.62|753.62|12
1621488330000|2021-05-20 05:25:30|758.04|754.04|756.51|752.51|758.04|754.04|756.27|752.27|14
1621488340000|2021-05-20 05:25:40|756.26|752.26|755.35|751.35|757.84|753.84|755.35|751.35|13
1621488350000|2021-05-20 05:25:50|755.38|751.38|754.63|750.63|755.39|751.39|754.62|750.62|20
1621488360000|2021-05-20 05:26:00|754.72|750.72|755.07|751.07|755.23|751.23|754.71|750.71|15
1621488370000|2021-05-20 05:26:10|754.95|750.95|755.42|751.42|755.64|751.64|754.68|750.68|26
1621488380000|2021-05-20 05:26:20|755.4|751.4|755.2|751.2|755.47|751.47|754.96|750.96|28
1621488390000|2021-05-20 05:26:30|755.36|751.36|754.65|750.65|755.36|751.36|754.65|750.65|18
1621488400000|2021-05-20 05:26:40|754.73|750.73|755.49|751.49|755.5|751.5|754.73|750.73|16
1621488410000|2021-05-20 05:26:50|755.57|751.57|755.98|751.98|756.16|752.16|755.49|751.49|19
1621488420000|2021-05-20 05:27:00|755.49|751.49|755.49|751.49|755.93|751.93|755.49|751.49|12
1621488430000|2021-05-20 05:27:10|755.35|751.35|755.49|751.49|755.56|751.56|755.35|751.35|15
1621488440000|2021-05-20 05:27:20|755.56|751.56|755.62|751.62|755.75|751.75|755.42|751.42|9
1621488450000|2021-05-20 05:27:30|755.64|751.64|755.29|751.29|755.64|751.64|755.29|751.29|16
1621488460000|2021-05-20 05:27:40|755.16|751.16|754.87|750.87|755.21|751.21|754.82|750.82|17
1621488470000|2021-05-20 05:27:50|754.98|750.98|755.57|751.57|755.66|751.66|754.98|750.98|19
1621488480000|2021-05-20 05:28:00|755.58|751.58|755.05|751.05|755.65|751.65|755.05|751.05|21
1621488490000|2021-05-20 05:28:10|755.04|751.04|755.09|751.09|755.17|751.17|754.64|750.64|25
1621488500000|2021-05-20 05:28:20|755.13|751.13|755.2|751.2|755.2|751.2|753.89|749.89|31
1621488510000|2021-05-20 05:28:30|755.22|751.22|754.68|750.68|755.23|751.23|754.66|750.66|16
1621488520000|2021-05-20 05:28:40|754.7|750.7|754.58|750.58|754.8|750.8|754.48|750.48|19
1621488530000|2021-05-20 05:28:50|754.61|750.61|755.1|751.1|755.12|751.12|754.61|750.61|12
1621488540000|2021-05-20 05:29:00|755.18|751.18|755.5|751.5|755.9|751.9|755.17|751.17|20
1621488550000|2021-05-20 05:29:10|755.75|751.75|755.34|751.34|755.75|751.75|755.13|751.13|20
1621488560000|2021-05-20 05:29:20|755.35|751.35|755.28|751.28|755.7|751.7|755.22|751.22|21
1621488570000|2021-05-20 05:29:30|755.29|751.29|755.66|751.66|756.02|752.02|755.29|751.29|17
1621488580000|2021-05-20 05:29:40|755.78|751.78|755.43|751.43|755.78|751.78|755.32|751.32|17
1621488590000|2021-05-20 05:29:50|755.44|751.44|755.56|751.56|755.61|751.61|755.42|751.42|12
1621488600000|2021-05-20 05:30:00|755.57|751.57|756.89|752.89|756.89|752.89|755.56|751.56|19
1621488610000|2021-05-20 05:30:10|756.78|752.78|757.35|753.35|757.68|753.68|756.62|752.62|19
1621488620000|2021-05-20 05:30:20|758.09|754.09|757.44|753.44|758.09|754.09|757.35|753.35|15
1621488630000|2021-05-20 05:30:30|757.47|753.47|758.1|754.1|758.1|754.1|757.35|753.35|27
1621488640000|2021-05-20 05:30:40|758.04|754.04|757.5|753.5|758.04|754.04|757.16|753.16|24
1621488650000|2021-05-20 05:30:50|757.45|753.45|758.51|754.51|758.54|754.54|757.32|753.32|24
1621488660000|2021-05-20 05:31:00|758.6|754.6|758.72|754.72|758.72|754.72|758.51|754.51|9
1621488670000|2021-05-20 05:31:10|758.73|754.73|759.56|755.56|759.56|755.56|758.7|754.7|12
1621488680000|2021-05-20 05:31:20|759.55|755.55|759.99|755.99|760.79|756.79|759.55|755.55|25
1621488690000|2021-05-20 05:31:30|760.03|756.03|761.21|757.21|761.24|757.24|760.03|756.03|23
1621488700000|2021-05-20 05:31:40|761.23|757.23|759.99|755.99|761.23|757.23|759.99|755.99|22
1621488710000|2021-05-20 05:31:50|759.9|755.9|759.38|755.38|759.91|755.91|759.38|755.38|20
1621488720000|2021-05-20 05:32:00|759.35|755.35|760.08|756.08|760.2|756.2|759.06|755.06|24
1621488730000|2021-05-20 05:32:10|760.17|756.17|760.55|756.55|760.85|756.85|759.87|755.87|24
1621488740000|2021-05-20 05:32:20|760.44|756.44|759.88|755.88|760.54|756.54|759.76|755.76|18
1621488750000|2021-05-20 05:32:30|759.8|755.8|759.8|755.8|759.96|755.96|759.58|755.58|14
1621488760000|2021-05-20 05:32:40|759.92|755.92|759.65|755.65|759.92|755.92|759.65|755.65|10
1621488770000|2021-05-20 05:32:50|759.67|755.67|759.8|755.8|760.08|756.08|759.67|755.67|14
1621488780000|2021-05-20 05:33:00|760.08|756.08|760.37|756.37|760.62|756.62|759.8|755.8|23
1621488790000|2021-05-20 05:33:10|760.17|756.17|759.82|755.82|760.25|756.25|759.82|755.82|13
1621488800000|2021-05-20 05:33:20|759.81|755.81|760.13|756.13|760.13|756.13|759.69|755.69|20
1621488810000|2021-05-20 05:33:30|760.15|756.15|760.24|756.24|760.39|756.39|760.1|756.1|12
1621488820000|2021-05-20 05:33:40|760.56|756.56|760.33|756.33|761.06|757.06|760.32|756.32|27
1621488830000|2021-05-20 05:33:50|760.37|756.37|760.09|756.09|760.37|756.37|760.09|756.09|9
1621488840000|2021-05-20 05:34:00|760.25|756.25|759.57|755.57|760.3|756.3|759.57|755.57|15
1621488850000|2021-05-20 05:34:10|759.21|755.21|758.61|754.61|759.21|755.21|758.6|754.6|15
1621488860000|2021-05-20 05:34:20|758.63|754.63|761.07|757.07|761.07|757.07|758.63|754.63|31
1621488870000|2021-05-20 05:34:30|761.26|757.26|761.48|757.48|761.49|757.49|761.07|757.07|7
1621488880000|2021-05-20 05:34:40|761.68|757.68|761.65|757.65|761.83|757.83|761.65|757.65|6
1621488890000|2021-05-20 05:34:50|761.62|757.62|761.06|757.06|761.62|757.62|760.77|756.77|15
1621488900000|2021-05-20 05:35:00|761.08|757.08|761.91|757.91|762|758|761.08|757.08|18
1621488910000|2021-05-20 05:35:10|762|758|762.82|758.82|763.23|759.23|762|758|14
1621488920000|2021-05-20 05:35:20|762.78|758.78|762.84|758.84|763.31|759.31|762.75|758.75|27
1621488930000|2021-05-20 05:35:30|762.83|758.83|763.17|759.17|763.17|759.17|762.83|758.83|15
1621488940000|2021-05-20 05:35:40|763.14|759.14|764.19|760.19|764.42|760.42|763.14|759.14|28
1621488950000|2021-05-20 05:35:50|764.27|760.27|763.56|759.56|764.27|760.27|763.55|759.55|26
1621488960000|2021-05-20 05:36:00|763.59|759.59|763.55|759.55|763.7|759.7|763.55|759.55|15
1621488970000|2021-05-20 05:36:10|763.75|759.75|763.7|759.7|764.28|760.28|763.58|759.58|25
1621488980000|2021-05-20 05:36:20|763.78|759.78|763.7|759.7|764.36|760.36|763.7|759.7|16
1621488990000|2021-05-20 05:36:30|763.74|759.74|764.05|760.05|764.14|760.14|763.7|759.7|6
1621489000000|2021-05-20 05:36:40|764.06|760.06|763.7|759.7|764.42|760.42|763.7|759.7|16
1621489010000|2021-05-20 05:36:50|763.92|759.92|764|760|764.31|760.31|763.7|759.7|23
1621489020000|2021-05-20 05:37:00|763.96|759.96|765.16|761.16|765.16|761.16|763.7|759.7|23
1621489030000|2021-05-20 05:37:10|765.18|761.18|765.97|761.97|766.62|762.62|764.73|760.73|22
1621489040000|2021-05-20 05:37:20|765.92|761.92|764.54|760.54|765.92|761.92|764.54|760.54|21
1621489050000|2021-05-20 05:37:30|764.5|760.5|763.02|759.02|764.5|760.5|762.98|758.98|19
1621489060000|2021-05-20 05:37:40|763|759|762.43|758.43|763|759|762.43|758.43|11
1621489070000|2021-05-20 05:37:50|762.44|758.44|762.12|758.12|762.44|758.44|762.11|758.11|15
1621489080000|2021-05-20 05:38:00|762.13|758.13|763.83|759.83|763.85|759.85|762.13|758.13|18
1621489090000|2021-05-20 05:38:10|763.85|759.85|764.23|760.23|764.58|760.58|763.85|759.85|21
1621489100000|2021-05-20 05:38:20|764.26|760.26|764.63|760.63|764.63|760.63|764.26|760.26|20
1621489110000|2021-05-20 05:38:30|764.59|760.59|763.64|759.64|764.59|760.59|763.63|759.63|16
1621489120000|2021-05-20 05:38:40|763.66|759.66|764.52|760.52|764.52|760.52|763.66|759.66|23
1621489130000|2021-05-20 05:38:50|764.51|760.51|764.83|760.83|765.09|761.09|764.51|760.51|13
1621489140000|2021-05-20 05:39:00|764.78|760.78|765.23|761.23|766.27|762.27|764.78|760.78|23
1621489150000|2021-05-20 05:39:10|766.8|762.8|768.5|764.5|768.5|764.5|766.35|762.35|16
1621489160000|2021-05-20 05:39:20|768.47|764.47|767.68|763.68|768.47|764.47|767.67|763.67|21
1621489170000|2021-05-20 05:39:30|767.69|763.69|767.22|763.22|767.82|763.82|767.21|763.21|16
1621489180000|2021-05-20 05:39:40|767.28|763.28|766.74|762.74|767.39|763.39|766.74|762.74|23
1621489190000|2021-05-20 05:39:50|766.75|762.75|767.1|763.1|767.24|763.24|766.75|762.75|19
1621489200000|2021-05-20 05:40:00|767.3|763.3|768.21|764.21|768.28|764.28|767.3|763.3|26
1621489210000|2021-05-20 05:40:10|767.86|763.86|768.95|764.95|769.18|765.18|767.86|763.86|14
1621489220000|2021-05-20 05:40:20|768.99|764.99|768.85|764.85|769.26|765.26|768.83|764.83|18
1621489230000|2021-05-20 05:40:30|768.97|764.97|769.97|765.97|770.16|766.16|768.97|764.97|19
1621489240000|2021-05-20 05:40:40|769.99|765.99|770.54|766.54|770.83|766.83|769.91|765.91|19
1621489250000|2021-05-20 05:40:50|770.55|766.55|770.24|766.24|770.7|766.7|769.93|765.93|24
1621489260000|2021-05-20 05:41:00|770.18|766.18|768.75|764.75|770.18|766.18|768.66|764.66|25
1621489270000|2021-05-20 05:41:10|768.79|764.79|769.34|765.34|769.38|765.38|768.76|764.76|12
1621489280000|2021-05-20 05:41:20|769.3|765.3|768.47|764.47|769.33|765.33|768.29|764.29|28
1621489290000|2021-05-20 05:41:30|768.46|764.46|768.8|764.8|769.05|765.05|768.41|764.41|21
1621489300000|2021-05-20 05:41:40|768.79|764.79|769.23|765.23|769.24|765.24|768.72|764.72|15
1621489310000|2021-05-20 05:41:50|769.22|765.22|768.84|764.84|769.22|765.22|768.6|764.6|26
1621489320000|2021-05-20 05:42:00|768.85|764.85|769.86|765.86|769.93|765.93|768.85|764.85|22
1621489330000|2021-05-20 05:42:10|769.94|765.94|770.21|766.21|770.55|766.55|769.94|765.94|13
1621489340000|2021-05-20 05:42:20|770.19|766.19|769.75|765.75|770.19|766.19|769.69|765.69|15
1621489350000|2021-05-20 05:42:30|769.74|765.74|769.75|765.75|769.75|765.75|769.12|765.12|23
1621489360000|2021-05-20 05:42:40|769.78|765.78|770.78|766.78|770.78|766.78|769.78|765.78|21
1621489370000|2021-05-20 05:42:50|770.74|766.74|771.58|767.58|771.58|767.58|770.74|766.74|17
1621489380000|2021-05-20 05:43:00|771.53|767.53|772.02|768.02|772.61|768.61|771.53|767.53|27
1621489390000|2021-05-20 05:43:10|771.88|767.88|771.2|767.2|771.91|767.91|771.05|767.05|29
1621489400000|2021-05-20 05:43:20|771.14|767.14|772.73|768.73|772.74|768.74|770.93|766.93|29
1621489410000|2021-05-20 05:43:30|772.6|768.6|774.47|770.47|774.61|770.61|772.41|768.41|25
1621489420000|2021-05-20 05:43:40|774.53|770.53|773.63|769.63|774.69|770.69|773.63|769.63|25
1621489430000|2021-05-20 05:43:50|773.25|769.25|773.16|769.16|773.25|769.25|773.03|769.03|17
1621489440000|2021-05-20 05:44:00|773.08|769.08|773.88|769.88|773.9|769.9|772.97|768.97|27
1621489450000|2021-05-20 05:44:10|773.83|769.83|774.08|770.08|774.27|770.27|773.78|769.78|23
1621489460000|2021-05-20 05:44:20|774.01|770.01|773.35|769.35|774.01|770.01|773.29|769.29|24
1621489470000|2021-05-20 05:44:30|773.42|769.42|772.66|768.66|773.43|769.43|771.93|767.93|30
1621489480000|2021-05-20 05:44:40|772.71|768.71|773.05|769.05|773.09|769.09|772.66|768.66|23
1621489490000|2021-05-20 05:44:50|773.07|769.07|773.51|769.51|773.51|769.51|773.05|769.05|21
1621489500000|2021-05-20 05:45:00|773.52|769.52|774.08|770.08|774.08|770.08|773.5|769.5|23
1621489510000|2021-05-20 05:45:10|774.07|770.07|773.89|769.89|774.09|770.09|773.88|769.88|13
1621489520000|2021-05-20 05:45:20|773.92|769.92|773.4|769.4|774.02|770.02|773.34|769.34|12
1621489530000|2021-05-20 05:45:30|773.35|769.35|772.26|768.26|773.36|769.36|772.26|768.26|25
1621489540000|2021-05-20 05:45:40|771.92|767.92|771.23|767.23|771.92|767.92|771.18|767.18|29
1621489550000|2021-05-20 05:45:50|771.24|767.24|769.29|765.29|771.43|767.43|769.29|765.29|24
1621489560000|2021-05-20 05:46:00|769.3|765.3|768.86|764.86|769.3|765.3|768.86|764.86|18
1621489570000|2021-05-20 05:46:10|768.85|764.85|769.17|765.17|769.22|765.22|768.78|764.78|24
1621489580000|2021-05-20 05:46:20|769.22|765.22|770.99|766.99|771.03|767.03|769.22|765.22|27
1621489590000|2021-05-20 05:46:30|771.04|767.04|772.69|768.69|773.26|769.26|771.04|767.04|27
1621489600000|2021-05-20 05:46:40|772.58|768.58|771.4|767.4|772.58|768.58|771.4|767.4|26
1621489610000|2021-05-20 05:46:50|771.39|767.39|770.32|766.32|771.39|767.39|770.16|766.16|22
1621489620000|2021-05-20 05:47:00|770.31|766.31|770.35|766.35|770.42|766.42|770.18|766.18|19
1621489630000|2021-05-20 05:47:10|770.39|766.39|770|766|771.02|767.02|770|766|24
1621489640000|2021-05-20 05:47:20|769.99|765.99|769.21|765.21|769.99|765.99|769.14|765.14|15
1621489650000|2021-05-20 05:47:30|769.22|765.22|769.77|765.77|769.77|765.77|769.22|765.22|13
1621489660000|2021-05-20 05:47:40|769.76|765.76|770.08|766.08|770.08|766.08|769.71|765.71|20
1621489670000|2021-05-20 05:47:50|770.09|766.09|770.76|766.76|770.81|766.81|770.09|766.09|16
1621489680000|2021-05-20 05:48:00|770.77|766.77|770.05|766.05|771.23|767.23|770.02|766.02|18
1621489690000|2021-05-20 05:48:10|769.96|765.96|770.04|766.04|770.05|766.05|769.86|765.86|20
1621489700000|2021-05-20 05:48:20|770.02|766.02|769.32|765.32|770.02|766.02|769.32|765.32|17
1621489710000|2021-05-20 05:48:30|769.31|765.31|768.23|764.23|769.31|765.31|768.23|764.23|15
1621489720000|2021-05-20 05:48:40|768.2|764.2|769.02|765.02|769.04|765.04|768.2|764.2|27
1621489730000|2021-05-20 05:48:50|769.01|765.01|768.89|764.89|769.11|765.11|768.88|764.88|9
1621489740000|2021-05-20 05:49:00|768.95|764.95|768.6|764.6|769.2|765.2|768.6|764.6|20
1621489750000|2021-05-20 05:49:10|768.58|764.58|769.15|765.15|769.15|765.15|768.37|764.37|22
1621489760000|2021-05-20 05:49:20|768.91|764.91|769.99|765.99|770.2|766.2|768.69|764.69|31
1621489770000|2021-05-20 05:49:30|769.27|765.27|769.5|765.5|772.35|768.35|768.72|764.72|13
1621489780000|2021-05-20 05:49:40|769.49|765.49|770.1|766.1|771.15|767.15|768.72|764.72|9
1621489790000|2021-05-20 05:49:50|770.48|766.48|770.89|766.89|771.15|767.15|770.38|766.38|17
1621489800000|2021-05-20 05:50:00|770.91|766.91|770.58|766.58|771.29|767.29|770.58|766.58|9
1621489810000|2021-05-20 05:50:10|770.78|766.78|775.22|771.22|775.22|771.22|770.58|766.58|9
1621489820000|2021-05-20 05:50:20|775.53|771.53|777.1|773.1|777.1|773.1|775.22|771.22|7
1621489830000|2021-05-20 05:50:30|777.46|773.46|777.47|773.47|777.69|773.69|777.46|773.46|16
1621489840000|2021-05-20 05:50:40|777.48|773.48|777.46|773.46|777.48|773.48|777.34|773.34|13
1621489850000|2021-05-20 05:50:50|777.47|773.47|777.67|773.67|777.81|773.81|777.47|773.47|19
1621489860000|2021-05-20 05:51:00|777.75|773.75|777.69|773.69|777.88|773.88|777.67|773.67|12
1621489870000|2021-05-20 05:51:10|777.63|773.63|776.92|772.92|777.63|773.63|776.88|772.88|22
1621489880000|2021-05-20 05:51:20|776.86|772.86|776.51|772.51|776.86|772.86|776.16|772.16|24
1621489890000|2021-05-20 05:51:30|776.3|772.3|776.86|772.86|776.86|772.86|776.29|772.29|14
1621489900000|2021-05-20 05:51:40|776.92|772.92|776.19|772.19|776.92|772.92|776.19|772.19|9
1621489910000|2021-05-20 05:51:50|775.97|771.97|775.83|771.83|775.97|771.97|775.81|771.81|12
1621489920000|2021-05-20 05:52:00|775.81|771.81|776.04|772.04|776.04|772.04|775.81|771.81|16
1621489930000|2021-05-20 05:52:10|776.09|772.09|776.38|772.38|776.65|772.65|776.09|772.09|16
1621489940000|2021-05-20 05:52:20|776.29|772.29|775.43|771.43|776.4|772.4|775.43|771.43|17
1621489950000|2021-05-20 05:52:30|775.42|771.42|776.2|772.2|776.2|772.2|775.14|771.14|16
1621489960000|2021-05-20 05:52:40|776.19|772.19|775.52|771.52|776.27|772.27|775.52|771.52|18
1621489970000|2021-05-20 05:52:50|775.43|771.43|775.69|771.69|775.69|771.69|775.43|771.43|8
1621489980000|2021-05-20 05:53:00|775.89|771.89|776.09|772.09|776.36|772.36|775.89|771.89|10
1621489990000|2021-05-20 05:53:10|775.95|771.95|775.7|771.7|775.97|771.97|775.7|771.7|9
1621490000000|2021-05-20 05:53:20|775.69|771.69|773.79|769.79|775.69|771.69|773.79|769.79|25
1621490010000|2021-05-20 05:53:30|773.76|769.76|772.96|768.96|773.77|769.77|772.96|768.96|10
1621490020000|2021-05-20 05:53:40|772.88|768.88|772.17|768.17|772.9|768.9|772.09|768.09|20
1621490030000|2021-05-20 05:53:50|772.14|768.14|772.94|768.94|773.07|769.07|772.14|768.14|15
1621490040000|2021-05-20 05:54:00|772.97|768.97|773.14|769.14|773.14|769.14|772.05|768.05|19
1621490050000|2021-05-20 05:54:10|773.11|769.11|774.35|770.35|774.35|770.35|773.07|769.07|20
1621490060000|2021-05-20 05:54:20|773.71|769.71|774.86|770.86|775.17|771.17|773.71|769.71|18
1621490070000|2021-05-20 05:54:30|775.05|771.05|776.02|772.02|776.02|772.02|774.56|770.56|17
1621490080000|2021-05-20 05:54:40|776.12|772.12|777.58|773.58|777.58|773.58|776.09|772.09|25
1621490090000|2021-05-20 05:54:50|777.48|773.48|777.81|773.81|777.82|773.82|777.48|773.48|5
1621490100000|2021-05-20 05:55:00|777.75|773.75|776.63|772.63|777.79|773.79|776.5|772.5|23
1621490110000|2021-05-20 05:55:10|776.59|772.59|777.46|773.46|777.46|773.46|776.58|772.58|16
1621490120000|2021-05-20 05:55:20|777.44|773.44|776.99|772.99|777.76|773.76|776.86|772.86|26
1621490130000|2021-05-20 05:55:30|776.97|772.97|776.85|772.85|776.99|772.99|776.55|772.55|22
1621490140000|2021-05-20 05:55:40|776.69|772.69|774.97|770.97|776.69|772.69|774.97|770.97|33
1621490150000|2021-05-20 05:55:50|774.98|770.98|774.82|770.82|775.03|771.03|774.29|770.29|24
1621490160000|2021-05-20 05:56:00|774.92|770.92|774.94|770.94|775|771|774.32|770.32|16
1621490170000|2021-05-20 05:56:10|774.95|770.95|775.52|771.52|775.61|771.61|774.95|770.95|14
1621490180000|2021-05-20 05:56:20|775.46|771.46|774.72|770.72|775.46|771.46|774.72|770.72|24
1621490190000|2021-05-20 05:56:30|774.66|770.66|773.61|769.61|774.66|770.66|773.61|769.61|22
1621490200000|2021-05-20 05:56:40|773.6|769.6|772.15|768.15|773.6|769.6|771.85|767.85|27
1621490210000|2021-05-20 05:56:50|771.94|767.94|772.52|768.52|772.59|768.59|771.59|767.59|29
1621490220000|2021-05-20 05:57:00|772.59|768.59|773.67|769.67|774.09|770.09|772.59|768.59|26
1621490230000|2021-05-20 05:57:10|773.63|769.63|774.2|770.2|774.29|770.29|773.43|769.43|28
1621490240000|2021-05-20 05:57:20|774.26|770.26|773.43|769.43|774.76|770.76|773.43|769.43|12
1621490250000|2021-05-20 05:57:30|776.63|772.63|775.41|771.41|777.44|773.44|775.26|771.26|26
1621490260000|2021-05-20 05:57:40|775.43|771.43|775.86|771.86|776.13|772.13|774.93|770.93|20
1621490270000|2021-05-20 05:57:50|775.88|771.88|776.98|772.98|777.72|773.72|775.88|771.88|23
1621490280000|2021-05-20 05:58:00|776.99|772.99|775.96|771.96|776.99|772.99|775.93|771.93|22
1621490290000|2021-05-20 05:58:10|775.85|771.85|777.11|773.11|777.11|773.11|775.67|771.67|27
1621490300000|2021-05-20 05:58:20|777.07|773.07|778.49|774.49|778.53|774.53|776.96|772.96|15
1621490310000|2021-05-20 05:58:30|778.74|774.74|778|774|778.74|774.74|777.97|773.97|17
1621490320000|2021-05-20 05:58:40|777.97|773.97|777.7|773.7|777.97|773.97|777.47|773.47|19
1621490330000|2021-05-20 05:58:50|777.69|773.69|777.96|773.96|778.14|774.14|777.69|773.69|13
1621490340000|2021-05-20 05:59:00|778.14|774.14|776.99|772.99|778.14|774.14|776.95|772.95|30
1621490350000|2021-05-20 05:59:10|776.97|772.97|777.36|773.36|777.36|773.36|776.91|772.91|24
1621490360000|2021-05-20 05:59:20|777.37|773.37|777.28|773.28|777.42|773.42|776.88|772.88|21
1621490370000|2021-05-20 05:59:30|777.41|773.41|777.44|773.44|777.65|773.65|777.29|773.29|27
1621490380000|2021-05-20 05:59:40|777.43|773.43|777.56|773.56|777.57|773.57|776.99|772.99|24
1621490390000|2021-05-20 05:59:50|777.47|773.47|777.54|773.54|777.6|773.6|776.96|772.96|28
1621490400000|2021-05-20 06:00:00|777.57|773.57|776.06|772.06|777.57|773.57|776.06|772.06|23
1621490410000|2021-05-20 06:00:10|776.07|772.07|774.6|770.6|776.2|772.2|774.6|770.6|24
1621490420000|2021-05-20 06:00:20|774.64|770.64|774.59|770.59|774.69|770.69|774.46|770.46|23
1621490430000|2021-05-20 06:00:30|774.69|770.69|774.84|770.84|775.78|771.78|774.69|770.69|30
1621490440000|2021-05-20 06:00:40|774.85|770.85|774.9|770.9|775.1|771.1|774.85|770.85|18
1621490450000|2021-05-20 06:00:50|774.89|770.89|775|771|775.04|771.04|774.89|770.89|15
1621490460000|2021-05-20 06:01:00|775.03|771.03|774.98|770.98|775.05|771.05|774.94|770.94|9
1621490470000|2021-05-20 06:01:10|774.82|770.82|773.97|769.97|774.82|770.82|773.97|769.97|26
1621490480000|2021-05-20 06:01:20|773.88|769.88|774.94|770.94|774.97|770.97|773.76|769.76|23
1621490490000|2021-05-20 06:01:30|774.93|770.93|775.11|771.11|775.24|771.24|774.9|770.9|17
1621490500000|2021-05-20 06:01:40|775.09|771.09|776.02|772.02|776.02|772.02|775.06|771.06|23
1621490510000|2021-05-20 06:01:50|775.94|771.94|776.75|772.75|776.75|772.75|775.94|771.94|19
1621490520000|2021-05-20 06:02:00|776.74|772.74|777.49|773.49|777.49|773.49|776.67|772.67|29
1621490530000|2021-05-20 06:02:10|777.48|773.48|777.66|773.66|777.67|773.67|777.48|773.48|16
1621490540000|2021-05-20 06:02:20|777.64|773.64|778.1|774.1|778.37|774.37|777.6|773.6|18
1621490550000|2021-05-20 06:02:30|778.22|774.22|780.15|776.15|780.16|776.16|777.6|773.6|21
1621490560000|2021-05-20 06:02:40|780.08|776.08|779.88|775.88|780.44|776.44|779.88|775.88|24
1621490570000|2021-05-20 06:02:50|780.55|776.55|780.11|776.11|780.89|776.89|780.07|776.07|10
1621490580000|2021-05-20 06:03:00|780.9|776.9|780.17|776.17|780.97|776.97|779.88|775.88|21
1621490590000|2021-05-20 06:03:10|779.94|775.94|780.76|776.76|780.84|776.84|779.7|775.7|23
1621490600000|2021-05-20 06:03:20|780.68|776.68|779.62|775.62|780.68|776.68|779.62|775.62|27
1621490610000|2021-05-20 06:03:30|779.68|775.68|781.04|777.04|781.04|777.04|779.63|775.63|29
1621490620000|2021-05-20 06:03:40|781.07|777.07|780.35|776.35|781.1|777.1|780.35|776.35|23
1621490630000|2021-05-20 06:03:50|780.33|776.33|780.36|776.36|780.39|776.39|779.69|775.69|24
1621490640000|2021-05-20 06:04:00|780.16|776.16|778.24|774.24|780.39|776.39|778.24|774.24|30
1621490650000|2021-05-20 06:04:10|778.33|774.33|778.61|774.61|778.95|774.95|778.33|774.33|21
1621490660000|2021-05-20 06:04:20|778.53|774.53|777.84|773.84|778.53|774.53|777.84|773.84|18
1621490670000|2021-05-20 06:04:30|777.74|773.74|776.66|772.66|777.96|773.96|776.64|772.64|22
1621490680000|2021-05-20 06:04:40|776.67|772.67|775.51|771.51|776.67|772.67|775.41|771.41|26
1621490690000|2021-05-20 06:04:50|775.5|771.5|775.45|771.45|775.5|771.5|775.24|771.24|9
1621490700000|2021-05-20 06:05:00|775.46|771.46|777.19|773.19|777.32|773.32|775.46|771.46|27
1621490710000|2021-05-20 06:05:10|777.1|773.1|775.96|771.96|777.1|773.1|775.56|771.56|21
1621490720000|2021-05-20 06:05:20|775.91|771.91|774.67|770.67|775.91|771.91|774.66|770.66|25
1621490730000|2021-05-20 06:05:30|774.63|770.63|773.54|769.54|774.63|770.63|773.49|769.49|26
1621490740000|2021-05-20 06:05:40|773.5|769.5|773.56|769.56|773.56|769.56|772.89|768.89|27
1621490750000|2021-05-20 06:05:50|773.57|769.57|773.41|769.41|773.7|769.7|773.23|769.23|15
1621490760000|2021-05-20 06:06:00|773.6|769.6|774.3|770.3|774.38|770.38|773.5|769.5|27
1621490770000|2021-05-20 06:06:10|774.22|770.22|772.07|768.07|774.22|770.22|772.07|768.07|30
1621490780000|2021-05-20 06:06:20|772.02|768.02|770|766|772.12|768.12|769.01|765.01|27
1621490790000|2021-05-20 06:06:30|770.07|766.07|771.66|767.66|772.1|768.1|770.04|766.04|27
1621490800000|2021-05-20 06:06:40|771.53|767.53|770.65|766.65|771.53|767.53|770.4|766.4|20
1621490810000|2021-05-20 06:06:50|770.39|766.39|769.73|765.73|770.44|766.44|769.73|765.73|15
1621490820000|2021-05-20 06:07:00|769.78|765.78|771.08|767.08|771.2|767.2|769.78|765.78|29
1621490830000|2021-05-20 06:07:10|771.01|767.01|770.98|766.98|771.1|767.1|770.88|766.88|20
1621490840000|2021-05-20 06:07:20|770.93|766.93|769.24|765.24|770.93|766.93|769.24|765.24|25
1621490850000|2021-05-20 06:07:30|769.27|765.27|768.24|764.24|769.27|765.27|768.24|764.24|19
1621490860000|2021-05-20 06:07:40|768.07|764.07|768.2|764.2|768.25|764.25|767.95|763.95|27
1621490870000|2021-05-20 06:07:50|768.22|764.22|768.25|764.25|768.5|764.5|768.06|764.06|28
1621490880000|2021-05-20 06:08:00|768.26|764.26|768.3|764.3|768.3|764.3|768.12|764.12|19
1621490890000|2021-05-20 06:08:10|768.29|764.29|768.81|764.81|768.89|764.89|768.29|764.29|17
1621490900000|2021-05-20 06:08:20|768.97|764.97|768.88|764.88|769.1|765.1|768.81|764.81|17
1621490910000|2021-05-20 06:08:30|769.18|765.18|769.12|765.12|769.18|765.18|768.53|764.53|21
1621490920000|2021-05-20 06:08:40|769.11|765.11|769.31|765.31|769.38|765.38|769.11|765.11|23
1621490930000|2021-05-20 06:08:50|769.35|765.35|770.15|766.15|770.16|766.16|769.21|765.21|17
1621490940000|2021-05-20 06:09:00|770.07|766.07|771.14|767.14|771.27|767.27|769.97|765.97|23
1621490950000|2021-05-20 06:09:10|771.13|767.13|771.04|767.04|771.21|767.21|770.31|766.31|27
1621490960000|2021-05-20 06:09:20|770.44|766.44|770.17|766.17|770.44|766.44|769.9|765.9|14
1621490970000|2021-05-20 06:09:30|770.06|766.06|770.33|766.33|770.53|766.53|769.38|765.38|20
1621490980000|2021-05-20 06:09:40|770.55|766.55|770.67|766.67|771.23|767.23|770.17|766.17|18
1621490990000|2021-05-20 06:09:50|770.66|766.66|771.06|767.06|771.06|767.06|770.39|766.39|23
1621491000000|2021-05-20 06:10:00|771.02|767.02|771.05|767.05|771.24|767.24|771.02|767.02|14
1621491010000|2021-05-20 06:10:10|771.06|767.06|771.26|767.26|771.32|767.32|770.94|766.94|17
1621491020000|2021-05-20 06:10:20|771.25|767.25|771.46|767.46|771.57|767.57|771.07|767.07|23
1621491030000|2021-05-20 06:10:30|771.47|767.47|771.72|767.72|771.72|767.72|771.46|767.46|16
1621491040000|2021-05-20 06:10:40|771.47|767.47|771.56|767.56|771.74|767.74|771.47|767.47|11
1621491050000|2021-05-20 06:10:50|771.62|767.62|771.65|767.65|771.65|767.65|771.56|767.56|8
1621491060000|2021-05-20 06:11:00|771.78|767.78|772.68|768.68|772.79|768.79|771.47|767.47|23
1621491070000|2021-05-20 06:11:10|772.63|768.63|772.32|768.32|772.65|768.65|772.32|768.32|17
1621491080000|2021-05-20 06:11:20|772.3|768.3|770.93|766.93|772.32|768.32|770.91|766.91|22
1621491090000|2021-05-20 06:11:30|770.88|766.88|770.81|766.81|770.93|766.93|770.75|766.75|9
1621491100000|2021-05-20 06:11:40|770.82|766.82|770.45|766.45|770.82|766.82|770.36|766.36|15
1621491110000|2021-05-20 06:11:50|770.55|766.55|769.81|765.81|770.61|766.61|769.8|765.8|18
1621491120000|2021-05-20 06:12:00|769.83|765.83|769.9|765.9|770.3|766.3|769.81|765.81|18
1621491130000|2021-05-20 06:12:10|769.82|765.82|769.51|765.51|770.05|766.05|769.28|765.28|20
1621491140000|2021-05-20 06:12:20|769.52|765.52|768.29|764.29|769.67|765.67|768.29|764.29|21
1621491150000|2021-05-20 06:12:30|768.36|764.36|768.17|764.17|768.43|764.43|767.98|763.98|24
1621491160000|2021-05-20 06:12:40|768.27|764.27|768.31|764.31|768.62|764.62|768.27|764.27|21
1621491170000|2021-05-20 06:12:50|768.32|764.32|768.25|764.25|768.44|764.44|768.24|764.24|9
1621491180000|2021-05-20 06:13:00|768.24|764.24|768.32|764.32|768.34|764.34|768.22|764.22|9
1621491190000|2021-05-20 06:13:10|768.34|764.34|768.56|764.56|768.6|764.6|768.34|764.34|19
1621491200000|2021-05-20 06:13:20|768.55|764.55|768.6|764.6|768.72|764.72|768.39|764.39|11
1621491210000|2021-05-20 06:13:30|768.61|764.61|769.4|765.4|769.74|765.74|768.39|764.39|21
1621491220000|2021-05-20 06:13:40|769.41|765.41|769.22|765.22|769.42|765.42|768.9|764.9|15
1621491230000|2021-05-20 06:13:50|769.28|765.28|769.39|765.39|769.91|765.91|769.07|765.07|20
1621491240000|2021-05-20 06:14:00|769.64|765.64|769.99|765.99|769.99|765.99|769.64|765.64|8
1621491250000|2021-05-20 06:14:10|769.98|765.98|770.01|766.01|770.09|766.09|769.88|765.88|16
1621491260000|2021-05-20 06:14:20|769.9|765.9|770.41|766.41|770.41|766.41|769.76|765.76|21
1621491270000|2021-05-20 06:14:30|770.43|766.43|770.96|766.96|770.98|766.98|770.41|766.41|17
1621491280000|2021-05-20 06:14:40|770.99|766.99|772.24|768.24|772.26|768.26|770.99|766.99|17
1621491290000|2021-05-20 06:14:50|772.19|768.19|771.4|767.4|772.2|768.2|771.4|767.4|25
1621491300000|2021-05-20 06:15:00|771.21|767.21|769.57|765.57|771.21|767.21|769.57|765.57|29
1621491310000|2021-05-20 06:15:10|769.52|765.52|768.61|764.61|769.52|765.52|768.47|764.47|30
1621491320000|2021-05-20 06:15:20|768.34|764.34|768.13|764.13|768.44|764.44|767.6|763.6|19
1621491330000|2021-05-20 06:15:30|768.17|764.17|767.72|763.72|768.66|764.66|767.69|763.69|26
1621491340000|2021-05-20 06:15:40|767.8|763.8|767.78|763.78|767.89|763.89|767.73|763.73|19
1621491350000|2021-05-20 06:15:50|767.7|763.7|768.18|764.18|768.18|764.18|767.63|763.63|17
1621491360000|2021-05-20 06:16:00|768.14|764.14|768.02|764.02|768.15|764.15|767.85|763.85|21
1621491370000|2021-05-20 06:16:10|767.96|763.96|769.78|765.78|769.86|765.86|767.96|763.96|28
1621491380000|2021-05-20 06:16:20|769.8|765.8|769|765|769.84|765.84|769|765|20
1621491390000|2021-05-20 06:16:30|768.97|764.97|767.99|763.99|768.97|764.97|767.95|763.95|13
1621491400000|2021-05-20 06:16:40|768|764|768.58|764.58|768.58|764.58|768|764|15
1621491410000|2021-05-20 06:16:50|768.62|764.62|769.46|765.46|769.46|765.46|768.62|764.62|21
1621491420000|2021-05-20 06:17:00|769.49|765.49|769.35|765.35|769.49|765.49|768.53|764.53|26
1621491430000|2021-05-20 06:17:10|769.53|765.53|769.19|765.19|769.56|765.56|769.14|765.14|26
1621491440000|2021-05-20 06:17:20|769.18|765.18|767.72|763.72|769.18|765.18|767.7|763.7|16
1621491450000|2021-05-20 06:17:30|767.69|763.69|767.73|763.73|767.75|763.75|767.68|763.68|5
1621491460000|2021-05-20 06:17:40|767.75|763.75|767.36|763.36|767.77|763.77|767.26|763.26|14
1621491470000|2021-05-20 06:17:50|767.28|763.28|767.4|763.4|767.71|763.71|767.19|763.19|20
1621491480000|2021-05-20 06:18:00|767.41|763.41|767.12|763.12|767.51|763.51|767.12|763.12|12
1621491490000|2021-05-20 06:18:10|767.17|763.17|767.27|763.27|767.42|763.42|767.12|763.12|14
1621491500000|2021-05-20 06:18:20|767.29|763.29|766.79|762.79|767.29|763.29|766.31|762.31|19
1621491510000|2021-05-20 06:18:30|766.81|762.81|766.15|762.15|766.93|762.93|766.13|762.13|22
1621491520000|2021-05-20 06:18:40|766.2|762.2|765.96|761.96|766.2|762.2|765.57|761.57|28
1621491530000|2021-05-20 06:18:50|765.95|761.95|765.71|761.71|765.95|761.95|765.63|761.63|15
1621491540000|2021-05-20 06:19:00|765.69|761.69|765.65|761.65|765.75|761.75|765.6|761.6|8
1621491550000|2021-05-20 06:19:10|765.64|761.64|765.52|761.52|765.75|761.75|765.52|761.52|5
1621491560000|2021-05-20 06:19:20|765.75|761.75|765.75|761.75|765.77|761.77|765.6|761.6|14
1621491570000|2021-05-20 06:19:30|765.62|761.62|766.02|762.02|766.05|762.05|765.18|761.18|22
1621491580000|2021-05-20 06:19:40|765.89|761.89|765.89|761.89|766.12|762.12|765.86|761.86|12
1621491590000|2021-05-20 06:19:50|765.93|761.93|766.28|762.28|766.38|762.38|765.93|761.93|17
1621491600000|2021-05-20 06:20:00|766.34|762.34|766.77|762.77|766.84|762.84|766.34|762.34|11
1621491610000|2021-05-20 06:20:10|766.85|762.85|767.11|763.11|767.11|763.11|766.77|762.77|9
1621491620000|2021-05-20 06:20:20|766.77|762.77|766.77|762.77|767.53|763.53|766.77|762.77|12
1621491630000|2021-05-20 06:20:30|767.53|763.53|766.77|762.77|767.53|763.53|766.77|762.77|6
1621491640000|2021-05-20 06:20:40|767.18|763.18|766.77|762.77|767.18|763.18|766.77|762.77|5
1621491650000|2021-05-20 06:20:50|768.08|764.08|767.93|763.93|768.08|764.08|767.76|763.76|16
1621491660000|2021-05-20 06:21:00|767.99|763.99|766.71|762.71|767.99|763.99|766.57|762.57|17
1621491670000|2021-05-20 06:21:10|766.58|762.58|766.13|762.13|766.58|762.58|765.56|761.56|28
1621491680000|2021-05-20 06:21:20|766.12|762.12|766.32|762.32|766.33|762.33|766.06|762.06|13
1621491690000|2021-05-20 06:21:30|766.27|762.27|767.38|763.38|767.38|763.38|766.27|762.27|21
1621491700000|2021-05-20 06:21:40|767.12|763.12|767.09|763.09|767.23|763.23|767.02|763.02|19
1621491710000|2021-05-20 06:21:50|767.07|763.07|766.41|762.41|767.07|763.07|765.7|761.7|25
1621491720000|2021-05-20 06:22:00|766.39|762.39|765.86|761.86|766.39|762.39|765.86|761.86|18
1621491730000|2021-05-20 06:22:10|765.79|761.79|765.11|761.11|765.98|761.98|765.1|761.1|25
1621491740000|2021-05-20 06:22:20|765.04|761.04|764.14|760.14|765.04|761.04|764.14|760.14|21
1621491750000|2021-05-20 06:22:30|764.19|760.19|764.2|760.2|764.25|760.25|764.14|760.14|14
1621491760000|2021-05-20 06:22:40|764.16|760.16|763.54|759.54|764.16|760.16|763.08|759.08|20
1621491770000|2021-05-20 06:22:50|763.55|759.55|763.23|759.23|763.55|759.55|763.11|759.11|16
1621491780000|2021-05-20 06:23:00|763.22|759.22|764.15|760.15|764.15|760.15|763.22|759.22|21
1621491790000|2021-05-20 06:23:10|764.16|760.16|764.12|760.12|764.17|760.17|764.06|760.06|6
1621491800000|2021-05-20 06:23:20|764.06|760.06|764.42|760.42|764.55|760.55|764.06|760.06|8
1621491810000|2021-05-20 06:23:30|764.79|760.79|766.92|762.92|766.98|762.98|764.79|760.79|20
1621491820000|2021-05-20 06:23:40|767.05|763.05|767.11|763.11|767.17|763.17|766.92|762.92|14
1621491830000|2021-05-20 06:23:50|767.12|763.12|766.42|762.42|767.12|763.12|766.2|762.2|18
1621491840000|2021-05-20 06:24:00|766.48|762.48|766.17|762.17|766.48|762.48|766.17|762.17|6
1621491850000|2021-05-20 06:24:10|766.1|762.1|764.85|760.85|766.1|762.1|764.84|760.84|25
1621491860000|2021-05-20 06:24:20|764.86|760.86|765.49|761.49|765.53|761.53|764.85|760.85|20
1621491870000|2021-05-20 06:24:30|765.52|761.52|767.12|763.12|767.15|763.15|765.52|761.52|21
1621491880000|2021-05-20 06:24:40|767.2|763.2|766.96|762.96|767.2|763.2|766.86|762.86|10
1621491890000|2021-05-20 06:24:50|766.95|762.95|766.91|762.91|766.98|762.98|766.87|762.87|7
1621491900000|2021-05-20 06:25:00|766.9|762.9|766.54|762.54|766.9|762.9|766.2|762.2|26
1621491910000|2021-05-20 06:25:10|766.74|762.74|766.91|762.91|767.01|763.01|766.71|762.71|16
1621491920000|2021-05-20 06:25:20|766.85|762.85|768.23|764.23|768.23|764.23|766.85|762.85|11
1621491930000|2021-05-20 06:25:30|768.33|764.33|770.5|766.5|770.5|766.5|768.33|764.33|18
1621491940000|2021-05-20 06:25:40|770.49|766.49|772.01|768.01|772.21|768.21|770.49|766.49|21
1621491950000|2021-05-20 06:25:50|771.99|767.99|772.25|768.25|772.55|768.55|771.96|767.96|17
1621491960000|2021-05-20 06:26:00|772.14|768.14|772.66|768.66|772.74|768.74|772.14|768.14|12
1621491970000|2021-05-20 06:26:10|772.14|768.14|771.68|767.68|772.92|768.92|771.68|767.68|18
1621491980000|2021-05-20 06:26:20|771.57|767.57|771.15|767.15|771.65|767.65|771.03|767.03|23
1621491990000|2021-05-20 06:26:30|770.95|766.95|771.1|767.1|771.15|767.15|770.81|766.81|18
1621492000000|2021-05-20 06:26:40|771.05|767.05|770.54|766.54|771.05|767.05|770.54|766.54|14
1621492010000|2021-05-20 06:26:50|770.37|766.37|770.84|766.84|771.37|767.37|770.37|766.37|24
1621492020000|2021-05-20 06:27:00|770.93|766.93|771.39|767.39|771.39|767.39|770.07|766.07|19
1621492030000|2021-05-20 06:27:10|771.31|767.31|771.28|767.28|771.41|767.41|771.28|767.28|11
1621492040000|2021-05-20 06:27:20|771.3|767.3|771.01|767.01|771.3|767.3|770.98|766.98|14
1621492050000|2021-05-20 06:27:30|771.2|767.2|770.97|766.97|771.48|767.48|770.93|766.93|23
1621492060000|2021-05-20 06:27:40|771.26|767.26|770.86|766.86|771.26|767.26|770.64|766.64|16
1621492070000|2021-05-20 06:27:50|770.87|766.87|770.43|766.43|770.87|766.87|770.06|766.06|21
1621492080000|2021-05-20 06:28:00|770.66|766.66|770.64|766.64|770.66|766.66|770.48|766.48|18
1621492090000|2021-05-20 06:28:10|770.7|766.7|770.92|766.92|770.96|766.96|770.57|766.57|16
1621492100000|2021-05-20 06:28:20|770.95|766.95|770.66|766.66|770.95|766.95|770.65|766.65|12
1621492110000|2021-05-20 06:28:30|770.67|766.67|769.99|765.99|770.9|766.9|769.99|765.99|28
1621492120000|2021-05-20 06:28:40|769.98|765.98|768.62|764.62|770.01|766.01|768.55|764.55|29
1621492130000|2021-05-20 06:28:50|768.6|764.6|768.31|764.31|768.6|764.6|768.31|764.31|13
1621492140000|2021-05-20 06:29:00|768.36|764.36|768.9|764.9|769.09|765.09|768.25|764.25|18
1621492150000|2021-05-20 06:29:10|769.02|765.02|769.07|765.07|769.28|765.28|768.71|764.71|12
1621492160000|2021-05-20 06:29:20|769.04|765.04|769.14|765.14|769.25|765.25|769.03|765.03|21
1621492170000|2021-05-20 06:29:30|769.08|765.08|767.9|763.9|769.52|765.52|767.9|763.9|21
1621492180000|2021-05-20 06:29:40|767.89|763.89|767.48|763.48|767.9|763.9|767.48|763.48|19
1621492190000|2021-05-20 06:29:50|767.49|763.49|767.24|763.24|767.51|763.51|767.19|763.19|19
1621492200000|2021-05-20 06:30:00|767.25|763.25|769.46|765.46|769.46|765.46|767.25|763.25|29
1621492210000|2021-05-20 06:30:10|769.39|765.39|769.84|765.84|769.92|765.92|769.39|765.39|14
1621492220000|2021-05-20 06:30:20|769.87|765.87|770.17|766.17|770.43|766.43|769.87|765.87|28
1621492230000|2021-05-20 06:30:30|770.15|766.15|770.49|766.49|770.49|766.49|770.15|766.15|11
1621492240000|2021-05-20 06:30:40|770.3|766.3|771.52|767.52|771.91|767.91|770.04|766.04|16
1621492250000|2021-05-20 06:30:50|772.67|768.67|773.02|769.02|773.02|769.02|772.67|768.67|10
1621492260000|2021-05-20 06:31:00|772.99|768.99|773.09|769.09|773.2|769.2|772.98|768.98|9
1621492270000|2021-05-20 06:31:10|773.23|769.23|773.09|769.09|773.47|769.47|773.04|769.04|20
1621492280000|2021-05-20 06:31:20|773.46|769.46|774.56|770.56|774.56|770.56|773.09|769.09|17
1621492290000|2021-05-20 06:31:30|774.55|770.55|775.37|771.37|775.39|771.39|774.52|770.52|11
1621492300000|2021-05-20 06:31:40|775.35|771.35|775.41|771.41|775.41|771.41|775.26|771.26|11
1621492310000|2021-05-20 06:31:50|775.29|771.29|775.45|771.45|775.47|771.47|775.23|771.23|13
1621492320000|2021-05-20 06:32:00|775.47|771.47|775.27|771.27|775.47|771.47|775.2|771.2|13
1621492330000|2021-05-20 06:32:10|775.22|771.22|775.62|771.62|775.77|771.77|775.2|771.2|16
1621492340000|2021-05-20 06:32:20|775.61|771.61|775.16|771.16|775.61|771.61|775|771|23
1621492350000|2021-05-20 06:32:30|775.1|771.1|775.92|771.92|775.92|771.92|775.1|771.1|14
1621492360000|2021-05-20 06:32:40|776.08|772.08|776.71|772.71|776.71|772.71|776.08|772.08|7
1621492370000|2021-05-20 06:32:50|776.94|772.94|777.86|773.86|777.86|773.86|776.94|772.94|11
1621492380000|2021-05-20 06:33:00|777.93|773.93|777.12|773.12|777.93|773.93|777.11|773.11|17
1621492390000|2021-05-20 06:33:10|777.11|773.11|777.36|773.36|777.41|773.41|776.92|772.92|13
1621492400000|2021-05-20 06:33:20|777.93|773.93|778.55|774.55|778.55|774.55|777.93|773.93|17
1621492410000|2021-05-20 06:33:30|778.46|774.46|778.39|774.39|779.03|775.03|778.38|774.38|25
1621492420000|2021-05-20 06:33:40|778.5|774.5|779.11|775.11|779.17|775.17|778.41|774.41|19
1621492430000|2021-05-20 06:33:50|779.2|775.2|779.58|775.58|779.58|775.58|779.2|775.2|25
1621492440000|2021-05-20 06:34:00|779.6|775.6|780.46|776.46|780.46|776.46|779.46|775.46|26
1621492450000|2021-05-20 06:34:10|780.3|776.3|780.84|776.84|780.93|776.93|780.21|776.21|17
1621492460000|2021-05-20 06:34:20|780.94|776.94|780.28|776.28|780.95|776.95|780.16|776.16|26
1621492470000|2021-05-20 06:34:30|780.19|776.19|780.09|776.09|780.56|776.56|779.77|775.77|25
1621492480000|2021-05-20 06:34:40|780.08|776.08|780.49|776.49|780.49|776.49|779.89|775.89|23
1621492490000|2021-05-20 06:34:50|780.53|776.53|780.15|776.15|780.82|776.82|779.93|775.93|26
1621492500000|2021-05-20 06:35:00|780.2|776.2|780.36|776.36|780.49|776.49|780.08|776.08|23
1621492510000|2021-05-20 06:35:10|780.37|776.37|780.92|776.92|780.99|776.99|780.37|776.37|18
1621492520000|2021-05-20 06:35:20|780.71|776.71|781|777|781|777|780.66|776.66|25
1621492530000|2021-05-20 06:35:30|781.01|777.01|781.15|777.15|781.17|777.17|780.93|776.93|10
1621492540000|2021-05-20 06:35:40|781.13|777.13|781.05|777.05|781.21|777.21|780.73|776.73|30
1621492550000|2021-05-20 06:35:50|781.16|777.16|780.83|776.83|781.26|777.26|780.82|776.82|23
1621492560000|2021-05-20 06:36:00|780.72|776.72|780.92|776.92|781.05|777.05|780.63|776.63|25
1621492570000|2021-05-20 06:36:10|780.95|776.95|780.62|776.62|781.33|777.33|780.62|776.62|19
1621492580000|2021-05-20 06:36:20|780.63|776.63|780.78|776.78|781.06|777.06|780.3|776.3|22
1621492590000|2021-05-20 06:36:30|780.85|776.85|781.48|777.48|781.57|777.57|780.85|776.85|18
1621492600000|2021-05-20 06:36:40|781.52|777.52|781.27|777.27|781.52|777.52|781.26|777.26|23
1621492610000|2021-05-20 06:36:50|781.3|777.3|780.77|776.77|781.35|777.35|780.77|776.77|25
1621492620000|2021-05-20 06:37:00|780.73|776.73|780.56|776.56|780.78|776.78|780.2|776.2|29
1621492630000|2021-05-20 06:37:10|780.51|776.51|781.15|777.15|781.3|777.3|780.51|776.51|29
1621492640000|2021-05-20 06:37:20|781.16|777.16|780.96|776.96|781.57|777.57|780.9|776.9|30
1621492650000|2021-05-20 06:37:30|780.9|776.9|780.84|776.84|781.26|777.26|780.84|776.84|22
1621492660000|2021-05-20 06:37:40|780.83|776.83|780.62|776.62|780.83|776.83|780.41|776.41|24
1621492670000|2021-05-20 06:37:50|780.64|776.64|780.83|776.83|780.9|776.9|780.64|776.64|19
1621492680000|2021-05-20 06:38:00|780.82|776.82|780.66|776.66|780.87|776.87|780.62|776.62|30
1621492690000|2021-05-20 06:38:10|780.71|776.71|779.89|775.89|780.86|776.86|779.89|775.89|29
1621492700000|2021-05-20 06:38:20|779.83|775.83|780.1|776.1|780.12|776.12|779.67|775.67|25
1621492710000|2021-05-20 06:38:30|780.06|776.06|780.78|776.78|780.8|776.8|780.04|776.04|16
1621492720000|2021-05-20 06:38:40|780.59|776.59|780.29|776.29|780.59|776.59|780.29|776.29|28
1621492730000|2021-05-20 06:38:50|780.28|776.28|780.83|776.83|780.83|776.83|780.2|776.2|26
1621492740000|2021-05-20 06:39:00|780.81|776.81|781.03|777.03|781.17|777.17|780.63|776.63|19
1621492750000|2021-05-20 06:39:10|781.04|777.04|780.93|776.93|781.04|777.04|780.86|776.86|17
1621492760000|2021-05-20 06:39:20|780.9|776.9|780.84|776.84|780.9|776.9|780.78|776.78|14
1621492770000|2021-05-20 06:39:30|780.86|776.86|780.57|776.57|780.88|776.88|780.39|776.39|15
1621492780000|2021-05-20 06:39:40|780.58|776.58|780.19|776.19|780.58|776.58|779.93|775.93|25
1621492790000|2021-05-20 06:39:50|780.18|776.18|779.4|775.4|780.18|776.18|779.31|775.31|26
1621492800000|2021-05-20 06:40:00|779.34|775.34|778.25|774.25|779.34|775.34|778.16|774.16|21
1621492810000|2021-05-20 06:40:10|778.14|774.14|777.42|773.42|778.14|774.14|777.41|773.41|21
1621492820000|2021-05-20 06:40:20|777.39|773.39|778.56|774.56|778.85|774.85|777.39|773.39|27
1621492830000|2021-05-20 06:40:30|778|774|778.38|774.38|778.54|774.54|777.92|773.92|17
1621492840000|2021-05-20 06:40:40|778.46|774.46|778.37|774.37|778.66|774.66|778.37|774.37|14
1621492850000|2021-05-20 06:40:50|778.66|774.66|779.38|775.38|779.69|775.69|778.56|774.56|13
1621492860000|2021-05-20 06:41:00|779.59|775.59|780.53|776.53|780.64|776.64|779.53|775.53|15
1621492870000|2021-05-20 06:41:10|780.5|776.5|780.73|776.73|780.76|776.76|780.5|776.5|14
1621492880000|2021-05-20 06:41:20|780.72|776.72|780.77|776.77|780.96|776.96|780.59|776.59|19
1621492890000|2021-05-20 06:41:30|780.67|776.67|780.36|776.36|781.04|777.04|780.13|776.13|23
1621492900000|2021-05-20 06:41:40|780.38|776.38|780.4|776.4|780.4|776.4|780.23|776.23|14
1621492910000|2021-05-20 06:41:50|780.24|776.24|780.2|776.2|780.6|776.6|780.04|776.04|25
1621492920000|2021-05-20 06:42:00|780.16|776.16|780.92|776.92|781.12|777.12|780.16|776.16|15
1621492940000|2021-05-20 06:42:20|780.88|776.88|780.43|776.43|780.88|776.88|779.86|775.86|14
1621492950000|2021-05-20 06:42:30|780.4|776.4|779.88|775.88|780.4|776.4|779.88|775.88|15
1621492960000|2021-05-20 06:42:40|780|776|780.85|776.85|780.85|776.85|780|776|9
1621492970000|2021-05-20 06:42:50|780.73|776.73|780.98|776.98|780.98|776.98|780.67|776.67|17
1621492980000|2021-05-20 06:43:00|781.03|777.03|781.11|777.11|781.53|777.53|780.99|776.99|23
1621492990000|2021-05-20 06:43:10|781.04|777.04|780.99|776.99|781.04|777.04|780.97|776.97|7
1621493000000|2021-05-20 06:43:20|780.91|776.91|781.14|777.14|781.18|777.18|780.9|776.9|12
1621493010000|2021-05-20 06:43:30|781.15|777.15|781.12|777.12|781.2|777.2|781.09|777.09|15
1621493020000|2021-05-20 06:43:40|781.14|777.14|781.04|777.04|781.23|777.23|781.04|777.04|8
1621493030000|2021-05-20 06:43:50|781.06|777.06|781.13|777.13|781.14|777.14|781.06|777.06|5
1621493040000|2021-05-20 06:44:00|780.99|776.99|781.01|777.01|781.13|777.13|780.76|776.76|18
1621493050000|2021-05-20 06:44:10|781.04|777.04|781.02|777.02|781.27|777.27|780.86|776.86|13
1621493060000|2021-05-20 06:44:20|781.03|777.03|781.06|777.06|781.06|777.06|781.03|777.03|6
1621493070000|2021-05-20 06:44:30|781.13|777.13|780.64|776.64|781.13|777.13|780.64|776.64|7
1621493080000|2021-05-20 06:44:40|780.76|776.76|780.75|776.75|780.81|776.81|780.68|776.68|14
1621493090000|2021-05-20 06:44:50|781.03|777.03|780.23|776.23|781.14|777.14|780.21|776.21|23
1621493100000|2021-05-20 06:45:00|780.24|776.24|780.51|776.51|780.77|776.77|780.24|776.24|21
1621493110000|2021-05-20 06:45:10|780.63|776.63|780.83|776.83|780.83|776.83|780.38|776.38|13
1621493120000|2021-05-20 06:45:20|780.88|776.88|780.67|776.67|780.9|776.9|780.67|776.67|7
1621493130000|2021-05-20 06:45:30|781.08|777.08|780.78|776.78|781.08|777.08|780.78|776.78|6
1621493140000|2021-05-20 06:45:40|780.73|776.73|780.72|776.72|780.73|776.73|780.41|776.41|7
1621493150000|2021-05-20 06:45:50|780.54|776.54|780.74|776.74|780.95|776.95|780.54|776.54|18
1621493160000|2021-05-20 06:46:00|780.6|776.6|779.75|775.75|780.93|776.93|779.75|775.75|16
1621493170000|2021-05-20 06:46:10|779.77|775.77|778.21|774.21|779.78|775.78|778.14|774.14|26
1621493180000|2021-05-20 06:46:20|778.27|774.27|778.7|774.7|778.71|774.71|778.19|774.19|22
1621493190000|2021-05-20 06:46:30|778.71|774.71|778.28|774.28|778.71|774.71|778.27|774.27|16
1621493200000|2021-05-20 06:46:40|778.29|774.29|779.28|775.28|779.28|775.28|778.08|774.08|26
1621493210000|2021-05-20 06:46:50|779.51|775.51|779.18|775.18|779.56|775.56|779.06|775.06|21
1621493220000|2021-05-20 06:47:00|779.19|775.19|780.74|776.74|780.74|776.74|779.19|775.19|28
1621493230000|2021-05-20 06:47:10|780.16|776.16|781.38|777.38|781.47|777.47|780.16|776.16|12
1621493240000|2021-05-20 06:47:20|781.26|777.26|783.8|779.8|783.88|779.88|781.26|777.26|21
1621493250000|2021-05-20 06:47:30|784.33|780.33|784.24|780.24|784.53|780.53|784.24|780.24|14
1621493260000|2021-05-20 06:47:40|784.58|780.58|783.52|779.52|784.58|780.58|783.46|779.46|15
1621493270000|2021-05-20 06:47:50|783.35|779.35|783.44|779.44|783.44|779.44|782.87|778.87|26
1621493280000|2021-05-20 06:48:00|783.42|779.42|783.36|779.36|783.77|779.77|783.36|779.36|12
1621493290000|2021-05-20 06:48:10|783.12|779.12|783.12|779.12|783.65|779.65|782.64|778.64|30
1621493300000|2021-05-20 06:48:20|783.11|779.11|782.14|778.14|783.11|779.11|782.14|778.14|25
1621493310000|2021-05-20 06:48:30|781.96|777.96|782.49|778.49|782.49|778.49|781.96|777.96|10
1621493320000|2021-05-20 06:48:40|782.48|778.48|782.04|778.04|782.7|778.7|782.04|778.04|17
1621493330000|2021-05-20 06:48:50|781.76|777.76|781.56|777.56|782.42|778.42|781.56|777.56|8
1621493340000|2021-05-20 06:49:00|781.51|777.51|781.17|777.17|781.51|777.51|780.5|776.5|26
1621493350000|2021-05-20 06:49:10|781.36|777.36|781.77|777.77|782.18|778.18|781.27|777.27|16
1621493360000|2021-05-20 06:49:20|781.78|777.78|781.13|777.13|781.78|777.78|781.13|777.13|13
1621493370000|2021-05-20 06:49:30|781.01|777.01|781.15|777.15|781.16|777.16|780.8|776.8|24
1621493380000|2021-05-20 06:49:40|781.14|777.14|781.39|777.39|781.43|777.43|780.91|776.91|23
1621493390000|2021-05-20 06:49:50|781.4|777.4|780.94|776.94|781.49|777.49|780.79|776.79|18
1621493400000|2021-05-20 06:50:00|780.95|776.95|781.09|777.09|781.1|777.1|780.9|776.9|9
1621493410000|2021-05-20 06:50:10|781.13|777.13|781.85|777.85|781.97|777.97|781.13|777.13|22
1621493420000|2021-05-20 06:50:20|781.87|777.87|781.7|777.7|782.01|778.01|781.7|777.7|9
1621493440000|2021-05-20 06:50:40|782.66|778.66|782.78|778.78|782.78|778.78|782.15|778.15|26
1621493450000|2021-05-20 06:50:50|782.81|778.81|783.13|779.13|783.48|779.48|782.81|778.81|26
1621493460000|2021-05-20 06:51:00|783.14|779.14|784.32|780.32|784.35|780.35|783.06|779.06|18
1621493470000|2021-05-20 06:51:10|784.33|780.33|784.12|780.12|784.68|780.68|784.12|780.12|17
1621493480000|2021-05-20 06:51:20|784.08|780.08|784.69|780.69|784.69|780.69|784.08|780.08|19
1621493490000|2021-05-20 06:51:30|784.72|780.72|785.04|781.04|785.04|781.04|784.72|780.72|8
1621493500000|2021-05-20 06:51:40|784.93|780.93|786.66|782.66|786.66|782.66|784.93|780.93|23
1621493510000|2021-05-20 06:51:50|786.55|782.55|786.8|782.8|786.8|782.8|786.55|782.55|9
1621493520000|2021-05-20 06:52:00|786.55|782.55|787.12|783.12|787.17|783.17|786.45|782.45|16
1621493530000|2021-05-20 06:52:10|787.09|783.09|787|783|787.09|783.09|786.78|782.78|20
1621493540000|2021-05-20 06:52:20|787.01|783.01|786.55|782.55|787.01|783.01|786.4|782.4|22
1621493550000|2021-05-20 06:52:30|785.83|781.83|786.17|782.17|786.45|782.45|785.28|781.28|30
1621493560000|2021-05-20 06:52:40|786.16|782.16|785.31|781.31|786.24|782.24|785.11|781.11|21
1621493570000|2021-05-20 06:52:50|785.3|781.3|784.62|780.62|785.49|781.49|784.6|780.6|29
1621493580000|2021-05-20 06:53:00|784.57|780.57|784.52|780.52|784.57|780.57|783.37|779.37|18
1621493590000|2021-05-20 06:53:10|784.36|780.36|784.36|780.36|784.82|780.82|784.34|780.34|19
1621493600000|2021-05-20 06:53:20|784.15|780.15|784.71|780.71|784.97|780.97|784.15|780.15|17
1621493610000|2021-05-20 06:53:30|784.72|780.72|784.37|780.37|784.72|780.72|784.35|780.35|18
1621493620000|2021-05-20 06:53:40|784.54|780.54|784.18|780.18|784.82|780.82|783.95|779.95|21
1621493630000|2021-05-20 06:53:50|784.01|780.01|782.9|778.9|784.01|780.01|782.9|778.9|17
1621493640000|2021-05-20 06:54:00|783.14|779.14|782.15|778.15|783.14|779.14|781.93|777.93|16
1621493650000|2021-05-20 06:54:10|782.05|778.05|782.04|778.04|782.06|778.06|781.87|777.87|10
1621493660000|2021-05-20 06:54:20|782.01|778.01|782.59|778.59|783.24|779.24|782.01|778.01|19
1621493670000|2021-05-20 06:54:30|782.58|778.58|782.59|778.59|782.59|778.59|782.58|778.58|2
1621493680000|2021-05-20 06:54:40|782.61|778.61|782.31|778.31|782.72|778.72|782.3|778.3|18
1621493690000|2021-05-20 06:54:50|782.39|778.39|782.32|778.32|782.39|778.39|782.31|778.31|5
1621493700000|2021-05-20 06:55:00|782.29|778.29|784.73|780.73|784.73|780.73|782.29|778.29|24
1621493710000|2021-05-20 06:55:10|784.82|780.82|785.91|781.91|786.04|782.04|784.82|780.82|21
1621493720000|2021-05-20 06:55:20|785.92|781.92|785.91|781.91|785.95|781.95|785.79|781.79|14
1621493730000|2021-05-20 06:55:30|785.93|781.93|786.04|782.04|786.28|782.28|785.93|781.93|20
1621493740000|2021-05-20 06:55:40|786.03|782.03|785.81|781.81|786.03|782.03|785.7|781.7|14
1621493750000|2021-05-20 06:55:50|785.82|781.82|785.81|781.81|785.92|781.92|785.68|781.68|11
1621493760000|2021-05-20 06:56:00|785.82|781.82|785.83|781.83|785.87|781.87|785.74|781.74|10
1621493770000|2021-05-20 06:56:10|785.8|781.8|785.86|781.86|785.86|781.86|785.8|781.8|5
1621493780000|2021-05-20 06:56:20|785.81|781.81|785.88|781.88|786.15|782.15|785.73|781.73|11
1621493790000|2021-05-20 06:56:30|786.11|782.11|785.89|781.89|786.11|782.11|785.89|781.89|10
1621493800000|2021-05-20 06:56:40|785.81|781.81|785.98|781.98|785.99|781.99|785.81|781.81|8
1621493810000|2021-05-20 06:56:50|786.01|782.01|785.6|781.6|786.01|782.01|785.56|781.56|17
1621493820000|2021-05-20 06:57:00|785.61|781.61|785.76|781.76|785.76|781.76|785.16|781.16|15
1621493830000|2021-05-20 06:57:10|785.69|781.69|785.42|781.42|785.76|781.76|785.42|781.42|10
1621493840000|2021-05-20 06:57:20|785.32|781.32|786.75|782.75|786.82|782.82|785.31|781.31|24
1621493850000|2021-05-20 06:57:30|786.76|782.76|789.53|785.53|789.53|785.53|786.76|782.76|22
1621493860000|2021-05-20 06:57:40|789.85|785.85|788.83|784.83|790.08|786.08|788.83|784.83|23
1621493870000|2021-05-20 06:57:50|788.81|784.81|789.33|785.33|789.5|785.5|788.81|784.81|14
1621493880000|2021-05-20 06:58:00|789.41|785.41|789.62|785.62|790.01|786.01|789.22|785.22|25
1621493890000|2021-05-20 06:58:10|789.57|785.57|788.8|784.8|789.93|785.93|788.8|784.8|9
1621493900000|2021-05-20 06:58:20|788.81|784.81|788.23|784.23|788.85|784.85|788.23|784.23|13
1621493910000|2021-05-20 06:58:30|788.18|784.18|786.68|782.68|788.28|784.28|786.68|782.68|12
1621493920000|2021-05-20 06:58:40|786.7|782.7|786.45|782.45|787.02|783.02|785.84|781.84|17
1621493930000|2021-05-20 06:58:50|786.46|782.46|784.55|780.55|786.46|782.46|784.42|780.42|19
1621493940000|2021-05-20 06:59:00|784.56|780.56|784.68|780.68|785.06|781.06|784.56|780.56|18
1621493950000|2021-05-20 06:59:10|785.23|781.23|783.2|779.2|785.23|781.23|782.97|778.97|24
1621493960000|2021-05-20 06:59:20|783.1|779.1|782.64|778.64|783.26|779.26|782.49|778.49|26
1621493970000|2021-05-20 06:59:30|782.48|778.48|780.32|776.32|782.69|778.69|780.32|776.32|16
1621493980000|2021-05-20 06:59:40|780.41|776.41|781.42|777.42|781.42|777.42|780.41|776.41|12
1621493990000|2021-05-20 06:59:50|781.25|777.25|781.36|777.36|782.07|778.07|781.25|777.25|20
1621494000000|2021-05-20 07:00:00|781.31|777.31|782.73|778.73|782.8|778.8|781.31|777.31|20
1621494010000|2021-05-20 07:00:10|782.76|778.76|783.95|779.95|784.05|780.05|782.62|778.62|25
1621494020000|2021-05-20 07:00:20|784.61|780.61|788.97|784.97|788.97|784.97|784.34|780.34|26
1621494030000|2021-05-20 07:00:30|789|785|792.07|788.07|792.12|788.12|788.89|784.89|27
1621494040000|2021-05-20 07:00:40|791.99|787.99|791.95|787.95|792.06|788.06|791.79|787.79|14
1621494050000|2021-05-20 07:00:50|791.94|787.94|793.31|789.31|793.33|789.33|791.77|787.77|10
1621494060000|2021-05-20 07:01:00|793.32|789.32|794.76|790.76|794.76|790.76|793.17|789.17|25
1621494070000|2021-05-20 07:01:10|794.67|790.67|797.69|793.69|797.83|793.83|794.67|790.67|20
1621494080000|2021-05-20 07:01:20|797.58|793.58|797.46|793.46|797.71|793.71|796.92|792.92|23
1621494090000|2021-05-20 07:01:30|797.41|793.41|796.92|792.92|797.69|793.69|796.92|792.92|20
1621494100000|2021-05-20 07:01:40|796.85|792.85|794.62|790.62|796.85|792.85|794.62|790.62|6
1621494110000|2021-05-20 07:01:50|794.63|790.63|794.66|790.66|794.73|790.73|794.63|790.63|11
1621494120000|2021-05-20 07:02:00|794.73|790.73|795.03|791.03|796.66|792.66|794.73|790.73|22
1621494130000|2021-05-20 07:02:10|795|791|796.3|792.3|796.3|792.3|794.81|790.81|14
1621494140000|2021-05-20 07:02:20|796.04|792.04|795.4|791.4|796.12|792.12|794.77|790.77|17
1621494150000|2021-05-20 07:02:30|795.51|791.51|795.84|791.84|796.12|792.12|795.51|791.51|14
1621494160000|2021-05-20 07:02:40|795.79|791.79|795.79|791.79|796.12|792.12|795.46|791.46|19
1621494170000|2021-05-20 07:02:50|795.8|791.8|796.39|792.39|796.41|792.41|795.8|791.8|16
1621494180000|2021-05-20 07:03:00|796.42|792.42|797.13|793.13|797.14|793.14|796.42|792.42|11
1621494190000|2021-05-20 07:03:10|797.15|793.15|798.18|794.18|798.61|794.61|797.15|793.15|21
1621494200000|2021-05-20 07:03:20|798.16|794.16|797.82|793.82|798.16|794.16|796.6|792.6|14
1621494210000|2021-05-20 07:03:30|797.67|793.67|797.65|793.65|797.67|793.67|797.53|793.53|6
1621494220000|2021-05-20 07:03:40|797.61|793.61|798.42|794.42|798.63|794.63|797.61|793.61|19
1621494230000|2021-05-20 07:03:50|798.41|794.41|799.1|795.1|799.1|795.1|798.3|794.3|16
1621494240000|2021-05-20 07:04:00|799.13|795.13|801.74|797.74|801.74|797.74|799.13|795.13|23
1621494250000|2021-05-20 07:04:10|801.72|797.72|801.02|797.02|801.9|797.9|800.81|796.81|31
1621494260000|2021-05-20 07:04:20|801.03|797.03|800.36|796.36|802|798|799.82|795.82|25
1621494270000|2021-05-20 07:04:30|799.46|795.46|798.35|794.35|801.54|797.54|798.17|794.17|24
1621494280000|2021-05-20 07:04:40|798.36|794.36|797.99|793.99|798.64|794.64|797.9|793.9|12
1621494290000|2021-05-20 07:04:50|798.09|794.09|797.98|793.98|798.09|794.09|797.97|793.97|10
1621494300000|2021-05-20 07:05:00|798.09|794.09|798.66|794.66|798.99|794.99|798.09|794.09|16
1621494310000|2021-05-20 07:05:10|798.99|794.99|800.48|796.48|800.48|796.48|798.46|794.46|24
1621494320000|2021-05-20 07:05:20|800.47|796.47|799.62|795.62|801.26|797.26|799.62|795.62|25
1621494330000|2021-05-20 07:05:30|799.81|795.81|798.89|794.89|800.19|796.19|798.3|794.3|16
1621494340000|2021-05-20 07:05:40|799.03|795.03|798.06|794.06|800.22|796.22|798.06|794.06|24
1621494350000|2021-05-20 07:05:50|798.1|794.1|799.45|795.45|799.77|795.77|798.08|794.08|21
1621494360000|2021-05-20 07:06:00|799.87|795.87|799.56|795.56|800.01|796.01|799.31|795.31|20
1621494370000|2021-05-20 07:06:10|799.44|795.44|799.89|795.89|799.94|795.94|799.44|795.44|12
1621494380000|2021-05-20 07:06:20|799.9|795.9|799.05|795.05|799.9|795.9|798.39|794.39|23
1621494390000|2021-05-20 07:06:30|798.94|794.94|799.05|795.05|799.05|795.05|798.87|794.87|7
1621494400000|2021-05-20 07:06:40|799.16|795.16|798.82|794.82|799.16|795.16|798.81|794.81|13
1621494410000|2021-05-20 07:06:50|798.74|794.74|798.9|794.9|798.99|794.99|798.72|794.72|14
1621494420000|2021-05-20 07:07:00|798.83|794.83|800.11|796.11|800.11|796.11|798.79|794.79|20
1621494430000|2021-05-20 07:07:10|800.17|796.17|800.37|796.37|800.37|796.37|799.96|795.96|20
1621494440000|2021-05-20 07:07:20|800.59|796.59|799.6|795.6|800.59|796.59|799.48|795.48|20
1621494450000|2021-05-20 07:07:30|799.56|795.56|799.91|795.91|799.91|795.91|799.41|795.41|9
1621494460000|2021-05-20 07:07:40|798.82|794.82|799.09|795.09|799.09|795.09|798.82|794.82|4
1621494470000|2021-05-20 07:07:50|799.04|795.04|798.01|794.01|799.04|795.04|798.01|794.01|10
1621494480000|2021-05-20 07:08:00|798|794|797.25|793.25|798|794|797.19|793.19|12
1621494490000|2021-05-20 07:08:10|797.2|793.2|797.35|793.35|797.66|793.66|797.19|793.19|12
1621494500000|2021-05-20 07:08:20|797.28|793.28|796.17|792.17|797.84|793.84|795.94|791.94|18
1621494510000|2021-05-20 07:08:30|796.15|792.15|795.63|791.63|796.15|792.15|795.35|791.35|20
1621494520000|2021-05-20 07:08:40|795.62|791.62|795.35|791.35|795.65|791.65|795.06|791.06|20
1621494530000|2021-05-20 07:08:50|795.26|791.26|794.98|790.98|795.27|791.27|794.98|790.98|13
1621494540000|2021-05-20 07:09:00|794.99|790.99|794.79|790.79|795.15|791.15|794.79|790.79|14
1621494550000|2021-05-20 07:09:10|794.75|790.75|794.47|790.47|794.84|790.84|794.32|790.32|14
1621494560000|2021-05-20 07:09:20|793.8|789.8|793.63|789.63|794.16|790.16|792.39|788.39|23
1621494570000|2021-05-20 07:09:30|793.73|789.73|792.83|788.83|794.16|790.16|792.58|788.58|9
1621494580000|2021-05-20 07:09:40|792.82|788.82|792.94|788.94|792.94|788.94|792.74|788.74|9
1621494590000|2021-05-20 07:09:50|792.82|788.82|792.8|788.8|793.24|789.24|792.8|788.8|12
1621494600000|2021-05-20 07:10:00|792.74|788.74|795.91|791.91|795.91|791.91|792.74|788.74|27
1621494610000|2021-05-20 07:10:10|796.05|792.05|797.72|793.72|797.73|793.73|795.25|791.25|30
1621494620000|2021-05-20 07:10:20|797.8|793.8|796.07|792.07|797.99|793.99|795.86|791.86|28
1621494630000|2021-05-20 07:10:30|796.06|792.06|796.17|792.17|796.2|792.2|794.71|790.71|18
1621494640000|2021-05-20 07:10:40|796.21|792.21|796.14|792.14|796.23|792.23|795.8|791.8|18
1621494650000|2021-05-20 07:10:50|796.16|792.16|796.14|792.14|796.53|792.53|795.96|791.96|20
1621494660000|2021-05-20 07:11:00|796.15|792.15|796.8|792.8|796.8|792.8|795.99|791.99|19
1621494670000|2021-05-20 07:11:10|796.7|792.7|797.56|793.56|797.56|793.56|796.7|792.7|20
1621494680000|2021-05-20 07:11:20|797.65|793.65|797.32|793.32|797.9|793.9|797.32|793.32|20
1621494690000|2021-05-20 07:11:30|797.42|793.42|798.72|794.72|798.75|794.75|796.9|792.9|25
1621494700000|2021-05-20 07:11:40|798.71|794.71|798.95|794.95|799.4|795.4|798.68|794.68|23
1621494710000|2021-05-20 07:11:50|799.02|795.02|800.46|796.46|800.46|796.46|799.02|795.02|15
1621494720000|2021-05-20 07:12:00|799.22|795.22|799.32|795.32|799.46|795.46|799.04|795.04|13
1621494730000|2021-05-20 07:12:10|799.3|795.3|799.34|795.34|799.77|795.77|799.16|795.16|14
1621494740000|2021-05-20 07:12:20|799.33|795.33|799.03|795.03|799.38|795.38|799.02|795.02|9
1621494750000|2021-05-20 07:12:30|799.1|795.1|799.77|795.77|799.78|795.78|799.01|795.01|19
1621494760000|2021-05-20 07:12:40|799.78|795.78|798.88|794.88|800.46|796.46|798.74|794.74|20
1621494770000|2021-05-20 07:12:50|798.09|794.09|798.35|794.35|798.66|794.66|797.93|793.93|24
1621494780000|2021-05-20 07:13:00|798.31|794.31|798.33|794.33|798.4|794.4|798.16|794.16|15
1621494790000|2021-05-20 07:13:10|798.36|794.36|798.3|794.3|798.39|794.39|798.19|794.19|14
1621494800000|2021-05-20 07:13:20|798.31|794.31|798.07|794.07|798.66|794.66|797.96|793.96|14
1621494810000|2021-05-20 07:13:30|798.16|794.16|798.66|794.66|798.66|794.66|798.12|794.12|9
1621494820000|2021-05-20 07:13:40|798.29|794.29|798.18|794.18|798.29|794.29|797.68|793.68|16
1621494830000|2021-05-20 07:13:50|798.17|794.17|797.89|793.89|798.17|794.17|797.32|793.32|17
1621494840000|2021-05-20 07:14:00|797.65|793.65|797.82|793.82|798.11|794.11|797.21|793.21|22
1621494850000|2021-05-20 07:14:10|797.6|793.6|798.02|794.02|798.15|794.15|797.37|793.37|18
1621494860000|2021-05-20 07:14:20|797.86|793.86|797.69|793.69|798.41|794.41|797.69|793.69|18
1621494870000|2021-05-20 07:14:30|797.78|793.78|797.91|793.91|798.02|794.02|797.78|793.78|11
1621494880000|2021-05-20 07:14:40|798.02|794.02|798.04|794.04|798.08|794.08|798.02|794.02|5
1621494890000|2021-05-20 07:14:50|798.2|794.2|798.06|794.06|798.2|794.2|797.97|793.97|14
1621494900000|2021-05-20 07:15:00|798.07|794.07|801.54|797.54|801.54|797.54|798.07|794.07|29
1621494910000|2021-05-20 07:15:10|801.55|797.55|804.13|800.13|804.19|800.19|801.55|797.55|19
1621494920000|2021-05-20 07:15:20|804.03|800.03|803.33|799.33|804.03|800.03|802.4|798.4|20
1621494930000|2021-05-20 07:15:30|803.21|799.21|803.73|799.73|803.73|799.73|803.2|799.2|15
1621494940000|2021-05-20 07:15:40|803.78|799.78|805.75|801.75|805.92|801.92|803.78|799.78|20
1621494950000|2021-05-20 07:15:50|805.85|801.85|805.59|801.59|805.85|801.85|805.2|801.2|21
1621494960000|2021-05-20 07:16:00|805.6|801.6|807.85|803.85|807.86|803.86|805.6|801.6|25
1621494970000|2021-05-20 07:16:10|807.78|803.78|808.56|804.56|809.01|805.01|807.53|803.53|23
1621494980000|2021-05-20 07:16:20|808.65|804.65|806|802|809.34|805.34|804.92|800.92|32
1621494990000|2021-05-20 07:16:30|805.73|801.73|806.84|802.84|807.6|803.6|805.52|801.52|32
1621495000000|2021-05-20 07:16:40|806.48|802.48|808.19|804.19|808.35|804.35|806.48|802.48|23
1621495010000|2021-05-20 07:16:50|808.06|804.06|808.39|804.39|808.39|804.39|807.47|803.47|27
1621495020000|2021-05-20 07:17:00|808.46|804.46|805.57|801.57|809.1|805.1|805.33|801.33|28
1621495030000|2021-05-20 07:17:10|805.53|801.53|805.49|801.49|806.42|802.42|805.31|801.31|16
1621495040000|2021-05-20 07:17:20|805.56|801.56|806.65|802.65|806.82|802.82|805.56|801.56|22
1621495050000|2021-05-20 07:17:30|806.67|802.67|806.2|802.2|806.67|802.67|805.68|801.68|20
1621495060000|2021-05-20 07:17:40|806.3|802.3|807.6|803.6|807.6|803.6|806.15|802.15|21
1621495070000|2021-05-20 07:17:50|806.99|802.99|807.41|803.41|808.67|804.67|806.99|802.99|12
1621495080000|2021-05-20 07:18:00|807.53|803.53|808.24|804.24|808.24|804.24|807.14|803.14|20
1621495090000|2021-05-20 07:18:10|808.23|804.23|808.23|804.23|808.96|804.96|807.8|803.8|25
1621495100000|2021-05-20 07:18:20|808.27|804.27|808.95|804.95|809.61|805.61|808.27|804.27|24
1621495110000|2021-05-20 07:18:30|808.89|804.89|809.74|805.74|809.74|805.74|808.17|804.17|24
1621495120000|2021-05-20 07:18:40|809.79|805.79|811.05|807.05|811.05|807.05|809.79|805.79|17
1621495130000|2021-05-20 07:18:50|810.97|806.97|811.98|807.98|811.98|807.98|810.77|806.77|20
1621495140000|2021-05-20 07:19:00|812.03|808.03|816.48|812.48|816.48|812.48|812.03|808.03|31
1621495150000|2021-05-20 07:19:10|816.49|812.49|815.52|811.52|816.49|812.49|814.96|810.96|17
1621495160000|2021-05-20 07:19:20|816.16|812.16|816.42|812.42|816.42|812.42|816.02|812.02|13
1621495170000|2021-05-20 07:19:30|816.57|812.57|817.78|813.78|817.84|813.84|816.57|812.57|24
1621495180000|2021-05-20 07:19:40|817.9|813.9|816.61|812.61|818|814|816.59|812.59|16
1621495190000|2021-05-20 07:19:50|816.64|812.64|817.73|813.73|817.74|813.74|816.62|812.62|9
1621495200000|2021-05-20 07:20:00|817.74|813.74|817.57|813.57|817.81|813.81|817.55|813.55|14
1621495210000|2021-05-20 07:20:10|817.66|813.66|816.19|812.19|817.94|813.94|815.67|811.67|14
1621495220000|2021-05-20 07:20:20|814.9|810.9|814.95|810.95|814.95|810.95|814.24|810.24|9
1621495230000|2021-05-20 07:20:30|814.97|810.97|815.6|811.6|815.99|811.99|814.61|810.61|22
1621495240000|2021-05-20 07:20:40|815.58|811.58|815.7|811.7|816.12|812.12|815.58|811.58|17
1621495250000|2021-05-20 07:20:50|816.17|812.17|818.03|814.03|818.03|814.03|816.14|812.14|23
1621495260000|2021-05-20 07:21:00|817.19|813.19|817.13|813.13|817.19|813.19|816.59|812.59|17
1621495270000|2021-05-20 07:21:10|817.16|813.16|819.07|815.07|819.08|815.08|817.16|813.16|35
1621495280000|2021-05-20 07:21:20|818.92|814.92|819.78|815.78|819.8|815.8|818.53|814.53|18
1621495290000|2021-05-20 07:21:30|819.77|815.77|818.22|814.22|819.81|815.81|818.15|814.15|14
1621495300000|2021-05-20 07:21:40|818.31|814.31|817.23|813.23|818.61|814.61|817.23|813.23|20
1621495310000|2021-05-20 07:21:50|817.2|813.2|816.95|812.95|817.2|813.2|816.7|812.7|17
1621495320000|2021-05-20 07:22:00|816.96|812.96|817.28|813.28|818.01|814.01|816.92|812.92|17
1621495330000|2021-05-20 07:22:10|817.3|813.3|820.24|816.24|820.31|816.31|817.3|813.3|30
1621495340000|2021-05-20 07:22:20|820.31|816.31|820.36|816.36|820.71|816.71|820.03|816.03|25
1621495350000|2021-05-20 07:22:30|820.28|816.28|818.87|814.87|821.36|817.36|818.21|814.21|27
1621495360000|2021-05-20 07:22:40|818.85|814.85|818.77|814.77|819.29|815.29|818.76|814.76|19
1621495370000|2021-05-20 07:22:50|818.79|814.79|819.35|815.35|819.35|815.35|818.78|814.78|15
1621495380000|2021-05-20 07:23:00|818.86|814.86|817.28|813.28|819.4|815.4|817.03|813.03|11
1621495390000|2021-05-20 07:23:10|817.03|813.03|818.71|814.71|819.74|815.74|815.89|811.89|27
1621495400000|2021-05-20 07:23:20|818.26|814.26|821.08|817.08|821.08|817.08|818.26|814.26|27
1621495410000|2021-05-20 07:23:30|821.09|817.09|820.21|816.21|821.48|817.48|820.21|816.21|19
1621495420000|2021-05-20 07:23:40|820.18|816.18|820.36|816.36|820.49|816.49|820.07|816.07|12
1621495430000|2021-05-20 07:23:50|820.26|816.26|821.02|817.02|821.02|817.02|819.99|815.99|13
1621495440000|2021-05-20 07:24:00|821.37|817.37|820.29|816.29|821.44|817.44|820|816|23
1621495450000|2021-05-20 07:24:10|820.42|816.42|820.96|816.96|822.28|818.28|820.38|816.38|25
1621495460000|2021-05-20 07:24:20|820.98|816.98|821.2|817.2|822.41|818.41|820.01|816.01|24
1621495470000|2021-05-20 07:24:30|821.1|817.1|822.62|818.62|822.62|818.62|818.72|814.72|31
1621495480000|2021-05-20 07:24:40|822.72|818.72|821.38|817.38|822.89|818.89|820.23|816.23|16
1621495490000|2021-05-20 07:24:50|821.76|817.76|821.76|817.76|822.83|818.83|819.35|815.35|20
1621495500000|2021-05-20 07:25:00|822.73|818.73|821.14|817.14|822.89|818.89|820.93|816.93|22
1621495510000|2021-05-20 07:25:10|821.16|817.16|819.35|815.35|821.99|817.99|819.35|815.35|17
1621495520000|2021-05-20 07:25:20|819.91|815.91|820.56|816.56|820.56|816.56|819.6|815.6|10
1621495530000|2021-05-20 07:25:30|820.62|816.62|820.19|816.19|821.73|817.73|820.18|816.18|22
1621495540000|2021-05-20 07:25:40|820.2|816.2|820.42|816.42|820.42|816.42|819.73|815.73|17
1621495550000|2021-05-20 07:25:50|820.39|816.39|816.5|812.5|820.9|816.9|816.5|812.5|15
1621495560000|2021-05-20 07:26:00|816.91|812.91|819.3|815.3|819.36|815.36|816.82|812.82|24
1621495570000|2021-05-20 07:26:10|819.65|815.65|819.45|815.45|820.51|816.51|819.43|815.43|14
1621495580000|2021-05-20 07:26:20|819.44|815.44|819.65|815.65|820.51|816.51|818.53|814.53|16
1621495590000|2021-05-20 07:26:30|820.15|816.15|819.89|815.89|820.74|816.74|819.36|815.36|21
1621495600000|2021-05-20 07:26:40|819.78|815.78|819.74|815.74|821.4|817.4|819.22|815.22|16
1621495610000|2021-05-20 07:26:50|820.3|816.3|819.92|815.92|820.3|816.3|819.6|815.6|9
1621495620000|2021-05-20 07:27:00|819.64|815.64|820.71|816.71|820.71|816.71|819.64|815.64|18
1621495630000|2021-05-20 07:27:10|820.49|816.49|821.01|817.01|822.57|818.57|820.13|816.13|16
1621495640000|2021-05-20 07:27:20|820.92|816.92|819.98|815.98|820.99|816.99|819.5|815.5|25
1621495650000|2021-05-20 07:27:30|820|816|820.65|816.65|820.88|816.88|820|816|18
1621495660000|2021-05-20 07:27:40|820.77|816.77|820.47|816.47|821.08|817.08|820.35|816.35|15
1621495670000|2021-05-20 07:27:50|820.77|816.77|821.95|817.95|821.95|817.95|820.77|816.77|16
1621495680000|2021-05-20 07:28:00|821.84|817.84|821.27|817.27|821.84|817.84|821.19|817.19|14
1621495690000|2021-05-20 07:28:10|821.28|817.28|820.42|816.42|821.36|817.36|820.34|816.34|23
1621495700000|2021-05-20 07:28:20|821.08|817.08|820.47|816.47|821.13|817.13|819.1|815.1|18
1621495710000|2021-05-20 07:28:30|820.46|816.46|821.09|817.09|821.81|817.81|819.98|815.98|25
1621495720000|2021-05-20 07:28:40|821.17|817.17|823.97|819.97|823.97|819.97|821.08|817.08|24
1621495730000|2021-05-20 07:28:50|823.98|819.98|826.05|822.05|826.24|822.24|823.98|819.98|22
1621495740000|2021-05-20 07:29:00|824.74|820.74|827.06|823.06|827.18|823.18|824.21|820.21|24
1621495750000|2021-05-20 07:29:10|827.1|823.1|828|824|828.08|824.08|827.1|823.1|25
1621495760000|2021-05-20 07:29:20|828.08|824.08|828.26|824.26|828.32|824.32|827.99|823.99|21
1621495770000|2021-05-20 07:29:30|828.39|824.39|829.11|825.11|829.11|825.11|827.53|823.53|14
1621495780000|2021-05-20 07:29:40|829.8|825.8|829.87|825.87|829.91|825.91|829.39|825.39|23
1621495790000|2021-05-20 07:29:50|829.77|825.77|829.66|825.66|829.77|825.77|828.27|824.27|32
1621495800000|2021-05-20 07:30:00|829.6|825.6|829.35|825.35|829.83|825.83|829.15|825.15|23
1621495810000|2021-05-20 07:30:10|829.31|825.31|827.89|823.89|829.44|825.44|827.49|823.49|30
1621495820000|2021-05-20 07:30:20|827.76|823.76|826.51|822.51|828.11|824.11|826.51|822.51|30
1621495830000|2021-05-20 07:30:30|826.72|822.72|826.26|822.26|827.26|823.26|826.26|822.26|20
1621495840000|2021-05-20 07:30:40|826.17|822.17|826.31|822.31|827.55|823.55|826.14|822.14|16
1621495850000|2021-05-20 07:30:50|826.2|822.2|826.2|822.2|827.09|823.09|825.23|821.23|28
1621495860000|2021-05-20 07:31:00|826.21|822.21|826.18|822.18|826.35|822.35|825.76|821.76|11
1621495870000|2021-05-20 07:31:10|825.23|821.23|823.36|819.36|826.08|822.08|823.36|819.36|30
1621495880000|2021-05-20 07:31:20|824.47|820.47|825.37|821.37|826.82|822.82|823.54|819.54|26
1621495890000|2021-05-20 07:31:30|825.58|821.58|824.66|820.66|825.58|821.58|824.56|820.56|17
1621495900000|2021-05-20 07:31:40|824.56|820.56|824.33|820.33|825.05|821.05|824.32|820.32|11
1621495910000|2021-05-20 07:31:50|824.22|820.22|823.33|819.33|824.31|820.31|823.33|819.33|9
1621495920000|2021-05-20 07:32:00|823.32|819.32|823.68|819.68|825.44|821.44|822.99|818.99|19
1621495930000|2021-05-20 07:32:10|823.61|819.61|822.35|818.35|823.61|819.61|822.35|818.35|16
1621495940000|2021-05-20 07:32:20|822.31|818.31|822.68|818.68|822.73|818.73|821.13|817.13|10
1621495950000|2021-05-20 07:32:30|822.62|818.62|822.1|818.1|822.67|818.67|822.1|818.1|5
1621495960000|2021-05-20 07:32:40|820.97|816.97|821.26|817.26|821.38|817.38|820.97|816.97|12
1621495970000|2021-05-20 07:32:50|821.32|817.32|822.5|818.5|822.5|818.5|821.32|817.32|24
1621495980000|2021-05-20 07:33:00|822.44|818.44|822.98|818.98|822.98|818.98|821.95|817.95|22
1621495990000|2021-05-20 07:33:10|823.11|819.11|823.16|819.16|823.9|819.9|822.95|818.95|20
1621496000000|2021-05-20 07:33:20|823.17|819.17|827.81|823.81|828.26|824.26|821.71|817.71|19
1621496010000|2021-05-20 07:33:30|827.82|823.82|826.67|822.67|827.82|823.82|826.67|822.67|14
1621496020000|2021-05-20 07:33:40|826.66|822.66|827.83|823.83|828.04|824.04|826.11|822.11|14
1621496030000|2021-05-20 07:33:50|827.62|823.62|826.47|822.47|827.62|823.62|826.47|822.47|16
1621496040000|2021-05-20 07:34:00|826.46|822.46|824.39|820.39|826.48|822.48|824.31|820.31|16
1621496050000|2021-05-20 07:34:10|824.99|820.99|822.71|818.71|825.14|821.14|822.71|818.71|21
1621496060000|2021-05-20 07:34:20|822.63|818.63|821.99|817.99|822.63|818.63|821.79|817.79|11
1621496070000|2021-05-20 07:34:30|822|818|821.71|817.71|822.42|818.42|821.69|817.69|22
1621496080000|2021-05-20 07:34:40|821.7|817.7|822.08|818.08|822.61|818.61|821.7|817.7|11
1621496090000|2021-05-20 07:34:50|822.07|818.07|822.53|818.53|822.53|818.53|821.96|817.96|7
1621496100000|2021-05-20 07:35:00|822.06|818.06|823.06|819.06|823.06|819.06|819.92|815.92|25
1621496110000|2021-05-20 07:35:10|823.11|819.11|824.75|820.75|824.76|820.76|823.11|819.11|16
1621496120000|2021-05-20 07:35:20|824.84|820.84|824.24|820.24|824.87|820.87|824.24|820.24|6
1621496130000|2021-05-20 07:35:30|824.42|820.42|822.15|818.15|824.58|820.58|822.06|818.06|22
1621496140000|2021-05-20 07:35:40|821.7|817.7|821.55|817.55|821.96|817.96|821.48|817.48|17
1621496150000|2021-05-20 07:35:50|821.48|817.48|822.16|818.16|822.32|818.32|820.95|816.95|21
1621496160000|2021-05-20 07:36:00|822.38|818.38|822.75|818.75|822.75|818.75|822.06|818.06|20
1621496170000|2021-05-20 07:36:10|822.38|818.38|823.61|819.61|823.66|819.66|822.18|818.18|21
1621496180000|2021-05-20 07:36:20|823.65|819.65|827.01|823.01|827.64|823.64|823.42|819.42|31
1621496190000|2021-05-20 07:36:30|826.75|822.75|827.18|823.18|828.16|824.16|824.36|820.36|25
1621496200000|2021-05-20 07:36:40|827.19|823.19|827.19|823.19|827.68|823.68|827.03|823.03|23
1621496210000|2021-05-20 07:36:50|827.44|823.44|825.94|821.94|828.1|824.1|825.94|821.94|16
1621496220000|2021-05-20 07:37:00|825.47|821.47|826.58|822.58|826.58|822.58|825.47|821.47|16
1621496230000|2021-05-20 07:37:10|826.59|822.59|827.2|823.2|827.24|823.24|826.47|822.47|25
1621496240000|2021-05-20 07:37:20|826.76|822.76|827.09|823.09|827.54|823.54|826.5|822.5|29
1621496250000|2021-05-20 07:37:30|827.18|823.18|829.41|825.41|829.41|825.41|827.12|823.12|23
1621496260000|2021-05-20 07:37:40|829.46|825.46|829.02|825.02|829.64|825.64|829.02|825.02|19
1621496270000|2021-05-20 07:37:50|829.03|825.03|829.3|825.3|829.41|825.41|828.99|824.99|16
1621496280000|2021-05-20 07:38:00|829.34|825.34|831.03|827.03|831.42|827.42|829.3|825.3|33
1621496290000|2021-05-20 07:38:10|831.15|827.15|832.88|828.88|832.88|828.88|830.98|826.98|30
1621496300000|2021-05-20 07:38:20|832.95|828.95|833.02|829.02|833.21|829.21|832.66|828.66|20
1621496310000|2021-05-20 07:38:30|833.21|829.21|831.77|827.77|833.21|829.21|831.7|827.7|24
1621496320000|2021-05-20 07:38:40|831.84|827.84|832.62|828.62|832.62|828.62|831.84|827.84|24
1621496330000|2021-05-20 07:38:50|832.64|828.64|832.91|828.91|834.09|830.09|832.64|828.64|28
1621496340000|2021-05-20 07:39:00|832.9|828.9|832.17|828.17|833.23|829.23|832.16|828.16|29
1621496350000|2021-05-20 07:39:10|832.18|828.18|831.18|827.18|832.5|828.5|831.18|827.18|28
1621496360000|2021-05-20 07:39:20|831.16|827.16|829.03|825.03|831.56|827.56|829.03|825.03|31
1621496370000|2021-05-20 07:39:30|829.13|825.13|827.33|823.33|829.57|825.57|827.33|823.33|33
1621496380000|2021-05-20 07:39:40|827.73|823.73|827.82|823.82|827.95|823.95|827.13|823.13|25
1621496390000|2021-05-20 07:39:50|827.83|823.83|828.1|824.1|828.64|824.64|827.67|823.67|22
1621496400000|2021-05-20 07:40:00|828.04|824.04|827.14|823.14|828.04|824.04|826.83|822.83|16
1621496410000|2021-05-20 07:40:10|827.1|823.1|826.61|822.61|827.55|823.55|826.61|822.61|26
1621496420000|2021-05-20 07:40:20|826.47|822.47|826.45|822.45|826.52|822.52|826.01|822.01|24
1621496430000|2021-05-20 07:40:30|826.56|822.56|825.21|821.21|826.6|822.6|825.12|821.12|21
1621496440000|2021-05-20 07:40:40|825.22|821.22|824.72|820.72|825.29|821.29|824.55|820.55|15
1621496450000|2021-05-20 07:40:50|824.74|820.74|825.03|821.03|825.03|821.03|824.66|820.66|19
1621496460000|2021-05-20 07:41:00|825.04|821.04|825.18|821.18|825.37|821.37|825.04|821.04|8
1621496470000|2021-05-20 07:41:10|825.24|821.24|827.1|823.1|827.1|823.1|825.24|821.24|20
1621496480000|2021-05-20 07:41:20|827.08|823.08|826.82|822.82|827.44|823.44|826.73|822.73|17
1621496490000|2021-05-20 07:41:30|826.89|822.89|826.06|822.06|826.92|822.92|826.01|822.01|19
1621496500000|2021-05-20 07:41:40|826.22|822.22|826.04|822.04|826.63|822.63|826.03|822.03|21
1621496510000|2021-05-20 07:41:50|826.03|822.03|827.33|823.33|827.43|823.43|826.03|822.03|25
1621496520000|2021-05-20 07:42:00|827.34|823.34|827.88|823.88|828.25|824.25|827.34|823.34|14
1621496530000|2021-05-20 07:42:10|828.23|824.23|827.53|823.53|828.27|824.27|827.38|823.38|16
1621496540000|2021-05-20 07:42:20|827.54|823.54|828.01|824.01|828.04|824.04|827.54|823.54|17
1621496550000|2021-05-20 07:42:30|828.03|824.03|827.85|823.85|828.31|824.31|827.85|823.85|11
1621496560000|2021-05-20 07:42:40|827.64|823.64|827.62|823.62|827.64|823.64|827.37|823.37|7
1621496570000|2021-05-20 07:42:50|828.03|824.03|828.76|824.76|829.32|825.32|828.03|824.03|24
1621496580000|2021-05-20 07:43:00|829.1|825.1|828.53|824.53|829.15|825.15|828.53|824.53|10
1621496590000|2021-05-20 07:43:10|828.54|824.54|828.36|824.36|828.6|824.6|828.26|824.26|19
1621496600000|2021-05-20 07:43:20|828.34|824.34|827.67|823.67|828.61|824.61|826.88|822.88|23
1621496610000|2021-05-20 07:43:30|826.84|822.84|825.16|821.16|826.84|822.84|825.04|821.04|21
1621496620000|2021-05-20 07:43:40|825.19|821.19|824.68|820.68|825.35|821.35|823.82|819.82|23
1621496630000|2021-05-20 07:43:50|824.58|820.58|822.93|818.93|824.58|820.58|822.76|818.76|19
1621496640000|2021-05-20 07:44:00|823.03|819.03|824.42|820.42|824.42|820.42|822.71|818.71|24
1621496650000|2021-05-20 07:44:10|824.53|820.53|825.04|821.04|825.4|821.4|824.53|820.53|15
1621496660000|2021-05-20 07:44:20|825.38|821.38|825.32|821.32|825.38|821.38|825.12|821.12|7
1621496670000|2021-05-20 07:44:30|825.27|821.27|825.05|821.05|825.36|821.36|824.21|820.21|16
1621496680000|2021-05-20 07:44:40|824.67|820.67|825.01|821.01|825.13|821.13|824.37|820.37|16
1621496690000|2021-05-20 07:44:50|825.05|821.05|825.13|821.13|825.13|821.13|825.01|821.01|12
1621496700000|2021-05-20 07:45:00|825.44|821.44|828.72|824.72|828.72|824.72|825.44|821.44|30
1621496710000|2021-05-20 07:45:10|828.77|824.77|829.84|825.84|829.84|825.84|828.77|824.77|18
1621496720000|2021-05-20 07:45:20|829.86|825.86|826.82|822.82|829.86|825.86|826.61|822.61|26
1621496730000|2021-05-20 07:45:30|826.83|822.83|825.82|821.82|826.97|822.97|825.82|821.82|28
1621496740000|2021-05-20 07:45:40|825.88|821.88|825.78|821.78|825.88|821.88|825.46|821.46|12
1621496750000|2021-05-20 07:45:50|825.77|821.77|826.6|822.6|826.6|822.6|825.77|821.77|24
1621496760000|2021-05-20 07:46:00|826.85|822.85|828.26|824.26|828.41|824.41|825.71|821.71|32
1621496770000|2021-05-20 07:46:10|828.44|824.44|828.51|824.51|828.86|824.86|828.08|824.08|29
1621496780000|2021-05-20 07:46:20|828.61|824.61|830.48|826.48|830.79|826.79|828.31|824.31|37
1621496790000|2021-05-20 07:46:30|830.61|826.61|828.88|824.88|830.61|826.61|828.83|824.83|31
1621496800000|2021-05-20 07:46:40|828.83|824.83|828|824|828.86|824.86|828|824|28
1621496810000|2021-05-20 07:46:50|827.86|823.86|826.27|822.27|828.21|824.21|826.26|822.26|26
1621496820000|2021-05-20 07:47:00|826.32|822.32|824.86|820.86|826.32|822.32|824.86|820.86|36
1621496830000|2021-05-20 07:47:10|824.94|820.94|822.91|818.91|824.94|820.94|822.8|818.8|33
1621496840000|2021-05-20 07:47:20|822.78|818.78|822.82|818.82|823.35|819.35|822.78|818.78|19
1621496850000|2021-05-20 07:47:30|822.83|818.83|819.09|815.09|822.92|818.92|819.06|815.06|24
1621496860000|2021-05-20 07:47:40|819.21|815.21|818.09|814.09|819.47|815.47|818.09|814.09|29
1621496870000|2021-05-20 07:47:50|818.14|814.14|818.02|814.02|818.66|814.66|817.93|813.93|31
1621496880000|2021-05-20 07:48:00|818.12|814.12|818.83|814.83|819.05|815.05|817.76|813.76|31
1621496890000|2021-05-20 07:48:10|818.77|814.77|818.58|814.58|818.77|814.77|817.78|813.78|37
1621496900000|2021-05-20 07:48:20|818.27|814.27|818.13|814.13|818.56|814.56|817.83|813.83|29
1621496910000|2021-05-20 07:48:30|818.12|814.12|817.39|813.39|818.23|814.23|817.18|813.18|28
1621496920000|2021-05-20 07:48:40|817.87|813.87|816.88|812.88|818.29|814.29|816.88|812.88|33
1621496930000|2021-05-20 07:48:50|817.31|813.31|816.54|812.54|817.67|813.67|816.54|812.54|32
1621496940000|2021-05-20 07:49:00|816.74|812.74|816.05|812.05|816.76|812.76|815.93|811.93|24
1621496950000|2021-05-20 07:49:10|816.04|812.04|816.5|812.5|816.66|812.66|816.04|812.04|28
1621496960000|2021-05-20 07:49:20|816.6|812.6|817.82|813.82|817.94|813.94|816.26|812.26|23
1621496970000|2021-05-20 07:49:30|817.94|813.94|817.14|813.14|817.94|813.94|817|813|12
1621496980000|2021-05-20 07:49:40|817.22|813.22|816.97|812.97|817.29|813.29|816.38|812.38|23
1621496990000|2021-05-20 07:49:50|816.96|812.96|817.11|813.11|817.18|813.18|816.89|812.89|9
1621497000000|2021-05-20 07:50:00|817.21|813.21|816.87|812.87|817.21|813.21|816.58|812.58|18
1621497010000|2021-05-20 07:50:10|817.06|813.06|817.02|813.02|817.06|813.06|816.74|812.74|11
1621497020000|2021-05-20 07:50:20|817.06|813.06|817.34|813.34|817.41|813.41|817.05|813.05|14
1621497030000|2021-05-20 07:50:30|817.33|813.33|816.15|812.15|817.46|813.46|816.13|812.13|26
1621497040000|2021-05-20 07:50:40|816.16|812.16|814.24|810.24|816.37|812.37|813.51|809.51|29
1621497050000|2021-05-20 07:50:50|814.23|810.23|813.41|809.41|814.76|810.76|813.4|809.4|27
1621497060000|2021-05-20 07:51:00|813.4|809.4|813.79|809.79|814.19|810.19|813.38|809.38|19
1621497070000|2021-05-20 07:51:10|813.84|809.84|812.83|808.83|813.84|809.84|812.27|808.27|25
1621497080000|2021-05-20 07:51:20|812.74|808.74|812.34|808.34|812.74|808.74|811.85|807.85|20
1621497090000|2021-05-20 07:51:30|812.33|808.33|812.42|808.42|812.86|808.86|811.86|807.86|26
1621497100000|2021-05-20 07:51:40|812.43|808.43|812.43|808.43|812.45|808.45|812.24|808.24|11
1621497110000|2021-05-20 07:51:50|812.46|808.46|812.66|808.66|812.72|808.72|812.41|808.41|18
1621497120000|2021-05-20 07:52:00|812.37|808.37|810.68|806.68|812.44|808.44|810.54|806.54|25
1621497130000|2021-05-20 07:52:10|810.72|806.72|810.96|806.96|811.25|807.25|810.72|806.72|20
1621497140000|2021-05-20 07:52:20|811.02|807.02|810.6|806.6|811.06|807.06|810.6|806.6|13
1621497150000|2021-05-20 07:52:30|810.59|806.59|809.7|805.7|810.59|806.59|809.65|805.65|21
1621497160000|2021-05-20 07:52:40|809.67|805.67|809.75|805.75|809.75|805.75|809.39|805.39|16
1621497170000|2021-05-20 07:52:50|809.76|805.76|809.14|805.14|810.26|806.26|809.14|805.14|31
1621497180000|2021-05-20 07:53:00|809.02|805.02|806.41|802.41|809.05|805.05|806.37|802.37|32
1621497190000|2021-05-20 07:53:10|806.16|802.16|805.28|801.28|806.16|802.16|805.09|801.09|27
1621497200000|2021-05-20 07:53:20|805.24|801.24|804.86|800.86|805.31|801.31|804.86|800.86|25
1621497210000|2021-05-20 07:53:30|804.91|800.91|806.33|802.33|806.33|802.33|803.9|799.9|21
1621497220000|2021-05-20 07:53:40|806.34|802.34|807.4|803.4|807.4|803.4|806.34|802.34|21
1621497230000|2021-05-20 07:53:50|807.39|803.39|807.54|803.54|807.8|803.8|807.37|803.37|16
1621497240000|2021-05-20 07:54:00|807.55|803.55|807.06|803.06|807.55|803.55|806.78|802.78|18
1621497250000|2021-05-20 07:54:10|807.14|803.14|808.31|804.31|808.31|804.31|807.14|803.14|27
1621497260000|2021-05-20 07:54:20|808.48|804.48|808.49|804.49|808.51|804.51|808.48|804.48|5
1621497270000|2021-05-20 07:54:30|808.6|804.6|808.07|804.07|808.92|804.92|808.05|804.05|17
1621497280000|2021-05-20 07:54:40|808.1|804.1|808.03|804.03|808.15|804.15|807.95|803.95|18
1621497290000|2021-05-20 07:54:50|808.02|804.02|807.15|803.15|808.03|804.03|807.11|803.11|18
1621497300000|2021-05-20 07:55:00|807.16|803.16|807.69|803.69|807.84|803.84|806.71|802.71|25
1621497310000|2021-05-20 07:55:10|807.66|803.66|806.84|802.84|807.66|803.66|806.29|802.29|26
1621497320000|2021-05-20 07:55:20|806.88|802.88|807.01|803.01|807.08|803.08|806.85|802.85|19
1621497330000|2021-05-20 07:55:30|807.04|803.04|807.52|803.52|807.55|803.55|807.04|803.04|18
1621497340000|2021-05-20 07:55:40|807.5|803.5|808.51|804.51|808.51|804.51|807.5|803.5|18
1621497350000|2021-05-20 07:55:50|808.99|804.99|810.12|806.12|810.12|806.12|808.99|804.99|18
1621497360000|2021-05-20 07:56:00|810.21|806.21|810.06|806.06|810.21|806.21|809.29|805.29|15
1621497370000|2021-05-20 07:56:10|809.86|805.86|809.45|805.45|809.89|805.89|809.45|805.45|14
1621497380000|2021-05-20 07:56:20|809.33|805.33|808.94|804.94|810.03|806.03|808.91|804.91|19
1621497390000|2021-05-20 07:56:30|808.95|804.95|809.68|805.68|809.7|805.7|808.95|804.95|18
1621497400000|2021-05-20 07:56:40|809.69|805.69|809.93|805.93|810.15|806.15|809.69|805.69|23
1621497410000|2021-05-20 07:56:50|809.75|805.75|809.17|805.17|809.75|805.75|809.02|805.02|20
1621497420000|2021-05-20 07:57:00|809.04|805.04|811.05|807.05|811.06|807.06|809.04|805.04|28
1621497430000|2021-05-20 07:57:10|810.64|806.64|810.39|806.39|810.81|806.81|810.39|806.39|16
1621497440000|2021-05-20 07:57:20|810.64|806.64|810.64|806.64|811.08|807.08|810.64|806.64|9
1621497450000|2021-05-20 07:57:30|810.7|806.7|812.7|808.7|812.7|808.7|810.64|806.64|14
1621497460000|2021-05-20 07:57:40|812.65|808.65|809.83|805.83|812.66|808.66|809.76|805.76|29
1621497470000|2021-05-20 07:57:50|809.69|805.69|809.14|805.14|809.71|805.71|808.9|804.9|20
1621497480000|2021-05-20 07:58:00|809.09|805.09|808.06|804.06|809.15|805.15|808.05|804.05|18
1621497490000|2021-05-20 07:58:10|807.96|803.96|807.97|803.97|808.06|804.06|807.88|803.88|11
1621497500000|2021-05-20 07:58:20|807.96|803.96|809.35|805.35|809.62|805.62|807.96|803.96|28
1621497510000|2021-05-20 07:58:30|809.44|805.44|810.94|806.94|811.27|807.27|809.38|805.38|29
1621497520000|2021-05-20 07:58:40|810.98|806.98|810.79|806.79|811.07|807.07|810.79|806.79|16
1621497530000|2021-05-20 07:58:50|810.8|806.8|810.35|806.35|810.81|806.81|810.14|806.14|23
1621497540000|2021-05-20 07:59:00|810.36|806.36|809.64|805.64|810.48|806.48|809.64|805.64|23
1621497550000|2021-05-20 07:59:10|809.61|805.61|809.46|805.46|809.64|805.64|809.46|805.46|18
1621497560000|2021-05-20 07:59:20|809.53|805.53|807.99|803.99|809.59|805.59|807.99|803.99|30
1621497570000|2021-05-20 07:59:30|808|804|808.71|804.71|808.71|804.71|807.97|803.97|21
1621497580000|2021-05-20 07:59:40|808.75|804.75|807.71|803.71|808.75|804.75|807.71|803.71|23
1621497590000|2021-05-20 07:59:50|807.73|803.73|809.86|805.86|809.87|805.87|807.73|803.73|23
1621497600000|2021-05-20 08:00:00|809.85|805.85|809.14|805.14|809.88|805.88|809.14|805.14|15
1621497610000|2021-05-20 08:00:10|809.1|805.1|809.14|805.14|809.16|805.16|809.1|805.1|12
1621497620000|2021-05-20 08:00:20|809.15|805.15|808.76|804.76|809.18|805.18|808.75|804.75|10
1621497630000|2021-05-20 08:00:30|808.49|804.49|807.28|803.28|808.49|804.49|807.28|803.28|26
1621497640000|2021-05-20 08:00:40|807.15|803.15|806.58|802.58|807.2|803.2|806.58|802.58|15
1621497650000|2021-05-20 08:00:50|806.36|802.36|805.28|801.28|806.36|802.36|805.28|801.28|22
1621497660000|2021-05-20 08:01:00|805.16|801.16|804.85|800.85|806.07|802.07|804.84|800.84|28
1621497670000|2021-05-20 08:01:10|804.77|800.77|803.48|799.48|804.77|800.77|803.48|799.48|25
1621497680000|2021-05-20 08:01:20|803.49|799.49|805.64|801.64|805.64|801.64|803.49|799.49|23
1621497690000|2021-05-20 08:01:30|805.63|801.63|804.73|800.73|805.63|801.63|804.73|800.73|17
1621497700000|2021-05-20 08:01:40|804.63|800.63|804.08|800.08|804.7|800.7|804.04|800.04|25
1621497710000|2021-05-20 08:01:50|804.09|800.09|807.45|803.45|807.63|803.63|804.01|800.01|30
1621497720000|2021-05-20 08:02:00|807.52|803.52|810.98|806.98|810.99|806.99|807.13|803.13|32
1621497730000|2021-05-20 08:02:10|810.99|806.99|811.9|807.9|812.15|808.15|810.99|806.99|31
1621497740000|2021-05-20 08:02:20|811.86|807.86|810.12|806.12|812.04|808.04|810|806|31
1621497750000|2021-05-20 08:02:30|810.18|806.18|813.08|809.08|813.31|809.31|810.18|806.18|34
1621497760000|2021-05-20 08:02:40|813.09|809.09|812.95|808.95|814.48|810.48|812.95|808.95|31
1621497770000|2021-05-20 08:02:50|812.77|808.77|813.92|809.92|813.94|809.94|812.76|808.76|25
1621497780000|2021-05-20 08:03:00|813.93|809.93|813.52|809.52|814.04|810.04|812.43|808.43|32
1621497790000|2021-05-20 08:03:10|813.58|809.58|814.41|810.41|814.57|810.57|813.58|809.58|21
1621497800000|2021-05-20 08:03:20|814.4|810.4|812.93|808.93|814.4|810.4|812.84|808.84|27
1621497810000|2021-05-20 08:03:30|813.32|809.32|814.46|810.46|814.47|810.47|813.11|809.11|26
1621497820000|2021-05-20 08:03:40|814.48|810.48|815.37|811.37|815.37|811.37|814.48|810.48|22
1621497830000|2021-05-20 08:03:50|815.39|811.39|815.15|811.15|815.39|811.39|815.07|811.07|12
1621497840000|2021-05-20 08:04:00|815.2|811.2|815.49|811.49|815.55|811.55|815.19|811.19|13
1621497850000|2021-05-20 08:04:10|815.39|811.39|815.33|811.33|815.39|811.39|814.96|810.96|13
1621497860000|2021-05-20 08:04:20|815.34|811.34|815.71|811.71|815.86|811.86|815.34|811.34|21
1621497870000|2021-05-20 08:04:30|815.64|811.64|815.2|811.2|816.12|812.12|815.2|811.2|25
1621497880000|2021-05-20 08:04:40|815.19|811.19|815.9|811.9|815.99|811.99|815.18|811.18|17
1621497890000|2021-05-20 08:04:50|816|812|815.44|811.44|816|812|815.44|811.44|11
1621497900000|2021-05-20 08:05:00|815.45|811.45|814.42|810.42|815.45|811.45|814.42|810.42|26
1621497910000|2021-05-20 08:05:10|814.47|810.47|812.45|808.45|814.47|810.47|812.31|808.31|31
1621497920000|2021-05-20 08:05:20|812.44|808.44|810.65|806.65|812.45|808.45|810.53|806.53|28
1621497930000|2021-05-20 08:05:30|810.6|806.6|806.96|802.96|810.6|806.6|806.96|802.96|33
1621497940000|2021-05-20 08:05:40|806.58|802.58|809.52|805.52|809.52|805.52|806.52|802.52|33
1621497950000|2021-05-20 08:05:50|809.55|805.55|809.37|805.37|810|806|809.36|805.36|22
1621497960000|2021-05-20 08:06:00|809.28|805.28|808.54|804.54|809.28|805.28|807.87|803.87|24
1621497970000|2021-05-20 08:06:10|808.64|804.64|809.67|805.67|809.67|805.67|808.64|804.64|25
1621497980000|2021-05-20 08:06:20|809.74|805.74|812.1|808.1|812.1|808.1|809.74|805.74|26
1621497990000|2021-05-20 08:06:30|812.11|808.11|812.11|808.11|812.22|808.22|812.11|808.11|8
1621498000000|2021-05-20 08:06:40|812.17|808.17|812.31|808.31|812.49|808.49|812.17|808.17|15
1621498010000|2021-05-20 08:06:50|812.52|808.52|812.01|808.01|812.82|808.82|812.01|808.01|24
1621498020000|2021-05-20 08:07:00|811.91|807.91|811.43|807.43|811.95|807.95|811.28|807.28|23
1621498030000|2021-05-20 08:07:10|811.42|807.42|808.1|804.1|811.42|807.42|808.1|804.1|33
1621498040000|2021-05-20 08:07:20|808.09|804.09|808.5|804.5|809.12|805.12|808.03|804.03|28
1621498050000|2021-05-20 08:07:30|808.37|804.37|807.2|803.2|808.61|804.61|807.2|803.2|29
1621498060000|2021-05-20 08:07:40|807.16|803.16|806.87|802.87|807.16|803.16|806.69|802.69|19
1621498070000|2021-05-20 08:07:50|806.86|802.86|807.4|803.4|807.53|803.53|806.61|802.61|14
1621498080000|2021-05-20 08:08:00|807.41|803.41|806.58|802.58|807.41|803.41|806.58|802.58|15
1621498090000|2021-05-20 08:08:10|806.57|802.57|806.34|802.34|806.7|802.7|806.34|802.34|14
1621498100000|2021-05-20 08:08:20|806.01|802.01|805.85|801.85|806.01|802.01|805.84|801.84|18
1621498110000|2021-05-20 08:08:30|805.84|801.84|805.61|801.61|805.94|801.94|805.38|801.38|24
1621498120000|2021-05-20 08:08:40|805.54|801.54|804.07|800.07|805.54|801.54|804.06|800.06|29
1621498130000|2021-05-20 08:08:50|804.08|800.08|803.62|799.62|804.08|800.08|803.61|799.61|16
1621498140000|2021-05-20 08:09:00|803.63|799.63|804.45|800.45|804.84|800.84|803.63|799.63|24
1621498150000|2021-05-20 08:09:10|804.47|800.47|803.57|799.57|804.47|800.47|803.57|799.57|24
1621498160000|2021-05-20 08:09:20|803.62|799.62|803.98|799.98|803.98|799.98|803.6|799.6|13
1621498170000|2021-05-20 08:09:30|803.97|799.97|802.65|798.65|803.97|799.97|802.65|798.65|21
1621498180000|2021-05-20 08:09:40|802.66|798.66|802.14|798.14|802.66|798.66|802.14|798.14|8
1621498190000|2021-05-20 08:09:50|802.01|798.01|800.96|796.96|802.3|798.3|800.5|796.5|21
1621498200000|2021-05-20 08:10:00|800.49|796.49|801.53|797.53|802.32|798.32|800.46|796.46|25
1621498210000|2021-05-20 08:10:10|801.34|797.34|800.47|796.47|801.34|797.34|800.08|796.08|23
1621498220000|2021-05-20 08:10:20|800.37|796.37|800.82|796.82|800.82|796.82|797.52|793.52|27
1621498230000|2021-05-20 08:10:30|801.01|797.01|800.6|796.6|801.47|797.47|800.6|796.6|26
1621498240000|2021-05-20 08:10:40|800.59|796.59|800.53|796.53|800.78|796.78|800.43|796.43|19
1621498250000|2021-05-20 08:10:50|800.6|796.6|802.68|798.68|802.89|798.89|800.6|796.6|29
1621498260000|2021-05-20 08:11:00|803.13|799.13|802.35|798.35|803.14|799.14|802.13|798.13|26
1621498270000|2021-05-20 08:11:10|802.39|798.39|804.12|800.12|804.12|800.12|802.39|798.39|34
1621498280000|2021-05-20 08:11:20|804.24|800.24|802.77|798.77|804.24|800.24|802.77|798.77|23
1621498290000|2021-05-20 08:11:30|802.73|798.73|802.37|798.37|802.73|798.73|801.94|797.94|26
1621498300000|2021-05-20 08:11:40|802.35|798.35|802.38|798.38|802.4|798.4|802.26|798.26|18
1621498310000|2021-05-20 08:11:50|802.36|798.36|802.32|798.32|803.44|799.44|802.32|798.32|19
1621498320000|2021-05-20 08:12:00|802.34|798.34|801.59|797.59|802.4|798.4|801.59|797.59|19
1621498330000|2021-05-20 08:12:10|801.31|797.31|799.71|795.71|801.37|797.37|799.63|795.63|31
1621498340000|2021-05-20 08:12:20|799.83|795.83|800.46|796.46|801.29|797.29|799.83|795.83|32
1621498350000|2021-05-20 08:12:30|800.35|796.35|799.56|795.56|800.35|796.35|798.87|794.87|30
1621498360000|2021-05-20 08:12:40|799.59|795.59|799.78|795.78|799.78|795.78|799.2|795.2|24
1621498370000|2021-05-20 08:12:50|799.7|795.7|798.95|794.95|799.7|795.7|798.55|794.55|27
1621498380000|2021-05-20 08:13:00|799.09|795.09|801.18|797.18|801.18|797.18|798.93|794.93|32
1621498390000|2021-05-20 08:13:10|801.26|797.26|801.34|797.34|801.94|797.94|801.26|797.26|22
1621498400000|2021-05-20 08:13:20|801.35|797.35|799.93|795.93|801.4|797.4|799.57|795.57|28
1621498410000|2021-05-20 08:13:30|799.92|795.92|800.1|796.1|800.59|796.59|799.91|795.91|23
1621498420000|2021-05-20 08:13:40|799.96|795.96|799.91|795.91|799.96|795.96|799.55|795.55|20
1621498430000|2021-05-20 08:13:50|799.9|795.9|799.04|795.04|799.9|795.9|799.04|795.04|21
1621498440000|2021-05-20 08:14:00|798.91|794.91|800|796|800|796|798.89|794.89|25
1621498450000|2021-05-20 08:14:10|799.99|795.99|800.09|796.09|800.09|796.09|799.72|795.72|19
1621498460000|2021-05-20 08:14:20|800.05|796.05|799.21|795.21|800.05|796.05|799.18|795.18|23
1621498470000|2021-05-20 08:14:30|799.06|795.06|799.02|795.02|799.06|795.06|798.99|794.99|8
1621498480000|2021-05-20 08:14:40|798.98|794.98|795.45|791.45|799.02|795.02|795.45|791.45|22
1621498490000|2021-05-20 08:14:50|795.78|791.78|794.9|790.9|795.78|791.78|794.52|790.52|21
1621498500000|2021-05-20 08:15:00|795.11|791.11|797.51|793.51|797.52|793.52|795.07|791.07|25
1621498510000|2021-05-20 08:15:10|797.52|793.52|798.13|794.13|798.13|794.13|797.22|793.22|17
1621498520000|2021-05-20 08:15:20|798.6|794.6|799.21|795.21|799.44|795.44|798.6|794.6|26
1621498530000|2021-05-20 08:15:30|799.05|795.05|798.9|794.9|799.39|795.39|798.88|794.88|29
1621498540000|2021-05-20 08:15:40|798.91|794.91|799.04|795.04|799.08|795.08|798.88|794.88|19
1621498550000|2021-05-20 08:15:50|799.05|795.05|798.1|794.1|799.05|795.05|798.03|794.03|25
1621498560000|2021-05-20 08:16:00|798.09|794.09|800.01|796.01|800.01|796.01|797.95|793.95|29
1621498570000|2021-05-20 08:16:10|800.02|796.02|801.28|797.28|801.76|797.76|800.02|796.02|23
1621498580000|2021-05-20 08:16:20|801.32|797.32|801.28|797.28|801.32|797.32|801.12|797.12|19
1621498590000|2021-05-20 08:16:30|801.33|797.33|802.61|798.61|802.61|798.61|801.27|797.27|26
1621498600000|2021-05-20 08:16:40|802.35|798.35|802.18|798.18|802.58|798.58|802.15|798.15|18
1621498610000|2021-05-20 08:16:50|802.22|798.22|803.03|799.03|803.03|799.03|802.22|798.22|13
1621498620000|2021-05-20 08:17:00|803|799|803.09|799.09|803.15|799.15|802.98|798.98|14
1621498630000|2021-05-20 08:17:10|803.18|799.18|803.44|799.44|803.59|799.59|803.08|799.08|27
1621498640000|2021-05-20 08:17:20|803.47|799.47|802.24|798.24|803.55|799.55|802.16|798.16|26
1621498650000|2021-05-20 08:17:30|802.15|798.15|803.54|799.54|803.63|799.63|802.15|798.15|27
1621498660000|2021-05-20 08:17:40|803.48|799.48|802.84|798.84|803.48|799.48|802.84|798.84|24
1621498670000|2021-05-20 08:17:50|802.82|798.82|802.55|798.55|802.82|798.82|802.21|798.21|22
1621498680000|2021-05-20 08:18:00|802.58|798.58|803.83|799.83|804|800|802.58|798.58|25
1621498690000|2021-05-20 08:18:10|803.74|799.74|803.89|799.89|803.89|799.89|803.52|799.52|21
1621498700000|2021-05-20 08:18:20|803.88|799.88|803.42|799.42|803.9|799.9|803.26|799.26|21
1621498710000|2021-05-20 08:18:30|803.41|799.41|804.46|800.46|804.57|800.57|803.41|799.41|24
1621498720000|2021-05-20 08:18:40|805.22|801.22|803.74|799.74|805.22|801.22|803.74|799.74|20
1621498730000|2021-05-20 08:18:50|803.75|799.75|804.24|800.24|804.24|800.24|803.57|799.57|19
1621498740000|2021-05-20 08:19:00|804.23|800.23|805.11|801.11|805.11|801.11|804.16|800.16|25
1621498750000|2021-05-20 08:19:10|805.12|801.12|805.36|801.36|805.42|801.42|805.07|801.07|19
1621498760000|2021-05-20 08:19:20|805.33|801.33|805.11|801.11|805.39|801.39|805.11|801.11|13
1621498770000|2021-05-20 08:19:30|805.17|801.17|803.84|799.84|805.17|801.17|803.84|799.84|26
1621498780000|2021-05-20 08:19:40|803.86|799.86|804.23|800.23|804.23|800.23|803.67|799.67|24
1621498790000|2021-05-20 08:19:50|804.29|800.29|803.36|799.36|804.29|800.29|803.36|799.36|21
1621498800000|2021-05-20 08:20:00|803.37|799.37|803.72|799.72|803.72|799.72|802.9|798.9|24
1621498810000|2021-05-20 08:20:10|803.71|799.71|805.19|801.19|805.19|801.19|803.67|799.67|24
1621498820000|2021-05-20 08:20:20|805.2|801.2|806.05|802.05|806.43|802.43|805.2|801.2|20
1621498830000|2021-05-20 08:20:30|805.92|801.92|806.1|802.1|806.15|802.15|805.38|801.38|22
1621498840000|2021-05-20 08:20:40|806.09|802.09|806.49|802.49|806.92|802.92|805.89|801.89|28
1621498850000|2021-05-20 08:20:50|806.44|802.44|805.46|801.46|806.44|802.44|805.21|801.21|24
1621498860000|2021-05-20 08:21:00|805.44|801.44|805.53|801.53|805.69|801.69|805.09|801.09|16
1621498870000|2021-05-20 08:21:10|805.57|801.57|806.62|802.62|806.77|802.77|805.57|801.57|26
1621498880000|2021-05-20 08:21:20|806.65|802.65|804.47|800.47|806.65|802.65|804.47|800.47|21
1621498890000|2021-05-20 08:21:30|804.2|800.2|803.8|799.8|804.23|800.23|803.51|799.51|23
1621498900000|2021-05-20 08:21:40|803.79|799.79|804.34|800.34|804.48|800.48|803.79|799.79|20
1621498910000|2021-05-20 08:21:50|804.38|800.38|804.54|800.54|804.54|800.54|804.32|800.32|17
1621498920000|2021-05-20 08:22:00|804.8|800.8|803.55|799.55|804.8|800.8|803.35|799.35|25
1621498930000|2021-05-20 08:22:10|803.58|799.58|803.53|799.53|803.58|799.58|803.53|799.53|5
1621498940000|2021-05-20 08:22:20|803.58|799.58|803.8|799.8|803.8|799.8|803.56|799.56|15
1621498950000|2021-05-20 08:22:30|803.87|799.87|805.52|801.52|805.59|801.59|803.87|799.87|32
1621498960000|2021-05-20 08:22:40|805.58|801.58|805.45|801.45|805.79|801.79|805.36|801.36|17
1621498970000|2021-05-20 08:22:50|805.12|801.12|804.91|800.91|805.12|801.12|804.64|800.64|20
1621498980000|2021-05-20 08:23:00|804.93|800.93|805.43|801.43|805.43|801.43|804.93|800.93|15
1621498990000|2021-05-20 08:23:10|805.36|801.36|805.26|801.26|805.52|801.52|805.24|801.24|20
1621499000000|2021-05-20 08:23:20|805.22|801.22|804.57|800.57|805.22|801.22|804.52|800.52|21
1621499010000|2021-05-20 08:23:30|804.55|800.55|804.71|800.71|804.84|800.84|804.5|800.5|16
1621499020000|2021-05-20 08:23:40|804.82|800.82|804.05|800.05|804.82|800.82|804.05|800.05|16
1621499030000|2021-05-20 08:23:50|803.97|799.97|803.82|799.82|803.97|799.97|803.82|799.82|4
1621499040000|2021-05-20 08:24:00|803.81|799.81|804.43|800.43|804.49|800.49|803.81|799.81|12
1621499050000|2021-05-20 08:24:10|804.53|800.53|803.89|799.89|804.53|800.53|803.89|799.89|12
1621499060000|2021-05-20 08:24:20|803.26|799.26|803.3|799.3|803.31|799.31|803.25|799.25|10
1621499070000|2021-05-20 08:24:30|803.29|799.29|802.87|798.87|803.29|799.29|802.87|798.87|20
1621499080000|2021-05-20 08:24:40|802.89|798.89|803.69|799.69|803.79|799.79|802.89|798.89|14
1621499090000|2021-05-20 08:24:50|803.96|799.96|804.11|800.11|804.15|800.15|803.92|799.92|10
1621499100000|2021-05-20 08:25:00|804.1|800.1|803.94|799.94|804.1|800.1|803.91|799.91|13
1621499110000|2021-05-20 08:25:10|803.93|799.93|803.03|799.03|803.93|799.93|803.03|799.03|23
1621499120000|2021-05-20 08:25:20|803|799|802.64|798.64|803|799|802.47|798.47|26
1621499130000|2021-05-20 08:25:30|802.66|798.66|803.54|799.54|803.56|799.56|802.66|798.66|24
1621499140000|2021-05-20 08:25:40|803.56|799.56|803.72|799.72|803.75|799.75|803.55|799.55|16
1621499150000|2021-05-20 08:25:50|803.73|799.73|803.6|799.6|803.82|799.82|803.6|799.6|19
1621499160000|2021-05-20 08:26:00|803.45|799.45|802.29|798.29|803.45|799.45|802.27|798.27|23
1621499170000|2021-05-20 08:26:10|802.21|798.21|801.77|797.77|802.21|798.21|801.46|797.46|14
1621499180000|2021-05-20 08:26:20|800.8|796.8|799.54|795.54|800.8|796.8|799.54|795.54|28
1621499190000|2021-05-20 08:26:30|799.41|795.41|799.14|795.14|799.5|795.5|799.14|795.14|24
1621499200000|2021-05-20 08:26:40|799.11|795.11|798|794|799.13|795.13|797.93|793.93|31
1621499210000|2021-05-20 08:26:50|798.09|794.09|797.25|793.25|798.09|794.09|797.24|793.24|22
1621499220000|2021-05-20 08:27:00|797.2|793.2|797.01|793.01|798.14|794.14|797.01|793.01|22
1621499230000|2021-05-20 08:27:10|796.83|792.83|796.59|792.59|797.11|793.11|795.49|791.49|22
1621499240000|2021-05-20 08:27:20|796.23|792.23|796.23|792.23|796.41|792.41|796.18|792.18|17
1621499250000|2021-05-20 08:27:30|796.29|792.29|796.77|792.77|796.78|792.78|796.11|792.11|30
1621499260000|2021-05-20 08:27:40|796.72|792.72|798.64|794.64|798.64|794.64|796.72|792.72|24
1621499270000|2021-05-20 08:27:50|798.62|794.62|799.62|795.62|799.62|795.62|798.62|794.62|33
1621499280000|2021-05-20 08:28:00|799.67|795.67|800.01|796.01|800.22|796.22|799.67|795.67|19
1621499290000|2021-05-20 08:28:10|800|796|799.35|795.35|800|796|799.35|795.35|16
1621499300000|2021-05-20 08:28:20|799.33|795.33|799.32|795.32|799.38|795.38|799.32|795.32|16
1621499310000|2021-05-20 08:28:30|799.31|795.31|799.14|795.14|799.34|795.34|799.13|795.13|7
1621499320000|2021-05-20 08:28:40|799.13|795.13|798.7|794.7|799.2|795.2|798.66|794.66|12
1621499330000|2021-05-20 08:28:50|798.71|794.71|799.98|795.98|799.98|795.98|798.71|794.71|20
1621499340000|2021-05-20 08:29:00|799.9|795.9|801.8|797.8|801.8|797.8|799.9|795.9|23
1621499350000|2021-05-20 08:29:10|801.84|797.84|801.56|797.56|801.84|797.84|801.56|797.56|4
1621499360000|2021-05-20 08:29:20|802.95|798.95|801.81|797.81|802.95|798.95|801.79|797.79|23
1621499370000|2021-05-20 08:29:30|801.71|797.71|801.67|797.67|801.82|797.82|801.54|797.54|22
1621499380000|2021-05-20 08:29:40|801.66|797.66|799.74|795.74|801.66|797.66|799.49|795.49|29
1621499390000|2021-05-20 08:29:50|799.72|795.72|800.54|796.54|800.59|796.59|799.47|795.47|28
1621499400000|2021-05-20 08:30:00|800.51|796.51|801.39|797.39|801.39|797.39|800.5|796.5|25
1621499410000|2021-05-20 08:30:10|801.3|797.3|801.16|797.16|801.45|797.45|801.16|797.16|19
1621499420000|2021-05-20 08:30:20|801.15|797.15|799.81|795.81|801.15|797.15|799.38|795.38|26
1621499430000|2021-05-20 08:30:30|799.85|795.85|800.1|796.1|800.27|796.27|799.82|795.82|16
1621499440000|2021-05-20 08:30:40|800.18|796.18|801.03|797.03|801.03|797.03|799.86|795.86|23
1621499450000|2021-05-20 08:30:50|801.2|797.2|800.57|796.57|801.25|797.25|800.5|796.5|20
1621499460000|2021-05-20 08:31:00|800.36|796.36|799.26|795.26|800.37|796.37|799.16|795.16|29
1621499470000|2021-05-20 08:31:10|799.07|795.07|797.02|793.02|799.08|795.08|797.02|793.02|21
1621499480000|2021-05-20 08:31:20|797.01|793.01|795.39|791.39|797.05|793.05|795.38|791.38|29
1621499490000|2021-05-20 08:31:30|795.47|791.47|795.88|791.88|796.14|792.14|795.47|791.47|17
1621499500000|2021-05-20 08:31:40|795.79|791.79|794.88|790.88|795.8|791.8|794.88|790.88|14
1621499510000|2021-05-20 08:31:50|794.71|790.71|794.54|790.54|794.71|790.71|794.21|790.21|16
1621499520000|2021-05-20 08:32:00|794.58|790.58|794.77|790.77|794.99|790.99|793.54|789.54|31
1621499530000|2021-05-20 08:32:10|794.78|790.78|793.52|789.52|794.78|790.78|793.52|789.52|15
1621499540000|2021-05-20 08:32:20|793.42|789.42|793.28|789.28|794.04|790.04|792.81|788.81|24
1621499550000|2021-05-20 08:32:30|794.04|790.04|791.67|787.67|794.04|790.04|791.65|787.65|7
1621499560000|2021-05-20 08:32:40|791.81|787.81|791.61|787.61|792.58|788.58|791.61|787.61|25
1621499570000|2021-05-20 08:32:50|791.63|787.63|791.46|787.46|791.69|787.69|791.46|787.46|23
1621499580000|2021-05-20 08:33:00|791.59|787.59|790.98|786.98|791.59|787.59|790.42|786.42|24
1621499590000|2021-05-20 08:33:10|790.91|786.91|790.59|786.59|790.91|786.91|790.57|786.57|11
1621499600000|2021-05-20 08:33:20|790.44|786.44|790.73|786.73|790.78|786.78|790.25|786.25|18
1621499610000|2021-05-20 08:33:30|790.79|786.79|790.37|786.37|790.85|786.85|790.37|786.37|15
1621499620000|2021-05-20 08:33:40|790.38|786.38|790.53|786.53|791.17|787.17|790.36|786.36|12
1621499630000|2021-05-20 08:33:50|790.63|786.63|790.76|786.76|790.84|786.84|790.63|786.63|7
1621499640000|2021-05-20 08:34:00|790.77|786.77|793.01|789.01|793.01|789.01|790.77|786.77|20
1621499650000|2021-05-20 08:34:10|793.02|789.02|793.69|789.69|793.74|789.74|793.02|789.02|23
1621499660000|2021-05-20 08:34:20|793.71|789.71|795.96|791.96|795.96|791.96|793.71|789.71|32
1621499670000|2021-05-20 08:34:30|795.78|791.78|795.88|791.88|796.28|792.28|795.78|791.78|26
1621499680000|2021-05-20 08:34:40|795.69|791.69|795.45|791.45|795.69|791.69|795.41|791.41|19
1621499690000|2021-05-20 08:34:50|795.44|791.44|794.78|790.78|795.45|791.45|794.78|790.78|10
1621499700000|2021-05-20 08:35:00|794.84|790.84|796.05|792.05|796.05|792.05|794.76|790.76|19
1621499710000|2021-05-20 08:35:10|796.15|792.15|796.65|792.65|796.97|792.97|796.15|792.15|22
1621499720000|2021-05-20 08:35:20|796.61|792.61|797.24|793.24|797.26|793.26|796.1|792.1|33
1621499730000|2021-05-20 08:35:30|797.28|793.28|797.08|793.08|797.28|793.28|796.74|792.74|22
1621499740000|2021-05-20 08:35:40|796.99|792.99|796.25|792.25|796.99|792.99|795.51|791.51|22
1621499750000|2021-05-20 08:35:50|796.24|792.24|795.57|791.57|796.24|792.24|795.57|791.57|21
1621499760000|2021-05-20 08:36:00|795.46|791.46|795.36|791.36|795.46|791.46|794.97|790.97|9
1621499770000|2021-05-20 08:36:10|795.39|791.39|794.97|790.97|795.39|791.39|794.97|790.97|10
1621499780000|2021-05-20 08:36:20|794.86|790.86|794.97|790.97|795.11|791.11|794.83|790.83|14
1621499790000|2021-05-20 08:36:30|794.76|790.76|794.97|790.97|794.97|790.97|794.53|790.53|8
1621499800000|2021-05-20 08:36:40|794.13|790.13|793.75|789.75|794.13|790.13|793.75|789.75|5
1621499810000|2021-05-20 08:36:50|793.65|789.65|790.23|786.23|793.65|789.65|790.23|786.23|28
1621499820000|2021-05-20 08:37:00|790.18|786.18|790.68|786.68|790.7|786.7|790.08|786.08|18
1621499830000|2021-05-20 08:37:10|790.59|786.59|790.36|786.36|790.68|786.68|790.23|786.23|27
1621499840000|2021-05-20 08:37:20|790.41|786.41|791.55|787.55|791.62|787.62|790.41|786.41|24
1621499850000|2021-05-20 08:37:30|791.54|787.54|791.4|787.4|791.54|787.54|791.4|787.4|4
1621499860000|2021-05-20 08:37:40|791.38|787.38|790.7|786.7|791.39|787.39|790.66|786.66|13
1621499870000|2021-05-20 08:37:50|790.69|786.69|792.58|788.58|792.58|788.58|790.69|786.69|24
1621499880000|2021-05-20 08:38:00|792.59|788.59|792.71|788.71|792.73|788.73|792.45|788.45|26
1621499890000|2021-05-20 08:38:10|792.7|788.7|793.26|789.26|793.33|789.33|792.7|788.7|18
1621499900000|2021-05-20 08:38:20|793.27|789.27|794.15|790.15|794.26|790.26|793.23|789.23|20
1621499910000|2021-05-20 08:38:30|794.16|790.16|794.11|790.11|794.43|790.43|794.03|790.03|29
1621499920000|2021-05-20 08:38:40|794.1|790.1|795.01|791.01|795.05|791.05|794.1|790.1|27
1621499930000|2021-05-20 08:38:50|795.04|791.04|794.53|790.53|795.33|791.33|794.53|790.53|18
1621499940000|2021-05-20 08:39:00|794.55|790.55|794.94|790.94|794.94|790.94|794.05|790.05|25
1621499950000|2021-05-20 08:39:10|794.85|790.85|794.07|790.07|794.85|790.85|794|790|18
1621499960000|2021-05-20 08:39:20|794.16|790.16|794.94|790.94|795|791|794.16|790.16|24
1621499970000|2021-05-20 08:39:30|794.93|790.93|795.53|791.53|795.83|791.83|794.93|790.93|18
1621499980000|2021-05-20 08:39:40|795.63|791.63|796.01|792.01|796.03|792.03|795.53|791.53|17
1621499990000|2021-05-20 08:39:50|795.97|791.97|795.9|791.9|795.98|791.98|795.9|791.9|14
1621500000000|2021-05-20 08:40:00|795.96|791.96|796.87|792.87|796.87|792.87|795.95|791.95|18
1621500010000|2021-05-20 08:40:10|796.85|792.85|796.86|792.86|796.86|792.86|796.7|792.7|19
1621500020000|2021-05-20 08:40:20|796.81|792.81|795.05|791.05|796.92|792.92|795.02|791.02|30
1621500030000|2021-05-20 08:40:30|794.85|790.85|794.32|790.32|794.85|790.85|793.97|789.97|29
1621500040000|2021-05-20 08:40:40|794.35|790.35|794.34|790.34|794.61|790.61|794.26|790.26|23
1621500050000|2021-05-20 08:40:50|794.33|790.33|794.54|790.54|794.54|790.54|794.07|790.07|23
1621500060000|2021-05-20 08:41:00|794.55|790.55|795.7|791.7|795.7|791.7|794.55|790.55|28
1621500070000|2021-05-20 08:41:10|795.71|791.71|796.49|792.49|796.49|792.49|795.71|791.71|20
1621500080000|2021-05-20 08:41:20|796.54|792.54|796.74|792.74|796.94|792.94|796.16|792.16|34
1621500090000|2021-05-20 08:41:30|796.7|792.7|796.27|792.27|796.75|792.75|796.07|792.07|22
1621500100000|2021-05-20 08:41:40|796.28|792.28|796.35|792.35|796.65|792.65|796.28|792.28|25
1621500110000|2021-05-20 08:41:50|796.34|792.34|796.19|792.19|796.36|792.36|795.95|791.95|23
1621500120000|2021-05-20 08:42:00|796.2|792.2|796.25|792.25|796.48|792.48|796.05|792.05|24
1621500130000|2021-05-20 08:42:10|796.29|792.29|796.31|792.31|796.93|792.93|796.27|792.27|29
1621500140000|2021-05-20 08:42:20|796.32|792.32|796.6|792.6|796.66|792.66|796.25|792.25|19
1621500150000|2021-05-20 08:42:30|796.59|792.59|796.74|792.74|796.78|792.78|796.45|792.45|18
1621500160000|2021-05-20 08:42:40|796.77|792.77|796.46|792.46|796.86|792.86|796.46|792.46|24
1621500170000|2021-05-20 08:42:50|796.47|792.47|796.33|792.33|796.48|792.48|796.21|792.21|17
1621500180000|2021-05-20 08:43:00|796.34|792.34|795.41|791.41|796.34|792.34|795.41|791.41|13
1621500190000|2021-05-20 08:43:10|795.37|791.37|796.02|792.02|796.13|792.13|795.35|791.35|9
1621500200000|2021-05-20 08:43:20|796.03|792.03|795.63|791.63|796.4|792.4|795.63|791.63|16
1621500210000|2021-05-20 08:43:30|795.62|791.62|795.26|791.26|795.62|791.62|795.18|791.18|15
1621500220000|2021-05-20 08:43:40|795.25|791.25|794.76|790.76|795.25|791.25|794.76|790.76|14
1621500230000|2021-05-20 08:43:50|794.75|790.75|794.65|790.65|794.87|790.87|794.65|790.65|17
1621500240000|2021-05-20 08:44:00|794.64|790.64|795.78|791.78|795.78|791.78|794.64|790.64|24
1621500250000|2021-05-20 08:44:10|795.79|791.79|796.41|792.41|796.41|792.41|795.78|791.78|24
1621500260000|2021-05-20 08:44:20|796.4|792.4|795.68|791.68|796.52|792.52|795.67|791.67|22
1621500270000|2021-05-20 08:44:30|795.7|791.7|795.7|791.7|795.82|791.82|795.7|791.7|10
1621500280000|2021-05-20 08:44:40|795.56|791.56|794.9|790.9|795.64|791.64|794.9|790.9|18
1621500290000|2021-05-20 08:44:50|794.92|790.92|794.55|790.55|794.92|790.92|794.32|790.32|12
1621500300000|2021-05-20 08:45:00|794.28|790.28|794.55|790.55|794.55|790.55|794.28|790.28|4
1621500310000|2021-05-20 08:45:10|793.29|789.29|793.79|789.79|793.88|789.88|793.29|789.29|19
1621500320000|2021-05-20 08:45:20|793.77|789.77|795.19|791.19|795.19|791.19|793.54|789.54|23
1621500330000|2021-05-20 08:45:30|795.11|791.11|794.53|790.53|795.11|791.11|794.53|790.53|16
1621500340000|2021-05-20 08:45:40|794.5|790.5|794.22|790.22|794.67|790.67|794.22|790.22|22
1621500350000|2021-05-20 08:45:50|794.17|790.17|792.12|788.12|794.17|790.17|792.02|788.02|33
1621500360000|2021-05-20 08:46:00|792.13|788.13|791.81|787.81|792.13|788.13|791.81|787.81|17
1621500370000|2021-05-20 08:46:10|791.85|787.85|790.07|786.07|791.85|787.85|790.05|786.05|27
1621500380000|2021-05-20 08:46:20|789.95|785.95|788.8|784.8|789.96|785.96|788.79|784.79|27
1621500390000|2021-05-20 08:46:30|788.84|784.84|788.83|784.83|788.87|784.87|788.58|784.58|24
1621500400000|2021-05-20 08:46:40|788.85|784.85|788.67|784.67|789|785|788.63|784.63|15
1621500410000|2021-05-20 08:46:50|788.64|784.64|788.1|784.1|788.64|784.64|788.05|784.05|12
1621500420000|2021-05-20 08:47:00|787.87|783.87|788.1|784.1|788.1|784.1|787.87|783.87|12
1621500430000|2021-05-20 08:47:10|787.86|783.86|788.1|784.1|788.1|784.1|787.48|783.48|14
1621500440000|2021-05-20 08:47:20|787.64|783.64|787.52|783.52|788.1|784.1|787.52|783.52|7
1621500450000|2021-05-20 08:47:30|788.1|784.1|788.1|784.1|788.1|784.1|787.62|783.62|5
1621500460000|2021-05-20 08:47:40|787.54|783.54|788.1|784.1|788.1|784.1|787.54|783.54|4
1621500470000|2021-05-20 08:47:50|785.98|781.98|786.4|782.4|786.4|782.4|785.87|781.87|5
1621500480000|2021-05-20 08:48:00|785.97|781.97|787.52|783.52|787.52|783.52|785.97|781.97|27
1621500490000|2021-05-20 08:48:10|787.47|783.47|786.58|782.58|787.47|783.47|786.58|782.58|16
1621500500000|2021-05-20 08:48:20|786.59|782.59|786.85|782.85|787.27|783.27|786.29|782.29|6
1621500510000|2021-05-20 08:48:30|786.64|782.64|786.16|782.16|787.17|783.17|786.16|782.16|18
1621500520000|2021-05-20 08:48:40|786.15|782.15|785.5|781.5|786.16|782.16|785.5|781.5|22
1621500530000|2021-05-20 08:48:50|785.34|781.34|785.84|781.84|786.08|782.08|785.27|781.27|28
1621500540000|2021-05-20 08:49:00|785.83|781.83|786.97|782.97|786.97|782.97|785.79|781.79|30
1621500550000|2021-05-20 08:49:10|786.92|782.92|787.06|783.06|787.06|783.06|786.72|782.72|26
1621500560000|2021-05-20 08:49:20|787.05|783.05|786.94|782.94|787.08|783.08|786.81|782.81|17
1621500570000|2021-05-20 08:49:30|786.91|782.91|786.83|782.83|786.97|782.97|786.63|782.63|21
1621500580000|2021-05-20 08:49:40|786.78|782.78|787.2|783.2|787.2|783.2|786.61|782.61|13
1621500590000|2021-05-20 08:49:50|787.35|783.35|787.52|783.52|787.52|783.52|787.25|783.25|13
1621500600000|2021-05-20 08:50:00|787.55|783.55|788.89|784.89|788.89|784.89|787.55|783.55|23
1621500610000|2021-05-20 08:50:10|788.99|784.99|791.05|787.05|791.12|787.12|788.99|784.99|29
1621500620000|2021-05-20 08:50:20|790.99|786.99|789.74|785.74|790.99|786.99|789.74|785.74|22
1621500630000|2021-05-20 08:50:30|789.61|785.61|790.61|786.61|790.61|786.61|789.61|785.61|20
1621500640000|2021-05-20 08:50:40|790.62|786.62|790.31|786.31|790.62|786.62|789.81|785.81|31
1621500650000|2021-05-20 08:50:50|790.36|786.36|789.69|785.69|790.38|786.38|789.58|785.58|20
1621500660000|2021-05-20 08:51:00|789.7|785.7|790.97|786.97|790.97|786.97|789.7|785.7|20
1621500670000|2021-05-20 08:51:10|790.9|786.9|790.64|786.64|790.91|786.91|790.36|786.36|22
1621500680000|2021-05-20 08:51:20|790.65|786.65|790.94|786.94|790.94|786.94|790.65|786.65|15
1621500690000|2021-05-20 08:51:30|790.96|786.96|791.36|787.36|791.36|787.36|790.96|786.96|19
1621500700000|2021-05-20 08:51:40|791.37|787.37|791.63|787.63|791.76|787.76|791.37|787.37|13
1621500710000|2021-05-20 08:51:50|791.33|787.33|790.04|786.04|791.33|787.33|789.86|785.86|21
1621500720000|2021-05-20 08:52:00|790.06|786.06|791.27|787.27|791.29|787.29|790.06|786.06|22
1621500730000|2021-05-20 08:52:10|791.24|787.24|790.94|786.94|791.28|787.28|790.8|786.8|26
1621500740000|2021-05-20 08:52:20|790.95|786.95|792.09|788.09|792.09|788.09|790.83|786.83|24
1621500750000|2021-05-20 08:52:30|792.1|788.1|791.78|787.78|792.1|788.1|791.78|787.78|9
1621500760000|2021-05-20 08:52:40|791.79|787.79|791.89|787.89|791.89|787.89|791.62|787.62|11
1621500770000|2021-05-20 08:52:50|792.1|788.1|792.32|788.32|792.32|788.32|792.07|788.07|11
1621500780000|2021-05-20 08:53:00|792.33|788.33|792.54|788.54|792.54|788.54|792.33|788.33|15
1621500790000|2021-05-20 08:53:10|792.8|788.8|793.92|789.92|793.93|789.93|792.8|788.8|17
1621500800000|2021-05-20 08:53:20|793.93|789.93|794.87|790.87|794.87|790.87|793.92|789.92|21
1621500810000|2021-05-20 08:53:30|794.83|790.83|795.83|791.83|795.84|791.84|794.69|790.69|22
1621500820000|2021-05-20 08:53:40|795.84|791.84|795.98|791.98|796.01|792.01|795.84|791.84|14
1621500830000|2021-05-20 08:53:50|796.05|792.05|795.46|791.46|796.17|792.17|795.46|791.46|17
1621500840000|2021-05-20 08:54:00|795.47|791.47|796.55|792.55|796.55|792.55|795.47|791.47|15
1621500850000|2021-05-20 08:54:10|796.54|792.54|798.12|794.12|798.23|794.23|796.51|792.51|21
1621500860000|2021-05-20 08:54:20|798.22|794.22|799.21|795.21|799.75|795.75|798.06|794.06|27
1621500870000|2021-05-20 08:54:30|799.1|795.1|799.33|795.33|799.6|795.6|799.09|795.09|22
1621500880000|2021-05-20 08:54:40|799.42|795.42|799.51|795.51|799.7|795.7|799.02|795.02|23
1621500890000|2021-05-20 08:54:50|799.44|795.44|799.11|795.11|799.44|795.44|799.11|795.11|9
1621500900000|2021-05-20 08:55:00|799.04|795.04|799.83|795.83|799.83|795.83|799.04|795.04|13
1621500910000|2021-05-20 08:55:10|799.81|795.81|798.72|794.72|799.87|795.87|798.68|794.68|24
1621500920000|2021-05-20 08:55:20|798.71|794.71|799|795|799.02|795.02|798.71|794.71|13
1621500930000|2021-05-20 08:55:30|798.94|794.94|798.68|794.68|798.94|794.94|798.58|794.58|16
1621500940000|2021-05-20 08:55:40|798.67|794.67|798.68|794.68|798.68|794.68|798.52|794.52|22
1621500950000|2021-05-20 08:55:50|798.58|794.58|797.98|793.98|798.58|794.58|797.97|793.97|13
1621500960000|2021-05-20 08:56:00|797.97|793.97|798.31|794.31|798.34|794.34|797.97|793.97|11
1621500970000|2021-05-20 08:56:10|798.03|794.03|799.2|795.2|799.2|795.2|797.83|793.83|22
1621500980000|2021-05-20 08:56:20|799.27|795.27|799.79|795.79|800.04|796.04|799.27|795.27|17
1621500990000|2021-05-20 08:56:30|799.85|795.85|800.29|796.29|800.48|796.48|799.82|795.82|27
1621501000000|2021-05-20 08:56:40|800.3|796.3|799.88|795.88|800.34|796.34|799.65|795.65|25
1621501010000|2021-05-20 08:56:50|799.93|795.93|799.9|795.9|799.94|795.94|799.24|795.24|26
1621501020000|2021-05-20 08:57:00|799.85|795.85|797.21|793.21|799.85|795.85|797.21|793.21|34
1621501030000|2021-05-20 08:57:10|797.23|793.23|796.98|792.98|797.23|793.23|796.75|792.75|23
1621501040000|2021-05-20 08:57:20|797.01|793.01|796.85|792.85|797.35|793.35|796.82|792.82|26
1621501050000|2021-05-20 08:57:30|796.84|792.84|796.81|792.81|797.16|793.16|796.78|792.78|24
1621501060000|2021-05-20 08:57:40|796.83|792.83|796.55|792.55|796.91|792.91|796.54|792.54|19
1621501070000|2021-05-20 08:57:50|796.58|792.58|796.2|792.2|796.58|792.58|796.13|792.13|13
1621501080000|2021-05-20 08:58:00|796.07|792.07|797.26|793.26|797.34|793.34|796.04|792.04|27
1621501090000|2021-05-20 08:58:10|797.35|793.35|797.62|793.62|797.86|793.86|797.35|793.35|18
1621501100000|2021-05-20 08:58:20|797.61|793.61|797.74|793.74|797.76|793.76|797.34|793.34|30
1621501110000|2021-05-20 08:58:30|797.83|793.83|797.49|793.49|798.15|794.15|797.49|793.49|23
1621501120000|2021-05-20 08:58:40|797.48|793.48|796.89|792.89|797.48|793.48|796.89|792.89|17
1621501130000|2021-05-20 08:58:50|796.88|792.88|796.74|792.74|796.95|792.95|796.4|792.4|11
1621501140000|2021-05-20 08:59:00|796.71|792.71|798.35|794.35|798.75|794.75|796.69|792.69|29
1621501150000|2021-05-20 08:59:10|798.39|794.39|798.39|794.39|798.75|794.75|798.24|794.24|23
1621501160000|2021-05-20 08:59:20|798.54|794.54|798.29|794.29|798.59|794.59|798|794|25
1621501170000|2021-05-20 08:59:30|798.34|794.34|798.16|794.16|798.4|794.4|798.16|794.16|11
1621501180000|2021-05-20 08:59:40|798.17|794.17|799.07|795.07|799.19|795.19|798.17|794.17|23
1621501190000|2021-05-20 08:59:50|799.08|795.08|798.91|794.91|799.08|795.08|798.72|794.72|17
1621501200000|2021-05-20 09:00:00|798.98|794.98|797.77|793.77|798.98|794.98|797.77|793.77|21
1621501210000|2021-05-20 09:00:10|797.76|793.76|797.88|793.88|798.15|794.15|797.75|793.75|20
1621501220000|2021-05-20 09:00:20|797.81|793.81|798.16|794.16|798.47|794.47|797.68|793.68|23
1621501230000|2021-05-20 09:00:30|798.17|794.17|797.66|793.66|798.21|794.21|797.59|793.59|18
1621501240000|2021-05-20 09:00:40|797.67|793.67|797.54|793.54|797.67|793.67|797.43|793.43|13
1621501250000|2021-05-20 09:00:50|797.45|793.45|797.18|793.18|797.45|793.45|797.09|793.09|16
1621501260000|2021-05-20 09:01:00|797.17|793.17|796.44|792.44|797.17|793.17|796.12|792.12|17
1621501270000|2021-05-20 09:01:10|796.62|792.62|796.38|792.38|796.7|792.7|796.36|792.36|23
1621501280000|2021-05-20 09:01:20|796.37|792.37|796.51|792.51|797.23|793.23|796.33|792.33|25
1621501290000|2021-05-20 09:01:30|796.45|792.45|796.24|792.24|796.45|792.45|796.04|792.04|24
1621501300000|2021-05-20 09:01:40|796.25|792.25|796.55|792.55|796.72|792.72|796.25|792.25|26
1621501310000|2021-05-20 09:01:50|796.52|792.52|796.32|792.32|796.95|792.95|796.32|792.32|27
1621501320000|2021-05-20 09:02:00|796.34|792.34|796.45|792.45|796.45|792.45|796.29|792.29|10
1621501330000|2021-05-20 09:02:10|796.5|792.5|797.93|793.93|797.93|793.93|796.5|792.5|20
1621501340000|2021-05-20 09:02:20|797.88|793.88|797.47|793.47|797.92|793.92|797.46|793.46|20
1621501350000|2021-05-20 09:02:30|797.48|793.48|798.71|794.71|798.71|794.71|797.48|793.48|22
1621501360000|2021-05-20 09:02:40|798.65|794.65|801.48|797.48|801.82|797.82|798.65|794.65|31
1621501370000|2021-05-20 09:02:50|801.49|797.49|801.85|797.85|801.85|797.85|801.49|797.49|19
1621501380000|2021-05-20 09:03:00|801.6|797.6|801.1|797.1|801.74|797.74|801.1|797.1|17
1621501390000|2021-05-20 09:03:10|800.93|796.93|802.01|798.01|802.01|798.01|800.5|796.5|24
1621501400000|2021-05-20 09:03:20|802.02|798.02|802.07|798.07|802.11|798.11|801.82|797.82|8
1621501410000|2021-05-20 09:03:30|802.08|798.08|803.17|799.17|803.18|799.18|801.82|797.82|11
1621501420000|2021-05-20 09:03:40|803.19|799.19|803.25|799.25|803.32|799.32|802.5|798.5|22
1621501430000|2021-05-20 09:03:50|803.22|799.22|802.34|798.34|803.44|799.44|802.34|798.34|22
1621501440000|2021-05-20 09:04:00|802.39|798.39|801.43|797.43|802.62|798.62|801.32|797.32|27
1621501450000|2021-05-20 09:04:10|802.43|798.43|800.84|796.84|802.43|798.43|800.68|796.68|10
1621501460000|2021-05-20 09:04:20|800.83|796.83|801.41|797.41|801.41|797.41|799.85|795.85|28
1621501470000|2021-05-20 09:04:30|801.42|797.42|801.43|797.43|801.5|797.5|801.34|797.34|21
1621501480000|2021-05-20 09:04:40|801.13|797.13|801.16|797.16|801.33|797.33|800.89|796.89|25
1621501490000|2021-05-20 09:04:50|801.14|797.14|801.25|797.25|801.34|797.34|800.93|796.93|19
1621501500000|2021-05-20 09:05:00|801.24|797.24|800.15|796.15|801.27|797.27|800.15|796.15|24
1621501510000|2021-05-20 09:05:10|800.12|796.12|799.95|795.95|800.26|796.26|799.95|795.95|18
1621501520000|2021-05-20 09:05:20|799.86|795.86|798.94|794.94|799.86|795.86|798.46|794.46|14
1621501530000|2021-05-20 09:05:30|798.95|794.95|798.61|794.61|799.41|795.41|798.56|794.56|23
1621501540000|2021-05-20 09:05:40|798.49|794.49|797.24|793.24|798.49|794.49|797.18|793.18|27
1621501550000|2021-05-20 09:05:50|797.22|793.22|797.02|793.02|797.22|793.22|796.99|792.99|16
1621501560000|2021-05-20 09:06:00|797.01|793.01|798.3|794.3|798.34|794.34|797.01|793.01|25
1621501570000|2021-05-20 09:06:10|798.44|794.44|798.32|794.32|799.21|795.21|798.27|794.27|30
1621501580000|2021-05-20 09:06:20|798.14|794.14|797.08|793.08|798.14|794.14|796.91|792.91|27
1621501590000|2021-05-20 09:06:30|797.13|793.13|796.72|792.72|797.66|793.66|796.72|792.72|29
1621501600000|2021-05-20 09:06:40|796.71|792.71|795.48|791.48|796.71|792.71|795.48|791.48|19
1621501610000|2021-05-20 09:06:50|795.54|791.54|795.54|791.54|795.54|791.54|795.32|791.32|10
1621501620000|2021-05-20 09:07:00|794.93|790.93|795.54|791.54|795.54|791.54|794.93|790.93|12
1621501630000|2021-05-20 09:07:10|795.41|791.41|793.41|789.41|795.54|791.54|793.41|789.41|21
1621501640000|2021-05-20 09:07:20|794.35|790.35|792.93|788.93|794.35|790.35|792.8|788.8|5
1621501650000|2021-05-20 09:07:30|792.12|788.12|791.29|787.29|792.13|788.13|791.29|787.29|19
1621501660000|2021-05-20 09:07:40|791.27|787.27|792.29|788.29|793.01|789.01|791.27|787.27|25
1621501670000|2021-05-20 09:07:50|792.81|788.81|791.04|787.04|792.81|788.81|791.03|787.03|32
1621501680000|2021-05-20 09:08:00|791.17|787.17|790.86|786.86|791.21|787.21|790.86|786.86|13
1621501690000|2021-05-20 09:08:10|790.78|786.78|789.97|785.97|790.86|786.86|789.97|785.97|13
1621501700000|2021-05-20 09:08:20|789.7|785.7|789.62|785.62|789.7|785.7|789.1|785.1|23
1621501710000|2021-05-20 09:08:30|789.65|785.65|790.87|786.87|791.01|787.01|789.65|785.65|31
1621501720000|2021-05-20 09:08:40|790.85|786.85|790.87|786.87|790.89|786.89|790.83|786.83|16
1621501730000|2021-05-20 09:08:50|790.85|786.85|788.76|784.76|790.85|786.85|788.76|784.76|27
1621501740000|2021-05-20 09:09:00|788.79|784.79|790.48|786.48|790.48|786.48|788.79|784.79|23
1621501750000|2021-05-20 09:09:10|790.61|786.61|790.05|786.05|791.24|787.24|790.04|786.04|33
1621501760000|2021-05-20 09:09:20|790.03|786.03|790.51|786.51|790.51|786.51|789.74|785.74|30
1621501770000|2021-05-20 09:09:30|790.49|786.49|790.08|786.08|790.58|786.58|789.64|785.64|27
1621501780000|2021-05-20 09:09:40|790.09|786.09|788.69|784.69|790.14|786.14|788.51|784.51|22
1621501790000|2021-05-20 09:09:50|788.59|784.59|788.29|784.29|788.66|784.66|787.65|783.65|27
1621501800000|2021-05-20 09:10:00|788.33|784.33|789|785|789.17|785.17|788.33|784.33|26
1621501810000|2021-05-20 09:10:10|788.89|784.89|788.76|784.76|788.99|784.99|788.44|784.44|29
1621501820000|2021-05-20 09:10:20|788.81|784.81|790.63|786.63|790.63|786.63|788.81|784.81|28
1621501830000|2021-05-20 09:10:30|790.68|786.68|791.75|787.75|792.27|788.27|790.68|786.68|22
1621501840000|2021-05-20 09:10:40|791.74|787.74|792.16|788.16|792.49|788.49|791.67|787.67|24
1621501850000|2021-05-20 09:10:50|792.29|788.29|794.36|790.36|794.36|790.36|792.16|788.16|20
1621501860000|2021-05-20 09:11:00|794.39|790.39|792.86|788.86|794.68|790.68|792.81|788.81|36
1621501870000|2021-05-20 09:11:10|792.88|788.88|793.59|789.59|793.7|789.7|792.82|788.82|26
1621501880000|2021-05-20 09:11:20|793.39|789.39|796.18|792.18|796.18|792.18|792.59|788.59|27
1621501890000|2021-05-20 09:11:30|796.29|792.29|796.52|792.52|797.1|793.1|796.29|792.29|28
1621501900000|2021-05-20 09:11:40|796.3|792.3|796.95|792.95|797.02|793.02|796.3|792.3|24
1621501910000|2021-05-20 09:11:50|796.92|792.92|796.4|792.4|796.95|792.95|796.39|792.39|20
1621501920000|2021-05-20 09:12:00|796.39|792.39|796.4|792.4|796.49|792.49|796.12|792.12|23
1621501930000|2021-05-20 09:12:10|796.31|792.31|797.17|793.17|797.19|793.19|796.18|792.18|31
1621501940000|2021-05-20 09:12:20|797.16|793.16|797.69|793.69|797.69|793.69|797.04|793.04|23
1621501950000|2021-05-20 09:12:30|797.61|793.61|798.02|794.02|798.18|794.18|797.6|793.6|22
1621501960000|2021-05-20 09:12:40|798.03|794.03|798.04|794.04|798.25|794.25|797.95|793.95|13
1621501970000|2021-05-20 09:12:50|797.99|793.99|797.83|793.83|798|794|797.79|793.79|13
1621501980000|2021-05-20 09:13:00|797.81|793.81|798.37|794.37|798.42|794.42|797.78|793.78|19
1621501990000|2021-05-20 09:13:10|798.3|794.3|799.13|795.13|799.22|795.22|798.3|794.3|18
1621502000000|2021-05-20 09:13:20|799.14|795.14|797.79|793.79|799.14|795.14|797.79|793.79|26
1621502010000|2021-05-20 09:13:30|797.77|793.77|797.31|793.31|797.77|793.77|797.31|793.31|12
1621502020000|2021-05-20 09:13:40|797.33|793.33|794.55|790.55|797.33|793.33|794.53|790.53|23
1621502030000|2021-05-20 09:13:50|794.59|790.59|795.05|791.05|795.05|791.05|794.38|790.38|26
1621502040000|2021-05-20 09:14:00|795.07|791.07|795.57|791.57|795.76|791.76|794.93|790.93|28
1621502050000|2021-05-20 09:14:10|795.56|791.56|793.57|789.57|795.56|791.56|793.57|789.57|32
1621502060000|2021-05-20 09:14:20|793.51|789.51|793.19|789.19|793.51|789.51|793.15|789.15|14
1621502070000|2021-05-20 09:14:30|793.2|789.2|793.2|789.2|793.2|789.2|793.02|789.02|9
1621502080000|2021-05-20 09:14:40|793.15|789.15|791.46|787.46|793.2|789.2|791.46|787.46|11
1621502090000|2021-05-20 09:14:50|791.24|787.24|790.71|786.71|791.25|787.25|790.62|786.62|25
1621502100000|2021-05-20 09:15:00|790.59|786.59|791.86|787.86|791.86|787.86|790.4|786.4|31
1621502110000|2021-05-20 09:15:10|791.77|787.77|791.1|787.1|791.84|787.84|791.1|787.1|28
1621502120000|2021-05-20 09:15:20|791.08|787.08|789.61|785.61|791.08|787.08|789.61|785.61|22
1621502130000|2021-05-20 09:15:30|789.62|785.62|788.55|784.55|789.78|785.78|788.55|784.55|15
1621502140000|2021-05-20 09:15:40|788.37|784.37|787.82|783.82|788.37|784.37|787.82|783.82|17
1621502150000|2021-05-20 09:15:50|787.74|783.74|787.46|783.46|787.74|783.74|787.26|783.26|21
1621502160000|2021-05-20 09:16:00|787.47|783.47|787.44|783.44|788.11|784.11|787.36|783.36|20
1621502170000|2021-05-20 09:16:10|787.43|783.43|784.93|780.93|787.43|783.43|784.88|780.88|14
1621502180000|2021-05-20 09:16:20|784.9|780.9|784.14|780.14|784.9|780.9|784.03|780.03|19
1621502190000|2021-05-20 09:16:30|784.15|780.15|784.15|780.15|784.16|780.16|783.81|779.81|28
1621502200000|2021-05-20 09:16:40|784.14|780.14|783.67|779.67|784.24|780.24|783.67|779.67|19
1621502210000|2021-05-20 09:16:50|783.66|779.66|781.63|777.63|784.3|780.3|781.63|777.63|27
1621502220000|2021-05-20 09:17:00|781.62|777.62|781.36|777.36|781.62|777.62|780.87|776.87|30
1621502230000|2021-05-20 09:17:10|781.35|777.35|780.99|776.99|781.35|777.35|780.39|776.39|26
1621502240000|2021-05-20 09:17:20|780.92|776.92|782.56|778.56|782.68|778.68|780.83|776.83|25
1621502250000|2021-05-20 09:17:30|782.49|778.49|782.37|778.37|782.63|778.63|782.11|778.11|20
1621502260000|2021-05-20 09:17:40|782.36|778.36|783.52|779.52|783.52|779.52|782.25|778.25|30
1621502270000|2021-05-20 09:17:50|783.64|779.64|783.6|779.6|784.06|780.06|783.35|779.35|27
1621502280000|2021-05-20 09:18:00|783.61|779.61|782.13|778.13|783.93|779.93|782.13|778.13|24
1621502290000|2021-05-20 09:18:10|782.4|778.4|781.72|777.72|782.43|778.43|781.72|777.72|28
1621502300000|2021-05-20 09:18:20|781.66|777.66|782.38|778.38|782.41|778.41|781.55|777.55|27
1621502310000|2021-05-20 09:18:30|782.37|778.37|782.61|778.61|782.77|778.77|782.32|778.32|25
1621502320000|2021-05-20 09:18:40|782.6|778.6|780.96|776.96|782.6|778.6|780.93|776.93|27
1621502330000|2021-05-20 09:18:50|780.95|776.95|780.77|776.77|781.52|777.52|780.76|776.76|23
1621502340000|2021-05-20 09:19:00|780.83|776.83|781.1|777.1|781.33|777.33|780.83|776.83|22
1621502350000|2021-05-20 09:19:10|781.09|777.09|781.08|777.08|781.09|777.09|780.76|776.76|16
1621502360000|2021-05-20 09:19:20|781.11|777.11|782.02|778.02|782.09|778.09|781.08|777.08|22
1621502370000|2021-05-20 09:19:30|782.07|778.07|782.04|778.04|782.36|778.36|781.9|777.9|15
1621502380000|2021-05-20 09:19:40|782.02|778.02|781.32|777.32|782.09|778.09|781.31|777.31|19
1621502390000|2021-05-20 09:19:50|781.31|777.31|780.18|776.18|781.41|777.41|780.18|776.18|34
1621502400000|2021-05-20 09:20:00|780.1|776.1|781.42|777.42|781.56|777.56|780.03|776.03|21
1621502410000|2021-05-20 09:20:10|781.43|777.43|780.51|776.51|781.43|777.43|780.51|776.51|28
1621502420000|2021-05-20 09:20:20|780.5|776.5|780.2|776.2|780.78|776.78|779.82|775.82|30
1621502430000|2021-05-20 09:20:30|780.26|776.26|782.86|778.86|782.86|778.86|780.24|776.24|26
1621502440000|2021-05-20 09:20:40|783.03|779.03|784|780|784|780|782.67|778.67|30
1621502450000|2021-05-20 09:20:50|784.08|780.08|784.15|780.15|784.15|780.15|783.95|779.95|9
1621502460000|2021-05-20 09:21:00|784|780|784.96|780.96|784.97|780.97|784|780|22
1621502470000|2021-05-20 09:21:10|785.13|781.13|785.05|781.05|785.66|781.66|784.55|780.55|21
1621502480000|2021-05-20 09:21:20|785.03|781.03|786.05|782.05|786.05|782.05|784.86|780.86|26
1621502490000|2021-05-20 09:21:30|786.11|782.11|786.02|782.02|786.17|782.17|786|782|10
1621502500000|2021-05-20 09:21:40|786.06|782.06|784.15|780.15|786.07|782.07|784.15|780.15|25
1621502510000|2021-05-20 09:21:50|784.25|780.25|783.51|779.51|784.25|780.25|783.45|779.45|16
1621502520000|2021-05-20 09:22:00|783.54|779.54|784.09|780.09|784.1|780.1|783.54|779.54|24
1621502530000|2021-05-20 09:22:10|784.1|780.1|784.11|780.11|784.14|780.14|783.63|779.63|31
1621502540000|2021-05-20 09:22:20|784.13|780.13|783.31|779.31|784.13|780.13|783.31|779.31|26
1621502550000|2021-05-20 09:22:30|783.33|779.33|782.95|778.95|783.37|779.37|782.94|778.94|24
1621502560000|2021-05-20 09:22:40|782.93|778.93|783.24|779.24|783.24|779.24|782.54|778.54|30
1621502570000|2021-05-20 09:22:50|783.32|779.32|783.57|779.57|783.76|779.76|782.85|778.85|31
1621502580000|2021-05-20 09:23:00|783.52|779.52|782.68|778.68|783.71|779.71|782.68|778.68|30
1621502590000|2021-05-20 09:23:10|782.67|778.67|782.09|778.09|782.67|778.67|781.61|777.61|26
1621502600000|2021-05-20 09:23:20|782.08|778.08|780.35|776.35|782.08|778.08|780.35|776.35|26
1621502610000|2021-05-20 09:23:30|780.42|776.42|778.34|774.34|780.42|776.42|778.34|774.34|29
1621502620000|2021-05-20 09:23:40|778.43|774.43|776.98|772.98|778.43|774.43|776.59|772.59|21
1621502630000|2021-05-20 09:23:50|776.99|772.99|778.52|774.52|778.69|774.69|776.99|772.99|18
1621502640000|2021-05-20 09:24:00|778.62|774.62|778.48|774.48|779.56|775.56|778.43|774.43|30
1621502650000|2021-05-20 09:24:10|778.35|774.35|776.85|772.85|778.35|774.35|776.68|772.68|21
1621502660000|2021-05-20 09:24:20|776.9|772.9|775.74|771.74|777.04|773.04|775.74|771.74|22
1621502670000|2021-05-20 09:24:30|775.77|771.77|775.51|771.51|775.77|771.77|775.41|771.41|13
1621502680000|2021-05-20 09:24:40|775.72|771.72|775.5|771.5|775.72|771.72|775.47|771.47|15
1621502690000|2021-05-20 09:24:50|775.54|771.54|773.16|769.16|775.72|771.72|773.16|769.16|20
1621502700000|2021-05-20 09:25:00|773.1|769.1|774.9|770.9|775.17|771.17|773.1|769.1|35
1621502710000|2021-05-20 09:25:10|774.64|770.64|775.1|771.1|775.19|771.19|773.81|769.81|31
1621502720000|2021-05-20 09:25:20|775.11|771.11|775.13|771.13|775.6|771.6|775.03|771.03|26
1621502730000|2021-05-20 09:25:30|775.14|771.14|773.9|769.9|775.14|771.14|773.9|769.9|21
1621502740000|2021-05-20 09:25:40|773.81|769.81|773.47|769.47|773.81|769.81|773.15|769.15|26
1621502750000|2021-05-20 09:25:50|773.45|769.45|773.2|769.2|773.45|769.45|772.93|768.93|27
1621502760000|2021-05-20 09:26:00|773.19|769.19|774.1|770.1|774.1|770.1|773.17|769.17|26
1621502770000|2021-05-20 09:26:10|774.08|770.08|774.15|770.15|774.49|770.49|774.07|770.07|27
1621502780000|2021-05-20 09:26:20|774.14|770.14|774.04|770.04|774.16|770.16|773.74|769.74|27
1621502790000|2021-05-20 09:26:30|774.05|770.05|773.72|769.72|774.3|770.3|773.72|769.72|29
1621502800000|2021-05-20 09:26:40|773.66|769.66|773.7|769.7|774.08|770.08|773.26|769.26|31
1621502810000|2021-05-20 09:26:50|773.69|769.69|773.17|769.17|773.78|769.78|773.17|769.17|24
1621502820000|2021-05-20 09:27:00|773.18|769.18|773.39|769.39|773.88|769.88|773.18|769.18|24
1621502830000|2021-05-20 09:27:10|773.46|769.46|773.44|769.44|773.6|769.6|773.39|769.39|23
1621502840000|2021-05-20 09:27:20|773.34|769.34|774.05|770.05|774.13|770.13|773.27|769.27|23
1621502850000|2021-05-20 09:27:30|774.03|770.03|774.39|770.39|774.51|770.51|773.79|769.79|28
1621502860000|2021-05-20 09:27:40|774.45|770.45|774|770|774.48|770.48|773.82|769.82|21
1621502870000|2021-05-20 09:27:50|774.03|770.03|773.87|769.87|774.03|770.03|773.72|769.72|17
1621502880000|2021-05-20 09:28:00|773.5|769.5|774.46|770.46|774.46|770.46|773.5|769.5|22
1621502890000|2021-05-20 09:28:10|774.47|770.47|774.89|770.89|774.89|770.89|774.47|770.47|21
1621502900000|2021-05-20 09:28:20|774.87|770.87|774.08|770.08|774.87|770.87|774.08|770.08|23
1621502910000|2021-05-20 09:28:30|774.09|770.09|774.21|770.21|774.21|770.21|774.06|770.06|11
1621502920000|2021-05-20 09:28:40|774.2|770.2|774.17|770.17|774.25|770.25|774.05|770.05|22
1621502930000|2021-05-20 09:28:50|774.24|770.24|774.4|770.4|774.51|770.51|774.18|770.18|23
1621502940000|2021-05-20 09:29:00|774.47|770.47|774.89|770.89|774.92|770.92|774.27|770.27|26
1621502950000|2021-05-20 09:29:10|774.91|770.91|774.62|770.62|774.91|770.91|774.53|770.53|12
1621502960000|2021-05-20 09:29:20|774.68|770.68|774.73|770.73|774.82|770.82|774.48|770.48|22
1621502970000|2021-05-20 09:29:30|774.71|770.71|773.78|769.78|775.18|771.18|773.75|769.75|26
1621502980000|2021-05-20 09:29:40|773.77|769.77|773.82|769.82|774.06|770.06|773.59|769.59|23
1621502990000|2021-05-20 09:29:50|773.8|769.8|772.68|768.68|773.8|769.8|772.67|768.67|27
1621503000000|2021-05-20 09:30:00|772.58|768.58|767.45|763.45|772.58|768.58|767.45|763.45|32
1621503010000|2021-05-20 09:30:10|767.44|763.44|767|763|768.14|764.14|766.71|762.71|34
1621503020000|2021-05-20 09:30:20|767.07|763.07|766.11|762.11|767.53|763.53|765.91|761.91|33
1621503030000|2021-05-20 09:30:30|766.16|762.16|764.84|760.84|766.16|762.16|764.84|760.84|30
1621503040000|2021-05-20 09:30:40|764.55|760.55|764.15|760.15|764.9|760.9|764.15|760.15|26
1621503050000|2021-05-20 09:30:50|764.07|760.07|764.53|760.53|764.53|760.53|763.92|759.92|21
1621503060000|2021-05-20 09:31:00|764.71|760.71|767.08|763.08|767.16|763.16|764.71|760.71|29
1621503070000|2021-05-20 09:31:10|767.09|763.09|767.52|763.52|767.52|763.52|766.81|762.81|25
1621503080000|2021-05-20 09:31:20|767.46|763.46|767.68|763.68|767.68|763.68|767.01|763.01|24
1621503090000|2021-05-20 09:31:30|767.85|763.85|769.17|765.17|769.17|765.17|767.71|763.71|24
1621503100000|2021-05-20 09:31:40|769.19|765.19|770.75|766.75|770.75|766.75|769.19|765.19|27
1621503110000|2021-05-20 09:31:50|770.83|766.83|769.33|765.33|770.92|766.92|769.29|765.29|32
1621503120000|2021-05-20 09:32:00|769.36|765.36|771.03|767.03|771.2|767.2|769.34|765.34|31
1621503130000|2021-05-20 09:32:10|771.04|767.04|773.31|769.31|773.31|769.31|771.04|767.04|23
1621503140000|2021-05-20 09:32:20|773.37|769.37|773.47|769.47|773.47|769.47|772.87|768.87|24
1621503150000|2021-05-20 09:32:30|773.34|769.34|773.19|769.19|773.57|769.57|773.19|769.19|20
1621503160000|2021-05-20 09:32:40|773.29|769.29|773.79|769.79|773.85|769.85|773.29|769.29|21
1621503170000|2021-05-20 09:32:50|773.76|769.76|773.93|769.93|773.93|769.93|773.76|769.76|9
1621503180000|2021-05-20 09:33:00|773.88|769.88|775.15|771.15|775.18|771.18|773.88|769.88|18
1621503190000|2021-05-20 09:33:10|775.18|771.18|775.16|771.16|775.34|771.34|775.15|771.15|12
1621503200000|2021-05-20 09:33:20|775.25|771.25|775.21|771.21|775.27|771.27|774.76|770.76|22
1621503210000|2021-05-20 09:33:30|775.15|771.15|775.31|771.31|775.31|771.31|773.83|769.83|17
1621503220000|2021-05-20 09:33:40|775.27|771.27|775.89|771.89|775.89|771.89|773.83|769.83|19
1621503230000|2021-05-20 09:33:50|775.92|771.92|776.4|772.4|776.55|772.55|775.56|771.56|30
1621503240000|2021-05-20 09:34:00|776.43|772.43|776.24|772.24|776.58|772.58|775.86|771.86|29
1621503250000|2021-05-20 09:34:10|776.51|772.51|776.47|772.47|777.08|773.08|776.36|772.36|29
1621503260000|2021-05-20 09:34:20|776.48|772.48|777.02|773.02|777.02|773.02|776.46|772.46|27
1621503270000|2021-05-20 09:34:30|776.96|772.96|777.19|773.19|777.21|773.21|776.78|772.78|21
1621503280000|2021-05-20 09:34:40|777.21|773.21|777.25|773.25|777.35|773.35|777.21|773.21|15
1621503290000|2021-05-20 09:34:50|777.26|773.26|777.29|773.29|777.42|773.42|776.92|772.92|24
1621503300000|2021-05-20 09:35:00|777.33|773.33|777.39|773.39|777.43|773.43|777.21|773.21|15
1621503310000|2021-05-20 09:35:10|777.41|773.41|779.97|775.97|780.37|776.37|777.21|773.21|22
1621503320000|2021-05-20 09:35:20|779.71|775.71|780.76|776.76|780.84|776.84|779.71|775.71|31
1621503330000|2021-05-20 09:35:30|781|777|781.98|777.98|781.98|777.98|780.73|776.73|20
1621503340000|2021-05-20 09:35:40|782.24|778.24|781.03|777.03|782.24|778.24|781.03|777.03|19
1621503350000|2021-05-20 09:35:50|780.95|776.95|779.68|775.68|781.14|777.14|779.67|775.67|27
1621503360000|2021-05-20 09:36:00|779.69|775.69|779.84|775.84|780.07|776.07|779.6|775.6|18
1621503370000|2021-05-20 09:36:10|779.83|775.83|780.71|776.71|780.71|776.71|779.83|775.83|23
1621503380000|2021-05-20 09:36:20|780.66|776.66|780.8|776.8|781.23|777.23|780.66|776.66|26
1621503390000|2021-05-20 09:36:30|780.93|776.93|780.41|776.41|781.14|777.14|780.41|776.41|25
1621503400000|2021-05-20 09:36:40|780.4|776.4|780.86|776.86|781|777|780.38|776.38|21
1621503410000|2021-05-20 09:36:50|780.82|776.82|780.44|776.44|780.91|776.91|780.33|776.33|16
1621503420000|2021-05-20 09:37:00|780.46|776.46|779.51|775.51|780.93|776.93|779.51|775.51|25
1621503430000|2021-05-20 09:37:10|779.41|775.41|777.1|773.1|779.42|775.42|776.8|772.8|30
1621503440000|2021-05-20 09:37:20|777.14|773.14|779.45|775.45|779.45|775.45|777.14|773.14|28
1621503450000|2021-05-20 09:37:30|779.52|775.52|778.85|774.85|779.63|775.63|778.85|774.85|24
1621503460000|2021-05-20 09:37:40|778.66|774.66|779.08|775.08|779.09|775.09|778.21|774.21|25
1621503470000|2021-05-20 09:37:50|779.05|775.05|780.72|776.72|780.72|776.72|779.05|775.05|21
1621503480000|2021-05-20 09:38:00|780.61|776.61|781.32|777.32|781.32|777.32|780.47|776.47|17
1621503490000|2021-05-20 09:38:10|781.26|777.26|781.79|777.79|781.99|777.99|781.26|777.26|21
1621503500000|2021-05-20 09:38:20|781.8|777.8|782.29|778.29|782.36|778.36|781.8|777.8|16
1621503510000|2021-05-20 09:38:30|782.17|778.17|782.17|778.17|782.28|778.28|781.85|777.85|23
1621503520000|2021-05-20 09:38:40|782.14|778.14|782.22|778.22|782.32|778.32|782.05|778.05|20
1621503530000|2021-05-20 09:38:50|782.23|778.23|782.86|778.86|783.07|779.07|782.23|778.23|24
1621503540000|2021-05-20 09:39:00|782.85|778.85|783.2|779.2|783.33|779.33|782.85|778.85|23
1621503550000|2021-05-20 09:39:10|783.11|779.11|783.74|779.74|783.74|779.74|783.06|779.06|27
1621503560000|2021-05-20 09:39:20|783.75|779.75|783.53|779.53|783.78|779.78|783.53|779.53|13
1621503570000|2021-05-20 09:39:30|783.41|779.41|782.56|778.56|783.41|779.41|782.55|778.55|23
1621503580000|2021-05-20 09:39:40|782.61|778.61|781.62|777.62|782.63|778.63|781.61|777.61|21
1621503590000|2021-05-20 09:39:50|781.64|777.64|781.94|777.94|782.02|778.02|781.64|777.64|11
1621503600000|2021-05-20 09:40:00|781.93|777.93|782.27|778.27|782.61|778.61|781.92|777.92|11
1621503610000|2021-05-20 09:40:10|781.92|777.92|784.32|780.32|784.74|780.74|781.92|777.92|13
1621503620000|2021-05-20 09:40:20|784|780|783.66|779.66|784.33|780.33|783.47|779.47|21
1621503630000|2021-05-20 09:40:30|783.67|779.67|784.61|780.61|784.88|780.88|783.41|779.41|20
1621503640000|2021-05-20 09:40:40|784.84|780.84|784.98|780.98|785.35|781.35|784.61|780.61|19
1621503650000|2021-05-20 09:40:50|785.49|781.49|785.8|781.8|786.3|782.3|784.36|780.36|27
1621503660000|2021-05-20 09:41:00|785.84|781.84|784.97|780.97|786.05|782.05|784.5|780.5|27
1621503670000|2021-05-20 09:41:10|784.99|780.99|784.67|780.67|785.06|781.06|784.38|780.38|25
1621503680000|2021-05-20 09:41:20|784.82|780.82|784.34|780.34|785.19|781.19|784.33|780.33|27
1621503690000|2021-05-20 09:41:30|784.35|780.35|784.91|780.91|784.98|780.98|784.35|780.35|19
1621503700000|2021-05-20 09:41:40|784.88|780.88|785.15|781.15|785.2|781.2|784.85|780.85|17
1621503710000|2021-05-20 09:41:50|785.18|781.18|784.89|780.89|785.18|781.18|784.88|780.88|14
1621503720000|2021-05-20 09:42:00|785.04|781.04|783.64|779.64|785.04|781.04|783.64|779.64|20
1621503730000|2021-05-20 09:42:10|783.71|779.71|783.35|779.35|783.71|779.71|783.23|779.23|20
1621503740000|2021-05-20 09:42:20|783.29|779.29|783.96|779.96|783.96|779.96|783.19|779.19|17
1621503750000|2021-05-20 09:42:30|783.97|779.97|784.05|780.05|784.29|780.29|783.97|779.97|8
1621503760000|2021-05-20 09:42:40|783.86|779.86|783.54|779.54|784.27|780.27|783.54|779.54|9
1621503770000|2021-05-20 09:42:50|783.9|779.9|784.22|780.22|784.38|780.38|783.61|779.61|29
1621503780000|2021-05-20 09:43:00|784.26|780.26|785.44|781.44|785.47|781.47|784.22|780.22|9
1621503790000|2021-05-20 09:43:10|785.58|781.58|788.32|784.32|788.32|784.32|785.58|781.58|18
1621503800000|2021-05-20 09:43:20|787.51|783.51|787.56|783.56|788.04|784.04|787.32|783.32|25
1621503810000|2021-05-20 09:43:30|787.32|783.32|786.41|782.41|787.32|783.32|785.94|781.94|22
1621503820000|2021-05-20 09:43:40|786.39|782.39|786.48|782.48|786.66|782.66|786.28|782.28|20
1621503830000|2021-05-20 09:43:50|786.31|782.31|785.98|781.98|786.33|782.33|785.86|781.86|11
1621503840000|2021-05-20 09:44:00|786.05|782.05|786.71|782.71|786.72|782.72|785.93|781.93|24
1621503850000|2021-05-20 09:44:10|786.75|782.75|785.49|781.49|786.75|782.75|785.49|781.49|25
1621503860000|2021-05-20 09:44:20|785.5|781.5|787.04|783.04|787.17|783.17|785.5|781.5|30
1621503870000|2021-05-20 09:44:30|787.03|783.03|787.94|783.94|788.02|784.02|787.03|783.03|18
1621503880000|2021-05-20 09:44:40|787.76|783.76|787.43|783.43|787.85|783.85|787.4|783.4|22
1621503890000|2021-05-20 09:44:50|787.44|783.44|787.31|783.31|787.44|783.44|786.96|782.96|16
1621503900000|2021-05-20 09:45:00|787.29|783.29|787.15|783.15|787.29|783.29|787|783|19
1621503910000|2021-05-20 09:45:10|787.11|783.11|787.01|783.01|787.11|783.11|786.69|782.69|28
1621503920000|2021-05-20 09:45:20|786.98|782.98|786.13|782.13|786.98|782.98|786.13|782.13|23
1621503930000|2021-05-20 09:45:30|786.29|782.29|785.69|781.69|786.91|782.91|785.31|781.31|26
1621503940000|2021-05-20 09:45:40|785.7|781.7|785.23|781.23|786.08|782.08|785.17|781.17|24
1621503950000|2021-05-20 09:45:50|785.19|781.19|785.2|781.2|786.08|782.08|785.16|781.16|29
1621503960000|2021-05-20 09:46:00|785.21|781.21|786.58|782.58|786.58|782.58|785.21|781.21|23
1621503970000|2021-05-20 09:46:10|786.4|782.4|785.69|781.69|786.4|782.4|785.58|781.58|25
1621503980000|2021-05-20 09:46:20|785.62|781.62|785.92|781.92|785.94|781.94|785.56|781.56|18
1621503990000|2021-05-20 09:46:30|785.86|781.86|785.81|781.81|786.26|782.26|785.81|781.81|11
1621504000000|2021-05-20 09:46:40|786.17|782.17|787.1|783.1|787.1|783.1|785.81|781.81|8
1621504010000|2021-05-20 09:46:50|786.4|782.4|789.24|785.24|789.3|785.3|785.81|781.81|18
1621504020000|2021-05-20 09:47:00|789.03|785.03|788.01|784.01|789.16|785.16|788.01|784.01|25
1621504030000|2021-05-20 09:47:10|787.9|783.9|788.8|784.8|788.94|784.94|787.9|783.9|31
1621504040000|2021-05-20 09:47:20|788.81|784.81|788|784|788.99|784.99|787.74|783.74|28
1621504050000|2021-05-20 09:47:30|788.01|784.01|788.69|784.69|789.09|785.09|787.86|783.86|25
1621504060000|2021-05-20 09:47:40|788.63|784.63|789.52|785.52|789.54|785.54|788.63|784.63|17
1621504070000|2021-05-20 09:47:50|789.56|785.56|790.27|786.27|790.31|786.31|789.51|785.51|19
1621504080000|2021-05-20 09:48:00|790.3|786.3|790.36|786.36|790.37|786.37|790.09|786.09|19
1621504090000|2021-05-20 09:48:10|790.37|786.37|789.55|785.55|790.56|786.56|789.55|785.55|21
1621504100000|2021-05-20 09:48:20|789.35|785.35|789.64|785.64|789.81|785.81|789.09|785.09|25
1621504110000|2021-05-20 09:48:30|789.53|785.53|788.92|784.92|789.53|785.53|788.62|784.62|23
1621504120000|2021-05-20 09:48:40|788.73|784.73|788.9|784.9|789.02|785.02|788.61|784.61|20
1621504130000|2021-05-20 09:48:50|788.88|784.88|789.23|785.23|789.23|785.23|788.88|784.88|8
1621504140000|2021-05-20 09:49:00|789.1|785.1|789.15|785.15|789.83|785.83|788.97|784.97|23
1621504150000|2021-05-20 09:49:10|789.09|785.09|789.09|785.09|789.12|785.12|788.86|784.86|20
1621504160000|2021-05-20 09:49:20|789.03|785.03|789.56|785.56|789.81|785.81|788.97|784.97|23
1621504170000|2021-05-20 09:49:30|789.45|785.45|789.72|785.72|789.72|785.72|789.34|785.34|20
1621504180000|2021-05-20 09:49:40|789.7|785.7|791.84|787.84|791.84|787.84|789.7|785.7|21
1621504190000|2021-05-20 09:49:50|791.72|787.72|791.98|787.98|792.08|788.08|791.65|787.65|15
1621504200000|2021-05-20 09:50:00|792.13|788.13|791.65|787.65|792.13|788.13|790.71|786.71|24
1621504210000|2021-05-20 09:50:10|791.89|787.89|791.92|787.92|792.04|788.04|791.57|787.57|27
1621504220000|2021-05-20 09:50:20|791.93|787.93|791.83|787.83|791.93|787.93|791.73|787.73|20
1621504230000|2021-05-20 09:50:30|791.92|787.92|792.19|788.19|792.19|788.19|791.75|787.75|19
1621504240000|2021-05-20 09:50:40|792.09|788.09|794.44|790.44|794.44|790.44|791.75|787.75|29
1621504250000|2021-05-20 09:50:50|794.56|790.56|794.56|790.56|795.41|791.41|794.41|790.41|28
1621504260000|2021-05-20 09:51:00|794.67|790.67|792.51|788.51|794.87|790.87|792.51|788.51|33
1621504270000|2021-05-20 09:51:10|792.45|788.45|792.47|788.47|792.96|788.96|792.03|788.03|29
1621504280000|2021-05-20 09:51:20|792.45|788.45|791.49|787.49|792.45|788.45|791.3|787.3|24
1621504290000|2021-05-20 09:51:30|791.43|787.43|791.47|787.47|791.47|787.47|791.32|787.32|17
1621504300000|2021-05-20 09:51:40|791.17|787.17|791.56|787.56|791.62|787.62|791|787|23
1621504310000|2021-05-20 09:51:50|791.58|787.58|791.72|787.72|792.32|788.32|791.51|787.51|15
1621504320000|2021-05-20 09:52:00|792|788|791.78|787.78|792|788|791.46|787.46|19
1621504330000|2021-05-20 09:52:10|791.74|787.74|791.38|787.38|791.74|787.74|790.87|786.87|29
1621504340000|2021-05-20 09:52:20|791.44|787.44|791.71|787.71|791.98|787.98|791.3|787.3|21
1621504350000|2021-05-20 09:52:30|791.76|787.76|791.7|787.7|791.97|787.97|791.5|787.5|24
1621504360000|2021-05-20 09:52:40|791.66|787.66|791.55|787.55|791.93|787.93|791.24|787.24|35
1621504370000|2021-05-20 09:52:50|791.53|787.53|791.73|787.73|791.77|787.77|791.42|787.42|17
1621504380000|2021-05-20 09:53:00|791.75|787.75|790.9|786.9|791.77|787.77|790.86|786.86|26
1621504390000|2021-05-20 09:53:10|790.88|786.88|790.73|786.73|791.19|787.19|790.44|786.44|30
1621504400000|2021-05-20 09:53:20|790.72|786.72|791.21|787.21|791.23|787.23|790.42|786.42|25
1621504410000|2021-05-20 09:53:30|791.19|787.19|791.12|787.12|791.22|787.22|791.07|787.07|8
1621504420000|2021-05-20 09:53:40|791.2|787.2|791.36|787.36|791.72|787.72|791.2|787.2|19
1621504430000|2021-05-20 09:53:50|791.73|787.73|795.06|791.06|795.06|791.06|791.36|787.36|26
1621504440000|2021-05-20 09:54:00|795.26|791.26|793.37|789.37|795.56|791.56|793.37|789.37|29
1621504450000|2021-05-20 09:54:10|794.38|790.38|792.89|788.89|794.63|790.63|792.89|788.89|29
1621504460000|2021-05-20 09:54:20|792.7|788.7|793.65|789.65|793.65|789.65|792.36|788.36|24
1621504470000|2021-05-20 09:54:30|793.56|789.56|792.94|788.94|793.56|789.56|792.78|788.78|24
1621504480000|2021-05-20 09:54:40|792.95|788.95|793.32|789.32|793.44|789.44|792.75|788.75|29
1621504490000|2021-05-20 09:54:50|793.5|789.5|793.44|789.44|793.54|789.54|793.15|789.15|26
1621504500000|2021-05-20 09:55:00|793.6|789.6|793.02|789.02|793.67|789.67|792.94|788.94|29
1621504510000|2021-05-20 09:55:10|793.03|789.03|792.65|788.65|793.13|789.13|792.65|788.65|21
1621504520000|2021-05-20 09:55:20|792.74|788.74|792.53|788.53|792.9|788.9|792.45|788.45|22
1621504530000|2021-05-20 09:55:30|792.56|788.56|792.28|788.28|792.59|788.59|791.98|787.98|18
1621504540000|2021-05-20 09:55:40|792.36|788.36|791.85|787.85|792.36|788.36|791.82|787.82|25
1621504550000|2021-05-20 09:55:50|791.91|787.91|791.88|787.88|792.05|788.05|791.53|787.53|27
1621504560000|2021-05-20 09:56:00|791.89|787.89|794.06|790.06|794.14|790.14|791.89|787.89|26
1621504570000|2021-05-20 09:56:10|793.95|789.95|792.49|788.49|793.95|789.95|792.49|788.49|22
1621504580000|2021-05-20 09:56:20|792.57|788.57|792.29|788.29|792.67|788.67|792.07|788.07|31
1621504590000|2021-05-20 09:56:30|792.42|788.42|792.62|788.62|792.62|788.62|792.07|788.07|21
1621504600000|2021-05-20 09:56:40|792.61|788.61|791.91|787.91|792.61|788.61|791.85|787.85|31
1621504610000|2021-05-20 09:56:50|791.85|787.85|791.98|787.98|791.98|787.98|791.47|787.47|16
1621504620000|2021-05-20 09:57:00|792.01|788.01|792.75|788.75|792.99|788.99|792.01|788.01|33
1621504630000|2021-05-20 09:57:10|792.78|788.78|793.03|789.03|793.12|789.12|792.74|788.74|24
1621504640000|2021-05-20 09:57:20|793.07|789.07|792.21|788.21|793.18|789.18|792.2|788.2|20
1621504650000|2021-05-20 09:57:30|792.26|788.26|792.16|788.16|792.37|788.37|792.16|788.16|19
1621504660000|2021-05-20 09:57:40|792.15|788.15|792.13|788.13|792.27|788.27|792.12|788.12|11
1621504670000|2021-05-20 09:57:50|792.19|788.19|791.84|787.84|792.19|788.19|791.83|787.83|5
1621504680000|2021-05-20 09:58:00|791.61|787.61|792.12|788.12|792.58|788.58|791.61|787.61|26
1621504690000|2021-05-20 09:58:10|792.13|788.13|791.75|787.75|792.23|788.23|791.74|787.74|13
1621504700000|2021-05-20 09:58:20|791.76|787.76|791.77|787.77|791.9|787.9|791.76|787.76|17
1621504710000|2021-05-20 09:58:30|791.78|787.78|792.04|788.04|792.09|788.09|791.78|787.78|6
1621504720000|2021-05-20 09:58:40|792.05|788.05|791.78|787.78|792.05|788.05|791.77|787.77|10
1621504730000|2021-05-20 09:58:50|791.82|787.82|791.8|787.8|791.82|787.82|791.8|787.8|2
1621504740000|2021-05-20 09:59:00|791.79|787.79|791.82|787.82|792.03|788.03|791.74|787.74|19
1621504750000|2021-05-20 09:59:10|791.98|787.98|791.78|787.78|792.13|788.13|791.78|787.78|18
1621504760000|2021-05-20 09:59:20|791.92|787.92|791.83|787.83|792.03|788.03|791.78|787.78|17
1621504770000|2021-05-20 09:59:30|791.95|787.95|791.78|787.78|791.97|787.97|791.77|787.77|13
1621504780000|2021-05-20 09:59:40|791.89|787.89|791.95|787.95|792.14|788.14|791.71|787.71|16
1621504790000|2021-05-20 09:59:50|792.08|788.08|791.62|787.62|792.1|788.1|791.54|787.54|25
1621504800000|2021-05-20 10:00:00|791.6|787.6|791.62|787.62|791.65|787.65|791.56|787.56|12
1621504810000|2021-05-20 10:00:10|791.64|787.64|791.59|787.59|791.66|787.66|791.46|787.46|14
1621504820000|2021-05-20 10:00:20|791.6|787.6|791.61|787.61|791.79|787.79|791.6|787.6|14
1621504830000|2021-05-20 10:00:30|791.63|787.63|790.32|786.32|791.66|787.66|790.32|786.32|28
1621504840000|2021-05-20 10:00:40|789.93|785.93|789.67|785.67|789.93|785.93|789.46|785.46|29
1621504850000|2021-05-20 10:00:50|789.66|785.66|789|785|790.08|786.08|788.9|784.9|28
1621504860000|2021-05-20 10:01:00|788.95|784.95|788.93|784.93|789.13|785.13|788.8|784.8|21
1621504870000|2021-05-20 10:01:10|788.95|784.95|789.64|785.64|789.7|785.7|788.89|784.89|22
1621504880000|2021-05-20 10:01:20|789.7|785.7|790.21|786.21|790.21|786.21|789.57|785.57|18
1621504890000|2021-05-20 10:01:30|790.22|786.22|790.39|786.39|790.41|786.41|789.93|785.93|17
1621504900000|2021-05-20 10:01:40|790.32|786.32|791|787|791|787|790.32|786.32|23
1621504910000|2021-05-20 10:01:50|790.84|786.84|791.3|787.3|791.55|787.55|790.84|786.84|21
1621504920000|2021-05-20 10:02:00|791.32|787.32|790.91|786.91|791.33|787.33|790.91|786.91|18
1621504930000|2021-05-20 10:02:10|790.92|786.92|790.78|786.78|790.93|786.93|790.39|786.39|19
1621504940000|2021-05-20 10:02:20|790.72|786.72|790.63|786.63|790.78|786.78|790.6|786.6|16
1621504950000|2021-05-20 10:02:30|790.64|786.64|791.03|787.03|791.03|787.03|790.64|786.64|13
1621504960000|2021-05-20 10:02:40|791.07|787.07|791.66|787.66|791.8|787.8|791.07|787.07|23
1621504970000|2021-05-20 10:02:50|791.77|787.77|791.79|787.79|791.79|787.79|790.94|786.94|16
1621504980000|2021-05-20 10:03:00|791.84|787.84|791.07|787.07|791.85|787.85|791.07|787.07|23
1621504990000|2021-05-20 10:03:10|791.01|787.01|790.27|786.27|791.01|787.01|790.27|786.27|13
1621505000000|2021-05-20 10:03:20|790.4|786.4|789.96|785.96|790.44|786.44|789.9|785.9|16
1621505010000|2021-05-20 10:03:30|789.97|785.97|790.75|786.75|790.76|786.76|789.97|785.97|17
1621505020000|2021-05-20 10:03:40|790.87|786.87|791.41|787.41|791.53|787.53|790.86|786.86|10
1621505030000|2021-05-20 10:03:50|791.51|787.51|791.59|787.59|791.84|787.84|791.17|787.17|8
1621505040000|2021-05-20 10:04:00|791.84|787.84|793.91|789.91|794.01|790.01|791.17|787.17|24
1621505050000|2021-05-20 10:04:10|794.29|790.29|794.41|790.41|794.59|790.59|794.26|790.26|8
1621505060000|2021-05-20 10:04:20|794.39|790.39|794.17|790.17|794.39|790.39|794.14|790.14|4
1621505070000|2021-05-20 10:04:30|795.86|791.86|795.93|791.93|796.39|792.39|795.78|791.78|18
1621505080000|2021-05-20 10:04:40|795.94|791.94|795.51|791.51|796.13|792.13|795.51|791.51|15
1621505090000|2021-05-20 10:04:50|795.55|791.55|796.06|792.06|796.38|792.38|795.55|791.55|22
1621505100000|2021-05-20 10:05:00|795.96|791.96|795.86|791.86|796.41|792.41|795.34|791.34|29
1621505110000|2021-05-20 10:05:10|796.01|792.01|796.17|792.17|796.85|792.85|795.86|791.86|22
1621505120000|2021-05-20 10:05:20|796.07|792.07|795.74|791.74|796.07|792.07|795.41|791.41|26
1621505130000|2021-05-20 10:05:30|795.86|791.86|796.05|792.05|796.33|792.33|795.74|791.74|27
1621505140000|2021-05-20 10:05:40|796.32|792.32|797.18|793.18|797.18|793.18|795.95|791.95|18
1621505150000|2021-05-20 10:05:50|797.24|793.24|797.34|793.34|797.51|793.51|797.21|793.21|22
1621505160000|2021-05-20 10:06:00|797.27|793.27|797.5|793.5|797.5|793.5|797.27|793.27|8
1621505170000|2021-05-20 10:06:10|797.42|793.42|798.47|794.47|799.01|795.01|797.42|793.42|15
1621505180000|2021-05-20 10:06:20|798.95|794.95|798.97|794.97|798.98|794.98|798.47|794.47|18
1621505190000|2021-05-20 10:06:30|798.99|794.99|798.11|794.11|798.99|794.99|798|794|17
1621505200000|2021-05-20 10:06:40|798.12|794.12|798.08|794.08|798.29|794.29|798.02|794.02|12
1621505210000|2021-05-20 10:06:50|798.07|794.07|796.67|792.67|798.07|794.07|796.53|792.53|24
1621505220000|2021-05-20 10:07:00|796.65|792.65|796.99|792.99|797|793|796.65|792.65|11
1621505230000|2021-05-20 10:07:10|797.04|793.04|796.41|792.41|797.04|793.04|796.22|792.22|22
1621505240000|2021-05-20 10:07:20|796.33|792.33|795.49|791.49|796.33|792.33|795.44|791.44|23
1621505250000|2021-05-20 10:07:30|795.47|791.47|792.92|788.92|795.49|791.49|792.92|788.92|28
1621505260000|2021-05-20 10:07:40|792.93|788.93|792.47|788.47|793.03|789.03|792.47|788.47|25
1621505270000|2021-05-20 10:07:50|792.94|788.94|792.8|788.8|793.09|789.09|792.64|788.64|19
1621505280000|2021-05-20 10:08:00|792.84|788.84|793.24|789.24|793.32|789.32|792.69|788.69|17
1621505290000|2021-05-20 10:08:10|793.26|789.26|795.76|791.76|795.76|791.76|793.2|789.2|27
1621505300000|2021-05-20 10:08:20|795.77|791.77|794.73|790.73|795.92|791.92|794.67|790.67|25
1621505310000|2021-05-20 10:08:30|794.74|790.74|793.49|789.49|794.74|790.74|793.49|789.49|19
1621505320000|2021-05-20 10:08:40|793.54|789.54|794.13|790.13|794.2|790.2|793.14|789.14|20
1621505330000|2021-05-20 10:08:50|794.14|790.14|794.24|790.24|794.24|790.24|793.61|789.61|15
1621505340000|2021-05-20 10:09:00|794.15|790.15|793.53|789.53|794.15|790.15|793.5|789.5|16
1621505350000|2021-05-20 10:09:10|793.49|789.49|793.69|789.69|793.7|789.7|793.29|789.29|21
1621505360000|2021-05-20 10:09:20|793.81|789.81|795.71|791.71|795.8|791.8|793.66|789.66|28
1621505370000|2021-05-20 10:09:30|795.73|791.73|794.7|790.7|795.73|791.73|794.7|790.7|19
1621505380000|2021-05-20 10:09:40|794.62|790.62|793.49|789.49|794.62|790.62|793.04|789.04|31
1621505390000|2021-05-20 10:09:50|793.56|789.56|793.27|789.27|794.02|790.02|793.27|789.27|17
1621505400000|2021-05-20 10:10:00|793.29|789.29|792.8|788.8|793.34|789.34|792.55|788.55|17
1621505410000|2021-05-20 10:10:10|792.86|788.86|793.27|789.27|793.27|789.27|792.86|788.86|15
1621505420000|2021-05-20 10:10:20|793.47|789.47|793.5|789.5|793.81|789.81|793.01|789.01|27
1621505430000|2021-05-20 10:10:30|793.51|789.51|793.16|789.16|793.51|789.51|793.13|789.13|19
1621505440000|2021-05-20 10:10:40|793.15|789.15|791.56|787.56|793.15|789.15|791.55|787.55|29
1621505450000|2021-05-20 10:10:50|791.52|787.52|791.32|787.32|791.98|787.98|791.21|787.21|24
1621505460000|2021-05-20 10:11:00|791.46|787.46|791.14|787.14|791.59|787.59|791.14|787.14|23
1621505470000|2021-05-20 10:11:10|791.29|787.29|791.14|787.14|793.12|789.12|791.14|787.14|26
1621505480000|2021-05-20 10:11:20|792.48|788.48|791.14|787.14|792.71|788.71|791.14|787.14|10
1621505490000|2021-05-20 10:11:30|792.48|788.48|793.01|789.01|793.01|789.01|791.14|787.14|8
1621505500000|2021-05-20 10:11:40|793.13|789.13|792.92|788.92|793.13|789.13|792.9|788.9|4
1621505510000|2021-05-20 10:11:50|792.97|788.97|795.03|791.03|795.03|791.03|792.97|788.97|12
1621505520000|2021-05-20 10:12:00|795|791|794.78|790.78|795|791|794.56|790.56|8
1621505530000|2021-05-20 10:12:10|794.82|790.82|795.02|791.02|795.14|791.14|794.39|790.39|21
1621505540000|2021-05-20 10:12:20|795.09|791.09|795.11|791.11|795.21|791.21|794.9|790.9|17
1621505550000|2021-05-20 10:12:30|795.14|791.14|795.24|791.24|795.24|791.24|794.67|790.67|19
1621505560000|2021-05-20 10:12:40|795.26|791.26|793.86|789.86|795.26|791.26|793.83|789.83|16
1621505570000|2021-05-20 10:12:50|793.85|789.85|793.29|789.29|793.85|789.85|793.22|789.22|23
1621505580000|2021-05-20 10:13:00|793.27|789.27|793|789|793.27|789.27|793|789|13
1621505590000|2021-05-20 10:13:10|793.3|789.3|793.72|789.72|793.72|789.72|793.01|789.01|13
1621505600000|2021-05-20 10:13:20|793.71|789.71|794.38|790.38|794.38|790.38|793.71|789.71|15
1621505610000|2021-05-20 10:13:30|794.35|790.35|794.48|790.48|794.61|790.61|794.31|790.31|25
1621505620000|2021-05-20 10:13:40|794.47|790.47|794.78|790.78|795.08|791.08|794.42|790.42|26
1621505630000|2021-05-20 10:13:50|795.34|791.34|797.13|793.13|797.19|793.19|794.98|790.98|16
1621505640000|2021-05-20 10:14:00|797.15|793.15|796.96|792.96|797.15|793.15|796.63|792.63|15
1621505650000|2021-05-20 10:14:10|796.95|792.95|797.44|793.44|797.61|793.61|796.9|792.9|17
1621505660000|2021-05-20 10:14:20|797.57|793.57|798|794|798.25|794.25|797.44|793.44|9
1621505670000|2021-05-20 10:14:30|798.05|794.05|798.1|794.1|798.1|794.1|798|794|7
1621505680000|2021-05-20 10:14:40|798.09|794.09|798.29|794.29|798.31|794.31|798.06|794.06|12
1621505690000|2021-05-20 10:14:50|798.3|794.3|798.6|794.6|798.6|794.6|798.27|794.27|19
1621505700000|2021-05-20 10:15:00|798.64|794.64|798.55|794.55|798.77|794.77|798.55|794.55|13
1621505710000|2021-05-20 10:15:10|798.54|794.54|798.7|794.7|798.7|794.7|798.47|794.47|14
1621505720000|2021-05-20 10:15:20|798.71|794.71|798.6|794.6|798.71|794.71|798.58|794.58|8
1621505730000|2021-05-20 10:15:30|798.59|794.59|799.54|795.54|799.74|795.74|798.59|794.59|24
1621505740000|2021-05-20 10:15:40|799.76|795.76|800.56|796.56|801.19|797.19|799.45|795.45|25
1621505750000|2021-05-20 10:15:50|801.25|797.25|801.23|797.23|802.18|798.18|800.56|796.56|19
1621505760000|2021-05-20 10:16:00|800.56|796.56|801.51|797.51|802.51|798.51|800.56|796.56|26
1621505770000|2021-05-20 10:16:10|801.48|797.48|801.67|797.67|801.67|797.67|801.36|797.36|13
1621505780000|2021-05-20 10:16:20|801.69|797.69|802.27|798.27|802.27|798.27|801.15|797.15|25
1621505790000|2021-05-20 10:16:30|802.28|798.28|802.07|798.07|802.38|798.38|802.07|798.07|22
1621505800000|2021-05-20 10:16:40|802.23|798.23|802.29|798.29|802.29|798.29|802.07|798.07|20
1621505810000|2021-05-20 10:16:50|802.12|798.12|803.49|799.49|803.49|799.49|802.12|798.12|19
1621505820000|2021-05-20 10:17:00|803.48|799.48|802.25|798.25|803.48|799.48|802.18|798.18|17
1621505830000|2021-05-20 10:17:10|802.24|798.24|802.26|798.26|802.28|798.28|802.24|798.24|8
1621505840000|2021-05-20 10:17:20|802.17|798.17|801.79|797.79|802.18|798.18|801.72|797.72|13
1621505850000|2021-05-20 10:17:30|801.8|797.8|800.74|796.74|802|798|800.67|796.67|21
1621505860000|2021-05-20 10:17:40|800.75|796.75|800.06|796.06|800.8|796.8|799.84|795.84|15
1621505870000|2021-05-20 10:17:50|800.04|796.04|799.42|795.42|800.04|796.04|799.42|795.42|15
1621505880000|2021-05-20 10:18:00|799.41|795.41|799.15|795.15|799.65|795.65|798.97|794.97|18
1621505890000|2021-05-20 10:18:10|799.16|795.16|799.24|795.24|800.14|796.14|799.13|795.13|25
1621505900000|2021-05-20 10:18:20|799.06|795.06|797.84|793.84|799.26|795.26|797.75|793.75|27
1621505910000|2021-05-20 10:18:30|797.79|793.79|797.76|793.76|797.84|793.84|797.67|793.67|13
1621505920000|2021-05-20 10:18:40|797.78|793.78|798.04|794.04|798.05|794.05|797.78|793.78|8
1621505930000|2021-05-20 10:18:50|797.99|793.99|797.65|793.65|798.01|794.01|797.59|793.59|17
1621505940000|2021-05-20 10:19:00|797.52|793.52|796.77|792.77|797.55|793.55|796.68|792.68|25
1621505950000|2021-05-20 10:19:10|796.82|792.82|794.39|790.39|797.1|793.1|794.38|790.38|30
1621505960000|2021-05-20 10:19:20|794.53|790.53|795.67|791.67|795.67|791.67|794.05|790.05|32
1621505970000|2021-05-20 10:19:30|795.68|791.68|795.22|791.22|795.68|791.68|795.02|791.02|12
1621505980000|2021-05-20 10:19:40|795.14|791.14|795.3|791.3|795.67|791.67|795.13|791.13|21
1621505990000|2021-05-20 10:19:50|795.34|791.34|794.51|790.51|795.4|791.4|794.51|790.51|23
1621506000000|2021-05-20 10:20:00|794.61|790.61|794.21|790.21|794.61|790.61|793.95|789.95|18
1621506010000|2021-05-20 10:20:10|794.22|790.22|795.43|791.43|795.43|791.43|794.22|790.22|20
1621506020000|2021-05-20 10:20:20|795.45|791.45|795.25|791.25|795.52|791.52|795.25|791.25|22
1621506030000|2021-05-20 10:20:30|795.16|791.16|794.94|790.94|795.16|791.16|794.94|790.94|16
1621506040000|2021-05-20 10:20:40|794.85|790.85|795.28|791.28|795.28|791.28|794.45|790.45|28
1621506050000|2021-05-20 10:20:50|795.48|791.48|795.18|791.18|796.23|792.23|795.18|791.18|19
1621506060000|2021-05-20 10:21:00|795.38|791.38|794.34|790.34|795.39|791.39|794.32|790.32|26
1621506070000|2021-05-20 10:21:10|794.36|790.36|792.94|788.94|794.39|790.39|792.8|788.8|28
1621506080000|2021-05-20 10:21:20|792.93|788.93|792.56|788.56|792.97|788.97|792.49|788.49|20
1621506090000|2021-05-20 10:21:30|792.62|788.62|791.27|787.27|792.62|788.62|791.27|787.27|28
1621506100000|2021-05-20 10:21:40|791.29|787.29|790.35|786.35|791.32|787.32|790.35|786.35|19
1621506110000|2021-05-20 10:21:50|789.93|785.93|790.23|786.23|790.24|786.24|789.92|785.92|18
1621506120000|2021-05-20 10:22:00|790.22|786.22|791.14|787.14|791.14|787.14|790.05|786.05|23
1621506130000|2021-05-20 10:22:10|791.13|787.13|791.51|787.51|791.59|787.59|791.13|787.13|24
1621506140000|2021-05-20 10:22:20|791.44|787.44|790.85|786.85|791.44|787.44|790.42|786.42|22
1621506150000|2021-05-20 10:22:30|790.81|786.81|789.98|785.98|790.81|786.81|789.91|785.91|21
1621506160000|2021-05-20 10:22:40|789.88|785.88|788.72|784.72|789.93|785.93|788.64|784.64|28
1621506170000|2021-05-20 10:22:50|788.75|784.75|788.97|784.97|788.97|784.97|788.25|784.25|26
1621506180000|2021-05-20 10:23:00|789|785|790.2|786.2|790.66|786.66|788.93|784.93|32
1621506190000|2021-05-20 10:23:10|790.89|786.89|791.47|787.47|791.92|787.92|789.93|785.93|13
1621506200000|2021-05-20 10:23:20|791.49|787.49|791.58|787.58|791.74|787.74|791.13|787.13|16
1621506210000|2021-05-20 10:23:30|791.13|787.13|793.36|789.36|794.22|790.22|791.13|787.13|25
1621506220000|2021-05-20 10:23:40|793.99|789.99|796.13|792.13|796.26|792.26|793.36|789.36|23
1621506230000|2021-05-20 10:23:50|796.23|792.23|796.41|792.41|796.45|792.45|795.84|791.84|20
1621506240000|2021-05-20 10:24:00|796.45|792.45|794.16|790.16|796.45|792.45|794.1|790.1|27
1621506250000|2021-05-20 10:24:10|794.13|790.13|794.35|790.35|794.36|790.36|793.88|789.88|23
1621506260000|2021-05-20 10:24:20|794.39|790.39|794.78|790.78|794.95|790.95|794.17|790.17|14
1621506270000|2021-05-20 10:24:30|794.76|790.76|793.76|789.76|794.76|790.76|793.48|789.48|25
1621506280000|2021-05-20 10:24:40|793.78|789.78|796.37|792.37|796.37|792.37|793.47|789.47|30
1621506290000|2021-05-20 10:24:50|796.41|792.41|797.74|793.74|797.94|793.94|796.11|792.11|17
1621506300000|2021-05-20 10:25:00|797.79|793.79|797.42|793.42|797.8|793.8|797.35|793.35|22
1621506310000|2021-05-20 10:25:10|797.47|793.47|799.02|795.02|799.02|795.02|797.27|793.27|14
1621506320000|2021-05-20 10:25:20|798.95|794.95|798.68|794.68|799.6|795.6|798.66|794.66|22
1621506330000|2021-05-20 10:25:30|798.51|794.51|798.92|794.92|798.92|794.92|798.45|794.45|10
1621506340000|2021-05-20 10:25:40|798.63|794.63|799.09|795.09|799.09|795.09|798.28|794.28|21
1621506350000|2021-05-20 10:25:50|799.13|795.13|799.1|795.1|799.3|795.3|798.96|794.96|13
1621506360000|2021-05-20 10:26:00|799.11|795.11|798.82|794.82|799.32|795.32|798.82|794.82|17
1621506370000|2021-05-20 10:26:10|798.81|794.81|797.69|793.69|798.81|794.81|797.68|793.68|23
1621506380000|2021-05-20 10:26:20|797.68|793.68|796.27|792.27|797.68|793.68|796.26|792.26|19
1621506390000|2021-05-20 10:26:30|796.26|792.26|796.43|792.43|796.43|792.43|796.13|792.13|21
1621506400000|2021-05-20 10:26:40|796.44|792.44|797.28|793.28|797.28|793.28|796.44|792.44|17
1621506410000|2021-05-20 10:26:50|797.3|793.3|797.48|793.48|797.48|793.48|797.2|793.2|10
1621506420000|2021-05-20 10:27:00|797.61|793.61|796.51|792.51|797.83|793.83|796.51|792.51|24
1621506430000|2021-05-20 10:27:10|796.58|792.58|796.04|792.04|796.75|792.75|796.04|792.04|21
1621506440000|2021-05-20 10:27:20|795.97|791.97|795.05|791.05|796.04|792.04|795.05|791.05|15
1621506450000|2021-05-20 10:27:30|795.03|791.03|794.61|790.61|795.08|791.08|794.61|790.61|13
1621506460000|2021-05-20 10:27:40|794.28|790.28|793.79|789.79|794.28|790.28|793.78|789.78|21
1621506470000|2021-05-20 10:27:50|793.81|789.81|794.47|790.47|794.47|790.47|793.73|789.73|23
1621506480000|2021-05-20 10:28:00|794.5|790.5|795.1|791.1|795.18|791.18|794.49|790.49|18
1621506490000|2021-05-20 10:28:10|795.11|791.11|795.36|791.36|795.37|791.37|794.96|790.96|16
1621506500000|2021-05-20 10:28:20|795.37|791.37|795.4|791.4|795.43|791.43|795.13|791.13|7
1621506510000|2021-05-20 10:28:30|795.24|791.24|795.35|791.35|795.35|791.35|795.24|791.24|2
1621506520000|2021-05-20 10:28:40|795.34|791.34|795.07|791.07|795.38|791.38|795.06|791.06|9
1621506530000|2021-05-20 10:28:50|795.08|791.08|795.39|791.39|795.53|791.53|794.91|790.91|19
1621506540000|2021-05-20 10:29:00|795.49|791.49|795.05|791.05|796.57|792.57|795.05|791.05|9
1621506550000|2021-05-20 10:29:10|795.69|791.69|799.49|795.49|799.49|795.49|795.57|791.57|27
1621506560000|2021-05-20 10:29:20|799.54|795.54|799.86|795.86|799.93|795.93|799.02|795.02|13
1621506570000|2021-05-20 10:29:30|799.79|795.79|799.75|795.75|799.81|795.81|799.67|795.67|11
1621506580000|2021-05-20 10:29:40|799.64|795.64|800|796|800.07|796.07|799.43|795.43|22
1621506590000|2021-05-20 10:29:50|799.96|795.96|799.98|795.98|799.99|795.99|799.68|795.68|8
1621506600000|2021-05-20 10:30:00|799.68|795.68|798.47|794.47|799.85|795.85|798.41|794.41|26
1621506610000|2021-05-20 10:30:10|798.65|794.65|798.62|794.62|798.7|794.7|798.16|794.16|28
1621506620000|2021-05-20 10:30:20|798.63|794.63|799.01|795.01|799.33|795.33|798.63|794.63|27
1621506630000|2021-05-20 10:30:30|799.06|795.06|797.59|793.59|799.07|795.07|797.57|793.57|21
1621506640000|2021-05-20 10:30:40|797.64|793.64|796.03|792.03|797.67|793.67|796.03|792.03|28
1621506650000|2021-05-20 10:30:50|796.02|792.02|795.36|791.36|796.02|792.02|795.35|791.35|26
1621506660000|2021-05-20 10:31:00|795.37|791.37|793.73|789.73|795.4|791.4|793.64|789.64|30
1621506670000|2021-05-20 10:31:10|793.67|789.67|792.17|788.17|793.67|789.67|792.15|788.15|30
1621506680000|2021-05-20 10:31:20|792.15|788.15|791.68|787.68|792.15|788.15|791.39|787.39|28
1621506690000|2021-05-20 10:31:30|791.57|787.57|791.23|787.23|791.57|787.57|791.22|787.22|19
1621506700000|2021-05-20 10:31:40|791.11|787.11|790.42|786.42|791.68|787.68|790.42|786.42|15
1621506710000|2021-05-20 10:31:50|790.43|786.43|789.86|785.86|790.43|786.43|789.86|785.86|21
1621506720000|2021-05-20 10:32:00|789.9|785.9|789.92|785.92|790.43|786.43|789.87|785.87|20
1621506730000|2021-05-20 10:32:10|789.88|785.88|789.82|785.82|790.38|786.38|789.82|785.82|20
1621506740000|2021-05-20 10:32:20|789.86|785.86|791.26|787.26|791.26|787.26|789.43|785.43|30
1621506750000|2021-05-20 10:32:30|791.24|787.24|791.39|787.39|791.74|787.74|791.24|787.24|22
1621506760000|2021-05-20 10:32:40|791.38|787.38|792.07|788.07|792.08|788.08|791.38|787.38|12
1621506770000|2021-05-20 10:32:50|792.06|788.06|792.3|788.3|792.3|788.3|792.02|788.02|14
1621506780000|2021-05-20 10:33:00|792.19|788.19|795.17|791.17|795.37|791.37|791.93|787.93|28
1621506790000|2021-05-20 10:33:10|795.07|791.07|793.73|789.73|795.07|791.07|793.65|789.65|17
1621506800000|2021-05-20 10:33:20|793.72|789.72|794.07|790.07|794.41|790.41|793.65|789.65|20
1621506810000|2021-05-20 10:33:30|794.22|790.22|794.2|790.2|794.54|790.54|794.2|790.2|7
1621506820000|2021-05-20 10:33:40|794.18|790.18|795.23|791.23|795.23|791.23|794.17|790.17|11
1621506830000|2021-05-20 10:33:50|795.27|791.27|795.43|791.43|795.43|791.43|795.27|791.27|6
1621506840000|2021-05-20 10:34:00|795.42|791.42|795.44|791.44|795.45|791.45|795.19|791.19|11
1621506850000|2021-05-20 10:34:10|795.38|791.38|795.3|791.3|795.63|791.63|795.14|791.14|20
1621506860000|2021-05-20 10:34:20|795.54|791.54|798.4|794.4|798.46|794.46|795.54|791.54|24
1621506870000|2021-05-20 10:34:30|798.31|794.31|797.46|793.46|798.31|794.31|796.91|792.91|15
1621506880000|2021-05-20 10:34:40|797.45|793.45|796.76|792.76|797.45|793.45|795.61|791.61|24
1621506890000|2021-05-20 10:34:50|796.66|792.66|797.06|793.06|797.17|793.17|796.66|792.66|19
1621506900000|2021-05-20 10:35:00|797.04|793.04|796.76|792.76|797.71|793.71|796.76|792.76|28
1621506910000|2021-05-20 10:35:10|796.68|792.68|796.45|792.45|796.8|792.8|795.89|791.89|32
1621506920000|2021-05-20 10:35:20|796.5|792.5|795.88|791.88|796.64|792.64|795.82|791.82|29
1621506930000|2021-05-20 10:35:30|795.86|791.86|795.7|791.7|795.88|791.88|795.66|791.66|16
1621506940000|2021-05-20 10:35:40|795.71|791.71|797.6|793.6|797.79|793.79|795.7|791.7|25
1621506950000|2021-05-20 10:35:50|797.68|793.68|796.71|792.71|797.75|793.75|796.62|792.62|24
1621506960000|2021-05-20 10:36:00|796.65|792.65|795.47|791.47|796.74|792.74|795.37|791.37|27
1621506970000|2021-05-20 10:36:10|795.39|791.39|794.14|790.14|795.39|791.39|794.12|790.12|21
1621506980000|2021-05-20 10:36:20|794.12|790.12|794.3|790.3|794.33|790.33|794.08|790.08|15
1621506990000|2021-05-20 10:36:30|794.33|790.33|794.84|790.84|795.42|791.42|794.3|790.3|18
1621507000000|2021-05-20 10:36:40|794.76|790.76|794.77|790.77|795.18|791.18|794.18|790.18|10
1621507010000|2021-05-20 10:36:50|794.18|790.18|796.07|792.07|796.07|792.07|794.18|790.18|3
1621507020000|2021-05-20 10:37:00|796.3|792.3|795.68|791.68|796.31|792.31|795.68|791.68|11
1621507030000|2021-05-20 10:37:10|795.64|791.64|794.45|790.45|795.69|791.69|794.45|790.45|19
1621507040000|2021-05-20 10:37:20|794.46|790.46|794.57|790.57|794.59|790.59|794.46|790.46|5
1621507050000|2021-05-20 10:37:30|794.59|790.59|795.76|791.76|795.89|791.89|794.59|790.59|15
1621507060000|2021-05-20 10:37:40|795.59|791.59|795.76|791.76|795.76|791.76|795.58|791.58|3
1621507070000|2021-05-20 10:37:50|796.5|792.5|796.28|792.28|796.58|792.58|796.18|792.18|14
1621507080000|2021-05-20 10:38:00|796.23|792.23|795.17|791.17|796.23|792.23|795.11|791.11|20
1621507090000|2021-05-20 10:38:10|794.9|790.9|794.78|790.78|794.93|790.93|794.5|790.5|11
1621507100000|2021-05-20 10:38:20|794.69|790.69|794.82|790.82|794.82|790.82|794.69|790.69|4
1621507120000|2021-05-20 10:38:40|794.6|790.6|794.26|790.26|794.7|790.7|794.21|790.21|13
1621507130000|2021-05-20 10:38:50|794.31|790.31|795.32|791.32|795.4|791.4|794.31|790.31|27
1621507140000|2021-05-20 10:39:00|795.17|791.17|794.83|790.83|796.04|792.04|794.83|790.83|15
1621507150000|2021-05-20 10:39:10|795.63|791.63|797.79|793.79|797.8|793.8|795.4|791.4|18
1621507160000|2021-05-20 10:39:20|797.83|793.83|797.77|793.77|797.85|793.85|797.69|793.69|17
1621507170000|2021-05-20 10:39:30|797.79|793.79|797.71|793.71|797.87|793.87|797.62|793.62|10
1621507180000|2021-05-20 10:39:40|797.87|793.87|798.03|794.03|798.13|794.13|797.87|793.87|13
1621507190000|2021-05-20 10:39:50|798.15|794.15|798.71|794.71|798.72|794.72|798.13|794.13|24
1621507200000|2021-05-20 10:40:00|798.72|794.72|797.09|793.09|798.72|794.72|796.88|792.88|21
1621507210000|2021-05-20 10:40:10|797.11|793.11|796.39|792.39|797.29|793.29|796.38|792.38|18
1621507220000|2021-05-20 10:40:20|796.37|792.37|796.03|792.03|796.37|792.37|795.73|791.73|24
1621507230000|2021-05-20 10:40:30|796.05|792.05|793.85|789.85|796.24|792.24|793.84|789.84|21
1621507240000|2021-05-20 10:40:40|793.88|789.88|793.89|789.89|793.92|789.92|793.82|789.82|19
1621507250000|2021-05-20 10:40:50|793.88|789.88|793.85|789.85|793.93|789.93|793.65|789.65|26
1621507260000|2021-05-20 10:41:00|793.86|789.86|794.51|790.51|794.68|790.68|793.73|789.73|30
1621507270000|2021-05-20 10:41:10|794.34|790.34|797.15|793.15|797.24|793.24|793.82|789.82|33
1621507280000|2021-05-20 10:41:20|797.1|793.1|795.9|791.9|797.1|793.1|795.89|791.89|10
1621507290000|2021-05-20 10:41:30|795.58|791.58|795|791|795.58|791.58|795|791|21
1621507300000|2021-05-20 10:41:40|794.84|790.84|796.21|792.21|796.24|792.24|794.84|790.84|17
1621507310000|2021-05-20 10:41:50|795.98|791.98|795.78|791.78|796.07|792.07|795.4|791.4|23
1621507320000|2021-05-20 10:42:00|795.79|791.79|794.94|790.94|796.09|792.09|794.92|790.92|23
1621507330000|2021-05-20 10:42:10|794.99|790.99|793.71|789.71|795.01|791.01|793.71|789.71|28
1621507340000|2021-05-20 10:42:20|793.72|789.72|794.84|790.84|794.84|790.84|793.72|789.72|24
1621507350000|2021-05-20 10:42:30|794.82|790.82|793.53|789.53|794.82|790.82|793.49|789.49|15
1621507360000|2021-05-20 10:42:40|793.57|789.57|795.04|791.04|795.04|791.04|793.55|789.55|29
1621507370000|2021-05-20 10:42:50|794.96|790.96|796|792|796|792|794.77|790.77|12
1621507380000|2021-05-20 10:43:00|795.99|791.99|796.37|792.37|796.5|792.5|795.99|791.99|17
1621507390000|2021-05-20 10:43:10|796.28|792.28|797|793|797.05|793.05|796.28|792.28|8
1621507400000|2021-05-20 10:43:20|797.04|793.04|797.01|793.01|797.09|793.09|796.74|792.74|14
1621507410000|2021-05-20 10:43:30|796.87|792.87|796.13|792.13|796.92|792.92|796.09|792.09|26
1621507420000|2021-05-20 10:43:40|796.09|792.09|797.22|793.22|797.56|793.56|796.06|792.06|22
1621507430000|2021-05-20 10:43:50|797.42|793.42|796.82|792.82|797.42|793.42|796.81|792.81|13
1621507440000|2021-05-20 10:44:00|796.81|792.81|795.8|791.8|796.86|792.86|795.79|791.79|20
1621507450000|2021-05-20 10:44:10|795.64|791.64|794.34|790.34|795.84|791.84|794.34|790.34|19
1621507460000|2021-05-20 10:44:20|794.63|790.63|794.33|790.33|794.82|790.82|794.25|790.25|11
1621507470000|2021-05-20 10:44:30|794.51|790.51|793.79|789.79|794.57|790.57|793.79|789.79|20
1621507480000|2021-05-20 10:44:40|793.78|789.78|793.05|789.05|793.78|789.78|792.97|788.97|22
1621507490000|2021-05-20 10:44:50|793.04|789.04|793.29|789.29|793.65|789.65|793.03|789.03|15
1621507500000|2021-05-20 10:45:00|793.3|789.3|793.32|789.32|793.45|789.45|792.54|788.54|22
1621507510000|2021-05-20 10:45:10|793.1|789.1|795.39|791.39|795.39|791.39|793.1|789.1|26
1621507520000|2021-05-20 10:45:20|795.22|791.22|796.66|792.66|796.66|792.66|795.13|791.13|19
1621507530000|2021-05-20 10:45:30|796.55|792.55|799.58|795.58|799.58|795.58|796.39|792.39|33
1621507540000|2021-05-20 10:45:40|799.65|795.65|800.17|796.17|800.18|796.18|799.57|795.57|22
1621507550000|2021-05-20 10:45:50|800.18|796.18|800.98|796.98|800.98|796.98|800.08|796.08|25
1621507560000|2021-05-20 10:46:00|800.82|796.82|802.99|798.99|802.99|798.99|800.82|796.82|29
1621507570000|2021-05-20 10:46:10|802.1|798.1|804.52|800.52|804.52|800.52|802.1|798.1|23
1621507580000|2021-05-20 10:46:20|804.59|800.59|806.41|802.41|806.59|802.59|804.34|800.34|27
1621507590000|2021-05-20 10:46:30|806.16|802.16|807.18|803.18|807.4|803.4|806.16|802.16|24
1621507600000|2021-05-20 10:46:40|807.33|803.33|805.61|801.61|807.33|803.33|805.42|801.42|31
1621507610000|2021-05-20 10:46:50|805.45|801.45|805.61|801.61|806.14|802.14|805.42|801.42|26
1621507620000|2021-05-20 10:47:00|805.74|801.74|806.9|802.9|806.94|802.94|805.74|801.74|20
1621507630000|2021-05-20 10:47:10|806.72|802.72|807.54|803.54|807.54|803.54|806.36|802.36|17
1621507640000|2021-05-20 10:47:20|808.55|804.55|809.5|805.5|809.5|805.5|808.48|804.48|7
1621507650000|2021-05-20 10:47:30|809.51|805.51|809.46|805.46|809.51|805.51|808.91|804.91|24
1621507660000|2021-05-20 10:47:40|809.71|805.71|810.17|806.17|810.17|806.17|809.43|805.43|13
1621507670000|2021-05-20 10:47:50|809.99|805.99|810.55|806.55|810.55|806.55|809.55|805.55|12
1621507680000|2021-05-20 10:48:00|810.31|806.31|809.84|805.84|810.53|806.53|809.69|805.69|18
1621507690000|2021-05-20 10:48:10|809.72|805.72|809.73|805.73|809.81|805.81|809.28|805.28|25
1621507700000|2021-05-20 10:48:20|809.74|805.74|809.79|805.79|809.79|805.79|809.61|805.61|25
1621507710000|2021-05-20 10:48:30|809.83|805.83|810.11|806.11|810.11|806.11|809.69|805.69|20
1621507720000|2021-05-20 10:48:40|810.21|806.21|809.84|805.84|810.38|806.38|809.69|805.69|18
1621507730000|2021-05-20 10:48:50|809.85|805.85|809.04|805.04|809.85|805.85|808.87|804.87|24
1621507740000|2021-05-20 10:49:00|809.32|805.32|809.81|805.81|810.56|806.56|809.32|805.32|20
1621507750000|2021-05-20 10:49:10|808.95|804.95|809.83|805.83|810.21|806.21|808.95|804.95|20
1621507760000|2021-05-20 10:49:20|809.72|805.72|809.74|805.74|809.84|805.84|809.28|805.28|14
1621507770000|2021-05-20 10:49:30|809.8|805.8|810.06|806.06|810.06|806.06|809.68|805.68|12
1621507780000|2021-05-20 10:49:40|810.18|806.18|809.88|805.88|810.3|806.3|809.84|805.84|18
1621507790000|2021-05-20 10:49:50|809.89|805.89|809.88|805.88|809.94|805.94|809.87|805.87|8
1621507800000|2021-05-20 10:50:00|809.89|805.89|809.56|805.56|809.89|805.89|809.24|805.24|18
1621507810000|2021-05-20 10:50:10|809.38|805.38|808.38|804.38|809.56|805.56|808.38|804.38|21
1621507820000|2021-05-20 10:50:20|808.26|804.26|807.37|803.37|808.41|804.41|807.37|803.37|16
1621507830000|2021-05-20 10:50:30|807.36|803.36|806.77|802.77|807.4|803.4|806.75|802.75|20
1621507840000|2021-05-20 10:50:40|806.79|802.79|807.8|803.8|807.89|803.89|806.39|802.39|25
1621507850000|2021-05-20 10:50:50|807.54|803.54|808.22|804.22|808.29|804.29|807.54|803.54|21
1621507860000|2021-05-20 10:51:00|808.05|804.05|808.51|804.51|808.66|804.66|808.05|804.05|10
1621507870000|2021-05-20 10:51:10|808.26|804.26|807.71|803.71|808.26|804.26|807.69|803.69|14
1621507880000|2021-05-20 10:51:20|807.8|803.8|807.07|803.07|807.8|803.8|807.07|803.07|20
1621507890000|2021-05-20 10:51:30|807.14|803.14|806.12|802.12|807.14|803.14|806.12|802.12|24
1621507900000|2021-05-20 10:51:40|806.2|802.2|806.13|802.13|807.05|803.05|805.99|801.99|24
1621507910000|2021-05-20 10:51:50|805.73|801.73|805.48|801.48|806.31|802.31|805.48|801.48|15
1621507920000|2021-05-20 10:52:00|805.47|801.47|805.3|801.3|805.49|801.49|804.86|800.86|22
1621507930000|2021-05-20 10:52:10|805.39|801.39|804.07|800.07|805.52|801.52|804.07|800.07|29
1621507940000|2021-05-20 10:52:20|804.03|800.03|803.36|799.36|804.32|800.32|802.92|798.92|32
1621507950000|2021-05-20 10:52:30|803.38|799.38|803.97|799.97|804.2|800.2|803.38|799.38|26
1621507960000|2021-05-20 10:52:40|804.1|800.1|803.81|799.81|804.1|800.1|803.73|799.73|17
1621507970000|2021-05-20 10:52:50|803.94|799.94|803.09|799.09|803.97|799.97|802.83|798.83|25
1621507980000|2021-05-20 10:53:00|803.18|799.18|802.62|798.62|803.19|799.19|802.18|798.18|26
1621507990000|2021-05-20 10:53:10|802.51|798.51|802.64|798.64|802.64|798.64|802.4|798.4|15
1621508000000|2021-05-20 10:53:20|802.43|798.43|801|797|802.64|798.64|800.96|796.96|21
1621508010000|2021-05-20 10:53:30|801.05|797.05|801.51|797.51|801.51|797.51|800.22|796.22|25
1621508020000|2021-05-20 10:53:40|801.53|797.53|803.06|799.06|803.53|799.53|801.53|797.53|20
1621508030000|2021-05-20 10:53:50|803.1|799.1|803.25|799.25|803.33|799.33|802.58|798.58|29
1621508040000|2021-05-20 10:54:00|804.25|800.25|803.91|799.91|804.25|800.25|803.91|799.91|14
1621508050000|2021-05-20 10:54:10|803.9|799.9|804.28|800.28|804.46|800.46|803.82|799.82|20
1621508060000|2021-05-20 10:54:20|804.77|800.77|804.18|800.18|804.88|800.88|804.08|800.08|16
1621508070000|2021-05-20 10:54:30|803.99|799.99|802.41|798.41|804.14|800.14|802.41|798.41|24
1621508080000|2021-05-20 10:54:40|802.29|798.29|802.55|798.55|802.67|798.67|802.28|798.28|24
1621508090000|2021-05-20 10:54:50|802.56|798.56|802.61|798.61|802.61|798.61|802.33|798.33|17
1621508100000|2021-05-20 10:55:00|802.57|798.57|803.55|799.55|803.55|799.55|802.2|798.2|24
1621508110000|2021-05-20 10:55:10|803.56|799.56|803.15|799.15|803.75|799.75|803.14|799.14|22
1621508120000|2021-05-20 10:55:20|803.23|799.23|805.6|801.6|805.61|801.61|803.23|799.23|24
1621508130000|2021-05-20 10:55:30|805.49|801.49|806.02|802.02|806.48|802.48|804.98|800.98|16
1621508140000|2021-05-20 10:55:40|806.56|802.56|808.55|804.55|808.55|804.55|806.02|802.02|13
1621508150000|2021-05-20 10:55:50|809.29|805.29|809.11|805.11|809.53|805.53|809.06|805.06|6
1621508160000|2021-05-20 10:56:00|809.06|805.06|807.69|803.69|809.25|805.25|807.61|803.61|20
1621508170000|2021-05-20 10:56:10|807.7|803.7|808.71|804.71|808.71|804.71|807.54|803.54|20
1621508180000|2021-05-20 10:56:20|808.73|804.73|810.78|806.78|810.95|806.95|808.73|804.73|16
1621508190000|2021-05-20 10:56:30|810.75|806.75|809.52|805.52|810.76|806.76|809.26|805.26|12
1621508200000|2021-05-20 10:56:40|809.57|805.57|810.22|806.22|810.22|806.22|809.1|805.1|16
1621508210000|2021-05-20 10:56:50|810.02|806.02|810.22|806.22|810.51|806.51|809.97|805.97|21
1621508220000|2021-05-20 10:57:00|810.17|806.17|810.27|806.27|810.75|806.75|810.17|806.17|15
1621508230000|2021-05-20 10:57:10|810.34|806.34|810.11|806.11|810.35|806.35|809.46|805.46|24
1621508240000|2021-05-20 10:57:20|810.01|806.01|810.85|806.85|810.85|806.85|809.91|805.91|23
1621508250000|2021-05-20 10:57:30|810.88|806.88|811.25|807.25|811.25|807.25|810.86|806.86|12
1621508260000|2021-05-20 10:57:40|811.41|807.41|811.61|807.61|811.74|807.74|811.09|807.09|16
1621508270000|2021-05-20 10:57:50|811.83|807.83|811.45|807.45|811.83|807.83|811.14|807.14|12
1621508280000|2021-05-20 10:58:00|811.57|807.57|812.69|808.69|812.77|808.77|811.57|807.57|20
1621508290000|2021-05-20 10:58:10|812.87|808.87|813.74|809.74|813.91|809.91|812.79|808.79|12
1621508300000|2021-05-20 10:58:20|813.37|809.37|811.7|807.7|813.37|809.37|811.7|807.7|23
1621508310000|2021-05-20 10:58:30|811.66|807.66|812.15|808.15|812.21|808.21|811.5|807.5|19
1621508320000|2021-05-20 10:58:40|812.64|808.64|812.68|808.68|813.04|809.04|812.58|808.58|16
1621508330000|2021-05-20 10:58:50|812.65|808.65|812.82|808.82|812.86|808.86|812.65|808.65|9
1621508340000|2021-05-20 10:59:00|812.66|808.66|812.83|808.83|813.02|809.02|812.42|808.42|21
1621508350000|2021-05-20 10:59:10|812.92|808.92|812.25|808.25|812.92|808.92|812.25|808.25|14
1621508360000|2021-05-20 10:59:20|812.29|808.29|812.5|808.5|812.51|808.51|812.28|808.28|11
1621508370000|2021-05-20 10:59:30|812.51|808.51|812.95|808.95|812.95|808.95|812.42|808.42|13
1621508380000|2021-05-20 10:59:40|812.96|808.96|812.95|808.95|812.96|808.96|812.81|808.81|11
1621508390000|2021-05-20 10:59:50|812.96|808.96|812.88|808.88|812.96|808.96|812.88|808.88|7
1621508400000|2021-05-20 11:00:00|812.89|808.89|811.96|807.96|812.97|808.97|811.96|807.96|25
1621508410000|2021-05-20 11:00:10|811.59|807.59|811.75|807.75|811.75|807.75|811.32|807.32|21
1621508420000|2021-05-20 11:00:20|811.73|807.73|813.58|809.58|813.58|809.58|811.73|807.73|23
1621508430000|2021-05-20 11:00:30|812.81|808.81|813.94|809.94|814.06|810.06|812.81|808.81|23
1621508440000|2021-05-20 11:00:40|813.99|809.99|814.97|810.97|815.3|811.3|813.98|809.98|18
1621508450000|2021-05-20 11:00:50|814.98|810.98|814.13|810.13|814.98|810.98|813.72|809.72|29
1621508460000|2021-05-20 11:01:00|814.19|810.19|814.11|810.11|814.71|810.71|813.97|809.97|22
1621508470000|2021-05-20 11:01:10|814.13|810.13|813.03|809.03|814.15|810.15|812.68|808.68|31
1621508480000|2021-05-20 11:01:20|812.88|808.88|811.8|807.8|812.99|808.99|811.5|807.5|36
1621508490000|2021-05-20 11:01:30|811.9|807.9|810.94|806.94|812.07|808.07|810.55|806.55|23
1621508500000|2021-05-20 11:01:40|810.79|806.79|809.71|805.71|810.91|806.91|809.47|805.47|34
1621508510000|2021-05-20 11:01:50|809.62|805.62|808.46|804.46|809.62|805.62|808.46|804.46|35
1621508520000|2021-05-20 11:02:00|808.45|804.45|807.68|803.68|808.53|804.53|807.59|803.59|23
1621508530000|2021-05-20 11:02:10|807.94|803.94|807.65|803.65|808.04|804.04|807.64|803.64|21
1621508540000|2021-05-20 11:02:20|807.64|803.64|806.13|802.13|807.64|803.64|805.99|801.99|23
1621508550000|2021-05-20 11:02:30|806.23|802.23|808.06|804.06|808.82|804.82|806.09|802.09|32
1621508560000|2021-05-20 11:02:40|807.64|803.64|806.87|802.87|807.64|803.64|806.72|802.72|22
1621508570000|2021-05-20 11:02:50|806.84|802.84|807.02|803.02|807.05|803.05|806.64|802.64|16
1621508580000|2021-05-20 11:03:00|807.05|803.05|806.22|802.22|807.13|803.13|806.22|802.22|20
1621508590000|2021-05-20 11:03:10|806.21|802.21|805.72|801.72|806.21|802.21|805.37|801.37|19
1621508600000|2021-05-20 11:03:20|805.77|801.77|806.68|802.68|806.68|802.68|805.77|801.77|15
1621508610000|2021-05-20 11:03:30|806.49|802.49|808.46|804.46|808.46|804.46|806.49|802.49|25
1621508620000|2021-05-20 11:03:40|808.53|804.53|808.15|804.15|808.53|804.53|808.14|804.14|23
1621508630000|2021-05-20 11:03:50|808.03|804.03|807.44|803.44|808.03|804.03|807.17|803.17|23
1621508640000|2021-05-20 11:04:00|807.45|803.45|807.17|803.17|807.77|803.77|807.17|803.17|18
1621508650000|2021-05-20 11:04:10|807.16|803.16|807.17|803.17|807.17|803.17|806.4|802.4|24
1621508660000|2021-05-20 11:04:20|807.18|803.18|806.99|802.99|807.18|803.18|806.48|802.48|22
1621508670000|2021-05-20 11:04:30|807.07|803.07|807.11|803.11|807.39|803.39|806.76|802.76|22
1621508680000|2021-05-20 11:04:40|807.07|803.07|805.87|801.87|807.07|803.07|805.83|801.83|18
1621508690000|2021-05-20 11:04:50|805.89|801.89|805.75|801.75|806.03|802.03|805.73|801.73|18
1621508700000|2021-05-20 11:05:00|805.76|801.76|807.42|803.42|807.42|803.42|805.76|801.76|25
1621508710000|2021-05-20 11:05:10|807.43|803.43|805.96|801.96|807.47|803.47|805.96|801.96|29
1621508720000|2021-05-20 11:05:20|805.95|801.95|804.76|800.76|805.95|801.95|804.58|800.58|20
1621508730000|2021-05-20 11:05:30|804.65|800.65|804.05|800.05|804.65|800.65|803.95|799.95|20
1621508740000|2021-05-20 11:05:40|804.07|800.07|802.47|798.47|804.07|800.07|802.47|798.47|23
1621508750000|2021-05-20 11:05:50|802.49|798.49|801.44|797.44|802.49|798.49|801.44|797.44|12
1621508760000|2021-05-20 11:06:00|801.46|797.46|801.8|797.8|802.17|798.17|801.46|797.46|15
1621508770000|2021-05-20 11:06:10|801.81|797.81|799.85|795.85|801.81|797.81|799.85|795.85|32
1621508780000|2021-05-20 11:06:20|799.59|795.59|799.94|795.94|799.99|795.99|798.66|794.66|31
1621508790000|2021-05-20 11:06:30|800.18|796.18|798.91|794.91|800.59|796.59|798.91|794.91|32
1621508800000|2021-05-20 11:06:40|799.07|795.07|799.08|795.08|800.04|796.04|798.91|794.91|31
1621508810000|2021-05-20 11:06:50|799.01|795.01|799.02|795.02|799.28|795.28|798.71|794.71|15
1621508820000|2021-05-20 11:07:00|799.08|795.08|796.39|792.39|799.08|795.08|796.34|792.34|34
1621508830000|2021-05-20 11:07:10|796.28|792.28|796.23|792.23|797.25|793.25|796.23|792.23|32
1621508840000|2021-05-20 11:07:20|796.16|792.16|796.57|792.57|796.57|792.57|794.88|790.88|29
1621508850000|2021-05-20 11:07:30|796.59|792.59|794.81|790.81|796.59|792.59|794.8|790.8|24
1621508860000|2021-05-20 11:07:40|794.82|790.82|794.56|790.56|794.82|790.82|794.46|790.46|20
1621508870000|2021-05-20 11:07:50|794.31|790.31|795.53|791.53|795.55|791.55|794.31|790.31|14
1621508880000|2021-05-20 11:08:00|795.32|791.32|794.99|790.99|795.94|791.94|794.98|790.98|17
1621508890000|2021-05-20 11:08:10|795|791|796.47|792.47|796.47|792.47|795|791|28
1621508900000|2021-05-20 11:08:20|796.48|792.48|796.27|792.27|797.38|793.38|796.1|792.1|25
1621508910000|2021-05-20 11:08:30|796.4|792.4|795.38|791.38|797.16|793.16|795.31|791.31|25
1621508920000|2021-05-20 11:08:40|795.43|791.43|795.79|791.79|796.31|792.31|795.43|791.43|31
1621508930000|2021-05-20 11:08:50|795.76|791.76|796.02|792.02|796.4|792.4|795.45|791.45|22
1621508940000|2021-05-20 11:09:00|796.08|792.08|795.85|791.85|796.08|792.08|795.67|791.67|15
1621508950000|2021-05-20 11:09:10|795.87|791.87|795.42|791.42|796.03|792.03|795.42|791.42|13
1621508960000|2021-05-20 11:09:20|795.43|791.43|797.06|793.06|797.06|793.06|795.39|791.39|17
1621508970000|2021-05-20 11:09:30|797.04|793.04|797.62|793.62|797.66|793.66|796.78|792.78|29
1621508980000|2021-05-20 11:09:40|797.75|793.75|798.58|794.58|798.58|794.58|797.62|793.62|19
1621508990000|2021-05-20 11:09:50|798.54|794.54|798.29|794.29|798.58|794.58|798.28|794.28|10
1621509000000|2021-05-20 11:10:00|798.27|794.27|797.19|793.19|798.35|794.35|797.12|793.12|23
1621509010000|2021-05-20 11:10:10|797.16|793.16|798.43|794.43|798.43|794.43|797.08|793.08|20
1621509020000|2021-05-20 11:10:20|798.51|794.51|799.59|795.59|799.63|795.63|797.79|793.79|24
1621509030000|2021-05-20 11:10:30|799.26|795.26|799.16|795.16|799.26|795.26|798.68|794.68|20
1621509040000|2021-05-20 11:10:40|799.14|795.14|799.1|795.1|799.18|795.18|799.07|795.07|10
1621509050000|2021-05-20 11:10:50|799.09|795.09|799.01|795.01|799.13|795.13|798.8|794.8|22
1621509060000|2021-05-20 11:11:00|799.04|795.04|799.28|795.28|799.33|795.33|798.94|794.94|21
1621509070000|2021-05-20 11:11:10|799.5|795.5|798.73|794.73|799.5|795.5|798.61|794.61|20
1621509080000|2021-05-20 11:11:20|798.72|794.72|798.45|794.45|798.72|794.72|798.25|794.25|31
1621509090000|2021-05-20 11:11:30|798.46|794.46|797.92|793.92|798.46|794.46|797.73|793.73|28
1621509100000|2021-05-20 11:11:40|797.67|793.67|798.12|794.12|798.21|794.21|797.67|793.67|17
1621509110000|2021-05-20 11:11:50|798.21|794.21|799.08|795.08|799.36|795.36|798.19|794.19|27
1621509120000|2021-05-20 11:12:00|798.91|794.91|798.24|794.24|799.23|795.23|798.1|794.1|25
1621509130000|2021-05-20 11:12:10|798.26|794.26|798.24|794.24|798.47|794.47|798.24|794.24|19
1621509140000|2021-05-20 11:12:20|798.06|794.06|799.24|795.24|799.31|795.31|797.94|793.94|29
1621509150000|2021-05-20 11:12:30|798.91|794.91|799.54|795.54|799.68|795.68|798.91|794.91|21
1621509160000|2021-05-20 11:12:40|799.53|795.53|799.92|795.92|800.02|796.02|799.53|795.53|20
1621509170000|2021-05-20 11:12:50|800.17|796.17|799.96|795.96|800.22|796.22|799.94|795.94|12
1621509180000|2021-05-20 11:13:00|799.9|795.9|801.21|797.21|801.21|797.21|799.81|795.81|16
1621509190000|2021-05-20 11:13:10|801.32|797.32|801.74|797.74|801.99|797.99|801.28|797.28|21
1621509200000|2021-05-20 11:13:20|801.39|797.39|801.54|797.54|801.55|797.55|801.36|797.36|12
1621509210000|2021-05-20 11:13:30|801.53|797.53|801.37|797.37|801.53|797.53|800.84|796.84|25
1621509220000|2021-05-20 11:13:40|801.43|797.43|801.5|797.5|801.6|797.6|801.4|797.4|16
1621509230000|2021-05-20 11:13:50|801.48|797.48|801.63|797.63|801.64|797.64|801.47|797.47|10
1621509240000|2021-05-20 11:14:00|801.62|797.62|800.71|796.71|801.79|797.79|800.71|796.71|17
1621509250000|2021-05-20 11:14:10|800.6|796.6|799.59|795.59|800.6|796.6|799.41|795.41|24
1621509260000|2021-05-20 11:14:20|799.37|795.37|797.98|793.98|799.43|795.43|797.93|793.93|19
1621509270000|2021-05-20 11:14:30|798.02|794.02|797.21|793.21|798.06|794.06|797.21|793.21|26
1621509280000|2021-05-20 11:14:40|797.27|793.27|797.77|793.77|798.06|794.06|797.13|793.13|18
1621509290000|2021-05-20 11:14:50|797.78|793.78|797.01|793.01|797.78|793.78|796.93|792.93|24
1621509300000|2021-05-20 11:15:00|797.08|793.08|795.55|791.55|797.12|793.12|795.55|791.55|29
1621509310000|2021-05-20 11:15:10|795.54|791.54|793.91|789.91|795.6|791.6|793.67|789.67|25
1621509320000|2021-05-20 11:15:20|794.03|790.03|793.55|789.55|794.04|790.04|793.29|789.29|30
1621509330000|2021-05-20 11:15:30|793.61|789.61|795.04|791.04|795.79|791.79|793.61|789.61|32
1621509340000|2021-05-20 11:15:40|795.11|791.11|793.69|789.69|795.11|791.11|793.67|789.67|29
1621509350000|2021-05-20 11:15:50|793.71|789.71|794.42|790.42|794.42|790.42|793.16|789.16|24
1621509360000|2021-05-20 11:16:00|794.41|790.41|795.17|791.17|795.23|791.23|793.9|789.9|16
1621509370000|2021-05-20 11:16:10|795.23|791.23|795.04|791.04|796.25|792.25|795.03|791.03|26
1621509380000|2021-05-20 11:16:20|795.12|791.12|795.95|791.95|796|792|794.93|790.93|23
1621509390000|2021-05-20 11:16:30|796.03|792.03|793.83|789.83|796.03|792.03|793.83|789.83|26
1621509400000|2021-05-20 11:16:40|793.78|789.78|792.93|788.93|793.78|789.78|792.93|788.93|26
1621509410000|2021-05-20 11:16:50|793.02|789.02|792.9|788.9|793.04|789.04|792.84|788.84|22
1621509420000|2021-05-20 11:17:00|792.98|788.98|793.24|789.24|793.94|789.94|792.98|788.98|25
1621509430000|2021-05-20 11:17:10|793.43|789.43|793.65|789.65|793.65|789.65|793.37|789.37|16
1621509440000|2021-05-20 11:17:20|793.63|789.63|795.57|791.57|795.86|791.86|793.57|789.57|20
1621509450000|2021-05-20 11:17:30|795.24|791.24|795.03|791.03|795.48|791.48|795.03|791.03|16
1621509460000|2021-05-20 11:17:40|794.99|790.99|794.68|790.68|794.99|790.99|794.55|790.55|16
1621509470000|2021-05-20 11:17:50|794.69|790.69|794.77|790.77|795.03|791.03|794.45|790.45|23
1621509480000|2021-05-20 11:18:00|794.92|790.92|794.89|790.89|794.93|790.93|794.52|790.52|18
1621509490000|2021-05-20 11:18:10|794.8|790.8|794.78|790.78|794.94|790.94|794.78|790.78|7
1621509500000|2021-05-20 11:18:20|794.52|790.52|794.77|790.77|794.99|790.99|794.28|790.28|26
1621509510000|2021-05-20 11:18:30|794.76|790.76|794.79|790.79|794.98|790.98|794.76|790.76|16
1621509520000|2021-05-20 11:18:40|794.78|790.78|794.71|790.71|794.88|790.88|794.43|790.43|27
1621509530000|2021-05-20 11:18:50|794.69|790.69|796.22|792.22|796.31|792.31|794.69|790.69|26
1621509540000|2021-05-20 11:19:00|797.67|793.67|797.76|793.76|797.81|793.81|797.58|793.58|16
1621509550000|2021-05-20 11:19:10|797.78|793.78|800.81|796.81|800.94|796.94|797.78|793.78|33
1621509560000|2021-05-20 11:19:20|800.83|796.83|800.83|796.83|800.9|796.9|800.75|796.75|15
1621509570000|2021-05-20 11:19:30|800.87|796.87|800.14|796.14|800.9|796.9|799.89|795.89|30
1621509580000|2021-05-20 11:19:40|799.88|795.88|800.49|796.49|800.88|796.88|799.88|795.88|30
1621509590000|2021-05-20 11:19:50|800.51|796.51|800.1|796.1|800.51|796.51|800.06|796.06|20
1621509600000|2021-05-20 11:20:00|800.08|796.08|800.13|796.13|800.13|796.13|799.69|795.69|26
1621509610000|2021-05-20 11:20:10|800.19|796.19|800.14|796.14|800.57|796.57|800.09|796.09|24
1621509620000|2021-05-20 11:20:20|800.12|796.12|800.14|796.14|800.33|796.33|800.12|796.12|18
1621509630000|2021-05-20 11:20:30|800.19|796.19|800.06|796.06|801.19|797.19|799.96|795.96|28
1621509640000|2021-05-20 11:20:40|800.05|796.05|800.66|796.66|800.7|796.7|800.05|796.05|12
1621509650000|2021-05-20 11:20:50|800.17|796.17|800.6|796.6|800.62|796.62|800|796|20
1621509660000|2021-05-20 11:21:00|800.56|796.56|799.29|795.29|800.6|796.6|799.02|795.02|22
1621509670000|2021-05-20 11:21:10|799.19|795.19|798.64|794.64|799.19|795.19|798.58|794.58|16
1621509680000|2021-05-20 11:21:20|798.62|794.62|797.23|793.23|798.62|794.62|797.13|793.13|25
1621509690000|2021-05-20 11:21:30|797.1|793.1|796.83|792.83|797.19|793.19|796.61|792.61|26
1621509700000|2021-05-20 11:21:40|796.85|792.85|796.59|792.59|796.85|792.85|796.24|792.24|26
1621509710000|2021-05-20 11:21:50|796.6|792.6|796.2|792.2|796.63|792.63|796.16|792.16|28
1621509720000|2021-05-20 11:22:00|796.3|792.3|794.61|790.61|796.3|792.3|794.61|790.61|30
1621509730000|2021-05-20 11:22:10|794.62|790.62|794.62|790.62|794.62|790.62|794.02|790.02|28
1621509740000|2021-05-20 11:22:20|794.5|790.5|794.76|790.76|794.76|790.76|794.26|790.26|25
1621509750000|2021-05-20 11:22:30|794.7|790.7|794.75|790.75|794.81|790.81|794.7|790.7|16
1621509760000|2021-05-20 11:22:40|794.77|790.77|794.79|790.79|794.88|790.88|794.42|790.42|19
1621509770000|2021-05-20 11:22:50|794.9|790.9|795.55|791.55|795.55|791.55|794.76|790.76|18
1621509780000|2021-05-20 11:23:00|795.19|791.19|798.03|794.03|798.09|794.09|795.02|791.02|16
1621509790000|2021-05-20 11:23:10|798.09|794.09|799.9|795.9|800.63|796.63|798.08|794.08|25
1621509800000|2021-05-20 11:23:20|799.88|795.88|798.96|794.96|799.88|795.88|798.88|794.88|25
1621509810000|2021-05-20 11:23:30|798.98|794.98|798.71|794.71|799.11|795.11|798.24|794.24|25
1621509820000|2021-05-20 11:23:40|798.85|794.85|798.91|794.91|799.03|795.03|798.24|794.24|17
1621509830000|2021-05-20 11:23:50|799|795|798.76|794.76|799.13|795.13|798.75|794.75|11
1621509840000|2021-05-20 11:24:00|798.93|794.93|799.55|795.55|799.63|795.63|798.88|794.88|20
1621509850000|2021-05-20 11:24:10|799.54|795.54|797.83|793.83|799.54|795.54|797.83|793.83|31
1621509860000|2021-05-20 11:24:20|797.73|793.73|797.04|793.04|797.76|793.76|796.92|792.92|15
1621509870000|2021-05-20 11:24:30|797.1|793.1|797.32|793.32|797.52|793.52|796.97|792.97|19
1621509880000|2021-05-20 11:24:40|797.14|793.14|797.24|793.24|797.32|793.32|797.14|793.14|6
1621509890000|2021-05-20 11:24:50|797.18|793.18|797.17|793.17|797.34|793.34|797.17|793.17|13
1621509900000|2021-05-20 11:25:00|797.18|793.18|796.56|792.56|797.18|793.18|796.56|792.56|11
1621509910000|2021-05-20 11:25:10|796.65|792.65|796.3|792.3|796.65|792.65|795.88|791.88|18
1621509920000|2021-05-20 11:25:20|796.24|792.24|795.58|791.58|796.24|792.24|795.32|791.32|26
1621509930000|2021-05-20 11:25:30|795.63|791.63|795.68|791.68|795.97|791.97|795.63|791.63|13
1621509940000|2021-05-20 11:25:40|795.65|791.65|794.97|790.97|795.66|791.66|794.7|790.7|23
1621509950000|2021-05-20 11:25:50|794.99|790.99|794.55|790.55|795.37|791.37|794.42|790.42|18
1621509960000|2021-05-20 11:26:00|794.6|790.6|794.78|790.78|794.86|790.86|794.48|790.48|13
1621509970000|2021-05-20 11:26:10|794.74|790.74|793.91|789.91|794.76|790.76|793.88|789.88|20
1621509980000|2021-05-20 11:26:20|793.87|789.87|793.57|789.57|793.87|789.87|793.37|789.37|23
1621509990000|2021-05-20 11:26:30|793.47|789.47|793|789|793.54|789.54|793|789|24
1621510000000|2021-05-20 11:26:40|793.02|789.02|793.03|789.03|793.16|789.16|792.93|788.93|17
1621510010000|2021-05-20 11:26:50|793.11|789.11|792.73|788.73|793.13|789.13|792.71|788.71|17
1621510020000|2021-05-20 11:27:00|792.71|788.71|792.76|788.76|792.8|788.8|792.57|788.57|23
1621510030000|2021-05-20 11:27:10|792.77|788.77|792.5|788.5|792.95|788.95|792.5|788.5|17
1621510040000|2021-05-20 11:27:20|792.37|788.37|792.06|788.06|792.37|788.37|791.29|787.29|23
1621510050000|2021-05-20 11:27:30|792.03|788.03|791.95|787.95|792.09|788.09|791.88|787.88|16
1621510060000|2021-05-20 11:27:40|791.96|787.96|791.95|787.95|792.27|788.27|791.89|787.89|22
1621510070000|2021-05-20 11:27:50|791.99|787.99|792.13|788.13|792.19|788.19|791.98|787.98|15
1621510080000|2021-05-20 11:28:00|792.08|788.08|792.1|788.1|792.12|788.12|791.9|787.9|20
1621510090000|2021-05-20 11:28:10|792.11|788.11|791.96|787.96|792.11|788.11|791.96|787.96|19
1621510100000|2021-05-20 11:28:20|791.89|787.89|791.98|787.98|792.17|788.17|791.87|787.87|18
1621510110000|2021-05-20 11:28:30|792.01|788.01|791.99|787.99|792.06|788.06|791.89|787.89|25
1621510120000|2021-05-20 11:28:40|792.06|788.06|791.96|787.96|792.06|788.06|791.96|787.96|11
1621510130000|2021-05-20 11:28:50|791.97|787.97|792.11|788.11|792.11|788.11|791.97|787.97|3
1621510140000|2021-05-20 11:29:00|792.07|788.07|791.04|787.04|792.07|788.07|791.02|787.02|25
1621510150000|2021-05-20 11:29:10|791.05|787.05|790.99|786.99|791.16|787.16|790.94|786.94|17
1621510160000|2021-05-20 11:29:20|790.97|786.97|791.1|787.1|791.1|787.1|790.96|786.96|8
1621510170000|2021-05-20 11:29:30|791.11|787.11|790.93|786.93|791.13|787.13|790.93|786.93|12
1621510180000|2021-05-20 11:29:40|790.92|786.92|790.43|786.43|790.92|786.92|790.4|786.4|17
1621510190000|2021-05-20 11:29:50|790.65|786.65|791.43|787.43|791.59|787.59|790.55|786.55|22
1621510200000|2021-05-20 11:30:00|791.4|787.4|791.97|787.97|792.15|788.15|791.35|787.35|22
1621510210000|2021-05-20 11:30:10|791.91|787.91|793.73|789.73|794.23|790.23|791.91|787.91|10
1621510220000|2021-05-20 11:30:20|793.32|789.32|794.48|790.48|794.6|790.6|793.32|789.32|29
1621510230000|2021-05-20 11:30:30|794.45|790.45|794.28|790.28|794.53|790.53|794.28|790.28|25
1621510240000|2021-05-20 11:30:40|794.23|790.23|793.99|789.99|794.43|790.43|793.85|789.85|26
1621510250000|2021-05-20 11:30:50|793.92|789.92|793.72|789.72|793.92|789.92|793.69|789.69|21
1621510260000|2021-05-20 11:31:00|793.78|789.78|794.47|790.47|794.52|790.52|793.76|789.76|23
1621510270000|2021-05-20 11:31:10|794.28|790.28|795.85|791.85|795.96|791.96|794.2|790.2|23
1621510280000|2021-05-20 11:31:20|795.84|791.84|795.03|791.03|795.84|791.84|794.63|790.63|19
1621510290000|2021-05-20 11:31:30|794.77|790.77|795.67|791.67|795.69|791.69|794.49|790.49|17
1621510300000|2021-05-20 11:31:40|795.7|791.7|795.85|791.85|795.88|791.88|795.7|791.7|17
1621510310000|2021-05-20 11:31:50|795.94|791.94|795.75|791.75|795.94|791.94|795.54|791.54|10
1621510320000|2021-05-20 11:32:00|795.64|791.64|795.67|791.67|795.86|791.86|795.6|791.6|19
1621510330000|2021-05-20 11:32:10|795.88|791.88|798.32|794.32|798.32|794.32|795.67|791.67|21
1621510340000|2021-05-20 11:32:20|798.35|794.35|799.04|795.04|799.04|795.04|797.88|793.88|28
1621510350000|2021-05-20 11:32:30|799|795|798.82|794.82|799|795|798.66|794.66|14
1621510360000|2021-05-20 11:32:40|798.7|794.7|797.72|793.72|798.84|794.84|797.55|793.55|29
1621510370000|2021-05-20 11:32:50|797.71|793.71|798.7|794.7|798.7|794.7|797.71|793.71|18
1621510380000|2021-05-20 11:33:00|798.68|794.68|797.8|793.8|798.77|794.77|797.76|793.76|26
1621510390000|2021-05-20 11:33:10|797.86|793.86|798.31|794.31|798.48|794.48|797.86|793.86|13
1621510400000|2021-05-20 11:33:20|798.47|794.47|798.57|794.57|798.97|794.97|798.47|794.47|15
1621510410000|2021-05-20 11:33:30|798.59|794.59|798.99|794.99|799.28|795.28|798.59|794.59|15
1621510420000|2021-05-20 11:33:40|798.69|794.69|798.65|794.65|799.77|795.77|798.65|794.65|19
1621510430000|2021-05-20 11:33:50|798.59|794.59|798.96|794.96|799.08|795.08|798.59|794.59|23
1621510440000|2021-05-20 11:34:00|798.83|794.83|799.32|795.32|799.59|795.59|798.83|794.83|22
1621510450000|2021-05-20 11:34:10|799.16|795.16|798.85|794.85|799.16|795.16|798.38|794.38|16
1621510460000|2021-05-20 11:34:20|799.09|795.09|799.94|795.94|799.98|795.98|798.94|794.94|19
1621510470000|2021-05-20 11:34:30|800.81|796.81|800.84|796.84|800.99|796.99|800.68|796.68|11
1621510480000|2021-05-20 11:34:40|800.79|796.79|801|797|801.36|797.36|800.79|796.79|25
1621510490000|2021-05-20 11:34:50|801.01|797.01|801.44|797.44|801.45|797.45|801.01|797.01|23
1621510500000|2021-05-20 11:35:00|801.45|797.45|800.19|796.19|801.45|797.45|800.19|796.19|33
1621510510000|2021-05-20 11:35:10|800.18|796.18|801.06|797.06|801.06|797.06|800.16|796.16|21
1621510520000|2021-05-20 11:35:20|801.03|797.03|801.43|797.43|801.51|797.51|800.75|796.75|26
1621510530000|2021-05-20 11:35:30|801.44|797.44|802.15|798.15|802.5|798.5|801.44|797.44|21
1621510540000|2021-05-20 11:35:40|802.32|798.32|802.44|798.44|802.44|798.44|801.76|797.76|30
1621510550000|2021-05-20 11:35:50|802.45|798.45|802.42|798.42|802.56|798.56|802.35|798.35|16
1621510560000|2021-05-20 11:36:00|802.33|798.33|802.43|798.43|802.48|798.48|802.26|798.26|17
1621510570000|2021-05-20 11:36:10|802.4|798.4|802.64|798.64|802.72|798.72|802.38|798.38|24
1621510580000|2021-05-20 11:36:20|802.63|798.63|804.45|800.45|804.45|800.45|802.56|798.56|30
1621510590000|2021-05-20 11:36:30|804.44|800.44|804.63|800.63|805.49|801.49|804.17|800.17|24
1621510600000|2021-05-20 11:36:40|804.57|800.57|804.69|800.69|804.93|800.93|804.09|800.09|32
1621510610000|2021-05-20 11:36:50|805.47|801.47|804.79|800.79|805.48|801.48|804.61|800.61|30
1621510620000|2021-05-20 11:37:00|804.7|800.7|804.77|800.77|805.21|801.21|804.56|800.56|15
1621510630000|2021-05-20 11:37:10|804.8|800.8|805.45|801.45|805.57|801.57|804.66|800.66|22
1621510640000|2021-05-20 11:37:20|805.42|801.42|805.51|801.51|805.52|801.52|805.42|801.42|10
1621510650000|2021-05-20 11:37:30|805.59|801.59|805.45|801.45|805.59|801.59|805.42|801.42|20
1621510660000|2021-05-20 11:37:40|805.47|801.47|805.68|801.68|805.68|801.68|805.1|801.1|31
1621510670000|2021-05-20 11:37:50|805.24|801.24|806.11|802.11|806.11|802.11|805.23|801.23|22
1621510680000|2021-05-20 11:38:00|806.19|802.19|806.58|802.58|806.58|802.58|806.19|802.19|14
1621510690000|2021-05-20 11:38:10|806.45|802.45|806.65|802.65|806.65|802.65|806.39|802.39|15
1621510700000|2021-05-20 11:38:20|806.63|802.63|806.99|802.99|806.99|802.99|806.54|802.54|24
1621510710000|2021-05-20 11:38:30|807.01|803.01|809.34|805.34|809.34|805.34|806.96|802.96|27
1621510720000|2021-05-20 11:38:40|809.33|805.33|810.04|806.04|810.04|806.04|809.19|805.19|33
1621510730000|2021-05-20 11:38:50|809.61|805.61|811.09|807.09|811.09|807.09|809.61|805.61|22
1621510740000|2021-05-20 11:39:00|811.07|807.07|809.38|805.38|811.07|807.07|809.33|805.33|25
1621510750000|2021-05-20 11:39:10|809.28|805.28|808.56|804.56|809.41|805.41|808.48|804.48|30
1621510760000|2021-05-20 11:39:20|808.53|804.53|809.29|805.29|809.3|805.3|808.35|804.35|25
1621510770000|2021-05-20 11:39:30|809.3|805.3|810.25|806.25|810.25|806.25|809.08|805.08|26
1621510780000|2021-05-20 11:39:40|810.22|806.22|810.25|806.25|810.8|806.8|810.05|806.05|18
1621510790000|2021-05-20 11:39:50|810.06|806.06|809.85|805.85|810.56|806.56|809.85|805.85|18
1621510800000|2021-05-20 11:40:00|809.71|805.71|810.27|806.27|810.27|806.27|809.48|805.48|28
1621510810000|2021-05-20 11:40:10|810.29|806.29|811.74|807.74|811.74|807.74|810.29|806.29|12
1621510820000|2021-05-20 11:40:20|811.62|807.62|811.45|807.45|811.62|807.62|810.76|806.76|21
1621510830000|2021-05-20 11:40:30|811.34|807.34|811.71|807.71|811.71|807.71|811.34|807.34|9
1621510840000|2021-05-20 11:40:40|811.65|807.65|812.17|808.17|812.27|808.27|811.65|807.65|17
1621510850000|2021-05-20 11:40:50|812.2|808.2|812.05|808.05|812.21|808.21|812|808|14
1621510860000|2021-05-20 11:41:00|812|808|813.17|809.17|813.17|809.17|812|808|13
1621510870000|2021-05-20 11:41:10|813.24|809.24|812.69|808.69|813.5|809.5|812.69|808.69|21
1621510880000|2021-05-20 11:41:20|812.76|808.76|811.99|807.99|812.76|808.76|811.99|807.99|14
1621510890000|2021-05-20 11:41:30|812|808|812.45|808.45|812.82|808.82|812|808|10
1621510900000|2021-05-20 11:41:40|812.55|808.55|813.51|809.51|813.51|809.51|812.4|808.4|17
1621510910000|2021-05-20 11:41:50|813.53|809.53|812.67|808.67|813.55|809.55|812.67|808.67|23
1621510920000|2021-05-20 11:42:00|812.59|808.59|812.58|808.58|812.59|808.59|812.52|808.52|6
1621510930000|2021-05-20 11:42:10|812.59|808.59|813.55|809.55|813.55|809.55|812.59|808.59|22
1621510940000|2021-05-20 11:42:20|813.67|809.67|812.34|808.34|813.67|809.67|812.34|808.34|27
1621510950000|2021-05-20 11:42:30|812.33|808.33|810.65|806.65|812.35|808.35|810.65|806.65|27
1621510960000|2021-05-20 11:42:40|811|807|812|808|812|808|810.66|806.66|29
1621510970000|2021-05-20 11:42:50|812.01|808.01|811.3|807.3|812.21|808.21|811.3|807.3|26
1621510980000|2021-05-20 11:43:00|811.31|807.31|812.36|808.36|812.5|808.5|811.31|807.31|18
1621510990000|2021-05-20 11:43:10|812.39|808.39|812.42|808.42|812.48|808.48|811.7|807.7|17
1621511000000|2021-05-20 11:43:20|812.36|808.36|812.36|808.36|812.46|808.46|811.93|807.93|22
1621511010000|2021-05-20 11:43:30|812.57|808.57|813.01|809.01|813.15|809.15|812.57|808.57|14
1621511020000|2021-05-20 11:43:40|813.26|809.26|813.18|809.18|813.49|809.49|812.8|808.8|22
1621511030000|2021-05-20 11:43:50|813.14|809.14|814.07|810.07|814.08|810.08|813.13|809.13|22
1621511040000|2021-05-20 11:44:00|813.98|809.98|813.16|809.16|813.98|809.98|813.11|809.11|22
1621511050000|2021-05-20 11:44:10|813.17|809.17|813.7|809.7|813.73|809.73|813.17|809.17|20
1621511060000|2021-05-20 11:44:20|813.87|809.87|813.24|809.24|814.04|810.04|813.19|809.19|28
1621511070000|2021-05-20 11:44:30|813.27|809.27|813.51|809.51|813.79|809.79|813.22|809.22|24
1621511080000|2021-05-20 11:44:40|813.69|809.69|813.24|809.24|813.71|809.71|812.73|808.73|28
1621511090000|2021-05-20 11:44:50|813.23|809.23|813.25|809.25|813.31|809.31|812.97|808.97|23
1621511100000|2021-05-20 11:45:00|813.32|809.32|813.49|809.49|813.5|809.5|813.25|809.25|18
1621511110000|2021-05-20 11:45:10|813.5|809.5|812.93|808.93|813.51|809.51|812.9|808.9|15
1621511120000|2021-05-20 11:45:20|812.73|808.73|813.4|809.4|813.79|809.79|812.73|808.73|33
1621511130000|2021-05-20 11:45:30|813.54|809.54|813.59|809.59|814.18|810.18|813.48|809.48|21
1621511140000|2021-05-20 11:45:40|813.68|809.68|813.46|809.46|813.89|809.89|813.46|809.46|16
1621511150000|2021-05-20 11:45:50|813.51|809.51|812.8|808.8|813.51|809.51|812.79|808.79|27
1621511160000|2021-05-20 11:46:00|812.85|808.85|812.65|808.65|813.44|809.44|812.59|808.59|31
1621511170000|2021-05-20 11:46:10|812.56|808.56|811.33|807.33|812.59|808.59|811.22|807.22|32
1621511180000|2021-05-20 11:46:20|811.43|807.43|812.8|808.8|813.14|809.14|811.17|807.17|38
1621511190000|2021-05-20 11:46:30|812.82|808.82|812.06|808.06|812.95|808.95|811.98|807.98|34
1621511200000|2021-05-20 11:46:40|811.94|807.94|811.36|807.36|812.16|808.16|811.36|807.36|27
1621511210000|2021-05-20 11:46:50|811.27|807.27|811.15|807.15|811.72|807.72|810.9|806.9|30
1621511220000|2021-05-20 11:47:00|811.16|807.16|811.16|807.16|811.69|807.69|811.13|807.13|26
1621511230000|2021-05-20 11:47:10|811.23|807.23|810.91|806.91|811.42|807.42|810.61|806.61|25
1621511240000|2021-05-20 11:47:20|810.92|806.92|810.59|806.59|811.06|807.06|810.53|806.53|17
1621511250000|2021-05-20 11:47:30|810.64|806.64|811.02|807.02|811.02|807.02|810.64|806.64|18
1621511260000|2021-05-20 11:47:40|810.91|806.91|810.61|806.61|810.99|806.99|810.37|806.37|20
1621511270000|2021-05-20 11:47:50|810.69|806.69|810.59|806.59|811.17|807.17|810.59|806.59|21
1621511280000|2021-05-20 11:48:00|810.63|806.63|810.89|806.89|811.07|807.07|810.63|806.63|22
1621511290000|2021-05-20 11:48:10|810.98|806.98|812.7|808.7|812.7|808.7|810.98|806.98|26
1621511300000|2021-05-20 11:48:20|812.76|808.76|812.45|808.45|812.76|808.76|812.45|808.45|8
1621511310000|2021-05-20 11:48:30|812.58|808.58|811.3|807.3|812.58|808.58|811.3|807.3|19
1621511320000|2021-05-20 11:48:40|811.16|807.16|811.21|807.21|811.25|807.25|810.58|806.58|27
1621511330000|2021-05-20 11:48:50|811.06|807.06|810.24|806.24|811.08|807.08|810.15|806.15|21
1621511340000|2021-05-20 11:49:00|810.71|806.71|809.64|805.64|810.71|806.71|809.52|805.52|12
1621511350000|2021-05-20 11:49:10|809.63|805.63|809.89|805.89|809.89|805.89|809.32|805.32|16
1621511360000|2021-05-20 11:49:20|809.87|805.87|809.8|805.8|810.06|806.06|809.68|805.68|27
1621511370000|2021-05-20 11:49:30|809.81|805.81|809.93|805.93|809.93|805.93|809.81|805.81|8
1621511380000|2021-05-20 11:49:40|809.92|805.92|809.41|805.41|809.94|805.94|809.41|805.41|18
1621511390000|2021-05-20 11:49:50|809.42|805.42|810.02|806.02|810.02|806.02|809.42|805.42|13
1621511400000|2021-05-20 11:50:00|810.01|806.01|809.18|805.18|810.02|806.02|809.18|805.18|24
1621511410000|2021-05-20 11:50:10|809.1|805.1|809.12|805.12|809.47|805.47|809.08|805.08|25
1621511420000|2021-05-20 11:50:20|809.14|805.14|809.21|805.21|809.23|805.23|809.14|805.14|14
1621511430000|2021-05-20 11:50:30|809.2|805.2|809.12|805.12|809.27|805.27|809.12|805.12|21
1621511440000|2021-05-20 11:50:40|809.17|805.17|809.6|805.6|809.77|805.77|808.96|804.96|31
1621511450000|2021-05-20 11:50:50|809.57|805.57|808.29|804.29|809.57|805.57|808.13|804.13|34
1621511460000|2021-05-20 11:51:00|808.2|804.2|808.27|804.27|808.69|804.69|808.05|804.05|20
1621511470000|2021-05-20 11:51:10|808.13|804.13|807.34|803.34|808.27|804.27|807.1|803.1|21
1621511480000|2021-05-20 11:51:20|807.35|803.35|806|802|807.35|803.35|806|802|26
1621511490000|2021-05-20 11:51:30|806.05|802.05|805.38|801.38|806.21|802.21|805.38|801.38|28
1621511500000|2021-05-20 11:51:40|805.42|801.42|805.69|801.69|805.69|801.69|805.42|801.42|25
1621511510000|2021-05-20 11:51:50|805.55|801.55|805.68|801.68|805.76|801.76|805.53|801.53|23
1621511520000|2021-05-20 11:52:00|805.67|801.67|806.61|802.61|806.62|802.62|805.61|801.61|21
1621511530000|2021-05-20 11:52:10|806.7|802.7|806.29|802.29|806.8|802.8|806.29|802.29|24
1621511540000|2021-05-20 11:52:20|806.31|802.31|806.61|802.61|806.61|802.61|805.66|801.66|24
1621511550000|2021-05-20 11:52:30|806.71|802.71|806.43|802.43|806.75|802.75|806.42|802.42|13
1621511560000|2021-05-20 11:52:40|806.41|802.41|805.57|801.57|806.41|802.41|805.38|801.38|32
1621511570000|2021-05-20 11:52:50|805.56|801.56|806.23|802.23|806.24|802.24|805.56|801.56|27
1621511580000|2021-05-20 11:53:00|806.26|802.26|806.22|802.22|806.28|802.28|805.8|801.8|15
1621511590000|2021-05-20 11:53:10|806.25|802.25|806|802|806.39|802.39|806|802|18
1621511600000|2021-05-20 11:53:20|805.96|801.96|805.82|801.82|806.06|802.06|805.8|801.8|15
1621511610000|2021-05-20 11:53:30|805.83|801.83|806.34|802.34|806.34|802.34|805.83|801.83|27
1621511620000|2021-05-20 11:53:40|806.33|802.33|808.01|804.01|808.01|804.01|806.26|802.26|23
1621511630000|2021-05-20 11:53:50|808|804|808.21|804.21|808.46|804.46|806.06|802.06|28
1621511640000|2021-05-20 11:54:00|808.17|804.17|807.6|803.6|808.29|804.29|807.51|803.51|20
1621511650000|2021-05-20 11:54:10|807.73|803.73|807.25|803.25|807.92|803.92|807.02|803.02|23
1621511660000|2021-05-20 11:54:20|807.14|803.14|806.23|802.23|807.14|803.14|806.18|802.18|30
1621511670000|2021-05-20 11:54:30|806.07|802.07|806.9|802.9|806.9|802.9|806.07|802.07|21
1621511680000|2021-05-20 11:54:40|806.68|802.68|806.65|802.65|806.7|802.7|806.64|802.64|11
1621511690000|2021-05-20 11:54:50|806.64|802.64|806.6|802.6|807.11|803.11|806.6|802.6|24
1621511700000|2021-05-20 11:55:00|806.66|802.66|806.66|802.66|806.69|802.69|806.66|802.66|3
1621511710000|2021-05-20 11:55:10|806.61|802.61|806.7|802.7|806.73|802.73|806.19|802.19|18
1621511720000|2021-05-20 11:55:20|806.72|802.72|806.75|802.75|806.87|802.87|806.72|802.72|17
1621511730000|2021-05-20 11:55:30|806.81|802.81|806.87|802.87|807.08|803.08|806.8|802.8|22
1621511740000|2021-05-20 11:55:40|806.84|802.84|806.95|802.95|807.04|803.04|806.84|802.84|13
1621511750000|2021-05-20 11:55:50|806.86|802.86|806.64|802.64|806.86|802.86|806.59|802.59|16
1621511760000|2021-05-20 11:56:00|806.63|802.63|807.47|803.47|808.03|804.03|806.63|802.63|22
1621511770000|2021-05-20 11:56:10|807.45|803.45|807.64|803.64|807.65|803.65|807.37|803.37|8
1621511780000|2021-05-20 11:56:20|807.77|803.77|807.25|803.25|807.77|803.77|807.23|803.23|14
1621511790000|2021-05-20 11:56:30|807.26|803.26|807.67|803.67|807.69|803.69|807.26|803.26|13
1621511800000|2021-05-20 11:56:40|807.65|803.65|808.18|804.18|808.55|804.55|807.51|803.51|14
1621511810000|2021-05-20 11:56:50|808.16|804.16|808.26|804.26|808.26|804.26|808.04|804.04|9
1621511820000|2021-05-20 11:57:00|808.48|804.48|808.87|804.87|808.91|804.91|808.16|804.16|19
1621511830000|2021-05-20 11:57:10|808.91|804.91|810.79|806.79|811.11|807.11|808.53|804.53|22
1621511840000|2021-05-20 11:57:20|811.25|807.25|810.79|806.79|811.7|807.7|810.22|806.22|30
1621511850000|2021-05-20 11:57:30|810.18|806.18|810.48|806.48|810.48|806.48|809.83|805.83|20
1621511860000|2021-05-20 11:57:40|810.25|806.25|809.95|805.95|810.29|806.29|809.8|805.8|17
1621511870000|2021-05-20 11:57:50|809.97|805.97|810.23|806.23|810.23|806.23|809.92|805.92|20
1621511880000|2021-05-20 11:58:00|810.24|806.24|809.94|805.94|810.38|806.38|809.94|805.94|19
1621511890000|2021-05-20 11:58:10|810.03|806.03|808.83|804.83|810.03|806.03|808.83|804.83|14
1621511900000|2021-05-20 11:58:20|808.79|804.79|807.89|803.89|808.79|804.79|807.79|803.79|25
1621511910000|2021-05-20 11:58:30|807.8|803.8|808.04|804.04|808.43|804.43|807.8|803.8|20
1621511920000|2021-05-20 11:58:40|808.01|804.01|807.49|803.49|808.02|804.02|807.38|803.38|25
1621511930000|2021-05-20 11:58:50|807.1|803.1|807.98|803.98|807.99|803.99|806.99|802.99|28
1621511940000|2021-05-20 11:59:00|807.99|803.99|808.39|804.39|808.39|804.39|807.63|803.63|24
1621511950000|2021-05-20 11:59:10|808.36|804.36|808.69|804.69|808.72|804.72|808.29|804.29|21
1621511960000|2021-05-20 11:59:20|808.73|804.73|810.64|806.64|810.73|806.73|808.29|804.29|24
1621511970000|2021-05-20 11:59:30|810.91|806.91|811.04|807.04|811.79|807.79|810.91|806.91|21
1621511980000|2021-05-20 11:59:40|811.17|807.17|810.66|806.66|811.23|807.23|810.63|806.63|24
1621511990000|2021-05-20 11:59:50|810.82|806.82|811.33|807.33|811.33|807.33|810.55|806.55|25
1621512000000|2021-05-20 12:00:00|811.18|807.18|810.65|806.65|812.55|808.55|810.65|806.65|31
1621512010000|2021-05-20 12:00:10|810.74|806.74|812.36|808.36|812.36|808.36|810.74|806.74|26
1621512020000|2021-05-20 12:00:20|812.28|808.28|812.52|808.52|812.86|808.86|812.28|808.28|21
1621512030000|2021-05-20 12:00:30|812.73|808.73|814.16|810.16|814.19|810.19|812.23|808.23|22
1621512040000|2021-05-20 12:00:40|814.1|810.1|812.97|808.97|814.17|810.17|812.97|808.97|12
1621512050000|2021-05-20 12:00:50|812.85|808.85|813.78|809.78|813.94|809.94|812.65|808.65|31
1621512060000|2021-05-20 12:01:00|813.79|809.79|812.98|808.98|813.93|809.93|812.98|808.98|23
1621512070000|2021-05-20 12:01:10|813.04|809.04|811.83|807.83|813.04|809.04|811.83|807.83|30
1621512080000|2021-05-20 12:01:20|811.79|807.79|812.12|808.12|812.81|808.81|811.63|807.63|34
1621512090000|2021-05-20 12:01:30|812.15|808.15|813.01|809.01|813.4|809.4|812.15|808.15|31
1621512100000|2021-05-20 12:01:40|812.92|808.92|812.69|808.69|812.92|808.92|812.17|808.17|28
1621512110000|2021-05-20 12:01:50|812.49|808.49|812.21|808.21|812.53|808.53|812.04|808.04|22
1621512120000|2021-05-20 12:02:00|812.12|808.12|810.78|806.78|812.4|808.4|810.66|806.66|34
1621512130000|2021-05-20 12:02:10|810.69|806.69|811.05|807.05|811.73|807.73|810.47|806.47|24
1621512140000|2021-05-20 12:02:20|810.97|806.97|810.98|806.98|810.98|806.98|810.7|806.7|12
1621512150000|2021-05-20 12:02:30|810.99|806.99|810.55|806.55|811.01|807.01|810.19|806.19|19
1621512160000|2021-05-20 12:02:40|810.65|806.65|811.23|807.23|811.23|807.23|810.65|806.65|21
1621512170000|2021-05-20 12:02:50|811.25|807.25|810.99|806.99|811.69|807.69|810.99|806.99|19
1621512180000|2021-05-20 12:03:00|810.93|806.93|810.11|806.11|810.95|806.95|810.11|806.11|17
1621512190000|2021-05-20 12:03:10|810.21|806.21|809.6|805.6|810.21|806.21|809.59|805.59|20
1621512200000|2021-05-20 12:03:20|809.57|805.57|810.09|806.09|810.09|806.09|809.56|805.56|20
1621512210000|2021-05-20 12:03:30|810.03|806.03|808.64|804.64|810.1|806.1|808.64|804.64|28
1621512220000|2021-05-20 12:03:40|808.57|804.57|808.97|804.97|809.07|805.07|808.37|804.37|18
1621512230000|2021-05-20 12:03:50|808.71|804.71|808.5|804.5|808.71|804.71|808.48|804.48|21
1621512240000|2021-05-20 12:04:00|808.4|804.4|807.51|803.51|808.49|804.49|807.39|803.39|31
1621512250000|2021-05-20 12:04:10|807.54|803.54|807.44|803.44|808.15|804.15|806.86|802.86|29
1621512260000|2021-05-20 12:04:20|807.49|803.49|808.55|804.55|808.77|804.77|807.49|803.49|22
1621512270000|2021-05-20 12:04:30|808.34|804.34|807.23|803.23|808.34|804.34|807.22|803.22|19
1621512280000|2021-05-20 12:04:40|807.27|803.27|806.7|802.7|807.42|803.42|806.69|802.69|24
1621512290000|2021-05-20 12:04:50|806.84|802.84|806.8|802.8|806.86|802.86|806.66|802.66|10
1621512300000|2021-05-20 12:05:00|806.78|802.78|806.69|802.69|806.78|802.78|806.68|802.68|11
1621512310000|2021-05-20 12:05:10|806.7|802.7|806.81|802.81|806.89|802.89|806.26|802.26|21
1621512320000|2021-05-20 12:05:20|806.82|802.82|807.1|803.1|807.16|803.16|806.7|802.7|18
1621512330000|2021-05-20 12:05:30|807.16|803.16|807.11|803.11|807.21|803.21|807.09|803.09|13
1621512340000|2021-05-20 12:05:40|807.1|803.1|806.73|802.73|807.1|803.1|806.62|802.62|9
1621512350000|2021-05-20 12:05:50|806.63|802.63|806.33|802.33|806.63|802.63|806.32|802.32|19
1621512360000|2021-05-20 12:06:00|806.19|802.19|806.06|802.06|806.25|802.25|806.06|802.06|19
1621512370000|2021-05-20 12:06:10|805.83|801.83|805.58|801.58|805.83|801.83|805.58|801.58|9
1621512380000|2021-05-20 12:06:20|805.45|801.45|805.72|801.72|805.84|801.84|805.35|801.35|15
1621512390000|2021-05-20 12:06:30|805.76|801.76|805.57|801.57|805.78|801.78|805.57|801.57|13
1621512400000|2021-05-20 12:06:40|805.55|801.55|804.81|800.81|805.84|801.84|804.81|800.81|26
1621512410000|2021-05-20 12:06:50|804.89|800.89|804.12|800.12|804.89|800.89|803.68|799.68|26
1621512420000|2021-05-20 12:07:00|804.13|800.13|804.26|800.26|804.33|800.33|803.76|799.76|25
1621512430000|2021-05-20 12:07:10|804.15|800.15|804.86|800.86|804.88|800.88|803.97|799.97|20
1621512440000|2021-05-20 12:07:20|804.99|800.99|804.99|800.99|805.1|801.1|804.53|800.53|30
1621512450000|2021-05-20 12:07:30|805.02|801.02|805.02|801.02|805.1|801.1|804.99|800.99|16
1621512460000|2021-05-20 12:07:40|805.03|801.03|805.04|801.04|805.16|801.16|804.99|800.99|15
1621512470000|2021-05-20 12:07:50|804.88|800.88|804.46|800.46|804.89|800.89|804.29|800.29|20
1621512480000|2021-05-20 12:08:00|804.47|800.47|803.23|799.23|804.5|800.5|803.2|799.2|23
1621512490000|2021-05-20 12:08:10|803.25|799.25|803.49|799.49|803.57|799.57|803.17|799.17|16
1621512500000|2021-05-20 12:08:20|803.5|799.5|803.68|799.68|803.72|799.72|803.4|799.4|21
1621512510000|2021-05-20 12:08:30|803.67|799.67|802.81|798.81|803.67|799.67|802.66|798.66|28
1621512520000|2021-05-20 12:08:40|802.84|798.84|801.61|797.61|803.19|799.19|801.55|797.55|34
1621512530000|2021-05-20 12:08:50|801.59|797.59|801.37|797.37|801.68|797.68|801.26|797.26|29
1621512540000|2021-05-20 12:09:00|801.45|797.45|801.43|797.43|801.9|797.9|801.43|797.43|17
1621512550000|2021-05-20 12:09:10|801.51|797.51|801.38|797.38|801.62|797.62|801.35|797.35|18
1621512560000|2021-05-20 12:09:20|801.31|797.31|801.17|797.17|801.44|797.44|801.03|797.03|26
1621512570000|2021-05-20 12:09:30|801.2|797.2|800.71|796.71|801.33|797.33|800.62|796.62|22
1621512580000|2021-05-20 12:09:40|800.62|796.62|800.4|796.4|801.33|797.33|800.4|796.4|26
1621512590000|2021-05-20 12:09:50|800.39|796.39|800.67|796.67|800.79|796.79|800.39|796.39|23
1621512600000|2021-05-20 12:10:00|800.73|796.73|800.97|796.97|801.17|797.17|800.58|796.58|26
1621512610000|2021-05-20 12:10:10|800.7|796.7|801.58|797.58|801.71|797.71|800.55|796.55|18
1621512620000|2021-05-20 12:10:20|801.91|797.91|803.01|799.01|803.27|799.27|801.91|797.91|31
1621512630000|2021-05-20 12:10:30|802.9|798.9|803.09|799.09|803.27|799.27|802.9|798.9|30
1621512640000|2021-05-20 12:10:40|803.05|799.05|802.84|798.84|803.2|799.2|802.7|798.7|24
1621512650000|2021-05-20 12:10:50|802.81|798.81|802.59|798.59|802.81|798.81|802.55|798.55|13
1621512660000|2021-05-20 12:11:00|802.68|798.68|802.76|798.76|802.94|798.94|802.64|798.64|26
1621512670000|2021-05-20 12:11:10|802.64|798.64|802.64|798.64|803.31|799.31|802.64|798.64|27
1621512680000|2021-05-20 12:11:20|803.34|799.34|806.91|802.91|806.91|802.91|802.64|798.64|15
1621512690000|2021-05-20 12:11:30|806.93|802.93|807.23|803.23|807.23|803.23|806.86|802.86|18
1621512700000|2021-05-20 12:11:40|807.28|803.28|806.26|802.26|807.28|803.28|806.26|802.26|20
1621512710000|2021-05-20 12:11:50|806.27|802.27|806.22|802.22|806.31|802.31|805.99|801.99|19
1621512720000|2021-05-20 12:12:00|806.23|802.23|806.34|802.34|806.63|802.63|806.23|802.23|16
1621512730000|2021-05-20 12:12:10|806.63|802.63|806.47|802.47|807.49|803.49|806.34|802.34|19
1621512740000|2021-05-20 12:12:20|807.02|803.02|808.28|804.28|808.28|804.28|807.02|803.02|26
1621512750000|2021-05-20 12:12:30|808.12|804.12|808.31|804.31|808.55|804.55|808.12|804.12|13
1621512760000|2021-05-20 12:12:40|808.29|804.29|808.44|804.44|808.44|804.44|808.24|804.24|11
1621512770000|2021-05-20 12:12:50|808.47|804.47|808.4|804.4|808.67|804.67|808.24|804.24|15
1621512780000|2021-05-20 12:13:00|808.32|804.32|808.36|804.36|808.49|804.49|808.23|804.23|14
1621512790000|2021-05-20 12:13:10|808.38|804.38|808.24|804.24|809|805|808.24|804.24|22
1621512800000|2021-05-20 12:13:20|808.51|804.51|808.24|804.24|808.6|804.6|808.22|804.22|24
1621512810000|2021-05-20 12:13:30|808.47|804.47|809.3|805.3|809.37|805.37|808.24|804.24|26
1621512820000|2021-05-20 12:13:40|809.33|805.33|809.42|805.42|809.47|805.47|809.18|805.18|16
1621512830000|2021-05-20 12:13:50|809.25|805.25|809.34|805.34|809.42|805.42|809.25|805.25|20
1621512840000|2021-05-20 12:14:00|809.36|805.36|809.14|805.14|809.44|805.44|809.14|805.14|12
1621512850000|2021-05-20 12:14:10|809.18|805.18|807.87|803.87|809.18|805.18|807.87|803.87|31
1621512860000|2021-05-20 12:14:20|807.86|803.86|807.77|803.77|808|804|807.65|803.65|19
1621512870000|2021-05-20 12:14:30|807.92|803.92|808.56|804.56|808.56|804.56|807.91|803.91|12
1621512880000|2021-05-20 12:14:40|808.66|804.66|809.62|805.62|809.62|805.62|808.65|804.65|25
1621512890000|2021-05-20 12:14:50|809.63|805.63|809.64|805.64|809.64|805.64|809.6|805.6|8
1621512900000|2021-05-20 12:15:00|809.6|805.6|809.83|805.83|809.86|805.86|809.6|805.6|12
1621512910000|2021-05-20 12:15:10|809.89|805.89|809.6|805.6|810.39|806.39|809.6|805.6|19
1621512920000|2021-05-20 12:15:20|810.41|806.41|810.88|806.88|810.88|806.88|809.6|805.6|16
1621512930000|2021-05-20 12:15:30|809.6|805.6|813.45|809.45|813.45|809.45|809.6|805.6|16
1621512940000|2021-05-20 12:15:40|813.47|809.47|813.63|809.63|813.84|809.84|813.47|809.47|6
1621512950000|2021-05-20 12:15:50|814.99|810.99|815.68|811.68|816.16|812.16|814.99|810.99|27
1621512960000|2021-05-20 12:16:00|815.78|811.78|816.98|812.98|816.98|812.98|815.6|811.6|24
1621512970000|2021-05-20 12:16:10|818.42|814.42|818.25|814.25|818.59|814.59|817.16|813.16|20
1621512980000|2021-05-20 12:16:20|818.26|814.26|818.2|814.2|818.46|814.46|817.76|813.76|19
1621512990000|2021-05-20 12:16:30|818.22|814.22|818.48|814.48|819.11|815.11|817.77|813.77|23
1621513000000|2021-05-20 12:16:40|818.49|814.49|819.2|815.2|819.21|815.21|818.49|814.49|16
1621513010000|2021-05-20 12:16:50|819.21|815.21|819.24|815.24|819.24|815.24|819.19|815.19|16
1621513020000|2021-05-20 12:17:00|819.25|815.25|821.55|817.55|821.55|817.55|819.25|815.25|32
1621513030000|2021-05-20 12:17:10|821.59|817.59|822.67|818.67|823.19|819.19|821.21|817.21|28
1621513040000|2021-05-20 12:17:20|822.79|818.79|826.95|822.95|826.95|822.95|822.79|818.79|22
1621513050000|2021-05-20 12:17:30|826.82|822.82|823.72|819.72|826.82|822.82|822.61|818.61|35
1621513060000|2021-05-20 12:17:40|823.73|819.73|825.97|821.97|825.97|821.97|823.3|819.3|28
1621513070000|2021-05-20 12:17:50|826.12|822.12|827.32|823.32|827.6|823.6|826.12|822.12|28
1621513080000|2021-05-20 12:18:00|828.19|824.19|828.69|824.69|828.85|824.85|828.19|824.19|17
1621513090000|2021-05-20 12:18:10|828.67|824.67|827.18|823.18|828.67|824.67|826.84|822.84|25
1621513100000|2021-05-20 12:18:20|827.19|823.19|828.59|824.59|828.59|824.59|827.02|823.02|36
1621513110000|2021-05-20 12:18:30|828.61|824.61|828.13|824.13|828.81|824.81|827.4|823.4|28
1621513120000|2021-05-20 12:18:40|828.22|824.22|827.96|823.96|828.85|824.85|827.96|823.96|18
1621513130000|2021-05-20 12:18:50|828.07|824.07|828.62|824.62|828.81|824.81|828.07|824.07|29
1621513140000|2021-05-20 12:19:00|828.52|824.52|826.76|822.76|828.52|824.52|826.76|822.76|29
1621513150000|2021-05-20 12:19:10|825.57|821.57|826.52|822.52|826.68|822.68|825.57|821.57|21
1621513160000|2021-05-20 12:19:20|826.58|822.58|827.07|823.07|827.25|823.25|826.36|822.36|34
1621513170000|2021-05-20 12:19:30|827.15|823.15|828.16|824.16|828.25|824.25|827.07|823.07|25
1621513180000|2021-05-20 12:19:40|828.1|824.1|828.29|824.29|828.46|824.46|828.1|824.1|16
1621513190000|2021-05-20 12:19:50|828.01|824.01|828.42|824.42|828.6|824.6|828.01|824.01|16
1621513200000|2021-05-20 12:20:00|828.7|824.7|828.42|824.42|828.82|824.82|828.42|824.42|15
1621513210000|2021-05-20 12:20:10|829.06|825.06|829.29|825.29|829.29|825.29|827.52|823.52|23
1621513220000|2021-05-20 12:20:20|829.34|825.34|829.84|825.84|830.19|826.19|829.24|825.24|24
1621513230000|2021-05-20 12:20:30|829.75|825.75|828.13|824.13|829.75|825.75|828.11|824.11|33
1621513240000|2021-05-20 12:20:40|828.07|824.07|827.98|823.98|828.21|824.21|827.82|823.82|28
1621513250000|2021-05-20 12:20:50|828.02|824.02|826.92|822.92|828.02|824.02|826.76|822.76|23
1621513260000|2021-05-20 12:21:00|826.94|822.94|826.3|822.3|827.14|823.14|826.25|822.25|31
1621513270000|2021-05-20 12:21:10|826.33|822.33|825.94|821.94|826.6|822.6|825.91|821.91|22
1621513280000|2021-05-20 12:21:20|825.78|821.78|827.51|823.51|827.51|823.51|825.78|821.78|24
1621513290000|2021-05-20 12:21:30|827.47|823.47|828.46|824.46|828.46|824.46|827.22|823.22|9
1621513300000|2021-05-20 12:21:40|828.4|824.4|828.44|824.44|828.48|824.48|828.23|824.23|13
1621513310000|2021-05-20 12:21:50|828.4|824.4|829.99|825.99|829.99|825.99|828.4|824.4|23
1621513320000|2021-05-20 12:22:00|829.85|825.85|829.85|825.85|829.99|825.99|829.53|825.53|24
1621513330000|2021-05-20 12:22:10|829.83|825.83|829.99|825.99|830|826|829.83|825.83|12
1621513340000|2021-05-20 12:22:20|829.96|825.96|829.94|825.94|830.75|826.75|829.82|825.82|27
1621513350000|2021-05-20 12:22:30|830.12|826.12|830.14|826.14|830.36|826.36|829.79|825.79|28
1621513360000|2021-05-20 12:22:40|830.13|826.13|830.6|826.6|831.22|827.22|829.85|825.85|18
1621513370000|2021-05-20 12:22:50|830.74|826.74|831.68|827.68|831.69|827.69|830.67|826.67|24
1621513380000|2021-05-20 12:23:00|831.57|827.57|831.24|827.24|831.9|827.9|830.72|826.72|26
1621513390000|2021-05-20 12:23:10|831.49|827.49|833.51|829.51|833.51|829.51|831.25|827.25|27
1621513400000|2021-05-20 12:23:20|833.42|829.42|833.48|829.48|833.59|829.59|831.27|827.27|28
1621513410000|2021-05-20 12:23:30|832.76|828.76|834.28|830.28|834.33|830.33|832.76|828.76|23
1621513420000|2021-05-20 12:23:40|834.29|830.29|833.23|829.23|834.32|830.32|832.6|828.6|22
1621513430000|2021-05-20 12:23:50|833.15|829.15|832.93|828.93|833.78|829.78|832.78|828.78|20
1621513440000|2021-05-20 12:24:00|832.94|828.94|833.1|829.1|833.1|829.1|832.69|828.69|30
1621513450000|2021-05-20 12:24:10|832.98|828.98|834.03|830.03|834.1|830.1|832.68|828.68|21
1621513460000|2021-05-20 12:24:20|834.12|830.12|835.63|831.63|835.63|831.63|834.09|830.09|30
1621513470000|2021-05-20 12:24:30|835.62|831.62|834.62|830.62|835.62|831.62|834.49|830.49|30
1621513480000|2021-05-20 12:24:40|834.61|830.61|834.7|830.7|834.78|830.78|834.39|830.39|24
1621513490000|2021-05-20 12:24:50|834.46|830.46|833.93|829.93|834.56|830.56|833.71|829.71|24
1621513500000|2021-05-20 12:25:00|833.92|829.92|833.52|829.52|834.02|830.02|833.38|829.38|30
1621513510000|2021-05-20 12:25:10|833.42|829.42|833.56|829.56|833.68|829.68|833.39|829.39|23
1621513520000|2021-05-20 12:25:20|833.51|829.51|833.53|829.53|833.81|829.81|832.87|828.87|34
1621513530000|2021-05-20 12:25:30|833.67|829.67|833.19|829.19|833.68|829.68|833.19|829.19|15
1621513540000|2021-05-20 12:25:40|833.2|829.2|832.84|828.84|833.2|829.2|832.84|828.84|13
1621513550000|2021-05-20 12:25:50|832.72|828.72|831.4|827.4|832.72|828.72|830.88|826.88|30
1621513560000|2021-05-20 12:26:00|831.44|827.44|832.11|828.11|832.11|828.11|831.12|827.12|19
1621513570000|2021-05-20 12:26:10|832.19|828.19|833.01|829.01|834.08|830.08|832.19|828.19|27
1621513580000|2021-05-20 12:26:20|833.02|829.02|833.05|829.05|833.22|829.22|832.11|828.11|24
1621513590000|2021-05-20 12:26:30|832.94|828.94|833.04|829.04|833.09|829.09|832.68|828.68|22
1621513600000|2021-05-20 12:26:40|833.03|829.03|833.18|829.18|833.18|829.18|832.97|828.97|12
1621513610000|2021-05-20 12:26:50|833.19|829.19|833.97|829.97|833.98|829.98|833.19|829.19|18
1621513620000|2021-05-20 12:27:00|833.98|829.98|832.13|828.13|834.02|830.02|832.05|828.05|26
1621513630000|2021-05-20 12:27:10|832.48|828.48|832.59|828.59|832.59|828.59|831.79|827.79|16
1621513640000|2021-05-20 12:27:20|832.58|828.58|832.72|828.72|833.62|829.62|832.5|828.5|24
1621513650000|2021-05-20 12:27:30|832.76|828.76|833.1|829.1|833.38|829.38|832.76|828.76|11
1621513660000|2021-05-20 12:27:40|833.2|829.2|832.75|828.75|833.37|829.37|832.75|828.75|18
1621513670000|2021-05-20 12:27:50|832.9|828.9|832.59|828.59|832.97|828.97|832.2|828.2|11
1621513680000|2021-05-20 12:28:00|832.63|828.63|833.95|829.95|834.01|830.01|832.63|828.63|21
1621513690000|2021-05-20 12:28:10|833.59|829.59|834.86|830.86|834.89|830.89|833.59|829.59|16
1621513700000|2021-05-20 12:28:20|834.3|830.3|834.67|830.67|834.9|830.9|834.3|830.3|18
1621513710000|2021-05-20 12:28:30|834.25|830.25|834.83|830.83|834.83|830.83|834.25|830.25|13
1621513720000|2021-05-20 12:28:40|834.9|830.9|834.57|830.57|835.01|831.01|834.32|830.32|21
1621513730000|2021-05-20 12:28:50|834.58|830.58|835.72|831.72|835.72|831.72|834.52|830.52|23
1621513740000|2021-05-20 12:29:00|835.71|831.71|835.32|831.32|835.75|831.75|835.31|831.31|19
1621513750000|2021-05-20 12:29:10|835.38|831.38|834.61|830.61|835.4|831.4|834.49|830.49|16
1621513760000|2021-05-20 12:29:20|834.47|830.47|834.17|830.17|835.02|831.02|834.17|830.17|23
1621513770000|2021-05-20 12:29:30|834.18|830.18|834.77|830.77|834.92|830.92|834.1|830.1|18
1621513780000|2021-05-20 12:29:40|834.79|830.79|835.99|831.99|835.99|831.99|834.79|830.79|12
1621513790000|2021-05-20 12:29:50|835.81|831.81|836.23|832.23|836.23|832.23|835.81|831.81|7
1621513800000|2021-05-20 12:30:00|836.21|832.21|834.42|830.42|836.21|832.21|834.42|830.42|26
1621513810000|2021-05-20 12:30:10|834.3|830.3|834.37|830.37|834.67|830.67|833.59|829.59|23
1621513820000|2021-05-20 12:30:20|834.53|830.53|833.87|829.87|834.53|830.53|833.55|829.55|26
1621513830000|2021-05-20 12:30:30|833.86|829.86|833.26|829.26|833.86|829.86|833.08|829.08|25
1621513840000|2021-05-20 12:30:40|833.25|829.25|832.73|828.73|833.68|829.68|832.72|828.72|24
1621513850000|2021-05-20 12:30:50|832.72|828.72|832.58|828.58|833.13|829.13|832.57|828.57|21
1621513860000|2021-05-20 12:31:00|832.59|828.59|832.56|828.56|833.08|829.08|832.52|828.52|26
1621513870000|2021-05-20 12:31:10|832.52|828.52|831.32|827.32|832.53|828.53|831.32|827.32|27
1621513880000|2021-05-20 12:31:20|831.35|827.35|831.66|827.66|831.87|827.87|831.35|827.35|26
1621513890000|2021-05-20 12:31:30|831.19|827.19|830.96|826.96|831.93|827.93|830.96|826.96|31
1621513900000|2021-05-20 12:31:40|830.94|826.94|830.83|826.83|830.99|826.99|830.69|826.69|24
1621513910000|2021-05-20 12:31:50|830.86|826.86|830.3|826.3|830.86|826.86|830.3|826.3|18
1621513920000|2021-05-20 12:32:00|830.37|826.37|830.83|826.83|830.83|826.83|830.21|826.21|19
1621513930000|2021-05-20 12:32:10|830.84|826.84|832.76|828.76|832.76|828.76|830.79|826.79|29
1621513940000|2021-05-20 12:32:20|832.78|828.78|832.85|828.85|832.86|828.86|832.7|828.7|13
1621513950000|2021-05-20 12:32:30|832.83|828.83|832.31|828.31|832.83|828.83|832.3|828.3|9
1621513960000|2021-05-20 12:32:40|832.39|828.39|831.93|827.93|832.62|828.62|831.91|827.91|16
1621513970000|2021-05-20 12:32:50|831.95|827.95|832.78|828.78|832.82|828.82|831.95|827.95|18
1621513980000|2021-05-20 12:33:00|832.77|828.77|832.4|828.4|832.86|828.86|832.39|828.39|12
1621513990000|2021-05-20 12:33:10|832.37|828.37|832.8|828.8|832.85|828.85|832.29|828.29|15
1621514000000|2021-05-20 12:33:20|832.77|828.77|832.17|828.17|832.78|828.78|832.16|828.16|27
1621514010000|2021-05-20 12:33:30|832.23|828.23|830.85|826.85|832.23|828.23|830.85|826.85|26
1621514020000|2021-05-20 12:33:40|830.93|826.93|831.15|827.15|831.23|827.23|830.92|826.92|22
1621514030000|2021-05-20 12:33:50|831.16|827.16|830.72|826.72|831.16|827.16|830.7|826.7|18
1621514040000|2021-05-20 12:34:00|830.71|826.71|830.31|826.31|830.71|826.71|830.31|826.31|19
1621514050000|2021-05-20 12:34:10|830.87|826.87|829.7|825.7|830.94|826.94|829.69|825.69|25
1621514060000|2021-05-20 12:34:20|829.69|825.69|829.83|825.83|829.9|825.9|829.59|825.59|26
1621514070000|2021-05-20 12:34:30|829.84|825.84|829.67|825.67|829.84|825.84|829.54|825.54|23
1621514080000|2021-05-20 12:34:40|829.53|825.53|829.04|825.04|829.53|825.53|828.43|824.43|28
1621514090000|2021-05-20 12:34:50|829.05|825.05|829.15|825.15|829.23|825.23|828.94|824.94|23
1621514100000|2021-05-20 12:35:00|829.03|825.03|828.48|824.48|829.16|825.16|828.48|824.48|25
1621514110000|2021-05-20 12:35:10|828.36|824.36|828.59|824.59|828.7|824.7|828.36|824.36|18
1621514120000|2021-05-20 12:35:20|828.6|824.6|827.78|823.78|828.74|824.74|827.78|823.78|25
1621514130000|2021-05-20 12:35:30|827.8|823.8|826.33|822.33|827.8|823.8|826.33|822.33|37
1621514140000|2021-05-20 12:35:40|826.26|822.26|825.83|821.83|826.97|822.97|825.83|821.83|30
1621514150000|2021-05-20 12:35:50|825.33|821.33|824.14|820.14|825.33|821.33|823.75|819.75|29
1621514160000|2021-05-20 12:36:00|824.15|820.15|826.13|822.13|826.13|822.13|824.07|820.07|20
1621514170000|2021-05-20 12:36:10|825.45|821.45|826.72|822.72|827.46|823.46|825.45|821.45|25
1621514180000|2021-05-20 12:36:20|826.52|822.52|825.96|821.96|826.76|822.76|825.96|821.96|16
1621514190000|2021-05-20 12:36:30|826.04|822.04|826.26|822.26|826.28|822.28|826|822|8
1621514200000|2021-05-20 12:36:40|825.99|821.99|825.78|821.78|826.69|822.69|825.63|821.63|23
1621514210000|2021-05-20 12:36:50|826.56|822.56|826.4|822.4|826.56|822.56|825.78|821.78|10
1621514220000|2021-05-20 12:37:00|826.38|822.38|826.41|822.41|826.55|822.55|825.69|821.69|17
1621514230000|2021-05-20 12:37:10|826.42|822.42|826.66|822.66|826.67|822.67|826.42|822.42|17
1621514240000|2021-05-20 12:37:20|826.78|822.78|827.61|823.61|827.71|823.71|826.78|822.78|24
1621514250000|2021-05-20 12:37:30|827.63|823.63|828.28|824.28|828.28|824.28|827.56|823.56|16
1621514260000|2021-05-20 12:37:40|828.4|824.4|828.44|824.44|828.86|824.86|828.29|824.29|18
1621514270000|2021-05-20 12:37:50|828.46|824.46|828.54|824.54|828.54|824.54|828.42|824.42|12
1621514280000|2021-05-20 12:38:00|828.51|824.51|829.57|825.57|829.69|825.69|828.48|824.48|9
1621514290000|2021-05-20 12:38:10|829.63|825.63|829.67|825.67|829.68|825.68|829.63|825.63|9
1621514300000|2021-05-20 12:38:20|829.7|825.7|829.2|825.2|829.7|825.7|828.8|824.8|22
1621514310000|2021-05-20 12:38:30|829.18|825.18|829.2|825.2|829.22|825.22|829.13|825.13|9
1621514320000|2021-05-20 12:38:40|829.24|825.24|829.85|825.85|829.85|825.85|829.09|825.09|12
1621514330000|2021-05-20 12:38:50|829.79|825.79|831.82|827.82|831.85|827.85|829.75|825.75|24
1621514340000|2021-05-20 12:39:00|831.86|827.86|832.97|828.97|832.99|828.99|831.83|827.83|15
1621514350000|2021-05-20 12:39:10|833|829|832.88|828.88|833|829|832.85|828.85|10
1621514360000|2021-05-20 12:39:20|832.97|828.97|832.95|828.95|832.99|828.99|832.91|828.91|9
1621514370000|2021-05-20 12:39:30|832.96|828.96|833.67|829.67|834.06|830.06|832.96|828.96|14
1621514380000|2021-05-20 12:39:40|833.7|829.7|833.79|829.79|833.79|829.79|833.67|829.67|10
1621514390000|2021-05-20 12:39:50|833.81|829.81|833.78|829.78|833.81|829.81|833.64|829.64|12
1621514400000|2021-05-20 12:40:00|833.79|829.79|833.45|829.45|833.79|829.79|833.35|829.35|29
1621514410000|2021-05-20 12:40:10|833.52|829.52|833.59|829.59|833.88|829.88|833.52|829.52|15
1621514420000|2021-05-20 12:40:20|833.51|829.51|833.55|829.55|833.66|829.66|833.45|829.45|26
1621514430000|2021-05-20 12:40:30|833.61|829.61|834.03|830.03|834.03|830.03|833.45|829.45|20
1621514440000|2021-05-20 12:40:40|833.99|829.99|833.94|829.94|834.01|830.01|833.8|829.8|25
1621514450000|2021-05-20 12:40:50|833.99|829.99|834.29|830.29|834.29|830.29|833.97|829.97|13
1621514460000|2021-05-20 12:41:00|834.28|830.28|833.94|829.94|834.28|830.28|833.88|829.88|23
1621514470000|2021-05-20 12:41:10|834|830|834.14|830.14|834.21|830.21|834|830|19
1621514480000|2021-05-20 12:41:20|834.08|830.08|834.15|830.15|834.23|830.23|834.03|830.03|17
1621514490000|2021-05-20 12:41:30|834.09|830.09|834.17|830.17|834.17|830.17|834.09|830.09|4
1621514500000|2021-05-20 12:41:40|834.34|830.34|834.33|830.33|834.54|830.54|834.23|830.23|25
1621514510000|2021-05-20 12:41:50|834.46|830.46|834.96|830.96|834.96|830.96|834.23|830.23|17
1621514520000|2021-05-20 12:42:00|834.94|830.94|835.75|831.75|835.86|831.86|834.84|830.84|25
1621514530000|2021-05-20 12:42:10|835.91|831.91|835.75|831.75|835.92|831.92|835.75|831.75|6
1621514540000|2021-05-20 12:42:20|835.93|831.93|835.75|831.75|836.38|832.38|835.75|831.75|16
1621514550000|2021-05-20 12:42:30|835.94|831.94|835.75|831.75|836.01|832.01|835.75|831.75|8
1621514560000|2021-05-20 12:42:40|835.96|831.96|836.04|832.04|836.04|832.04|835.75|831.75|9
1621514570000|2021-05-20 12:42:50|836.05|832.05|837.32|833.32|837.32|833.32|835.75|831.75|12
1621514580000|2021-05-20 12:43:00|837.39|833.39|838.97|834.97|838.97|834.97|837.19|833.19|16
1621514590000|2021-05-20 12:43:10|838.91|834.91|840.74|836.74|840.74|836.74|838.46|834.46|32
1621514600000|2021-05-20 12:43:20|840.92|836.92|840.87|836.87|841.31|837.31|840.72|836.72|19
1621514610000|2021-05-20 12:43:30|840.85|836.85|840.81|836.81|841.37|837.37|840.63|836.63|27
1621514620000|2021-05-20 12:43:40|840.76|836.76|841.52|837.52|841.59|837.59|840.76|836.76|12
1621514630000|2021-05-20 12:43:50|841.53|837.53|841.57|837.57|841.59|837.59|841.39|837.39|15
1621514640000|2021-05-20 12:44:00|841.58|837.58|841.58|837.58|841.6|837.6|841.47|837.47|14
1621514650000|2021-05-20 12:44:10|841.56|837.56|841.19|837.19|841.62|837.62|840.73|836.73|17
1621514660000|2021-05-20 12:44:20|841.01|837.01|839.03|835.03|841.01|837.01|839.03|835.03|28
1621514670000|2021-05-20 12:44:30|839.04|835.04|839.46|835.46|839.57|835.57|837.83|833.83|36
1621514680000|2021-05-20 12:44:40|839.42|835.42|839.53|835.53|839.65|835.65|838.83|834.83|31
1621514690000|2021-05-20 12:44:50|839.57|835.57|839.42|835.42|840.12|836.12|839.35|835.35|25
1621514700000|2021-05-20 12:45:00|839.46|835.46|839.07|835.07|839.64|835.64|838.84|834.84|34
1621514710000|2021-05-20 12:45:10|839.05|835.05|837.57|833.57|839.19|835.19|837.57|833.57|36
1621514720000|2021-05-20 12:45:20|838.21|834.21|837.62|833.62|838.21|834.21|837.25|833.25|33
1621514730000|2021-05-20 12:45:30|837.41|833.41|835.99|831.99|837.65|833.65|835.81|831.81|33
1621514740000|2021-05-20 12:45:40|835.5|831.5|835.78|831.78|835.95|831.95|835.03|831.03|31
1621514750000|2021-05-20 12:45:50|835.71|831.71|834.34|830.34|835.71|831.71|834.05|830.05|35
1621514760000|2021-05-20 12:46:00|834.35|830.35|836.65|832.65|837.24|833.24|834.34|830.34|33
1621514770000|2021-05-20 12:46:10|836.66|832.66|836.58|832.58|836.66|832.66|835.3|831.3|28
1621514780000|2021-05-20 12:46:20|835.99|831.99|837.65|833.65|838.16|834.16|835.99|831.99|27
1621514790000|2021-05-20 12:46:30|836.56|832.56|837.41|833.41|838.13|834.13|836.56|832.56|25
1621514800000|2021-05-20 12:46:40|837.4|833.4|837.75|833.75|837.75|833.75|837.33|833.33|19
1621514810000|2021-05-20 12:46:50|837.65|833.65|838.18|834.18|838.18|834.18|837.65|833.65|19
1621514820000|2021-05-20 12:47:00|838.07|834.07|838.29|834.29|838.29|834.29|838.03|834.03|13
1621514830000|2021-05-20 12:47:10|838.3|834.3|838.7|834.7|838.7|834.7|838.3|834.3|15
1621514840000|2021-05-20 12:47:20|838.74|834.74|839|835|839|835|838.73|834.73|25
1621514850000|2021-05-20 12:47:30|838.86|834.86|838.59|834.59|838.99|834.99|838.49|834.49|30
1621514860000|2021-05-20 12:47:40|838.52|834.52|838.42|834.42|838.54|834.54|837.87|833.87|21
1621514870000|2021-05-20 12:47:50|838.54|834.54|839.81|835.81|839.81|835.81|838.54|834.54|19
1621514880000|2021-05-20 12:48:00|839.82|835.82|842.39|838.39|842.4|838.4|839.78|835.78|25
1621514890000|2021-05-20 12:48:10|842.43|838.43|843.03|839.03|843.03|839.03|842.43|838.43|8
1621514900000|2021-05-20 12:48:20|843.2|839.2|843.75|839.75|843.75|839.75|842.96|838.96|19
1621514910000|2021-05-20 12:48:30|843.84|839.84|843.94|839.94|844.57|840.57|842.96|838.96|11
1621514920000|2021-05-20 12:48:40|843.95|839.95|845.1|841.1|845.2|841.2|843.94|839.94|14
1621514930000|2021-05-20 12:48:50|845.11|841.11|845.14|841.14|845.16|841.16|845.07|841.07|9
1621514940000|2021-05-20 12:49:00|845.17|841.17|844.9|840.9|845.62|841.62|844.26|840.26|21
1621514950000|2021-05-20 12:49:10|844.89|840.89|842.96|838.96|844.89|840.89|842.96|838.96|34
1621514960000|2021-05-20 12:49:20|843.03|839.03|842.62|838.62|843.14|839.14|842.62|838.62|19
1621514970000|2021-05-20 12:49:30|842.5|838.5|842.25|838.25|842.5|838.5|842.19|838.19|7
1621514980000|2021-05-20 12:49:40|842.22|838.22|841.61|837.61|842.34|838.34|841.49|837.49|22
1621514990000|2021-05-20 12:49:50|841.55|837.55|840.86|836.86|841.55|837.55|840.7|836.7|19
1621515000000|2021-05-20 12:50:00|840.89|836.89|840.74|836.74|841.1|837.1|840.74|836.74|16
1621515010000|2021-05-20 12:50:10|840.75|836.75|840.76|836.76|840.85|836.85|840.68|836.68|14
1621515020000|2021-05-20 12:50:20|840.75|836.75|838.92|834.92|840.76|836.76|838.92|834.92|23
1621515030000|2021-05-20 12:50:30|838.89|834.89|838.76|834.76|838.92|834.92|838.63|834.63|7
1621515040000|2021-05-20 12:50:40|838.55|834.55|838.76|834.76|838.76|834.76|838.09|834.09|20
1621515050000|2021-05-20 12:50:50|838|834|838.76|834.76|838.76|834.76|838|834|6
1621515060000|2021-05-20 12:51:00|837.86|833.86|838.76|834.76|838.76|834.76|837.86|833.86|2
1621515070000|2021-05-20 12:51:10|834.34|830.34|833.54|829.54|834.34|830.34|833.5|829.5|22
1621515080000|2021-05-20 12:51:20|833.61|829.61|833.8|829.8|834.05|830.05|833.09|829.09|18
1621515090000|2021-05-20 12:51:30|834.76|830.76|833.94|829.94|834.76|830.76|833.8|829.8|17
1621515100000|2021-05-20 12:51:40|833.8|829.8|833.92|829.92|833.95|829.95|833.44|829.44|12
1621515110000|2021-05-20 12:51:50|833.93|829.93|833.93|829.93|833.93|829.93|833.8|829.8|16
1621515120000|2021-05-20 12:52:00|833.92|829.92|835.62|831.62|835.62|831.62|833.8|829.8|24
1621515130000|2021-05-20 12:52:10|834.63|830.63|835.95|831.95|835.95|831.95|834.63|830.63|23
1621515140000|2021-05-20 12:52:20|835.96|831.96|836.33|832.33|836.35|832.35|835.88|831.88|13
1621515150000|2021-05-20 12:52:30|836.21|832.21|835.19|831.19|836.24|832.24|835.15|831.15|23
1621515160000|2021-05-20 12:52:40|835.25|831.25|835.43|831.43|835.59|831.59|835.25|831.25|22
1621515170000|2021-05-20 12:52:50|835.44|831.44|835.1|831.1|835.69|831.69|835|831|12
1621515180000|2021-05-20 12:53:00|835.07|831.07|833.92|829.92|835.07|831.07|833.65|829.65|26
1621515190000|2021-05-20 12:53:10|833.94|829.94|835.48|831.48|835.48|831.48|833.94|829.94|13
1621515200000|2021-05-20 12:53:20|835.75|831.75|836.41|832.41|836.41|832.41|835.45|831.45|7
1621515210000|2021-05-20 12:53:30|836.47|832.47|836.41|832.41|836.47|832.47|836.41|832.41|2
1621515220000|2021-05-20 12:53:40|836.53|832.53|836.52|832.52|836.56|832.56|836.02|832.02|17
1621515230000|2021-05-20 12:53:50|836.45|832.45|836.53|832.53|836.59|832.59|836.45|832.45|8
1621515240000|2021-05-20 12:54:00|836.6|832.6|836.53|832.53|836.73|832.73|836.53|832.53|11
1621515250000|2021-05-20 12:54:10|836.71|832.71|836.53|832.53|836.77|832.77|836.53|832.53|8
1621515260000|2021-05-20 12:54:20|836.72|832.72|837.25|833.25|837.26|833.26|836.35|832.35|14
1621515270000|2021-05-20 12:54:30|837.26|833.26|837.94|833.94|837.94|833.94|837.03|833.03|13
1621515280000|2021-05-20 12:54:40|838.33|834.33|838.28|834.28|838.33|834.33|838.28|834.28|2
1621515290000|2021-05-20 12:54:50|838.12|834.12|837.52|833.52|838.12|834.12|837.52|833.52|11
1621515300000|2021-05-20 12:55:00|837.53|833.53|836.82|832.82|837.59|833.59|836.8|832.8|26
1621515310000|2021-05-20 12:55:10|836.81|832.81|837.23|833.23|837.26|833.26|836.51|832.51|20
1621515320000|2021-05-20 12:55:20|837.25|833.25|838.74|834.74|838.74|834.74|837.25|833.25|18
1621515330000|2021-05-20 12:55:30|838.77|834.77|838.08|834.08|838.77|834.77|838.07|834.07|15
1621515340000|2021-05-20 12:55:40|838.09|834.09|837.9|833.9|838.16|834.16|837.63|833.63|28
1621515350000|2021-05-20 12:55:50|837.98|833.98|837.38|833.38|837.98|833.98|837.35|833.35|32
1621515360000|2021-05-20 12:56:00|837.39|833.39|837.62|833.62|838.04|834.04|837.39|833.39|18
1621515370000|2021-05-20 12:56:10|837.57|833.57|837.92|833.92|837.93|833.93|837.56|833.56|17
1621515380000|2021-05-20 12:56:20|837.61|833.61|837.26|833.26|837.63|833.63|837.26|833.26|8
1621515390000|2021-05-20 12:56:30|837.32|833.32|837.1|833.1|837.32|833.32|837.02|833.02|15
1621515400000|2021-05-20 12:56:40|837.11|833.11|837.18|833.18|837.23|833.23|836.84|832.84|19
1621515410000|2021-05-20 12:56:50|837.19|833.19|837.32|833.32|837.32|833.32|837.12|833.12|24
1621515420000|2021-05-20 12:57:00|837.36|833.36|837.99|833.99|838.09|834.09|837.32|833.32|22
1621515430000|2021-05-20 12:57:10|837.82|833.82|837.99|833.99|838.33|834.33|837.81|833.81|23
1621515440000|2021-05-20 12:57:20|838|834|838.33|834.33|838.34|834.34|837.9|833.9|19
1621515450000|2021-05-20 12:57:30|838.34|834.34|837.75|833.75|838.35|834.35|837.75|833.75|18
1621515460000|2021-05-20 12:57:40|837.7|833.7|837.94|833.94|837.94|833.94|837.42|833.42|21
1621515470000|2021-05-20 12:57:50|837.9|833.9|838.22|834.22|838.22|834.22|837.9|833.9|11
1621515480000|2021-05-20 12:58:00|838.17|834.17|838.22|834.22|838.3|834.3|838.17|834.17|11
1621515490000|2021-05-20 12:58:10|838.17|834.17|838.6|834.6|838.64|834.64|838.17|834.17|17
1621515500000|2021-05-20 12:58:20|838.61|834.61|838.81|834.81|838.88|834.88|838.6|834.6|25
1621515510000|2021-05-20 12:58:30|838.74|834.74|838.95|834.95|839.03|835.03|838.74|834.74|15
1621515520000|2021-05-20 12:58:40|838.92|834.92|839.11|835.11|839.12|835.12|838.92|834.92|11
1621515530000|2021-05-20 12:58:50|839.21|835.21|839.34|835.34|839.37|835.37|839.21|835.21|15
1621515540000|2021-05-20 12:59:00|839.18|835.18|839.17|835.17|839.3|835.3|838.89|834.89|18
1621515550000|2021-05-20 12:59:10|839.2|835.2|839.13|835.13|839.37|835.37|839.13|835.13|15
1621515560000|2021-05-20 12:59:20|839.17|835.17|839.48|835.48|839.52|835.52|839.17|835.17|17
1621515570000|2021-05-20 12:59:30|839.24|835.24|839.26|835.26|839.31|835.31|839.24|835.24|7
1621515580000|2021-05-20 12:59:40|839.3|835.3|839.18|835.18|839.31|835.31|839.05|835.05|25
1621515590000|2021-05-20 12:59:50|839.19|835.19|839.13|835.13|839.2|835.2|839.11|835.11|15
1621515600000|2021-05-20 13:00:00|839.21|835.21|839.3|835.3|839.33|835.33|839.19|835.19|19
1621515610000|2021-05-20 13:00:10|839.42|835.42|839.52|835.52|839.94|835.94|839.42|835.42|25
1621515620000|2021-05-20 13:00:20|839.53|835.53|839.71|835.71|839.78|835.78|839.47|835.47|11
1621515630000|2021-05-20 13:00:30|839.43|835.43|839.66|835.66|839.66|835.66|839.22|835.22|17
1621515640000|2021-05-20 13:00:40|839.65|835.65|839.53|835.53|839.65|835.65|839.53|835.53|9
1621515650000|2021-05-20 13:00:50|839.54|835.54|839.64|835.64|839.64|835.64|839.49|835.49|14
1621515660000|2021-05-20 13:01:00|839.6|835.6|840.14|836.14|840.41|836.41|839.6|835.6|25
1621515670000|2021-05-20 13:01:10|840.12|836.12|839.8|835.8|840.12|836.12|839.71|835.71|20
1621515680000|2021-05-20 13:01:20|839.79|835.79|839.58|835.58|839.9|835.9|839.57|835.57|13
1621515690000|2021-05-20 13:01:30|839.59|835.59|839.43|835.43|839.6|835.6|839.31|835.31|21
1621515700000|2021-05-20 13:01:40|839.46|835.46|839.63|835.63|839.66|835.66|839.45|835.45|10
1621515710000|2021-05-20 13:01:50|839.62|835.62|839.68|835.68|839.68|835.68|839.59|835.59|7
1621515720000|2021-05-20 13:02:00|839.67|835.67|839.78|835.78|839.89|835.89|839.67|835.67|14
1621515730000|2021-05-20 13:02:10|839.76|835.76|841.25|837.25|841.66|837.66|839.76|835.76|16
1621515740000|2021-05-20 13:02:20|841.36|837.36|841.87|837.87|841.87|837.87|841.36|837.36|8
1621515750000|2021-05-20 13:02:30|841.95|837.95|843.53|839.53|843.53|839.53|841.95|837.95|15
1621515760000|2021-05-20 13:02:40|843.35|839.35|843.27|839.27|843.46|839.46|842.57|838.57|10
1621515770000|2021-05-20 13:02:50|843.28|839.28|843.57|839.57|843.57|839.57|843.27|839.27|11
1621515780000|2021-05-20 13:03:00|843.5|839.5|844.34|840.34|844.34|840.34|843.5|839.5|7
1621515790000|2021-05-20 13:03:10|844.41|840.41|845.12|841.12|845.23|841.23|844.37|840.37|18
1621515800000|2021-05-20 13:03:20|844.99|840.99|844.83|840.83|845.49|841.49|844.83|840.83|20
1621515810000|2021-05-20 13:03:30|845.23|841.23|848.48|844.48|848.48|844.48|844.83|840.83|9
1621515820000|2021-05-20 13:03:40|848.53|844.53|847.74|843.74|848.63|844.63|847.74|843.74|9
1621515830000|2021-05-20 13:03:50|847.5|843.5|848.89|844.89|848.9|844.9|846.93|842.93|23
1621515840000|2021-05-20 13:04:00|848.42|844.42|849.59|845.59|849.59|845.59|848.42|844.42|4
1621515850000|2021-05-20 13:04:10|849.61|845.61|849.91|845.91|850.3|846.3|848.96|844.96|18
1621515860000|2021-05-20 13:04:20|848.96|844.96|850.53|846.53|853.6|849.6|848.96|844.96|34
1621515870000|2021-05-20 13:04:30|850.4|846.4|850.31|846.31|850.52|846.52|849.73|845.73|30
1621515880000|2021-05-20 13:04:40|850.23|846.23|849.9|845.9|851|847|849.76|845.76|25
1621515890000|2021-05-20 13:04:50|849.85|845.85|850.07|846.07|850.07|846.07|849.67|845.67|19
1621515900000|2021-05-20 13:05:00|850.13|846.13|849.91|845.91|850.3|846.3|849.9|845.9|23
1621515910000|2021-05-20 13:05:10|849.93|845.93|848.72|844.72|850.01|846.01|848.72|844.72|24
1621515920000|2021-05-20 13:05:20|848.7|844.7|848.16|844.16|848.7|844.7|847.97|843.97|19
1621515930000|2021-05-20 13:05:30|847.95|843.95|847.3|843.3|848.16|844.16|847.3|843.3|12
1621515940000|2021-05-20 13:05:40|847.29|843.29|846.97|842.97|847.51|843.51|846.83|842.83|25
1621515950000|2021-05-20 13:05:50|846.98|842.98|846.03|842.03|846.98|842.98|846.03|842.03|29
1621515960000|2021-05-20 13:06:00|846.04|842.04|845.74|841.74|846.14|842.14|845.52|841.52|27
1621515970000|2021-05-20 13:06:10|845.81|841.81|846.38|842.38|846.42|842.42|845.49|841.49|20
1621515980000|2021-05-20 13:06:20|846.39|842.39|846.6|842.6|846.86|842.86|846.38|842.38|20
1621515990000|2021-05-20 13:06:30|846.71|842.71|846.61|842.61|846.74|842.74|846.5|842.5|15
1621516000000|2021-05-20 13:06:40|846.64|842.64|848.05|844.05|848.17|844.17|846.64|842.64|21
1621516010000|2021-05-20 13:06:50|849.7|845.7|849.73|845.73|849.73|845.73|849.7|845.7|2
1621516020000|2021-05-20 13:07:00|850.2|846.2|850.06|846.06|850.96|846.96|849.73|845.73|15
1621516030000|2021-05-20 13:07:10|850.74|846.74|852.35|848.35|852.35|848.35|850.06|846.06|10
1621516040000|2021-05-20 13:07:20|852.36|848.36|852.38|848.38|852.38|848.38|852.13|848.13|8
1621516050000|2021-05-20 13:07:30|852.37|848.37|852.52|848.52|853.2|849.2|852.37|848.37|21
1621516060000|2021-05-20 13:07:40|852.38|848.38|852.28|848.28|852.45|848.45|852.28|848.28|20
1621516070000|2021-05-20 13:07:50|852.29|848.29|852.37|848.37|852.37|848.37|852.29|848.29|9
1621516080000|2021-05-20 13:08:00|852.32|848.32|852.45|848.45|852.54|848.54|852.32|848.32|9
1621516090000|2021-05-20 13:08:10|852.48|848.48|852.61|848.61|852.91|848.91|852.44|848.44|21
1621516100000|2021-05-20 13:08:20|852.58|848.58|852.43|848.43|852.58|848.58|852.42|848.42|14
1621516110000|2021-05-20 13:08:30|852.44|848.44|852.47|848.47|852.52|848.52|852.41|848.41|16
1621516120000|2021-05-20 13:08:40|852.66|848.66|852.52|848.52|852.66|848.66|852.51|848.51|16
1621516130000|2021-05-20 13:08:50|852.51|848.51|852.45|848.45|852.51|848.51|852.35|848.35|9
1621516140000|2021-05-20 13:09:00|852.5|848.5|849.95|845.95|852.5|848.5|849.95|845.95|24
1621516150000|2021-05-20 13:09:10|850.03|846.03|849.9|845.9|850.03|846.03|849.48|845.48|21
1621516160000|2021-05-20 13:09:20|849.66|845.66|848.77|844.77|849.9|845.9|848.22|844.22|22
1621516170000|2021-05-20 13:09:30|848.3|844.3|847.02|843.02|848.3|844.3|847.02|843.02|23
1621516180000|2021-05-20 13:09:40|846.81|842.81|846.25|842.25|846.81|842.81|846.13|842.13|18
1621516190000|2021-05-20 13:09:50|846.3|842.3|846.27|842.27|846.3|842.3|846.22|842.22|12
1621516200000|2021-05-20 13:10:00|846.38|842.38|846.37|842.37|846.44|842.44|846.28|842.28|14
1621516210000|2021-05-20 13:10:10|846.38|842.38|845.67|841.67|846.51|842.51|845.25|841.25|21
1621516220000|2021-05-20 13:10:20|845.79|841.79|844.99|840.99|845.8|841.8|844.94|840.94|18
1621516230000|2021-05-20 13:10:30|845|841|844.1|840.1|845.01|841.01|844.1|840.1|17
1621516240000|2021-05-20 13:10:40|844.11|840.11|842.57|838.57|844.11|840.11|842.55|838.55|23
1621516250000|2021-05-20 13:10:50|842.55|838.55|842.26|838.26|842.55|838.55|842.23|838.23|13
1621516260000|2021-05-20 13:11:00|842.27|838.27|842.06|838.06|842.27|838.27|842|838|15
1621516270000|2021-05-20 13:11:10|842|838|841.75|837.75|842|838|841.69|837.69|15
1621516280000|2021-05-20 13:11:20|841.74|837.74|841.33|837.33|841.74|837.74|841.31|837.31|18
1621516290000|2021-05-20 13:11:30|841.39|837.39|841.17|837.17|841.39|837.39|841.08|837.08|21
1621516300000|2021-05-20 13:11:40|841.06|837.06|841|837|841.34|837.34|840.83|836.83|20
1621516310000|2021-05-20 13:11:50|840.68|836.68|840.64|836.64|840.77|836.77|840.56|836.56|18
1621516320000|2021-05-20 13:12:00|840.67|836.67|841.25|837.25|841.39|837.39|840.5|836.5|30
1621516330000|2021-05-20 13:12:10|841.26|837.26|841.32|837.32|841.36|837.36|841.04|837.04|8
1621516340000|2021-05-20 13:12:20|841.39|837.39|841.04|837.04|841.5|837.5|841.04|837.04|10
1621516350000|2021-05-20 13:12:30|841.44|837.44|842.96|838.96|842.96|838.96|841.04|837.04|10
1621516360000|2021-05-20 13:12:40|842.8|838.8|845.19|841.19|845.19|841.19|842.8|838.8|7
1621516370000|2021-05-20 13:12:50|845.16|841.16|844.88|840.88|845.16|841.16|844.75|840.75|11
1621516380000|2021-05-20 13:13:00|844.97|840.97|845.44|841.44|845.64|841.64|844.97|840.97|20
1621516390000|2021-05-20 13:13:10|845.45|841.45|845.68|841.68|846.06|842.06|845.45|841.45|22
1621516400000|2021-05-20 13:13:20|845.26|841.26|845.68|841.68|845.87|841.87|845.26|841.26|10
1621516410000|2021-05-20 13:13:30|845.96|841.96|846.03|842.03|846.11|842.11|845.68|841.68|12
1621516420000|2021-05-20 13:13:40|846.04|842.04|845.68|841.68|846.04|842.04|845.68|841.68|5
1621516430000|2021-05-20 13:13:50|845.58|841.58|845.86|841.86|845.94|841.94|845.58|841.58|7
1621516440000|2021-05-20 13:14:00|845.68|841.68|844.59|840.59|845.89|841.89|844.59|840.59|25
1621516450000|2021-05-20 13:14:10|844.61|840.61|843.32|839.32|844.82|840.82|843.32|839.32|29
1621516460000|2021-05-20 13:14:20|843.31|839.31|842.21|838.21|843.35|839.35|842.11|838.11|21
1621516470000|2021-05-20 13:14:30|842.22|838.22|844.24|840.24|844.24|840.24|842.22|838.22|30
1621516480000|2021-05-20 13:14:40|844.43|840.43|844.19|840.19|844.65|840.65|844.17|840.17|24
1621516490000|2021-05-20 13:14:50|844.2|840.2|844.5|840.5|844.5|840.5|844.05|840.05|21
1621516500000|2021-05-20 13:15:00|844.52|840.52|846.19|842.19|846.2|842.2|844.45|840.45|22
1621516510000|2021-05-20 13:15:10|846.27|842.27|846.07|842.07|846.27|842.27|846.02|842.02|15
1621516520000|2021-05-20 13:15:20|846.08|842.08|846.22|842.22|846.22|842.22|845.64|841.64|17
1621516530000|2021-05-20 13:15:30|846.21|842.21|846.33|842.33|846.33|842.33|846.09|842.09|15
1621516540000|2021-05-20 13:15:40|846.34|842.34|848.48|844.48|848.48|844.48|846.34|842.34|25
1621516550000|2021-05-20 13:15:50|848.44|844.44|847.45|843.45|848.44|844.44|847.45|843.45|17
1621516560000|2021-05-20 13:16:00|847.32|843.32|846.53|842.53|847.69|843.69|846.31|842.31|22
1621516570000|2021-05-20 13:16:10|846.54|842.54|846.1|842.1|846.87|842.87|846.1|842.1|21
1621516580000|2021-05-20 13:16:20|845.8|841.8|845.9|841.9|845.99|841.99|844.84|840.84|28
1621516590000|2021-05-20 13:16:30|845.88|841.88|845.65|841.65|845.91|841.91|845.65|841.65|10
1621516600000|2021-05-20 13:16:40|845.68|841.68|845.97|841.97|846.13|842.13|845.55|841.55|10
1621516610000|2021-05-20 13:16:50|846.23|842.23|847.18|843.18|847.22|843.22|846.14|842.14|16
1621516620000|2021-05-20 13:17:00|847.14|843.14|846.91|842.91|847.15|843.15|846.91|842.91|12
1621516630000|2021-05-20 13:17:10|846.92|842.92|847.15|843.15|847.17|843.17|846.92|842.92|12
1621516640000|2021-05-20 13:17:20|847.33|843.33|847.15|843.15|848.24|844.24|847.15|843.15|25
1621516650000|2021-05-20 13:17:30|848.05|844.05|849.31|845.31|849.31|845.31|847.15|843.15|12
1621516660000|2021-05-20 13:17:40|849.33|845.33|852.39|848.39|852.39|848.39|849.33|845.33|5
1621516670000|2021-05-20 13:17:50|852.52|848.52|852.48|848.48|852.67|848.67|852.48|848.48|4
1621516680000|2021-05-20 13:18:00|852.87|848.87|853.28|849.28|853.28|849.28|852.71|848.71|3
1621516690000|2021-05-20 13:18:10|853.31|849.31|852.23|848.23|853.63|849.63|852.23|848.23|24
1621516700000|2021-05-20 13:18:20|852.75|848.75|853.2|849.2|853.2|849.2|852.73|848.73|20
1621516710000|2021-05-20 13:18:30|853.18|849.18|853.02|849.02|853.2|849.2|852.75|848.75|25
1621516720000|2021-05-20 13:18:40|853.09|849.09|853.93|849.93|853.93|849.93|852.75|848.75|13
1621516730000|2021-05-20 13:18:50|853.85|849.85|854.01|850.01|854.16|850.16|853.73|849.73|19
1621516740000|2021-05-20 13:19:00|854.11|850.11|854.73|850.73|855|851|853.75|849.75|28
1621516750000|2021-05-20 13:19:10|854.9|850.9|855.29|851.29|855.29|851.29|854.81|850.81|14
1621516760000|2021-05-20 13:19:20|855.36|851.36|855.32|851.32|855.87|851.87|855.21|851.21|20
1621516770000|2021-05-20 13:19:30|855.85|851.85|856.39|852.39|856.54|852.54|855.47|851.47|19
1621516780000|2021-05-20 13:19:40|856.84|852.84|857.03|853.03|857.03|853.03|855.63|851.63|20
1621516790000|2021-05-20 13:19:50|857.47|853.47|857|853|858.07|854.07|856.31|852.31|18
1621516800000|2021-05-20 13:20:00|856.85|852.85|858.22|854.22|858.36|854.36|856.85|852.85|14
1621516810000|2021-05-20 13:20:10|858.21|854.21|858.55|854.55|858.55|854.55|857.63|853.63|16
1621516820000|2021-05-20 13:20:20|858.53|854.53|858.06|854.06|858.6|854.6|858.02|854.02|20
1621516830000|2021-05-20 13:20:30|857.97|853.97|857.47|853.47|858.28|854.28|857|853|23
1621516840000|2021-05-20 13:20:40|857.18|853.18|857.58|853.58|857.58|853.58|857.18|853.18|17
1621516850000|2021-05-20 13:20:50|857.62|853.62|858.16|854.16|858.16|854.16|857.35|853.35|20
1621516860000|2021-05-20 13:21:00|858.31|854.31|857.91|853.91|858.46|854.46|857.79|853.79|16
1621516870000|2021-05-20 13:21:10|857.92|853.92|858.08|854.08|858.12|854.12|857.92|853.92|11
1621516880000|2021-05-20 13:21:20|858.34|854.34|858.76|854.76|858.85|854.85|858.18|854.18|17
1621516890000|2021-05-20 13:21:30|858.73|854.73|859|855|859.17|855.17|858.73|854.73|22
1621516900000|2021-05-20 13:21:40|859.03|855.03|859.35|855.35|859.79|855.79|858.79|854.79|25
1621516910000|2021-05-20 13:21:50|859.11|855.11|859.58|855.58|859.62|855.62|859.11|855.11|15
1621516920000|2021-05-20 13:22:00|859.75|855.75|860.71|856.71|860.71|856.71|859.75|855.75|24
1621516930000|2021-05-20 13:22:10|860.86|856.86|860.76|856.76|861.05|857.05|860.68|856.68|9
1621516940000|2021-05-20 13:22:20|860.83|856.83|862.44|858.44|862.44|858.44|860.38|856.38|7
1621516950000|2021-05-20 13:22:30|862.5|858.5|864.33|860.33|864.5|860.5|862.5|858.5|15
1621516960000|2021-05-20 13:22:40|863.94|859.94|865.25|861.25|865.94|861.94|863.78|859.78|21
1621516970000|2021-05-20 13:22:50|864.82|860.82|862.97|858.97|864.82|860.82|862.85|858.85|26
1621516980000|2021-05-20 13:23:00|863.03|859.03|864.46|860.46|864.58|860.58|863.02|859.02|18
1621516990000|2021-05-20 13:23:10|864.54|860.54|864.02|860.02|864.54|860.54|863.44|859.44|21
1621517000000|2021-05-20 13:23:20|864.03|860.03|863.59|859.59|864.11|860.11|863.55|859.55|20
1621517010000|2021-05-20 13:23:30|863.55|859.55|863.38|859.38|863.88|859.88|863.38|859.38|19
1621517020000|2021-05-20 13:23:40|862.92|858.92|862.69|858.69|862.92|858.92|862.53|858.53|22
1621517030000|2021-05-20 13:23:50|862.65|858.65|861.82|857.82|862.65|858.65|861.2|857.2|24
1621517040000|2021-05-20 13:24:00|861.64|857.64|860.67|856.67|861.69|857.69|860.65|856.65|24
1621517050000|2021-05-20 13:24:10|860.68|856.68|859.55|855.55|860.89|856.89|859.55|855.55|24
1621517060000|2021-05-20 13:24:20|859.53|855.53|858.41|854.41|859.59|855.59|858.41|854.41|22
1621517070000|2021-05-20 13:24:30|858.42|854.42|859.33|855.33|859.33|855.33|858.21|854.21|24
1621517080000|2021-05-20 13:24:40|859.4|855.4|859.98|855.98|860.13|856.13|859.4|855.4|18
1621517090000|2021-05-20 13:24:50|859.86|855.86|858.66|854.66|860.34|856.34|858.66|854.66|20
1621517100000|2021-05-20 13:25:00|858.64|854.64|858.14|854.14|858.81|854.81|856.72|852.72|22
1621517110000|2021-05-20 13:25:10|858.26|854.26|859.07|855.07|859.44|855.44|858.26|854.26|22
1621517120000|2021-05-20 13:25:20|859.06|855.06|859.37|855.37|859.37|855.37|858.81|854.81|14
1621517130000|2021-05-20 13:25:30|859.36|855.36|859.93|855.93|859.93|855.93|859.36|855.36|12
1621517140000|2021-05-20 13:25:40|859.56|855.56|859.85|855.85|859.85|855.85|859.56|855.56|3
1621517150000|2021-05-20 13:25:50|859.56|855.56|860.11|856.11|860.11|856.11|859.56|855.56|13
1621517160000|2021-05-20 13:26:00|861.52|857.52|863.61|859.61|864.04|860.04|861.52|857.52|16
1621517170000|2021-05-20 13:26:10|863.67|859.67|864.62|860.62|864.79|860.79|863.61|859.61|15
1621517180000|2021-05-20 13:26:20|864.59|860.59|864.33|860.33|864.6|860.6|864.16|860.16|16
1621517190000|2021-05-20 13:26:30|864.31|860.31|863.81|859.81|864.49|860.49|863.81|859.81|14
1621517200000|2021-05-20 13:26:40|863.86|859.86|862.91|858.91|863.86|859.86|862.56|858.56|19
1621517210000|2021-05-20 13:26:50|862.93|858.93|862.3|858.3|863|859|862.3|858.3|15
1621517220000|2021-05-20 13:27:00|862.29|858.29|862.58|858.58|862.59|858.59|862.27|858.27|13
1621517230000|2021-05-20 13:27:10|862.57|858.57|861.78|857.78|862.57|858.57|861.78|857.78|15
1621517240000|2021-05-20 13:27:20|862|858|862.43|858.43|862.62|858.62|862|858|15
1621517250000|2021-05-20 13:27:30|862.33|858.33|860.35|856.35|862.33|858.33|860.35|856.35|19
1621517260000|2021-05-20 13:27:40|860.22|856.22|859.78|855.78|860.49|856.49|859.78|855.78|19
1621517270000|2021-05-20 13:27:50|859.68|855.68|858.96|854.96|859.68|855.68|858.8|854.8|21
1621517280000|2021-05-20 13:28:00|859.08|855.08|859.87|855.87|859.87|855.87|858.68|854.68|20
1621517290000|2021-05-20 13:28:10|860.07|856.07|861.67|857.67|861.67|857.67|860.07|856.07|19
1621517300000|2021-05-20 13:28:20|861.72|857.72|863.15|859.15|863.23|859.23|861.72|857.72|19
1621517310000|2021-05-20 13:28:30|862.96|858.96|862.35|858.35|862.97|858.97|861.93|857.93|8
1621517320000|2021-05-20 13:28:40|862.67|858.67|863.38|859.38|863.38|859.38|861.93|857.93|16
1621517330000|2021-05-20 13:28:50|863.39|859.39|862.14|858.14|863.39|859.39|862.14|858.14|15
1621517340000|2021-05-20 13:29:00|862|858|863.04|859.04|863.04|859.04|862|858|20
1621517350000|2021-05-20 13:29:10|863.12|859.12|863.25|859.25|863.28|859.28|862.93|858.93|13
1621517360000|2021-05-20 13:29:20|863.29|859.29|863.01|859.01|863.75|859.75|862.93|858.93|16
1621517370000|2021-05-20 13:29:30|863.05|859.05|862.59|858.59|863.12|859.12|862.58|858.58|17
1621517380000|2021-05-20 13:29:40|862.6|858.6|862.17|858.17|862.7|858.7|862.11|858.11|21
1621517390000|2021-05-20 13:29:50|862.04|858.04|862.25|858.25|862.41|858.41|862.04|858.04|16
1621517400000|2021-05-20 13:30:00|862.31|858.31|863.24|859.24|863.24|859.24|862.31|858.31|18
1621517410000|2021-05-20 13:30:10|863.23|859.23|860.63|856.63|863.23|859.23|860.47|856.47|20
1621517420000|2021-05-20 13:30:20|860.64|856.64|859.3|855.3|860.68|856.68|859.27|855.27|18
1621517430000|2021-05-20 13:30:30|859.33|855.33|860.97|856.97|860.97|856.97|859.33|855.33|19
1621517440000|2021-05-20 13:30:40|860.99|856.99|861.25|857.25|861.29|857.29|860.99|856.99|14
1621517450000|2021-05-20 13:30:50|861.41|857.41|861.14|857.14|861.82|857.82|861.14|857.14|15
1621517460000|2021-05-20 13:31:00|862.08|858.08|860.82|856.82|862.4|858.4|860.82|856.82|17
1621517470000|2021-05-20 13:31:10|860.83|856.83|860.07|856.07|860.83|856.83|860.07|856.07|19
1621517480000|2021-05-20 13:31:20|859.98|855.98|859.2|855.2|860.01|856.01|859.18|855.18|20
1621517490000|2021-05-20 13:31:30|859.25|855.25|860.02|856.02|860.02|856.02|859.25|855.25|18
1621517500000|2021-05-20 13:31:40|860.04|856.04|860.04|856.04|860.12|856.12|859.96|855.96|9
1621517510000|2021-05-20 13:31:50|859.96|855.96|860.31|856.31|860.34|856.34|859.96|855.96|16
1621517520000|2021-05-20 13:32:00|860.2|856.2|860.38|856.38|860.38|856.38|859.96|855.96|10
1621517530000|2021-05-20 13:32:10|860.39|856.39|860.47|856.47|860.81|856.81|859.96|855.96|17
1621517540000|2021-05-20 13:32:20|860.54|856.54|861.63|857.63|861.73|857.73|860.54|856.54|12
1621517550000|2021-05-20 13:32:30|861.65|857.65|864.25|860.25|864.43|860.43|859.96|855.96|12
1621517560000|2021-05-20 13:32:40|864.43|860.43|865.12|861.12|865.13|861.13|864.15|860.15|10
1621517570000|2021-05-20 13:32:50|865.44|861.44|865.48|861.48|865.71|861.71|865.41|861.41|13
1621517580000|2021-05-20 13:33:00|865.59|861.59|863.21|859.21|865.59|861.59|863.14|859.14|23
1621517590000|2021-05-20 13:33:10|863.16|859.16|863.92|859.92|863.92|859.92|863.16|859.16|17
1621517600000|2021-05-20 13:33:20|863.78|859.78|865.21|861.21|865.22|861.22|863.78|859.78|14
1621517610000|2021-05-20 13:33:30|865.32|861.32|864.99|860.99|865.34|861.34|864.99|860.99|9
1621517620000|2021-05-20 13:33:40|865.01|861.01|864.99|860.99|865.05|861.05|864.98|860.98|9
1621517630000|2021-05-20 13:33:50|864.98|860.98|864.48|860.48|865.02|861.02|864.48|860.48|17
1621517640000|2021-05-20 13:34:00|864.42|860.42|862.98|858.98|864.51|860.51|862.98|858.98|20
1621517650000|2021-05-20 13:34:10|863.1|859.1|862.86|858.86|863.54|859.54|862.58|858.58|23
1621517660000|2021-05-20 13:34:20|862.85|858.85|863.06|859.06|863.18|859.18|862.8|858.8|22
1621517670000|2021-05-20 13:34:30|863.27|859.27|862.54|858.54|863.59|859.59|862.54|858.54|18
1621517680000|2021-05-20 13:34:40|862.67|858.67|861.06|857.06|862.74|858.74|861.06|857.06|24
1621517690000|2021-05-20 13:34:50|861.05|857.05|860.18|856.18|861.32|857.32|860.18|856.18|12
1621517700000|2021-05-20 13:35:00|860.25|856.25|859.67|855.67|860.25|856.25|859.25|855.25|17
1621517710000|2021-05-20 13:35:10|859.65|855.65|859.66|855.66|859.67|855.67|859.58|855.58|9
1621517720000|2021-05-20 13:35:20|859.61|855.61|857.74|853.74|859.62|855.62|857.74|853.74|17
1621517730000|2021-05-20 13:35:30|857.67|853.67|854.65|850.65|857.68|853.68|854.65|850.65|26
1621517740000|2021-05-20 13:35:40|854.58|850.58|854.17|850.17|854.58|850.58|854.03|850.03|16
1621517750000|2021-05-20 13:35:50|854.22|850.22|851.26|847.26|854.22|850.22|850.84|846.84|23
1621517760000|2021-05-20 13:36:00|851.31|847.31|852.91|848.91|853.38|849.38|851.31|847.31|25
1621517770000|2021-05-20 13:36:10|852.86|848.86|852.13|848.13|852.86|848.86|852.01|848.01|10
1621517780000|2021-05-20 13:36:20|851.9|847.9|851.27|847.27|851.9|847.9|851.24|847.24|19
1621517790000|2021-05-20 13:36:30|851.17|847.17|849.07|845.07|851.17|847.17|848.69|844.69|26
1621517800000|2021-05-20 13:36:40|849.22|845.22|848.44|844.44|849.68|845.68|848.44|844.44|23
1621517810000|2021-05-20 13:36:50|848.41|844.41|842.77|838.77|848.88|844.88|842.68|838.68|28
1621517820000|2021-05-20 13:37:00|843.11|839.11|843.96|839.96|844.34|840.34|843.11|839.11|17
1621517830000|2021-05-20 13:37:10|843.95|839.95|840.47|836.47|843.96|839.96|839.77|835.77|23
1621517840000|2021-05-20 13:37:20|840.05|836.05|839.84|835.84|840.6|836.6|837.79|833.79|26
1621517850000|2021-05-20 13:37:30|839.83|835.83|841.01|837.01|841.19|837.19|839.83|835.83|21
1621517860000|2021-05-20 13:37:40|841.03|837.03|841|837|841.34|837.34|840.93|836.93|15
1621517870000|2021-05-20 13:37:50|840.98|836.98|839.63|835.63|840.99|836.99|839.43|835.43|16
1621517880000|2021-05-20 13:38:00|839.82|835.82|841.3|837.3|841.3|837.3|839.82|835.82|22
1621517890000|2021-05-20 13:38:10|841.35|837.35|844.85|840.85|847.06|843.06|841.35|837.35|26
1621517900000|2021-05-20 13:38:20|845.46|841.46|842.94|838.94|846.73|842.73|842.54|838.54|28
1621517910000|2021-05-20 13:38:30|842.6|838.6|843.31|839.31|843.44|839.44|842.54|838.54|22
1621517920000|2021-05-20 13:38:40|843.3|839.3|841.54|837.54|843.3|839.3|841.44|837.44|20
1621517930000|2021-05-20 13:38:50|841.55|837.55|841.64|837.64|841.64|837.64|841.25|837.25|17
1621517940000|2021-05-20 13:39:00|841.36|837.36|841.71|837.71|841.83|837.83|841.26|837.26|17
1621517950000|2021-05-20 13:39:10|841.76|837.76|841.67|837.67|841.76|837.76|841.23|837.23|18
1621517960000|2021-05-20 13:39:20|841.15|837.15|840.49|836.49|841.24|837.24|840.25|836.25|25
1621517970000|2021-05-20 13:39:30|840.63|836.63|841.87|837.87|841.87|837.87|840.5|836.5|21
1621517980000|2021-05-20 13:39:40|841.45|837.45|840.85|836.85|841.54|837.54|840.83|836.83|16
1621517990000|2021-05-20 13:39:50|840.83|836.83|841.18|837.18|841.5|837.5|840.75|836.75|16
1621518000000|2021-05-20 13:40:00|841.14|837.14|841.5|837.5|841.54|837.54|840.8|836.8|16
1621518010000|2021-05-20 13:40:10|841.53|837.53|841.6|837.6|841.86|837.86|841.46|837.46|18
1621518020000|2021-05-20 13:40:20|841.89|837.89|841.46|837.46|842.1|838.1|841.46|837.46|9
1621518030000|2021-05-20 13:40:30|842.08|838.08|842.04|838.04|842.08|838.08|841.85|837.85|13
1621518040000|2021-05-20 13:40:40|842.06|838.06|844.97|840.97|844.97|840.97|841.46|837.46|15
1621518050000|2021-05-20 13:40:50|844.96|840.96|844.49|840.49|845.25|841.25|844.47|840.47|20
1621518060000|2021-05-20 13:41:00|844.28|840.28|845.21|841.21|845.29|841.29|844.27|840.27|19
1621518070000|2021-05-20 13:41:10|845.26|841.26|842.7|838.7|845.26|841.26|842.7|838.7|22
1621518080000|2021-05-20 13:41:20|843.18|839.18|842.14|838.14|843.33|839.33|841.66|837.66|19
1621518090000|2021-05-20 13:41:30|842.11|838.11|842.85|838.85|843.21|839.21|841.96|837.96|22
1621518100000|2021-05-20 13:41:40|842.89|838.89|844.96|840.96|845.19|841.19|842.82|838.82|23
1621518110000|2021-05-20 13:41:50|844.97|840.97|843.99|839.99|845.04|841.04|843.98|839.98|10
1621518120000|2021-05-20 13:42:00|844.15|840.15|844.78|840.78|845.11|841.11|844.05|840.05|20
1621518130000|2021-05-20 13:42:10|844.92|840.92|844.36|840.36|845.32|841.32|844.36|840.36|11
1621518140000|2021-05-20 13:42:20|844.72|840.72|844.47|840.47|844.72|840.72|844.29|840.29|17
1621518150000|2021-05-20 13:42:30|844.49|840.49|844.11|840.11|845.18|841.18|844.09|840.09|17
1621518160000|2021-05-20 13:42:40|844.13|840.13|844.69|840.69|844.7|840.7|844.13|840.13|22
1621518170000|2021-05-20 13:42:50|844.81|840.81|844.64|840.64|844.96|840.96|844.63|840.63|14
1621518180000|2021-05-20 13:43:00|844.67|840.67|842.39|838.39|844.68|840.68|842.35|838.35|20
1621518190000|2021-05-20 13:43:10|842.45|838.45|843.29|839.29|843.48|839.48|842.21|838.21|13
1621518200000|2021-05-20 13:43:20|843.15|839.15|842|838|843.15|839.15|841.99|837.99|17
1621518210000|2021-05-20 13:43:30|841.99|837.99|841.73|837.73|842.6|838.6|841.73|837.73|23
1621518220000|2021-05-20 13:43:40|841.79|837.79|841.73|837.73|841.88|837.88|841.72|837.72|14
1621518230000|2021-05-20 13:43:50|841.72|837.72|840.94|836.94|841.72|837.72|840.72|836.72|24
1621518240000|2021-05-20 13:44:00|840.87|836.87|836.44|832.44|840.89|836.89|836.44|832.44|25
1621518250000|2021-05-20 13:44:10|836.42|832.42|834.14|830.14|837.09|833.09|834.14|830.14|20
1621518260000|2021-05-20 13:44:20|833.9|829.9|835.5|831.5|835.74|831.74|833.87|829.87|23
1621518270000|2021-05-20 13:44:30|835.52|831.52|833.65|829.65|835.52|831.52|833.46|829.46|20
1621518280000|2021-05-20 13:44:40|833.66|829.66|834.28|830.28|834.36|830.36|833.66|829.66|19
1621518290000|2021-05-20 13:44:50|834.35|830.35|835.62|831.62|835.62|831.62|834.29|830.29|14
1621518300000|2021-05-20 13:45:00|835.98|831.98|836.11|832.11|837.85|833.85|835.32|831.32|23
1621518310000|2021-05-20 13:45:10|837.72|833.72|838.02|834.02|838.02|834.02|836.11|832.11|10
1621518320000|2021-05-20 13:45:20|836.11|832.11|838.76|834.76|838.8|834.8|836.11|832.11|18
1621518330000|2021-05-20 13:45:30|838.81|834.81|841.09|837.09|841.09|837.09|838.46|834.46|15
1621518340000|2021-05-20 13:45:40|841.08|837.08|841.19|837.19|841.2|837.2|840.66|836.66|13
1621518350000|2021-05-20 13:45:50|840.85|836.85|841.09|837.09|841.09|837.09|840.85|836.85|9
1621518360000|2021-05-20 13:46:00|841.1|837.1|841.49|837.49|841.49|837.49|841.1|837.1|11
1621518370000|2021-05-20 13:46:10|841.53|837.53|844.18|840.18|844.18|840.18|841.42|837.42|17
1621518380000|2021-05-20 13:46:20|844.15|840.15|843.95|839.95|844.87|840.87|843.95|839.95|21
1621518390000|2021-05-20 13:46:30|843.94|839.94|843.95|839.95|844.19|840.19|843.59|839.59|24
1621518400000|2021-05-20 13:46:40|844.01|840.01|844.17|840.17|844.47|840.47|843.72|839.72|21
1621518410000|2021-05-20 13:46:50|844.14|840.14|844.42|840.42|844.58|840.58|844.08|840.08|16
1621518420000|2021-05-20 13:47:00|845.12|841.12|844.24|840.24|845.12|841.12|843.81|839.81|18
1621518430000|2021-05-20 13:47:10|844.29|840.29|844.68|840.68|844.85|840.85|844.07|840.07|20
1621518440000|2021-05-20 13:47:20|844.69|840.69|845.12|841.12|845.27|841.27|844.69|840.69|22
1621518450000|2021-05-20 13:47:30|845.13|841.13|844.31|840.31|845.13|841.13|844.18|840.18|24
1621518460000|2021-05-20 13:47:40|844.29|840.29|842.88|838.88|844.35|840.35|842.85|838.85|27
1621518470000|2021-05-20 13:47:50|843.03|839.03|842.65|838.65|843.33|839.33|842.62|838.62|26
1621518480000|2021-05-20 13:48:00|842.66|838.66|845.06|841.06|845.3|841.3|842.66|838.66|24
1621518490000|2021-05-20 13:48:10|845.02|841.02|843.48|839.48|845.02|841.02|843.48|839.48|16
1621518500000|2021-05-20 13:48:20|843.6|839.6|844.55|840.55|844.63|840.63|843.6|839.6|22
1621518510000|2021-05-20 13:48:30|844.62|840.62|844.49|840.49|844.64|840.64|844.49|840.49|16
1621518520000|2021-05-20 13:48:40|844.5|840.5|844.84|840.84|844.92|840.92|844.5|840.5|14
1621518530000|2021-05-20 13:48:50|844.95|840.95|845.05|841.05|846.19|842.19|844.8|840.8|24
1621518540000|2021-05-20 13:49:00|844.99|840.99|843.83|839.83|844.99|840.99|843.75|839.75|20
1621518550000|2021-05-20 13:49:10|843.85|839.85|845.08|841.08|845.08|841.08|843.85|839.85|22
1621518560000|2021-05-20 13:49:20|845.19|841.19|845.76|841.76|845.96|841.96|845.12|841.12|20
1621518570000|2021-05-20 13:49:30|845.75|841.75|845.08|841.08|845.75|841.75|845.08|841.08|24
1621518580000|2021-05-20 13:49:40|845.07|841.07|844.23|840.23|845.07|841.07|844|840|25
1621518590000|2021-05-20 13:49:50|844.29|840.29|845.59|841.59|845.59|841.59|844.29|840.29|23
1621518600000|2021-05-20 13:50:00|845.6|841.6|845.5|841.5|845.75|841.75|845.5|841.5|12
1621518610000|2021-05-20 13:50:10|845.51|841.51|845.9|841.9|845.93|841.93|845.51|841.51|19
1621518620000|2021-05-20 13:50:20|845.91|841.91|846.19|842.19|846.53|842.53|845.9|841.9|17
1621518630000|2021-05-20 13:50:30|846.69|842.69|849.25|845.25|849.25|845.25|846.69|842.69|14
1621518640000|2021-05-20 13:50:40|849.33|845.33|849.14|845.14|849.39|845.39|848.96|844.96|15
1621518650000|2021-05-20 13:50:50|849.07|845.07|847.53|843.53|849.07|845.07|847.5|843.5|28
1621518660000|2021-05-20 13:51:00|847.52|843.52|850.58|846.58|850.62|846.62|847.45|843.45|31
1621518670000|2021-05-20 13:51:10|849.84|845.84|849.73|845.73|850.41|846.41|849.63|845.63|21
1621518680000|2021-05-20 13:51:20|849.61|845.61|851.07|847.07|851.07|847.07|849.61|845.61|28
1621518690000|2021-05-20 13:51:30|851.06|847.06|850.89|846.89|851.07|847.07|850.42|846.42|21
1621518700000|2021-05-20 13:51:40|850.97|846.97|851.47|847.47|851.48|847.48|850.97|846.97|18
1621518710000|2021-05-20 13:51:50|851.66|847.66|852.36|848.36|852.36|848.36|851.47|847.47|6
1621518720000|2021-05-20 13:52:00|851.76|847.76|851.98|847.98|852.91|848.91|851.72|847.72|7
1621518730000|2021-05-20 13:52:10|851.97|847.97|852.82|848.82|853.06|849.06|851.97|847.97|11
1621518740000|2021-05-20 13:52:20|852.87|848.87|852.83|848.83|852.89|848.89|852.72|848.72|12
1621518750000|2021-05-20 13:52:30|853.06|849.06|852.84|848.84|853.06|849.06|852|848|21
1621518760000|2021-05-20 13:52:40|852.83|848.83|851.32|847.32|852.85|848.85|851.32|847.32|18
1621518770000|2021-05-20 13:52:50|851.27|847.27|848.85|844.85|851.27|847.27|848.84|844.84|26
1621518780000|2021-05-20 13:53:00|848.96|844.96|851.17|847.17|851.17|847.17|848.95|844.95|22
1621518790000|2021-05-20 13:53:10|851.12|847.12|850.09|846.09|851.12|847.12|849.79|845.79|20
1621518800000|2021-05-20 13:53:20|850.1|846.1|849.26|845.26|850.31|846.31|848.89|844.89|14
1621518810000|2021-05-20 13:53:30|849.34|845.34|850.3|846.3|850.3|846.3|848.97|844.97|15
1621518820000|2021-05-20 13:53:40|850.32|846.32|849.42|845.42|850.32|846.32|849.02|845.02|12
1621518830000|2021-05-20 13:53:50|849.63|845.63|849.73|845.73|850.46|846.46|849.03|845.03|24
1621518840000|2021-05-20 13:54:00|849.74|845.74|849.7|845.7|850.23|846.23|849.45|845.45|24
1621518850000|2021-05-20 13:54:10|849.77|845.77|849.45|845.45|849.8|845.8|848.62|844.62|30
1621518860000|2021-05-20 13:54:20|849.41|845.41|849.56|845.56|849.56|845.56|848.95|844.95|24
1621518870000|2021-05-20 13:54:30|849.8|845.8|849.03|845.03|849.95|845.95|849.03|845.03|19
1621518880000|2021-05-20 13:54:40|848.81|844.81|848.17|844.17|848.81|844.81|848.16|844.16|13
1621518890000|2021-05-20 13:54:50|848.16|844.16|847.9|843.9|848.16|844.16|847.62|843.62|21
1621518900000|2021-05-20 13:55:00|848.13|844.13|847.34|843.34|848.13|844.13|847.34|843.34|16
1621518910000|2021-05-20 13:55:10|847.24|843.24|847.11|843.11|847.84|843.84|846.86|842.86|27
1621518920000|2021-05-20 13:55:20|847.1|843.1|845.75|841.75|847.1|843.1|845.74|841.74|23
1621518930000|2021-05-20 13:55:30|845.76|841.76|845.81|841.81|846.69|842.69|845.75|841.75|24
1621518940000|2021-05-20 13:55:40|845.71|841.71|845.05|841.05|845.72|841.72|845.05|841.05|16
1621518950000|2021-05-20 13:55:50|844.83|840.83|844.71|840.71|844.91|840.91|844.4|840.4|22
1621518960000|2021-05-20 13:56:00|844.8|840.8|844.11|840.11|844.8|840.8|844.11|840.11|18
1621518970000|2021-05-20 13:56:10|844.07|840.07|844.46|840.46|844.46|840.46|843.57|839.57|19
1621518980000|2021-05-20 13:56:20|844.51|840.51|844.3|840.3|844.75|840.75|844.28|840.28|26
1621518990000|2021-05-20 13:56:30|844.31|840.31|844.51|840.51|844.52|840.52|843.91|839.91|14
1621519000000|2021-05-20 13:56:40|844.52|840.52|844.72|840.72|844.72|840.72|844.48|840.48|16
1621519010000|2021-05-20 13:56:50|844.73|840.73|845.18|841.18|845.27|841.27|844.73|840.73|27
1621519020000|2021-05-20 13:57:00|845.39|841.39|848.67|844.67|848.68|844.68|845.2|841.2|29
1621519030000|2021-05-20 13:57:10|848.66|844.66|848.58|844.58|848.66|844.66|848.54|844.54|11
1621519040000|2021-05-20 13:57:20|848.63|844.63|848.91|844.91|849.14|845.14|848.58|844.58|14
1621519050000|2021-05-20 13:57:30|849.14|845.14|848.83|844.83|849.42|845.42|848.83|844.83|9
1621519060000|2021-05-20 13:57:40|849.23|845.23|848.83|844.83|849.23|845.23|848.83|844.83|10
1621519070000|2021-05-20 13:57:50|849.35|845.35|849.35|845.35|849.35|845.35|848.83|844.83|5
1621519080000|2021-05-20 13:58:00|848.83|844.83|849.03|845.03|849.22|845.22|848.83|844.83|9
1621519090000|2021-05-20 13:58:10|849.09|845.09|850.17|846.17|850.17|846.17|849.07|845.07|9
1621519100000|2021-05-20 13:58:20|850.19|846.19|849.91|845.91|850.49|846.49|849.62|845.62|17
1621519110000|2021-05-20 13:58:30|849.33|845.33|848.08|844.08|849.33|845.33|847.99|843.99|25
1621519120000|2021-05-20 13:58:40|848.07|844.07|847.54|843.54|848.48|844.48|847.54|843.54|28
1621519130000|2021-05-20 13:58:50|847.53|843.53|847.98|843.98|847.98|843.98|847.53|843.53|19
1621519140000|2021-05-20 13:59:00|848.04|844.04|850.1|846.1|850.14|846.14|847.91|843.91|26
1621519150000|2021-05-20 13:59:10|850.16|846.16|851.08|847.08|851.25|847.25|850.16|846.16|14
1621519160000|2021-05-20 13:59:20|850.83|846.83|848.79|844.79|850.83|846.83|848.79|844.79|30
1621519170000|2021-05-20 13:59:30|848.78|844.78|847.78|843.78|848.78|844.78|847.78|843.78|16
1621519180000|2021-05-20 13:59:40|847.62|843.62|846.07|842.07|847.62|843.62|846.06|842.06|28
1621519190000|2021-05-20 13:59:50|845.97|841.97|846.08|842.08|846.08|842.08|845.48|841.48|23
1621519200000|2021-05-20 14:00:00|846.12|842.12|849.02|845.02|849.05|845.05|846.12|842.12|22
1621519210000|2021-05-20 14:00:10|849.06|845.06|850.34|846.34|850.55|846.55|848.97|844.97|21
1621519220000|2021-05-20 14:00:20|850.33|846.33|850.73|846.73|850.74|846.74|850.16|846.16|19
1621519230000|2021-05-20 14:00:30|850.74|846.74|850.85|846.85|850.9|846.9|850.74|846.74|10
1621519240000|2021-05-20 14:00:40|850.83|846.83|850.67|846.67|850.83|846.83|850.11|846.11|20
1621519250000|2021-05-20 14:00:50|850.82|846.82|851.91|847.91|851.91|847.91|850.77|846.77|14
1621519260000|2021-05-20 14:01:00|851.95|847.95|852.42|848.42|852.42|848.42|851.75|847.75|4
1621519270000|2021-05-20 14:01:10|852.49|848.49|852.4|848.4|852.49|848.49|852.4|848.4|2
1621519280000|2021-05-20 14:01:20|852.43|848.43|852.86|848.86|852.86|848.86|852.4|848.4|15
1621519290000|2021-05-20 14:01:30|853.16|849.16|857.33|853.33|857.43|853.43|852.4|848.4|19
1621519300000|2021-05-20 14:01:40|857.19|853.19|856.79|852.79|857.33|853.33|853.24|849.24|28
1621519310000|2021-05-20 14:01:50|856.78|852.78|857.62|853.62|857.74|853.74|856.67|852.67|30
1621519320000|2021-05-20 14:02:00|857.63|853.63|858.03|854.03|858.15|854.15|857.59|853.59|30
1621519330000|2021-05-20 14:02:10|858.13|854.13|858.82|854.82|858.82|854.82|858.13|854.13|24
1621519340000|2021-05-20 14:02:20|858.68|854.68|858.33|854.33|859.06|855.06|858.26|854.26|25
1621519350000|2021-05-20 14:02:30|858.49|854.49|858.39|854.39|859.16|855.16|858.39|854.39|28
1621519360000|2021-05-20 14:02:40|858.42|854.42|858.04|854.04|858.76|854.76|858.04|854.04|23
1621519370000|2021-05-20 14:02:50|858.14|854.14|857.87|853.87|858.2|854.2|856.92|852.92|28
1621519380000|2021-05-20 14:03:00|857.88|853.88|856.33|852.33|857.89|853.89|856.21|852.21|24
1621519390000|2021-05-20 14:03:10|856.12|852.12|855.86|851.86|856.12|852.12|854.76|850.76|30
1621519400000|2021-05-20 14:03:20|856.24|852.24|857.6|853.6|857.69|853.69|855.99|851.99|30
1621519410000|2021-05-20 14:03:30|857.69|853.69|857.73|853.73|857.73|853.73|857.01|853.01|15
1621519420000|2021-05-20 14:03:40|857.75|853.75|857.69|853.69|858.16|854.16|856.68|852.68|20
1621519430000|2021-05-20 14:03:50|857.6|853.6|857.97|853.97|858.1|854.1|857.6|853.6|10
1621519440000|2021-05-20 14:04:00|857.6|853.6|857.91|853.91|857.91|853.91|857.6|853.6|10
1621519450000|2021-05-20 14:04:10|857.6|853.6|859.85|855.85|859.86|855.86|857.6|853.6|14
1621519460000|2021-05-20 14:04:20|858.74|854.74|861.08|857.08|861.32|857.32|858.74|854.74|14
1621519470000|2021-05-20 14:04:30|861.41|857.41|863.98|859.98|863.98|859.98|861.08|857.08|23
1621519480000|2021-05-20 14:04:40|864.14|860.14|864.55|860.55|865.04|861.04|863.98|859.98|21
1621519490000|2021-05-20 14:04:50|864.65|860.65|864.15|860.15|864.91|860.91|863.98|859.98|16
1621519500000|2021-05-20 14:05:00|864.22|860.22|864.24|860.24|864.24|860.24|863.98|859.98|17
1621519510000|2021-05-20 14:05:10|863.98|859.98|864.95|860.95|864.95|860.95|863.98|859.98|25
1621519520000|2021-05-20 14:05:20|865.25|861.25|865.52|861.52|866.21|862.21|863.98|859.98|21
1621519530000|2021-05-20 14:05:30|865.54|861.54|865.58|861.58|865.6|861.6|865.36|861.36|16
1621519540000|2021-05-20 14:05:40|865.76|861.76|866.35|862.35|866.35|862.35|865.7|861.7|13
1621519550000|2021-05-20 14:05:50|866.31|862.31|864.25|860.25|866.31|862.31|863.94|859.94|28
1621519560000|2021-05-20 14:06:00|864.16|860.16|865.11|861.11|865.42|861.42|864|860|27
1621519570000|2021-05-20 14:06:10|865.12|861.12|865.11|861.11|865.63|861.63|865|861|21
1621519580000|2021-05-20 14:06:20|865.12|861.12|865.32|861.32|865.48|861.48|865.12|861.12|19
1621519590000|2021-05-20 14:06:30|865.36|861.36|864.05|860.05|865.63|861.63|864.05|860.05|22
1621519600000|2021-05-20 14:06:40|864.04|860.04|864.11|860.11|865.11|861.11|863.93|859.93|29
1621519610000|2021-05-20 14:06:50|864.15|860.15|862.2|858.2|864.15|860.15|862.09|858.09|27
1621519620000|2021-05-20 14:07:00|862.17|858.17|860.27|856.27|862.17|858.17|860.13|856.13|35
1621519630000|2021-05-20 14:07:10|860.31|856.31|859.02|855.02|860.31|856.31|858.93|854.93|25
1621519640000|2021-05-20 14:07:20|859|855|860.48|856.48|861.01|857.01|858.89|854.89|33
1621519650000|2021-05-20 14:07:30|860.93|856.93|861.59|857.59|862.81|858.81|860.93|856.93|19
1621519660000|2021-05-20 14:07:40|861.71|857.71|860.86|856.86|861.71|857.71|860.82|856.82|18
1621519670000|2021-05-20 14:07:50|860.89|856.89|859.35|855.35|860.96|856.96|859.35|855.35|28
1621519680000|2021-05-20 14:08:00|859.34|855.34|861.13|857.13|861.23|857.23|859.34|855.34|27
1621519690000|2021-05-20 14:08:10|861.12|857.12|861|857|861.24|857.24|861|857|12
1621519700000|2021-05-20 14:08:20|861.09|857.09|861.53|857.53|861.53|857.53|861.09|857.09|13
1621519710000|2021-05-20 14:08:30|861.54|857.54|863.13|859.13|863.96|859.96|861.12|857.12|26
1621519720000|2021-05-20 14:08:40|863.04|859.04|864.72|860.72|864.72|860.72|862.77|858.77|28
1621519730000|2021-05-20 14:08:50|864.73|860.73|864.72|860.72|864.91|860.91|864.64|860.64|17
1621519740000|2021-05-20 14:09:00|864.41|860.41|865.17|861.17|865.61|861.61|864.41|860.41|30
1621519750000|2021-05-20 14:09:10|865.19|861.19|863.42|859.42|865.34|861.34|863.33|859.33|24
1621519760000|2021-05-20 14:09:20|863.43|859.43|863.03|859.03|863.89|859.89|863.03|859.03|28
1621519770000|2021-05-20 14:09:30|862.73|858.73|862.39|858.39|862.81|858.81|861.79|857.79|28
1621519780000|2021-05-20 14:09:40|862.01|858.01|862.14|858.14|862.46|858.46|861.99|857.99|25
1621519790000|2021-05-20 14:09:50|862.07|858.07|863.43|859.43|863.44|859.44|861.53|857.53|31
1621519800000|2021-05-20 14:10:00|863.32|859.32|864.27|860.27|864.56|860.56|863.32|859.32|17
1621519810000|2021-05-20 14:10:10|864.18|860.18|862.93|858.93|864.18|860.18|862.77|858.77|29
1621519820000|2021-05-20 14:10:20|863.05|859.05|862.31|858.31|863.65|859.65|862.31|858.31|25
1621519830000|2021-05-20 14:10:30|862.32|858.32|863.38|859.38|863.38|859.38|861.89|857.89|23
1621519840000|2021-05-20 14:10:40|862.64|858.64|862.89|858.89|864.21|860.21|862.64|858.64|18
1621519850000|2021-05-20 14:10:50|862.88|858.88|862.6|858.6|862.92|858.92|862.14|858.14|22
1621519860000|2021-05-20 14:11:00|862.58|858.58|862.06|858.06|862.6|858.6|861.8|857.8|21
1621519870000|2021-05-20 14:11:10|862.2|858.2|862.07|858.07|862.57|858.57|862.06|858.06|15
1621519880000|2021-05-20 14:11:20|862.13|858.13|859.84|855.84|862.13|858.13|859.84|855.84|25
1621519890000|2021-05-20 14:11:30|859.89|855.89|857.1|853.1|859.89|855.89|856.83|852.83|34
1621519900000|2021-05-20 14:11:40|856.99|852.99|856.55|852.55|856.99|852.99|855.74|851.74|33
1621519910000|2021-05-20 14:11:50|856.56|852.56|856.15|852.15|857.32|853.32|856.15|852.15|27
1621519920000|2021-05-20 14:12:00|856.1|852.1|858.51|854.51|858.69|854.69|856.09|852.09|26
1621519930000|2021-05-20 14:12:10|858.56|854.56|857.26|853.26|858.56|854.56|857.26|853.26|29
1621519940000|2021-05-20 14:12:20|857.17|853.17|855.83|851.83|857.22|853.22|855.46|851.46|31
1621519950000|2021-05-20 14:12:30|855.82|851.82|855.83|851.83|855.93|851.93|855.7|851.7|24
1621519960000|2021-05-20 14:12:40|854.99|850.99|854.27|850.27|855.06|851.06|854.02|850.02|19
1621519970000|2021-05-20 14:12:50|854.17|850.17|853.93|849.93|854.2|850.2|853.45|849.45|23
1621519980000|2021-05-20 14:13:00|853.94|849.94|854.25|850.25|854.34|850.34|853.59|849.59|24
1621519990000|2021-05-20 14:13:10|854.08|850.08|854.49|850.49|854.91|850.91|854.05|850.05|29
1621520000000|2021-05-20 14:13:20|854.39|850.39|853.12|849.12|854.39|850.39|853.12|849.12|26
1621520010000|2021-05-20 14:13:30|852.88|848.88|851.94|847.94|852.88|848.88|850.52|846.52|31
1621520020000|2021-05-20 14:13:40|851.98|847.98|852.02|848.02|852.58|848.58|851.93|847.93|21
1621520030000|2021-05-20 14:13:50|852.03|848.03|852.31|848.31|852.35|848.35|852.01|848.01|17
1621520040000|2021-05-20 14:14:00|852.33|848.33|853.86|849.86|854.27|850.27|852.33|848.33|26
1621520050000|2021-05-20 14:14:10|853.85|849.85|855.23|851.23|855.23|851.23|853.58|849.58|21
1621520060000|2021-05-20 14:14:20|855.17|851.17|853.75|849.75|855.17|851.17|853.74|849.74|24
1621520070000|2021-05-20 14:14:30|853.62|849.62|852.57|848.57|853.77|849.77|852.36|848.36|24
1621520080000|2021-05-20 14:14:40|852.24|848.24|851.95|847.95|852.26|848.26|851.65|847.65|22
1621520090000|2021-05-20 14:14:50|851.94|847.94|850.64|846.64|851.94|847.94|850.64|846.64|21
1621520100000|2021-05-20 14:15:00|850.24|846.24|851.25|847.25|851.33|847.33|849.75|845.75|30
1621520110000|2021-05-20 14:15:10|850.91|846.91|853.18|849.18|853.19|849.19|850.91|846.91|13
1621520120000|2021-05-20 14:15:20|853.17|849.17|851.91|847.91|853.26|849.26|851.91|847.91|23
1621520130000|2021-05-20 14:15:30|851.79|847.79|851.26|847.26|851.79|847.79|850.93|846.93|25
1621520140000|2021-05-20 14:15:40|851.27|847.27|851.54|847.54|851.54|847.54|851.27|847.27|20
1621520150000|2021-05-20 14:15:50|851.53|847.53|849.87|845.87|851.53|847.53|849.73|845.73|22
1621520160000|2021-05-20 14:16:00|849.89|845.89|849.36|845.36|849.91|845.91|849.12|845.12|26
1621520170000|2021-05-20 14:16:10|849.46|845.46|849.09|845.09|849.63|845.63|848.77|844.77|24
1621520180000|2021-05-20 14:16:20|848.99|844.99|848.43|844.43|848.99|844.99|848.21|844.21|24
1621520190000|2021-05-20 14:16:30|848.42|844.42|849.61|845.61|849.79|845.79|848.41|844.41|29
1621520200000|2021-05-20 14:16:40|849.53|845.53|848.25|844.25|849.56|845.56|848.25|844.25|15
1621520210000|2021-05-20 14:16:50|848.31|844.31|848.07|844.07|848.31|844.31|847.78|843.78|20
1621520220000|2021-05-20 14:17:00|848.09|844.09|848.23|844.23|848.51|844.51|848.08|844.08|16
1621520230000|2021-05-20 14:17:10|848.39|844.39|848.08|844.08|848.39|844.39|847.93|843.93|19
1621520240000|2021-05-20 14:17:20|848.05|844.05|847.79|843.79|848.14|844.14|847.79|843.79|18
1621520250000|2021-05-20 14:17:30|847.83|843.83|847.15|843.15|847.83|843.83|846.98|842.98|18
1621520260000|2021-05-20 14:17:40|847.14|843.14|847.59|843.59|847.6|843.6|847.14|843.14|16
1621520270000|2021-05-20 14:17:50|847.6|843.6|847.31|843.31|847.89|843.89|847.31|843.31|22
1621520280000|2021-05-20 14:18:00|847.29|843.29|847.72|843.72|847.74|843.74|847.09|843.09|21
1621520290000|2021-05-20 14:18:10|847.78|843.78|847.88|843.88|848.01|844.01|847.72|843.72|10
1621520300000|2021-05-20 14:18:20|847.86|843.86|846.84|842.84|847.86|843.86|846.82|842.82|21
1621520310000|2021-05-20 14:18:30|846.86|842.86|846.55|842.55|846.96|842.96|845.62|841.62|33
1621520320000|2021-05-20 14:18:40|846.47|842.47|846.53|842.53|846.69|842.69|846.34|842.34|23
1621520330000|2021-05-20 14:18:50|846.48|842.48|844.5|840.5|846.62|842.62|844.5|840.5|26
1621520340000|2021-05-20 14:19:00|844.48|840.48|844.29|840.29|844.56|840.56|843.95|839.95|23
1621520350000|2021-05-20 14:19:10|844.27|840.27|842.75|838.75|844.3|840.3|842.75|838.75|25
1621520360000|2021-05-20 14:19:20|842.74|838.74|841.23|837.23|842.74|838.74|841.23|837.23|23
1621520370000|2021-05-20 14:19:30|841.3|837.3|841.9|837.9|842.4|838.4|841.18|837.18|34
1621520380000|2021-05-20 14:19:40|841.89|837.89|842.48|838.48|842.48|838.48|841.68|837.68|28
1621520390000|2021-05-20 14:19:50|842.46|838.46|839.93|835.93|842.46|838.46|839.92|835.92|34
1621520400000|2021-05-20 14:20:00|839.99|835.99|841.89|837.89|841.89|837.89|839.94|835.94|30
1621520410000|2021-05-20 14:20:10|841.97|837.97|841.45|837.45|841.98|837.98|841.32|837.32|26
1621520420000|2021-05-20 14:20:20|841.46|837.46|842.46|838.46|842.59|838.59|841.39|837.39|22
1621520430000|2021-05-20 14:20:30|842.52|838.52|842.59|838.59|842.66|838.66|842.46|838.46|12
1621520440000|2021-05-20 14:20:40|842.46|838.46|842.58|838.58|842.6|838.6|842.24|838.24|16
1621520450000|2021-05-20 14:20:50|842.59|838.59|842.9|838.9|843.1|839.1|842.59|838.59|16
1621520460000|2021-05-20 14:21:00|843.07|839.07|843.45|839.45|843.83|839.83|842.9|838.9|19
1621520470000|2021-05-20 14:21:10|844.22|840.22|844.44|840.44|845.48|841.48|843.45|839.45|17
1621520480000|2021-05-20 14:21:20|844.43|840.43|845.55|841.55|846.52|842.52|844.43|840.43|22
1621520490000|2021-05-20 14:21:30|845.53|841.53|846.04|842.04|846.05|842.05|845.5|841.5|17
1621520500000|2021-05-20 14:21:40|846.22|842.22|845.26|841.26|846.35|842.35|845.26|841.26|13
1621520510000|2021-05-20 14:21:50|845.37|841.37|846.07|842.07|846.12|842.12|845.01|841.01|19
1621520520000|2021-05-20 14:22:00|846.06|842.06|846.26|842.26|846.41|842.41|846.06|842.06|14
1621520530000|2021-05-20 14:22:10|846.31|842.31|846.43|842.43|846.82|842.82|846.26|842.26|19
1621520540000|2021-05-20 14:22:20|846.49|842.49|843.97|839.97|847.21|843.21|843.91|839.91|29
1621520550000|2021-05-20 14:22:30|843.82|839.82|845.89|841.89|845.92|841.92|843.12|839.12|33
1621520560000|2021-05-20 14:22:40|845.92|841.92|844.53|840.53|846.01|842.01|844.53|840.53|12
1621520570000|2021-05-20 14:22:50|844.82|840.82|845.54|841.54|845.61|841.61|844.68|840.68|22
1621520580000|2021-05-20 14:23:00|845.55|841.55|845.85|841.85|845.86|841.86|845.35|841.35|16
1621520590000|2021-05-20 14:23:10|845.87|841.87|847.19|843.19|847.61|843.61|845.87|841.87|21
1621520600000|2021-05-20 14:23:20|846.83|842.83|846|842|847.23|843.23|845.98|841.98|14
1621520610000|2021-05-20 14:23:30|846.55|842.55|846.03|842.03|846.74|842.74|845.76|841.76|12
1621520620000|2021-05-20 14:23:40|846.07|842.07|846.17|842.17|846.83|842.83|846.02|842.02|19
1621520630000|2021-05-20 14:23:50|846.03|842.03|847.03|843.03|847.05|843.05|846.03|842.03|20
1621520640000|2021-05-20 14:24:00|847.05|843.05|847.01|843.01|847.05|843.05|846.95|842.95|8
1621520650000|2021-05-20 14:24:10|846.9|842.9|846.79|842.79|846.9|842.9|846.62|842.62|12
1621520660000|2021-05-20 14:24:20|846.67|842.67|845.83|841.83|847.03|843.03|845.71|841.71|27
1621520670000|2021-05-20 14:24:30|845.91|841.91|846.43|842.43|846.46|842.46|845.91|841.91|14
1621520680000|2021-05-20 14:24:40|846.63|842.63|847.6|843.6|847.6|843.6|846.63|842.63|11
1621520690000|2021-05-20 14:24:50|847.61|843.61|847.34|843.34|847.61|843.61|847.34|843.34|19
1621520700000|2021-05-20 14:25:00|847.35|843.35|847.36|843.36|847.45|843.45|847.11|843.11|20
1621520710000|2021-05-20 14:25:10|847.38|843.38|848.14|844.14|848.4|844.4|847.38|843.38|12
1621520720000|2021-05-20 14:25:20|848.33|844.33|850.8|846.8|850.8|846.8|848.33|844.33|23
1621520730000|2021-05-20 14:25:30|850.76|846.76|850.16|846.16|851.18|847.18|850.04|846.04|14
1621520740000|2021-05-20 14:25:40|850.15|846.15|848.76|844.76|850.15|846.15|848.76|844.76|14
1621520750000|2021-05-20 14:25:50|848.75|844.75|848.91|844.91|848.91|844.91|848.75|844.75|5
1621520760000|2021-05-20 14:26:00|848.96|844.96|850.23|846.23|851.08|847.08|848.75|844.75|20
1621520770000|2021-05-20 14:26:10|850.17|846.17|849.05|845.05|850.32|846.32|848.75|844.75|25
1621520780000|2021-05-20 14:26:20|848.8|844.8|848.94|844.94|849.13|845.13|848.8|844.8|12
1621520790000|2021-05-20 14:26:30|848.99|844.99|848.19|844.19|848.99|844.99|848.13|844.13|15
1621520800000|2021-05-20 14:26:40|848.13|844.13|847.63|843.63|848.2|844.2|847.63|843.63|17
1621520810000|2021-05-20 14:26:50|847.55|843.55|847.64|843.64|847.76|843.76|847.13|843.13|13
1621520820000|2021-05-20 14:27:00|847.56|843.56|848.13|844.13|848.22|844.22|847.56|843.56|12
1621520830000|2021-05-20 14:27:10|848.22|844.22|847.74|843.74|848.29|844.29|847.73|843.73|13
1621520840000|2021-05-20 14:27:20|847.96|843.96|846.83|842.83|848.09|844.09|846.83|842.83|21
1621520850000|2021-05-20 14:27:30|846.85|842.85|846.68|842.68|846.88|842.88|846.34|842.34|15
1621520860000|2021-05-20 14:27:40|846.73|842.73|846.37|842.37|846.82|842.82|846.32|842.32|13
1621520870000|2021-05-20 14:27:50|846.33|842.33|846.57|842.57|846.63|842.63|845.98|841.98|20
1621520880000|2021-05-20 14:28:00|846.8|842.8|847.52|843.52|847.64|843.64|846.78|842.78|19
1621520890000|2021-05-20 14:28:10|847.67|843.67|848.02|844.02|848.18|844.18|847.67|843.67|18
1621520900000|2021-05-20 14:28:20|847.88|843.88|847.74|843.74|847.88|843.88|847.69|843.69|8
1621520910000|2021-05-20 14:28:30|847.75|843.75|847.68|843.68|847.8|843.8|847.48|843.48|13
1621520920000|2021-05-20 14:28:40|847.48|843.48|847.77|843.77|847.77|843.77|846.85|842.85|24
1621520930000|2021-05-20 14:28:50|847.8|843.8|848.78|844.78|848.89|844.89|847.74|843.74|22
1621520940000|2021-05-20 14:29:00|848.83|844.83|850.43|846.43|850.43|846.43|848.7|844.7|13
1621520950000|2021-05-20 14:29:10|850.37|846.37|851.29|847.29|851.29|847.29|849.86|845.86|12
1621520960000|2021-05-20 14:29:20|851.24|847.24|852.63|848.63|852.74|848.74|851.24|847.24|18
1621520970000|2021-05-20 14:29:30|852.6|848.6|852.33|848.33|852.94|848.94|852.33|848.33|10
1621520980000|2021-05-20 14:29:40|852.38|848.38|851.85|847.85|852.38|848.38|851.85|847.85|19
1621520990000|2021-05-20 14:29:50|851.71|847.71|851.04|847.04|851.74|847.74|850.63|846.63|15
1621521000000|2021-05-20 14:30:00|850.97|846.97|850.89|846.89|851.03|847.03|850.84|846.84|16
1621521010000|2021-05-20 14:30:10|850.88|846.88|850.99|846.99|851.01|847.01|850.72|846.72|18
1621521020000|2021-05-20 14:30:20|850.98|846.98|852.13|848.13|852.49|848.49|850.97|846.97|25
1621521030000|2021-05-20 14:30:30|852.09|848.09|852.1|848.1|852.19|848.19|852.09|848.09|7
1621521040000|2021-05-20 14:30:40|852.11|848.11|849.65|845.65|852.11|848.11|849.65|845.65|25
1621521050000|2021-05-20 14:30:50|849.78|845.78|848.09|844.09|849.84|845.84|847.98|843.98|21
1621521060000|2021-05-20 14:31:00|848.04|844.04|846.2|842.2|848.04|844.04|846.2|842.2|24
1621521070000|2021-05-20 14:31:10|846.14|842.14|844.74|840.74|846.14|842.14|844.74|840.74|18
1621521080000|2021-05-20 14:31:20|844.75|840.75|845.16|841.16|845.19|841.19|844.74|840.74|19
1621521090000|2021-05-20 14:31:30|845.18|841.18|844.88|840.88|845.2|841.2|844.88|840.88|16
1621521100000|2021-05-20 14:31:40|844.78|840.78|842.43|838.43|844.97|840.97|842.43|838.43|19
1621521110000|2021-05-20 14:31:50|842.38|838.38|842.02|838.02|842.38|838.38|841.43|837.43|19
1621521120000|2021-05-20 14:32:00|841.51|837.51|843.39|839.39|843.84|839.84|841.45|837.45|13
1621521130000|2021-05-20 14:32:10|843.23|839.23|843.91|839.91|843.91|839.91|842.59|838.59|7
1621521140000|2021-05-20 14:32:20|844.61|840.61|847.38|843.38|847.38|843.38|844.61|840.61|16
1621521150000|2021-05-20 14:32:30|847.4|843.4|848.95|844.95|849.09|845.09|847.4|843.4|9
1621521160000|2021-05-20 14:32:40|849|845|849.35|845.35|849.35|845.35|849|845|11
1621521170000|2021-05-20 14:32:50|849.25|845.25|847.92|843.92|849.25|845.25|847.51|843.51|18
1621521180000|2021-05-20 14:33:00|847.93|843.93|850.07|846.07|850.38|846.38|847.93|843.93|18
1621521190000|2021-05-20 14:33:10|849.95|845.95|850.95|846.95|851.06|847.06|849.71|845.71|13
1621521200000|2021-05-20 14:33:20|850.76|846.76|851.47|847.47|851.47|847.47|850.51|846.51|25
1621521210000|2021-05-20 14:33:30|851.49|847.49|851.46|847.46|851.81|847.81|851.28|847.28|16
1621521220000|2021-05-20 14:33:40|851.42|847.42|851.19|847.19|851.46|847.46|850.48|846.48|25
1621521230000|2021-05-20 14:33:50|851.31|847.31|851.45|847.45|851.76|847.76|851.31|847.31|20
1621521240000|2021-05-20 14:34:00|851.47|847.47|852.6|848.6|852.65|848.65|851.47|847.47|20
1621521250000|2021-05-20 14:34:10|852.61|848.61|851.12|847.12|852.61|848.61|850.97|846.97|28
1621521260000|2021-05-20 14:34:20|851.25|847.25|852.09|848.09|852.52|848.52|851.15|847.15|22
1621521270000|2021-05-20 14:34:30|852.21|848.21|852.47|848.47|852.64|848.64|852.2|848.2|19
1621521280000|2021-05-20 14:34:40|852.37|848.37|851.78|847.78|852.46|848.46|851.75|847.75|15
1621521290000|2021-05-20 14:34:50|851.83|847.83|852.37|848.37|852.45|848.45|851.52|847.52|18
1621521300000|2021-05-20 14:35:00|852.26|848.26|851.81|847.81|852.94|848.94|851.81|847.81|24
1621521310000|2021-05-20 14:35:10|851.87|847.87|851.15|847.15|851.89|847.89|851.11|847.11|13
1621521320000|2021-05-20 14:35:20|851.19|847.19|852.01|848.01|852.05|848.05|851.19|847.19|20
1621521330000|2021-05-20 14:35:30|850.63|846.63|851.29|847.29|851.81|847.81|850.63|846.63|23
1621521340000|2021-05-20 14:35:40|851.26|847.26|850.98|846.98|851.66|847.66|850.73|846.73|18
1621521350000|2021-05-20 14:35:50|850.99|846.99|850.32|846.32|851|847|850.3|846.3|21
1621521360000|2021-05-20 14:36:00|850.31|846.31|850.5|846.5|850.6|846.6|849.67|845.67|27
1621521370000|2021-05-20 14:36:10|850.57|846.57|850.48|846.48|850.88|846.88|850.48|846.48|10
1621521380000|2021-05-20 14:36:20|850.27|846.27|850.17|846.17|850.45|846.45|849.89|845.89|20
1621521390000|2021-05-20 14:36:30|850.18|846.18|850.09|846.09|850.18|846.18|850|846|17
1621521400000|2021-05-20 14:36:40|849.99|845.99|848.93|844.93|850.02|846.02|848.74|844.74|28
1621521410000|2021-05-20 14:36:50|848.66|844.66|848.93|844.93|849.01|845.01|848.66|844.66|14
1621521420000|2021-05-20 14:37:00|848.99|844.99|849.55|845.55|849.55|845.55|848.98|844.98|7
1621521430000|2021-05-20 14:37:10|849.46|845.46|848.99|844.99|849.48|845.48|848.94|844.94|27
1621521440000|2021-05-20 14:37:20|848.96|844.96|849.38|845.38|849.63|845.63|848.95|844.95|24
1621521450000|2021-05-20 14:37:30|849.39|845.39|849.54|845.54|849.6|845.6|849.3|845.3|8
1621521460000|2021-05-20 14:37:40|849.69|845.69|849.75|845.75|849.87|845.87|849.55|845.55|9
1621521470000|2021-05-20 14:37:50|849.9|845.9|850.08|846.08|850.11|846.11|849.72|845.72|14
1621521480000|2021-05-20 14:38:00|850.06|846.06|849.88|845.88|850.06|846.06|849.87|845.87|8
1621521490000|2021-05-20 14:38:10|850.34|846.34|850.08|846.08|850.34|846.34|850.08|846.08|12
1621521500000|2021-05-20 14:38:20|850.26|846.26|850.09|846.09|850.35|846.35|850.08|846.08|8
1621521510000|2021-05-20 14:38:30|850.08|846.08|849.82|845.82|850.14|846.14|849.82|845.82|6
1621521520000|2021-05-20 14:38:40|849.94|845.94|850.61|846.61|850.61|846.61|849.83|845.83|9
1621521530000|2021-05-20 14:38:50|850.53|846.53|850.11|846.11|850.64|846.64|850.11|846.11|15
1621521540000|2021-05-20 14:39:00|850.12|846.12|848.41|844.41|850.12|846.12|848.41|844.41|27
1621521550000|2021-05-20 14:39:10|848.37|844.37|847.23|843.23|848.37|844.37|847.23|843.23|22
1621521560000|2021-05-20 14:39:20|847.24|843.24|847.56|843.56|848.02|844.02|847.24|843.24|21
1621521570000|2021-05-20 14:39:30|847.57|843.57|847.11|843.11|847.57|843.57|847.11|843.11|7
1621521580000|2021-05-20 14:39:40|846.96|842.96|846.73|842.73|847.5|843.5|846.73|842.73|13
1621521590000|2021-05-20 14:39:50|846.66|842.66|846.55|842.55|846.67|842.67|846.25|842.25|16
1621521600000|2021-05-20 14:40:00|846.31|842.31|847.24|843.24|847.36|843.36|846.31|842.31|10
1621521610000|2021-05-20 14:40:10|847.26|843.26|846.76|842.76|847.26|843.26|846.49|842.49|18
1621521620000|2021-05-20 14:40:20|846.74|842.74|846.04|842.04|846.74|842.74|846.02|842.02|15
1621521630000|2021-05-20 14:40:30|845.97|841.97|845.53|841.53|846.03|842.03|845.53|841.53|20
1621521640000|2021-05-20 14:40:40|845.52|841.52|845.55|841.55|845.55|841.55|845.03|841.03|14
1621521650000|2021-05-20 14:40:50|845.62|841.62|845.88|841.88|846.3|842.3|845.62|841.62|20
1621521660000|2021-05-20 14:41:00|845.75|841.75|847.47|843.47|847.48|843.48|845.7|841.7|24
1621521670000|2021-05-20 14:41:10|847.44|843.44|847.37|843.37|847.48|843.48|846.87|842.87|14
1621521680000|2021-05-20 14:41:20|847.47|843.47|847.43|843.43|847.47|843.47|847.38|843.38|8
1621521690000|2021-05-20 14:41:30|847.38|843.38|847.4|843.4|847.43|843.43|847.38|843.38|6
1621521700000|2021-05-20 14:41:40|847.41|843.41|847.65|843.65|847.65|843.65|847.41|843.41|10
1621521710000|2021-05-20 14:41:50|847.66|843.66|848.88|844.88|848.88|844.88|847.66|843.66|16
1621521720000|2021-05-20 14:42:00|848.94|844.94|848.69|844.69|848.94|844.94|848.67|844.67|11
1621521730000|2021-05-20 14:42:10|848.79|844.79|850.07|846.07|850.07|846.07|848.75|844.75|24
1621521740000|2021-05-20 14:42:20|850|846|853.27|849.27|853.27|849.27|849.98|845.98|19
1621521750000|2021-05-20 14:42:30|853.28|849.28|853.77|849.77|853.92|849.92|853.04|849.04|11
1621521760000|2021-05-20 14:42:40|855.44|851.44|855.46|851.46|855.46|851.46|855.44|851.44|2
1621521770000|2021-05-20 14:42:50|855.47|851.47|855.14|851.14|857.4|853.4|855.14|851.14|20
1621521780000|2021-05-20 14:43:00|856.52|852.52|856.13|852.13|857.1|853.1|855.61|851.61|28
1621521790000|2021-05-20 14:43:10|856.3|852.3|857.61|853.61|857.82|853.82|856.13|852.13|21
1621521800000|2021-05-20 14:43:20|857.75|853.75|857.91|853.91|857.91|853.91|857.55|853.55|20
1621521810000|2021-05-20 14:43:30|857.9|853.9|857.81|853.81|857.9|853.9|857.68|853.68|17
1621521820000|2021-05-20 14:43:40|857.89|853.89|858.18|854.18|858.27|854.27|857.81|853.81|10
1621521830000|2021-05-20 14:43:50|858.23|854.23|856.96|852.96|858.23|854.23|856.74|852.74|19
1621521840000|2021-05-20 14:44:00|856.86|852.86|856.9|852.9|856.9|852.9|855.64|851.64|21
1621521850000|2021-05-20 14:44:10|856.94|852.94|856.56|852.56|856.97|852.97|856.56|852.56|15
1621521860000|2021-05-20 14:44:20|856.57|852.57|857.5|853.5|857.51|853.51|856.54|852.54|23
1621521870000|2021-05-20 14:44:30|857.75|853.75|857.29|853.29|858.24|854.24|857.29|853.29|18
1621521880000|2021-05-20 14:44:40|857.32|853.32|856.28|852.28|857.36|853.36|856.13|852.13|22
1621521890000|2021-05-20 14:44:50|856.43|852.43|856.47|852.47|856.47|852.47|856.43|852.43|6
1621521900000|2021-05-20 14:45:00|856.42|852.42|857.25|853.25|857.29|853.29|856.42|852.42|21
1621521910000|2021-05-20 14:45:10|857.39|853.39|858.32|854.32|858.62|854.62|857.39|853.39|15
1621521920000|2021-05-20 14:45:20|858.38|854.38|858.22|854.22|858.49|854.49|858|854|17
1621521930000|2021-05-20 14:45:30|857.99|853.99|858.14|854.14|858.19|854.19|857.98|853.98|10
1621521940000|2021-05-20 14:45:40|858.12|854.12|857.88|853.88|858.21|854.21|857.81|853.81|18
1621521950000|2021-05-20 14:45:50|857.89|853.89|857.5|853.5|858.06|854.06|857.49|853.49|20
1621521960000|2021-05-20 14:46:00|857.48|853.48|858.29|854.29|858.5|854.5|857.38|853.38|18
1621521970000|2021-05-20 14:46:10|858.28|854.28|858.3|854.3|858.3|854.3|857.75|853.75|26
1621521980000|2021-05-20 14:46:20|857.8|853.8|857.43|853.43|858.3|854.3|857.43|853.43|17
1621521990000|2021-05-20 14:46:30|857.39|853.39|856.85|852.85|857.39|853.39|856.85|852.85|14
1621522000000|2021-05-20 14:46:40|856.79|852.79|856.28|852.28|856.8|852.8|855.96|851.96|27
1621522010000|2021-05-20 14:46:50|856.66|852.66|856.74|852.74|856.97|852.97|856.65|852.65|21
1621522020000|2021-05-20 14:47:00|856.87|852.87|856.11|852.11|856.97|852.97|856.11|852.11|28
1621522030000|2021-05-20 14:47:10|856.01|852.01|853.33|849.33|856.01|852.01|853.33|849.33|31
1621522040000|2021-05-20 14:47:20|853.37|849.37|853.93|849.93|853.93|849.93|853.06|849.06|26
1621522050000|2021-05-20 14:47:30|853.89|849.89|853.91|849.91|853.96|849.96|853.89|849.89|6
1621522060000|2021-05-20 14:47:40|853.88|849.88|851.73|847.73|853.88|849.88|851.56|847.56|28
1621522070000|2021-05-20 14:47:50|851.74|847.74|853.21|849.21|853.5|849.5|851.74|847.74|29
1621522080000|2021-05-20 14:48:00|853.12|849.12|853.33|849.33|854.03|850.03|853.1|849.1|28
1621522090000|2021-05-20 14:48:10|853.18|849.18|851.19|847.19|853.31|849.31|851.19|847.19|29
1621522100000|2021-05-20 14:48:20|851.18|847.18|851.76|847.76|851.84|847.84|851.11|847.11|23
1621522110000|2021-05-20 14:48:30|851.73|847.73|851.95|847.95|852.15|848.15|851.49|847.49|17
1621522120000|2021-05-20 14:48:40|851.9|847.9|852.26|848.26|852.46|848.46|851.9|847.9|17
1621522130000|2021-05-20 14:48:50|852.23|848.23|853.51|849.51|853.61|849.61|852.23|848.23|22
1621522140000|2021-05-20 14:49:00|853.45|849.45|853.43|849.43|854.04|850.04|853.26|849.26|27
1621522150000|2021-05-20 14:49:10|853.42|849.42|853.39|849.39|853.42|849.42|852.93|848.93|11
1621522160000|2021-05-20 14:49:20|853.44|849.44|853.96|849.96|854.08|850.08|853.44|849.44|7
1621522170000|2021-05-20 14:49:30|853.97|849.97|855.91|851.91|855.91|851.91|853.97|849.97|16
1621522180000|2021-05-20 14:49:40|855.89|851.89|856.22|852.22|856.29|852.29|855.89|851.89|5
1621522190000|2021-05-20 14:49:50|856.29|852.29|857.7|853.7|857.77|853.77|856.29|852.29|10
1621522200000|2021-05-20 14:50:00|857.42|853.42|855.78|851.78|857.46|853.46|855.77|851.77|20
1621522210000|2021-05-20 14:50:10|855.82|851.82|857.93|853.93|857.93|853.93|855.79|851.79|22
1621522220000|2021-05-20 14:50:20|857.09|853.09|856.64|852.64|857.64|853.64|856.6|852.6|21
1621522230000|2021-05-20 14:50:30|856.69|852.69|856.23|852.23|856.69|852.69|855.96|851.96|22
1621522240000|2021-05-20 14:50:40|856.22|852.22|854.01|850.01|856.26|852.26|854.01|850.01|25
1621522250000|2021-05-20 14:50:50|854.11|850.11|853.89|849.89|854.18|850.18|853.61|849.61|23
1621522260000|2021-05-20 14:51:00|853.79|849.79|853.49|849.49|854.07|850.07|853.49|849.49|14
1621522270000|2021-05-20 14:51:10|853.33|849.33|853.93|849.93|854.34|850.34|852.71|848.71|27
1621522280000|2021-05-20 14:51:20|854.28|850.28|853.22|849.22|854.39|850.39|853.19|849.19|24
1621522290000|2021-05-20 14:51:30|853.25|849.25|851.97|847.97|853.39|849.39|851.97|847.97|24
1621522300000|2021-05-20 14:51:40|851.98|847.98|850.41|846.41|851.98|847.98|850.41|846.41|31
1621522310000|2021-05-20 14:51:50|850.42|846.42|849.03|845.03|850.42|846.42|848.95|844.95|24
1621522320000|2021-05-20 14:52:00|849.06|845.06|849.96|845.96|850.17|846.17|849.06|845.06|21
1621522330000|2021-05-20 14:52:10|849.89|845.89|848.18|844.18|849.97|845.97|847.7|843.7|30
1621522340000|2021-05-20 14:52:20|848.11|844.11|848.43|844.43|849.1|845.1|848.11|844.11|20
1621522350000|2021-05-20 14:52:30|848.45|844.45|848|844|848.66|844.66|848|844|16
1621522360000|2021-05-20 14:52:40|847.92|843.92|847.26|843.26|847.97|843.97|846.72|842.72|25
1621522370000|2021-05-20 14:52:50|847.27|843.27|846.18|842.18|847.65|843.65|846.18|842.18|26
1621522380000|2021-05-20 14:53:00|846.19|842.19|846.8|842.8|846.97|842.97|846.18|842.18|24
1621522390000|2021-05-20 14:53:10|846.96|842.96|845.51|841.51|846.96|842.96|845.33|841.33|9
1621522400000|2021-05-20 14:53:20|845.5|841.5|844.59|840.59|845.87|841.87|844.2|840.2|25
1621522410000|2021-05-20 14:53:30|844.88|840.88|845.19|841.19|845.19|841.19|844.07|840.07|25
1621522420000|2021-05-20 14:53:40|845.14|841.14|844.41|840.41|845.14|841.14|843.91|839.91|22
1621522430000|2021-05-20 14:53:50|844.44|840.44|845.35|841.35|845.47|841.47|844.32|840.32|22
1621522440000|2021-05-20 14:54:00|845.31|841.31|844.3|840.3|845.31|841.31|844.29|840.29|21
1621522450000|2021-05-20 14:54:10|844.29|840.29|843.39|839.39|844.29|840.29|843.23|839.23|20
1621522460000|2021-05-20 14:54:20|843.38|839.38|841.73|837.73|843.38|839.38|841.73|837.73|21
1621522470000|2021-05-20 14:54:30|841.68|837.68|841.41|837.41|841.96|837.96|840.89|836.89|22
1621522480000|2021-05-20 14:54:40|842.08|838.08|842|838|842.08|838.08|841.56|837.56|22
1621522490000|2021-05-20 14:54:50|841.91|837.91|843.1|839.1|843.1|839.1|841.91|837.91|20
1621522500000|2021-05-20 14:55:00|843.17|839.17|841.91|837.91|843.19|839.19|841.91|837.91|11
1621522510000|2021-05-20 14:55:10|842.45|838.45|843.49|839.49|844.55|840.55|841.91|837.91|19
1621522520000|2021-05-20 14:55:20|843.5|839.5|843.25|839.25|843.76|839.76|843.24|839.24|25
1621522530000|2021-05-20 14:55:30|843.26|839.26|842.64|838.64|843.27|839.27|842.64|838.64|17
1621522540000|2021-05-20 14:55:40|842.61|838.61|841.45|837.45|842.62|838.62|841.45|837.45|23
1621522550000|2021-05-20 14:55:50|841.42|837.42|842.08|838.08|842.08|838.08|841.37|837.37|14
1621522560000|2021-05-20 14:56:00|842.17|838.17|841.87|837.87|842.46|838.46|841.87|837.87|19
1621522570000|2021-05-20 14:56:10|841.78|837.78|840.97|836.97|841.78|837.78|840.48|836.48|26
1621522580000|2021-05-20 14:56:20|840.76|836.76|841.29|837.29|841.29|837.29|840.37|836.37|30
1621522590000|2021-05-20 14:56:30|841.21|837.21|840.72|836.72|841.22|837.22|840.6|836.6|14
1621522600000|2021-05-20 14:56:40|840.66|836.66|840.51|836.51|840.72|836.72|840.03|836.03|26
1621522610000|2021-05-20 14:56:50|840.43|836.43|840.49|836.49|840.55|836.55|840.39|836.39|20
1621522620000|2021-05-20 14:57:00|840.48|836.48|840.55|836.55|840.55|836.55|840.47|836.47|11
1621522630000|2021-05-20 14:57:10|840.34|836.34|839.97|835.97|840.51|836.51|839.97|835.97|20
1621522640000|2021-05-20 14:57:20|839.95|835.95|840.1|836.1|840.23|836.23|839.95|835.95|15
1621522650000|2021-05-20 14:57:30|840.13|836.13|840.03|836.03|840.14|836.14|839.88|835.88|14
1621522660000|2021-05-20 14:57:40|839.95|835.95|839.87|835.87|840.08|836.08|839.87|835.87|9
1621522670000|2021-05-20 14:57:50|840.01|836.01|839.87|835.87|840.31|836.31|839.87|835.87|12
1621522680000|2021-05-20 14:58:00|840.27|836.27|844.69|840.69|844.69|840.69|839.87|835.87|12
1621522690000|2021-05-20 14:58:10|844.55|840.55|843.29|839.29|844.62|840.62|843.29|839.29|20
1621522700000|2021-05-20 14:58:20|843.16|839.16|843.12|839.12|843.28|839.28|842.91|838.91|29
1621522710000|2021-05-20 14:58:30|843.13|839.13|842.67|838.67|843.16|839.16|842.65|838.65|20
1621522720000|2021-05-20 14:58:40|842.64|838.64|842.6|838.6|842.83|838.83|842.39|838.39|22
1621522730000|2021-05-20 14:58:50|842.7|838.7|842.8|838.8|843.47|839.47|842.7|838.7|14
1621522740000|2021-05-20 14:59:00|842.66|838.66|842.22|838.22|842.72|838.72|842.12|838.12|23
1621522750000|2021-05-20 14:59:10|842.15|838.15|842.03|838.03|842.15|838.15|842.01|838.01|11
1621522760000|2021-05-20 14:59:20|841.95|837.95|842.03|838.03|842.16|838.16|841.88|837.88|16
1621522770000|2021-05-20 14:59:30|841.78|837.78|840.41|836.41|841.78|837.78|840.32|836.32|26
1621522780000|2021-05-20 14:59:40|840.69|836.69|841.16|837.16|841.16|837.16|840.69|836.69|13
1621522790000|2021-05-20 14:59:50|841.17|837.17|842.22|838.22|842.22|838.22|841.16|837.16|12
1621522800000|2021-05-20 15:00:00|842.13|838.13|843.93|839.93|844.65|840.65|842.13|838.13|18
1621522810000|2021-05-20 15:00:10|844.75|840.75|844.48|840.48|846.2|842.2|844.48|840.48|12
1621522820000|2021-05-20 15:00:20|846.6|842.6|847.08|843.08|847.97|843.97|844.48|840.48|10
1621522830000|2021-05-20 15:00:30|847.06|843.06|846.01|842.01|847.06|843.06|845.81|841.81|12
1621522840000|2021-05-20 15:00:40|845.8|841.8|844.77|840.77|845.9|841.9|844.73|840.73|13
1621522850000|2021-05-20 15:00:50|844.11|840.11|842.56|838.56|844.24|840.24|842.56|838.56|19
1621522860000|2021-05-20 15:01:00|842.79|838.79|843.89|839.89|844.78|840.78|841.55|837.55|24
1621522870000|2021-05-20 15:01:10|842.5|838.5|846.29|842.29|846.29|842.29|842.5|838.5|19
1621522880000|2021-05-20 15:01:20|846.12|842.12|846.56|842.56|846.56|842.56|845.95|841.95|6
1621522890000|2021-05-20 15:01:30|846.48|842.48|848.06|844.06|848.15|844.15|846.13|842.13|9
1621522900000|2021-05-20 15:01:40|848.15|844.15|848.31|844.31|848.76|844.76|848.06|844.06|24
1621522910000|2021-05-20 15:01:50|848.3|844.3|848.35|844.35|848.56|844.56|848.28|844.28|14
1621522920000|2021-05-20 15:02:00|848.33|844.33|848.38|844.38|848.47|844.47|847.22|843.22|23
1621522930000|2021-05-20 15:02:10|847.98|843.98|847.77|843.77|848.31|844.31|847.72|843.72|18
1621522940000|2021-05-20 15:02:20|847.56|843.56|847.21|843.21|847.74|843.74|847.21|843.21|21
1621522950000|2021-05-20 15:02:30|847.19|843.19|847.74|843.74|847.82|843.82|847.17|843.17|29
1621522960000|2021-05-20 15:02:40|847.76|843.76|848.38|844.38|848.65|844.65|847.76|843.76|18
1621522970000|2021-05-20 15:02:50|848.45|844.45|848.5|844.5|848.62|844.62|848.38|844.38|20
1621522980000|2021-05-20 15:03:00|848.46|844.46|849.51|845.51|849.72|845.72|848.46|844.46|18
1621522990000|2021-05-20 15:03:10|849.61|845.61|850.46|846.46|850.46|846.46|849.37|845.37|20
1621523000000|2021-05-20 15:03:20|850.45|846.45|849.69|845.69|850.45|846.45|849.16|845.16|29
1621523010000|2021-05-20 15:03:30|849.7|845.7|850.89|846.89|850.9|846.9|849.7|845.7|18
1621523020000|2021-05-20 15:03:40|850.54|846.54|850.27|846.27|850.54|846.54|850.24|846.24|16
1621523030000|2021-05-20 15:03:50|850.25|846.25|850.48|846.48|850.48|846.48|849.59|845.59|29
1621523040000|2021-05-20 15:04:00|850.53|846.53|849.9|845.9|850.54|846.54|849.9|845.9|20
1621523050000|2021-05-20 15:04:10|849.84|845.84|848.42|844.42|849.84|845.84|848.42|844.42|25
1621523060000|2021-05-20 15:04:20|848.44|844.44|848.84|844.84|849.05|845.05|848.36|844.36|22
1621523070000|2021-05-20 15:04:30|848.83|844.83|849.86|845.86|849.86|845.86|848.83|844.83|14
1621523080000|2021-05-20 15:04:40|849.71|845.71|849.94|845.94|850.05|846.05|849.71|845.71|17
1621523090000|2021-05-20 15:04:50|849.95|845.95|850.19|846.19|850.19|846.19|849.92|845.92|12
1621523100000|2021-05-20 15:05:00|850.16|846.16|849.84|845.84|850.2|846.2|849.4|845.4|26
1621523110000|2021-05-20 15:05:10|849.78|845.78|849.81|845.81|849.95|845.95|849.78|845.78|9
1621523120000|2021-05-20 15:05:20|849.9|845.9|849.81|845.81|849.93|845.93|849.81|845.81|4
1621523130000|2021-05-20 15:05:30|850.27|846.27|850.11|846.11|850.28|846.28|850.11|846.11|5
1621523140000|2021-05-20 15:05:40|850.13|846.13|850.51|846.51|850.56|846.56|850.13|846.13|18
1621523150000|2021-05-20 15:05:50|850.5|846.5|850.35|846.35|850.55|846.55|849.81|845.81|21
1621523160000|2021-05-20 15:06:00|850.32|846.32|851.25|847.25|851.25|847.25|850.32|846.32|16
1621523170000|2021-05-20 15:06:10|851.21|847.21|851.48|847.48|851.71|847.71|851.21|847.21|16
1621523180000|2021-05-20 15:06:20|851.53|847.53|850.11|846.11|851.53|847.53|850.11|846.11|23
1621523190000|2021-05-20 15:06:30|850.14|846.14|848.5|844.5|850.14|846.14|848.5|844.5|23
1621523200000|2021-05-20 15:06:40|848.38|844.38|849.25|845.25|849.27|845.27|848.38|844.38|14
1621523210000|2021-05-20 15:06:50|849.32|845.32|849.71|845.71|849.82|845.82|849.31|845.31|17
1621523220000|2021-05-20 15:07:00|849.66|845.66|850.53|846.53|850.61|846.61|849.66|845.66|8
1621523230000|2021-05-20 15:07:10|850.49|846.49|850.59|846.59|850.63|846.63|850.19|846.19|15
1621523240000|2021-05-20 15:07:20|850.94|846.94|850.85|846.85|850.98|846.98|850.85|846.85|5
1621523250000|2021-05-20 15:07:30|850.87|846.87|851.02|847.02|851.02|847.02|850.53|846.53|12
1621523260000|2021-05-20 15:07:40|851|847|851.25|847.25|851.34|847.34|851|847|19
1621523270000|2021-05-20 15:07:50|851.29|847.29|851.84|847.84|851.85|847.85|851.29|847.29|13
1621523280000|2021-05-20 15:08:00|851.86|847.86|852.15|848.15|852.15|848.15|851.86|847.86|7
1621523290000|2021-05-20 15:08:10|852.13|848.13|851.77|847.77|852.15|848.15|851.77|847.77|17
1621523300000|2021-05-20 15:08:20|851.91|847.91|852.97|848.97|852.97|848.97|851.91|847.91|18
1621523310000|2021-05-20 15:08:30|852.98|848.98|852.76|848.76|852.98|848.98|852.76|848.76|2
1621523330000|2021-05-20 15:08:50|853.86|849.86|853.33|849.33|853.86|849.86|853.15|849.15|15
1621523340000|2021-05-20 15:09:00|853.4|849.4|853.79|849.79|854.5|850.5|852.69|848.69|18
1621523350000|2021-05-20 15:09:10|853.77|849.77|854.79|850.79|854.82|850.82|852.69|848.69|17
1621523360000|2021-05-20 15:09:20|854.68|850.68|853.91|849.91|854.84|850.84|853.91|849.91|16
1621523370000|2021-05-20 15:09:30|853.74|849.74|854.58|850.58|854.58|850.58|853.65|849.65|21
1621523380000|2021-05-20 15:09:40|854.69|850.69|854.85|850.85|854.85|850.85|854.43|850.43|20
1621523390000|2021-05-20 15:09:50|854.86|850.86|854.88|850.88|854.95|850.95|854.48|850.48|32
1621523400000|2021-05-20 15:10:00|854.81|850.81|853.69|849.69|854.82|850.82|853.69|849.69|29
1621523410000|2021-05-20 15:10:10|853.81|849.81|853.86|849.86|854.4|850.4|853.63|849.63|30
1621523420000|2021-05-20 15:10:20|853.82|849.82|854.16|850.16|854.2|850.2|853.62|849.62|23
1621523430000|2021-05-20 15:10:30|854.15|850.15|853.64|849.64|854.2|850.2|853.16|849.16|36
1621523440000|2021-05-20 15:10:40|853.63|849.63|854.07|850.07|854.25|850.25|853.48|849.48|31
1621523450000|2021-05-20 15:10:50|854.1|850.1|854.43|850.43|854.43|850.43|853.89|849.89|26
1621523460000|2021-05-20 15:11:00|854.3|850.3|854.27|850.27|854.39|850.39|854.02|850.02|24
1621523470000|2021-05-20 15:11:10|854.28|850.28|854.34|850.34|854.42|850.42|853.8|849.8|24
1621523480000|2021-05-20 15:11:20|854.42|850.42|854.49|850.49|854.55|850.55|854.27|850.27|19
1621523490000|2021-05-20 15:11:30|854.27|850.27|854.54|850.54|855.04|851.04|854.27|850.27|20
1621523500000|2021-05-20 15:11:40|854.43|850.43|854.56|850.56|854.75|850.75|854.43|850.43|15
1621523510000|2021-05-20 15:11:50|854.55|850.55|854.56|850.56|854.56|850.56|854.55|850.55|4
1621523520000|2021-05-20 15:12:00|854.58|850.58|854.61|850.61|854.69|850.69|854.54|850.54|11
1621523530000|2021-05-20 15:12:10|854.72|850.72|854.5|850.5|854.8|850.8|854.5|850.5|10
1621523540000|2021-05-20 15:12:20|854.54|850.54|855.17|851.17|855.3|851.3|854.53|850.53|20
1621523550000|2021-05-20 15:12:30|855.29|851.29|854.99|850.99|855.29|851.29|854.99|850.99|5
1621523560000|2021-05-20 15:12:40|855|851|854.87|850.87|855.02|851.02|854.76|850.76|9
1621523570000|2021-05-20 15:12:50|854.88|850.88|855.02|851.02|855.13|851.13|854.84|850.84|16
1621523580000|2021-05-20 15:13:00|854.93|850.93|855|851|855|851|854.93|850.93|16
1621523590000|2021-05-20 15:13:10|854.96|850.96|855.21|851.21|855.21|851.21|854.95|850.95|8
1621523600000|2021-05-20 15:13:20|855.26|851.26|855.67|851.67|855.67|851.67|855.26|851.26|15
1621523610000|2021-05-20 15:13:30|855.66|851.66|855.16|851.16|855.91|851.91|855.16|851.16|13
1621523620000|2021-05-20 15:13:40|855.14|851.14|854.54|850.54|855.14|851.14|854.53|850.53|22
1621523630000|2021-05-20 15:13:50|854.57|850.57|854.36|850.36|854.62|850.62|854.19|850.19|14
1621523640000|2021-05-20 15:14:00|854.39|850.39|853.25|849.25|854.39|850.39|853.2|849.2|23
1621523650000|2021-05-20 15:14:10|853.02|849.02|851.88|847.88|853.02|849.02|851.82|847.82|25
1621523660000|2021-05-20 15:14:20|851.97|847.97|852.27|848.27|852.27|848.27|851.97|847.97|15
1621523670000|2021-05-20 15:14:30|852.26|848.26|854.34|850.34|854.34|850.34|852.26|848.26|26
1621523680000|2021-05-20 15:14:40|853.98|849.98|854.48|850.48|854.48|850.48|853.81|849.81|10
1621523690000|2021-05-20 15:14:50|854.27|850.27|854.3|850.3|854.3|850.3|854.07|850.07|14
1621523700000|2021-05-20 15:15:00|854.26|850.26|854.48|850.48|854.48|850.48|854.25|850.25|15
1621523710000|2021-05-20 15:15:10|854.56|850.56|855.13|851.13|855.13|851.13|854.56|850.56|6
1621523720000|2021-05-20 15:15:20|855.04|851.04|856.45|852.45|856.48|852.48|855.04|851.04|11
1621523730000|2021-05-20 15:15:30|856.43|852.43|858.19|854.19|858.19|854.19|856.43|852.43|7
1621523740000|2021-05-20 15:15:40|858.08|854.08|857.8|853.8|858.13|854.13|857.52|853.52|20
1621523750000|2021-05-20 15:15:50|857.81|853.81|857.86|853.86|857.95|853.95|857.67|853.67|19
1621523760000|2021-05-20 15:16:00|857.89|853.89|856.95|852.95|857.95|853.95|856.91|852.91|15
1621523770000|2021-05-20 15:16:10|856.97|852.97|856.67|852.67|856.97|852.97|856.33|852.33|25
1621523780000|2021-05-20 15:16:20|856.42|852.42|856.78|852.78|857|853|856.42|852.42|15
1621523790000|2021-05-20 15:16:30|857|853|856.42|852.42|857.28|853.28|856.42|852.42|17
1621523800000|2021-05-20 15:16:40|856.99|852.99|857.62|853.62|857.62|853.62|856.42|852.42|19
1621523810000|2021-05-20 15:16:50|857.68|853.68|857.8|853.8|857.82|853.82|857.67|853.67|10
1621523820000|2021-05-20 15:17:00|857.82|853.82|858.18|854.18|858.18|854.18|857.82|853.82|11
1621523830000|2021-05-20 15:17:10|858.27|854.27|857.89|853.89|858.32|854.32|857.54|853.54|4
1621523840000|2021-05-20 15:17:20|860.35|856.35|860.24|856.24|860.35|856.35|859.83|855.83|24
1621523850000|2021-05-20 15:17:30|860.22|856.22|859.45|855.45|860.22|856.22|859.31|855.31|19
1621523860000|2021-05-20 15:17:40|859.46|855.46|859.46|855.46|859.52|855.52|859.19|855.19|16
1621523870000|2021-05-20 15:17:50|859.5|855.5|859.47|855.47|859.52|855.52|859.26|855.26|25
1621523880000|2021-05-20 15:18:00|859.46|855.46|860.7|856.7|860.96|856.96|859.46|855.46|17
1621523890000|2021-05-20 15:18:10|860.73|856.73|861.08|857.08|861.08|857.08|860.7|856.7|14
1621523900000|2021-05-20 15:18:20|861.07|857.07|860.73|856.73|861.12|857.12|860.64|856.64|19
1621523910000|2021-05-20 15:18:30|860.74|856.74|860.4|856.4|860.74|856.74|860.25|856.25|27
1621523920000|2021-05-20 15:18:40|860.37|856.37|859.58|855.58|860.37|856.37|859.46|855.46|18
1621523930000|2021-05-20 15:18:50|859.55|855.55|860.01|856.01|860.09|856.09|859.55|855.55|15
1621523940000|2021-05-20 15:19:00|860.02|856.02|860.27|856.27|860.38|856.38|860.02|856.02|18
1621523950000|2021-05-20 15:19:10|860.26|856.26|860.24|856.24|860.27|856.27|859.81|855.81|20
1621523960000|2021-05-20 15:19:20|860.64|856.64|860.99|856.99|861|857|860.62|856.62|13
1621523970000|2021-05-20 15:19:30|860.98|856.98|860.82|856.82|861.12|857.12|860.76|856.76|22
1621523980000|2021-05-20 15:19:40|860.89|856.89|860.93|856.93|860.99|856.99|860.88|856.88|11
1621523990000|2021-05-20 15:19:50|860.92|856.92|860.66|856.66|860.92|856.92|860.66|856.66|8
1621524000000|2021-05-20 15:20:00|860.29|856.29|860.05|856.05|860.53|856.53|860.05|856.05|26
1621524010000|2021-05-20 15:20:10|860.04|856.04|860.08|856.08|860.17|856.17|859.89|855.89|26
1621524020000|2021-05-20 15:20:20|860.13|856.13|860.4|856.4|860.58|856.58|859.99|855.99|21
1621524030000|2021-05-20 15:20:30|860.3|856.3|859.66|855.66|860.45|856.45|859.57|855.57|23
1621524040000|2021-05-20 15:20:40|859.6|855.6|859.56|855.56|859.84|855.84|859.4|855.4|30
1621524050000|2021-05-20 15:20:50|859.53|855.53|859.49|855.49|859.68|855.68|859.49|855.49|20
1621524060000|2021-05-20 15:21:00|859.55|855.55|860.45|856.45|860.45|856.45|859.52|855.52|17
1621524070000|2021-05-20 15:21:10|860.44|856.44|860.57|856.57|860.57|856.57|860.43|856.43|11
1621524080000|2021-05-20 15:21:20|860.56|856.56|859.55|855.55|860.56|856.56|859.48|855.48|21
1621524090000|2021-05-20 15:21:30|859.56|855.56|859.94|855.94|859.94|855.94|859.49|855.49|19
1621524100000|2021-05-20 15:21:40|860.04|856.04|860.26|856.26|860.34|856.34|860.04|856.04|16
1621524110000|2021-05-20 15:21:50|860.27|856.27|860.23|856.23|860.3|856.3|860.23|856.23|13
1621524120000|2021-05-20 15:22:00|860.25|856.25|860.38|856.38|860.39|856.39|860.25|856.25|9
1621524130000|2021-05-20 15:22:10|860.31|856.31|860.12|856.12|860.35|856.35|860.06|856.06|8
1621524140000|2021-05-20 15:22:20|860.28|856.28|860.21|856.21|860.3|856.3|860.18|856.18|11
1621524150000|2021-05-20 15:22:30|860.08|856.08|860.51|856.51|860.52|856.52|860.08|856.08|12
1621524160000|2021-05-20 15:22:40|860.52|856.52|861.66|857.66|861.66|857.66|860.5|856.5|13
1621524170000|2021-05-20 15:22:50|861.41|857.41|861.86|857.86|861.87|857.87|861.39|857.39|11
1621524180000|2021-05-20 15:23:00|861.89|857.89|861.7|857.7|861.89|857.89|861.64|857.64|15
1621524190000|2021-05-20 15:23:10|861.68|857.68|861.57|857.57|861.76|857.76|861.53|857.53|14
1621524200000|2021-05-20 15:23:20|861.52|857.52|860.26|856.26|861.52|857.52|859.91|855.91|22
1621524210000|2021-05-20 15:23:30|858.9|854.9|860.12|856.12|860.13|856.13|858.9|854.9|17
1621524220000|2021-05-20 15:23:40|860.13|856.13|860.46|856.46|860.68|856.68|860.12|856.12|17
1621524230000|2021-05-20 15:23:50|860.45|856.45|859.91|855.91|860.48|856.48|859.89|855.89|20
1621524240000|2021-05-20 15:24:00|859.78|855.78|858.61|854.61|859.78|855.78|858.55|854.55|13
1621524250000|2021-05-20 15:24:10|858.71|854.71|858.88|854.88|858.9|854.9|858.54|854.54|10
1621524260000|2021-05-20 15:24:20|858.73|854.73|858.57|854.57|858.73|854.73|858.51|854.51|13
1621524270000|2021-05-20 15:24:30|858.61|854.61|857.8|853.8|858.62|854.62|857.7|853.7|17
1621524280000|2021-05-20 15:24:40|857.81|853.81|857.68|853.68|857.81|853.81|857.67|853.67|10
1621524290000|2021-05-20 15:24:50|857.7|853.7|857.6|853.6|857.71|853.71|857.6|853.6|7
1621524300000|2021-05-20 15:25:00|857.56|853.56|856.4|852.4|857.56|853.56|856.39|852.39|23
1621524310000|2021-05-20 15:25:10|856.39|852.39|855.57|851.57|856.39|852.39|855.57|851.57|27
1621524320000|2021-05-20 15:25:20|855.62|851.62|855.56|851.56|855.78|851.78|855.56|851.56|18
1621524330000|2021-05-20 15:25:30|855.55|851.55|854.54|850.54|855.55|851.55|854.54|850.54|16
1621524340000|2021-05-20 15:25:40|854.53|850.53|854.71|850.71|854.71|850.71|854.44|850.44|9
1621524350000|2021-05-20 15:25:50|854.68|850.68|854.4|850.4|854.68|850.68|854.32|850.32|21
1621524360000|2021-05-20 15:26:00|854.41|850.41|854.35|850.35|854.5|850.5|854.33|850.33|11
1621524370000|2021-05-20 15:26:10|854.34|850.34|852.6|848.6|854.35|850.35|852.6|848.6|28
1621524380000|2021-05-20 15:26:20|852.64|848.64|852.32|848.32|852.64|848.64|852.32|848.32|10
1621524390000|2021-05-20 15:26:30|852.38|848.38|852.6|848.6|853.23|849.23|852.22|848.22|10
1621524400000|2021-05-20 15:26:40|852.43|848.43|852.72|848.72|853.92|849.92|852.43|848.43|16
1621524410000|2021-05-20 15:26:50|853.12|849.12|854.48|850.48|854.68|850.68|853.12|849.12|27
1621524420000|2021-05-20 15:27:00|854.47|850.47|854.29|850.29|854.47|850.47|853.91|849.91|24
1621524430000|2021-05-20 15:27:10|854.3|850.3|853.27|849.27|854.3|850.3|852.76|848.76|18
1621524440000|2021-05-20 15:27:20|853.42|849.42|853.11|849.11|853.42|849.42|852.71|848.71|28
1621524450000|2021-05-20 15:27:30|853.02|849.02|852.39|848.39|853.06|849.06|852.39|848.39|16
1621524460000|2021-05-20 15:27:40|852.41|848.41|852.83|848.83|852.83|848.83|852.39|848.39|16
1621524470000|2021-05-20 15:27:50|852.89|848.89|853.31|849.31|853.34|849.34|852.89|848.89|21
1621524480000|2021-05-20 15:28:00|853.36|849.36|852.89|848.89|853.36|849.36|852.89|848.89|12
1621524490000|2021-05-20 15:28:10|852.87|848.87|853.03|849.03|853.03|849.03|852.87|848.87|14
1621524500000|2021-05-20 15:28:20|853.11|849.11|855|851|855.07|851.07|853.11|849.11|24
1621524510000|2021-05-20 15:28:30|855.01|851.01|854.93|850.93|855.01|851.01|854.82|850.82|19
1621524520000|2021-05-20 15:28:40|854.91|850.91|854.94|850.94|854.99|850.99|854.82|850.82|17
1621524530000|2021-05-20 15:28:50|854.95|850.95|856.15|852.15|856.15|852.15|854.8|850.8|26
1621524540000|2021-05-20 15:29:00|855.51|851.51|858.47|854.47|858.47|854.47|855.5|851.5|27
1621524550000|2021-05-20 15:29:10|858.51|854.51|859.4|855.4|859.41|855.41|858.45|854.45|27
1621524560000|2021-05-20 15:29:20|859.39|855.39|860.07|856.07|860.09|856.09|859.39|855.39|25
1621524570000|2021-05-20 15:29:30|860.08|856.08|860.28|856.28|860.28|856.28|860.08|856.08|11
1621524580000|2021-05-20 15:29:40|860.07|856.07|860.28|856.28|860.28|856.28|859.82|855.82|22
1621524590000|2021-05-20 15:29:50|860.29|856.29|860.5|856.5|861.44|857.44|860.05|856.05|17
1621524600000|2021-05-20 15:30:00|860.79|856.79|859.88|855.88|860.79|856.79|859.77|855.77|28
1621524610000|2021-05-20 15:30:10|859.89|855.89|859.03|855.03|859.92|855.92|859.03|855.03|31
1621524620000|2021-05-20 15:30:20|858.88|854.88|856.69|852.69|858.88|854.88|856.69|852.69|28
1621524630000|2021-05-20 15:30:30|856.57|852.57|855.68|851.68|856.59|852.59|855.68|851.68|27
1621524640000|2021-05-20 15:30:40|855.71|851.71|854.73|850.73|855.92|851.92|854.66|850.66|27
1621524650000|2021-05-20 15:30:50|854.77|850.77|853.35|849.35|854.83|850.83|853.35|849.35|28
1621524660000|2021-05-20 15:31:00|853.31|849.31|853.07|849.07|853.43|849.43|853.07|849.07|31
1621524670000|2021-05-20 15:31:10|853.03|849.03|852.25|848.25|853.03|849.03|852.25|848.25|17
1621524680000|2021-05-20 15:31:20|852.19|848.19|852.41|848.41|852.49|848.49|852.19|848.19|19
1621524690000|2021-05-20 15:31:30|852.43|848.43|851.92|847.92|852.49|848.49|851.92|847.92|12
1621524700000|2021-05-20 15:31:40|851.95|847.95|851.92|847.92|852.22|848.22|851.58|847.58|25
1621524710000|2021-05-20 15:31:50|851.91|847.91|851.78|847.78|851.91|847.91|851.61|847.61|24
1621524720000|2021-05-20 15:32:00|851.81|847.81|851.62|847.62|851.93|847.93|851.62|847.62|10
1621524730000|2021-05-20 15:32:10|851.64|847.64|851.94|847.94|852|848|851.64|847.64|9
1621524740000|2021-05-20 15:32:20|851.96|847.96|851.26|847.26|851.96|847.96|851.17|847.17|19
1621524750000|2021-05-20 15:32:30|851.24|847.24|850.59|846.59|851.24|847.24|850.54|846.54|22
1621524760000|2021-05-20 15:32:40|850.57|846.57|850.67|846.67|850.68|846.68|850.51|846.51|6
1621524770000|2021-05-20 15:32:50|850.46|846.46|849.76|845.76|850.46|846.46|849.76|845.76|15
1621524780000|2021-05-20 15:33:00|849.77|845.77|850.47|846.47|850.47|846.47|849.59|845.59|23
1621524790000|2021-05-20 15:33:10|850.45|846.45|848.42|844.42|850.46|846.46|848.4|844.4|21
1621524800000|2021-05-20 15:33:20|848.4|844.4|848.21|844.21|848.42|844.42|848.21|844.21|15
1621524810000|2021-05-20 15:33:30|848.25|844.25|848.38|844.38|848.39|844.39|847.9|843.9|18
1621524820000|2021-05-20 15:33:40|848.4|844.4|848.82|844.82|849.46|845.46|848.4|844.4|14
1621524830000|2021-05-20 15:33:50|849.18|845.18|849.61|845.61|849.87|845.87|849.16|845.16|16
1621524840000|2021-05-20 15:34:00|849.85|845.85|851.86|847.86|851.86|847.86|849.85|845.85|19
1621524850000|2021-05-20 15:34:10|851.63|847.63|851.58|847.58|851.79|847.79|851.41|847.41|17
1621524860000|2021-05-20 15:34:20|851.57|847.57|849.61|845.61|851.57|847.57|849.37|845.37|26
1621524870000|2021-05-20 15:34:30|849.67|845.67|849.33|845.33|849.69|845.69|849.33|845.33|18
1621524880000|2021-05-20 15:34:40|849.34|845.34|848.22|844.22|849.34|845.34|848.06|844.06|29
1621524890000|2021-05-20 15:34:50|848.32|844.32|848.86|844.86|849.14|845.14|848.26|844.26|15
1621524900000|2021-05-20 15:35:00|848.98|844.98|848.84|844.84|849.05|845.05|848.81|844.81|13
1621524910000|2021-05-20 15:35:10|848.94|844.94|849.04|845.04|849.04|845.04|848.92|844.92|5
1621524920000|2021-05-20 15:35:20|849.08|845.08|848.51|844.51|849.08|845.08|848.51|844.51|12
1621524930000|2021-05-20 15:35:30|848.53|844.53|848.15|844.15|848.61|844.61|847.75|843.75|20
1621524940000|2021-05-20 15:35:40|848.12|844.12|848.76|844.76|848.76|844.76|848.12|844.12|15
1621524950000|2021-05-20 15:35:50|848.77|844.77|850.02|846.02|850.1|846.1|848.7|844.7|24
1621524960000|2021-05-20 15:36:00|849.99|845.99|847.95|843.95|849.99|845.99|847.95|843.95|20
1621524970000|2021-05-20 15:36:10|847.94|843.94|848.14|844.14|848.2|844.2|847.87|843.87|18
1621524980000|2021-05-20 15:36:20|848.16|844.16|848.31|844.31|848.38|844.38|848.16|844.16|14
1621524990000|2021-05-20 15:36:30|848.34|844.34|848.19|844.19|848.4|844.4|848.17|844.17|20
1621525000000|2021-05-20 15:36:40|848.31|844.31|848.13|844.13|848.35|844.35|848.13|844.13|17
1621525010000|2021-05-20 15:36:50|848.31|844.31|848.3|844.3|848.36|844.36|847.94|843.94|17
1621525020000|2021-05-20 15:37:00|848.32|844.32|848.31|844.31|848.45|844.45|848.31|844.31|16
1621525030000|2021-05-20 15:37:10|848.32|844.32|847.95|843.95|848.42|844.42|847.9|843.9|18
1621525040000|2021-05-20 15:37:20|847.96|843.96|847.55|843.55|848.1|844.1|847.53|843.53|17
1621525050000|2021-05-20 15:37:30|847.56|843.56|847.44|843.44|847.62|843.62|847.29|843.29|16
1621525060000|2021-05-20 15:37:40|847.5|843.5|847.44|843.44|848.13|844.13|847.44|843.44|26
1621525070000|2021-05-20 15:37:50|847.48|843.48|847.75|843.75|847.82|843.82|847.48|843.48|22
1621525080000|2021-05-20 15:38:00|847.77|843.77|847.36|843.36|847.88|843.88|847.28|843.28|29
1621525090000|2021-05-20 15:38:10|847.18|843.18|846.97|842.97|847.32|843.32|846.93|842.93|25
1621525100000|2021-05-20 15:38:20|847.06|843.06|846.19|842.19|847.06|843.06|846.15|842.15|21
1621525110000|2021-05-20 15:38:30|846.15|842.15|845.4|841.4|846.15|842.15|845.4|841.4|17
1621525120000|2021-05-20 15:38:40|845.49|841.49|845.47|841.47|845.72|841.72|845.22|841.22|22
1621525130000|2021-05-20 15:38:50|845.4|841.4|844.03|840.03|845.4|841.4|843.68|839.68|29
1621525140000|2021-05-20 15:39:00|844.19|840.19|843.94|839.94|844.64|840.64|843.94|839.94|11
1621525150000|2021-05-20 15:39:10|844.25|840.25|844.83|840.83|844.87|840.87|844.23|840.23|21
1621525160000|2021-05-20 15:39:20|844.82|840.82|844.91|840.91|844.93|840.93|844.75|840.75|12
1621525170000|2021-05-20 15:39:30|844.86|840.86|844.89|840.89|844.93|840.93|844.86|840.86|7
1621525180000|2021-05-20 15:39:40|844.88|840.88|843.94|839.94|844.88|840.88|843.94|839.94|17
1621525190000|2021-05-20 15:39:50|844.03|840.03|843.87|839.87|844.03|840.03|843.81|839.81|15
1621525200000|2021-05-20 15:40:00|843.85|839.85|844.6|840.6|844.96|840.96|843.31|839.31|26
1621525210000|2021-05-20 15:40:10|844.56|840.56|844.79|840.79|845.39|841.39|844.28|840.28|17
1621525220000|2021-05-20 15:40:20|844.97|840.97|845.05|841.05|845.1|841.1|844.97|840.97|6
1621525230000|2021-05-20 15:40:30|844.92|840.92|844.33|840.33|844.92|840.92|844.33|840.33|5
1621525240000|2021-05-20 15:40:40|844.84|840.84|845.13|841.13|845.14|841.14|843.93|839.93|14
1621525250000|2021-05-20 15:40:50|845.25|841.25|845.62|841.62|845.67|841.67|845.06|841.06|8
1621525260000|2021-05-20 15:41:00|845.59|841.59|845.13|841.13|845.59|841.59|843.75|839.75|22
1621525270000|2021-05-20 15:41:10|845.12|841.12|844.32|840.32|845.12|841.12|844.32|840.32|17
1621525280000|2021-05-20 15:41:20|844.4|840.4|844.9|840.9|844.9|840.9|844.11|840.11|8
1621525290000|2021-05-20 15:41:30|844.79|840.79|844.68|840.68|844.92|840.92|844.68|840.68|7
1621525300000|2021-05-20 15:41:40|844.86|840.86|844.8|840.8|844.86|840.86|844.68|840.68|9
1621525310000|2021-05-20 15:41:50|844.79|840.79|844.98|840.98|844.99|840.99|844.68|840.68|9
1621525320000|2021-05-20 15:42:00|844.97|840.97|845.67|841.67|845.96|841.96|844.94|840.94|21
1621525330000|2021-05-20 15:42:10|845.61|841.61|844.86|840.86|845.63|841.63|844.86|840.86|17
1621525340000|2021-05-20 15:42:20|844.83|840.83|843.96|839.96|844.87|840.87|843.96|839.96|24
1621525350000|2021-05-20 15:42:30|843.97|839.97|843.39|839.39|843.98|839.98|843.38|839.38|15
1621525360000|2021-05-20 15:42:40|843.4|839.4|842.28|838.28|843.4|839.4|842.03|838.03|22
1621525370000|2021-05-20 15:42:50|842.29|838.29|842.95|838.95|843.72|839.72|842.29|838.29|25
1621525380000|2021-05-20 15:43:00|842.78|838.78|843.38|839.38|843.38|839.38|842.68|838.68|22
1621525390000|2021-05-20 15:43:10|843.13|839.13|843.32|839.32|843.51|839.51|843|839|31
1621525400000|2021-05-20 15:43:20|843.29|839.29|843.08|839.08|843.29|839.29|843.05|839.05|7
1621525410000|2021-05-20 15:43:30|843.13|839.13|842.64|838.64|843.26|839.26|842.64|838.64|21
1621525420000|2021-05-20 15:43:40|842.66|838.66|843.23|839.23|843.58|839.58|842.66|838.66|22
1621525430000|2021-05-20 15:43:50|843.27|839.27|844.65|840.65|844.74|840.74|843.27|839.27|18
1621525440000|2021-05-20 15:44:00|844.71|840.71|844.18|840.18|844.71|840.71|844.18|840.18|5
1621525450000|2021-05-20 15:44:10|844.16|840.16|843.89|839.89|844.34|840.34|843.75|839.75|11
1621525460000|2021-05-20 15:44:20|843.93|839.93|843.49|839.49|843.93|839.93|843.39|839.39|21
1621525470000|2021-05-20 15:44:30|843.48|839.48|842.97|838.97|843.48|839.48|842.96|838.96|15
1621525480000|2021-05-20 15:44:40|842.95|838.95|842.56|838.56|842.95|838.95|842.38|838.38|26
1621525490000|2021-05-20 15:44:50|842.55|838.55|843.05|839.05|843.05|839.05|842.38|838.38|21
1621525500000|2021-05-20 15:45:00|843.06|839.06|843.55|839.55|843.55|839.55|843.06|839.06|13
1621525510000|2021-05-20 15:45:10|843.61|839.61|844.27|840.27|844.27|840.27|843.61|839.61|9
1621525520000|2021-05-20 15:45:20|844.4|840.4|847.33|843.33|847.33|843.33|844.4|840.4|22
1621525530000|2021-05-20 15:45:30|847.35|843.35|847.9|843.9|847.9|843.9|847.35|843.35|9
1621525540000|2021-05-20 15:45:40|847.92|843.92|847.55|843.55|848.35|844.35|847.55|843.55|16
1621525550000|2021-05-20 15:45:50|847.34|843.34|846.64|842.64|847.57|843.57|846.64|842.64|22
1621525560000|2021-05-20 15:46:00|846.5|842.5|846.28|842.28|846.52|842.52|846.07|842.07|23
1621525570000|2021-05-20 15:46:10|846.25|842.25|846.94|842.94|847.1|843.1|846.25|842.25|21
1621525580000|2021-05-20 15:46:20|846.93|842.93|846.56|842.56|846.94|842.94|846.49|842.49|18
1621525590000|2021-05-20 15:46:30|846.57|842.57|845.89|841.89|846.92|842.92|845.89|841.89|24
1621525600000|2021-05-20 15:46:40|845.83|841.83|844.85|840.85|845.83|841.83|844.85|840.85|16
1621525610000|2021-05-20 15:46:50|844.79|840.79|845.04|841.04|845.05|841.05|844.75|840.75|16
1621525620000|2021-05-20 15:47:00|844.96|840.96|845.15|841.15|845.32|841.32|844.87|840.87|21
1621525630000|2021-05-20 15:47:10|845.09|841.09|846.14|842.14|846.38|842.38|845.08|841.08|19
1621525640000|2021-05-20 15:47:20|845.91|841.91|845.38|841.38|845.91|841.91|845.08|841.08|17
1621525650000|2021-05-20 15:47:30|845.39|841.39|844.72|840.72|845.51|841.51|844.58|840.58|28
1621525660000|2021-05-20 15:47:40|844.75|840.75|844.44|840.44|844.96|840.96|844.44|840.44|15
1621525670000|2021-05-20 15:47:50|844.45|840.45|844.66|840.66|844.71|840.71|844.45|840.45|14
1621525680000|2021-05-20 15:48:00|844.72|840.72|844.58|840.58|844.78|840.78|844.58|840.58|10
1621525690000|2021-05-20 15:48:10|844.61|840.61|843.94|839.94|844.61|840.61|843.8|839.8|18
1621525700000|2021-05-20 15:48:20|843.88|839.88|843.05|839.05|843.88|839.88|843.05|839.05|16
1621525710000|2021-05-20 15:48:30|842.53|838.53|841.08|837.08|842.53|838.53|841.08|837.08|27
1621525720000|2021-05-20 15:48:40|841.09|837.09|840.3|836.3|841.09|837.09|840.16|836.16|20
1621525730000|2021-05-20 15:48:50|840.5|836.5|840.8|836.8|840.8|836.8|840.5|836.5|4
1621525740000|2021-05-20 15:49:00|840.64|836.64|839.17|835.17|840.64|836.64|839.17|835.17|21
1621525750000|2021-05-20 15:49:10|839.13|835.13|838.96|834.96|839.13|835.13|838.87|834.87|13
1621525760000|2021-05-20 15:49:20|838.97|834.97|838.62|834.62|839.04|835.04|838.62|834.62|14
1621525770000|2021-05-20 15:49:30|838.65|834.65|838.04|834.04|838.65|834.65|837.98|833.98|15
1621525780000|2021-05-20 15:49:40|838.15|834.15|837.94|833.94|838.58|834.58|837.84|833.84|22
1621525790000|2021-05-20 15:49:50|837.93|833.93|837.17|833.17|837.99|833.99|837.17|833.17|21
1621525800000|2021-05-20 15:50:00|837.04|833.04|836.36|832.36|837.28|833.28|836.24|832.24|30
1621525810000|2021-05-20 15:50:10|836.22|832.22|835.54|831.54|836.22|832.22|835.47|831.47|27
1621525820000|2021-05-20 15:50:20|835.51|831.51|834.15|830.15|835.51|831.51|834.14|830.14|20
1621525830000|2021-05-20 15:50:30|834.17|830.17|830.9|826.9|834.17|830.17|830.81|826.81|14
1621525840000|2021-05-20 15:50:40|831.15|827.15|829.19|825.19|831.15|827.15|828.87|824.87|18
1621525850000|2021-05-20 15:50:50|829.09|825.09|829.34|825.34|831.26|827.26|829.08|825.08|33
1621525860000|2021-05-20 15:51:00|829.39|825.39|830.67|826.67|830.99|826.99|829.16|825.16|29
1621525870000|2021-05-20 15:51:10|830.54|826.54|831.38|827.38|831.5|827.5|829.96|825.96|30
1621525880000|2021-05-20 15:51:20|831.33|827.33|828.49|824.49|831.33|827.33|828.4|824.4|35
1621525890000|2021-05-20 15:51:30|828.24|824.24|829.07|825.07|829.07|825.07|827.97|823.97|25
1621525900000|2021-05-20 15:51:40|829.06|825.06|828.66|824.66|829.23|825.23|828.18|824.18|26
1621525910000|2021-05-20 15:51:50|828.6|824.6|828.99|824.99|828.99|824.99|828.1|824.1|34
1621525920000|2021-05-20 15:52:00|829|825|831.4|827.4|831.4|827.4|829|825|22
1621525930000|2021-05-20 15:52:10|831.25|827.25|830.64|826.64|831.25|827.25|830.59|826.59|17
1621525940000|2021-05-20 15:52:20|830.36|826.36|828.79|824.79|830.36|826.36|828.3|824.3|24
1621525950000|2021-05-20 15:52:30|828.74|824.74|829.58|825.58|829.58|825.58|828.74|824.74|23
1621525960000|2021-05-20 15:52:40|829.54|825.54|828.96|824.96|829.54|825.54|828.03|824.03|30
1621525970000|2021-05-20 15:52:50|828.97|824.97|828.51|824.51|828.97|824.97|828.32|824.32|17
1621525980000|2021-05-20 15:53:00|828.52|824.52|829.72|825.72|829.73|825.73|828.52|824.52|17
1621525990000|2021-05-20 15:53:10|829.81|825.81|829.89|825.89|830.68|826.68|829.69|825.69|19
1621526000000|2021-05-20 15:53:20|829.87|825.87|829.81|825.81|830.01|826.01|829.48|825.48|17
1621526010000|2021-05-20 15:53:30|829.82|825.82|830.54|826.54|830.55|826.55|829.71|825.71|10
1621526020000|2021-05-20 15:53:40|830.96|826.96|829.71|825.71|830.96|826.96|829.4|825.4|19
1621526030000|2021-05-20 15:53:50|829.58|825.58|829.61|825.61|829.72|825.72|829.5|825.5|17
1621526040000|2021-05-20 15:54:00|829.62|825.62|830.36|826.36|830.63|826.63|829.62|825.62|21
1621526050000|2021-05-20 15:54:10|831.21|827.21|831.49|827.49|831.65|827.65|831.13|827.13|12
1621526060000|2021-05-20 15:54:20|832.03|828.03|831.68|827.68|832.19|828.19|831.68|827.68|7
1621526070000|2021-05-20 15:54:30|831.62|827.62|831.87|827.87|831.91|827.91|831.62|827.62|10
1621526080000|2021-05-20 15:54:40|832.04|828.04|831.46|827.46|832.88|828.88|831.43|827.43|20
1621526090000|2021-05-20 15:54:50|831.45|827.45|831.2|827.2|831.45|827.45|830.94|826.94|11
1621526100000|2021-05-20 15:55:00|831.18|827.18|831.71|827.71|831.71|827.71|830.86|826.86|17
1621526110000|2021-05-20 15:55:10|831.77|827.77|831.2|827.2|831.87|827.87|831.16|827.16|17
1621526120000|2021-05-20 15:55:20|831.25|827.25|831.41|827.41|831.41|827.41|830.81|826.81|19
1621526130000|2021-05-20 15:55:30|831.67|827.67|831.5|827.5|831.75|827.75|831.41|827.41|14
1621526140000|2021-05-20 15:55:40|831.51|827.51|831.84|827.84|831.84|827.84|831.39|827.39|12
1621526150000|2021-05-20 15:55:50|832.4|828.4|832.78|828.78|832.78|828.78|832.14|828.14|9
1621526160000|2021-05-20 15:56:00|832.71|828.71|834.06|830.06|834.64|830.64|832.71|828.71|27
1621526170000|2021-05-20 15:56:10|835.93|831.93|834.43|830.43|835.93|831.93|834.42|830.42|18
1621526180000|2021-05-20 15:56:20|834.45|830.45|834.56|830.56|834.65|830.65|834.22|830.22|15
1621526190000|2021-05-20 15:56:30|834.55|830.55|835.02|831.02|835.09|831.09|834.2|830.2|21
1621526200000|2021-05-20 15:56:40|835.01|831.01|835.17|831.17|835.28|831.28|835|831|23
1621526210000|2021-05-20 15:56:50|835.26|831.26|835.51|831.51|835.51|831.51|835.26|831.26|15
1621526220000|2021-05-20 15:57:00|835.52|831.52|836.39|832.39|836.48|832.48|835.52|831.52|30
1621526230000|2021-05-20 15:57:10|836.12|832.12|832.58|828.58|836.12|832.12|832.58|828.58|34
1621526240000|2021-05-20 15:57:20|832.53|828.53|830.45|826.45|832.53|828.53|830.44|826.44|34
1621526250000|2021-05-20 15:57:30|830.46|826.46|831.7|827.7|832.13|828.13|830.38|826.38|35
1621526260000|2021-05-20 15:57:40|831.71|827.71|831.46|827.46|831.71|827.71|831.09|827.09|20
1621526270000|2021-05-20 15:57:50|831.48|827.48|831.17|827.17|831.59|827.59|831.15|827.15|11
1621526280000|2021-05-20 15:58:00|830.82|826.82|830.84|826.84|830.91|826.91|830.75|826.75|24
1621526290000|2021-05-20 15:58:10|830.7|826.7|830.38|826.38|830.74|826.74|830.04|826.04|27
1621526300000|2021-05-20 15:58:20|830.41|826.41|830.93|826.93|831.06|827.06|830.41|826.41|19
1621526310000|2021-05-20 15:58:30|830.91|826.91|831.46|827.46|831.46|827.46|830.31|826.31|27
1621526320000|2021-05-20 15:58:40|831.39|827.39|831.5|827.5|831.64|827.64|831.13|827.13|24
1621526330000|2021-05-20 15:58:50|831.61|827.61|831.45|827.45|831.61|827.61|831.45|827.45|16
1621526340000|2021-05-20 15:59:00|831.46|827.46|830.85|826.85|831.46|827.46|830.85|826.85|21
1621526350000|2021-05-20 15:59:10|830.84|826.84|830.36|826.36|830.84|826.84|830.31|826.31|19
1621526360000|2021-05-20 15:59:20|830.41|826.41|830.42|826.42|830.6|826.6|830.28|826.28|17
1621526370000|2021-05-20 15:59:30|830.35|826.35|831.01|827.01|831.34|827.34|830.34|826.34|18
1621526380000|2021-05-20 15:59:40|830.93|826.93|830.06|826.06|830.93|826.93|830.01|826.01|25
1621526390000|2021-05-20 15:59:50|830.04|826.04|830.38|826.38|830.44|826.44|830.04|826.04|22
1621526400000|2021-05-20 16:00:00|830.4|826.4|830.88|826.88|830.88|826.88|830.32|826.32|16
1621526410000|2021-05-20 16:00:10|830.83|826.83|832.03|828.03|834.31|830.31|830.7|826.7|30
1621526420000|2021-05-20 16:00:20|832.12|828.12|831.56|827.56|832.12|828.12|830.6|826.6|23
1621526430000|2021-05-20 16:00:30|831.44|827.44|830.49|826.49|831.44|827.44|830.49|826.49|31
1621526440000|2021-05-20 16:00:40|830.46|826.46|830.65|826.65|831.13|827.13|830.38|826.38|24
1621526450000|2021-05-20 16:00:50|830.58|826.58|830.59|826.59|831.28|827.28|830.49|826.49|28
1621526460000|2021-05-20 16:01:00|830.55|826.55|830.62|826.62|830.69|826.69|830.17|826.17|24
1621526470000|2021-05-20 16:01:10|830.53|826.53|830.61|826.61|831.41|827.41|830.52|826.52|26
1621526480000|2021-05-20 16:01:20|830.47|826.47|829.17|825.17|830.57|826.57|829.17|825.17|28
1621526490000|2021-05-20 16:01:30|828.37|824.37|827.38|823.38|828.37|824.37|827.28|823.28|26
1621526500000|2021-05-20 16:01:40|827.4|823.4|823.1|819.1|827.4|823.4|823.1|819.1|34
1621526510000|2021-05-20 16:01:50|823.12|819.12|821.25|817.25|823.89|819.89|821.25|817.25|32
1621526520000|2021-05-20 16:02:00|821.22|817.22|820.97|816.97|822.38|818.38|820.31|816.31|26
1621526530000|2021-05-20 16:02:10|821.07|817.07|817.2|813.2|821.07|817.07|817.19|813.19|26
1621526540000|2021-05-20 16:02:20|817.95|813.95|818.49|814.49|818.73|814.73|817.93|813.93|29
1621526550000|2021-05-20 16:02:30|818.42|814.42|816.09|812.09|818.52|814.52|816.09|812.09|23
1621526560000|2021-05-20 16:02:40|815.98|811.98|816.39|812.39|816.75|812.75|815.35|811.35|23
1621526570000|2021-05-20 16:02:50|816.42|812.42|812.73|808.73|816.42|812.42|812.34|808.34|28
1621526580000|2021-05-20 16:03:00|812.59|808.59|814.73|810.73|814.73|810.73|811.73|807.73|29
1621526590000|2021-05-20 16:03:10|814.78|810.78|818.14|814.14|818.19|814.19|814.67|810.67|21
1621526600000|2021-05-20 16:03:20|818.19|814.19|816.26|812.26|818.32|814.32|815.67|811.67|33
1621526610000|2021-05-20 16:03:30|816.04|812.04|814.48|810.48|816.16|812.16|814.48|810.48|29
1621526620000|2021-05-20 16:03:40|814.5|810.5|807.8|803.8|814.5|810.5|807.61|803.61|37
1621526630000|2021-05-20 16:03:50|807.47|803.47|811.21|807.21|811.52|807.52|807.13|803.13|34
1621526640000|2021-05-20 16:04:00|810.98|806.98|811.38|807.38|811.46|807.46|809.95|805.95|28
1621526650000|2021-05-20 16:04:10|811.6|807.6|813.47|809.47|813.57|809.57|811.38|807.38|25
1621526660000|2021-05-20 16:04:20|813.62|809.62|809.86|805.86|813.69|809.69|809.86|805.86|30
1621526670000|2021-05-20 16:04:30|810.46|806.46|808.14|804.14|810.76|806.76|807.17|803.17|30
1621526680000|2021-05-20 16:04:40|808.38|804.38|807.98|803.98|808.62|804.62|807.58|803.58|22
1621526690000|2021-05-20 16:04:50|807.79|803.79|805.35|801.35|808|804|805.34|801.34|24
1621526700000|2021-05-20 16:05:00|806.75|802.75|805.06|801.06|806.75|802.75|805.06|801.06|27
1621526710000|2021-05-20 16:05:10|805.05|801.05|801.14|797.14|805.05|801.05|801.13|797.13|29
1621526720000|2021-05-20 16:05:20|801.13|797.13|801.73|797.73|802.79|798.79|801.07|797.07|28
1621526730000|2021-05-20 16:05:30|801.71|797.71|803.51|799.51|803.51|799.51|801.62|797.62|24
1621526740000|2021-05-20 16:05:40|803.57|799.57|804.55|800.55|804.9|800.9|803.57|799.57|14
1621526750000|2021-05-20 16:05:50|805.03|801.03|805.28|801.28|805.5|801.5|804.58|800.58|10
1621526760000|2021-05-20 16:06:00|805.31|801.31|806.73|802.73|807.32|803.32|805.31|801.31|24
1621526770000|2021-05-20 16:06:10|806.98|802.98|808|804|809.01|805.01|806.42|802.42|24
1621526780000|2021-05-20 16:06:20|808.12|804.12|806.76|802.76|808.41|804.41|806.16|802.16|23
1621526790000|2021-05-20 16:06:30|807.1|803.1|805.26|801.26|807.17|803.17|804.03|800.03|32
1621526800000|2021-05-20 16:06:40|805.28|801.28|803.86|799.86|805.28|801.28|803.86|799.86|24
1621526810000|2021-05-20 16:06:50|803.87|799.87|803.96|799.96|804.05|800.05|803.86|799.86|16
1621526820000|2021-05-20 16:07:00|803.87|799.87|804.13|800.13|804.75|800.75|803.87|799.87|23
1621526830000|2021-05-20 16:07:10|804.05|800.05|800.95|796.95|804.26|800.26|800.9|796.9|31
1621526840000|2021-05-20 16:07:20|800.86|796.86|798.38|794.38|800.86|796.86|798.38|794.38|30
1621526850000|2021-05-20 16:07:30|798.37|794.37|794.88|790.88|798.44|794.44|794.88|790.88|33
1621526860000|2021-05-20 16:07:40|793.76|789.76|791.83|787.83|794.11|790.11|791.51|787.51|31
1621526870000|2021-05-20 16:07:50|791.79|787.79|787.84|783.84|791.79|787.79|787.74|783.74|30
1621526880000|2021-05-20 16:08:00|787.26|783.26|790.68|786.68|790.68|786.68|785.95|781.95|32
1621526890000|2021-05-20 16:08:10|790.93|786.93|792.46|788.46|793.95|789.95|790.64|786.64|27
1621526900000|2021-05-20 16:08:20|794.17|790.17|794.07|790.07|795.71|791.71|793.95|789.95|27
1621526910000|2021-05-20 16:08:30|794.26|790.26|791.87|787.87|795.43|791.43|787.76|783.76|37
1621526920000|2021-05-20 16:08:40|791.88|787.88|794.07|790.07|794.07|790.07|791.6|787.6|29
1621526930000|2021-05-20 16:08:50|794.12|790.12|795.96|791.96|797.02|793.02|794.12|790.12|28
1621526940000|2021-05-20 16:09:00|795.95|791.95|797.4|793.4|797.41|793.41|795.64|791.64|20
1621526950000|2021-05-20 16:09:10|797.49|793.49|796.93|792.93|797.79|793.79|795.44|791.44|25
1621526960000|2021-05-20 16:09:20|796.94|792.94|798.52|794.52|799.72|795.72|795.79|791.79|28
1621526970000|2021-05-20 16:09:30|800.58|796.58|803.15|799.15|804.4|800.4|800.58|796.58|17
1621526980000|2021-05-20 16:09:40|803.3|799.3|801.52|797.52|803.3|799.3|801.38|797.38|31
1621526990000|2021-05-20 16:09:50|801.43|797.43|800.65|796.65|801.64|797.64|798.31|794.31|30
1621527000000|2021-05-20 16:10:00|800.77|796.77|803.62|799.62|803.89|799.89|800.45|796.45|27
1621527010000|2021-05-20 16:10:10|803.61|799.61|804.27|800.27|804.32|800.32|801.61|792.77|20
1621527020000|2021-05-20 16:10:20|804.7|800.7|805.97|801.97|806.17|802.17|803.68|799.68|21
1621527030000|2021-05-20 16:10:30|805.32|801.32|804.27|800.27|805.56|801.56|804.27|800.27|29
1621527040000|2021-05-20 16:10:40|804.25|800.25|799.75|795.75|804.25|800.25|799.75|795.75|27
1621527050000|2021-05-20 16:10:50|799.63|795.63|800.68|796.68|801.57|797.57|799.63|795.63|20
1621527060000|2021-05-20 16:11:00|800.6|796.6|799.49|795.49|800.79|796.79|799.49|795.49|18
1621527070000|2021-05-20 16:11:10|799.26|795.26|798.05|794.05|800.14|796.14|798.05|794.05|19
1621527080000|2021-05-20 16:11:20|798.06|794.06|800.17|796.17|800.17|796.17|798.06|794.06|25
1621527090000|2021-05-20 16:11:30|800.16|796.16|800.29|796.29|800.36|796.36|800.16|796.16|7
1621527100000|2021-05-20 16:11:40|800.34|796.34|802.36|798.36|802.36|798.36|800.25|796.25|19
1621527110000|2021-05-20 16:11:50|802.32|798.32|802.32|798.32|802.32|798.32|801.11|797.11|11
1621527120000|2021-05-20 16:12:00|802.9|798.9|803.56|799.56|803.61|799.61|802.86|798.86|20
1621527130000|2021-05-20 16:12:10|803.63|799.63|804.74|800.74|805.68|801.68|803.6|799.6|27
1621527140000|2021-05-20 16:12:20|804.79|800.79|801.78|797.78|804.79|800.79|801.52|797.52|32
1621527150000|2021-05-20 16:12:30|801.79|797.79|800.05|796.05|802.43|798.43|800.05|796.05|25
1621527160000|2021-05-20 16:12:40|799.93|795.93|799.22|795.22|799.99|795.99|798.24|794.24|23
1621527170000|2021-05-20 16:12:50|799.52|795.52|798.71|794.71|799.52|795.52|796.77|792.77|14
1621527180000|2021-05-20 16:13:00|798.66|794.66|796.86|792.86|798.66|794.66|796|792|22
1621527190000|2021-05-20 16:13:10|796.66|792.66|794.59|790.59|796.66|792.66|794.59|790.59|33
1621527200000|2021-05-20 16:13:20|794.58|790.58|789.82|785.82|794.58|790.58|789.82|785.82|31
1621527210000|2021-05-20 16:13:30|789.32|785.32|788.26|784.26|789.55|785.55|785.36|781.36|32
1621527220000|2021-05-20 16:13:40|787.07|783.07|792.24|788.24|792.24|788.24|787.07|783.07|27
1621527230000|2021-05-20 16:13:50|791.17|787.17|791.96|787.96|794.2|790.2|791.17|787.17|32
1621527240000|2021-05-20 16:14:00|791.92|787.92|790.07|786.07|791.92|787.92|790.07|786.07|25
1621527250000|2021-05-20 16:14:10|790.25|786.25|788.31|784.31|790.26|786.26|788.27|784.27|25
1621527260000|2021-05-20 16:14:20|788.34|784.34|787.47|783.47|788.65|784.65|787.47|783.47|21
1621527270000|2021-05-20 16:14:30|785.3|781.3|784.16|780.16|785.3|781.3|779.94|775.94|31
1621527280000|2021-05-20 16:14:40|784.26|780.26|785.6|781.6|786.06|782.06|784.03|780.03|26
1621527290000|2021-05-20 16:14:50|785.55|781.55|784.2|780.2|785.55|781.55|782.19|778.19|34
1621527300000|2021-05-20 16:15:00|784.34|780.34|788.58|784.58|788.58|784.58|782.63|778.63|28
1621527310000|2021-05-20 16:15:10|788.83|784.83|790.03|786.03|790.7|786.7|785.42|781.42|25
1621527320000|2021-05-20 16:15:20|789.34|785.34|787.36|783.36|790.6|786.6|787.36|783.36|21
1621527330000|2021-05-20 16:15:30|787.14|783.14|786.55|782.55|789.58|785.58|786.4|782.4|27
1621527340000|2021-05-20 16:15:40|786.57|782.57|787.74|783.74|788.51|784.51|786.57|782.57|39
1621527350000|2021-05-20 16:15:50|787.7|783.7|789.29|785.29|789.49|785.49|787.17|783.17|28
1621527360000|2021-05-20 16:16:00|789.28|785.28|788.29|784.29|789.63|785.63|788.29|784.29|30
1621527370000|2021-05-20 16:16:10|787.93|783.93|787.5|783.5|787.98|783.98|786.82|782.82|30
1621527380000|2021-05-20 16:16:20|787.46|783.46|788.22|784.22|789.62|785.62|787.46|783.46|28
1621527390000|2021-05-20 16:16:30|788.25|784.25|789.53|785.53|789.73|785.73|788.15|784.15|32
1621527400000|2021-05-20 16:16:40|789.62|785.62|790.74|786.74|790.74|786.74|789.62|785.62|16
1621527410000|2021-05-20 16:16:50|789.98|785.98|790.75|786.75|794.79|790.79|789.63|785.63|21
1621527420000|2021-05-20 16:17:00|789.63|785.63|796.36|792.36|796.36|792.36|789.63|785.63|23
1621527430000|2021-05-20 16:17:10|796.62|792.62|795.15|791.15|796.62|792.62|795.12|791.12|24
1621527440000|2021-05-20 16:17:20|795.14|791.14|795.13|791.13|795.3|791.3|794.7|790.7|23
1621527450000|2021-05-20 16:17:30|795.63|791.63|795.22|791.22|796.35|792.35|795.22|791.22|27
1621527460000|2021-05-20 16:17:40|795.66|791.66|795.71|791.71|796.48|792.48|795.2|791.2|21
1621527470000|2021-05-20 16:17:50|795.65|791.65|794.55|790.55|795.65|791.65|794.52|790.52|34
1621527480000|2021-05-20 16:18:00|794.61|790.61|794.3|790.3|794.61|790.61|793.11|789.11|33
1621527490000|2021-05-20 16:18:10|795.05|791.05|792.15|788.15|795.16|791.16|791.93|787.93|34
1621527500000|2021-05-20 16:18:20|792.36|788.36|789.99|785.99|792.36|788.36|789.96|785.96|28
1621527510000|2021-05-20 16:18:30|790.02|786.02|790.93|786.93|791.25|787.25|789.82|785.82|23
1621527520000|2021-05-20 16:18:40|790.86|786.86|791.48|787.48|793.33|789.33|790.72|786.72|20
1621527530000|2021-05-20 16:18:50|792.65|788.65|794.1|790.1|794.1|790.1|792.65|788.65|15
1621527540000|2021-05-20 16:19:00|794.14|790.14|797.15|793.15|797.15|793.15|794.14|790.14|20
1621527550000|2021-05-20 16:19:10|797.16|793.16|796.81|792.81|797.26|793.26|796.81|792.81|21
1621527560000|2021-05-20 16:19:20|796.94|792.94|795.74|791.74|796.94|792.94|795.61|791.61|17
1621527570000|2021-05-20 16:19:30|795.07|791.07|795.67|791.67|795.68|791.68|794.18|790.18|31
1621527580000|2021-05-20 16:19:40|795.21|791.21|795.07|791.07|795.6|791.6|794.28|790.28|27
1621527590000|2021-05-20 16:19:50|794.74|790.74|791.63|787.63|794.74|790.74|791.63|787.63|24
1621527600000|2021-05-20 16:20:00|791.51|787.51|791.94|787.94|791.94|787.94|791.48|787.48|13
1621527610000|2021-05-20 16:20:10|792.09|788.09|792.99|788.99|793.32|789.32|792.09|788.09|9
1621527620000|2021-05-20 16:20:20|792.61|788.61|793.03|789.03|795.45|791.45|792.61|788.61|17
1621527630000|2021-05-20 16:20:30|795.36|791.36|795.5|791.5|795.5|791.5|793.02|789.02|12
1621527640000|2021-05-20 16:20:40|796.32|792.32|795.66|791.66|796.32|792.32|795.52|791.52|14
1621527650000|2021-05-20 16:20:50|795.65|791.65|794.42|790.42|795.66|791.66|793.04|789.04|20
1621527660000|2021-05-20 16:21:00|794.43|790.43|793.38|789.38|794.43|790.43|792.95|788.95|22
1621527670000|2021-05-20 16:21:10|793.5|789.5|789.06|785.06|793.5|789.5|789.06|785.06|33
1621527680000|2021-05-20 16:21:20|788.96|784.96|790.18|786.18|790.25|786.25|788.78|784.78|26
1621527690000|2021-05-20 16:21:30|790.16|786.16|790.7|786.7|790.7|786.7|789.02|785.02|31
1621527700000|2021-05-20 16:21:40|790.19|786.19|790.98|786.98|791.08|787.08|789.66|785.66|29
1621527710000|2021-05-20 16:21:50|790.96|786.96|791.64|787.64|792.02|788.02|790.96|786.96|24
1621527720000|2021-05-20 16:22:00|791.66|787.66|793.29|789.29|794.15|790.15|791.66|787.66|20
1621527730000|2021-05-20 16:22:10|793.45|789.45|795.27|791.27|795.63|791.63|793.45|789.45|24
1621527740000|2021-05-20 16:22:20|795.63|791.63|799.03|795.03|799.03|795.03|795.63|791.63|27
1621527750000|2021-05-20 16:22:30|799.2|795.2|801.21|797.21|801.21|797.21|799.2|795.2|19
1621527760000|2021-05-20 16:22:40|801.2|797.2|799.41|795.41|801.2|797.2|798.92|794.92|23
1621527770000|2021-05-20 16:22:50|799.4|795.4|799.54|795.54|799.81|795.81|799|795|21
1621527780000|2021-05-20 16:23:00|799.81|795.81|801.87|797.87|801.87|797.87|799.75|795.75|21
1621527790000|2021-05-20 16:23:10|801.86|797.86|800.09|796.09|802.03|798.03|799.99|795.99|26
1621527800000|2021-05-20 16:23:20|800.06|796.06|799.15|795.15|800.23|796.23|798.25|794.25|34
1621527810000|2021-05-20 16:23:30|798.84|794.84|797.51|793.51|798.91|794.91|797.51|793.51|17
1621527820000|2021-05-20 16:23:40|797.52|793.52|797.71|793.71|797.94|793.94|797.51|793.51|21
1621527830000|2021-05-20 16:23:50|797.73|793.73|799.32|795.32|799.32|795.32|797.72|793.72|20
1621527840000|2021-05-20 16:24:00|799.33|795.33|801.17|797.17|803.12|799.12|799.33|795.33|16
1621527850000|2021-05-20 16:24:10|801|797|801.4|797.4|801.76|797.76|801|797|15
1621527860000|2021-05-20 16:24:20|801.41|797.41|802.5|798.5|803.38|799.38|801.17|797.17|27
1621527870000|2021-05-20 16:24:30|802.19|798.19|801.21|797.21|802.59|798.59|801.08|797.08|26
1621527880000|2021-05-20 16:24:40|801.18|797.18|801.82|797.82|801.82|797.82|801.18|797.18|20
1621527890000|2021-05-20 16:24:50|801.81|797.81|801.96|797.96|801.96|797.96|801.28|797.28|16
1621527900000|2021-05-20 16:25:00|801.43|797.43|800.49|796.49|801.43|797.43|800.49|796.49|18
1621527910000|2021-05-20 16:25:10|800.46|796.46|799.19|795.19|800.5|796.5|798.66|794.66|18
1621527920000|2021-05-20 16:25:20|799.17|795.17|800.44|796.44|800.46|796.46|798.93|794.93|26
1621527930000|2021-05-20 16:25:30|800.38|796.38|799.55|795.55|800.38|796.38|799.1|795.1|21
1621527940000|2021-05-20 16:25:40|799.89|795.89|800.61|796.61|800.61|796.61|799.53|795.53|18
1621527950000|2021-05-20 16:25:50|800.6|796.6|801.31|797.31|801.32|797.32|800.18|796.18|26
1621527960000|2021-05-20 16:26:00|800.76|796.76|801.94|797.94|802.47|798.47|800.76|796.76|22
1621527970000|2021-05-20 16:26:10|802.33|798.33|801.69|797.69|802.33|798.33|801.64|797.64|16
1621527980000|2021-05-20 16:26:20|801.95|797.95|801.56|797.56|801.95|797.95|801.12|797.12|22
1621527990000|2021-05-20 16:26:30|801.89|797.89|799.45|795.45|801.93|797.93|799.45|795.45|27
1621528000000|2021-05-20 16:26:40|799.44|795.44|798.58|794.58|799.44|795.44|797.84|793.84|28
1621528010000|2021-05-20 16:26:50|798.64|794.64|799.05|795.05|799.3|795.3|798.49|794.49|26
1621528020000|2021-05-20 16:27:00|799.06|795.06|801.01|797.01|801.01|797.01|799.05|795.05|20
1621528030000|2021-05-20 16:27:10|801.02|797.02|801.68|797.68|801.68|797.68|800.78|796.78|15
1621528040000|2021-05-20 16:27:20|801.69|797.69|801.79|797.79|801.79|797.79|801.58|797.58|19
1621528050000|2021-05-20 16:27:30|801.86|797.86|801.89|797.89|802.13|798.13|801.74|797.74|17
1621528060000|2021-05-20 16:27:40|801.87|797.87|802.09|798.09|802.1|798.1|801.87|797.87|14
1621528070000|2021-05-20 16:27:50|802.11|798.11|802.98|798.98|803.1|799.1|802.11|798.11|15
1621528080000|2021-05-20 16:28:00|803.1|799.1|802.37|798.37|803.77|799.77|802.37|798.37|21
1621528090000|2021-05-20 16:28:10|802.28|798.28|801.01|797.01|802.28|798.28|800.73|796.73|25
1621528100000|2021-05-20 16:28:20|800.97|796.97|801.89|797.89|801.9|797.9|800.9|796.9|15
1621528110000|2021-05-20 16:28:30|802.01|798.01|802.01|798.01|802.01|798.01|801.44|797.44|19
1621528120000|2021-05-20 16:28:40|801.99|797.99|803.15|799.15|803.39|799.39|801.99|797.99|18
1621528130000|2021-05-20 16:28:50|802.88|798.88|802.13|798.13|802.88|798.88|802.13|798.13|20
1621528140000|2021-05-20 16:29:00|802.17|798.17|802.65|798.65|803.06|799.06|802.17|798.17|25
1621528150000|2021-05-20 16:29:10|802.56|798.56|803.76|799.76|804.08|800.08|802.56|798.56|28
1621528160000|2021-05-20 16:29:20|803.72|799.72|803.11|799.11|803.72|799.72|802.97|798.97|21
1621528170000|2021-05-20 16:29:30|803.44|799.44|803.01|799.01|803.51|799.51|803.01|799.01|8
1621528180000|2021-05-20 16:29:40|803.63|799.63|803.71|799.71|804.03|800.03|802.4|798.4|23
1621528190000|2021-05-20 16:29:50|803.69|799.69|803.22|799.22|803.69|799.69|801.86|797.86|28
1621528200000|2021-05-20 16:30:00|803.55|799.55|802.36|798.36|803.55|799.55|802.35|798.35|24
1621528210000|2021-05-20 16:30:10|802.35|798.35|802.92|798.92|803.72|799.72|801.64|797.64|21
1621528220000|2021-05-20 16:30:20|803.14|799.14|803.18|799.18|803.91|799.91|802.82|798.82|25
1621528230000|2021-05-20 16:30:30|803.28|799.28|803.9|799.9|803.96|799.96|803.28|799.28|19
1621528240000|2021-05-20 16:30:40|803.91|799.91|804.08|800.08|804.08|800.08|803.91|799.91|11
1621528250000|2021-05-20 16:30:50|804.73|800.73|804.04|800.04|804.73|800.73|804.04|800.04|3
1621528260000|2021-05-20 16:31:00|804.11|800.11|803.8|799.8|804.11|800.11|803.62|799.62|19
1621528270000|2021-05-20 16:31:10|803.7|799.7|803.08|799.08|803.7|799.7|802.28|798.28|24
1621528280000|2021-05-20 16:31:20|803.04|799.04|803.23|799.23|803.93|799.93|802.65|798.65|26
1621528290000|2021-05-20 16:31:30|803.2|799.2|803.56|799.56|803.94|799.94|803.2|799.2|20
1621528300000|2021-05-20 16:31:40|803.57|799.57|803.65|799.65|804.16|800.16|803.33|799.33|28
1621528310000|2021-05-20 16:31:50|803.6|799.6|801.72|797.72|803.67|799.67|801.37|797.37|21
1621528320000|2021-05-20 16:32:00|801.58|797.58|802.92|798.92|803.11|799.11|801.58|797.58|22
1621528330000|2021-05-20 16:32:10|802.7|798.7|803.02|799.02|803.21|799.21|802.24|798.24|17
1621528340000|2021-05-20 16:32:20|803.01|799.01|800.87|796.87|803.01|799.01|800.87|796.87|26
1621528350000|2021-05-20 16:32:30|800.85|796.85|800.11|796.11|801.15|797.15|800.06|796.06|25
1621528360000|2021-05-20 16:32:40|799.97|795.97|799.62|795.62|800.59|796.59|799.39|795.39|19
1621528370000|2021-05-20 16:32:50|799.58|795.58|800.32|796.32|800.35|796.35|799.38|795.38|29
1621528380000|2021-05-20 16:33:00|800.37|796.37|801.65|797.65|802.11|798.11|799.63|795.63|28
1621528390000|2021-05-20 16:33:10|801.76|797.76|803.03|799.03|803.32|799.32|801.76|797.76|13
1621528400000|2021-05-20 16:33:20|803.04|799.04|802.06|798.06|803.04|799.04|801.93|797.93|25
1621528410000|2021-05-20 16:33:30|802.03|798.03|801.32|797.32|802.06|798.06|800.83|796.83|23
1621528420000|2021-05-20 16:33:40|801.56|797.56|802.17|798.17|802.29|798.29|801.46|797.46|14
1621528430000|2021-05-20 16:33:50|802.15|798.15|800.68|796.68|802.15|798.15|800.67|796.67|17
1621528440000|2021-05-20 16:34:00|800.74|796.74|800.84|796.84|801.34|797.34|800.61|796.61|22
1621528450000|2021-05-20 16:34:10|800.88|796.88|800.9|796.9|801.71|797.71|800.44|796.44|21
1621528460000|2021-05-20 16:34:20|800.91|796.91|800.74|796.74|800.94|796.94|800.48|796.48|21
1621528470000|2021-05-20 16:34:30|800.51|796.51|798.91|794.91|800.51|796.51|798.74|794.74|28
1621528480000|2021-05-20 16:34:40|798.67|794.67|798.59|794.59|798.95|794.95|798.25|794.25|17
1621528490000|2021-05-20 16:34:50|798.6|794.6|798.9|794.9|798.91|794.91|798.59|794.59|12
1621528500000|2021-05-20 16:35:00|798.83|794.83|797.09|793.09|798.83|794.83|796.68|792.68|26
1621528510000|2021-05-20 16:35:10|796.76|792.76|798.02|794.02|798.03|794.03|796.76|792.76|27
1621528520000|2021-05-20 16:35:20|798.03|794.03|797.68|793.68|798.23|794.23|797.65|793.65|21
1621528530000|2021-05-20 16:35:30|797.4|793.4|797.1|793.1|797.64|793.64|796.82|792.82|22
1621528540000|2021-05-20 16:35:40|797.11|793.11|797|793|797.62|793.62|796.59|792.59|21
1621528550000|2021-05-20 16:35:50|796.79|792.79|796.98|792.98|797.59|793.59|796.79|792.79|13
1621528560000|2021-05-20 16:36:00|796.99|792.99|796.42|792.42|797.26|793.26|796.35|792.35|19
1621528570000|2021-05-20 16:36:10|795.69|791.69|796.2|792.2|796.2|792.2|795.51|791.51|27
1621528580000|2021-05-20 16:36:20|796.21|792.21|795.52|791.52|796.31|792.31|795.29|791.29|22
1621528590000|2021-05-20 16:36:30|795.48|791.48|793.58|789.58|795.49|791.49|793.35|789.35|29
1621528600000|2021-05-20 16:36:40|793.37|789.37|791.73|787.73|793.41|789.41|790.95|786.95|32
1621528610000|2021-05-20 16:36:50|791.75|787.75|791.28|787.28|791.96|787.96|790.83|786.83|19
1621528620000|2021-05-20 16:37:00|791.27|787.27|792.26|788.26|792.27|788.27|791.27|787.27|18
1621528630000|2021-05-20 16:37:10|792.27|788.27|793.5|789.5|794.11|790.11|792.27|788.27|30
1621528640000|2021-05-20 16:37:20|793.36|789.36|788.19|784.19|793.36|789.36|788.19|784.19|29
1621528650000|2021-05-20 16:37:30|788.12|784.12|788.79|784.79|789.42|785.42|787.93|783.93|28
1621528660000|2021-05-20 16:37:40|788.77|784.77|787.62|783.62|788.77|784.77|787.61|783.61|19
1621528670000|2021-05-20 16:37:50|787.61|783.61|788.4|784.4|788.63|784.63|787.18|783.18|21
1621528680000|2021-05-20 16:38:00|788.43|784.43|788.87|784.87|789.31|785.31|788.43|784.43|22
1621528690000|2021-05-20 16:38:10|788.72|784.72|786.74|782.74|788.72|784.72|786.1|782.1|31
1621528700000|2021-05-20 16:38:20|786.73|782.73|787.83|783.83|788.57|784.57|786.55|782.55|35
1621528710000|2021-05-20 16:38:30|787.81|783.81|787.01|783.01|788.17|784.17|786.99|782.99|28
1621528720000|2021-05-20 16:38:40|787.14|783.14|787.65|783.65|787.65|783.65|786.89|782.89|23
1621528730000|2021-05-20 16:38:50|787.64|783.64|786.65|782.65|787.64|783.64|786.65|782.65|11
1621528740000|2021-05-20 16:39:00|786.72|782.72|788.18|784.18|789.74|785.74|786.72|782.72|26
1621528750000|2021-05-20 16:39:10|788.5|784.5|786.97|782.97|788.51|784.51|786.54|782.54|26
1621528760000|2021-05-20 16:39:20|786.99|782.99|787.94|783.94|788.33|784.33|786.92|782.92|26
1621528770000|2021-05-20 16:39:30|787.95|783.95|788.47|784.47|788.61|784.61|787.18|783.18|20
1621528780000|2021-05-20 16:39:40|788.43|784.43|786.88|782.88|788.59|784.59|786.87|782.87|22
1621528790000|2021-05-20 16:39:50|786.75|782.75|785.89|781.89|786.94|782.94|785.71|781.71|26
1621528800000|2021-05-20 16:40:00|785.91|781.91|787.17|783.17|788.29|784.29|785.91|781.91|28
1621528810000|2021-05-20 16:40:10|787.2|783.2|786.28|782.28|788.38|784.38|786.28|782.28|25
1621528820000|2021-05-20 16:40:20|786.33|782.33|783.94|779.94|786.33|782.33|783.7|779.7|21
1621528830000|2021-05-20 16:40:30|783.91|779.91|783.88|779.88|784.34|780.34|783.45|779.45|15
1621528840000|2021-05-20 16:40:40|783.93|779.93|785.49|781.49|785.55|781.55|783.93|779.93|17
1621528850000|2021-05-20 16:40:50|785.5|781.5|785.42|781.42|786.58|782.58|785.25|781.25|21
1621528860000|2021-05-20 16:41:00|785.45|781.45|784.78|780.78|785.86|781.86|784.67|780.67|18
1621528870000|2021-05-20 16:41:10|784.83|780.83|784.67|780.67|784.89|780.89|784.54|780.54|19
1621528880000|2021-05-20 16:41:20|784.68|780.68|788.86|784.86|788.94|784.94|784.68|780.68|25
1621528890000|2021-05-20 16:41:30|788.87|784.87|787.93|783.93|789.2|785.2|787.93|783.93|19
1621528900000|2021-05-20 16:41:40|787.86|783.86|788.87|784.87|789.12|785.12|787.86|783.86|27
1621528910000|2021-05-20 16:41:50|788.79|784.79|787.9|783.9|789.28|785.28|787.75|783.75|24
1621528920000|2021-05-20 16:42:00|787.59|783.59|786.79|782.79|788.59|784.59|786.2|782.2|29
1621528930000|2021-05-20 16:42:10|786.69|782.69|787.03|783.03|788.07|784.07|786.69|782.69|16
1621528940000|2021-05-20 16:42:20|787.04|783.04|786.63|782.63|787.65|783.65|786.45|782.45|33
1621528950000|2021-05-20 16:42:30|786.66|782.66|785.73|781.73|787.33|783.33|785.6|781.6|25
1621528960000|2021-05-20 16:42:40|785.61|781.61|784.88|780.88|785.61|781.61|784.68|780.68|24
1621528970000|2021-05-20 16:42:50|784.82|780.82|784.57|780.57|784.97|780.97|784.57|780.57|22
1621528980000|2021-05-20 16:43:00|784.69|780.69|783.25|779.25|784.75|780.75|783.25|779.25|27
1621528990000|2021-05-20 16:43:10|783.23|779.23|783.7|779.7|784.15|780.15|782.63|778.63|34
1621529000000|2021-05-20 16:43:20|783.69|779.69|782.81|778.81|783.69|779.69|782.39|778.39|27
1621529010000|2021-05-20 16:43:30|782.87|778.87|784.87|780.87|785.53|781.53|782.87|778.87|31
1621529020000|2021-05-20 16:43:40|784.79|780.79|784.48|780.48|784.82|780.82|784.45|780.45|19
1621529030000|2021-05-20 16:43:50|784.43|780.43|782.58|778.58|784.43|780.43|782.45|778.45|23
1621529040000|2021-05-20 16:44:00|782.57|778.57|784.57|780.57|784.82|780.82|782.57|778.57|24
1621529050000|2021-05-20 16:44:10|784.52|780.52|783.09|779.09|784.69|780.69|783.04|779.04|31
1621529060000|2021-05-20 16:44:20|783.19|779.19|782.27|778.27|783.47|779.47|782.27|778.27|31
1621529070000|2021-05-20 16:44:30|782.38|778.38|780.67|776.67|782.38|778.38|780.49|776.49|34
1621529080000|2021-05-20 16:44:40|780.69|776.69|778.88|774.88|781.75|777.75|778.84|774.84|29
1621529090000|2021-05-20 16:44:50|778.85|774.85|778.61|774.61|779.23|775.23|778.14|774.14|16
1621529100000|2021-05-20 16:45:00|778.39|774.39|779.54|775.54|779.55|775.55|778.08|774.08|22
1621529110000|2021-05-20 16:45:10|779.57|775.57|778.78|774.78|779.67|775.67|778.54|774.54|20
1621529120000|2021-05-20 16:45:20|778.72|774.72|778.46|774.46|778.83|774.83|778.36|774.36|19
1621529130000|2021-05-20 16:45:30|778.43|774.43|776.45|772.45|778.43|774.43|775.57|771.57|30
1621529140000|2021-05-20 16:45:40|776.46|772.46|776.83|772.83|777.58|773.58|776.46|772.46|28
1621529150000|2021-05-20 16:45:50|776.89|772.89|776.98|772.98|777.06|773.06|776.87|772.87|19
1621529160000|2021-05-20 16:46:00|776.99|772.99|776.57|772.57|776.99|772.99|776.56|772.56|18
1621529170000|2021-05-20 16:46:10|776.54|772.54|772.33|768.33|776.54|772.54|772.33|768.33|29
1621529180000|2021-05-20 16:46:20|772.34|768.34|772.26|768.26|772.68|768.68|772.17|768.17|25
1621529190000|2021-05-20 16:46:30|772.24|768.24|770.12|766.12|772.55|768.55|770.01|766.01|26
1621529200000|2021-05-20 16:46:40|770.11|766.11|770.54|766.54|770.88|766.88|769.75|765.75|26
1621529210000|2021-05-20 16:46:50|770.51|766.51|769.74|765.74|770.63|766.63|769.74|765.74|20
1621529220000|2021-05-20 16:47:00|769.58|765.58|770.61|766.61|770.69|766.69|769.48|765.48|26
1621529230000|2021-05-20 16:47:10|770.66|766.66|768.2|764.2|770.66|766.66|768.17|764.17|26
1621529240000|2021-05-20 16:47:20|768.17|764.17|767.96|763.96|768.45|764.45|767.48|763.48|32
1621529250000|2021-05-20 16:47:30|767.95|763.95|767.35|763.35|767.95|763.95|767.27|763.27|25
1621529260000|2021-05-20 16:47:40|767.8|763.8|767.51|763.51|767.8|763.8|767.46|763.46|9
1621529270000|2021-05-20 16:47:50|767.54|763.54|768.99|764.99|769.04|765.04|767.31|763.31|26
1621529280000|2021-05-20 16:48:00|769.05|765.05|769.15|765.15|769.87|765.87|768.99|764.99|28
1621529290000|2021-05-20 16:48:10|769.22|765.22|769.48|765.48|769.52|765.52|768.53|764.53|33
1621529300000|2021-05-20 16:48:20|769.5|765.5|773.62|769.62|773.73|769.73|769.5|765.5|26
1621529310000|2021-05-20 16:48:30|773.66|769.66|774.4|770.4|774.93|770.93|773.41|769.41|17
1621529320000|2021-05-20 16:48:40|774.44|770.44|776.88|772.88|777.61|773.61|773.41|769.41|20
1621529330000|2021-05-20 16:48:50|776.92|772.92|776.5|772.5|777.18|773.18|776.5|772.5|15
1621529340000|2021-05-20 16:49:00|777.35|773.35|778.62|774.62|778.91|774.91|777.17|773.17|32
1621529350000|2021-05-20 16:49:10|778.95|774.95|783.34|779.34|783.34|779.34|778.95|774.95|23
1621529360000|2021-05-20 16:49:20|783.37|779.37|779.95|775.95|783.37|779.37|779.59|775.59|33
1621529370000|2021-05-20 16:49:30|779.94|775.94|780.25|776.25|780.25|776.25|778.22|774.22|28
1621529380000|2021-05-20 16:49:40|780.06|776.06|782.02|778.02|782.02|778.02|780.06|776.06|24
1621529390000|2021-05-20 16:49:50|782.04|778.04|782.12|778.12|783|779|781.5|777.5|29
1621529400000|2021-05-20 16:50:00|782.01|778.01|782.85|778.85|782.85|778.85|781.88|777.88|31
1621529410000|2021-05-20 16:50:10|782.92|778.92|784.19|780.19|784.28|780.28|782.9|778.9|22
1621529420000|2021-05-20 16:50:20|784.32|780.32|784.94|780.94|784.94|780.94|784.32|780.32|21
1621529430000|2021-05-20 16:50:30|784.83|780.83|787.24|783.24|787.24|783.24|784.83|780.83|29
1621529440000|2021-05-20 16:50:40|787.23|783.23|785|781|787.35|783.35|785|781|31
1621529450000|2021-05-20 16:50:50|784.78|780.78|785.39|781.39|785.84|781.84|784.76|780.76|19
1621529460000|2021-05-20 16:51:00|785.38|781.38|784.72|780.72|785.38|781.38|784.2|780.2|23
1621529470000|2021-05-20 16:51:10|784.9|780.9|786.25|782.25|786.25|782.25|784.68|780.68|28
1621529480000|2021-05-20 16:51:20|786.06|782.06|786.55|782.55|786.55|782.55|785.37|781.37|18
1621529490000|2021-05-20 16:51:30|787.8|783.8|787.64|783.64|787.8|783.8|787.38|783.38|22
1621529500000|2021-05-20 16:51:40|787.73|783.73|786.32|782.32|788.28|784.28|786.32|782.32|22
1621529510000|2021-05-20 16:51:50|786.27|782.27|786.54|782.54|786.57|782.57|785.72|781.72|25
1621529520000|2021-05-20 16:52:00|786.5|782.5|787.74|783.74|788.05|784.05|786.5|782.5|19
1621529530000|2021-05-20 16:52:10|787.92|783.92|788.14|784.14|788.41|784.41|787.92|783.92|11
1621529540000|2021-05-20 16:52:20|788.31|784.31|788|784|788.66|784.66|788|784|10
1621529550000|2021-05-20 16:52:30|788.75|784.75|791.52|787.52|791.67|787.67|788|784|15
1621529560000|2021-05-20 16:52:40|791.57|787.57|792.27|788.27|792.4|788.4|791.42|787.42|24
1621529570000|2021-05-20 16:52:50|792.4|788.4|792.27|788.27|792.4|788.4|791.85|787.85|7
1621529580000|2021-05-20 16:53:00|792.09|788.09|791.34|787.34|792.09|788.09|791.34|787.34|32
1621529590000|2021-05-20 16:53:10|791.31|787.31|791.11|787.11|791.37|787.37|790.45|786.45|28
1621529600000|2021-05-20 16:53:20|791.66|787.66|793.07|789.07|793.12|789.12|791.38|787.38|23
1621529610000|2021-05-20 16:53:30|793.08|789.08|793.43|789.43|793.43|789.43|792.56|788.56|17
1621529620000|2021-05-20 16:53:40|793.15|789.15|793.32|789.32|793.46|789.46|791.99|787.99|30
1621529630000|2021-05-20 16:53:50|793.34|789.34|793.64|789.64|793.81|789.81|793.34|789.34|17
1621529640000|2021-05-20 16:54:00|793.5|789.5|792.1|788.1|793.5|789.5|792.1|788.1|26
1621529650000|2021-05-20 16:54:10|792.16|788.16|793.07|789.07|793.33|789.33|792.16|788.16|26
1621529660000|2021-05-20 16:54:20|792.98|788.98|792.36|788.36|792.98|788.98|792.26|788.26|31
1621529670000|2021-05-20 16:54:30|792.44|788.44|792.48|788.48|792.62|788.62|792.21|788.21|14
1621529680000|2021-05-20 16:54:40|792.47|788.47|792.46|788.46|792.47|788.47|792.06|788.06|18
1621529690000|2021-05-20 16:54:50|792.48|788.48|792.62|788.62|792.67|788.67|792.21|788.21|17
1621529700000|2021-05-20 16:55:00|792.52|788.52|792.09|788.09|792.52|788.52|792.05|788.05|14
1621529710000|2021-05-20 16:55:10|792.21|788.21|792.35|788.35|792.43|788.43|792.06|788.06|11
1621529720000|2021-05-20 16:55:20|793.07|789.07|792.65|788.65|793.07|789.07|792.06|788.06|15
1621529730000|2021-05-20 16:55:30|793.25|789.25|793.32|789.32|793.55|789.55|793.25|789.25|11
1621529740000|2021-05-20 16:55:40|793.26|789.26|794.39|790.39|794.39|790.39|793.26|789.26|9
1621529750000|2021-05-20 16:55:50|794.41|790.41|795.05|791.05|795.05|791.05|794.11|790.11|10
1621529760000|2021-05-20 16:56:00|795.06|791.06|794.94|790.94|795.54|791.54|794.9|790.9|9
1621529770000|2021-05-20 16:56:10|794.95|790.95|796.83|792.83|796.87|792.87|794.95|790.95|13
1621529780000|2021-05-20 16:56:20|796.74|792.74|795.15|791.15|796.74|792.74|795.13|791.13|20
1621529790000|2021-05-20 16:56:30|795.16|791.16|796.45|792.45|797.72|793.72|795.1|791.1|31
1621529800000|2021-05-20 16:56:40|796.44|792.44|796.49|792.49|796.49|792.49|796.11|792.11|16
1621529810000|2021-05-20 16:56:50|796.5|792.5|796.68|792.68|796.68|792.68|796.35|792.35|18
1621529820000|2021-05-20 16:57:00|796.7|792.7|796.11|792.11|796.83|792.83|796.11|792.11|25
1621529830000|2021-05-20 16:57:10|796.12|792.12|796.04|792.04|796.67|792.67|796.04|792.04|20
1621529840000|2021-05-20 16:57:20|796.03|792.03|795.87|791.87|796.05|792.05|795.86|791.86|17
1621529850000|2021-05-20 16:57:30|795.98|791.98|796.47|792.47|796.62|792.62|795.7|791.7|19
1621529860000|2021-05-20 16:57:40|796.79|792.79|797.57|793.57|797.89|793.89|796.79|792.79|15
1621529870000|2021-05-20 16:57:50|797.82|793.82|800.67|796.67|800.67|796.67|797.82|793.82|27
1621529880000|2021-05-20 16:58:00|800.68|796.68|801.25|797.25|801.26|797.26|800.38|796.38|14
1621529890000|2021-05-20 16:58:10|801.24|797.24|801.44|797.44|801.51|797.51|801.23|797.23|16
1621529900000|2021-05-20 16:58:20|801.45|797.45|799.87|795.87|801.57|797.57|799.73|795.73|27
1621529910000|2021-05-20 16:58:30|799.9|795.9|799.53|795.53|800.96|796.96|799.53|795.53|30
1621529920000|2021-05-20 16:58:40|799.26|795.26|799.47|795.47|799.67|795.67|799.13|795.13|16
1621529930000|2021-05-20 16:58:50|799.45|795.45|799.27|795.27|799.45|795.45|799.27|795.27|9
1621529940000|2021-05-20 16:59:00|799.28|795.28|799.71|795.71|800.02|796.02|799.28|795.28|20
1621529950000|2021-05-20 16:59:10|799.69|795.69|798.49|794.49|799.69|795.69|798.29|794.29|20
1621529960000|2021-05-20 16:59:20|798.5|794.5|798.71|794.71|799.02|795.02|798.5|794.5|24
1621529970000|2021-05-20 16:59:30|798.66|794.66|798.71|794.71|798.83|794.83|798.66|794.66|19
1621529980000|2021-05-20 16:59:40|798.7|794.7|798.07|794.07|798.7|794.7|798|794|21
1621529990000|2021-05-20 16:59:50|798.06|794.06|798.37|794.37|798.37|794.37|797.98|793.98|16
1621530000000|2021-05-20 17:00:00|798.36|794.36|796.51|792.51|798.36|794.36|796.5|792.5|29
1621530010000|2021-05-20 17:00:10|796.34|792.34|796.57|792.57|797.13|793.13|796.09|792.09|23
1621530020000|2021-05-20 17:00:20|796.14|792.14|795|791|796.14|792.14|794.93|790.93|16
1621530030000|2021-05-20 17:00:30|794.96|790.96|796.85|792.85|796.85|792.85|794.96|790.96|21
1621530040000|2021-05-20 17:00:40|796.84|792.84|799.22|795.22|799.22|795.22|796.84|792.84|26
1621530050000|2021-05-20 17:00:50|799.41|795.41|802.83|798.83|803.17|799.17|799.41|795.41|28
1621530060000|2021-05-20 17:01:00|803.14|799.14|802.83|798.83|803.35|799.35|802.83|798.83|6
1621530070000|2021-05-20 17:01:10|805.19|801.19|807.38|803.38|807.57|803.57|805.19|801.19|25
1621530080000|2021-05-20 17:01:20|807.46|803.46|809.15|805.15|809.23|805.23|807.43|803.43|26
1621530090000|2021-05-20 17:01:30|809.19|805.19|808.95|804.95|809.19|805.19|808.61|804.61|16
1621530100000|2021-05-20 17:01:40|809.03|805.03|808.85|804.85|809.03|805.03|808.34|804.34|17
1621530110000|2021-05-20 17:01:50|808.26|804.26|807.87|803.87|808.85|804.85|807.87|803.87|14
1621530120000|2021-05-20 17:02:00|807.95|803.95|806.53|802.53|807.95|803.95|806.33|802.33|21
1621530130000|2021-05-20 17:02:10|806.54|802.54|805.35|801.35|806.78|802.78|805.35|801.35|16
1621530140000|2021-05-20 17:02:20|805.38|801.38|805.82|801.82|806.01|802.01|805.37|801.37|17
1621530150000|2021-05-20 17:02:30|805.93|801.93|805.03|801.03|805.93|801.93|805.03|801.03|9
1621530160000|2021-05-20 17:02:40|805.04|801.04|805.31|801.31|805.5|801.5|805.04|801.04|19
1621530170000|2021-05-20 17:02:50|805.23|801.23|804.89|800.89|805.24|801.24|804.81|800.81|20
1621530180000|2021-05-20 17:03:00|804.88|800.88|804.69|800.69|805.21|801.21|804.69|800.69|12
1621530190000|2021-05-20 17:03:10|804.75|800.75|804.25|800.25|804.97|800.97|804.25|800.25|18
1621530200000|2021-05-20 17:03:20|804.4|800.4|804.15|800.15|805.39|801.39|803.95|799.95|32
1621530210000|2021-05-20 17:03:30|804.04|800.04|803.21|799.21|804.17|800.17|802.9|798.9|27
1621530220000|2021-05-20 17:03:40|803.07|799.07|802.71|798.71|803.21|799.21|802.6|798.6|16
1621530230000|2021-05-20 17:03:50|802.77|798.77|803.79|799.79|803.81|799.81|802.77|798.77|23
1621530240000|2021-05-20 17:04:00|803.7|799.7|804.35|800.35|804.35|800.35|803.66|799.66|16
1621530250000|2021-05-20 17:04:10|804.36|800.36|804.12|800.12|804.8|800.8|804.09|800.09|22
1621530260000|2021-05-20 17:04:20|804.11|800.11|803.67|799.67|804.12|800.12|803.13|799.13|24
1621530270000|2021-05-20 17:04:30|803.71|799.71|803.38|799.38|803.91|799.91|803.37|799.37|15
1621530280000|2021-05-20 17:04:40|803.54|799.54|803.37|799.37|803.59|799.59|803.14|799.14|21
1621530290000|2021-05-20 17:04:50|803.42|799.42|802.72|798.72|803.42|799.42|802.16|798.16|25
1621530300000|2021-05-20 17:05:00|802.77|798.77|802.83|798.83|802.91|798.91|802.55|798.55|15
1621530310000|2021-05-20 17:05:10|802.85|798.85|802.69|798.69|802.9|798.9|802.69|798.69|11
1621530320000|2021-05-20 17:05:20|802.83|798.83|802.36|798.36|802.83|798.83|802.3|798.3|14
1621530330000|2021-05-20 17:05:30|802.42|798.42|801.96|797.96|802.43|798.43|801.71|797.71|18
1621530340000|2021-05-20 17:05:40|801.89|797.89|800.79|796.79|801.89|797.89|800.75|796.75|19
1621530350000|2021-05-20 17:05:50|800.74|796.74|801.47|797.47|801.67|797.67|800.74|796.74|28
1621530360000|2021-05-20 17:06:00|801.31|797.31|801.92|797.92|801.95|797.95|801.31|797.31|16
1621530370000|2021-05-20 17:06:10|801.8|797.8|801.93|797.93|801.93|797.93|801.8|797.8|9
1621530380000|2021-05-20 17:06:20|801.96|797.96|801.96|797.96|801.96|797.96|801.96|797.96|1
1621530390000|2021-05-20 17:06:30|801.63|797.63|801.83|797.83|802.46|798.46|801.63|797.63|8
1621530400000|2021-05-20 17:06:40|801.76|797.76|801.12|797.12|801.84|797.84|801.12|797.12|15
1621530410000|2021-05-20 17:06:50|801.11|797.11|801.15|797.15|801.2|797.2|801.11|797.11|10
1621530420000|2021-05-20 17:07:00|801.22|797.22|802.39|798.39|802.39|798.39|801.22|797.22|19
1621530430000|2021-05-20 17:07:10|802.4|798.4|801.87|797.87|802.4|798.4|801.3|797.3|24
1621530440000|2021-05-20 17:07:20|801.88|797.88|801.84|797.84|801.88|797.88|801.47|797.47|25
1621530450000|2021-05-20 17:07:30|801.56|797.56|801.79|797.79|801.89|797.89|801.55|797.55|21
1621530460000|2021-05-20 17:07:40|801.64|797.64|801.55|797.55|801.92|797.92|801.55|797.55|16
1621530470000|2021-05-20 17:07:50|801.56|797.56|801.92|797.92|801.92|797.92|801.55|797.55|10
1621530480000|2021-05-20 17:08:00|801.98|797.98|803.11|799.11|803.11|799.11|801.88|797.88|12
1621530490000|2021-05-20 17:08:10|803.35|799.35|804.99|800.99|805.48|801.48|803.35|799.35|23
1621530500000|2021-05-20 17:08:20|804.91|800.91|804.89|800.89|805.5|801.5|804.87|800.87|20
1621530510000|2021-05-20 17:08:30|805.11|801.11|806.4|802.4|806.42|802.42|805.11|801.11|16
1621530520000|2021-05-20 17:08:40|805.83|801.83|805.53|801.53|806.47|802.47|805.4|801.4|23
1621530530000|2021-05-20 17:08:50|805.59|801.59|805.87|801.87|805.92|801.92|805.56|801.56|13
1621530540000|2021-05-20 17:09:00|805.86|801.86|804.91|800.91|805.86|801.86|804.91|800.91|19
1621530550000|2021-05-20 17:09:10|804.8|800.8|803.59|799.59|804.8|800.8|803.42|799.42|23
1621530560000|2021-05-20 17:09:20|803.55|799.55|803.49|799.49|804.15|800.15|803.49|799.49|27
1621530570000|2021-05-20 17:09:30|803.45|799.45|804.73|800.73|804.75|800.75|803.45|799.45|31
1621530580000|2021-05-20 17:09:40|804.63|800.63|804.54|800.54|804.73|800.73|804.49|800.49|14
1621530590000|2021-05-20 17:09:50|804.46|800.46|804.59|800.59|804.6|800.6|804.21|800.21|21
1621530600000|2021-05-20 17:10:00|804.69|800.69|803.9|799.9|804.77|800.77|803.64|799.64|27
1621530610000|2021-05-20 17:10:10|803.61|799.61|803.53|799.53|803.66|799.66|803.2|799.2|18
1621530620000|2021-05-20 17:10:20|803.25|799.25|803.5|799.5|803.5|799.5|803.05|799.05|9
1621530630000|2021-05-20 17:10:30|803.53|799.53|803.16|799.16|803.62|799.62|803.16|799.16|14
1621530640000|2021-05-20 17:10:40|803.13|799.13|803.21|799.21|803.42|799.42|802.77|798.77|18
1621530650000|2021-05-20 17:10:50|803.19|799.19|803.01|799.01|803.19|799.19|802.95|798.95|15
1621530660000|2021-05-20 17:11:00|802.97|798.97|802.93|798.93|802.97|798.97|802.88|798.88|7
1621530670000|2021-05-20 17:11:10|802.94|798.94|802.96|798.96|802.97|798.97|802.94|798.94|4
1621530680000|2021-05-20 17:11:20|803.28|799.28|802.53|798.53|803.29|799.29|802.53|798.53|16
1621530690000|2021-05-20 17:11:30|802.54|798.54|802.4|798.4|802.54|798.54|802.23|798.23|14
1621530700000|2021-05-20 17:11:40|802.39|798.39|801.82|797.82|802.47|798.47|801.59|797.59|23
1621530710000|2021-05-20 17:11:50|801.85|797.85|801.98|797.98|802.08|798.08|801.62|797.62|16
1621530720000|2021-05-20 17:12:00|802.02|798.02|801.82|797.82|802.21|798.21|801.73|797.73|11
1621530730000|2021-05-20 17:12:10|801.76|797.76|800.69|796.69|801.79|797.79|800.42|796.42|16
1621530740000|2021-05-20 17:12:20|800.52|796.52|799.12|795.12|800.55|796.55|799.1|795.1|15
1621530750000|2021-05-20 17:12:30|799.1|795.1|799.76|795.76|799.76|795.76|799.09|795.09|13
1621530760000|2021-05-20 17:12:40|799.84|795.84|799.68|795.68|799.99|795.99|799.58|795.58|26
1621530770000|2021-05-20 17:12:50|799.69|795.69|799.48|795.48|799.69|795.69|799.42|795.42|18
1621530780000|2021-05-20 17:13:00|799.59|795.59|800.69|796.69|800.69|796.69|799.59|795.59|13
1621530790000|2021-05-20 17:13:10|800.66|796.66|800.27|796.27|800.69|796.69|800.27|796.27|10
1621530800000|2021-05-20 17:13:20|800.25|796.25|799.78|795.78|800.25|796.25|799.55|795.55|20
1621530810000|2021-05-20 17:13:30|799.76|795.76|799.8|795.8|799.85|795.85|799.57|795.57|13
1621530820000|2021-05-20 17:13:40|799.63|795.63|799.06|795.06|799.63|795.63|799.06|795.06|12
1621530830000|2021-05-20 17:13:50|799.07|795.07|798.46|794.46|799.31|795.31|798.42|794.42|19
1621530840000|2021-05-20 17:14:00|798.49|794.49|798.09|794.09|798.57|794.57|797.92|793.92|16
1621530850000|2021-05-20 17:14:10|798.1|794.1|798.08|794.08|798.18|794.18|798|794|13
1621530860000|2021-05-20 17:14:20|798.11|794.11|798.96|794.96|798.96|794.96|797.98|793.98|14
1621530870000|2021-05-20 17:14:30|798.86|794.86|798.8|794.8|798.96|794.96|798.74|794.74|8
1621530880000|2021-05-20 17:14:40|798.71|794.71|798.18|794.18|798.71|794.71|797.8|793.8|21
1621530890000|2021-05-20 17:14:50|798.4|794.4|798.61|794.61|798.61|794.61|798.31|794.31|13
1621530900000|2021-05-20 17:15:00|798.91|794.91|798.36|794.36|798.91|794.91|798.14|794.14|23
1621530910000|2021-05-20 17:15:10|797.78|793.78|797.41|793.41|797.79|793.79|796.98|792.98|24
1621530920000|2021-05-20 17:15:20|797.37|793.37|796.94|792.94|797.37|793.37|796.94|792.94|16
1621530930000|2021-05-20 17:15:30|796.97|792.97|796.89|792.89|796.97|792.97|796.55|792.55|25
1621530940000|2021-05-20 17:15:40|796.88|792.88|796.93|792.93|796.99|792.99|796.71|792.71|18
1621530950000|2021-05-20 17:15:50|796.92|792.92|797.01|793.01|797.04|793.04|796.91|792.91|8
1621530960000|2021-05-20 17:16:00|797|793|796.45|792.45|797|793|796.45|792.45|12
1621530970000|2021-05-20 17:16:10|796.39|792.39|795.6|791.6|796.39|792.39|795.45|791.45|25
1621530980000|2021-05-20 17:16:20|795.68|791.68|793.85|789.85|795.72|791.72|793.85|789.85|27
1621530990000|2021-05-20 17:16:30|793.84|789.84|793.35|789.35|793.99|789.99|793.35|789.35|18
1621531000000|2021-05-20 17:16:40|793.34|789.34|792.54|788.54|793.34|789.34|792.48|788.48|21
1621531010000|2021-05-20 17:16:50|792.53|788.53|791.1|787.1|792.59|788.59|791.04|787.04|24
1621531020000|2021-05-20 17:17:00|791.05|787.05|789.57|785.57|791.11|787.11|789.57|785.57|26
1621531030000|2021-05-20 17:17:10|789.23|785.23|788.85|784.85|789.63|785.63|788.44|784.44|30
1621531040000|2021-05-20 17:17:20|788.86|784.86|789.66|785.66|789.91|785.91|788.86|784.86|26
1621531050000|2021-05-20 17:17:30|789.56|785.56|789.2|785.2|790.03|786.03|789.2|785.2|22
1621531060000|2021-05-20 17:17:40|789.22|785.22|789.19|785.19|789.28|785.28|789.1|785.1|18
1621531070000|2021-05-20 17:17:50|789.23|785.23|789.38|785.38|789.39|785.39|789.16|785.16|9
1621531080000|2021-05-20 17:18:00|789.08|785.08|789.52|785.52|789.55|785.55|789.08|785.08|17
1621531090000|2021-05-20 17:18:10|789.5|785.5|794.07|790.07|794.07|790.07|789.36|785.36|32
1621531100000|2021-05-20 17:18:20|793.63|789.63|798.03|794.03|798.03|794.03|793.63|789.63|26
1621531110000|2021-05-20 17:18:30|797.86|793.86|797.29|793.29|798.66|794.66|796.95|792.95|14
1621531120000|2021-05-20 17:18:40|796.95|792.95|798.62|794.62|799.04|795.04|796.95|792.95|20
1621531130000|2021-05-20 17:18:50|798.65|794.65|799.12|795.12|799.12|795.12|798.65|794.65|14
1621531140000|2021-05-20 17:19:00|799.09|795.09|799.78|795.78|799.84|795.84|798.78|794.78|23
1621531150000|2021-05-20 17:19:10|799.79|795.79|800.78|796.78|800.91|796.91|799.79|795.79|13
1621531160000|2021-05-20 17:19:20|800.27|796.27|799.88|795.88|800.77|796.77|799.75|795.75|23
1621531170000|2021-05-20 17:19:30|799.89|795.89|799.71|795.71|799.94|795.94|799.46|795.46|20
1621531180000|2021-05-20 17:19:40|799.72|795.72|799.79|795.79|799.94|795.94|799.72|795.72|21
1621531190000|2021-05-20 17:19:50|799.82|795.82|799.91|795.91|800.62|796.62|799.82|795.82|15
1621531200000|2021-05-20 17:20:00|800.03|796.03|801.23|797.23|801.69|797.69|800.03|796.03|22
1621531210000|2021-05-20 17:20:10|801.25|797.25|801.75|797.75|801.76|797.76|800.87|796.87|18
1621531220000|2021-05-20 17:20:20|801.68|797.68|799.57|795.57|801.75|797.75|798.15|794.15|28
1621531230000|2021-05-20 17:20:30|799.74|795.74|798.56|794.56|799.75|795.75|798.27|794.27|23
1621531240000|2021-05-20 17:20:40|798.57|794.57|800.02|796.02|800.86|796.86|798.57|794.57|26
1621531250000|2021-05-20 17:20:50|800.03|796.03|798.24|794.24|800.04|796.04|798.24|794.24|22
1621531260000|2021-05-20 17:21:00|798.21|794.21|798.64|794.64|799.12|795.12|797.87|793.87|20
1621531270000|2021-05-20 17:21:10|798.5|794.5|795.96|791.96|798.5|794.5|795.96|791.96|19
1621531280000|2021-05-20 17:21:20|796.18|792.18|795.51|791.51|796.2|792.2|795.37|791.37|19
1621531290000|2021-05-20 17:21:30|795.08|791.08|795.04|791.04|795.16|791.16|795.04|791.04|10
1621531300000|2021-05-20 17:21:40|795.05|791.05|794.87|790.87|795.47|791.47|793.74|789.74|22
1621531310000|2021-05-20 17:21:50|794.02|790.02|793.56|789.56|794.13|790.13|793.41|789.41|27
1621531320000|2021-05-20 17:22:00|793.7|789.7|793.73|789.73|795.02|791.02|793.49|789.49|28
1621531330000|2021-05-20 17:22:10|793.74|789.74|793.94|789.94|793.94|789.94|793.43|789.43|22
1621531340000|2021-05-20 17:22:20|793.84|789.84|793.72|789.72|793.86|789.86|793.43|789.43|23
1621531350000|2021-05-20 17:22:30|793.73|789.73|794.18|790.18|794.18|790.18|793.73|789.73|16
1621531360000|2021-05-20 17:22:40|794.17|790.17|793.59|789.59|794.24|790.24|793.59|789.59|12
1621531370000|2021-05-20 17:22:50|793.58|789.58|793.67|789.67|793.68|789.68|792.6|788.6|15
1621531380000|2021-05-20 17:23:00|793.66|789.66|793.8|789.8|794.58|790.58|793.65|789.65|20
1621531390000|2021-05-20 17:23:10|794.13|790.13|795.32|791.32|795.96|791.96|793.59|789.59|21
1621531400000|2021-05-20 17:23:20|795.3|791.3|797.55|793.55|798.02|794.02|795.13|791.13|21
1621531410000|2021-05-20 17:23:30|797.56|793.56|798.73|794.73|798.73|794.73|797.56|793.56|15
1621531420000|2021-05-20 17:23:40|798.53|794.53|798.14|794.14|798.53|794.53|797.75|793.75|16
1621531430000|2021-05-20 17:23:50|798.24|794.24|799.34|795.34|799.62|795.62|798.24|794.24|21
1621531440000|2021-05-20 17:24:00|799.62|795.62|798.74|794.74|799.62|795.62|798.34|794.34|23
1621531450000|2021-05-20 17:24:10|798.73|794.73|799.73|795.73|799.83|795.83|798.73|794.73|17
1621531460000|2021-05-20 17:24:20|799.79|795.79|800.25|796.25|800.29|796.29|799.78|795.78|20
1621531470000|2021-05-20 17:24:30|800.2|796.2|800.23|796.23|800.24|796.24|800.09|796.09|10
1621531480000|2021-05-20 17:24:40|800.22|796.22|799.78|795.78|800.35|796.35|799.73|795.73|24
1621531490000|2021-05-20 17:24:50|800.02|796.02|800.14|796.14|800.25|796.25|799.69|795.69|20
1621531500000|2021-05-20 17:25:00|800.06|796.06|800.52|796.52|800.52|796.52|800.06|796.06|17
1621531510000|2021-05-20 17:25:10|800.5|796.5|800.1|796.1|800.5|796.5|800.1|796.1|11
1621531520000|2021-05-20 17:25:20|800.09|796.09|800.51|796.51|800.51|796.51|800.08|796.08|16
1621531530000|2021-05-20 17:25:30|800.48|796.48|800.43|796.43|800.5|796.5|800.42|796.42|9
1621531540000|2021-05-20 17:25:40|800.38|796.38|800.23|796.23|800.38|796.38|800.15|796.15|8
1621531550000|2021-05-20 17:25:50|800.24|796.24|800.55|796.55|800.68|796.68|800.24|796.24|17
1621531560000|2021-05-20 17:26:00|800.61|796.61|799.7|795.7|800.72|796.72|799.56|795.56|18
1621531570000|2021-05-20 17:26:10|799.69|795.69|799.95|795.95|799.96|795.96|799.68|795.68|16
1621531580000|2021-05-20 17:26:20|799.82|795.82|800.03|796.03|800.04|796.04|799.81|795.81|10
1621531590000|2021-05-20 17:26:30|800.04|796.04|799.77|795.77|800.04|796.04|799.76|795.76|7
1621531600000|2021-05-20 17:26:40|799.69|795.69|798.86|794.86|799.69|795.69|798.83|794.83|17
1621531610000|2021-05-20 17:26:50|798.89|794.89|797.12|793.12|798.89|794.89|797.12|793.12|18
1621531620000|2021-05-20 17:27:00|797.41|793.41|794.72|790.72|797.41|793.41|794.71|790.71|25
1621531630000|2021-05-20 17:27:10|794.59|790.59|794.08|790.08|794.65|790.65|793.72|789.72|30
1621531640000|2021-05-20 17:27:20|794.14|790.14|794.46|790.46|794.46|790.46|793.93|789.93|25
1621531650000|2021-05-20 17:27:30|794.4|790.4|793.57|789.57|794.79|790.79|793.57|789.57|24
1621531660000|2021-05-20 17:27:40|793.61|789.61|793.16|789.16|793.61|789.61|792.94|788.94|27
1621531670000|2021-05-20 17:27:50|793.18|789.18|793.38|789.38|793.41|789.41|793.18|789.18|19
1621531680000|2021-05-20 17:28:00|793.41|789.41|794.88|790.88|795.13|791.13|793.41|789.41|29
1621531690000|2021-05-20 17:28:10|794.75|790.75|795.81|791.81|795.81|791.81|794.75|790.75|17
1621531700000|2021-05-20 17:28:20|795.93|791.93|798.15|794.15|798.41|794.41|795.93|791.93|20
1621531710000|2021-05-20 17:28:30|798.01|794.01|798.92|794.92|798.93|794.93|798.01|794.01|8
1621531720000|2021-05-20 17:28:40|798.84|794.84|798.66|794.66|798.84|794.84|798.34|794.34|11
1621531730000|2021-05-20 17:28:50|798.99|794.99|798.66|794.66|799.11|795.11|798.66|794.66|4
1621531740000|2021-05-20 17:29:00|801.68|797.68|801.68|797.68|801.68|797.68|801.68|797.68|1
1621531750000|2021-05-20 17:29:10|801.73|797.73|801.8|797.8|801.8|797.8|801.64|797.64|10
1621531760000|2021-05-20 17:29:20|801.73|797.73|801.47|797.47|801.73|797.73|800.97|796.97|19
1621531770000|2021-05-20 17:29:30|801.61|797.61|800.86|796.86|801.61|797.61|800.57|796.57|21
1621531780000|2021-05-20 17:29:40|800.87|796.87|802.71|798.71|802.81|798.81|800.87|796.87|25
1621531790000|2021-05-20 17:29:50|802.57|798.57|802.83|798.83|802.83|798.83|802.57|798.57|11
1621531800000|2021-05-20 17:30:00|802.82|798.82|802.33|798.33|802.87|798.87|802.3|798.3|16
1621531810000|2021-05-20 17:30:10|802.27|798.27|803.62|799.62|803.62|799.62|802.27|798.27|19
1621531820000|2021-05-20 17:30:20|803.68|799.68|805.01|801.01|805.01|801.01|803.68|799.68|11
1621531830000|2021-05-20 17:30:30|805.2|801.2|807.33|803.33|808.4|804.4|805.2|801.2|29
1621531840000|2021-05-20 17:30:40|806.85|802.85|808.52|804.52|808.52|804.52|806.66|802.66|18
1621531850000|2021-05-20 17:30:50|808.53|804.53|807.84|803.84|808.93|804.93|807.84|803.84|22
1621531860000|2021-05-20 17:31:00|807.85|803.85|808.48|804.48|808.5|804.5|807.36|803.36|26
1621531870000|2021-05-20 17:31:10|808.49|804.49|808.8|804.8|808.8|804.8|808.12|804.12|23
1621531880000|2021-05-20 17:31:20|808.79|804.79|809.02|805.02|809.04|805.04|808.68|804.68|15
1621531890000|2021-05-20 17:31:30|809.09|805.09|808.99|804.99|809.17|805.17|808.98|804.98|10
1621531900000|2021-05-20 17:31:40|808.98|804.98|808.28|804.28|809.09|805.09|808.22|804.22|23
1621531910000|2021-05-20 17:31:50|808.22|804.22|809.48|805.48|809.48|805.48|808.22|804.22|25
1621531920000|2021-05-20 17:32:00|809.34|805.34|808.76|804.76|809.65|805.65|808.59|804.59|23
1621531930000|2021-05-20 17:32:10|808.78|804.78|808.24|804.24|808.87|804.87|807.94|803.94|28
1621531940000|2021-05-20 17:32:20|808.23|804.23|807.55|803.55|808.32|804.32|807.48|803.48|20
1621531950000|2021-05-20 17:32:30|807.66|803.66|807.26|803.26|808.07|804.07|807.26|803.26|20
1621531960000|2021-05-20 17:32:40|806.97|802.97|807.08|803.08|807.08|803.08|806.73|802.73|16
1621531970000|2021-05-20 17:32:50|807.09|803.09|807.02|803.02|807.21|803.21|806.96|802.96|14
1621531980000|2021-05-20 17:33:00|807.18|803.18|806.6|802.6|807.2|803.2|806.55|802.55|10
1621531990000|2021-05-20 17:33:10|806.61|802.61|806.92|802.92|806.92|802.92|806.23|802.23|21
1621532000000|2021-05-20 17:33:20|806.79|802.79|807.01|803.01|807.01|803.01|806.79|802.79|11
1621532010000|2021-05-20 17:33:30|807.09|803.09|806.57|802.57|807.09|803.09|806.55|802.55|16
1621532020000|2021-05-20 17:33:40|806.59|802.59|806.52|802.52|806.79|802.79|806.5|802.5|12
1621532030000|2021-05-20 17:33:50|806.62|802.62|805.67|801.67|806.62|802.62|805.67|801.67|19
1621532040000|2021-05-20 17:34:00|805.8|801.8|806.18|802.18|806.19|802.19|805.71|801.71|21
1621532050000|2021-05-20 17:34:10|806.08|802.08|805.89|801.89|806.08|802.08|805.77|801.77|13
1621532060000|2021-05-20 17:34:20|805.46|801.46|803.79|799.79|805.46|801.46|803.74|799.74|22
1621532070000|2021-05-20 17:34:30|803.71|799.71|803.21|799.21|803.71|799.71|802.78|798.78|28
1621532080000|2021-05-20 17:34:40|803.18|799.18|801.84|797.84|803.18|799.18|801.84|797.84|28
1621532090000|2021-05-20 17:34:50|801.85|797.85|802.64|798.64|803.07|799.07|801.73|797.73|33
1621532100000|2021-05-20 17:35:00|802.65|798.65|805.27|801.27|805.27|801.27|802.63|798.63|28
1621532110000|2021-05-20 17:35:10|805.12|801.12|805.27|801.27|805.35|801.35|804.31|800.31|10
1621532120000|2021-05-20 17:35:20|805.23|801.23|805.71|801.71|806.49|802.49|804.67|800.67|18
1621532130000|2021-05-20 17:35:30|805.34|801.34|805.1|801.1|806.18|802.18|805.01|801.01|18
1621532140000|2021-05-20 17:35:40|805.11|801.11|806.24|802.24|806.24|802.24|805.11|801.11|17
1621532150000|2021-05-20 17:35:50|806.2|802.2|806.53|802.53|806.6|802.6|806.19|802.19|13
1621532160000|2021-05-20 17:36:00|806.34|802.34|805.51|801.51|806.41|802.41|805.51|801.51|21
1621532170000|2021-05-20 17:36:10|805.44|801.44|804.85|800.85|805.53|801.53|804.85|800.85|21
1621532180000|2021-05-20 17:36:20|804.91|800.91|804.52|800.52|804.91|800.91|804.51|800.51|15
1621532190000|2021-05-20 17:36:30|803.38|799.38|803.91|799.91|804|800|803.38|799.38|31
1621532200000|2021-05-20 17:36:40|803.92|799.92|803.85|799.85|803.96|799.96|803.63|799.63|18
1621532210000|2021-05-20 17:36:50|803.84|799.84|803.88|799.88|804.09|800.09|803.54|799.54|27
1621532220000|2021-05-20 17:37:00|803.83|799.83|802.5|798.5|803.87|799.87|802.46|798.46|19
1621532230000|2021-05-20 17:37:10|802.39|798.39|802.2|798.2|802.59|798.59|802.11|798.11|9
1621532240000|2021-05-20 17:37:20|801.86|797.86|801.33|797.33|801.94|797.94|801.33|797.33|21
1621532250000|2021-05-20 17:37:30|801.6|797.6|802.66|798.66|802.67|798.67|801.42|797.42|21
1621532260000|2021-05-20 17:37:40|802.63|798.63|801.65|797.65|802.66|798.66|801.63|797.63|17
1621532270000|2021-05-20 17:37:50|801.62|797.62|800.95|796.95|801.63|797.63|800.77|796.77|17
1621532280000|2021-05-20 17:38:00|801.07|797.07|801.24|797.24|801.99|797.99|801.07|797.07|23
1621532290000|2021-05-20 17:38:10|801.25|797.25|801.29|797.29|801.57|797.57|800.85|796.85|22
1621532300000|2021-05-20 17:38:20|801.28|797.28|802.17|798.17|802.49|798.49|800.79|796.79|26
1621532310000|2021-05-20 17:38:30|802.44|798.44|801.97|797.97|802.46|798.46|801.97|797.97|21
1621532320000|2021-05-20 17:38:40|801.87|797.87|801.09|797.09|801.87|797.87|801.08|797.08|19
1621532330000|2021-05-20 17:38:50|801.13|797.13|801.47|797.47|801.6|797.6|800.8|796.8|20
1621532340000|2021-05-20 17:39:00|801.45|797.45|803.07|799.07|803.07|799.07|801.45|797.45|22
1621532350000|2021-05-20 17:39:10|803.08|799.08|805.13|801.13|805.13|801.13|803.06|799.06|19
1621532360000|2021-05-20 17:39:20|805.2|801.2|804.99|800.99|805.52|801.52|804.85|800.85|12
1621532370000|2021-05-20 17:39:30|805.1|801.1|804.26|800.26|805.1|801.1|804.07|800.07|24
1621532380000|2021-05-20 17:39:40|804.23|800.23|804.78|800.78|804.78|800.78|804.23|800.23|19
1621532390000|2021-05-20 17:39:50|804.77|800.77|804.9|800.9|804.9|800.9|804.51|800.51|11
1621532400000|2021-05-20 17:40:00|804.95|800.95|806.56|802.56|806.57|802.57|804.79|800.79|16
1621532410000|2021-05-20 17:40:10|806.57|802.57|807.69|803.69|807.75|803.75|806.52|802.52|16
1621532420000|2021-05-20 17:40:20|807.59|803.59|807.89|803.89|807.98|803.98|807.59|803.59|7
1621532430000|2021-05-20 17:40:30|808.78|804.78|808.86|804.86|808.94|804.94|808.78|804.78|4
1621532440000|2021-05-20 17:40:40|808.87|804.87|808.31|804.31|808.92|804.92|807.75|803.75|22
1621532450000|2021-05-20 17:40:50|808.71|804.71|809.17|805.17|809.35|805.35|808.58|804.58|15
1621532460000|2021-05-20 17:41:00|809.54|805.54|809.37|805.37|809.54|805.54|809.07|805.07|11
1621532470000|2021-05-20 17:41:10|809.15|805.15|809.3|805.3|809.53|805.53|809.07|805.07|17
1621532480000|2021-05-20 17:41:20|808.94|804.94|810.89|806.89|810.89|806.89|808.94|804.94|14
1621532490000|2021-05-20 17:41:30|810.83|806.83|810.86|806.86|811.01|807.01|810.7|806.7|13
1621532500000|2021-05-20 17:41:40|810.91|806.91|810.4|806.4|810.91|806.91|810.13|806.13|10
1621532510000|2021-05-20 17:41:50|810.15|806.15|808.94|804.94|810.15|806.15|808.86|804.86|12
1621532520000|2021-05-20 17:42:00|808.95|804.95|807.77|803.77|808.95|804.95|807.73|803.73|22
1621532530000|2021-05-20 17:42:10|807.79|803.79|807.81|803.81|807.81|803.81|807.67|803.67|8
1621532540000|2021-05-20 17:42:20|807.94|803.94|807.74|803.74|808.42|804.42|807.74|803.74|9
1621532550000|2021-05-20 17:42:30|808.42|804.42|808.98|804.98|808.98|804.98|808.42|804.42|9
1621532560000|2021-05-20 17:42:40|808.68|804.68|809.09|805.09|809.35|805.35|808.68|804.68|9
1621532570000|2021-05-20 17:42:50|809.1|805.1|810.03|806.03|810.16|806.16|809.1|805.1|14
1621532580000|2021-05-20 17:43:00|809.44|805.44|809.47|805.47|809.99|805.99|809.36|805.36|12
1621532590000|2021-05-20 17:43:10|809.39|805.39|809.25|805.25|809.46|805.46|808.8|804.8|16
1621532600000|2021-05-20 17:43:20|809.27|805.27|809.1|805.1|809.27|805.27|809|805|16
1621532610000|2021-05-20 17:43:30|809.11|805.11|809.08|805.08|809.11|805.11|809.01|805.01|9
1621532620000|2021-05-20 17:43:40|809.09|805.09|809.13|805.13|809.29|805.29|809.09|805.09|16
1621532630000|2021-05-20 17:43:50|809.14|805.14|808.81|804.81|809.14|805.14|808.79|804.79|11
1621532640000|2021-05-20 17:44:00|808.82|804.82|809.02|805.02|809.05|805.05|808.79|804.79|15
1621532650000|2021-05-20 17:44:10|809.25|805.25|809.72|805.72|809.72|805.72|809.19|805.19|18
1621532660000|2021-05-20 17:44:20|809.76|805.76|809.22|805.22|809.87|805.87|809.19|805.19|15
1621532670000|2021-05-20 17:44:30|809.28|805.28|809.34|805.34|809.51|805.51|809.27|805.27|15
1621532680000|2021-05-20 17:44:40|809.3|805.3|809.07|805.07|809.3|805.3|808.79|804.79|20
1621532690000|2021-05-20 17:44:50|809.08|805.08|808.75|804.75|809.09|805.09|808.69|804.69|18
1621532700000|2021-05-20 17:45:00|808.78|804.78|807.19|803.19|808.8|804.8|807.19|803.19|24
1621532710000|2021-05-20 17:45:10|807.17|803.17|805.4|801.4|807.34|803.34|805.39|801.39|16
1621532720000|2021-05-20 17:45:20|805.39|801.39|805.41|801.41|805.43|801.43|805.37|801.37|9
1621532730000|2021-05-20 17:45:30|805.5|801.5|806.07|802.07|806.2|802.2|805.5|801.5|14
1621532740000|2021-05-20 17:45:40|806.12|802.12|806.35|802.35|806.71|802.71|806.12|802.12|16
1621532750000|2021-05-20 17:45:50|806.17|802.17|806.07|802.07|806.6|802.6|805.99|801.99|16
1621532760000|2021-05-20 17:46:00|806.1|802.1|805.78|801.78|806.58|802.58|805.77|801.77|24
1621532770000|2021-05-20 17:46:10|805.82|801.82|805.2|801.2|805.83|801.83|805.2|801.2|17
1621532780000|2021-05-20 17:46:20|804.78|800.78|804.67|800.67|804.79|800.79|804.59|800.59|17
1621532790000|2021-05-20 17:46:30|804.62|800.62|805.07|801.07|805.07|801.07|804.62|800.62|17
1621532800000|2021-05-20 17:46:40|805.09|801.09|805.1|801.1|805.45|801.45|805.09|801.09|10
1621532810000|2021-05-20 17:46:50|805.96|801.96|805.96|801.96|805.96|801.96|805.96|801.96|1
1621532820000|2021-05-20 17:47:00|805.94|801.94|804.15|800.15|805.94|801.94|804.15|800.15|21
1621532830000|2021-05-20 17:47:10|803.9|799.9|804.32|800.32|804.32|800.32|803.9|799.9|4
1621532840000|2021-05-20 17:47:20|804.78|800.78|804.15|800.15|805.08|801.08|804.13|800.13|16
1621532850000|2021-05-20 17:47:30|804.22|800.22|804.06|800.06|804.32|800.32|804.04|800.04|12
1621532860000|2021-05-20 17:47:40|804.03|800.03|804|800|804.41|800.41|803.97|799.97|17
1621532870000|2021-05-20 17:47:50|803.75|799.75|803.85|799.85|803.99|799.99|803.75|799.75|11
1621532880000|2021-05-20 17:48:00|803.67|799.67|803.85|799.85|803.85|799.85|803.67|799.67|7
1621532920000|2021-05-20 17:48:40|803.92|799.92|803.92|799.92|803.92|799.92|803.92|799.92|1
1621532930000|2021-05-20 17:48:50|804.03|800.03|804.9|800.9|804.91|800.91|804.03|800.03|4
1621532940000|2021-05-20 17:49:00|806.24|802.24|805.72|801.72|806.24|802.24|805.72|801.72|8
1621532950000|2021-05-20 17:49:10|805.78|801.78|805.53|801.53|805.78|801.78|805.53|801.53|4
1621532960000|2021-05-20 17:49:20|805.54|801.54|805.6|801.6|805.67|801.67|805.54|801.54|4
1621532970000|2021-05-20 17:49:30|805.64|801.64|805.79|801.79|805.79|801.79|805.64|801.64|2
1621533000000|2021-05-20 17:50:00|806.17|802.17|806.17|802.17|806.17|802.17|806.17|802.17|1
1621533010000|2021-05-20 17:50:10|806.74|802.74|806.73|802.73|806.74|802.74|806.73|802.73|2
1621533020000|2021-05-20 17:50:20|807.22|803.22|807.04|803.04|807.29|803.29|807.04|803.04|6
1621533030000|2021-05-20 17:50:30|807.39|803.39|807.57|803.57|807.57|803.57|807.11|803.11|4
1621533040000|2021-05-20 17:50:40|807.6|803.6|807.69|803.69|807.69|803.69|807.6|803.6|2
1621533070000|2021-05-20 17:51:10|811.36|807.36|810.82|806.82|811.71|807.71|810.81|806.81|6
1621533080000|2021-05-20 17:51:20|810.44|806.44|811.5|807.5|811.5|807.5|809.79|805.79|6
1621533090000|2021-05-20 17:51:30|812.52|808.52|812.68|808.68|812.68|808.68|812.52|808.52|3
1621533100000|2021-05-20 17:51:40|812.94|808.94|813|809|813|809|812.94|808.94|2
1621533110000|2021-05-20 17:51:50|813.06|809.06|812.17|808.17|813.06|809.06|812.17|808.17|17
1621533120000|2021-05-20 17:52:00|812.53|808.53|812.88|808.88|812.88|808.88|812.53|808.53|15
1621533130000|2021-05-20 17:52:10|812.91|808.91|813.98|809.98|813.98|809.98|812.91|808.91|21
1621533140000|2021-05-20 17:52:20|813.99|809.99|816.37|812.37|816.37|812.37|813.99|809.99|19
1621533150000|2021-05-20 17:52:30|816.5|812.5|814.55|810.55|817.18|813.18|814.55|810.55|31
1621533160000|2021-05-20 17:52:40|814.56|810.56|816.26|812.26|816.55|812.55|814.51|810.51|27
1621533170000|2021-05-20 17:52:50|816.36|812.36|816.46|812.46|816.46|812.46|816.13|812.13|17
1621533180000|2021-05-20 17:53:00|816.52|812.52|815.91|811.91|816.52|812.52|815.6|811.6|23
1621533190000|2021-05-20 17:53:10|815.95|811.95|816.19|812.19|816.64|812.64|815.78|811.78|33
1621533200000|2021-05-20 17:53:20|816.1|812.1|815.85|811.85|816.15|812.15|814.96|810.96|32
1621533210000|2021-05-20 17:53:30|816.02|812.02|815.91|811.91|816.02|812.02|815.49|811.49|24
1621533220000|2021-05-20 17:53:40|815.84|811.84|816.01|812.01|816.02|812.02|815.84|811.84|10
1621533230000|2021-05-20 17:53:50|815.96|811.96|815.55|811.55|816.01|812.01|815.42|811.42|19
1621533240000|2021-05-20 17:54:00|815.42|811.42|815.24|811.24|815.89|811.89|815.18|811.18|27
1621533250000|2021-05-20 17:54:10|815.3|811.3|815.38|811.38|815.47|811.47|815.22|811.22|20
1621533260000|2021-05-20 17:54:20|815.35|811.35|815.51|811.51|815.58|811.58|815.16|811.16|19
1621533270000|2021-05-20 17:54:30|815.47|811.47|815.16|811.16|815.47|811.47|815.16|811.16|10
1621533280000|2021-05-20 17:54:40|815.08|811.08|815.03|811.03|815.09|811.09|814.87|810.87|20
1621533290000|2021-05-20 17:54:50|815.01|811.01|815.19|811.19|815.19|811.19|814.95|810.95|13
1621533300000|2021-05-20 17:55:00|815.1|811.1|815.01|811.01|815.2|811.2|815|811|12
1621533310000|2021-05-20 17:55:10|814.99|810.99|814.88|810.88|815.06|811.06|814.85|810.85|9
1621533320000|2021-05-20 17:55:20|814.96|810.96|814.77|810.77|814.96|810.96|814.65|810.65|13
1621533330000|2021-05-20 17:55:30|814.76|810.76|814.88|810.88|814.97|810.97|814.65|810.65|16
1621533340000|2021-05-20 17:55:40|814.89|810.89|814.55|810.55|814.98|810.98|813.66|809.66|14
1621533350000|2021-05-20 17:55:50|814.05|810.05|814.09|810.09|814.09|810.09|813.9|809.9|15
1621533360000|2021-05-20 17:56:00|814.25|810.25|814|810|814.4|810.4|814|810|18
1621533370000|2021-05-20 17:56:10|814.07|810.07|814.39|810.39|814.39|810.39|814.07|810.07|11
1621533380000|2021-05-20 17:56:20|814.41|810.41|813.85|809.85|814.42|810.42|813.79|809.79|23
1621533390000|2021-05-20 17:56:30|813.58|809.58|813.23|809.23|813.71|809.71|813.23|809.23|16
1621533400000|2021-05-20 17:56:40|813.24|809.24|813.5|809.5|813.94|809.94|813.23|809.23|25
1621533410000|2021-05-20 17:56:50|813.51|809.51|813.31|809.31|813.67|809.67|813.03|809.03|27
1621533420000|2021-05-20 17:57:00|813.32|809.32|812.76|808.76|813.32|809.32|812.76|808.76|15
1621533430000|2021-05-20 17:57:10|812.63|808.63|812.09|808.09|812.63|808.63|812.09|808.09|21
1621533440000|2021-05-20 17:57:20|812.17|808.17|812.29|808.29|812.37|808.37|812.17|808.17|14
1621533450000|2021-05-20 17:57:30|812.15|808.15|812.16|808.16|812.17|808.17|812.09|808.09|10
1621533460000|2021-05-20 17:57:40|812.15|808.15|810.93|806.93|812.15|808.15|810.84|806.84|29
1621533470000|2021-05-20 17:57:50|810.81|806.81|810.94|806.94|811.03|807.03|810.32|806.32|17
1621533480000|2021-05-20 17:58:00|811.03|807.03|812.14|808.14|812.15|808.15|810.25|806.25|25
1621533490000|2021-05-20 17:58:10|813.28|809.28|812.23|808.23|813.28|809.28|812.01|808.01|25
1621533500000|2021-05-20 17:58:20|812.21|808.21|811.64|807.64|812.23|808.23|811.17|807.17|23
1621533510000|2021-05-20 17:58:30|811.67|807.67|811.67|807.67|811.72|807.72|811.35|807.35|24
1621533520000|2021-05-20 17:58:40|811.72|807.72|811.27|807.27|811.85|807.85|811.27|807.27|16
1621533530000|2021-05-20 17:58:50|811.09|807.09|810.68|806.68|811.25|807.25|810.68|806.68|16
1621533540000|2021-05-20 17:59:00|810.83|806.83|809.6|805.6|810.83|806.83|809.6|805.6|22
1621533550000|2021-05-20 17:59:10|809.72|805.72|809.74|805.74|809.79|805.79|809.67|805.67|17
1621533560000|2021-05-20 17:59:20|809.7|805.7|810.45|806.45|810.45|806.45|809.7|805.7|25
1621533570000|2021-05-20 17:59:30|810.44|806.44|810.02|806.02|810.52|806.52|809.99|805.99|18
1621533580000|2021-05-20 17:59:40|810.03|806.03|810.53|806.53|810.59|806.59|809.79|805.79|21
1621533590000|2021-05-20 17:59:50|810.57|806.57|811.42|807.42|811.94|807.94|810.52|806.52|21
1621533600000|2021-05-20 18:00:00|810.7|806.7|809.91|805.91|811.22|807.22|809.91|805.91|30
1621533610000|2021-05-20 18:00:10|809.84|805.84|809.2|805.2|809.91|805.91|809.2|805.2|21
1621533620000|2021-05-20 18:00:20|809.21|805.21|808.76|804.76|809.21|805.21|808.46|804.46|24
1621533630000|2021-05-20 18:00:30|808.98|804.98|807.57|803.57|809.47|805.47|807.39|803.39|20
1621533640000|2021-05-20 18:00:40|807.83|803.83|807.95|803.95|809.03|805.03|807.49|803.49|26
1621533650000|2021-05-20 18:00:50|807.93|803.93|808.32|804.32|808.32|804.32|807.93|803.93|21
1621533660000|2021-05-20 18:01:00|808.36|804.36|807.56|803.56|808.41|804.41|807.53|803.53|22
1621533670000|2021-05-20 18:01:10|807.41|803.41|807.43|803.43|807.74|803.74|807.41|803.41|20
1621533680000|2021-05-20 18:01:20|807.41|803.41|807.53|803.53|807.59|803.59|807.28|803.28|20
1621533690000|2021-05-20 18:01:30|807.59|803.59|808.53|804.53|808.59|804.59|807.57|803.57|21
1621533700000|2021-05-20 18:01:40|808.66|804.66|807.6|803.6|808.79|804.79|807.6|803.6|26
1621533710000|2021-05-20 18:01:50|807.61|803.61|807.94|803.94|807.94|803.94|807.6|803.6|12
1621533720000|2021-05-20 18:02:00|807.83|803.83|810.25|806.25|810.25|806.25|807.83|803.83|23
1621533730000|2021-05-20 18:02:10|810.2|806.2|808.83|804.83|810.23|806.23|808.83|804.83|23
1621533740000|2021-05-20 18:02:20|808.84|804.84|808.16|804.16|808.84|804.84|807.8|803.8|23
1621533750000|2021-05-20 18:02:30|808.17|804.17|808.18|804.18|808.27|804.27|808.17|804.17|7
1621533760000|2021-05-20 18:02:40|808.15|804.15|808.2|804.2|808.24|804.24|808.07|804.07|10
1621533770000|2021-05-20 18:02:50|808.24|804.24|808.17|804.17|808.25|804.25|808.09|804.09|8
1621533780000|2021-05-20 18:03:00|808.18|804.18|807.04|803.04|808.19|804.19|807.04|803.04|20
1621533790000|2021-05-20 18:03:10|807.03|803.03|806.49|802.49|807.05|803.05|806.49|802.49|14
1621533800000|2021-05-20 18:03:20|806.42|802.42|806|802|806.47|802.47|805.66|801.66|17
1621533810000|2021-05-20 18:03:30|805.92|801.92|805.28|801.28|805.92|801.92|805.15|801.15|19
1621533820000|2021-05-20 18:03:40|805.17|801.17|804.97|800.97|805.17|801.17|804.97|800.97|14
1621533830000|2021-05-20 18:03:50|804.96|800.96|805.22|801.22|805.36|801.36|804.95|800.95|16
1621533840000|2021-05-20 18:04:00|805.23|801.23|806.13|802.13|806.76|802.76|805.22|801.22|25
1621533850000|2021-05-20 18:04:10|806.48|802.48|806.47|802.47|807.65|803.65|806.47|802.47|18
1621533860000|2021-05-20 18:04:20|806.42|802.42|805.21|801.21|806.42|802.42|805.01|801.01|31
1621533870000|2021-05-20 18:04:30|805.24|801.24|805.49|801.49|805.58|801.58|805.16|801.16|32
1621533880000|2021-05-20 18:04:40|805.45|801.45|805.27|801.27|805.78|801.78|805.24|801.24|21
1621533890000|2021-05-20 18:04:50|805.26|801.26|805.12|801.12|805.28|801.28|804.88|800.88|16
1621533900000|2021-05-20 18:05:00|805.17|801.17|804.98|800.98|805.25|801.25|804.97|800.97|12
1621533910000|2021-05-20 18:05:10|804.95|800.95|804.32|800.32|804.95|800.95|804.32|800.32|21
1621533920000|2021-05-20 18:05:20|804.34|800.34|804.8|800.8|804.95|800.95|804.34|800.34|23
1621533930000|2021-05-20 18:05:30|804.88|800.88|804.67|800.67|804.89|800.89|804.65|800.65|13
1621533940000|2021-05-20 18:05:40|804.61|800.61|804.34|800.34|804.62|800.62|804.31|800.31|21
1621533950000|2021-05-20 18:05:50|804.33|800.33|804.09|800.09|804.51|800.51|804|800|16
1621533960000|2021-05-20 18:06:00|804.42|800.42|802.43|798.43|804.42|800.42|802.43|798.43|13
1621533970000|2021-05-20 18:06:10|802.14|798.14|801.82|797.82|802.14|798.14|801.76|797.76|20
1621533980000|2021-05-20 18:06:20|801.81|797.81|799.49|795.49|802.11|798.11|799.47|795.47|25
1621533990000|2021-05-20 18:06:30|799.5|795.5|799.37|795.37|799.52|795.52|799.36|795.36|11
1621534000000|2021-05-20 18:06:40|799.47|795.47|800.08|796.08|800.18|796.18|799.47|795.47|15
1621534010000|2021-05-20 18:06:50|800.13|796.13|799.7|795.7|800.13|796.13|799.67|795.67|11
1621534020000|2021-05-20 18:07:00|799.71|795.71|800.04|796.04|800.1|796.1|799.71|795.71|11
1621534030000|2021-05-20 18:07:10|800.09|796.09|801.64|797.64|801.64|797.64|800.04|796.04|19
1621534040000|2021-05-20 18:07:20|802.18|798.18|802.49|798.49|802.62|798.62|802.18|798.18|11
1621534050000|2021-05-20 18:07:30|803.96|799.96|804.29|800.29|804.53|800.53|803.96|799.96|10
1621534060000|2021-05-20 18:07:40|804.19|800.19|804.02|800.02|804.44|800.44|803.91|799.91|8
1621534070000|2021-05-20 18:07:50|803.91|799.91|804.42|800.42|804.52|800.52|803.66|799.66|22
1621534080000|2021-05-20 18:08:00|804.4|800.4|803.15|799.15|804.53|800.53|803.04|799.04|31
1621534090000|2021-05-20 18:08:10|803.03|799.03|803.13|799.13|803.31|799.31|802.95|798.95|12
1621534100000|2021-05-20 18:08:20|803.23|799.23|802.95|798.95|803.87|799.87|802.95|798.95|27
1621534110000|2021-05-20 18:08:30|803.01|799.01|802.4|798.4|803.05|799.05|802.39|798.39|24
1621534120000|2021-05-20 18:08:40|802.38|798.38|802.84|798.84|803.08|799.08|802.3|798.3|18
1621534130000|2021-05-20 18:08:50|803.37|799.37|803.15|799.15|803.39|799.39|803.13|799.13|14
1621534140000|2021-05-20 18:09:00|803.22|799.22|802.47|798.47|803.22|799.22|802.47|798.47|13
1621534150000|2021-05-20 18:09:10|802.44|798.44|801.73|797.73|802.44|798.44|801.68|797.68|19
1621534160000|2021-05-20 18:09:20|801.74|797.74|801.76|797.76|801.76|797.76|801.72|797.72|6
1621534170000|2021-05-20 18:09:30|801.6|797.6|802.04|798.04|802.04|798.04|801.6|797.6|21
1621534180000|2021-05-20 18:09:40|801.98|797.98|803.92|799.92|803.98|799.98|801.98|797.98|25
1621534190000|2021-05-20 18:09:50|803.81|799.81|802.88|798.88|804.02|800.02|802.88|798.88|24
1621534200000|2021-05-20 18:10:00|802.79|798.79|802.98|798.98|803.3|799.3|802.79|798.79|23
1621534210000|2021-05-20 18:10:10|802.97|798.97|802.38|798.38|802.97|798.97|802.26|798.26|23
1621534220000|2021-05-20 18:10:20|802.41|798.41|802.14|798.14|802.41|798.41|802.07|798.07|7
1621534230000|2021-05-20 18:10:30|802.24|798.24|801.67|797.67|802.26|798.26|801.63|797.63|17
1621534240000|2021-05-20 18:10:40|801.66|797.66|800.09|796.09|801.66|797.66|799.99|795.99|14
1621534250000|2021-05-20 18:10:50|799.95|795.95|799.61|795.61|799.95|795.95|799.45|795.45|18
1621534260000|2021-05-20 18:11:00|799.8|795.8|799.35|795.35|799.95|795.95|799.24|795.24|20
1621534270000|2021-05-20 18:11:10|799.29|795.29|799.28|795.28|799.48|795.48|799.11|795.11|21
1621534280000|2021-05-20 18:11:20|799.29|795.29|799.38|795.38|799.66|795.66|799.13|795.13|22
1621534290000|2021-05-20 18:11:30|799.4|795.4|800.37|796.37|800.59|796.59|799.4|795.4|23
1621534300000|2021-05-20 18:11:40|799.92|795.92|802.76|798.76|802.76|798.76|799.92|795.92|13
1621534310000|2021-05-20 18:11:50|802.87|798.87|802.86|798.86|803.16|799.16|802.76|798.76|11
1621534320000|2021-05-20 18:12:00|802.8|798.8|801.95|797.95|802.8|798.8|801.43|797.43|21
1621534330000|2021-05-20 18:12:10|802|798|800.6|796.6|802.04|798.04|800.55|796.55|31
1621534340000|2021-05-20 18:12:20|800.69|796.69|801.01|797.01|801.01|797.01|800.56|796.56|23
1621534350000|2021-05-20 18:12:30|800.78|796.78|799.75|795.75|800.78|796.78|799.73|795.73|19
1621534360000|2021-05-20 18:12:40|800.04|796.04|799.86|795.86|800.31|796.31|799.81|795.81|25
1621534370000|2021-05-20 18:12:50|799.76|795.76|799.94|795.94|800.16|796.16|799.73|795.73|13
1621534380000|2021-05-20 18:13:00|800.04|796.04|799.79|795.79|800.41|796.41|799.74|795.74|24
1621534390000|2021-05-20 18:13:10|799.77|795.77|799.76|795.76|799.96|795.96|799.76|795.76|11
1621534400000|2021-05-20 18:13:20|799.59|795.59|798.73|794.73|799.59|795.59|798.73|794.73|16
1621534410000|2021-05-20 18:13:30|798.74|794.74|799.58|795.58|799.8|795.8|798.74|794.74|18
1621534420000|2021-05-20 18:13:40|799.48|795.48|800.06|796.06|800.06|796.06|799.48|795.48|17
1621534430000|2021-05-20 18:13:50|800.02|796.02|800.41|796.41|800.51|796.51|800.02|796.02|11
1621534440000|2021-05-20 18:14:00|800.58|796.58|799.44|795.44|800.73|796.73|799.43|795.43|22
1621534450000|2021-05-20 18:14:10|799.45|795.45|800.34|796.34|800.34|796.34|799.45|795.45|14
1621534460000|2021-05-20 18:14:20|800.35|796.35|800.43|796.43|800.52|796.52|800.35|796.35|15
1621534470000|2021-05-20 18:14:30|800.31|796.31|798.91|794.91|800.31|796.31|798.91|794.91|18
1621534480000|2021-05-20 18:14:40|798.89|794.89|799.55|795.55|799.63|795.63|798.89|794.89|20
1621534490000|2021-05-20 18:14:50|799.56|795.56|799.46|795.46|799.59|795.59|799.46|795.46|10
1621534500000|2021-05-20 18:15:00|799.48|795.48|800.53|796.53|800.57|796.57|799.48|795.48|11
1621534510000|2021-05-20 18:15:10|800.64|796.64|801.29|797.29|802.19|798.19|800.64|796.64|20
1621534520000|2021-05-20 18:15:20|801.34|797.34|804.4|800.4|804.47|800.47|800.89|796.89|24
1621534530000|2021-05-20 18:15:30|804.36|800.36|803.55|799.55|804.36|800.36|803.55|799.55|21
1621534540000|2021-05-20 18:15:40|803.59|799.59|803.51|799.51|803.64|799.64|803.46|799.46|12
1621534550000|2021-05-20 18:15:50|803.61|799.61|803.62|799.62|803.95|799.95|803.61|799.61|17
1621534560000|2021-05-20 18:16:00|803.64|799.64|803.84|799.84|803.85|799.85|803.64|799.64|7
1621534570000|2021-05-20 18:16:10|803.83|799.83|803.82|799.82|803.94|799.94|803.82|799.82|6
1621534580000|2021-05-20 18:16:20|803.93|799.93|804.6|800.6|804.6|800.6|803.93|799.93|15
1621534590000|2021-05-20 18:16:30|804.91|800.91|805.03|801.03|805.03|801.03|804.1|800.1|10
1621534600000|2021-05-20 18:16:40|804.95|800.95|805.82|801.82|805.82|801.82|804.95|800.95|14
1621534610000|2021-05-20 18:16:50|806.06|802.06|806.37|802.37|806.98|802.98|805.93|801.93|22
1621534620000|2021-05-20 18:17:00|806.34|802.34|803.93|799.93|806.34|802.34|803.93|799.93|25
1621534630000|2021-05-20 18:17:10|803.91|799.91|804.27|800.27|804.35|800.35|803.88|799.88|15
1621534640000|2021-05-20 18:17:20|804.35|800.35|804.71|800.71|805.07|801.07|804.27|800.27|16
1621534650000|2021-05-20 18:17:30|804.88|800.88|804.73|800.73|805.39|801.39|804.73|800.73|6
1621534660000|2021-05-20 18:17:40|804.93|800.93|806.03|802.03|806.03|802.03|804.87|800.87|14
1621534670000|2021-05-20 18:17:50|805.99|801.99|807.17|803.17|807.42|803.42|805.99|801.99|18
1621534680000|2021-05-20 18:18:00|807.02|803.02|807.98|803.98|807.98|803.98|806.99|802.99|22
1621534690000|2021-05-20 18:18:10|807.74|803.74|810.21|806.21|810.31|806.31|807.74|803.74|12
1621534700000|2021-05-20 18:18:20|810.6|806.6|809.8|805.8|810.6|806.6|809.8|805.8|7
1621534710000|2021-05-20 18:18:30|809.69|805.69|808.9|804.9|809.76|805.76|808.9|804.9|10
1621534720000|2021-05-20 18:18:40|808.92|804.92|810.12|806.12|810.14|806.14|808.69|804.69|28
1621534730000|2021-05-20 18:18:50|809.99|805.99|809.49|805.49|810.06|806.06|809.33|805.33|12
1621534740000|2021-05-20 18:19:00|809.48|805.48|808.81|804.81|809.48|805.48|808.81|804.81|17
1621534750000|2021-05-20 18:19:10|808.51|804.51|807.94|803.94|808.51|804.51|807.79|803.79|14
1621534760000|2021-05-20 18:19:20|807.89|803.89|806.01|802.01|808.01|804.01|805.93|801.93|19
1621534770000|2021-05-20 18:19:30|806.02|802.02|806.47|802.47|806.55|802.55|805.92|801.92|13
1621534780000|2021-05-20 18:19:40|806.54|802.54|806.63|802.63|806.91|802.91|806.06|802.06|15
1621534790000|2021-05-20 18:19:50|806.69|802.69|806.11|802.11|806.71|802.71|806.08|802.08|15
1621534800000|2021-05-20 18:20:00|806.12|802.12|806.93|802.93|806.93|802.93|805.99|801.99|16
1621534810000|2021-05-20 18:20:10|806.85|802.85|805.39|801.39|806.85|802.85|805.38|801.38|18
1621534820000|2021-05-20 18:20:20|805.42|801.42|804.28|800.28|805.42|801.42|804.28|800.28|21
1621534830000|2021-05-20 18:20:30|804.29|800.29|804.11|800.11|804.46|800.46|804.11|800.11|15
1621534840000|2021-05-20 18:20:40|804.13|800.13|803.69|799.69|804.48|800.48|803.51|799.51|18
1621534850000|2021-05-20 18:20:50|803.71|799.71|803.2|799.2|803.71|799.71|803.2|799.2|8
1621534860000|2021-05-20 18:21:00|803.36|799.36|803.64|799.64|803.76|799.76|803.36|799.36|15
1621534870000|2021-05-20 18:21:10|803.76|799.76|802.4|798.4|803.83|799.83|802.35|798.35|26
1621534880000|2021-05-20 18:21:20|802.38|798.38|802.47|798.47|802.5|798.5|802.33|798.33|10
1621534890000|2021-05-20 18:21:30|802.45|798.45|802.23|798.23|802.45|798.45|802.2|798.2|15
1621534900000|2021-05-20 18:21:40|802.18|798.18|800.79|796.79|802.18|798.18|800.79|796.79|23
1621534910000|2021-05-20 18:21:50|800.64|796.64|800.72|796.72|800.79|796.79|800.34|796.34|19
1621534920000|2021-05-20 18:22:00|800.63|796.63|800.55|796.55|800.63|796.63|800.4|796.4|11
1621534930000|2021-05-20 18:22:10|800.63|796.63|801.01|797.01|801.01|797.01|800.63|796.63|11
1621534940000|2021-05-20 18:22:20|801|797|802.12|798.12|802.15|798.15|800.57|796.57|23
1621534950000|2021-05-20 18:22:30|801.65|797.65|802.2|798.2|802.27|798.27|801.65|797.65|12
1621534960000|2021-05-20 18:22:40|802.15|798.15|801.56|797.56|802.17|798.17|801.26|797.26|18
1621534970000|2021-05-20 18:22:50|801.49|797.49|801.9|797.9|801.95|797.95|801.49|797.49|9
1621534980000|2021-05-20 18:23:00|801.92|797.92|802.54|798.54|802.65|798.65|801.92|797.92|16
1621534990000|2021-05-20 18:23:10|802.36|798.36|804.54|800.54|804.54|800.54|802.36|798.36|10
1621535000000|2021-05-20 18:23:20|804.58|800.58|804.78|800.78|804.78|800.78|804.54|800.54|7
1621535010000|2021-05-20 18:23:30|804.65|800.65|804.58|800.58|804.67|800.67|804.22|800.22|10
1621535020000|2021-05-20 18:23:40|804.72|800.72|804.74|800.74|804.87|800.87|804.48|800.48|11
1621535030000|2021-05-20 18:23:50|804.71|800.71|806.34|802.34|806.34|802.34|804.59|800.59|16
1621535040000|2021-05-20 18:24:00|806.31|802.31|808.3|804.3|808.3|804.3|806.31|802.31|25
1621535050000|2021-05-20 18:24:10|808.39|804.39|808.95|804.95|809.05|805.05|808.39|804.39|19
1621535060000|2021-05-20 18:24:20|808.94|804.94|808.36|804.36|808.94|804.94|808.24|804.24|23
1621535070000|2021-05-20 18:24:30|808.4|804.4|807.86|803.86|808.45|804.45|807.81|803.81|14
1621535080000|2021-05-20 18:24:40|807.89|803.89|808.62|804.62|808.62|804.62|807.89|803.89|26
1621535090000|2021-05-20 18:24:50|808.61|804.61|809.65|805.65|809.65|805.65|808.61|804.61|16
1621535100000|2021-05-20 18:25:00|809.63|805.63|809.74|805.74|809.74|805.74|808.89|804.89|18
1621535110000|2021-05-20 18:25:10|809.81|805.81|810.4|806.4|810.4|806.4|809.1|805.1|23
1621535120000|2021-05-20 18:25:20|810.42|806.42|810.93|806.93|811.08|807.08|810.42|806.42|10
1621535130000|2021-05-20 18:25:30|811.12|807.12|810.54|806.54|811.12|807.12|810.51|806.51|15
1621535140000|2021-05-20 18:25:40|810.53|806.53|811.63|807.63|811.63|807.63|810.53|806.53|16
1621535150000|2021-05-20 18:25:50|811.72|807.72|812.47|808.47|812.59|808.59|811.72|807.72|12
1621535160000|2021-05-20 18:26:00|812.13|808.13|810.96|806.96|812.34|808.34|810.95|806.95|23
1621535170000|2021-05-20 18:26:10|810.99|806.99|811.57|807.57|811.57|807.57|810.99|806.99|22
1621535180000|2021-05-20 18:26:20|811.61|807.61|812.08|808.08|812.28|808.28|811.61|807.61|14
1621535190000|2021-05-20 18:26:30|812.03|808.03|812.37|808.37|812.37|808.37|812|808|12
1621535200000|2021-05-20 18:26:40|812.32|808.32|811.68|807.68|812.34|808.34|811.67|807.67|14
1621535210000|2021-05-20 18:26:50|811.65|807.65|811.72|807.72|811.87|807.87|811.6|807.6|14
1621535220000|2021-05-20 18:27:00|811.79|807.79|813.08|809.08|813.08|809.08|811.79|807.79|23
1621535230000|2021-05-20 18:27:10|813.26|809.26|813.91|809.91|813.91|809.91|813.06|809.06|8
1621535240000|2021-05-20 18:27:20|813.92|809.92|813.57|809.57|814.52|810.52|813.57|809.57|14
1621535250000|2021-05-20 18:27:30|813.4|809.4|813.19|809.19|813.65|809.65|812.95|808.95|25
1621535260000|2021-05-20 18:27:40|813.2|809.2|813.7|809.7|813.7|809.7|813.1|809.1|15
1621535270000|2021-05-20 18:27:50|813.69|809.69|813.33|809.33|813.75|809.75|813.15|809.15|17
1621535280000|2021-05-20 18:28:00|813.15|809.15|813.61|809.61|813.62|809.62|813.07|809.07|13
1621535290000|2021-05-20 18:28:10|813.62|809.62|813.84|809.84|813.86|809.86|813.59|809.59|12
1621535300000|2021-05-20 18:28:20|813.76|809.76|813.76|809.76|813.91|809.91|813.7|809.7|13
1621535310000|2021-05-20 18:28:30|813.8|809.8|813.69|809.69|813.82|809.82|813.69|809.69|16
1621535320000|2021-05-20 18:28:40|813.74|809.74|814.11|810.11|814.17|810.17|813.69|809.69|18
1621535330000|2021-05-20 18:28:50|814.07|810.07|814.35|810.35|814.52|810.52|814.07|810.07|10
1621535340000|2021-05-20 18:29:00|814.25|810.25|813.53|809.53|814.3|810.3|813.53|809.53|23
1621535350000|2021-05-20 18:29:10|813.52|809.52|811.79|807.79|813.52|809.52|811.68|807.68|19
1621535360000|2021-05-20 18:29:20|812.05|808.05|812.61|808.61|812.61|808.61|812.01|808.01|17
1621535370000|2021-05-20 18:29:30|812.62|808.62|813.91|809.91|813.91|809.91|812.62|808.62|20
1621535380000|2021-05-20 18:29:40|813.84|809.84|814.93|810.93|815.25|811.25|813.8|809.8|25
1621535390000|2021-05-20 18:29:50|814.94|810.94|814.75|810.75|815.08|811.08|814.74|810.74|8
1621535400000|2021-05-20 18:30:00|814.67|810.67|815.14|811.14|815.16|811.16|814.67|810.67|11
1621535410000|2021-05-20 18:30:10|815.16|811.16|814.78|810.78|815.16|811.16|814.66|810.66|23
1621535420000|2021-05-20 18:30:20|814.77|810.77|813.53|809.53|814.77|810.77|813.5|809.5|21
1621535430000|2021-05-20 18:30:30|813.5|809.5|813.85|809.85|813.88|809.88|813.18|809.18|24
1621535440000|2021-05-20 18:30:40|813.88|809.88|814.18|810.18|814.18|810.18|813.74|809.74|15
1621535450000|2021-05-20 18:30:50|814.19|810.19|813.19|809.19|814.19|810.19|813.19|809.19|23
1621535460000|2021-05-20 18:31:00|813.16|809.16|812.75|808.75|813.16|809.16|812.65|808.65|18
1621535470000|2021-05-20 18:31:10|812.74|808.74|812.42|808.42|812.74|808.74|812.4|808.4|19
1621535480000|2021-05-20 18:31:20|812.41|808.41|813.74|809.74|813.96|809.96|812.41|808.41|31
1621535490000|2021-05-20 18:31:30|813.61|809.61|813.38|809.38|813.79|809.79|813.38|809.38|18
1621535500000|2021-05-20 18:31:40|813.46|809.46|813.41|809.41|813.85|809.85|813.35|809.35|17
1621535510000|2021-05-20 18:31:50|813.5|809.5|812.85|808.85|813.51|809.51|812.78|808.78|23
1621535520000|2021-05-20 18:32:00|812.86|808.86|812.99|808.99|813.66|809.66|812.86|808.86|25
1621535530000|2021-05-20 18:32:10|812.95|808.95|812.87|808.87|812.95|808.95|812.44|808.44|22
1621535540000|2021-05-20 18:32:20|812.88|808.88|812.58|808.58|812.88|808.88|812.58|808.58|15
1621535550000|2021-05-20 18:32:30|812.57|808.57|812.27|808.27|812.71|808.71|812.27|808.27|9
1621535560000|2021-05-20 18:32:40|812.37|808.37|813.06|809.06|813.33|809.33|812.18|808.18|15
1621535570000|2021-05-20 18:32:50|813.07|809.07|812.27|808.27|813.07|809.07|812.27|808.27|15
1621535580000|2021-05-20 18:33:00|812.08|808.08|812.13|808.13|812.28|808.28|811.98|807.98|15
1621535590000|2021-05-20 18:33:10|812.12|808.12|811.24|807.24|812.14|808.14|811.15|807.15|18
1621535600000|2021-05-20 18:33:20|811.31|807.31|811.29|807.29|811.88|807.88|811.29|807.29|15
1621535610000|2021-05-20 18:33:30|811.11|807.11|811.06|807.06|811.62|807.62|811.05|807.05|23
1621535620000|2021-05-20 18:33:40|811.07|807.07|811.18|807.18|811.71|807.71|811.07|807.07|15
1621535630000|2021-05-20 18:33:50|811.2|807.2|811.2|807.2|811.31|807.31|811.15|807.15|18
1621535640000|2021-05-20 18:34:00|811.19|807.19|810.28|806.28|811.27|807.27|810.24|806.24|26
1621535650000|2021-05-20 18:34:10|810.29|806.29|810.58|806.58|810.58|806.58|810.16|806.16|11
1621535660000|2021-05-20 18:34:20|810.55|806.55|811.39|807.39|811.39|807.39|810.55|806.55|13
1621535670000|2021-05-20 18:34:30|810.65|806.65|811.41|807.41|811.41|807.41|810.65|806.65|4
1621535680000|2021-05-20 18:34:40|811.39|807.39|811.07|807.07|811.39|807.39|810.39|806.39|8
1621535690000|2021-05-20 18:34:50|811.08|807.08|810.68|806.68|811.11|807.11|810.68|806.68|7
1621535700000|2021-05-20 18:35:00|810.69|806.69|810.68|806.68|810.73|806.73|810.64|806.64|10
1621535710000|2021-05-20 18:35:10|810.59|806.59|810.93|806.93|810.93|806.93|810.59|806.59|10
1621535720000|2021-05-20 18:35:20|810.98|806.98|810.62|806.62|811.19|807.19|810.62|806.62|15
1621535730000|2021-05-20 18:35:30|810.64|806.64|809.73|805.73|810.64|806.64|809.72|805.72|19
1621535740000|2021-05-20 18:35:40|809.78|805.78|810.53|806.53|810.53|806.53|809.68|805.68|18
1621535750000|2021-05-20 18:35:50|810.47|806.47|809.95|805.95|810.56|806.56|809.95|805.95|13
1621535760000|2021-05-20 18:36:00|810.02|806.02|808.97|804.97|810.03|806.03|808.79|804.79|23
1621535770000|2021-05-20 18:36:10|809.01|805.01|809.29|805.29|809.29|805.29|809.01|805.01|13
1621535780000|2021-05-20 18:36:20|809.31|805.31|809.07|805.07|809.31|805.31|809|805|14
1621535790000|2021-05-20 18:36:30|809.08|805.08|808.84|804.84|809.08|805.08|808.83|804.83|14
1621535800000|2021-05-20 18:36:40|808.91|804.91|808.92|804.92|809.1|805.1|808.9|804.9|19
1621535810000|2021-05-20 18:36:50|808.83|804.83|808.12|804.12|808.95|804.95|808.12|804.12|21
1621535820000|2021-05-20 18:37:00|808.22|804.22|807.77|803.77|808.22|804.22|807.77|803.77|8
1621535830000|2021-05-20 18:37:10|807.8|803.8|807.8|803.8|807.8|803.8|807.8|803.8|1
1621535840000|2021-05-20 18:37:20|807.84|803.84|807.99|803.99|808.3|804.3|807.84|803.84|14
1621535850000|2021-05-20 18:37:30|808.19|804.19|809.26|805.26|809.26|805.26|808.19|804.19|14
1621535860000|2021-05-20 18:37:40|809.28|805.28|809.76|805.76|809.76|805.76|809.28|805.28|18
1621535870000|2021-05-20 18:37:50|809.77|805.77|809.91|805.91|809.95|805.95|809.73|805.73|10
1621535880000|2021-05-20 18:38:00|809.89|805.89|809.23|805.23|809.89|805.89|809.23|805.23|9
1621535890000|2021-05-20 18:38:10|809.24|805.24|809.35|805.35|809.36|805.36|808.94|804.94|18
1621535900000|2021-05-20 18:38:20|809.28|805.28|808.98|804.98|809.35|805.35|808.95|804.95|12
1621535910000|2021-05-20 18:38:30|808.96|804.96|808.77|804.77|809.03|805.03|808.71|804.71|16
1621535920000|2021-05-20 18:38:40|808.74|804.74|808.95|804.95|808.95|804.95|808.74|804.74|8
1621535930000|2021-05-20 18:38:50|808.94|804.94|808.82|804.82|808.94|804.94|808.82|804.82|6
1621535940000|2021-05-20 18:39:00|808.77|804.77|808.55|804.55|808.93|804.93|808.29|804.29|19
1621535950000|2021-05-20 18:39:10|808.57|804.57|809.69|805.69|809.69|805.69|808.56|804.56|23
1621535960000|2021-05-20 18:39:20|809.62|805.62|809.01|805.01|809.62|805.62|809.01|805.01|13
1621535970000|2021-05-20 18:39:30|808.93|804.93|808.87|804.87|809.02|805.02|808.84|804.84|19
1621535980000|2021-05-20 18:39:40|808.86|804.86|808.74|804.74|808.87|804.87|808.71|804.71|12
1621535990000|2021-05-20 18:39:50|808.7|804.7|808.34|804.34|808.7|804.7|808.34|804.34|8
1621536000000|2021-05-20 18:40:00|808.31|804.31|808.31|804.31|808.35|804.35|808.31|804.31|6
1621536010000|2021-05-20 18:40:10|807.99|803.99|808.58|804.58|808.81|804.81|807.97|803.97|19
1621536020000|2021-05-20 18:40:20|808.44|804.44|809.88|805.88|810.17|806.17|808.44|804.44|17
1621536030000|2021-05-20 18:40:30|809.87|805.87|809.13|805.13|809.87|805.87|809.1|805.1|9
1621536040000|2021-05-20 18:40:40|809.36|805.36|809.51|805.51|809.51|805.51|809.36|805.36|7
1621536050000|2021-05-20 18:40:50|809.56|805.56|809.58|805.58|809.58|805.58|809.56|805.56|5
1621536060000|2021-05-20 18:41:00|809.57|805.57|808.63|804.63|809.58|805.58|808.63|804.63|13
1621536070000|2021-05-20 18:41:10|808.61|804.61|809.08|805.08|809.15|805.15|808.47|804.47|14
1621536080000|2021-05-20 18:41:20|809.09|805.09|808.61|804.61|809.09|805.09|808.47|804.47|14
1621536090000|2021-05-20 18:41:30|808.63|804.63|808.6|804.6|808.66|804.66|808.58|804.58|7
1621536100000|2021-05-20 18:41:40|808.59|804.59|808.18|804.18|808.59|804.59|808.07|804.07|10
1621536110000|2021-05-20 18:41:50|808.23|804.23|808.32|804.32|808.32|804.32|808.11|804.11|13
1621536120000|2021-05-20 18:42:00|808.33|804.33|807.94|803.94|808.33|804.33|807.94|803.94|9
1621536130000|2021-05-20 18:42:10|807.96|803.96|807.24|803.24|807.96|803.96|807.22|803.22|9
1621536140000|2021-05-20 18:42:20|807.19|803.19|806.82|802.82|807.19|803.19|806.64|802.64|15
1621536150000|2021-05-20 18:42:30|806.93|802.93|806.83|802.83|806.96|802.96|806.79|802.79|9
1621536160000|2021-05-20 18:42:40|806.86|802.86|806.88|802.88|806.97|802.97|806.83|802.83|9
1621536170000|2021-05-20 18:42:50|807.03|803.03|807.69|803.69|807.69|803.69|807.03|803.03|16
1621536180000|2021-05-20 18:43:00|807.77|803.77|806.89|802.89|807.77|803.77|806.89|802.89|12
1621536190000|2021-05-20 18:43:10|806.87|802.87|806.84|802.84|807.01|803.01|806.79|802.79|14
1621536200000|2021-05-20 18:43:20|806.81|802.81|807.41|803.41|807.41|803.41|806.81|802.81|11
1621536210000|2021-05-20 18:43:30|807.31|803.31|808.21|804.21|808.21|804.21|807.31|803.31|14
1621536220000|2021-05-20 18:43:40|808.19|804.19|807.92|803.92|808.23|804.23|807.92|803.92|16
1621536230000|2021-05-20 18:43:50|807.77|803.77|807.61|803.61|807.77|803.77|807.61|803.61|9
1621536240000|2021-05-20 18:44:00|807.64|803.64|807.26|803.26|807.64|803.64|806.97|802.97|16
1621536250000|2021-05-20 18:44:10|807.25|803.25|807.63|803.63|807.81|803.81|807.25|803.25|14
1621536260000|2021-05-20 18:44:20|807.56|803.56|808.24|804.24|808.24|804.24|807.55|803.55|10
1621536270000|2021-05-20 18:44:30|808.25|804.25|807.83|803.83|808.26|804.26|807.83|803.83|13
1621536280000|2021-05-20 18:44:40|807.81|803.81|807.22|803.22|807.81|803.81|806.91|802.91|20
1621536290000|2021-05-20 18:44:50|807.3|803.3|807.53|803.53|807.53|803.53|807.25|803.25|16
1621536300000|2021-05-20 18:45:00|807.54|803.54|807.73|803.73|807.95|803.95|807.31|803.31|11
1621536310000|2021-05-20 18:45:10|807.31|803.31|807.31|803.31|807.73|803.73|807.31|803.31|12
1621536320000|2021-05-20 18:45:20|807.65|803.65|807.58|803.58|807.65|803.65|807.31|803.31|5
1621536330000|2021-05-20 18:45:30|807.63|803.63|807.73|803.73|807.9|803.9|807.31|803.31|11
1621536340000|2021-05-20 18:45:40|807.74|803.74|810.09|806.09|810.13|806.13|807.74|803.74|18
1621536350000|2021-05-20 18:45:50|810.16|806.16|810.18|806.18|810.94|806.94|809.87|805.87|21
1621536360000|2021-05-20 18:46:00|810.01|806.01|810.76|806.76|810.76|806.76|810|806|11
1621536370000|2021-05-20 18:46:10|811.15|807.15|810.77|806.77|811.15|807.15|810.77|806.77|16
1621536380000|2021-05-20 18:46:20|810.78|806.78|810.7|806.7|810.78|806.78|809.93|805.93|29
1621536390000|2021-05-20 18:46:30|810.75|806.75|811.2|807.2|811.22|807.22|810.66|806.66|21
1621536400000|2021-05-20 18:46:40|811.07|807.07|810.35|806.35|811.09|807.09|810.29|806.29|18
1621536410000|2021-05-20 18:46:50|810.36|806.36|810.14|806.14|810.36|806.36|810.14|806.14|11
1621536420000|2021-05-20 18:47:00|810.19|806.19|810.05|806.05|810.19|806.19|809.96|805.96|13
1621536430000|2021-05-20 18:47:10|810.06|806.06|809.14|805.14|810.06|806.06|809.13|805.13|10
1621536440000|2021-05-20 18:47:20|809.12|805.12|808.44|804.44|809.45|805.45|808.44|804.44|17
1621536450000|2021-05-20 18:47:30|808.46|804.46|808.82|804.82|808.85|804.85|808.46|804.46|19
1621536460000|2021-05-20 18:47:40|808.86|804.86|807.98|803.98|808.88|804.88|807.97|803.97|23
1621536470000|2021-05-20 18:47:50|807.94|803.94|808.31|804.31|808.32|804.32|807.94|803.94|31
1621536480000|2021-05-20 18:48:00|808.27|804.27|808.76|804.76|808.76|804.76|808.2|804.2|22
1621536490000|2021-05-20 18:48:10|808.68|804.68|809.01|805.01|809.08|805.08|808.63|804.63|17
1621536500000|2021-05-20 18:48:20|809.02|805.02|809.1|805.1|809.6|805.6|808.81|804.81|13
1621536510000|2021-05-20 18:48:30|808.98|804.98|811.28|807.28|811.43|807.43|808.54|804.54|18
1621536520000|2021-05-20 18:48:40|811.32|807.32|812.07|808.07|812.6|808.6|811.32|807.32|20
1621536530000|2021-05-20 18:48:50|812.08|808.08|812.27|808.27|812.27|808.27|812.08|808.08|9
1621536540000|2021-05-20 18:49:00|812.24|808.24|812.03|808.03|812.24|808.24|812.01|808.01|17
1621536550000|2021-05-20 18:49:10|811.87|807.87|812.13|808.13|812.27|808.27|811.85|807.85|15
1621536560000|2021-05-20 18:49:20|812.01|808.01|812.53|808.53|812.78|808.78|812.01|808.01|15
1621536570000|2021-05-20 18:49:30|812.63|808.63|813.09|809.09|813.15|809.15|812.63|808.63|21
1621536580000|2021-05-20 18:49:40|813.33|809.33|813.28|809.28|813.4|809.4|813.12|809.12|17
1621536590000|2021-05-20 18:49:50|813.26|809.26|813.18|809.18|813.3|809.3|813.09|809.09|13
1621536600000|2021-05-20 18:50:00|813.19|809.19|812.76|808.76|813.36|809.36|812.76|808.76|20
1621536610000|2021-05-20 18:50:10|812.83|808.83|813.5|809.5|813.67|809.67|812.82|808.82|25
1621536620000|2021-05-20 18:50:20|813.51|809.51|813.52|809.52|813.52|809.52|813.49|809.49|5
1621536630000|2021-05-20 18:50:30|813.5|809.5|813.64|809.64|813.64|809.64|813.5|809.5|9
1621536640000|2021-05-20 18:50:40|813.65|809.65|814.21|810.21|814.21|810.21|813.65|809.65|6
1621536650000|2021-05-20 18:50:50|814.22|810.22|815.38|811.38|815.38|811.38|814.22|810.22|19
1621536660000|2021-05-20 18:51:00|815.39|811.39|815.97|811.97|816.07|812.07|815.39|811.39|11
1621536670000|2021-05-20 18:51:10|816.09|812.09|816.42|812.42|816.64|812.64|815.97|811.97|14
1621536680000|2021-05-20 18:51:20|816.48|812.48|815.79|811.79|816.48|812.48|815.79|811.79|12
1621536690000|2021-05-20 18:51:30|815.83|811.83|814.76|810.76|815.87|811.87|814.72|810.72|19
1621536700000|2021-05-20 18:51:40|814.75|810.75|814.19|810.19|814.75|810.75|813.2|809.2|21
1621536710000|2021-05-20 18:51:50|814.18|810.18|814.15|810.15|814.22|810.22|814.15|810.15|13
1621536720000|2021-05-20 18:52:00|814.12|810.12|814.15|810.15|814.39|810.39|814.12|810.12|9
1621536730000|2021-05-20 18:52:10|814.16|810.16|813.17|809.17|814.16|810.16|813.1|809.1|21
1621536740000|2021-05-20 18:52:20|813.05|809.05|813.15|809.15|813.15|809.15|812.94|808.94|14
1621536750000|2021-05-20 18:52:30|813.37|809.37|813.17|809.17|813.37|809.37|813.14|809.14|16
1621536760000|2021-05-20 18:52:40|813.12|809.12|813.04|809.04|813.12|809.12|812.97|808.97|9
1621536770000|2021-05-20 18:52:50|813.08|809.08|813.25|809.25|813.31|809.31|813.08|809.08|11
1621536780000|2021-05-20 18:53:00|813.24|809.24|813.99|809.99|814.04|810.04|813.24|809.24|8
1621536790000|2021-05-20 18:53:10|814.14|810.14|813.96|809.96|814.18|810.18|813.64|809.64|18
1621536800000|2021-05-20 18:53:20|814.01|810.01|813.89|809.89|814.07|810.07|813.89|809.89|9
1621536810000|2021-05-20 18:53:30|814.08|810.08|815.3|811.3|815.3|811.3|814.08|810.08|8
1621536820000|2021-05-20 18:53:40|815.08|811.08|815.11|811.11|815.23|811.23|814.94|810.94|8
1621536830000|2021-05-20 18:53:50|815.27|811.27|815.41|811.41|815.95|811.95|815.27|811.27|12
1621536840000|2021-05-20 18:54:00|815.32|811.32|814.87|810.87|815.32|811.32|814.85|810.85|9
1621536850000|2021-05-20 18:54:10|814.82|810.82|815.45|811.45|815.51|811.51|814.82|810.82|18
1621536860000|2021-05-20 18:54:20|815.44|811.44|815.41|811.41|815.44|811.44|814.99|810.99|17
1621536870000|2021-05-20 18:54:30|815.38|811.38|815.4|811.4|815.4|811.4|815.3|811.3|5
1621536880000|2021-05-20 18:54:40|815.38|811.38|814.7|810.7|815.38|811.38|814.68|810.68|6
1621536890000|2021-05-20 18:54:50|814.88|810.88|814.99|810.99|815.01|811.01|814.7|810.7|13
1621536900000|2021-05-20 18:55:00|814.82|810.82|814.95|810.95|814.99|810.99|814.82|810.82|10
1621536910000|2021-05-20 18:55:10|814.91|810.91|815.75|811.75|815.75|811.75|814.77|810.77|16
1621536920000|2021-05-20 18:55:20|815.63|811.63|815.22|811.22|815.63|811.63|815.22|811.22|13
1621536930000|2021-05-20 18:55:30|815.25|811.25|815.2|811.2|815.26|811.26|814.7|810.7|27
1621536940000|2021-05-20 18:55:40|815.22|811.22|815.62|811.62|815.69|811.69|815.21|811.21|16
1621536950000|2021-05-20 18:55:50|815.55|811.55|816.65|812.65|816.65|812.65|815.39|811.39|23
1621536960000|2021-05-20 18:56:00|816.66|812.66|817.55|813.55|817.55|813.55|816.52|812.52|16
1621536970000|2021-05-20 18:56:10|817.48|813.48|816.59|812.59|817.55|813.55|816.59|812.59|15
1621536980000|2021-05-20 18:56:20|816.58|812.58|816.37|812.37|816.58|812.58|816.27|812.27|19
1621536990000|2021-05-20 18:56:30|816.4|812.4|816.87|812.87|816.87|812.87|816.36|812.36|24
1621537000000|2021-05-20 18:56:40|816.73|812.73|817.49|813.49|817.49|813.49|816.46|812.46|23
1621537010000|2021-05-20 18:56:50|817.57|813.57|817.04|813.04|817.57|813.57|816.94|812.94|12
1621537020000|2021-05-20 18:57:00|817.06|813.06|816.43|812.43|817.06|813.06|816.41|812.41|12
1621537030000|2021-05-20 18:57:10|816.4|812.4|817.1|813.1|817.18|813.18|816.4|812.4|17
1621537040000|2021-05-20 18:57:20|817.02|813.02|817.04|813.04|817.11|813.11|816.98|812.98|12
1621537050000|2021-05-20 18:57:30|817.03|813.03|816.99|812.99|817.05|813.05|816.78|812.78|9
1621537060000|2021-05-20 18:57:40|816.87|812.87|816.87|812.87|816.96|812.96|816.87|812.87|5
1621537070000|2021-05-20 18:57:50|817.04|813.04|816.96|812.96|817.09|813.09|816.87|812.87|15
1621537080000|2021-05-20 18:58:00|817.01|813.01|816.81|812.81|817.01|813.01|816.54|812.54|20
1621537090000|2021-05-20 18:58:10|816.8|812.8|816.49|812.49|816.8|812.8|816.39|812.39|20
1621537100000|2021-05-20 18:58:20|816.14|812.14|815.53|811.53|816.14|812.14|815.53|811.53|14
1621537110000|2021-05-20 18:58:30|815.54|811.54|815.42|811.42|815.54|811.54|815.4|811.4|8
1621537120000|2021-05-20 18:58:40|815.38|811.38|815.87|811.87|815.97|811.97|815.38|811.38|15
1621537130000|2021-05-20 18:58:50|815.71|811.71|815.44|811.44|815.75|811.75|815.44|811.44|9
1621537140000|2021-05-20 18:59:00|815.53|811.53|815.56|811.56|815.57|811.57|815.44|811.44|19
1621537150000|2021-05-20 18:59:10|815.51|811.51|815.69|811.69|815.99|811.99|815.32|811.32|16
1621537160000|2021-05-20 18:59:20|815.67|811.67|815.56|811.56|815.69|811.69|815.48|811.48|18
1621537170000|2021-05-20 18:59:30|815.68|811.68|816.16|812.16|816.16|812.16|815.63|811.63|14
1621537180000|2021-05-20 18:59:40|815.87|811.87|815.79|811.79|816.14|812.14|815.56|811.56|14
1621537190000|2021-05-20 18:59:50|815.56|811.56|815.56|811.56|815.56|811.56|815.38|811.38|4
1621537200000|2021-05-20 19:00:00|816.11|812.11|816.11|812.11|816.11|812.11|816.11|812.11|1
1621537210000|2021-05-20 19:00:10|816.51|812.51|816.25|812.25|816.61|812.61|815.21|811.21|13
1621537220000|2021-05-20 19:00:20|816.38|812.38|816.61|812.61|816.61|812.61|816.38|812.38|7
1621537230000|2021-05-20 19:00:30|816.6|812.6|816.57|812.57|816.62|812.62|816.57|812.57|4
1621537240000|2021-05-20 19:00:40|816.56|812.56|816.4|812.4|816.57|812.57|816.38|812.38|9
1621537250000|2021-05-20 19:00:50|816.39|812.39|816.42|812.42|816.42|812.42|816.39|812.39|6
1621537260000|2021-05-20 19:01:00|816.4|812.4|817.09|813.09|817.09|813.09|816.38|812.38|9
1621537270000|2021-05-20 19:01:10|817.1|813.1|817.57|813.57|817.57|813.57|817.1|813.1|11
1621537280000|2021-05-20 19:01:20|817.56|813.56|816.7|812.7|817.56|813.56|816.7|812.7|18
1621537290000|2021-05-20 19:01:30|816.71|812.71|816.51|812.51|816.71|812.71|816.45|812.45|15
1621537300000|2021-05-20 19:01:40|816.54|812.54|816.67|812.67|816.81|812.81|816.54|812.54|14
1621537310000|2021-05-20 19:01:50|816.72|812.72|817.27|813.27|817.44|813.44|816.72|812.72|17
1621537320000|2021-05-20 19:02:00|817.09|813.09|817.54|813.54|817.54|813.54|817.09|813.09|12
1621537330000|2021-05-20 19:02:10|817.56|813.56|817.62|813.62|817.62|813.62|817.56|813.56|10
1621537340000|2021-05-20 19:02:20|817.56|813.56|817.82|813.82|817.83|813.83|817.56|813.56|12
1621537350000|2021-05-20 19:02:30|817.81|813.81|817.48|813.48|817.81|813.81|817.4|813.4|14
1621537360000|2021-05-20 19:02:40|817.47|813.47|817.46|813.46|817.7|813.7|817.29|813.29|16
1621537370000|2021-05-20 19:02:50|817.65|813.65|817.49|813.49|817.65|813.65|817.44|813.44|7
1621537380000|2021-05-20 19:03:00|817.47|813.47|817.09|813.09|817.47|813.47|817.07|813.07|8
1621537390000|2021-05-20 19:03:10|817.15|813.15|817.62|813.62|817.71|813.71|817.15|813.15|10
1621537400000|2021-05-20 19:03:20|817.77|813.77|817.79|813.79|817.88|813.88|817.76|813.76|15
1621537410000|2021-05-20 19:03:30|817.88|813.88|818.78|814.78|818.78|814.78|817.49|813.49|20
1621537420000|2021-05-20 19:03:40|817.49|813.49|821.95|817.95|821.95|817.95|817.49|813.49|12
1621537430000|2021-05-20 19:03:50|821.72|817.72|821.8|817.8|821.8|817.8|820.87|816.87|20
1621537440000|2021-05-20 19:04:00|822.17|818.17|822.48|818.48|822.48|818.48|822.15|818.15|12
1621537450000|2021-05-20 19:04:10|822.49|818.49|822.6|818.6|822.72|818.72|822.42|818.42|10
1621537460000|2021-05-20 19:04:20|822.42|818.42|822.03|818.03|822.49|818.49|822.03|818.03|13
1621537470000|2021-05-20 19:04:30|821.98|817.98|821.79|817.79|821.99|817.99|821.79|817.79|8
1621537480000|2021-05-20 19:04:40|821.88|817.88|821.31|817.31|821.97|817.97|821.28|817.28|17
1621537490000|2021-05-20 19:04:50|821.37|817.37|820.32|816.32|821.39|817.39|820.32|816.32|20
1621537500000|2021-05-20 19:05:00|820.31|816.31|819.11|815.11|820.32|816.32|819.11|815.11|25
1621537510000|2021-05-20 19:05:10|819.22|815.22|819.04|815.04|819.22|815.22|818.99|814.99|10
1621537520000|2021-05-20 19:05:20|819.27|815.27|819.13|815.13|819.3|815.3|819.02|815.02|22
1621537530000|2021-05-20 19:05:30|819.01|815.01|818.08|814.08|819.14|815.14|818.08|814.08|16
1621537540000|2021-05-20 19:05:40|818.14|814.14|817.57|813.57|818.39|814.39|817.57|813.57|10
1621537550000|2021-05-20 19:05:50|818.14|814.14|817.53|813.53|818.15|814.15|817.39|813.39|18
1621537560000|2021-05-20 19:06:00|817.55|813.55|816.91|812.91|817.56|813.56|816.87|812.87|19
1621537570000|2021-05-20 19:06:10|816.89|812.89|815.77|811.77|816.89|812.89|815.76|811.76|22
1621537580000|2021-05-20 19:06:20|815.76|811.76|814.92|810.92|815.76|811.76|814.92|810.92|13
1621537590000|2021-05-20 19:06:30|814.91|810.91|815.22|811.22|815.22|811.22|814.88|810.88|14
1621537600000|2021-05-20 19:06:40|814.99|810.99|813.88|809.88|814.99|810.99|813.88|809.88|15
1621537610000|2021-05-20 19:06:50|813.72|809.72|813.4|809.4|813.72|809.72|813.4|809.4|11
1621537620000|2021-05-20 19:07:00|813.3|809.3|813.37|809.37|813.43|809.43|813.09|809.09|14
1621537630000|2021-05-20 19:07:10|813.36|809.36|812.67|808.67|813.39|809.39|812.67|808.67|23
1621537640000|2021-05-20 19:07:20|812.31|808.31|812.04|808.04|812.38|808.38|812.04|808.04|12
1621537650000|2021-05-20 19:07:30|811.49|807.49|811.31|807.31|811.49|807.49|811.22|807.22|16
1621537660000|2021-05-20 19:07:40|811.3|807.3|811.03|807.03|811.3|807.3|811.01|807.01|11
1621537670000|2021-05-20 19:07:50|811.01|807.01|811.44|807.44|811.45|807.45|810.62|806.62|15
1621537680000|2021-05-20 19:08:00|810.86|806.86|809.02|805.02|811.08|807.08|809.02|805.02|27
1621537690000|2021-05-20 19:08:10|809|805|808.43|804.43|809|805|808.13|804.13|21
1621537700000|2021-05-20 19:08:20|808.35|804.35|808.63|804.63|808.69|804.69|808.35|804.35|15
1621537710000|2021-05-20 19:08:30|808.51|804.51|808.57|804.57|808.9|804.9|808.43|804.43|24
1621537720000|2021-05-20 19:08:40|808.52|804.52|807.65|803.65|808.52|804.52|807.41|803.41|25
1621537730000|2021-05-20 19:08:50|807.47|803.47|807.2|803.2|807.47|803.47|807.18|803.18|9
1621537740000|2021-05-20 19:09:00|807.18|803.18|806.54|802.54|807.18|803.18|806.54|802.54|14
1621537750000|2021-05-20 19:09:10|806.55|802.55|806.69|802.69|807.09|803.09|806.36|802.36|23
1621537760000|2021-05-20 19:09:20|806.7|802.7|806.23|802.23|806.75|802.75|806.2|802.2|21
1621537770000|2021-05-20 19:09:30|806.3|802.3|805.75|801.75|806.3|802.3|805.75|801.75|11
1621537780000|2021-05-20 19:09:40|805.79|801.79|805.64|801.64|805.79|801.79|805.64|801.64|8
1621537790000|2021-05-20 19:09:50|805.42|801.42|804.81|800.81|805.42|801.42|804.39|800.39|19
1621537800000|2021-05-20 19:10:00|804.98|800.98|804.55|800.55|805|801|804.55|800.55|10
1621537810000|2021-05-20 19:10:10|804.52|800.52|804.46|800.46|804.52|800.52|804.17|800.17|19
1621537820000|2021-05-20 19:10:20|804.48|800.48|804.67|800.67|804.67|800.67|804.47|800.47|13
1621537830000|2021-05-20 19:10:30|804.91|800.91|805.33|801.33|805.39|801.39|804.91|800.91|10
1621537840000|2021-05-20 19:10:40|805.59|801.59|805.93|801.93|805.93|801.93|805.59|801.59|13
1621537850000|2021-05-20 19:10:50|805.88|801.88|805.78|801.78|805.88|801.88|805.78|801.78|3
1621537860000|2021-05-20 19:11:00|805.77|801.77|804.96|800.96|805.77|801.77|804.92|800.92|22
1621537870000|2021-05-20 19:11:10|804.99|800.99|804.43|800.43|805|801|804.43|800.43|23
1621537880000|2021-05-20 19:11:20|804.39|800.39|803.67|799.67|804.39|800.39|803.67|799.67|22
1621537890000|2021-05-20 19:11:30|803.33|799.33|803.65|799.65|803.65|799.65|802.95|798.95|19
1621537900000|2021-05-20 19:11:40|803.95|799.95|804.41|800.41|804.69|800.69|803.36|799.36|18
1621537910000|2021-05-20 19:11:50|804.23|800.23|804.01|800.01|804.23|800.23|803.93|799.93|21
1621537920000|2021-05-20 19:12:00|804|800|804.45|800.45|804.45|800.45|804|800|13
1621537930000|2021-05-20 19:12:10|804.46|800.46|804.04|800.04|804.46|800.46|804.04|800.04|12
1621537940000|2021-05-20 19:12:20|803.89|799.89|803.85|799.85|803.89|799.89|803.65|799.65|22
1621537950000|2021-05-20 19:12:30|803.84|799.84|803.62|799.62|803.84|799.84|803.45|799.45|18
1621537960000|2021-05-20 19:12:40|803.63|799.63|803.89|799.89|803.92|799.92|803.51|799.51|15
1621537970000|2021-05-20 19:12:50|803.74|799.74|803.96|799.96|804.26|800.26|803.74|799.74|12
1621537980000|2021-05-20 19:13:00|804.04|800.04|803.81|799.81|804.3|800.3|803.78|799.78|18
1621537990000|2021-05-20 19:13:10|803.8|799.8|803.96|799.96|803.97|799.97|803.75|799.75|13
1621538000000|2021-05-20 19:13:20|803.99|799.99|803.62|799.62|803.99|799.99|803.62|799.62|8
1621538010000|2021-05-20 19:13:30|803.69|799.69|804.25|800.25|804.33|800.33|803.69|799.69|15
1621538020000|2021-05-20 19:13:40|804.26|800.26|804.92|800.92|804.92|800.92|804.11|800.11|13
1621538030000|2021-05-20 19:13:50|805.5|801.5|804.69|800.69|805.5|801.5|804.69|800.69|11
1621538040000|2021-05-20 19:14:00|804.68|800.68|804.65|800.65|804.68|800.68|804.64|800.64|3
1621538050000|2021-05-20 19:14:10|804.58|800.58|803.63|799.63|804.58|800.58|803.63|799.63|21
1621538060000|2021-05-20 19:14:20|803.64|799.64|803.25|799.25|803.65|799.65|803.05|799.05|15
1621538070000|2021-05-20 19:14:30|803.24|799.24|803.58|799.58|803.58|799.58|802.91|798.91|16
1621538080000|2021-05-20 19:14:40|803.66|799.66|805.76|801.76|805.76|801.76|803.66|799.66|19
1621538090000|2021-05-20 19:14:50|805.77|801.77|805.27|801.27|805.79|801.79|805.19|801.19|10
1621538100000|2021-05-20 19:15:00|805.47|801.47|804.97|800.97|805.56|801.56|804.63|800.63|14
1621538110000|2021-05-20 19:15:10|804.99|800.99|804.81|800.81|805.08|801.08|804.81|800.81|11
1621538120000|2021-05-20 19:15:20|804.69|800.69|805.07|801.07|805.13|801.13|804.13|800.13|23
1621538130000|2021-05-20 19:15:30|805.13|801.13|805.12|801.12|805.17|801.17|805|801|18
1621538140000|2021-05-20 19:15:40|805.06|801.06|805.34|801.34|805.49|801.49|805.03|801.03|17
1621538150000|2021-05-20 19:15:50|805.43|801.43|805.41|801.41|805.51|801.51|805.34|801.34|13
1621538160000|2021-05-20 19:16:00|805.36|801.36|805.43|801.43|805.43|801.43|805.33|801.33|7
1621538170000|2021-05-20 19:16:10|805.35|801.35|805.28|801.28|806.94|802.94|805.28|801.28|22
1621538180000|2021-05-20 19:16:20|805.88|801.88|808.6|804.6|808.6|804.6|805.28|801.28|10
1621538190000|2021-05-20 19:16:30|808.17|804.17|808.47|804.47|808.47|804.47|808.05|804.05|3
1621538200000|2021-05-20 19:16:40|808.5|804.5|808.86|804.86|808.91|804.91|808.5|804.5|13
1621538210000|2021-05-20 19:16:50|808.97|804.97|808.94|804.94|809.09|805.09|808.64|804.64|14
1621538220000|2021-05-20 19:17:00|808.85|804.85|808.97|804.97|809.19|805.19|808.76|804.76|8
1621538230000|2021-05-20 19:17:10|808.98|804.98|809.55|805.55|809.55|805.55|808.76|804.76|6
1621538240000|2021-05-20 19:17:20|809.79|805.79|811.12|807.12|811.57|807.57|809.69|805.69|23
1621538250000|2021-05-20 19:17:30|811.42|807.42|812.45|808.45|813.37|809.37|811.42|807.42|14
1621538260000|2021-05-20 19:17:40|813.92|809.92|813.53|809.53|813.92|809.92|813.43|809.43|20
1621538270000|2021-05-20 19:17:50|813.43|809.43|813.7|809.7|813.7|809.7|813.32|809.32|16
1621538280000|2021-05-20 19:18:00|813.66|809.66|814.2|810.2|814.5|810.5|813.66|809.66|21
1621538290000|2021-05-20 19:18:10|814.01|810.01|814.37|810.37|814.37|810.37|814.01|810.01|15
1621538300000|2021-05-20 19:18:20|814.01|810.01|816.9|812.9|816.93|812.93|814.01|810.01|10
1621538310000|2021-05-20 19:18:30|816.72|812.72|816.63|812.63|816.72|812.72|814.53|810.53|17
1621538320000|2021-05-20 19:18:40|816.74|812.74|816.45|812.45|816.89|812.89|816.1|812.1|15
1621538330000|2021-05-20 19:18:50|816.66|812.66|816.62|812.62|816.66|812.66|816.49|812.49|11
1621538340000|2021-05-20 19:19:00|816.6|812.6|816.34|812.34|816.6|812.6|816.31|812.31|15
1621538350000|2021-05-20 19:19:10|816.37|812.37|817.58|813.58|817.62|813.62|816.34|812.34|15
1621538360000|2021-05-20 19:19:20|817.59|813.59|817.83|813.83|817.85|813.85|817.59|813.59|12
1621538370000|2021-05-20 19:19:30|817.8|813.8|817.27|813.27|817.96|813.96|817.27|813.27|19
1621538380000|2021-05-20 19:19:40|817.28|813.28|816.7|812.7|817.29|813.29|816.66|812.66|20
1621538390000|2021-05-20 19:19:50|816.8|812.8|817.51|813.51|817.69|813.69|816.69|812.69|12
1621538400000|2021-05-20 19:20:00|817.26|813.26|818.2|814.2|818.27|814.27|817.26|813.26|9
1621538410000|2021-05-20 19:20:10|818.38|814.38|818.75|814.75|818.75|814.75|818.38|814.38|13
1621538420000|2021-05-20 19:20:20|818.53|814.53|818.76|814.76|819.26|815.26|818.53|814.53|10
1621538430000|2021-05-20 19:20:30|818.53|814.53|821.33|817.33|821.33|817.33|818.53|814.53|8
1621538440000|2021-05-20 19:20:40|821.27|817.27|822.81|818.81|822.81|818.81|821.27|817.27|13
1621538450000|2021-05-20 19:20:50|822.97|818.97|824.06|820.06|824.81|820.81|822.97|818.97|20
1621538460000|2021-05-20 19:21:00|824.2|820.2|824.8|820.8|824.8|820.8|823.99|819.99|14
1621538470000|2021-05-20 19:21:10|824.84|820.84|824.56|820.56|825.19|821.19|824.56|820.56|17
1621538480000|2021-05-20 19:21:20|824.7|820.7|825.09|821.09|825.59|821.59|824.48|820.48|15
1621538490000|2021-05-20 19:21:30|825.11|821.11|825.79|821.79|825.79|821.79|824.79|820.79|14
1621538500000|2021-05-20 19:21:40|825.74|821.74|823.75|819.75|825.74|821.74|823.75|819.75|21
1621538510000|2021-05-20 19:21:50|823.71|819.71|821.47|817.47|823.71|819.71|821.38|817.38|26
1621538520000|2021-05-20 19:22:00|821.48|817.48|822.81|818.81|822.91|818.91|821.31|817.31|19
1621538530000|2021-05-20 19:22:10|823.76|819.76|823.62|819.62|823.88|819.88|823.62|819.62|7
1621538540000|2021-05-20 19:22:20|823.8|819.8|823.97|819.97|823.97|819.97|823.8|819.8|5
1621538550000|2021-05-20 19:22:30|824.07|820.07|822.97|818.97|824.07|820.07|822.97|818.97|21
1621538560000|2021-05-20 19:22:40|822.87|818.87|821.33|817.33|822.87|818.87|821.33|817.33|23
1621538570000|2021-05-20 19:22:50|821.45|817.45|820.29|816.29|821.47|817.47|820.29|816.29|14
1621538580000|2021-05-20 19:23:00|820.27|816.27|820.91|816.91|820.99|816.99|819.84|815.84|19
1621538590000|2021-05-20 19:23:10|820.77|816.77|820.77|816.77|821.33|817.33|820.77|816.77|13
1621538600000|2021-05-20 19:23:20|821.07|817.07|821.11|817.11|821.66|817.66|820.77|816.77|9
1621538610000|2021-05-20 19:23:30|821.06|817.06|820.77|816.77|821.18|817.18|820.77|816.77|8
1621538620000|2021-05-20 19:23:40|821.18|817.18|822.19|818.19|822.19|818.19|820.77|816.77|20
1621538630000|2021-05-20 19:23:50|821.41|817.41|823.23|819.23|823.42|819.42|820.77|816.77|14
1621538640000|2021-05-20 19:24:00|823.88|819.88|825.46|821.46|825.51|821.51|823.28|819.28|17
1621538650000|2021-05-20 19:24:10|825.51|821.51|825.18|821.18|825.53|821.53|825.16|821.16|18
1621538660000|2021-05-20 19:24:20|825.21|821.21|824.47|820.47|825.66|821.66|824.36|820.36|24
1621538670000|2021-05-20 19:24:30|824.38|820.38|824.3|820.3|824.58|820.58|824.3|820.3|12
1621538680000|2021-05-20 19:24:40|824.18|820.18|824.52|820.52|824.73|820.73|824.12|820.12|24
1621538690000|2021-05-20 19:24:50|824.63|820.63|825.43|821.43|825.45|821.45|824.63|820.63|13
1621538700000|2021-05-20 19:25:00|825.45|821.45|825.46|821.46|825.48|821.48|825.39|821.39|9
1621538710000|2021-05-20 19:25:10|825.36|821.36|824.88|820.88|825.36|821.36|824.55|820.55|31
1621538720000|2021-05-20 19:25:20|825.11|821.11|825.49|821.49|825.49|821.49|825.06|821.06|13
1621538730000|2021-05-20 19:25:30|825.71|821.71|823.98|819.98|825.78|821.78|823.98|819.98|20
1621538740000|2021-05-20 19:25:40|823.79|819.79|824.54|820.54|824.54|820.54|823.45|819.45|28
1621538750000|2021-05-20 19:25:50|824.52|820.52|824.09|820.09|824.59|820.59|824.03|820.03|18
1621538760000|2021-05-20 19:26:00|824.11|820.11|826.01|822.01|826.01|822.01|823.97|819.97|22
1621538770000|2021-05-20 19:26:10|826.1|822.1|826|822|826.23|822.23|825.9|821.9|15
1621538780000|2021-05-20 19:26:20|825.96|821.96|825.59|821.59|826.06|822.06|825.59|821.59|20
1621538790000|2021-05-20 19:26:30|825.6|821.6|826.44|822.44|826.44|822.44|825.6|821.6|21
1621538800000|2021-05-20 19:26:40|826.45|822.45|824.92|820.92|826.45|822.45|824.9|820.9|30
1621538810000|2021-05-20 19:26:50|824.94|820.94|824.44|820.44|824.95|820.95|824.24|820.24|20
1621538820000|2021-05-20 19:27:00|824.43|820.43|825.51|821.51|825.51|821.51|823.92|819.92|32
1621538830000|2021-05-20 19:27:10|825.49|821.49|826.89|822.89|826.89|822.89|825.49|821.49|21
1621538840000|2021-05-20 19:27:20|826.94|822.94|827.06|823.06|828.09|824.09|826.56|822.56|17
1621538850000|2021-05-20 19:27:30|826.81|822.81|825.84|821.84|826.81|822.81|825.6|821.6|21
1621538860000|2021-05-20 19:27:40|825.89|821.89|826.08|822.08|826.12|822.12|825.87|821.87|17
1621538870000|2021-05-20 19:27:50|825.97|821.97|826.14|822.14|826.32|822.32|825.84|821.84|11
1621538880000|2021-05-20 19:28:00|826.06|822.06|826.07|822.07|826.57|822.57|826.06|822.06|9
1621538890000|2021-05-20 19:28:10|825.92|821.92|825.57|821.57|826.12|822.12|825.49|821.49|13
1621538900000|2021-05-20 19:28:20|825.58|821.58|825.92|821.92|825.99|821.99|825.5|821.5|22
1621538910000|2021-05-20 19:28:30|825.83|821.83|824.7|820.7|825.86|821.86|824.7|820.7|22
1621538920000|2021-05-20 19:28:40|824.69|820.69|823.57|819.57|824.69|820.69|823.57|819.57|26
1621538930000|2021-05-20 19:28:50|823.56|819.56|824.06|820.06|824.11|820.11|823.44|819.44|22
1621538940000|2021-05-20 19:29:00|823.19|819.19|823.08|819.08|823.6|819.6|823.08|819.08|13
1621538950000|2021-05-20 19:29:10|823.09|819.09|820.35|816.35|823.09|819.09|820.3|816.3|32
1621538960000|2021-05-20 19:29:20|820.22|816.22|820.85|816.85|820.87|816.87|819.85|815.85|24
1621538970000|2021-05-20 19:29:30|820.69|816.69|820.81|816.81|820.82|816.82|820.37|816.37|17
1621538980000|2021-05-20 19:29:40|820.82|816.82|820.43|816.43|820.82|816.82|820.29|816.29|16
1621538990000|2021-05-20 19:29:50|820.33|816.33|821.87|817.87|821.87|817.87|820.32|816.32|30
1621539000000|2021-05-20 19:30:00|821.79|817.79|821.43|817.43|822.36|818.36|821.43|817.43|22
1621539010000|2021-05-20 19:30:10|821.41|817.41|819.47|815.47|821.41|817.41|819.47|815.47|26
1621539020000|2021-05-20 19:30:20|819.48|815.48|818.68|814.68|819.48|815.48|818.67|814.67|16
1621539030000|2021-05-20 19:30:30|818.69|814.69|818.96|814.96|819.17|815.17|818.66|814.66|22
1621539040000|2021-05-20 19:30:40|818.97|814.97|818.94|814.94|819.02|815.02|818.79|814.79|13
1621539050000|2021-05-20 19:30:50|818.95|814.95|818.74|814.74|819.16|815.16|818.74|814.74|19
1621539060000|2021-05-20 19:31:00|818.75|814.75|818.69|814.69|818.76|814.76|818.62|814.62|7
1621539070000|2021-05-20 19:31:10|818.7|814.7|820.14|816.14|820.14|816.14|818.7|814.7|15
1621539080000|2021-05-20 19:31:20|820.05|816.05|818.93|814.93|820.05|816.05|818.93|814.93|17
1621539090000|2021-05-20 19:31:30|818.92|814.92|818.77|814.77|818.92|814.92|818.67|814.67|13
1621539100000|2021-05-20 19:31:40|818.76|814.76|818.71|814.71|818.76|814.76|818.63|814.63|13
1621539110000|2021-05-20 19:31:50|818.59|814.59|818.34|814.34|818.59|814.59|818.28|814.28|15
1621539120000|2021-05-20 19:32:00|817.95|813.95|819.52|815.52|819.52|815.52|817.95|813.95|18
1621539130000|2021-05-20 19:32:10|819.49|815.49|818.21|814.21|819.49|815.49|817.87|813.87|26
1621539140000|2021-05-20 19:32:20|817.37|813.37|817.37|813.37|817.52|813.52|817.37|813.37|6
1621539150000|2021-05-20 19:32:30|817.35|813.35|816.83|812.83|817.35|813.35|816.83|812.83|8
1621539160000|2021-05-20 19:32:40|817.07|813.07|816.19|812.19|817.14|813.14|816.19|812.19|16
1621539170000|2021-05-20 19:32:50|815.86|811.86|815.08|811.08|815.86|811.86|815.08|811.08|17
1621539180000|2021-05-20 19:33:00|815.07|811.07|815.53|811.53|815.53|811.53|815.05|811.05|13
1621539190000|2021-05-20 19:33:10|815.47|811.47|813.77|809.77|815.48|811.48|813.75|809.75|19
1621539200000|2021-05-20 19:33:20|813.87|809.87|813.84|809.84|813.89|809.89|813.84|809.84|6
1621539210000|2021-05-20 19:33:30|813.81|809.81|814.21|810.21|814.21|810.21|813.68|809.68|17
1621539220000|2021-05-20 19:33:40|814.22|810.22|814.16|810.16|814.28|810.28|814.15|810.15|12
1621539230000|2021-05-20 19:33:50|814.21|810.21|813.92|809.92|814.22|810.22|813.9|809.9|9
1621539240000|2021-05-20 19:34:00|813.89|809.89|813.49|809.49|813.89|809.89|813.42|809.42|17
1621539250000|2021-05-20 19:34:10|813.4|809.4|812.64|808.64|813.46|809.46|812.64|808.64|18
1621539260000|2021-05-20 19:34:20|812.65|808.65|812.73|808.73|812.73|808.73|811.64|807.64|36
1621539270000|2021-05-20 19:34:30|812.71|808.71|814.32|810.32|814.54|810.54|812.71|808.71|26
1621539280000|2021-05-20 19:34:40|814.57|810.57|813.6|809.6|815.05|811.05|813.58|809.58|28
1621539290000|2021-05-20 19:34:50|813.67|809.67|811.84|807.84|813.67|809.67|811.84|807.84|21
1621539300000|2021-05-20 19:35:00|811.83|807.83|811.38|807.38|811.84|807.84|811.33|807.33|21
1621539310000|2021-05-20 19:35:10|811.46|807.46|813.04|809.04|813.04|809.04|811.38|807.38|25
1621539320000|2021-05-20 19:35:20|813.05|809.05|812.39|808.39|813.18|809.18|812.34|808.34|27
1621539330000|2021-05-20 19:35:30|812.36|808.36|812.59|808.59|812.74|808.74|812.25|808.25|16
1621539340000|2021-05-20 19:35:40|812.84|808.84|813.71|809.71|813.71|809.71|812.59|808.59|18
1621539350000|2021-05-20 19:35:50|813.51|809.51|812.67|808.67|813.57|809.57|812.67|808.67|19
1621539360000|2021-05-20 19:36:00|812.68|808.68|813.51|809.51|813.51|809.51|812.63|808.63|22
1621539370000|2021-05-20 19:36:10|813.6|809.6|813.37|809.37|813.73|809.73|813.3|809.3|16
1621539380000|2021-05-20 19:36:20|813.32|809.32|813.16|809.16|813.32|809.32|812.99|808.99|20
1621539390000|2021-05-20 19:36:30|813.07|809.07|813.64|809.64|813.67|809.67|812.98|808.98|18
1621539400000|2021-05-20 19:36:40|813.6|809.6|813.6|809.6|813.76|809.76|813.44|809.44|14
1621539410000|2021-05-20 19:36:50|813.61|809.61|813.55|809.55|813.67|809.67|813.48|809.48|8
1621539420000|2021-05-20 19:37:00|813.57|809.57|813.22|809.22|813.6|809.6|813.21|809.21|18
1621539430000|2021-05-20 19:37:10|813.21|809.21|813.13|809.13|813.21|809.21|812.55|808.55|21
1621539440000|2021-05-20 19:37:20|813.14|809.14|813.27|809.27|813.27|809.27|812.88|808.88|18
1621539450000|2021-05-20 19:37:30|813.32|809.32|813.89|809.89|813.89|809.89|813.16|809.16|14
1621539460000|2021-05-20 19:37:40|813.63|809.63|815.4|811.4|815.47|811.47|813.63|809.63|17
1621539470000|2021-05-20 19:37:50|815.39|811.39|815.29|811.29|815.58|811.58|815.13|811.13|17
1621539480000|2021-05-20 19:38:00|815.26|811.26|814.2|810.2|815.26|811.26|814.02|810.02|15
1621539490000|2021-05-20 19:38:10|814.22|810.22|815.59|811.59|815.83|811.83|814.18|810.18|13
1621539500000|2021-05-20 19:38:20|815.99|811.99|816.71|812.71|816.71|812.71|815.46|811.46|14
1621539510000|2021-05-20 19:38:30|816.75|812.75|815.75|811.75|816.75|812.75|815.75|811.75|17
1621539520000|2021-05-20 19:38:40|815.71|811.71|815.67|811.67|816.01|812.01|815.62|811.62|9
1621539530000|2021-05-20 19:38:50|815.69|811.69|815.83|811.83|816.04|812.04|815.69|811.69|15
1621539540000|2021-05-20 19:39:00|815.81|811.81|815.8|811.8|815.89|811.89|815.64|811.64|18
1621539550000|2021-05-20 19:39:10|815.79|811.79|816.17|812.17|816.17|812.17|815.78|811.78|19
1621539560000|2021-05-20 19:39:20|816.25|812.25|816.99|812.99|816.99|812.99|816.25|812.25|11
1621539570000|2021-05-20 19:39:30|816.9|812.9|816.45|812.45|817.13|813.13|816.45|812.45|9
1621539580000|2021-05-20 19:39:40|816.46|812.46|815.42|811.42|816.46|812.46|815.42|811.42|19
1621539590000|2021-05-20 19:39:50|815.16|811.16|815.38|811.38|815.71|811.71|815.02|811.02|23
1621539600000|2021-05-20 19:40:00|815.39|811.39|815.8|811.8|815.8|811.8|815.39|811.39|11
1621539610000|2021-05-20 19:40:10|816.02|812.02|816.44|812.44|816.69|812.69|816.02|812.02|21
1621539620000|2021-05-20 19:40:20|816.45|812.45|816.8|812.8|816.81|812.81|816.45|812.45|14
1621539630000|2021-05-20 19:40:30|816.86|812.86|817.7|813.7|817.7|813.7|816.8|812.8|11
1621539640000|2021-05-20 19:40:40|817.93|813.93|817.9|813.9|818.08|814.08|817.87|813.87|8
1621539650000|2021-05-20 19:40:50|817.73|813.73|816.73|812.73|817.73|813.73|816.73|812.73|19
1621539660000|2021-05-20 19:41:00|816.65|812.65|817.23|813.23|817.32|813.32|816.65|812.65|21
1621539670000|2021-05-20 19:41:10|817.25|813.25|817.16|813.16|817.26|813.26|817.16|813.16|15
1621539680000|2021-05-20 19:41:20|817.17|813.17|816.99|812.99|817.17|813.17|816.88|812.88|15
1621539690000|2021-05-20 19:41:30|816.98|812.98|815.92|811.92|816.98|812.98|815.8|811.8|25
1621539700000|2021-05-20 19:41:40|815.93|811.93|816.62|812.62|816.62|812.62|815.9|811.9|13
1621539710000|2021-05-20 19:41:50|816.61|812.61|816.45|812.45|817.04|813.04|816.45|812.45|22
1621539720000|2021-05-20 19:42:00|816.37|812.37|816.03|812.03|816.42|812.42|816.01|812.01|15
1621539730000|2021-05-20 19:42:10|816.02|812.02|815.72|811.72|816.02|812.02|815.5|811.5|6
1621539740000|2021-05-20 19:42:20|815.68|811.68|815.78|811.78|815.81|811.81|815.61|811.61|15
1621539750000|2021-05-20 19:42:30|815.79|811.79|816.3|812.3|816.3|812.3|815.79|811.79|7
1621539760000|2021-05-20 19:42:40|815.94|811.94|815.76|811.76|816.31|812.31|815.76|811.76|17
1621539770000|2021-05-20 19:42:50|817.34|813.34|817.06|813.06|817.43|813.43|816.89|812.89|17
1621539780000|2021-05-20 19:43:00|817.17|813.17|817.18|813.18|817.19|813.19|817.04|813.04|14
1621539790000|2021-05-20 19:43:10|817.14|813.14|816.5|812.5|817.14|813.14|816.5|812.5|18
1621539800000|2021-05-20 19:43:20|816.48|812.48|816.86|812.86|816.86|812.86|816.48|812.48|15
1621539810000|2021-05-20 19:43:30|816.94|812.94|817.12|813.12|817.32|813.32|816.94|812.94|13
1621539820000|2021-05-20 19:43:40|817.07|813.07|816.98|812.98|817.09|813.09|816.93|812.93|8
1621539830000|2021-05-20 19:43:50|816.97|812.97|816.63|812.63|817.16|813.16|816.63|812.63|19
1621539840000|2021-05-20 19:44:00|816.15|812.15|816.05|812.05|816.15|812.15|816.01|812.01|16
1621539850000|2021-05-20 19:44:10|816.04|812.04|816.17|812.17|816.17|812.17|816.03|812.03|8
1621539860000|2021-05-20 19:44:20|816.21|812.21|816.1|812.1|816.34|812.34|816.04|812.04|24
1621539870000|2021-05-20 19:44:30|816.14|812.14|815.94|811.94|816.17|812.17|815.92|811.92|11
1621539880000|2021-05-20 19:44:40|815.95|811.95|816|812|816|812|815.92|811.92|14
1621539890000|2021-05-20 19:44:50|815.93|811.93|815.9|811.9|815.93|811.93|815.9|811.9|7
1621539900000|2021-05-20 19:45:00|815.85|811.85|816.79|812.79|816.79|812.79|815.55|811.55|16
1621539910000|2021-05-20 19:45:10|815.97|811.97|816.42|812.42|816.42|812.42|815.77|811.77|15
1621539920000|2021-05-20 19:45:20|816.96|812.96|816.69|812.69|816.96|812.96|816.69|812.69|10
1621539930000|2021-05-20 19:45:30|816.68|812.68|816.83|812.83|816.86|812.86|816.68|812.68|6
1621539940000|2021-05-20 19:45:40|816.85|812.85|816.86|812.86|816.95|812.95|816.83|812.83|8
1621539950000|2021-05-20 19:45:50|816.84|812.84|816.72|812.72|816.86|812.86|816.72|812.72|7
1621539960000|2021-05-20 19:46:00|816.74|812.74|816.56|812.56|816.74|812.74|816.56|812.56|7
1621539970000|2021-05-20 19:46:10|815.99|811.99|815.7|811.7|816.23|812.23|815.69|811.69|18
1621539980000|2021-05-20 19:46:20|815.5|811.5|814.8|810.8|815.5|811.5|814.74|810.74|19
1621539990000|2021-05-20 19:46:30|814.81|810.81|814.77|810.77|814.82|810.82|814.71|810.71|14
1621540000000|2021-05-20 19:46:40|814.84|810.84|814.75|810.75|814.85|810.85|814.69|810.69|8
1621540010000|2021-05-20 19:46:50|814.66|810.66|814.57|810.57|814.77|810.77|814.54|810.54|23
1621540020000|2021-05-20 19:47:00|814.58|810.58|814.56|810.56|814.68|810.68|814.51|810.51|19
1621540030000|2021-05-20 19:47:10|814.5|810.5|814.36|810.36|814.5|810.5|813.87|809.87|25
1621540040000|2021-05-20 19:47:20|814.38|810.38|813.87|809.87|814.39|810.39|813.87|809.87|20
1621540050000|2021-05-20 19:47:30|813.85|809.85|814.27|810.27|814.33|810.33|813.85|809.85|12
1621540060000|2021-05-20 19:47:40|814.34|810.34|814.33|810.33|814.34|810.34|814.17|810.17|16
1621540070000|2021-05-20 19:47:50|814.29|810.29|814.83|810.83|814.83|810.83|814.26|810.26|21
1621540080000|2021-05-20 19:48:00|815.28|811.28|815.69|811.69|815.74|811.74|814.92|810.92|18
1621540090000|2021-05-20 19:48:10|815.64|811.64|816.19|812.19|816.19|812.19|815.47|811.47|16
1621540100000|2021-05-20 19:48:20|816.14|812.14|816.31|812.31|816.44|812.44|816.13|812.13|12
1621540110000|2021-05-20 19:48:30|816.5|812.5|816.91|812.91|817.29|813.29|816.5|812.5|11
1621540120000|2021-05-20 19:48:40|816.83|812.83|815.49|811.49|816.83|812.83|815.49|811.49|12
1621540130000|2021-05-20 19:48:50|815.5|811.5|816.32|812.32|816.32|812.32|815.46|811.46|23
1621540140000|2021-05-20 19:49:00|816.42|812.42|816.26|812.26|816.63|812.63|816.25|812.25|23
1621540150000|2021-05-20 19:49:10|816.04|812.04|815.85|811.85|816.12|812.12|815.85|811.85|20
1621540160000|2021-05-20 19:49:20|815.92|811.92|816.13|812.13|816.19|812.19|815.74|811.74|19
1621540170000|2021-05-20 19:49:30|816.12|812.12|815.44|811.44|816.12|812.12|815.42|811.42|17
1621540180000|2021-05-20 19:49:40|815.48|811.48|815.02|811.02|815.48|811.48|815.02|811.02|15
1621540190000|2021-05-20 19:49:50|814.95|810.95|815.07|811.07|815.09|811.09|814.91|810.91|11
1621540200000|2021-05-20 19:50:00|814.96|810.96|815.69|811.69|815.69|811.69|814.85|810.85|18
1621540210000|2021-05-20 19:50:10|815.56|811.56|815.76|811.76|815.76|811.76|815.56|811.56|6
1621540220000|2021-05-20 19:50:20|815.56|811.56|815.56|811.56|815.7|811.7|815.56|811.56|4
1621540230000|2021-05-20 19:50:30|815.68|811.68|815.29|811.29|815.68|811.68|815.29|811.29|17
1621540240000|2021-05-20 19:50:40|815.3|811.3|815.48|811.48|815.48|811.48|815.16|811.16|18
1621540250000|2021-05-20 19:50:50|815.44|811.44|815.45|811.45|815.46|811.46|815.39|811.39|11
1621540260000|2021-05-20 19:51:00|815.46|811.46|815.43|811.43|815.46|811.46|815.4|811.4|10
1621540270000|2021-05-20 19:51:10|815.31|811.31|815.47|811.47|815.65|811.65|815.23|811.23|14
1621540280000|2021-05-20 19:51:20|815.46|811.46|815.54|811.54|815.55|811.55|815.27|811.27|15
1621540290000|2021-05-20 19:51:30|815.51|811.51|815.59|811.59|815.59|811.59|815.38|811.38|11
1621540300000|2021-05-20 19:51:40|815.4|811.4|815.5|811.5|815.5|811.5|815.4|811.4|9
1621540310000|2021-05-20 19:51:50|815.43|811.43|815.47|811.47|815.47|811.47|815.43|811.43|4
1621540320000|2021-05-20 19:52:00|815.43|811.43|815.5|811.5|815.59|811.59|815.43|811.43|5
1621540330000|2021-05-20 19:52:10|815.55|811.55|815.55|811.55|815.55|811.55|815.55|811.55|1
1621540340000|2021-05-20 19:52:20|815.56|811.56|816.29|812.29|816.59|812.59|815.56|811.56|20
1621540350000|2021-05-20 19:52:30|816.44|812.44|816.56|812.56|817.22|813.22|816.44|812.44|18
1621540360000|2021-05-20 19:52:40|816.17|812.17|815.74|811.74|816.17|812.17|815.72|811.72|9
1621540370000|2021-05-20 19:52:50|815.86|811.86|815.96|811.96|816.12|812.12|815.78|811.78|8
1621540380000|2021-05-20 19:53:00|816.45|812.45|816.18|812.18|816.52|812.52|816.12|812.12|10
1621540390000|2021-05-20 19:53:10|816.21|812.21|816.26|812.26|816.26|812.26|815.83|811.83|19
1621540400000|2021-05-20 19:53:20|816.16|812.16|816.16|812.16|816.26|812.26|816.16|812.16|10
1621540410000|2021-05-20 19:53:30|816.23|812.23|816.15|812.15|816.23|812.23|816.14|812.14|4
1621540420000|2021-05-20 19:53:40|816.16|812.16|817.21|813.21|817.21|813.21|816.16|812.16|12
1621540430000|2021-05-20 19:53:50|817.23|813.23|818.69|814.69|818.69|814.69|817.23|813.23|16
1621540440000|2021-05-20 19:54:00|818.55|814.55|819.57|815.57|819.57|815.57|818.55|814.55|9
1621540450000|2021-05-20 19:54:10|819.54|815.54|819.45|815.45|819.54|815.54|819.44|815.44|4
1621540460000|2021-05-20 19:54:20|819.37|815.37|818.98|814.98|819.37|815.37|818.8|814.8|18
1621540470000|2021-05-20 19:54:30|819.09|815.09|818.96|814.96|819.09|815.09|818.95|814.95|7
1621540480000|2021-05-20 19:54:40|818.95|814.95|818.45|814.45|818.95|814.95|817.94|813.94|20
1621540490000|2021-05-20 19:54:50|818.33|814.33|818.3|814.3|819.21|815.21|818.3|814.3|24
1621540500000|2021-05-20 19:55:00|818.29|814.29|817.12|813.12|818.29|814.29|817.03|813.03|25
1621540510000|2021-05-20 19:55:10|817.09|813.09|816.57|812.57|817.09|813.09|816.57|812.57|20
1621540520000|2021-05-20 19:55:20|816.61|812.61|816.14|812.14|816.91|812.91|816.13|812.13|18
1621540530000|2021-05-20 19:55:30|816.15|812.15|816.31|812.31|816.31|812.31|816.14|812.14|17
1621540540000|2021-05-20 19:55:40|816.25|812.25|816.1|812.1|816.25|812.25|816.09|812.09|6
1621540550000|2021-05-20 19:55:50|816.04|812.04|815.67|811.67|816.04|812.04|815.67|811.67|7
1621540560000|2021-05-20 19:56:00|815.66|811.66|814.76|810.76|815.71|811.71|814.71|810.71|27
1621540570000|2021-05-20 19:56:10|814.77|810.77|814.52|810.52|814.77|810.77|814.51|810.51|13
1621540580000|2021-05-20 19:56:20|814.5|810.5|812.71|808.71|814.5|810.5|812.71|808.71|20
1621540590000|2021-05-20 19:56:30|812.7|808.7|812.64|808.64|812.7|808.7|812.51|808.51|13
1621540600000|2021-05-20 19:56:40|812.69|808.69|812.86|808.86|812.87|808.87|812.69|808.69|8
1621540610000|2021-05-20 19:56:50|812.87|808.87|812.91|808.91|812.91|808.91|812.87|808.87|4
1621540620000|2021-05-20 19:57:00|812.92|808.92|811.84|807.84|812.92|808.92|811.84|807.84|20
1621540630000|2021-05-20 19:57:10|811.69|807.69|810.77|806.77|811.7|807.7|810.66|806.66|17
1621540640000|2021-05-20 19:57:20|810.88|806.88|811.3|807.3|811.33|807.33|810.88|806.88|10
1621540650000|2021-05-20 19:57:30|811.29|807.29|811.63|807.63|811.63|807.63|811.29|807.29|12
1621540660000|2021-05-20 19:57:40|811.64|807.64|811.91|807.91|811.96|807.96|811.63|807.63|12
1621540670000|2021-05-20 19:57:50|811.9|807.9|812.12|808.12|812.36|808.36|811.87|807.87|9
1621540680000|2021-05-20 19:58:00|812.02|808.02|811.43|807.43|812.05|808.05|811.43|807.43|17
1621540690000|2021-05-20 19:58:10|811.53|807.53|811.93|807.93|812.26|808.26|811.53|807.53|11
1621540700000|2021-05-20 19:58:20|811.94|807.94|813.62|809.62|813.73|809.73|811.94|807.94|17
1621540710000|2021-05-20 19:58:30|813.44|809.44|816.49|812.49|816.49|812.49|813.44|809.44|18
1621540720000|2021-05-20 19:58:40|816.57|812.57|816.76|812.76|816.83|812.83|816.49|812.49|20
1621540730000|2021-05-20 19:58:50|816.72|812.72|818.13|814.13|818.13|814.13|816.72|812.72|22
1621540740000|2021-05-20 19:59:00|818.12|814.12|818.59|814.59|818.84|814.84|818.05|814.05|26
1621540750000|2021-05-20 19:59:10|819.15|815.15|818.54|814.54|819.23|815.23|818.46|814.46|16
1621540760000|2021-05-20 19:59:20|818.36|814.36|817.49|813.49|818.36|814.36|817.48|813.48|23
1621540770000|2021-05-20 19:59:30|817.47|813.47|815.82|811.82|817.47|813.47|815.82|811.82|20
1621540780000|2021-05-20 19:59:40|815.8|811.8|814.12|810.12|815.8|811.8|814.04|810.04|32
1621540790000|2021-05-20 19:59:50|814.25|810.25|813.32|809.32|814.32|810.32|813.32|809.32|16
1621540800000|2021-05-20 20:00:00|813.13|809.13|811.39|807.39|813.32|809.32|811.26|807.26|21
1621540810000|2021-05-20 20:00:10|811.09|807.09|810.86|806.86|811.19|807.19|810.86|806.86|22
1621540820000|2021-05-20 20:00:20|810.89|806.89|810.21|806.21|811.1|807.1|810.14|806.14|22
1621540830000|2021-05-20 20:00:30|810.34|806.34|810.3|806.3|810.49|806.49|810|806|14
1621540840000|2021-05-20 20:00:40|809.92|805.92|809.83|805.83|810.3|806.3|809.75|805.75|18
1621540850000|2021-05-20 20:00:50|808.23|804.23|807.34|803.34|808.23|804.23|807.33|803.33|10
1621540860000|2021-05-20 20:01:00|807.33|803.33|807.78|803.78|807.94|803.94|807.18|803.18|17
1621540870000|2021-05-20 20:01:10|807.76|803.76|807.42|803.42|807.91|803.91|807.16|803.16|19
1621540880000|2021-05-20 20:01:20|807.88|803.88|807.45|803.45|807.88|803.88|807.44|803.44|20
1621540890000|2021-05-20 20:01:30|807.31|803.31|806.38|802.38|807.32|803.32|806.38|802.38|19
1621540900000|2021-05-20 20:01:40|806.37|802.37|805.88|801.88|806.37|802.37|805.75|801.75|15
1621540910000|2021-05-20 20:01:50|805.85|801.85|805.98|801.98|806|802|805.19|801.19|25
1621540920000|2021-05-20 20:02:00|805.94|801.94|805.82|801.82|806.03|802.03|805.38|801.38|26
1621540930000|2021-05-20 20:02:10|805.81|801.81|804.42|800.42|805.83|801.83|804.42|800.42|25
1621540940000|2021-05-20 20:02:20|804.49|800.49|804.89|800.89|804.89|800.89|804|800|19
1621540950000|2021-05-20 20:02:30|804.97|800.97|804.93|800.93|805.62|801.62|804.93|800.93|17
1621540960000|2021-05-20 20:02:40|804.85|800.85|806.77|802.77|806.77|802.77|804.85|800.85|20
1621540970000|2021-05-20 20:02:50|806.75|802.75|806.73|802.73|807.22|803.22|806.71|802.71|22
1621540980000|2021-05-20 20:03:00|806.54|802.54|805.83|801.83|806.54|802.54|805.66|801.66|17
1621540990000|2021-05-20 20:03:10|805.84|801.84|806.89|802.89|806.89|802.89|805.84|801.84|22
1621541000000|2021-05-20 20:03:20|806.9|802.9|806.92|802.92|807.06|803.06|806.9|802.9|15
1621541010000|2021-05-20 20:03:30|806.91|802.91|807|803|807.1|803.1|806.51|802.51|18
1621541020000|2021-05-20 20:03:40|807.01|803.01|807.93|803.93|807.93|803.93|806.94|802.94|13
1621541030000|2021-05-20 20:03:50|807.96|803.96|810.82|806.82|810.91|806.91|807.85|803.85|24
1621541040000|2021-05-20 20:04:00|810.8|806.8|809.5|805.5|810.86|806.86|809.5|805.5|15
1621541050000|2021-05-20 20:04:10|809.31|805.31|809.58|805.58|809.58|805.58|809.28|805.28|22
1621541060000|2021-05-20 20:04:20|810.21|806.21|810.59|806.59|810.63|806.63|810.08|806.08|19
1621541070000|2021-05-20 20:04:30|810.64|806.64|810.34|806.34|811.08|807.08|810.34|806.34|7
1621541080000|2021-05-20 20:04:40|811.07|807.07|811.26|807.26|811.43|807.43|810.34|806.34|13
1621541090000|2021-05-20 20:04:50|810.34|806.34|814.7|810.7|814.7|810.7|810.34|806.34|5
1621541100000|2021-05-20 20:05:00|815.06|811.06|815.43|811.43|815.49|811.49|814.56|810.56|17
1621541110000|2021-05-20 20:05:10|815.48|811.48|815.82|811.82|815.97|811.97|815.48|811.48|12
1621541120000|2021-05-20 20:05:20|815.81|811.81|816.06|812.06|816.2|812.2|815.77|811.77|16
1621541130000|2021-05-20 20:05:30|816.11|812.11|816.3|812.3|816.3|812.3|815.72|811.72|21
1621541140000|2021-05-20 20:05:40|816.38|812.38|816.71|812.71|816.71|812.71|816.38|812.38|17
1621541150000|2021-05-20 20:05:50|816.87|812.87|817.18|813.18|817.39|813.39|816.87|812.87|22
1621541160000|2021-05-20 20:06:00|817.37|813.37|817.99|813.99|817.99|813.99|817.37|813.37|26
1621541170000|2021-05-20 20:06:10|818.02|814.02|818.43|814.43|818.43|814.43|817.91|813.91|11
1621541180000|2021-05-20 20:06:20|818.41|814.41|818.32|814.32|818.43|814.43|817.98|813.98|20
1621541190000|2021-05-20 20:06:30|818.35|814.35|819.2|815.2|819.2|815.2|818.35|814.35|12
1621541200000|2021-05-20 20:06:40|819.07|815.07|819.26|815.26|819.35|815.35|818.69|814.69|11
1621541210000|2021-05-20 20:06:50|819.06|815.06|819.17|815.17|819.49|815.49|818.95|814.95|11
1621541220000|2021-05-20 20:07:00|819.95|815.95|818.75|814.75|820.07|816.07|818.74|814.74|13
1621541230000|2021-05-20 20:07:10|818.64|814.64|818.66|814.66|818.78|814.78|818.37|814.37|17
1621541240000|2021-05-20 20:07:20|818.84|814.84|819.54|815.54|819.75|815.75|818.62|814.62|26
1621541250000|2021-05-20 20:07:30|819.66|815.66|820.28|816.28|820.28|816.28|819.59|815.59|14
1621541260000|2021-05-20 20:07:40|820.31|816.31|820.2|816.2|820.75|816.75|819.83|815.83|26
1621541270000|2021-05-20 20:07:50|820.14|816.14|820.52|816.52|820.7|816.7|820.14|816.14|11
1621541280000|2021-05-20 20:08:00|820.56|816.56|820.79|816.79|821|817|820.56|816.56|16
1621541290000|2021-05-20 20:08:10|820.75|816.75|820.58|816.58|820.75|816.75|820.31|816.31|23
1621541300000|2021-05-20 20:08:20|820.59|816.59|820.69|816.69|820.69|816.69|820.52|816.52|22
1621541310000|2021-05-20 20:08:30|820.76|816.76|820.9|816.9|820.9|816.9|820.76|816.76|2
1621541320000|2021-05-20 20:08:40|820.92|816.92|820.48|816.48|821.51|817.51|820.48|816.48|20
1621541330000|2021-05-20 20:08:50|821.23|817.23|821.66|817.66|821.91|817.91|820.48|816.48|12
1621541340000|2021-05-20 20:09:00|821.67|817.67|821.89|817.89|821.89|817.89|821.67|817.67|8
1621541350000|2021-05-20 20:09:10|822.03|818.03|820.83|816.83|822.03|818.03|820.77|816.77|14
1621541360000|2021-05-20 20:09:20|820.81|816.81|819.86|815.86|820.95|816.95|819.86|815.86|23
1621541370000|2021-05-20 20:09:30|819.87|815.87|820.18|816.18|820.43|816.43|819.87|815.87|17
1621541380000|2021-05-20 20:09:40|820.16|816.16|820.32|816.32|820.56|816.56|819.96|815.96|17
1621541390000|2021-05-20 20:09:50|820.33|816.33|820.23|816.23|820.33|816.33|820.07|816.07|13
1621541400000|2021-05-20 20:10:00|820.25|816.25|820.59|816.59|820.62|816.62|820.21|816.21|17
1621541410000|2021-05-20 20:10:10|820.54|816.54|820.59|816.59|820.59|816.59|820.54|816.54|4
1621541420000|2021-05-20 20:10:20|820.57|816.57|820.28|816.28|820.57|816.57|820.23|816.23|11
1621541430000|2021-05-20 20:10:30|820.03|816.03|820.37|816.37|820.48|816.48|820.03|816.03|9
1621541440000|2021-05-20 20:10:40|820.42|816.42|820.6|816.6|820.6|816.6|820.37|816.37|14
1621541450000|2021-05-20 20:10:50|820.52|816.52|820.52|816.52|820.6|816.6|820.52|816.52|8
1621541460000|2021-05-20 20:11:00|821.02|817.02|821.07|817.07|821.07|817.07|821.01|817.01|7
1621541470000|2021-05-20 20:11:10|821.14|817.14|820.77|816.77|821.36|817.36|820.77|816.77|14
1621541480000|2021-05-20 20:11:20|820.69|816.69|819.38|815.38|820.69|816.69|819.38|815.38|24
1621541490000|2021-05-20 20:11:30|819.42|815.42|819.22|815.22|819.46|815.46|819.13|815.13|12
1621541500000|2021-05-20 20:11:40|819.2|815.2|816.93|812.93|819.37|815.37|816.93|812.93|14
1621541510000|2021-05-20 20:11:50|816.67|812.67|816|812|816.68|812.68|816|812|18
1621541520000|2021-05-20 20:12:00|816.01|812.01|815.23|811.23|816.01|812.01|815.13|811.13|13
1621541530000|2021-05-20 20:12:10|815.24|811.24|815.43|811.43|815.68|811.68|815.11|811.11|17
1621541540000|2021-05-20 20:12:20|815.67|811.67|815.67|811.67|816.48|812.48|815.43|811.43|15
1621541550000|2021-05-20 20:12:30|815.19|811.19|816.24|812.24|816.49|812.49|815.19|811.19|21
1621541560000|2021-05-20 20:12:40|816.21|812.21|815.24|811.24|816.32|812.32|815.24|811.24|17
1621541570000|2021-05-20 20:12:50|815.2|811.2|814.38|810.38|815.2|811.2|814.38|810.38|17
1621541580000|2021-05-20 20:13:00|814.4|810.4|814.67|810.67|814.76|810.76|814.4|810.4|9
1621541590000|2021-05-20 20:13:10|814.74|810.74|815.13|811.13|815.17|811.17|814.67|810.67|14
1621541600000|2021-05-20 20:13:20|815.12|811.12|814.46|810.46|815.12|811.12|814.43|810.43|18
1621541610000|2021-05-20 20:13:30|814.24|810.24|814.75|810.75|814.81|810.81|814.21|810.21|15
1621541620000|2021-05-20 20:13:40|814.76|810.76|814.91|810.91|814.96|810.96|814.76|810.76|15
1621541630000|2021-05-20 20:13:50|814.77|810.77|814.59|810.59|814.77|810.77|814.54|810.54|9
1621541640000|2021-05-20 20:14:00|814.61|810.61|814.08|810.08|814.61|810.61|814.08|810.08|13
1621541650000|2021-05-20 20:14:10|814.09|810.09|813.39|809.39|814.09|810.09|813.39|809.39|13
1621541660000|2021-05-20 20:14:20|812.49|808.49|812.27|808.27|812.54|808.54|812.13|808.13|18
1621541670000|2021-05-20 20:14:30|812.25|808.25|810.52|806.52|812.62|808.62|810.52|806.52|15
1621541680000|2021-05-20 20:14:40|810.54|806.54|810.23|806.23|810.54|806.54|810.12|806.12|18
1621541690000|2021-05-20 20:14:50|810.22|806.22|810.24|806.24|810.26|806.26|810.22|806.22|7
1621541700000|2021-05-20 20:15:00|810.22|806.22|810.54|806.54|810.54|806.54|810.22|806.22|11
1621541710000|2021-05-20 20:15:10|810.56|806.56|811.72|807.72|811.94|807.94|810.56|806.56|21
1621541720000|2021-05-20 20:15:20|811.73|807.73|810.23|806.23|811.73|807.73|810.23|806.23|19
1621541730000|2021-05-20 20:15:30|810.21|806.21|809.85|805.85|810.21|806.21|809.69|805.69|18
1621541740000|2021-05-20 20:15:40|809.95|805.95|810.05|806.05|810.08|806.08|809.95|805.95|12
1621541750000|2021-05-20 20:15:50|810.09|806.09|811.14|807.14|811.14|807.14|810.02|806.02|20
1621541760000|2021-05-20 20:16:00|811.15|807.15|812.55|808.55|812.55|808.55|811.12|807.12|10
1621541770000|2021-05-20 20:16:10|812.76|808.76|812.86|808.86|812.86|808.86|812.76|808.76|5
1621541780000|2021-05-20 20:16:20|812.76|808.76|812.76|808.76|812.76|808.76|812.76|808.76|1
1621541790000|2021-05-20 20:16:30|813.09|809.09|813.56|809.56|813.56|809.56|813.09|809.09|7
1621541800000|2021-05-20 20:16:40|813.62|809.62|813.9|809.9|813.9|809.9|813.62|809.62|6
1621541810000|2021-05-20 20:16:50|813.87|809.87|812.67|808.67|813.87|809.87|812.67|808.67|16
1621541820000|2021-05-20 20:17:00|812.56|808.56|812.54|808.54|812.56|808.56|812.49|808.49|6
1621541830000|2021-05-20 20:17:10|812.57|808.57|812.63|808.63|812.63|808.63|812.5|808.5|12
1621541840000|2021-05-20 20:17:20|812.69|808.69|812.78|808.78|812.78|808.78|812.69|808.69|3
1621541850000|2021-05-20 20:17:30|812.77|808.77|813.11|809.11|813.13|809.13|812.73|808.73|9
1621541860000|2021-05-20 20:17:40|813.09|809.09|813.12|809.12|813.12|809.12|812.97|808.97|6
1621541870000|2021-05-20 20:17:50|813.15|809.15|814.23|810.23|814.23|810.23|813.15|809.15|15
1621541880000|2021-05-20 20:18:00|814.26|810.26|815.25|811.25|815.25|811.25|814.26|810.26|9
1621541890000|2021-05-20 20:18:10|815.62|811.62|815.6|811.6|815.62|811.62|815.5|811.5|4
1621541900000|2021-05-20 20:18:20|815.64|811.64|817.02|813.02|817.02|813.02|815.53|811.53|10
1621541910000|2021-05-20 20:18:30|817.04|813.04|817.33|813.33|817.33|813.33|817.04|813.04|5
1621541920000|2021-05-20 20:18:40|817.44|813.44|818|814|818|814|817.44|813.44|4
1621541930000|2021-05-20 20:18:50|818.51|814.51|818.53|814.53|818.55|814.55|818.51|814.51|3
1621541940000|2021-05-20 20:19:00|819.17|815.17|819.06|815.06|819.17|815.17|818.89|814.89|15
1621541950000|2021-05-20 20:19:10|818.99|814.99|817.48|813.48|819|815|817.48|813.48|17
1621541960000|2021-05-20 20:19:20|817.49|813.49|817.89|813.89|817.89|813.89|817.49|813.49|8
1621541970000|2021-05-20 20:19:30|818|814|818.2|814.2|818.27|814.27|818|814|9
1621541980000|2021-05-20 20:19:40|818.11|814.11|818.63|814.63|818.79|814.79|818.09|814.09|15
1621541990000|2021-05-20 20:19:50|818.67|814.67|818.93|814.93|818.99|814.99|818.3|814.3|18
1621542000000|2021-05-20 20:20:00|818.92|814.92|818.88|814.88|819.05|815.05|818.79|814.79|9
1621542010000|2021-05-20 20:20:10|818.89|814.89|817.88|813.88|818.89|814.89|817.84|813.84|19
1621542020000|2021-05-20 20:20:20|817.86|813.86|818.54|814.54|818.54|814.54|817.75|813.75|16
1621542030000|2021-05-20 20:20:30|818.57|814.57|818.86|814.86|818.92|814.92|818.46|814.46|15
1621542040000|2021-05-20 20:20:40|818.87|814.87|818.83|814.83|819.09|815.09|818.83|814.83|13
1621542050000|2021-05-20 20:20:50|818.94|814.94|818.87|814.87|819.12|815.12|818.46|814.46|19
1621542060000|2021-05-20 20:21:00|818.93|814.93|820.27|816.27|820.28|816.28|818.93|814.93|12
1621542070000|2021-05-20 20:21:10|820.23|816.23|819.91|815.91|820.25|816.25|819.91|815.91|9
1621542080000|2021-05-20 20:21:20|820.03|816.03|820.54|816.54|820.68|816.68|820.03|816.03|18
1621542090000|2021-05-20 20:21:30|820.52|816.52|820.39|816.39|820.52|816.52|820.28|816.28|13
1621542100000|2021-05-20 20:21:40|820.4|816.4|820.46|816.46|820.47|816.47|820.27|816.27|7
1621542110000|2021-05-20 20:21:50|820.48|816.48|820.48|816.48|820.53|816.53|820.48|816.48|5
1621542120000|2021-05-20 20:22:00|820.5|816.5|820.48|816.48|820.86|816.86|820.48|816.48|16
1621542130000|2021-05-20 20:22:10|820.73|816.73|821.61|817.61|821.61|817.61|820.61|816.61|10
1621542140000|2021-05-20 20:22:20|821.67|817.67|820.91|816.91|821.86|817.86|820.91|816.91|20
1621542150000|2021-05-20 20:22:30|821.34|817.34|821.27|817.27|821.34|817.34|821.17|817.17|14
1621542160000|2021-05-20 20:22:40|821.09|817.09|821.72|817.72|821.72|817.72|821.07|817.07|16
1621542170000|2021-05-20 20:22:50|821.78|817.78|821.95|817.95|822.41|818.41|821.78|817.78|15
1621542180000|2021-05-20 20:23:00|821.94|817.94|821.63|817.63|821.94|817.94|821.63|817.63|10
1621542190000|2021-05-20 20:23:10|821.64|817.64|821.35|817.35|821.65|817.65|821.34|817.34|14
1621542200000|2021-05-20 20:23:20|821.41|817.41|821.35|817.35|821.53|817.53|821.32|817.32|9
1621542210000|2021-05-20 20:23:30|821.28|817.28|821.03|817.03|821.28|817.28|820.92|816.92|19
1621542220000|2021-05-20 20:23:40|821.04|817.04|821.11|817.11|821.28|817.28|821.04|817.04|11
1621542230000|2021-05-20 20:23:50|821.12|817.12|821.47|817.47|821.47|817.47|821.12|817.12|7
1621542240000|2021-05-20 20:24:00|821.46|817.46|821.46|817.46|821.46|817.46|821.46|817.46|1
1621542250000|2021-05-20 20:24:10|821.34|817.34|821.52|817.52|821.56|817.56|821.34|817.34|4
1621542260000|2021-05-20 20:24:20|821.61|817.61|821.42|817.42|821.83|817.83|821.39|817.39|13
1621542270000|2021-05-20 20:24:30|821.29|817.29|821.26|817.26|821.32|817.32|821.24|817.24|5
1621542280000|2021-05-20 20:24:40|821.22|817.22|821.02|817.02|821.23|817.23|821|817|7
1621542290000|2021-05-20 20:24:50|821.03|817.03|821.11|817.11|821.25|817.25|821.01|817.01|18
1621542300000|2021-05-20 20:25:00|821.16|817.16|820.7|816.7|821.16|817.16|820.7|816.7|15
1621542310000|2021-05-20 20:25:10|820.69|816.69|821.19|817.19|821.2|817.2|820.69|816.69|14
1621542320000|2021-05-20 20:25:20|821.2|817.2|821.45|817.45|821.59|817.59|821.05|817.05|14
1621542330000|2021-05-20 20:25:30|821.39|817.39|822.95|818.95|822.95|818.95|821.39|817.39|20
1621542340000|2021-05-20 20:25:40|822.89|818.89|822.56|818.56|823.1|819.1|822.5|818.5|7
1621542350000|2021-05-20 20:25:50|823.04|819.04|822.4|818.4|823.04|819.04|821.94|817.94|17
1621542360000|2021-05-20 20:26:00|822.47|818.47|821.93|817.93|822.84|818.84|821.93|817.93|11
1621542370000|2021-05-20 20:26:10|821.82|817.82|821.31|817.31|821.83|817.83|821.3|817.3|22
1621542380000|2021-05-20 20:26:20|821.33|817.33|821.01|817.01|821.41|817.41|820.89|816.89|17
1621542390000|2021-05-20 20:26:30|821.03|817.03|820.98|816.98|821.03|817.03|820.97|816.97|3
1621542400000|2021-05-20 20:26:40|821.02|817.02|821.1|817.1|821.16|817.16|821.02|817.02|9
1621542410000|2021-05-20 20:26:50|821.12|817.12|821.28|817.28|821.32|817.32|821.12|817.12|13
1621542420000|2021-05-20 20:27:00|821.26|817.26|821.35|817.35|821.38|817.38|821.25|817.25|10
1621542430000|2021-05-20 20:27:10|821.32|817.32|820.43|816.43|821.32|817.32|820.28|816.28|25
1621542440000|2021-05-20 20:27:20|820.44|816.44|820.62|816.62|820.94|816.94|820.44|816.44|28
1621542450000|2021-05-20 20:27:30|820.68|816.68|820.63|816.63|820.84|816.84|820.6|816.6|13
1621542460000|2021-05-20 20:27:40|820.64|816.64|820.7|816.7|820.7|816.7|820.63|816.63|11
1621542470000|2021-05-20 20:27:50|820.75|816.75|820.76|816.76|820.77|816.77|820.75|816.75|4
1621542480000|2021-05-20 20:28:00|820.77|816.77|821.49|817.49|821.49|817.49|820.76|816.76|14
1621542490000|2021-05-20 20:28:10|821.59|817.59|821.59|817.59|821.59|817.59|821.59|817.59|1
1621542500000|2021-05-20 20:28:20|821.73|817.73|822.32|818.32|822.32|818.32|821.59|817.59|11
1621542510000|2021-05-20 20:28:30|822.74|818.74|821.73|817.73|822.74|818.74|821.7|817.7|22
1621542520000|2021-05-20 20:28:40|821.78|817.78|821.79|817.79|821.8|817.8|821.73|817.73|7
1621542530000|2021-05-20 20:28:50|821.78|817.78|821.64|817.64|821.78|817.78|821.64|817.64|8
1621542540000|2021-05-20 20:29:00|821.71|817.71|821.5|817.5|821.71|817.71|821.49|817.49|9
1621542550000|2021-05-20 20:29:10|821.41|817.41|821.49|817.49|821.49|817.49|821.37|817.37|13
1621542560000|2021-05-20 20:29:20|821.48|817.48|821.44|817.44|821.66|817.66|821.43|817.43|12
1621542570000|2021-05-20 20:29:30|821.47|817.47|821.5|817.5|821.5|817.5|821.35|817.35|5
1621542580000|2021-05-20 20:29:40|821.51|817.51|821.97|817.97|822.18|818.18|821.51|817.51|10
1621542590000|2021-05-20 20:29:50|822.36|818.36|821.83|817.83|822.38|818.38|821.75|817.75|22
1621542600000|2021-05-20 20:30:00|821.85|817.85|821.27|817.27|821.85|817.85|821.27|817.27|14
1621542610000|2021-05-20 20:30:10|821.28|817.28|821.2|817.2|821.28|817.28|820.84|816.84|17
1621542620000|2021-05-20 20:30:20|821.18|817.18|820.86|816.86|821.18|817.18|820.84|816.84|10
1621542630000|2021-05-20 20:30:30|820.8|816.8|820.49|816.49|820.81|816.81|820.24|816.24|21
1621542640000|2021-05-20 20:30:40|820.14|816.14|819.88|815.88|820.14|816.14|819.86|815.86|8
1621542650000|2021-05-20 20:30:50|819.91|815.91|820.07|816.07|820.23|816.23|819.91|815.91|7
1621542660000|2021-05-20 20:31:00|819.98|815.98|819.93|815.93|820.02|816.02|819.93|815.93|4
1621542670000|2021-05-20 20:31:10|819.94|815.94|819.87|815.87|819.94|815.94|819.87|815.87|4
1621542680000|2021-05-20 20:31:20|819.88|815.88|819.9|815.9|819.91|815.91|819.88|815.88|5
1621542690000|2021-05-20 20:31:30|819.89|815.89|819.85|815.85|819.89|815.89|819.49|815.49|21
1621542700000|2021-05-20 20:31:40|819.91|815.91|819.84|815.84|820.06|816.06|819.84|815.84|7
1621542710000|2021-05-20 20:31:50|819.82|815.82|819.81|815.81|820.07|816.07|819.66|815.66|15
1621542720000|2021-05-20 20:32:00|819.93|815.93|819.73|815.73|819.93|815.93|819.73|815.73|12
1621542730000|2021-05-20 20:32:10|819.74|815.74|819.43|815.43|819.74|815.74|819.41|815.41|14
1621542740000|2021-05-20 20:32:20|819.54|815.54|819.43|815.43|819.55|815.55|819.43|815.43|3
1621542750000|2021-05-20 20:32:30|819.53|815.53|819.17|815.17|819.53|815.53|819.1|815.1|11
1621542760000|2021-05-20 20:32:40|819.13|815.13|817.46|813.46|819.14|815.14|817.46|813.46|19
1621542770000|2021-05-20 20:32:50|817.39|813.39|817.5|813.5|817.5|813.5|817.33|813.33|4
1621542780000|2021-05-20 20:33:00|817.52|813.52|817.63|813.63|817.63|813.63|817.52|813.52|5
1621542790000|2021-05-20 20:33:10|817.56|813.56|817.6|813.6|817.65|813.65|817.56|813.56|7
1621542800000|2021-05-20 20:33:20|817.66|813.66|818.67|814.67|818.67|814.67|817.66|813.66|19
1621542810000|2021-05-20 20:33:30|818.86|814.86|819.84|815.84|819.84|815.84|818.86|814.86|10
1621542820000|2021-05-20 20:33:40|819.86|815.86|819.34|815.34|819.94|815.94|819.28|815.28|18
1621542830000|2021-05-20 20:33:50|819.29|815.29|818.29|814.29|819.29|815.29|818.19|814.19|20
1621542840000|2021-05-20 20:34:00|818.18|814.18|817.87|813.87|818.18|814.18|817.85|813.85|9
1621542850000|2021-05-20 20:34:10|817.86|813.86|817.8|813.8|817.94|813.94|817.76|813.76|12
1621542860000|2021-05-20 20:34:20|817.79|813.79|817.45|813.45|817.79|813.79|817.37|813.37|13
1621542870000|2021-05-20 20:34:30|817.47|813.47|817.33|813.33|817.47|813.47|817.31|813.31|12
1621542880000|2021-05-20 20:34:40|817.34|813.34|817.36|813.36|817.36|813.36|817.34|813.34|7
1621542890000|2021-05-20 20:34:50|817.35|813.35|817.66|813.66|817.88|813.88|817.35|813.35|17
1621542900000|2021-05-20 20:35:00|817.67|813.67|816.65|812.65|817.67|813.67|816.65|812.65|18
1621542910000|2021-05-20 20:35:10|816.66|812.66|816.24|812.24|816.74|812.74|816.23|812.23|21
1621542920000|2021-05-20 20:35:20|816.28|812.28|816.33|812.33|816.36|812.36|816.16|812.16|17
1621542930000|2021-05-20 20:35:30|816.34|812.34|815.64|811.64|816.34|812.34|815.63|811.63|7
1621542940000|2021-05-20 20:35:40|815.65|811.65|815.1|811.1|815.68|811.68|815.03|811.03|13
1621542950000|2021-05-20 20:35:50|815.12|811.12|815.08|811.08|815.19|811.19|815.07|811.07|12
1621542960000|2021-05-20 20:36:00|815.09|811.09|814.99|810.99|815.09|811.09|814.97|810.97|11
1621542970000|2021-05-20 20:36:10|814.98|810.98|814.69|810.69|814.99|810.99|814.67|810.67|15
1621542980000|2021-05-20 20:36:20|814.7|810.7|814.59|810.59|814.72|810.72|814.5|810.5|16
1621542990000|2021-05-20 20:36:30|814.69|810.69|814.84|810.84|814.93|810.93|814.69|810.69|13
1621543000000|2021-05-20 20:36:40|814.93|810.93|814.94|810.94|814.94|810.94|814.64|810.64|20
1621543010000|2021-05-20 20:36:50|815|811|814.37|810.37|815|811|814.37|810.37|15
1621543020000|2021-05-20 20:37:00|814.39|810.39|814.11|810.11|814.48|810.48|814.09|810.09|15
1621543030000|2021-05-20 20:37:10|813.88|809.88|813.84|809.84|813.88|809.88|813.84|809.84|2
1621543040000|2021-05-20 20:37:20|813.74|809.74|812.97|808.97|813.79|809.79|812.97|808.97|17
1621543050000|2021-05-20 20:37:30|812.96|808.96|812.86|808.86|812.99|808.99|812.71|808.71|11
1621543060000|2021-05-20 20:37:40|812.81|808.81|812.68|808.68|812.86|808.86|812.68|808.68|10
1621543070000|2021-05-20 20:37:50|812.65|808.65|812.69|808.69|812.69|808.69|812.65|808.65|4
1621543080000|2021-05-20 20:38:00|812.7|808.7|812.55|808.55|812.81|808.81|812.55|808.55|11
1621543090000|2021-05-20 20:38:10|812.52|808.52|811.51|807.51|812.52|808.52|811.43|807.43|24
1621543100000|2021-05-20 20:38:20|811.58|807.58|812.42|808.42|812.42|808.42|811.58|807.58|21
1621543110000|2021-05-20 20:38:30|812.46|808.46|812.41|808.41|812.5|808.5|812.21|808.21|12
1621543120000|2021-05-20 20:38:40|812.35|808.35|811.31|807.31|812.35|808.35|811.3|807.3|20
1621543130000|2021-05-20 20:38:50|811.3|807.3|811.69|807.69|811.69|807.69|811.06|807.06|16
1621543140000|2021-05-20 20:39:00|811.73|807.73|811.86|807.86|811.88|807.88|811.73|807.73|10
1621543150000|2021-05-20 20:39:10|811.76|807.76|810.33|806.33|811.79|807.79|810.33|806.33|24
1621543160000|2021-05-20 20:39:20|810.37|806.37|810.34|806.34|810.44|806.44|810.06|806.06|16
1621543170000|2021-05-20 20:39:30|810.36|806.36|810.13|806.13|810.36|806.36|810.13|806.13|4
1621543180000|2021-05-20 20:39:40|810.12|806.12|809.48|805.48|810.12|806.12|809.46|805.46|20
1621543190000|2021-05-20 20:39:50|809.47|805.47|808.76|804.76|809.47|805.47|808.76|804.76|19
1621543200000|2021-05-20 20:40:00|808.81|804.81|808.14|804.14|808.84|804.84|808.14|804.14|19
1621543210000|2021-05-20 20:40:10|808.13|804.13|807.66|803.66|808.13|804.13|807.62|803.62|16
1621543220000|2021-05-20 20:40:20|807.62|803.62|808.3|804.3|808.3|804.3|807.62|803.62|14
1621543230000|2021-05-20 20:40:30|808.24|804.24|808.24|804.24|808.24|804.24|808.24|804.24|1
1621543240000|2021-05-20 20:40:40|808.01|804.01|807.55|803.55|808.04|804.04|807.52|803.52|9
1621543250000|2021-05-20 20:40:50|807.84|803.84|807.84|803.84|808.04|804.04|807.83|803.83|10
1621543260000|2021-05-20 20:41:00|807.83|803.83|807.53|803.53|807.83|803.83|807.46|803.46|15
1621543270000|2021-05-20 20:41:10|807.59|803.59|807.91|803.91|808|804|807.55|803.55|20
1621543280000|2021-05-20 20:41:20|807.89|803.89|808.21|804.21|808.21|804.21|807.82|803.82|12
1621543290000|2021-05-20 20:41:30|808.28|804.28|808.36|804.36|808.36|804.36|808.28|804.28|4
1621543300000|2021-05-20 20:41:40|808.3|804.3|808.22|804.22|808.3|804.3|808.22|804.22|2
1621543310000|2021-05-20 20:41:50|808.3|804.3|810.05|806.05|810.05|806.05|808.3|804.3|16
1621543320000|2021-05-20 20:42:00|809.9|805.9|808.88|804.88|810.13|806.13|808.87|804.87|22
1621543330000|2021-05-20 20:42:10|808.85|804.85|807.82|803.82|808.86|804.86|807.82|803.82|14
1621543340000|2021-05-20 20:42:20|807.78|803.78|806.88|802.88|807.8|803.8|806.87|802.87|17
1621543350000|2021-05-20 20:42:30|806.72|802.72|806.73|802.73|806.73|802.73|806.48|802.48|15
1621543360000|2021-05-20 20:42:40|806.72|802.72|806.37|802.37|806.73|802.73|806.37|802.37|13
1621543370000|2021-05-20 20:42:50|806.36|802.36|806.35|802.35|806.4|802.4|805.97|801.97|15
1621543380000|2021-05-20 20:43:00|806.33|802.33|806.5|802.5|806.58|802.58|806.33|802.33|9
1621543390000|2021-05-20 20:43:10|806.59|802.59|807.04|803.04|807.13|803.13|806.54|802.54|13
1621543400000|2021-05-20 20:43:20|807|803|807|803|807.07|803.07|807|803|3
1621543410000|2021-05-20 20:43:30|807.05|803.05|806.61|802.61|807.05|803.05|806.5|802.5|16
1621543420000|2021-05-20 20:43:40|806.62|802.62|806.73|802.73|806.77|802.77|806.62|802.62|5
1621543430000|2021-05-20 20:43:50|806.87|802.87|805.94|801.94|806.87|802.87|805.94|801.94|16
1621543440000|2021-05-20 20:44:00|805.83|801.83|805.92|801.92|805.92|801.92|805.83|801.83|3
1621543450000|2021-05-20 20:44:10|806|802|806.09|802.09|806.11|802.11|806|802|7
1621543460000|2021-05-20 20:44:20|806.1|802.1|806.09|802.09|806.1|802.1|805.92|801.92|15
1621543470000|2021-05-20 20:44:30|806.17|802.17|807.05|803.05|807.05|803.05|806.17|802.17|9
1621543480000|2021-05-20 20:44:40|807.04|803.04|807.09|803.09|807.16|803.16|806.99|802.99|4
1621543490000|2021-05-20 20:44:50|807|803|806.15|802.15|807.04|803.04|806.15|802.15|18
1621543500000|2021-05-20 20:45:00|805.94|801.94|805.91|801.91|806.4|802.4|805.91|801.91|19
1621543510000|2021-05-20 20:45:10|805.9|801.9|804.11|800.11|805.9|801.9|804.11|800.11|22
1621543520000|2021-05-20 20:45:20|804.12|800.12|802.92|798.92|804.12|800.12|802.92|798.92|24
1621543530000|2021-05-20 20:45:30|802.73|798.73|803.03|799.03|803.04|799.04|802.73|798.73|18
1621543540000|2021-05-20 20:45:40|803.01|799.01|802.59|798.59|803.01|799.01|802.18|798.18|28
1621543550000|2021-05-20 20:45:50|802.61|798.61|802.6|798.6|802.7|798.7|802.5|798.5|14
1621543560000|2021-05-20 20:46:00|802.5|798.5|803.78|799.78|804.49|800.49|802.5|798.5|19
1621543570000|2021-05-20 20:46:10|802.89|798.89|804.82|800.82|805.02|801.02|802.89|798.89|16
1621543580000|2021-05-20 20:46:20|804.66|800.66|804.76|800.76|805|801|804.44|800.44|17
1621543590000|2021-05-20 20:46:30|804.65|800.65|804.08|800.08|805.08|801.08|803.38|799.38|21
1621543600000|2021-05-20 20:46:40|803.64|799.64|802.99|798.99|804.29|800.29|802.99|798.99|18
1621543610000|2021-05-20 20:46:50|803.07|799.07|802.7|798.7|803.87|799.87|802.67|798.67|15
1621543620000|2021-05-20 20:47:00|802.69|798.69|802.74|798.74|802.74|798.74|802.56|798.56|17
1621543630000|2021-05-20 20:47:10|802.7|798.7|803.5|799.5|803.5|799.5|802.7|798.7|10
1621543640000|2021-05-20 20:47:20|803.53|799.53|805.29|801.29|805.29|801.29|803.53|799.53|14
1621543650000|2021-05-20 20:47:30|805.32|801.32|805.71|801.71|805.71|801.71|805.27|801.27|12
1621543660000|2021-05-20 20:47:40|805.47|801.47|804.33|800.33|805.57|801.57|804.24|800.24|24
1621543670000|2021-05-20 20:47:50|804.24|800.24|805.31|801.31|805.31|801.31|804.13|800.13|23
1621543680000|2021-05-20 20:48:00|805.12|801.12|803.69|799.69|805.12|801.12|803.62|799.62|19
1621543690000|2021-05-20 20:48:10|803.71|799.71|803.55|799.55|804.09|800.09|803.55|799.55|19
1621543700000|2021-05-20 20:48:20|803.62|799.62|804.46|800.46|804.5|800.5|803.62|799.62|23
1621543710000|2021-05-20 20:48:30|804.41|800.41|805.27|801.27|805.34|801.34|804.18|800.18|24
1621543720000|2021-05-20 20:48:40|805.34|801.34|805.29|801.29|805.35|801.35|805.24|801.24|11
1621543730000|2021-05-20 20:48:50|805.3|801.3|804.59|800.59|805.3|801.3|804.45|800.45|23
1621543740000|2021-05-20 20:49:00|804.57|800.57|804.26|800.26|804.61|800.61|804.26|800.26|8
1621543750000|2021-05-20 20:49:10|803.81|799.81|803.87|799.87|804.13|800.13|803.51|799.51|26
1621543760000|2021-05-20 20:49:20|803.97|799.97|804.04|800.04|804.29|800.29|803.97|799.97|20
1621543770000|2021-05-20 20:49:30|804.01|800.01|804.3|800.3|804.39|800.39|804.01|800.01|14
1621543780000|2021-05-20 20:49:40|804.36|800.36|803.72|799.72|804.36|800.36|803.71|799.71|23
1621543790000|2021-05-20 20:49:50|803.73|799.73|803.84|799.84|803.96|799.96|803.73|799.73|15
1621543800000|2021-05-20 20:50:00|803.91|799.91|803.99|799.99|804.42|800.42|803.9|799.9|20
1621543810000|2021-05-20 20:50:10|803.98|799.98|803.7|799.7|804.12|800.12|803.62|799.62|19
1621543820000|2021-05-20 20:50:20|803.84|799.84|803.15|799.15|803.84|799.84|803.14|799.14|18
1621543830000|2021-05-20 20:50:30|803.14|799.14|803.07|799.07|803.29|799.29|802.95|798.95|18
1621543840000|2021-05-20 20:50:40|802.94|798.94|802.5|798.5|802.96|798.96|802.47|798.47|11
1621543850000|2021-05-20 20:50:50|802.49|798.49|803.07|799.07|803.07|799.07|802.49|798.49|11
1621543860000|2021-05-20 20:51:00|803.01|799.01|802.56|798.56|803.01|799.01|802.48|798.48|12
1621543870000|2021-05-20 20:51:10|802.58|798.58|803.38|799.38|803.63|799.63|802.58|798.58|18
1621543880000|2021-05-20 20:51:20|803.13|799.13|802.55|798.55|803.22|799.22|802.41|798.41|33
1621543890000|2021-05-20 20:51:30|802.56|798.56|802.5|798.5|802.56|798.56|802.49|798.49|6
1621543900000|2021-05-20 20:51:40|802.52|798.52|802.16|798.16|802.6|798.6|802.16|798.16|17
1621543910000|2021-05-20 20:51:50|802.17|798.17|801.93|797.93|802.17|798.17|801.93|797.93|6
1621543920000|2021-05-20 20:52:00|801.94|797.94|802.39|798.39|802.39|798.39|801.9|797.9|8
1621543930000|2021-05-20 20:52:10|802.28|798.28|801.85|797.85|802.41|798.41|801.56|797.56|26
1621543940000|2021-05-20 20:52:20|801.84|797.84|800.07|796.07|801.88|797.88|800.07|796.07|25
1621543950000|2021-05-20 20:52:30|799.95|795.95|799.54|795.54|799.96|795.96|799.45|795.45|13
1621543960000|2021-05-20 20:52:40|799.53|795.53|799.76|795.76|799.8|795.8|799.41|795.41|17
1621543970000|2021-05-20 20:52:50|799.77|795.77|800.47|796.47|800.9|796.9|799.77|795.77|18
1621543980000|2021-05-20 20:53:00|800.5|796.5|801.02|797.02|801.02|797.02|800.47|796.47|8
1621543990000|2021-05-20 20:53:10|801.03|797.03|801.28|797.28|801.28|797.28|801|797|11
1621544000000|2021-05-20 20:53:20|801.16|797.16|801.37|797.37|802.01|798.01|801.16|797.16|14
1621544010000|2021-05-20 20:53:30|801.3|797.3|800.82|796.82|801.3|797.3|799.83|795.83|28
1621544020000|2021-05-20 20:53:40|800.83|796.83|801.38|797.38|801.38|797.38|800.83|796.83|10
1621544030000|2021-05-20 20:53:50|801.39|797.39|801.58|797.58|801.59|797.59|801.39|797.39|13
1621544040000|2021-05-20 20:54:00|801.54|797.54|801.27|797.27|801.56|797.56|801.25|797.25|16
1621544050000|2021-05-20 20:54:10|801.28|797.28|801.76|797.76|801.77|797.77|801.14|797.14|16
1621544060000|2021-05-20 20:54:20|801.93|797.93|802.56|798.56|802.57|798.57|801.93|797.93|13
1621544080000|2021-05-20 20:54:40|802.51|798.51|801.54|797.54|802.51|798.51|801.53|797.53|20
1621544090000|2021-05-20 20:54:50|801.23|797.23|801.23|797.23|801.27|797.27|801.09|797.09|13
1621544100000|2021-05-20 20:55:00|801.07|797.07|801.2|797.2|801.23|797.23|801.07|797.07|10
1621544110000|2021-05-20 20:55:10|801.18|797.18|801.74|797.74|801.74|797.74|801.18|797.18|12
1621544120000|2021-05-20 20:55:20|802.04|798.04|802.22|798.22|802.22|798.22|802.04|798.04|12
1621544130000|2021-05-20 20:55:30|802.21|798.21|801.8|797.8|802.22|798.22|801.8|797.8|8
1621544140000|2021-05-20 20:55:40|801.62|797.62|801.2|797.2|801.73|797.73|801.2|797.2|10
1621544150000|2021-05-20 20:55:50|801.27|797.27|801.39|797.39|801.48|797.48|801.27|797.27|10
1621544160000|2021-05-20 20:56:00|801.4|797.4|801.09|797.09|801.4|797.4|801.09|797.09|6
1621544170000|2021-05-20 20:56:10|801.1|797.1|800.92|796.92|801.14|797.14|800.82|796.82|17
1621544180000|2021-05-20 20:56:20|801.14|797.14|801.02|797.02|801.14|797.14|801.02|797.02|2
1621544190000|2021-05-20 20:56:30|801.08|797.08|801.24|797.24|801.24|797.24|801.08|797.08|5
1621544200000|2021-05-20 20:56:40|801.15|797.15|801.44|797.44|801.44|797.44|801.15|797.15|5
1621544210000|2021-05-20 20:56:50|801.32|797.32|801.47|797.47|801.66|797.66|801.32|797.32|6
1621544220000|2021-05-20 20:57:00|801.46|797.46|801.9|797.9|801.9|797.9|801.15|797.15|5
1621544230000|2021-05-20 20:57:10|802|798|801.96|797.96|802.01|798.01|801.91|797.91|7
1621544240000|2021-05-20 20:57:20|801.95|797.95|801.94|797.94|801.96|797.96|801.94|797.94|6
1621544250000|2021-05-20 20:57:30|801.93|797.93|801.56|797.56|801.93|797.93|801.33|797.33|17
1621544260000|2021-05-20 20:57:40|801.62|797.62|801.35|797.35|801.62|797.62|801.34|797.34|12
1621544270000|2021-05-20 20:57:50|801.36|797.36|801.29|797.29|801.36|797.36|801.29|797.29|5
1621544280000|2021-05-20 20:58:00|801.3|797.3|800.26|796.26|801.3|797.3|800.16|796.16|24
1621544290000|2021-05-20 20:58:10|800.25|796.25|800.43|796.43|800.49|796.49|799.79|795.79|23
1621544300000|2021-05-20 20:58:20|800.55|796.55|800.86|796.86|801.16|797.16|800.55|796.55|21
1621544310000|2021-05-20 20:58:30|800.79|796.79|800.06|796.06|800.79|796.79|800.06|796.06|10
1621544320000|2021-05-20 20:58:40|800.15|796.15|799.79|795.79|800.15|796.15|799.51|795.51|12
1621544330000|2021-05-20 20:58:50|799.83|795.83|799.91|795.91|800.1|796.1|799.83|795.83|4
1621544340000|2021-05-20 20:59:00|799.86|795.86|799.86|795.86|800.04|796.04|799.86|795.86|5
1621544350000|2021-05-20 20:59:10|800.47|796.47|800.98|796.98|801.03|797.03|800.47|796.47|3
1621544360000|2021-05-20 20:59:20|800.97|796.97|800.82|796.82|800.97|796.97|800.53|796.53|9
1621544370000|2021-05-20 20:59:30|800.67|796.67|801.26|797.26|801.27|797.27|800.65|796.65|12
1621544380000|2021-05-20 20:59:40|801.25|797.25|800.73|796.73|801.29|797.29|800.73|796.73|12
1621544390000|2021-05-20 20:59:50|800.94|796.94|801.57|797.57|801.57|797.57|800.9|796.9|17
1621544400000|2021-05-20 21:00:00|801.58|797.58|801.89|797.89|801.89|797.89|801.57|797.57|14
1621544410000|2021-05-20 21:00:10|801.95|797.95|801.85|797.85|801.95|797.95|801.81|797.81|8
1621544420000|2021-05-20 21:00:20|801.89|797.89|801.77|797.77|801.89|797.89|801.74|797.74|9
1621544430000|2021-05-20 21:00:30|801.78|797.78|801.86|797.86|801.92|797.92|801.78|797.78|10
1621544440000|2021-05-20 21:00:40|801.9|797.9|801.53|797.53|801.9|797.9|801.49|797.49|20
1621544450000|2021-05-20 21:00:50|801.54|797.54|801.69|797.69|801.69|797.69|801.54|797.54|4
1621544460000|2021-05-20 21:01:00|801.68|797.68|801.33|797.33|801.69|797.69|801.33|797.33|11
1621544470000|2021-05-20 21:01:10|801.32|797.32|798.71|794.71|801.32|797.32|798.71|794.71|32
1621544480000|2021-05-20 21:01:20|798.77|794.77|797.63|793.63|798.77|794.77|797.38|793.38|34
1621544490000|2021-05-20 21:01:30|797.6|793.6|797.53|793.53|798.14|794.14|797.53|793.53|18
1621544500000|2021-05-20 21:01:40|797.45|793.45|797.12|793.12|797.5|793.5|797.02|793.02|16
1621544510000|2021-05-20 21:01:50|797.15|793.15|797.28|793.28|797.57|793.57|797.12|793.12|21
1621544520000|2021-05-20 21:02:00|797.2|793.2|798.07|794.07|798.21|794.21|797.2|793.2|24
1621544530000|2021-05-20 21:02:10|798.08|794.08|799.11|795.11|799.11|795.11|798|794|21
1621544540000|2021-05-20 21:02:20|799.49|795.49|799.27|795.27|799.64|795.64|799.26|795.26|16
1621544550000|2021-05-20 21:02:30|799.11|795.11|799.22|795.22|799.22|795.22|799.09|795.09|12
1621544560000|2021-05-20 21:02:40|799.27|795.27|800.35|796.35|800.35|796.35|799.24|795.24|9
1621544570000|2021-05-20 21:02:50|800.37|796.37|799.97|795.97|800.37|796.37|799.97|795.97|6
1621544580000|2021-05-20 21:03:00|800|796|800.32|796.32|800.4|796.4|800|796|9
1621544590000|2021-05-20 21:03:10|800.29|796.29|801.14|797.14|801.14|797.14|800.29|796.29|22
1621544600000|2021-05-20 21:03:20|801.1|797.1|801.77|797.77|801.77|797.77|800.89|796.89|17
1621544610000|2021-05-20 21:03:30|801.79|797.79|801.63|797.63|801.85|797.85|801.63|797.63|13
1621544620000|2021-05-20 21:03:40|801.54|797.54|800.3|796.3|801.54|797.54|800.3|796.3|15
1621544630000|2021-05-20 21:03:50|800.33|796.33|800.15|796.15|800.34|796.34|800.07|796.07|14
1621544640000|2021-05-20 21:04:00|800.12|796.12|799.5|795.5|800.12|796.12|799.38|795.38|11
1621544650000|2021-05-20 21:04:10|799.47|795.47|799.25|795.25|799.47|795.47|799.24|795.24|9
1621544660000|2021-05-20 21:04:20|799.24|795.24|798.16|794.16|799.25|795.25|798.16|794.16|17
1621544670000|2021-05-20 21:04:30|798.11|794.11|797.51|793.51|798.12|794.12|797.51|793.51|11
1621544680000|2021-05-20 21:04:40|797.52|793.52|797.61|793.61|797.61|793.61|797.52|793.52|8
1621544690000|2021-05-20 21:04:50|797.6|793.6|797.03|793.03|797.61|793.61|797.03|793.03|19
1621544700000|2021-05-20 21:05:00|797.07|793.07|797.04|793.04|797.07|793.07|797|793|15
1621544710000|2021-05-20 21:05:10|797.14|793.14|797.6|793.6|797.61|793.61|797.14|793.14|9
1621544720000|2021-05-20 21:05:20|797.64|793.64|797.7|793.7|797.7|793.7|797.6|793.6|7
1621544730000|2021-05-20 21:05:30|797.81|793.81|797.6|793.6|797.87|793.87|797.6|793.6|6
1621544750000|2021-05-20 21:05:50|797.74|793.74|797.6|793.6|798.03|794.03|797.6|793.6|13
1621544760000|2021-05-20 21:06:00|797.76|793.76|797.98|793.98|797.98|793.98|797.6|793.6|9
1621544770000|2021-05-20 21:06:10|798.45|794.45|799.14|795.14|799.19|795.19|798.45|794.45|9
1621544780000|2021-05-20 21:06:20|798.98|794.98|799.04|795.04|799.29|795.29|798.98|794.98|9
1621544790000|2021-05-20 21:06:30|799.03|795.03|799.03|795.03|799.03|795.03|799.03|795.03|1
1621544800000|2021-05-20 21:06:40|799.04|795.04|800.27|796.27|800.27|796.27|799.04|795.04|11
1621544810000|2021-05-20 21:06:50|800.23|796.23|800.12|796.12|800.27|796.27|800.11|796.11|6
1621544820000|2021-05-20 21:07:00|800.13|796.13|800.13|796.13|800.13|796.13|800.12|796.12|3
1621544830000|2021-05-20 21:07:10|800.12|796.12|800.72|796.72|800.72|796.72|800.12|796.12|8
1621544840000|2021-05-20 21:07:20|800.81|796.81|801.03|797.03|801.05|797.05|800.81|796.81|12
1621544850000|2021-05-20 21:07:30|801.06|797.06|801.03|797.03|801.07|797.07|801.03|797.03|7
1621544860000|2021-05-20 21:07:40|801.04|797.04|801.37|797.37|801.64|797.64|801.04|797.04|16
1621544870000|2021-05-20 21:07:50|801.27|797.27|801.68|797.68|801.87|797.87|801.27|797.27|12
1621544880000|2021-05-20 21:08:00|801.64|797.64|802.66|798.66|802.66|798.66|801.27|797.27|9
1621544890000|2021-05-20 21:08:10|802.71|798.71|802.97|798.97|803|799|802.71|798.71|9
1621544900000|2021-05-20 21:08:20|802.94|798.94|803.8|799.8|803.8|799.8|802.89|798.89|6
1621544910000|2021-05-20 21:08:30|803.89|799.89|804.28|800.28|804.31|800.31|803.89|799.89|8
1621544920000|2021-05-20 21:08:40|804.39|800.39|804.15|800.15|804.39|800.39|804.07|800.07|10
1621544930000|2021-05-20 21:08:50|804.14|800.14|803.18|799.18|804.17|800.17|803.18|799.18|15
1621544940000|2021-05-20 21:09:00|803.01|799.01|802.68|798.68|803.01|799.01|802.68|798.68|17
1621544950000|2021-05-20 21:09:10|802.64|798.64|800.27|796.27|802.92|798.92|800.27|796.27|14
1621544960000|2021-05-20 21:09:20|800.3|796.3|800.33|796.33|800.33|796.33|800.25|796.25|7
1621544970000|2021-05-20 21:09:30|800.38|796.38|800.07|796.07|800.38|796.38|799.98|795.98|11
1621544980000|2021-05-20 21:09:40|800.05|796.05|800.09|796.09|800.15|796.15|800.01|796.01|6
1621544990000|2021-05-20 21:09:50|800.1|796.1|800.08|796.08|800.25|796.25|799.75|795.75|10
1621545000000|2021-05-20 21:10:00|800.15|796.15|801.72|797.72|801.75|797.75|800.1|796.1|24
1621545010000|2021-05-20 21:10:10|801.75|797.75|801.63|797.63|802.26|798.26|801.45|797.45|23
1621545020000|2021-05-20 21:10:20|802.7|798.7|803.01|799.01|803.01|799.01|802.66|798.66|14
1621545030000|2021-05-20 21:10:30|803.41|799.41|803.46|799.46|803.57|799.57|803.2|799.2|18
1621545040000|2021-05-20 21:10:40|803.71|799.71|804.02|800.02|804.14|800.14|803.71|799.71|14
1621545050000|2021-05-20 21:10:50|804.04|800.04|804.6|800.6|804.6|800.6|804.04|800.04|3
1621545060000|2021-05-20 21:11:00|804.7|800.7|805.02|801.02|805.13|801.13|804.7|800.7|7
1621545070000|2021-05-20 21:11:10|804.57|800.57|804.28|800.28|804.78|800.78|804.28|800.28|10
1621545080000|2021-05-20 21:11:20|804.27|800.27|804.38|800.38|804.55|800.55|804.27|800.27|11
1621545090000|2021-05-20 21:11:30|804.21|800.21|803.9|799.9|804.23|800.23|803.8|799.8|19
1621545100000|2021-05-20 21:11:40|803.92|799.92|804.25|800.25|804.28|800.28|803.92|799.92|16
1621545110000|2021-05-20 21:11:50|804.26|800.26|804.05|800.05|804.26|800.26|803.95|799.95|13
1621545120000|2021-05-20 21:12:00|804.09|800.09|804.84|800.84|805.08|801.08|804.09|800.09|24
1621545130000|2021-05-20 21:12:10|804.83|800.83|805.05|801.05|805.09|801.09|804.83|800.83|11
1621545140000|2021-05-20 21:12:20|805.07|801.07|805.08|801.08|805.29|801.29|805.07|801.07|6
1621545150000|2021-05-20 21:12:30|805.24|801.24|805.22|801.22|805.24|801.24|805.22|801.22|2
1621545160000|2021-05-20 21:12:40|805.29|801.29|805.31|801.31|805.31|801.31|805.29|801.29|3
1621545180000|2021-05-20 21:13:00|805.41|801.41|806.77|802.77|806.77|802.77|805.41|801.41|19
1621545190000|2021-05-20 21:13:10|806.84|802.84|806.67|802.67|807.36|803.36|806.47|802.47|25
1621545200000|2021-05-20 21:13:20|806.66|802.66|805.99|801.99|806.66|802.66|805.86|801.86|16
1621545210000|2021-05-20 21:13:30|805.9|801.9|806.01|802.01|806.1|802.1|805.73|801.73|16
1621545220000|2021-05-20 21:13:40|806.07|802.07|806.42|802.42|806.48|802.48|805.84|801.84|23
1621545230000|2021-05-20 21:13:50|806.44|802.44|806.6|802.6|806.61|802.61|806.44|802.44|8
1621545240000|2021-05-20 21:14:00|806.61|802.61|806.6|802.6|806.61|802.61|806.6|802.6|2
1621545250000|2021-05-20 21:14:10|806.64|802.64|806.69|802.69|806.69|802.69|806.59|802.59|5
1621545260000|2021-05-20 21:14:20|806.71|802.71|806.71|802.71|806.71|802.71|806.71|802.71|1
1621545270000|2021-05-20 21:14:30|806.7|802.7|806.59|802.59|806.71|802.71|806.59|802.59|6
1621545280000|2021-05-20 21:14:40|806.67|802.67|806.59|802.59|806.67|802.67|806.59|802.59|2
1621545290000|2021-05-20 21:14:50|806.72|802.72|806.79|802.79|806.79|802.79|806.72|802.72|2
1621545300000|2021-05-20 21:15:00|806.8|802.8|807.06|803.06|807.1|803.1|806.8|802.8|8
1621545310000|2021-05-20 21:15:10|806.99|802.99|806.95|802.95|807.08|803.08|806.85|802.85|11
1621545320000|2021-05-20 21:15:20|806.99|802.99|807.53|803.53|807.54|803.54|806.98|802.98|11
1621545330000|2021-05-20 21:15:30|807.5|803.5|807.5|803.5|807.5|803.5|807.5|803.5|1
1621545340000|2021-05-20 21:15:40|807.46|803.46|807.03|803.03|807.46|803.46|806.99|802.99|5
1621545350000|2021-05-20 21:15:50|807.04|803.04|807.38|803.38|807.38|803.38|807.04|803.04|16
1621545360000|2021-05-20 21:16:00|807.42|803.42|807.39|803.39|807.42|803.42|807.35|803.35|10
1621545370000|2021-05-20 21:16:10|807.4|803.4|807.38|803.38|807.4|803.4|807.37|803.37|8
1621545380000|2021-05-20 21:16:20|807.39|803.39|807.98|803.98|807.98|803.98|807.36|803.36|16
1621545390000|2021-05-20 21:16:30|808.04|804.04|808.17|804.17|808.17|804.17|808.04|804.04|2
1621545400000|2021-05-20 21:16:40|807.98|803.98|808.03|804.03|808.03|804.03|807.98|803.98|2
1621545410000|2021-05-20 21:16:50|808.11|804.11|808.24|804.24|808.24|804.24|808.11|804.11|7
1621545420000|2021-05-20 21:17:00|808.18|804.18|808.3|804.3|808.3|804.3|808.18|804.18|5
1621545430000|2021-05-20 21:17:10|808.61|804.61|809.62|805.62|809.62|805.62|808.23|804.23|17
1621545440000|2021-05-20 21:17:20|810.06|806.06|810.06|806.06|810.06|806.06|810.06|806.06|1
1621545450000|2021-05-20 21:17:30|810.12|806.12|810.11|806.11|810.16|806.16|809.98|805.98|14
1621545460000|2021-05-20 21:17:40|810.04|806.04|810.13|806.13|810.13|806.13|810.04|806.04|10
1621545470000|2021-05-20 21:17:50|810.12|806.12|809.72|805.72|810.13|806.13|809.59|805.59|12
1621545480000|2021-05-20 21:18:00|809.78|805.78|809.94|805.94|810.07|806.07|809.78|805.78|6
1621545490000|2021-05-20 21:18:10|810.03|806.03|809.96|805.96|810.19|806.19|809.94|805.94|9
1621545500000|2021-05-20 21:18:20|809.94|805.94|809.96|805.96|810.1|806.1|809.94|805.94|4
1621545510000|2021-05-20 21:18:30|809.97|805.97|809.83|805.83|810.08|806.08|809.7|805.7|13
1621545520000|2021-05-20 21:18:40|809.77|805.77|809.79|805.79|809.82|805.82|809.77|805.77|4
1621545530000|2021-05-20 21:18:50|809.8|805.8|809.9|805.9|809.93|805.93|809.75|805.75|7
1621545540000|2021-05-20 21:19:00|809.94|805.94|810.5|806.5|810.51|806.51|809.94|805.94|13
1621545550000|2021-05-20 21:19:10|810.56|806.56|810.34|806.34|810.57|806.57|810.34|806.34|13
1621545560000|2021-05-20 21:19:20|810.11|806.11|809.64|805.64|810.12|806.12|809.62|805.62|12
1621545570000|2021-05-20 21:19:30|809.58|805.58|809.65|805.65|809.67|805.67|809.53|805.53|14
1621545580000|2021-05-20 21:19:40|809.66|805.66|809.94|805.94|809.94|805.94|809.66|805.66|10
1621545590000|2021-05-20 21:19:50|809.98|805.98|810.02|806.02|810.02|806.02|809.94|805.94|6
1621545600000|2021-05-20 21:20:00|810.01|806.01|810.01|806.01|810.09|806.09|809.99|805.99|9
1621545610000|2021-05-20 21:20:10|810.1|806.1|810.03|806.03|810.11|806.11|809.92|805.92|13
1621545620000|2021-05-20 21:20:20|810.04|806.04|811.21|807.21|811.37|807.37|810.04|806.04|15
1621545630000|2021-05-20 21:20:30|811.29|807.29|811.56|807.56|811.75|807.75|811.29|807.29|7
1621545640000|2021-05-20 21:20:40|811.57|807.57|811.59|807.59|811.59|807.59|811.5|807.5|5
1621545650000|2021-05-20 21:20:50|811.57|807.57|811.57|807.57|811.64|807.64|811.57|807.57|3
1621545660000|2021-05-20 21:21:00|811.64|807.64|811.64|807.64|811.66|807.66|811.64|807.64|3
1621545670000|2021-05-20 21:21:10|812.04|808.04|812.06|808.06|812.06|808.06|812.02|808.02|5
1621545680000|2021-05-20 21:21:20|811.93|807.93|811.75|807.75|811.93|807.93|811.52|807.52|17
1621545690000|2021-05-20 21:21:30|811.77|807.77|812.33|808.33|812.51|808.51|811.71|807.71|17
1621545700000|2021-05-20 21:21:40|812.29|808.29|811.63|807.63|812.29|808.29|811.62|807.62|15
1621545710000|2021-05-20 21:21:50|811.64|807.64|811.85|807.85|811.85|807.85|811.64|807.64|15
1621545720000|2021-05-20 21:22:00|811.81|807.81|811.85|807.85|811.86|807.86|811.7|807.7|9
1621545730000|2021-05-20 21:22:10|811.86|807.86|811.91|807.91|812.06|808.06|811.82|807.82|9
1621545740000|2021-05-20 21:22:20|811.95|807.95|812.47|808.47|812.48|808.48|811.95|807.95|9
1621545750000|2021-05-20 21:22:30|812.5|808.5|812.4|808.4|812.5|808.5|812.38|808.38|5
1621545760000|2021-05-20 21:22:40|812.53|808.53|812.52|808.52|812.56|808.56|812.52|808.52|3
1621545770000|2021-05-20 21:22:50|812.6|808.6|812.65|808.65|813.03|809.03|812.52|808.52|10
1621545780000|2021-05-20 21:23:00|812.77|808.77|813.41|809.41|813.41|809.41|812.77|808.77|10
1621545790000|2021-05-20 21:23:10|812.92|808.92|813.97|809.97|814.02|810.02|812.72|808.72|9
1621545800000|2021-05-20 21:23:20|813.83|809.83|813.93|809.93|813.93|809.93|813.83|809.83|3
1621545810000|2021-05-20 21:23:30|814.06|810.06|813.95|809.95|814.08|810.08|813.73|809.73|7
1621545820000|2021-05-20 21:23:40|813.99|809.99|813.99|809.99|814|810|813.9|809.9|7
1621545840000|2021-05-20 21:24:00|814.01|810.01|814.06|810.06|814.06|810.06|814.01|810.01|3
1621545850000|2021-05-20 21:24:10|814.29|810.29|814.8|810.8|814.8|810.8|814.24|810.24|13
1621545860000|2021-05-20 21:24:20|814.93|810.93|815.7|811.7|815.7|811.7|814.6|810.6|15
1621545870000|2021-05-20 21:24:30|815.6|811.6|814.52|810.52|815.6|811.6|814.52|810.52|17
1621545880000|2021-05-20 21:24:40|814.36|810.36|814.29|810.29|814.36|810.36|814.26|810.26|4
1621545890000|2021-05-20 21:24:50|814.32|810.32|814.38|810.38|814.38|810.38|814.32|810.32|5
1621545900000|2021-05-20 21:25:00|814.39|810.39|813.91|809.91|814.42|810.42|813.91|809.91|12
1621545910000|2021-05-20 21:25:10|814|810|813.59|809.59|814.02|810.02|813.59|809.59|14
1621545920000|2021-05-20 21:25:20|814.02|810.02|813.12|809.12|814.02|810.02|812.77|808.77|15
1621545930000|2021-05-20 21:25:30|813.16|809.16|815.19|811.19|815.2|811.2|813.16|809.16|24
1621545940000|2021-05-20 21:25:40|815.16|811.16|815.29|811.29|815.29|811.29|815.16|811.16|2
1621545950000|2021-05-20 21:25:50|815.33|811.33|815.29|811.29|815.34|811.34|815.29|811.29|3
1621545960000|2021-05-20 21:26:00|815.34|811.34|815.19|811.19|815.34|811.34|815.04|811.04|5
1621545990000|2021-05-20 21:26:30|815.97|811.97|815.94|811.94|815.97|811.97|815.94|811.94|3
1621546000000|2021-05-20 21:26:40|815.87|811.87|815.75|811.75|815.94|811.94|815.75|811.75|10
1621546010000|2021-05-20 21:26:50|815.76|811.76|815.83|811.83|815.84|811.84|815.75|811.75|7
1621546020000|2021-05-20 21:27:00|815.84|811.84|816.17|812.17|816.17|812.17|815.77|811.77|10
1621546030000|2021-05-20 21:27:10|816.1|812.1|816.3|812.3|816.32|812.32|816|812|5
1621546040000|2021-05-20 21:27:20|816.38|812.38|816.99|812.99|816.99|812.99|816.37|812.37|5
1621546050000|2021-05-20 21:27:30|816.98|812.98|816.98|812.98|816.98|812.98|816.98|812.98|1
1621546060000|2021-05-20 21:27:40|816.99|812.99|816.98|812.98|816.99|812.99|816.98|812.98|2
1621546070000|2021-05-20 21:27:50|816.81|812.81|816.31|812.31|816.81|812.81|816.31|812.31|6
1621546080000|2021-05-20 21:28:00|816.32|812.32|816.32|812.32|816.32|812.32|816.32|812.32|1
1621546090000|2021-05-20 21:28:10|816.33|812.33|816.96|812.96|816.96|812.96|816.33|812.33|4
1621546100000|2021-05-20 21:28:20|817.01|813.01|817.17|813.17|817.17|813.17|817|813|5
1621546110000|2021-05-20 21:28:30|817.23|813.23|817.23|813.23|817.23|813.23|817.23|813.23|1
1621546120000|2021-05-20 21:28:40|817.24|813.24|817.36|813.36|817.77|813.77|817.17|813.17|9
1621546130000|2021-05-20 21:28:50|817.34|813.34|817.65|813.65|817.65|813.65|817.34|813.34|4
1621546140000|2021-05-20 21:29:00|817.68|813.68|817.78|813.78|817.79|813.79|817.68|813.68|6
1621546150000|2021-05-20 21:29:10|817.75|813.75|817.79|813.79|817.79|813.79|817.75|813.75|3
1621546160000|2021-05-20 21:29:20|817.77|813.77|817.63|813.63|817.77|813.77|817.62|813.62|9
1621546170000|2021-05-20 21:29:30|817.64|813.64|817.54|813.54|817.66|813.66|817.54|813.54|7
1621546180000|2021-05-20 21:29:40|817.53|813.53|817.61|813.61|817.61|813.61|817.53|813.53|5
1621546190000|2021-05-20 21:29:50|817.58|813.58|817.4|813.4|817.58|813.58|817.4|813.4|6
1621546200000|2021-05-20 21:30:00|817.39|813.39|817.39|813.39|817.4|813.4|817.39|813.39|5
1621546210000|2021-05-20 21:30:10|817.41|813.41|817.2|813.2|817.41|813.41|817.2|813.2|8
1621546220000|2021-05-20 21:30:20|817.21|813.21|817.2|813.2|817.21|813.21|817.2|813.2|2
1621546230000|2021-05-20 21:30:30|817.21|813.21|817.3|813.3|817.3|813.3|817.21|813.21|5
1621546240000|2021-05-20 21:30:40|817.34|813.34|817.61|813.61|817.63|813.63|817.13|813.13|14
1621546250000|2021-05-20 21:30:50|817.74|813.74|817.74|813.74|817.84|813.84|817.74|813.74|3
1621546260000|2021-05-20 21:31:00|818.09|814.09|818.49|814.49|818.49|814.49|818.07|814.07|4
1621546270000|2021-05-20 21:31:10|818.51|814.51|818.57|814.57|818.64|814.64|818.51|814.51|4
1621546290000|2021-05-20 21:31:30|818.56|814.56|818.57|814.57|818.57|814.57|818.56|814.56|2
1621546300000|2021-05-20 21:31:40|818.58|814.58|818.58|814.58|818.58|814.58|818.58|814.58|1
1621546310000|2021-05-20 21:31:50|818.96|814.96|819.07|815.07|819.08|815.08|818.96|814.96|3
1621546330000|2021-05-20 21:32:10|819.08|815.08|819.09|815.09|819.11|815.11|819.08|815.08|4
1621546340000|2021-05-20 21:32:20|819.11|815.11|819|815|819.12|815.12|819|815|4
1621546350000|2021-05-20 21:32:30|818.98|814.98|818.85|814.85|818.98|814.98|818.82|814.82|5
1621546360000|2021-05-20 21:32:40|818.86|814.86|819.07|815.07|819.07|815.07|818.81|814.81|6
1621546370000|2021-05-20 21:32:50|819.06|815.06|819.11|815.11|819.11|815.11|819.06|815.06|4
1621546380000|2021-05-20 21:33:00|819.09|815.09|819.07|815.07|819.09|815.09|819.07|815.07|2
1621546390000|2021-05-20 21:33:10|819.08|815.08|818.85|814.85|819.08|815.08|818.85|814.85|7
1621546400000|2021-05-20 21:33:20|818.76|814.76|817.52|813.52|818.76|814.76|817.52|813.52|20
1621546410000|2021-05-20 21:33:30|817.53|813.53|817.6|813.6|817.61|813.61|817.51|813.51|10
1621546420000|2021-05-20 21:33:40|817.61|813.61|817.7|813.7|817.7|813.7|817.6|813.6|9
1621546430000|2021-05-20 21:33:50|817.71|813.71|817.95|813.95|817.95|813.95|817.71|813.71|3
1621546440000|2021-05-20 21:34:00|817.94|813.94|818.31|814.31|818.31|814.31|817.93|813.93|6
1621546450000|2021-05-20 21:34:10|818.3|814.3|818.31|814.31|818.31|814.31|818.3|814.3|2
1621546460000|2021-05-20 21:34:20|818.13|814.13|817.91|813.91|818.13|814.13|817.91|813.91|2
1621546470000|2021-05-20 21:34:30|817.96|813.96|818.01|814.01|818.01|814.01|817.96|813.96|2
1621546480000|2021-05-20 21:34:40|818.04|814.04|818.04|814.04|818.04|814.04|818.04|814.04|1
1621546490000|2021-05-20 21:34:50|818.05|814.05|818.05|814.05|818.05|814.05|818.05|814.05|1
1621546500000|2021-05-20 21:35:00|818.33|814.33|818.49|814.49|818.49|814.49|818.33|814.33|4
1621546510000|2021-05-20 21:35:10|818.5|814.5|818.58|814.58|818.65|814.65|818.08|814.08|7
1621546520000|2021-05-20 21:35:20|818.54|814.54|818.54|814.54|818.54|814.54|818.54|814.54|1
1621546530000|2021-05-20 21:35:30|819.2|815.2|819.2|815.2|819.2|815.2|819.2|815.2|1
1621546560000|2021-05-20 21:36:00|819.19|815.19|819.2|815.2|819.2|815.2|819.19|815.19|2
1621546570000|2021-05-20 21:36:10|819.19|815.19|819.19|815.19|819.19|815.19|819.19|815.19|1
1621546580000|2021-05-20 21:36:20|819.1|815.1|819.18|815.18|819.18|815.18|819.1|815.1|3
1621546590000|2021-05-20 21:36:30|819.15|815.15|819.16|815.16|819.16|815.16|819.15|815.15|2
1621546600000|2021-05-20 21:36:40|819.04|815.04|819.04|815.04|819.05|815.05|819.04|815.04|3
1621546610000|2021-05-20 21:36:50|819.05|815.05|819.17|815.17|819.24|815.24|819.05|815.05|9
1621546620000|2021-05-20 21:37:00|819.16|815.16|819.16|815.16|819.16|815.16|819.16|815.16|1
1621546630000|2021-05-20 21:37:10|819.17|815.17|818.4|814.4|819.32|815.32|818.4|814.4|13
1621546640000|2021-05-20 21:37:20|818.54|814.54|818.01|814.01|818.54|814.54|818.01|814.01|10
1621546650000|2021-05-20 21:37:30|818|814|817.72|813.72|818|814|817.72|813.72|7
1621546660000|2021-05-20 21:37:40|817.73|813.73|817.6|813.6|817.73|813.73|817.6|813.6|4
1621546670000|2021-05-20 21:37:50|817.54|813.54|817.54|813.54|817.55|813.55|817.54|813.54|3
1621546680000|2021-05-20 21:38:00|817.66|813.66|817.79|813.79|817.99|813.99|817.66|813.66|12
1621546690000|2021-05-20 21:38:10|817.7|813.7|817.62|813.62|817.7|813.7|817.61|813.61|11
1621546700000|2021-05-20 21:38:20|817.61|813.61|817.45|813.45|817.69|813.69|817.44|813.44|9
1621546710000|2021-05-20 21:38:30|817.63|813.63|817.76|813.76|817.76|813.76|817.61|813.61|5
1621546720000|2021-05-20 21:38:40|817.67|813.67|817.9|813.9|817.9|813.9|817.67|813.67|5
1621546730000|2021-05-20 21:38:50|817.89|813.89|817.98|813.98|817.98|813.98|817.75|813.75|4
1621546740000|2021-05-20 21:39:00|818.04|814.04|818.54|814.54|818.58|814.58|817.76|813.76|5
1621546750000|2021-05-20 21:39:10|818.69|814.69|818.72|814.72|818.72|814.72|818.69|814.69|3
1621546760000|2021-05-20 21:39:20|818.71|814.71|819.97|815.97|819.97|815.97|818.71|814.71|6
1621546770000|2021-05-20 21:39:30|819.98|815.98|819.98|815.98|819.98|815.98|819.98|815.98|1
1621546780000|2021-05-20 21:39:40|820.06|816.06|820.13|816.13|820.13|816.13|820.06|816.06|3
1621546790000|2021-05-20 21:39:50|820.2|816.2|820.14|816.14|820.21|816.21|820.13|816.13|7
1621546820000|2021-05-20 21:40:20|820.42|816.42|820.42|816.42|820.43|816.43|820.42|816.42|3
1621546830000|2021-05-20 21:40:30|820.46|816.46|820.99|816.99|820.99|816.99|820.46|816.46|3
1621546840000|2021-05-20 21:40:40|821.01|817.01|821.12|817.12|821.17|817.17|821.01|817.01|5
1621546850000|2021-05-20 21:40:50|821.17|817.17|821.17|817.17|821.17|817.17|821.17|817.17|1
1621546860000|2021-05-20 21:41:00|821.54|817.54|821.66|817.66|821.66|817.66|821.54|817.54|6
1621546870000|2021-05-20 21:41:10|821.67|817.67|821.76|817.76|821.77|817.77|821.67|817.67|9
1621546880000|2021-05-20 21:41:20|821.75|817.75|821.77|817.77|821.78|817.78|821.75|817.75|4
1621546890000|2021-05-20 21:41:30|821.78|817.78|821.87|817.87|821.87|817.87|821.78|817.78|5
1621546900000|2021-05-20 21:41:40|821.88|817.88|821.88|817.88|821.88|817.88|821.87|817.87|3
1621546910000|2021-05-20 21:41:50|821.87|817.87|821.88|817.88|821.88|817.88|821.87|817.87|2
1621546920000|2021-05-20 21:42:00|821.87|817.87|820.84|816.84|821.87|817.87|820.84|816.84|16
1621546930000|2021-05-20 21:42:10|820.85|816.85|820.85|816.85|820.85|816.85|820.85|816.85|1
1621546950000|2021-05-20 21:42:30|820.86|816.86|821.02|817.02|821.02|817.02|820.86|816.86|11
1621546960000|2021-05-20 21:42:40|821.03|817.03|821.02|817.02|821.03|817.03|821.02|817.02|4
1621546970000|2021-05-20 21:42:50|820.99|816.99|820.77|816.77|820.99|816.99|820.77|816.77|6
1621546980000|2021-05-20 21:43:00|820.78|816.78|820.94|816.94|820.94|816.94|820.78|816.78|4
1621546990000|2021-05-20 21:43:10|820.96|816.96|821.68|817.68|821.68|817.68|820.94|816.94|10
1621547000000|2021-05-20 21:43:20|821.72|817.72|821.7|817.7|821.83|817.83|821.7|817.7|8
1621547010000|2021-05-20 21:43:30|821.84|817.84|821.7|817.7|821.93|817.93|821.7|817.7|4
1621547020000|2021-05-20 21:43:40|821.86|817.86|821.86|817.86|821.89|817.89|821.86|817.86|4
1621547040000|2021-05-20 21:44:00|821.91|817.91|821.89|817.89|821.95|817.95|821.89|817.89|3
1621547050000|2021-05-20 21:44:10|821.91|817.91|821.04|817.04|821.91|817.91|820.86|816.86|18
1621547060000|2021-05-20 21:44:20|820.95|816.95|820.92|816.92|821|817|820.83|816.83|4
1621547070000|2021-05-20 21:44:30|820.85|816.85|820.17|816.17|820.85|816.85|820.17|816.17|11
1621547080000|2021-05-20 21:44:40|820.18|816.18|820.3|816.3|820.3|816.3|820.18|816.18|4
1621547090000|2021-05-20 21:44:50|820.29|816.29|820.25|816.25|820.3|816.3|820.25|816.25|3
1621547100000|2021-05-20 21:45:00|820.4|816.4|820.61|816.61|820.61|816.61|820.4|816.4|6
1621547110000|2021-05-20 21:45:10|821.23|817.23|821.54|817.54|821.54|817.54|821.23|817.23|5
1621547120000|2021-05-20 21:45:20|821.55|817.55|822.47|818.47|822.47|818.47|821.55|817.55|7
1621547130000|2021-05-20 21:45:30|822.5|818.5|822.47|818.47|822.51|818.51|822.47|818.47|4
1621547140000|2021-05-20 21:45:40|822.51|818.51|822.47|818.47|822.54|818.54|822.47|818.47|4
1621547150000|2021-05-20 21:45:50|822.55|818.55|822.64|818.64|822.64|818.64|822.47|818.47|4
1621547160000|2021-05-20 21:46:00|822.71|818.71|822.73|818.73|823.02|819.02|822.71|818.71|5
1621547170000|2021-05-20 21:46:10|822.77|818.77|823.2|819.2|823.45|819.45|822.77|818.77|9
1621547180000|2021-05-20 21:46:20|823.22|819.22|823.62|819.62|824.01|820.01|822.91|818.91|12
1621547190000|2021-05-20 21:46:30|823.85|819.85|824.91|820.91|824.91|820.91|823.85|819.85|2
1621547200000|2021-05-20 21:46:40|824.89|820.89|825|821|825|821|824.89|820.89|3
1621547210000|2021-05-20 21:46:50|824.92|820.92|825.19|821.19|825.22|821.22|824.92|820.92|5
1621547220000|2021-05-20 21:47:00|825.14|821.14|824.92|820.92|825.16|821.16|824.91|820.91|9
1621547230000|2021-05-20 21:47:10|824.91|820.91|824.73|820.73|824.91|820.91|824.73|820.73|3
1621547240000|2021-05-20 21:47:20|824.74|820.74|824.74|820.74|824.74|820.74|824.74|820.74|1
1621547250000|2021-05-20 21:47:30|824.5|820.5|824.55|820.55|824.55|820.55|824.3|820.3|4
1621547260000|2021-05-20 21:47:40|824.58|820.58|824.57|820.57|824.58|820.58|824.56|820.56|3
1621547270000|2021-05-20 21:47:50|824.5|820.5|824.54|820.54|824.54|820.54|824.5|820.5|2
1621547280000|2021-05-20 21:48:00|824.52|820.52|824.98|820.98|824.98|820.98|824.52|820.52|8
1621547290000|2021-05-20 21:48:10|825.27|821.27|825.27|821.27|825.27|821.27|825.27|821.27|1
1621547300000|2021-05-20 21:48:20|825.28|821.28|825.34|821.34|825.35|821.35|825.28|821.28|9
1621547310000|2021-05-20 21:48:30|825.32|821.32|825.32|821.32|825.32|821.32|825.32|821.32|1
1621547320000|2021-05-20 21:48:40|825.4|821.4|825.21|821.21|825.4|821.4|825.14|821.14|10
1621547330000|2021-05-20 21:48:50|825.06|821.06|824.95|820.95|825.06|821.06|824.83|820.83|8
1621547340000|2021-05-20 21:49:00|824.88|820.88|824.84|820.84|824.94|820.94|824.83|820.83|6
1621547350000|2021-05-20 21:49:10|824.78|820.78|824.39|820.39|824.8|820.8|824.39|820.39|7
1621547360000|2021-05-20 21:49:20|824.3|820.3|822.85|818.85|824.3|820.3|822.85|818.85|21
1621547370000|2021-05-20 21:49:30|822.91|818.91|822.43|818.43|822.91|818.91|822.4|818.4|11
1621547380000|2021-05-20 21:49:40|822.4|818.4|822.55|818.55|822.55|818.55|822.4|818.4|3
1621547390000|2021-05-20 21:49:50|822.42|818.42|822.7|818.7|822.7|818.7|822.42|818.42|12
1621547400000|2021-05-20 21:50:00|822.73|818.73|823.17|819.17|823.28|819.28|822.73|818.73|10
1621547410000|2021-05-20 21:50:10|823.26|819.26|823.15|819.15|823.26|819.26|823.13|819.13|5
1621547420000|2021-05-20 21:50:20|823.13|819.13|822.91|818.91|823.13|819.13|822.91|818.91|8
1621547440000|2021-05-20 21:50:40|822.85|818.85|822.85|818.85|822.85|818.85|822.85|818.85|1
1621547450000|2021-05-20 21:50:50|822.92|818.92|822.95|818.95|822.95|818.95|822.89|818.89|3
1621547460000|2021-05-20 21:51:00|823.02|819.02|824.5|820.5|824.5|820.5|823.02|819.02|12
1621547470000|2021-05-20 21:51:10|824.71|820.71|824.68|820.68|824.73|820.73|824.61|820.61|10
1621547480000|2021-05-20 21:51:20|824.69|820.69|824.55|820.55|824.69|820.69|824.55|820.55|6
1621547490000|2021-05-20 21:51:30|824.62|820.62|824.63|820.63|824.63|820.63|824.61|820.61|5
1621547500000|2021-05-20 21:51:40|824.62|820.62|823.14|819.14|824.63|820.63|823.14|819.14|13
1621547510000|2021-05-20 21:51:50|823.13|819.13|823.12|819.12|823.13|819.13|823.12|819.12|4
1621547520000|2021-05-20 21:52:00|823.1|819.1|823.13|819.13|823.13|819.13|823.1|819.1|3
1621547530000|2021-05-20 21:52:10|823.19|819.19|823.85|819.85|823.85|819.85|823.18|819.18|15
1621547540000|2021-05-20 21:52:20|823.83|819.83|824.06|820.06|824.06|820.06|823.8|819.8|14
1621547550000|2021-05-20 21:52:30|824.07|820.07|824.05|820.05|824.26|820.26|824.04|820.04|12
1621547560000|2021-05-20 21:52:40|824.04|820.04|823.94|819.94|824.07|820.07|823.87|819.87|11
1621547570000|2021-05-20 21:52:50|823.96|819.96|824.05|820.05|824.16|820.16|823.95|819.95|11
1621547580000|2021-05-20 21:53:00|824.14|820.14|823.95|819.95|824.66|820.66|823.94|819.94|11
1621547590000|2021-05-20 21:53:10|823.98|819.98|824|820|824|820|823.74|819.74|7
1621547600000|2021-05-20 21:53:20|823.72|819.72|824.05|820.05|824.27|820.27|823.72|819.72|14
1621547610000|2021-05-20 21:53:30|824.14|820.14|824.04|820.04|824.14|820.14|823.74|819.74|8
1621547620000|2021-05-20 21:53:40|823.98|819.98|823.69|819.69|823.99|819.99|823.63|819.63|11
1621547630000|2021-05-20 21:53:50|823.64|819.64|823.87|819.87|823.87|819.87|823.62|819.62|12
1621547640000|2021-05-20 21:54:00|823.78|819.78|824.04|820.04|824.87|820.87|823.78|819.78|16
1621547650000|2021-05-20 21:54:10|824.23|820.23|827.36|823.36|827.36|823.36|824.23|820.23|16
1621547660000|2021-05-20 21:54:20|827.42|823.42|827.42|823.42|827.46|823.46|827.36|823.36|8
1621547670000|2021-05-20 21:54:30|827.38|823.38|827.34|823.34|827.38|823.38|827.34|823.34|2
1621547680000|2021-05-20 21:54:40|827.42|823.42|827.49|823.49|827.49|823.49|827.42|823.42|2
1621547690000|2021-05-20 21:54:50|827.5|823.5|827.5|823.5|827.5|823.5|827.49|823.49|5
1621547700000|2021-05-20 21:55:00|827.49|823.49|826.89|822.89|827.49|823.49|826.89|822.89|8
1621547710000|2021-05-20 21:55:10|826.93|822.93|827.57|823.57|827.57|823.57|826.93|822.93|14
1621547720000|2021-05-20 21:55:20|827.55|823.55|826.95|822.95|827.55|823.55|826.95|822.95|12
1621547730000|2021-05-20 21:55:30|826.94|822.94|826.68|822.68|826.94|822.94|826.68|822.68|8
1621547740000|2021-05-20 21:55:40|826.67|822.67|826.51|822.51|826.67|822.67|826.51|822.51|3
1621547750000|2021-05-20 21:55:50|826.57|822.57|825.23|821.23|826.57|822.57|825.23|821.23|24
1621547760000|2021-05-20 21:56:00|825.37|821.37|824.77|820.77|825.37|821.37|824.77|820.77|5
1621547770000|2021-05-20 21:56:10|824.78|820.78|825.12|821.12|825.23|821.23|824.78|820.78|20
1621547780000|2021-05-20 21:56:20|825.19|821.19|825.21|821.21|825.21|821.21|825.19|821.19|3
1621547790000|2021-05-20 21:56:30|825.19|821.19|825.35|821.35|825.35|821.35|825.17|821.17|5
1621547800000|2021-05-20 21:56:40|825.32|821.32|825.33|821.33|825.33|821.33|825.32|821.32|2
1621547810000|2021-05-20 21:56:50|825.32|821.32|825.28|821.28|825.32|821.32|825.28|821.28|2
1621547820000|2021-05-20 21:57:00|825|821|825.17|821.17|825.17|821.17|825|821|2
1621547830000|2021-05-20 21:57:10|825.19|821.19|825.33|821.33|825.33|821.33|825.19|821.19|3
1621547840000|2021-05-20 21:57:20|825.52|821.52|825.49|821.49|825.52|821.52|825.37|821.37|4
1621547850000|2021-05-20 21:57:30|825.48|821.48|824.87|820.87|825.49|821.49|824.87|820.87|13
1621547860000|2021-05-20 21:57:40|824.88|820.88|824.57|820.57|824.88|820.88|824.56|820.56|8
1621547870000|2021-05-20 21:57:50|824.58|820.58|824.08|820.08|824.58|820.58|824.04|820.04|12
1621547880000|2021-05-20 21:58:00|823.88|819.88|823.23|819.23|823.88|819.88|823.23|819.23|7
1621547890000|2021-05-20 21:58:10|823.6|819.6|823.61|819.61|823.63|819.63|823.6|819.6|5
1621547900000|2021-05-20 21:58:20|823.62|819.62|823.64|819.64|823.67|819.67|823.62|819.62|5
1621547910000|2021-05-20 21:58:30|823.67|819.67|823.65|819.65|823.67|819.67|823.64|819.64|3
1621547920000|2021-05-20 21:58:40|823.7|819.7|823.76|819.76|823.76|819.76|823.7|819.7|4
1621547930000|2021-05-20 21:58:50|823.59|819.59|823.59|819.59|823.59|819.59|823.59|819.59|1
1621547940000|2021-05-20 21:59:00|823.67|819.67|825.01|821.01|825.01|821.01|823.64|819.64|13
1621547950000|2021-05-20 21:59:10|825.02|821.02|824.71|820.71|825.02|821.02|824.54|820.54|8
1621547960000|2021-05-20 21:59:20|824.72|820.72|824.96|820.96|824.99|820.99|824.72|820.72|10
1621547970000|2021-05-20 21:59:30|825.01|821.01|826.04|822.04|826.09|822.09|824.54|820.54|5
1621547980000|2021-05-20 21:59:40|826.08|822.08|826.21|822.21|826.41|822.41|826.04|822.04|6
1621547990000|2021-05-20 21:59:50|826.28|822.28|826.4|822.4|826.6|822.6|826.21|822.21|11
1621548000000|2021-05-20 22:00:00|826.36|822.36|826.24|822.24|826.37|822.37|825.99|821.99|7
1621548010000|2021-05-20 22:00:10|826.51|822.51|826.43|822.43|826.51|822.51|826.36|822.36|4
1621548020000|2021-05-20 22:00:20|826.4|822.4|826.4|822.4|826.4|822.4|826.4|822.4|1
1621548030000|2021-05-20 22:00:30|826.21|822.21|824.94|820.94|826.21|822.21|824.69|820.69|19
1621548040000|2021-05-20 22:00:40|824.66|820.66|821.45|817.45|824.69|820.69|821.44|817.44|23
1621548050000|2021-05-20 22:00:50|821.18|817.18|820.94|816.94|821.19|817.19|820.81|816.81|20
1621548060000|2021-05-20 22:01:00|820.95|816.95|820.97|816.97|821.37|817.37|820.95|816.95|14
1621548070000|2021-05-20 22:01:10|821.07|817.07|821.07|817.07|821.47|817.47|821.07|817.07|16
1621548080000|2021-05-20 22:01:20|821.33|817.33|821.34|817.34|821.4|817.4|820.96|816.96|17
1621548090000|2021-05-20 22:01:30|821.67|817.67|822.24|818.24|822.24|818.24|821.67|817.67|11
1621548100000|2021-05-20 22:01:40|822.35|818.35|822.39|818.39|822.55|818.55|822.07|818.07|9
1621548110000|2021-05-20 22:01:50|822.47|818.47|822.54|818.54|822.54|818.54|822.47|818.47|2
1621548120000|2021-05-20 22:02:00|822.11|818.11|823.11|819.11|823.23|819.23|822.11|818.11|18
1621548130000|2021-05-20 22:02:10|823.1|819.1|822.23|818.23|823.11|819.11|822.23|818.23|19
1621548140000|2021-05-20 22:02:20|822.24|818.24|822.01|818.01|822.24|818.24|822.01|818.01|9
1621548150000|2021-05-20 22:02:30|822.02|818.02|821.56|817.56|822.1|818.1|821.5|817.5|18
1621548160000|2021-05-20 22:02:40|821.45|817.45|821.31|817.31|821.5|817.5|821.31|817.31|12
1621548170000|2021-05-20 22:02:50|821.23|817.23|821.07|817.07|821.37|817.37|820.96|816.96|13
1621548180000|2021-05-20 22:03:00|821.13|817.13|822.41|818.41|822.78|818.78|821.13|817.13|19
1621548190000|2021-05-20 22:03:10|822.38|818.38|822.59|818.59|822.6|818.6|822.2|818.2|8
1621548200000|2021-05-20 22:03:20|822.6|818.6|822.95|818.95|823.14|819.14|822.27|818.27|18
1621548210000|2021-05-20 22:03:30|822.94|818.94|822.85|818.85|823.25|819.25|822.48|818.48|23
1621548220000|2021-05-20 22:03:40|822.83|818.83|820.5|816.5|822.83|818.83|820.48|816.48|30
1621548230000|2021-05-20 22:03:50|820.54|816.54|820.93|816.93|821.03|817.03|820.52|816.52|17
1621548240000|2021-05-20 22:04:00|820.94|816.94|821.38|817.38|821.41|817.41|820.94|816.94|9
1621548250000|2021-05-20 22:04:10|821.45|817.45|820.6|816.6|821.45|817.45|820.6|816.6|10
1621548260000|2021-05-20 22:04:20|820.52|816.52|821.84|817.84|821.89|817.89|820.21|816.21|22
1621548270000|2021-05-20 22:04:30|820.99|816.99|821.48|817.48|821.77|817.77|820.99|816.99|10
1621548280000|2021-05-20 22:04:40|821.49|817.49|820.68|816.68|821.49|817.49|820.67|816.67|10
1621548290000|2021-05-20 22:04:50|820.62|816.62|820.31|816.31|820.62|816.62|820.31|816.31|6
1621548300000|2021-05-20 22:05:00|820.28|816.28|820.17|816.17|820.28|816.28|820|816|7
1621548310000|2021-05-20 22:05:10|820.18|816.18|819.9|815.9|820.18|816.18|819.88|815.88|7
1621548320000|2021-05-20 22:05:20|819.85|815.85|820.08|816.08|820.11|816.11|819.36|815.36|14
1621548330000|2021-05-20 22:05:30|820.12|816.12|819.81|815.81|820.12|816.12|819.81|815.81|10
1621548340000|2021-05-20 22:05:40|819.79|815.79|819.49|815.49|819.79|815.79|819.49|815.49|7
1621548350000|2021-05-20 22:05:50|819.43|815.43|818.24|814.24|819.43|815.43|818.24|814.24|21
1621548360000|2021-05-20 22:06:00|818.2|814.2|817.59|813.59|818.2|814.2|817.53|813.53|19
1621548370000|2021-05-20 22:06:10|817.61|813.61|816.9|812.9|817.61|813.61|816.81|812.81|13
1621548380000|2021-05-20 22:06:20|816.93|812.93|817.08|813.08|817.19|813.19|816.93|812.93|11
1621548390000|2021-05-20 22:06:30|817.01|813.01|817.43|813.43|817.43|813.43|816.99|812.99|9
1621548400000|2021-05-20 22:06:40|817.46|813.46|818.01|814.01|818.14|814.14|816.9|812.9|18
1621548410000|2021-05-20 22:06:50|817.88|813.88|817.76|813.76|817.95|813.95|817.76|813.76|5
1621548420000|2021-05-20 22:07:00|817.95|813.95|817.76|813.76|817.95|813.95|817.76|813.76|5
1621548430000|2021-05-20 22:07:10|817.89|813.89|817.76|813.76|817.91|813.91|817.76|813.76|3
1621548450000|2021-05-20 22:07:30|817.91|813.91|818.69|814.69|818.69|814.69|817.91|813.91|2
1621548460000|2021-05-20 22:07:40|818.66|814.66|817.93|813.93|818.66|814.66|817.93|813.93|13
1621548470000|2021-05-20 22:07:50|817.95|813.95|817.95|813.95|817.95|813.95|817.94|813.94|3
1621548480000|2021-05-20 22:08:00|817.91|813.91|818.12|814.12|818.14|814.14|817.91|813.91|7
1621548490000|2021-05-20 22:08:10|818.09|814.09|818.21|814.21|818.24|814.24|818.09|814.09|7
1621548500000|2021-05-20 22:08:20|818.2|814.2|818.04|814.04|818.21|814.21|818.01|814.01|6
1621548510000|2021-05-20 22:08:30|818.08|814.08|818.38|814.38|818.38|814.38|818.08|814.08|8
1621548520000|2021-05-20 22:08:40|818.41|814.41|819.24|815.24|819.51|815.51|817.89|813.89|28
1621548530000|2021-05-20 22:08:50|819.26|815.26|818.99|814.99|819.27|815.27|818.95|814.95|10
1621548540000|2021-05-20 22:09:00|819.01|815.01|819.27|815.27|819.37|815.37|818.63|814.63|11
1621548550000|2021-05-20 22:09:10|819.32|815.32|819.36|815.36|819.47|815.47|819.32|815.32|12
1621548560000|2021-05-20 22:09:20|819.53|815.53|820.86|816.86|820.86|816.86|819.36|815.36|12
1621548570000|2021-05-20 22:09:30|821.04|817.04|821.19|817.19|821.19|817.19|820.91|816.91|8
1621548580000|2021-05-20 22:09:40|821.25|817.25|821.19|817.19|821.25|817.25|821.19|817.19|2
1621548590000|2021-05-20 22:09:50|821.28|817.28|821.61|817.61|822.6|818.6|821.27|817.27|12
1621548600000|2021-05-20 22:10:00|821.38|817.38|822.39|818.39|822.59|818.59|821.38|817.38|11
1621548610000|2021-05-20 22:10:10|822.37|818.37|822.18|818.18|822.37|818.37|822.11|818.11|11
1621548620000|2021-05-20 22:10:20|822.16|818.16|821.9|817.9|822.17|818.17|821.75|817.75|20
1621548630000|2021-05-20 22:10:30|822.02|818.02|821.92|817.92|822.16|818.16|821.92|817.92|13
1621548640000|2021-05-20 22:10:40|821.91|817.91|821.28|817.28|822.05|818.05|821.2|817.2|27
1621548650000|2021-05-20 22:10:50|821.35|817.35|821.8|817.8|822.01|818.01|821.35|817.35|14
1621548660000|2021-05-20 22:11:00|821.79|817.79|820.89|816.89|821.79|817.79|820.84|816.84|21
1621548670000|2021-05-20 22:11:10|820.96|816.96|820.86|816.86|821.17|817.17|820.81|816.81|19
1621548680000|2021-05-20 22:11:20|820.93|816.93|821.23|817.23|821.23|817.23|820.86|816.86|14
1621548690000|2021-05-20 22:11:30|821.13|817.13|820.88|816.88|821.2|817.2|820.88|816.88|15
1621548700000|2021-05-20 22:11:40|820.87|816.87|820.72|816.72|820.95|816.95|820.68|816.68|14
1621548710000|2021-05-20 22:11:50|820.7|816.7|821.06|817.06|821.1|817.1|820.61|816.61|15
1621548720000|2021-05-20 22:12:00|821.21|817.21|821.23|817.23|821.67|817.67|821.06|817.06|18
1621548730000|2021-05-20 22:12:10|821.28|817.28|821.23|817.23|821.47|817.47|821.23|817.23|16
1621548740000|2021-05-20 22:12:20|821.29|817.29|821.37|817.37|822.02|818.02|821.23|817.23|22
1621548750000|2021-05-20 22:12:30|821.36|817.36|820.99|816.99|821.62|817.62|820.92|816.92|20
1621548760000|2021-05-20 22:12:40|821|817|821|817|821.45|817.45|821|817|21
1621548770000|2021-05-20 22:12:50|820.94|816.94|820.78|816.78|821.05|817.05|820.78|816.78|21
1621548780000|2021-05-20 22:13:00|820.59|816.59|820.73|816.73|820.96|816.96|820.56|816.56|16
1621548790000|2021-05-20 22:13:10|820.82|816.82|821.01|817.01|821.03|817.03|820.74|816.74|13
1621548800000|2021-05-20 22:13:20|821.02|817.02|820.64|816.64|821.12|817.12|820.61|816.61|24
1621548810000|2021-05-20 22:13:30|820.73|816.73|820.77|816.77|820.8|816.8|820.69|816.69|8
1621548820000|2021-05-20 22:13:40|820.75|816.75|820.67|816.67|820.75|816.75|820.41|816.41|15
1621548830000|2021-05-20 22:13:50|820.75|816.75|820.81|816.81|820.85|816.85|820.75|816.75|5
1621548840000|2021-05-20 22:14:00|820.87|816.87|820.91|816.91|820.91|816.91|820.86|816.86|12
1621548850000|2021-05-20 22:14:10|820.9|816.9|820.75|816.75|820.9|816.9|820.65|816.65|13
1621548860000|2021-05-20 22:14:20|820.79|816.79|820.87|816.87|820.87|816.87|820.79|816.79|10
1621548870000|2021-05-20 22:14:30|821.09|817.09|821.08|817.08|821.1|817.1|821.05|817.05|6
1621548880000|2021-05-20 22:14:40|821.05|817.05|821.02|817.02|821.08|817.08|821.02|817.02|6
1621548890000|2021-05-20 22:14:50|821.05|817.05|820.82|816.82|821.06|817.06|820.78|816.78|11
1621548900000|2021-05-20 22:15:00|820.85|816.85|821.19|817.19|821.19|817.19|820.82|816.82|20
1621548910000|2021-05-20 22:15:10|821.18|817.18|820.89|816.89|821.19|817.19|820.85|816.85|13
1621548920000|2021-05-20 22:15:20|820.95|816.95|820.9|816.9|820.97|816.97|820.9|816.9|11
1621548930000|2021-05-20 22:15:30|820.94|816.94|820.33|816.33|820.94|816.94|820.33|816.33|21
1621548940000|2021-05-20 22:15:40|820.04|816.04|817.64|813.64|820.7|816.7|817.64|813.64|31
1621548950000|2021-05-20 22:15:50|817.75|813.75|818.08|814.08|818.08|814.08|817.2|813.2|28
1621548960000|2021-05-20 22:16:00|817.97|813.97|816.76|812.76|817.97|813.97|816.6|812.6|23
1621548970000|2021-05-20 22:16:10|816.75|812.75|816.65|812.65|816.89|812.89|816.58|812.58|11
1621548980000|2021-05-20 22:16:20|816.64|812.64|816.34|812.34|816.64|812.64|816.3|812.3|12
1621548990000|2021-05-20 22:16:30|816.23|812.23|816.29|812.29|816.35|812.35|815.56|811.56|22
1621549000000|2021-05-20 22:16:40|816.24|812.24|815.77|811.77|816.24|812.24|815.77|811.77|22
1621549010000|2021-05-20 22:16:50|815.72|811.72|814.72|810.72|815.73|811.73|814.64|810.64|12
1621549020000|2021-05-20 22:17:00|814.58|810.58|815.09|811.09|815.34|811.34|814.58|810.58|21
1621549030000|2021-05-20 22:17:10|815.17|811.17|815.48|811.48|815.5|811.5|815.06|811.06|10
1621549040000|2021-05-20 22:17:20|815.47|811.47|815.81|811.81|815.81|811.81|815.27|811.27|12
1621549050000|2021-05-20 22:17:30|815.84|811.84|815.7|811.7|816.02|812.02|815.51|811.51|24
1621549060000|2021-05-20 22:17:40|815.67|811.67|815.03|811.03|815.67|811.67|815.03|811.03|12
1621549070000|2021-05-20 22:17:50|815|811|815.13|811.13|815.13|811.13|814.58|810.58|17
1621549080000|2021-05-20 22:18:00|815.16|811.16|815.16|811.16|815.16|811.16|815.16|811.16|1
1621549090000|2021-05-20 22:18:10|815.02|811.02|815.03|811.03|815.04|811.04|814.81|810.81|10
1621549100000|2021-05-20 22:18:20|815.05|811.05|815.54|811.54|815.54|811.54|815.05|811.05|9
1621549110000|2021-05-20 22:18:30|815.58|811.58|816.6|812.6|816.6|812.6|815.58|811.58|23
1621549120000|2021-05-20 22:18:40|816.78|812.78|816.22|812.22|817.55|813.55|816.22|812.22|21
1621549130000|2021-05-20 22:18:50|816.21|812.21|815.53|811.53|816.21|812.21|815.53|811.53|22
1621549140000|2021-05-20 22:19:00|815.54|811.54|816.19|812.19|816.32|812.32|815.54|811.54|22
1621549150000|2021-05-20 22:19:10|816.02|812.02|815.13|811.13|816.02|812.02|815.13|811.13|26
1621549160000|2021-05-20 22:19:20|815.14|811.14|815.12|811.12|815.53|811.53|815.12|811.12|21
1621549170000|2021-05-20 22:19:30|815.13|811.13|815.15|811.15|815.21|811.21|815.12|811.12|10
1621549180000|2021-05-20 22:19:40|815.05|811.05|815.29|811.29|815.42|811.42|814.9|810.9|18
1621549190000|2021-05-20 22:19:50|815.18|811.18|815.15|811.15|815.21|811.21|815.05|811.05|11
1621549200000|2021-05-20 22:20:00|815.16|811.16|815.41|811.41|815.61|811.61|815.16|811.16|19
1621549210000|2021-05-20 22:20:10|815.42|811.42|815.26|811.26|815.43|811.43|815.25|811.25|5
1621549220000|2021-05-20 22:20:20|815.34|811.34|815.25|811.25|815.35|811.35|815.05|811.05|16
1621549230000|2021-05-20 22:20:30|815.26|811.26|816.32|812.32|816.32|812.32|815.25|811.25|18
1621549240000|2021-05-20 22:20:40|816.4|812.4|816.46|812.46|816.64|812.64|816.32|812.32|8
1621549250000|2021-05-20 22:20:50|816.44|812.44|816.26|812.26|816.44|812.44|816.25|812.25|8
1621549260000|2021-05-20 22:21:00|816.25|812.25|816.21|812.21|816.43|812.43|816.21|812.21|13
1621549270000|2021-05-20 22:21:10|816.24|812.24|815.91|811.91|816.5|812.5|815.91|811.91|19
1621549280000|2021-05-20 22:21:20|815.78|811.78|815.64|811.64|815.78|811.78|815.17|811.17|20
1621549290000|2021-05-20 22:21:30|815.69|811.69|814.79|810.79|816.25|812.25|814.79|810.79|24
1621549300000|2021-05-20 22:21:40|814.89|810.89|815.35|811.35|815.61|811.61|814.77|810.77|10
1621549310000|2021-05-20 22:21:50|815.36|811.36|815.16|811.16|815.39|811.39|815.11|811.11|17
1621549320000|2021-05-20 22:22:00|815.06|811.06|814.25|810.25|815.06|811.06|814.25|810.25|16
1621549330000|2021-05-20 22:22:10|814.02|810.02|813.72|809.72|814.02|810.02|813.35|809.35|18
1621549340000|2021-05-20 22:22:20|813.74|809.74|814.59|810.59|814.59|810.59|813.71|809.71|16
1621549350000|2021-05-20 22:22:30|814.58|810.58|814.1|810.1|814.58|810.58|814.09|810.09|20
1621549360000|2021-05-20 22:22:40|814.07|810.07|814.38|810.38|814.38|810.38|813.9|809.9|12
1621549370000|2021-05-20 22:22:50|814.25|810.25|814.56|810.56|815.05|811.05|814.25|810.25|15
1621549380000|2021-05-20 22:23:00|814.57|810.57|813.84|809.84|814.59|810.59|813.84|809.84|12
1621549390000|2021-05-20 22:23:10|813.85|809.85|812.59|808.59|813.85|809.85|812.52|808.52|21
1621549400000|2021-05-20 22:23:20|812.58|808.58|812.52|808.52|812.65|808.65|812.52|808.52|14
1621549410000|2021-05-20 22:23:30|812.63|808.63|812.12|808.12|812.65|808.65|812.11|808.11|21
1621549420000|2021-05-20 22:23:40|812.11|808.11|812.44|808.44|812.45|808.45|812.1|808.1|12
1621549430000|2021-05-20 22:23:50|812.5|808.5|812.84|808.84|813.05|809.05|812.44|808.44|11
1621549440000|2021-05-20 22:24:00|812.87|808.87|811.33|807.33|812.87|808.87|811.3|807.3|20
1621549450000|2021-05-20 22:24:10|811.37|807.37|812.14|808.14|812.14|808.14|811.37|807.37|20
1621549460000|2021-05-20 22:24:20|812.15|808.15|812.07|808.07|812.27|808.27|812.06|808.06|9
1621549470000|2021-05-20 22:24:30|812.04|808.04|811.35|807.35|812.06|808.06|811.35|807.35|15
1621549480000|2021-05-20 22:24:40|811.36|807.36|811.13|807.13|811.36|807.36|810.87|806.87|23
1621549490000|2021-05-20 22:24:50|811.19|807.19|811.59|807.59|811.69|807.69|811.13|807.13|10
1621549500000|2021-05-20 22:25:00|811.48|807.48|811.35|807.35|811.59|807.59|811.11|807.11|9
1621549510000|2021-05-20 22:25:10|811.29|807.29|811.41|807.41|811.52|807.52|811.01|807.01|21
1621549520000|2021-05-20 22:25:20|811.44|807.44|811.66|807.66|811.66|807.66|811.28|807.28|12
1621549530000|2021-05-20 22:25:30|811.59|807.59|811.57|807.57|811.61|807.61|811.57|807.57|3
1621549540000|2021-05-20 22:25:40|811.39|807.39|810.96|806.96|811.39|807.39|810.9|806.9|19
1621549550000|2021-05-20 22:25:50|810.97|806.97|811.06|807.06|811.13|807.13|810.86|806.86|14
1621549560000|2021-05-20 22:26:00|811.1|807.1|810.89|806.89|811.17|807.17|810.81|806.81|14
1621549570000|2021-05-20 22:26:10|810.91|806.91|810.28|806.28|810.97|806.97|810.28|806.28|12
1621549580000|2021-05-20 22:26:20|810.3|806.3|809.79|805.79|810.3|806.3|809.79|805.79|13
1621549590000|2021-05-20 22:26:30|809.6|805.6|809.65|805.65|809.65|805.65|809.47|805.47|12
1621549600000|2021-05-20 22:26:40|809.69|805.69|809.78|805.78|809.97|805.97|809.69|805.69|14
1621549610000|2021-05-20 22:26:50|809.74|805.74|809.73|805.73|809.8|805.8|809.68|805.68|12
1621549620000|2021-05-20 22:27:00|809.69|805.69|809.88|805.88|810.07|806.07|809.69|805.69|16
1621549630000|2021-05-20 22:27:10|809.92|805.92|809.78|805.78|809.92|805.92|809.78|805.78|4
1621549640000|2021-05-20 22:27:20|809.79|805.79|809.98|805.98|810.33|806.33|809.79|805.79|11
1621549650000|2021-05-20 22:27:30|809.88|805.88|809.67|805.67|809.92|805.92|809.64|805.64|8
1621549660000|2021-05-20 22:27:40|809.71|805.71|809.32|805.32|809.71|805.71|809.31|805.31|18
1621549670000|2021-05-20 22:27:50|809.34|805.34|809.15|805.15|809.34|805.34|809.12|805.12|11
1621549680000|2021-05-20 22:28:00|809.21|805.21|809.17|805.17|809.26|805.26|809.17|805.17|13
1621549690000|2021-05-20 22:28:10|809.18|805.18|809.18|805.18|809.18|805.18|809.18|805.18|1
1621549700000|2021-05-20 22:28:20|809.19|805.19|809.08|805.08|809.23|805.23|809.08|805.08|16
1621549710000|2021-05-20 22:28:30|809.06|805.06|809.05|805.05|809.08|805.08|809.03|805.03|10
1621549720000|2021-05-20 22:28:40|809.07|805.07|809.09|805.09|809.09|805.09|809.07|805.07|2
1621549730000|2021-05-20 22:28:50|809.27|805.27|809.3|805.3|809.62|805.62|809.27|805.27|17
1621549740000|2021-05-20 22:29:00|809.26|805.26|807.89|803.89|809.26|805.26|807.89|803.89|15
1621549750000|2021-05-20 22:29:10|807.74|803.74|807.43|803.43|807.8|803.8|807.43|803.43|19
1621549760000|2021-05-20 22:29:20|807.3|803.3|807.72|803.72|807.83|803.83|807.3|803.3|17
1621549770000|2021-05-20 22:29:30|808.75|804.75|808.64|804.64|808.77|804.77|808.38|804.38|15
1621549780000|2021-05-20 22:29:40|808.76|804.76|808.74|804.74|808.76|804.76|808.73|804.73|6
1621549790000|2021-05-20 22:29:50|808.77|804.77|808.83|804.83|808.84|804.84|808.77|804.77|3
1621549800000|2021-05-20 22:30:00|808.82|804.82|807.39|803.39|808.98|804.98|807.39|803.39|25
1621549810000|2021-05-20 22:30:10|807.34|803.34|807.26|803.26|807.34|803.34|807.26|803.26|3
1621549820000|2021-05-20 22:30:20|807.28|803.28|807.25|803.25|807.36|803.36|807.22|803.22|20
1621549830000|2021-05-20 22:30:30|807.24|803.24|806.6|802.6|807.28|803.28|806.6|802.6|17
1621549840000|2021-05-20 22:30:40|806.55|802.55|806.71|802.71|806.71|802.71|806.51|802.51|9
1621549850000|2021-05-20 22:30:50|806.63|802.63|806.69|802.69|806.69|802.69|806.61|802.61|4
1621549860000|2021-05-20 22:31:00|806.71|802.71|806.4|802.4|806.71|802.71|806.4|802.4|11
1621549870000|2021-05-20 22:31:10|806.44|802.44|806.32|802.32|806.53|802.53|806.32|802.32|13
1621549880000|2021-05-20 22:31:20|806.3|802.3|804.53|800.53|806.3|802.3|804.5|800.5|14
1621549890000|2021-05-20 22:31:30|804.76|800.76|804.36|800.36|804.76|800.76|804.31|800.31|11
1621549900000|2021-05-20 22:31:40|804.35|800.35|803.67|799.67|804.42|800.42|803.26|799.26|24
1621549910000|2021-05-20 22:31:50|803.59|799.59|803.98|799.98|804.03|800.03|803.59|799.59|16
1621549920000|2021-05-20 22:32:00|803.53|799.53|804.44|800.44|804.99|800.99|803.41|799.41|25
1621549930000|2021-05-20 22:32:10|804.59|800.59|804.74|800.74|805.38|801.38|804.47|800.47|17
1621549940000|2021-05-20 22:32:20|804.85|800.85|804.4|800.4|805.06|801.06|804.4|800.4|15
1621549950000|2021-05-20 22:32:30|804.39|800.39|803.94|799.94|804.54|800.54|803.77|799.77|27
1621549960000|2021-05-20 22:32:40|804.1|800.1|804.06|800.06|804.11|800.11|803.95|799.95|15
1621549970000|2021-05-20 22:32:50|804|800|804.17|800.17|804.17|800.17|804|800|9
1621549980000|2021-05-20 22:33:00|804.2|800.2|803.92|799.92|804.24|800.24|803.66|799.66|18
1621549990000|2021-05-20 22:33:10|803.36|799.36|803.34|799.34|803.48|799.48|803.32|799.32|10
1621550000000|2021-05-20 22:33:20|803.32|799.32|802.95|798.95|803.39|799.39|802.95|798.95|21
1621550010000|2021-05-20 22:33:30|803|799|802.99|798.99|803.04|799.04|802.9|798.9|13
1621550020000|2021-05-20 22:33:40|802.92|798.92|802.9|798.9|802.94|798.94|802.62|798.62|14
1621550030000|2021-05-20 22:33:50|802.79|798.79|802|798|802.79|798.79|802|798|12
1621550040000|2021-05-20 22:34:00|801.84|797.84|801.7|797.7|801.85|797.85|801.46|797.46|23
1621550050000|2021-05-20 22:34:10|801.57|797.57|800.54|796.54|801.57|797.57|800.54|796.54|17
1621550060000|2021-05-20 22:34:20|800.53|796.53|799.33|795.33|800.73|796.73|799.33|795.33|19
1621550070000|2021-05-20 22:34:30|799.28|795.28|799.24|795.24|799.52|795.52|798.78|794.78|23
1621550080000|2021-05-20 22:34:40|799.18|795.18|798.03|794.03|799.31|795.31|797.97|793.97|20
1621550090000|2021-05-20 22:34:50|798|794|797.41|793.41|798|794|797.32|793.32|25
1621550100000|2021-05-20 22:35:00|797.4|793.4|799.17|795.17|799.27|795.27|797.4|793.4|28
1621550110000|2021-05-20 22:35:10|799.55|795.55|799.65|795.65|799.67|795.67|799.55|795.55|12
1621550120000|2021-05-20 22:35:20|799.55|795.55|799.66|795.66|799.74|795.74|799.55|795.55|14
1621550130000|2021-05-20 22:35:30|799.65|795.65|799.65|795.65|799.66|795.66|799.55|795.55|12
1621550140000|2021-05-20 22:35:40|799.64|795.64|800.09|796.09|800.09|796.09|799.55|795.55|15
1621550150000|2021-05-20 22:35:50|800.33|796.33|800.08|796.08|800.33|796.33|800.07|796.07|8
1621550160000|2021-05-20 22:36:00|800.56|796.56|800.42|796.42|800.82|796.82|800.42|796.42|15
1621550170000|2021-05-20 22:36:10|800.34|796.34|799.19|795.19|800.37|796.37|799.19|795.19|15
1621550180000|2021-05-20 22:36:20|799.09|795.09|799.48|795.48|799.48|795.48|798.54|794.54|16
1621550190000|2021-05-20 22:36:30|799.38|795.38|799.03|795.03|799.76|795.76|799.03|795.03|25
1621550200000|2021-05-20 22:36:40|798.98|794.98|798.82|794.82|798.98|794.98|798.77|794.77|9
1621550210000|2021-05-20 22:36:50|798.72|794.72|798.04|794.04|798.72|794.72|797.95|793.95|7
1621550220000|2021-05-20 22:37:00|797.93|793.93|796.78|792.78|797.93|793.93|796.78|792.78|19
1621550230000|2021-05-20 22:37:10|796.74|792.74|796.44|792.44|796.83|792.83|796.3|792.3|22
1621550240000|2021-05-20 22:37:20|796.41|792.41|796.82|792.82|796.82|792.82|796.33|792.33|14
1621550250000|2021-05-20 22:37:30|796.85|792.85|796.79|792.79|796.93|792.93|796.6|792.6|16
1621550260000|2021-05-20 22:37:40|796.8|792.8|796.81|792.81|796.84|792.84|796.8|792.8|12
1621550270000|2021-05-20 22:37:50|796.73|792.73|796.55|792.55|796.73|792.73|796.51|792.51|10
1621550280000|2021-05-20 22:38:00|796.56|792.56|794.83|790.83|796.56|792.56|794.8|790.8|26
1621550290000|2021-05-20 22:38:10|794.71|790.71|794.23|790.23|794.71|790.71|794.22|790.22|14
1621550300000|2021-05-20 22:38:20|794.22|790.22|794.09|790.09|794.22|790.22|793.47|789.47|20
1621550310000|2021-05-20 22:38:30|794.1|790.1|793.36|789.36|794.1|790.1|793.25|789.25|14
1621550320000|2021-05-20 22:38:40|793.37|789.37|793.57|789.57|793.76|789.76|793.37|789.37|21
1621550330000|2021-05-20 22:38:50|793.59|789.59|793.53|789.53|793.65|789.65|793.53|789.53|7
1621550340000|2021-05-20 22:39:00|793.5|789.5|793.05|789.05|793.5|789.5|792.84|788.84|17
1621550350000|2021-05-20 22:39:10|792.99|788.99|792.8|788.8|793.17|789.17|792.76|788.76|17
1621550360000|2021-05-20 22:39:20|792.79|788.79|792.24|788.24|792.79|788.79|792.24|788.24|14
1621550370000|2021-05-20 22:39:30|791.98|787.98|790.66|786.66|792.06|788.06|790.4|786.4|24
1621550380000|2021-05-20 22:39:40|790.65|786.65|790.59|786.59|790.67|786.67|790.56|786.56|5
1621550390000|2021-05-20 22:39:50|790.6|786.6|791.05|787.05|791.83|787.83|790.6|786.6|27
1621550400000|2021-05-20 22:40:00|791.04|787.04|791.65|787.65|791.65|787.65|791.04|787.04|15
1621550410000|2021-05-20 22:40:10|792.01|788.01|793.92|789.92|794.19|790.19|792.01|788.01|27
1621550420000|2021-05-20 22:40:20|793.77|789.77|792.96|788.96|793.84|789.84|792.84|788.84|30
1621550430000|2021-05-20 22:40:30|792.92|788.92|791.3|787.3|792.98|788.98|791.3|787.3|26
1621550440000|2021-05-20 22:40:40|790.86|786.86|790.64|786.64|790.86|786.86|790.13|786.13|26
1621550450000|2021-05-20 22:40:50|790.54|786.54|789.72|785.72|790.58|786.58|789.72|785.72|20
1621550460000|2021-05-20 22:41:00|789.81|785.81|791.04|787.04|791.05|787.05|789.61|785.61|27
1621550470000|2021-05-20 22:41:10|790.89|786.89|790.49|786.49|790.89|786.89|790.47|786.47|10
1621550480000|2021-05-20 22:41:20|790.53|786.53|790.7|786.7|790.75|786.75|790.49|786.49|22
1621550490000|2021-05-20 22:41:30|790.6|786.6|789.9|785.9|790.6|786.6|789.9|785.9|17
1621550500000|2021-05-20 22:41:40|789.99|785.99|790.6|786.6|790.71|786.71|789.99|785.99|26
1621550510000|2021-05-20 22:41:50|790.66|786.66|791.22|787.22|791.22|787.22|790.6|786.6|8
1621550520000|2021-05-20 22:42:00|791.15|787.15|793.03|789.03|793.03|789.03|791.15|787.15|14
1621550530000|2021-05-20 22:42:10|793.14|789.14|793.27|789.27|794.06|790.06|792.59|788.59|22
1621550540000|2021-05-20 22:42:20|793.18|789.18|793.51|789.51|793.51|789.51|792.87|788.87|18
1621550550000|2021-05-20 22:42:30|793.73|789.73|793.82|789.82|794.1|790.1|793.56|789.56|16
1621550560000|2021-05-20 22:42:40|793.72|789.72|793.45|789.45|793.72|789.72|793.44|789.44|25
1621550570000|2021-05-20 22:42:50|793.36|789.36|792.58|788.58|793.36|789.36|792.58|788.58|14
1621550580000|2021-05-20 22:43:00|792.66|788.66|793.13|789.13|793.13|789.13|792.58|788.58|14
1621550590000|2021-05-20 22:43:10|793.15|789.15|793.54|789.54|793.54|789.54|793.15|789.15|20
1621550600000|2021-05-20 22:43:20|793.45|789.45|794.05|790.05|794.11|790.11|793.45|789.45|18
1621550610000|2021-05-20 22:43:30|794.11|790.11|793.76|789.76|794.45|790.45|793.76|789.76|16
1621550620000|2021-05-20 22:43:40|793.58|789.58|793.97|789.97|794.06|790.06|793.22|789.22|24
1621550630000|2021-05-20 22:43:50|793.9|789.9|793.67|789.67|793.96|789.96|793.67|789.67|12
1621550640000|2021-05-20 22:44:00|793.61|789.61|792.95|788.95|793.76|789.76|792.95|788.95|17
1621550650000|2021-05-20 22:44:10|792.96|788.96|793.78|789.78|793.78|789.78|792.96|788.96|16
1621550660000|2021-05-20 22:44:20|793.79|789.79|793.59|789.59|793.79|789.79|793.07|789.07|24
1621550670000|2021-05-20 22:44:30|793.5|789.5|793.43|789.43|793.51|789.51|793.43|789.43|5
1621550680000|2021-05-20 22:44:40|793.46|789.46|792.48|788.48|793.6|789.6|792.48|788.48|22
1621550690000|2021-05-20 22:44:50|792.36|788.36|792.74|788.74|792.77|788.77|792.09|788.09|22
1621550700000|2021-05-20 22:45:00|792.73|788.73|792.04|788.04|792.73|788.73|791.75|787.75|20
1621550710000|2021-05-20 22:45:10|791.96|787.96|793.25|789.25|793.25|789.25|791.61|787.61|27
1621550720000|2021-05-20 22:45:20|793.33|789.33|792.76|788.76|793.38|789.38|792.76|788.76|11
1621550730000|2021-05-20 22:45:30|793.04|789.04|793.67|789.67|793.67|789.67|793.04|789.04|6
1621550740000|2021-05-20 22:45:40|793.76|789.76|793.84|789.84|793.9|789.9|793.72|789.72|10
1621550750000|2021-05-20 22:45:50|793.81|789.81|794.06|790.06|794.09|790.09|793.1|789.1|19
1621550760000|2021-05-20 22:46:00|794.07|790.07|792.5|788.5|794.07|790.07|792|788|25
1621550770000|2021-05-20 22:46:10|792.51|788.51|794.3|790.3|794.3|790.3|792.51|788.51|26
1621550780000|2021-05-20 22:46:20|794.33|790.33|795.99|791.99|796.1|792.1|794.33|790.33|30
1621550790000|2021-05-20 22:46:30|797.13|793.13|797.37|793.37|797.37|793.37|796.17|792.17|15
1621550800000|2021-05-20 22:46:40|797|793|798.64|794.64|798.82|794.82|797|793|20
1621550810000|2021-05-20 22:46:50|798.63|794.63|798.81|794.81|798.96|794.96|798.5|794.5|28
1621550820000|2021-05-20 22:47:00|798.77|794.77|798.47|794.47|798.83|794.83|798.22|794.22|24
1621550830000|2021-05-20 22:47:10|798.45|794.45|798.29|794.29|798.56|794.56|798.29|794.29|22
1621550840000|2021-05-20 22:47:20|798.28|794.28|799.53|795.53|799.53|795.53|798.23|794.23|26
1621550850000|2021-05-20 22:47:30|799.39|795.39|800.59|796.59|801.43|797.43|799.32|795.32|29
1621550860000|2021-05-20 22:47:40|800.31|796.31|801.54|797.54|801.75|797.75|800.31|796.31|11
1621550870000|2021-05-20 22:47:50|801.53|797.53|801.36|797.36|801.6|797.6|801.36|797.36|10
1621550880000|2021-05-20 22:48:00|801.42|797.42|800.62|796.62|801.43|797.43|800.24|796.24|30
1621550890000|2021-05-20 22:48:10|800.67|796.67|800.33|796.33|800.76|796.76|800.27|796.27|20
1621550900000|2021-05-20 22:48:20|800.32|796.32|799.73|795.73|800.33|796.33|799.32|795.32|27
1621550910000|2021-05-20 22:48:30|799.77|795.77|800.64|796.64|800.64|796.64|799.07|795.07|16
1621550920000|2021-05-20 22:48:40|800.51|796.51|801.49|797.49|801.53|797.53|800.51|796.51|20
1621550930000|2021-05-20 22:48:50|801.53|797.53|801.87|797.87|801.87|797.87|801.53|797.53|20
1621550940000|2021-05-20 22:49:00|801.79|797.79|801.28|797.28|801.92|797.92|801.28|797.28|20
1621550950000|2021-05-20 22:49:10|801.37|797.37|801.71|797.71|801.74|797.74|801.37|797.37|18
1621550960000|2021-05-20 22:49:20|801.6|797.6|801.36|797.36|801.6|797.6|801.36|797.36|9
1621550970000|2021-05-20 22:49:30|801.39|797.39|801.7|797.7|801.7|797.7|801.39|797.39|8
1621550980000|2021-05-20 22:49:40|802.01|798.01|802.23|798.23|802.23|798.23|802.01|798.01|10
1621550990000|2021-05-20 22:49:50|802.97|798.97|803.28|799.28|803.74|799.74|802.97|798.97|23
1621551000000|2021-05-20 22:50:00|803.29|799.29|802.14|798.14|803.29|799.29|802.14|798.14|23
1621551010000|2021-05-20 22:50:10|802.12|798.12|802.97|798.97|803.05|799.05|802.12|798.12|19
1621551020000|2021-05-20 22:50:20|802.85|798.85|801.43|797.43|802.95|798.95|801.43|797.43|25
1621551030000|2021-05-20 22:50:30|801.42|797.42|801.53|797.53|801.8|797.8|801.42|797.42|8
1621551040000|2021-05-20 22:50:40|801.56|797.56|802.15|798.15|802.25|798.25|801.49|797.49|26
1621551050000|2021-05-20 22:50:50|801.97|797.97|802.12|798.12|802.19|798.19|801.97|797.97|18
1621551060000|2021-05-20 22:51:00|802.01|798.01|802.45|798.45|802.45|798.45|802.01|798.01|11
1621551070000|2021-05-20 22:51:10|802.33|798.33|802.77|798.77|802.91|798.91|802.2|798.2|20
1621551080000|2021-05-20 22:51:20|802.78|798.78|804.03|800.03|804.04|800.04|802.64|798.64|17
1621551090000|2021-05-20 22:51:30|803.29|799.29|804.88|800.88|804.88|800.88|803.29|799.29|18
1621551100000|2021-05-20 22:51:40|805.39|801.39|806.87|802.87|806.87|802.87|805.34|801.34|17
1621551110000|2021-05-20 22:51:50|806.88|802.88|807.11|803.11|807.16|803.16|806.84|802.84|20
1621551120000|2021-05-20 22:52:00|807.16|803.16|808.23|804.23|808.32|804.32|807.16|803.16|23
1621551130000|2021-05-20 22:52:10|808.29|804.29|807.89|803.89|808.38|804.38|807.43|803.43|26
1621551140000|2021-05-20 22:52:20|807.98|803.98|809.73|805.73|809.73|805.73|807.92|803.92|18
1621551150000|2021-05-20 22:52:30|809.74|805.74|810.17|806.17|810.17|806.17|809.39|805.39|26
1621551160000|2021-05-20 22:52:40|810.19|806.19|809.43|805.43|810.46|806.46|809.43|805.43|22
1621551170000|2021-05-20 22:52:50|809.47|805.47|810.68|806.68|810.68|806.68|809.43|805.43|12
1621551180000|2021-05-20 22:53:00|810.69|806.69|811.94|807.94|812.06|808.06|810.69|806.69|23
1621551190000|2021-05-20 22:53:10|812.07|808.07|812.84|808.84|812.84|808.84|811.54|807.54|18
1621551200000|2021-05-20 22:53:20|812.97|808.97|813.93|809.93|813.93|809.93|812.97|808.97|10
1621551210000|2021-05-20 22:53:30|813.99|809.99|818.47|814.47|818.47|814.47|813.99|809.99|9
1621551220000|2021-05-20 22:53:40|819|815|821.71|817.71|821.71|817.71|818.29|814.29|9
1621551230000|2021-05-20 22:53:50|821.72|817.72|823.83|819.83|824.29|820.29|821.72|808.69|15
1621551240000|2021-05-20 22:54:00|823.91|819.91|824.59|820.59|824.66|820.66|823.67|819.67|23
1621551250000|2021-05-20 22:54:10|824.63|820.63|828.27|824.27|828.5|824.5|824.63|820.63|24
1621551260000|2021-05-20 22:54:20|828.24|824.24|826.19|822.19|828.46|824.46|825.92|821.92|32
1621551270000|2021-05-20 22:54:30|825.81|821.81|822.54|818.54|825.81|821.81|821.87|817.87|33
1621551280000|2021-05-20 22:54:40|821.88|817.88|827.15|823.15|827.15|823.15|821.88|817.88|27
1621551290000|2021-05-20 22:54:50|827.01|823.01|826.08|822.08|827.01|823.01|825.43|821.43|29
1621551300000|2021-05-20 22:55:00|826.09|822.09|824.12|820.12|826.09|822.09|824.12|820.12|29
1621551310000|2021-05-20 22:55:10|824.24|820.24|825.05|821.05|825.05|821.05|823.56|819.56|29
1621551320000|2021-05-20 22:55:20|824.8|820.8|827.73|823.73|827.74|823.74|824.09|820.09|32
1621551330000|2021-05-20 22:55:30|827.83|823.83|828.48|824.48|830.82|826.82|827.83|823.83|34
1621551340000|2021-05-20 22:55:40|828.47|824.47|828.62|824.62|828.84|824.84|828.14|824.14|23
1621551350000|2021-05-20 22:55:50|828.66|824.66|826.77|822.77|828.95|824.95|826.77|822.77|26
1621551360000|2021-05-20 22:56:00|826.54|822.54|827.31|823.31|827.31|823.31|825.83|821.83|25
1621551370000|2021-05-20 22:56:10|827.38|823.38|829.05|825.05|829.39|825.39|827.36|823.36|24
1621551380000|2021-05-20 22:56:20|828.81|824.81|829.05|825.05|829.39|825.39|828.71|824.71|14
1621551390000|2021-05-20 22:56:30|829.06|825.06|827.37|823.37|829.71|825.71|827.35|823.35|30
1621551400000|2021-05-20 22:56:40|827.53|823.53|828.45|824.45|828.47|824.47|827.45|823.45|31
1621551410000|2021-05-20 22:56:50|828.47|824.47|825.77|821.77|828.47|824.47|825.46|821.46|27
1621551420000|2021-05-20 22:57:00|825.73|821.73|826.8|822.8|827.06|823.06|825.35|821.35|26
1621551430000|2021-05-20 22:57:10|826.56|822.56|826.61|822.61|826.98|822.98|826.29|822.29|24
1621551440000|2021-05-20 22:57:20|826.36|822.36|825.44|821.44|826.86|822.86|825.27|821.27|32
1621551450000|2021-05-20 22:57:30|825.35|821.35|826.38|822.38|827.53|823.53|825.33|821.33|29
1621551460000|2021-05-20 22:57:40|827.61|823.61|825.36|821.36|827.85|823.85|825.17|821.17|31
1621551470000|2021-05-20 22:57:50|825.41|821.41|825.56|821.56|825.56|821.56|825.35|821.35|16
1621551480000|2021-05-20 22:58:00|825.59|821.59|824.41|820.41|826.05|822.05|824.36|820.36|32
1621551490000|2021-05-20 22:58:10|824.39|820.39|825.84|821.84|826.04|822.04|824.16|820.16|28
1621551500000|2021-05-20 22:58:20|825.93|821.93|825.81|821.81|826.24|822.24|825.81|821.81|17
1621551510000|2021-05-20 22:58:30|825.93|821.93|826.06|822.06|826.64|822.64|825.81|821.81|21
1621551520000|2021-05-20 22:58:40|825.92|821.92|825.81|821.81|826.51|822.51|825.81|821.81|18
1621551530000|2021-05-20 22:58:50|826.05|822.05|825.81|821.81|826.27|822.27|825.81|821.81|17
1621551540000|2021-05-20 22:59:00|826.27|822.27|826.69|822.69|826.86|822.86|825.81|821.81|18
1621551550000|2021-05-20 22:59:10|826.6|822.6|831.3|827.3|831.71|827.71|825.81|821.81|27
1621551560000|2021-05-20 22:59:20|831.15|827.15|831.41|827.41|831.58|827.58|830.92|826.92|23
1621551570000|2021-05-20 22:59:30|831.36|827.36|831.84|827.84|832.56|828.56|831.02|827.02|23
1621551580000|2021-05-20 22:59:40|831.93|827.93|831.55|827.55|832.21|828.21|830.69|826.69|25
1621551590000|2021-05-20 22:59:50|831.61|827.61|830.19|826.19|831.61|827.61|830.19|826.19|18
1621551600000|2021-05-20 23:00:00|830|826|830.64|826.64|830.64|826.64|829.63|825.63|20
1621551610000|2021-05-20 23:00:10|830.98|826.98|832.28|828.28|832.61|828.61|830.85|826.85|21
1621551620000|2021-05-20 23:00:20|832.07|828.07|829.29|825.29|832.07|828.07|829.29|825.29|27
1621551630000|2021-05-20 23:00:30|829.46|825.46|830.88|826.88|830.88|826.88|829.46|825.46|22
1621551640000|2021-05-20 23:00:40|831.02|827.02|829.27|825.27|831.25|827.25|829.26|825.26|32
1621551650000|2021-05-20 23:00:50|829.22|825.22|828.9|824.9|829.46|825.46|828.71|824.71|24
1621551660000|2021-05-20 23:01:00|828.87|824.87|825.74|821.74|828.9|824.9|825.52|821.52|20
1621551670000|2021-05-20 23:01:10|825.65|821.65|825.01|821.01|825.65|821.65|824.18|820.18|21
1621551680000|2021-05-20 23:01:20|824.28|820.28|823.48|819.48|824.3|820.3|823|819|19
1621551690000|2021-05-20 23:01:30|823.69|819.69|824.33|820.33|824.58|820.58|823.47|819.47|30
1621551700000|2021-05-20 23:01:40|823.79|819.79|823.54|819.54|824.21|820.21|823.46|819.46|16
1621551710000|2021-05-20 23:01:50|823.6|819.6|823.55|819.55|823.92|819.92|823.54|819.54|16
1621551720000|2021-05-20 23:02:00|823.54|819.54|823.24|819.24|823.58|819.58|823.17|819.17|28
1621551730000|2021-05-20 23:02:10|823.41|819.41|823.33|819.33|824.13|820.13|823.06|819.06|27
1621551740000|2021-05-20 23:02:20|823.55|819.55|824.13|820.13|824.27|820.27|823.36|819.36|30
1621551750000|2021-05-20 23:02:30|824.05|820.05|822.37|818.37|824.06|820.06|822.37|818.37|31
1621551760000|2021-05-20 23:02:40|822.55|818.55|821.36|817.36|822.77|818.77|821.31|817.31|25
1621551770000|2021-05-20 23:02:50|821.31|817.31|820.73|816.73|821.33|817.33|820.73|816.73|26
1621551780000|2021-05-20 23:03:00|820.83|816.83|821.6|817.6|821.6|817.6|820.74|816.74|27
1621551790000|2021-05-20 23:03:10|821.47|817.47|821.54|817.54|821.61|817.61|821.13|817.13|17
1621551800000|2021-05-20 23:03:20|821.43|817.43|821.29|817.29|821.83|817.83|821.26|817.26|29
1621551810000|2021-05-20 23:03:30|821.28|817.28|820.55|816.55|821.28|817.28|820.55|816.55|20
1621551820000|2021-05-20 23:03:40|820.54|816.54|820.48|816.48|820.65|816.65|820.27|816.27|25
1621551830000|2021-05-20 23:03:50|820.59|816.59|821.09|817.09|822.51|818.51|820.59|816.59|24
1621551840000|2021-05-20 23:04:00|821.06|817.06|821.29|817.29|821.34|817.34|820.54|816.54|22
1621551850000|2021-05-20 23:04:10|821.35|817.35|820.5|816.5|821.35|817.35|820.37|816.37|30
1621551860000|2021-05-20 23:04:20|820.37|816.37|821|817|821.32|817.32|820.37|816.37|26
1621551870000|2021-05-20 23:04:30|820.98|816.98|820.67|816.67|821.26|817.26|820.67|816.67|18
1621551880000|2021-05-20 23:04:40|820.53|816.53|820.56|816.56|820.73|816.73|820.44|816.44|16
1621551890000|2021-05-20 23:04:50|820.7|816.7|820.76|816.76|820.95|816.95|820.65|816.65|16
1621551900000|2021-05-20 23:05:00|820.75|816.75|818.56|814.56|820.8|816.8|818.56|814.56|27
1621551910000|2021-05-20 23:05:10|818.57|814.57|817.38|813.38|819.7|815.7|816.96|812.96|29
1621551920000|2021-05-20 23:05:20|817.63|813.63|816.08|812.08|817.63|813.63|815.95|811.95|19
1621551930000|2021-05-20 23:05:30|815.95|811.95|816.89|812.89|817.15|813.15|815.88|811.88|27
1621551940000|2021-05-20 23:05:40|816.81|812.81|815.69|811.69|816.81|812.81|815.69|811.69|21
1621551950000|2021-05-20 23:05:50|815.92|811.92|816.7|812.7|816.93|812.93|815.92|811.92|23
1621551960000|2021-05-20 23:06:00|816.76|812.76|817.08|813.08|817.44|813.44|816.76|812.76|23
1621551970000|2021-05-20 23:06:10|817.04|813.04|816.97|812.97|817.49|813.49|816.97|812.97|18
1621551980000|2021-05-20 23:06:20|816.96|812.96|816.92|812.92|817.01|813.01|816.92|812.92|11
1621551990000|2021-05-20 23:06:30|816.76|812.76|817.53|813.53|817.53|813.53|816.76|812.76|18
1621552000000|2021-05-20 23:06:40|817.75|813.75|817.42|813.42|817.87|813.87|817.12|813.12|22
1621552010000|2021-05-20 23:06:50|817.33|813.33|816.98|812.98|817.38|813.38|816.97|812.97|7
1621552020000|2021-05-20 23:07:00|817.05|813.05|816.84|812.84|817.35|813.35|816.75|812.75|20
1621552030000|2021-05-20 23:07:10|816.8|812.8|814.43|810.43|816.91|812.91|814.33|810.33|12
1621552040000|2021-05-20 23:07:20|813.79|809.79|813.13|809.13|813.91|809.91|813.13|809.13|16
1621552050000|2021-05-20 23:07:30|813.28|809.28|812.84|808.84|813.28|809.28|811.81|807.81|18
1621552060000|2021-05-20 23:07:40|812.78|808.78|812.61|808.61|812.95|808.95|812.61|808.61|17
1621552070000|2021-05-20 23:07:50|812.65|808.65|811.38|807.38|812.7|808.7|811.34|807.34|15
1621552080000|2021-05-20 23:08:00|811.45|807.45|811.66|807.66|812.14|808.14|811.32|807.32|19
1621552090000|2021-05-20 23:08:10|811.75|807.75|811.94|807.94|812.09|808.09|811.4|807.4|18
1621552100000|2021-05-20 23:08:20|812.07|808.07|814.11|810.11|814.45|810.45|812.07|808.07|25
1621552110000|2021-05-20 23:08:30|813.93|809.93|813.93|809.93|814.23|810.23|813.82|809.82|29
1621552120000|2021-05-20 23:08:40|813.92|809.92|812.69|808.69|813.92|809.92|812.4|808.4|24
1621552130000|2021-05-20 23:08:50|812.84|808.84|813.59|809.59|813.59|809.59|812.78|808.78|17
1621552140000|2021-05-20 23:09:00|813.14|809.14|812.55|808.55|813.52|809.52|812.47|808.47|29
1621552150000|2021-05-20 23:09:10|813.05|809.05|813.43|809.43|813.55|809.55|813.05|809.05|23
1621552160000|2021-05-20 23:09:20|813.71|809.71|814.17|810.17|814.46|810.46|813.15|809.15|25
1621552170000|2021-05-20 23:09:30|814.44|810.44|815.18|811.18|815.79|811.79|814.44|810.44|29
1621552180000|2021-05-20 23:09:40|815.24|811.24|815.63|811.63|815.89|811.89|815.24|811.24|24
1621552190000|2021-05-20 23:09:50|815.64|811.64|815.15|811.15|815.65|811.65|815|811|19
1621552200000|2021-05-20 23:10:00|815.12|811.12|815.9|811.9|815.9|811.9|814.87|810.87|19
1621552210000|2021-05-20 23:10:10|816|812|816.85|812.85|817.81|813.81|815.93|811.93|21
1621552220000|2021-05-20 23:10:20|817.58|813.58|817.15|813.15|817.58|813.58|816.85|812.85|6
1621552230000|2021-05-20 23:10:30|816.62|812.62|816.32|812.32|817.67|813.67|816.32|812.32|19
1621552240000|2021-05-20 23:10:40|816.4|812.4|821.52|817.52|821.93|817.93|816.4|812.4|22
1621552250000|2021-05-20 23:10:50|821.53|817.53|820.71|816.71|821.92|817.92|820.55|816.55|27
1621552260000|2021-05-20 23:11:00|820.74|816.74|819.56|815.56|820.74|816.74|819.29|815.29|18
1621552270000|2021-05-20 23:11:10|819.29|815.29|819.39|815.39|819.99|815.99|819.29|815.29|7
1621552280000|2021-05-20 23:11:20|819.32|815.32|818.23|814.23|819.39|815.39|817.75|813.75|9
1621552290000|2021-05-20 23:11:30|817.75|813.75|816.6|812.6|818.23|814.23|816.45|812.45|20
1621552300000|2021-05-20 23:11:40|816.62|812.62|817.73|813.73|817.73|813.73|816.62|812.62|24
1621552310000|2021-05-20 23:11:50|818.3|814.3|817.51|813.51|818.3|814.3|816.52|812.52|16
1621552320000|2021-05-20 23:12:00|817.46|813.46|819.54|815.54|819.67|815.67|816.74|812.74|26
1621552330000|2021-05-20 23:12:10|819.49|815.49|821.65|817.65|822.28|818.28|818.29|814.29|33
1621552340000|2021-05-20 23:12:20|822.27|818.27|820.25|816.25|823.33|819.33|820.25|816.25|18
1621552350000|2021-05-20 23:12:30|823.11|819.11|822.76|818.76|823.2|819.2|821.87|817.87|24
1621552360000|2021-05-20 23:12:40|822.25|818.25|823.2|819.2|823.61|819.61|822.25|818.25|26
1621552370000|2021-05-20 23:12:50|823.23|819.23|823.33|819.33|824.2|820.2|823.23|819.23|25
1621552380000|2021-05-20 23:13:00|823.27|819.27|822.04|818.04|823.27|819.27|822.04|818.04|31
1621552390000|2021-05-20 23:13:10|822.06|818.06|822.28|818.28|822.86|818.86|821.93|817.93|21
1621552400000|2021-05-20 23:13:20|822.34|818.34|825.64|821.64|825.64|821.64|822.34|818.34|21
1621552410000|2021-05-20 23:13:30|825.29|821.29|826.08|822.08|826.39|822.39|822.45|818.45|26
1621552420000|2021-05-20 23:13:40|825.87|821.87|827.93|823.93|827.93|823.93|825.87|821.87|26
1621552430000|2021-05-20 23:13:50|827.88|823.88|828.35|824.35|828.41|824.41|827.36|823.36|31
1621552440000|2021-05-20 23:14:00|828.36|824.36|827.23|823.23|828.36|824.36|827.23|823.23|17
1621552450000|2021-05-20 23:14:10|827.24|823.24|828.05|824.05|828.05|824.05|827.23|823.23|19
1621552460000|2021-05-20 23:14:20|828.11|824.11|828.52|824.52|828.55|824.55|827.49|823.49|28
1621552470000|2021-05-20 23:14:30|828.47|824.47|828.61|824.61|828.69|824.69|828.11|824.11|12
1621552480000|2021-05-20 23:14:40|828.66|824.66|828.24|824.24|828.7|824.7|828.15|824.15|25
1621552490000|2021-05-20 23:14:50|828.12|824.12|828.2|824.2|828.2|824.2|827.66|823.66|21
1621552500000|2021-05-20 23:15:00|828.22|824.22|826.76|822.76|828.32|824.32|826.76|822.76|21
1621552510000|2021-05-20 23:15:10|827.05|823.05|825.99|821.99|827.05|823.05|825.9|821.9|27
1621552520000|2021-05-20 23:15:20|826.15|822.15|826.17|822.17|826.65|822.65|826.15|822.15|29
1621552530000|2021-05-20 23:15:30|826.16|822.16|826.78|822.78|826.78|822.78|825.84|821.84|27
1621552540000|2021-05-20 23:15:40|826.73|822.73|827.41|823.41|827.45|823.45|826.57|822.57|10
1621552550000|2021-05-20 23:15:50|827.35|823.35|827.17|823.17|827.5|823.5|827.17|823.17|16
1621552560000|2021-05-20 23:16:00|827.15|823.15|827.21|823.21|827.5|823.5|826.95|822.95|12
1621552570000|2021-05-20 23:16:10|827.37|823.37|826.62|822.62|827.85|823.85|826.62|822.62|18
1621552580000|2021-05-20 23:16:20|827.27|823.27|827.85|823.85|827.85|823.85|827.24|823.24|22
1621552590000|2021-05-20 23:16:30|827.83|823.83|827.5|823.5|828.16|824.16|827.49|823.49|9
1621552600000|2021-05-20 23:16:40|827.49|823.49|827.5|823.5|827.98|823.98|827.49|823.49|8
1621552610000|2021-05-20 23:16:50|827.49|823.49|831.57|827.57|831.57|827.57|827.49|823.49|12
1621552620000|2021-05-20 23:17:00|829.17|825.17|833.07|829.07|833.3|829.3|829.17|825.17|15
1621552630000|2021-05-20 23:17:10|833.32|829.32|834.85|830.85|835.86|831.86|833.07|829.07|22
1621552640000|2021-05-20 23:17:20|834.77|830.77|835.23|831.23|835.23|831.23|834.35|830.35|24
1621552650000|2021-05-20 23:17:30|835.31|831.31|834.01|830.01|835.7|831.7|833.79|829.79|21
1621552660000|2021-05-20 23:17:40|833.69|829.69|833.5|829.5|833.76|829.76|833.31|829.31|18
1621552670000|2021-05-20 23:17:50|833.11|829.11|833.14|829.14|833.23|829.23|832.62|828.62|26
1621552680000|2021-05-20 23:18:00|833.18|829.18|832.61|828.61|833.38|829.38|832.58|828.58|27
1621552690000|2021-05-20 23:18:10|832.59|828.59|831.5|827.5|832.93|828.93|831.5|827.5|28
1621552700000|2021-05-20 23:18:20|831.51|827.51|831.99|827.99|831.99|827.99|831.33|827.33|31
1621552710000|2021-05-20 23:18:30|831.86|827.86|831.81|827.81|832.4|828.4|831.37|827.37|23
1621552730000|2021-05-20 23:18:50|834.31|830.31|834.47|830.47|835.02|831.02|834.2|830.2|7
1621552740000|2021-05-20 23:19:00|834.51|830.51|833.91|829.91|834.64|830.64|833.62|829.62|28
1621552750000|2021-05-20 23:19:10|833.94|829.94|832.89|828.89|833.99|829.99|832.69|828.69|28
1621552760000|2021-05-20 23:19:20|832.77|828.77|832.65|828.65|832.89|828.89|832.61|828.61|10
1621552770000|2021-05-20 23:19:30|832.56|828.56|833.06|829.06|833.06|829.06|832.56|828.56|20
1621552780000|2021-05-20 23:19:40|833.32|829.32|832.64|828.64|833.34|829.34|832.64|828.64|25
1621552790000|2021-05-20 23:19:50|832.47|828.47|832.34|828.34|832.53|828.53|831.81|827.81|12
1621552800000|2021-05-20 23:20:00|832.36|828.36|832.34|828.34|832.36|828.36|832.08|828.08|15
1621552810000|2021-05-20 23:20:10|832.43|828.43|831.74|827.74|832.57|828.57|831.74|827.74|33
1621552820000|2021-05-20 23:20:20|831.41|827.41|830.45|826.45|831.45|827.45|830.45|826.45|24
1621552830000|2021-05-20 23:20:30|830.53|826.53|830.55|826.55|830.75|826.75|830.5|826.5|17
1621552840000|2021-05-20 23:20:40|830.56|826.56|830.99|826.99|831|827|830.56|826.56|19
1621552850000|2021-05-20 23:20:50|831.09|827.09|831.15|827.15|831.28|827.28|830.72|826.72|34
1621552860000|2021-05-20 23:21:00|831.12|827.12|829.83|825.83|831.12|827.12|829.83|825.83|28
1621552870000|2021-05-20 23:21:10|829.65|825.65|830.94|826.94|830.94|826.94|829.62|825.62|34
1621552880000|2021-05-20 23:21:20|831.16|827.16|830.53|826.53|831.26|827.26|830.38|826.38|24
1621552890000|2021-05-20 23:21:30|830.65|826.65|830.29|826.29|830.65|826.65|829.36|825.36|21
1621552900000|2021-05-20 23:21:40|829.8|825.8|830.43|826.43|830.61|826.61|829.66|825.66|16
1621552910000|2021-05-20 23:21:50|830.52|826.52|829.92|825.92|830.52|826.52|829.6|825.6|17
1621552920000|2021-05-20 23:22:00|829.91|825.91|829.73|825.73|829.91|825.91|829.64|825.64|14
1621552930000|2021-05-20 23:22:10|829.8|825.8|830.02|826.02|830.2|826.2|829.44|825.44|14
1621552940000|2021-05-20 23:22:20|830.2|826.2|830.49|826.49|831.08|827.08|830.2|826.2|12
1621552950000|2021-05-20 23:22:30|830.54|826.54|830.22|826.22|830.54|826.54|830.21|826.21|9
1621552960000|2021-05-20 23:22:40|829.94|825.94|830.12|826.12|830.12|826.12|829.67|825.67|18
1621552970000|2021-05-20 23:22:50|830.13|826.13|830.39|826.39|830.41|826.41|830.13|826.13|6
1621552990000|2021-05-20 23:23:10|830.51|826.51|831.11|827.11|831.56|827.56|830.21|826.21|13
1621553000000|2021-05-20 23:23:20|831.31|827.31|831.13|827.13|831.31|827.31|830.93|826.93|14
1621553010000|2021-05-20 23:23:30|831.14|827.14|832.19|828.19|832.72|828.72|830.93|826.93|11
1621553020000|2021-05-20 23:23:40|832.14|828.14|832.93|828.93|833.12|829.12|832.14|828.14|11
1621553030000|2021-05-20 23:23:50|833.07|829.07|833.01|829.01|833.07|829.07|832.73|828.73|14
1621553040000|2021-05-20 23:24:00|832.97|828.97|833.02|829.02|833.02|829.02|832.62|828.62|9
1621553050000|2021-05-20 23:24:10|833.01|829.01|832.66|828.66|833.01|829.01|832.66|828.66|6
1621553060000|2021-05-20 23:24:20|832.61|828.61|832.58|828.58|832.94|828.94|832.58|828.58|6
1621553070000|2021-05-20 23:24:30|832.63|828.63|833.3|829.3|833.32|829.32|832.63|828.63|9
1621553080000|2021-05-20 23:24:40|833.16|829.16|833.82|829.82|833.82|829.82|832.83|828.83|17
1621553090000|2021-05-20 23:24:50|834.13|830.13|833.64|829.64|834.13|830.13|833.56|829.56|14
1621553100000|2021-05-20 23:25:00|833.62|829.62|833.31|829.31|833.8|829.8|833.22|829.22|12
1621553110000|2021-05-20 23:25:10|833.27|829.27|832.61|828.61|833.27|829.27|832.61|828.61|9
1621553120000|2021-05-20 23:25:20|832.47|828.47|832.32|828.32|832.47|828.47|831.84|827.84|15
1621553130000|2021-05-20 23:25:30|832.34|828.34|833.2|829.2|833.3|829.3|832.25|828.25|19
1621553140000|2021-05-20 23:25:40|833.22|829.22|832.53|828.53|833.22|829.22|832.37|828.37|13
1621553150000|2021-05-20 23:25:50|832.55|828.55|832.26|828.26|832.71|828.71|832.26|828.26|22
1621553160000|2021-05-20 23:26:00|832.28|828.28|831.76|827.76|832.28|828.28|831.75|827.75|10
1621553170000|2021-05-20 23:26:10|831.78|827.78|831.91|827.91|831.96|827.96|831.78|827.78|12
1621553180000|2021-05-20 23:26:20|832|828|831.88|827.88|832|828|831.84|827.84|14
1621553190000|2021-05-20 23:26:30|831.89|827.89|833.02|829.02|833.34|829.34|831.88|827.88|22
1621553200000|2021-05-20 23:26:40|833.58|829.58|833.66|829.66|833.66|829.66|833.02|829.02|7
1621553210000|2021-05-20 23:26:50|833.82|829.82|833.41|829.41|833.86|829.86|833.41|829.41|7
1621553220000|2021-05-20 23:27:00|833.52|829.52|833.86|829.86|833.86|829.86|833.42|829.42|6
1621553230000|2021-05-20 23:27:10|833.79|829.79|833.4|829.4|833.88|829.88|832.92|828.92|17
1621553240000|2021-05-20 23:27:20|833.45|829.45|833.76|829.76|834.01|830.01|833.45|829.45|9
1621553250000|2021-05-20 23:27:30|834.12|830.12|834.13|830.13|834.13|830.13|834.03|830.03|5
1621553260000|2021-05-20 23:27:40|834.3|830.3|834.53|830.53|835.3|831.3|833.77|829.77|15
1621553270000|2021-05-20 23:27:50|834.17|830.17|835.23|831.23|835.23|831.23|834.17|830.17|14
1621553280000|2021-05-20 23:28:00|835.25|831.25|835|831|835.26|831.26|835|831|20
1621553290000|2021-05-20 23:28:10|835.02|831.02|834.08|830.08|835.02|831.02|834.08|830.08|22
1621553300000|2021-05-20 23:28:20|834.09|830.09|834.77|830.77|834.77|830.77|834.04|830.04|13
1621553310000|2021-05-20 23:28:30|834.8|830.8|834.65|830.65|835.24|831.24|834.52|830.52|18
1621553320000|2021-05-20 23:28:40|835.31|831.31|835.31|831.31|835.31|831.31|835.31|831.31|1
1621553330000|2021-05-20 23:28:50|834.65|830.65|835.18|831.18|835.24|831.24|834.65|830.65|11
1621553340000|2021-05-20 23:29:00|835.16|831.16|834.99|830.99|835.18|831.18|834.8|830.8|19
1621553350000|2021-05-20 23:29:10|835.06|831.06|835.21|831.21|835.21|831.21|835.06|831.06|9
1621553360000|2021-05-20 23:29:20|835.2|831.2|835.11|831.11|835.25|831.25|835.11|831.11|9
1621553370000|2021-05-20 23:29:30|835.1|831.1|834.2|830.2|835.11|831.11|834.18|830.18|23
1621553380000|2021-05-20 23:29:40|834.19|830.19|833.35|829.35|834.19|830.19|833.31|829.31|18
1621553390000|2021-05-20 23:29:50|833.34|829.34|833.49|829.49|833.49|829.49|833.3|829.3|9
1621553400000|2021-05-20 23:30:00|833.03|829.03|832.97|828.97|833.03|829.03|832.95|828.95|11
1621553410000|2021-05-20 23:30:10|832.94|828.94|832.55|828.55|832.94|828.94|832.54|828.54|11
1621553420000|2021-05-20 23:30:20|832.5|828.5|831.41|827.41|832.5|828.5|831.41|827.41|19
1621553430000|2021-05-20 23:30:30|831.42|827.42|831.31|827.31|831.46|827.46|831.31|827.31|7
1621553440000|2021-05-20 23:30:40|831.3|827.3|831.25|827.25|831.3|827.3|831.25|827.25|7
1621553450000|2021-05-20 23:30:50|831.24|827.24|831.25|827.25|831.26|827.26|831.24|827.24|3
1621553460000|2021-05-20 23:31:00|831.28|827.28|830.17|826.17|831.45|827.45|830.17|826.17|11
1621553470000|2021-05-20 23:31:10|830.09|826.09|829.15|825.15|830.09|826.09|829.15|825.15|17
1621553480000|2021-05-20 23:31:20|829.11|825.11|827.92|823.92|829.11|825.11|827.92|823.92|25
1621553490000|2021-05-20 23:31:30|827.91|823.91|827.12|823.12|827.91|823.91|826.55|822.55|25
1621553500000|2021-05-20 23:31:40|827.13|823.13|826.72|822.72|827.13|823.13|826.09|822.09|28
1621553510000|2021-05-20 23:31:50|825.83|821.83|825.89|821.89|826.13|822.13|825.72|821.72|21
1621553520000|2021-05-20 23:32:00|825.88|821.88|825.1|821.1|825.88|821.88|825.03|821.03|15
1621553530000|2021-05-20 23:32:10|824.78|820.78|824.4|820.4|824.78|820.78|824.4|820.4|9
1621553540000|2021-05-20 23:32:20|824.38|820.38|823.26|819.26|824.4|820.4|823.23|819.23|16
1621553550000|2021-05-20 23:32:30|823.28|819.28|823.46|819.46|823.53|819.53|823.28|819.28|14
1621553560000|2021-05-20 23:32:40|823.54|819.54|823.53|819.53|823.97|819.97|823.53|819.53|16
1621553570000|2021-05-20 23:32:50|823.54|819.54|823.51|819.51|823.54|819.54|822.99|818.99|12
1621553580000|2021-05-20 23:33:00|823.12|819.12|823.31|819.31|823.82|819.82|823.12|819.12|24
1621553590000|2021-05-20 23:33:10|823.35|819.35|823.76|819.76|824.63|820.63|823.15|819.15|15
1621553600000|2021-05-20 23:33:20|824.22|820.22|824.21|820.21|824.22|820.22|823.76|819.76|11
1621553610000|2021-05-20 23:33:30|824.2|820.2|824.53|820.53|824.73|820.73|824.16|820.16|10
1621553620000|2021-05-20 23:33:40|824.55|820.55|823.92|819.92|824.59|820.59|823.88|819.88|27
1621553630000|2021-05-20 23:33:50|823.84|819.84|824.4|820.4|824.45|820.45|823.84|819.84|21
1621553640000|2021-05-20 23:34:00|824.42|820.42|825.43|821.43|825.55|821.55|824.12|820.12|16
1621553650000|2021-05-20 23:34:10|825.35|821.35|825.19|821.19|825.44|821.44|825.15|821.15|16
1621553660000|2021-05-20 23:34:20|825.28|821.28|826.39|822.39|826.65|822.65|825.28|821.28|26
1621553670000|2021-05-20 23:34:30|826.42|822.42|826.37|822.37|826.42|822.42|825.94|821.94|17
1621553680000|2021-05-20 23:34:40|826.52|822.52|826.23|822.23|826.52|822.52|825.9|821.9|10
1621553690000|2021-05-20 23:34:50|826.13|822.13|825.01|821.01|826.13|822.13|825.01|821.01|23
1621553700000|2021-05-20 23:35:00|824.94|820.94|824.74|820.74|824.96|820.96|824.74|820.74|17
1621553710000|2021-05-20 23:35:10|824.73|820.73|825.54|821.54|825.58|821.58|824.73|820.73|24
1621553720000|2021-05-20 23:35:20|825.57|821.57|825.21|821.21|825.67|821.67|825.17|821.17|14
1621553730000|2021-05-20 23:35:30|825.62|821.62|825.57|821.57|825.62|821.62|825.2|821.2|25
1621553740000|2021-05-20 23:35:40|825.19|821.19|826.13|822.13|826.19|822.19|825.19|821.19|16
1621553750000|2021-05-20 23:35:50|826.16|822.16|825.56|821.56|826.16|822.16|825.56|821.56|10
1621553760000|2021-05-20 23:36:00|825.66|821.66|825.37|821.37|825.66|821.66|825.29|821.29|20
1621553770000|2021-05-20 23:36:10|825.39|821.39|825.83|821.83|825.84|821.84|825.39|821.39|16
1621553780000|2021-05-20 23:36:20|825.66|821.66|826|822|826.29|822.29|825.45|821.45|12
1621553790000|2021-05-20 23:36:30|825.45|821.45|826.25|822.25|826.25|822.25|825.45|821.45|17
1621553800000|2021-05-20 23:36:40|826.23|822.23|826.22|822.22|826.42|822.42|825.64|821.64|15
1621553810000|2021-05-20 23:36:50|826.2|822.2|826.1|822.1|826.23|822.23|825.53|821.53|26
1621553820000|2021-05-20 23:37:00|826.13|822.13|824.72|820.72|826.26|822.26|824.72|820.72|23
1621553830000|2021-05-20 23:37:10|824.62|820.62|824.32|820.32|824.69|820.69|824.32|820.32|18
1621553840000|2021-05-20 23:37:20|824.22|820.22|822.87|818.87|824.22|820.22|822.87|818.87|25
1621553850000|2021-05-20 23:37:30|822.86|818.86|822.02|818.02|822.97|818.97|822.02|818.02|15
1621553860000|2021-05-20 23:37:40|822.03|818.03|822.24|818.24|822.3|818.3|822|818|14
1621553870000|2021-05-20 23:37:50|822.25|818.25|822.73|818.73|822.74|818.74|821.99|817.99|11
1621553880000|2021-05-20 23:38:00|822.76|818.76|821.97|817.97|822.94|818.94|821.94|817.94|24
1621553890000|2021-05-20 23:38:10|821.93|817.93|821.43|817.43|821.93|817.93|821.4|817.4|17
1621553900000|2021-05-20 23:38:20|821.42|817.42|821.16|817.16|821.42|817.42|821.15|817.15|12
1621553910000|2021-05-20 23:38:30|821.22|817.22|821.39|817.39|821.45|817.45|821.22|817.22|14
1621553920000|2021-05-20 23:38:40|821.32|817.32|821.45|817.45|821.53|817.53|821.29|817.29|16
1621553930000|2021-05-20 23:38:50|821.47|817.47|821.28|817.28|821.64|817.64|821.28|817.28|17
1621553940000|2021-05-20 23:39:00|821.48|817.48|821.08|817.08|821.49|817.49|821.01|817.01|16
1621553950000|2021-05-20 23:39:10|821.07|817.07|821.17|817.17|821.18|817.18|821.04|817.04|18
1621553960000|2021-05-20 23:39:20|821.2|817.2|820.8|816.8|821.2|817.2|820.8|816.8|17
1621553970000|2021-05-20 23:39:30|820.81|816.81|820.51|816.51|820.83|816.83|820.48|816.48|18
1621553980000|2021-05-20 23:39:40|820.55|816.55|820.65|816.65|820.71|816.71|820.55|816.55|10
1621553990000|2021-05-20 23:39:50|820.67|816.67|820.86|816.86|820.88|816.88|820.67|816.67|7
1621554000000|2021-05-20 23:40:00|820.87|816.87|820.34|816.34|820.87|816.87|820.34|816.34|14
1621554010000|2021-05-20 23:40:10|820.3|816.3|820.18|816.18|820.32|816.32|819.93|815.93|13
1621554020000|2021-05-20 23:40:20|820.17|816.17|820.75|816.75|820.86|816.86|820.17|816.17|13
1621554030000|2021-05-20 23:40:30|820.95|816.95|822.31|818.31|822.31|818.31|820.95|816.95|15
1621554040000|2021-05-20 23:40:40|822.32|818.32|825.78|821.78|825.78|821.78|822.18|818.18|21
1621554050000|2021-05-20 23:40:50|825.86|821.86|827.48|823.48|828.25|824.25|825.63|821.63|21
1621554060000|2021-05-20 23:41:00|827.34|823.34|826.4|822.4|827.41|823.41|826.4|822.4|24
1621554070000|2021-05-20 23:41:10|826.5|822.5|826|822|827.11|823.11|825.99|821.99|20
1621554080000|2021-05-20 23:41:20|825.97|821.97|824.47|820.47|825.97|821.97|824.43|820.43|20
1621554090000|2021-05-20 23:41:30|824.42|820.42|824.55|820.55|824.55|820.55|823.96|819.96|27
1621554100000|2021-05-20 23:41:40|824.49|820.49|823.84|819.84|824.5|820.5|823.8|819.8|19
1621554110000|2021-05-20 23:41:50|823.85|819.85|822.82|818.82|823.86|819.86|822.73|818.73|25
1621554120000|2021-05-20 23:42:00|823.61|819.61|821.19|817.19|823.62|819.62|821.16|817.16|15
1621554130000|2021-05-20 23:42:10|821.31|817.31|819.43|815.43|821.31|817.31|819.42|815.42|19
1621554140000|2021-05-20 23:42:20|819.99|815.99|819.6|815.6|819.99|815.99|818.31|814.31|24
1621554150000|2021-05-20 23:42:30|819.69|815.69|817.7|813.7|819.91|815.91|817.61|813.61|19
1621554160000|2021-05-20 23:42:40|817.58|813.58|818.16|814.16|818.59|814.59|817.5|813.5|19
1621554170000|2021-05-20 23:42:50|818.23|814.23|818.78|814.78|819.25|815.25|818.19|814.19|20
1621554180000|2021-05-20 23:43:00|818.67|814.67|819.43|815.43|819.43|815.43|818.54|814.54|17
1621554190000|2021-05-20 23:43:10|819.39|815.39|820.23|816.23|820.88|816.88|819.3|815.3|9
1621554200000|2021-05-20 23:43:20|820.24|816.24|819.57|815.57|820.24|816.24|819.57|815.57|13
1621554210000|2021-05-20 23:43:30|819.61|815.61|818.92|814.92|819.85|815.85|818.5|814.5|25
1621554220000|2021-05-20 23:43:40|818.63|814.63|819.37|815.37|819.51|815.51|818.63|814.63|28
1621554230000|2021-05-20 23:43:50|819.56|815.56|819.09|815.09|820.35|816.35|819.09|815.09|23
1621554240000|2021-05-20 23:44:00|819.1|815.1|820.29|816.29|820.29|816.29|819.07|815.07|23
1621554250000|2021-05-20 23:44:10|820.33|816.33|820.75|816.75|820.75|816.75|820.11|816.11|17
1621554260000|2021-05-20 23:44:20|820.76|816.76|820|816|820.76|816.76|820|816|17
1621554270000|2021-05-20 23:44:30|819.7|815.7|819.51|815.51|819.91|815.91|819.43|815.43|15
1621554280000|2021-05-20 23:44:40|819.53|815.53|820.07|816.07|820.4|816.4|819.51|815.51|28
1621554290000|2021-05-20 23:44:50|820.08|816.08|819.71|815.71|820.08|816.08|818.91|814.91|23
1621554300000|2021-05-20 23:45:00|819.59|815.59|818.12|814.12|819.95|815.95|818.05|814.05|35
1621554310000|2021-05-20 23:45:10|817.79|813.79|817.27|813.27|817.8|813.8|816.95|812.95|28
1621554320000|2021-05-20 23:45:20|817.31|813.31|817.71|813.71|817.76|813.76|817.08|813.08|23
1621554330000|2021-05-20 23:45:30|817.75|813.75|816.62|812.62|817.76|813.76|816.62|812.62|20
1621554340000|2021-05-20 23:45:40|816.45|812.45|816.9|812.9|816.9|812.9|816.17|812.17|21
1621554350000|2021-05-20 23:45:50|816.91|812.91|817.2|813.2|817.2|813.2|816.78|812.78|13
1621554360000|2021-05-20 23:46:00|816.98|812.98|814.63|810.63|817.06|813.06|814.63|810.63|21
1621554370000|2021-05-20 23:46:10|814.61|810.61|814.43|810.43|814.95|810.95|814.22|810.22|28
1621554380000|2021-05-20 23:46:20|814.3|810.3|813.99|809.99|815.27|811.27|813.82|809.82|25
1621554390000|2021-05-20 23:46:30|813.95|809.95|813.73|809.73|813.95|809.95|813.64|809.64|11
1621554400000|2021-05-20 23:46:40|813.72|809.72|813.75|809.75|813.85|809.85|813.64|809.64|17
1621554410000|2021-05-20 23:46:50|814.65|810.65|814.7|810.7|814.71|810.71|814.1|810.1|18
1621554420000|2021-05-20 23:47:00|814.69|810.69|814.53|810.53|814.69|810.69|814.36|810.36|16
1621554430000|2021-05-20 23:47:10|814.6|810.6|814.65|810.65|814.72|810.72|814.6|810.6|4
1621554440000|2021-05-20 23:47:20|814.69|810.69|813.9|809.9|815.35|811.35|813.9|809.9|16
1621554450000|2021-05-20 23:47:30|813.99|809.99|814.2|810.2|814.21|810.21|813.8|809.8|22
1621554460000|2021-05-20 23:47:40|814.08|810.08|813.91|809.91|814.08|810.08|813.9|809.9|9
1621554470000|2021-05-20 23:47:50|813.6|809.6|813.44|809.44|813.73|809.73|813.44|809.44|19
1621554480000|2021-05-20 23:48:00|813.36|809.36|812.73|808.73|813.56|809.56|812.62|808.62|17
1621554490000|2021-05-20 23:48:10|812.77|808.77|811.96|807.96|812.89|808.89|811.95|807.95|25
1621554500000|2021-05-20 23:48:20|811.98|807.98|811.35|807.35|811.99|807.99|811.35|807.35|20
1621554510000|2021-05-20 23:48:30|811.24|807.24|810.7|806.7|811.24|807.24|810.47|806.47|21
1621554520000|2021-05-20 23:48:40|810.87|806.87|811.43|807.43|811.44|807.44|810.56|806.56|20
1621554530000|2021-05-20 23:48:50|811.49|807.49|811.27|807.27|811.74|807.74|811.05|807.05|22
1621554550000|2021-05-20 23:49:10|811.78|807.78|811.43|807.43|811.78|807.78|811.41|807.41|8
1621554560000|2021-05-20 23:49:20|811.42|807.42|811.62|807.62|811.68|807.68|811.42|807.42|11
1621554570000|2021-05-20 23:49:30|811.59|807.59|810.25|806.25|812.1|808.1|810.25|806.25|25
1621554580000|2021-05-20 23:49:40|810.26|806.26|810.03|806.03|810.32|806.32|810.02|806.02|15
1621554590000|2021-05-20 23:49:50|810.08|806.08|810.16|806.16|810.16|806.16|809.96|805.96|9
1621554600000|2021-05-20 23:50:00|810.39|806.39|809.5|805.5|810.41|806.41|809.49|805.49|21
1621554610000|2021-05-20 23:50:10|809.61|805.61|810.09|806.09|810.24|806.24|809.31|805.31|26
1621554620000|2021-05-20 23:50:20|809.98|805.98|810.37|806.37|810.37|806.37|809.96|805.96|19
1621554630000|2021-05-20 23:50:30|810.4|806.4|811.18|807.18|811.21|807.21|809.96|805.96|19
1621554640000|2021-05-20 23:50:40|811.21|807.21|811.13|807.13|811.88|807.88|810.95|806.95|21
1621554650000|2021-05-20 23:50:50|810.98|806.98|812.32|808.32|812.32|808.32|810.98|806.98|19
1621554660000|2021-05-20 23:51:00|811.51|807.51|812.6|808.6|813.15|809.15|811.24|807.24|18
1621554670000|2021-05-20 23:51:10|812.67|808.67|814.07|810.07|814.96|810.96|812.67|808.67|26
1621554680000|2021-05-20 23:51:20|814.06|810.06|813.77|809.77|815.32|811.32|813.77|809.77|21
1621554690000|2021-05-20 23:51:30|813.66|809.66|813.9|809.9|814.45|810.45|813.64|809.64|22
1621554700000|2021-05-20 23:51:40|813.92|809.92|812.89|808.89|813.96|809.96|812.87|808.87|21
1621554710000|2021-05-20 23:51:50|812.88|808.88|812.86|808.86|812.9|808.9|812.79|808.79|13
1621554720000|2021-05-20 23:52:00|812.84|808.84|812.12|808.12|812.84|808.84|812.12|808.12|21
1621554730000|2021-05-20 23:52:10|812.13|808.13|812.61|808.61|812.61|808.61|812.13|808.13|10
1621554740000|2021-05-20 23:52:20|812.77|808.77|813.7|809.7|814.94|810.94|812.7|808.7|17
1621554750000|2021-05-20 23:52:30|814.25|810.25|814.06|810.06|814.55|810.55|814.06|810.06|19
1621554760000|2021-05-20 23:52:40|813.98|809.98|814.35|810.35|814.35|810.35|813.98|809.98|2
1621554770000|2021-05-20 23:52:50|814.52|810.52|813.83|809.83|814.65|810.65|813.83|809.83|13
1621554780000|2021-05-20 23:53:00|813.81|809.81|813.05|809.05|814.16|810.16|813.05|809.05|22
1621554790000|2021-05-20 23:53:10|813.04|809.04|813.82|809.82|814.28|810.28|813.04|809.04|15
1621554800000|2021-05-20 23:53:20|813.78|809.78|813.65|809.65|813.86|809.86|813.61|809.61|16
1621554810000|2021-05-20 23:53:30|813.6|809.6|813.9|809.9|814.09|810.09|813.6|809.6|16
1621554820000|2021-05-20 23:53:40|813.89|809.89|813.84|809.84|813.9|809.9|813.3|809.3|14
1621554830000|2021-05-20 23:53:50|814.3|810.3|814.24|810.24|814.53|810.53|814.14|810.14|22
1621554840000|2021-05-20 23:54:00|814.25|810.25|814.57|810.57|814.57|810.57|814.25|810.25|17
1621554850000|2021-05-20 23:54:10|814.8|810.8|814.78|810.78|814.8|810.8|814.78|810.78|3
1621554860000|2021-05-20 23:54:20|814.96|810.96|815.97|811.97|816.06|812.06|814.89|810.89|16
1621554870000|2021-05-20 23:54:30|816.01|812.01|815.79|811.79|816.1|812.1|815.63|811.63|17
1621554880000|2021-05-20 23:54:40|815.81|811.81|816.1|812.1|816.11|812.11|814.85|810.85|15
1621554890000|2021-05-20 23:54:50|816.32|812.32|816.21|812.21|816.32|812.32|816.12|812.12|14
1621554900000|2021-05-20 23:55:00|816.17|812.17|815.6|811.6|816.38|812.38|815.56|811.56|17
1621554910000|2021-05-20 23:55:10|815.7|811.7|815.45|811.45|816.33|812.33|815.45|811.45|16
1621554920000|2021-05-20 23:55:20|815.79|811.79|817.74|813.74|817.96|813.96|815.79|811.79|25
1621554930000|2021-05-20 23:55:30|817.92|813.92|821.34|817.34|821.97|817.97|817.92|813.92|18
1621554940000|2021-05-20 23:55:40|821.44|817.44|821.39|817.39|821.61|817.61|821.39|817.39|15
1621554950000|2021-05-20 23:55:50|821.38|817.38|820.78|816.78|821.39|817.39|820.76|816.76|27
1621554960000|2021-05-20 23:56:00|820.77|816.77|820.23|816.23|821.14|817.14|820.22|816.22|24
1621554970000|2021-05-20 23:56:10|820.25|816.25|820.15|816.15|820.25|816.25|820.14|816.14|12
1621554980000|2021-05-20 23:56:20|820.16|816.16|819.97|815.97|820.24|816.24|819.91|815.91|16
1621554990000|2021-05-20 23:56:30|819.91|815.91|819.53|815.53|820.18|816.18|819.31|815.31|17
1621555000000|2021-05-20 23:56:40|819.52|815.52|818.55|814.55|819.93|815.93|818.55|814.55|15
1621555010000|2021-05-20 23:56:50|818.54|814.54|818.58|814.58|818.61|814.61|818.54|814.54|10
1621555020000|2021-05-20 23:57:00|818.64|814.64|818.38|814.38|818.64|814.64|818.38|814.38|18
1621555030000|2021-05-20 23:57:10|818.35|814.35|817.67|813.67|818.35|814.35|817.42|813.42|21
1621555040000|2021-05-20 23:57:20|817.64|813.64|818.28|814.28|818.28|814.28|817.57|813.57|13
1621555050000|2021-05-20 23:57:30|818.3|814.3|817.91|813.91|818.3|814.3|817.61|813.61|22
1621555060000|2021-05-20 23:57:40|817.69|813.69|818.5|814.5|818.66|814.66|817.68|813.68|8
1621555070000|2021-05-20 23:57:50|818.42|814.42|819.62|815.62|819.62|815.62|818.42|814.42|6
1621555080000|2021-05-20 23:58:00|819.67|815.67|819.77|815.77|819.95|815.95|819.67|815.67|7
1621555090000|2021-05-20 23:58:10|819.99|815.99|820.67|816.67|820.73|816.73|819.99|815.99|14
1621555100000|2021-05-20 23:58:20|820.69|816.69|821.03|817.03|821.03|817.03|820.69|816.69|3
1621555110000|2021-05-20 23:58:30|821.06|817.06|821.06|817.06|821.06|817.06|821.06|817.06|1
1621555120000|2021-05-20 23:58:40|821.03|817.03|821.68|817.68|821.86|817.86|820.87|816.87|10
1621555130000|2021-05-20 23:58:50|822.29|818.29|823.18|819.18|823.78|819.78|821.68|817.68|13
1621555140000|2021-05-20 23:59:00|823.22|819.22|823.81|819.81|823.82|819.82|823.22|819.22|5
1621555150000|2021-05-20 23:59:10|823.72|819.72|823.32|819.32|823.77|819.77|823.32|819.32|13
1621555160000|2021-05-20 23:59:20|823.23|819.23|820.8|816.8|823.52|819.52|820.8|816.8|29
1621555170000|2021-05-20 23:59:30|820.86|816.86|819.74|815.74|820.95|816.95|819.66|815.66|23
1621555180000|2021-05-20 23:59:40|819.88|815.88|819.65|815.65|820.54|816.54|819.03|815.03|30
1621555190000|2021-05-20 23:59:50|819.29|815.29|820.68|816.68|821.13|817.13|819.26|815.26|17
1621555200000|2021-05-21 00:00:00|820.66|816.66|820.91|816.91|820.91|816.91|820.66|816.66|2
1621555210000|2021-05-21 00:00:10|820.78|816.78|820.66|816.66|820.78|816.78|820.22|816.22|13
1621555220000|2021-05-21 00:00:20|820.93|816.93|820.17|816.17|821.08|817.08|820.17|816.17|11
1621555230000|2021-05-21 00:00:30|820.08|816.08|818.77|814.77|820.17|816.17|818.77|814.77|18
1621555240000|2021-05-21 00:00:40|818.76|814.76|819.06|815.06|819.06|815.06|818.76|814.76|14
1621555250000|2021-05-21 00:00:50|819.07|815.07|820.46|816.46|820.52|816.52|819.07|815.07|16
1621555260000|2021-05-21 00:01:00|820.94|816.94|820.01|816.01|820.94|816.94|819.7|815.7|20
1621555270000|2021-05-21 00:01:10|819.48|815.48|820.7|816.7|820.7|816.7|819.48|815.48|17
1621555280000|2021-05-21 00:01:20|821.07|817.07|822.13|818.13|822.43|818.43|821.07|817.07|20
1621555290000|2021-05-21 00:01:30|822.68|818.68|823.04|819.04|823.04|819.04|822.23|818.23|7
1621555300000|2021-05-21 00:01:40|823.01|819.01|824.7|820.7|824.7|820.7|822.48|818.48|26
1621555310000|2021-05-21 00:01:50|824.3|820.3|824.83|820.83|824.83|820.83|824.3|820.3|6
1621555320000|2021-05-21 00:02:00|825.15|821.15|827.17|823.17|827.17|823.17|825.14|821.14|15
1621555330000|2021-05-21 00:02:10|827.14|823.14|826.69|822.69|828.07|824.07|826.38|822.38|19
1621555340000|2021-05-21 00:02:20|826.68|822.68|826.66|822.66|827|823|826.34|822.34|10
1621555350000|2021-05-21 00:02:30|826.64|822.64|828.76|824.76|828.76|824.76|826.51|822.51|19
1621555360000|2021-05-21 00:02:40|828.85|824.85|831.8|827.8|831.8|827.8|828.34|824.34|20
1621555370000|2021-05-21 00:02:50|831.75|827.75|831.35|827.35|832.11|828.11|831.35|827.35|13
1621555380000|2021-05-21 00:03:00|831.49|827.49|833.02|829.02|833.02|829.02|831.4|827.4|12
1621555390000|2021-05-21 00:03:10|833.09|829.09|834.07|830.07|834.47|830.47|833.09|829.09|9
1621555400000|2021-05-21 00:03:20|834.02|830.02|833.71|829.71|834.48|830.48|833.61|829.61|19
1621555410000|2021-05-21 00:03:30|833.7|829.7|832.55|828.55|833.71|829.71|832.48|828.48|20
1621555420000|2021-05-21 00:03:40|832.54|828.54|833.42|829.42|833.42|829.42|832.54|828.54|14
1621555430000|2021-05-21 00:03:50|833.37|829.37|832.81|828.81|833.84|829.84|832.41|828.41|21
1621555440000|2021-05-21 00:04:00|832.8|828.8|831.66|827.66|832.82|828.82|831.34|827.34|28
1621555450000|2021-05-21 00:04:10|831.57|827.57|832.65|828.65|833.76|829.76|831.57|827.57|27
1621555460000|2021-05-21 00:04:20|833.31|829.31|831.54|827.54|833.31|829.31|831.54|827.54|22
1621555470000|2021-05-21 00:04:30|831.49|827.49|831.02|827.02|831.49|827.49|830.89|826.89|31
1621555480000|2021-05-21 00:04:40|831.03|827.03|831.43|827.43|831.57|827.57|831.03|827.03|20
1621555490000|2021-05-21 00:04:50|831.54|827.54|831.27|827.27|831.56|827.56|831.17|827.17|11
1621555500000|2021-05-21 00:05:00|831.15|827.15|830.57|826.57|831.15|827.15|830.57|826.57|16
1621555510000|2021-05-21 00:05:10|830.46|826.46|827.33|823.33|830.62|826.62|827.3|823.3|28
1621555520000|2021-05-21 00:05:20|827.41|823.41|827.51|823.51|828.63|824.63|827.32|823.32|20
1621555530000|2021-05-21 00:05:30|827.98|823.98|827.65|823.65|828.13|824.13|827.51|823.51|14
1621555540000|2021-05-21 00:05:40|827.43|823.43|824.36|820.36|828.03|824.03|824.17|820.17|13
1621555550000|2021-05-21 00:05:50|824.72|820.72|826.33|822.33|826.33|822.33|823.91|819.91|20
1621555560000|2021-05-21 00:06:00|826.37|822.37|826.6|822.6|826.7|822.7|825.81|821.81|15
1621555570000|2021-05-21 00:06:10|826.61|822.61|825.47|821.47|826.61|822.61|825.46|821.46|25
1621555580000|2021-05-21 00:06:20|825.33|821.33|823.81|819.81|825.33|821.33|823.64|819.64|29
1621555590000|2021-05-21 00:06:30|823.87|819.87|823.58|819.58|824.4|820.4|823.54|819.54|13
1621555600000|2021-05-21 00:06:40|823.6|819.6|823.36|819.36|823.66|819.66|823.26|819.26|25
1621555610000|2021-05-21 00:06:50|823.51|819.51|823.46|819.46|823.69|819.69|822.98|818.98|22
1621555620000|2021-05-21 00:07:00|823.47|819.47|823.15|819.15|823.47|819.47|823.03|819.03|19
1621555630000|2021-05-21 00:07:10|822.94|818.94|822.8|818.8|823.01|819.01|822.71|818.71|9
1621555640000|2021-05-21 00:07:20|822.86|818.86|824.21|820.21|824.24|820.24|822.82|818.82|21
1621555650000|2021-05-21 00:07:30|823.11|819.11|823.94|819.94|824.06|820.06|822.5|818.5|20
1621555660000|2021-05-21 00:07:40|823.93|819.93|825.42|821.42|825.42|821.42|822.93|818.93|24
1621555670000|2021-05-21 00:07:50|825.49|821.49|824.75|820.75|826.11|822.11|824.73|820.73|25
1621555680000|2021-05-21 00:08:00|824.74|820.74|824.67|820.67|825.24|821.24|824.54|820.54|22
1621555690000|2021-05-21 00:08:10|824.91|820.91|825.02|821.02|825.32|821.32|824.91|820.91|11
1621555700000|2021-05-21 00:08:20|825.03|821.03|824.64|820.64|825.51|821.51|824.4|820.4|22
1621555710000|2021-05-21 00:08:30|824.69|820.69|823.37|819.37|824.69|820.69|823.37|819.37|24
1621555720000|2021-05-21 00:08:40|823.38|819.38|824|820|824.18|820.18|823.29|819.29|26
1621555730000|2021-05-21 00:08:50|824.01|820.01|823.91|819.91|824.03|820.03|823.9|819.9|14
1621555740000|2021-05-21 00:09:00|823.92|819.92|824.07|820.07|824.08|820.08|823.81|819.81|13
1621555750000|2021-05-21 00:09:10|824.13|820.13|824.91|820.91|824.91|820.91|824.07|820.07|11
1621555760000|2021-05-21 00:09:20|825.27|821.27|824.91|820.91|825.41|821.41|824.91|820.91|7
1621555770000|2021-05-21 00:09:30|825.05|821.05|824.52|820.52|825.33|821.33|824.51|820.51|15
1621555780000|2021-05-21 00:09:40|825.5|821.5|825.29|821.29|825.5|821.5|824.94|820.94|15
1621555790000|2021-05-21 00:09:50|825.26|821.26|824.4|820.4|825.26|821.26|824.35|820.35|12
1621555800000|2021-05-21 00:10:00|824.42|820.42|824.61|820.61|824.61|820.61|824.4|820.4|9
1621555810000|2021-05-21 00:10:10|824.72|820.72|825|821|825.23|821.23|824.67|820.67|14
1621555820000|2021-05-21 00:10:20|825.08|821.08|827.12|823.12|827.15|823.15|824.67|820.67|13
1621555830000|2021-05-21 00:10:30|826.98|822.98|827.5|823.5|828.21|824.21|826.7|822.7|13
1621555840000|2021-05-21 00:10:40|827.51|823.51|827.64|823.64|828.3|824.3|827.3|823.3|14
1621555850000|2021-05-21 00:10:50|827.67|823.67|827.39|823.39|827.67|823.67|827.39|823.39|15
1621555860000|2021-05-21 00:11:00|827.38|823.38|827.85|823.85|827.85|823.85|827.31|823.31|25
1621555870000|2021-05-21 00:11:10|827.55|823.55|830.62|826.62|830.62|826.62|827.55|823.55|11
1621555880000|2021-05-21 00:11:20|830.2|826.2|829.96|825.96|831.97|827.97|829.16|825.16|18
1621555890000|2021-05-21 00:11:30|831.93|827.93|829.96|825.96|831.93|827.93|829.96|825.96|16
1621555900000|2021-05-21 00:11:40|831.91|827.91|829.32|825.32|832.35|828.35|829.32|825.32|24
1621555910000|2021-05-21 00:11:50|829.43|825.43|829.05|825.05|830.2|826.2|828.8|824.8|24
1621555920000|2021-05-21 00:12:00|829.1|825.1|829.32|825.32|829.32|825.32|829.08|825.08|6
1621555930000|2021-05-21 00:12:10|829.08|825.08|828.89|824.89|829.25|825.25|828.89|824.89|20
1621555940000|2021-05-21 00:12:20|828.87|824.87|829.26|825.26|829.43|825.43|828.83|824.83|24
1621555950000|2021-05-21 00:12:30|829.27|825.27|831.03|827.03|831.03|827.03|829.27|825.27|16
1621555960000|2021-05-21 00:12:40|831.02|827.02|829.97|825.97|831.02|827.02|829.83|825.83|19
1621555970000|2021-05-21 00:12:50|829.98|825.98|829.65|825.65|829.98|825.98|829.36|825.36|25
1621555980000|2021-05-21 00:13:00|829.69|825.69|830.36|826.36|830.36|826.36|829.21|825.21|27
1621555990000|2021-05-21 00:13:10|830.34|826.34|829.86|825.86|830.34|826.34|829.27|825.27|17
1621556000000|2021-05-21 00:13:20|829.81|825.81|830.46|826.46|830.91|826.91|829.51|825.51|23
1621556010000|2021-05-21 00:13:30|830.51|826.51|830.04|826.04|830.59|826.59|829.71|825.71|29
1621556020000|2021-05-21 00:13:40|830.17|826.17|829.5|825.5|830.19|826.19|829.33|825.33|24
1621556030000|2021-05-21 00:13:50|829.49|825.49|829.08|825.08|829.49|825.49|828.85|824.85|14
1621556040000|2021-05-21 00:14:00|829.11|825.11|829.49|825.49|829.59|825.59|828.95|824.95|18
1621556050000|2021-05-21 00:14:10|829.44|825.44|829.51|825.51|830.06|826.06|829.44|825.44|15
1621556060000|2021-05-21 00:14:20|829.69|825.69|830.53|826.53|830.59|826.59|829.5|825.5|11
1621556070000|2021-05-21 00:14:30|830.55|826.55|830.35|826.35|830.55|826.55|830.31|826.31|14
1621556080000|2021-05-21 00:14:40|830.38|826.38|830.4|826.4|830.58|826.58|830.03|826.03|17
1621556090000|2021-05-21 00:14:50|830.73|826.73|830.8|826.8|830.9|826.9|830.4|826.4|9
1621556100000|2021-05-21 00:15:00|830.96|826.96|830.11|826.11|831|827|830.08|826.08|20
1621556110000|2021-05-21 00:15:10|830.13|826.13|829.91|825.91|830.13|826.13|829.83|825.83|13
1621556120000|2021-05-21 00:15:20|829.9|825.9|830.06|826.06|830.06|826.06|829.87|825.87|10
1621556130000|2021-05-21 00:15:30|830|826|829.18|825.18|830|826|829.17|825.17|18
1621556140000|2021-05-21 00:15:40|829.26|825.26|828.62|824.62|829.27|825.27|828.47|824.47|21
1621556150000|2021-05-21 00:15:50|828.73|824.73|828.54|824.54|828.76|824.76|828.38|824.38|15
1621556160000|2021-05-21 00:16:00|828.5|824.5|827.89|823.89|828.63|824.63|827.89|823.89|15
1621556170000|2021-05-21 00:16:10|826.87|822.87|825.5|821.5|827.08|823.08|825.49|821.49|13
1621556180000|2021-05-21 00:16:20|825.57|821.57|824.69|820.69|827.16|823.16|824.29|820.29|23
1621556190000|2021-05-21 00:16:30|824.38|820.38|823.48|819.48|824.38|820.38|823.45|819.45|23
1621556200000|2021-05-21 00:16:40|823.46|819.46|825.12|821.12|825.12|821.12|823.46|819.46|23
1621556210000|2021-05-21 00:16:50|825.19|821.19|824.41|820.41|825.23|821.23|824.41|820.41|26
1621556220000|2021-05-21 00:17:00|824.4|820.4|823.55|819.55|824.4|820.4|823.55|819.55|21
1621556230000|2021-05-21 00:17:10|823.4|819.4|822.81|818.81|823.4|819.4|822.72|818.72|15
1621556240000|2021-05-21 00:17:20|822.82|818.82|822.86|818.86|822.86|818.86|822.75|818.75|8
1621556250000|2021-05-21 00:17:30|822.75|818.75|822.45|818.45|822.84|818.84|822.45|818.45|21
1621556260000|2021-05-21 00:17:40|822.62|818.62|822.45|818.45|822.62|818.62|822.45|818.45|2
1621556270000|2021-05-21 00:17:50|822.46|818.46|822.95|818.95|822.98|818.98|822.46|818.46|10
1621556280000|2021-05-21 00:18:00|822.93|818.93|823.35|819.35|823.39|819.39|822.73|818.73|22
1621556290000|2021-05-21 00:18:10|824.22|820.22|825.74|821.74|826.17|822.17|823.6|819.6|12
1621556300000|2021-05-21 00:18:20|825.21|821.21|825.74|821.74|825.92|821.92|824.33|820.33|12
1621556310000|2021-05-21 00:18:30|825.35|821.35|824.33|820.33|825.35|821.35|824.33|820.33|7
1621556320000|2021-05-21 00:18:40|825.21|821.21|824.33|820.33|825.21|821.21|824.29|820.29|5
1621556330000|2021-05-21 00:18:50|825.14|821.14|826.42|822.42|827.26|823.26|824.33|820.33|15
1621556340000|2021-05-21 00:19:00|826.48|822.48|826.98|822.98|827.18|823.18|826.48|822.48|19
1621556350000|2021-05-21 00:19:10|826.02|822.02|827.25|823.25|827.25|823.25|826.02|822.02|14
1621556360000|2021-05-21 00:19:20|826.66|822.66|827.57|823.57|827.57|823.57|826.66|822.66|3
1621556380000|2021-05-21 00:19:40|827.61|823.61|826.91|822.91|827.61|823.61|826.81|822.81|21
1621556390000|2021-05-21 00:19:50|826.83|822.83|826.21|822.21|826.83|822.83|826.15|822.15|18
1621556400000|2021-05-21 00:20:00|826.25|822.25|824.91|820.91|826.25|822.25|824.91|820.91|27
1621556410000|2021-05-21 00:20:10|824.79|820.79|824.07|820.07|824.79|820.79|824.07|820.07|29
1621556420000|2021-05-21 00:20:20|824.06|820.06|823.21|819.21|824.06|820.06|823.14|819.14|32
1621556430000|2021-05-21 00:20:30|823.22|819.22|824.1|820.1|824.1|820.1|823.22|819.22|23
1621556440000|2021-05-21 00:20:40|824.15|820.15|824|820|824.21|820.21|824|820|15
1621556450000|2021-05-21 00:20:50|824.01|820.01|824.2|820.2|825.47|821.47|824.01|820.01|25
1621556460000|2021-05-21 00:21:00|824.1|820.1|822.92|818.92|824.1|820.1|822.89|818.89|27
1621556470000|2021-05-21 00:21:10|822.93|818.93|822.37|818.37|822.93|818.93|822.05|818.05|22
1621556480000|2021-05-21 00:21:20|822.4|818.4|822.46|818.46|822.59|818.59|822.4|818.4|13
1621556490000|2021-05-21 00:21:30|822.47|818.47|823.01|819.01|823.01|819.01|822.47|818.47|16
1621556500000|2021-05-21 00:21:40|822.99|818.99|823.4|819.4|823.64|819.64|822.92|818.92|20
1621556510000|2021-05-21 00:21:50|823.91|819.91|824.88|820.88|824.88|820.88|823.69|819.69|14
1621556520000|2021-05-21 00:22:00|824.91|820.91|824.55|820.55|825.67|821.67|824.55|820.55|9
1621556530000|2021-05-21 00:22:10|825.23|821.23|824.55|820.55|825.78|821.78|824.55|820.55|10
1621556540000|2021-05-21 00:22:20|824.96|820.96|824.55|820.55|824.96|820.96|824.55|820.55|2
1621556550000|2021-05-21 00:22:30|824.95|820.95|824.55|820.55|825.29|821.29|824.55|820.55|10
1621556560000|2021-05-21 00:22:40|825.49|821.49|824.55|820.55|825.72|821.72|824.55|820.55|4
1621556570000|2021-05-21 00:22:50|825.79|821.79|826.29|822.29|827.39|823.39|825.79|821.79|16
1621556580000|2021-05-21 00:23:00|826.28|822.28|825.75|821.75|826.28|822.28|825.6|821.6|15
1621556590000|2021-05-21 00:23:10|825.76|821.76|825.96|821.96|825.97|821.97|825.45|821.45|18
1621556600000|2021-05-21 00:23:20|825.97|821.97|826.1|822.1|826.18|822.18|825.57|821.57|13
1621556610000|2021-05-21 00:23:30|825.98|821.98|826.22|822.22|826.22|822.22|825.9|821.9|18
1621556620000|2021-05-21 00:23:40|826.28|822.28|826.62|822.62|826.95|822.95|826.11|822.11|15
1621556630000|2021-05-21 00:23:50|826.11|822.11|826.81|822.81|827.46|823.46|826.11|822.11|4
1621556640000|2021-05-21 00:24:00|826.6|822.6|830.06|826.06|830.06|826.06|826.6|822.6|17
1621556650000|2021-05-21 00:24:10|830.05|826.05|829.11|825.11|830.05|826.05|829.11|825.11|15
1621556660000|2021-05-21 00:24:20|829.16|825.16|829.19|825.19|829.65|825.65|829.15|825.15|22
1621556670000|2021-05-21 00:24:30|829.2|825.2|829.45|825.45|829.46|825.46|827.98|823.98|27
1621556680000|2021-05-21 00:24:40|829.44|825.44|829.07|825.07|829.44|825.44|828.8|824.8|20
1621556690000|2021-05-21 00:24:50|829.02|825.02|828.56|824.56|829.2|825.2|828.22|824.22|17
1621556700000|2021-05-21 00:25:00|828.57|824.57|828.14|824.14|828.6|824.6|828.01|824.01|22
1621556710000|2021-05-21 00:25:10|828.17|824.17|828.1|824.1|828.41|824.41|828.1|824.1|14
1621556720000|2021-05-21 00:25:20|828.42|824.42|828.25|824.25|828.8|824.8|828.1|824.1|13
1621556730000|2021-05-21 00:25:30|828.27|824.27|828.93|824.93|829.27|825.27|828.27|824.27|11
1621556740000|2021-05-21 00:25:40|829.03|825.03|830.08|826.08|830.08|826.08|829.03|825.03|10
1621556750000|2021-05-21 00:25:50|830.11|826.11|829.91|825.91|830.12|826.12|829.58|825.58|14
1621556760000|2021-05-21 00:26:00|829.56|825.56|830.3|826.3|830.55|826.55|829.56|825.56|9
1621556770000|2021-05-21 00:26:10|830.32|826.32|830.4|826.4|830.48|826.48|830.21|826.21|7
1621556780000|2021-05-21 00:26:20|830.41|826.41|830.27|826.27|830.49|826.49|830.27|826.27|6
1621556790000|2021-05-21 00:26:30|830.22|826.22|830.58|826.58|830.58|826.58|830.17|826.17|8
1621556800000|2021-05-21 00:26:40|830.3|826.3|830.96|826.96|831.03|827.03|830.3|826.3|10
1621556810000|2021-05-21 00:26:50|830.98|826.98|830.96|826.96|831.11|827.11|830.96|826.96|5
1621556820000|2021-05-21 00:27:00|830.98|826.98|830.8|826.8|831.35|827.35|830.8|826.8|10
1621556830000|2021-05-21 00:27:10|832.15|828.15|832.15|828.15|832.15|828.15|832.15|828.15|1
1621556840000|2021-05-21 00:27:20|832.21|828.21|834.34|830.34|834.34|830.34|832.21|828.21|8
1621556850000|2021-05-21 00:27:30|834.33|830.33|834.17|830.17|834.91|830.91|834.17|830.17|7
1621556860000|2021-05-21 00:27:40|835.38|831.38|834.96|830.96|835.41|831.41|834.96|830.96|5
1621556870000|2021-05-21 00:27:50|835.11|831.11|835.51|831.51|835.54|831.54|835.11|831.11|6
1621556880000|2021-05-21 00:28:00|835.47|831.47|834.46|830.46|835.53|831.53|834.46|830.46|18
1621556890000|2021-05-21 00:28:10|834.48|830.48|834.47|830.47|834.62|830.62|834.47|830.47|10
1621556900000|2021-05-21 00:28:20|834.51|830.51|834.53|830.53|834.69|830.69|834.47|830.47|11
1621556910000|2021-05-21 00:28:30|834.55|830.55|834.2|830.2|834.56|830.56|833.86|829.86|16
1621556920000|2021-05-21 00:28:40|834.24|830.24|834.49|830.49|834.49|830.49|834.14|830.14|15
1621556930000|2021-05-21 00:28:50|834.5|830.5|834.33|830.33|834.5|830.5|833.47|829.47|16
1621556940000|2021-05-21 00:29:00|834.23|830.23|834.26|830.26|834.26|830.26|834.23|830.23|6
1621556950000|2021-05-21 00:29:10|834.23|830.23|834.58|830.58|834.58|830.58|834.23|830.23|9
1621556960000|2021-05-21 00:29:20|834.6|830.6|834.46|830.46|834.65|830.65|834.36|830.36|21
1621556970000|2021-05-21 00:29:30|834.5|830.5|834.04|830.04|834.76|830.76|834.04|830.04|15
1621556980000|2021-05-21 00:29:40|834.03|830.03|833.93|829.93|834.27|830.27|833.92|829.92|16
1621556990000|2021-05-21 00:29:50|833.92|829.92|833.26|829.26|833.92|829.92|833.24|829.24|13
1621557000000|2021-05-21 00:30:00|833.2|829.2|832.31|828.31|833.2|829.2|831.99|827.99|30
1621557010000|2021-05-21 00:30:10|832.36|828.36|832.92|828.92|833.93|829.93|832.36|828.36|25
1621557020000|2021-05-21 00:30:20|832.91|828.91|833.47|829.47|833.49|829.49|832.91|828.91|23
1621557030000|2021-05-21 00:30:30|833.49|829.49|833.46|829.46|833.76|829.76|833.39|829.39|22
1621557040000|2021-05-21 00:30:40|833.68|829.68|834.14|830.14|834.25|830.25|833.49|829.49|15
1621557050000|2021-05-21 00:30:50|834.2|830.2|834.28|830.28|834.28|830.28|833.72|829.72|10
1621557060000|2021-05-21 00:31:00|836.33|832.33|836.23|832.23|836.34|832.34|836.19|832.19|6
1621557070000|2021-05-21 00:31:10|836.35|832.35|835.9|831.9|836.35|832.35|835.58|831.58|18
1621557080000|2021-05-21 00:31:20|835.99|831.99|834.38|830.38|835.99|831.99|834.38|830.38|28
1621557090000|2021-05-21 00:31:30|834.31|830.31|836|832|836|832|834.31|830.31|25
1621557100000|2021-05-21 00:31:40|835.81|831.81|835.36|831.36|835.81|831.81|835.07|831.07|20
1621557110000|2021-05-21 00:31:50|835.35|831.35|834.91|830.91|835.37|831.37|834.87|830.87|12
1621557120000|2021-05-21 00:32:00|834.89|830.89|834.35|830.35|834.92|830.92|834.09|830.09|24
1621557130000|2021-05-21 00:32:10|834.31|830.31|835.51|831.51|835.51|831.51|834.25|830.25|18
1621557140000|2021-05-21 00:32:20|835.3|831.3|835.98|831.98|836.29|832.29|835.3|831.3|25
1621557150000|2021-05-21 00:32:30|836.18|832.18|835.51|831.51|836.26|832.26|835.5|831.5|22
1621557160000|2021-05-21 00:32:40|835.5|831.5|836.13|832.13|836.25|832.25|835.5|831.5|24
1621557170000|2021-05-21 00:32:50|836.15|832.15|835.9|831.9|836.16|832.16|835.32|831.32|15
1621557180000|2021-05-21 00:33:00|835.77|831.77|835.55|831.55|835.77|831.77|835.53|831.53|13
1621557190000|2021-05-21 00:33:10|835.35|831.35|835.27|831.27|835.46|831.46|835.19|831.19|16
1621557200000|2021-05-21 00:33:20|835.08|831.08|835.52|831.52|835.53|831.53|835.06|831.06|15
1621557210000|2021-05-21 00:33:30|835.53|831.53|835.76|831.76|835.92|831.92|835.5|831.5|16
1621557220000|2021-05-21 00:33:40|835.59|831.59|835.65|831.65|835.93|831.93|835.59|831.59|6
1621557230000|2021-05-21 00:33:50|835.64|831.64|835.81|831.81|835.81|831.81|835.5|831.5|6
1621557240000|2021-05-21 00:34:00|835.76|831.76|836.63|832.63|836.64|832.64|835.76|831.76|6
1621557250000|2021-05-21 00:34:10|836.61|832.61|836.35|832.35|836.61|832.61|836.33|832.33|9
1621557260000|2021-05-21 00:34:20|836.36|832.36|835.49|831.49|836.36|832.36|835.14|831.14|24
1621557270000|2021-05-21 00:34:30|835.51|831.51|836.43|832.43|836.58|832.58|835.51|831.51|25
1621557280000|2021-05-21 00:34:40|836.38|832.38|835.73|831.73|836.38|832.38|835.73|831.73|16
1621557290000|2021-05-21 00:34:50|835.66|831.66|835.17|831.17|835.66|831.66|835.05|831.05|27
1621557300000|2021-05-21 00:35:00|834.99|830.99|833.9|829.9|835|831|833.87|829.87|20
1621557310000|2021-05-21 00:35:10|834.16|830.16|833.93|829.93|834.16|830.16|833.93|829.93|9
1621557320000|2021-05-21 00:35:20|833.92|829.92|833.56|829.56|833.92|829.92|833.56|829.56|8
1621557330000|2021-05-21 00:35:30|833.58|829.58|832.91|828.91|833.58|829.58|832.9|828.9|20
1621557340000|2021-05-21 00:35:40|832.89|828.89|832.97|828.97|832.98|828.98|832.83|828.83|16
1621557350000|2021-05-21 00:35:50|832.96|828.96|832.35|828.35|832.96|828.96|832.35|828.35|18
1621557360000|2021-05-21 00:36:00|832.34|828.34|832.34|828.34|832.44|828.44|832.33|828.33|6
1621557370000|2021-05-21 00:36:10|831.95|827.95|833.4|829.4|833.95|829.95|831.95|827.95|15
1621557380000|2021-05-21 00:36:20|833.27|829.27|833.42|829.42|834.08|830.08|833.27|829.27|20
1621557390000|2021-05-21 00:36:30|833.05|829.05|832.49|828.49|833.05|829.05|832.42|828.42|14
1621557400000|2021-05-21 00:36:40|832.53|828.53|833.21|829.21|833.26|829.26|832.44|828.44|15
1621557410000|2021-05-21 00:36:50|833.2|829.2|833.13|829.13|833.37|829.37|833.13|829.13|17
1621557420000|2021-05-21 00:37:00|833.04|829.04|832.13|828.13|833.04|829.04|832.12|828.12|23
1621557430000|2021-05-21 00:37:10|832.12|828.12|831.62|827.62|832.12|828.12|831.6|827.6|14
1621557440000|2021-05-21 00:37:20|831.61|827.61|831.44|827.44|831.62|827.62|831.44|827.44|15
1621557450000|2021-05-21 00:37:30|831.45|827.45|831.53|827.53|831.59|827.59|831.45|827.45|10
1621557460000|2021-05-21 00:37:40|831.52|827.52|830.77|826.77|831.52|827.52|830.43|826.43|25
1621557470000|2021-05-21 00:37:50|830.73|826.73|831.23|827.23|831.3|827.3|830.7|826.7|13
1621557480000|2021-05-21 00:38:00|831.14|827.14|832.7|828.7|832.78|828.78|831.14|827.14|13
1621557490000|2021-05-21 00:38:10|832.68|828.68|831.6|827.6|832.68|828.68|831.6|827.6|24
1621557500000|2021-05-21 00:38:20|831.61|827.61|831.84|827.84|831.91|827.91|831.43|827.43|20
1621557510000|2021-05-21 00:38:30|831.9|827.9|831.77|827.77|831.91|827.91|831.66|827.66|6
1621557520000|2021-05-21 00:38:40|832.41|828.41|832.42|828.42|832.42|828.42|832.41|828.41|2
1621557530000|2021-05-21 00:38:50|832.41|828.41|832.41|828.41|832.41|828.41|832.41|828.41|1
1621557540000|2021-05-21 00:39:00|832.49|828.49|832.42|828.42|832.57|828.57|832.42|828.42|6
1621557550000|2021-05-21 00:39:10|832.3|828.3|832.28|828.28|832.3|828.3|832.28|828.28|2
1621557560000|2021-05-21 00:39:20|832.29|828.29|832.85|828.85|832.85|828.85|832.29|828.29|12
1621557570000|2021-05-21 00:39:30|832.93|828.93|833.58|829.58|833.74|829.74|832.93|828.93|13
1621557580000|2021-05-21 00:39:40|833.69|829.69|833.8|829.8|833.94|829.94|833.67|829.67|13
1621557590000|2021-05-21 00:39:50|833.56|829.56|833.95|829.95|833.96|829.96|833.56|829.56|5
1621557600000|2021-05-21 00:40:00|833.96|829.96|833.93|829.93|833.96|829.96|833.59|829.59|20
1621557610000|2021-05-21 00:40:10|833.72|829.72|834.27|830.27|834.64|830.64|833.72|829.72|12
1621557620000|2021-05-21 00:40:20|834.13|830.13|834.13|830.13|834.13|830.13|834.13|830.13|1
1621557630000|2021-05-21 00:40:30|834.27|830.27|834.43|830.43|834.43|830.43|834.1|830.1|18
1621557640000|2021-05-21 00:40:40|834.27|830.27|834.31|830.31|834.31|830.31|834.27|830.27|2
1621557650000|2021-05-21 00:40:50|834.38|830.38|835.51|831.51|835.51|831.51|834.38|830.38|4
1621557660000|2021-05-21 00:41:00|835.5|831.5|835.32|831.32|835.52|831.52|835.24|831.24|13
1621557670000|2021-05-21 00:41:10|835.3|831.3|835.3|831.3|835.32|831.32|835.3|831.3|3
1621557680000|2021-05-21 00:41:20|835.32|831.32|837.38|833.38|837.38|833.38|835.32|831.32|23
1621557690000|2021-05-21 00:41:30|837.24|833.24|840.5|836.5|840.5|836.5|835.63|831.63|16
1621557700000|2021-05-21 00:41:40|840.86|836.86|840.73|836.73|840.86|836.86|840.52|836.52|9
1621557710000|2021-05-21 00:41:50|840.77|836.77|841.38|837.38|841.38|837.38|840.77|836.77|6
1621557720000|2021-05-21 00:42:00|841.43|837.43|843.28|839.28|843.3|839.3|841.43|837.43|7
1621557730000|2021-05-21 00:42:10|843.3|839.3|843.03|839.03|843.37|839.37|842.43|838.43|14
1621557740000|2021-05-21 00:42:20|843.04|839.04|841.16|837.16|843.04|839.04|841.16|837.16|18
1621557750000|2021-05-21 00:42:30|842|838|841.66|837.66|842.5|838.5|841.45|837.45|29
1621557760000|2021-05-21 00:42:40|842.01|838.01|841.86|837.86|842.65|838.65|841.84|837.84|18
1621557770000|2021-05-21 00:42:50|841.9|837.9|841.76|837.76|841.9|837.9|841.75|837.75|6
1621557780000|2021-05-21 00:43:00|841.88|837.88|841.91|837.91|841.94|837.94|841.86|837.86|13
1621557790000|2021-05-21 00:43:10|841.96|837.96|844.46|840.46|844.46|840.46|841.96|837.96|23
1621557800000|2021-05-21 00:43:20|844.45|840.45|844.73|840.73|845.66|841.66|844.44|840.44|20
1621557810000|2021-05-21 00:43:30|844.59|840.59|842.43|838.43|844.79|840.79|842.38|838.38|26
1621557820000|2021-05-21 00:43:40|843.48|839.48|843.72|839.72|844.8|840.8|843.22|839.22|12
1621557830000|2021-05-21 00:43:50|843.62|839.62|845.12|841.12|845.12|841.12|843.62|839.62|6
1621557840000|2021-05-21 00:44:00|844.15|840.15|843.41|839.41|844.15|840.15|843.15|839.15|8
1621557850000|2021-05-21 00:44:10|843.5|839.5|844|840|844|840|843.46|839.46|20
1621557860000|2021-05-21 00:44:20|843.99|839.99|845.36|841.36|845.37|841.37|843.98|839.98|9
1621557870000|2021-05-21 00:44:30|845.23|841.23|845.01|841.01|845.23|841.23|845.01|841.01|14
1621557880000|2021-05-21 00:44:40|845.13|841.13|845.27|841.27|845.8|841.8|844.8|840.8|13
1621557890000|2021-05-21 00:44:50|845.35|841.35|844.02|840.02|845.37|841.37|844.02|840.02|28
1621557900000|2021-05-21 00:45:00|844.13|840.13|844.6|840.6|845.05|841.05|843.99|839.99|27
1621557910000|2021-05-21 00:45:10|844.55|840.55|844|840|844.55|840.55|843.94|839.94|27
1621557920000|2021-05-21 00:45:20|843.99|839.99|844.85|840.85|844.95|840.95|843.89|839.89|27
1621557930000|2021-05-21 00:45:30|843.72|839.72|845.16|841.16|845.22|841.22|843.72|839.72|7
1621557940000|2021-05-21 00:45:40|845.18|841.18|845.41|841.41|845.59|841.59|845.18|841.18|16
1621557950000|2021-05-21 00:45:50|845.24|841.24|844.7|840.7|845.24|841.24|843.95|839.95|33
1621557960000|2021-05-21 00:46:00|844.83|840.83|844.42|840.42|845.43|841.43|844.39|840.39|23
1621557970000|2021-05-21 00:46:10|844.39|840.39|843.45|839.45|844.74|840.74|843.25|839.25|27
1621557980000|2021-05-21 00:46:20|843.24|839.24|842.71|838.71|843.25|839.25|842.2|838.2|15
1621557990000|2021-05-21 00:46:30|841.81|837.81|842.11|838.11|842.21|838.21|841.55|837.55|26
1621558000000|2021-05-21 00:46:40|842.21|838.21|843.79|839.79|843.84|839.84|842.21|838.21|27
1621558010000|2021-05-21 00:46:50|843.8|839.8|842.8|838.8|843.8|839.8|842.8|838.8|20
1621558020000|2021-05-21 00:47:00|842.79|838.79|842.79|838.79|843|839|842.65|838.65|25
1621558030000|2021-05-21 00:47:10|842.81|838.81|841.86|837.86|842.85|838.85|841.86|837.86|24
1621558040000|2021-05-21 00:47:20|841.85|837.85|841.55|837.55|841.85|837.85|841.15|837.15|29
1621558050000|2021-05-21 00:47:30|841.56|837.56|841.45|837.45|841.56|837.56|841.08|837.08|15
1621558060000|2021-05-21 00:47:40|841.47|837.47|841.45|837.45|841.81|837.81|841.34|837.34|20
1621558070000|2021-05-21 00:47:50|841.44|837.44|841.12|837.12|841.68|837.68|841.12|837.12|28
1621558080000|2021-05-21 00:48:00|841.1|837.1|841.76|837.76|841.76|837.76|840.97|836.97|22
1621558090000|2021-05-21 00:48:10|841.94|837.94|842.6|838.6|842.88|838.88|841.94|837.94|20
1621558100000|2021-05-21 00:48:20|842.5|838.5|842.27|838.27|842.5|838.5|842.15|838.15|15
1621558110000|2021-05-21 00:48:30|842.2|838.2|841.5|837.5|842.2|838.2|841.49|837.49|27
1621558120000|2021-05-21 00:48:40|841.41|837.41|841.29|837.29|841.74|837.74|840.97|836.97|25
1621558130000|2021-05-21 00:48:50|841.48|837.48|841.89|837.89|842.16|838.16|841.48|837.48|19
1621558140000|2021-05-21 00:49:00|841.87|837.87|842.06|838.06|842.26|838.26|841.87|837.87|12
1621558150000|2021-05-21 00:49:10|842.07|838.07|842.75|838.75|843.52|839.52|842.07|838.07|12
1621558160000|2021-05-21 00:49:20|842.9|838.9|844.05|840.05|844.13|840.13|842.75|838.75|19
1621558170000|2021-05-21 00:49:30|844.31|840.31|846.98|842.98|846.98|842.98|844.31|840.31|20
1621558180000|2021-05-21 00:49:40|847.1|843.1|848.81|844.81|848.81|844.81|847.1|843.1|16
1621558190000|2021-05-21 00:49:50|848.97|844.97|849.59|845.59|849.99|845.99|848.97|844.97|14
1621558200000|2021-05-21 00:50:00|849.6|845.6|849.47|845.47|849.7|845.7|849.42|845.42|9
1621558210000|2021-05-21 00:50:10|849.46|845.46|848.35|844.35|849.46|845.46|848.35|844.35|16
1621558220000|2021-05-21 00:50:20|848.33|844.33|848.02|844.02|848.36|844.36|847.89|843.89|16
1621558230000|2021-05-21 00:50:30|848.3|844.3|847.85|843.85|848.38|844.38|847.38|843.38|21
1621558240000|2021-05-21 00:50:40|847.67|843.67|847.36|843.36|847.67|843.67|847.19|843.19|12
1621558250000|2021-05-21 00:50:50|847.44|843.44|847.02|843.02|847.52|843.52|847.02|843.02|24
1621558260000|2021-05-21 00:51:00|846.73|842.73|846.84|842.84|847.23|843.23|846.6|842.6|22
1621558270000|2021-05-21 00:51:10|846.85|842.85|846.59|842.59|847.04|843.04|846.59|842.59|27
1621558280000|2021-05-21 00:51:20|846.6|842.6|846.65|842.65|846.66|842.66|846.18|842.18|19
1621558290000|2021-05-21 00:51:30|846.8|842.8|847.76|843.76|847.76|843.76|846.32|842.32|26
1621558300000|2021-05-21 00:51:40|847.46|843.46|849.66|845.66|849.66|845.66|846.67|842.67|27
1621558310000|2021-05-21 00:51:50|849.71|845.71|849.98|845.98|850.08|846.08|849.71|845.71|10
1621558320000|2021-05-21 00:52:00|849.97|845.97|849.22|845.22|849.97|845.97|849.22|845.22|14
1621558330000|2021-05-21 00:52:10|849.23|845.23|849.89|845.89|849.94|845.94|848.96|844.96|26
1621558340000|2021-05-21 00:52:20|849.9|845.9|847.7|843.7|849.91|845.91|847.65|843.65|29
1621558350000|2021-05-21 00:52:30|847.68|843.68|847.32|843.32|847.77|843.77|847.29|843.29|23
1621558360000|2021-05-21 00:52:40|847.13|843.13|847.3|843.3|847.38|843.38|847.03|843.03|21
1621558370000|2021-05-21 00:52:50|847.31|843.31|847.41|843.41|847.62|843.62|847.19|843.19|22
1621558380000|2021-05-21 00:53:00|847.4|843.4|847.59|843.59|847.68|843.68|847.34|843.34|23
1621558390000|2021-05-21 00:53:10|847.6|843.6|849.79|845.79|849.87|845.87|847.59|843.59|23
1621558400000|2021-05-21 00:53:20|849.77|845.77|848.72|844.72|849.78|845.78|848.67|844.67|19
1621558410000|2021-05-21 00:53:30|848.73|844.73|848.25|844.25|848.73|844.73|848.25|844.25|14
1621558420000|2021-05-21 00:53:40|848.26|844.26|849.03|845.03|849.17|845.17|847.96|843.96|21
1621558430000|2021-05-21 00:53:50|848.8|844.8|847.43|843.43|848.8|844.8|847.38|843.38|20
1621558440000|2021-05-21 00:54:00|847.53|843.53|846.93|842.93|847.53|843.53|846.78|842.78|24
1621558450000|2021-05-21 00:54:10|846.94|842.94|847.06|843.06|847.06|843.06|846.45|842.45|20
1621558460000|2021-05-21 00:54:20|847.05|843.05|847.51|843.51|848|844|847.05|843.05|26
1621558470000|2021-05-21 00:54:30|847.59|843.59|848.3|844.3|849.29|845.29|847.59|843.59|13
1621558480000|2021-05-21 00:54:40|848.33|844.33|847.93|843.93|848.45|844.45|847.8|843.8|10
1621558490000|2021-05-21 00:54:50|848.04|844.04|847.5|843.5|848.49|844.49|847.49|843.49|20
1621558500000|2021-05-21 00:55:00|847.37|843.37|847.35|843.35|847.37|843.37|847.27|843.27|13
1621558510000|2021-05-21 00:55:10|847.36|843.36|846.91|842.91|847.36|843.36|846.81|842.81|11
1621558520000|2021-05-21 00:55:20|846.92|842.92|847.25|843.25|847.31|843.31|846.89|842.89|19
1621558530000|2021-05-21 00:55:30|847.24|843.24|847.02|843.02|847.24|843.24|846.96|842.96|13
1621558540000|2021-05-21 00:55:40|847.04|843.04|844.94|840.94|847.05|843.05|844.94|840.94|26
1621558550000|2021-05-21 00:55:50|844.93|840.93|845.51|841.51|846.04|842.04|844.9|840.9|27
1621558560000|2021-05-21 00:56:00|845.63|841.63|845.31|841.31|845.64|841.64|845.08|841.08|30
1621558570000|2021-05-21 00:56:10|845.23|841.23|845.7|841.7|845.96|841.96|845.2|841.2|27
1621558580000|2021-05-21 00:56:20|845.71|841.71|847.44|843.44|847.85|843.85|845.71|841.71|25
1621558590000|2021-05-21 00:56:30|847.47|843.47|849.15|845.15|849.21|845.21|847.44|843.44|21
1621558600000|2021-05-21 00:56:40|849.07|845.07|849.67|845.67|849.72|845.72|849.02|845.02|22
1621558610000|2021-05-21 00:56:50|849.7|845.7|849.99|845.99|850.07|846.07|849.66|845.66|16
1621558620000|2021-05-21 00:57:00|850.05|846.05|849.13|845.13|850.05|846.05|848.92|844.92|20
1621558630000|2021-05-21 00:57:10|849.12|845.12|848.51|844.51|849.12|845.12|848.39|844.39|28
1621558640000|2021-05-21 00:57:20|848.61|844.61|849.08|845.08|849.37|845.37|848.61|844.61|22
1621558650000|2021-05-21 00:57:30|849.09|845.09|848.39|844.39|849.2|845.2|848.27|844.27|33
1621558660000|2021-05-21 00:57:40|848.36|844.36|847.9|843.9|848.44|844.44|847.9|843.9|22
1621558670000|2021-05-21 00:57:50|847.91|843.91|848.36|844.36|848.45|844.45|847.91|843.91|28
1621558680000|2021-05-21 00:58:00|848.54|844.54|847.69|843.69|848.54|844.54|847.67|843.67|22
1621558690000|2021-05-21 00:58:10|847.68|843.68|847.74|843.74|847.74|843.74|847.14|843.14|19
1621558700000|2021-05-21 00:58:20|847.77|843.77|847.78|843.78|848.18|844.18|847.74|843.74|14
1621558710000|2021-05-21 00:58:30|847.76|843.76|847.91|843.91|847.91|843.91|847.35|843.35|28
1621558720000|2021-05-21 00:58:40|847.92|843.92|847.48|843.48|847.93|843.93|847.47|843.47|20
1621558730000|2021-05-21 00:58:50|847.42|843.42|847.31|843.31|847.42|843.42|847.11|843.11|29
1621558740000|2021-05-21 00:59:00|847.3|843.3|846.19|842.19|847.31|843.31|846.17|842.17|23
1621558750000|2021-05-21 00:59:10|846.16|842.16|847.2|843.2|847.2|843.2|845.89|841.89|31
1621558760000|2021-05-21 00:59:20|847.21|843.21|847.44|843.44|848|844|847.21|843.21|23
1621558770000|2021-05-21 00:59:30|847.45|843.45|847.49|843.49|848.18|844.18|847.45|843.45|23
1621558780000|2021-05-21 00:59:40|847.42|843.42|847.13|843.13|847.42|843.42|846.95|842.95|23
1621558790000|2021-05-21 00:59:50|847.14|843.14|847.12|843.12|847.14|843.14|847.06|843.06|10
1621558800000|2021-05-21 01:00:00|847.25|843.25|848.05|844.05|848.16|844.16|847.24|843.24|23
1621558810000|2021-05-21 01:00:10|848.09|844.09|848.31|844.31|848.43|844.43|848.05|844.05|18
1621558820000|2021-05-21 01:00:20|848.36|844.36|847.69|843.69|848.36|844.36|847.69|843.69|12
1621558830000|2021-05-21 01:00:30|847.62|843.62|847.26|843.26|847.62|843.62|847.26|843.26|25
1621558840000|2021-05-21 01:00:40|847.28|843.28|847.16|843.16|847.45|843.45|847.16|843.16|23
1621558850000|2021-05-21 01:00:50|847.13|843.13|846.75|842.75|847.13|843.13|846.7|842.7|8
1621558860000|2021-05-21 01:01:00|846.71|842.71|846.38|842.38|846.71|842.71|846.38|842.38|6
1621558870000|2021-05-21 01:01:10|846.57|842.57|846.11|842.11|846.64|842.64|846.02|842.02|17
1621558880000|2021-05-21 01:01:20|846.32|842.32|844.17|840.17|846.32|842.32|844.12|840.12|25
1621558890000|2021-05-21 01:01:30|842.87|838.87|843.46|839.46|843.46|839.46|842.84|838.84|13
1621558900000|2021-05-21 01:01:40|843.52|839.52|843.77|839.77|843.77|839.77|843.08|839.08|23
1621558910000|2021-05-21 01:01:50|843.8|839.8|843.96|839.96|843.96|839.96|843.52|839.52|15
1621558920000|2021-05-21 01:02:00|844.25|840.25|844.4|840.4|844.53|840.53|844.25|840.25|10
1621558930000|2021-05-21 01:02:10|844.44|840.44|844.49|840.49|844.51|840.51|844.44|840.44|9
1621558940000|2021-05-21 01:02:20|844.5|840.5|843.39|839.39|844.55|840.55|843.39|839.39|24
1621558950000|2021-05-21 01:02:30|843.4|839.4|843.18|839.18|843.4|839.4|843.12|839.12|18
1621558960000|2021-05-21 01:02:40|843.19|839.19|843.28|839.28|843.35|839.35|842.98|838.98|23
1621558970000|2021-05-21 01:02:50|843.16|839.16|843.26|839.26|843.29|839.29|843.1|839.1|17
1621558980000|2021-05-21 01:03:00|843.28|839.28|843.11|839.11|843.3|839.3|843.06|839.06|13
1621558990000|2021-05-21 01:03:10|843.03|839.03|843.04|839.04|843.04|839.04|842.77|838.77|15
1621559000000|2021-05-21 01:03:20|843.07|839.07|843.55|839.55|843.55|839.55|843.07|839.07|6
1621559010000|2021-05-21 01:03:30|843.49|839.49|843.25|839.25|843.49|839.49|843.22|839.22|11
1621559020000|2021-05-21 01:03:40|843.32|839.32|843.64|839.64|843.64|839.64|843.32|839.32|7
1621559030000|2021-05-21 01:03:50|843.66|839.66|843.57|839.57|843.8|839.8|843.57|839.57|13
1621559040000|2021-05-21 01:04:00|843.43|839.43|842.37|838.37|843.43|839.43|842.36|838.36|18
1621559050000|2021-05-21 01:04:10|842.64|838.64|842.36|838.36|842.64|838.64|842.36|838.36|16
1621559060000|2021-05-21 01:04:20|842.37|838.37|842.6|838.6|842.79|838.79|842.37|838.37|16
1621559070000|2021-05-21 01:04:30|842.55|838.55|842.66|838.66|842.66|838.66|842.3|838.3|15
1621559080000|2021-05-21 01:04:40|842.72|838.72|842.56|838.56|842.86|838.86|842.56|838.56|12
1621559090000|2021-05-21 01:04:50|842.37|838.37|843.69|839.69|843.96|839.96|842.35|838.35|24
1621559100000|2021-05-21 01:05:00|843.7|839.7|843.3|839.3|844.58|840.58|843.3|839.3|24
1621559110000|2021-05-21 01:05:10|843.29|839.29|842.27|838.27|843.29|839.29|842.27|838.27|17
1621559120000|2021-05-21 01:05:20|842.28|838.28|844|840|844.02|840.02|842.28|838.28|22
1621559130000|2021-05-21 01:05:30|843.17|839.17|843.93|839.93|844.03|840.03|843.17|839.17|8
1621559140000|2021-05-21 01:05:40|843.96|839.96|843.98|839.98|844.26|840.26|843.65|839.65|20
1621559150000|2021-05-21 01:05:50|843.91|839.91|844.48|840.48|844.55|840.55|843.91|839.91|15
1621559160000|2021-05-21 01:06:00|844.67|840.67|844.53|840.53|844.67|840.67|844.53|840.53|7
1621559170000|2021-05-21 01:06:10|844.54|840.54|844.41|840.41|844.55|840.55|844.37|840.37|18
1621559180000|2021-05-21 01:06:20|844.39|840.39|844.2|840.2|844.39|840.39|843.7|839.7|13
1621559190000|2021-05-21 01:06:30|844.19|840.19|843.38|839.38|844.19|840.19|843.32|839.32|25
1621559200000|2021-05-21 01:06:40|843.33|839.33|843.4|839.4|843.61|839.61|843.12|839.12|24
1621559210000|2021-05-21 01:06:50|843.42|839.42|843.58|839.58|843.65|839.65|843.42|839.42|10
1621559220000|2021-05-21 01:07:00|843.7|839.7|844.48|840.48|844.61|840.61|843.7|839.7|11
1621559230000|2021-05-21 01:07:10|844.53|840.53|844.66|840.66|844.66|840.66|844.51|840.51|21
1621559240000|2021-05-21 01:07:20|844.67|840.67|845.13|841.13|845.24|841.24|844.66|840.66|13
1621559250000|2021-05-21 01:07:30|845.14|841.14|845.23|841.23|845.23|841.23|845.13|841.13|15
1621559260000|2021-05-21 01:07:40|845.28|841.28|845.19|841.19|845.28|841.28|845.11|841.11|11
1621559270000|2021-05-21 01:07:50|845.23|841.23|844.93|840.93|845.24|841.24|844.91|840.91|24
1621559280000|2021-05-21 01:08:00|844.94|840.94|845|841|845.07|841.07|844.94|840.94|10
1621559290000|2021-05-21 01:08:10|845.14|841.14|844.54|840.54|845.14|841.14|844.53|840.53|14
1621559300000|2021-05-21 01:08:20|844.53|840.53|844.57|840.57|844.57|840.57|844.4|840.4|10
1621559310000|2021-05-21 01:08:30|844.68|840.68|844.99|840.99|845.35|841.35|844.67|840.67|18
1621559320000|2021-05-21 01:08:40|845.44|841.44|846.52|842.52|846.52|842.52|845.41|841.41|20
1621559330000|2021-05-21 01:08:50|846.69|842.69|846.73|842.73|846.73|842.73|846.49|842.49|15
1621559340000|2021-05-21 01:09:00|846.96|842.96|847.37|843.37|847.65|843.65|846.96|842.96|10
1621559350000|2021-05-21 01:09:10|847.73|843.73|847.37|843.37|848.07|844.07|847.37|843.37|15
1621559360000|2021-05-21 01:09:20|848.07|844.07|849.52|845.52|849.72|845.72|848.07|844.07|11
1621559370000|2021-05-21 01:09:30|851.6|847.6|851.6|847.6|851.6|847.6|851.6|847.6|1
1621559380000|2021-05-21 01:09:40|851.85|847.85|851.6|847.6|851.85|847.85|851.6|847.6|2
1621559390000|2021-05-21 01:09:50|851.5|847.5|851.19|847.19|851.5|847.5|851.19|847.19|8
1621559400000|2021-05-21 01:10:00|851.06|847.06|851.5|847.5|851.5|847.5|850.47|846.47|28
1621559410000|2021-05-21 01:10:10|851.55|847.55|852|848|852.06|848.06|851.54|847.54|19
1621559420000|2021-05-21 01:10:20|852.04|848.04|853.2|849.2|853.2|849.2|851.8|847.8|19
1621559430000|2021-05-21 01:10:30|853.24|849.24|853.38|849.38|853.54|849.54|852.9|848.9|19
1621559440000|2021-05-21 01:10:40|853.57|849.57|851.92|847.92|853.57|849.57|851.88|847.88|26
1621559450000|2021-05-21 01:10:50|851.91|847.91|851.93|847.93|852.05|848.05|851.87|847.87|6
1621559460000|2021-05-21 01:11:00|851.92|847.92|851.9|847.9|851.92|847.92|851.84|847.84|12
1621559470000|2021-05-21 01:11:10|851.89|847.89|851.62|847.62|852.05|848.05|851.55|847.55|15
1621559480000|2021-05-21 01:11:20|851.63|847.63|851.83|847.83|851.98|847.98|851.63|847.63|6
1621559490000|2021-05-21 01:11:30|851.76|847.76|850.69|846.69|851.98|847.98|850.67|846.67|9
1621559500000|2021-05-21 01:11:40|850.7|846.7|850.34|846.34|850.76|846.76|850.18|846.18|21
1621559510000|2021-05-21 01:11:50|850.38|846.38|850.6|846.6|850.68|846.68|850.38|846.38|16
1621559520000|2021-05-21 01:12:00|850.59|846.59|851.71|847.71|851.82|847.82|850.56|846.56|21
1621559530000|2021-05-21 01:12:10|851.62|847.62|851.74|847.74|851.78|847.78|851.44|847.44|20
1621559540000|2021-05-21 01:12:20|851.75|847.75|851.77|847.77|851.88|847.88|851.68|847.68|16
1621559550000|2021-05-21 01:12:30|851.75|847.75|851.66|847.66|851.75|847.75|851.63|847.63|10
1621559560000|2021-05-21 01:12:40|851.74|847.74|852.51|848.51|852.67|848.67|851.74|847.74|12
1621559570000|2021-05-21 01:12:50|852.71|848.71|852.51|848.51|852.72|848.72|852.51|848.51|14
1621559580000|2021-05-21 01:13:00|852.37|848.37|851.03|847.03|852.37|848.37|851.03|847.03|29
1621559590000|2021-05-21 01:13:10|850.93|846.93|850.35|846.35|850.93|846.93|850.3|846.3|22
1621559600000|2021-05-21 01:13:20|850.36|846.36|850.59|846.59|850.88|846.88|850.36|846.36|17
1621559610000|2021-05-21 01:13:30|850.58|846.58|850.18|846.18|850.58|846.58|850.18|846.18|18
1621559620000|2021-05-21 01:13:40|850.19|846.19|850.42|846.42|850.42|846.42|849.71|845.71|17
1621559630000|2021-05-21 01:13:50|850.48|846.48|850.66|846.66|850.66|846.66|850.38|846.38|18
1621559640000|2021-05-21 01:14:00|850.65|846.65|849.47|845.47|850.65|846.65|849.43|845.43|25
1621559650000|2021-05-21 01:14:10|849.46|845.46|848.99|844.99|849.53|845.53|848.99|844.99|20
1621559660000|2021-05-21 01:14:20|849.01|845.01|848.85|844.85|849.39|845.39|848.85|844.85|22
1621559670000|2021-05-21 01:14:30|848.86|844.86|849.39|845.39|849.4|845.4|848.64|844.64|19
1621559680000|2021-05-21 01:14:40|849.4|845.4|849.23|845.23|849.45|845.45|849.18|845.18|13
1621559690000|2021-05-21 01:14:50|849.3|845.3|849.52|845.52|849.56|845.56|849.25|845.25|8
1621559700000|2021-05-21 01:15:00|849.64|845.64|849.9|845.9|850.03|846.03|849.64|845.64|12
1621559710000|2021-05-21 01:15:10|849.83|845.83|849.56|845.56|849.88|845.88|849.47|845.47|14
1621559720000|2021-05-21 01:15:20|849.53|845.53|849.04|845.04|849.53|845.53|849.04|845.04|10
1621559730000|2021-05-21 01:15:30|848.95|844.95|848.7|844.7|848.95|844.95|848.57|844.57|16
1621559740000|2021-05-21 01:15:40|848.71|844.71|848.6|844.6|848.77|844.77|848.53|844.53|15
1621559750000|2021-05-21 01:15:50|848.54|844.54|848.2|844.2|848.54|844.54|848.14|844.14|27
1621559760000|2021-05-21 01:16:00|848.21|844.21|848.57|844.57|848.58|844.58|848.16|844.16|22
1621559770000|2021-05-21 01:16:10|848.59|844.59|847.5|843.5|848.59|844.59|847.46|843.46|23
1621559780000|2021-05-21 01:16:20|847.55|843.55|846.37|842.37|847.55|843.55|846.37|842.37|19
1621559790000|2021-05-21 01:16:30|846.38|842.38|845.66|841.66|846.38|842.38|845.46|841.46|28
1621559800000|2021-05-21 01:16:40|845.63|841.63|845.76|841.76|845.76|841.76|845.56|841.56|16
1621559810000|2021-05-21 01:16:50|845.74|841.74|845.44|841.44|845.75|841.75|845.44|841.44|16
1621559820000|2021-05-21 01:17:00|845.51|841.51|846.41|842.41|846.41|842.41|845.51|841.51|25
1621559830000|2021-05-21 01:17:10|846.42|842.42|848.66|844.66|848.68|844.68|846.42|842.42|28
1621559840000|2021-05-21 01:17:20|848.64|844.64|848.59|844.59|848.73|844.73|848.59|844.59|13
1621559850000|2021-05-21 01:17:30|848.4|844.4|848.74|844.74|848.77|844.77|848.32|844.32|13
1621559860000|2021-05-21 01:17:40|848.75|844.75|851.64|847.64|851.64|847.64|848.75|844.75|28
1621559870000|2021-05-21 01:17:50|851.92|847.92|851.93|847.93|852.6|848.6|851.89|847.89|24
1621559880000|2021-05-21 01:18:00|851.82|847.82|851.05|847.05|851.82|847.82|850.78|846.78|24
1621559890000|2021-05-21 01:18:10|851|847|850.95|846.95|851.22|847.22|850.95|846.95|18
1621559900000|2021-05-21 01:18:20|851.06|847.06|851.84|847.84|851.84|847.84|851.03|847.03|26
1621559910000|2021-05-21 01:18:30|851.85|847.85|853.53|849.53|853.54|849.54|851.85|847.85|15
1621559920000|2021-05-21 01:18:40|853.54|849.54|853.32|849.32|853.67|849.67|853.32|849.32|18
1621559930000|2021-05-21 01:18:50|853.34|849.34|853.51|849.51|853.51|849.51|853.32|849.32|11
1621559940000|2021-05-21 01:19:00|853.52|849.52|853.47|849.47|853.67|849.67|853.45|849.45|18
1621559950000|2021-05-21 01:19:10|853.46|849.46|853.15|849.15|853.53|849.53|853.15|849.15|10
1621559960000|2021-05-21 01:19:20|853.1|849.1|851.59|847.59|853.16|849.16|851.59|847.59|23
1621559970000|2021-05-21 01:19:30|851.6|847.6|850.2|846.2|851.62|847.62|850.2|846.2|18
1621559980000|2021-05-21 01:19:40|851.02|847.02|849.83|845.83|851.14|847.14|849.8|845.8|17
1621559990000|2021-05-21 01:19:50|849.8|845.8|849.52|845.52|849.8|845.8|849.41|845.41|17
1621560000000|2021-05-21 01:20:00|849.49|845.49|849.32|845.32|849.49|845.49|849.32|845.32|5
1621560010000|2021-05-21 01:20:10|848.89|844.89|847.86|843.86|848.89|844.89|847.86|843.86|10
1621560020000|2021-05-21 01:20:20|847.84|843.84|846.83|842.83|847.84|843.84|846.81|842.81|17
1621560030000|2021-05-21 01:20:30|846.8|842.8|846.77|842.77|846.85|842.85|846.5|842.5|18
1621560040000|2021-05-21 01:20:40|846.75|842.75|846.5|842.5|846.78|842.78|846.5|842.5|14
1621560050000|2021-05-21 01:20:50|846.38|842.38|845.96|841.96|846.41|842.41|845.93|841.93|14
1621560060000|2021-05-21 01:21:00|845.89|841.89|845.46|841.46|845.89|841.89|845.32|841.32|24
1621560070000|2021-05-21 01:21:10|845.54|841.54|845.55|841.55|845.55|841.55|845.37|841.37|11
1621560080000|2021-05-21 01:21:20|845.69|841.69|845.88|841.88|846.19|842.19|845.67|841.67|24
1621560090000|2021-05-21 01:21:30|846|842|845.95|841.95|846.24|842.24|845.88|841.88|12
1621560100000|2021-05-21 01:21:40|846.3|842.3|845.85|841.85|846.3|842.3|845.5|841.5|28
1621560110000|2021-05-21 01:21:50|845.84|841.84|845.61|841.61|845.95|841.95|845.55|841.55|19
1621560120000|2021-05-21 01:22:00|845.65|841.65|845.94|841.94|845.94|841.94|845.54|841.54|16
1621560130000|2021-05-21 01:22:10|846.16|842.16|847.2|843.2|847.24|843.24|845.9|841.9|24
1621560140000|2021-05-21 01:22:20|847.15|843.15|847.13|843.13|847.52|843.52|847.05|843.05|28
1621560150000|2021-05-21 01:22:30|847|843|846.61|842.61|847|843|846.55|842.55|20
1621560160000|2021-05-21 01:22:40|846.6|842.6|846.7|842.7|846.85|842.85|846.5|842.5|21
1621560170000|2021-05-21 01:22:50|846.8|842.8|846.83|842.83|846.83|842.83|846.61|842.61|14
1621560180000|2021-05-21 01:23:00|846.85|842.85|847.4|843.4|847.46|843.46|846.85|842.85|17
1621560190000|2021-05-21 01:23:10|847.37|843.37|846.92|842.92|847.37|843.37|846.74|842.74|17
1621560200000|2021-05-21 01:23:20|846.87|842.87|846.31|842.31|846.87|842.87|845.99|841.99|25
1621560210000|2021-05-21 01:23:30|846.3|842.3|846.81|842.81|846.81|842.81|846.27|842.27|20
1621560220000|2021-05-21 01:23:40|846.79|842.79|847.06|843.06|847.42|843.42|846.54|842.54|12
1621560230000|2021-05-21 01:23:50|847.07|843.07|847.38|843.38|847.38|843.38|847.02|843.02|18
1621560240000|2021-05-21 01:24:00|847.26|843.26|847.35|843.35|847.87|843.87|847.12|843.12|24
1621560250000|2021-05-21 01:24:10|847.44|843.44|847.57|843.57|847.61|843.61|847.41|843.41|13
1621560260000|2021-05-21 01:24:20|847.56|843.56|847.19|843.19|847.57|843.57|847.19|843.19|15
1621560270000|2021-05-21 01:24:30|847.2|843.2|846.92|842.92|847.2|843.2|846.92|842.92|9
1621560280000|2021-05-21 01:24:40|846.91|842.91|847.15|843.15|847.2|843.2|846.91|842.91|11
1621560290000|2021-05-21 01:24:50|847.16|843.16|847.04|843.04|847.16|843.16|847.04|843.04|11
1621560300000|2021-05-21 01:25:00|847.03|843.03|846.33|842.33|847.03|843.03|846.33|842.33|22
1621560310000|2021-05-21 01:25:10|846.26|842.26|846.85|842.85|846.86|842.86|846.23|842.23|18
1621560320000|2021-05-21 01:25:20|847.02|843.02|849.48|845.48|849.48|845.48|846.91|842.91|22
1621560330000|2021-05-21 01:25:30|849.5|845.5|850|846|850.28|846.28|849.5|845.5|20
1621560340000|2021-05-21 01:25:40|850.02|846.02|849.22|845.22|850.08|846.08|849.22|845.22|24
1621560350000|2021-05-21 01:25:50|849.3|845.3|848.7|844.7|849.31|845.31|848.7|844.7|16
1621560360000|2021-05-21 01:26:00|848.71|844.71|849.66|845.66|849.9|845.9|848.7|844.7|25
1621560370000|2021-05-21 01:26:10|849.71|845.71|849.98|845.98|849.98|845.98|849.71|845.71|17
1621560380000|2021-05-21 01:26:20|850.01|846.01|849.88|845.88|850.01|846.01|849.08|845.08|25
1621560390000|2021-05-21 01:26:30|849.99|845.99|849.92|845.92|850.04|846.04|849.69|845.69|19
1621560400000|2021-05-21 01:26:40|849.95|845.95|850.07|846.07|850.09|846.09|849.79|845.79|22
1621560410000|2021-05-21 01:26:50|850.13|846.13|850.25|846.25|850.73|846.73|850.13|846.13|17
1621560420000|2021-05-21 01:27:00|850.05|846.05|849.37|845.37|850.06|846.06|849.36|845.36|23
1621560430000|2021-05-21 01:27:10|849.33|845.33|847.94|843.94|849.33|845.33|847.94|843.94|28
1621560440000|2021-05-21 01:27:20|847.89|843.89|848.77|844.77|848.77|844.77|847.68|843.68|28
1621560450000|2021-05-21 01:27:30|849.13|845.13|849.56|845.56|849.61|845.61|848.87|844.87|22
1621560460000|2021-05-21 01:27:40|849.57|845.57|848.64|844.64|849.57|845.57|848.6|844.6|28
1621560470000|2021-05-21 01:27:50|848.63|844.63|847.95|843.95|848.7|844.7|847.95|843.95|21
1621560480000|2021-05-21 01:28:00|848.03|844.03|847.48|843.48|848.16|844.16|847.43|843.43|22
1621560490000|2021-05-21 01:28:10|847.4|843.4|847.37|843.37|847.8|843.8|847.35|843.35|21
1621560500000|2021-05-21 01:28:20|847.38|843.38|847.39|843.39|847.44|843.44|847.16|843.16|14
1621560510000|2021-05-21 01:28:30|847.32|843.32|846.93|842.93|847.32|843.32|846.91|842.91|14
1621560520000|2021-05-21 01:28:40|846.89|842.89|845.2|841.2|846.89|842.89|845.17|841.17|26
1621560530000|2021-05-21 01:28:50|845.12|841.12|845.96|841.96|845.96|841.96|845.12|841.12|11
1621560540000|2021-05-21 01:29:00|845.88|841.88|845.03|841.03|845.88|841.88|845.03|841.03|17
1621560550000|2021-05-21 01:29:10|845.13|841.13|845.88|841.88|845.88|841.88|844.86|840.86|22
1621560560000|2021-05-21 01:29:20|845.86|841.86|844.99|840.99|845.86|841.86|844.84|840.84|25
1621560570000|2021-05-21 01:29:30|845|841|845.15|841.15|845.36|841.36|845|841|14
1621560580000|2021-05-21 01:29:40|845.11|841.11|845.26|841.26|845.26|841.26|844.73|840.73|17
1621560590000|2021-05-21 01:29:50|845.18|841.18|845.35|841.35|845.41|841.41|845.13|841.13|18
1621560600000|2021-05-21 01:30:00|845.36|841.36|845.2|841.2|845.36|841.36|845.13|841.13|9
1621560610000|2021-05-21 01:30:10|845.25|841.25|845.24|841.24|845.29|841.29|845.13|841.13|7
1621560620000|2021-05-21 01:30:20|845.13|841.13|846.37|842.37|846.68|842.68|845.13|841.13|24
1621560630000|2021-05-21 01:30:30|846.59|842.59|847.27|843.27|847.27|843.27|846.59|842.59|15
1621560640000|2021-05-21 01:30:40|847.19|843.19|847.43|843.43|847.43|843.43|847.01|843.01|15
1621560650000|2021-05-21 01:30:50|847.47|843.47|847.91|843.91|848|844|847.43|843.43|16
1621560660000|2021-05-21 01:31:00|847.89|843.89|849.18|845.18|849.19|845.19|847.89|843.89|22
1621560670000|2021-05-21 01:31:10|849.13|845.13|849.07|845.07|849.27|845.27|848.99|844.99|15
1621560680000|2021-05-21 01:31:20|849.09|845.09|849.76|845.76|849.88|845.88|849.05|845.05|14
1621560690000|2021-05-21 01:31:30|849.85|845.85|849.87|845.87|850.34|846.34|849.85|845.85|17
1621560700000|2021-05-21 01:31:40|849.88|845.88|849.42|845.42|850.05|846.05|849.42|845.42|14
1621560710000|2021-05-21 01:31:50|849.45|845.45|848.55|844.55|849.45|845.45|848.43|844.43|20
1621560720000|2021-05-21 01:32:00|848.53|844.53|847.82|843.82|848.56|844.56|847.76|843.76|24
1621560730000|2021-05-21 01:32:10|847.74|843.74|848.74|844.74|848.82|844.82|847.74|843.74|23
1621560740000|2021-05-21 01:32:20|848.75|844.75|848.27|844.27|848.88|844.88|848.12|844.12|22
1621560750000|2021-05-21 01:32:30|848.29|844.29|847.31|843.31|848.3|844.3|847.31|843.31|19
1621560760000|2021-05-21 01:32:40|847.08|843.08|846.85|842.85|847.08|843.08|846.85|842.85|11
1621560770000|2021-05-21 01:32:50|846.87|842.87|847.73|843.73|847.73|843.73|846.86|842.86|19
1621560780000|2021-05-21 01:33:00|847.8|843.8|848.51|844.51|849.14|845.14|847.8|843.8|30
1621560790000|2021-05-21 01:33:10|848.66|844.66|848.56|844.56|849.71|845.71|848.56|844.56|16
1621560800000|2021-05-21 01:33:20|848.55|844.55|848.89|844.89|848.94|844.94|848.55|844.55|16
1621560810000|2021-05-21 01:33:30|848.92|844.92|848.06|844.06|848.94|844.94|847.9|843.9|20
1621560820000|2021-05-21 01:33:40|848.07|844.07|848.34|844.34|848.54|844.54|848.01|844.01|18
1621560830000|2021-05-21 01:33:50|848.63|844.63|849.2|845.2|849.22|845.22|848.63|844.63|18
1621560840000|2021-05-21 01:34:00|849.21|845.21|848.28|844.28|849.21|845.21|848.02|844.02|27
1621560850000|2021-05-21 01:34:10|848.29|844.29|849.36|845.36|849.39|845.39|848.22|844.22|22
1621560860000|2021-05-21 01:34:20|849.37|845.37|848.61|844.61|849.37|845.37|848.49|844.49|27
1621560870000|2021-05-21 01:34:30|848.62|844.62|848.85|844.85|849.05|845.05|848.62|844.62|13
1621560880000|2021-05-21 01:34:40|848.86|844.86|849.05|845.05|849.14|845.14|848.85|844.85|11
1621560890000|2021-05-21 01:34:50|849.06|845.06|849.3|845.3|849.39|845.39|849.06|845.06|8
1621560900000|2021-05-21 01:35:00|849.38|845.38|849.19|845.19|849.44|845.44|849.04|845.04|17
1621560910000|2021-05-21 01:35:10|849.28|845.28|849.3|845.3|849.64|845.64|849.28|845.28|19
1621560920000|2021-05-21 01:35:20|849.76|845.76|850.29|846.29|850.29|846.29|849.76|845.76|16
1621560930000|2021-05-21 01:35:30|850.37|846.37|850.34|846.34|851.66|847.66|849.3|845.3|10
1621560940000|2021-05-21 01:35:40|849.3|845.3|851.26|847.26|851.26|847.26|849.3|845.3|5
1621560950000|2021-05-21 01:35:50|851.3|847.3|853.51|849.51|853.54|849.54|851.29|847.29|13
1621560960000|2021-05-21 01:36:00|853.46|849.46|852.44|848.44|853.46|849.46|852.38|848.38|19
1621560970000|2021-05-21 01:36:10|852.45|848.45|852.6|848.6|852.91|848.91|852.37|848.37|18
1621560980000|2021-05-21 01:36:20|852.58|848.58|853.21|849.21|853.21|849.21|852.5|848.5|15
1621560990000|2021-05-21 01:36:30|853.23|849.23|852.78|848.78|853.23|849.23|852.74|848.74|10
1621561000000|2021-05-21 01:36:40|852.77|848.77|852.98|848.98|853.02|849.02|852.49|848.49|15
1621561010000|2021-05-21 01:36:50|852.95|848.95|852.48|848.48|852.95|848.95|852.2|848.2|19
1621561020000|2021-05-21 01:37:00|852.49|848.49|852.01|848.01|852.52|848.52|851.99|847.99|15
1621561030000|2021-05-21 01:37:10|852.02|848.02|852.92|848.92|852.92|848.92|852.02|848.02|17
1621561040000|2021-05-21 01:37:20|853.05|849.05|852.84|848.84|853.06|849.06|852.84|848.84|9
1621561050000|2021-05-21 01:37:30|852.76|848.76|852.75|848.75|852.77|848.77|852.7|848.7|8
1621561060000|2021-05-21 01:37:40|852.74|848.74|852.5|848.5|852.75|848.75|852.5|848.5|5
1621561070000|2021-05-21 01:37:50|852.51|848.51|852.01|848.01|852.54|848.54|851.98|847.98|18
1621561080000|2021-05-21 01:38:00|852|848|851.67|847.67|852.06|848.06|851.67|847.67|17
1621561090000|2021-05-21 01:38:10|851.68|847.68|850.66|846.66|851.68|847.68|850.66|846.66|23
1621561100000|2021-05-21 01:38:20|850.67|846.67|850.69|846.69|850.74|846.74|850.45|846.45|10
1621561110000|2021-05-21 01:38:30|850.72|846.72|851.51|847.51|851.56|847.56|850.72|846.72|17
1621561120000|2021-05-21 01:38:40|851.56|847.56|851.81|847.81|851.92|847.92|851.56|847.56|15
1621561130000|2021-05-21 01:38:50|851.83|847.83|851.89|847.89|852.02|848.02|851.83|847.83|14
1621561140000|2021-05-21 01:39:00|851.9|847.9|850.57|846.57|851.9|847.9|850.55|846.55|13
1621561150000|2021-05-21 01:39:10|850.62|846.62|850|846|850.62|846.62|850|846|15
1621561160000|2021-05-21 01:39:20|850.01|846.01|849.79|845.79|850.01|846.01|849.76|845.76|14
1621561170000|2021-05-21 01:39:30|849.77|845.77|849.98|845.98|849.98|845.98|849.75|845.75|14
1621561180000|2021-05-21 01:39:40|850.16|846.16|850.35|846.35|850.63|846.63|850.16|846.16|20
1621561190000|2021-05-21 01:39:50|850.24|846.24|850.21|846.21|850.28|846.28|850.12|846.12|18
1621561200000|2021-05-21 01:40:00|850.22|846.22|849.96|845.96|850.55|846.55|849.96|845.96|19
1621561210000|2021-05-21 01:40:10|849.94|845.94|849.77|845.77|849.94|845.94|849.42|845.42|22
1621561220000|2021-05-21 01:40:20|849.74|845.74|850.19|846.19|850.19|846.19|849.67|845.67|21
1621561230000|2021-05-21 01:40:30|850.2|846.2|851.28|847.28|851.49|847.49|850|846|15
1621561240000|2021-05-21 01:40:40|852.39|848.39|851.85|847.85|852.49|848.49|851.85|847.85|5
1621561250000|2021-05-21 01:40:50|852.47|848.47|852|848|852.47|848.47|851.65|847.65|15
1621561260000|2021-05-21 01:41:00|851.36|847.36|851.39|847.39|851.53|847.53|851.25|847.25|14
1621561270000|2021-05-21 01:41:10|851.41|847.41|851.78|847.78|852.01|848.01|851.28|847.28|22
1621561280000|2021-05-21 01:41:20|851.87|847.87|852.58|848.58|852.58|848.58|851.87|847.87|14
1621561290000|2021-05-21 01:41:30|852.64|848.64|853|849|853|849|852.64|848.64|9
1621561300000|2021-05-21 01:41:40|853.4|849.4|853.8|849.8|853.82|849.82|853.25|849.25|23
1621561310000|2021-05-21 01:41:50|853.81|849.81|853.61|849.61|853.93|849.93|853.61|849.61|13
1621561320000|2021-05-21 01:42:00|853.52|849.52|853.42|849.42|853.6|849.6|853.42|849.42|17
1621561330000|2021-05-21 01:42:10|853.43|849.43|853.72|849.72|853.76|849.76|853.41|849.41|18
1621561340000|2021-05-21 01:42:20|853.74|849.74|852.98|848.98|853.74|849.74|852.82|848.82|24
1621561350000|2021-05-21 01:42:30|852.96|848.96|852.32|848.32|852.98|848.98|852.32|848.32|19
1621561360000|2021-05-21 01:42:40|852.31|848.31|851.53|847.53|852.31|848.31|851.53|847.53|18
1621561370000|2021-05-21 01:42:50|851.54|847.54|851.46|847.46|851.61|847.61|851.46|847.46|12
1621561380000|2021-05-21 01:43:00|851.34|847.34|850.15|846.15|851.43|847.43|850.15|846.15|23
1621561390000|2021-05-21 01:43:10|850.17|846.17|850.14|846.14|850.25|846.25|849.92|845.92|10
1621561400000|2021-05-21 01:43:20|850.11|846.11|849.74|845.74|850.11|846.11|849.49|845.49|16
1621561410000|2021-05-21 01:43:30|849.79|845.79|850.36|846.36|850.36|846.36|849.79|845.79|19
1621561420000|2021-05-21 01:43:40|850.48|846.48|852.04|848.04|852.15|848.15|850.44|846.44|21
1621561430000|2021-05-21 01:43:50|851.9|847.9|851.2|847.2|851.9|847.9|851.2|847.2|22
1621561440000|2021-05-21 01:44:00|851.05|847.05|850.81|846.81|851.05|847.05|850.38|846.38|25
1621561450000|2021-05-21 01:44:10|850.76|846.76|852.16|848.16|852.35|848.35|850.76|846.76|25
1621561460000|2021-05-21 01:44:20|852.17|848.17|851.86|847.86|852.18|848.18|851.69|847.69|13
1621561470000|2021-05-21 01:44:30|852.04|848.04|851.58|847.58|852.04|848.04|851.39|847.39|23
1621561480000|2021-05-21 01:44:40|851.55|847.55|851.1|847.1|851.55|847.55|850.91|846.91|23
1621561490000|2021-05-21 01:44:50|851.19|847.19|851.22|847.22|851.22|847.22|851.19|847.19|4
1621561500000|2021-05-21 01:45:00|851.2|847.2|850.23|846.23|851.2|847.2|850.22|846.22|20
1621561510000|2021-05-21 01:45:10|850.22|846.22|849.63|845.63|850.22|846.22|849.38|845.38|24
1621561520000|2021-05-21 01:45:20|849.64|845.64|848.9|844.9|849.64|845.64|848.9|844.9|18
1621561530000|2021-05-21 01:45:30|848.87|844.87|848.96|844.96|848.96|844.96|848.57|844.57|15
1621561540000|2021-05-21 01:45:40|848.95|844.95|848.2|844.2|848.95|844.95|848.15|844.15|26
1621561550000|2021-05-21 01:45:50|848.19|844.19|848.09|844.09|848.2|844.2|847.85|843.85|13
1621561560000|2021-05-21 01:46:00|848.11|844.11|847.11|843.11|848.12|844.12|847.11|843.11|23
1621561570000|2021-05-21 01:46:10|847.12|843.12|846.87|842.87|847.27|843.27|846.87|842.87|19
1621561580000|2021-05-21 01:46:20|846.81|842.81|846.11|842.11|846.85|842.85|846.11|842.11|21
1621561590000|2021-05-21 01:46:30|846.14|842.14|846.35|842.35|846.4|842.4|846.13|842.13|24
1621561600000|2021-05-21 01:46:40|846.34|842.34|846.19|842.19|846.49|842.49|846.1|842.1|19
1621561610000|2021-05-21 01:46:50|846.26|842.26|846.37|842.37|846.37|842.37|846.16|842.16|21
1621561620000|2021-05-21 01:47:00|846.36|842.36|846.05|842.05|846.36|842.36|846.05|842.05|7
1621561630000|2021-05-21 01:47:10|846.04|842.04|845.46|841.46|846.04|842.04|845.46|841.46|16
1621561640000|2021-05-21 01:47:20|845.47|841.47|845.17|841.17|845.48|841.48|845.04|841.04|23
1621561650000|2021-05-21 01:47:30|845.18|841.18|844.69|840.69|845.18|841.18|844.6|840.6|23
1621561660000|2021-05-21 01:47:40|844.68|840.68|843.6|839.6|844.68|840.68|843.6|839.6|24
1621561670000|2021-05-21 01:47:50|843.58|839.58|844.45|840.45|844.55|840.55|843.58|839.58|22
1621561680000|2021-05-21 01:48:00|844.46|840.46|843.84|839.84|844.48|840.48|843.45|839.45|25
1621561690000|2021-05-21 01:48:10|843.85|839.85|842.78|838.78|843.85|839.85|842.78|838.78|26
1621561700000|2021-05-21 01:48:20|842.76|838.76|842.62|838.62|842.82|838.82|842.62|838.62|14
1621561710000|2021-05-21 01:48:30|842.61|838.61|844.33|840.33|844.45|840.45|842.6|838.6|27
1621561720000|2021-05-21 01:48:40|844.55|840.55|844.33|840.33|844.57|840.57|844.33|840.33|14
1621561730000|2021-05-21 01:48:50|844.35|840.35|844.37|840.37|844.37|840.37|844.35|840.35|3
1621561740000|2021-05-21 01:49:00|844.33|840.33|845.26|841.26|845.37|841.37|844.33|840.33|9
1621561750000|2021-05-21 01:49:10|845.33|841.33|845.17|841.17|845.37|841.37|845.06|841.06|16
1621561760000|2021-05-21 01:49:20|845.21|841.21|844.88|840.88|845.21|841.21|844.87|840.87|19
1621561770000|2021-05-21 01:49:30|844.89|840.89|844|840|844.9|840.9|844|840|25
1621561780000|2021-05-21 01:49:40|843.99|839.99|844.98|840.98|845.05|841.05|843.99|839.99|21
1621561790000|2021-05-21 01:49:50|844.99|840.99|845.75|841.75|845.75|841.75|844.99|840.99|16
1621561800000|2021-05-21 01:50:00|845.39|841.39|845.34|841.34|845.44|841.44|845.33|841.33|11
1621561810000|2021-05-21 01:50:10|845.35|841.35|846.31|842.31|846.52|842.52|845.33|841.33|17
1621561820000|2021-05-21 01:50:20|847.39|843.39|847.99|843.99|847.99|843.99|847.36|843.36|16
1621561830000|2021-05-21 01:50:30|847.97|843.97|848.13|844.13|848.13|844.13|847.62|843.62|10
1621561840000|2021-05-21 01:50:40|848.12|844.12|848.16|844.16|848.21|844.21|848.12|844.12|8
1621561850000|2021-05-21 01:50:50|848.26|844.26|847.59|843.59|848.26|844.26|847.53|843.53|21
1621561860000|2021-05-21 01:51:00|847.64|843.64|847.56|843.56|847.76|843.76|847.56|843.56|16
1621561870000|2021-05-21 01:51:10|847.59|843.59|847.97|843.97|847.97|843.97|847.5|843.5|16
1621561880000|2021-05-21 01:51:20|848.02|844.02|848.31|844.31|848.31|844.31|848.02|844.02|12
1621561890000|2021-05-21 01:51:30|848.72|844.72|847.89|843.89|848.72|844.72|847.89|843.89|17
1621561900000|2021-05-21 01:51:40|847.91|843.91|847.55|843.55|848.07|844.07|847.54|843.54|17
1621561910000|2021-05-21 01:51:50|847.51|843.51|845.96|841.96|847.51|843.51|845.94|841.94|30
1621561920000|2021-05-21 01:52:00|845.94|841.94|845.9|841.9|845.94|841.94|845.67|841.67|11
1621561930000|2021-05-21 01:52:10|845.85|841.85|847.31|843.31|847.31|843.31|845.82|841.82|19
1621561940000|2021-05-21 01:52:20|847.34|843.34|847.39|843.39|847.45|843.45|847.34|843.34|8
1621561950000|2021-05-21 01:52:30|847.4|843.4|846.82|842.82|847.42|843.42|846.56|842.56|17
1621561960000|2021-05-21 01:52:40|846.81|842.81|847.04|843.04|847.14|843.14|846.81|842.81|18
1621561970000|2021-05-21 01:52:50|847.07|843.07|847.16|843.16|847.16|843.16|847.07|843.07|8
1621561980000|2021-05-21 01:53:00|847.15|843.15|847.19|843.19|847.29|843.29|847.15|843.15|8
1621561990000|2021-05-21 01:53:10|847.2|843.2|847.16|843.16|847.25|843.25|847.15|843.15|7
1621562000000|2021-05-21 01:53:20|847.14|843.14|846.31|842.31|847.14|843.14|846.29|842.29|16
1621562010000|2021-05-21 01:53:30|846.3|842.3|845.74|841.74|846.3|842.3|845.74|841.74|12
1621562020000|2021-05-21 01:53:40|845.68|841.68|844.87|840.87|845.68|841.68|844.87|840.87|18
1621562030000|2021-05-21 01:53:50|844.88|840.88|845.47|841.47|845.53|841.53|844.88|840.88|21
1621562040000|2021-05-21 01:54:00|845.51|841.51|845.66|841.66|846.23|842.23|845.51|841.51|29
1621562050000|2021-05-21 01:54:10|845.67|841.67|844.99|840.99|845.68|841.68|844.97|840.97|22
1621562060000|2021-05-21 01:54:20|844.98|840.98|844.4|840.4|844.99|840.99|844.4|840.4|22
1621562070000|2021-05-21 01:54:30|844.42|840.42|844.76|840.76|844.76|840.76|844.31|840.31|21
1621562080000|2021-05-21 01:54:40|845.21|841.21|844.97|840.97|845.21|841.21|844.97|840.97|8
1621562090000|2021-05-21 01:54:50|844.92|840.92|845.86|841.86|845.86|841.86|844.88|840.88|20
1621562100000|2021-05-21 01:55:00|845.9|841.9|845.9|841.9|846.67|842.67|845.75|841.75|24
1621562110000|2021-05-21 01:55:10|845.71|841.71|843.9|839.9|845.71|841.71|843.9|839.9|22
1621562120000|2021-05-21 01:55:20|843.92|839.92|844.64|840.64|844.7|840.7|843.92|839.92|23
1621562130000|2021-05-21 01:55:30|844.65|840.65|844.07|840.07|844.71|840.71|843.88|839.88|27
1621562140000|2021-05-21 01:55:40|844.05|840.05|842.66|838.66|844.05|840.05|842.59|838.59|23
1621562150000|2021-05-21 01:55:50|842.36|838.36|841.96|837.96|842.37|838.37|841.56|837.56|28
1621562160000|2021-05-21 01:56:00|842.08|838.08|841.75|837.75|842.68|838.68|841.75|837.75|23
1621562170000|2021-05-21 01:56:10|841.7|837.7|841.26|837.26|841.72|837.72|841.04|837.04|25
1621562180000|2021-05-21 01:56:20|841.2|837.2|840.93|836.93|841.2|837.2|840.92|836.92|16
1621562190000|2021-05-21 01:56:30|840.92|836.92|840.87|836.87|840.92|836.92|840.01|836.01|35
1621562200000|2021-05-21 01:56:40|840.89|836.89|841.19|837.19|841.38|837.38|840.89|836.89|23
1621562210000|2021-05-21 01:56:50|841.2|837.2|841.27|837.27|841.28|837.28|841.17|837.17|10
1621562220000|2021-05-21 01:57:00|841.28|837.28|841.93|837.93|842.01|838.01|841.28|837.28|23
1621562230000|2021-05-21 01:57:10|841.94|837.94|841.46|837.46|841.95|837.95|841.46|837.46|10
1621562240000|2021-05-21 01:57:20|841.71|837.71|841.53|837.53|841.71|837.71|841.46|837.46|5
1621562250000|2021-05-21 01:57:30|841.77|837.77|841.85|837.85|842.12|838.12|841.46|837.46|26
1621562260000|2021-05-21 01:57:40|841.63|837.63|841.66|837.66|841.68|837.68|841.53|837.53|7
1621562270000|2021-05-21 01:57:50|841.74|837.74|842.14|838.14|842.38|838.38|841.72|837.72|9
1621562280000|2021-05-21 01:58:00|842.17|838.17|844.42|840.42|844.46|840.46|842.17|838.17|18
1621562290000|2021-05-21 01:58:10|844.01|840.01|844.26|840.26|844.64|840.64|844.01|840.01|24
1621562300000|2021-05-21 01:58:20|844.24|840.24|843.63|839.63|844.24|840.24|843.2|839.2|27
1621562310000|2021-05-21 01:58:30|843.64|839.64|843.72|839.72|843.78|839.78|843.59|839.59|21
1621562320000|2021-05-21 01:58:40|843.71|839.71|843.65|839.65|843.71|839.71|842.56|838.56|30
1621562330000|2021-05-21 01:58:50|843.51|839.51|843.42|839.42|843.61|839.61|843.4|839.4|21
1621562340000|2021-05-21 01:59:00|843.44|839.44|844.19|840.19|844.19|840.19|843.44|839.44|14
1621562350000|2021-05-21 01:59:10|844.18|840.18|844.18|840.18|844.21|840.21|844.14|840.14|13
1621562360000|2021-05-21 01:59:20|844.15|840.15|842.4|838.4|844.15|840.15|842.4|838.4|25
1621562370000|2021-05-21 01:59:30|842.3|838.3|843.19|839.19|843.19|839.19|841.95|837.95|23
1621562380000|2021-05-21 01:59:40|843.27|839.27|842.71|838.71|843.27|839.27|842.71|838.71|22
1621562390000|2021-05-21 01:59:50|842.61|838.61|842.03|838.03|842.65|838.65|842.02|838.02|24
1621562400000|2021-05-21 02:00:00|841.93|837.93|841.09|837.09|841.94|837.94|841.09|837.09|27
1621562410000|2021-05-21 02:00:10|841.11|837.11|840.86|836.86|841.13|837.13|840.79|836.79|13
1621562420000|2021-05-21 02:00:20|840.87|836.87|841.13|837.13|841.16|837.16|840.74|836.74|16
1621562430000|2021-05-21 02:00:30|841.06|837.06|840.58|836.58|841.06|837.06|840.58|836.58|27
1621562440000|2021-05-21 02:00:40|840.48|836.48|840|836|840.57|836.57|839.79|835.79|16
1621562450000|2021-05-21 02:00:50|839.97|835.97|840.44|836.44|840.48|836.48|839.97|835.97|16
1621562460000|2021-05-21 02:01:00|840.45|836.45|840.98|836.98|840.98|836.98|840.45|836.45|16
1621562470000|2021-05-21 02:01:10|840.84|836.84|840.58|836.58|841.56|837.56|840.52|836.52|19
1621562480000|2021-05-21 02:01:20|840.49|836.49|839.88|835.88|840.5|836.5|839.88|835.88|29
1621562490000|2021-05-21 02:01:30|839.86|835.86|840.32|836.32|840.51|836.51|839.76|835.76|28
1621562500000|2021-05-21 02:01:40|840.34|836.34|840.54|836.54|840.58|836.58|840.17|836.17|16
1621562510000|2021-05-21 02:01:50|840.58|836.58|840.41|836.41|840.61|836.61|840.34|836.34|19
1621562520000|2021-05-21 02:02:00|840.43|836.43|840.2|836.2|840.55|836.55|840.18|836.18|21
1621562530000|2021-05-21 02:02:10|840.24|836.24|840.58|836.58|840.76|836.76|840.24|836.24|17
1621562540000|2021-05-21 02:02:20|840.59|836.59|842.51|838.51|842.52|838.52|840.59|836.59|27
1621562550000|2021-05-21 02:02:30|842.52|838.52|842.66|838.66|842.74|838.74|842.44|838.44|17
1621562560000|2021-05-21 02:02:40|842.69|838.69|844.23|840.23|844.46|840.46|842.69|838.69|18
1621562570000|2021-05-21 02:02:50|844.31|840.31|844.36|840.36|844.36|840.36|844.13|840.13|12
1621562580000|2021-05-21 02:03:00|844.37|840.37|844.68|840.68|844.7|840.7|844.37|840.37|10
1621562590000|2021-05-21 02:03:10|844.71|840.71|844.99|840.99|844.99|840.99|844.71|840.71|14
1621562600000|2021-05-21 02:03:20|844.52|840.52|844.52|840.52|844.89|840.89|844.52|840.52|13
1621562610000|2021-05-21 02:03:30|844.77|840.77|846.36|842.36|846.76|842.76|844.52|840.52|15
1621562620000|2021-05-21 02:03:40|846.3|842.3|846.2|842.2|846.99|842.99|845.65|841.65|29
1621562630000|2021-05-21 02:03:50|845.65|841.65|845.85|841.85|846.1|842.1|845.65|841.65|25
1621562640000|2021-05-21 02:04:00|845.84|841.84|846.37|842.37|846.51|842.51|845.65|841.65|25
1621562650000|2021-05-21 02:04:10|846.38|842.38|846.68|842.68|847.11|843.11|846.14|842.14|23
1621562660000|2021-05-21 02:04:20|846.71|842.71|845.86|841.86|846.71|842.71|845.81|841.81|23
1621562670000|2021-05-21 02:04:30|845.88|841.88|845.65|841.65|845.88|841.88|845.45|841.45|18
1621562680000|2021-05-21 02:04:40|845.67|841.67|845.53|841.53|846.13|842.13|845.51|841.51|25
1621562690000|2021-05-21 02:04:50|845.54|841.54|846.04|842.04|846.1|842.1|845.54|841.54|15
1621562700000|2021-05-21 02:05:00|846.12|842.12|844.44|840.44|846.12|842.12|844.36|840.36|29
1621562710000|2021-05-21 02:05:10|844.42|840.42|844.86|840.86|844.86|840.86|844.41|840.41|24
1621562720000|2021-05-21 02:05:20|844.84|840.84|844.27|840.27|845.31|841.31|844.27|840.27|31
1621562730000|2021-05-21 02:05:30|844.28|840.28|843.56|839.56|844.65|840.65|843.3|839.3|30
1621562740000|2021-05-21 02:05:40|843.57|839.57|844.18|840.18|844.27|840.27|843.57|839.57|22
1621562750000|2021-05-21 02:05:50|844.23|840.23|844.35|840.35|844.45|840.45|844.23|840.23|15
1621562760000|2021-05-21 02:06:00|844.28|840.28|843.03|839.03|844.38|840.38|843.03|839.03|27
1621562770000|2021-05-21 02:06:10|842.96|838.96|842.91|838.91|843.03|839.03|842.67|838.67|26
1621562780000|2021-05-21 02:06:20|843|839|843.39|839.39|843.69|839.69|842.92|838.92|27
1621562790000|2021-05-21 02:06:30|843.47|839.47|842.14|838.14|843.49|839.49|842.14|838.14|23
1621562800000|2021-05-21 02:06:40|842.06|838.06|841.14|837.14|842.06|838.06|841.14|837.14|20
1621562810000|2021-05-21 02:06:50|841.13|837.13|840.8|836.8|841.17|837.17|840.8|836.8|16
1621562820000|2021-05-21 02:07:00|840.78|836.78|839.99|835.99|840.82|836.82|839.99|835.99|24
1621562830000|2021-05-21 02:07:10|839.89|835.89|839.41|835.41|839.89|835.89|838.96|834.96|25
1621562840000|2021-05-21 02:07:20|839.42|835.42|839.84|835.84|840.16|836.16|839.4|835.4|25
1621562850000|2021-05-21 02:07:30|839.76|835.76|839.17|835.17|839.87|835.87|838.97|834.97|24
1621562860000|2021-05-21 02:07:40|839.16|835.16|839.51|835.51|839.79|835.79|839.1|835.1|20
1621562870000|2021-05-21 02:07:50|839.54|835.54|840.5|836.5|840.57|836.57|839.54|835.54|21
1621562880000|2021-05-21 02:08:00|840.51|836.51|839.87|835.87|840.92|836.92|839.87|835.87|25
1621562890000|2021-05-21 02:08:10|839.9|835.9|839.61|835.61|839.93|835.93|839.52|835.52|24
1621562900000|2021-05-21 02:08:20|839.68|835.68|839.5|835.5|840.09|836.09|839.5|835.5|23
1621562910000|2021-05-21 02:08:30|839.52|835.52|840.28|836.28|840.28|836.28|839.5|835.5|23
1621562920000|2021-05-21 02:08:40|840.24|836.24|838.52|834.52|840.24|836.24|838.41|834.41|32
1621562930000|2021-05-21 02:08:50|838.61|834.61|838.82|834.82|839.24|835.24|838.58|834.58|23
1621562940000|2021-05-21 02:09:00|838.87|834.87|841.83|837.83|842.28|838.28|838.78|834.78|29
1621562950000|2021-05-21 02:09:10|841.79|837.79|840.49|836.49|841.81|837.81|840.49|836.49|34
1621562960000|2021-05-21 02:09:20|840.5|836.5|840.12|836.12|840.99|836.99|840.12|836.12|23
1621562970000|2021-05-21 02:09:30|840.08|836.08|840.9|836.9|840.9|836.9|840.08|836.08|25
1621562980000|2021-05-21 02:09:40|841.08|837.08|841.17|837.17|841.36|837.36|841.02|837.02|18
1621562990000|2021-05-21 02:09:50|841.18|837.18|840.97|836.97|841.21|837.21|840.81|836.81|17
1621563000000|2021-05-21 02:10:00|840.98|836.98|841.75|837.75|841.82|837.82|840.98|836.98|20
1621563010000|2021-05-21 02:10:10|841.76|837.76|841.93|837.93|842.42|838.42|841.76|837.76|19
1621563020000|2021-05-21 02:10:20|841.94|837.94|842.27|838.27|842.55|838.55|841.94|837.94|23
1621563030000|2021-05-21 02:10:30|842.25|838.25|841.76|837.76|842.25|838.25|841.69|837.69|17
1621563040000|2021-05-21 02:10:40|841.75|837.75|841.86|837.86|841.86|837.86|841.16|837.16|26
1621563050000|2021-05-21 02:10:50|841.91|837.91|841.24|837.24|842.13|838.13|841.18|837.18|22
1621563060000|2021-05-21 02:11:00|841.22|837.22|841.41|837.41|841.41|837.41|841.13|837.13|13
1621563070000|2021-05-21 02:11:10|841.38|837.38|841.25|837.25|841.47|837.47|841.25|837.25|11
1621563080000|2021-05-21 02:11:20|841.33|837.33|841.26|837.26|841.33|837.33|841.14|837.14|11
1621563090000|2021-05-21 02:11:30|841.25|837.25|841.33|837.33|841.37|837.37|841.25|837.25|8
1621563100000|2021-05-21 02:11:40|841.25|837.25|841.25|837.25|841.44|837.44|841.25|837.25|11
1621563110000|2021-05-21 02:11:50|841.31|837.31|841.02|837.02|841.32|837.32|841.01|837.01|21
1621563120000|2021-05-21 02:12:00|840.92|836.92|841.21|837.21|841.31|837.31|840.91|836.91|16
1621563130000|2021-05-21 02:12:10|841.18|837.18|841.17|837.17|841.18|837.18|841.13|837.13|7
1621563140000|2021-05-21 02:12:20|840.98|836.98|841.19|837.19|841.22|837.22|840.98|836.98|10
1621563150000|2021-05-21 02:12:30|841.16|837.16|841.16|837.16|841.17|837.17|841.13|837.13|6
1621563160000|2021-05-21 02:12:40|840.94|836.94|840.54|836.54|840.94|836.94|840.47|836.47|17
1621563170000|2021-05-21 02:12:50|840.48|836.48|839.34|835.34|840.48|836.48|839.31|835.31|20
1621563180000|2021-05-21 02:13:00|839.33|835.33|839.22|835.22|839.33|835.33|839.08|835.08|11
1621563190000|2021-05-21 02:13:10|839.15|835.15|839.2|835.2|839.69|835.69|839.15|835.15|17
1621563200000|2021-05-21 02:13:20|839.21|835.21|839.44|835.44|839.56|835.56|839.21|835.21|15
1621563210000|2021-05-21 02:13:30|839.46|835.46|839.39|835.39|839.8|835.8|839.39|835.39|18
1621563220000|2021-05-21 02:13:40|839.42|835.42|839.66|835.66|839.66|835.66|839.03|835.03|21
1621563230000|2021-05-21 02:13:50|839.65|835.65|839.43|835.43|839.88|835.88|839.35|835.35|23
1621563240000|2021-05-21 02:14:00|839.48|835.48|839.47|835.47|839.58|835.58|839.47|835.47|11
1621563250000|2021-05-21 02:14:10|839.36|835.36|839.46|835.46|839.56|835.56|839.36|835.36|12
1621563260000|2021-05-21 02:14:20|839.48|835.48|839.44|835.44|839.55|835.55|839.31|835.31|11
1621563270000|2021-05-21 02:14:30|839.45|835.45|839.36|835.36|839.45|835.45|839.29|835.29|14
1621563280000|2021-05-21 02:14:40|839.37|835.37|839.2|835.2|839.47|835.47|839.2|835.2|13
1621563290000|2021-05-21 02:14:50|839.21|835.21|838.82|834.82|839.21|835.21|838.82|834.82|12
1621563300000|2021-05-21 02:15:00|838.84|834.84|839.12|835.12|839.35|835.35|838.81|834.81|21
1621563310000|2021-05-21 02:15:10|839.14|835.14|839.15|835.15|839.33|835.33|839.07|835.07|11
1621563320000|2021-05-21 02:15:20|839.17|835.17|839.62|835.62|840.07|836.07|839.07|835.07|15
1621563330000|2021-05-21 02:15:30|839.63|835.63|840.79|836.79|840.79|836.79|839.3|835.3|15
1621563340000|2021-05-21 02:15:40|840.89|836.89|841.23|837.23|841.75|837.75|840.89|836.89|20
1621563350000|2021-05-21 02:15:50|841.26|837.26|839.85|835.85|841.26|837.26|839.84|835.84|24
1621563360000|2021-05-21 02:16:00|839.78|835.78|840.27|836.27|840.6|836.6|839.78|835.78|20
1621563370000|2021-05-21 02:16:10|840.39|836.39|840.35|836.35|840.75|836.75|840.27|836.27|22
1621563380000|2021-05-21 02:16:20|840.44|836.44|840.74|836.74|840.74|836.74|840.37|836.37|15
1621563390000|2021-05-21 02:16:30|840.75|836.75|840.5|836.5|842.52|838.52|840.39|836.39|27
1621563400000|2021-05-21 02:16:40|840.51|836.51|840.44|836.44|841.16|837.16|840.27|836.27|14
1621563410000|2021-05-21 02:16:50|840.52|836.52|840.97|836.97|840.97|836.97|840.4|836.4|10
1621563420000|2021-05-21 02:17:00|841|837|839.51|835.51|841|837|839.37|835.37|28
1621563430000|2021-05-21 02:17:10|839.47|835.47|839.55|835.55|839.61|835.61|839.47|835.47|14
1621563440000|2021-05-21 02:17:20|839.52|835.52|839.54|835.54|839.58|835.58|839.52|835.52|11
1621563450000|2021-05-21 02:17:30|839.48|835.48|838.85|834.85|839.51|835.51|838.8|834.8|21
1621563460000|2021-05-21 02:17:40|838.82|834.82|838.59|834.59|838.87|834.87|838.57|834.57|19
1621563470000|2021-05-21 02:17:50|838.47|834.47|837.07|833.07|838.47|834.47|837.07|833.07|23
1621563480000|2021-05-21 02:18:00|837.06|833.06|834.98|830.98|837.06|833.06|834.98|830.98|21
1621563490000|2021-05-21 02:18:10|834.93|830.93|834.47|830.47|834.93|830.93|834.01|830.01|17
1621563500000|2021-05-21 02:18:20|834.52|830.52|834.88|830.88|834.88|830.88|834.46|830.46|17
1621563510000|2021-05-21 02:18:30|834.87|830.87|834.83|830.83|834.92|830.92|834.77|830.77|11
1621563520000|2021-05-21 02:18:40|834.84|830.84|834.63|830.63|834.89|830.89|834.62|830.62|11
1621563530000|2021-05-21 02:18:50|834.6|830.6|834.6|830.6|834.64|830.64|834.6|830.6|3
1621563540000|2021-05-21 02:19:00|834.65|830.65|836|832|836.84|832.84|834.65|830.65|22
1621563550000|2021-05-21 02:19:10|836.06|832.06|835.53|831.53|836.06|832.06|835.47|831.47|16
1621563560000|2021-05-21 02:19:20|835.67|831.67|835.34|831.34|835.72|831.72|835.26|831.26|13
1621563570000|2021-05-21 02:19:30|835.32|831.32|835.2|831.2|835.62|831.62|835.2|831.2|17
1621563580000|2021-05-21 02:19:40|835.18|831.18|834.64|830.64|835.18|831.18|834.49|830.49|18
1621563590000|2021-05-21 02:19:50|834.65|830.65|835.62|831.62|835.66|831.66|834.65|830.65|21
1621563600000|2021-05-21 02:20:00|835.61|831.61|836|832|836.09|832.09|835.53|831.53|15
1621563610000|2021-05-21 02:20:10|836.02|832.02|835.18|831.18|836.02|832.02|835.18|831.18|23
1621563620000|2021-05-21 02:20:20|835.19|831.19|835.06|831.06|835.55|831.55|835.06|831.06|26
1621563630000|2021-05-21 02:20:30|834.99|830.99|835.62|831.62|835.66|831.66|834.99|830.99|20
1621563640000|2021-05-21 02:20:40|835.47|831.47|835.03|831.03|835.54|831.54|834.92|830.92|22
1621563650000|2021-05-21 02:20:50|835.05|831.05|835.34|831.34|835.34|831.34|835.04|831.04|18
1621563660000|2021-05-21 02:21:00|835.36|831.36|835.56|831.56|835.69|831.69|835.22|831.22|16
1621563670000|2021-05-21 02:21:10|835.33|831.33|835.46|831.46|835.51|831.51|835.32|831.32|9
1621563680000|2021-05-21 02:21:20|835.45|831.45|835.35|831.35|835.45|831.45|835.22|831.22|13
1621563690000|2021-05-21 02:21:30|835.42|831.42|835.22|831.22|835.45|831.45|835.22|831.22|10
1621563700000|2021-05-21 02:21:40|835.45|831.45|835.47|831.47|835.57|831.57|835.22|831.22|14
1621563710000|2021-05-21 02:21:50|835.3|831.3|836.08|832.08|836.08|832.08|835.22|831.22|14
1621563720000|2021-05-21 02:22:00|836.02|832.02|836.74|832.74|837.16|833.16|836.02|832.02|21
1621563730000|2021-05-21 02:22:10|836.56|832.56|837.99|833.99|838.55|834.55|836.56|832.56|23
1621563740000|2021-05-21 02:22:20|837.97|833.97|837.98|833.98|837.98|833.98|837.76|833.76|14
1621563750000|2021-05-21 02:22:30|837.82|833.82|837.99|833.99|838|834|837.82|833.82|14
1621563760000|2021-05-21 02:22:40|837.94|833.94|837.17|833.17|837.94|833.94|837.16|833.16|23
1621563770000|2021-05-21 02:22:50|837.13|833.13|835.4|831.4|837.22|833.22|835.39|831.39|26
1621563780000|2021-05-21 02:23:00|835.54|831.54|835.24|831.24|835.58|831.58|835.24|831.24|19
1621563790000|2021-05-21 02:23:10|835.25|831.25|833.59|829.59|835.28|831.28|833.59|829.59|26
1621563800000|2021-05-21 02:23:20|833.56|829.56|832.35|828.35|833.56|829.56|832.35|828.35|22
1621563810000|2021-05-21 02:23:30|832.39|828.39|832.99|828.99|833.07|829.07|832.39|828.39|31
1621563820000|2021-05-21 02:23:40|832.93|828.93|831.73|827.73|832.93|828.93|831.73|827.73|25
1621563830000|2021-05-21 02:23:50|831.7|827.7|829.89|825.89|831.7|827.7|829.89|825.89|22
1621563840000|2021-05-21 02:24:00|829.88|825.88|830.45|826.45|830.47|826.47|829.77|825.77|20
1621563850000|2021-05-21 02:24:10|830.44|826.44|828.94|824.94|830.44|826.44|828.52|824.52|25
1621563860000|2021-05-21 02:24:20|828.96|824.96|828.88|824.88|829.19|825.19|828.68|824.68|20
1621563870000|2021-05-21 02:24:30|828.97|824.97|829.26|825.26|829.39|825.39|828.94|824.94|24
1621563880000|2021-05-21 02:24:40|829.19|825.19|829.77|825.77|829.77|825.77|828.67|824.67|24
1621563890000|2021-05-21 02:24:50|829.7|825.7|830.06|826.06|830.08|826.08|829.7|825.7|14
1621563900000|2021-05-21 02:25:00|830.08|826.08|830.22|826.22|830.37|826.37|829.94|825.94|22
1621563910000|2021-05-21 02:25:10|830.15|826.15|829.72|825.72|830.28|826.28|829.72|825.72|26
1621563920000|2021-05-21 02:25:20|829.67|825.67|830.15|826.15|830.29|826.29|829.67|825.67|26
1621563930000|2021-05-21 02:25:30|830.3|826.3|830.93|826.93|830.93|826.93|830.15|826.15|23
1621563940000|2021-05-21 02:25:40|830.78|826.78|831.2|827.2|831.2|827.2|830.25|826.25|20
1621563950000|2021-05-21 02:25:50|831.43|827.43|832.05|828.05|832.16|828.16|831.43|827.43|18
1621563960000|2021-05-21 02:26:00|832.16|828.16|833.49|829.49|833.49|829.49|832.02|828.02|14
1621563970000|2021-05-21 02:26:10|833.47|829.47|833.8|829.8|834.02|830.02|833.47|829.47|23
1621563980000|2021-05-21 02:26:20|833.9|829.9|833.1|829.1|833.9|829.9|833.04|829.04|24
1621563990000|2021-05-21 02:26:30|833.05|829.05|833.66|829.66|833.68|829.68|832.98|828.98|24
1621564000000|2021-05-21 02:26:40|833.65|829.65|833.58|829.58|833.78|829.78|833.58|829.58|14
1621564010000|2021-05-21 02:26:50|833.65|829.65|833.42|829.42|833.68|829.68|833.23|829.23|19
1621564020000|2021-05-21 02:27:00|833.43|829.43|833.1|829.1|833.43|829.43|833.04|829.04|27
1621564030000|2021-05-21 02:27:10|832.96|828.96|834.25|830.25|834.34|830.34|832.93|828.93|20
1621564040000|2021-05-21 02:27:20|834.16|830.16|833.1|829.1|834.17|830.17|833.03|829.03|24
1621564050000|2021-05-21 02:27:30|833.09|829.09|833.85|829.85|834.03|830.03|832.93|828.93|21
1621564060000|2021-05-21 02:27:40|833.72|829.72|833.22|829.22|833.8|829.8|832.92|828.92|28
1621564070000|2021-05-21 02:27:50|833.17|829.17|833.17|829.17|833.18|829.18|832.75|828.75|23
1621564080000|2021-05-21 02:28:00|833.29|829.29|832.99|828.99|833.29|829.29|832.77|828.77|19
1621564090000|2021-05-21 02:28:10|833.11|829.11|833.12|829.12|833.2|829.2|833.06|829.06|16
1621564100000|2021-05-21 02:28:20|833.04|829.04|834.06|830.06|834.06|830.06|833.04|829.04|23
1621564110000|2021-05-21 02:28:30|834.49|830.49|833.94|829.94|834.62|830.62|833.94|829.94|19
1621564120000|2021-05-21 02:28:40|833.86|829.86|834.37|830.37|834.37|830.37|833.72|829.72|25
1621564130000|2021-05-21 02:28:50|834.53|830.53|834.58|830.58|834.65|830.65|834.16|830.16|23
1621564140000|2021-05-21 02:29:00|834.67|830.67|832.13|828.13|834.67|830.67|831.88|827.88|31
1621564150000|2021-05-21 02:29:10|832.08|828.08|832.87|828.87|832.89|828.89|831.91|827.91|32
1621564160000|2021-05-21 02:29:20|832.85|828.85|832.31|828.31|832.85|828.85|831.35|827.35|30
1621564170000|2021-05-21 02:29:30|832.27|828.27|831.39|827.39|832.27|828.27|831.26|827.26|31
1621564180000|2021-05-21 02:29:40|831.27|827.27|831.58|827.58|831.58|827.58|830.81|826.81|31
1621564190000|2021-05-21 02:29:50|831.52|827.52|832.63|828.63|832.96|828.96|831.5|827.5|32
1621564200000|2021-05-21 02:30:00|832.67|828.67|831.42|827.42|832.7|828.7|831.42|827.42|23
1621564210000|2021-05-21 02:30:10|831.49|827.49|831.16|827.16|831.49|827.49|830.97|826.97|12
1621564220000|2021-05-21 02:30:20|831.14|827.14|831.92|827.92|832.03|828.03|831.13|827.13|19
1621564230000|2021-05-21 02:30:30|831.93|827.93|831.26|827.26|832.22|828.22|831.17|827.17|18
1621564240000|2021-05-21 02:30:40|831.28|827.28|831.69|827.69|831.81|827.81|831.23|827.23|15
1621564250000|2021-05-21 02:30:50|831.7|827.7|832.45|828.45|832.47|828.47|831.67|827.67|18
1621564260000|2021-05-21 02:31:00|832.44|828.44|832.1|828.1|832.45|828.45|831.63|827.63|20
1621564270000|2021-05-21 02:31:10|832.11|828.11|832.76|828.76|832.83|828.83|832.1|828.1|18
1621564280000|2021-05-21 02:31:20|832.71|828.71|832.48|828.48|833.07|829.07|832.48|828.48|17
1621564290000|2021-05-21 02:31:30|832.54|828.54|832.53|828.53|832.71|828.71|832.53|828.53|16
1621564300000|2021-05-21 02:31:40|832.47|828.47|832.6|828.6|832.69|828.69|832.47|828.47|11
1621564310000|2021-05-21 02:31:50|832.65|828.65|833.34|829.34|833.34|829.34|832.5|828.5|17
1621564320000|2021-05-21 02:32:00|833.38|829.38|833.44|829.44|833.45|829.45|833.34|829.34|6
1621564330000|2021-05-21 02:32:10|833.48|829.48|833.44|829.44|833.62|829.62|833.44|829.44|8
1621564340000|2021-05-21 02:32:20|833.53|829.53|833.44|829.44|833.65|829.65|833.44|829.44|8
1621564350000|2021-05-21 02:32:30|833.51|829.51|833.44|829.44|833.51|829.51|833.44|829.44|3
1621564360000|2021-05-21 02:32:40|833.54|829.54|833.48|829.48|833.56|829.56|833.29|829.29|7
1621564370000|2021-05-21 02:32:50|833.47|829.47|833.52|829.52|833.52|829.52|833.47|829.47|3
1621564380000|2021-05-21 02:33:00|833.53|829.53|834|830|834|830|833.53|829.53|5
1621564390000|2021-05-21 02:33:10|833.96|829.96|834.05|830.05|834.16|830.16|833.96|829.96|17
1621564400000|2021-05-21 02:33:20|834|830|834.51|830.51|834.51|830.51|834|830|14
1621564410000|2021-05-21 02:33:30|834.41|830.41|834.86|830.86|835.16|831.16|834.23|830.23|24
1621564420000|2021-05-21 02:33:40|834.89|830.89|834.29|830.29|834.91|830.91|834.29|830.29|13
1621564430000|2021-05-21 02:33:50|834.25|830.25|833.49|829.49|834.36|830.36|833.46|829.46|26
1621564440000|2021-05-21 02:34:00|833.52|829.52|833.43|829.43|833.52|829.52|833|829|21
1621564450000|2021-05-21 02:34:10|833.39|829.39|833.32|829.32|833.41|829.41|833.2|829.2|16
1621564460000|2021-05-21 02:34:20|833.16|829.16|833.38|829.38|833.44|829.44|833.16|829.16|11
1621564470000|2021-05-21 02:34:30|833.42|829.42|833.38|829.38|833.49|829.49|833.38|829.38|7
1621564480000|2021-05-21 02:34:40|833.45|829.45|833.33|829.33|833.45|829.45|833.33|829.33|6
1621564490000|2021-05-21 02:34:50|833.54|829.54|833.69|829.69|833.85|829.85|833.36|829.36|11
1621564500000|2021-05-21 02:35:00|833.83|829.83|832.9|828.9|833.84|829.84|832.8|828.8|16
1621564510000|2021-05-21 02:35:10|832.91|828.91|833.42|829.42|833.42|829.42|832.45|828.45|22
1621564520000|2021-05-21 02:35:20|833.43|829.43|832.61|828.61|833.43|829.43|832.6|828.6|13
1621564530000|2021-05-21 02:35:30|832.59|828.59|831.67|827.67|832.63|828.63|831.62|827.62|19
1621564540000|2021-05-21 02:35:40|831.69|827.69|831.45|827.45|831.69|827.69|831.45|827.45|11
1621564550000|2021-05-21 02:35:50|831.34|827.34|831.39|827.39|831.64|827.64|831.34|827.34|11
1621564560000|2021-05-21 02:36:00|831.37|827.37|830.86|826.86|831.37|827.37|830.8|826.8|12
1621564580000|2021-05-21 02:36:20|831.02|827.02|831.86|827.86|831.86|827.86|831.02|827.02|22
1621564590000|2021-05-21 02:36:30|831.9|827.9|831.98|827.98|832.58|828.58|831.9|827.9|24
1621564600000|2021-05-21 02:36:40|831.96|827.96|831.09|827.09|832|828|830.99|826.99|21
1621564610000|2021-05-21 02:36:50|831.21|827.21|831.84|827.84|831.87|827.87|831.2|827.2|19
1621564620000|2021-05-21 02:37:00|831.94|827.94|832.94|828.94|832.95|828.95|831.94|827.94|25
1621564630000|2021-05-21 02:37:10|833.05|829.05|834.61|830.61|834.61|830.61|833.05|829.05|20
1621564640000|2021-05-21 02:37:20|834.26|830.26|833.48|829.48|834.72|830.72|833.41|829.41|26
1621564650000|2021-05-21 02:37:30|833.41|829.41|833.64|829.64|833.64|829.64|833.05|829.05|15
1621564660000|2021-05-21 02:37:40|833.65|829.65|833.4|829.4|834.1|830.1|833.2|829.2|17
1621564670000|2021-05-21 02:37:50|833.42|829.42|834|830|834.21|830.21|833.32|829.32|16
1621564680000|2021-05-21 02:38:00|833.91|829.91|831.93|827.93|833.91|829.91|831.93|827.93|15
1621564690000|2021-05-21 02:38:10|831.94|827.94|831.84|827.84|832.46|828.46|831.84|827.84|23
1621564700000|2021-05-21 02:38:20|831.85|827.85|831.52|827.52|831.85|827.85|831.29|827.29|17
1621564710000|2021-05-21 02:38:30|831.53|827.53|831.47|827.47|831.68|827.68|831.42|827.42|14
1621564720000|2021-05-21 02:38:40|831.49|827.49|830.63|826.63|831.59|827.59|830.63|826.63|17
1621564730000|2021-05-21 02:38:50|830.65|826.65|830.35|826.35|830.67|826.67|830.31|826.31|13
1621564740000|2021-05-21 02:39:00|830.33|826.33|829.27|825.27|830.33|826.33|828.82|824.82|26
1621564750000|2021-05-21 02:39:10|829.28|825.28|830.43|826.43|830.47|826.47|829.28|825.28|27
1621564760000|2021-05-21 02:39:20|830.47|826.47|831.89|827.89|831.99|827.99|830.47|826.47|26
1621564770000|2021-05-21 02:39:30|831.99|827.99|832.39|828.39|832.45|828.45|831.65|827.65|25
1621564780000|2021-05-21 02:39:40|832.45|828.45|834.03|830.03|834.03|830.03|832.45|828.45|13
1621564790000|2021-05-21 02:39:50|833.7|829.7|834.45|830.45|835.09|831.09|833.7|829.7|11
1621564800000|2021-05-21 02:40:00|834.46|830.46|833.76|829.76|834.77|830.77|833.72|829.72|28
1621564810000|2021-05-21 02:40:10|833.77|829.77|834.07|830.07|834.11|830.11|833.77|829.77|12
1621564820000|2021-05-21 02:40:20|834.06|830.06|833.98|829.98|834.06|830.06|833.32|829.32|27
1621564830000|2021-05-21 02:40:30|833.99|829.99|833.55|829.55|833.99|829.99|833.5|829.5|14
1621564840000|2021-05-21 02:40:40|833.47|829.47|833.6|829.6|833.63|829.63|832.89|828.89|21
1621564850000|2021-05-21 02:40:50|833.58|829.58|832.59|828.59|833.58|829.58|832.59|828.59|20
1621564860000|2021-05-21 02:41:00|832.57|828.57|833.14|829.14|833.27|829.27|832.57|828.57|13
1621564870000|2021-05-21 02:41:10|833.13|829.13|833.82|829.82|833.97|829.97|833.13|829.13|17
1621564880000|2021-05-21 02:41:20|833.8|829.8|833.83|829.83|833.88|829.88|833.29|829.29|22
1621564890000|2021-05-21 02:41:30|833.95|829.95|833.15|829.15|833.95|829.95|833.15|829.15|14
1621564900000|2021-05-21 02:41:40|833.13|829.13|833.33|829.33|833.36|829.36|833.06|829.06|16
1621564910000|2021-05-21 02:41:50|833.38|829.38|833.37|829.37|833.41|829.41|833.36|829.36|9
1621564920000|2021-05-21 02:42:00|833.41|829.41|832.63|828.63|833.41|829.41|832.21|828.21|25
1621564930000|2021-05-21 02:42:10|832.7|828.7|833.33|829.33|833.4|829.4|832.62|828.62|17
1621564940000|2021-05-21 02:42:20|833.39|829.39|834.16|830.16|834.16|830.16|833.39|829.39|14
1621564950000|2021-05-21 02:42:30|834.12|830.12|833.78|829.78|834.19|830.19|833.78|829.78|12
1621564960000|2021-05-21 02:42:40|833.79|829.79|833.53|829.53|833.79|829.79|833.53|829.53|10
1621564970000|2021-05-21 02:42:50|833.5|829.5|833.3|829.3|833.5|829.5|833.04|829.04|18
1621564980000|2021-05-21 02:43:00|833.39|829.39|833.33|829.33|833.54|829.54|833.19|829.19|19
1621564990000|2021-05-21 02:43:10|833.36|829.36|833.11|829.11|834.05|830.05|833.11|829.11|27
1621565000000|2021-05-21 02:43:20|833.12|829.12|832.19|828.19|833.14|829.14|832.19|828.19|26
1621565010000|2021-05-21 02:43:30|832.16|828.16|832.91|828.91|832.91|828.91|832.09|828.09|26
1621565020000|2021-05-21 02:43:40|832.9|828.9|832.76|828.76|833.01|829.01|832.76|828.76|10
1621565030000|2021-05-21 02:43:50|832.86|828.86|832.89|828.89|833.01|829.01|832.84|828.84|9
1621565040000|2021-05-21 02:44:00|832.9|828.9|833.17|829.17|833.17|829.17|832.82|828.82|4
1621565050000|2021-05-21 02:44:10|833.43|829.43|833.95|829.95|833.95|829.95|833.42|829.42|10
1621565060000|2021-05-21 02:44:20|833.97|829.97|834.28|830.28|834.35|830.35|833.97|829.97|8
1621565070000|2021-05-21 02:44:30|834.19|830.19|833.69|829.69|834.19|830.19|833.42|829.42|20
1621565080000|2021-05-21 02:44:40|833.7|829.7|834.12|830.12|834.13|830.13|833.7|829.7|16
1621565090000|2021-05-21 02:44:50|834.1|830.1|833.65|829.65|834.1|830.1|833.65|829.65|12
1621565100000|2021-05-21 02:45:00|833.56|829.56|833.57|829.57|833.69|829.69|833.53|829.53|17
1621565110000|2021-05-21 02:45:10|833.5|829.5|834.14|830.14|834.14|830.14|833.5|829.5|12
1621565120000|2021-05-21 02:45:20|834.13|830.13|834.13|830.13|834.15|830.15|834.11|830.11|8
1621565130000|2021-05-21 02:45:30|834.15|830.15|835.19|831.19|835.76|831.76|834.15|830.15|22
1621565140000|2021-05-21 02:45:40|835.28|831.28|836.5|832.5|836.75|832.75|835.2|831.2|25
1621565150000|2021-05-21 02:45:50|836.58|832.58|836.69|832.69|836.84|832.84|836.58|832.58|15
1621565160000|2021-05-21 02:46:00|836.74|832.74|835.77|831.77|836.75|832.75|835.77|831.77|21
1621565170000|2021-05-21 02:46:10|835.91|831.91|835.28|831.28|835.91|831.91|835.27|831.27|22
1621565180000|2021-05-21 02:46:20|835.11|831.11|834.65|830.65|835.12|831.12|834.54|830.54|17
1621565190000|2021-05-21 02:46:30|834.69|830.69|834.28|830.28|834.69|830.69|834.26|830.26|15
1621565200000|2021-05-21 02:46:40|834.27|830.27|833.86|829.86|834.51|830.51|833.86|829.86|23
1621565210000|2021-05-21 02:46:50|833.78|829.78|833.98|829.98|834.08|830.08|833.67|829.67|22
1621565220000|2021-05-21 02:47:00|833.95|829.95|833.04|829.04|833.95|829.95|833.04|829.04|19
1621565230000|2021-05-21 02:47:10|832.95|828.95|832.33|828.33|832.99|828.99|832.12|828.12|23
1621565240000|2021-05-21 02:47:20|832.41|828.41|832.5|828.5|832.57|828.57|832.24|828.24|19
1621565250000|2021-05-21 02:47:30|832.56|828.56|832.62|828.62|832.8|828.8|832.5|828.5|21
1621565260000|2021-05-21 02:47:40|832.52|828.52|832.28|828.28|832.52|828.52|832.2|828.2|14
1621565270000|2021-05-21 02:47:50|832.23|828.23|831.99|827.99|832.23|828.23|831.99|827.99|11
1621565280000|2021-05-21 02:48:00|831.97|827.97|831.25|827.25|831.97|827.97|831.12|827.12|24
1621565290000|2021-05-21 02:48:10|831.23|827.23|831.14|827.14|831.23|827.23|830.71|826.71|19
1621565300000|2021-05-21 02:48:20|831.13|827.13|831.81|827.81|832.04|828.04|830.95|826.95|19
1621565310000|2021-05-21 02:48:30|831.85|827.85|832.2|828.2|832.22|828.22|831.84|827.84|17
1621565320000|2021-05-21 02:48:40|832.48|828.48|832.44|828.44|832.5|828.5|832.44|828.44|6
1621565330000|2021-05-21 02:48:50|832.47|828.47|831.6|827.6|832.47|828.47|831.6|827.6|17
1621565340000|2021-05-21 02:49:00|831.56|827.56|831.35|827.35|831.56|827.56|831.09|827.09|21
1621565350000|2021-05-21 02:49:10|831.24|827.24|830.39|826.39|831.24|827.24|830.29|826.29|20
1621565360000|2021-05-21 02:49:20|830.27|826.27|829.26|825.26|830.29|826.29|829.21|825.21|20
1621565370000|2021-05-21 02:49:30|829.25|825.25|829.75|825.75|829.78|825.78|829.18|825.18|14
1621565380000|2021-05-21 02:49:40|829.67|825.67|829.99|825.99|830.3|826.3|829.67|825.67|17
1621565390000|2021-05-21 02:49:50|830|826|830.02|826.02|830.05|826.05|829.82|825.82|12
1621565400000|2021-05-21 02:50:00|830.03|826.03|829.41|825.41|830.05|826.05|829.39|825.39|14
1621565410000|2021-05-21 02:50:10|829.42|825.42|828.96|824.96|829.42|825.42|828.94|824.94|15
1621565420000|2021-05-21 02:50:20|828.95|824.95|829.55|825.55|829.65|825.65|828.91|824.91|25
1621565430000|2021-05-21 02:50:30|829.57|825.57|830.22|826.22|830.28|826.28|829.57|825.57|16
1621565440000|2021-05-21 02:50:40|830.36|826.36|832.48|828.48|832.48|828.48|830.22|826.22|8
1621565450000|2021-05-21 02:50:50|832.51|828.51|832.63|828.63|832.63|828.63|832.46|828.46|8
1621565460000|2021-05-21 02:51:00|832.66|828.66|832.42|828.42|832.8|828.8|832.37|828.37|19
1621565470000|2021-05-21 02:51:10|832.43|828.43|832.02|828.02|832.43|828.43|832.02|828.02|15
1621565480000|2021-05-21 02:51:20|832.03|828.03|832.46|828.46|832.46|828.46|832.03|828.03|30
1621565490000|2021-05-21 02:51:30|832.51|828.51|832.75|828.75|832.75|828.75|832.48|828.48|14
1621565500000|2021-05-21 02:51:40|832.63|828.63|832.83|828.83|832.91|828.91|832.63|828.63|14
1621565510000|2021-05-21 02:51:50|832.72|828.72|831.88|827.88|832.73|828.73|831.88|827.88|20
1621565520000|2021-05-21 02:52:00|831.79|827.79|832.05|828.05|832.1|828.1|831.63|827.63|23
1621565530000|2021-05-21 02:52:10|832.27|828.27|832.23|828.23|832.53|828.53|832.17|828.17|28
1621565540000|2021-05-21 02:52:20|832.22|828.22|832.51|828.51|832.51|828.51|832.22|828.22|9
1621565550000|2021-05-21 02:52:30|832.54|828.54|832.96|828.96|833.47|829.47|832.54|828.54|21
1621565560000|2021-05-21 02:52:40|833.12|829.12|833.18|829.18|833.97|829.97|832.75|828.75|22
1621565570000|2021-05-21 02:52:50|833.16|829.16|831.94|827.94|833.18|829.18|831.93|827.93|25
1621565580000|2021-05-21 02:53:00|832.05|828.05|831.64|827.64|832.07|828.07|831.48|827.48|16
1621565590000|2021-05-21 02:53:10|831.74|827.74|832.08|828.08|832.08|828.08|831.74|827.74|14
1621565600000|2021-05-21 02:53:20|832.02|828.02|832.58|828.58|832.66|828.66|832.01|828.01|22
1621565610000|2021-05-21 02:53:30|832.6|828.6|831.7|827.7|832.6|828.6|831.69|827.69|21
1621565620000|2021-05-21 02:53:40|831.69|827.69|831.24|827.24|831.69|827.69|831.22|827.22|20
1621565630000|2021-05-21 02:53:50|831.22|827.22|831.18|827.18|831.42|827.42|831.11|827.11|21
1621565640000|2021-05-21 02:54:00|831.01|827.01|829.68|825.68|831.06|827.06|829.67|825.67|20
1621565650000|2021-05-21 02:54:10|829.67|825.67|829.13|825.13|829.68|825.68|829.13|825.13|23
1621565660000|2021-05-21 02:54:20|829.14|825.14|830.16|826.16|830.16|826.16|829.14|825.14|27
1621565670000|2021-05-21 02:54:30|830.17|826.17|830.63|826.63|830.63|826.63|830.17|826.17|12
1621565680000|2021-05-21 02:54:40|830.57|826.57|830.63|826.63|830.69|826.69|830.52|826.52|11
1621565690000|2021-05-21 02:54:50|830.64|826.64|830.68|826.68|830.68|826.68|830.57|826.57|7
1621565700000|2021-05-21 02:55:00|830.69|826.69|830.65|826.65|830.78|826.78|830.57|826.57|10
1621565710000|2021-05-21 02:55:10|830.57|826.57|831.39|827.39|831.45|827.45|830.57|826.57|10
1621565720000|2021-05-21 02:55:20|831.46|827.46|831.39|827.39|831.46|827.46|831.37|827.37|13
1621565730000|2021-05-21 02:55:30|831.36|827.36|831.29|827.29|831.37|827.37|831.17|827.17|9
1621565740000|2021-05-21 02:55:40|831.28|827.28|831.73|827.73|832.32|828.32|831.23|827.23|22
1621565750000|2021-05-21 02:55:50|831.88|827.88|833.93|829.93|834.34|830.34|831.78|827.78|29
1621565760000|2021-05-21 02:56:00|833.9|829.9|832.87|828.87|834.31|830.31|832.87|828.87|19
1621565770000|2021-05-21 02:56:10|833.28|829.28|832.91|828.91|833.36|829.36|832.85|828.85|16
1621565780000|2021-05-21 02:56:20|832.9|828.9|832.79|828.79|833.16|829.16|832.32|828.32|24
1621565790000|2021-05-21 02:56:30|833.27|829.27|833.84|829.84|833.84|829.84|833.24|829.24|18
1621565800000|2021-05-21 02:56:40|833.87|829.87|834.29|830.29|834.29|830.29|833.87|829.87|5
1621565810000|2021-05-21 02:56:50|835.21|831.21|834.57|830.57|835.21|831.21|834.56|830.56|16
1621565820000|2021-05-21 02:57:00|834.48|830.48|832.64|828.64|834.48|830.48|832.55|828.55|27
1621565830000|2021-05-21 02:57:10|832.85|828.85|834.58|830.58|834.58|830.58|832.85|828.85|28
1621565840000|2021-05-21 02:57:20|834.52|830.52|834.07|830.07|834.54|830.54|834.07|830.07|11
1621565850000|2021-05-21 02:57:30|833.98|829.98|833.2|829.2|833.98|829.98|833.16|829.16|22
1621565860000|2021-05-21 02:57:40|833.21|829.21|833.15|829.15|833.32|829.32|833.11|829.11|11
1621565870000|2021-05-21 02:57:50|833.17|829.17|835.24|831.24|835.24|831.24|833.17|829.17|33
1621565880000|2021-05-21 02:58:00|835.26|831.26|834.59|830.59|835.36|831.36|834.5|830.5|26
1621565890000|2021-05-21 02:58:10|834.48|830.48|833.85|829.85|834.48|830.48|833.64|829.64|15
1621565900000|2021-05-21 02:58:20|833.77|829.77|832.72|828.72|833.77|829.77|832.6|828.6|24
1621565910000|2021-05-21 02:58:30|832.73|828.73|832.85|828.85|833.13|829.13|832.71|828.71|17
1621565920000|2021-05-21 02:58:40|832.69|828.69|832.39|828.39|832.69|828.69|832.36|828.36|15
1621565930000|2021-05-21 02:58:50|832.42|828.42|832.6|828.6|832.78|828.78|832.34|828.34|17
1621565940000|2021-05-21 02:59:00|832.62|828.62|831.87|827.87|833.21|829.21|831.85|827.85|25
1621565950000|2021-05-21 02:59:10|831.81|827.81|831.34|827.34|831.81|827.81|831|827|16
1621565960000|2021-05-21 02:59:20|831.33|827.33|831.21|827.21|831.33|827.33|830.89|826.89|15
1621565970000|2021-05-21 02:59:30|831.29|827.29|832.05|828.05|832.15|828.15|831.04|827.04|19
1621565980000|2021-05-21 02:59:40|831.89|827.89|831.81|827.81|832.08|828.08|831.81|827.81|8
1621565990000|2021-05-21 02:59:50|831.82|827.82|831.75|827.75|831.84|827.84|831.73|827.73|8
1621566000000|2021-05-21 03:00:00|831.73|827.73|830.42|826.42|831.75|827.75|830.3|826.3|22
1621566010000|2021-05-21 03:00:10|830.39|826.39|830.55|826.55|830.57|826.57|830.1|826.1|19
1621566020000|2021-05-21 03:00:20|830.56|826.56|830.32|826.32|830.57|826.57|830.19|826.19|15
1621566030000|2021-05-21 03:00:30|830.36|826.36|830.01|826.01|830.38|826.38|830.01|826.01|11
1621566040000|2021-05-21 03:00:40|830.02|826.02|830.01|826.01|830.23|826.23|829.91|825.91|20
1621566050000|2021-05-21 03:00:50|830.04|826.04|830.14|826.14|830.18|826.18|830.03|826.03|12
1621566060000|2021-05-21 03:01:00|830.12|826.12|830.35|826.35|830.39|826.39|830.1|826.1|10
1621566070000|2021-05-21 03:01:10|830.34|826.34|830.31|826.31|830.44|826.44|830.31|826.31|4
1621566080000|2021-05-21 03:01:20|830.41|826.41|830.45|826.45|830.45|826.45|830.4|826.4|9
1621566090000|2021-05-21 03:01:30|830.42|826.42|830.48|826.48|830.52|826.52|830.39|826.39|14
1621566100000|2021-05-21 03:01:40|830.5|826.5|830.87|826.87|831.06|827.06|830.5|826.5|18
1621566110000|2021-05-21 03:01:50|832.03|828.03|832.13|828.13|832.13|828.13|831.94|827.94|7
1621566120000|2021-05-21 03:02:00|832.16|828.16|831.85|827.85|832.25|828.25|831.82|827.82|18
1621566130000|2021-05-21 03:02:10|831.96|827.96|831.64|827.64|831.96|827.96|831.17|827.17|21
1621566140000|2021-05-21 03:02:20|831.68|827.68|832.33|828.33|832.33|828.33|831.47|827.47|16
1621566150000|2021-05-21 03:02:30|832.34|828.34|832.02|828.02|832.34|828.34|832.02|828.02|17
1621566160000|2021-05-21 03:02:40|831.92|827.92|832.25|828.25|832.25|828.25|831.92|827.92|10
1621566170000|2021-05-21 03:02:50|832.38|828.38|832.2|828.2|832.38|828.38|832.2|828.2|7
1621566180000|2021-05-21 03:03:00|831.92|827.92|831.14|827.14|831.92|827.92|831.14|827.14|10
1621566190000|2021-05-21 03:03:10|831.15|827.15|831.21|827.21|831.21|827.21|831.15|827.15|2
1621566200000|2021-05-21 03:03:20|831.12|827.12|830.52|826.52|831.12|827.12|830.42|826.42|28
1621566210000|2021-05-21 03:03:30|830.46|826.46|829.69|825.69|830.46|826.46|829.68|825.68|18
1621566220000|2021-05-21 03:03:40|829.7|825.7|829.55|825.55|829.7|825.7|829.39|825.39|19
1621566230000|2021-05-21 03:03:50|829.56|825.56|829.68|825.68|829.74|825.74|829.55|825.55|15
1621566240000|2021-05-21 03:04:00|829.81|825.81|828.14|824.14|829.81|825.81|828.14|824.14|24
1621566250000|2021-05-21 03:04:10|828.04|824.04|825.74|821.74|828.04|824.04|825.68|821.68|31
1621566260000|2021-05-21 03:04:20|825.75|821.75|825.24|821.24|825.77|821.77|825.15|821.15|23
1621566270000|2021-05-21 03:04:30|825.19|821.19|825.07|821.07|825.25|821.25|824.9|820.9|22
1621566280000|2021-05-21 03:04:40|825.13|821.13|825.26|821.26|825.44|821.44|825.13|821.13|15
1621566290000|2021-05-21 03:04:50|825.31|821.31|826.41|822.41|826.74|822.74|824.99|820.99|21
1621566300000|2021-05-21 03:05:00|825.55|821.55|825.77|821.77|826.35|822.35|825.55|821.55|28
1621566310000|2021-05-21 03:05:10|825.75|821.75|825.46|821.46|825.79|821.79|825.34|821.34|24
1621566320000|2021-05-21 03:05:20|825.5|821.5|825.63|821.63|825.63|821.63|825.34|821.34|16
1621566330000|2021-05-21 03:05:30|825.64|821.64|824.85|820.85|825.64|821.64|824.83|820.83|25
1621566340000|2021-05-21 03:05:40|824.86|820.86|825.18|821.18|825.26|821.26|824.85|820.85|26
1621566350000|2021-05-21 03:05:50|825.19|821.19|825.09|821.09|825.62|821.62|824.85|820.85|22
1621566360000|2021-05-21 03:06:00|825.07|821.07|825.89|821.89|825.89|821.89|825.06|821.06|20
1621566370000|2021-05-21 03:06:10|825.87|821.87|825.89|821.89|826.74|822.74|825.7|821.7|24
1621566380000|2021-05-21 03:06:20|825.93|821.93|826.38|822.38|826.38|822.38|825.92|821.92|14
1621566390000|2021-05-21 03:06:30|826.41|822.41|826.41|822.41|826.49|822.49|826.31|822.31|21
1621566400000|2021-05-21 03:06:40|826.39|822.39|826.51|822.51|826.53|822.53|826.34|822.34|22
1621566410000|2021-05-21 03:06:50|826.52|822.52|826.57|822.57|826.63|822.63|826.31|822.31|23
1621566420000|2021-05-21 03:07:00|826.58|822.58|827.52|823.52|828.8|824.8|826.58|822.58|21
1621566430000|2021-05-21 03:07:10|827.82|823.82|828.31|824.31|828.39|824.39|827.52|823.52|14
1621566440000|2021-05-21 03:07:20|828.12|824.12|828.76|824.76|828.76|824.76|827.76|823.76|23
1621566450000|2021-05-21 03:07:30|828.47|824.47|828.66|824.66|829.11|825.11|827.41|823.41|21
1621566460000|2021-05-21 03:07:40|830.31|826.31|831.34|827.34|831.34|827.34|830.31|826.31|16
1621566470000|2021-05-21 03:07:50|831.21|827.21|831.98|827.98|832.33|828.33|831.21|827.21|15
1621566480000|2021-05-21 03:08:00|831.93|827.93|831.8|827.8|832.04|828.04|831.68|827.68|23
1621566490000|2021-05-21 03:08:10|832.12|828.12|832.25|828.25|832.27|828.27|832.12|828.12|16
1621566500000|2021-05-21 03:08:20|832.2|828.2|832.23|828.23|832.23|828.23|831.94|827.94|13
1621566510000|2021-05-21 03:08:30|832.21|828.21|832.27|828.27|832.33|828.33|831.78|827.78|23
1621566520000|2021-05-21 03:08:40|832.28|828.28|832.02|828.02|832.31|828.31|831.78|827.78|16
1621566530000|2021-05-21 03:08:50|832.18|828.18|831.45|827.45|832.33|828.33|831.43|827.43|20
1621566540000|2021-05-21 03:09:00|831.46|827.46|829.93|825.93|831.51|827.51|829.93|825.93|28
1621566550000|2021-05-21 03:09:10|829.92|825.92|828|824|830.18|826.18|827.95|823.95|27
1621566560000|2021-05-21 03:09:20|827.92|823.92|827.84|823.84|827.98|823.98|827.76|823.76|17
1621566570000|2021-05-21 03:09:30|827.76|823.76|826.24|822.24|827.76|823.76|826.24|822.24|33
1621566580000|2021-05-21 03:09:40|826.18|822.18|825.26|821.26|826.37|822.37|825.19|821.19|30
1621566590000|2021-05-21 03:09:50|825.27|821.27|825.73|821.73|825.99|821.99|825.05|821.05|37
1621566600000|2021-05-21 03:10:00|825.8|821.8|826.96|822.96|827.32|823.32|825.65|821.65|29
1621566610000|2021-05-21 03:10:10|826.93|822.93|826.66|822.66|827.19|823.19|826.55|822.55|25
1621566620000|2021-05-21 03:10:20|826.64|822.64|827.31|823.31|827.31|823.31|826.45|822.45|25
1621566630000|2021-05-21 03:10:30|827.33|823.33|827.19|823.19|827.33|823.33|827.04|823.04|16
1621566640000|2021-05-21 03:10:40|827.07|823.07|825.5|821.5|827.1|823.1|825.5|821.5|26
1621566650000|2021-05-21 03:10:50|825.49|821.49|824.87|820.87|825.49|821.49|824.67|820.67|28
1621566660000|2021-05-21 03:11:00|824.88|820.88|825.13|821.13|825.39|821.39|824.8|820.8|24
1621566670000|2021-05-21 03:11:10|825.15|821.15|825.23|821.23|825.29|821.29|825.15|821.15|18
1621566680000|2021-05-21 03:11:20|825.28|821.28|825.94|821.94|826.3|822.3|825.28|821.28|14
1621566690000|2021-05-21 03:11:30|825.99|821.99|825.49|821.49|825.99|821.99|825.35|821.35|23
1621566700000|2021-05-21 03:11:40|825.56|821.56|825.63|821.63|825.66|821.66|825.5|821.5|6
1621566710000|2021-05-21 03:11:50|825.64|821.64|827.17|823.17|827.17|823.17|825.64|821.64|16
1621566720000|2021-05-21 03:12:00|827.09|823.09|828.93|824.93|828.93|824.93|827|823|27
1621566730000|2021-05-21 03:12:10|828.87|824.87|827.15|823.15|829.04|825.04|827.13|823.13|28
1621566740000|2021-05-21 03:12:20|827.22|823.22|827.58|823.58|827.6|823.6|827.14|823.14|22
1621566750000|2021-05-21 03:12:30|827.59|823.59|827.8|823.8|827.8|823.8|827.59|823.59|7
1621566760000|2021-05-21 03:12:40|827.78|823.78|827.78|823.78|827.92|823.92|827.08|823.08|25
1621566770000|2021-05-21 03:12:50|827.77|823.77|828|824|828.1|824.1|827.69|823.69|25
1621566780000|2021-05-21 03:13:00|828.05|824.05|828.03|824.03|828.66|824.66|828.03|824.03|20
1621566790000|2021-05-21 03:13:10|828.33|824.33|829.44|825.44|829.85|825.85|828.03|824.03|12
1621566800000|2021-05-21 03:13:20|829.19|825.19|829.22|825.22|829.63|825.63|829.12|825.12|25
1621566810000|2021-05-21 03:13:30|829|825|829.32|825.32|829.44|825.44|829|825|18
1621566820000|2021-05-21 03:13:40|829.24|825.24|829.65|825.65|829.69|825.69|829.24|825.24|15
1621566830000|2021-05-21 03:13:50|829.64|825.64|829.52|825.52|829.64|825.64|829.15|825.15|23
1621566840000|2021-05-21 03:14:00|829.56|825.56|828.82|824.82|829.83|825.83|828.82|824.82|20
1621566850000|2021-05-21 03:14:10|828.71|824.71|828.12|824.12|828.71|824.71|828.05|824.05|17
1621566860000|2021-05-21 03:14:20|828.13|824.13|827.86|823.86|828.18|824.18|827.86|823.86|9
1621566870000|2021-05-21 03:14:30|827.85|823.85|827.26|823.26|827.97|823.97|827.22|823.22|17
1621566880000|2021-05-21 03:14:40|827.24|823.24|826.37|822.37|827.24|823.24|826.02|822.02|19
1621566890000|2021-05-21 03:14:50|826.36|822.36|826.9|822.9|826.91|822.91|826.28|822.28|19
1621566900000|2021-05-21 03:15:00|826.8|822.8|826.61|822.61|826.82|822.82|826.58|822.58|13
1621566910000|2021-05-21 03:15:10|826.65|822.65|826.5|822.5|826.72|822.72|826.45|822.45|15
1621566920000|2021-05-21 03:15:20|826.6|822.6|828.2|824.2|828.26|824.26|826.5|822.5|12
1621566930000|2021-05-21 03:15:30|828.18|824.18|829.25|825.25|829.31|825.31|828.18|824.18|22
1621566940000|2021-05-21 03:15:40|829.31|825.31|829.48|825.48|829.51|825.51|829.25|825.25|11
1621566950000|2021-05-21 03:15:50|829.47|825.47|830.45|826.45|830.45|826.45|829.44|825.44|12
1621566960000|2021-05-21 03:16:00|830.26|826.26|830.26|826.26|830.52|826.52|830.26|826.26|6
1621566970000|2021-05-21 03:16:10|830.55|826.55|830.26|826.26|830.85|826.85|830.26|826.26|16
1621566980000|2021-05-21 03:16:20|830.95|826.95|830.26|826.26|830.95|826.95|830.26|826.26|8
1621566990000|2021-05-21 03:16:30|830.53|826.53|830.26|826.26|830.54|826.54|830.26|826.26|3
1621567000000|2021-05-21 03:16:40|830.57|826.57|830.72|826.72|830.72|826.72|830.26|826.26|11
1621567010000|2021-05-21 03:16:50|830.73|826.73|831.82|827.82|831.84|827.84|830.73|826.73|12
1621567020000|2021-05-21 03:17:00|831.78|827.78|831.48|827.48|831.78|827.78|831.31|827.31|16
1621567030000|2021-05-21 03:17:10|831.53|827.53|831.96|827.96|832.04|828.04|831.53|827.53|11
1621567040000|2021-05-21 03:17:20|832.04|828.04|831.85|827.85|832.04|828.04|831.77|827.77|11
1621567050000|2021-05-21 03:17:30|831.86|827.86|831.12|827.12|831.86|827.86|831.12|827.12|11
1621567060000|2021-05-21 03:17:40|831.13|827.13|830.53|826.53|831.13|827.13|830.41|826.41|26
1621567070000|2021-05-21 03:17:50|830.57|826.57|830.51|826.51|830.59|826.59|830.34|826.34|13
1621567080000|2021-05-21 03:18:00|830.61|826.61|830.79|826.79|830.79|826.79|830.61|826.61|5
1621567090000|2021-05-21 03:18:10|830.85|826.85|831.17|827.17|831.17|827.17|830.82|826.82|9
1621567100000|2021-05-21 03:18:20|831.18|827.18|831.18|827.18|831.25|827.25|831.18|827.18|3
1621567110000|2021-05-21 03:18:30|831.23|827.23|830.2|826.2|831.24|827.24|830.11|826.11|21
1621567120000|2021-05-21 03:18:40|830.19|826.19|830.12|826.12|830.19|826.19|830.01|826.01|11
1621567130000|2021-05-21 03:18:50|830.13|826.13|830.5|826.5|830.5|826.5|830.13|826.13|21
1621567140000|2021-05-21 03:19:00|830.49|826.49|829.35|825.35|830.49|826.49|829.28|825.28|25
1621567150000|2021-05-21 03:19:10|829.36|825.36|829.52|825.52|829.53|825.53|829.36|825.36|7
1621567160000|2021-05-21 03:19:20|829.07|825.07|829.41|825.41|829.41|825.41|829.07|825.07|13
1621567170000|2021-05-21 03:19:30|829.53|825.53|829.34|825.34|829.75|825.75|829.34|825.34|18
1621567180000|2021-05-21 03:19:40|829.35|825.35|829.24|825.24|829.36|825.36|829.15|825.15|16
1621567190000|2021-05-21 03:19:50|829.37|825.37|829.23|825.23|829.41|825.41|829.18|825.18|13
1621567200000|2021-05-21 03:20:00|829.15|825.15|826.7|822.7|829.15|825.15|826.7|822.7|27
1621567210000|2021-05-21 03:20:10|826.53|822.53|825.71|821.71|826.55|822.55|825.48|821.48|24
1621567220000|2021-05-21 03:20:20|825.72|821.72|825.7|821.7|825.76|821.76|825.61|821.61|12
1621567230000|2021-05-21 03:20:30|825.71|821.71|825.56|821.56|825.73|821.73|825.54|821.54|9
1621567240000|2021-05-21 03:20:40|825.59|821.59|825.26|821.26|825.87|821.87|825.24|821.24|27
1621567250000|2021-05-21 03:20:50|825.28|821.28|823.86|819.86|825.29|821.29|823.86|819.86|25
1621567260000|2021-05-21 03:21:00|823.83|819.83|823.27|819.27|823.9|819.9|823.04|819.04|27
1621567270000|2021-05-21 03:21:10|823.28|819.28|823.07|819.07|823.42|819.42|822.69|818.69|24
1621567280000|2021-05-21 03:21:20|823.05|819.05|822.46|818.46|823.05|819.05|822.45|818.45|28
1621567290000|2021-05-21 03:21:30|822.41|818.41|822.01|818.01|822.41|818.41|821.75|817.75|29
1621567300000|2021-05-21 03:21:40|821.83|817.83|821.25|817.25|821.83|817.83|820.71|816.71|29
1621567310000|2021-05-21 03:21:50|821.26|817.26|823.43|819.43|823.43|819.43|821.26|817.26|31
1621567320000|2021-05-21 03:22:00|823.34|819.34|824.21|820.21|824.23|820.23|823.13|819.13|26
1621567330000|2021-05-21 03:22:10|824.54|820.54|824.36|820.36|826.1|822.1|824.36|820.36|28
1621567340000|2021-05-21 03:22:20|824.45|820.45|822.91|818.91|824.45|820.45|822.22|818.22|34
1621567350000|2021-05-21 03:22:30|822.94|818.94|823.13|819.13|823.27|819.27|822.94|818.94|16
1621567360000|2021-05-21 03:22:40|823.09|819.09|822.45|818.45|823.09|819.09|822.45|818.45|26
1621567370000|2021-05-21 03:22:50|822.49|818.49|822.95|818.95|822.95|818.95|822.49|818.49|20
1621567380000|2021-05-21 03:23:00|823|819|823.36|819.36|823.8|819.8|823|819|22
1621567390000|2021-05-21 03:23:10|823.67|819.67|823.36|819.36|823.68|819.68|823.36|819.36|15
1621567400000|2021-05-21 03:23:20|823.57|819.57|823.36|819.36|824.04|820.04|823.36|819.36|16
1621567410000|2021-05-21 03:23:30|823.71|819.71|825.6|821.6|825.6|821.6|823.36|819.36|11
1621567420000|2021-05-21 03:23:40|825.75|821.75|825.57|821.57|825.84|821.84|825.56|821.56|13
1621567430000|2021-05-21 03:23:50|825.55|821.55|825.23|821.23|825.68|821.68|825.23|821.23|17
1621567440000|2021-05-21 03:24:00|825.24|821.24|825.18|821.18|825.72|821.72|825.05|821.05|19
1621567450000|2021-05-21 03:24:10|825.22|821.22|824.77|820.77|825.22|821.22|824.74|820.74|17
1621567460000|2021-05-21 03:24:20|824.68|820.68|823.9|819.9|824.68|820.68|823.41|819.41|26
1621567470000|2021-05-21 03:24:30|823.94|819.94|823.64|819.64|824.09|820.09|823.59|819.59|32
1621567480000|2021-05-21 03:24:40|823.76|819.76|822.42|818.42|823.76|819.76|822.38|818.38|22
1621567490000|2021-05-21 03:24:50|822.31|818.31|822.46|818.46|822.49|818.49|822.21|818.21|22
1621567500000|2021-05-21 03:25:00|822.51|818.51|823.25|819.25|823.51|819.51|822.51|818.51|19
1621567510000|2021-05-21 03:25:10|823.3|819.3|822.41|818.41|823.3|819.3|822.12|818.12|30
1621567520000|2021-05-21 03:25:20|822.44|818.44|822.09|818.09|822.47|818.47|822.09|818.09|18
1621567530000|2021-05-21 03:25:30|821.95|817.95|821.15|817.15|821.95|817.95|821.15|817.15|27
1621567540000|2021-05-21 03:25:40|821.28|817.28|822.81|818.81|822.84|818.84|821.28|817.28|32
1621567550000|2021-05-21 03:25:50|822.88|818.88|823.01|819.01|823.02|819.02|822.7|818.7|17
1621567560000|2021-05-21 03:26:00|822.94|818.94|823.91|819.91|823.91|819.91|822.93|818.93|18
1621567570000|2021-05-21 03:26:10|823.74|819.74|824.99|820.99|825|821|823.7|819.7|17
1621567580000|2021-05-21 03:26:20|824.89|820.89|825.26|821.26|825.79|821.79|824.89|820.89|24
1621567590000|2021-05-21 03:26:30|825.79|821.79|827.99|823.99|828.32|824.32|825.26|821.26|23
1621567600000|2021-05-21 03:26:40|827.96|823.96|828.28|824.28|828.83|824.83|827.86|823.86|19
1621567610000|2021-05-21 03:26:50|828.68|824.68|828.27|824.27|828.68|824.68|827.53|823.53|27
1621567620000|2021-05-21 03:27:00|828.14|824.14|828.93|824.93|829.22|825.22|828.14|824.14|26
1621567630000|2021-05-21 03:27:10|829.03|825.03|828.14|824.14|829.59|825.59|828.14|824.14|20
1621567640000|2021-05-21 03:27:20|828.8|824.8|831.25|827.25|831.56|827.56|828.8|824.8|22
1621567650000|2021-05-21 03:27:30|831.58|827.58|831.46|827.46|831.74|827.74|831.25|827.25|24
1621567660000|2021-05-21 03:27:40|831.25|827.25|831.35|827.35|831.45|827.45|831.25|827.25|13
1621567670000|2021-05-21 03:27:50|831.37|827.37|831.64|827.64|832.19|828.19|831.37|827.37|25
1621567680000|2021-05-21 03:28:00|831.63|827.63|829.91|825.91|831.64|827.64|829.91|825.91|29
1621567690000|2021-05-21 03:28:10|829.93|825.93|830.68|826.68|830.94|826.94|829.93|825.93|23
1621567700000|2021-05-21 03:28:20|830.65|826.65|830.52|826.52|830.81|826.81|830.5|826.5|16
1621567710000|2021-05-21 03:28:30|830.53|826.53|830.69|826.69|830.72|826.72|830.53|826.53|9
1621567720000|2021-05-21 03:28:40|830.65|826.65|831|827|831.01|827.01|830.57|826.57|22
1621567730000|2021-05-21 03:28:50|831.01|827.01|830.52|826.52|831.03|827.03|830.44|826.44|19
1621567740000|2021-05-21 03:29:00|830.55|826.55|830.44|826.44|830.72|826.72|830.44|826.44|14
1621567750000|2021-05-21 03:29:10|830.39|826.39|827.85|823.85|830.39|826.39|827.85|823.85|30
1621567760000|2021-05-21 03:29:20|827.49|823.49|828.35|824.35|828.43|824.43|827.49|823.49|21
1621567770000|2021-05-21 03:29:30|828.37|824.37|828.07|824.07|828.38|824.38|828.05|824.05|9
1621567780000|2021-05-21 03:29:40|827.98|823.98|827.26|823.26|828.31|824.31|827.26|823.26|19
1621567790000|2021-05-21 03:29:50|827.27|823.27|826.24|822.24|827.27|823.27|826.24|822.24|30
1621567800000|2021-05-21 03:30:00|825.99|821.99|826.48|822.48|826.55|822.55|825.18|821.18|35
1621567810000|2021-05-21 03:30:10|826.61|822.61|827.41|823.41|827.41|823.41|826.61|822.61|32
1621567820000|2021-05-21 03:30:20|827.46|823.46|828.77|824.77|829.04|825.04|827.46|823.46|29
1621567830000|2021-05-21 03:30:30|828.4|824.4|827.49|823.49|828.8|824.8|827.49|823.49|24
1621567840000|2021-05-21 03:30:40|827.47|823.47|827.77|823.77|827.84|823.84|827.27|823.27|24
1621567850000|2021-05-21 03:30:50|827.97|823.97|828.82|824.82|828.82|824.82|827.97|823.97|14
1621567860000|2021-05-21 03:31:00|828.83|824.83|829.18|825.18|829.18|825.18|828.83|824.83|15
1621567870000|2021-05-21 03:31:10|829.49|825.49|829.38|825.38|830.35|826.35|829.38|825.38|14
1621567880000|2021-05-21 03:31:20|829.29|825.29|827.18|823.18|829.29|825.29|826.63|822.63|34
1621567890000|2021-05-21 03:31:30|827.14|823.14|826.73|822.73|827.14|823.14|826.57|822.57|31
1621567900000|2021-05-21 03:31:40|826.63|822.63|823.81|819.81|826.63|822.63|823.73|819.73|34
1621567910000|2021-05-21 03:31:50|823.8|819.8|823.53|819.53|823.85|819.85|823.53|819.53|23
1621567920000|2021-05-21 03:32:00|823.55|819.55|821.97|817.97|823.6|819.6|821.96|817.96|27
1621567930000|2021-05-21 03:32:10|821.98|817.98|821.29|817.29|821.98|817.98|821.29|817.29|29
1621567940000|2021-05-21 03:32:20|821.27|817.27|823.75|819.75|824.23|820.23|821.27|817.27|31
1621567950000|2021-05-21 03:32:30|823.8|819.8|822.45|818.45|823.8|819.8|822.45|818.45|34
1621567960000|2021-05-21 03:32:40|822.4|818.4|822.93|818.93|822.93|818.93|822.37|818.37|16
1621567970000|2021-05-21 03:32:50|822.92|818.92|823.67|819.67|823.67|819.67|822.51|818.51|24
1621567980000|2021-05-21 03:33:00|823.68|819.68|825.36|821.36|825.36|821.36|823.68|819.68|17
1621567990000|2021-05-21 03:33:10|825.38|821.38|827.59|823.59|827.59|823.59|825.36|821.36|21
1621568000000|2021-05-21 03:33:20|827.68|823.68|825.57|821.57|827.84|823.84|825.57|821.57|33
1621568010000|2021-05-21 03:33:30|825.68|821.68|826.98|822.98|826.98|822.98|825.41|821.41|14
1621568020000|2021-05-21 03:33:40|827.09|823.09|827.23|823.23|827.23|823.23|826.76|822.76|16
1621568030000|2021-05-21 03:33:50|827.44|823.44|827.45|823.45|827.55|823.55|826.4|822.4|18
1621568040000|2021-05-21 03:34:00|827.47|823.47|826.4|822.4|827.66|823.66|826.4|822.4|12
1621568050000|2021-05-21 03:34:10|827.9|823.9|829.14|825.14|829.18|825.18|827.9|823.9|16
1621568060000|2021-05-21 03:34:20|829.03|825.03|828.3|824.3|829.03|825.03|828.28|824.28|18
1621568070000|2021-05-21 03:34:30|828.34|824.34|826.68|822.68|828.38|824.38|826.67|822.67|21
1621568080000|2021-05-21 03:34:40|826.85|822.85|826.3|822.3|827.54|823.54|826.3|822.3|30
1621568090000|2021-05-21 03:34:50|826.4|822.4|826.79|822.79|826.79|822.79|826.23|822.23|23
1621568100000|2021-05-21 03:35:00|826.8|822.8|825.44|821.44|826.88|822.88|825.43|821.43|25
1621568110000|2021-05-21 03:35:10|825.41|821.41|824.78|820.78|825.44|821.44|824.78|820.78|12
1621568120000|2021-05-21 03:35:20|824.72|820.72|824.22|820.22|824.72|820.72|824.13|820.13|14
1621568130000|2021-05-21 03:35:30|824.23|820.23|824.89|820.89|825.02|821.02|824.14|820.14|25
1621568140000|2021-05-21 03:35:40|824.9|820.9|825.16|821.16|825.16|821.16|824.81|820.81|15
1621568150000|2021-05-21 03:35:50|825.17|821.17|826.1|822.1|826.83|822.83|825|821|21
1621568160000|2021-05-21 03:36:00|826.31|822.31|826.26|822.26|826.65|822.65|825.83|821.83|13
1621568170000|2021-05-21 03:36:10|826.17|822.17|826.13|822.13|826.76|822.76|825.48|821.48|14
1621568180000|2021-05-21 03:36:20|826.31|822.31|825.33|821.33|826.37|822.37|825.33|821.33|8
1621568190000|2021-05-21 03:36:30|825.49|821.49|826.05|822.05|826.09|822.09|825.49|821.49|25
1621568200000|2021-05-21 03:36:40|826.06|822.06|826.98|822.98|826.98|822.98|826.05|822.05|17
1621568210000|2021-05-21 03:36:50|827|823|825.52|821.52|827|823|825.52|821.52|24
1621568220000|2021-05-21 03:37:00|825.48|821.48|826.32|822.32|826.32|822.32|825.36|821.36|27
1621568230000|2021-05-21 03:37:10|826.27|822.27|826.74|822.74|827.08|823.08|826.27|822.27|18
1621568240000|2021-05-21 03:37:20|826.69|822.69|826.29|822.29|826.69|822.69|825.58|821.58|25
1621568250000|2021-05-21 03:37:30|826.4|822.4|827.12|823.12|827.12|823.12|826.4|822.4|10
1621568260000|2021-05-21 03:37:40|827.13|823.13|827.27|823.27|827.73|823.73|827.13|823.13|28
1621568270000|2021-05-21 03:37:50|827.28|823.28|827.66|823.66|827.76|823.76|827.28|823.28|24
1621568280000|2021-05-21 03:38:00|827.67|823.67|828.02|824.02|828.02|824.02|827.67|823.67|15
1621568290000|2021-05-21 03:38:10|828.08|824.08|828.35|824.35|828.64|824.64|828.08|824.08|19
1621568300000|2021-05-21 03:38:20|828.38|824.38|827.95|823.95|828.38|824.38|827.73|823.73|15
1621568310000|2021-05-21 03:38:30|827.99|823.99|826.5|822.5|828|824|826.5|822.5|19
1621568320000|2021-05-21 03:38:40|826.83|822.83|828|824|828|824|826.83|822.83|22
1621568330000|2021-05-21 03:38:50|828.01|824.01|828.1|824.1|828.12|824.12|828.01|824.01|15
1621568340000|2021-05-21 03:39:00|828.13|824.13|828.04|824.04|828.22|824.22|827.72|823.72|14
1621568350000|2021-05-21 03:39:10|828.08|824.08|828.26|824.26|828.41|824.41|828.08|824.08|15
1621568360000|2021-05-21 03:39:20|828.28|824.28|828.45|824.45|828.45|824.45|828.28|824.28|5
1621568370000|2021-05-21 03:39:30|828.55|824.55|830.4|826.4|830.4|826.4|828.55|824.55|26
1621568380000|2021-05-21 03:39:40|830.37|826.37|830.03|826.03|830.73|826.73|829.98|825.98|23
1621568390000|2021-05-21 03:39:50|829.78|825.78|829.83|825.83|830.28|826.28|829.78|825.78|19
1621568400000|2021-05-21 03:40:00|829.84|825.84|829.49|825.49|829.95|825.95|829.49|825.49|23
1621568410000|2021-05-21 03:40:10|829.35|825.35|828.51|824.51|829.44|825.44|828.51|824.51|20
1621568420000|2021-05-21 03:40:20|828.52|824.52|828.24|824.24|828.72|824.72|828.13|824.13|19
1621568430000|2021-05-21 03:40:30|828.23|824.23|826.56|822.56|828.33|824.33|826.43|822.43|31
1621568440000|2021-05-21 03:40:40|826.59|822.59|826.47|822.47|826.6|822.6|826.13|822.13|22
1621568450000|2021-05-21 03:40:50|826.36|822.36|826.06|822.06|826.53|822.53|826.05|822.05|31
1621568460000|2021-05-21 03:41:00|825.94|821.94|826.08|822.08|826.18|822.18|825.94|821.94|13
1621568470000|2021-05-21 03:41:10|825.96|821.96|827.64|823.64|827.64|823.64|825.96|821.96|21
1621568480000|2021-05-21 03:41:20|827.76|823.76|827.07|823.07|827.76|823.76|826.97|822.97|11
1621568490000|2021-05-21 03:41:30|827.02|823.02|826.94|822.94|827.11|823.11|826.94|822.94|11
1621568500000|2021-05-21 03:41:40|826.93|822.93|826.21|822.21|826.94|822.94|826.2|822.2|24
1621568510000|2021-05-21 03:41:50|826.27|822.27|826.1|822.1|826.27|822.27|826.08|822.08|8
1621568520000|2021-05-21 03:42:00|826.08|822.08|826.15|822.15|826.34|822.34|826.08|822.08|16
1621568530000|2021-05-21 03:42:10|826.1|822.1|825.19|821.19|826.25|822.25|825.08|821.08|26
1621568540000|2021-05-21 03:42:20|825.18|821.18|825.83|821.83|826|822|825.18|821.18|26
1621568550000|2021-05-21 03:42:30|825.92|821.92|826.33|822.33|826.62|822.62|825.79|821.79|29
1621568560000|2021-05-21 03:42:40|825.73|821.73|825.36|821.36|825.74|821.74|825.25|821.25|25
1621568570000|2021-05-21 03:42:50|825.34|821.34|825.33|821.33|825.43|821.43|824.88|820.88|27
1621568580000|2021-05-21 03:43:00|825.39|821.39|824.83|820.83|825.39|821.39|824.79|820.79|14
1621568590000|2021-05-21 03:43:10|824.93|820.93|825.68|821.68|825.68|821.68|824.82|820.82|24
1621568600000|2021-05-21 03:43:20|825.7|821.7|825.69|821.69|826.27|822.27|825.69|821.69|23
1621568610000|2021-05-21 03:43:30|826.28|822.28|825.11|821.11|826.32|822.32|825.11|821.11|22
1621568620000|2021-05-21 03:43:40|825.02|821.02|825.31|821.31|825.31|821.31|824.3|820.3|28
1621568630000|2021-05-21 03:43:50|825.37|821.37|825.42|821.42|825.51|821.51|825.23|821.23|20
1621568640000|2021-05-21 03:44:00|825.43|821.43|826.98|822.98|826.98|822.98|825.42|821.42|28
1621568650000|2021-05-21 03:44:10|827.03|823.03|826.32|822.32|827.03|823.03|826.32|822.32|26
1621568660000|2021-05-21 03:44:20|826.33|822.33|825|821|826.51|822.51|824.89|820.89|30
1621568670000|2021-05-21 03:44:30|825.01|821.01|825.83|821.83|825.9|821.9|824.94|820.94|25
1621568680000|2021-05-21 03:44:40|825.82|821.82|826.7|822.7|826.7|822.7|825.79|821.79|22
1621568690000|2021-05-21 03:44:50|826.69|822.69|825.33|821.33|826.72|822.72|825.33|821.33|19
1621568700000|2021-05-21 03:45:00|825.41|821.41|826.26|822.26|826.26|822.26|825.41|821.41|17
1621568710000|2021-05-21 03:45:10|826.28|822.28|826.48|822.48|826.54|822.54|826.23|822.23|12
1621568720000|2021-05-21 03:45:20|826.47|822.47|827.34|823.34|827.34|823.34|826.47|822.47|6
1621568730000|2021-05-21 03:45:30|827|823|827.5|823.5|827.5|823.5|826.32|822.32|15
1621568740000|2021-05-21 03:45:40|827.56|823.56|827.49|823.49|827.61|823.61|827.22|823.22|18
1621568750000|2021-05-21 03:45:50|827.45|823.45|827.26|823.26|827.51|823.51|827.26|823.26|10
1621568760000|2021-05-21 03:46:00|827.25|823.25|826.62|822.62|827.25|823.25|826.6|822.6|17
1621568770000|2021-05-21 03:46:10|826.55|822.55|826.28|822.28|826.56|822.56|826.28|822.28|14
1621568780000|2021-05-21 03:46:20|826.1|822.1|824.81|820.81|826.1|822.1|824.8|820.8|23
1621568790000|2021-05-21 03:46:30|824.86|820.86|823.98|819.98|825.31|821.31|823.87|819.87|22
1621568800000|2021-05-21 03:46:40|824.02|820.02|824.4|820.4|824.65|820.65|824.02|820.02|17
1621568810000|2021-05-21 03:46:50|824.38|820.38|824.12|820.12|824.4|820.4|824.12|820.12|9
1621568820000|2021-05-21 03:47:00|824.02|820.02|823.76|819.76|824.02|820.02|823.76|819.76|11
1621568830000|2021-05-21 03:47:10|824.18|820.18|825.42|821.42|825.43|821.43|824.18|820.18|19
1621568840000|2021-05-21 03:47:20|825.48|821.48|824.89|820.89|825.48|821.48|824.89|820.89|10
1621568850000|2021-05-21 03:47:30|824.69|820.69|824.42|820.42|824.76|820.76|824.36|820.36|13
1621568860000|2021-05-21 03:47:40|824.41|820.41|824.94|820.94|825|821|824.41|820.41|18
1621568870000|2021-05-21 03:47:50|824.96|820.96|825.55|821.55|825.78|821.78|824.96|820.96|18
1621568880000|2021-05-21 03:48:00|825.51|821.51|824|820|825.51|821.51|824|820|26
1621568890000|2021-05-21 03:48:10|823.81|819.81|824.53|820.53|824.53|820.53|823.81|819.81|17
1621568900000|2021-05-21 03:48:20|824.55|820.55|825.69|821.69|825.69|821.69|824.55|820.55|18
1621568910000|2021-05-21 03:48:30|825.7|821.7|825.47|821.47|825.7|821.7|825.24|821.24|9
1621568920000|2021-05-21 03:48:40|825.48|821.48|825.54|821.54|825.59|821.59|825.47|821.47|17
1621568930000|2021-05-21 03:48:50|826|822|826.39|822.39|826.62|822.62|826|822|20
1621568940000|2021-05-21 03:49:00|826.48|822.48|826.05|822.05|826.49|822.49|826|822|16
1621568950000|2021-05-21 03:49:10|825.9|821.9|825.59|821.59|825.9|821.9|825.59|821.59|18
1621568960000|2021-05-21 03:49:20|825.62|821.62|824.79|820.79|825.62|821.62|824.79|820.79|17
1621568970000|2021-05-21 03:49:30|824.81|820.81|824.67|820.67|824.84|820.84|824.55|820.55|16
1621568980000|2021-05-21 03:49:40|824.68|820.68|824.97|820.97|825|821|824.65|820.65|17
1621568990000|2021-05-21 03:49:50|825.36|821.36|826.26|822.26|826.9|822.9|825.36|821.36|27
1621569000000|2021-05-21 03:50:00|826.24|822.24|824.82|820.82|826.24|822.24|824.76|820.76|22
1621569010000|2021-05-21 03:50:10|824.72|820.72|823.66|819.66|824.72|820.72|823.66|819.66|21
1621569020000|2021-05-21 03:50:20|823.65|819.65|823.78|819.78|823.79|819.79|822.39|818.39|32
1621569030000|2021-05-21 03:50:30|823.74|819.74|823.54|819.54|823.92|819.92|823.48|819.48|22
1621569040000|2021-05-21 03:50:40|823.66|819.66|823.82|819.82|823.82|819.82|823.48|819.48|15
1621569050000|2021-05-21 03:50:50|823.86|819.86|823.97|819.97|823.97|819.97|823.84|819.84|16
1621569060000|2021-05-21 03:51:00|823.94|819.94|825|821|825|821|823.94|819.94|16
1621569070000|2021-05-21 03:51:10|825.02|821.02|824.48|820.48|825.1|821.1|824.47|820.47|13
1621569080000|2021-05-21 03:51:20|824.47|820.47|825.07|821.07|825.07|821.07|824.18|820.18|16
1621569090000|2021-05-21 03:51:30|825.09|821.09|825.34|821.34|825.75|821.75|825.09|821.09|13
1621569100000|2021-05-21 03:51:40|825.28|821.28|824.66|820.66|825.28|821.28|824.66|820.66|8
1621569110000|2021-05-21 03:51:50|824.71|820.71|825.32|821.32|825.32|821.32|824.58|820.58|12
1621569120000|2021-05-21 03:52:00|825.37|821.37|824.03|820.03|825.37|821.37|824.03|820.03|25
1621569130000|2021-05-21 03:52:10|824.02|820.02|823.61|819.61|824.03|820.03|823.44|819.44|27
1621569140000|2021-05-21 03:52:20|823.67|819.67|823.83|819.83|823.84|819.84|823.62|819.62|12
1621569150000|2021-05-21 03:52:30|823.88|819.88|823.45|819.45|823.94|819.94|823.42|819.42|21
1621569160000|2021-05-21 03:52:40|823.47|819.47|823.51|819.51|823.58|819.58|823.35|819.35|19
1621569170000|2021-05-21 03:52:50|823.39|819.39|823.03|819.03|823.41|819.41|822.95|818.95|13
1621569180000|2021-05-21 03:53:00|823.06|819.06|822.71|818.71|823.09|819.09|822.71|818.71|20
1621569190000|2021-05-21 03:53:10|822.72|818.72|821.96|817.96|822.73|818.73|821.96|817.96|19
1621569200000|2021-05-21 03:53:20|821.97|817.97|821.9|817.9|822.04|818.04|821.84|817.84|18
1621569210000|2021-05-21 03:53:30|821.91|817.91|822.86|818.86|822.86|818.86|821.91|817.91|24
1621569220000|2021-05-21 03:53:40|822.98|818.98|825.55|821.55|825.62|821.62|822.98|818.98|33
1621569230000|2021-05-21 03:53:50|825.65|821.65|826.43|822.43|826.58|822.58|825.58|821.58|24
1621569240000|2021-05-21 03:54:00|826.35|822.35|825.09|821.09|826.4|822.4|824.8|820.8|22
1621569250000|2021-05-21 03:54:10|825.13|821.13|825.04|821.04|825.28|821.28|825.03|821.03|8
1621569260000|2021-05-21 03:54:20|824.97|820.97|824.9|820.9|824.99|820.99|824.81|820.81|7
1621569270000|2021-05-21 03:54:30|824.92|820.92|825.02|821.02|825.28|821.28|824.9|820.9|16
1621569280000|2021-05-21 03:54:40|825.47|821.47|825.02|821.02|825.68|821.68|825.02|821.02|12
1621569290000|2021-05-21 03:54:50|825.12|821.12|825.22|821.22|825.22|821.22|825.12|821.12|3
1621569300000|2021-05-21 03:55:00|825.02|821.02|824.01|820.01|825.15|821.15|823.99|819.99|21
1621569310000|2021-05-21 03:55:10|824.03|820.03|823.43|819.43|824.19|820.19|823.21|819.21|21
1621569320000|2021-05-21 03:55:20|823.44|819.44|823.15|819.15|824.17|820.17|822.91|818.91|33
1621569330000|2021-05-21 03:55:30|823.16|819.16|823.02|819.02|823.43|819.43|822.94|818.94|22
1621569340000|2021-05-21 03:55:40|822.91|818.91|822.27|818.27|822.91|818.91|822.27|818.27|21
1621569350000|2021-05-21 03:55:50|822.23|818.23|822.92|818.92|822.97|818.97|821.79|817.79|28
1621569360000|2021-05-21 03:56:00|822.94|818.94|823.09|819.09|823.09|819.09|822.75|818.75|21
1621569370000|2021-05-21 03:56:10|823.17|819.17|823.7|819.7|823.72|819.72|822.71|818.71|12
1621569380000|2021-05-21 03:56:20|823.63|819.63|822.91|818.91|823.63|819.63|822.89|818.89|27
1621569390000|2021-05-21 03:56:30|822.92|818.92|822.91|818.91|822.92|818.92|822.91|818.91|10
1621569400000|2021-05-21 03:56:40|822.8|818.8|822.58|818.58|822.8|818.8|822.3|818.3|24
1621569410000|2021-05-21 03:56:50|822.59|818.59|822.43|818.43|822.59|818.59|822.43|818.43|9
1621569420000|2021-05-21 03:57:00|822.44|818.44|822.39|818.39|822.46|818.46|822.27|818.27|13
1621569430000|2021-05-21 03:57:10|822.37|818.37|821.5|817.5|822.44|818.44|821.5|817.5|21
1621569440000|2021-05-21 03:57:20|821.48|817.48|820.89|816.89|821.48|817.48|820.84|816.84|17
1621569450000|2021-05-21 03:57:30|820.99|816.99|822.05|818.05|822.05|818.05|820.99|816.99|17
1621569460000|2021-05-21 03:57:40|823.09|819.09|823.67|819.67|823.79|819.79|823.09|819.09|27
1621569470000|2021-05-21 03:57:50|823.57|819.57|823.96|819.96|824.55|820.55|823.57|819.57|21
1621569480000|2021-05-21 03:58:00|823.84|819.84|823.17|819.17|823.92|819.92|823.17|819.17|22
1621569490000|2021-05-21 03:58:10|823.18|819.18|823.23|819.23|823.24|819.24|823.18|819.18|6
1621569500000|2021-05-21 03:58:20|823.37|819.37|824.13|820.13|824.34|820.34|823.36|819.36|24
1621569510000|2021-05-21 03:58:30|824.09|820.09|824.49|820.49|824.49|820.49|823.67|819.67|29
1621569520000|2021-05-21 03:58:40|824.43|820.43|824.23|820.23|824.53|820.53|823.88|819.88|24
1621569530000|2021-05-21 03:58:50|824.2|820.2|824.1|820.1|824.2|820.2|823.78|819.78|21
1621569540000|2021-05-21 03:59:00|824.12|820.12|823.95|819.95|824.13|820.13|823.93|819.93|12
1621569550000|2021-05-21 03:59:10|823.82|819.82|823.59|819.59|823.82|819.82|823.13|819.13|21
1621569560000|2021-05-21 03:59:20|823.61|819.61|823.01|819.01|823.67|819.67|823.01|819.01|13
1621569570000|2021-05-21 03:59:30|822.87|818.87|823.16|819.16|823.22|819.22|822.87|818.87|20
1621569580000|2021-05-21 03:59:40|823.15|819.15|823.25|819.25|823.37|819.37|823.13|819.13|16
1621569590000|2021-05-21 03:59:50|823.3|819.3|822.63|818.63|823.39|819.39|822.6|818.6|23
1621569600000|2021-05-21 04:00:00|822.59|818.59|821.67|817.67|822.66|818.66|821.67|817.67|27
1621569610000|2021-05-21 04:00:10|821.28|817.28|820.83|816.83|821.28|817.28|820.83|816.83|16
1621569620000|2021-05-21 04:00:20|820.77|816.77|817.93|813.93|820.77|816.77|817.93|813.93|32
1621569630000|2021-05-21 04:00:30|817.74|813.74|816.52|812.52|818.05|814.05|816.35|812.35|35
1621569640000|2021-05-21 04:00:40|816.63|812.63|817.14|813.14|817.48|813.48|816.63|812.63|29
1621569650000|2021-05-21 04:00:50|817.16|813.16|815.54|811.54|817.16|813.16|815.54|811.54|26
1621569660000|2021-05-21 04:01:00|815.56|811.56|815.92|811.92|815.92|811.92|815.1|811.1|22
1621569670000|2021-05-21 04:01:10|816.06|812.06|816.41|812.41|816.41|812.41|815.75|811.75|25
1621569680000|2021-05-21 04:01:20|816.4|812.4|815.71|811.71|816.47|812.47|815.7|811.7|19
1621569690000|2021-05-21 04:01:30|815.7|811.7|815.74|811.74|815.9|811.9|815.36|811.36|30
1621569700000|2021-05-21 04:01:40|815.75|811.75|815.71|811.71|815.77|811.77|815.38|811.38|25
1621569710000|2021-05-21 04:01:50|815.64|811.64|815.98|811.98|816.03|812.03|815.45|811.45|18
1621569720000|2021-05-21 04:02:00|816.03|812.03|815.62|811.62|816.31|812.31|815.62|811.62|33
1621569730000|2021-05-21 04:02:10|815.58|811.58|814.14|810.14|815.7|811.7|814.13|810.13|29
1621569740000|2021-05-21 04:02:20|814.15|810.15|814.69|810.69|814.69|810.69|814.05|810.05|18
1621569750000|2021-05-21 04:02:30|815.22|811.22|815.2|811.2|815.37|811.37|814.57|810.57|33
1621569760000|2021-05-21 04:02:40|815.13|811.13|814.62|810.62|815.13|811.13|814.41|810.41|22
1621569770000|2021-05-21 04:02:50|814.61|810.61|814.73|810.73|814.92|810.92|814.18|810.18|25
1621569780000|2021-05-21 04:03:00|814.75|810.75|815.44|811.44|815.6|811.6|814.75|810.75|29
1621569790000|2021-05-21 04:03:10|815.45|811.45|815.21|811.21|815.68|811.68|814.98|810.98|27
1621569800000|2021-05-21 04:03:20|814.99|810.99|814.69|810.69|814.99|810.99|814.31|810.31|25
1621569810000|2021-05-21 04:03:30|814.72|810.72|814.83|810.83|814.91|810.91|814.37|810.37|21
1621569820000|2021-05-21 04:03:40|814.85|810.85|814.86|810.86|814.99|810.99|814.85|810.85|12
1621569830000|2021-05-21 04:03:50|814.96|810.96|814.88|810.88|814.96|810.96|814.46|810.46|20
1621569840000|2021-05-21 04:04:00|814.64|810.64|815.12|811.12|815.12|811.12|814.53|810.53|18
1621569850000|2021-05-21 04:04:10|815.09|811.09|817.43|813.43|817.82|813.82|815.09|811.09|24
1621569860000|2021-05-21 04:04:20|818.09|814.09|816.91|812.91|818.09|814.09|816.88|812.88|19
1621569870000|2021-05-21 04:04:30|816.92|812.92|816.7|812.7|816.92|812.92|816.36|812.36|22
1621569880000|2021-05-21 04:04:40|816.68|812.68|817.96|813.96|817.96|813.96|816.67|812.67|19
1621569890000|2021-05-21 04:04:50|817.97|813.97|817.9|813.9|818.12|814.12|817.76|813.76|14
1621569900000|2021-05-21 04:05:00|818.18|814.18|818.33|814.33|818.33|814.33|818.13|814.13|13
1621569910000|2021-05-21 04:05:10|818.24|814.24|818.09|814.09|818.44|814.44|818.09|814.09|14
1621569920000|2021-05-21 04:05:20|818.11|814.11|817.96|813.96|818.11|814.11|817.11|813.11|26
1621569930000|2021-05-21 04:05:30|817.95|813.95|818.36|814.36|818.39|814.39|817.71|813.71|29
1621569940000|2021-05-21 04:05:40|818.37|814.37|818.36|814.36|818.37|814.37|818.19|814.19|13
1621569950000|2021-05-21 04:05:50|818.37|814.37|819.5|815.5|820.06|816.06|818.19|814.19|23
1621569960000|2021-05-21 04:06:00|819.51|815.51|820.18|816.18|820.24|816.24|819.51|815.51|22
1621569970000|2021-05-21 04:06:10|820.21|816.21|821.79|817.79|821.79|817.79|820.21|816.21|17
1621569980000|2021-05-21 04:06:20|821.18|817.18|820.72|816.72|821.96|817.96|820.32|816.32|17
1621569990000|2021-05-21 04:06:30|820.51|816.51|820.29|816.29|820.51|816.51|820.27|816.27|19
1621570000000|2021-05-21 04:06:40|820.3|816.3|820.4|816.4|820.75|816.75|820.3|816.3|21
1621570010000|2021-05-21 04:06:50|820.23|816.23|821.19|817.19|821.19|817.19|820.23|816.23|24
1621570020000|2021-05-21 04:07:00|821.2|817.2|820.9|816.9|821.35|817.35|820.8|816.8|17
1621570030000|2021-05-21 04:07:10|820.83|816.83|819.84|815.84|820.83|816.83|819.84|815.84|25
1621570040000|2021-05-21 04:07:20|820.03|816.03|818.53|814.53|820.03|816.03|818.39|814.39|21
1621570050000|2021-05-21 04:07:30|818.47|814.47|819.46|815.46|819.82|815.82|818.47|814.47|23
1621570060000|2021-05-21 04:07:40|819.44|815.44|819.81|815.81|819.93|815.93|819.23|815.23|31
1621570070000|2021-05-21 04:07:50|820.07|816.07|820.57|816.57|820.86|816.86|820.07|816.07|19
1621570080000|2021-05-21 04:08:00|820.52|816.52|820.29|816.29|820.84|816.84|820.21|816.21|20
1621570090000|2021-05-21 04:08:10|820.91|816.91|822.29|818.29|822.29|818.29|820.91|816.91|23
1621570100000|2021-05-21 04:08:20|821.78|817.78|822.4|818.4|822.79|818.79|821.78|817.78|12
1621570110000|2021-05-21 04:08:30|822.52|818.52|822.4|818.4|822.52|818.52|821.84|817.84|15
1621570120000|2021-05-21 04:08:40|822.49|818.49|822.34|818.34|822.57|818.57|822.34|818.34|17
1621570130000|2021-05-21 04:08:50|822.24|818.24|821.78|817.78|822.25|818.25|821.77|817.77|17
1621570140000|2021-05-21 04:09:00|821.71|817.71|820.81|816.81|821.86|817.86|820.81|816.81|22
1621570150000|2021-05-21 04:09:10|820.83|816.83|821.05|817.05|821.31|817.31|820.72|816.72|27
1621570160000|2021-05-21 04:09:20|820.84|816.84|821.75|817.75|821.75|817.75|820.38|816.38|26
1621570170000|2021-05-21 04:09:30|821.94|817.94|822.22|818.22|822.57|818.57|821.64|817.64|21
1621570180000|2021-05-21 04:09:40|822.37|818.37|821.45|817.45|822.37|818.37|821.45|817.45|22
1621570190000|2021-05-21 04:09:50|821.31|817.31|820.43|816.43|821.31|817.31|820.43|816.43|20
1621570200000|2021-05-21 04:10:00|820.48|816.48|820.7|816.7|820.7|816.7|819.92|815.92|11
1621570210000|2021-05-21 04:10:10|820.56|816.56|818.16|814.16|820.57|816.57|818.16|814.16|31
1621570220000|2021-05-21 04:10:20|818.17|814.17|818.06|814.06|818.17|814.17|817.8|813.8|12
1621570230000|2021-05-21 04:10:30|818.33|814.33|818.56|814.56|819.13|815.13|818.33|814.33|21
1621570240000|2021-05-21 04:10:40|818.53|814.53|817.46|813.46|818.54|814.54|817.46|813.46|24
1621570250000|2021-05-21 04:10:50|817.42|813.42|817.32|813.32|817.55|813.55|817.03|813.03|23
1621570260000|2021-05-21 04:11:00|817.3|813.3|815.59|811.59|817.32|813.32|815.5|811.5|25
1621570270000|2021-05-21 04:11:10|815.6|811.6|816.3|812.3|816.39|812.39|815.6|811.6|20
1621570280000|2021-05-21 04:11:20|816.31|812.31|817.33|813.33|817.44|813.44|816.3|812.3|24
1621570290000|2021-05-21 04:11:30|817.27|813.27|815.34|811.34|817.5|813.5|815.34|811.34|22
1621570300000|2021-05-21 04:11:40|815.36|811.36|815.82|811.82|815.91|811.91|815.36|811.36|19
1621570310000|2021-05-21 04:11:50|815.76|811.76|816.18|812.18|816.18|812.18|815.59|811.59|15
1621570320000|2021-05-21 04:12:00|816.23|812.23|816.12|812.12|816.23|812.23|815.87|811.87|12
1621570330000|2021-05-21 04:12:10|816.1|812.1|815.27|811.27|816.1|812.1|815.22|811.22|17
1621570340000|2021-05-21 04:12:20|815.28|811.28|815.09|811.09|815.3|811.3|815.07|811.07|19
1621570350000|2021-05-21 04:12:30|815.03|811.03|815.16|811.16|815.57|811.57|815.02|811.02|21
1621570360000|2021-05-21 04:12:40|815.19|811.19|815.27|811.27|815.4|811.4|815.19|811.19|16
1621570370000|2021-05-21 04:12:50|815.3|811.3|815.18|811.18|815.31|811.31|815.18|811.18|11
1621570380000|2021-05-21 04:13:00|815.09|811.09|816.06|812.06|816.08|812.08|814.99|810.99|23
1621570390000|2021-05-21 04:13:10|816.68|812.68|816.65|812.65|816.81|812.81|816.65|812.65|8
1621570400000|2021-05-21 04:13:20|816.45|812.45|815.35|811.35|816.45|812.45|815.35|811.35|27
1621570410000|2021-05-21 04:13:30|815.23|811.23|814.61|810.61|815.23|811.23|814.56|810.56|16
1621570420000|2021-05-21 04:13:40|814.56|810.56|814.11|810.11|814.56|810.56|814.11|810.11|10
1621570430000|2021-05-21 04:13:50|814.25|810.25|814.49|810.49|814.5|810.5|814.24|810.24|9
1621570440000|2021-05-21 04:14:00|814.41|810.41|814.16|810.16|814.51|810.51|814.15|810.15|17
1621570450000|2021-05-21 04:14:10|814.2|810.2|812.53|808.53|814.2|810.2|812.53|808.53|19
1621570460000|2021-05-21 04:14:20|812.44|808.44|812.66|808.66|812.66|808.66|811.95|807.95|29
1621570470000|2021-05-21 04:14:30|812.55|808.55|813.15|809.15|813.24|809.24|812.01|808.01|28
1621570480000|2021-05-21 04:14:40|813.11|809.11|812.52|808.52|813.13|809.13|812.52|808.52|19
1621570490000|2021-05-21 04:14:50|812.54|808.54|812.74|808.74|812.77|808.77|812.08|808.08|30
1621570500000|2021-05-21 04:15:00|812.8|808.8|813.41|809.41|813.41|809.41|812.8|808.8|21
1621570510000|2021-05-21 04:15:10|813.42|809.42|815.39|811.39|815.48|811.48|813.42|809.42|26
1621570520000|2021-05-21 04:15:20|815.4|811.4|815.38|811.38|815.59|811.59|815.23|811.23|20
1621570530000|2021-05-21 04:15:30|815.39|811.39|815.39|811.39|815.62|811.62|815.39|811.39|23
1621570540000|2021-05-21 04:15:40|815.47|811.47|814.81|810.81|815.62|811.62|814.39|810.39|21
1621570550000|2021-05-21 04:15:50|814.78|810.78|815.95|811.95|815.98|811.98|814.71|810.71|23
1621570560000|2021-05-21 04:16:00|815.94|811.94|816.74|812.74|816.79|812.79|815.84|811.84|23
1621570570000|2021-05-21 04:16:10|816.77|812.77|819.99|815.99|820.01|816.01|816.77|812.77|30
1621570580000|2021-05-21 04:16:20|820.06|816.06|820.2|816.2|820.44|816.44|819.9|815.9|16
1621570590000|2021-05-21 04:16:30|820.13|816.13|819.14|815.14|820.23|816.23|818.93|814.93|19
1621570600000|2021-05-21 04:16:40|819.17|815.17|819.69|815.69|819.75|815.75|819.14|815.14|8
1621570610000|2021-05-21 04:16:50|819.92|815.92|820.55|816.55|820.82|816.82|819.92|815.92|15
1621570620000|2021-05-21 04:17:00|820.58|816.58|820.31|816.31|820.58|816.58|820.1|816.1|24
1621570630000|2021-05-21 04:17:10|820.36|816.36|819.96|815.96|820.43|816.43|819.94|815.94|19
1621570640000|2021-05-21 04:17:20|819.95|815.95|818.74|814.74|819.95|815.95|818.74|814.74|26
1621570650000|2021-05-21 04:17:30|818.66|814.66|818.45|814.45|818.66|814.66|817.64|813.64|27
1621570660000|2021-05-21 04:17:40|818.44|814.44|819.05|815.05|819.28|815.28|818.44|814.44|20
1621570670000|2021-05-21 04:17:50|819.37|815.37|819.26|815.26|819.64|815.64|819.1|815.1|21
1621570680000|2021-05-21 04:18:00|819.09|815.09|819.12|815.12|819.64|815.64|818.96|814.96|17
1621570690000|2021-05-21 04:18:10|819.14|815.14|820.32|816.32|820.32|816.32|819.14|815.14|20
1621570700000|2021-05-21 04:18:20|820.36|816.36|820|816|820.36|816.36|820|816|17
1621570710000|2021-05-21 04:18:30|820.03|816.03|818.79|814.79|820.05|816.05|818.64|814.64|22
1621570720000|2021-05-21 04:18:40|818.85|814.85|818.98|814.98|819.04|815.04|818.8|814.8|11
1621570730000|2021-05-21 04:18:50|818.99|814.99|819.03|815.03|819.07|815.07|818.8|814.8|16
1621570740000|2021-05-21 04:19:00|818.8|814.8|819.13|815.13|819.13|815.13|818.8|814.8|12
1621570750000|2021-05-21 04:19:10|819.16|815.16|819.02|815.02|819.17|815.17|818.91|814.91|17
1621570760000|2021-05-21 04:19:20|819.08|815.08|819.12|815.12|819.12|815.12|819.08|815.08|2
1621570770000|2021-05-21 04:19:30|819.16|815.16|819.37|815.37|819.37|815.37|819.16|815.16|15
1621570780000|2021-05-21 04:19:40|819.21|815.21|819|815|819.47|815.47|819|815|19
1621570790000|2021-05-21 04:19:50|819.02|815.02|818.96|814.96|819.02|815.02|818.82|814.82|12
1621570800000|2021-05-21 04:20:00|818.98|814.98|820.19|816.19|820.19|816.19|818.9|814.9|17
1621570810000|2021-05-21 04:20:10|820.2|816.2|819.71|815.71|820.28|816.28|819.67|815.67|17
1621570820000|2021-05-21 04:20:20|819.75|815.75|819.37|815.37|819.76|815.76|819.37|815.37|14
1621570830000|2021-05-21 04:20:30|819.38|815.38|818.42|814.42|819.52|815.52|818.4|814.4|17
1621570840000|2021-05-21 04:20:40|818.38|814.38|819.21|815.21|819.21|815.21|818.38|814.38|23
1621570850000|2021-05-21 04:20:50|819.15|815.15|819.42|815.42|819.43|815.43|819.13|815.13|11
1621570860000|2021-05-21 04:21:00|819.43|815.43|818.7|814.7|819.43|815.43|818.7|814.7|12
1621570870000|2021-05-21 04:21:10|818.68|814.68|818.75|814.75|818.75|814.75|818.4|814.4|22
1621570880000|2021-05-21 04:21:20|818.76|814.76|819.06|815.06|819.09|815.09|818.73|814.73|21
1621570890000|2021-05-21 04:21:30|818.95|814.95|818.5|814.5|818.99|814.99|818.44|814.44|19
1621570900000|2021-05-21 04:21:40|818.48|814.48|818.24|814.24|818.48|814.48|818.1|814.1|9
1621570910000|2021-05-21 04:21:50|818.29|814.29|817.99|813.99|818.32|814.32|817.92|813.92|20
1621570920000|2021-05-21 04:22:00|818.01|814.01|817.4|813.4|818.28|814.28|817.34|813.34|24
1621570930000|2021-05-21 04:22:10|817.39|813.39|816.22|812.22|817.39|813.39|816.22|812.22|27
1621570940000|2021-05-21 04:22:20|816.16|812.16|816.25|812.25|816.57|812.57|816.16|812.16|18
1621570950000|2021-05-21 04:22:30|816.28|812.28|816.8|812.8|816.8|812.8|816.28|812.28|11
1621570960000|2021-05-21 04:22:40|816.84|812.84|818.15|814.15|818.15|814.15|816.8|812.8|10
1621570970000|2021-05-21 04:22:50|818.19|814.19|817.31|813.31|818.19|814.19|817.31|813.31|11
1621570980000|2021-05-21 04:23:00|817.29|813.29|817.48|813.48|817.48|813.48|817.08|813.08|15
1621570990000|2021-05-21 04:23:10|817.57|813.57|817.35|813.35|817.57|813.57|817.35|813.35|8
1621571000000|2021-05-21 04:23:20|817.43|813.43|817.65|813.65|817.65|813.65|817.43|813.43|10
1621571010000|2021-05-21 04:23:30|817.78|813.78|817.79|813.79|817.87|813.87|817.69|813.69|15
1621571020000|2021-05-21 04:23:40|817.81|813.81|817.58|813.58|818.01|814.01|817.58|813.58|20
1621571030000|2021-05-21 04:23:50|817.61|813.61|815.99|811.99|817.61|813.61|815.99|811.99|23
1621571040000|2021-05-21 04:24:00|816.02|812.02|815.71|811.71|816.68|812.68|815.71|811.71|15
1621571050000|2021-05-21 04:24:10|815.7|811.7|814.45|810.45|815.71|811.71|814.45|810.45|21
1621571060000|2021-05-21 04:24:20|814.41|810.41|813.86|809.86|814.42|810.42|813.63|809.63|15
1621571070000|2021-05-21 04:24:30|813.8|809.8|813.69|809.69|814.18|810.18|813.68|809.68|20
1621571080000|2021-05-21 04:24:40|813.7|809.7|812.17|808.17|813.7|809.7|812.12|808.12|22
1621571090000|2021-05-21 04:24:50|812.18|808.18|812.55|808.55|812.65|808.65|812.07|808.07|24
1621571100000|2021-05-21 04:25:00|812.53|808.53|812.39|808.39|812.53|808.53|812.24|808.24|23
1621571110000|2021-05-21 04:25:10|812.42|808.42|812.96|808.96|813.48|809.48|812.32|808.32|22
1621571120000|2021-05-21 04:25:20|812.95|808.95|812.98|808.98|813.01|809.01|812.35|808.35|18
1621571130000|2021-05-21 04:25:30|813.01|809.01|812.13|808.13|813.01|809.01|811.58|807.58|29
1621571140000|2021-05-21 04:25:40|811.81|807.81|811.43|807.43|811.99|807.99|811.35|807.35|27
1621571150000|2021-05-21 04:25:50|811.53|807.53|810.97|806.97|811.53|807.53|810.96|806.96|15
1621571160000|2021-05-21 04:26:00|810.96|806.96|811.3|807.3|811.38|807.38|810.96|806.96|18
1621571170000|2021-05-21 04:26:10|811.29|807.29|810.83|806.83|811.38|807.38|810.83|806.83|16
1621571180000|2021-05-21 04:26:20|810.82|806.82|808.36|804.36|810.82|806.82|808.21|804.21|14
1621571190000|2021-05-21 04:26:30|808.45|804.45|807.99|803.99|808.45|804.45|807.56|803.56|22
1621571200000|2021-05-21 04:26:40|808.12|804.12|808.15|804.15|808.78|804.78|808.12|804.12|25
1621571210000|2021-05-21 04:26:50|808.13|804.13|807.98|803.98|808.36|804.36|807.98|803.98|20
1621571220000|2021-05-21 04:27:00|807.99|803.99|809.57|805.57|809.6|805.6|807.99|803.99|23
1621571230000|2021-05-21 04:27:10|809.66|805.66|807.9|803.9|809.73|805.73|807.9|803.9|33
1621571240000|2021-05-21 04:27:20|807.97|803.97|809.02|805.02|809.12|805.12|807.74|803.74|28
1621571250000|2021-05-21 04:27:30|809.04|805.04|808.86|804.86|809.13|805.13|808.86|804.86|14
1621571260000|2021-05-21 04:27:40|808.75|804.75|808.24|804.24|808.82|804.82|808.24|804.24|13
1621571270000|2021-05-21 04:27:50|808.15|804.15|808.36|804.36|808.36|804.36|807.94|803.94|16
1621571280000|2021-05-21 04:28:00|808.65|804.65|809.93|805.93|810.06|806.06|808.61|804.61|22
1621571290000|2021-05-21 04:28:10|809.82|805.82|807.49|803.49|809.82|805.82|807.49|803.49|28
1621571300000|2021-05-21 04:28:20|807.43|803.43|807.32|803.32|807.49|803.49|807.11|803.11|25
1621571310000|2021-05-21 04:28:30|807.37|803.37|807.88|803.88|808.04|804.04|807.32|803.32|20
1621571320000|2021-05-21 04:28:40|807.87|803.87|807.22|803.22|807.87|803.87|806.98|802.98|23
1621571330000|2021-05-21 04:28:50|807.29|803.29|807.27|803.27|807.4|803.4|807.2|803.2|16
1621571340000|2021-05-21 04:29:00|807.28|803.28|807.46|803.46|807.57|803.57|807.27|803.27|20
1621571350000|2021-05-21 04:29:10|807.52|803.52|807.07|803.07|807.67|803.67|807.07|803.07|20
1621571360000|2021-05-21 04:29:20|807.09|803.09|806.87|802.87|807.15|803.15|806.58|802.58|21
1621571370000|2021-05-21 04:29:30|806.99|802.99|806.61|802.61|807.01|803.01|806.61|802.61|12
1621571380000|2021-05-21 04:29:40|806.62|802.62|806.29|802.29|806.62|802.62|806.29|802.29|19
1621571390000|2021-05-21 04:29:50|806.17|802.17|805.02|801.02|806.17|802.17|804.92|800.92|25
1621571400000|2021-05-21 04:30:00|805.04|801.04|805.75|801.75|805.86|801.86|805.04|801.04|27
1621571410000|2021-05-21 04:30:10|805.82|801.82|806.47|802.47|806.47|802.47|805.61|801.61|28
1621571420000|2021-05-21 04:30:20|806.38|802.38|807.8|803.8|807.81|803.81|806.38|802.38|21
1621571430000|2021-05-21 04:30:30|807.72|803.72|806.12|802.12|807.73|803.73|805.98|801.98|29
1621571440000|2021-05-21 04:30:40|806.19|802.19|805.97|801.97|806.19|802.19|805.54|801.54|15
1621571450000|2021-05-21 04:30:50|806|802|806.2|802.2|806.26|802.26|806|802|7
1621571460000|2021-05-21 04:31:00|806.19|802.19|806.17|802.17|806.45|802.45|806.17|802.17|19
1621571470000|2021-05-21 04:31:10|806.3|802.3|807.54|803.54|807.54|803.54|806.17|802.17|17
1621571480000|2021-05-21 04:31:20|807.47|803.47|807.12|803.12|807.76|803.76|806.78|802.78|15
1621571490000|2021-05-21 04:31:30|807.11|803.11|807.99|803.99|808.81|804.81|807.11|803.11|21
1621571500000|2021-05-21 04:31:40|808|804|809.22|805.22|809.29|805.29|808|804|24
1621571510000|2021-05-21 04:31:50|809.24|805.24|810.05|806.05|810.1|806.1|809.24|805.24|18
1621571520000|2021-05-21 04:32:00|810.2|806.2|811.12|807.12|811.12|807.12|810.05|806.05|16
1621571530000|2021-05-21 04:32:10|811.13|807.13|811.65|807.65|811.68|807.68|811.13|807.13|17
1621571540000|2021-05-21 04:32:20|811.84|807.84|810.98|806.98|811.92|807.92|810.98|806.98|19
1621571550000|2021-05-21 04:32:30|810.96|806.96|810.37|806.37|810.97|806.97|810.36|806.36|24
1621571560000|2021-05-21 04:32:40|810.34|806.34|810.55|806.55|810.58|806.58|809.99|805.99|15
1621571570000|2021-05-21 04:32:50|810.58|806.58|810.55|806.55|810.58|806.58|810.33|806.33|13
1621571580000|2021-05-21 04:33:00|810.6|806.6|810.37|806.37|811.59|807.59|810.37|806.37|28
1621571590000|2021-05-21 04:33:10|810.12|806.12|808.12|804.12|810.12|806.12|808.12|804.12|19
1621571600000|2021-05-21 04:33:20|808.17|804.17|807.39|803.39|808.23|804.23|807.39|803.39|28
1621571610000|2021-05-21 04:33:30|807.4|803.4|806.2|802.2|807.48|803.48|806.02|802.02|32
1621571620000|2021-05-21 04:33:40|806.16|802.16|805.79|801.79|806.2|802.2|805.53|801.53|28
1621571630000|2021-05-21 04:33:50|805.7|801.7|805.53|801.53|805.7|801.7|805.49|801.49|17
1621571640000|2021-05-21 04:34:00|804.77|800.77|803.62|799.62|804.77|800.77|803.01|799.01|32
1621571650000|2021-05-21 04:34:10|803.67|799.67|802.56|798.56|803.87|799.87|802.52|798.52|33
1621571660000|2021-05-21 04:34:20|802.55|798.55|802.41|798.41|802.86|798.86|802.32|798.32|27
1621571670000|2021-05-21 04:34:30|802.42|798.42|802.27|798.27|802.42|798.42|802.27|798.27|17
1621571680000|2021-05-21 04:34:40|802.28|798.28|801.2|797.2|802.28|798.28|800.91|796.91|22
1621571690000|2021-05-21 04:34:50|801.19|797.19|800.14|796.14|801.19|797.19|799.98|795.98|16
1621571700000|2021-05-21 04:35:00|800.09|796.09|803|799|803|799|800.09|796.09|31
1621571710000|2021-05-21 04:35:10|803.14|799.14|802.48|798.48|803.33|799.33|802.41|798.41|26
1621571720000|2021-05-21 04:35:20|802.47|798.47|802.95|798.95|803.17|799.17|802.38|798.38|30
1621571730000|2021-05-21 04:35:30|802.86|798.86|803.16|799.16|803.16|799.16|802.86|798.86|21
1621571740000|2021-05-21 04:35:40|803.24|799.24|802.56|798.56|803.33|799.33|802.55|798.55|21
1621571750000|2021-05-21 04:35:50|802.48|798.48|802.42|798.42|802.53|798.53|802.25|798.25|25
1621571760000|2021-05-21 04:36:00|802.43|798.43|801.51|797.51|802.43|798.43|801.5|797.5|16
1621571770000|2021-05-21 04:36:10|801.5|797.5|801.74|797.74|801.81|797.81|801.27|797.27|23
1621571780000|2021-05-21 04:36:20|801.77|797.77|802.05|798.05|802.12|798.12|801.71|797.71|22
1621571790000|2021-05-21 04:36:30|802.09|798.09|803.26|799.26|803.34|799.34|802.09|798.09|23
1621571800000|2021-05-21 04:36:40|803.22|799.22|802.82|798.82|803.22|799.22|802.28|798.28|26
1621571810000|2021-05-21 04:36:50|803.2|799.2|802.87|798.87|803.34|799.34|802.73|798.73|24
1621571820000|2021-05-21 04:37:00|802.86|798.86|803.17|799.17|803.42|799.42|802.79|798.79|18
1621571830000|2021-05-21 04:37:10|803.01|799.01|801.78|797.78|803.14|799.14|801.21|797.21|30
1621571840000|2021-05-21 04:37:20|801.39|797.39|801.59|797.59|801.86|797.86|801.39|797.39|20
1621571850000|2021-05-21 04:37:30|801.76|797.76|801.69|797.69|801.78|797.78|801.35|797.35|22
1621571860000|2021-05-21 04:37:40|801.85|797.85|801.85|797.85|802.61|798.61|801.59|797.59|35
1621571870000|2021-05-21 04:37:50|801.89|797.89|800.73|796.73|801.89|797.89|800.64|796.64|27
1621571880000|2021-05-21 04:38:00|800.77|796.77|799.31|795.31|800.8|796.8|799.16|795.16|30
1621571890000|2021-05-21 04:38:10|799.36|795.36|799.43|795.43|799.95|795.95|799.35|795.35|26
1621571900000|2021-05-21 04:38:20|799.48|795.48|799.44|795.44|799.97|795.97|799.24|795.24|22
1621571910000|2021-05-21 04:38:30|799.43|795.43|799.49|795.49|799.49|795.49|798.6|794.6|29
1621571920000|2021-05-21 04:38:40|799.55|795.55|799.44|795.44|799.69|795.69|799.34|795.34|22
1621571930000|2021-05-21 04:38:50|799.43|795.43|799.01|795.01|799.43|795.43|798.99|794.99|20
1621571940000|2021-05-21 04:39:00|798.92|794.92|799.44|795.44|799.85|795.85|798.77|794.77|31
1621571950000|2021-05-21 04:39:10|799.52|795.52|801.2|797.2|801.93|797.93|799.43|795.43|33
1621571960000|2021-05-21 04:39:20|801.11|797.11|800.35|796.35|801.26|797.26|800.35|796.35|23
1621571970000|2021-05-21 04:39:30|800.33|796.33|800.7|796.7|800.7|796.7|800.19|796.19|17
1621571980000|2021-05-21 04:39:40|800.72|796.72|800.95|796.95|801.05|797.05|800.6|796.6|19
1621571990000|2021-05-21 04:39:50|801|797|801.34|797.34|801.36|797.36|801|797|24
1621572000000|2021-05-21 04:40:00|801.37|797.37|801.36|797.36|801.37|797.37|801.02|797.02|27
1621572010000|2021-05-21 04:40:10|801.37|797.37|803.64|799.64|804.05|800.05|801.3|797.3|28
1621572020000|2021-05-21 04:40:20|803.45|799.45|803.85|799.85|804.13|800.13|803.45|799.45|24
1621572030000|2021-05-21 04:40:30|803.84|799.84|803.16|799.16|804.3|800.3|803.16|799.16|17
1621572040000|2021-05-21 04:40:40|803.2|799.2|802.24|798.24|803.2|799.2|802.12|798.12|19
1621572050000|2021-05-21 04:40:50|802.86|798.86|803.18|799.18|803.74|799.74|802.37|798.37|19
1621572060000|2021-05-21 04:41:00|803.16|799.16|803.78|799.78|804.06|800.06|802.73|798.73|24
1621572070000|2021-05-21 04:41:10|803.53|799.53|803.61|799.61|803.62|799.62|803.52|799.52|5
1621572080000|2021-05-21 04:41:20|803.63|799.63|803.68|799.68|803.7|799.7|803.63|799.63|5
1621572090000|2021-05-21 04:41:30|803.69|799.69|803.48|799.48|803.92|799.92|803.48|799.48|16
1621572100000|2021-05-21 04:41:40|803.56|799.56|804.39|800.39|804.39|800.39|803.56|799.56|14
1621572110000|2021-05-21 04:41:50|804.41|800.41|804.59|800.59|804.65|800.65|804.41|800.41|19
1621572120000|2021-05-21 04:42:00|804.58|800.58|803.84|799.84|804.58|800.58|803.84|799.84|17
1621572130000|2021-05-21 04:42:10|803.81|799.81|803.98|799.98|804.14|800.14|803.62|799.62|24
1621572140000|2021-05-21 04:42:20|803.99|799.99|804.31|800.31|804.42|800.42|803.81|799.81|20
1621572150000|2021-05-21 04:42:30|804.29|800.29|804.16|800.16|804.36|800.36|804.16|800.16|19
1621572160000|2021-05-21 04:42:40|804.18|800.18|804.42|800.42|804.62|800.62|804.18|800.18|20
1621572170000|2021-05-21 04:42:50|804.5|800.5|805.3|801.3|805.3|801.3|804.31|800.31|19
1621572180000|2021-05-21 04:43:00|805.46|801.46|806|802|806.02|802.02|805.12|801.12|29
1621572190000|2021-05-21 04:43:10|805.99|801.99|806.07|802.07|806.19|802.19|805.8|801.8|19
1621572200000|2021-05-21 04:43:20|806.06|802.06|805.71|801.71|806.06|802.06|805.58|801.58|16
1621572210000|2021-05-21 04:43:30|805.73|801.73|804.38|800.38|805.73|801.73|804.38|800.38|32
1621572220000|2021-05-21 04:43:40|804.36|800.36|804.66|800.66|804.83|800.83|804.13|800.13|27
1621572230000|2021-05-21 04:43:50|804.65|800.65|804.99|800.99|805.03|801.03|804.65|800.65|18
1621572240000|2021-05-21 04:44:00|805.06|801.06|805.19|801.19|805.27|801.27|805.06|801.06|26
1621572250000|2021-05-21 04:44:10|805.11|801.11|805.2|801.2|805.24|801.24|805.05|801.05|15
1621572260000|2021-05-21 04:44:20|805.25|801.25|805.33|801.33|805.33|801.33|805.25|801.25|18
1621572270000|2021-05-21 04:44:30|805.31|801.31|804.86|800.86|805.31|801.31|804.86|800.86|16
1621572280000|2021-05-21 04:44:40|804.74|800.74|803.97|799.97|804.74|800.74|803.97|799.97|20
1621572290000|2021-05-21 04:44:50|803.99|799.99|803.35|799.35|803.99|799.99|803.31|799.31|16
1621572300000|2021-05-21 04:45:00|803.36|799.36|804.08|800.08|804.23|800.23|803.3|799.3|27
1621572310000|2021-05-21 04:45:10|804.1|800.1|804.97|800.97|804.97|800.97|804.1|800.1|26
1621572320000|2021-05-21 04:45:20|804.98|800.98|805.36|801.36|805.36|801.36|804.78|800.78|18
1621572330000|2021-05-21 04:45:30|805.31|801.31|806.3|802.3|806.3|802.3|804.78|800.78|10
1621572340000|2021-05-21 04:45:40|806.29|802.29|806.61|802.61|806.62|802.62|806.29|802.29|18
1621572350000|2021-05-21 04:45:50|806.48|802.48|807.46|803.46|807.51|803.51|806.48|802.48|14
1621572360000|2021-05-21 04:46:00|807.45|803.45|807.31|803.31|807.52|803.52|807.29|803.29|14
1621572370000|2021-05-21 04:46:10|807.34|803.34|807.4|803.4|807.4|803.4|807.29|803.29|8
1621572380000|2021-05-21 04:46:20|807.41|803.41|809.02|805.02|809.02|805.02|807.41|803.41|22
1621572390000|2021-05-21 04:46:30|809.04|805.04|809.68|805.68|809.68|805.68|809.04|805.04|17
1621572400000|2021-05-21 04:46:40|809.66|805.66|808.82|804.82|809.66|805.66|808.8|804.8|31
1621572410000|2021-05-21 04:46:50|808.83|804.83|808.78|804.78|808.89|804.89|808.68|804.68|17
1621572420000|2021-05-21 04:47:00|808.74|804.74|809.08|805.08|809.08|805.08|808.66|804.66|23
1621572430000|2021-05-21 04:47:10|809.16|805.16|809.05|805.05|809.81|805.81|809.02|805.02|15
1621572440000|2021-05-21 04:47:20|808.98|804.98|808.52|804.52|808.99|804.99|808.52|804.52|17
1621572450000|2021-05-21 04:47:30|808.5|804.5|809.15|805.15|809.15|805.15|808.32|804.32|24
1621572460000|2021-05-21 04:47:40|809.16|805.16|809.01|805.01|809.16|805.16|808.94|804.94|23
1621572470000|2021-05-21 04:47:50|808.97|804.97|809.06|805.06|809.26|805.26|808.9|804.9|18
1621572480000|2021-05-21 04:48:00|809.2|805.2|807.87|803.87|809.22|805.22|807.87|803.87|19
1621572490000|2021-05-21 04:48:10|807.8|803.8|807.39|803.39|807.93|803.93|807.39|803.39|21
1621572500000|2021-05-21 04:48:20|807.04|803.04|807.24|803.24|807.29|803.29|806.99|802.99|22
1621572510000|2021-05-21 04:48:30|807.28|803.28|808.3|804.3|808.41|804.41|807.28|803.28|23
1621572520000|2021-05-21 04:48:40|808.55|804.55|809.19|805.19|809.19|805.19|808.55|804.55|24
1621572530000|2021-05-21 04:48:50|809.32|805.32|809.46|805.46|810.33|806.33|809.32|805.32|28
1621572540000|2021-05-21 04:49:00|809.47|805.47|809.35|805.35|810.14|806.14|809.01|805.01|27
1621572550000|2021-05-21 04:49:10|809.34|805.34|809.49|805.49|809.49|805.49|809.04|805.04|24
1621572560000|2021-05-21 04:49:20|809.51|805.51|809.39|805.39|809.66|805.66|809.31|805.31|29
1621572570000|2021-05-21 04:49:30|809.4|805.4|809.04|805.04|809.7|805.7|809.04|805.04|29
1621572580000|2021-05-21 04:49:40|808.99|804.99|808.8|804.8|809.04|805.04|808.8|804.8|16
1621572590000|2021-05-21 04:49:50|808.76|804.76|808.94|804.94|809.15|805.15|808.76|804.76|18
1621572600000|2021-05-21 04:50:00|808.95|804.95|808.65|804.65|809.08|805.08|808.65|804.65|18
1621572610000|2021-05-21 04:50:10|808.68|804.68|808.81|804.81|808.86|804.86|808.67|804.67|16
1621572620000|2021-05-21 04:50:20|808.84|804.84|808.81|804.81|808.91|804.91|808.72|804.72|17
1621572630000|2021-05-21 04:50:30|808.86|804.86|808.97|804.97|809.04|805.04|808.74|804.74|19
1621572640000|2021-05-21 04:50:40|809|805|809.01|805.01|809.02|805.02|808.74|804.74|5
1621572650000|2021-05-21 04:50:50|809|805|808.9|804.9|809.63|805.63|808.9|804.9|24
1621572660000|2021-05-21 04:51:00|808.81|804.81|808.35|804.35|808.98|804.98|808.35|804.35|29
1621572670000|2021-05-21 04:51:10|808.28|804.28|808.13|804.13|808.35|804.35|808.13|804.13|18
1621572680000|2021-05-21 04:51:20|808.11|804.11|808.36|804.36|808.36|804.36|808.06|804.06|12
1621572690000|2021-05-21 04:51:30|808.41|804.41|808.65|804.65|808.87|804.87|808.36|804.36|18
1621572700000|2021-05-21 04:51:40|808.66|804.66|808.75|804.75|808.8|804.8|808.65|804.65|15
1621572710000|2021-05-21 04:51:50|808.74|804.74|808.9|804.9|809.06|805.06|808.74|804.74|14
1621572720000|2021-05-21 04:52:00|808.91|804.91|808.42|804.42|808.91|804.91|808.4|804.4|24
1621572730000|2021-05-21 04:52:10|808.5|804.5|808.05|804.05|808.5|804.5|808.05|804.05|16
1621572740000|2021-05-21 04:52:20|808.02|804.02|807.32|803.32|808.04|804.04|807.29|803.29|23
1621572750000|2021-05-21 04:52:30|807.29|803.29|807.8|803.8|807.8|803.8|807.29|803.29|15
1621572760000|2021-05-21 04:52:40|807.82|803.82|808.71|804.71|808.85|804.85|807.82|803.82|24
1621572770000|2021-05-21 04:52:50|808.68|804.68|808.31|804.31|808.68|804.68|808.28|804.28|12
1621572780000|2021-05-21 04:53:00|807.81|803.81|808|804|808.25|804.25|807.79|803.79|25
1621572790000|2021-05-21 04:53:10|807.97|803.97|807.83|803.83|808.03|804.03|807.7|803.7|20
1621572800000|2021-05-21 04:53:20|807.66|803.66|807.1|803.1|807.66|803.66|807.09|803.09|16
1621572810000|2021-05-21 04:53:30|807.08|803.08|806.06|802.06|807.08|803.08|805.84|801.84|25
1621572820000|2021-05-21 04:53:40|806.05|802.05|806.68|802.68|806.77|802.77|806.05|802.05|18
1621572830000|2021-05-21 04:53:50|806.7|802.7|806.4|802.4|806.7|802.7|806.34|802.34|15
1621572840000|2021-05-21 04:54:00|806.41|802.41|805.71|801.71|806.41|802.41|805.71|801.71|12
1621572850000|2021-05-21 04:54:10|805.69|801.69|804.84|800.84|805.69|801.69|804.84|800.84|20
1621572860000|2021-05-21 04:54:20|804.73|800.73|804.26|800.26|804.73|800.73|803.58|799.58|14
1621572870000|2021-05-21 04:54:30|804.3|800.3|805|801|805.08|801.08|804.26|800.26|29
1621572880000|2021-05-21 04:54:40|804.92|800.92|804.96|800.96|805|801|804.4|800.4|19
1621572890000|2021-05-21 04:54:50|804.84|800.84|806.7|802.7|806.7|802.7|804.54|800.54|27
1621572900000|2021-05-21 04:55:00|806.72|802.72|805.84|801.84|807.23|803.23|805.84|801.84|26
1621572910000|2021-05-21 04:55:10|805.81|801.81|804.74|800.74|805.81|801.81|804.7|800.7|24
1621572920000|2021-05-21 04:55:20|804.75|800.75|806.71|802.71|806.97|802.97|804.75|800.75|33
1621572930000|2021-05-21 04:55:30|806.72|802.72|805|801|806.73|802.73|804.95|800.95|21
1621572940000|2021-05-21 04:55:40|805.01|801.01|804.66|800.66|805.64|801.64|804.66|800.66|26
1621572950000|2021-05-21 04:55:50|804.65|800.65|804.93|800.93|804.93|800.93|804.52|800.52|25
1621572960000|2021-05-21 04:56:00|805.1|801.1|803.78|799.78|805.46|801.46|803.78|799.78|30
1621572970000|2021-05-21 04:56:10|803.8|799.8|803.48|799.48|803.88|799.88|803.38|799.38|25
1621572980000|2021-05-21 04:56:20|803.52|799.52|804.96|800.96|804.96|800.96|803.52|799.52|24
1621572990000|2021-05-21 04:56:30|805.05|801.05|804.85|800.85|805.95|801.95|804.85|800.85|28
1621573000000|2021-05-21 04:56:40|804.8|800.8|804.86|800.86|805.17|801.17|804.58|800.58|28
1621573010000|2021-05-21 04:56:50|804.87|800.87|804.76|800.76|804.93|800.93|804.75|800.75|13
1621573020000|2021-05-21 04:57:00|804.75|800.75|805.7|801.7|805.84|801.84|804.62|800.62|28
1621573030000|2021-05-21 04:57:10|805.66|801.66|805.58|801.58|805.72|801.72|805.51|801.51|17
1621573040000|2021-05-21 04:57:20|805.59|801.59|806.15|802.15|806.24|802.24|805.59|801.59|26
1621573050000|2021-05-21 04:57:30|806.04|802.04|805.74|801.74|806.05|802.05|805.73|801.73|18
1621573060000|2021-05-21 04:57:40|805.76|801.76|805.85|801.85|806.09|802.09|805.76|801.76|21
1621573070000|2021-05-21 04:57:50|805.86|801.86|805.38|801.38|805.98|801.98|805.32|801.32|21
1621573080000|2021-05-21 04:58:00|805.39|801.39|806.22|802.22|806.22|802.22|805.36|801.36|23
1621573090000|2021-05-21 04:58:10|805.81|801.81|806.1|802.1|806.88|802.88|805.81|801.81|17
1621573100000|2021-05-21 04:58:20|806.12|802.12|807.9|803.9|807.9|803.9|806.08|802.08|17
1621573110000|2021-05-21 04:58:30|807.91|803.91|808.26|804.26|809.12|805.12|807.91|803.91|28
1621573120000|2021-05-21 04:58:40|808.3|804.3|807.01|803.01|808.32|804.32|807.01|803.01|25
1621573130000|2021-05-21 04:58:50|806.98|802.98|807.4|803.4|807.4|803.4|806.53|802.53|20
1621573140000|2021-05-21 04:59:00|807.46|803.46|807.95|803.95|808.03|804.03|807.46|803.46|22
1621573150000|2021-05-21 04:59:10|807.9|803.9|807.81|803.81|808.19|804.19|807.79|803.79|18
1621573160000|2021-05-21 04:59:20|807.82|803.82|806.1|802.1|807.82|803.82|806.1|802.1|22
1621573170000|2021-05-21 04:59:30|806.12|802.12|806.71|802.71|806.8|802.8|806.12|802.12|29
1621573180000|2021-05-21 04:59:40|806.7|802.7|806.76|802.76|807.07|803.07|806.7|802.7|23
1621573190000|2021-05-21 04:59:50|806.71|802.71|806.95|802.95|807|803|806.59|802.59|24
1621573200000|2021-05-21 05:00:00|806.96|802.96|807.99|803.99|807.99|803.99|806.74|802.74|30
1621573210000|2021-05-21 05:00:10|808|804|807.99|803.99|808.19|804.19|807.88|803.88|23
1621573220000|2021-05-21 05:00:20|807.94|803.94|808.1|804.1|808.37|804.37|807.9|803.9|24
1621573230000|2021-05-21 05:00:30|808.07|804.07|808.08|804.08|808.24|804.24|807.99|803.99|24
1621573240000|2021-05-21 05:00:40|808.09|804.09|808.56|804.56|808.56|804.56|808.09|804.09|25
1621573250000|2021-05-21 05:00:50|808.61|804.61|809.04|805.04|809.06|805.06|808.57|804.57|18
1621573260000|2021-05-21 05:01:00|809.06|805.06|808.8|804.8|809.18|805.18|808.74|804.74|15
1621573270000|2021-05-21 05:01:10|808.99|804.99|809.95|805.95|810|806|808.99|804.99|17
1621573280000|2021-05-21 05:01:20|809.99|805.99|810.02|806.02|810.17|806.17|809.94|805.94|8
1621573290000|2021-05-21 05:01:30|809.82|805.82|809.92|805.92|809.95|805.95|809.82|805.82|6
1621573300000|2021-05-21 05:01:40|809.99|805.99|810.07|806.07|810.15|806.15|809.82|805.82|16
1621573310000|2021-05-21 05:01:50|810.05|806.05|809.91|805.91|810.09|806.09|809.81|805.81|18
1621573320000|2021-05-21 05:02:00|809.9|805.9|810.08|806.08|810.08|806.08|809.9|805.9|18
1621573330000|2021-05-21 05:02:10|810.07|806.07|810.2|806.2|810.26|806.26|810.04|806.04|24
1621573340000|2021-05-21 05:02:20|810.21|806.21|810.59|806.59|810.59|806.59|810|806|22
1621573350000|2021-05-21 05:02:30|810.61|806.61|811.34|807.34|811.34|807.34|810.61|806.61|20
1621573360000|2021-05-21 05:02:40|811.58|807.58|811.4|807.4|811.59|807.59|811.39|807.39|12
1621573370000|2021-05-21 05:02:50|811.39|807.39|811.69|807.69|811.69|807.69|811.29|807.29|11
1621573380000|2021-05-21 05:03:00|811.7|807.7|811.86|807.86|812.06|808.06|811.7|807.7|14
1621573390000|2021-05-21 05:03:10|811.81|807.81|813.73|809.73|813.95|809.95|811.81|807.81|33
1621573400000|2021-05-21 05:03:20|813.91|809.91|815.82|811.82|816.22|812.22|813.87|809.87|30
1621573410000|2021-05-21 05:03:30|815.76|811.76|815.53|811.53|815.76|811.76|815.39|811.39|23
1621573420000|2021-05-21 05:03:40|815.52|811.52|814.92|810.92|815.52|811.52|814.84|810.84|20
1621573430000|2021-05-21 05:03:50|814.94|810.94|815.35|811.35|815.45|811.45|814.94|810.94|18
1621573440000|2021-05-21 05:04:00|815.37|811.37|814.79|810.79|815.41|811.41|814.79|810.79|21
1621573450000|2021-05-21 05:04:10|814.67|810.67|814.35|810.35|814.78|810.78|814.34|810.34|19
1621573460000|2021-05-21 05:04:20|814.32|810.32|814.18|810.18|814.36|810.36|813.91|809.91|26
1621573470000|2021-05-21 05:04:30|814.16|810.16|814.32|810.32|814.51|810.51|814.12|810.12|30
1621573480000|2021-05-21 05:04:40|814.3|810.3|813.99|809.99|814.3|810.3|813.86|809.86|20
1621573490000|2021-05-21 05:04:50|813.91|809.91|814.07|810.07|814.15|810.15|813.91|809.91|18
1621573500000|2021-05-21 05:05:00|814.12|810.12|813.61|809.61|814.13|810.13|813.59|809.59|27
1621573510000|2021-05-21 05:05:10|813.59|809.59|813.17|809.17|813.65|809.65|813.17|809.17|14
1621573520000|2021-05-21 05:05:20|813.22|809.22|812.85|808.85|813.44|809.44|812.78|808.78|22
1621573530000|2021-05-21 05:05:30|812.95|808.95|812.48|808.48|813.08|809.08|812.33|808.33|24
1621573540000|2021-05-21 05:05:40|812.53|808.53|812.32|808.32|812.67|808.67|812.28|808.28|22
1621573550000|2021-05-21 05:05:50|812.36|808.36|812.38|808.38|812.38|808.38|812.35|808.35|4
1621573560000|2021-05-21 05:06:00|812.35|808.35|811.95|807.95|812.36|808.36|811.92|807.92|17
1621573570000|2021-05-21 05:06:10|811.97|807.97|812.09|808.09|812.1|808.1|811.91|807.91|19
1621573580000|2021-05-21 05:06:20|812.06|808.06|811.96|807.96|812.08|808.08|811.95|807.95|12
1621573590000|2021-05-21 05:06:30|811.95|807.95|811.53|807.53|812.01|808.01|811.53|807.53|17
1621573600000|2021-05-21 05:06:40|811.33|807.33|811.12|807.12|811.35|807.35|810.92|806.92|20
1621573610000|2021-05-21 05:06:50|811.14|807.14|810.9|806.9|811.14|807.14|810.74|806.74|20
1621573620000|2021-05-21 05:07:00|811.03|807.03|810.92|806.92|811.2|807.2|810.9|806.9|18
1621573630000|2021-05-21 05:07:10|810.85|806.85|810.46|806.46|810.85|806.85|810.46|806.46|9
1621573640000|2021-05-21 05:07:20|810.52|806.52|810.52|806.52|810.52|806.52|810.43|806.43|7
1621573650000|2021-05-21 05:07:30|810.48|806.48|810.41|806.41|810.49|806.49|810.41|806.41|6
1621573660000|2021-05-21 05:07:40|810.43|806.43|810.64|806.64|810.69|806.69|810.43|806.43|13
1621573670000|2021-05-21 05:07:50|810.63|806.63|810.6|806.6|810.63|806.63|810.51|806.51|7
1621573680000|2021-05-21 05:08:00|810.77|806.77|810.18|806.18|810.77|806.77|810.17|806.17|21
1621573690000|2021-05-21 05:08:10|810.12|806.12|808.92|804.92|810.12|806.12|808.91|804.91|17
1621573700000|2021-05-21 05:08:20|808.89|804.89|809.11|805.11|809.18|805.18|808.82|804.82|18
1621573710000|2021-05-21 05:08:30|809.12|805.12|808.77|804.77|809.17|805.17|808.76|804.76|13
1621573720000|2021-05-21 05:08:40|808.8|804.8|809.76|805.76|809.76|805.76|808.77|804.77|16
1621573730000|2021-05-21 05:08:50|809.72|805.72|809|805|809.72|805.72|808.99|804.99|26
1621573740000|2021-05-21 05:09:00|808.98|804.98|809.11|805.11|809.18|805.18|808.94|804.94|10
1621573750000|2021-05-21 05:09:10|809.09|805.09|809.23|805.23|809.23|805.23|809|805|16
1621573760000|2021-05-21 05:09:20|809.24|805.24|809.36|805.36|809.39|805.39|809.2|805.2|12
1621573770000|2021-05-21 05:09:30|809.46|805.46|808.75|804.75|809.46|805.46|808.72|804.72|15
1621573780000|2021-05-21 05:09:40|808.77|804.77|808.66|804.66|808.77|804.77|808.41|804.41|19
1621573790000|2021-05-21 05:09:50|808.83|804.83|808.32|804.32|809.19|805.19|808.3|804.3|28
1621573800000|2021-05-21 05:10:00|808.28|804.28|806.77|802.77|808.28|804.28|806.7|802.7|24
1621573810000|2021-05-21 05:10:10|806.83|802.83|806.73|802.73|806.86|802.86|806.72|802.72|13
1621573820000|2021-05-21 05:10:20|806.47|802.47|805.81|801.81|806.47|802.47|805.81|801.81|26
1621573830000|2021-05-21 05:10:30|805.95|801.95|805.81|801.81|806.12|802.12|805.8|801.8|8
1621573840000|2021-05-21 05:10:40|805.26|801.26|805.38|801.38|805.63|801.63|804.97|800.97|18
1621573850000|2021-05-21 05:10:50|805.56|801.56|804.61|800.61|805.57|801.57|804.54|800.54|21
1621573860000|2021-05-21 05:11:00|804.43|800.43|804.14|800.14|804.86|800.86|803.82|799.82|29
1621573870000|2021-05-21 05:11:10|804.15|800.15|802.35|798.35|804.15|800.15|802.35|798.35|31
1621573880000|2021-05-21 05:11:20|802.26|798.26|801.81|797.81|802.26|798.26|801.72|797.72|16
1621573890000|2021-05-21 05:11:30|801.82|797.82|801.77|797.77|802.09|798.09|801.58|797.58|25
1621573900000|2021-05-21 05:11:40|801.75|797.75|801.35|797.35|801.75|797.75|801.11|797.11|21
1621573910000|2021-05-21 05:11:50|801.4|797.4|801.26|797.26|801.48|797.48|801.12|797.12|19
1621573920000|2021-05-21 05:12:00|801.27|797.27|801.84|797.84|802.11|798.11|801.27|797.27|27
1621573930000|2021-05-21 05:12:10|801.58|797.58|800.13|796.13|801.64|797.64|800.04|796.04|29
1621573940000|2021-05-21 05:12:20|800.23|796.23|798.44|794.44|800.23|796.23|798.43|794.43|27
1621573950000|2021-05-21 05:12:30|798.41|794.41|798.05|794.05|798.42|794.42|798.03|794.03|22
1621573960000|2021-05-21 05:12:40|798.06|794.06|798.66|794.66|798.71|794.71|798.06|794.06|20
1621573970000|2021-05-21 05:12:50|798.67|794.67|798.92|794.92|799.02|795.02|798.53|794.53|28
1621573980000|2021-05-21 05:13:00|798.84|794.84|801.42|797.42|801.42|797.42|798.84|794.84|30
1621573990000|2021-05-21 05:13:10|801.38|797.38|801.36|797.36|801.52|797.52|801.17|797.17|16
1621574000000|2021-05-21 05:13:20|801.3|797.3|800.66|796.66|801.31|797.31|800.66|796.66|16
1621574010000|2021-05-21 05:13:30|800.64|796.64|800.85|796.85|800.85|796.85|799.72|795.72|28
1621574020000|2021-05-21 05:13:40|800.84|796.84|800.59|796.59|800.97|796.97|800.59|796.59|25
1621574030000|2021-05-21 05:13:50|800.66|796.66|800.25|796.25|800.66|796.66|800.22|796.22|19
1621574040000|2021-05-21 05:14:00|800.24|796.24|800.32|796.32|800.38|796.38|799.89|795.89|22
1621574050000|2021-05-21 05:14:10|800.2|796.2|798.75|794.75|800.25|796.25|798.75|794.75|23
1621574060000|2021-05-21 05:14:20|798.74|794.74|797.88|793.88|798.74|794.74|797.88|793.88|19
1621574070000|2021-05-21 05:14:30|797.67|793.67|797.72|793.72|797.72|793.72|797.59|793.59|18
1621574080000|2021-05-21 05:14:40|798.04|794.04|798.45|794.45|798.53|794.53|798.04|794.04|22
1621574090000|2021-05-21 05:14:50|798.48|794.48|798.4|794.4|799.47|795.47|798.29|794.29|26
1621574100000|2021-05-21 05:15:00|798.39|794.39|799.93|795.93|800.01|796.01|798.37|794.37|23
1621574110000|2021-05-21 05:15:10|799.94|795.94|798.35|794.35|800.01|796.01|798.23|794.23|28
1621574120000|2021-05-21 05:15:20|798.37|794.37|797.53|793.53|798.6|794.6|797.52|793.52|26
1621574130000|2021-05-21 05:15:30|797.55|793.55|797.59|793.59|797.71|793.71|797.3|793.3|27
1621574140000|2021-05-21 05:15:40|797.56|793.56|797.38|793.38|797.73|793.73|797.27|793.27|27
1621574150000|2021-05-21 05:15:50|797.39|793.39|796.7|792.7|797.6|793.6|796.69|792.69|23
1621574160000|2021-05-21 05:16:00|796.69|792.69|796.83|792.83|796.84|792.84|796.58|792.58|29
1621574170000|2021-05-21 05:16:10|796.84|792.84|796.68|792.68|796.92|792.92|796.61|792.61|31
1621574180000|2021-05-21 05:16:20|796.71|792.71|796.63|792.63|796.73|792.73|796.6|792.6|11
1621574190000|2021-05-21 05:16:30|796.71|792.71|796.79|792.79|796.83|792.83|796.61|792.61|27
1621574200000|2021-05-21 05:16:40|796.87|792.87|797.16|793.16|797.49|793.49|796.87|792.87|29
1621574210000|2021-05-21 05:16:50|797.17|793.17|797.53|793.53|797.87|793.87|796.86|792.86|19
1621574220000|2021-05-21 05:17:00|797.54|793.54|799.58|795.58|799.64|795.64|797.54|793.54|16
1621574230000|2021-05-21 05:17:10|799.73|795.73|802.68|798.68|802.71|798.71|799.73|795.73|25
1621574240000|2021-05-21 05:17:20|802.6|798.6|801.49|797.49|802.61|798.61|801.34|797.34|26
1621574250000|2021-05-21 05:17:30|801.43|797.43|799.94|795.94|801.43|797.43|799.94|795.94|22
1621574260000|2021-05-21 05:17:40|799.97|795.97|800.01|796.01|800.26|796.26|799.97|795.97|12
1621574270000|2021-05-21 05:17:50|800.04|796.04|800.79|796.79|800.79|796.79|800.04|796.04|22
1621574280000|2021-05-21 05:18:00|800.83|796.83|802.44|798.44|802.98|798.98|800.68|796.68|28
1621574290000|2021-05-21 05:18:10|802.37|798.37|803.99|799.99|804.07|800.07|802.37|798.37|24
1621574300000|2021-05-21 05:18:20|804.05|800.05|803.44|799.44|804.13|800.13|803.44|799.44|13
1621574310000|2021-05-21 05:18:30|803.64|799.64|802.6|798.6|803.64|799.64|802.11|798.11|23
1621574320000|2021-05-21 05:18:40|802.84|798.84|802.95|798.95|802.95|798.95|802.84|798.84|3
1621574330000|2021-05-21 05:18:50|803.06|799.06|802.81|798.81|803.06|799.06|802.79|798.79|5
1621574340000|2021-05-21 05:19:00|802.82|798.82|805.07|801.07|805.23|801.23|802.82|798.82|23
1621574350000|2021-05-21 05:19:10|805.01|801.01|803.81|799.81|805.01|801.01|803.6|799.6|29
1621574360000|2021-05-21 05:19:20|803.82|799.82|804.44|800.44|804.51|800.51|803.82|799.82|23
1621574370000|2021-05-21 05:19:30|804.25|800.25|804.87|800.87|804.87|800.87|803.99|799.99|33
1621574380000|2021-05-21 05:19:40|804.89|800.89|805.16|801.16|805.43|801.43|804.88|800.88|27
1621574390000|2021-05-21 05:19:50|805.06|801.06|805.4|801.4|805.54|801.54|805.06|801.06|13
1621574400000|2021-05-21 05:20:00|805.45|801.45|805.71|801.71|806.56|802.56|805.45|801.45|32
1621574410000|2021-05-21 05:20:10|805.61|801.61|804.62|800.62|805.68|801.68|804.28|800.28|31
1621574420000|2021-05-21 05:20:20|804.7|800.7|805.62|801.62|805.9|801.9|804.7|800.7|34
1621574430000|2021-05-21 05:20:30|805.66|801.66|805.31|801.31|805.66|801.66|805.12|801.12|27
1621574440000|2021-05-21 05:20:40|805.34|801.34|806.5|802.5|806.59|802.59|805.34|801.34|16
1621574450000|2021-05-21 05:20:50|806.55|802.55|806.89|802.89|806.89|802.89|806.29|802.29|25
1621574460000|2021-05-21 05:21:00|806.74|802.74|806.5|802.5|807.17|803.17|806.33|802.33|29
1621574470000|2021-05-21 05:21:10|806.58|802.58|807.14|803.14|807.14|803.14|806.47|802.47|24
1621574480000|2021-05-21 05:21:20|807.15|803.15|806.67|802.67|807.15|803.15|806.62|802.62|27
1621574490000|2021-05-21 05:21:30|806.71|802.71|805.69|801.69|806.73|802.73|805.56|801.56|28
1621574500000|2021-05-21 05:21:40|805.68|801.68|806.64|802.64|806.73|802.73|805.68|801.68|30
1621574510000|2021-05-21 05:21:50|806.59|802.59|806.51|802.51|806.73|802.73|806.51|802.51|23
1621574520000|2021-05-21 05:22:00|806.63|802.63|805.31|801.31|806.69|802.69|805.31|801.31|28
1621574530000|2021-05-21 05:22:10|805.29|801.29|804.8|800.8|805.29|801.29|804.8|800.8|31
1621574540000|2021-05-21 05:22:20|805.07|801.07|805.84|801.84|806|802|804.99|800.99|28
1621574550000|2021-05-21 05:22:30|805.92|801.92|805.12|801.12|806.03|802.03|805.12|801.12|28
1621574560000|2021-05-21 05:22:40|804.98|800.98|804.57|800.57|804.99|800.99|804.57|800.57|29
1621574570000|2021-05-21 05:22:50|804.24|800.24|803.15|799.15|804.24|800.24|803.12|799.12|23
1621574580000|2021-05-21 05:23:00|803.21|799.21|802.97|798.97|804.14|800.14|802.97|798.97|32
1621574590000|2021-05-21 05:23:10|802.82|798.82|801.74|797.74|802.82|798.82|801.72|797.72|24
1621574600000|2021-05-21 05:23:20|801.73|797.73|801.83|797.83|801.83|797.83|801.11|797.11|26
1621574610000|2021-05-21 05:23:30|801.89|797.89|802.81|798.81|802.84|798.84|801.79|797.79|28
1621574620000|2021-05-21 05:23:40|802.77|798.77|801.55|797.55|802.78|798.78|801.55|797.55|15
1621574630000|2021-05-21 05:23:50|801.5|797.5|802.08|798.08|802.08|798.08|801.34|797.34|30
1621574640000|2021-05-21 05:24:00|802.34|798.34|802.2|798.2|802.63|798.63|802.19|798.19|23
1621574650000|2021-05-21 05:24:10|802.14|798.14|801.59|797.59|802.14|798.14|801.45|797.45|21
1621574660000|2021-05-21 05:24:20|801.6|797.6|802.14|798.14|802.23|798.23|801.52|797.52|22
1621574670000|2021-05-21 05:24:30|801.99|797.99|802.39|798.39|802.55|798.55|801.99|797.99|25
1621574680000|2021-05-21 05:24:40|802.31|798.31|800.22|796.22|802.37|798.37|800.22|796.22|23
1621574690000|2021-05-21 05:24:50|800.41|796.41|800.08|796.08|800.41|796.41|800.06|796.06|17
1621574700000|2021-05-21 05:25:00|800.09|796.09|799.59|795.59|800.49|796.49|799.59|795.59|24
1621574710000|2021-05-21 05:25:10|799.6|795.6|798.71|794.71|799.68|795.68|798.71|794.71|23
1621574720000|2021-05-21 05:25:20|798.84|794.84|800.49|796.49|800.49|796.49|798.79|794.79|26
1621574730000|2021-05-21 05:25:30|800.39|796.39|801.17|797.17|801.27|797.27|800.19|796.19|28
1621574740000|2021-05-21 05:25:40|801.16|797.16|801.37|797.37|801.46|797.46|801.07|797.07|17
1621574750000|2021-05-21 05:25:50|801.3|797.3|801.86|797.86|801.86|797.86|801.1|797.1|26
1621574760000|2021-05-21 05:26:00|801.9|797.9|804.69|800.69|804.69|800.69|801.31|797.31|29
1621574770000|2021-05-21 05:26:10|804.71|800.71|804.58|800.58|804.76|800.76|803.84|799.84|32
1621574780000|2021-05-21 05:26:20|804.55|800.55|804.84|800.84|804.84|800.84|803.91|799.91|27
1621574790000|2021-05-21 05:26:30|804.79|800.79|804.38|800.38|804.8|800.8|804.18|800.18|21
1621574800000|2021-05-21 05:26:40|804.4|800.4|804.29|800.29|804.41|800.41|804.26|800.26|16
1621574810000|2021-05-21 05:26:50|804.2|800.2|804.45|800.45|804.45|800.45|804.09|800.09|19
1621574820000|2021-05-21 05:27:00|804.46|800.46|803.19|799.19|804.46|800.46|803.12|799.12|19
1621574830000|2021-05-21 05:27:10|802.9|798.9|803.06|799.06|803.06|799.06|802.89|798.89|18
1621574840000|2021-05-21 05:27:20|803.05|799.05|804.12|800.12|804.26|800.26|802.96|798.96|32
1621574850000|2021-05-21 05:27:30|804.19|800.19|803.46|799.46|804.26|800.26|803.45|799.45|25
1621574860000|2021-05-21 05:27:40|803.47|799.47|803.05|799.05|803.5|799.5|802.96|798.96|25
1621574870000|2021-05-21 05:27:50|803.11|799.11|803.58|799.58|803.58|799.58|803.07|799.07|19
1621574880000|2021-05-21 05:28:00|803.57|799.57|801.64|797.64|803.57|799.57|801.64|797.64|22
1621574890000|2021-05-21 05:28:10|801.57|797.57|800.4|796.4|801.57|797.57|800.4|796.4|22
1621574900000|2021-05-21 05:28:20|800.42|796.42|800.55|796.55|800.57|796.57|800.41|796.41|13
1621574910000|2021-05-21 05:28:30|800.63|796.63|801.61|797.61|801.83|797.83|800.63|796.63|19
1621574920000|2021-05-21 05:28:40|801.64|797.64|802.54|798.54|802.54|798.54|801.64|797.64|22
1621574930000|2021-05-21 05:28:50|802.4|798.4|801.82|797.82|802.6|798.6|801.82|797.82|11
1621574940000|2021-05-21 05:29:00|802.37|798.37|802.52|798.52|802.62|798.62|802.01|798.01|17
1621574950000|2021-05-21 05:29:10|802.42|798.42|802.31|798.31|802.49|798.49|802.3|798.3|9
1621574960000|2021-05-21 05:29:20|802.33|798.33|803.09|799.09|803.72|799.72|802.31|798.31|23
1621574970000|2021-05-21 05:29:30|803.48|799.48|804.39|800.39|804.61|800.61|803.35|799.35|24
1621574980000|2021-05-21 05:29:40|804.36|800.36|804.36|800.36|804.41|800.41|804.02|800.02|31
1621574990000|2021-05-21 05:29:50|804.41|800.41|805.92|801.92|805.94|801.94|804.41|800.41|34
1621575000000|2021-05-21 05:30:00|805.96|801.96|805.77|801.77|806.2|802.2|805.67|801.67|19
1621575010000|2021-05-21 05:30:10|805.78|801.78|806.51|802.51|806.51|802.51|805.78|801.78|25
1621575020000|2021-05-21 05:30:20|806.73|802.73|807.16|803.16|807.96|803.96|806.73|802.73|35
1621575030000|2021-05-21 05:30:30|806.82|802.82|807.85|803.85|807.87|803.87|806.82|802.82|20
1621575040000|2021-05-21 05:30:40|807.84|803.84|808.14|804.14|808.28|804.28|807.81|803.81|14
1621575050000|2021-05-21 05:30:50|808.15|804.15|807.71|803.71|808.18|804.18|807.56|803.56|16
1621575060000|2021-05-21 05:31:00|807.76|803.76|807.69|803.69|807.87|803.87|807.37|803.37|16
1621575070000|2021-05-21 05:31:10|807.74|803.74|807.52|803.52|807.75|803.75|807.52|803.52|12
1621575080000|2021-05-21 05:31:20|807.54|803.54|807.63|803.63|807.63|803.63|807.53|803.53|9
1621575090000|2021-05-21 05:31:30|807.55|803.55|807.63|803.63|807.7|803.7|807.55|803.55|9
1621575100000|2021-05-21 05:31:40|807.64|803.64|807.71|803.71|807.71|803.71|807.59|803.59|14
1621575110000|2021-05-21 05:31:50|807.74|803.74|808.57|804.57|808.58|804.58|807.74|803.74|22
1621575120000|2021-05-21 05:32:00|808.58|804.58|808.01|804.01|808.97|804.97|807.98|803.98|20
1621575130000|2021-05-21 05:32:10|807.97|803.97|807.89|803.89|808.31|804.31|807.85|803.85|28
1621575140000|2021-05-21 05:32:20|807.9|803.9|807.84|803.84|808|804|807.79|803.79|16
1621575150000|2021-05-21 05:32:30|807.83|803.83|808.1|804.1|808.34|804.34|807.83|803.83|19
1621575160000|2021-05-21 05:32:40|808.08|804.08|807.89|803.89|808.1|804.1|807.87|803.87|10
1621575170000|2021-05-21 05:32:50|808.01|804.01|808.7|804.7|808.7|804.7|808.01|804.01|22
1621575180000|2021-05-21 05:33:00|808.64|804.64|807.96|803.96|808.87|804.87|807.87|803.87|24
1621575190000|2021-05-21 05:33:10|807.91|803.91|808.13|804.13|808.35|804.35|807.64|803.64|31
1621575200000|2021-05-21 05:33:20|808.14|804.14|808.14|804.14|808.28|804.28|807.95|803.95|26
1621575210000|2021-05-21 05:33:30|808.17|804.17|808.19|804.19|808.7|804.7|808.1|804.1|28
1621575220000|2021-05-21 05:33:40|808.2|804.2|807.4|803.4|808.2|804.2|807.4|803.4|20
1621575230000|2021-05-21 05:33:50|807.44|803.44|807.23|803.23|807.44|803.44|807.18|803.18|16
1621575240000|2021-05-21 05:34:00|807.26|803.26|806.82|802.82|807.29|803.29|806.5|802.5|20
1621575250000|2021-05-21 05:34:10|806.58|802.58|804.66|800.66|806.58|802.58|804.66|800.66|14
1621575260000|2021-05-21 05:34:20|804.65|800.65|804.85|800.85|804.86|800.86|804.5|800.5|14
1621575270000|2021-05-21 05:34:30|804.98|800.98|806.68|802.68|806.92|802.92|804.14|800.14|30
1621575280000|2021-05-21 05:34:40|806.69|802.69|808.63|804.63|808.63|804.63|806.69|802.69|24
1621575290000|2021-05-21 05:34:50|808.55|804.55|808.19|804.19|808.55|804.55|807.94|803.94|27
1621575300000|2021-05-21 05:35:00|808.2|804.2|806.32|802.32|808.26|804.26|806.32|802.32|11
1621575310000|2021-05-21 05:35:10|806.33|802.33|805.96|801.96|806.69|802.69|805.96|801.96|9
1621575320000|2021-05-21 05:35:20|806.32|802.32|806.13|802.13|806.48|802.48|805.92|801.92|19
1621575330000|2021-05-21 05:35:30|806.19|802.19|806.68|802.68|806.68|802.68|806.18|802.18|19
1621575340000|2021-05-21 05:35:40|806.7|802.7|806.6|802.6|807.25|803.25|806.6|802.6|33
1621575350000|2021-05-21 05:35:50|806.56|802.56|807.36|803.36|807.44|803.44|806.55|802.55|24
1621575360000|2021-05-21 05:36:00|807.31|803.31|807.21|803.21|807.44|803.44|807.07|803.07|17
1621575370000|2021-05-21 05:36:10|807.25|803.25|807.43|803.43|807.53|803.53|807.22|803.22|25
1621575380000|2021-05-21 05:36:20|807.4|803.4|807.73|803.73|808.06|804.06|807.37|803.37|21
1621575390000|2021-05-21 05:36:30|807.72|803.72|807.01|803.01|807.83|803.83|806.84|802.84|23
1621575400000|2021-05-21 05:36:40|807.07|803.07|807.6|803.6|807.6|803.6|807.05|803.05|21
1621575410000|2021-05-21 05:36:50|807.59|803.59|807.66|803.66|807.67|803.67|807.59|803.59|11
1621575420000|2021-05-21 05:37:00|807.68|803.68|807.18|803.18|807.68|803.68|807.17|803.17|29
1621575430000|2021-05-21 05:37:10|807.17|803.17|806.87|802.87|807.28|803.28|806.75|802.75|28
1621575440000|2021-05-21 05:37:20|806.85|802.85|807.36|803.36|807.36|803.36|806.85|802.85|15
1621575450000|2021-05-21 05:37:30|807.34|803.34|806.84|802.84|807.34|803.34|806.77|802.77|26
1621575460000|2021-05-21 05:37:40|807.04|803.04|807.6|803.6|807.6|803.6|807.04|803.04|23
1621575470000|2021-05-21 05:37:50|807.57|803.57|808.02|804.02|808.26|804.26|807.51|803.51|19
1621575480000|2021-05-21 05:38:00|808.03|804.03|808.21|804.21|808.21|804.21|808.01|804.01|27
1621575490000|2021-05-21 05:38:10|808.2|804.2|809.26|805.26|809.26|805.26|808.2|804.2|21
1621575500000|2021-05-21 05:38:20|809.29|805.29|810.59|806.59|810.59|806.59|809.29|805.29|14
1621575510000|2021-05-21 05:38:30|810.64|806.64|810.83|806.83|811.25|807.25|810.64|806.64|21
1621575520000|2021-05-21 05:38:40|810.82|806.82|809.39|805.39|810.82|806.82|809.34|805.34|26
1621575530000|2021-05-21 05:38:50|809.5|805.5|810.02|806.02|810.73|806.73|809.5|805.5|23
1621575540000|2021-05-21 05:39:00|810.03|806.03|810.28|806.28|810.28|806.28|809.85|805.85|20
1621575550000|2021-05-21 05:39:10|810.26|806.26|810.33|806.33|810.55|806.55|810.2|806.2|22
1621575560000|2021-05-21 05:39:20|810.56|806.56|810.83|806.83|810.83|806.83|810.39|806.39|26
1621575570000|2021-05-21 05:39:30|810.85|806.85|810.92|806.92|810.92|806.92|810.6|806.6|26
1621575580000|2021-05-21 05:39:40|810.88|806.88|810.55|806.55|810.88|806.88|810.33|806.33|20
1621575590000|2021-05-21 05:39:50|810.53|806.53|811.01|807.01|811.01|807.01|810.47|806.47|19
1621575600000|2021-05-21 05:40:00|810.98|806.98|810.64|806.64|811.03|807.03|810.61|806.61|21
1621575610000|2021-05-21 05:40:10|810.63|806.63|810.21|806.21|810.63|806.63|809.92|805.92|19
1621575620000|2021-05-21 05:40:20|810.23|806.23|810.32|806.32|810.41|806.41|810.21|806.21|15
1621575630000|2021-05-21 05:40:30|810.37|806.37|810.13|806.13|810.37|806.37|810.06|806.06|20
1621575640000|2021-05-21 05:40:40|810.29|806.29|810.41|806.41|810.52|806.52|810.22|806.22|19
1621575650000|2021-05-21 05:40:50|810.39|806.39|810.96|806.96|811.15|807.15|810.34|806.34|26
1621575660000|2021-05-21 05:41:00|810.95|806.95|809.97|805.97|810.95|806.95|809.97|805.97|29
1621575670000|2021-05-21 05:41:10|809.98|805.98|810.13|806.13|810.13|806.13|809.94|805.94|25
1621575680000|2021-05-21 05:41:20|810.14|806.14|811.68|807.68|811.68|807.68|810.14|806.14|28
1621575690000|2021-05-21 05:41:30|811.49|807.49|810.22|806.22|812.05|808.05|810.07|806.07|25
1621575700000|2021-05-21 05:41:40|810.29|806.29|810.13|806.13|810.52|806.52|810.03|806.03|26
1621575710000|2021-05-21 05:41:50|810.03|806.03|810.35|806.35|810.35|806.35|810.03|806.03|12
1621575720000|2021-05-21 05:42:00|810.34|806.34|810.08|806.08|810.34|806.34|809.92|805.92|20
1621575730000|2021-05-21 05:42:10|810.09|806.09|810.55|806.55|810.65|806.65|810.09|806.09|12
1621575740000|2021-05-21 05:42:20|810.47|806.47|811.73|807.73|811.75|807.75|810.47|806.47|30
1621575750000|2021-05-21 05:42:30|811.63|807.63|810.95|806.95|811.63|807.63|810.88|806.88|31
1621575760000|2021-05-21 05:42:40|810.89|806.89|810.44|806.44|810.89|806.89|810.23|806.23|35
1621575770000|2021-05-21 05:42:50|810.78|806.78|810.33|806.33|811.03|807.03|810.29|806.29|20
1621575780000|2021-05-21 05:43:00|810.29|806.29|810.63|806.63|810.95|806.95|810.29|806.29|24
1621575790000|2021-05-21 05:43:10|810.64|806.64|810.79|806.79|810.79|806.79|810.44|806.44|23
1621575800000|2021-05-21 05:43:20|810.82|806.82|811.73|807.73|811.81|807.81|810.6|806.6|17
1621575810000|2021-05-21 05:43:30|811.87|807.87|810.68|806.68|811.87|807.87|810.68|806.68|19
1621575820000|2021-05-21 05:43:40|810.69|806.69|811.23|807.23|811.41|807.41|810.58|806.58|28
1621575830000|2021-05-21 05:43:50|811.25|807.25|811.49|807.49|812.04|808.04|811.2|807.2|24
1621575840000|2021-05-21 05:44:00|811.5|807.5|811.56|807.56|811.56|807.56|811.4|807.4|13
1621575850000|2021-05-21 05:44:10|811.53|807.53|811.39|807.39|811.53|807.53|811.1|807.1|23
1621575860000|2021-05-21 05:44:20|811.33|807.33|811.11|807.11|811.57|807.57|811.11|807.11|16
1621575870000|2021-05-21 05:44:30|811.21|807.21|811.23|807.23|811.53|807.53|811.12|807.12|15
1621575880000|2021-05-21 05:44:40|811.15|807.15|811.31|807.31|811.31|807.31|811.09|807.09|19
1621575890000|2021-05-21 05:44:50|811.29|807.29|811.37|807.37|811.38|807.38|811.24|807.24|12
1621575900000|2021-05-21 05:45:00|811.39|807.39|810.71|806.71|811.5|807.5|810.71|806.71|23
1621575910000|2021-05-21 05:45:10|810.73|806.73|810.16|806.16|810.73|806.73|809.95|805.95|13
1621575920000|2021-05-21 05:45:20|810.14|806.14|810.94|806.94|810.94|806.94|810.13|806.13|12
1621575930000|2021-05-21 05:45:30|810.93|806.93|810.63|806.63|811.09|807.09|810.63|806.63|17
1621575940000|2021-05-21 05:45:40|810.66|806.66|810.56|806.56|810.85|806.85|810.56|806.56|26
1621575950000|2021-05-21 05:45:50|810.58|806.58|810.83|806.83|810.83|806.83|810.58|806.58|7
1621575960000|2021-05-21 05:46:00|810.82|806.82|810.13|806.13|810.82|806.82|810.13|806.13|10
1621575970000|2021-05-21 05:46:10|810.15|806.15|810.69|806.69|810.69|806.69|810.15|806.15|10
1621575980000|2021-05-21 05:46:20|810.59|806.59|811.16|807.16|811.37|807.37|810.57|806.57|17
1621575990000|2021-05-21 05:46:30|811.3|807.3|811|807|811.3|807.3|810.99|806.99|15
1621576000000|2021-05-21 05:46:40|810.97|806.97|811.59|807.59|811.59|807.59|810.97|806.97|19
1621576010000|2021-05-21 05:46:50|811.61|807.61|811.54|807.54|812.15|808.15|811.54|807.54|25
1621576020000|2021-05-21 05:47:00|811.57|807.57|810.21|806.21|811.57|807.57|810.21|806.21|25
1621576030000|2021-05-21 05:47:10|810.22|806.22|810.42|806.42|810.62|806.62|810.22|806.22|22
1621576040000|2021-05-21 05:47:20|810.53|806.53|810.73|806.73|810.82|806.82|810.36|806.36|21
1621576050000|2021-05-21 05:47:30|810.71|806.71|810.74|806.74|810.81|806.81|810.68|806.68|9
1621576060000|2021-05-21 05:47:40|810.72|806.72|810.94|806.94|810.94|806.94|810.21|806.21|18
1621576070000|2021-05-21 05:47:50|810.95|806.95|811.05|807.05|811.18|807.18|810.58|806.58|22
1621576080000|2021-05-21 05:48:00|811.06|807.06|810.6|806.6|811.17|807.17|810.59|806.59|22
1621576090000|2021-05-21 05:48:10|810.59|806.59|810.18|806.18|810.59|806.59|809.66|805.66|22
1621576100000|2021-05-21 05:48:20|810.15|806.15|809.73|805.73|810.18|806.18|809.73|805.73|25
1621576110000|2021-05-21 05:48:30|809.71|805.71|809.48|805.48|809.71|805.71|809.07|805.07|25
1621576120000|2021-05-21 05:48:40|809.47|805.47|809.39|805.39|809.47|805.47|809.26|805.26|30
1621576130000|2021-05-21 05:48:50|809.42|805.42|809.41|805.41|809.43|805.43|809.19|805.19|14
1621576140000|2021-05-21 05:49:00|809.37|805.37|808.66|804.66|809.37|805.37|808.66|804.66|20
1621576150000|2021-05-21 05:49:10|808.53|804.53|807.22|803.22|808.62|804.62|807.22|803.22|29
1621576160000|2021-05-21 05:49:20|807.23|803.23|807.5|803.5|807.61|803.61|807.18|803.18|20
1621576170000|2021-05-21 05:49:30|807.51|803.51|807.75|803.75|807.75|803.75|807.25|803.25|22
1621576180000|2021-05-21 05:49:40|807.79|803.79|807.36|803.36|808.09|804.09|807.27|803.27|25
1621576190000|2021-05-21 05:49:50|807.35|803.35|806.97|802.97|807.4|803.4|806.96|802.96|22
1621576200000|2021-05-21 05:50:00|806.92|802.92|806.23|802.23|806.95|802.95|806.22|802.22|21
1621576210000|2021-05-21 05:50:10|806.19|802.19|805.14|801.14|806.19|802.19|805.09|801.09|18
1621576220000|2021-05-21 05:50:20|805.18|801.18|805.28|801.28|805.28|801.28|805.08|801.08|10
1621576230000|2021-05-21 05:50:30|805.26|801.26|805.43|801.43|805.5|801.5|805.26|801.26|16
1621576240000|2021-05-21 05:50:40|805.97|801.97|805.41|801.41|805.98|801.98|805.25|801.25|19
1621576250000|2021-05-21 05:50:50|805.44|801.44|805.15|801.15|805.44|801.44|805.11|801.11|15
1621576260000|2021-05-21 05:51:00|805.16|801.16|805.42|801.42|805.58|801.58|805.07|801.07|23
1621576270000|2021-05-21 05:51:10|805.4|801.4|805.86|801.86|805.91|801.91|805.09|801.09|20
1621576280000|2021-05-21 05:51:20|805.9|801.9|805.2|801.2|805.9|801.9|805.2|801.2|10
1621576290000|2021-05-21 05:51:30|805.19|801.19|805.67|801.67|805.76|801.76|805.09|801.09|27
1621576300000|2021-05-21 05:51:40|805.68|801.68|805.64|801.64|805.68|801.68|805.46|801.46|17
1621576310000|2021-05-21 05:51:50|805.58|801.58|805.17|801.17|805.59|801.59|805.06|801.06|25
1621576320000|2021-05-21 05:52:00|805.22|801.22|804.68|800.68|805.22|801.22|804.42|800.42|26
1621576330000|2021-05-21 05:52:10|804.78|800.78|804.37|800.37|804.99|800.99|804.35|800.35|20
1621576340000|2021-05-21 05:52:20|804.22|800.22|804.07|800.07|804.42|800.42|804.06|800.06|22
1621576350000|2021-05-21 05:52:30|804.08|800.08|804.13|800.13|804.35|800.35|804|800|25
1621576360000|2021-05-21 05:52:40|804.02|800.02|803.77|799.77|804.32|800.32|803.74|799.74|31
1621576370000|2021-05-21 05:52:50|803.78|799.78|804.05|800.05|804.05|800.05|803.71|799.71|17
1621576380000|2021-05-21 05:53:00|803.99|799.99|804.14|800.14|804.21|800.21|803.81|799.81|20
1621576390000|2021-05-21 05:53:10|804.27|800.27|806.25|802.25|806.25|802.25|804.19|800.19|20
1621576400000|2021-05-21 05:53:20|806.16|802.16|807.91|803.91|808.01|804.01|806.16|802.16|33
1621576410000|2021-05-21 05:53:30|807.9|803.9|807.86|803.86|808|804|806.69|802.69|33
1621576420000|2021-05-21 05:53:40|807.88|803.88|808.07|804.07|808.07|804.07|807.42|803.42|33
1621576430000|2021-05-21 05:53:50|808.09|804.09|808.52|804.52|808.79|804.79|807.95|803.95|23
1621576440000|2021-05-21 05:54:00|808.54|804.54|808.19|804.19|808.54|804.54|807.5|803.5|32
1621576450000|2021-05-21 05:54:10|808.26|804.26|808.36|804.36|808.65|804.65|808.21|804.21|21
1621576460000|2021-05-21 05:54:20|808.64|804.64|809.66|805.66|810.08|806.08|808.31|804.31|31
1621576470000|2021-05-21 05:54:30|809.75|805.75|810.01|806.01|810.3|806.3|809.25|805.25|26
1621576480000|2021-05-21 05:54:40|810.03|806.03|809.6|805.6|810.03|806.03|809.56|805.56|22
1621576490000|2021-05-21 05:54:50|809.46|805.46|809.09|805.09|809.46|805.46|809.01|805.01|22
1621576500000|2021-05-21 05:55:00|809.15|805.15|808.45|804.45|809.19|805.19|808.45|804.45|24
1621576510000|2021-05-21 05:55:10|808.38|804.38|806.83|802.83|808.41|804.41|806.78|802.78|29
1621576520000|2021-05-21 05:55:20|806.8|802.8|805.43|801.43|806.84|802.84|805.05|801.05|24
1621576530000|2021-05-21 05:55:30|805.39|801.39|805|801|805.47|801.47|804.99|800.99|26
1621576540000|2021-05-21 05:55:40|805.06|801.06|804.36|800.36|805.13|801.13|804.35|800.35|20
1621576550000|2021-05-21 05:55:50|804.24|800.24|803.74|799.74|804.24|800.24|803.54|799.54|28
1621576560000|2021-05-21 05:56:00|803.73|799.73|803.3|799.3|803.97|799.97|803.22|799.22|27
1621576570000|2021-05-21 05:56:10|803.24|799.24|803.28|799.28|803.4|799.4|803.15|799.15|22
1621576580000|2021-05-21 05:56:20|803.3|799.3|802|798|803.4|799.4|801.93|797.93|29
1621576590000|2021-05-21 05:56:30|802.04|798.04|802.22|798.22|802.54|798.54|802.04|798.04|26
1621576600000|2021-05-21 05:56:40|802.24|798.24|802.33|798.33|802.39|798.39|802.24|798.24|18
1621576610000|2021-05-21 05:56:50|802.49|798.49|803.44|799.44|803.51|799.51|802.3|798.3|20
1621576620000|2021-05-21 05:57:00|803.46|799.46|802.25|798.25|803.48|799.48|802.24|798.24|26
1621576630000|2021-05-21 05:57:10|802.26|798.26|802.25|798.25|802.34|798.34|802.24|798.24|10
1621576640000|2021-05-21 05:57:20|802.22|798.22|801.23|797.23|802.3|798.3|801.01|797.01|27
1621576650000|2021-05-21 05:57:30|801.29|797.29|801.57|797.57|802.08|798.08|801.28|797.28|26
1621576660000|2021-05-21 05:57:40|801.55|797.55|801.85|797.85|801.98|797.98|801.37|797.37|17
1621576670000|2021-05-21 05:57:50|801.83|797.83|800.98|796.98|801.83|797.83|800.94|796.94|25
1621576680000|2021-05-21 05:58:00|800.93|796.93|801.83|797.83|801.83|797.83|800.89|796.89|22
1621576690000|2021-05-21 05:58:10|801.73|797.73|801.5|797.5|801.74|797.74|801.28|797.28|22
1621576700000|2021-05-21 05:58:20|801.54|797.54|803.48|799.48|803.48|799.48|801.53|797.53|33
1621576710000|2021-05-21 05:58:30|803.49|799.49|803.24|799.24|803.91|799.91|803.19|799.19|26
1621576720000|2021-05-21 05:58:40|803.29|799.29|803.32|799.32|803.45|799.45|803.19|799.19|18
1621576730000|2021-05-21 05:58:50|803.24|799.24|802.79|798.79|803.24|799.24|802.47|798.47|28
1621576740000|2021-05-21 05:59:00|802.77|798.77|802.14|798.14|802.81|798.81|802.06|798.06|13
1621576750000|2021-05-21 05:59:10|802.18|798.18|801.14|797.14|802.18|798.18|801.09|797.09|29
1621576760000|2021-05-21 05:59:20|801.15|797.15|802.07|798.07|802.07|798.07|801.14|797.14|19
1621576770000|2021-05-21 05:59:30|802.05|798.05|801.69|797.69|802.58|798.58|801.57|797.57|30
1621576780000|2021-05-21 05:59:40|801.63|797.63|801.2|797.2|801.64|797.64|801.14|797.14|22
1621576790000|2021-05-21 05:59:50|801.26|797.26|801.72|797.72|801.72|797.72|801.14|797.14|16
1621576800000|2021-05-21 06:00:00|801.6|797.6|800.99|796.99|801.94|797.94|800.99|796.99|26
1621576810000|2021-05-21 06:00:10|800.98|796.98|800.78|796.78|801.07|797.07|800.72|796.72|25
1621576820000|2021-05-21 06:00:20|800.79|796.79|800.18|796.18|800.79|796.79|800|796|24
1621576830000|2021-05-21 06:00:30|800.15|796.15|800.28|796.28|800.39|796.39|800.15|796.15|19
1621576840000|2021-05-21 06:00:40|800.34|796.34|800.53|796.53|800.69|796.69|800.2|796.2|21
1621576850000|2021-05-21 06:00:50|800.45|796.45|799.83|795.83|800.45|796.45|799.83|795.83|29
1621576860000|2021-05-21 06:01:00|799.8|795.8|798.06|794.06|799.8|795.8|798.06|794.06|32
1621576870000|2021-05-21 06:01:10|798|794|797.99|793.99|798.06|794.06|797.6|793.6|35
1621576880000|2021-05-21 06:01:20|798.09|794.09|798.75|794.75|799.08|795.08|797.93|793.93|27
1621576890000|2021-05-21 06:01:30|798.71|794.71|799.46|795.46|799.46|795.46|798.58|794.58|24
1621576900000|2021-05-21 06:01:40|799.45|795.45|799.08|795.08|799.81|795.81|799.02|795.02|25
1621576910000|2021-05-21 06:01:50|799.11|795.11|798.64|794.64|799.11|795.11|798.26|794.26|27
1621576920000|2021-05-21 06:02:00|798.6|794.6|798.27|794.27|798.6|794.6|798.27|794.27|25
1621576930000|2021-05-21 06:02:10|798.22|794.22|796.78|792.78|798.4|794.4|796.78|792.78|18
1621576940000|2021-05-21 06:02:20|796.73|792.73|796.52|792.52|796.73|792.73|796.18|792.18|20
1621576950000|2021-05-21 06:02:30|796.51|792.51|796.42|792.42|796.94|792.94|796.42|792.42|28
1621576960000|2021-05-21 06:02:40|796.37|792.37|794.76|790.76|796.37|792.37|794.46|790.46|29
1621576970000|2021-05-21 06:02:50|794.48|790.48|793.8|789.8|794.62|790.62|793.79|789.79|24
1621576980000|2021-05-21 06:03:00|793.68|789.68|793.18|789.18|793.73|789.73|793.18|789.18|23
1621576990000|2021-05-21 06:03:10|793.19|789.19|793.53|789.53|793.78|789.78|793.05|789.05|25
1621577000000|2021-05-21 06:03:20|793.4|789.4|793.17|789.17|793.4|789.4|793.04|789.04|19
1621577010000|2021-05-21 06:03:30|793.48|789.48|792.52|788.52|793.52|789.52|792.3|788.3|31
1621577020000|2021-05-21 06:03:40|792.51|788.51|792.11|788.11|792.51|788.51|792.05|788.05|23
1621577030000|2021-05-21 06:03:50|792.08|788.08|792.2|788.2|792.32|788.32|792.07|788.07|24
1621577040000|2021-05-21 06:04:00|792.09|788.09|792.36|788.36|792.44|788.44|792.09|788.09|22
1621577050000|2021-05-21 06:04:10|792.35|788.35|792.34|788.34|792.35|788.35|792.3|788.3|11
1621577060000|2021-05-21 06:04:20|792.38|788.38|791.31|787.31|792.39|788.39|791.3|787.3|17
1621577070000|2021-05-21 06:04:30|791.19|787.19|790.59|786.59|791.36|787.36|790.59|786.59|25
1621577080000|2021-05-21 06:04:40|790.41|786.41|789.39|785.39|790.41|786.41|789.38|785.38|19
1621577090000|2021-05-21 06:04:50|789.38|785.38|789.66|785.66|789.7|785.7|789.18|785.18|28
1621577100000|2021-05-21 06:05:00|789.67|785.67|790.53|786.53|790.58|786.58|789.61|785.61|24
1621577110000|2021-05-21 06:05:10|790.52|786.52|790.41|786.41|790.52|786.52|790.14|786.14|22
1621577120000|2021-05-21 06:05:20|790.42|786.42|791.1|787.1|791.1|787.1|790.42|786.42|18
1621577130000|2021-05-21 06:05:30|791.18|787.18|790.13|786.13|791.35|787.35|789.78|785.78|34
1621577140000|2021-05-21 06:05:40|790.14|786.14|790.11|786.11|790.21|786.21|790.03|786.03|27
1621577150000|2021-05-21 06:05:50|790.12|786.12|790.11|786.11|790.18|786.18|789.99|785.99|18
1621577160000|2021-05-21 06:06:00|790.13|786.13|790.84|786.84|791.03|787.03|790.06|786.06|25
1621577170000|2021-05-21 06:06:10|790.85|786.85|791.04|787.04|791.08|787.08|790.75|786.75|17
1621577180000|2021-05-21 06:06:20|791.02|787.02|790.34|786.34|791.02|787.02|790.22|786.22|21
1621577190000|2021-05-21 06:06:30|790.38|786.38|790.36|786.36|790.62|786.62|790.3|786.3|30
1621577200000|2021-05-21 06:06:40|790.38|786.38|790.98|786.98|790.98|786.98|790.38|786.38|17
1621577210000|2021-05-21 06:06:50|790.99|786.99|791.54|787.54|791.94|787.94|790.99|786.99|22
1621577220000|2021-05-21 06:07:00|791.4|787.4|791.37|787.37|791.65|787.65|791.12|787.12|20
1621577230000|2021-05-21 06:07:10|791.4|787.4|790.79|786.79|791.7|787.7|790.79|786.79|19
1621577240000|2021-05-21 06:07:20|790.8|786.8|789.74|785.74|790.8|786.8|789.74|785.74|23
1621577250000|2021-05-21 06:07:30|789.64|785.64|789.25|785.25|789.64|785.64|788.54|784.54|29
1621577260000|2021-05-21 06:07:40|789.3|785.3|789.64|785.64|789.81|785.81|789.28|785.28|16
1621577270000|2021-05-21 06:07:50|789.67|785.67|788.78|784.78|789.88|785.88|788.78|784.78|29
1621577280000|2021-05-21 06:08:00|788.74|784.74|788.11|784.11|788.74|784.74|787.67|783.67|29
1621577290000|2021-05-21 06:08:10|788.1|784.1|788.61|784.61|788.7|784.7|787.97|783.97|25
1621577300000|2021-05-21 06:08:20|788.63|784.63|788.98|784.98|789.34|785.34|788.63|784.63|30
1621577310000|2021-05-21 06:08:30|788.95|784.95|788.29|784.29|789|785|788.27|784.27|22
1621577320000|2021-05-21 06:08:40|788.45|784.45|787.96|783.96|788.45|784.45|787.81|783.81|21
1621577330000|2021-05-21 06:08:50|787.98|783.98|787.94|783.94|788.02|784.02|787.87|783.87|18
1621577340000|2021-05-21 06:09:00|787.53|783.53|787.56|783.56|787.6|783.6|787.33|783.33|9
1621577350000|2021-05-21 06:09:10|787.46|783.46|787.1|783.1|787.46|783.46|787.03|783.03|26
1621577360000|2021-05-21 06:09:20|787.13|783.13|786.79|782.79|787.27|783.27|786.72|782.72|30
1621577370000|2021-05-21 06:09:30|786.91|782.91|786.41|782.41|787.01|783.01|786.41|782.41|15
1621577380000|2021-05-21 06:09:40|786.4|782.4|785.48|781.48|786.4|782.4|785.11|781.11|28
1621577390000|2021-05-21 06:09:50|785.49|781.49|784.95|780.95|785.49|781.49|784.74|780.74|20
1621577400000|2021-05-21 06:10:00|785.04|781.04|787.21|783.21|787.21|783.21|785.04|781.04|32
1621577410000|2021-05-21 06:10:10|787.18|783.18|787.08|783.08|787.22|783.22|787|783|16
1621577420000|2021-05-21 06:10:20|787.09|783.09|788.4|784.4|788.5|784.5|787.09|783.09|23
1621577430000|2021-05-21 06:10:30|788.39|784.39|787.86|783.86|788.42|784.42|787.86|783.86|18
1621577440000|2021-05-21 06:10:40|787.8|783.8|787.8|783.8|787.86|783.86|787.47|783.47|18
1621577450000|2021-05-21 06:10:50|787.83|783.83|787.97|783.97|788.35|784.35|787.83|783.83|27
1621577460000|2021-05-21 06:11:00|787.76|783.76|787.44|783.44|788.03|784.03|787.38|783.38|22
1621577470000|2021-05-21 06:11:10|787.47|783.47|787.45|783.45|788.04|784.04|787.45|783.45|25
1621577480000|2021-05-21 06:11:20|787.5|783.5|787.93|783.93|787.97|783.97|787.48|783.48|20
1621577490000|2021-05-21 06:11:30|787.95|783.95|788.11|784.11|788.15|784.15|787.95|783.95|24
1621577500000|2021-05-21 06:11:40|788.13|784.13|788.1|784.1|788.2|784.2|788.04|784.04|21
1621577510000|2021-05-21 06:11:50|788.11|784.11|788.1|784.1|788.2|784.2|788.1|784.1|9
1621577520000|2021-05-21 06:12:00|788.08|784.08|787.1|783.1|788.08|784.08|787.1|783.1|25
1621577530000|2021-05-21 06:12:10|787.11|783.11|786.74|782.74|787.11|783.11|786.73|782.73|25
1621577540000|2021-05-21 06:12:20|786.03|782.03|786.01|782.01|786.27|782.27|785.81|781.81|23
1621577550000|2021-05-21 06:12:30|786|782|785.38|781.38|786.02|782.02|785.14|781.14|28
1621577560000|2021-05-21 06:12:40|785.37|781.37|784.78|780.78|785.4|781.4|784.78|780.78|24
1621577570000|2021-05-21 06:12:50|784.72|780.72|783.34|779.34|784.72|780.72|783.24|779.24|30
1621577580000|2021-05-21 06:13:00|782.56|778.56|783.03|779.03|783.05|779.05|782.05|778.05|28
1621577590000|2021-05-21 06:13:10|783.02|779.02|782.81|778.81|783.06|779.06|782.58|778.58|31
1621577600000|2021-05-21 06:13:20|782.82|778.82|782.29|778.29|782.91|778.91|782.25|778.25|20
1621577610000|2021-05-21 06:13:30|782.33|778.33|782.22|778.22|782.34|778.34|782.05|778.05|18
1621577620000|2021-05-21 06:13:40|782.3|778.3|782.16|778.16|782.3|778.3|782.11|778.11|21
1621577630000|2021-05-21 06:13:50|782.13|778.13|782.19|778.19|782.27|778.27|782.05|778.05|19
1621577640000|2021-05-21 06:14:00|782.17|778.17|781.79|777.79|782.39|778.39|781.79|777.79|29
1621577650000|2021-05-21 06:14:10|781.33|777.33|780.83|776.83|781.33|777.33|780.71|776.71|19
1621577660000|2021-05-21 06:14:20|780.98|776.98|780.7|776.7|781.13|777.13|780.7|776.7|23
1621577670000|2021-05-21 06:14:30|780.56|776.56|780.49|776.49|780.74|776.74|780.25|776.25|22
1621577680000|2021-05-21 06:14:40|780.41|776.41|779.07|775.07|780.74|776.74|779.07|775.07|18
1621577690000|2021-05-21 06:14:50|777.31|773.31|777.67|773.67|777.78|773.78|777.31|773.31|23
1621577700000|2021-05-21 06:15:00|777.66|773.66|778.54|774.54|778.54|774.54|777.03|773.03|33
1621577710000|2021-05-21 06:15:10|778.91|774.91|780.72|776.72|780.82|776.82|778.63|774.63|26
1621577720000|2021-05-21 06:15:20|780.73|776.73|781.88|777.88|781.88|777.88|780.73|776.73|31
1621577730000|2021-05-21 06:15:30|781.84|777.84|782.11|778.11|782.11|778.11|781.8|777.8|19
1621577740000|2021-05-21 06:15:40|782.19|778.19|783.39|779.39|783.4|779.4|781.89|777.89|28
1621577750000|2021-05-21 06:15:50|783.27|779.27|783.49|779.49|783.51|779.51|783.1|779.1|25
1621577760000|2021-05-21 06:16:00|783.44|779.44|783.36|779.36|783.82|779.82|783.23|779.23|36
1621577770000|2021-05-21 06:16:10|783.31|779.31|784.36|780.36|784.39|780.39|783.24|779.24|33
1621577780000|2021-05-21 06:16:20|784.33|780.33|784.3|780.3|784.9|780.9|784.3|780.3|32
1621577790000|2021-05-21 06:16:30|784.18|780.18|784.32|780.32|784.32|780.32|784.1|780.1|26
1621577800000|2021-05-21 06:16:40|784.33|780.33|784.91|780.91|784.91|780.91|784.33|780.33|29
1621577810000|2021-05-21 06:16:50|785.02|781.02|784.86|780.86|785.11|781.11|784.84|780.84|30
1621577820000|2021-05-21 06:17:00|785.15|781.15|784.97|780.97|785.15|781.15|784.87|780.87|29
1621577830000|2021-05-21 06:17:10|784.98|780.98|785.16|781.16|785.16|781.16|784.94|780.94|22
1621577840000|2021-05-21 06:17:20|785.2|781.2|785.66|781.66|785.66|781.66|785.2|781.2|21
1621577850000|2021-05-21 06:17:30|785.61|781.61|787.57|783.57|787.59|783.59|785.57|781.57|19
1621577860000|2021-05-21 06:17:40|787.73|783.73|788.03|784.03|788.1|784.1|787.57|783.57|20
1621577870000|2021-05-21 06:17:50|788.04|784.04|787.89|783.89|788.09|784.09|787.87|783.87|29
1621577880000|2021-05-21 06:18:00|787.81|783.81|787.3|783.3|787.83|783.83|787.3|783.3|18
1621577890000|2021-05-21 06:18:10|787.13|783.13|784.33|780.33|787.13|783.13|784.33|780.33|24
1621577900000|2021-05-21 06:18:20|784.32|780.32|784.9|780.9|784.93|780.93|784.19|780.19|30
1621577910000|2021-05-21 06:18:30|784.93|780.93|784.98|780.98|784.98|780.98|784.87|780.87|11
1621577920000|2021-05-21 06:18:40|785.01|781.01|786.79|782.79|786.85|782.85|785.01|781.01|28
1621577930000|2021-05-21 06:18:50|786.78|782.78|786.72|782.72|786.78|782.78|786.29|782.29|18
1621577940000|2021-05-21 06:19:00|786.77|782.77|788.02|784.02|788.12|784.12|786.77|782.77|20
1621577950000|2021-05-21 06:19:10|788.01|784.01|787.53|783.53|788.01|784.01|787.51|783.51|19
1621577960000|2021-05-21 06:19:20|787.54|783.54|786.03|782.03|787.54|783.54|786|782|31
1621577970000|2021-05-21 06:19:30|786.02|782.02|785.68|781.68|786.13|782.13|785.68|781.68|18
1621577980000|2021-05-21 06:19:40|785.79|781.79|783.9|779.9|785.79|781.79|783.81|779.81|26
1621577990000|2021-05-21 06:19:50|783.91|779.91|784.05|780.05|784.53|780.53|783.91|779.91|26
1621578000000|2021-05-21 06:20:00|784|780|784.62|780.62|784.9|780.9|783.96|779.96|26
1621578010000|2021-05-21 06:20:10|784.59|780.59|785.07|781.07|785.13|781.13|784.19|780.19|29
1621578020000|2021-05-21 06:20:20|784.89|780.89|786.51|782.51|786.74|782.74|784.89|780.89|22
1621578030000|2021-05-21 06:20:30|786.49|782.49|787.67|783.67|787.83|783.83|786.49|782.49|27
1621578040000|2021-05-21 06:20:40|787.73|783.73|789.59|785.59|789.59|785.59|787.4|783.4|33
1621578050000|2021-05-21 06:20:50|789.66|785.66|789.52|785.52|789.79|785.79|789.4|785.4|23
1621578060000|2021-05-21 06:21:00|789.47|785.47|788.49|784.49|789.85|785.85|788.49|784.49|26
1621578070000|2021-05-21 06:21:10|788.31|784.31|788.42|784.42|788.89|784.89|787.85|783.85|34
1621578080000|2021-05-21 06:21:20|788.4|784.4|788.49|784.49|789.28|785.28|788.35|784.35|23
1621578090000|2021-05-21 06:21:30|788.28|784.28|789.35|785.35|789.53|785.53|788.28|784.28|23
1621578100000|2021-05-21 06:21:40|789.54|785.54|789.5|785.5|790.05|786.05|788.26|784.26|19
1621578110000|2021-05-21 06:21:50|789.32|785.32|789.21|785.21|789.32|785.32|788.92|784.92|24
1621578120000|2021-05-21 06:22:00|789.23|785.23|789.54|785.54|789.76|785.76|789.23|785.23|21
1621578130000|2021-05-21 06:22:10|789.55|785.55|790.15|786.15|790.22|786.22|789.48|785.48|13
1621578140000|2021-05-21 06:22:20|790.18|786.18|791.25|787.25|791.26|787.26|790.18|786.18|18
1621578150000|2021-05-21 06:22:30|791.01|787.01|791.38|787.38|791.38|787.38|790.95|786.95|19
1621578160000|2021-05-21 06:22:40|791.34|787.34|792.42|788.42|792.47|788.47|791.34|787.34|23
1621578170000|2021-05-21 06:22:50|792.44|788.44|793.01|789.01|793.22|789.22|792.44|788.44|17
1621578180000|2021-05-21 06:23:00|793.13|789.13|792.24|788.24|793.13|789.13|792.23|788.23|16
1621578190000|2021-05-21 06:23:10|792.26|788.26|792.54|788.54|792.55|788.55|792.26|788.26|15
1621578200000|2021-05-21 06:23:20|792.55|788.55|792.57|788.57|792.57|788.57|792.51|788.51|7
1621578210000|2021-05-21 06:23:30|792.72|788.72|792.94|788.94|793.13|789.13|792.66|788.66|22
1621578220000|2021-05-21 06:23:40|792.93|788.93|792.86|788.86|792.95|788.95|792.68|788.68|19
1621578230000|2021-05-21 06:23:50|792.87|788.87|792.95|788.95|793.16|789.16|792.86|788.86|18
1621578240000|2021-05-21 06:24:00|792.93|788.93|793.64|789.64|793.64|789.64|792.93|788.93|18
1621578250000|2021-05-21 06:24:10|793.65|789.65|793.84|789.84|793.98|789.98|793.65|789.65|20
1621578260000|2021-05-21 06:24:20|793.76|789.76|795.51|791.51|795.51|791.51|793.69|789.69|28
1621578270000|2021-05-21 06:24:30|795.82|791.82|795.13|791.13|795.83|791.83|795.13|791.13|28
1621578280000|2021-05-21 06:24:40|795.25|791.25|795.31|791.31|795.33|791.33|795.25|791.25|7
1621578290000|2021-05-21 06:24:50|795.3|791.3|795.24|791.24|795.3|791.3|794.9|790.9|12
1621578300000|2021-05-21 06:25:00|795.18|791.18|795.82|791.82|795.82|791.82|795.13|791.13|26
1621578310000|2021-05-21 06:25:10|795.68|791.68|795.67|791.67|795.84|791.84|795.63|791.63|22
1621578320000|2021-05-21 06:25:20|795.86|791.86|795.81|791.81|795.93|791.93|795.35|791.35|17
1621578330000|2021-05-21 06:25:30|795.85|791.85|797.66|793.66|797.71|793.71|795.85|791.85|17
1621578340000|2021-05-21 06:25:40|797.65|793.65|797.39|793.39|798.06|794.06|797.39|793.39|24
1621578350000|2021-05-21 06:25:50|797.26|793.26|796.96|792.96|797.26|793.26|796.93|792.93|14
1621578360000|2021-05-21 06:26:00|796.97|792.97|796|792|797.02|793.02|795.69|791.69|30
1621578370000|2021-05-21 06:26:10|795.9|791.9|796.57|792.57|796.57|792.57|795.72|791.72|20
1621578380000|2021-05-21 06:26:20|796.58|792.58|796.28|792.28|796.84|792.84|796.28|792.28|28
1621578390000|2021-05-21 06:26:30|796.24|792.24|795.66|791.66|796.25|792.25|795.18|791.18|32
1621578400000|2021-05-21 06:26:40|795.68|791.68|796.21|792.21|796.69|792.69|795.68|791.68|24
1621578410000|2021-05-21 06:26:50|796.2|792.2|795.28|791.28|796.2|792.2|795.27|791.27|20
1621578420000|2021-05-21 06:27:00|795.32|791.32|795.17|791.17|795.63|791.63|794.81|790.81|17
1621578430000|2021-05-21 06:27:10|795.13|791.13|794.25|790.25|795.13|791.13|794.25|790.25|18
1621578440000|2021-05-21 06:27:20|794.26|790.26|794.19|790.19|794.53|790.53|793.56|789.56|23
1621578450000|2021-05-21 06:27:30|794.16|790.16|793.99|789.99|794.53|790.53|793.98|789.98|18
1621578460000|2021-05-21 06:27:40|793.89|789.89|793.95|789.95|794.53|790.53|793.74|789.74|21
1621578470000|2021-05-21 06:27:50|793.93|789.93|792.07|788.07|794.53|790.53|791.9|787.9|27
1621578480000|2021-05-21 06:28:00|792.1|788.1|792.37|788.37|792.42|788.42|792.03|788.03|14
1621578490000|2021-05-21 06:28:10|792.43|788.43|792.58|788.58|793.17|789.17|792.35|788.35|16
1621578500000|2021-05-21 06:28:20|792.59|788.59|792.8|788.8|793.06|789.06|792.35|788.35|13
1621578510000|2021-05-21 06:28:30|792.35|788.35|792.35|788.35|792.81|788.81|792.09|788.09|16
1621578520000|2021-05-21 06:28:40|793.74|789.74|792.57|788.57|793.74|789.74|792.57|788.57|13
1621578530000|2021-05-21 06:28:50|792.44|788.44|792.44|788.44|792.62|788.62|792.29|788.29|14
1621578540000|2021-05-21 06:29:00|792.58|788.58|791.15|787.15|792.84|788.84|791.15|787.15|28
1621578550000|2021-05-21 06:29:10|790.71|786.71|789.98|785.98|790.71|786.71|789.86|785.86|20
1621578560000|2021-05-21 06:29:20|790|786|790.27|786.27|790.61|786.61|790|786|19
1621578570000|2021-05-21 06:29:30|790.24|786.24|790.1|786.1|790.24|786.24|789.84|785.84|22
1621578580000|2021-05-21 06:29:40|790.25|786.25|790.66|786.66|790.93|786.93|790.25|786.25|20
1621578590000|2021-05-21 06:29:50|790.62|786.62|787.76|783.76|790.62|786.62|787.76|783.76|24
1621578600000|2021-05-21 06:30:00|787.77|783.77|789.23|785.23|789.58|785.58|787.69|783.69|33
1621578610000|2021-05-21 06:30:10|789.25|785.25|789.2|785.2|789.28|785.28|788.54|784.54|26
1621578620000|2021-05-21 06:30:20|789.21|785.21|791.29|787.29|791.53|787.53|789.21|785.21|27
1621578630000|2021-05-21 06:30:30|791.44|787.44|792.64|788.64|792.69|788.69|791.38|787.38|19
1621578640000|2021-05-21 06:30:40|792.65|788.65|792.67|788.67|792.83|788.83|792.65|788.65|17
1621578650000|2021-05-21 06:30:50|792.65|788.65|792.97|788.97|793.05|789.05|792.6|788.6|15
1621578660000|2021-05-21 06:31:00|793.05|789.05|793.47|789.47|793.47|789.47|792.82|788.82|13
1621578670000|2021-05-21 06:31:10|793.18|789.18|794.39|790.39|794.4|790.4|793.18|789.18|12
1621578680000|2021-05-21 06:31:20|794.4|790.4|794.28|790.28|794.51|790.51|794.22|790.22|7
1621578690000|2021-05-21 06:31:30|794.32|790.32|793.68|789.68|794.36|790.36|793.56|789.56|19
1621578700000|2021-05-21 06:31:40|793.71|789.71|793.93|789.93|793.93|789.93|793.68|789.68|13
1621578710000|2021-05-21 06:31:50|794.01|790.01|795.19|791.19|795.25|791.25|793.93|789.93|8
1621578720000|2021-05-21 06:32:00|795.1|791.1|794.69|790.69|795.44|791.44|794.69|790.69|20
1621578730000|2021-05-21 06:32:10|794.73|790.73|793.92|789.92|794.73|790.73|793.92|789.92|22
1621578740000|2021-05-21 06:32:20|793.9|789.9|795.43|791.43|795.43|791.43|793.7|789.7|25
1621578750000|2021-05-21 06:32:30|795.42|791.42|794.77|790.77|795.42|791.42|794.76|790.76|14
1621578760000|2021-05-21 06:32:40|794.78|790.78|795.25|791.25|795.25|791.25|794.76|790.76|23
1621578770000|2021-05-21 06:32:50|795.26|791.26|796.26|792.26|796.34|792.34|795.26|791.26|19
1621578780000|2021-05-21 06:33:00|796.3|792.3|795.58|791.58|796.39|792.39|795.28|791.28|22
1621578790000|2021-05-21 06:33:10|795.78|791.78|795.3|791.3|795.84|791.84|795.15|791.15|21
1621578800000|2021-05-21 06:33:20|795.32|791.32|796.92|792.92|797.05|793.05|795.32|791.32|31
1621578810000|2021-05-21 06:33:30|796.88|792.88|797.51|793.51|797.6|793.6|796.74|792.74|24
1621578820000|2021-05-21 06:33:40|797.56|793.56|797.07|793.07|797.61|793.61|797.07|793.07|14
1621578830000|2021-05-21 06:33:50|796.89|792.89|796.58|792.58|796.93|792.93|796.51|792.51|25
1621578840000|2021-05-21 06:34:00|796.57|792.57|795.89|791.89|796.57|792.57|795.87|791.87|18
1621578850000|2021-05-21 06:34:10|795.96|791.96|796.34|792.34|796.34|792.34|795.87|791.87|24
1621578860000|2021-05-21 06:34:20|796.02|792.02|796.02|792.02|796.6|792.6|795.99|791.99|18
1621578870000|2021-05-21 06:34:30|796.03|792.03|796.37|792.37|796.41|792.41|796.03|792.03|18
1621578880000|2021-05-21 06:34:40|796.36|792.36|797.68|793.68|797.68|793.68|796.36|792.36|8
1621578890000|2021-05-21 06:34:50|797.81|793.81|798.73|794.73|798.87|794.87|797.47|793.47|20
1621578900000|2021-05-21 06:35:00|798.6|794.6|799.19|795.19|799.19|795.19|798.31|794.31|16
1621578910000|2021-05-21 06:35:10|799.28|795.28|799.23|795.23|799.29|795.29|799.21|795.21|9
1621578920000|2021-05-21 06:35:20|799.27|795.27|798.74|794.74|799.42|795.42|798.72|794.72|25
1621578930000|2021-05-21 06:35:30|798.73|794.73|799.3|795.3|799.34|795.34|798.55|794.55|23
1621578940000|2021-05-21 06:35:40|799.42|795.42|799.38|795.38|799.63|795.63|798.58|794.58|19
1621578950000|2021-05-21 06:35:50|799.4|795.4|799.38|795.38|799.49|795.49|798.58|794.58|8
1621578960000|2021-05-21 06:36:00|799.47|795.47|799.43|795.43|799.59|795.59|798.79|794.79|16
1621578970000|2021-05-21 06:36:10|799.35|795.35|799.12|795.12|799.35|795.35|799.12|795.12|4
1621578980000|2021-05-21 06:36:20|799.16|795.16|798.86|794.86|799.16|795.16|798.67|794.67|21
1621578990000|2021-05-21 06:36:30|799.19|795.19|799.09|795.09|799.28|795.28|798.98|794.98|11
1621579000000|2021-05-21 06:36:40|799.3|795.3|799.51|795.51|799.98|795.98|799.3|795.3|22
1621579010000|2021-05-21 06:36:50|799.52|795.52|798.97|794.97|799.58|795.58|798.97|794.97|19
1621579020000|2021-05-21 06:37:00|798.78|794.78|797.91|793.91|798.78|794.78|797.79|793.79|19
1621579030000|2021-05-21 06:37:10|797.92|793.92|797.08|793.08|797.92|793.92|796.98|792.98|20
1621579040000|2021-05-21 06:37:20|797.09|793.09|797.97|793.97|797.97|793.97|797.02|793.02|16
1621579050000|2021-05-21 06:37:30|797.94|793.94|797.77|793.77|797.94|793.94|797.74|793.74|9
1621579060000|2021-05-21 06:37:40|797.58|793.58|798.03|794.03|798.03|794.03|797.52|793.52|16
1621579070000|2021-05-21 06:37:50|798.13|794.13|798.14|794.14|798.95|794.95|798.13|794.13|26
1621579080000|2021-05-21 06:38:00|798.05|794.05|796.1|792.1|798.15|794.15|796.09|792.09|28
1621579090000|2021-05-21 06:38:10|796.07|792.07|795.72|791.72|796.35|792.35|795.7|791.7|21
1621579100000|2021-05-21 06:38:20|795.76|791.76|796.99|792.99|796.99|792.99|795.76|791.76|23
1621579110000|2021-05-21 06:38:30|797.04|793.04|796.92|792.92|797.1|793.1|796.92|792.92|14
1621579120000|2021-05-21 06:38:40|796.94|792.94|797.46|793.46|797.65|793.65|796.94|792.94|17
1621579130000|2021-05-21 06:38:50|797.56|793.56|797.4|793.4|797.56|793.56|797.32|793.32|10
1621579140000|2021-05-21 06:39:00|797.39|793.39|797.27|793.27|797.71|793.71|797.16|793.16|19
1621579150000|2021-05-21 06:39:10|797.34|793.34|797.11|793.11|797.66|793.66|797.11|793.11|24
1621579160000|2021-05-21 06:39:20|797.05|793.05|795.62|791.62|797.06|793.06|795.62|791.62|23
1621579170000|2021-05-21 06:39:30|795.61|791.61|796.53|792.53|796.53|792.53|795.58|791.58|23
1621579180000|2021-05-21 06:39:40|796.5|792.5|795.6|791.6|796.53|792.53|795.6|791.6|19
1621579190000|2021-05-21 06:39:50|795.64|791.64|796.07|792.07|796.08|792.08|795.44|791.44|27
1621579200000|2021-05-21 06:40:00|795.83|791.83|795.07|791.07|795.83|791.83|794.98|790.98|26
1621579210000|2021-05-21 06:40:10|795.12|791.12|795.27|791.27|796.68|792.68|795.05|791.05|17
1621579220000|2021-05-21 06:40:20|795.32|791.32|795.23|791.23|795.6|791.6|795.23|791.23|15
1621579230000|2021-05-21 06:40:30|795.45|791.45|795.35|791.35|795.55|791.55|794.96|790.96|16
1621579240000|2021-05-21 06:40:40|795.33|791.33|795.25|791.25|795.36|791.36|795.24|791.24|10
1621579250000|2021-05-21 06:40:50|795.26|791.26|795.11|791.11|795.77|791.77|795.11|791.11|22
1621579260000|2021-05-21 06:41:00|795.04|791.04|794.65|790.65|795.07|791.07|794.61|790.61|18
1621579270000|2021-05-21 06:41:10|794.69|790.69|796.07|792.07|796.19|792.19|794.66|790.66|20
1621579280000|2021-05-21 06:41:20|796.06|792.06|796.02|792.02|796.12|792.12|795.71|791.71|15
1621579290000|2021-05-21 06:41:30|795.96|791.96|795.08|791.08|795.96|791.96|795.08|791.08|20
1621579300000|2021-05-21 06:41:40|795.07|791.07|794.69|790.69|795.07|791.07|794.25|790.25|25
1621579310000|2021-05-21 06:41:50|794.7|790.7|794.65|790.65|795.12|791.12|794.63|790.63|18
1621579320000|2021-05-21 06:42:00|794.79|790.79|794.9|790.9|794.9|790.9|794.79|790.79|9
1621579330000|2021-05-21 06:42:10|794.92|790.92|795.59|791.59|795.59|791.59|794.92|790.92|12
1621579340000|2021-05-21 06:42:20|795.65|791.65|795.62|791.62|795.65|791.65|795.39|791.39|23
1621579350000|2021-05-21 06:42:30|795.65|791.65|794.46|790.46|795.65|791.65|794.45|790.45|30
1621579360000|2021-05-21 06:42:40|794.45|790.45|794.54|790.54|794.55|790.55|794.39|790.39|21
1621579370000|2021-05-21 06:42:50|794.51|790.51|794.25|790.25|794.51|790.51|794.25|790.25|20
1621579380000|2021-05-21 06:43:00|794.37|790.37|794.32|790.32|794.37|790.37|794.28|790.28|22
1621579390000|2021-05-21 06:43:10|794.33|790.33|795.28|791.28|795.28|791.28|794.31|790.31|24
1621579400000|2021-05-21 06:43:20|795.2|791.2|795.55|791.55|795.62|791.62|795.19|791.19|6
1621579410000|2021-05-21 06:43:30|795.54|791.54|795.16|791.16|795.55|791.55|794.98|790.98|16
1621579420000|2021-05-21 06:43:40|795.12|791.12|795.43|791.43|795.46|791.46|795.1|791.1|16
1621579430000|2021-05-21 06:43:50|795.42|791.42|795.26|791.26|795.42|791.42|795.26|791.26|4
1621579440000|2021-05-21 06:44:00|795.27|791.27|795.64|791.64|795.69|791.69|795.27|791.27|11
1621579450000|2021-05-21 06:44:10|795.57|791.57|795.59|791.59|795.59|791.59|795.57|791.57|3
1621579460000|2021-05-21 06:44:20|795.6|791.6|795.09|791.09|795.6|791.6|795.08|791.08|18
1621579470000|2021-05-21 06:44:30|795.1|791.1|795.61|791.61|795.61|791.61|795.1|791.1|14
1621579480000|2021-05-21 06:44:40|795.57|791.57|795.4|791.4|795.57|791.57|795.33|791.33|6
1621579490000|2021-05-21 06:44:50|795.3|791.3|794.85|790.85|795.41|791.41|794.67|790.67|21
1621579500000|2021-05-21 06:45:00|794.84|790.84|795.33|791.33|795.4|791.4|794.47|790.47|23
1621579510000|2021-05-21 06:45:10|795.37|791.37|795.39|791.39|795.39|791.39|795.23|791.23|10
1621579520000|2021-05-21 06:45:20|795.33|791.33|796.13|792.13|796.13|792.13|795.33|791.33|13
1621579530000|2021-05-21 06:45:30|796.12|792.12|797.29|793.29|797.59|793.59|796.12|792.12|16
1621579540000|2021-05-21 06:45:40|797.26|793.26|796.95|792.95|797.26|793.26|796.95|792.95|11
1621579550000|2021-05-21 06:45:50|797.05|793.05|796.95|792.95|797.05|793.05|796.95|792.95|4
1621579560000|2021-05-21 06:46:00|797.11|793.11|798.13|794.13|798.13|794.13|796.85|792.85|21
1621579570000|2021-05-21 06:46:10|798.12|794.12|797.67|793.67|798.19|794.19|797.64|793.64|16
1621579580000|2021-05-21 06:46:20|797.68|793.68|799.43|795.43|799.43|795.43|797.6|793.6|22
1621579590000|2021-05-21 06:46:30|799.42|795.42|800.18|796.18|800.23|796.23|799.42|795.42|16
1621579600000|2021-05-21 06:46:40|800.28|796.28|800.1|796.1|800.99|796.99|800.1|796.1|16
1621579610000|2021-05-21 06:46:50|800.15|796.15|799.94|795.94|800.15|796.15|799.33|795.33|22
1621579620000|2021-05-21 06:47:00|799.99|795.99|800.66|796.66|800.66|796.66|799.78|795.78|12
1621579630000|2021-05-21 06:47:10|800.68|796.68|801.07|797.07|801.07|797.07|800.39|796.39|18
1621579640000|2021-05-21 06:47:20|800.84|796.84|800.82|796.82|801.24|797.24|800.65|796.65|20
1621579650000|2021-05-21 06:47:30|800.83|796.83|802.82|798.82|802.9|798.9|800.83|796.83|22
1621579660000|2021-05-21 06:47:40|802.61|798.61|802.24|798.24|802.62|798.62|801.21|797.21|23
1621579670000|2021-05-21 06:47:50|802.14|798.14|801.99|797.99|802.14|798.14|801.78|797.78|14
1621579680000|2021-05-21 06:48:00|802.06|798.06|801.96|797.96|802.11|798.11|801.42|797.42|19
1621579690000|2021-05-21 06:48:10|801.86|797.86|801.45|797.45|801.86|797.86|801.44|797.44|17
1621579700000|2021-05-21 06:48:20|801.44|797.44|800.88|796.88|801.44|797.44|800.65|796.65|20
1621579710000|2021-05-21 06:48:30|800.95|796.95|801.9|797.9|801.9|797.9|800.95|796.95|17
1621579720000|2021-05-21 06:48:40|801.95|797.95|801.69|797.69|802.11|798.11|801.63|797.63|22
1621579730000|2021-05-21 06:48:50|801.7|797.7|800.64|796.64|801.73|797.73|800.64|796.64|16
1621579740000|2021-05-21 06:49:00|800.65|796.65|801.16|797.16|801.3|797.3|800.64|796.64|19
1621579750000|2021-05-21 06:49:10|801.17|797.17|801.5|797.5|801.82|797.82|801.17|797.17|24
1621579760000|2021-05-21 06:49:20|801.51|797.51|801.81|797.81|801.83|797.83|801.51|797.51|15
1621579770000|2021-05-21 06:49:30|801.82|797.82|801.14|797.14|801.83|797.83|801.11|797.11|14
1621579780000|2021-05-21 06:49:40|801.2|797.2|801.67|797.67|802.06|798.06|801.2|797.2|23
1621579790000|2021-05-21 06:49:50|801.62|797.62|801.31|797.31|801.67|797.67|801.24|797.24|15
1621579800000|2021-05-21 06:50:00|801.3|797.3|800.13|796.13|801.31|797.31|800.1|796.1|22
1621579810000|2021-05-21 06:50:10|800.04|796.04|800|796|800.04|796.04|799.67|795.67|18
1621579820000|2021-05-21 06:50:20|799.9|795.9|799.65|795.65|799.92|795.92|799.54|795.54|13
1621579830000|2021-05-21 06:50:30|799.64|795.64|799.8|795.8|799.8|795.8|799.53|795.53|16
1621579840000|2021-05-21 06:50:40|799.68|795.68|798.88|794.88|799.7|795.7|798.74|794.74|26
1621579850000|2021-05-21 06:50:50|798.99|794.99|798.37|794.37|799.25|795.25|798.37|794.37|25
1621579860000|2021-05-21 06:51:00|798.36|794.36|798.52|794.52|798.59|794.59|798.08|794.08|13
1621579870000|2021-05-21 06:51:10|798.5|794.5|797.82|793.82|798.5|794.5|797.82|793.82|21
1621579880000|2021-05-21 06:51:20|797.81|793.81|797.91|793.91|797.98|793.98|797.51|793.51|17
1621579890000|2021-05-21 06:51:30|797.85|793.85|797.39|793.39|797.9|793.9|797.39|793.39|14
1621579900000|2021-05-21 06:51:40|797.4|793.4|796.79|792.79|797.42|793.42|796.75|792.75|15
1621579910000|2021-05-21 06:51:50|796.85|792.85|796.24|792.24|796.85|792.85|796.2|792.2|16
1621579920000|2021-05-21 06:52:00|796.07|792.07|795.72|791.72|796.07|792.07|795.7|791.7|16
1621579930000|2021-05-21 06:52:10|795.74|791.74|795.46|791.46|795.77|791.77|795.39|791.39|17
1621579940000|2021-05-21 06:52:20|795.49|791.49|795.79|791.79|795.81|791.81|795.49|791.49|16
1621579950000|2021-05-21 06:52:30|795.78|791.78|796.5|792.5|796.5|792.5|795.78|791.78|16
1621579960000|2021-05-21 06:52:40|796.71|792.71|794.82|790.82|796.97|792.97|794.82|790.82|29
1621579970000|2021-05-21 06:52:50|794.79|790.79|793.04|789.04|794.79|790.79|792.99|788.99|19
1621579980000|2021-05-21 06:53:00|792.96|788.96|792.64|788.64|793.32|789.32|792.41|788.41|24
1621579990000|2021-05-21 06:53:10|792.71|788.71|792.18|788.18|792.81|788.81|792.17|788.17|20
1621580000000|2021-05-21 06:53:20|792.19|788.19|791.96|787.96|792.19|788.19|791.79|787.79|21
1621580010000|2021-05-21 06:53:30|792.1|788.1|790.86|786.86|792.22|788.22|790.83|786.83|31
1621580020000|2021-05-21 06:53:40|790.87|786.87|792.11|788.11|792.12|788.12|790.87|786.87|24
1621580030000|2021-05-21 06:53:50|792.17|788.17|792.04|788.04|792.28|788.28|792.04|788.04|12
1621580040000|2021-05-21 06:54:00|792.82|788.82|793.62|789.62|793.76|789.76|792.53|788.53|26
1621580050000|2021-05-21 06:54:10|793.35|789.35|794.21|790.21|794.58|790.58|793.35|789.35|25
1621580060000|2021-05-21 06:54:20|794.18|790.18|794.74|790.74|794.74|790.74|794.04|790.04|11
1621580070000|2021-05-21 06:54:30|795.27|791.27|798.07|794.07|798.07|794.07|795.27|791.27|27
1621580080000|2021-05-21 06:54:40|797.97|793.97|797.02|793.02|798.2|794.2|797.02|793.02|18
1621580090000|2021-05-21 06:54:50|796.99|792.99|798.36|794.36|798.39|794.39|796.99|792.99|25
1621580100000|2021-05-21 06:55:00|798.03|794.03|798.03|794.03|798.9|794.9|798.03|794.03|13
1621580110000|2021-05-21 06:55:10|798.92|794.92|800.66|796.66|800.69|796.69|798.03|794.03|10
1621580120000|2021-05-21 06:55:20|800.69|796.69|801.77|797.77|801.77|797.77|800.45|796.45|11
1621580130000|2021-05-21 06:55:30|801.8|797.8|802.35|798.35|802.35|798.35|801.8|797.8|10
1621580140000|2021-05-21 06:55:40|802.02|798.02|803.11|799.11|803.65|799.65|802.02|798.02|18
1621580150000|2021-05-21 06:55:50|803.03|799.03|804.68|800.68|804.73|800.73|803.03|799.03|22
1621580160000|2021-05-21 06:56:00|804.9|800.9|803.47|799.47|805.22|801.22|803.46|799.46|29
1621580170000|2021-05-21 06:56:10|803.43|799.43|804.05|800.05|804.05|800.05|803.43|799.43|21
1621580180000|2021-05-21 06:56:20|804.09|800.09|803.98|799.98|804.23|800.23|803.66|799.66|23
1621580190000|2021-05-21 06:56:30|803.99|799.99|804.61|800.61|804.71|800.71|803.66|799.66|20
1621580200000|2021-05-21 06:56:40|804.6|800.6|805.18|801.18|805.3|801.3|804.55|800.55|19
1621580210000|2021-05-21 06:56:50|805.16|801.16|803.78|799.78|805.16|801.16|803.78|799.78|28
1621580220000|2021-05-21 06:57:00|803.75|799.75|804.56|800.56|804.56|800.56|803.75|799.75|21
1621580230000|2021-05-21 06:57:10|804.55|800.55|804.01|800.01|804.62|800.62|803.99|799.99|23
1621580240000|2021-05-21 06:57:20|804.19|800.19|805.45|801.45|805.74|801.74|804.19|800.19|29
1621580250000|2021-05-21 06:57:30|805.46|801.46|806.93|802.93|806.93|802.93|805.46|801.46|24
1621580260000|2021-05-21 06:57:40|806.92|802.92|807.89|803.89|807.89|803.89|806.92|802.92|21
1621580270000|2021-05-21 06:57:50|807.91|803.91|807.75|803.75|807.91|803.91|807.3|803.3|26
1621580280000|2021-05-21 06:58:00|808.07|804.07|808.19|804.19|808.32|804.32|808.04|804.04|25
1621580290000|2021-05-21 06:58:10|808.25|804.25|808.33|804.33|808.36|804.36|807.96|803.96|28
1621580300000|2021-05-21 06:58:20|808.38|804.38|808.01|804.01|808.75|804.75|807.69|803.69|32
1621580310000|2021-05-21 06:58:30|808.17|804.17|808.64|804.64|808.69|804.69|808.01|804.01|27
1621580320000|2021-05-21 06:58:40|808.44|804.44|806.62|802.62|808.44|804.44|806.62|802.62|29
1621580330000|2021-05-21 06:58:50|806.75|802.75|806.33|802.33|806.8|802.8|806.06|802.06|29
1621580340000|2021-05-21 06:59:00|806.34|802.34|805.52|801.52|806.41|802.41|805.45|801.45|21
1621580350000|2021-05-21 06:59:10|805.53|801.53|806.28|802.28|806.28|802.28|805.29|801.29|24
1621580360000|2021-05-21 06:59:20|806.31|802.31|807.38|803.38|807.42|803.42|806.31|802.31|24
1621580370000|2021-05-21 06:59:30|807.26|803.26|807.26|803.26|807.33|803.33|807.22|803.22|15
1621580380000|2021-05-21 06:59:40|807.32|803.32|807.27|803.27|807.38|803.38|807.1|803.1|16
1621580390000|2021-05-21 06:59:50|807.26|803.26|806.42|802.42|807.3|803.3|806.42|802.42|22
1621580400000|2021-05-21 07:00:00|806.35|802.35|805.11|801.11|806.38|802.38|805.03|801.03|28
1621580410000|2021-05-21 07:00:10|805.04|801.04|803.47|799.47|805.04|801.04|803.41|799.41|22
1621580420000|2021-05-21 07:00:20|803.41|799.41|802.97|798.97|805.14|801.14|802.91|798.91|32
1621580430000|2021-05-21 07:00:30|802.81|798.81|801.78|797.78|802.96|798.96|801.56|797.56|29
1621580440000|2021-05-21 07:00:40|801.97|797.97|801.26|797.26|801.97|797.97|801.26|797.26|20
1621580450000|2021-05-21 07:00:50|801.27|797.27|801.24|797.24|801.37|797.37|801.19|797.19|19
1621580460000|2021-05-21 07:01:00|801.23|797.23|800.65|796.65|801.23|797.23|799.96|795.96|28
1621580470000|2021-05-21 07:01:10|800.64|796.64|799.88|795.88|800.74|796.74|799.58|795.58|26
1621580480000|2021-05-21 07:01:20|799.85|795.85|799.28|795.28|799.85|795.85|798.63|794.63|26
1621580490000|2021-05-21 07:01:30|799.29|795.29|798.19|794.19|799.29|795.29|798.19|794.19|28
1621580500000|2021-05-21 07:01:40|798.15|794.15|798.6|794.6|798.75|794.75|797.92|793.92|29
1621580510000|2021-05-21 07:01:50|798.55|794.55|797.16|793.16|798.68|794.68|797.07|793.07|29
1621580520000|2021-05-21 07:02:00|797.07|793.07|796.96|792.96|797.16|793.16|796.96|792.96|19
1621580530000|2021-05-21 07:02:10|796.97|792.97|796.16|792.16|797.16|793.16|796.13|792.13|26
1621580540000|2021-05-21 07:02:20|796.19|792.19|796.12|792.12|796.25|792.25|796.06|792.06|16
1621580550000|2021-05-21 07:02:30|796.09|792.09|796.34|792.34|796.34|792.34|795.5|791.5|26
1621580560000|2021-05-21 07:02:40|797.47|793.47|795.58|791.58|797.47|793.47|795.56|791.56|27
1621580570000|2021-05-21 07:02:50|795.56|791.56|795.99|791.99|795.99|791.99|794.9|790.9|20
1621580580000|2021-05-21 07:03:00|796.02|792.02|795.36|791.36|796.22|792.22|795.36|791.36|24
1621580590000|2021-05-21 07:03:10|795.43|791.43|795.54|791.54|795.82|791.82|795.42|791.42|18
1621580600000|2021-05-21 07:03:20|795.71|791.71|796.07|792.07|796.08|792.08|795.43|791.43|21
1621580610000|2021-05-21 07:03:30|796.02|792.02|796.12|792.12|796.12|792.12|795.03|791.03|21
1621580620000|2021-05-21 07:03:40|796.14|792.14|797.2|793.2|797.45|793.45|796.14|792.14|21
1621580630000|2021-05-21 07:03:50|797.12|793.12|796.79|792.79|797.18|793.18|796.79|792.79|21
1621580640000|2021-05-21 07:04:00|796.7|792.7|797.3|793.3|797.3|793.3|796.69|792.69|15
1621580650000|2021-05-21 07:04:10|797.07|793.07|798.61|794.61|798.61|794.61|797.07|793.07|20
1621580660000|2021-05-21 07:04:20|798.63|794.63|799.12|795.12|799.93|795.93|798.5|794.5|17
1621580670000|2021-05-21 07:04:30|799.13|795.13|800.47|796.47|800.47|796.47|799.13|795.13|22
1621580680000|2021-05-21 07:04:40|800.29|796.29|801.41|797.41|801.41|797.41|800.29|796.29|7
1621580690000|2021-05-21 07:04:50|801.35|797.35|801.84|797.84|801.84|797.84|801.35|797.35|9
1621580700000|2021-05-21 07:05:00|801.86|797.86|800.84|796.84|801.86|797.86|800.7|796.7|20
1621580710000|2021-05-21 07:05:10|800.87|796.87|800.66|796.66|800.93|796.93|800.59|796.59|23
1621580720000|2021-05-21 07:05:20|800.67|796.67|801.5|797.5|801.5|797.5|800.67|796.67|28
1621580730000|2021-05-21 07:05:30|801.53|797.53|800.96|796.96|801.78|797.78|800.96|796.96|24
1621580740000|2021-05-21 07:05:40|800.9|796.9|800.08|796.08|800.9|796.9|800.08|796.08|15
1621580750000|2021-05-21 07:05:50|800.07|796.07|799.51|795.51|800.07|796.07|799.5|795.5|23
1621580760000|2021-05-21 07:06:00|799.5|795.5|798.33|794.33|799.58|795.58|798.33|794.33|29
1621580770000|2021-05-21 07:06:10|798.34|794.34|797.63|793.63|798.38|794.38|797.63|793.63|16
1621580780000|2021-05-21 07:06:20|797.57|793.57|797.74|793.74|797.85|793.85|797.25|793.25|23
1621580790000|2021-05-21 07:06:30|797.72|793.72|797.26|793.26|797.72|793.72|797.12|793.12|21
1621580800000|2021-05-21 07:06:40|797.25|793.25|796.88|792.88|797.35|793.35|796.67|792.67|20
1621580810000|2021-05-21 07:06:50|796.86|792.86|796.79|792.79|796.93|792.93|796.7|792.7|10
1621580820000|2021-05-21 07:07:00|796.81|792.81|798.84|794.84|798.95|794.95|796.81|792.81|30
1621580830000|2021-05-21 07:07:10|798.92|794.92|799.04|795.04|799.11|795.11|798.47|794.47|19
1621580840000|2021-05-21 07:07:20|799.02|795.02|800.1|796.1|800.1|796.1|798.97|794.97|11
1621580850000|2021-05-21 07:07:30|800.08|796.08|800.39|796.39|800.39|796.39|799.73|795.73|15
1621580860000|2021-05-21 07:07:40|800.57|796.57|801.93|797.93|801.93|797.93|800.57|796.57|18
1621580870000|2021-05-21 07:07:50|801.21|797.21|801.58|797.58|801.82|797.82|801.21|797.21|15
1621580880000|2021-05-21 07:08:00|801.59|797.59|803.87|799.87|804.03|800.03|801.21|797.21|18
1621580890000|2021-05-21 07:08:10|804.9|800.9|803.86|799.86|804.97|800.97|803.81|799.81|22
1621580900000|2021-05-21 07:08:20|803.87|799.87|805.84|801.84|805.84|801.84|803.87|799.87|26
1621580910000|2021-05-21 07:08:30|805.95|801.95|806.19|802.19|806.19|802.19|805.75|801.75|24
1621580920000|2021-05-21 07:08:40|806.14|802.14|805.56|801.56|806.25|802.25|805.56|801.56|24
1621580930000|2021-05-21 07:08:50|805.51|801.51|805.36|801.36|805.8|801.8|805.24|801.24|16
1621580940000|2021-05-21 07:09:00|805.35|801.35|803.78|799.78|805.35|801.35|803.57|799.57|25
1621580950000|2021-05-21 07:09:10|804.03|800.03|804.04|800.04|804.04|800.04|803.98|799.98|16
1621580960000|2021-05-21 07:09:20|804.05|800.05|804.78|800.78|804.83|800.83|803.93|799.93|20
1621580970000|2021-05-21 07:09:30|804.74|800.74|805.26|801.26|805.26|801.26|804.7|800.7|18
1621580980000|2021-05-21 07:09:40|805.23|801.23|805.2|801.2|805.32|801.32|804.65|800.65|22
1621580990000|2021-05-21 07:09:50|805.02|801.02|805.31|801.31|805.51|801.51|805.02|801.02|21
1621581000000|2021-05-21 07:10:00|805.29|801.29|804.48|800.48|805.3|801.3|804.41|800.41|18
1621581010000|2021-05-21 07:10:10|804.49|800.49|803.36|799.36|804.56|800.56|803.29|799.29|26
1621581020000|2021-05-21 07:10:20|803.37|799.37|802.84|798.84|803.52|799.52|802.84|798.84|29
1621581030000|2021-05-21 07:10:30|802.92|798.92|803.36|799.36|803.61|799.61|802.85|798.85|26
1621581040000|2021-05-21 07:10:40|803.35|799.35|801.99|797.99|803.41|799.41|801.99|797.99|11
1621581050000|2021-05-21 07:10:50|801.93|797.93|801.68|797.68|801.96|797.96|801.58|797.58|20
1621581060000|2021-05-21 07:11:00|802.05|798.05|801.16|797.16|802.12|798.12|801.16|797.16|20
1621581070000|2021-05-21 07:11:10|801.17|797.17|801.09|797.09|801.18|797.18|801.09|797.09|14
1621581080000|2021-05-21 07:11:20|801.1|797.1|800.82|796.82|801.1|797.1|800.75|796.75|17
1621581090000|2021-05-21 07:11:30|800.84|796.84|800.68|796.68|800.84|796.84|800.58|796.58|8
1621581100000|2021-05-21 07:11:40|800.84|796.84|800.34|796.34|800.84|796.84|800.32|796.32|13
1621581110000|2021-05-21 07:11:50|800.32|796.32|800.21|796.21|800.32|796.32|800.2|796.2|11
1621581120000|2021-05-21 07:12:00|800.22|796.22|800.67|796.67|800.68|796.68|800.22|796.22|17
1621581130000|2021-05-21 07:12:10|800.68|796.68|800.28|796.28|800.68|796.68|800.25|796.25|24
1621581140000|2021-05-21 07:12:20|800.27|796.27|800.07|796.07|800.3|796.3|799.99|795.99|22
1621581150000|2021-05-21 07:12:30|800.06|796.06|799|795|800.06|796.06|798.99|794.99|15
1621581160000|2021-05-21 07:12:40|799.03|795.03|798.48|794.48|799.21|795.21|798.48|794.48|18
1621581170000|2021-05-21 07:12:50|798.44|794.44|797.09|793.09|798.47|794.47|796.87|792.87|23
1621581180000|2021-05-21 07:13:00|797.1|793.1|797.01|793.01|797.81|793.81|797.01|793.01|29
1621581190000|2021-05-21 07:13:10|796.92|792.92|796.63|792.63|796.98|792.98|796.63|792.63|17
1621581200000|2021-05-21 07:13:20|796.82|792.82|796.37|792.37|796.82|792.82|796.11|792.11|12
1621581210000|2021-05-21 07:13:30|796.36|792.36|795.56|791.56|796.36|792.36|795.56|791.56|25
1621581220000|2021-05-21 07:13:40|795.55|791.55|794.73|790.73|795.63|791.63|794.66|790.66|23
1621581230000|2021-05-21 07:13:50|794.72|790.72|794.87|790.87|794.87|790.87|794.52|790.52|24
1621581240000|2021-05-21 07:14:00|794.91|790.91|793.55|789.55|794.98|790.98|793.55|789.55|33
1621581250000|2021-05-21 07:14:10|793.45|789.45|791.99|787.99|793.45|789.45|791.5|787.5|29
1621581260000|2021-05-21 07:14:20|792|788|791.08|787.08|792.09|788.09|791.04|787.04|24
1621581270000|2021-05-21 07:14:30|791.07|787.07|791.76|787.76|791.76|787.76|790.95|786.95|19
1621581280000|2021-05-21 07:14:40|791.75|787.75|791.2|787.2|791.8|787.8|791.2|787.2|16
1621581290000|2021-05-21 07:14:50|791.19|787.19|791.68|787.68|791.84|787.84|791.19|787.19|26
1621581300000|2021-05-21 07:15:00|792.04|788.04|792.48|788.48|792.72|788.72|791.82|787.82|14
1621581310000|2021-05-21 07:15:10|792.66|788.66|793.93|789.93|794|790|791.6|787.6|15
1621581320000|2021-05-21 07:15:20|793.83|789.83|794.4|790.4|794.67|790.67|793.76|789.76|17
1621581330000|2021-05-21 07:15:30|794.53|790.53|794.3|790.3|794.7|790.7|794.3|790.3|16
1621581340000|2021-05-21 07:15:40|794.26|790.26|793.7|789.7|794.65|790.65|793.7|789.7|24
1621581350000|2021-05-21 07:15:50|793.63|789.63|792|788|793.63|789.63|791.93|787.93|25
1621581360000|2021-05-21 07:16:00|792.02|788.02|791.08|787.08|792.23|788.23|791.05|787.05|24
1621581370000|2021-05-21 07:16:10|791.09|787.09|789.53|785.53|791.13|787.13|789.53|785.53|28
1621581380000|2021-05-21 07:16:20|789.41|785.41|790.44|786.44|790.44|786.44|788.92|784.92|22
1621581390000|2021-05-21 07:16:30|790.43|786.43|790.01|786.01|790.62|786.62|789.97|785.97|23
1621581400000|2021-05-21 07:16:40|789.92|785.92|789.5|785.5|790.15|786.15|789.34|785.34|22
1621581410000|2021-05-21 07:16:50|789.49|785.49|789.97|785.97|790.41|786.41|789.28|785.28|31
1621581420000|2021-05-21 07:17:00|789.85|785.85|790.06|786.06|790.35|786.35|789.33|785.33|25
1621581430000|2021-05-21 07:17:10|790.07|786.07|789.76|785.76|790.15|786.15|789.61|785.61|19
1621581440000|2021-05-21 07:17:20|789.9|785.9|789.59|785.59|790.12|786.12|789.31|785.31|28
1621581450000|2021-05-21 07:17:30|789.61|785.61|789.17|785.17|789.74|785.74|789.06|785.06|22
1621581460000|2021-05-21 07:17:40|789.18|785.18|789.53|785.53|789.54|785.54|789.16|785.16|17
1621581470000|2021-05-21 07:17:50|789.47|785.47|790.12|786.12|790.17|786.17|789.47|785.47|10
1621581480000|2021-05-21 07:18:00|790.13|786.13|790.98|786.98|791.18|787.18|790.13|786.13|25
1621581490000|2021-05-21 07:18:10|790.46|786.46|790.61|786.61|790.98|786.98|790.46|786.46|18
1621581500000|2021-05-21 07:18:20|790.82|786.82|790.84|786.84|790.85|786.85|790.67|786.67|9
1621581510000|2021-05-21 07:18:30|791.41|787.41|793.18|789.18|793.39|789.39|791|787|20
1621581520000|2021-05-21 07:18:40|792.95|788.95|791.67|787.67|792.95|788.95|791.63|787.63|24
1621581530000|2021-05-21 07:18:50|791.68|787.68|791.97|787.97|791.99|787.99|791.68|787.68|11
1621581540000|2021-05-21 07:19:00|791.99|787.99|792.83|788.83|792.83|788.83|791.98|787.98|14
1621581550000|2021-05-21 07:19:10|792.82|788.82|792.81|788.81|792.82|788.82|792.42|788.42|23
1621581560000|2021-05-21 07:19:20|792.87|788.87|794.13|790.13|794.13|790.13|792.77|788.77|19
1621581570000|2021-05-21 07:19:30|793.9|789.9|794.54|790.54|795.4|791.4|793.56|789.56|19
1621581580000|2021-05-21 07:19:40|794.78|790.78|794.89|790.89|795.86|791.86|794.78|790.78|13
1621581590000|2021-05-21 07:19:50|795.17|791.17|795.66|791.66|795.66|791.66|794.89|790.89|10
1621581600000|2021-05-21 07:20:00|795.46|791.46|795.62|791.62|796.26|792.26|795.36|791.36|10
1621581610000|2021-05-21 07:20:10|795.63|791.63|794.86|790.86|795.97|791.97|794.86|790.86|25
1621581620000|2021-05-21 07:20:20|794.75|790.75|795.13|791.13|795.13|791.13|794.53|790.53|15
1621581630000|2021-05-21 07:20:30|795.17|791.17|794.23|790.23|795.17|791.17|793.89|789.89|22
1621581640000|2021-05-21 07:20:40|794.09|790.09|794.1|790.1|794.23|790.23|793.97|789.97|16
1621581650000|2021-05-21 07:20:50|794.24|790.24|793.97|789.97|794.31|790.31|793.75|789.75|25
1621581660000|2021-05-21 07:21:00|793.96|789.96|794.93|790.93|795.08|791.08|793.82|789.82|16
1621581670000|2021-05-21 07:21:10|794.98|790.98|794.82|790.82|795.02|791.02|794.81|790.81|11
1621581680000|2021-05-21 07:21:20|794.83|790.83|795.02|791.02|795.02|791.02|794.73|790.73|12
1621581690000|2021-05-21 07:21:30|794.92|790.92|794.12|790.12|794.92|790.92|794.02|790.02|18
1621581700000|2021-05-21 07:21:40|794.13|790.13|794.69|790.69|794.69|790.69|793.74|789.74|23
1621581710000|2021-05-21 07:21:50|794.63|790.63|794.48|790.48|795.36|791.36|794.48|790.48|20
1621581720000|2021-05-21 07:22:00|794.49|790.49|794.41|790.41|794.5|790.5|794.4|790.4|15
1621581730000|2021-05-21 07:22:10|794.52|790.52|794.5|790.5|794.53|790.53|794.5|790.5|3
1621581740000|2021-05-21 07:22:20|794.52|790.52|794.79|790.79|795.07|791.07|794.52|790.52|16
1621581750000|2021-05-21 07:22:30|794.77|790.77|794.77|790.77|794.79|790.79|794.42|790.42|14
1621581760000|2021-05-21 07:22:40|794.75|790.75|796.52|792.52|796.59|792.59|794.75|790.75|20
1621581770000|2021-05-21 07:22:50|796.57|792.57|796.14|792.14|796.77|792.77|796.12|792.12|12
1621581780000|2021-05-21 07:23:00|796.13|792.13|795.26|791.26|796.13|792.13|795.22|791.22|17
1621581790000|2021-05-21 07:23:10|795.13|791.13|795.01|791.01|795.14|791.14|794.86|790.86|12
1621581800000|2021-05-21 07:23:20|794.99|790.99|794.79|790.79|794.99|790.99|794.69|790.69|16
1621581810000|2021-05-21 07:23:30|794.8|790.8|795.74|791.74|795.74|791.74|794.71|790.71|26
1621581820000|2021-05-21 07:23:40|795.9|791.9|796.5|792.5|796.5|792.5|795.9|791.9|13
1621581830000|2021-05-21 07:23:50|796.49|792.49|795.98|791.98|796.49|792.49|795.96|791.96|18
1621581840000|2021-05-21 07:24:00|796.22|792.22|796.65|792.65|796.65|792.65|796.22|792.22|9
1621581850000|2021-05-21 07:24:10|796.64|792.64|795.84|791.84|796.64|792.64|795.84|791.84|21
1621581860000|2021-05-21 07:24:20|795.74|791.74|794.04|790.04|795.74|791.74|794.04|790.04|28
1621581870000|2021-05-21 07:24:30|794.05|790.05|793.11|789.11|794.15|790.15|793.11|789.11|24
1621581880000|2021-05-21 07:24:40|793.1|789.1|793.04|789.04|793.25|789.25|793.04|789.04|14
1621581890000|2021-05-21 07:24:50|793.03|789.03|793.05|789.05|793.15|789.15|792.74|788.74|10
1621581900000|2021-05-21 07:25:00|793|789|792.41|788.41|793|789|792.23|788.23|11
1621581910000|2021-05-21 07:25:10|792.33|788.33|791.36|787.36|792.33|788.33|791.33|787.33|18
1621581920000|2021-05-21 07:25:20|791.35|787.35|790.96|786.96|791.35|787.35|790.95|786.95|19
1621581930000|2021-05-21 07:25:30|790.97|786.97|791.06|787.06|791.17|787.17|790.94|786.94|10
1621581940000|2021-05-21 07:25:40|791.07|787.07|789.88|785.88|791.07|787.07|789.87|785.87|23
1621581950000|2021-05-21 07:25:50|789.87|785.87|790|786|790.65|786.65|789.87|785.87|21
1621581960000|2021-05-21 07:26:00|790.1|786.1|789.81|785.81|790.11|786.11|789.77|785.77|12
1621581970000|2021-05-21 07:26:10|789.6|785.6|789.47|785.47|789.61|785.61|788.88|784.88|15
1621581980000|2021-05-21 07:26:20|789.44|785.44|788.2|784.2|789.44|785.44|788.2|784.2|26
1621581990000|2021-05-21 07:26:30|788.24|784.24|788.17|784.17|788.24|784.24|788.03|784.03|16
1621582000000|2021-05-21 07:26:40|788.32|784.32|789.14|785.14|789.14|785.14|788.32|784.32|12
1621582010000|2021-05-21 07:26:50|788.91|784.91|788.86|784.86|789.63|785.63|788.8|784.8|25
1621582020000|2021-05-21 07:27:00|788.87|784.87|788.43|784.43|788.87|784.87|788.29|784.29|19
1621582030000|2021-05-21 07:27:10|788.28|784.28|787.12|783.12|788.28|784.28|787.02|783.02|26
1621582040000|2021-05-21 07:27:20|787.13|783.13|787.29|783.29|787.37|783.37|787.13|783.13|14
1621582050000|2021-05-21 07:27:30|787.3|783.3|786.92|782.92|787.3|783.3|786.92|782.92|14
1621582060000|2021-05-21 07:27:40|786.93|782.93|786.81|782.81|787.11|783.11|786.81|782.81|15
1621582070000|2021-05-21 07:27:50|786.84|782.84|786.91|782.91|787.05|783.05|786.84|782.84|20
1621582080000|2021-05-21 07:28:00|786.9|782.9|786.9|782.9|786.99|782.99|786.86|782.86|21
1621582090000|2021-05-21 07:28:10|786.95|782.95|788.55|784.55|788.79|784.79|786.95|782.95|23
1621582100000|2021-05-21 07:28:20|789.42|785.42|788.39|784.39|789.51|785.51|788.37|784.37|21
1621582110000|2021-05-21 07:28:30|788.4|784.4|787.92|783.92|788.4|784.4|787.66|783.66|27
1621582120000|2021-05-21 07:28:40|787.93|783.93|788.12|784.12|789.28|785.28|787.93|783.93|34
1621582130000|2021-05-21 07:28:50|788.16|784.16|787.84|783.84|788.17|784.17|787.84|783.84|21
1621582140000|2021-05-21 07:29:00|787.83|783.83|787.69|783.69|787.91|783.91|787.67|783.67|14
1621582150000|2021-05-21 07:29:10|787.65|783.65|787.25|783.25|788.01|784.01|787.24|783.24|20
1621582160000|2021-05-21 07:29:20|787.02|783.02|785.85|781.85|787.02|783.02|785.62|781.62|26
1621582170000|2021-05-21 07:29:30|785.68|781.68|785.19|781.19|785.91|781.91|785.19|781.19|18
1621582180000|2021-05-21 07:29:40|785.2|781.2|785.78|781.78|785.89|781.89|785.2|781.2|29
1621582190000|2021-05-21 07:29:50|785.73|781.73|785.39|781.39|785.92|781.92|785.28|781.28|21
1621582200000|2021-05-21 07:30:00|785.38|781.38|786.26|782.26|786.26|782.26|785.01|781.01|35
1621582210000|2021-05-21 07:30:10|786.24|782.24|787.91|783.91|788.06|784.06|786.24|782.24|21
1621582220000|2021-05-21 07:30:20|787.83|783.83|788.77|784.77|788.95|784.95|787.74|783.74|15
1621582230000|2021-05-21 07:30:30|788.78|784.78|788.69|784.69|788.98|784.98|788.67|784.67|16
1621582240000|2021-05-21 07:30:40|788.66|784.66|789.13|785.13|789.93|785.93|788.66|784.66|23
1621582250000|2021-05-21 07:30:50|789.31|785.31|789.21|785.21|789.39|785.39|789.21|785.21|14
1621582260000|2021-05-21 07:31:00|789.15|785.15|789.44|785.44|789.5|785.5|788.98|784.98|19
1621582270000|2021-05-21 07:31:10|789.52|785.52|789.59|785.59|789.81|785.81|789.48|785.48|15
1621582280000|2021-05-21 07:31:20|789.52|785.52|789.98|785.98|789.98|785.98|789.52|785.52|14
1621582290000|2021-05-21 07:31:30|790|786|790.09|786.09|790.73|786.73|789.98|785.98|26
1621582300000|2021-05-21 07:31:40|790.19|786.19|790.46|786.46|790.46|786.46|789.98|785.98|19
1621582310000|2021-05-21 07:31:50|790.47|786.47|790.97|786.97|791.11|787.11|790.47|786.47|21
1621582320000|2021-05-21 07:32:00|791.51|787.51|790.83|786.83|791.51|787.51|790.82|786.82|17
1621582330000|2021-05-21 07:32:10|790.8|786.8|790.37|786.37|790.81|786.81|790.29|786.29|16
1621582340000|2021-05-21 07:32:20|790.39|786.39|789.81|785.81|790.91|786.91|789.57|785.57|23
1621582350000|2021-05-21 07:32:30|789.8|785.8|789.19|785.19|789.8|785.8|788.92|784.92|22
1621582360000|2021-05-21 07:32:40|789.2|785.2|790.34|786.34|790.36|786.36|789.2|785.2|12
1621582370000|2021-05-21 07:32:50|790.19|786.19|790.65|786.65|790.65|786.65|790.19|786.19|11
1621582380000|2021-05-21 07:33:00|790.54|786.54|790.73|786.73|790.86|786.86|790.54|786.54|13
1621582390000|2021-05-21 07:33:10|790.54|786.54|790.54|786.54|790.93|786.93|790.54|786.54|9
1621582400000|2021-05-21 07:33:20|790.89|786.89|790.54|786.54|790.91|786.91|790.54|786.54|7
1621582410000|2021-05-21 07:33:30|791.45|787.45|792.44|788.44|792.49|788.49|791.45|787.45|9
1621582420000|2021-05-21 07:33:40|792.53|788.53|792.68|788.68|792.69|788.69|792.45|788.45|12
1621582430000|2021-05-21 07:33:50|792.93|788.93|792.71|788.71|792.95|788.95|792.64|788.64|8
1621582440000|2021-05-21 07:34:00|792.76|788.76|791.81|787.81|792.76|788.76|791.69|787.69|20
1621582450000|2021-05-21 07:34:10|791.8|787.8|791.83|787.83|791.83|787.83|791.18|787.18|27
1621582460000|2021-05-21 07:34:20|791.97|787.97|792.43|788.43|792.44|788.44|791.83|787.83|27
1621582470000|2021-05-21 07:34:30|792.37|788.37|792.49|788.49|792.49|788.49|792.27|788.27|21
1621582480000|2021-05-21 07:34:40|792.41|788.41|792.96|788.96|792.96|788.96|792.39|788.39|13
1621582490000|2021-05-21 07:34:50|792.97|788.97|792.71|788.71|792.98|788.98|792.66|788.66|11
1621582500000|2021-05-21 07:35:00|792.68|788.68|791.88|787.88|792.68|788.68|790.88|786.88|29
1621582510000|2021-05-21 07:35:10|791.93|787.93|791.88|787.88|792.15|788.15|791.73|787.73|22
1621582520000|2021-05-21 07:35:20|791.86|787.86|790.5|786.5|791.86|787.86|790.29|786.29|29
1621582530000|2021-05-21 07:35:30|790.46|786.46|789.37|785.37|790.52|786.52|789.35|785.35|30
1621582540000|2021-05-21 07:35:40|789.38|785.38|789.43|785.43|789.55|785.55|789.27|785.27|8
1621582550000|2021-05-21 07:35:50|789.44|785.44|789.46|785.46|789.52|785.52|789.44|785.44|6
1621582560000|2021-05-21 07:36:00|789.41|785.41|788.65|784.65|789.41|785.41|788.65|784.65|19
1621582570000|2021-05-21 07:36:10|788.72|784.72|789.74|785.74|789.75|785.75|788.72|784.72|21
1621582580000|2021-05-21 07:36:20|789.75|785.75|788.43|784.43|789.75|785.75|788.43|784.43|19
1621582590000|2021-05-21 07:36:30|788.42|784.42|788.08|784.08|788.42|784.42|787.34|783.34|25
1621582600000|2021-05-21 07:36:40|788.09|784.09|788.52|784.52|788.52|784.52|788.09|784.09|11
1621582610000|2021-05-21 07:36:50|788.57|784.57|788.49|784.49|788.66|784.66|788.45|784.45|16
1621582620000|2021-05-21 07:37:00|788.5|784.5|789|785|789.05|785.05|788.36|784.36|24
1621582630000|2021-05-21 07:37:10|788.72|784.72|790.07|786.07|790.35|786.35|788.72|784.72|29
1621582640000|2021-05-21 07:37:20|790.52|786.52|792.47|788.47|792.54|788.54|790.52|786.52|24
1621582650000|2021-05-21 07:37:30|792.41|788.41|792.35|788.35|792.44|788.44|791.97|787.97|24
1621582660000|2021-05-21 07:37:40|792.36|788.36|792.22|788.22|792.37|788.37|792.22|788.22|10
1621582670000|2021-05-21 07:37:50|792.21|788.21|791.76|787.76|792.58|788.58|791.76|787.76|23
1621582680000|2021-05-21 07:38:00|791.87|787.87|791.4|787.4|791.99|787.99|791.4|787.4|15
1621582690000|2021-05-21 07:38:10|791.39|787.39|790.24|786.24|791.41|787.41|790.24|786.24|28
1621582700000|2021-05-21 07:38:20|790.17|786.17|788.94|784.94|790.17|786.17|788.92|784.92|25
1621582710000|2021-05-21 07:38:30|788.91|784.91|788.08|784.08|788.94|784.94|788.08|784.08|20
1621582720000|2021-05-21 07:38:40|788.07|784.07|788.83|784.83|788.83|784.83|787.89|783.89|27
1621582730000|2021-05-21 07:38:50|788.82|784.82|788.95|784.95|789.03|785.03|788.81|784.81|14
1621582740000|2021-05-21 07:39:00|788.96|784.96|787.59|783.59|788.96|784.96|787.31|783.31|25
1621582750000|2021-05-21 07:39:10|787.58|783.58|786.58|782.58|787.58|783.58|786.58|782.58|19
1621582760000|2021-05-21 07:39:20|786.59|782.59|786.84|782.84|787.21|783.21|786.58|782.58|27
1621582770000|2021-05-21 07:39:30|786.86|782.86|786.88|782.88|786.95|782.95|786.73|782.73|20
1621582780000|2021-05-21 07:39:40|786.87|782.87|786.67|782.67|786.89|782.89|786.49|782.49|19
1621582790000|2021-05-21 07:39:50|786.68|782.68|785.81|781.81|786.68|782.68|785.79|781.79|22
1621582800000|2021-05-21 07:40:00|785.82|781.82|786.9|782.9|787.05|783.05|785.75|781.75|32
1621582810000|2021-05-21 07:40:10|787.29|783.29|788.59|784.59|788.62|784.62|786.52|782.52|26
1621582820000|2021-05-21 07:40:20|788.61|784.61|789.3|785.3|789.66|785.66|788.45|784.45|20
1621582830000|2021-05-21 07:40:30|789.45|785.45|790.12|786.12|790.12|786.12|789.3|785.3|17
1621582840000|2021-05-21 07:40:40|790.13|786.13|790.12|786.12|790.14|786.14|789.99|785.99|20
1621582850000|2021-05-21 07:40:50|790.11|786.11|790.07|786.07|790.4|786.4|790.01|786.01|24
1621582860000|2021-05-21 07:41:00|790.08|786.08|788.21|784.21|790.08|786.08|788|784|34
1621582870000|2021-05-21 07:41:10|788.22|784.22|788.68|784.68|788.7|784.7|788.09|784.09|19
1621582880000|2021-05-21 07:41:20|788.69|784.69|788.8|784.8|788.9|784.9|788.69|784.69|19
1621582890000|2021-05-21 07:41:30|788.76|784.76|788.74|784.74|788.84|784.84|788.47|784.47|23
1621582900000|2021-05-21 07:41:40|788.75|784.75|789.6|785.6|789.6|785.6|788.68|784.68|24
1621582910000|2021-05-21 07:41:50|789.68|785.68|790.45|786.45|790.51|786.51|789.68|785.68|24
1621582920000|2021-05-21 07:42:00|790.58|786.58|789.37|785.37|790.62|786.62|789.37|785.37|22
1621582930000|2021-05-21 07:42:10|789.36|785.36|788.89|784.89|789.4|785.4|788.89|784.89|27
1621582940000|2021-05-21 07:42:20|788.79|784.79|789.28|785.28|789.65|785.65|788.6|784.6|29
1621582950000|2021-05-21 07:42:30|789.25|785.25|789.53|785.53|789.77|785.77|789.23|785.23|21
1621582960000|2021-05-21 07:42:40|789.52|785.52|789.27|785.27|789.62|785.62|789.18|785.18|23
1621582970000|2021-05-21 07:42:50|789.37|785.37|790.33|786.33|790.36|786.36|789.37|785.37|21
1621582980000|2021-05-21 07:43:00|790.34|786.34|788.54|784.54|790.35|786.35|788.47|784.47|35
1621582990000|2021-05-21 07:43:10|788.56|784.56|788.62|784.62|788.89|784.89|788.56|784.56|23
1621583000000|2021-05-21 07:43:20|788.63|784.63|787.32|783.32|788.63|784.63|787.2|783.2|23
1621583010000|2021-05-21 07:43:30|787.57|783.57|788.08|784.08|788.56|784.56|787.57|783.57|22
1621583020000|2021-05-21 07:43:40|787.86|783.86|786.96|782.96|787.86|783.86|786.85|782.85|25
1621583030000|2021-05-21 07:43:50|786.18|782.18|786.55|782.55|786.56|782.56|786.18|782.18|9
1621583040000|2021-05-21 07:44:00|786.48|782.48|786.29|782.29|786.53|782.53|785.82|781.82|34
1621583050000|2021-05-21 07:44:10|786.35|782.35|786.44|782.44|786.44|782.44|786.07|782.07|19
1621583060000|2021-05-21 07:44:20|786.45|782.45|786.38|782.38|786.78|782.78|786.21|782.21|24
1621583070000|2021-05-21 07:44:30|786.39|782.39|786.87|782.87|786.87|782.87|786.38|782.38|31
1621583080000|2021-05-21 07:44:40|786.86|782.86|786.3|782.3|786.86|782.86|786.27|782.27|23
1621583090000|2021-05-21 07:44:50|786.18|782.18|786.45|782.45|786.45|782.45|785.91|781.91|27
1621583100000|2021-05-21 07:45:00|786.47|782.47|787.94|783.94|787.94|783.94|786.47|782.47|17
1621583110000|2021-05-21 07:45:10|787.99|783.99|788.92|784.92|789.07|785.07|787.99|783.99|9
1621583120000|2021-05-21 07:45:20|788.98|784.98|789.07|785.07|789.09|785.09|788.92|784.92|6
1621583130000|2021-05-21 07:45:30|789.36|785.36|789.25|785.25|789.36|785.36|788.87|784.87|24
1621583140000|2021-05-21 07:45:40|789.26|785.26|789.57|785.57|789.63|785.63|789.1|785.1|28
1621583150000|2021-05-21 07:45:50|789.56|785.56|790.1|786.1|790.23|786.23|789.52|785.52|21
1621583160000|2021-05-21 07:46:00|790.09|786.09|789.81|785.81|790.24|786.24|789.66|785.66|15
1621583170000|2021-05-21 07:46:10|789.82|785.82|789.31|785.31|789.82|785.82|788.97|784.97|15
1621583180000|2021-05-21 07:46:20|789.18|785.18|787.93|783.93|789.24|785.24|787.93|783.93|23
1621583190000|2021-05-21 07:46:30|787.9|783.9|789.44|785.44|789.44|785.44|787.9|783.9|30
1621583200000|2021-05-21 07:46:40|789.47|785.47|788.6|784.6|789.47|785.47|788.6|784.6|24
1621583210000|2021-05-21 07:46:50|788.57|784.57|789.19|785.19|789.19|785.19|788.57|784.57|17
1621583220000|2021-05-21 07:47:00|789.2|785.2|789.57|785.57|789.57|785.57|789.2|785.2|17
1621583230000|2021-05-21 07:47:10|789.56|785.56|789.23|785.23|789.56|785.56|789.06|785.06|20
1621583240000|2021-05-21 07:47:20|789.2|785.2|789.26|785.26|789.27|785.27|788.41|784.41|26
1621583250000|2021-05-21 07:47:30|789.28|785.28|789.6|785.6|789.62|785.62|789.28|785.28|19
1621583260000|2021-05-21 07:47:40|789.61|785.61|790.24|786.24|790.29|786.29|789.43|785.43|13
1621583270000|2021-05-21 07:47:50|790.27|786.27|791.36|787.36|791.37|787.37|790.27|786.27|15
1621583280000|2021-05-21 07:48:00|791.35|787.35|791.53|787.53|791.62|787.62|791.26|787.26|17
1621583290000|2021-05-21 07:48:10|791.54|787.54|790.89|786.89|791.75|787.75|790.83|786.83|24
1621583300000|2021-05-21 07:48:20|790.9|786.9|791.51|787.51|791.51|787.51|790.9|786.9|20
1621583310000|2021-05-21 07:48:30|791.5|787.5|791.03|787.03|791.5|787.5|790.96|786.96|17
1621583320000|2021-05-21 07:48:40|791.04|787.04|791.19|787.19|791.19|787.19|790.98|786.98|15
1621583330000|2021-05-21 07:48:50|791.4|787.4|791.64|787.64|791.65|787.65|791.4|787.4|10
1621583340000|2021-05-21 07:49:00|791.63|787.63|791.38|787.38|791.63|787.63|791.17|787.17|23
1621583350000|2021-05-21 07:49:10|791.35|787.35|790.66|786.66|791.37|787.37|790.66|786.66|16
1621583360000|2021-05-21 07:49:20|790.31|786.31|790.02|786.02|790.31|786.31|789.79|785.79|28
1621583370000|2021-05-21 07:49:30|790.01|786.01|790.49|786.49|790.54|786.54|789.89|785.89|26
1621583380000|2021-05-21 07:49:40|790.54|786.54|790.39|786.39|790.72|786.72|790.39|786.39|10
1621583390000|2021-05-21 07:49:50|790.59|786.59|790.99|786.99|791.04|787.04|790.39|786.39|19
1621583400000|2021-05-21 07:50:00|791|787|791.12|787.12|791.13|787.13|790.82|786.82|25
1621583410000|2021-05-21 07:50:10|791.15|787.15|791.2|787.2|791.23|787.23|791.07|787.07|17
1621583420000|2021-05-21 07:50:20|791.11|787.11|791.09|787.09|791.11|787.11|790.93|786.93|27
1621583430000|2021-05-21 07:50:30|791.04|787.04|791.1|787.1|791.13|787.13|791.03|787.03|11
1621583440000|2021-05-21 07:50:40|791.05|787.05|791.07|787.07|791.11|787.11|791.03|787.03|14
1621583450000|2021-05-21 07:50:50|791.03|787.03|791.44|787.44|791.46|787.46|791.03|787.03|10
1621583460000|2021-05-21 07:51:00|791.48|787.48|791.46|787.46|791.48|787.48|791.37|787.37|12
1621583470000|2021-05-21 07:51:10|791.44|787.44|791.82|787.82|791.82|787.82|791.44|787.44|29
1621583480000|2021-05-21 07:51:20|791.88|787.88|792.29|788.29|792.31|788.31|791.88|787.88|20
1621583490000|2021-05-21 07:51:30|792.32|788.32|792.15|788.15|792.33|788.33|792.15|788.15|11
1621583500000|2021-05-21 07:51:40|792.18|788.18|792.49|788.49|792.53|788.53|792.15|788.15|17
1621583510000|2021-05-21 07:51:50|792.48|788.48|792.33|788.33|792.48|788.48|792.33|788.33|13
1621583520000|2021-05-21 07:52:00|792.32|788.32|791.91|787.91|792.32|788.32|791.69|787.69|23
1621583530000|2021-05-21 07:52:10|792.09|788.09|791.4|787.4|792.15|788.15|791.39|787.39|24
1621583540000|2021-05-21 07:52:20|791.39|787.39|791.22|787.22|791.4|787.4|791.16|787.16|13
1621583550000|2021-05-21 07:52:30|791.21|787.21|791.62|787.62|791.62|787.62|791.21|787.21|16
1621583560000|2021-05-21 07:52:40|791.61|787.61|792.02|788.02|792.02|788.02|791.6|787.6|21
1621583570000|2021-05-21 07:52:50|791.97|787.97|792.05|788.05|792.06|788.06|791.77|787.77|12
1621583580000|2021-05-21 07:53:00|792.11|788.11|791.49|787.49|792.11|788.11|791.49|787.49|18
1621583590000|2021-05-21 07:53:10|791.45|787.45|791.18|787.18|791.5|787.5|791.18|787.18|22
1621583600000|2021-05-21 07:53:20|791.17|787.17|791.5|787.5|791.51|787.51|790.85|786.85|23
1621583610000|2021-05-21 07:53:30|791.47|787.47|791.75|787.75|791.75|787.75|791.29|787.29|17
1621583620000|2021-05-21 07:53:40|791.74|787.74|791.86|787.86|791.86|787.86|791.42|787.42|22
1621583630000|2021-05-21 07:53:50|791.88|787.88|792.16|788.16|792.2|788.2|791.88|787.88|10
1621583640000|2021-05-21 07:54:00|792.2|788.2|792.11|788.11|792.25|788.25|792.11|788.11|12
1621583650000|2021-05-21 07:54:10|792.16|788.16|792.16|788.16|792.18|788.18|792.16|788.16|3
1621583660000|2021-05-21 07:54:20|792.18|788.18|792.3|788.3|792.39|788.39|792.18|788.18|6
1621583670000|2021-05-21 07:54:30|792.29|788.29|791.82|787.82|792.37|788.37|791.8|787.8|21
1621583680000|2021-05-21 07:54:40|791.83|787.83|792.36|788.36|792.36|788.36|791.83|787.83|14
1621583690000|2021-05-21 07:54:50|792.34|788.34|792.39|788.39|792.4|788.4|792.34|788.34|5
1621583700000|2021-05-21 07:55:00|792.32|788.32|791.71|787.71|792.32|788.32|791.71|787.71|14
1621583710000|2021-05-21 07:55:10|791.7|787.7|790.97|786.97|791.7|787.7|790.97|786.97|15
1621583720000|2021-05-21 07:55:20|790.95|786.95|790.94|786.94|790.99|786.99|790.94|786.94|8
1621583730000|2021-05-21 07:55:30|790.99|786.99|790.73|786.73|791|787|790.48|786.48|20
1621583740000|2021-05-21 07:55:40|790.74|786.74|791.18|787.18|791.18|787.18|790.71|786.71|19
1621583750000|2021-05-21 07:55:50|791.28|787.28|791.43|787.43|791.47|787.47|791.28|787.28|9
1621583760000|2021-05-21 07:56:00|791.44|787.44|791.38|787.38|791.59|787.59|791.38|787.38|10
1621583770000|2021-05-21 07:56:10|791.44|787.44|791.6|787.6|791.66|787.66|791.44|787.44|6
1621583780000|2021-05-21 07:56:20|791.57|787.57|790.74|786.74|791.57|787.57|790.6|786.6|21
1621583790000|2021-05-21 07:56:30|790.73|786.73|790.63|786.63|790.76|786.76|790.63|786.63|13
1621583800000|2021-05-21 07:56:40|790.61|786.61|790.4|786.4|790.62|786.62|790.35|786.35|13
1621583810000|2021-05-21 07:56:50|790.41|786.41|791.06|787.06|791.06|787.06|790.41|786.41|18
1621583820000|2021-05-21 07:57:00|791.23|787.23|790.93|786.93|791.48|787.48|790.93|786.93|18
1621583830000|2021-05-21 07:57:10|790.85|786.85|790.82|786.82|790.85|786.85|790.48|786.48|18
1621583840000|2021-05-21 07:57:20|790.85|786.85|790.51|786.51|790.85|786.85|790.5|786.5|12
1621583850000|2021-05-21 07:57:30|790.46|786.46|790.27|786.27|790.47|786.47|790.18|786.18|8
1621583860000|2021-05-21 07:57:40|789.75|785.75|788.67|784.67|789.75|785.75|788.67|784.67|12
1621583870000|2021-05-21 07:57:50|788.66|784.66|788.22|784.22|788.66|784.66|788.07|784.07|22
1621583880000|2021-05-21 07:58:00|788.37|784.37|788.44|784.44|788.51|784.51|788.31|784.31|23
1621583890000|2021-05-21 07:58:10|788.45|784.45|788.57|784.57|788.58|784.58|788.45|784.45|13
1621583900000|2021-05-21 07:58:20|788.53|784.53|787.74|783.74|788.53|784.53|787.68|783.68|20
1621583910000|2021-05-21 07:58:30|787.85|783.85|787.77|783.77|788.11|784.11|787.77|783.77|17
1621583920000|2021-05-21 07:58:40|787.74|783.74|787.69|783.69|787.74|783.74|787.53|783.53|20
1621583930000|2021-05-21 07:58:50|787.65|783.65|787.45|783.45|787.75|783.75|787.45|783.45|13
1621583940000|2021-05-21 07:59:00|787.37|783.37|786.64|782.64|787.37|783.37|786.56|782.56|15
1621583950000|2021-05-21 07:59:10|786.55|782.55|786.22|782.22|786.64|782.64|786.22|782.22|8
1621583960000|2021-05-21 07:59:20|786.29|782.29|787.15|783.15|787.16|783.16|786.21|782.21|21
1621583970000|2021-05-21 07:59:30|787.17|783.17|787.64|783.64|787.82|783.82|786.93|782.93|19
1621583980000|2021-05-21 07:59:40|787.63|783.63|786.62|782.62|787.63|783.63|786.62|782.62|15
1621583990000|2021-05-21 07:59:50|786.54|782.54|787.76|783.76|788.04|784.04|786.5|782.5|22
1621584000000|2021-05-21 08:00:00|787.79|783.79|788.12|784.12|788.47|784.47|787.79|783.79|15
1621584010000|2021-05-21 08:00:10|788.29|784.29|788.75|784.75|788.75|784.75|788.29|784.29|10
1621584020000|2021-05-21 08:00:20|788.74|784.74|789.05|785.05|789.13|785.13|788.72|784.72|11
1621584030000|2021-05-21 08:00:30|789.02|785.02|788.74|784.74|789.02|785.02|788.74|784.74|12
1621584040000|2021-05-21 08:00:40|788.75|784.75|789.29|785.29|789.35|785.35|788.75|784.75|22
1621584050000|2021-05-21 08:00:50|789.34|785.34|789.97|785.97|790.02|786.02|788.9|784.9|18
1621584060000|2021-05-21 08:01:00|790|786|789.52|785.52|790.04|786.04|789.52|785.52|27
1621584070000|2021-05-21 08:01:10|789.67|785.67|790.22|786.22|790.24|786.24|789.66|785.66|17
1621584080000|2021-05-21 08:01:20|790.23|786.23|790.1|786.1|790.28|786.28|789.53|785.53|20
1621584090000|2021-05-21 08:01:30|789.94|785.94|790.66|786.66|790.66|786.66|789.9|785.9|22
1621584100000|2021-05-21 08:01:40|790.65|786.65|791.02|787.02|791.27|787.27|790.65|786.65|21
1621584110000|2021-05-21 08:01:50|791.03|787.03|791.35|787.35|791.41|787.41|791.03|787.03|23
1621584120000|2021-05-21 08:02:00|791.34|787.34|790.01|786.01|791.35|787.35|789.77|785.77|26
1621584130000|2021-05-21 08:02:10|789.43|785.43|788.42|784.42|789.81|785.81|788.42|784.42|19
1621584140000|2021-05-21 08:02:20|788.31|784.31|788.17|784.17|788.56|784.56|788.05|784.05|14
1621584150000|2021-05-21 08:02:30|788.25|784.25|786.68|782.68|788.25|784.25|786.65|782.65|25
1621584160000|2021-05-21 08:02:40|786.42|782.42|785.79|781.79|786.42|782.42|785.75|781.75|30
1621584170000|2021-05-21 08:02:50|785.74|781.74|784.67|780.67|785.74|781.74|784.47|780.47|26
1621584180000|2021-05-21 08:03:00|784.66|780.66|784.88|780.88|784.88|780.88|783.98|779.98|23
1621584190000|2021-05-21 08:03:10|784.87|780.87|783.66|779.66|784.88|780.88|783.65|779.65|23
1621584200000|2021-05-21 08:03:20|783.64|779.64|783.52|779.52|783.85|779.85|783.25|779.25|16
1621584210000|2021-05-21 08:03:30|783.55|779.55|783.45|779.45|783.55|779.55|782.83|778.83|19
1621584220000|2021-05-21 08:03:40|783.44|779.44|782.04|778.04|783.44|779.44|782.04|778.04|27
1621584230000|2021-05-21 08:03:50|782.05|778.05|781.58|777.58|782.12|778.12|781.58|777.58|23
1621584240000|2021-05-21 08:04:00|781.57|777.57|780.56|776.56|781.58|777.58|780.56|776.56|16
1621584250000|2021-05-21 08:04:10|780.57|776.57|781.83|777.83|781.83|777.83|780.44|776.44|29
1621584260000|2021-05-21 08:04:20|781.82|777.82|782.35|778.35|782.38|778.38|781.64|777.64|19
1621584270000|2021-05-21 08:04:30|782.28|778.28|780.7|776.7|782.28|778.28|780.7|776.7|26
1621584280000|2021-05-21 08:04:40|780.77|776.77|780.37|776.37|781.24|777.24|780.36|776.36|17
1621584290000|2021-05-21 08:04:50|780.36|776.36|780.67|776.67|780.67|776.67|780.23|776.23|15
1621584300000|2021-05-21 08:05:00|780.81|776.81|780.05|776.05|780.9|776.9|780.05|776.05|18
1621584310000|2021-05-21 08:05:10|780.04|776.04|778.44|774.44|780.04|776.04|778.44|774.44|35
1621584320000|2021-05-21 08:05:20|778.43|774.43|778.47|774.47|778.53|774.53|778.32|774.32|22
1621584330000|2021-05-21 08:05:30|778.46|774.46|777.82|773.82|778.47|774.47|777.82|773.82|23
1621584340000|2021-05-21 08:05:40|777.81|773.81|777.85|773.85|778.11|774.11|777.75|773.75|27
1621584350000|2021-05-21 08:05:50|777.83|773.83|778.15|774.15|778.22|774.22|777.69|773.69|23
1621584360000|2021-05-21 08:06:00|778.11|774.11|777.79|773.79|778.12|774.12|777.45|773.45|28
1621584370000|2021-05-21 08:06:10|777.87|773.87|777.82|773.82|777.9|773.9|777.74|773.74|15
1621584380000|2021-05-21 08:06:20|777.72|773.72|777.14|773.14|777.72|773.72|777.14|773.14|24
1621584390000|2021-05-21 08:06:30|777.1|773.1|775.62|771.62|777.1|773.1|775.62|771.62|28
1621584400000|2021-05-21 08:06:40|775.55|771.55|774.92|770.92|775.55|771.55|774.86|770.86|31
1621584410000|2021-05-21 08:06:50|774.8|770.8|773.5|769.5|774.8|770.8|773.39|769.39|27
1621584420000|2021-05-21 08:07:00|773.7|769.7|773.8|769.8|773.87|769.87|773.59|769.59|22
1621584430000|2021-05-21 08:07:10|773.76|769.76|773.28|769.28|773.76|769.76|773.19|769.19|13
1621584440000|2021-05-21 08:07:20|773.29|769.29|773.95|769.95|774.37|770.37|773.29|769.29|27
1621584450000|2021-05-21 08:07:30|774.01|770.01|774.06|770.06|774.3|770.3|774.01|770.01|14
1621584460000|2021-05-21 08:07:40|774.07|770.07|774.04|770.04|774.09|770.09|774.01|770.01|6
1621584470000|2021-05-21 08:07:50|774.06|770.06|773.74|769.74|774.06|770.06|773.51|769.51|14
1621584480000|2021-05-21 08:08:00|773.65|769.65|772.41|768.41|773.66|769.66|772.41|768.41|21
1621584490000|2021-05-21 08:08:10|772.32|768.32|770.52|766.52|772.32|768.32|769.87|765.87|29
1621584500000|2021-05-21 08:08:20|770.51|766.51|771.31|767.31|771.58|767.58|770.51|766.51|29
1621584510000|2021-05-21 08:08:30|771.26|767.26|771.22|767.22|771.62|767.62|771.15|767.15|21
1621584520000|2021-05-21 08:08:40|771.26|767.26|771.14|767.14|771.26|767.26|770.86|766.86|24
1621584530000|2021-05-21 08:08:50|771.17|767.17|771.26|767.26|771.28|767.28|771.1|767.1|22
1621584540000|2021-05-21 08:09:00|771.31|767.31|770.86|766.86|771.73|767.73|770.86|766.86|28
1621584550000|2021-05-21 08:09:10|770.87|766.87|770.27|766.27|770.92|766.92|770.27|766.27|25
1621584560000|2021-05-21 08:09:20|770.26|766.26|770.53|766.53|770.73|766.73|770.19|766.19|28
1621584570000|2021-05-21 08:09:30|770.41|766.41|770.07|766.07|770.75|766.75|770.07|766.07|27
1621584580000|2021-05-21 08:09:40|770.05|766.05|769.83|765.83|770.27|766.27|769.82|765.82|12
1621584590000|2021-05-21 08:09:50|769.88|765.88|770.36|766.36|770.36|766.36|769.86|765.86|15
1621584600000|2021-05-21 08:10:00|770.27|766.27|770.24|766.24|770.55|766.55|770.24|766.24|16
1621584610000|2021-05-21 08:10:10|770.33|766.33|771|767|771.19|767.19|770.24|766.24|22
1621584620000|2021-05-21 08:10:20|770.83|766.83|770.41|766.41|770.83|766.83|769.91|765.91|25
1621584630000|2021-05-21 08:10:30|770.49|766.49|771.42|767.42|771.42|767.42|770.49|766.49|24
1621584640000|2021-05-21 08:10:40|771.37|767.37|771.27|767.27|771.69|767.69|771.27|767.27|27
1621584650000|2021-05-21 08:10:50|771.09|767.09|770.6|766.6|771.09|767.09|770.54|766.54|24
1621584660000|2021-05-21 08:11:00|770.59|766.59|770.82|766.82|770.82|766.82|770.56|766.56|21
1621584670000|2021-05-21 08:11:10|770.8|766.8|773.51|769.51|773.52|769.52|770.8|766.8|26
1621584680000|2021-05-21 08:11:20|773.38|769.38|772.67|768.67|773.38|769.38|772.61|768.61|20
1621584690000|2021-05-21 08:11:30|772.66|768.66|772.65|768.65|772.81|768.81|772.65|768.65|6
1621584700000|2021-05-21 08:11:40|772.66|768.66|772.36|768.36|772.76|768.76|771.98|767.98|9
1621584710000|2021-05-21 08:11:50|772.6|768.6|772.22|768.22|772.63|768.63|771.96|767.96|24
1621584720000|2021-05-21 08:12:00|772.18|768.18|770.57|766.57|772.35|768.35|770.56|766.56|33
1621584730000|2021-05-21 08:12:10|770.53|766.53|770.42|766.42|770.54|766.54|769.66|765.66|30
1621584740000|2021-05-21 08:12:20|770.32|766.32|769.81|765.81|770.32|766.32|769.61|765.61|33
1621584750000|2021-05-21 08:12:30|769.78|765.78|770.24|766.24|770.24|766.24|769.73|765.73|25
1621584760000|2021-05-21 08:12:40|770.25|766.25|769.39|765.39|770.33|766.33|769|765|32
1621584770000|2021-05-21 08:12:50|769.42|765.42|769.57|765.57|769.63|765.63|769.2|765.2|30
1621584780000|2021-05-21 08:13:00|769.61|765.61|772.13|768.13|772.19|768.19|769.61|765.61|30
1621584790000|2021-05-21 08:13:10|771.97|767.97|771.95|767.95|772.25|768.25|771.26|767.26|25
1621584800000|2021-05-21 08:13:20|771.66|767.66|771.35|767.35|771.66|767.66|770.89|766.89|29
1621584810000|2021-05-21 08:13:30|771.3|767.3|771.17|767.17|771.53|767.53|771.11|767.11|29
1621584820000|2021-05-21 08:13:40|771.3|767.3|770.67|766.67|771.49|767.49|770.67|766.67|23
1621584830000|2021-05-21 08:13:50|770.69|766.69|770.74|766.74|771.01|767.01|770.69|766.69|22
1621584840000|2021-05-21 08:14:00|770.56|766.56|770.18|766.18|770.59|766.59|769.73|765.73|31
1621584850000|2021-05-21 08:14:10|770.15|766.15|770.53|766.53|770.54|766.54|769.8|765.8|27
1621584860000|2021-05-21 08:14:20|770.54|766.54|770.63|766.63|771.3|767.3|769.73|765.73|32
1621584870000|2021-05-21 08:14:30|770.73|766.73|770.62|766.62|770.73|766.73|769.97|765.97|24
1621584880000|2021-05-21 08:14:40|770.63|766.63|772.07|768.07|772.08|768.08|770.56|766.56|35
1621584890000|2021-05-21 08:14:50|771.92|767.92|772|768|772.16|768.16|771.67|767.67|21
1621584900000|2021-05-21 08:15:00|771.97|767.97|771.14|767.14|771.98|767.98|771.08|767.08|13
1621584910000|2021-05-21 08:15:10|771.16|767.16|771.22|767.22|771.25|767.25|771.08|767.08|9
1621584920000|2021-05-21 08:15:20|771.23|767.23|771.78|767.78|772.08|768.08|771.23|767.23|27
1621584930000|2021-05-21 08:15:30|771.88|767.88|772.85|768.85|772.86|768.86|771.81|767.81|29
1621584940000|2021-05-21 08:15:40|772.94|768.94|775.15|771.15|775.15|771.15|772.94|768.94|32
1621584950000|2021-05-21 08:15:50|775.17|771.17|775.2|771.2|776.09|772.09|775.02|771.02|30
1621584960000|2021-05-21 08:16:00|775.17|771.17|774.43|770.43|775.17|771.17|774.3|770.3|23
1621584970000|2021-05-21 08:16:10|774.44|770.44|775.51|771.51|775.51|771.51|774.44|770.44|22
1621584980000|2021-05-21 08:16:20|775.69|771.69|777.33|773.33|777.37|773.37|775.46|771.46|17
1621584990000|2021-05-21 08:16:30|777.34|773.34|777.13|773.13|777.49|773.49|777.13|773.13|13
1621585000000|2021-05-21 08:16:40|777.43|773.43|777.13|773.13|777.43|773.43|777.13|773.13|3
1621585010000|2021-05-21 08:16:50|778.39|774.39|778.29|774.29|778.39|774.39|777.26|773.26|26
1621585020000|2021-05-21 08:17:00|778.34|774.34|778.95|774.95|779.45|775.45|777.97|773.97|22
1621585030000|2021-05-21 08:17:10|779.06|775.06|779.91|775.91|779.91|775.91|779.06|775.06|28
1621585040000|2021-05-21 08:17:20|780.06|776.06|781.27|777.27|781.27|777.27|780.06|776.06|19
1621585050000|2021-05-21 08:17:30|781.28|777.28|780.99|776.99|781.28|777.28|779.86|775.86|24
1621585060000|2021-05-21 08:17:40|781|777|782.41|778.41|782.42|778.42|780.16|776.16|26
1621585070000|2021-05-21 08:17:50|782.4|778.4|782.14|778.14|782.48|778.48|782.1|778.1|24
1621585080000|2021-05-21 08:18:00|782.12|778.12|781.01|777.01|782.12|778.12|781.01|777.01|29
1621585090000|2021-05-21 08:18:10|780.99|776.99|781.44|777.44|781.44|777.44|780.37|776.37|31
1621585100000|2021-05-21 08:18:20|781.48|777.48|782.83|778.83|782.83|778.83|781.48|777.48|29
1621585110000|2021-05-21 08:18:30|782.93|778.93|782.94|778.94|783.28|779.28|782.33|778.33|37
1621585120000|2021-05-21 08:18:40|782.95|778.95|783.94|779.94|784.04|780.04|782.95|778.95|26
1621585130000|2021-05-21 08:18:50|783.95|779.95|783.4|779.4|783.95|779.95|783.32|779.32|20
1621585140000|2021-05-21 08:19:00|783.43|779.43|783.85|779.85|784.07|780.07|783.43|779.43|19
1621585150000|2021-05-21 08:19:10|783.86|779.86|783.12|779.12|783.86|779.86|782.94|778.94|21
1621585160000|2021-05-21 08:19:20|783.21|779.21|783.38|779.38|783.46|779.46|783.13|779.13|21
1621585170000|2021-05-21 08:19:30|783.3|779.3|781.67|777.67|783.3|779.3|781.66|777.66|28
1621585180000|2021-05-21 08:19:40|781.65|777.65|781.84|777.84|782.19|778.19|781.65|777.65|21
1621585190000|2021-05-21 08:19:50|781.97|777.97|782.26|778.26|782.79|778.79|781.97|777.97|25
1621585200000|2021-05-21 08:20:00|782.23|778.23|782.6|778.6|782.72|778.72|782.23|778.23|25
1621585210000|2021-05-21 08:20:10|782.62|778.62|784.17|780.17|784.2|780.2|782.61|778.61|21
1621585220000|2021-05-21 08:20:20|784.5|780.5|785.17|781.17|785.25|781.25|784.5|780.5|25
1621585230000|2021-05-21 08:20:30|785.1|781.1|787.12|783.12|787.15|783.15|785.07|781.07|22
1621585240000|2021-05-21 08:20:40|786.9|782.9|788.49|784.49|788.49|784.49|786.74|782.74|20
1621585250000|2021-05-21 08:20:50|789.49|785.49|789.89|785.89|790.24|786.24|789.44|785.44|22
1621585260000|2021-05-21 08:21:00|789.93|785.93|790.03|786.03|790.11|786.11|789.84|785.84|23
1621585270000|2021-05-21 08:21:10|790.13|786.13|790.13|786.13|790.16|786.16|789.62|785.62|20
1621585280000|2021-05-21 08:21:20|789.9|785.9|790.29|786.29|790.71|786.71|789.9|785.9|22
1621585290000|2021-05-21 08:21:30|790.15|786.15|789.76|785.76|790.54|786.54|789.22|785.22|27
1621585300000|2021-05-21 08:21:40|789.77|785.77|790.1|786.1|790.1|786.1|789.62|785.62|25
1621585310000|2021-05-21 08:21:50|790.11|786.11|789.48|785.48|790.21|786.21|789.48|785.48|18
1621585320000|2021-05-21 08:22:00|789.46|785.46|788.5|784.5|789.52|785.52|788.5|784.5|30
1621585330000|2021-05-21 08:22:10|788.42|784.42|789.13|785.13|789.19|785.19|787.74|783.74|32
1621585340000|2021-05-21 08:22:20|789.14|785.14|789.13|785.13|789.27|785.27|788.54|784.54|27
1621585350000|2021-05-21 08:22:30|789.12|785.12|789.13|785.13|789.19|785.19|788.1|784.1|22
1621585360000|2021-05-21 08:22:40|789.37|785.37|788.88|784.88|789.53|785.53|788.88|784.88|17
1621585370000|2021-05-21 08:22:50|788.87|784.87|788.63|784.63|788.87|784.87|788.5|784.5|18
1621585380000|2021-05-21 08:23:00|788.67|784.67|788.59|784.59|788.83|784.83|788.55|784.55|17
1621585390000|2021-05-21 08:23:10|788.25|784.25|787.75|783.75|788.26|784.26|787.45|783.45|17
1621585400000|2021-05-21 08:23:20|787.67|783.67|787.91|783.91|788.26|784.26|787.51|783.51|17
1621585410000|2021-05-21 08:23:30|787.88|783.88|787.61|783.61|787.97|783.97|787.6|783.6|15
1621585420000|2021-05-21 08:23:40|787.6|783.6|788.3|784.3|788.34|784.34|787.6|783.6|33
1621585430000|2021-05-21 08:23:50|788.32|784.32|789.7|785.7|789.77|785.77|788.32|784.32|28
1621585440000|2021-05-21 08:24:00|789.8|785.8|790.96|786.96|791.01|787.01|789.7|785.7|17
1621585450000|2021-05-21 08:24:10|790.86|786.86|790.97|786.97|790.97|786.97|790.78|786.78|15
1621585460000|2021-05-21 08:24:20|791.04|787.04|790.34|786.34|791.11|787.11|790.18|786.18|17
1621585470000|2021-05-21 08:24:30|789.93|785.93|790.06|786.06|790.57|786.57|789.66|785.66|28
1621585480000|2021-05-21 08:24:40|790.04|786.04|789.76|785.76|790.04|786.04|789.75|785.75|13
1621585490000|2021-05-21 08:24:50|789.86|785.86|789.3|785.3|789.86|785.86|789.16|785.16|24
1621585500000|2021-05-21 08:25:00|789.31|785.31|790.08|786.08|790.08|786.08|789.27|785.27|26
1621585510000|2021-05-21 08:25:10|790.09|786.09|790.91|786.91|790.97|786.97|790.09|786.09|18
1621585520000|2021-05-21 08:25:20|790.94|786.94|790.91|786.91|791.04|787.04|790.88|786.88|15
1621585530000|2021-05-21 08:25:30|790.95|786.95|791.05|787.05|791.2|787.2|790.91|786.91|11
1621585540000|2021-05-21 08:25:40|790.91|786.91|791.11|787.11|791.31|787.31|790.91|786.91|13
1621585550000|2021-05-21 08:25:50|790.83|786.83|791.43|787.43|791.43|787.43|790.79|786.79|16
1621585560000|2021-05-21 08:26:00|791.44|787.44|791.83|787.83|791.87|787.87|791.44|787.44|10
1621585570000|2021-05-21 08:26:10|791.87|787.87|792.09|788.09|792.21|788.21|791.84|787.84|17
1621585580000|2021-05-21 08:26:20|792.08|788.08|791.78|787.78|792.27|788.27|791.77|787.77|28
1621585590000|2021-05-21 08:26:30|791.77|787.77|791.78|787.78|791.94|787.94|791.46|787.46|25
1621585600000|2021-05-21 08:26:40|791.82|787.82|791.7|787.7|792.12|788.12|791.63|787.63|28
1621585610000|2021-05-21 08:26:50|791.68|787.68|791.17|787.17|791.68|787.68|790.86|786.86|27
1621585620000|2021-05-21 08:27:00|791.21|787.21|791.3|787.3|791.6|787.6|791.21|787.21|19
1621585630000|2021-05-21 08:27:10|791.51|787.51|791.85|787.85|792.05|788.05|791.26|787.26|24
1621585640000|2021-05-21 08:27:20|792.04|788.04|791.98|787.98|792.32|788.32|791.98|787.98|19
1621585650000|2021-05-21 08:27:30|791.99|787.99|792.03|788.03|792.04|788.04|791.99|787.99|10
1621585660000|2021-05-21 08:27:40|792.02|788.02|792.04|788.04|792.04|788.04|792.02|788.02|11
1621585670000|2021-05-21 08:27:50|792.03|788.03|791.93|787.93|792.31|788.31|791.93|787.93|19
1621585680000|2021-05-21 08:28:00|792.01|788.01|792.19|788.19|792.19|788.19|791.7|787.7|10
1621585690000|2021-05-21 08:28:10|792.22|788.22|792.24|788.24|792.41|788.41|792.1|788.1|22
1621585700000|2021-05-21 08:28:20|792.22|788.22|792.41|788.41|792.41|788.41|792.22|788.22|11
1621585710000|2021-05-21 08:28:30|792.39|788.39|791.69|787.69|792.46|788.46|791.69|787.69|26
1621585720000|2021-05-21 08:28:40|791.58|787.58|791.6|787.6|791.68|787.68|791.36|787.36|26
1621585730000|2021-05-21 08:28:50|791.65|787.65|791.01|787.01|791.78|787.78|791.01|787.01|26
1621585740000|2021-05-21 08:29:00|791.05|787.05|790.95|786.95|791.41|787.41|790.95|786.95|24
1621585750000|2021-05-21 08:29:10|790.81|786.81|791.07|787.07|791.24|787.24|790.81|786.81|28
1621585760000|2021-05-21 08:29:20|790.98|786.98|790.32|786.32|791.14|787.14|790.32|786.32|29
1621585770000|2021-05-21 08:29:30|790.38|786.38|791.26|787.26|791.26|787.26|790.38|786.38|22
1621585780000|2021-05-21 08:29:40|791.24|787.24|791.21|787.21|791.76|787.76|791.02|787.02|21
1621585790000|2021-05-21 08:29:50|791.1|787.1|791.02|787.02|791.12|787.12|790.72|786.72|22
1621585800000|2021-05-21 08:30:00|791.01|787.01|791.31|787.31|791.34|787.34|790.65|786.65|23
1621585810000|2021-05-21 08:30:10|791.06|787.06|790.85|786.85|791.16|787.16|790.84|786.84|28
1621585820000|2021-05-21 08:30:20|790.83|786.83|792.33|788.33|792.43|788.43|790.83|786.83|26
1621585830000|2021-05-21 08:30:30|792.34|788.34|792.48|788.48|792.63|788.63|792.34|788.34|19
1621585840000|2021-05-21 08:30:40|792.42|788.42|791.88|787.88|792.42|788.42|791.88|787.88|28
1621585850000|2021-05-21 08:30:50|791.71|787.71|790.63|786.63|791.71|787.71|790.63|786.63|32
1621585860000|2021-05-21 08:31:00|790.6|786.6|791.46|787.46|791.75|787.75|790.31|786.31|30
1621585870000|2021-05-21 08:31:10|791.21|787.21|790.69|786.69|791.21|787.21|790.69|786.69|23
1621585880000|2021-05-21 08:31:20|790.7|786.7|790.86|786.86|790.99|786.99|790.67|786.67|19
1621585890000|2021-05-21 08:31:30|790.9|786.9|791.89|787.89|791.95|787.95|790.83|786.83|28
1621585900000|2021-05-21 08:31:40|791.98|787.98|792.77|788.77|792.88|788.88|791.98|787.98|28
1621585910000|2021-05-21 08:31:50|792.78|788.78|792.41|788.41|792.78|788.78|792.38|788.38|21
1621585920000|2021-05-21 08:32:00|792.35|788.35|792.49|788.49|792.51|788.51|792.08|788.08|31
1621585930000|2021-05-21 08:32:10|792.3|788.3|792.18|788.18|792.51|788.51|792.02|788.02|26
1621585940000|2021-05-21 08:32:20|792.13|788.13|791.43|787.43|792.48|788.48|791.42|787.42|16
1621585950000|2021-05-21 08:32:30|791.42|787.42|791.55|787.55|791.55|787.55|791.1|787.1|19
1621585960000|2021-05-21 08:32:40|791.54|787.54|791.34|787.34|791.54|787.54|790.89|786.89|17
1621585970000|2021-05-21 08:32:50|790.73|786.73|790.15|786.15|790.73|786.73|790.15|786.15|28
1621585980000|2021-05-21 08:33:00|790.18|786.18|790.2|786.2|790.32|786.32|790.18|786.18|11
1621585990000|2021-05-21 08:33:10|790.01|786.01|790.17|786.17|790.19|786.19|789.75|785.75|21
1621586000000|2021-05-21 08:33:20|790.18|786.18|789.84|785.84|790.26|786.26|789.84|785.84|17
1621586010000|2021-05-21 08:33:30|789.8|785.8|789.35|785.35|789.81|785.81|789.35|785.35|23
1621586020000|2021-05-21 08:33:40|789.33|785.33|788.47|784.47|789.33|785.33|788.39|784.39|27
1621586030000|2021-05-21 08:33:50|788.41|784.41|788.39|784.39|788.62|784.62|788.1|784.1|24
1621586040000|2021-05-21 08:34:00|788.44|784.44|787.66|783.66|788.48|784.48|787.66|783.66|16
1621586050000|2021-05-21 08:34:10|787.65|783.65|787.46|783.46|787.73|783.73|787.23|783.23|22
1621586060000|2021-05-21 08:34:20|787.41|783.41|788.52|784.52|788.71|784.71|787.41|783.41|27
1621586070000|2021-05-21 08:34:30|788.41|784.41|787.92|783.92|788.41|784.41|787.88|783.88|24
1621586080000|2021-05-21 08:34:40|787.81|783.81|786.36|782.36|787.81|783.81|786.29|782.29|28
1621586090000|2021-05-21 08:34:50|786.34|782.34|786.9|782.9|786.9|782.9|785.92|781.92|26
1621586100000|2021-05-21 08:35:00|786.98|782.98|787.04|783.04|787.19|783.19|786.78|782.78|29
1621586110000|2021-05-21 08:35:10|787.01|783.01|787.98|783.98|787.98|783.98|786.77|782.77|26
1621586120000|2021-05-21 08:35:20|788.4|784.4|787.98|783.98|788.95|784.95|787.98|783.98|13
1621586130000|2021-05-21 08:35:30|788.42|784.42|788.28|784.28|788.45|784.45|787.98|783.98|18
1621586140000|2021-05-21 08:35:40|788.16|784.16|787.27|783.27|788.33|784.33|787.27|783.27|23
1621586150000|2021-05-21 08:35:50|787.15|783.15|786.9|782.9|787.32|783.32|786.9|782.9|21
1621586160000|2021-05-21 08:36:00|786.98|782.98|786.72|782.72|787|783|786.7|782.7|17
1621586170000|2021-05-21 08:36:10|786.73|782.73|786.86|782.86|786.95|782.95|786.7|782.7|23
1621586180000|2021-05-21 08:36:20|786.87|782.87|787|783|787|783|786.63|782.63|14
1621586190000|2021-05-21 08:36:30|786.96|782.96|786.4|782.4|786.98|782.98|786.4|782.4|21
1621586200000|2021-05-21 08:36:40|786.44|782.44|786.35|782.35|786.67|782.67|786.33|782.33|28
1621586210000|2021-05-21 08:36:50|786.36|782.36|786.08|782.08|786.38|782.38|786.07|782.07|24
1621586220000|2021-05-21 08:37:00|786.1|782.1|784.87|780.87|786.13|782.13|784.82|780.82|27
1621586230000|2021-05-21 08:37:10|784.88|780.88|784.94|780.94|784.94|780.94|784.83|780.83|9
1621586240000|2021-05-21 08:37:20|784.99|780.99|784.51|780.51|784.99|780.99|784.51|780.51|25
1621586250000|2021-05-21 08:37:30|784.54|780.54|784.58|780.58|784.75|780.75|784.51|780.51|24
1621586260000|2021-05-21 08:37:40|784.69|780.69|784.36|780.36|784.69|780.69|784.36|780.36|27
1621586270000|2021-05-21 08:37:50|784.33|780.33|784.08|780.08|784.33|780.33|784.07|780.07|12
1621586280000|2021-05-21 08:38:00|784.06|780.06|784.69|780.69|784.7|780.7|784.04|780.04|20
1621586290000|2021-05-21 08:38:10|784.63|780.63|783.83|779.83|784.63|780.63|783.69|779.69|17
1621586300000|2021-05-21 08:38:20|783.86|779.86|783.79|779.79|784.06|780.06|783.79|779.79|22
1621586310000|2021-05-21 08:38:30|783.75|779.75|782.73|778.73|783.81|779.81|782.73|778.73|32
1621586320000|2021-05-21 08:38:40|782.69|778.69|781.8|777.8|782.69|778.69|781.8|777.8|30
1621586330000|2021-05-21 08:38:50|782.35|778.35|783.18|779.18|783.48|779.48|782.18|778.18|27
1621586340000|2021-05-21 08:39:00|783.19|779.19|782.32|778.32|783.2|779.2|782.3|778.3|24
1621586350000|2021-05-21 08:39:10|782.24|778.24|782.04|778.04|782.24|778.24|781.68|777.68|29
1621586360000|2021-05-21 08:39:20|782.01|778.01|781.75|777.75|782.02|778.02|781.69|777.69|31
1621586370000|2021-05-21 08:39:30|781.76|777.76|781.43|777.43|781.78|777.78|781.28|777.28|17
1621586380000|2021-05-21 08:39:40|781.38|777.38|780.95|776.95|781.38|777.38|780.95|776.95|13
1621586390000|2021-05-21 08:39:50|780.97|776.97|780.93|776.93|780.99|776.99|780.93|776.93|11
1621586400000|2021-05-21 08:40:00|780.94|776.94|782.99|778.99|782.99|778.99|780.93|776.93|27
1621586410000|2021-05-21 08:40:10|783.02|779.02|781.43|777.43|783.02|779.02|781.43|777.43|30
1621586420000|2021-05-21 08:40:20|781.44|777.44|780.95|776.95|781.46|777.46|780.95|776.95|21
1621586430000|2021-05-21 08:40:30|780.92|776.92|780.79|776.79|780.95|776.95|780.67|776.67|9
1621586440000|2021-05-21 08:40:40|780.85|776.85|781.14|777.14|781.14|777.14|780.74|776.74|11
1621586450000|2021-05-21 08:40:50|781.09|777.09|780.76|776.76|781.09|777.09|780.75|776.75|13
1621586460000|2021-05-21 08:41:00|780.8|776.8|780.2|776.2|780.8|776.8|780.2|776.2|10
1621586470000|2021-05-21 08:41:10|780.21|776.21|780.54|776.54|780.55|776.55|780.2|776.2|12
1621586480000|2021-05-21 08:41:20|780.44|776.44|780.75|776.75|780.75|776.75|780.44|776.44|14
1621586490000|2021-05-21 08:41:30|780.79|776.79|781.81|777.81|782.1|778.1|780.74|776.74|22
1621586500000|2021-05-21 08:41:40|781.54|777.54|781.54|777.54|781.96|777.96|781.54|777.54|3
1621586510000|2021-05-21 08:41:50|781.96|777.96|781.39|777.39|781.96|777.96|781.32|777.32|13
1621586520000|2021-05-21 08:42:00|781.25|777.25|778.06|774.06|781.25|777.25|778.06|774.06|32
1621586530000|2021-05-21 08:42:10|777.99|773.99|774.72|770.72|778.02|774.02|774.51|770.51|31
1621586540000|2021-05-21 08:42:20|775.68|771.68|770.23|766.23|775.68|771.68|769.99|765.99|35
1621586550000|2021-05-21 08:42:30|770.13|766.13|765.37|761.37|770.3|766.3|765.37|761.37|29
1621586560000|2021-05-21 08:42:40|765.98|761.98|757.26|753.26|765.98|761.98|757.25|753.25|34
1621586570000|2021-05-21 08:42:50|757.29|753.29|754.75|750.75|757.29|753.29|752.91|748.91|32
1621586580000|2021-05-21 08:43:00|754.9|750.9|759.94|755.94|759.97|755.97|754.9|750.9|34
1621586590000|2021-05-21 08:43:10|759.89|755.89|763.11|759.11|763.75|759.75|759.52|755.52|28
1621586600000|2021-05-21 08:43:20|762.92|758.92|762.22|758.22|762.92|758.92|761.31|757.31|35
1621586610000|2021-05-21 08:43:30|762.18|758.18|762.89|758.89|763.02|759.02|761.88|757.88|31
1621586620000|2021-05-21 08:43:40|762.9|758.9|764.79|760.79|765.48|761.48|762.9|758.9|31
1621586630000|2021-05-21 08:43:50|764.85|760.85|764.77|760.77|764.85|760.85|763.8|759.8|27
1621586640000|2021-05-21 08:44:00|764.78|760.78|768.32|764.32|768.32|764.32|764.62|760.62|25
1621586650000|2021-05-21 08:44:10|768.14|764.14|765.64|761.64|768.14|764.14|765.64|761.64|15
1621586660000|2021-05-21 08:44:20|766.38|762.38|762.45|758.45|766.68|762.68|762.37|758.37|33
1621586670000|2021-05-21 08:44:30|762.44|758.44|762.22|758.22|764.01|760.01|761.84|757.84|22
1621586680000|2021-05-21 08:44:40|762.19|758.19|759.99|755.99|762.19|758.19|759.23|755.23|16
1621586690000|2021-05-21 08:44:50|759.81|755.81|760.83|756.83|760.83|756.83|759.73|755.73|28
1621586700000|2021-05-21 08:45:00|760.82|756.82|759.32|755.32|760.84|756.84|759.31|755.31|26
1621586710000|2021-05-21 08:45:10|759.35|755.35|760.32|756.32|760.32|756.32|759.25|755.25|31
1621586720000|2021-05-21 08:45:20|760.35|756.35|761.03|757.03|761.03|757.03|760.35|756.35|28
1621586730000|2021-05-21 08:45:30|760.67|756.67|764.27|760.27|764.42|760.42|760.67|756.67|25
1621586740000|2021-05-21 08:45:40|764.28|760.28|763.06|759.06|764.39|760.39|762.67|758.67|32
1621586750000|2021-05-21 08:45:50|763.04|759.04|765.05|761.05|765.23|761.23|763.04|759.04|22
1621586760000|2021-05-21 08:46:00|765.13|761.13|764.9|760.9|765.2|761.2|764.76|760.76|22
1621586770000|2021-05-21 08:46:10|764.96|760.96|765.39|761.39|765.39|761.39|764.85|760.85|22
1621586780000|2021-05-21 08:46:20|765.47|761.47|764.79|760.79|765.52|761.52|764.75|760.75|23
1621586790000|2021-05-21 08:46:30|764.53|760.53|765.46|761.46|765.46|761.46|764.53|760.53|18
1621586800000|2021-05-21 08:46:40|765.47|761.47|765.86|761.86|766.12|762.12|765.47|761.47|26
1621586810000|2021-05-21 08:46:50|765.87|761.87|765.59|761.59|768.24|764.24|765.59|761.59|33
1621586820000|2021-05-21 08:47:00|766.85|762.85|767.18|763.18|767.34|763.34|766.04|762.04|17
1621586830000|2021-05-21 08:47:10|766.73|762.73|765.59|761.59|767|763|765.59|761.59|8
1621586840000|2021-05-21 08:47:20|766.41|762.41|767.67|763.67|767.83|763.83|765.59|761.59|19
1621586850000|2021-05-21 08:47:30|767.68|763.68|768.25|764.25|768.25|764.25|767.68|763.68|34
1621586860000|2021-05-21 08:47:40|768.38|764.38|770.25|766.25|770.38|766.38|768.24|764.24|34
1621586870000|2021-05-21 08:47:50|770.11|766.11|771.06|767.06|771.06|767.06|770.11|766.11|27
1621586880000|2021-05-21 08:48:00|771.07|767.07|771.22|767.22|771.79|767.79|771.02|767.02|27
1621586890000|2021-05-21 08:48:10|771.28|767.28|770.95|766.95|771.28|767.28|770.81|766.81|23
1621586900000|2021-05-21 08:48:20|770.82|766.82|771.03|767.03|771.04|767.04|770.81|766.81|16
1621586910000|2021-05-21 08:48:30|770.95|766.95|771.34|767.34|771.38|767.38|770.93|766.93|23
1621586920000|2021-05-21 08:48:40|771.36|767.36|770.77|766.77|771.36|767.36|770.59|766.59|23
1621586930000|2021-05-21 08:48:50|770.75|766.75|770.8|766.8|770.8|766.8|770.3|766.3|15
1621586940000|2021-05-21 08:49:00|770.85|766.85|770.77|766.77|771|767|770.74|766.74|19
1621586950000|2021-05-21 08:49:10|770.38|766.38|770.19|766.19|770.48|766.48|770.15|766.15|18
1621586960000|2021-05-21 08:49:20|770.14|766.14|770.19|766.19|770.38|766.38|770.14|766.14|27
1621586970000|2021-05-21 08:49:30|770.37|766.37|771.44|767.44|772.28|768.28|770.17|766.17|27
1621586980000|2021-05-21 08:49:40|771.81|767.81|772.34|768.34|772.34|768.34|771.44|767.44|12
1621586990000|2021-05-21 08:49:50|772.79|768.79|773.91|769.91|773.91|769.91|772.09|768.09|33
1621587000000|2021-05-21 08:50:00|774.07|770.07|774.06|770.06|774.49|770.49|773.71|769.71|27
1621587010000|2021-05-21 08:50:10|774.05|770.05|773.49|769.49|774.45|770.45|773.41|769.41|30
1621587020000|2021-05-21 08:50:20|773.5|769.5|773.84|769.84|773.84|769.84|773.48|769.48|12
1621587030000|2021-05-21 08:50:30|773.9|769.9|773.96|769.96|774.02|770.02|773.67|769.67|28
1621587040000|2021-05-21 08:50:40|774|770|774.69|770.69|774.95|770.95|773.86|769.86|32
1621587050000|2021-05-21 08:50:50|775.1|771.1|776.11|772.11|776.11|772.11|774.36|770.36|15
1621587060000|2021-05-21 08:51:00|776.15|772.15|775.67|771.67|776.15|772.15|775.67|771.67|20
1621587070000|2021-05-21 08:51:10|775.68|771.68|775.64|771.64|776.11|772.11|775.64|771.64|16
1621587080000|2021-05-21 08:51:20|775.65|771.65|775.27|771.27|775.65|771.65|774.77|770.77|31
1621587090000|2021-05-21 08:51:30|775.24|771.24|776.32|772.32|776.53|772.53|775.24|771.24|26
1621587100000|2021-05-21 08:51:40|776.01|772.01|776.23|772.23|776.44|772.44|775.86|771.86|30
1621587110000|2021-05-21 08:51:50|775.86|771.86|775.97|771.97|776.19|772.19|775.6|771.6|26
1621587120000|2021-05-21 08:52:00|775.98|771.98|776.76|772.76|777.1|773.1|775.64|771.64|29
1621587130000|2021-05-21 08:52:10|776.71|772.71|777.35|773.35|777.35|773.35|776.71|772.71|19
1621587140000|2021-05-21 08:52:20|777.42|773.42|777.64|773.64|777.88|773.88|777.42|773.42|21
1621587150000|2021-05-21 08:52:30|777.8|773.8|777.77|773.77|777.8|773.8|777.77|773.77|2
1621587160000|2021-05-21 08:52:40|777.81|773.81|777.46|773.46|777.92|773.92|777.14|773.14|21
1621587170000|2021-05-21 08:52:50|777.51|773.51|777.84|773.84|777.9|773.9|777.5|773.5|10
1621587180000|2021-05-21 08:53:00|777.92|773.92|777.78|773.78|778|774|777.78|773.78|11
1621587190000|2021-05-21 08:53:10|777.93|773.93|777.86|773.86|777.93|773.93|777.05|773.05|23
1621587200000|2021-05-21 08:53:20|777.88|773.88|776.94|772.94|778.68|774.68|776.94|772.94|21
1621587210000|2021-05-21 08:53:30|776.95|772.95|777.24|773.24|777.24|773.24|776.85|772.85|17
1621587220000|2021-05-21 08:53:40|777.38|773.38|777.96|773.96|777.97|773.97|777.34|773.34|11
1621587230000|2021-05-21 08:53:50|777.97|773.97|778.13|774.13|778.13|774.13|777.95|773.95|11
1621587240000|2021-05-21 08:54:00|778.2|774.2|778.5|774.5|779.21|775.21|778.18|774.18|18
1621587250000|2021-05-21 08:54:10|778.54|774.54|778.46|774.46|778.54|774.54|778.44|774.44|9
1621587260000|2021-05-21 08:54:20|778.47|774.47|778.41|774.41|778.47|774.47|778.41|774.41|6
1621587270000|2021-05-21 08:54:30|778.42|774.42|777.16|773.16|778.42|774.42|777.03|773.03|30
1621587280000|2021-05-21 08:54:40|777.31|773.31|778.22|774.22|778.22|774.22|777.18|773.18|21
1621587290000|2021-05-21 08:54:50|778.28|774.28|778.61|774.61|779|775|778.22|774.22|20
1621587300000|2021-05-21 08:55:00|778.81|774.81|777.86|773.86|778.81|774.81|777.75|773.75|21
1621587310000|2021-05-21 08:55:10|777.71|773.71|777.47|773.47|778.04|774.04|777.47|773.47|16
1621587320000|2021-05-21 08:55:20|777.45|773.45|777.95|773.95|777.95|773.95|777.42|773.42|19
1621587330000|2021-05-21 08:55:30|777.98|773.98|777.53|773.53|777.98|773.98|777.51|773.51|15
1621587340000|2021-05-21 08:55:40|777.58|773.58|777.58|773.58|777.85|773.85|777.56|773.56|15
1621587350000|2021-05-21 08:55:50|777.43|773.43|777.23|773.23|777.43|773.43|777.15|773.15|14
1621587360000|2021-05-21 08:56:00|777.25|773.25|777.49|773.49|778.09|774.09|777.03|773.03|18
1621587370000|2021-05-21 08:56:10|777.41|773.41|778.34|774.34|778.34|774.34|777.32|773.32|16
1621587380000|2021-05-21 08:56:20|778.31|774.31|777.59|773.59|778.53|774.53|777.59|773.59|16
1621587390000|2021-05-21 08:56:30|777.62|773.62|775.21|771.21|777.62|773.62|774.62|770.62|34
1621587400000|2021-05-21 08:56:40|775.12|771.12|766.82|762.82|775.12|771.12|766.82|762.82|33
1621587410000|2021-05-21 08:56:50|766.79|762.79|765.09|761.09|766.79|762.79|763.35|759.35|30
1621587420000|2021-05-21 08:57:00|765.02|761.02|764.37|760.37|765.09|761.09|763.13|759.13|32
1621587430000|2021-05-21 08:57:10|764.33|760.33|763.31|759.31|764.81|760.81|763.31|759.31|26
1621587440000|2021-05-21 08:57:20|763.46|759.46|762.21|758.21|763.46|759.46|761.91|757.91|34
1621587450000|2021-05-21 08:57:30|762.2|758.2|759.95|755.95|762.27|758.27|759.95|755.95|22
1621587460000|2021-05-21 08:57:40|760.38|756.38|763.31|759.31|763.31|759.31|760.38|756.38|20
1621587470000|2021-05-21 08:57:50|763.3|759.3|763.97|759.97|764.07|760.07|763.22|759.22|30
1621587480000|2021-05-21 08:58:00|763.83|759.83|764.5|760.5|764.62|760.62|763.82|759.82|18
1621587490000|2021-05-21 08:58:10|764.49|760.49|764.71|760.71|765.84|761.84|764.21|760.21|28
1621587500000|2021-05-21 08:58:20|764.82|760.82|763.04|759.04|764.86|760.86|763.04|759.04|29
1621587510000|2021-05-21 08:58:30|763.03|759.03|763.82|759.82|763.84|759.84|762.22|758.22|26
1621587520000|2021-05-21 08:58:40|763.84|759.84|763.86|759.86|763.86|759.86|763.66|759.66|11
1621587530000|2021-05-21 08:58:50|763.75|759.75|763.82|759.82|763.82|759.82|763.66|759.66|8
1621587540000|2021-05-21 08:59:00|763.84|759.84|762.94|758.94|763.91|759.91|762.94|758.94|22
1621587550000|2021-05-21 08:59:10|763.04|759.04|762.94|758.94|763.99|759.99|762.94|758.94|21
1621587560000|2021-05-21 08:59:20|763.96|759.96|764.42|760.42|764.42|760.42|762.94|758.94|7
1621587570000|2021-05-21 08:59:30|762.94|758.94|767.45|763.45|767.75|763.75|762.94|758.94|13
1621587580000|2021-05-21 08:59:40|767.47|763.47|767.74|763.74|767.74|763.74|767.39|763.39|15
1621587590000|2021-05-21 08:59:50|767.6|763.6|767.28|763.28|767.6|763.6|766.69|762.69|14
1621587600000|2021-05-21 09:00:00|767.29|763.29|768.13|764.13|768.13|764.13|767.24|763.24|8
1621587610000|2021-05-21 09:00:10|768.12|764.12|769.99|765.99|770.04|766.04|768.09|764.09|26
1621587620000|2021-05-21 09:00:20|770.08|766.08|772.53|768.53|772.53|768.53|770.08|766.08|29
1621587630000|2021-05-21 09:00:30|772.65|768.65|772.84|768.84|773.04|769.04|772.57|768.57|14
1621587640000|2021-05-21 09:00:40|772.79|768.79|772.92|768.92|772.92|768.92|772.01|768.01|20
1621587650000|2021-05-21 09:00:50|772.97|768.97|773.28|769.28|773.28|769.28|772.82|768.82|12
1621587660000|2021-05-21 09:01:00|773.22|769.22|773.19|769.19|773.22|769.22|772.82|768.82|11
1621587670000|2021-05-21 09:01:10|772.82|768.82|772.82|768.82|774.2|770.2|772.82|768.82|10
1621587680000|2021-05-21 09:01:20|774.57|770.57|776.91|772.91|776.91|772.91|772.82|768.82|6
1621587690000|2021-05-21 09:01:30|776.85|772.85|777.14|773.14|777.37|773.37|776.55|772.55|22
1621587700000|2021-05-21 09:01:40|777.18|773.18|777.22|773.22|777.22|773.22|777.06|773.06|8
1621587710000|2021-05-21 09:01:50|777.21|773.21|776.43|772.43|777.21|773.21|776.22|772.22|28
1621587720000|2021-05-21 09:02:00|776.44|772.44|776.16|772.16|776.52|772.52|776.16|772.16|17
1621587730000|2021-05-21 09:02:10|776.15|772.15|775.04|771.04|776.15|772.15|774.82|770.82|16
1621587740000|2021-05-21 09:02:20|775.45|771.45|776.08|772.08|776.43|772.43|775.45|771.45|30
1621587750000|2021-05-21 09:02:30|776.16|772.16|775.89|771.89|776.31|772.31|775.86|771.86|30
1621587760000|2021-05-21 09:02:40|775.9|771.9|776.28|772.28|776.44|772.44|775.9|771.9|24
1621587770000|2021-05-21 09:02:50|776.27|772.27|776.53|772.53|776.53|772.53|776.24|772.24|16
1621587780000|2021-05-21 09:03:00|776.49|772.49|775.67|771.67|776.68|772.68|775.67|771.67|22
1621587790000|2021-05-21 09:03:10|775.63|771.63|776.05|772.05|776.05|772.05|775.57|771.57|20
1621587800000|2021-05-21 09:03:20|776.06|772.06|776.57|772.57|776.64|772.64|776.06|772.06|24
1621587810000|2021-05-21 09:03:30|776.61|772.61|777.07|773.07|777.07|773.07|776.52|772.52|14
1621587820000|2021-05-21 09:03:40|777.08|773.08|778.45|774.45|778.45|774.45|777.08|773.08|18
1621587830000|2021-05-21 09:03:50|778.23|774.23|778.23|774.23|778.56|774.56|778.23|774.23|12
1621587840000|2021-05-21 09:04:00|778.52|774.52|778.32|774.32|778.64|774.64|777.76|773.76|28
1621587850000|2021-05-21 09:04:10|778.23|774.23|778.55|774.55|778.61|774.61|777.89|773.89|21
1621587860000|2021-05-21 09:04:20|778.61|774.61|778.77|774.77|778.8|774.8|778.51|774.51|21
1621587870000|2021-05-21 09:04:30|778.78|774.78|778.74|774.74|778.82|774.82|778.51|774.51|17
1621587880000|2021-05-21 09:04:40|778.51|774.51|779.02|775.02|779.12|775.12|778.51|774.51|15
1621587890000|2021-05-21 09:04:50|778.51|774.51|780.66|776.66|780.75|776.75|778.51|774.51|19
1621587900000|2021-05-21 09:05:00|780.65|776.65|781.18|777.18|781.51|777.51|780.65|776.65|32
1621587910000|2021-05-21 09:05:10|781.15|777.15|781.39|777.39|781.49|777.49|781.14|777.14|21
1621587920000|2021-05-21 09:05:20|781.42|777.42|780.94|776.94|781.5|777.5|780.51|776.51|27
1621587930000|2021-05-21 09:05:30|780.9|776.9|780.69|776.69|781.19|777.19|780.57|776.57|30
1621587940000|2021-05-21 09:05:40|780.75|776.75|780.12|776.12|780.75|776.75|780.12|776.12|14
1621587950000|2021-05-21 09:05:50|780.13|776.13|781|777|781.02|777.02|779.48|775.48|37
1621587960000|2021-05-21 09:06:00|781.03|777.03|781.55|777.55|781.66|777.66|781.02|777.02|24
1621587970000|2021-05-21 09:06:10|781.58|777.58|781.69|777.69|781.76|777.76|781.27|777.27|29
1621587980000|2021-05-21 09:06:20|781.83|777.83|782.26|778.26|783.2|779.2|781.72|777.72|23
1621587990000|2021-05-21 09:06:30|782.47|778.47|781.46|777.46|782.79|778.79|781.46|777.46|22
1621588000000|2021-05-21 09:06:40|781.39|777.39|782.25|778.25|782.25|778.25|781.39|777.39|24
1621588010000|2021-05-21 09:06:50|782.26|778.26|781.81|777.81|782.3|778.3|781.76|777.76|23
1621588020000|2021-05-21 09:07:00|781.46|777.46|780.91|776.91|781.58|777.58|780.9|776.9|23
1621588030000|2021-05-21 09:07:10|780.81|776.81|780.23|776.23|780.81|776.81|780.23|776.23|22
1621588040000|2021-05-21 09:07:20|780.17|776.17|781.79|777.79|781.92|777.92|780.03|776.03|23
1621588050000|2021-05-21 09:07:30|781.77|777.77|782.21|778.21|782.32|778.32|781.57|777.57|21
1621588060000|2021-05-21 09:07:40|782.19|778.19|781.47|777.47|782.19|778.19|781.46|777.46|12
1621588070000|2021-05-21 09:07:50|781.52|777.52|782.11|778.11|782.14|778.14|781.5|777.5|15
1621588080000|2021-05-21 09:08:00|781.98|777.98|781.29|777.29|781.98|777.98|781.29|777.29|27
1621588090000|2021-05-21 09:08:10|781.22|777.22|780.88|776.88|781.27|777.27|780.75|776.75|26
1621588100000|2021-05-21 09:08:20|780.77|776.77|782.08|778.08|782.12|778.12|780.77|776.77|27
1621588110000|2021-05-21 09:08:30|782.09|778.09|782.1|778.1|782.27|778.27|781.99|777.99|18
1621588120000|2021-05-21 09:08:40|782.14|778.14|782.16|778.16|782.28|778.28|782.14|778.14|6
1621588130000|2021-05-21 09:08:50|782.21|778.21|782.2|778.2|782.21|778.21|782.2|778.2|2
1621588140000|2021-05-21 09:09:00|782.21|778.21|781.22|777.22|782.31|778.31|781.2|777.2|18
1621588150000|2021-05-21 09:09:10|781.23|777.23|781.09|777.09|781.25|777.25|781.06|777.06|16
1621588160000|2021-05-21 09:09:20|781.15|777.15|780.44|776.44|781.15|777.15|780.44|776.44|15
1621588170000|2021-05-21 09:09:30|780.53|776.53|781.88|777.88|781.88|777.88|780.44|776.44|20
1621588180000|2021-05-21 09:09:40|782.09|778.09|782.03|778.03|782.1|778.1|781.91|777.91|13
1621588190000|2021-05-21 09:09:50|782.02|778.02|782.06|778.06|782.19|778.19|782.02|778.02|12
1621588200000|2021-05-21 09:10:00|782.07|778.07|780.62|776.62|782.07|778.07|780.62|776.62|24
1621588210000|2021-05-21 09:10:10|780.51|776.51|781.1|777.1|781.11|777.11|780.51|776.51|18
1621588220000|2021-05-21 09:10:20|781.11|777.11|780.82|776.82|781.11|777.11|780.77|776.77|20
1621588230000|2021-05-21 09:10:30|780.69|776.69|781.41|777.41|781.53|777.53|780.69|776.69|23
1621588240000|2021-05-21 09:10:40|781.32|777.32|781.38|777.38|781.38|777.38|781.2|777.2|16
1621588250000|2021-05-21 09:10:50|781.58|777.58|781.18|777.18|781.92|777.92|781.16|777.16|23
1621588260000|2021-05-21 09:11:00|781.19|777.19|780.69|776.69|781.28|777.28|780.69|776.69|19
1621588270000|2021-05-21 09:11:10|780.45|776.45|780.72|776.72|780.73|776.73|780.45|776.45|10
1621588280000|2021-05-21 09:11:20|780.62|776.62|781.01|777.01|781.08|777.08|780.56|776.56|22
1621588290000|2021-05-21 09:11:30|781.08|777.08|780.63|776.63|781.23|777.23|780.63|776.63|16
1621588300000|2021-05-21 09:11:40|780.68|776.68|780.88|776.88|780.89|776.89|780.61|776.61|14
1621588310000|2021-05-21 09:11:50|780.99|776.99|782.13|778.13|782.13|778.13|780.99|776.99|20
1621588320000|2021-05-21 09:12:00|782.17|778.17|782.02|778.02|782.78|778.78|781.89|777.89|25
1621588330000|2021-05-21 09:12:10|782.03|778.03|781.64|777.64|782.03|778.03|781.64|777.64|19
1621588340000|2021-05-21 09:12:20|781.65|777.65|781.47|777.47|781.66|777.66|781.47|777.47|16
1621588350000|2021-05-21 09:12:30|781.46|777.46|781.25|777.25|781.64|777.64|781.06|777.06|18
1621588360000|2021-05-21 09:12:40|781.26|777.26|780.63|776.63|781.28|777.28|780.61|776.61|16
1621588370000|2021-05-21 09:12:50|780.69|776.69|781.44|777.44|781.46|777.46|780.69|776.69|21
1621588380000|2021-05-21 09:13:00|781.43|777.43|781.13|777.13|781.73|777.73|781.13|777.13|24
1621588390000|2021-05-21 09:13:10|781.02|777.02|778.8|774.8|781.02|777.02|778.8|774.8|33
1621588400000|2021-05-21 09:13:20|778.81|774.81|778.85|774.85|778.94|774.94|778.66|774.66|13
1621588410000|2021-05-21 09:13:30|778.92|774.92|779.14|775.14|779.18|775.18|778.9|774.9|14
1621588420000|2021-05-21 09:13:40|779.18|775.18|779.35|775.35|779.35|775.35|779.09|775.09|17
1621588430000|2021-05-21 09:13:50|779.36|775.36|779.6|775.6|779.6|775.6|779.1|775.1|21
1621588440000|2021-05-21 09:14:00|779.57|775.57|780.37|776.37|780.37|776.37|779.57|775.57|20
1621588450000|2021-05-21 09:14:10|780.14|776.14|779.79|775.79|780.38|776.38|779.79|775.79|12
1621588460000|2021-05-21 09:14:20|780.88|776.88|779.91|775.91|780.88|776.88|779.89|775.89|12
1621588470000|2021-05-21 09:14:30|780.04|776.04|779.62|775.62|780.36|776.36|779.57|775.57|19
1621588480000|2021-05-21 09:14:40|779.65|775.65|779.33|775.33|779.81|775.81|779.33|775.33|26
1621588490000|2021-05-21 09:14:50|779.36|775.36|778.51|774.51|779.44|775.44|778.51|774.51|31
1621588500000|2021-05-21 09:15:00|778.52|774.52|778.78|774.78|778.78|774.78|777.87|773.87|27
1621588510000|2021-05-21 09:15:10|778.86|774.86|779.1|775.1|779.57|775.57|778.86|774.86|22
1621588520000|2021-05-21 09:15:20|779.11|775.11|778.79|774.79|779.84|775.84|778.79|774.79|28
1621588530000|2021-05-21 09:15:30|778.84|774.84|779.18|775.18|779.18|775.18|778.53|774.53|20
1621588540000|2021-05-21 09:15:40|779.17|775.17|778.78|774.78|779.17|775.17|778.64|774.64|17
1621588550000|2021-05-21 09:15:50|778.77|774.77|779.29|775.29|779.45|775.45|778.74|774.74|20
1621588560000|2021-05-21 09:16:00|779.36|775.36|778.78|774.78|779.5|775.5|778.53|774.53|25
1621588570000|2021-05-21 09:16:10|778.92|774.92|778.76|774.76|778.92|774.92|778.71|774.71|10
1621588580000|2021-05-21 09:16:20|778.95|774.95|779.13|775.13|779.31|775.31|778.95|774.95|11
1621588590000|2021-05-21 09:16:30|779.14|775.14|780.04|776.04|780.04|776.04|779.14|775.14|14
1621588600000|2021-05-21 09:16:40|780.69|776.69|780.88|776.88|780.88|776.88|780.69|776.69|5
1621588620000|2021-05-21 09:17:00|781.13|777.13|781.13|777.13|781.13|777.13|781.13|777.13|1
1621588640000|2021-05-21 09:17:20|781.14|777.14|782.36|778.36|782.36|778.36|781.14|777.14|18
1621588650000|2021-05-21 09:17:30|782.39|778.39|782.61|778.61|783.41|779.41|782.39|778.39|17
1621588660000|2021-05-21 09:17:40|782.48|778.48|783.5|779.5|783.54|779.54|782.48|778.48|9
1621588670000|2021-05-21 09:17:50|783.51|779.51|784.41|780.41|784.46|780.46|783.51|779.51|25
1621588680000|2021-05-21 09:18:00|784.36|780.36|784.3|780.3|784.51|780.51|783.18|779.18|33
1621588690000|2021-05-21 09:18:10|784.54|780.54|785.22|781.22|785.54|781.54|784.24|780.24|20
1621588700000|2021-05-21 09:18:20|785.21|781.21|786.88|782.88|786.88|782.88|785.2|781.2|27
1621588710000|2021-05-21 09:18:30|787.16|783.16|786.08|782.08|787.17|783.17|786.03|782.03|25
1621588720000|2021-05-21 09:18:40|786.21|782.21|787.18|783.18|787.35|783.35|786.02|782.02|26
1621588730000|2021-05-21 09:18:50|787.2|783.2|788.17|784.17|788.17|784.17|787.2|783.2|18
1621588740000|2021-05-21 09:19:00|788.12|784.12|788.22|784.22|788.29|784.29|788.03|784.03|19
1621588750000|2021-05-21 09:19:10|788.13|784.13|788.13|784.13|788.24|784.24|787.7|783.7|26
1621588760000|2021-05-21 09:19:20|788.14|784.14|788.99|784.99|789.14|785.14|788.14|784.14|12
1621588770000|2021-05-21 09:19:30|788.94|784.94|789.51|785.51|789.51|785.51|788.74|784.74|17
1621588780000|2021-05-21 09:19:40|789.52|785.52|789.82|785.82|789.82|785.82|789.52|785.52|15
1621588790000|2021-05-21 09:19:50|789.75|785.75|790.04|786.04|790.34|786.34|789.63|785.63|16
1621588800000|2021-05-21 09:20:00|790.11|786.11|790.12|786.12|790.12|786.12|790.11|786.11|2
1621588810000|2021-05-21 09:20:10|790.15|786.15|792.04|788.04|792.04|788.04|790.15|786.15|15
1621588820000|2021-05-21 09:20:20|792.99|788.99|792.9|788.9|792.99|788.99|792.81|788.81|17
1621588830000|2021-05-21 09:20:30|793|789|793.4|789.4|793.47|789.47|793|789|12
1621588840000|2021-05-21 09:20:40|793.26|789.26|793.02|789.02|793.43|789.43|792.98|788.98|23
1621588850000|2021-05-21 09:20:50|793.03|789.03|793.69|789.69|793.79|789.79|793.03|789.03|19
1621588860000|2021-05-21 09:21:00|793.7|789.7|794.18|790.18|794.59|790.59|793.7|789.7|17
1621588870000|2021-05-21 09:21:10|794.2|790.2|793.31|789.31|794.2|790.2|793.3|789.3|27
1621588880000|2021-05-21 09:21:20|793.29|789.29|793.32|789.32|793.4|789.4|793.21|789.21|21
1621588890000|2021-05-21 09:21:30|793.21|789.21|791.48|787.48|793.45|789.45|791.48|787.48|29
1621588900000|2021-05-21 09:21:40|791.47|787.47|791.47|787.47|791.49|787.49|791.16|787.16|33
1621588910000|2021-05-21 09:21:50|791.4|787.4|791.7|787.7|791.7|787.7|791.31|787.31|15
1621588920000|2021-05-21 09:22:00|791.76|787.76|792.7|788.7|792.7|788.7|791.76|787.76|25
1621588930000|2021-05-21 09:22:10|792.57|788.57|793.72|789.72|793.72|789.72|792.52|788.52|23
1621588940000|2021-05-21 09:22:20|793.58|789.58|794.67|790.67|794.67|790.67|793.58|789.58|24
1621588950000|2021-05-21 09:22:30|794.66|790.66|794.63|790.63|794.82|790.82|794.36|790.36|22
1621588960000|2021-05-21 09:22:40|794.72|790.72|795.25|791.25|795.4|791.4|794.72|790.72|22
1621588970000|2021-05-21 09:22:50|795.36|791.36|795.51|791.51|795.91|791.91|795.34|791.34|19
1621588980000|2021-05-21 09:23:00|795.27|791.27|794.71|790.71|795.36|791.36|794.58|790.58|28
1621588990000|2021-05-21 09:23:10|794.67|790.67|795.64|791.64|796.01|792.01|794.67|790.67|29
1621589000000|2021-05-21 09:23:20|795.77|791.77|796.8|792.8|796.81|792.81|795.69|791.69|24
1621589010000|2021-05-21 09:23:30|796.75|792.75|796.85|792.85|796.89|792.89|796.49|792.49|21
1621589020000|2021-05-21 09:23:40|796.82|792.82|797.06|793.06|797.1|793.1|796.79|792.79|11
1621589030000|2021-05-21 09:23:50|797.12|793.12|796.41|792.41|797.6|793.6|796.39|792.39|21
1621589040000|2021-05-21 09:24:00|796.5|792.5|797.15|793.15|797.18|793.18|796.22|792.22|30
1621589050000|2021-05-21 09:24:10|797.14|793.14|798.62|794.62|798.75|794.75|796.96|792.96|30
1621589060000|2021-05-21 09:24:20|798.74|794.74|802.07|798.07|802.07|798.07|798.72|794.72|20
1621589070000|2021-05-21 09:24:30|803.19|799.19|804|800|804|800|802.56|798.56|7
1621589080000|2021-05-21 09:24:40|804.03|800.03|811.72|807.72|811.72|807.72|804.03|800.03|21
1621589090000|2021-05-21 09:24:50|812.05|808.05|811|807|812.16|808.16|810.87|806.87|15
1621589100000|2021-05-21 09:25:00|810.89|806.89|809.64|805.64|811.48|807.48|809.64|798.28|26
1621589110000|2021-05-21 09:25:10|810.26|806.26|811.69|807.69|811.69|807.69|808.27|804.27|19
1621589120000|2021-05-21 09:25:20|811.48|807.48|812.3|808.3|812.51|808.51|811.01|807.01|36
1621589130000|2021-05-21 09:25:30|811.99|807.99|812.08|808.08|812.18|808.18|811.75|807.75|23
1621589140000|2021-05-21 09:25:40|812.57|808.57|812.67|808.67|812.69|808.69|812.03|808.03|29
1621589150000|2021-05-21 09:25:50|812.39|808.39|811.3|807.3|812.39|808.39|811.11|807.11|31
1621589160000|2021-05-21 09:26:00|811.27|807.27|811.24|807.24|812.48|808.48|810.56|806.56|34
1621589170000|2021-05-21 09:26:10|811.34|807.34|812.34|808.34|812.59|808.59|811.34|807.34|16
1621589180000|2021-05-21 09:26:20|812.07|808.07|811.85|807.85|812.62|808.62|811.85|807.85|24
1621589190000|2021-05-21 09:26:30|812.21|808.21|812.92|808.92|814|810|812.21|808.21|18
1621589200000|2021-05-21 09:26:40|813.41|809.41|814.16|810.16|814.22|810.22|812.92|808.92|13
1621589210000|2021-05-21 09:26:50|814.13|810.13|814.09|810.09|814.6|810.6|813.65|809.65|18
1621589220000|2021-05-21 09:27:00|814.1|810.1|813.74|809.74|814.85|810.85|813.68|809.68|16
1621589230000|2021-05-21 09:27:10|813.76|809.76|814.28|810.28|814.28|810.28|813.76|809.76|3
1621589240000|2021-05-21 09:27:20|814.3|810.3|816.7|812.7|816.7|812.7|814.3|810.3|6
1621589250000|2021-05-21 09:27:30|816.71|812.71|817.94|813.94|818.12|814.12|816.71|812.71|7
1621589260000|2021-05-21 09:27:40|818.11|814.11|818.41|814.41|818.53|814.53|817.62|813.62|17
1621589270000|2021-05-21 09:27:50|818.42|814.42|817.41|813.41|818.64|814.64|817.41|813.41|25
1621589280000|2021-05-21 09:28:00|817.18|813.18|816.87|812.87|817.35|813.35|816.52|812.52|30
1621589290000|2021-05-21 09:28:10|816.62|812.62|815.85|811.85|817.06|813.06|815.79|811.79|32
1621589300000|2021-05-21 09:28:20|815.87|811.87|815.77|811.77|816.02|812.02|815.44|811.44|28
1621589310000|2021-05-21 09:28:30|815.81|811.81|818.22|814.22|818.22|814.22|815.74|811.74|29
1621589320000|2021-05-21 09:28:40|817.58|813.58|818.61|814.61|818.93|814.93|817.58|813.58|22
1621589330000|2021-05-21 09:28:50|818.34|814.34|820.46|816.46|820.62|816.62|818.34|814.34|18
1621589340000|2021-05-21 09:29:00|820.44|816.44|819.49|815.49|820.44|816.44|818.86|814.86|30
1621589350000|2021-05-21 09:29:10|819.84|815.84|820|816|820.13|816.13|819.55|815.55|24
1621589360000|2021-05-21 09:29:20|819.84|815.84|820.85|816.85|820.89|816.89|819.84|815.84|18
1621589370000|2021-05-21 09:29:30|820.8|816.8|820.69|816.69|821.01|817.01|820.56|816.56|19
1621589380000|2021-05-21 09:29:40|820.7|816.7|821.79|817.79|822.09|818.09|820.7|816.7|15
1621589390000|2021-05-21 09:29:50|821.61|817.61|821.79|817.79|821.81|817.81|820.77|816.77|28
1621589400000|2021-05-21 09:30:00|821.59|817.59|820.85|816.85|822.11|818.11|820.81|816.81|22
1621589410000|2021-05-21 09:30:10|820.5|816.5|819.92|815.92|820.5|816.5|819.86|815.86|22
1621589420000|2021-05-21 09:30:20|819.84|815.84|820.11|816.11|820.9|816.9|819.14|815.14|21
1621589430000|2021-05-21 09:30:30|820.25|816.25|819.58|815.58|820.37|816.37|819.58|815.58|23
1621589440000|2021-05-21 09:30:40|819.59|815.59|819.59|815.59|819.95|815.95|819.58|815.58|23
1621589450000|2021-05-21 09:30:50|819.67|815.67|820.4|816.4|821.36|817.36|819.67|815.67|28
1621589460000|2021-05-21 09:31:00|820.32|816.32|824.51|820.51|824.51|820.51|820.32|816.32|24
1621589470000|2021-05-21 09:31:10|825.54|821.54|825.96|821.96|826.04|822.04|825.49|821.49|17
1621589480000|2021-05-21 09:31:20|826.05|822.05|827.99|823.99|828.29|824.29|826.05|822.05|16
1621589490000|2021-05-21 09:31:30|828|824|828.38|824.38|828.44|824.44|827.85|823.85|17
1621589500000|2021-05-21 09:31:40|828.8|824.8|830.8|826.8|831.06|827.06|828.44|824.44|27
1621589510000|2021-05-21 09:31:50|830.75|826.75|829.45|825.45|830.75|826.75|828.43|824.43|39
1621589520000|2021-05-21 09:32:00|829.2|825.2|827.83|823.83|829.97|825.97|827.67|823.67|36
1621589530000|2021-05-21 09:32:10|828.09|824.09|828.67|824.67|829.11|825.11|828.04|824.04|37
1621589540000|2021-05-21 09:32:20|828.63|824.63|828.01|824.01|828.99|824.99|827.92|823.92|34
1621589550000|2021-05-21 09:32:30|828.07|824.07|828.71|824.71|829.94|825.94|827.88|823.88|39
1621589560000|2021-05-21 09:32:40|828.84|824.84|827.07|823.07|829.05|825.05|826.99|822.99|34
1621589570000|2021-05-21 09:32:50|827.12|823.12|826.5|822.5|827.23|823.23|826.48|822.48|34
1621589580000|2021-05-21 09:33:00|826.43|822.43|827.1|823.1|827.1|823.1|826.09|822.09|35
1621589590000|2021-05-21 09:33:10|827.2|823.2|827.19|823.19|827.42|823.42|827.08|823.08|23
1621589600000|2021-05-21 09:33:20|827.38|823.38|826.93|822.93|827.88|823.88|826.93|822.93|34
1621589610000|2021-05-21 09:33:30|827.17|823.17|825.88|821.88|827.17|823.17|825.69|821.69|26
1621589620000|2021-05-21 09:33:40|826.04|822.04|825.26|821.26|826.04|822.04|824.84|820.84|35
1621589630000|2021-05-21 09:33:50|825.3|821.3|825.78|821.78|825.8|821.8|824.75|820.75|35
1621589640000|2021-05-21 09:34:00|825.79|821.79|826.94|822.94|827.43|823.43|825.78|821.78|35
1621589650000|2021-05-21 09:34:10|826.91|822.91|826.39|822.39|827.18|823.18|826.31|822.31|37
1621589660000|2021-05-21 09:34:20|825.75|821.75|823.57|819.57|825.75|821.75|823.21|819.21|31
1621589670000|2021-05-21 09:34:30|823.55|819.55|823.93|819.93|825.03|821.03|823.55|819.55|37
1621589680000|2021-05-21 09:34:40|823.85|819.85|822.37|818.37|824.68|820.68|822.31|818.31|36
1621589690000|2021-05-21 09:34:50|822.42|818.42|822.31|818.31|822.56|818.56|821.27|817.27|36
1621589700000|2021-05-21 09:35:00|822.53|818.53|823.31|819.31|823.82|819.82|822.32|818.32|32
1621589710000|2021-05-21 09:35:10|823.04|819.04|822.02|818.02|823.21|819.21|821.94|817.94|35
1621589720000|2021-05-21 09:35:20|822.13|818.13|822.18|818.18|822.59|818.59|822|818|37
1621589730000|2021-05-21 09:35:30|822.21|818.21|823.67|819.67|823.69|819.69|821.54|817.54|34
1621589740000|2021-05-21 09:35:40|823.82|819.82|823.68|819.68|824.67|820.67|823.4|819.4|28
1621589750000|2021-05-21 09:35:50|824.22|820.22|823.25|819.25|824.28|820.28|823.24|819.24|27
1621589760000|2021-05-21 09:36:00|823.33|819.33|822.47|818.47|823.88|819.88|822.47|818.47|31
1621589770000|2021-05-21 09:36:10|822.52|818.52|823.46|819.46|823.53|819.53|822.52|818.52|33
1621589780000|2021-05-21 09:36:20|823.59|819.59|824.25|820.25|824.3|820.3|823.59|819.59|19
1621589790000|2021-05-21 09:36:30|824.23|820.23|823.97|819.97|824.23|820.23|823.01|819.01|26
1621589800000|2021-05-21 09:36:40|823.98|819.98|822.69|818.69|824|820|822.57|818.57|35
1621589810000|2021-05-21 09:36:50|822.89|818.89|823.24|819.24|823.27|819.27|822.8|818.8|27
1621589820000|2021-05-21 09:37:00|823.1|819.1|822.64|818.64|823.29|819.29|822.64|818.64|12
1621589830000|2021-05-21 09:37:10|822.81|818.81|822.89|818.89|823.04|819.04|822.4|818.4|29
1621589840000|2021-05-21 09:37:20|822.88|818.88|822.41|818.41|822.92|818.92|822.41|818.41|26
1621589850000|2021-05-21 09:37:30|822.46|818.46|822.59|818.59|822.82|818.82|822.24|818.24|29
1621589860000|2021-05-21 09:37:40|822.64|818.64|822.37|818.37|822.77|818.77|822.37|818.37|16
1621589870000|2021-05-21 09:37:50|822.4|818.4|822.82|818.82|822.86|818.86|822.15|818.15|31
1621589880000|2021-05-21 09:38:00|822.39|818.39|820.65|816.65|822.45|818.45|820.63|816.63|29
1621589890000|2021-05-21 09:38:10|820.68|816.68|821.43|817.43|821.45|817.45|820.23|816.23|32
1621589900000|2021-05-21 09:38:20|821.4|817.4|821.28|817.28|821.51|817.51|821.05|817.05|39
1621589910000|2021-05-21 09:38:30|821.25|817.25|820.52|816.52|821.81|817.81|820.5|816.5|33
1621589920000|2021-05-21 09:38:40|820.54|816.54|820.72|816.72|821.26|817.26|820.54|816.54|33
1621589930000|2021-05-21 09:38:50|820.65|816.65|820.83|816.83|820.83|816.83|819.06|815.06|33
1621589940000|2021-05-21 09:39:00|820.62|816.62|821.29|817.29|821.55|817.55|820.62|816.62|14
1621589950000|2021-05-21 09:39:10|821.93|817.93|822.65|818.65|822.89|818.89|821.87|817.87|14
1621589960000|2021-05-21 09:39:20|822.68|818.68|824.86|820.86|824.86|820.86|822.68|818.68|27
1621589970000|2021-05-21 09:39:30|824.66|820.66|824.84|820.84|824.9|820.9|824.19|820.19|17
1621589980000|2021-05-21 09:39:40|824.82|820.82|825.39|821.39|825.43|821.43|824.77|820.77|18
1621589990000|2021-05-21 09:39:50|825.35|821.35|825.73|821.73|825.73|821.73|824.63|820.63|30
1621590000000|2021-05-21 09:40:00|825.25|821.25|825.88|821.88|826.13|822.13|825.25|821.25|23
1621590010000|2021-05-21 09:40:10|825.93|821.93|825.76|821.76|825.94|821.94|825.36|821.36|25
1621590020000|2021-05-21 09:40:20|825.66|821.66|824.96|820.96|825.91|821.91|824.72|820.72|33
1621590030000|2021-05-21 09:40:30|824.89|820.89|824.59|820.59|825.65|821.65|824.22|820.22|34
1621590040000|2021-05-21 09:40:40|824.79|820.79|824.19|820.19|825.16|821.16|824.19|820.19|23
1621590050000|2021-05-21 09:40:50|824.17|820.17|825.41|821.41|825.49|821.49|824.17|820.17|30
1621590060000|2021-05-21 09:41:00|825.3|821.3|824.66|820.66|825.43|821.43|824.19|820.19|30
1621590070000|2021-05-21 09:41:10|824.99|820.99|825.66|821.66|825.66|821.66|824.99|820.99|21
1621590080000|2021-05-21 09:41:20|825.65|821.65|826.18|822.18|826.23|822.23|825.51|821.51|24
1621590090000|2021-05-21 09:41:30|826.35|822.35|826.13|822.13|826.35|822.35|825.82|821.82|18
1621590100000|2021-05-21 09:41:40|826.08|822.08|825.92|821.92|826.22|822.22|825.9|821.9|11
1621590110000|2021-05-21 09:41:50|826.03|822.03|826.03|822.03|826.03|822.03|826.03|822.03|1
1621590120000|2021-05-21 09:42:00|825.92|821.92|825.92|821.92|825.92|821.92|825.92|821.92|1
1621590130000|2021-05-21 09:42:10|825.98|821.98|826.05|822.05|826.14|822.14|825.92|821.92|6
1621590140000|2021-05-21 09:42:20|825.92|821.92|826.07|822.07|826.16|822.16|825.92|821.92|8
1621590150000|2021-05-21 09:42:30|826.06|822.06|825.95|821.95|826.45|822.45|825.93|821.93|14
1621590160000|2021-05-21 09:42:40|826.06|822.06|825.95|821.95|826.18|822.18|825.95|821.95|13
1621590170000|2021-05-21 09:42:50|826.01|822.01|825.64|821.64|826.05|822.05|825.3|821.3|28
1621590180000|2021-05-21 09:43:00|825.72|821.72|825.43|821.43|825.77|821.77|825.38|821.38|19
1621590190000|2021-05-21 09:43:10|825.19|821.19|825.61|821.61|825.61|821.61|824.98|820.98|21
1621590200000|2021-05-21 09:43:20|825.37|821.37|825.74|821.74|825.82|821.82|825.37|821.37|13
1621590210000|2021-05-21 09:43:30|825.62|821.62|825.29|821.29|825.68|821.68|825.12|821.12|24
1621590220000|2021-05-21 09:43:40|825.25|821.25|825.54|821.54|825.6|821.6|825.25|821.25|16
1621590230000|2021-05-21 09:43:50|825.82|821.82|825.99|821.99|826.56|822.56|825.77|821.77|14
1621590240000|2021-05-21 09:44:00|825.98|821.98|825.97|821.97|826.33|822.33|825.97|821.97|6
1621590260000|2021-05-21 09:44:20|825.98|821.98|826.55|822.55|826.67|822.67|825.94|821.94|24
1621590270000|2021-05-21 09:44:30|826.54|822.54|827.77|823.77|827.85|823.85|826.54|822.54|23
1621590280000|2021-05-21 09:44:40|827.79|823.79|826.25|822.25|827.97|823.97|826.25|822.25|30
1621590290000|2021-05-21 09:44:50|826.2|822.2|827.11|823.11|827.41|823.41|826.2|822.2|28
1621590300000|2021-05-21 09:45:00|826.91|822.91|827.36|823.36|827.95|823.95|826.91|822.91|30
1621590310000|2021-05-21 09:45:10|827.28|823.28|827.8|823.8|828|824|826.95|822.95|25
1621590320000|2021-05-21 09:45:20|827.75|823.75|826.31|822.31|827.75|823.75|826.31|822.31|33
1621590330000|2021-05-21 09:45:30|826.36|822.36|827.38|823.38|827.58|823.58|826.27|822.27|27
1621590340000|2021-05-21 09:45:40|827.39|823.39|827.62|823.62|827.97|823.97|827.34|823.34|31
1621590350000|2021-05-21 09:45:50|827.63|823.63|827.39|823.39|827.66|823.66|827.21|823.21|18
1621590360000|2021-05-21 09:46:00|827.29|823.29|827.25|823.25|827.52|823.52|827.21|823.21|24
1621590370000|2021-05-21 09:46:10|827.21|823.21|827.3|823.3|827.65|823.65|827.21|823.21|29
1621590380000|2021-05-21 09:46:20|827.34|823.34|826.94|822.94|827.34|823.34|826.94|822.94|31
1621590390000|2021-05-21 09:46:30|826.97|822.97|827.46|823.46|828.11|824.11|826.69|822.69|27
1621590400000|2021-05-21 09:46:40|827.36|823.36|827.68|823.68|827.8|823.8|827.28|823.28|26
1621590410000|2021-05-21 09:46:50|827.49|823.49|827.6|823.6|827.77|823.77|827.25|823.25|27
1621590420000|2021-05-21 09:47:00|827.85|823.85|827.77|823.77|828.33|824.33|827.73|823.73|20
1621590430000|2021-05-21 09:47:10|827.65|823.65|826.82|822.82|827.65|823.65|826.57|822.57|35
1621590440000|2021-05-21 09:47:20|827.19|823.19|827.96|823.96|828.23|824.23|827.03|823.03|30
1621590450000|2021-05-21 09:47:30|828.34|824.34|826.34|822.34|828.34|824.34|826.24|822.24|27
1621590460000|2021-05-21 09:47:40|826.35|822.35|826.58|822.58|826.63|822.63|825.65|821.65|27
1621590470000|2021-05-21 09:47:50|826.51|822.51|826.65|822.65|826.91|822.91|826.07|822.07|24
1621590480000|2021-05-21 09:48:00|826.07|822.07|826.93|822.93|827.23|823.23|826.07|822.07|21
1621590490000|2021-05-21 09:48:10|826.97|822.97|826.89|822.89|826.97|822.97|826.87|822.87|6
1621590500000|2021-05-21 09:48:20|826.96|822.96|828.98|824.98|828.98|824.98|826.9|822.9|16
1621590510000|2021-05-21 09:48:30|827.37|823.37|828.7|824.7|828.71|824.71|827.37|823.37|21
1621590520000|2021-05-21 09:48:40|828.2|824.2|828.2|824.2|828.4|824.4|827.93|823.93|11
1621590530000|2021-05-21 09:48:50|828.3|824.3|828.41|824.41|828.41|824.41|828.03|824.03|18
1621590540000|2021-05-21 09:49:00|828.38|824.38|828.13|824.13|828.38|824.38|827.46|823.46|29
1621590550000|2021-05-21 09:49:10|828.22|824.22|827.96|823.96|828.37|824.37|827.54|823.54|23
1621590560000|2021-05-21 09:49:20|828.03|824.03|828.42|824.42|829|825|827.75|823.75|33
1621590570000|2021-05-21 09:49:30|828.44|824.44|829.3|825.3|829.3|825.3|827.76|823.76|19
1621590580000|2021-05-21 09:49:40|829.44|825.44|828.75|824.75|829.69|825.69|828.74|824.74|21
1621590590000|2021-05-21 09:49:50|828.73|824.73|829.23|825.23|829.23|825.23|828.56|824.56|30
1621590600000|2021-05-21 09:50:00|829.14|825.14|828.61|824.61|829.14|825.14|828.43|824.43|29
1621590610000|2021-05-21 09:50:10|828.64|824.64|828.74|824.74|828.83|824.83|828.2|824.2|20
1621590620000|2021-05-21 09:50:20|828.69|824.69|828.51|824.51|828.73|824.73|828.45|824.45|27
1621590630000|2021-05-21 09:50:30|828.53|824.53|828.1|824.1|828.53|824.53|828.04|824.04|23
1621590640000|2021-05-21 09:50:40|828.06|824.06|828.47|824.47|828.71|824.71|827.97|823.97|27
1621590650000|2021-05-21 09:50:50|828.48|824.48|827.85|823.85|828.63|824.63|827.85|823.85|20
1621590660000|2021-05-21 09:51:00|827.99|823.99|828.1|824.1|828.28|824.28|827.99|823.99|22
1621590670000|2021-05-21 09:51:10|828.05|824.05|828.71|824.71|828.97|824.97|827.67|823.67|24
1621590680000|2021-05-21 09:51:20|828.67|824.67|828.73|824.73|828.73|824.73|828.2|824.2|24
1621590690000|2021-05-21 09:51:30|828.76|824.76|829.67|825.67|829.89|825.89|828.61|824.61|16
1621590700000|2021-05-21 09:51:40|829.68|825.68|829.3|825.3|829.68|825.68|829.22|825.22|29
1621590710000|2021-05-21 09:51:50|829.32|825.32|828.6|824.6|829.32|825.32|828.52|824.52|28
1621590720000|2021-05-21 09:52:00|828.79|824.79|829.02|825.02|829.02|825.02|828.39|824.39|25
1621590730000|2021-05-21 09:52:10|829.01|825.01|828.49|824.49|829.44|825.44|828.33|824.33|23
1621590740000|2021-05-21 09:52:20|828.48|824.48|828.28|824.28|828.85|824.85|828.22|824.22|18
1621590750000|2021-05-21 09:52:30|828.32|824.32|828.47|824.47|828.71|824.71|828.25|824.25|22
1621590760000|2021-05-21 09:52:40|828.43|824.43|828.53|824.53|828.64|824.64|828.36|824.36|15
1621590770000|2021-05-21 09:52:50|828.43|824.43|828.4|824.4|828.52|824.52|828.33|824.33|20
1621590780000|2021-05-21 09:53:00|828.46|824.46|828.7|824.7|828.7|824.7|828.4|824.4|18
1621590790000|2021-05-21 09:53:10|828.67|824.67|828.91|824.91|829.21|825.21|828.52|824.52|26
1621590800000|2021-05-21 09:53:20|828.93|824.93|828.69|824.69|829.26|825.26|828.65|824.65|36
1621590810000|2021-05-21 09:53:30|828.7|824.7|828.6|824.6|828.92|824.92|828.54|824.54|24
1621590820000|2021-05-21 09:53:40|828.53|824.53|828.55|824.55|828.85|824.85|828.4|824.4|23
1621590830000|2021-05-21 09:53:50|828.56|824.56|828.83|824.83|829.15|825.15|828.56|824.56|24
1621590840000|2021-05-21 09:54:00|828.84|824.84|829.22|825.22|829.32|825.32|828.81|824.81|24
1621590850000|2021-05-21 09:54:10|828.75|824.75|829.18|825.18|829.27|825.27|828.75|824.75|27
1621590860000|2021-05-21 09:54:20|829.16|825.16|828.86|824.86|829.25|825.25|828.86|824.86|24
1621590870000|2021-05-21 09:54:30|828.87|824.87|828.62|824.62|829.02|825.02|828.53|824.53|30
1621590880000|2021-05-21 09:54:40|828.76|824.76|828.83|824.83|828.98|824.98|828.48|824.48|24
1621590890000|2021-05-21 09:54:50|828.81|824.81|828.72|824.72|828.84|824.84|828.71|824.71|24
1621590900000|2021-05-21 09:55:00|828.71|824.71|827.86|823.86|828.86|824.86|827.44|823.44|31
1621590910000|2021-05-21 09:55:10|827.88|823.88|828.67|824.67|828.96|824.96|827.84|823.84|16
1621590920000|2021-05-21 09:55:20|828.71|824.71|827.06|823.06|828.93|824.93|827.05|823.05|26
1621590930000|2021-05-21 09:55:30|827.05|823.05|826.71|822.71|827.06|823.06|826.08|822.08|35
1621590940000|2021-05-21 09:55:40|826.43|822.43|826.76|822.76|826.76|822.76|826.41|822.41|19
1621590950000|2021-05-21 09:55:50|826.69|822.69|826.41|822.41|826.83|822.83|826.12|822.12|21
1621590960000|2021-05-21 09:56:00|826.34|822.34|827.73|823.73|828|824|826.22|822.22|22
1621590970000|2021-05-21 09:56:10|827.71|823.71|827.71|823.71|827.79|823.79|827.55|823.55|19
1621590980000|2021-05-21 09:56:20|827.54|823.54|827.23|823.23|827.68|823.68|827.16|823.16|22
1621590990000|2021-05-21 09:56:30|827.24|823.24|827.44|823.44|827.75|823.75|827.24|823.24|30
1621591000000|2021-05-21 09:56:40|827.54|823.54|826.58|822.58|827.67|823.67|826.4|822.4|23
1621591010000|2021-05-21 09:56:50|826.54|822.54|825.92|821.92|827.39|823.39|825.92|821.92|34
1621591020000|2021-05-21 09:57:00|825.83|821.83|825.77|821.77|826.28|822.28|825.75|821.75|31
1621591030000|2021-05-21 09:57:10|825.82|821.82|826.67|822.67|826.67|822.67|825.82|821.82|21
1621591040000|2021-05-21 09:57:20|826.7|822.7|826.11|822.11|826.95|822.95|825.42|821.42|32
1621591050000|2021-05-21 09:57:30|826.12|822.12|826.03|822.03|826.58|822.58|825.6|821.6|33
1621591060000|2021-05-21 09:57:40|826.3|822.3|825.8|821.8|826.46|822.46|825.76|821.76|32
1621591070000|2021-05-21 09:57:50|825.82|821.82|825.53|821.53|826.11|822.11|825.53|821.53|24
1621591080000|2021-05-21 09:58:00|825.52|821.52|825.37|821.37|825.54|821.54|824.97|820.97|30
1621591090000|2021-05-21 09:58:10|825.36|821.36|826.54|822.54|826.54|822.54|825.34|821.34|31
1621591100000|2021-05-21 09:58:20|826.49|822.49|825.67|821.67|826.49|822.49|825.31|821.31|29
1621591110000|2021-05-21 09:58:30|825.68|821.68|825.11|821.11|825.68|821.68|824.49|820.49|26
1621591120000|2021-05-21 09:58:40|825.19|821.19|824.47|820.47|825.56|821.56|824.31|820.31|33
1621591130000|2021-05-21 09:58:50|824.48|820.48|824.37|820.37|824.5|820.5|823.84|819.84|30
1621591140000|2021-05-21 09:59:00|824.5|820.5|824.96|820.96|825.01|821.01|823.9|819.9|35
1621591150000|2021-05-21 09:59:10|825.11|821.11|825.1|821.1|825.15|821.15|825.09|821.09|14
1621591160000|2021-05-21 09:59:20|825.03|821.03|825.39|821.39|825.57|821.57|825.03|821.03|16
1621591170000|2021-05-21 09:59:30|825.43|821.43|825.36|821.36|825.45|821.45|825.21|821.21|11
1621591180000|2021-05-21 09:59:40|825.39|821.39|825.89|821.89|825.89|821.89|825.39|821.39|5
1621591200000|2021-05-21 10:00:00|826|822|825.95|821.95|826.16|822.16|825.94|821.94|14
1621591210000|2021-05-21 10:00:10|826.18|822.18|826.02|822.02|826.93|822.93|826.02|822.02|28
1621591220000|2021-05-21 10:00:20|826.03|822.03|825.38|821.38|826.03|822.03|825.2|821.2|28
1621591230000|2021-05-21 10:00:30|825.39|821.39|824.62|820.62|825.9|821.9|824.44|820.44|31
1621591240000|2021-05-21 10:00:40|824.89|820.89|824.64|820.64|825.9|821.9|824.57|820.57|20
1621591250000|2021-05-21 10:00:50|824.73|820.73|823.01|819.01|825.72|821.72|822.91|818.91|30
1621591260000|2021-05-21 10:01:00|822.46|818.46|824.01|820.01|824.01|820.01|822.46|818.46|20
1621591270000|2021-05-21 10:01:10|824.13|820.13|823.46|819.46|824.15|820.15|823.46|819.46|20
1621591280000|2021-05-21 10:01:20|823.23|819.23|823.3|819.3|823.3|819.3|823.15|819.15|18
1621591290000|2021-05-21 10:01:30|823.23|819.23|821.66|817.66|823.29|819.29|821.66|817.66|28
1621591300000|2021-05-21 10:01:40|821.64|817.64|819.09|815.09|821.66|817.66|819|815|28
1621591310000|2021-05-21 10:01:50|819.08|815.08|818.83|814.83|819.08|815.08|818.67|814.67|24
1621591320000|2021-05-21 10:02:00|818.78|814.78|818.71|814.71|818.83|814.83|818.66|814.66|17
1621591330000|2021-05-21 10:02:10|818.88|814.88|818.78|814.78|819.08|815.08|818.03|814.03|12
1621591340000|2021-05-21 10:02:20|819.31|815.31|818.47|814.47|819.31|815.31|818.24|814.24|21
1621591350000|2021-05-21 10:02:30|818.42|814.42|818.2|814.2|818.43|814.43|817.97|813.97|13
1621591360000|2021-05-21 10:02:40|818.15|814.15|818.69|814.69|818.7|814.7|818.13|814.13|16
1621591370000|2021-05-21 10:02:50|818.72|814.72|817.79|813.79|818.73|814.73|817.79|813.79|25
1621591380000|2021-05-21 10:03:00|817.71|813.71|818.46|814.46|818.46|814.46|817.49|813.49|23
1621591390000|2021-05-21 10:03:10|818.48|814.48|818.53|814.53|818.53|814.53|818.34|814.34|13
1621591400000|2021-05-21 10:03:20|818.54|814.54|820.6|816.6|820.6|816.6|818.48|814.48|27
1621591410000|2021-05-21 10:03:30|820.56|816.56|819.36|815.36|820.6|816.6|819.19|815.19|20
1621591420000|2021-05-21 10:03:40|819.37|815.37|819.12|815.12|819.37|815.37|818.85|814.85|32
1621591430000|2021-05-21 10:03:50|819.19|815.19|818.83|814.83|819.19|815.19|818.83|814.83|12
1621591440000|2021-05-21 10:04:00|818.85|814.85|818.03|814.03|818.85|814.85|818.03|814.03|16
1621591450000|2021-05-21 10:04:10|818.13|814.13|818.01|814.01|818.13|814.13|818|814|5
1621591460000|2021-05-21 10:04:20|818.12|814.12|818.03|814.03|818.13|814.13|818.03|814.03|6
1621591470000|2021-05-21 10:04:30|817.62|813.62|817.51|813.51|817.62|813.62|817.51|813.51|8
1621591480000|2021-05-21 10:04:40|817.4|813.4|817.48|813.48|817.7|813.7|817.35|813.35|15
1621591490000|2021-05-21 10:04:50|817.41|813.41|817.62|813.62|817.67|813.67|817.41|813.41|12
1621591500000|2021-05-21 10:05:00|817.6|813.6|818.89|814.89|818.89|814.89|817.6|813.6|19
1621591510000|2021-05-21 10:05:10|818.8|814.8|818.7|814.7|818.8|814.8|818.7|814.7|3
1621591520000|2021-05-21 10:05:20|818.79|814.79|818.03|814.03|818.8|814.8|818.03|814.03|15
1621591530000|2021-05-21 10:05:30|818.15|814.15|817.21|813.21|818.3|814.3|817.21|813.21|20
1621591540000|2021-05-21 10:05:40|817.16|813.16|816.7|812.7|817.6|813.6|816.08|812.08|29
1621591550000|2021-05-21 10:05:50|816.67|812.67|816.35|812.35|816.67|812.67|816.31|812.31|22
1621591560000|2021-05-21 10:06:00|816.32|812.32|815.3|811.3|816.32|812.32|815.03|811.03|26
1621591570000|2021-05-21 10:06:10|815.38|811.38|815.59|811.59|815.6|811.6|815.38|811.38|24
1621591580000|2021-05-21 10:06:20|815.58|811.58|815.14|811.14|815.59|811.59|815.01|811.01|24
1621591590000|2021-05-21 10:06:30|815.15|811.15|814.87|810.87|815.15|811.15|814.69|810.69|27
1621591600000|2021-05-21 10:06:40|814.93|810.93|814.06|810.06|814.97|810.97|814.02|810.02|17
1621591610000|2021-05-21 10:06:50|813.84|809.84|813.31|809.31|813.84|809.84|813.31|809.31|12
1621591620000|2021-05-21 10:07:00|813.3|809.3|812.7|808.7|813.3|809.3|812.7|808.7|9
1621591630000|2021-05-21 10:07:10|812.65|808.65|813.18|809.18|813.36|809.36|812.57|808.57|19
1621591640000|2021-05-21 10:07:20|813.49|809.49|813.11|809.11|813.84|809.84|812.9|808.9|22
1621591650000|2021-05-21 10:07:30|813.08|809.08|814.24|810.24|814.24|810.24|812.9|808.9|12
1621591660000|2021-05-21 10:07:40|814.27|810.27|814.4|810.4|814.44|810.44|814.23|810.23|13
1621591670000|2021-05-21 10:07:50|814.43|810.43|814.16|810.16|814.79|810.79|814.02|810.02|20
1621591680000|2021-05-21 10:08:00|814.15|810.15|814.35|810.35|814.61|810.61|814.1|810.1|18
1621591690000|2021-05-21 10:08:10|814.34|810.34|813.07|809.07|814.46|810.46|813.06|809.06|22
1621591700000|2021-05-21 10:08:20|813.08|809.08|813.24|809.24|813.32|809.32|813.03|809.03|18
1621591710000|2021-05-21 10:08:30|813.32|809.32|813.42|809.42|813.48|809.48|813.22|809.22|12
1621591720000|2021-05-21 10:08:40|813.44|809.44|813.36|809.36|813.57|809.57|813.22|809.22|14
1621591730000|2021-05-21 10:08:50|813.51|809.51|813.23|809.23|813.51|809.51|813.22|809.22|17
1621591740000|2021-05-21 10:09:00|813.24|809.24|811.84|807.84|813.24|809.24|811.65|807.65|24
1621591750000|2021-05-21 10:09:10|811.85|807.85|811.26|807.26|811.9|807.9|811.25|807.25|19
1621591760000|2021-05-21 10:09:20|811.27|807.27|811.27|807.27|811.31|807.31|811.23|807.23|15
1621591770000|2021-05-21 10:09:30|811.31|807.31|810.92|806.92|811.62|807.62|810.92|806.92|24
1621591780000|2021-05-21 10:09:40|810.95|806.95|809.24|805.24|810.95|806.95|809.19|805.19|27
1621591790000|2021-05-21 10:09:50|809.23|805.23|809|805|809.23|805.23|808.97|804.97|15
1621591800000|2021-05-21 10:10:00|808.99|804.99|809.65|805.65|809.65|805.65|808.89|804.89|21
1621591810000|2021-05-21 10:10:10|809.67|805.67|809.8|805.8|809.81|805.81|809.56|805.56|20
1621591820000|2021-05-21 10:10:20|809.78|805.78|809.99|805.99|810.01|806.01|809.78|805.78|12
1621591830000|2021-05-21 10:10:30|810.15|806.15|809.99|805.99|810.45|806.45|809.99|805.99|19
1621591840000|2021-05-21 10:10:40|810.13|806.13|810.46|806.46|810.77|806.77|809.99|805.99|17
1621591850000|2021-05-21 10:10:50|809.99|805.99|811.08|807.08|811.44|807.44|809.81|805.81|12
1621591860000|2021-05-21 10:11:00|811.1|807.1|812.14|808.14|812.19|808.19|811.09|807.09|21
1621591870000|2021-05-21 10:11:10|812.13|808.13|811.4|807.4|812.17|808.17|811.33|807.33|20
1621591880000|2021-05-21 10:11:20|811.45|807.45|812.14|808.14|812.14|808.14|811.35|807.35|20
1621591890000|2021-05-21 10:11:30|812.08|808.08|811.8|807.8|812.13|808.13|811.8|807.8|20
1621591900000|2021-05-21 10:11:40|811.52|807.52|811.83|807.83|811.86|807.86|811.28|807.28|19
1621591910000|2021-05-21 10:11:50|811.68|807.68|811.97|807.97|811.97|807.97|811.67|807.67|13
1621591920000|2021-05-21 10:12:00|811.98|807.98|810.75|806.75|812|808|810.75|806.75|19
1621591930000|2021-05-21 10:12:10|810.48|806.48|809.77|805.77|811.08|807.08|809.71|805.71|14
1621591940000|2021-05-21 10:12:20|809.78|805.78|806.76|802.76|809.78|805.78|806.51|802.51|27
1621591950000|2021-05-21 10:12:30|806.74|802.74|806.72|802.72|806.91|802.91|806.34|802.34|22
1621591960000|2021-05-21 10:12:40|806.82|802.82|807.6|803.6|807.62|803.62|806.55|802.55|26
1621591970000|2021-05-21 10:12:50|807.7|803.7|809.42|805.42|809.56|805.56|807.64|803.64|24
1621591980000|2021-05-21 10:13:00|809.32|805.32|809.56|805.56|809.74|805.74|809.21|805.21|13
1621591990000|2021-05-21 10:13:10|809.54|805.54|809.47|805.47|809.88|805.88|809.35|805.35|19
1621592000000|2021-05-21 10:13:20|809.46|805.46|809.06|805.06|809.46|805.46|808.92|804.92|19
1621592010000|2021-05-21 10:13:30|809.05|805.05|808.6|804.6|809.09|805.09|808.6|804.6|15
1621592020000|2021-05-21 10:13:40|808.02|804.02|806.92|802.92|808.09|804.09|806.38|802.38|35
1621592030000|2021-05-21 10:13:50|806.9|802.9|808.11|804.11|808.11|804.11|806.9|802.9|32
1621592040000|2021-05-21 10:14:00|807.99|803.99|807.26|803.26|808.05|804.05|806.95|802.95|31
1621592050000|2021-05-21 10:14:10|806.96|802.96|808.31|804.31|808.31|804.31|806.96|802.96|20
1621592060000|2021-05-21 10:14:20|808.49|804.49|809.11|805.11|809.36|805.36|808.49|804.49|16
1621592070000|2021-05-21 10:14:30|809.68|805.68|809.54|805.54|809.68|805.68|809.51|805.51|6
1621592080000|2021-05-21 10:14:40|809.52|805.52|809.66|805.66|809.66|805.66|809.38|805.38|11
1621592090000|2021-05-21 10:14:50|809.65|805.65|808.22|804.22|809.69|805.69|808.12|804.12|29
1621592100000|2021-05-21 10:15:00|808.2|804.2|809.78|805.78|809.87|805.87|808.2|804.2|26
1621592110000|2021-05-21 10:15:10|809.98|805.98|811.11|807.11|811.16|807.16|809.98|805.98|9
1621592120000|2021-05-21 10:15:20|811.32|807.32|810.05|806.05|811.34|807.34|810.04|806.04|26
1621592130000|2021-05-21 10:15:30|809.89|805.89|811.78|807.78|811.78|807.78|809.58|805.58|23
1621592140000|2021-05-21 10:15:40|811.75|807.75|811.2|807.2|811.75|807.75|810.52|806.52|19
1621592150000|2021-05-21 10:15:50|811.19|807.19|811.68|807.68|812.29|808.29|811.07|807.07|14
1621592160000|2021-05-21 10:16:00|811.6|807.6|812.65|808.65|812.65|808.65|810.38|806.38|16
1621592170000|2021-05-21 10:16:10|812.79|808.79|815.23|811.23|815.44|811.44|812.79|808.79|26
1621592180000|2021-05-21 10:16:20|815.11|811.11|817.49|813.49|817.49|813.49|815.11|811.11|16
1621592190000|2021-05-21 10:16:30|817.87|813.87|818.05|814.05|818.24|814.24|817.87|813.87|18
1621592200000|2021-05-21 10:16:40|818.04|814.04|817.2|813.2|818.04|814.04|817.19|813.19|12
1621592210000|2021-05-21 10:16:50|817.21|813.21|817.16|813.16|817.21|813.21|816.36|812.36|25
1621592220000|2021-05-21 10:17:00|817.19|813.19|816.16|812.16|817.19|813.19|816.16|812.16|23
1621592230000|2021-05-21 10:17:10|816.15|812.15|816.99|812.99|816.99|812.99|816.13|812.13|16
1621592240000|2021-05-21 10:17:20|816.94|812.94|815.55|811.55|816.94|812.94|815.55|811.55|21
1621592250000|2021-05-21 10:17:30|815.59|811.59|814.88|810.88|815.59|811.59|814.87|810.87|26
1621592260000|2021-05-21 10:17:40|814.92|810.92|814.74|810.74|815.18|811.18|814.74|810.74|20
1621592270000|2021-05-21 10:17:50|814.75|810.75|814.12|810.12|815.02|811.02|814.12|810.12|20
1621592280000|2021-05-21 10:18:00|814.56|810.56|812.99|808.99|814.56|810.56|812.99|808.99|27
1621592290000|2021-05-21 10:18:10|813.14|809.14|810.58|806.58|813.14|809.14|810.58|806.58|29
1621592300000|2021-05-21 10:18:20|810.57|806.57|809.94|805.94|810.57|806.57|809.52|805.52|26
1621592310000|2021-05-21 10:18:30|809.96|805.96|810.25|806.25|810.27|806.27|809.95|805.95|9
1621592320000|2021-05-21 10:18:40|810.11|806.11|809.14|805.14|810.11|806.11|809.11|805.11|21
1621592330000|2021-05-21 10:18:50|809.06|805.06|808.99|804.99|809.55|805.55|808.75|804.75|25
1621592340000|2021-05-21 10:19:00|809.15|805.15|808.91|804.91|809.15|805.15|808.7|804.7|25
1621592350000|2021-05-21 10:19:10|808.87|804.87|808.81|804.81|808.87|804.87|808.08|804.08|33
1621592360000|2021-05-21 10:19:20|808.82|804.82|809.49|805.49|809.49|805.49|808.82|804.82|18
1621592370000|2021-05-21 10:19:30|809.53|805.53|810.1|806.1|810.53|806.53|808.87|804.87|13
1621592380000|2021-05-21 10:19:40|808.87|804.87|810.82|806.82|810.82|806.82|808.87|804.87|10
1621592390000|2021-05-21 10:19:50|810.83|806.83|810.63|806.63|810.97|806.97|810.37|806.37|9
1621592400000|2021-05-21 10:20:00|810.48|806.48|815.21|811.21|815.21|811.21|810.48|806.48|20
1621592410000|2021-05-21 10:20:10|814.93|810.93|816.38|812.38|816.53|812.53|814.93|810.93|22
1621592420000|2021-05-21 10:20:20|816.45|812.45|815.67|811.67|816.45|812.45|815.6|811.6|13
1621592430000|2021-05-21 10:20:30|815.66|811.66|814.73|810.73|815.66|811.66|814.34|810.34|26
1621592440000|2021-05-21 10:20:40|814.75|810.75|814.25|810.25|815.36|811.36|814.25|810.25|27
1621592450000|2021-05-21 10:20:50|814.24|810.24|814.4|810.4|814.61|810.61|813.78|809.78|28
1621592460000|2021-05-21 10:21:00|814.45|810.45|814.72|810.72|814.77|810.77|813.91|809.91|31
1621592470000|2021-05-21 10:21:10|814.74|810.74|815.14|811.14|815.14|811.14|814.74|810.74|21
1621592480000|2021-05-21 10:21:20|815.16|811.16|815.22|811.22|815.28|811.28|815.04|811.04|13
1621592490000|2021-05-21 10:21:30|814.88|810.88|814.88|810.88|815.24|811.24|814.55|810.55|24
1621592500000|2021-05-21 10:21:40|814.9|810.9|815.56|811.56|815.61|811.61|814.8|810.8|12
1621592510000|2021-05-21 10:21:50|815.87|811.87|815.77|811.77|815.88|811.88|815.77|811.77|3
1621592520000|2021-05-21 10:22:00|815.87|811.87|814.45|810.45|815.87|811.87|814.44|810.44|22
1621592530000|2021-05-21 10:22:10|814.43|810.43|815.39|811.39|815.89|811.89|814.43|810.43|32
1621592540000|2021-05-21 10:22:20|815.4|811.4|815.51|811.51|815.53|811.53|815.35|811.35|22
1621592550000|2021-05-21 10:22:30|815.5|811.5|814.81|810.81|815.54|811.54|814.36|810.36|30
1621592560000|2021-05-21 10:22:40|814.82|810.82|813.97|809.97|814.88|810.88|813.97|809.97|24
1621592570000|2021-05-21 10:22:50|814.12|810.12|813.74|809.74|814.12|810.12|813.73|809.73|15
1621592580000|2021-05-21 10:23:00|813.75|809.75|814.31|810.31|814.36|810.36|813.75|809.75|21
1621592590000|2021-05-21 10:23:10|814.32|810.32|814.1|810.1|814.32|810.32|813.76|809.76|16
1621592600000|2021-05-21 10:23:20|814.11|810.11|813.29|809.29|814.11|810.11|813.16|809.16|17
1621592610000|2021-05-21 10:23:30|813.23|809.23|813.07|809.07|813.23|809.23|812.85|808.85|24
1621592620000|2021-05-21 10:23:40|813.14|809.14|812.91|808.91|813.29|809.29|812.87|808.87|19
1621592630000|2021-05-21 10:23:50|812.88|808.88|812.84|808.84|812.95|808.95|812.8|808.8|17
1621592640000|2021-05-21 10:24:00|812.85|808.85|811.99|807.99|812.85|808.85|811.95|807.95|21
1621592650000|2021-05-21 10:24:10|811.98|807.98|811.85|807.85|811.99|807.99|811.85|807.85|9
1621592660000|2021-05-21 10:24:20|811.23|807.23|810.29|806.29|811.23|807.23|810.29|806.29|17
1621592670000|2021-05-21 10:24:30|810.27|806.27|810.3|806.3|810.31|806.31|810.11|806.11|14
1621592680000|2021-05-21 10:24:40|810.44|806.44|810.41|806.41|810.45|806.45|810.41|806.41|7
1621592690000|2021-05-21 10:24:50|810.39|806.39|810.62|806.62|810.8|806.8|810.3|806.3|12
1621592700000|2021-05-21 10:25:00|810.66|806.66|812.41|808.41|812.41|808.41|810.62|806.62|25
1621592710000|2021-05-21 10:25:10|812.43|808.43|812.83|808.83|812.86|808.86|812.42|808.42|13
1621592720000|2021-05-21 10:25:20|812.81|808.81|811.96|807.96|812.81|808.81|811.96|807.96|13
1621592730000|2021-05-21 10:25:30|811.86|807.86|812.54|808.54|812.67|808.67|811.77|807.77|19
1621592740000|2021-05-21 10:25:40|812.68|808.68|812.76|808.76|812.77|808.77|812.68|808.68|4
1621592750000|2021-05-21 10:25:50|812.35|808.35|812.13|808.13|812.65|808.65|812.02|808.02|24
1621592760000|2021-05-21 10:26:00|812.18|808.18|813.02|809.02|813.02|809.02|812.18|808.18|15
1621592770000|2021-05-21 10:26:10|813.01|809.01|813.18|809.18|813.18|809.18|812.9|808.9|12
1621592780000|2021-05-21 10:26:20|813.1|809.1|813.62|809.62|813.62|809.62|813.1|809.1|16
1621592790000|2021-05-21 10:26:30|813.66|809.66|814.87|810.87|814.87|810.87|813.45|809.45|20
1621592800000|2021-05-21 10:26:40|813.45|809.45|816.17|812.17|816.17|812.17|813.28|809.28|16
1621592810000|2021-05-21 10:26:50|816.22|812.22|815.59|811.59|816.62|812.62|815.58|811.58|18
1621592820000|2021-05-21 10:27:00|815.18|811.18|815.15|811.15|815.24|811.24|815.15|811.15|6
1621592830000|2021-05-21 10:27:10|815.21|811.21|814.03|810.03|815.21|811.21|814.03|810.03|25
1621592840000|2021-05-21 10:27:20|814.02|810.02|814.96|810.96|814.96|810.96|814.02|810.02|18
1621592850000|2021-05-21 10:27:30|815.14|811.14|815.05|811.05|815.15|811.15|814.94|810.94|13
1621592860000|2021-05-21 10:27:40|815|811|813.23|809.23|815|811|813.23|809.23|31
1621592870000|2021-05-21 10:27:50|813.16|809.16|813.5|809.5|813.7|809.7|813.16|809.16|15
1621592880000|2021-05-21 10:28:00|813.51|809.51|811.95|807.95|813.51|809.51|811.95|807.95|24
1621592890000|2021-05-21 10:28:10|811.75|807.75|812.41|808.41|812.42|808.42|811.69|807.69|13
1621592900000|2021-05-21 10:28:20|812.49|808.49|812.43|808.43|812.5|808.5|812.43|808.43|5
1621592910000|2021-05-21 10:28:30|812.37|808.37|812.42|808.42|812.47|808.47|812.35|808.35|14
1621592920000|2021-05-21 10:28:40|812.41|808.41|812.66|808.66|812.73|808.73|812.41|808.41|16
1621592930000|2021-05-21 10:28:50|812.67|808.67|813.23|809.23|813.23|809.23|812.67|808.67|18
1621592940000|2021-05-21 10:29:00|813.24|809.24|813.47|809.47|813.47|809.47|813.17|809.17|14
1621592950000|2021-05-21 10:29:10|813.46|809.46|814.56|810.56|814.56|810.56|813.29|809.29|18
1621592960000|2021-05-21 10:29:20|814.5|810.5|815.14|811.14|815.14|811.14|814.5|810.5|13
1621592970000|2021-05-21 10:29:30|815.21|811.21|816.92|812.92|817.01|813.01|815.17|811.17|18
1621592980000|2021-05-21 10:29:40|816.83|812.83|816.04|812.04|816.83|812.83|816|812|24
1621592990000|2021-05-21 10:29:50|816.02|812.02|813.93|809.93|816.02|812.02|813.93|809.93|27
1621593000000|2021-05-21 10:30:00|813.95|809.95|813.85|809.85|814.04|810.04|813.78|809.78|17
1621593010000|2021-05-21 10:30:10|813.97|809.97|814.94|810.94|815|811|813.96|809.96|21
1621593020000|2021-05-21 10:30:20|814.95|810.95|815.63|811.63|815.75|811.75|814.95|810.95|22
1621593030000|2021-05-21 10:30:30|816.59|812.59|817.08|813.08|817.32|813.32|816.59|812.59|20
1621593040000|2021-05-21 10:30:40|817.13|813.13|819.42|815.42|819.49|815.49|817.13|813.13|29
1621593050000|2021-05-21 10:30:50|819.66|815.66|819.41|815.41|819.76|815.76|819.36|815.36|13
1621593060000|2021-05-21 10:31:00|819.14|815.14|818.93|814.93|819.43|815.43|818.89|814.89|22
1621593070000|2021-05-21 10:31:10|818.89|814.89|820.48|816.48|820.48|816.48|818.89|814.89|24
1621593080000|2021-05-21 10:31:20|820.34|816.34|820.23|816.23|820.49|816.49|819.65|815.65|28
1621593090000|2021-05-21 10:31:30|820.17|816.17|820.38|816.38|820.54|816.54|820.09|816.09|20
1621593100000|2021-05-21 10:31:40|820.3|816.3|820.21|816.21|820.49|816.49|819.82|815.82|13
1621593110000|2021-05-21 10:31:50|819.82|815.82|820.04|816.04|820.36|816.36|819.82|815.82|6
1621593120000|2021-05-21 10:32:00|820.06|816.06|819|815|820.46|816.46|818.95|814.95|30
1621593130000|2021-05-21 10:32:10|819.07|815.07|818.63|814.63|819.82|815.82|817.98|813.98|31
1621593140000|2021-05-21 10:32:20|818.64|814.64|817.89|813.89|819.49|815.49|817.53|813.53|32
1621593150000|2021-05-21 10:32:30|817.82|813.82|816.97|812.97|819.82|815.82|816.74|812.74|22
1621593160000|2021-05-21 10:32:40|817.05|813.05|817.24|813.24|817.74|813.74|817.05|813.05|27
1621593170000|2021-05-21 10:32:50|817.25|813.25|817.62|813.62|817.67|813.67|817.25|813.25|22
1621593180000|2021-05-21 10:33:00|817.63|813.63|817.56|813.56|818.01|814.01|817.46|813.46|17
1621593190000|2021-05-21 10:33:10|816.93|812.93|817.41|813.41|817.42|813.42|816.93|812.93|10
1621593200000|2021-05-21 10:33:20|817.4|813.4|816.59|812.59|817.4|813.4|816.37|812.37|23
1621593210000|2021-05-21 10:33:30|816.61|812.61|814.49|810.49|816.68|812.68|814.49|810.49|34
1621593220000|2021-05-21 10:33:40|814.47|810.47|815.6|811.6|815.63|811.63|814.47|810.47|33
1621593230000|2021-05-21 10:33:50|815.59|811.59|815.81|811.81|815.88|811.88|815.4|811.4|25
1621593240000|2021-05-21 10:34:00|815.83|811.83|815.5|811.5|815.92|811.92|815.47|811.47|26
1621593250000|2021-05-21 10:34:10|815.51|811.51|815.07|811.07|815.81|811.81|814.99|810.99|34
1621593260000|2021-05-21 10:34:20|815.06|811.06|814.82|810.82|815.07|811.07|814.64|810.64|27
1621593270000|2021-05-21 10:34:30|814.83|810.83|815.88|811.88|815.93|811.93|814.83|810.83|25
1621593280000|2021-05-21 10:34:40|815.83|811.83|815.59|811.59|815.83|811.83|815.57|811.57|19
1621593290000|2021-05-21 10:34:50|815.6|811.6|815.37|811.37|815.6|811.6|815.36|811.36|10
1621593300000|2021-05-21 10:35:00|815.38|811.38|814.88|810.88|815.66|811.66|814.88|810.88|25
1621593310000|2021-05-21 10:35:10|814.86|810.86|814.54|810.54|814.93|810.93|814.51|810.51|20
1621593320000|2021-05-21 10:35:20|814.56|810.56|814.47|810.47|814.62|810.62|814.47|810.47|10
1621593330000|2021-05-21 10:35:30|814.2|810.2|814.12|810.12|814.25|810.25|814.06|810.06|18
1621593340000|2021-05-21 10:35:40|814.11|810.11|814.69|810.69|814.72|810.72|814.04|810.04|20
1621593350000|2021-05-21 10:35:50|814.68|810.68|814.53|810.53|814.87|810.87|814.53|810.53|22
1621593360000|2021-05-21 10:36:00|814.37|810.37|814.01|810.01|814.37|810.37|814.01|810.01|17
1621593370000|2021-05-21 10:36:10|813.95|809.95|813.03|809.03|813.95|809.95|813.03|809.03|23
1621593380000|2021-05-21 10:36:20|813.01|809.01|811.89|807.89|813.01|809.01|811.66|807.66|24
1621593390000|2021-05-21 10:36:30|811.93|807.93|812.57|808.57|812.75|808.75|811.93|807.93|27
1621593400000|2021-05-21 10:36:40|812.53|808.53|812.44|808.44|812.56|808.56|812.24|808.24|14
1621593410000|2021-05-21 10:36:50|812.42|808.42|811.46|807.46|812.42|808.42|811.41|807.41|23
1621593420000|2021-05-21 10:37:00|811.47|807.47|812.5|808.5|812.5|808.5|811.43|807.43|20
1621593430000|2021-05-21 10:37:10|812.51|808.51|812.23|808.23|812.85|808.85|812.23|808.23|14
1621593440000|2021-05-21 10:37:20|812.24|808.24|811.4|807.4|812.26|808.26|811.36|807.36|19
1621593450000|2021-05-21 10:37:30|811.38|807.38|811.16|807.16|811.38|807.38|811.12|807.12|18
1621593460000|2021-05-21 10:37:40|811.09|807.09|810.76|806.76|811.09|807.09|810.7|806.7|17
1621593470000|2021-05-21 10:37:50|810.72|806.72|810.87|806.87|810.92|806.92|810.72|806.72|9
1621593480000|2021-05-21 10:38:00|810.83|806.83|810.83|806.83|810.95|806.95|810.81|806.81|13
1621593490000|2021-05-21 10:38:10|810.84|806.84|810.59|806.59|810.87|806.87|810.58|806.58|15
1621593500000|2021-05-21 10:38:20|810.55|806.55|810.64|806.64|810.72|806.72|810.52|806.52|19
1621593510000|2021-05-21 10:38:30|810.65|806.65|810.36|806.36|810.65|806.65|810.36|806.36|8
1621593520000|2021-05-21 10:38:40|810.35|806.35|810.63|806.63|810.63|806.63|810.34|806.34|9
1621593530000|2021-05-21 10:38:50|810.62|806.62|810.97|806.97|811.1|807.1|810.62|806.62|16
1621593540000|2021-05-21 10:39:00|810.98|806.98|811.17|807.17|811.49|807.49|810.91|806.91|20
1621593550000|2021-05-21 10:39:10|811.33|807.33|812.42|808.42|812.91|808.91|811.33|807.33|10
1621593560000|2021-05-21 10:39:20|813.26|809.26|813.1|809.1|814.16|810.16|812.42|808.42|16
1621593570000|2021-05-21 10:39:30|812.92|808.92|812.89|808.89|812.96|808.96|812.85|808.85|11
1621593580000|2021-05-21 10:39:40|812.9|808.9|813.03|809.03|813.03|809.03|812.9|808.9|8
1621593590000|2021-05-21 10:39:50|813.02|809.02|811.98|807.98|813.02|809.02|811.86|807.86|23
1621593600000|2021-05-21 10:40:00|811.99|807.99|812.29|808.29|812.32|808.32|811.99|807.99|8
1621593610000|2021-05-21 10:40:10|812.19|808.19|812.11|808.11|812.19|808.19|812.09|808.09|7
1621593620000|2021-05-21 10:40:20|812.13|808.13|813.38|809.38|813.45|809.45|812.13|808.13|21
1621593630000|2021-05-21 10:40:30|813.34|809.34|814.49|810.49|814.49|810.49|813.34|809.34|16
1621593640000|2021-05-21 10:40:40|814.52|810.52|814.55|810.55|814.55|810.55|814.41|810.41|10
1621593650000|2021-05-21 10:40:50|814.51|810.51|814.4|810.4|814.55|810.55|814.4|810.4|5
1621593660000|2021-05-21 10:41:00|814.41|810.41|813.64|809.64|814.44|810.44|813.59|809.59|15
1621593670000|2021-05-21 10:41:10|813.65|809.65|813.16|809.16|813.65|809.65|813.16|809.16|11
1621593680000|2021-05-21 10:41:20|813.14|809.14|813.04|809.04|813.16|809.16|812.92|808.92|15
1621593690000|2021-05-21 10:41:30|813.03|809.03|812.77|808.77|813.03|809.03|812.72|808.72|8
1621593700000|2021-05-21 10:41:40|812.86|808.86|813.6|809.6|813.81|809.81|812.85|808.85|20
1621593710000|2021-05-21 10:41:50|813.64|809.64|812.83|808.83|813.68|809.68|812.83|808.83|20
1621593720000|2021-05-21 10:42:00|812.8|808.8|813.06|809.06|813.16|809.16|812.8|808.8|15
1621593730000|2021-05-21 10:42:10|812.51|808.51|814.54|810.54|814.68|810.68|812.51|808.51|24
1621593740000|2021-05-21 10:42:20|814.73|810.73|815.38|811.38|815.58|811.58|814.73|810.73|8
1621593750000|2021-05-21 10:42:30|815.35|811.35|814.51|810.51|815.35|811.35|814.51|810.51|9
1621593760000|2021-05-21 10:42:40|814.52|810.52|815.48|811.48|815.6|811.6|814.52|810.52|17
1621593770000|2021-05-21 10:42:50|815.47|811.47|814.94|810.94|815.47|811.47|813.91|809.91|22
1621593780000|2021-05-21 10:43:00|814.69|810.69|816.09|812.09|816.09|812.09|814.43|810.43|26
1621593790000|2021-05-21 10:43:10|816.08|812.08|814.7|810.7|816.08|812.08|814.31|810.31|31
1621593800000|2021-05-21 10:43:20|814.6|810.6|814.22|810.22|814.67|810.67|814.08|810.08|30
1621593810000|2021-05-21 10:43:30|814.16|810.16|814.3|810.3|814.59|810.59|814.16|810.16|24
1621593820000|2021-05-21 10:43:40|814.43|810.43|815.11|811.11|815.32|811.32|814.43|810.43|25
1621593830000|2021-05-21 10:43:50|815.1|811.1|814.76|810.76|815.34|811.34|814.76|810.76|19
1621593840000|2021-05-21 10:44:00|814.7|810.7|815.37|811.37|815.37|811.37|814.61|810.61|21
1621593850000|2021-05-21 10:44:10|815.38|811.38|815|811|816.52|812.52|814.99|810.99|26
1621593860000|2021-05-21 10:44:20|814.99|810.99|814.83|810.83|814.99|810.99|814.46|810.46|20
1621593870000|2021-05-21 10:44:30|814.33|810.33|814.61|810.61|814.83|810.83|814.33|810.33|23
1621593880000|2021-05-21 10:44:40|814.76|810.76|815|811|815.45|811.45|814.76|810.76|18
1621593890000|2021-05-21 10:44:50|815.3|811.3|815.44|811.44|815.51|811.51|815|811|16
1621593900000|2021-05-21 10:45:00|815.64|811.64|814.13|810.13|815.86|811.86|814.11|810.11|25
1621593910000|2021-05-21 10:45:10|814.16|810.16|814.46|810.46|814.76|810.76|814.15|810.15|22
1621593920000|2021-05-21 10:45:20|814.43|810.43|814|810|814.43|810.43|813.9|809.9|21
1621593930000|2021-05-21 10:45:30|814.05|810.05|814.29|810.29|814.64|810.64|814.05|810.05|24
1621593940000|2021-05-21 10:45:40|814.34|810.34|814.08|810.08|814.47|810.47|814.03|810.03|21
1621593950000|2021-05-21 10:45:50|814.06|810.06|814.27|810.27|814.27|810.27|813.99|809.99|17
1621593960000|2021-05-21 10:46:00|814.28|810.28|814.46|810.46|814.66|810.66|814.23|810.23|11
1621593970000|2021-05-21 10:46:10|814.33|810.33|814.57|810.57|814.57|810.57|813.45|809.45|21
1621593980000|2021-05-21 10:46:20|814.54|810.54|814.05|810.05|814.58|810.58|814.01|810.01|27
1621593990000|2021-05-21 10:46:30|814.09|810.09|813.84|809.84|814.09|810.09|813.77|809.77|18
1621594000000|2021-05-21 10:46:40|813.87|809.87|813.45|809.45|813.97|809.97|813.45|809.45|16
1621594010000|2021-05-21 10:46:50|813.22|809.22|812.34|808.34|813.22|809.22|812.34|808.34|25
1621594020000|2021-05-21 10:47:00|812.42|808.42|811.51|807.51|812.5|808.5|811.5|807.5|20
1621594030000|2021-05-21 10:47:10|811.52|807.52|810.47|806.47|811.52|807.52|810.47|806.47|18
1621594040000|2021-05-21 10:47:20|810.46|806.46|810.29|806.29|810.5|806.5|810.28|806.28|14
1621594050000|2021-05-21 10:47:30|810.26|806.26|810.29|806.29|810.41|806.41|810.23|806.23|16
1621594060000|2021-05-21 10:47:40|810.3|806.3|810.27|806.27|810.34|806.34|810.27|806.27|12
1621594070000|2021-05-21 10:47:50|810.34|806.34|809.88|805.88|810.54|806.54|809.84|805.84|18
1621594080000|2021-05-21 10:48:00|809.66|805.66|809.96|805.96|809.99|805.99|809.66|805.66|8
1621594090000|2021-05-21 10:48:10|809.97|805.97|809.9|805.9|809.99|805.99|809.9|805.9|13
1621594100000|2021-05-21 10:48:20|809.82|805.82|809.8|805.8|809.82|805.82|809.49|805.49|19
1621594110000|2021-05-21 10:48:30|809.82|805.82|808.87|804.87|809.89|805.89|808.87|804.87|19
1621594120000|2021-05-21 10:48:40|808.76|804.76|808.63|804.63|808.76|804.76|808.56|804.56|18
1621594130000|2021-05-21 10:48:50|808.66|804.66|808.55|804.55|808.66|804.66|808.54|804.54|15
1621594140000|2021-05-21 10:49:00|808.56|804.56|808.22|804.22|808.61|804.61|808.22|804.22|18
1621594150000|2021-05-21 10:49:10|808.23|804.23|807.42|803.42|808.85|804.85|807.42|803.42|25
1621594160000|2021-05-21 10:49:20|807.41|803.41|807.36|803.36|807.41|803.41|807.34|803.34|12
1621594170000|2021-05-21 10:49:30|807.42|803.42|807.81|803.81|807.91|803.91|807.42|803.42|17
1621594180000|2021-05-21 10:49:40|807.79|803.79|807.52|803.52|807.79|803.79|807.42|803.42|19
1621594190000|2021-05-21 10:49:50|807.55|803.55|808.74|804.74|809.28|805.28|807.55|803.55|18
1621594200000|2021-05-21 10:50:00|808.98|804.98|809.59|805.59|810|806|808.98|804.98|22
1621594210000|2021-05-21 10:50:10|809.54|805.54|808.82|804.82|809.54|805.54|808.82|804.82|24
1621594220000|2021-05-21 10:50:20|808.81|804.81|808.41|804.41|808.88|804.88|808.31|804.31|18
1621594230000|2021-05-21 10:50:30|808.32|804.32|807.99|803.99|808.5|804.5|807.99|803.99|22
1621594240000|2021-05-21 10:50:40|807.98|803.98|808.18|804.18|808.18|804.18|807.85|803.85|15
1621594250000|2021-05-21 10:50:50|808.3|804.3|808.12|804.12|808.45|804.45|808.06|804.06|19
1621594260000|2021-05-21 10:51:00|808.04|804.04|808.89|804.89|808.89|804.89|808.01|804.01|17
1621594270000|2021-05-21 10:51:10|809|805|810.06|806.06|810.06|806.06|808.63|804.63|17
1621594280000|2021-05-21 10:51:20|810.08|806.08|809.8|805.8|810.08|806.08|809.8|805.8|5
1621594290000|2021-05-21 10:51:30|809.81|805.81|810.24|806.24|810.44|806.44|809.81|805.81|15
1621594300000|2021-05-21 10:51:40|810.28|806.28|810.35|806.35|810.49|806.49|810.28|806.28|15
1621594310000|2021-05-21 10:51:50|810.36|806.36|809.86|805.86|810.38|806.38|809.84|805.84|20
1621594320000|2021-05-21 10:52:00|809.9|805.9|810.19|806.19|810.19|806.19|809.83|805.83|11
1621594330000|2021-05-21 10:52:10|810.29|806.29|810.28|806.28|810.32|806.32|810.27|806.27|12
1621594340000|2021-05-21 10:52:20|810.27|806.27|810.14|806.14|810.31|806.31|810.14|806.14|10
1621594350000|2021-05-21 10:52:30|810.09|806.09|810.25|806.25|810.34|806.34|810.09|806.09|14
1621594360000|2021-05-21 10:52:40|810.27|806.27|810.35|806.35|810.35|806.35|810.13|806.13|15
1621594370000|2021-05-21 10:52:50|810.37|806.37|810.54|806.54|810.58|806.58|810.31|806.31|9
1621594380000|2021-05-21 10:53:00|810.55|806.55|810.35|806.35|810.55|806.55|810.29|806.29|17
1621594390000|2021-05-21 10:53:10|810.36|806.36|810.19|806.19|810.36|806.36|810.18|806.18|7
1621594400000|2021-05-21 10:53:20|810.11|806.11|809.07|805.07|810.11|806.11|808.9|804.9|18
1621594410000|2021-05-21 10:53:30|809.14|805.14|808.28|804.28|809.14|805.14|808.28|804.28|16
1621594420000|2021-05-21 10:53:40|808.26|804.26|807.53|803.53|808.39|804.39|807.15|803.15|27
1621594430000|2021-05-21 10:53:50|807.52|803.52|807.42|803.42|807.79|803.79|807.38|803.38|22
1621594440000|2021-05-21 10:54:00|807.43|803.43|807.19|803.19|807.43|803.43|807.19|803.19|20
1621594450000|2021-05-21 10:54:10|807.18|803.18|806.41|802.41|807.19|803.19|806.36|802.36|26
1621594460000|2021-05-21 10:54:20|806.45|802.45|806.15|802.15|806.45|802.45|806.12|802.12|21
1621594470000|2021-05-21 10:54:30|806.16|802.16|805.08|801.08|806.16|802.16|805.06|801.06|17
1621594480000|2021-05-21 10:54:40|804.99|800.99|805.33|801.33|805.59|801.59|804.7|800.7|28
1621594490000|2021-05-21 10:54:50|805.14|801.14|805.48|801.48|805.48|801.48|804.91|800.91|18
1621594500000|2021-05-21 10:55:00|805.41|801.41|807.05|803.05|807.05|803.05|805.41|801.41|23
1621594510000|2021-05-21 10:55:10|806.94|802.94|807.08|803.08|807.17|803.17|806.93|802.93|20
1621594520000|2021-05-21 10:55:20|807.15|803.15|807.49|803.49|807.53|803.53|807.07|803.07|18
1621594530000|2021-05-21 10:55:30|807.48|803.48|807.84|803.84|808.01|804.01|807.48|803.48|18
1621594540000|2021-05-21 10:55:40|807.96|803.96|807.49|803.49|807.96|803.96|807.36|803.36|15
1621594550000|2021-05-21 10:55:50|807.63|803.63|807.92|803.92|807.92|803.92|807.63|803.63|8
1621594560000|2021-05-21 10:56:00|807.91|803.91|807.16|803.16|807.91|803.91|806.88|802.88|19
1621594570000|2021-05-21 10:56:10|807.17|803.17|807.11|803.11|807.19|803.19|807.08|803.08|14
1621594580000|2021-05-21 10:56:20|807.15|803.15|807.11|803.11|807.17|803.17|807.05|803.05|12
1621594590000|2021-05-21 10:56:30|807.17|803.17|807.26|803.26|807.64|803.64|807.16|803.16|18
1621594600000|2021-05-21 10:56:40|807.17|803.17|806.97|802.97|807.38|803.38|806.97|802.97|20
1621594610000|2021-05-21 10:56:50|806.95|802.95|807.05|803.05|807.07|803.07|806.91|802.91|15
1621594620000|2021-05-21 10:57:00|807.06|803.06|807.21|803.21|807.21|803.21|806.97|802.97|13
1621594630000|2021-05-21 10:57:10|807.23|803.23|807.32|803.32|807.33|803.33|807.2|803.2|14
1621594640000|2021-05-21 10:57:20|807.35|803.35|808.99|804.99|809.08|805.08|807.32|803.32|30
1621594650000|2021-05-21 10:57:30|808.98|804.98|808.22|804.22|808.98|804.98|808.22|804.22|12
1621594660000|2021-05-21 10:57:40|808.21|804.21|807.92|803.92|808.21|804.21|807.92|803.92|9
1621594670000|2021-05-21 10:57:50|807.8|803.8|807.58|803.58|807.8|803.8|807.58|803.58|5
1621594680000|2021-05-21 10:58:00|807.66|803.66|807.41|803.41|807.66|803.66|807.32|803.32|14
1621594690000|2021-05-21 10:58:10|807.39|803.39|807.88|803.88|808.21|804.21|807.34|803.34|20
1621594700000|2021-05-21 10:58:20|807.84|803.84|808.09|804.09|808.67|804.67|807.81|803.81|23
1621594710000|2021-05-21 10:58:30|808.03|804.03|806.1|802.1|808.03|804.03|806.1|802.1|21
1621594720000|2021-05-21 10:58:40|806.12|802.12|805.86|801.86|806.12|802.12|805.83|801.83|11
1621594730000|2021-05-21 10:58:50|805.79|801.79|806.07|802.07|806.13|802.13|805.77|801.77|21
1621594740000|2021-05-21 10:59:00|806.02|802.02|806.57|802.57|806.57|802.57|805.66|801.66|21
1621594750000|2021-05-21 10:59:10|806.56|802.56|805.42|801.42|806.56|802.56|805.32|801.32|29
1621594760000|2021-05-21 10:59:20|805.58|801.58|806.17|802.17|806.19|802.19|805.37|801.37|18
1621594770000|2021-05-21 10:59:30|806.18|802.18|806.2|802.2|806.24|802.24|805.81|801.81|26
1621594780000|2021-05-21 10:59:40|806.19|802.19|806.32|802.32|806.32|802.32|805.92|801.92|17
1621594790000|2021-05-21 10:59:50|806.46|802.46|806.15|802.15|806.7|802.7|806.15|802.15|18
1621594800000|2021-05-21 11:00:00|806.17|802.17|807.46|803.46|807.79|803.79|806.17|802.17|28
1621594810000|2021-05-21 11:00:10|807.75|803.75|809.51|805.51|809.74|805.74|807.35|803.35|25
1621594820000|2021-05-21 11:00:20|809.53|805.53|808.96|804.96|809.59|805.59|808.96|804.96|15
1621594830000|2021-05-21 11:00:30|808.77|804.77|809.48|805.48|809.48|805.48|808.66|804.66|23
1621594840000|2021-05-21 11:00:40|809.41|805.41|810.08|806.08|810.08|806.08|809.41|805.41|14
1621594850000|2021-05-21 11:00:50|810.09|806.09|809.11|805.11|810.18|806.18|809.1|805.1|22
1621594860000|2021-05-21 11:01:00|808.95|804.95|808.18|804.18|808.96|804.96|807.99|803.99|19
1621594870000|2021-05-21 11:01:10|808.23|804.23|808.47|804.47|808.47|804.47|807.99|803.99|15
1621594880000|2021-05-21 11:01:20|808.53|804.53|808.42|804.42|808.69|804.69|808.42|804.42|9
1621594890000|2021-05-21 11:01:30|808.5|804.5|808.67|804.67|808.67|804.67|808.47|804.47|6
1621594900000|2021-05-21 11:01:40|808.66|804.66|809.25|805.25|809.26|805.26|808.6|804.6|12
1621594910000|2021-05-21 11:01:50|809.3|805.3|808.48|804.48|809.5|805.5|808.4|804.4|24
1621594920000|2021-05-21 11:02:00|808.49|804.49|808.03|804.03|808.56|804.56|807.89|803.89|30
1621594930000|2021-05-21 11:02:10|808.09|804.09|807.24|803.24|808.09|804.09|807.24|803.24|27
1621594940000|2021-05-21 11:02:20|807.1|803.1|806.4|802.4|807.1|803.1|806.29|802.29|21
1621594950000|2021-05-21 11:02:30|806.32|802.32|803.67|799.67|806.9|802.9|803.67|799.67|28
1621594960000|2021-05-21 11:02:40|803.77|799.77|805.09|801.09|806.9|802.9|803.65|799.65|24
1621594970000|2021-05-21 11:02:50|805.17|801.17|801.77|797.77|806.9|802.9|801.77|797.77|18
1621594980000|2021-05-21 11:03:00|801.76|797.76|801.63|797.63|801.85|797.85|801.63|797.63|7
1621594990000|2021-05-21 11:03:10|800.69|796.69|799.71|795.71|800.83|796.83|799.71|795.71|22
1621595000000|2021-05-21 11:03:20|799.68|795.68|799.21|795.21|799.68|795.68|799.14|795.14|27
1621595010000|2021-05-21 11:03:30|799.12|795.12|798.87|794.87|799.13|795.13|798.87|794.87|22
1621595020000|2021-05-21 11:03:40|798.88|794.88|798.68|794.68|798.88|794.88|798.34|794.34|22
1621595030000|2021-05-21 11:03:50|798.65|794.65|798.91|794.91|799.13|795.13|798.65|794.65|19
1621595040000|2021-05-21 11:04:00|798.69|794.69|799.52|795.52|799.67|795.67|798.69|794.69|23
1621595050000|2021-05-21 11:04:10|799.37|795.37|798.6|794.6|799.37|795.37|798.6|794.6|27
1621595060000|2021-05-21 11:04:20|798.59|794.59|797.72|793.72|798.59|794.59|797.64|793.64|24
1621595070000|2021-05-21 11:04:30|797.68|793.68|797.29|793.29|797.68|793.68|797.27|793.27|27
1621595080000|2021-05-21 11:04:40|797.28|793.28|796.53|792.53|797.28|793.28|796.47|792.47|19
1621595090000|2021-05-21 11:04:50|796.51|792.51|795.33|791.33|796.98|792.98|795.32|791.32|5
1621595100000|2021-05-21 11:05:00|795.32|791.32|797.77|793.77|797.77|793.77|795.32|791.32|29
1621595110000|2021-05-21 11:05:10|797.73|793.73|796.67|792.67|798.05|794.05|796.67|792.67|25
1621595120000|2021-05-21 11:05:20|796.68|792.68|794.47|790.47|796.68|792.68|794.47|790.47|29
1621595130000|2021-05-21 11:05:30|794.43|790.43|793.23|789.23|794.56|790.56|793.23|789.23|18
1621595140000|2021-05-21 11:05:40|793.1|789.1|793.21|789.21|793.46|789.46|793.04|789.04|16
1621595150000|2021-05-21 11:05:50|793.23|789.23|793.51|789.51|793.52|789.52|793.22|789.22|13
1621595160000|2021-05-21 11:06:00|793.69|789.69|796.56|792.56|796.56|792.56|793.35|789.35|22
1621595170000|2021-05-21 11:06:10|794.63|790.63|794.24|790.24|794.97|790.97|793.35|789.35|14
1621595180000|2021-05-21 11:06:20|794.21|790.21|794.5|790.5|796.35|792.35|793.35|789.35|16
1621595190000|2021-05-21 11:06:30|793.35|789.35|795.43|791.43|796.21|792.21|793.35|789.35|15
1621595200000|2021-05-21 11:06:40|795.36|791.36|794.47|790.47|795.36|791.36|794.37|790.37|16
1621595210000|2021-05-21 11:06:50|794.5|790.5|794.45|790.45|794.68|790.68|794.4|790.4|14
1621595220000|2021-05-21 11:07:00|794.6|790.6|796.38|792.38|796.38|792.38|794.6|790.6|21
1621595230000|2021-05-21 11:07:10|796.4|792.4|796.46|792.46|796.47|792.47|796.09|792.09|23
1621595240000|2021-05-21 11:07:20|796.29|792.29|797.19|793.19|797.5|793.5|796.29|792.29|21
1621595250000|2021-05-21 11:07:30|797.02|793.02|796.52|792.52|797.02|793.02|796.48|792.48|19
1621595260000|2021-05-21 11:07:40|796.26|792.26|796.73|792.73|797.47|793.47|796.26|792.26|22
1621595270000|2021-05-21 11:07:50|796.75|792.75|796.76|792.76|796.83|792.83|796.6|792.6|17
1621595280000|2021-05-21 11:08:00|796.65|792.65|797.14|793.14|797.14|793.14|796.39|792.39|21
1621595290000|2021-05-21 11:08:10|797.36|793.36|796.7|792.7|797.64|793.64|796.69|792.69|20
1621595300000|2021-05-21 11:08:20|796.71|792.71|797.67|793.67|797.67|793.67|796.71|792.71|24
1621595310000|2021-05-21 11:08:30|797.72|793.72|797.28|793.28|798.26|794.26|797.28|793.28|25
1621595320000|2021-05-21 11:08:40|797.2|793.2|796.28|792.28|797.32|793.32|796.28|792.28|22
1621595330000|2021-05-21 11:08:50|796.32|792.32|795.29|791.29|796.56|792.56|795.04|791.04|20
1621595340000|2021-05-21 11:09:00|795.04|791.04|796.14|792.14|796.39|792.39|794.95|790.95|32
1621595350000|2021-05-21 11:09:10|796.13|792.13|795.4|791.4|796.13|792.13|795.38|791.38|13
1621595360000|2021-05-21 11:09:20|795.39|791.39|795.19|791.19|795.42|791.42|795.19|791.19|21
1621595370000|2021-05-21 11:09:30|794.98|790.98|793.75|789.75|794.98|790.98|793.74|789.74|17
1621595380000|2021-05-21 11:09:40|793.89|789.89|793.79|789.79|794.24|790.24|793.78|789.78|23
1621595390000|2021-05-21 11:09:50|793.75|789.75|793.34|789.34|793.78|789.78|793.34|789.34|18
1621595400000|2021-05-21 11:10:00|793.33|789.33|793.65|789.65|793.65|789.65|793.33|789.33|15
1621595410000|2021-05-21 11:10:10|793.63|789.63|794.09|790.09|794.6|790.6|793.63|789.63|20
1621595420000|2021-05-21 11:10:20|795.11|791.11|794.95|790.95|795.17|791.17|794.43|790.43|13
1621595430000|2021-05-21 11:10:30|794.97|790.97|795.56|791.56|795.76|791.76|794.93|790.93|15
1621595440000|2021-05-21 11:10:40|795.54|791.54|794.96|790.96|796.41|792.41|794.96|790.96|20
1621595450000|2021-05-21 11:10:50|794.84|790.84|794.67|790.67|795.07|791.07|794.67|790.67|27
1621595460000|2021-05-21 11:11:00|794.56|790.56|794.22|790.22|794.56|790.56|794.17|790.17|19
1621595470000|2021-05-21 11:11:10|794.23|790.23|794.96|790.96|794.96|790.96|794.19|790.19|13
1621595480000|2021-05-21 11:11:20|794.81|790.81|794.75|790.75|794.9|790.9|794.7|790.7|12
1621595490000|2021-05-21 11:11:30|794.76|790.76|794.57|790.57|794.76|790.76|794.52|790.52|10
1621595500000|2021-05-21 11:11:40|794.69|790.69|794.79|790.79|794.8|790.8|794.69|790.69|8
1621595510000|2021-05-21 11:11:50|794.8|790.8|794.59|790.59|794.8|790.8|794.54|790.54|8
1621595520000|2021-05-21 11:12:00|794.51|790.51|794.6|790.6|794.6|790.6|794.36|790.36|17
1621595530000|2021-05-21 11:12:10|794.52|790.52|794.35|790.35|794.52|790.52|794.3|790.3|19
1621595540000|2021-05-21 11:12:20|794.32|790.32|795.04|791.04|795.04|791.04|794.07|790.07|30
1621595550000|2021-05-21 11:12:30|795.05|791.05|795.62|791.62|795.69|791.69|795.05|791.05|17
1621595560000|2021-05-21 11:12:40|795.58|791.58|795.28|791.28|795.58|791.58|794.79|790.79|8
1621595570000|2021-05-21 11:12:50|795.31|791.31|795.62|791.62|795.62|791.62|795.3|791.3|7
1621595580000|2021-05-21 11:13:00|795.58|791.58|796.01|792.01|796.02|792.02|795.58|791.58|8
1621595590000|2021-05-21 11:13:10|796.55|792.55|795.72|791.72|796.55|792.55|795.7|791.7|17
1621595600000|2021-05-21 11:13:20|795.71|791.71|795.54|791.54|795.88|791.88|795.53|791.53|15
1621595610000|2021-05-21 11:13:30|795.55|791.55|795.18|791.18|795.55|791.55|795.11|791.11|26
1621595620000|2021-05-21 11:13:40|795.17|791.17|795.23|791.23|795.25|791.25|795.17|791.17|11
1621595630000|2021-05-21 11:13:50|795.24|791.24|794.52|790.52|795.24|791.24|794.52|790.52|23
1621595640000|2021-05-21 11:14:00|794.31|790.31|794.53|790.53|794.74|790.74|794.18|790.18|20
1621595650000|2021-05-21 11:14:10|794.56|790.56|794.66|790.66|794.74|790.74|794.56|790.56|8
1621595660000|2021-05-21 11:14:20|794.76|790.76|794.65|790.65|794.76|790.76|794.65|790.65|11
1621595670000|2021-05-21 11:14:30|794.59|790.59|794.35|790.35|794.59|790.59|794.35|790.35|10
1621595680000|2021-05-21 11:14:40|794.43|790.43|793.96|789.96|794.43|790.43|793.85|789.85|12
1621595690000|2021-05-21 11:14:50|793.99|789.99|794.06|790.06|794.26|790.26|793.98|789.98|17
1621595700000|2021-05-21 11:15:00|794.03|790.03|793.97|789.97|794.03|790.03|793.87|789.87|11
1621595710000|2021-05-21 11:15:10|793.94|789.94|795.7|791.7|795.7|791.7|793.94|789.94|22
1621595720000|2021-05-21 11:15:20|795.71|791.71|795.74|791.74|795.76|791.76|795.71|791.71|7
1621595730000|2021-05-21 11:15:30|795.75|791.75|796.01|792.01|796.01|792.01|795.75|791.75|5
1621595740000|2021-05-21 11:15:40|796.43|792.43|796.51|792.51|796.66|792.66|796.41|792.41|13
1621595750000|2021-05-21 11:15:50|796.39|792.39|796.2|792.2|796.86|792.86|796.2|792.2|7
1621595760000|2021-05-21 11:16:00|796.11|792.11|796.6|792.6|796.71|792.71|796.11|792.11|11
1621595770000|2021-05-21 11:16:10|796.78|792.78|796.91|792.91|796.97|792.97|796.6|792.6|10
1621595780000|2021-05-21 11:16:20|796.74|792.74|796.82|792.82|796.99|792.99|796.74|792.74|15
1621595790000|2021-05-21 11:16:30|796.49|792.49|795.06|791.06|796.49|792.49|794.92|790.92|31
1621595800000|2021-05-21 11:16:40|794.66|790.66|793.98|789.98|794.69|790.69|793.98|789.98|11
1621595810000|2021-05-21 11:16:50|793.99|789.99|793.4|789.4|793.99|789.99|793.4|789.4|17
1621595820000|2021-05-21 11:17:00|793.44|789.44|794.21|790.21|794.24|790.24|793.44|789.44|16
1621595830000|2021-05-21 11:17:10|794.22|790.22|793.63|789.63|794.22|790.22|793.63|789.63|16
1621595840000|2021-05-21 11:17:20|793.65|789.65|793.39|789.39|793.67|789.67|793.39|789.39|19
1621595850000|2021-05-21 11:17:30|793.38|789.38|791.31|787.31|793.38|789.38|791.31|787.31|17
1621595860000|2021-05-21 11:17:40|791.3|787.3|790.7|786.7|791.51|787.51|790.56|786.56|20
1621595870000|2021-05-21 11:17:50|790.3|786.3|790.71|786.71|790.78|786.78|790.28|786.28|16
1621595880000|2021-05-21 11:18:00|790.72|786.72|792.29|788.29|792.29|788.29|790.71|786.71|18
1621595890000|2021-05-21 11:18:10|792.19|788.19|792.26|788.26|792.26|788.26|792.19|788.19|4
1621595900000|2021-05-21 11:18:20|792.27|788.27|792.01|788.01|792.28|788.28|791.72|787.72|10
1621595910000|2021-05-21 11:18:30|792.02|788.02|791.59|787.59|792.03|788.03|791.59|787.59|8
1621595920000|2021-05-21 11:18:40|791.55|787.55|791.02|787.02|791.65|787.65|790.9|786.9|25
1621595930000|2021-05-21 11:18:50|791.01|787.01|790.34|786.34|791.04|787.04|790.29|786.29|22
1621595940000|2021-05-21 11:19:00|790.33|786.33|791.36|787.36|791.36|787.36|790.33|786.33|23
1621595950000|2021-05-21 11:19:10|791.42|787.42|790.2|786.2|792.33|788.33|790.2|786.2|33
1621595960000|2021-05-21 11:19:20|790.18|786.18|789.75|785.75|790.18|786.18|789.75|785.75|27
1621595970000|2021-05-21 11:19:30|789.9|785.9|789.3|785.3|789.97|785.97|789.3|785.3|25
1621595980000|2021-05-21 11:19:40|789.29|785.29|788.68|784.68|789.3|785.3|788.68|784.68|22
1621595990000|2021-05-21 11:19:50|788.51|784.51|788.12|784.12|788.59|784.59|788.12|784.12|6
1621596000000|2021-05-21 11:20:00|788.17|784.17|788.42|784.42|788.59|784.59|788.14|784.14|18
1621596010000|2021-05-21 11:20:10|788.41|784.41|787.44|783.44|788.41|784.41|787.44|783.44|26
1621596020000|2021-05-21 11:20:20|787.49|783.49|787.41|783.41|787.49|783.49|787.31|783.31|24
1621596030000|2021-05-21 11:20:30|787.39|783.39|788.21|784.21|788.65|784.65|787.39|783.39|22
1621596040000|2021-05-21 11:20:40|788.49|784.49|789.43|785.43|789.82|785.82|788.21|784.21|15
1621596050000|2021-05-21 11:20:50|789.73|785.73|791.84|787.84|791.9|787.9|789.43|785.43|12
1621596060000|2021-05-21 11:21:00|791.75|787.75|791.58|787.58|791.77|787.77|791.45|787.45|12
1621596070000|2021-05-21 11:21:10|791.56|787.56|791.92|787.92|791.92|787.92|791.56|787.56|12
1621596080000|2021-05-21 11:21:20|791.89|787.89|791.43|787.43|791.89|787.89|791.42|787.42|10
1621596090000|2021-05-21 11:21:30|791.4|787.4|790.83|786.83|791.4|787.4|790.83|786.83|22
1621596100000|2021-05-21 11:21:40|790.8|786.8|789.73|785.73|791.18|787.18|789.73|785.73|19
1621596110000|2021-05-21 11:21:50|789.43|785.43|788.95|784.95|789.43|785.43|788.91|784.91|14
1621596120000|2021-05-21 11:22:00|788.82|784.82|788.1|784.1|788.82|784.82|787.94|783.94|20
1621596130000|2021-05-21 11:22:10|788.13|784.13|787.87|783.87|788.14|784.14|787.87|783.87|15
1621596140000|2021-05-21 11:22:20|787.76|783.76|787.12|783.12|787.76|783.76|787.12|783.12|24
1621596150000|2021-05-21 11:22:30|786.76|782.76|786.7|782.7|786.81|782.81|786.59|782.59|11
1621596160000|2021-05-21 11:22:40|786.73|782.73|786.58|782.58|786.89|782.89|786.52|782.52|16
1621596170000|2021-05-21 11:22:50|786.6|782.6|787.62|783.62|787.62|783.62|786.58|782.58|21
1621596180000|2021-05-21 11:23:00|787.63|783.63|788.32|784.32|788.32|784.32|787.63|783.63|25
1621596190000|2021-05-21 11:23:10|788.55|784.55|788.75|784.75|789.31|785.31|787.77|783.77|14
1621596200000|2021-05-21 11:23:20|788.82|784.82|789.38|785.38|789.38|785.38|788.6|784.6|24
1621596210000|2021-05-21 11:23:30|789.37|785.37|789|785|789.37|785.37|788.96|784.96|9
1621596220000|2021-05-21 11:23:40|789.01|785.01|789.16|785.16|789.22|785.22|788.96|784.96|5
1621596230000|2021-05-21 11:23:50|789.15|785.15|788.23|784.23|789.15|785.15|788.23|784.23|23
1621596240000|2021-05-21 11:24:00|788.19|784.19|788.19|784.19|788.19|784.19|787.69|783.69|17
1621596250000|2021-05-21 11:24:10|788.18|784.18|789.35|785.35|789.78|785.78|788.18|784.18|19
1621596260000|2021-05-21 11:24:20|789.23|785.23|789.72|785.72|789.72|785.72|788.83|784.83|28
1621596270000|2021-05-21 11:24:30|789.6|785.6|788.57|784.57|789.6|785.6|788.57|784.57|16
1621596280000|2021-05-21 11:24:40|788.56|784.56|788.24|784.24|788.59|784.59|788.23|784.23|14
1621596290000|2021-05-21 11:24:50|788.32|784.32|788.49|784.49|788.61|784.61|788.32|784.32|16
1621596300000|2021-05-21 11:25:00|788.4|784.4|788.8|784.8|788.82|784.82|788.36|784.36|22
1621596310000|2021-05-21 11:25:10|788.97|784.97|789.26|785.26|789.73|785.73|788.76|784.76|18
1621596320000|2021-05-21 11:25:20|789.85|785.85|789.74|785.74|789.85|785.85|789.51|785.51|8
1621596330000|2021-05-21 11:25:30|789.42|785.42|789.45|785.45|789.62|785.62|788.88|784.88|15
1621596340000|2021-05-21 11:25:40|789.44|785.44|789.46|785.46|789.47|785.47|789.36|785.36|9
1621596350000|2021-05-21 11:25:50|789.32|785.32|789.1|785.1|789.32|785.32|789.08|785.08|11
1621596360000|2021-05-21 11:26:00|789.16|785.16|789.32|785.32|789.53|785.53|789.1|785.1|9
1621596370000|2021-05-21 11:26:10|789.3|785.3|789.14|785.14|789.33|785.33|789.14|785.14|13
1621596380000|2021-05-21 11:26:20|789.08|785.08|788.14|784.14|789.08|785.08|788.11|784.11|23
1621596390000|2021-05-21 11:26:30|788.1|784.1|787.75|783.75|788.1|784.1|787.75|783.75|9
1621596400000|2021-05-21 11:26:40|787.6|783.6|786.09|782.09|787.6|783.6|786.09|782.09|11
1621596410000|2021-05-21 11:26:50|786.08|782.08|786.33|782.33|786.74|782.74|786.08|782.08|18
1621596420000|2021-05-21 11:27:00|786.36|782.36|786.88|782.88|786.9|782.9|786.35|782.35|8
1621596430000|2021-05-21 11:27:10|786.87|782.87|785.57|781.57|786.87|782.87|785.57|781.57|21
1621596440000|2021-05-21 11:27:20|785.67|781.67|785.63|781.63|785.67|781.67|785.54|781.54|14
1621596450000|2021-05-21 11:27:30|785.64|781.64|785.64|781.64|785.65|781.65|785.6|781.6|12
1621596460000|2021-05-21 11:27:40|785.63|781.63|785.61|781.61|785.63|781.63|785.48|781.48|12
1621596470000|2021-05-21 11:27:50|785.59|781.59|785.76|781.76|785.78|781.78|785.58|781.58|10
1621596480000|2021-05-21 11:28:00|785.77|781.77|786.23|782.23|786.23|782.23|785.77|781.77|18
1621596490000|2021-05-21 11:28:10|785.86|781.86|786.01|782.01|786.23|782.23|785.86|781.86|9
1621596500000|2021-05-21 11:28:20|786.68|782.68|787.68|783.68|787.81|783.81|786.68|782.68|16
1621596510000|2021-05-21 11:28:30|787.84|783.84|787.99|783.99|788.1|784.1|787.84|783.84|11
1621596520000|2021-05-21 11:28:40|787.95|783.95|786.34|782.34|787.95|783.95|786.34|782.34|31
1621596530000|2021-05-21 11:28:50|786.26|782.26|786.04|782.04|786.26|782.26|785.83|781.83|22
1621596540000|2021-05-21 11:29:00|786.05|782.05|786.53|782.53|786.58|782.58|786.03|782.03|14
1621596550000|2021-05-21 11:29:10|786.54|782.54|786.98|782.98|787.05|783.05|786.54|782.54|16
1621596560000|2021-05-21 11:29:20|787.09|783.09|786.2|782.2|787.17|783.17|786.2|782.2|17
1621596570000|2021-05-21 11:29:30|786.12|782.12|786.03|782.03|786.12|782.12|786.03|782.03|9
1621596580000|2021-05-21 11:29:40|786.02|782.02|785.83|781.83|786.07|782.07|785.55|781.55|25
1621596590000|2021-05-21 11:29:50|785.79|781.79|785.74|781.74|785.79|781.79|785.25|781.25|26
1621596600000|2021-05-21 11:30:00|785.77|781.77|785.79|781.79|785.96|781.96|785.77|781.77|12
1621596610000|2021-05-21 11:30:10|785.99|781.99|786.38|782.38|786.98|782.98|785.79|781.79|14
1621596620000|2021-05-21 11:30:20|786.97|782.97|789.71|785.71|789.71|785.71|786.97|782.97|13
1621596630000|2021-05-21 11:30:30|789.76|785.76|789.56|785.56|789.99|785.99|789.52|785.52|10
1621596640000|2021-05-21 11:30:40|789.51|785.51|789.14|785.14|789.51|785.51|789.03|785.03|13
1621596650000|2021-05-21 11:30:50|789.2|785.2|789.7|785.7|789.97|785.97|789.19|785.19|20
1621596660000|2021-05-21 11:31:00|789.62|785.62|789.99|785.99|789.99|785.99|789.61|785.61|16
1621596670000|2021-05-21 11:31:10|790|786|790.9|786.9|791.11|787.11|789.89|785.89|24
1621596680000|2021-05-21 11:31:20|790.92|786.92|792.32|788.32|792.32|788.32|790.92|786.92|19
1621596690000|2021-05-21 11:31:30|792.6|788.6|792|788|792.6|788.6|791.92|787.92|18
1621596700000|2021-05-21 11:31:40|792.02|788.02|792.46|788.46|792.48|788.48|792.02|788.02|9
1621596710000|2021-05-21 11:31:50|792.56|788.56|792.56|788.56|792.56|788.56|792.56|788.56|1
1621596720000|2021-05-21 11:32:00|792.46|788.46|791.54|787.54|792.47|788.47|791.53|787.53|9
1621596730000|2021-05-21 11:32:10|791.79|787.79|791.48|787.48|791.79|787.79|791.39|787.39|17
1621596740000|2021-05-21 11:32:20|791.46|787.46|791.07|787.07|791.46|787.46|790.63|786.63|26
1621596750000|2021-05-21 11:32:30|791.1|787.1|791.85|787.85|791.85|787.85|791.1|787.1|16
1621596760000|2021-05-21 11:32:40|791.86|787.86|793.99|789.99|794.1|790.1|791.79|787.79|25
1621596770000|2021-05-21 11:32:50|794.21|790.21|793.85|789.85|794.29|790.29|793.8|789.8|26
1621596780000|2021-05-21 11:33:00|793.95|789.95|794.09|790.09|794.17|790.17|793.95|789.95|14
1621596790000|2021-05-21 11:33:10|794.16|790.16|794.2|790.2|795.35|791.35|794.16|790.16|15
1621596800000|2021-05-21 11:33:20|794.53|790.53|794.2|790.2|794.57|790.57|794.2|790.2|9
1621596810000|2021-05-21 11:33:30|794.37|790.37|794.33|790.33|795.03|791.03|794.15|790.15|18
1621596820000|2021-05-21 11:33:40|794.34|790.34|794.74|790.74|795.07|791.07|794.34|790.34|23
1621596830000|2021-05-21 11:33:50|794.83|790.83|795.21|791.21|795.27|791.27|794.8|790.8|13
1621596840000|2021-05-21 11:34:00|795.47|791.47|794.07|790.07|795.47|791.47|794.07|790.07|24
1621596850000|2021-05-21 11:34:10|794.17|790.17|794.49|790.49|794.7|790.7|794.07|790.07|27
1621596860000|2021-05-21 11:34:20|794.48|790.48|794.89|790.89|794.89|790.89|794.27|790.27|22
1621596870000|2021-05-21 11:34:30|794.92|790.92|795.17|791.17|795.52|791.52|794.67|790.67|20
1621596880000|2021-05-21 11:34:40|795.25|791.25|795.11|791.11|795.38|791.38|795.08|791.08|14
1621596890000|2021-05-21 11:34:50|795.17|791.17|795.04|791.04|795.17|791.17|795.03|791.03|7
1621596900000|2021-05-21 11:35:00|795.05|791.05|793.62|789.62|795.05|791.05|793.48|789.48|25
1621596910000|2021-05-21 11:35:10|793.6|789.6|793.9|789.9|793.9|789.9|793.15|789.15|28
1621596920000|2021-05-21 11:35:20|793.89|789.89|793.62|789.62|793.89|789.89|793.52|789.52|22
1621596930000|2021-05-21 11:35:30|793.19|789.19|793.51|789.51|793.8|789.8|793.19|789.19|19
1621596940000|2021-05-21 11:35:40|793.89|789.89|795.55|791.55|795.56|791.56|793.7|789.7|29
1621596950000|2021-05-21 11:35:50|795.57|791.57|794.41|790.41|795.7|791.7|794.37|790.37|15
1621596960000|2021-05-21 11:36:00|794.85|790.85|793.57|789.57|795.41|791.41|793.57|789.57|23
1621596970000|2021-05-21 11:36:10|793.62|789.62|793.38|789.38|793.63|789.63|793.06|789.06|23
1621596980000|2021-05-21 11:36:20|793.51|789.51|792.99|788.99|793.53|789.53|792.96|788.96|30
1621596990000|2021-05-21 11:36:30|793|789|793.16|789.16|793.18|789.18|792.86|788.86|24
1621597000000|2021-05-21 11:36:40|793.21|789.21|793.55|789.55|793.56|789.56|793.16|789.16|7
1621597010000|2021-05-21 11:36:50|793.74|789.74|793.62|789.62|793.84|789.84|793.62|789.62|11
1621597020000|2021-05-21 11:37:00|793.59|789.59|792.97|788.97|793.59|789.59|792.91|788.91|12
1621597030000|2021-05-21 11:37:10|792.93|788.93|792.59|788.59|792.97|788.97|792.59|788.59|12
1621597040000|2021-05-21 11:37:20|792.49|788.49|792.18|788.18|792.53|788.53|792.08|788.08|16
1621597050000|2021-05-21 11:37:30|792.26|788.26|791.75|787.75|792.32|788.32|791.64|787.64|29
1621597060000|2021-05-21 11:37:40|791.79|787.79|791.74|787.74|792.12|788.12|791.74|787.74|16
1621597070000|2021-05-21 11:37:50|791.4|787.4|791.92|787.92|792.11|788.11|791.38|787.38|22
1621597080000|2021-05-21 11:38:00|791.93|787.93|793.09|789.09|793.09|789.09|791.93|787.93|22
1621597090000|2021-05-21 11:38:10|792.93|788.93|793.37|789.37|793.51|789.51|792.14|788.14|10
1621597100000|2021-05-21 11:38:20|793.38|789.38|793.39|789.39|793.71|789.71|793.16|789.16|17
1621597110000|2021-05-21 11:38:30|793.34|789.34|793.01|789.01|793.34|789.34|792.87|788.87|19
1621597120000|2021-05-21 11:38:40|793.02|789.02|793.21|789.21|793.39|789.39|792.96|788.96|15
1621597130000|2021-05-21 11:38:50|793.3|789.3|793.37|789.37|793.55|789.55|793.3|789.3|17
1621597140000|2021-05-21 11:39:00|793.33|789.33|792.23|788.23|793.34|789.34|792.23|788.23|19
1621597150000|2021-05-21 11:39:10|792.29|788.29|791.79|787.79|792.4|788.4|791.75|787.75|20
1621597160000|2021-05-21 11:39:20|791.74|787.74|791.64|787.64|791.74|787.74|791.46|787.46|9
1621597170000|2021-05-21 11:39:30|791.46|787.46|791.16|787.16|791.64|787.64|791.16|787.16|10
1621597180000|2021-05-21 11:39:40|791.18|787.18|791.32|787.32|791.32|787.32|790.98|786.98|19
1621597190000|2021-05-21 11:39:50|791.31|787.31|790.83|786.83|791.31|787.31|790.83|786.83|12
1621597200000|2021-05-21 11:40:00|790.84|786.84|790.94|786.94|790.94|786.94|790.72|786.72|13
1621597210000|2021-05-21 11:40:10|790.95|786.95|792.96|788.96|792.96|788.96|790.95|786.95|21
1621597220000|2021-05-21 11:40:20|792.65|788.65|793.66|789.66|794.09|790.09|792.65|788.65|20
1621597230000|2021-05-21 11:40:30|793.61|789.61|792.46|788.46|793.61|789.61|792.43|788.43|22
1621597240000|2021-05-21 11:40:40|792.52|788.52|793.19|789.19|793.19|789.19|792.51|788.51|23
1621597250000|2021-05-21 11:40:50|793.6|789.6|794.05|790.05|794.32|790.32|793.6|789.6|21
1621597260000|2021-05-21 11:41:00|794.02|790.02|795.37|791.37|795.54|791.54|794.02|790.02|21
1621597270000|2021-05-21 11:41:10|795.63|791.63|796.42|792.42|797.29|793.29|795.46|791.46|29
1621597280000|2021-05-21 11:41:20|796.14|792.14|796.04|792.04|796.66|792.66|796.04|792.04|16
1621597290000|2021-05-21 11:41:30|796.05|792.05|795.33|791.33|796.17|792.17|795.16|791.16|21
1621597300000|2021-05-21 11:41:40|795.34|791.34|796.19|792.19|796.25|792.25|795.24|791.24|27
1621597310000|2021-05-21 11:41:50|796.24|792.24|796|792|796.28|792.28|795.77|791.77|21
1621597320000|2021-05-21 11:42:00|796.09|792.09|795.66|791.66|796.09|792.09|795.48|791.48|8
1621597330000|2021-05-21 11:42:10|795.78|791.78|795.1|791.1|795.9|791.9|795.1|791.1|20
1621597340000|2021-05-21 11:42:20|795.06|791.06|794.81|790.81|795.06|791.06|794.37|790.37|21
1621597350000|2021-05-21 11:42:30|794.82|790.82|793.67|789.67|794.97|790.97|793.66|789.66|19
1621597360000|2021-05-21 11:42:40|793.73|789.73|792.36|788.36|793.73|789.73|792.02|788.02|26
1621597370000|2021-05-21 11:42:50|792.34|788.34|793.38|789.38|793.38|789.38|792.33|788.33|27
1621597380000|2021-05-21 11:43:00|793.4|789.4|793.04|789.04|793.42|789.42|792.9|788.9|25
1621597390000|2021-05-21 11:43:10|793.16|789.16|792.49|788.49|793.16|789.16|792.45|788.45|22
1621597400000|2021-05-21 11:43:20|792.43|788.43|792.04|788.04|792.43|788.43|791.46|787.46|19
1621597410000|2021-05-21 11:43:30|792.03|788.03|792.24|788.24|792.27|788.27|791.86|787.86|23
1621597420000|2021-05-21 11:43:40|792.27|788.27|792.45|788.45|792.45|788.45|792.23|788.23|21
1621597430000|2021-05-21 11:43:50|792.46|788.46|792.71|788.71|792.71|788.71|792.46|788.46|15
1621597440000|2021-05-21 11:44:00|792.46|788.46|792.68|788.68|792.85|788.85|792.46|788.46|18
1621597450000|2021-05-21 11:44:10|792.7|788.7|793.12|789.12|793.14|789.14|792.53|788.53|28
1621597460000|2021-05-21 11:44:20|793.23|789.23|794.07|790.07|794.09|790.09|793.21|789.21|20
1621597470000|2021-05-21 11:44:30|794.09|790.09|794|790|794.14|790.14|793.99|789.99|19
1621597480000|2021-05-21 11:44:40|793.98|789.98|794.56|790.56|794.56|790.56|793.98|789.98|8
1621597490000|2021-05-21 11:44:50|794.85|790.85|795.33|791.33|795.8|791.8|794.78|790.78|19
1621597500000|2021-05-21 11:45:00|795.19|791.19|794.89|790.89|795.46|791.46|794.89|790.89|20
1621597510000|2021-05-21 11:45:10|795.37|791.37|796|792|796.29|792.29|794.89|790.89|23
1621597520000|2021-05-21 11:45:20|796.43|792.43|797.57|793.57|797.57|793.57|796.39|792.39|15
1621597530000|2021-05-21 11:45:30|797.58|793.58|797.32|793.32|797.58|793.58|797.32|793.32|10
1621597540000|2021-05-21 11:45:40|797.72|793.72|797.89|793.89|797.89|793.89|797.71|793.71|12
1621597550000|2021-05-21 11:45:50|797.91|793.91|798.33|794.33|798.59|794.59|797.91|793.91|19
1621597560000|2021-05-21 11:46:00|798.55|794.55|798.5|794.5|799.16|795.16|798.25|794.25|33
1621597570000|2021-05-21 11:46:10|798.52|794.52|799.87|795.87|799.88|795.88|798.52|794.52|25
1621597580000|2021-05-21 11:46:20|799.88|795.88|799.89|795.89|799.89|795.89|799.65|795.65|19
1621597590000|2021-05-21 11:46:30|799.91|795.91|799.74|795.74|799.92|795.92|799.74|795.74|12
1621597600000|2021-05-21 11:46:40|799.73|795.73|800.11|796.11|800.11|796.11|799.69|795.69|17
1621597610000|2021-05-21 11:46:50|800.12|796.12|799.01|795.01|800.17|796.17|799.01|795.01|26
1621597620000|2021-05-21 11:47:00|799.02|795.02|798.83|794.83|799.17|795.17|798.76|794.76|17
1621597630000|2021-05-21 11:47:10|798.53|794.53|798.98|794.98|799.16|795.16|798.39|794.39|28
1621597640000|2021-05-21 11:47:20|798.85|794.85|798.52|794.52|798.9|794.9|798.37|794.37|28
1621597650000|2021-05-21 11:47:30|798.53|794.53|798.13|794.13|798.53|794.53|798.05|794.05|26
1621597660000|2021-05-21 11:47:40|798.14|794.14|798.42|794.42|798.42|794.42|798.14|794.14|21
1621597670000|2021-05-21 11:47:50|798.36|794.36|798.32|794.32|798.4|794.4|797.73|793.73|26
1621597680000|2021-05-21 11:48:00|798.33|794.33|798.28|794.28|798.38|794.38|797.96|793.96|29
1621597690000|2021-05-21 11:48:10|798.24|794.24|797.96|793.96|798.48|794.48|797.63|793.63|30
1621597700000|2021-05-21 11:48:20|797.95|793.95|797.63|793.63|798.05|794.05|797.63|793.63|18
1621597710000|2021-05-21 11:48:30|797.61|793.61|796.65|792.65|797.61|793.61|796.65|792.65|15
1621597720000|2021-05-21 11:48:40|796.49|792.49|796.65|792.65|796.65|792.65|796.06|792.06|25
1621597730000|2021-05-21 11:48:50|796.66|792.66|797.12|793.12|797.29|793.29|796.66|792.66|25
1621597740000|2021-05-21 11:49:00|797.08|793.08|796.52|792.52|797.08|793.08|796.34|792.34|20
1621597750000|2021-05-21 11:49:10|796.53|792.53|796.86|792.86|797|793|796.53|792.53|26
1621597760000|2021-05-21 11:49:20|796.87|792.87|797.33|793.33|797.43|793.43|796.72|792.72|20
1621597770000|2021-05-21 11:49:30|797.3|793.3|796.46|792.46|797.3|793.3|796.45|792.45|17
1621597780000|2021-05-21 11:49:40|796.53|792.53|796.38|792.38|797.03|793.03|796.38|792.38|23
1621597790000|2021-05-21 11:49:50|796.36|792.36|796.73|792.73|796.92|792.92|796.16|792.16|24
1621597800000|2021-05-21 11:50:00|796.74|792.74|796.77|792.77|796.83|792.83|796.53|792.53|29
1621597810000|2021-05-21 11:50:10|796.68|792.68|796.65|792.65|796.68|792.68|796.45|792.45|21
1621597820000|2021-05-21 11:50:20|796.66|792.66|796.22|792.22|796.73|792.73|796.03|792.03|18
1621597830000|2021-05-21 11:50:30|796.14|792.14|795.32|791.32|796.23|792.23|795.19|791.19|27
1621597840000|2021-05-21 11:50:40|795.19|791.19|795.79|791.79|795.79|791.79|795.19|791.19|15
1621597850000|2021-05-21 11:50:50|795.78|791.78|796.05|792.05|796.08|792.08|795.78|791.78|24
1621597860000|2021-05-21 11:51:00|796.06|792.06|796.08|792.08|796.08|792.08|795.91|791.91|17
1621597870000|2021-05-21 11:51:10|796.09|792.09|796.43|792.43|796.43|792.43|796.09|792.09|21
1621597880000|2021-05-21 11:51:20|796.33|792.33|796.19|792.19|796.55|792.55|796.19|792.19|28
1621597890000|2021-05-21 11:51:30|796.2|792.2|795.25|791.25|796.2|792.2|795.22|791.22|22
1621597900000|2021-05-21 11:51:40|795.24|791.24|795.6|791.6|795.8|791.8|795|791|26
1621597910000|2021-05-21 11:51:50|795.61|791.61|795.87|791.87|795.87|791.87|795.61|791.61|16
1621597920000|2021-05-21 11:52:00|796.14|792.14|796.25|792.25|796.25|792.25|796.14|792.14|8
1621597930000|2021-05-21 11:52:10|796.33|792.33|796.81|792.81|796.92|792.92|796.33|792.33|13
1621597940000|2021-05-21 11:52:20|797.04|793.04|796.81|792.81|797.04|793.04|796.81|792.81|4
1621597950000|2021-05-21 11:52:30|797.47|793.47|800.33|796.33|800.49|796.49|796.81|792.81|6
1621597960000|2021-05-21 11:52:40|800.94|796.94|800.16|796.16|800.94|796.94|800.1|796.1|27
1621597970000|2021-05-21 11:52:50|800.37|796.37|798.85|794.85|800.37|796.37|798.85|794.85|23
1621597980000|2021-05-21 11:53:00|798.75|794.75|798.18|794.18|798.75|794.75|797.96|793.96|26
1621597990000|2021-05-21 11:53:10|798.15|794.15|798.14|794.14|798.51|794.51|798.09|794.09|25
1621598000000|2021-05-21 11:53:20|798.15|794.15|797.3|793.3|798.15|794.15|797.16|793.16|24
1621598010000|2021-05-21 11:53:30|797.37|793.37|796.89|792.89|797.59|793.59|796.86|792.86|27
1621598020000|2021-05-21 11:53:40|796.79|792.79|797.27|793.27|797.28|793.28|796.78|792.78|19
1621598030000|2021-05-21 11:53:50|797.31|793.31|798.25|794.25|798.27|794.27|797.31|793.31|17
1621598040000|2021-05-21 11:54:00|798.26|794.26|797.93|793.93|798.26|794.26|797.77|793.77|14
1621598050000|2021-05-21 11:54:10|797.94|793.94|797.63|793.63|798.18|794.18|797.63|793.63|14
1621598060000|2021-05-21 11:54:20|797.62|793.62|797.4|793.4|797.62|793.62|797.29|793.29|17
1621598070000|2021-05-21 11:54:30|797.44|793.44|798.16|794.16|798.25|794.25|797.44|793.44|18
1621598080000|2021-05-21 11:54:40|797.94|793.94|797.94|793.94|798.06|794.06|797.92|793.92|16
1621598090000|2021-05-21 11:54:50|797.91|793.91|797.55|793.55|797.92|793.92|797.49|793.49|22
1621598100000|2021-05-21 11:55:00|797.47|793.47|797.79|793.79|797.99|793.99|797.47|793.47|23
1621598110000|2021-05-21 11:55:10|797.59|793.59|797.81|793.81|797.89|793.89|797.56|793.56|20
1621598120000|2021-05-21 11:55:20|797.85|793.85|797.77|793.77|797.89|793.89|797.77|793.77|16
1621598130000|2021-05-21 11:55:30|797.79|793.79|797.35|793.35|797.87|793.87|797.04|793.04|24
1621598140000|2021-05-21 11:55:40|797.36|793.36|797.52|793.52|797.84|793.84|797.35|793.35|25
1621598150000|2021-05-21 11:55:50|797.51|793.51|797.64|793.64|797.64|793.64|797.51|793.51|16
1621598160000|2021-05-21 11:56:00|797.65|793.65|797.82|793.82|797.93|793.93|797.65|793.65|12
1621598170000|2021-05-21 11:56:10|797.83|793.83|797.86|793.86|797.89|793.89|797.83|793.83|4
1621598180000|2021-05-21 11:56:20|797.88|793.88|797.8|793.8|797.9|793.9|797.68|793.68|13
1621598190000|2021-05-21 11:56:30|797.83|793.83|797.96|793.96|798.03|794.03|797.75|793.75|17
1621598200000|2021-05-21 11:56:40|797.92|793.92|798.11|794.11|798.11|794.11|797.92|793.92|12
1621598210000|2021-05-21 11:56:50|798.1|794.1|798.58|794.58|799.15|795.15|798.1|794.1|14
1621598220000|2021-05-21 11:57:00|798.86|794.86|798.6|794.6|798.86|794.86|798.6|794.6|8
1621598230000|2021-05-21 11:57:10|798.63|794.63|799.57|795.57|799.57|795.57|798.63|794.63|18
1621598240000|2021-05-21 11:57:20|799.47|795.47|799.99|795.99|799.99|795.99|799.43|795.43|16
1621598250000|2021-05-21 11:57:30|800.16|796.16|801.22|797.22|801.22|797.22|800.16|796.16|23
1621598260000|2021-05-21 11:57:40|801.44|797.44|800.73|796.73|801.44|797.44|800.66|796.66|25
1621598270000|2021-05-21 11:57:50|800.72|796.72|801.62|797.62|801.62|797.62|800.71|796.71|17
1621598280000|2021-05-21 11:58:00|801.56|797.56|801.79|797.79|801.79|797.79|801.28|797.28|27
1621598290000|2021-05-21 11:58:10|801.8|797.8|801.9|797.9|801.98|797.98|801.74|797.74|17
1621598300000|2021-05-21 11:58:20|801.96|797.96|802.39|798.39|802.85|798.85|801.96|797.96|22
1621598310000|2021-05-21 11:58:30|802.43|798.43|803.93|799.93|803.93|799.93|802.39|798.39|26
1621598320000|2021-05-21 11:58:40|803.95|799.95|803.67|799.67|803.95|799.95|803.63|799.63|18
1621598330000|2021-05-21 11:58:50|803.68|799.68|803.25|799.25|803.75|799.75|803.25|799.25|18
1621598340000|2021-05-21 11:59:00|803.17|799.17|803.29|799.29|803.5|799.5|803.17|799.17|29
1621598350000|2021-05-21 11:59:10|803.49|799.49|803.53|799.53|803.57|799.57|803.34|799.34|12
1621598360000|2021-05-21 11:59:20|803.51|799.51|804.13|800.13|804.13|800.13|803.51|799.51|20
1621598370000|2021-05-21 11:59:30|804.14|800.14|805.64|801.64|805.7|801.7|804.13|800.13|26
1621598380000|2021-05-21 11:59:40|805.66|801.66|807.02|803.02|807.26|803.26|805.66|801.66|29
1621598390000|2021-05-21 11:59:50|807.03|803.03|806.77|802.77|807.26|803.26|806.76|802.76|15
1621598400000|2021-05-21 12:00:00|806.79|802.79|806.1|802.1|806.79|802.79|805.88|801.88|21
1621598410000|2021-05-21 12:00:10|806.22|802.22|806.96|802.96|807.16|803.16|806.22|802.22|23
1621598420000|2021-05-21 12:00:20|806.81|802.81|808.66|804.66|808.66|804.66|806.81|802.81|25
1621598430000|2021-05-21 12:00:30|808.67|804.67|811.11|807.11|811.28|807.28|808.67|804.67|37
1621598440000|2021-05-21 12:00:40|811.12|807.12|812.84|808.84|812.98|808.98|811.09|807.09|30
1621598450000|2021-05-21 12:00:50|813.13|809.13|811.98|807.98|813.51|809.51|811.98|807.98|33
1621598460000|2021-05-21 12:01:00|812.28|808.28|813.16|809.16|813.16|809.16|812.18|808.18|27
1621598470000|2021-05-21 12:01:10|813.13|809.13|813.11|809.11|813.3|809.3|812.87|808.87|27
1621598480000|2021-05-21 12:01:20|813.12|809.12|813.89|809.89|814.09|810.09|813.04|809.04|29
1621598490000|2021-05-21 12:01:30|813.81|809.81|814.43|810.43|814.5|810.5|813.77|809.77|24
1621598500000|2021-05-21 12:01:40|814.67|810.67|814.54|810.54|814.67|810.67|814.51|810.51|23
1621598510000|2021-05-21 12:01:50|814.57|810.57|815.34|811.34|815.34|811.34|814.48|810.48|21
1621598520000|2021-05-21 12:02:00|815.32|811.32|815.11|811.11|815.37|811.37|815.07|811.07|18
1621598530000|2021-05-21 12:02:10|814.9|810.9|814.83|810.83|814.9|810.9|814.78|810.78|15
1621598540000|2021-05-21 12:02:20|814.84|810.84|814.83|810.83|814.86|810.86|814.78|810.78|13
1621598550000|2021-05-21 12:02:30|814.82|810.82|814.99|810.99|815.12|811.12|814.53|810.53|28
1621598560000|2021-05-21 12:02:40|815.17|811.17|815.86|811.86|815.86|811.86|814.99|810.99|11
1621598570000|2021-05-21 12:02:50|815.8|811.8|815.05|811.05|815.8|811.8|814.92|810.92|11
1621598580000|2021-05-21 12:03:00|815.1|811.1|816.48|812.48|816.48|812.48|815.1|811.1|17
1621598590000|2021-05-21 12:03:10|816.49|812.49|815.48|811.48|816.49|812.49|815.08|811.08|25
1621598600000|2021-05-21 12:03:20|815.49|811.49|814.45|810.45|815.54|811.54|814.45|810.45|31
1621598610000|2021-05-21 12:03:30|814.44|810.44|814.19|810.19|814.47|810.47|814.01|810.01|22
1621598620000|2021-05-21 12:03:40|814.21|810.21|813.15|809.15|814.21|810.21|813.1|809.1|18
1621598630000|2021-05-21 12:03:50|813.1|809.1|813.43|809.43|813.43|809.43|813.06|809.06|24
1621598640000|2021-05-21 12:04:00|813.44|809.44|813.19|809.19|813.44|809.44|813|809|22
1621598650000|2021-05-21 12:04:10|813.27|809.27|814.51|810.51|814.6|810.6|813.27|809.27|17
1621598660000|2021-05-21 12:04:20|814.87|810.87|814.63|810.63|814.87|810.87|814.63|810.63|5
1621598670000|2021-05-21 12:04:30|814.48|810.48|813.69|809.69|814.68|810.68|813.65|809.65|24
1621598680000|2021-05-21 12:04:40|813.7|809.7|814.05|810.05|814.55|810.55|813.7|809.7|25
1621598690000|2021-05-21 12:04:50|814.03|810.03|813.5|809.5|814.03|810.03|813.5|809.5|11
1621598700000|2021-05-21 12:05:00|813.61|809.61|813.91|809.91|813.99|809.99|813.61|809.61|7
1621598710000|2021-05-21 12:05:10|814.03|810.03|813.49|809.49|814.03|810.03|813.37|809.37|20
1621598720000|2021-05-21 12:05:20|813.42|809.42|813.52|809.52|813.54|809.54|813.05|809.05|26
1621598730000|2021-05-21 12:05:30|813.55|809.55|813.23|809.23|813.57|809.57|813.22|809.22|15
1621598740000|2021-05-21 12:05:40|813.24|809.24|812.86|808.86|813.28|809.28|812.86|808.86|23
1621598750000|2021-05-21 12:05:50|812.85|808.85|812.61|808.61|813.04|809.04|812.6|808.6|26
1621598760000|2021-05-21 12:06:00|812.6|808.6|814.01|810.01|814.08|810.08|812.57|808.57|27
1621598770000|2021-05-21 12:06:10|814.09|810.09|815.53|811.53|815.72|811.72|814.01|810.01|20
1621598780000|2021-05-21 12:06:20|815.51|811.51|814.2|810.2|815.6|811.6|814.16|810.16|27
1621598790000|2021-05-21 12:06:30|814.19|810.19|813.35|809.35|814.26|810.26|813.35|809.35|27
1621598800000|2021-05-21 12:06:40|813.4|809.4|813.51|809.51|813.51|809.51|813.32|809.32|10
1621598810000|2021-05-21 12:06:50|813.53|809.53|813.51|809.51|813.53|809.53|813.51|809.51|4
1621598820000|2021-05-21 12:07:00|813.52|809.52|813.86|809.86|813.86|809.86|813.51|809.51|13
1621598830000|2021-05-21 12:07:10|813.87|809.87|814|810|814|810|813.8|809.8|12
1621598840000|2021-05-21 12:07:20|814.73|810.73|814.06|810.06|814.73|810.73|814.06|810.06|17
1621598850000|2021-05-21 12:07:30|814.05|810.05|814.32|810.32|814.52|810.52|813.9|809.9|26
1621598860000|2021-05-21 12:07:40|813.95|809.95|813.46|809.46|814.05|810.05|813.46|809.46|24
1621598870000|2021-05-21 12:07:50|813.42|809.42|813.23|809.23|813.42|809.42|813.23|809.23|13
1621598880000|2021-05-21 12:08:00|813.22|809.22|813.13|809.13|813.23|809.23|813.06|809.06|16
1621598890000|2021-05-21 12:08:10|813.05|809.05|811.87|807.87|813.05|809.05|811.53|807.53|26
1621598900000|2021-05-21 12:08:20|811.88|807.88|812.34|808.34|812.34|808.34|811.8|807.8|26
1621598910000|2021-05-21 12:08:30|812.36|808.36|812.45|808.45|812.56|808.56|812.36|808.36|18
1621598920000|2021-05-21 12:08:40|812.44|808.44|810.95|806.95|812.44|808.44|810.95|806.95|28
1621598930000|2021-05-21 12:08:50|810.96|806.96|810.44|806.44|811.31|807.31|810.41|806.41|29
1621598940000|2021-05-21 12:09:00|810.32|806.32|810.65|806.65|810.8|806.8|810.32|806.32|19
1621598950000|2021-05-21 12:09:10|810.66|806.66|811.07|807.07|811.26|807.26|810.58|806.58|20
1621598960000|2021-05-21 12:09:20|811.14|807.14|809.68|805.68|811.14|807.14|809.68|805.68|26
1621598970000|2021-05-21 12:09:30|809.62|805.62|807.94|803.94|809.64|805.64|807.89|803.89|30
1621598980000|2021-05-21 12:09:40|807.93|803.93|808.12|804.12|809.46|805.46|807.75|803.75|29
1621598990000|2021-05-21 12:09:50|808.14|804.14|808.3|804.3|808.54|804.54|808.14|804.14|22
1621599000000|2021-05-21 12:10:00|808.31|804.31|808.18|804.18|808.32|804.32|807.72|803.72|14
1621599010000|2021-05-21 12:10:10|808.19|804.19|806.12|802.12|808.19|804.19|806.12|802.12|25
1621599020000|2021-05-21 12:10:20|805.82|801.82|804.55|800.55|805.82|801.82|804.44|800.44|33
1621599030000|2021-05-21 12:10:30|804.54|800.54|805|801|805.43|801.43|804.42|800.42|30
1621599040000|2021-05-21 12:10:40|804.99|800.99|804.82|800.82|805.28|801.28|804.77|800.77|24
1621599050000|2021-05-21 12:10:50|804.23|800.23|804.2|800.2|804.3|800.3|803.95|799.95|24
1621599060000|2021-05-21 12:11:00|804.22|800.22|804.91|800.91|804.91|800.91|804.12|800.12|33
1621599070000|2021-05-21 12:11:10|805.54|801.54|807.6|803.6|807.78|803.78|805.54|801.54|27
1621599080000|2021-05-21 12:11:20|807.68|803.68|808.17|804.17|808.94|804.94|807.68|803.68|23
1621599090000|2021-05-21 12:11:30|808.4|804.4|807.71|803.71|808.62|804.62|807.71|803.71|11
1621599100000|2021-05-21 12:11:40|807.8|803.8|808.21|804.21|808.92|804.92|807.8|803.8|24
1621599110000|2021-05-21 12:11:50|808.05|804.05|808.32|804.32|808.32|804.32|808.02|804.02|10
1621599120000|2021-05-21 12:12:00|808.34|804.34|808.68|804.68|808.68|804.68|808.15|804.15|22
1621599130000|2021-05-21 12:12:10|808.45|804.45|807.98|803.98|808.49|804.49|807.95|803.95|22
1621599140000|2021-05-21 12:12:20|807.97|803.97|809.05|805.05|809.05|805.05|807.96|803.96|21
1621599150000|2021-05-21 12:12:30|808.93|804.93|810.3|806.3|810.61|806.61|808.93|804.93|23
1621599160000|2021-05-21 12:12:40|811.28|807.28|812.43|808.43|812.71|808.71|811.25|807.25|26
1621599170000|2021-05-21 12:12:50|812.39|808.39|811.18|807.18|812.39|808.39|810.91|806.91|27
1621599180000|2021-05-21 12:13:00|811.04|807.04|811.71|807.71|811.71|807.71|810.98|806.98|24
1621599190000|2021-05-21 12:13:10|811.73|807.73|812.15|808.15|812.34|808.34|811.37|807.37|18
1621599200000|2021-05-21 12:13:20|812.29|808.29|810.78|806.78|812.29|808.29|810.77|806.77|22
1621599210000|2021-05-21 12:13:30|810.83|806.83|810.77|806.77|810.83|806.83|810.56|806.56|30
1621599220000|2021-05-21 12:13:40|810.83|806.83|811.14|807.14|811.17|807.17|810.47|806.47|32
1621599230000|2021-05-21 12:13:50|811.17|807.17|811.29|807.29|811.31|807.31|811.05|807.05|25
1621599240000|2021-05-21 12:14:00|811.3|807.3|810.73|806.73|811.3|807.3|810.69|806.69|22
1621599250000|2021-05-21 12:14:10|810.57|806.57|810.09|806.09|810.57|806.57|810.09|806.09|24
1621599260000|2021-05-21 12:14:20|810.1|806.1|809.71|805.71|810.11|806.11|809.71|805.71|16
1621599270000|2021-05-21 12:14:30|809.72|805.72|810.2|806.2|810.75|806.75|809.7|805.7|28
1621599280000|2021-05-21 12:14:40|810.23|806.23|810.48|806.48|810.61|806.61|810.23|806.23|26
1621599290000|2021-05-21 12:14:50|810.49|806.49|809.85|805.85|810.52|806.52|809.76|805.76|22
1621599300000|2021-05-21 12:15:00|809.92|805.92|812.86|808.86|812.86|808.86|809.92|805.92|24
1621599310000|2021-05-21 12:15:10|812.75|808.75|812.89|808.89|813.19|809.19|812.69|808.69|23
1621599320000|2021-05-21 12:15:20|812.82|808.82|812.73|808.73|812.92|808.92|812.7|808.7|11
1621599330000|2021-05-21 12:15:30|812.75|808.75|812.05|808.05|812.77|808.77|811.67|807.67|21
1621599340000|2021-05-21 12:15:40|811.58|807.58|810.46|806.46|812.05|808.05|810.35|806.35|18
1621599350000|2021-05-21 12:15:50|810.47|806.47|809.7|805.7|810.54|806.54|809.7|805.7|24
1621599360000|2021-05-21 12:16:00|809.73|805.73|809.6|805.6|809.73|805.73|809.37|805.37|18
1621599370000|2021-05-21 12:16:10|809.62|805.62|810.18|806.18|810.18|806.18|809.56|805.56|18
1621599380000|2021-05-21 12:16:20|810.33|806.33|810.53|806.53|811.15|807.15|809.86|805.86|18
1621599390000|2021-05-21 12:16:30|810.48|806.48|810.73|806.73|810.73|806.73|809.86|805.86|7
1621599400000|2021-05-21 12:16:40|811.66|807.66|811.6|807.6|811.82|807.82|811.6|807.6|22
1621599410000|2021-05-21 12:16:50|811.45|807.45|809.99|805.99|811.45|807.45|809.99|805.99|29
1621599420000|2021-05-21 12:17:00|809.95|805.95|809.41|805.41|809.95|805.95|809.36|805.36|24
1621599430000|2021-05-21 12:17:10|809.44|805.44|810.34|806.34|810.53|806.53|809.42|805.42|32
1621599440000|2021-05-21 12:17:20|810.33|806.33|808.5|804.5|810.34|806.34|808.5|804.5|22
1621599450000|2021-05-21 12:17:30|808.47|804.47|807.35|803.35|808.47|804.47|806.83|802.83|25
1621599460000|2021-05-21 12:17:40|807.41|803.41|807.44|803.44|807.48|803.48|807.35|803.35|9
1621599470000|2021-05-21 12:17:50|807.45|803.45|807.74|803.74|807.74|803.74|807.45|803.45|10
1621599480000|2021-05-21 12:18:00|807.77|803.77|807.55|803.55|807.92|803.92|807.5|803.5|13
1621599490000|2021-05-21 12:18:10|807.56|803.56|806.22|802.22|807.56|803.56|806.2|802.2|20
1621599500000|2021-05-21 12:18:20|806.2|802.2|805.72|801.72|806.77|802.77|805.72|801.72|26
1621599510000|2021-05-21 12:18:30|805.75|801.75|805.66|801.66|806.09|802.09|805.66|801.66|24
1621599520000|2021-05-21 12:18:40|805.65|801.65|805.21|801.21|805.65|801.65|804.88|800.88|17
1621599530000|2021-05-21 12:18:50|805.22|801.22|804.9|800.9|805.56|801.56|804.9|800.9|23
1621599540000|2021-05-21 12:19:00|804.87|800.87|805.31|801.31|805.35|801.35|804.85|800.85|21
1621599550000|2021-05-21 12:19:10|805.37|801.37|807.35|803.35|808.19|804.19|805.17|801.17|24
1621599560000|2021-05-21 12:19:20|807.36|803.36|805.7|801.7|807.36|803.36|805.45|801.45|25
1621599570000|2021-05-21 12:19:30|805.66|801.66|806.1|802.1|806.36|802.36|805.51|801.51|28
1621599580000|2021-05-21 12:19:40|806.09|802.09|806.29|802.29|806.31|802.31|806.09|802.09|11
1621599590000|2021-05-21 12:19:50|806.27|802.27|806.18|802.18|806.28|802.28|805.79|801.79|24
1621599600000|2021-05-21 12:20:00|806.17|802.17|806.2|802.2|806.2|802.2|806.02|802.02|7
1621599610000|2021-05-21 12:20:10|806.24|802.24|805.18|801.18|806.24|802.24|805.18|801.18|21
1621599620000|2021-05-21 12:20:20|805.04|801.04|804.73|800.73|805.04|801.04|804.42|800.42|21
1621599630000|2021-05-21 12:20:30|804.71|800.71|804.73|800.73|804.76|800.76|804.71|800.71|9
1621599640000|2021-05-21 12:20:40|804.76|800.76|804.69|800.69|804.88|800.88|804.69|800.69|11
1621599650000|2021-05-21 12:20:50|804.66|800.66|804.68|800.68|804.73|800.73|804.07|800.07|26
1621599660000|2021-05-21 12:21:00|804.08|800.08|803.72|799.72|804.08|800.08|803.4|799.4|30
1621599670000|2021-05-21 12:21:10|803.73|799.73|803.42|799.42|803.73|799.73|803.42|799.42|21
1621599680000|2021-05-21 12:21:20|803.35|799.35|803.92|799.92|803.92|799.92|803.17|799.17|30
1621599690000|2021-05-21 12:21:30|803.96|799.96|804.53|800.53|804.53|800.53|803.64|799.64|16
1621599700000|2021-05-21 12:21:40|804.43|800.43|804.48|800.48|805.24|801.24|804.36|800.36|24
1621599710000|2021-05-21 12:21:50|804.75|800.75|804.87|800.87|804.98|800.98|804.75|800.75|18
1621599720000|2021-05-21 12:22:00|804.86|800.86|804.45|800.45|804.86|800.86|804.11|800.11|23
1621599730000|2021-05-21 12:22:10|804.46|800.46|804.43|800.43|804.46|800.46|804.2|800.2|22
1621599740000|2021-05-21 12:22:20|804.36|800.36|804.57|800.57|804.93|800.93|804.36|800.36|18
1621599750000|2021-05-21 12:22:30|804.61|800.61|804.53|800.53|804.74|800.74|804.32|800.32|26
1621599760000|2021-05-21 12:22:40|804.61|800.61|805.19|801.19|805.4|801.4|804.6|800.6|23
1621599770000|2021-05-21 12:22:50|805.57|801.57|805.65|801.65|806.31|802.31|805.55|801.55|21
1621599780000|2021-05-21 12:23:00|805.52|801.52|806.02|802.02|806.02|802.02|805.24|801.24|26
1621599790000|2021-05-21 12:23:10|805.91|801.91|805.8|801.8|806.03|802.03|805.68|801.68|20
1621599800000|2021-05-21 12:23:20|805.77|801.77|806.02|802.02|806.21|802.21|805.77|801.77|15
1621599810000|2021-05-21 12:23:30|806.05|802.05|805.03|801.03|806.05|802.05|804.9|800.9|27
1621599820000|2021-05-21 12:23:40|805.02|801.02|805.59|801.59|805.59|801.59|804.98|800.98|22
1621599830000|2021-05-21 12:23:50|805.6|801.6|805.37|801.37|805.6|801.6|804.99|800.99|28
1621599840000|2021-05-21 12:24:00|805.38|801.38|804.49|800.49|805.38|801.38|804.49|800.49|28
1621599850000|2021-05-21 12:24:10|804.52|800.52|805.63|801.63|805.64|801.64|804.52|800.52|31
1621599860000|2021-05-21 12:24:20|805.59|801.59|805.13|801.13|805.63|801.63|805.13|801.13|27
1621599870000|2021-05-21 12:24:30|805.14|801.14|805|801|805.5|801.5|804.9|800.9|30
1621599880000|2021-05-21 12:24:40|805.04|801.04|804.68|800.68|805.13|801.13|804.68|800.68|21
1621599890000|2021-05-21 12:24:50|804.63|800.63|803.26|799.26|804.66|800.66|803.24|799.24|34
1621599900000|2021-05-21 12:25:00|803.27|799.27|803.74|799.74|803.94|799.94|803.27|799.27|18
1621599910000|2021-05-21 12:25:10|804.09|800.09|804.86|800.86|804.86|800.86|804.09|800.09|17
1621599920000|2021-05-21 12:25:20|804.79|800.79|804.79|800.79|805.13|801.13|804.79|800.79|9
1621599930000|2021-05-21 12:25:30|805.13|801.13|804.79|800.79|805.13|801.13|804.73|800.73|12
1621599940000|2021-05-21 12:25:40|804.97|800.97|804.79|800.79|805.1|801.1|804.79|800.79|8
1621599950000|2021-05-21 12:25:50|805.06|801.06|805.73|801.73|805.73|801.73|804.79|800.79|7
1621599960000|2021-05-21 12:26:00|805.85|801.85|806.33|802.33|806.33|802.33|805.85|801.85|14
1621599970000|2021-05-21 12:26:10|806.44|802.44|806.03|802.03|806.44|802.44|805.38|801.38|5
1621599980000|2021-05-21 12:26:20|805.98|801.98|806.15|802.15|806.49|802.49|805.95|801.95|23
1621599990000|2021-05-21 12:26:30|806.14|802.14|806.02|802.02|806.27|802.27|805.92|801.92|19
1621600000000|2021-05-21 12:26:40|806.01|802.01|806.1|802.1|806.24|802.24|806.01|802.01|19
1621600010000|2021-05-21 12:26:50|806.11|802.11|806.13|802.13|806.14|802.14|806.02|802.02|13
1621600020000|2021-05-21 12:27:00|806.14|802.14|805.97|801.97|806.22|802.22|805.97|801.97|14
1621600030000|2021-05-21 12:27:10|805.98|801.98|806.56|802.56|806.64|802.64|805.98|801.98|24
1621600040000|2021-05-21 12:27:20|806.62|802.62|806.35|802.35|806.62|802.62|806.22|802.22|21
1621600050000|2021-05-21 12:27:30|806.36|802.36|805.76|801.76|806.38|802.38|805.69|801.69|29
1621600060000|2021-05-21 12:27:40|805.78|801.78|805.78|801.78|806|802|805.68|801.68|22
1621600070000|2021-05-21 12:27:50|805.76|801.76|804.74|800.74|805.77|801.77|804.74|800.74|25
1621600080000|2021-05-21 12:28:00|804.72|800.72|804.08|800.08|804.93|800.93|804.08|800.08|17
1621600090000|2021-05-21 12:28:10|804.07|800.07|803.92|799.92|804.93|800.93|803.54|799.54|19
1621600100000|2021-05-21 12:28:20|804.12|800.12|805.45|801.45|805.47|801.47|804.12|800.12|29
1621600110000|2021-05-21 12:28:30|805.49|801.49|804.52|800.52|805.73|801.73|804.52|800.52|23
1621600120000|2021-05-21 12:28:40|804.51|800.51|803.85|799.85|804.61|800.61|803.81|799.81|36
1621600130000|2021-05-21 12:28:50|803.36|799.36|803.92|799.92|804.14|800.14|803.36|799.36|16
1621600140000|2021-05-21 12:29:00|803.88|799.88|803.42|799.42|803.91|799.91|803.4|799.4|25
1621600150000|2021-05-21 12:29:10|803.43|799.43|803.02|799.02|803.6|799.6|802.94|798.94|29
1621600160000|2021-05-21 12:29:20|803.03|799.03|802.61|798.61|803.04|799.04|802.61|798.61|22
1621600170000|2021-05-21 12:29:30|802.62|798.62|803.11|799.11|803.21|799.21|802.62|798.62|19
1621600180000|2021-05-21 12:29:40|803.09|799.09|803.35|799.35|803.37|799.37|802.95|798.95|20
1621600190000|2021-05-21 12:29:50|803.34|799.34|802.75|798.75|803.66|799.66|802.74|798.74|28
1621600200000|2021-05-21 12:30:00|802.78|798.78|803.74|799.74|803.8|799.8|802.72|798.72|25
1621600210000|2021-05-21 12:30:10|803.76|799.76|806.05|802.05|806.16|802.16|803.76|799.76|19
1621600220000|2021-05-21 12:30:20|806.02|802.02|805.82|801.82|806.17|802.17|805.6|801.6|21
1621600230000|2021-05-21 12:30:30|805.84|801.84|805.34|801.34|805.93|801.93|805.15|801.15|25
1621600240000|2021-05-21 12:30:40|805.33|801.33|805.26|801.26|805.75|801.75|805.22|801.22|33
1621600250000|2021-05-21 12:30:50|805.27|801.27|804.02|800.02|805.7|801.7|804.02|800.02|31
1621600260000|2021-05-21 12:31:00|804.04|800.04|803.32|799.32|804.42|800.42|803.27|799.27|30
1621600270000|2021-05-21 12:31:10|803.31|799.31|802.29|798.29|803.38|799.38|802.29|798.29|31
1621600280000|2021-05-21 12:31:20|802.16|798.16|800|796|802.16|798.16|799.89|795.89|34
1621600290000|2021-05-21 12:31:30|799.99|795.99|800.44|796.44|800.46|796.46|799.44|795.44|27
1621600300000|2021-05-21 12:31:40|800.34|796.34|799.98|795.98|800.34|796.34|799.62|795.62|22
1621600310000|2021-05-21 12:31:50|800.1|796.1|799.62|795.62|800.1|796.1|799.47|795.47|18
1621600320000|2021-05-21 12:32:00|799.61|795.61|801.05|797.05|801.05|797.05|799.61|795.61|25
1621600330000|2021-05-21 12:32:10|801.08|797.08|800.94|796.94|801.1|797.1|800.71|796.71|18
1621600340000|2021-05-21 12:32:20|800.93|796.93|800.95|796.95|800.95|796.95|800.43|796.43|23
1621600350000|2021-05-21 12:32:30|801.04|797.04|800.58|796.58|801.58|797.58|800.58|796.58|23
1621600360000|2021-05-21 12:32:40|800.51|796.51|800.26|796.26|800.56|796.56|800.22|796.22|21
1621600370000|2021-05-21 12:32:50|800.25|796.25|801.26|797.26|801.27|797.27|800.25|796.25|22
1621600380000|2021-05-21 12:33:00|801.25|797.25|800.74|796.74|801.25|797.25|800.38|796.38|25
1621600390000|2021-05-21 12:33:10|800.76|796.76|801.28|797.28|801.28|797.28|800.71|796.71|20
1621600400000|2021-05-21 12:33:20|801.4|797.4|800.71|796.71|801.43|797.43|800.59|796.59|24
1621600410000|2021-05-21 12:33:30|800.64|796.64|800|796|800.64|796.64|799.93|795.93|27
1621600420000|2021-05-21 12:33:40|800.16|796.16|800.35|796.35|800.41|796.41|800.16|796.16|25
1621600430000|2021-05-21 12:33:50|800.36|796.36|799.95|795.95|800.41|796.41|799.95|795.95|18
1621600440000|2021-05-21 12:34:00|799.98|795.98|799.95|795.95|799.98|795.98|799.59|795.59|19
1621600450000|2021-05-21 12:34:10|799.96|795.96|800.44|796.44|800.44|796.44|799.96|795.96|16
1621600460000|2021-05-21 12:34:20|800.41|796.41|800.21|796.21|800.41|796.41|800.13|796.13|15
1621600470000|2021-05-21 12:34:30|800.22|796.22|800.86|796.86|801.22|797.22|800.22|796.22|25
1621600480000|2021-05-21 12:34:40|800.95|796.95|800.87|796.87|801.6|797.6|800.86|796.86|13
1621600490000|2021-05-21 12:34:50|800.73|796.73|800.94|796.94|800.94|796.94|800.5|796.5|25
1621600500000|2021-05-21 12:35:00|800.95|796.95|801.09|797.09|801.1|797.1|800.95|796.95|14
1621600510000|2021-05-21 12:35:10|801.1|797.1|800.83|796.83|801.27|797.27|800.83|796.83|15
1621600520000|2021-05-21 12:35:20|800.85|796.85|800.37|796.37|800.87|796.87|800.34|796.34|21
1621600530000|2021-05-21 12:35:30|800.38|796.38|800.07|796.07|800.38|796.38|799.82|795.82|22
1621600540000|2021-05-21 12:35:40|800.08|796.08|799.83|795.83|800.08|796.08|799.79|795.79|17
1621600550000|2021-05-21 12:35:50|799.82|795.82|799.79|795.79|799.83|795.83|799.79|795.79|4
1621600560000|2021-05-21 12:36:00|799.78|795.78|799.97|795.97|799.97|795.97|799.78|795.78|8
1621600570000|2021-05-21 12:36:10|800.18|796.18|800.08|796.08|800.22|796.22|800.07|796.07|12
1621600580000|2021-05-21 12:36:20|800.15|796.15|800.7|796.7|800.84|796.84|800.12|796.12|21
1621600590000|2021-05-21 12:36:30|800.63|796.63|800.56|796.56|800.63|796.63|800.44|796.44|6
1621600600000|2021-05-21 12:36:40|800.62|796.62|800.62|796.62|800.62|796.62|800.56|796.56|3
1621600610000|2021-05-21 12:36:50|800.71|796.71|800.67|796.67|800.9|796.9|800.62|796.62|6
1621600620000|2021-05-21 12:37:00|800.66|796.66|800.72|796.72|800.72|796.72|800.43|796.43|12
1621600630000|2021-05-21 12:37:10|800.89|796.89|800.59|796.59|800.89|796.89|800.59|796.59|12
1621600640000|2021-05-21 12:37:20|800.54|796.54|799.94|795.94|800.54|796.54|799.93|795.93|21
1621600650000|2021-05-21 12:37:30|799.93|795.93|799.75|795.75|799.96|795.96|799.75|795.75|8
1621600660000|2021-05-21 12:37:40|799.74|795.74|799.63|795.63|799.74|795.74|799.61|795.61|7
1621600670000|2021-05-21 12:37:50|799.56|795.56|799.51|795.51|799.56|795.56|799.51|795.51|5
1621600680000|2021-05-21 12:38:00|799.62|795.62|800.12|796.12|800.12|796.12|799.62|795.62|10
1621600690000|2021-05-21 12:38:10|800.14|796.14|801.2|797.2|801.2|797.2|800.14|796.14|13
1621600700000|2021-05-21 12:38:20|801.22|797.22|801.35|797.35|801.75|797.75|801.22|797.22|15
1621600710000|2021-05-21 12:38:30|801.36|797.36|801.6|797.6|801.6|797.6|801.31|797.31|10
1621600720000|2021-05-21 12:38:40|801.31|797.31|801.4|797.4|801.6|797.6|801.3|797.3|13
1621600730000|2021-05-21 12:38:50|801.39|797.39|801.98|797.98|801.98|797.98|801.31|797.31|11
1621600740000|2021-05-21 12:39:00|802.09|798.09|802.39|798.39|802.39|798.39|801.49|797.49|17
1621600750000|2021-05-21 12:39:10|802.42|798.42|802.39|798.39|802.42|798.42|801.77|797.77|13
1621600760000|2021-05-21 12:39:20|802.46|798.46|803.04|799.04|803.05|799.05|802.46|798.46|20
1621600770000|2021-05-21 12:39:30|803.05|799.05|803.8|799.8|803.8|799.8|803.05|799.05|20
1621600780000|2021-05-21 12:39:40|803.75|799.75|803.68|799.68|803.83|799.83|803.68|799.68|8
1621600790000|2021-05-21 12:39:50|803.69|799.69|803.66|799.66|803.73|799.73|803.57|799.57|18
1621600800000|2021-05-21 12:40:00|803.65|799.65|803.74|799.74|803.77|799.77|803.65|799.65|19
1621600810000|2021-05-21 12:40:10|803.75|799.75|803.24|799.24|803.77|799.77|803.24|799.24|15
1621600820000|2021-05-21 12:40:20|803.17|799.17|803.92|799.92|803.92|799.92|803.1|799.1|15
1621600830000|2021-05-21 12:40:30|803.7|799.7|804.32|800.32|804.32|800.32|803.7|799.7|20
1621600840000|2021-05-21 12:40:40|804.33|800.33|804.3|800.3|804.33|800.33|804.25|800.25|9
1621600850000|2021-05-21 12:40:50|804.48|800.48|804.48|800.48|804.78|800.78|804.48|800.48|12
1621600860000|2021-05-21 12:41:00|804.56|800.56|805.07|801.07|805.79|801.79|804.54|800.54|17
1621600870000|2021-05-21 12:41:10|804.93|800.93|804.74|800.74|805|801|804.74|800.74|13
1621600880000|2021-05-21 12:41:20|804.55|800.55|804.71|800.71|804.85|800.85|804.55|800.55|16
1621600890000|2021-05-21 12:41:30|804.72|800.72|805.44|801.44|805.44|801.44|804.72|800.72|15
1621600900000|2021-05-21 12:41:40|805.43|801.43|804.67|800.67|805.43|801.43|804.59|800.59|21
1621600910000|2021-05-21 12:41:50|804.69|800.69|804.81|800.81|804.81|800.81|804.56|800.56|10
1621600920000|2021-05-21 12:42:00|804.82|800.82|804.75|800.75|804.82|800.82|804.75|800.75|8
1621600930000|2021-05-21 12:42:10|804.77|800.77|805.4|801.4|805.4|801.4|804.77|800.77|13
1621600940000|2021-05-21 12:42:20|805.41|801.41|805.05|801.05|805.6|801.6|805.05|801.05|21
1621600950000|2021-05-21 12:42:30|805.04|801.04|803.68|799.68|805.04|801.04|803.68|799.68|27
1621600960000|2021-05-21 12:42:40|803.66|799.66|802.86|798.86|803.66|799.66|802.83|798.83|23
1621600970000|2021-05-21 12:42:50|802.83|798.83|802.32|798.32|802.83|798.83|802.26|798.26|17
1621600980000|2021-05-21 12:43:00|802.28|798.28|801.43|797.43|802.34|798.34|800.95|796.95|16
1621600990000|2021-05-21 12:43:10|801.44|797.44|800.47|796.47|801.49|797.49|800.47|796.47|22
1621601000000|2021-05-21 12:43:20|800.45|796.45|800.44|796.44|800.81|796.81|800.26|796.26|26
1621601010000|2021-05-21 12:43:30|800.36|796.36|799.9|795.9|800.36|796.36|799.86|795.86|18
1621601020000|2021-05-21 12:43:40|799.81|795.81|799.68|795.68|799.91|795.91|799.68|795.68|14
1621601030000|2021-05-21 12:43:50|799.66|795.66|799.61|795.61|799.66|795.66|799.61|795.61|9
1621601040000|2021-05-21 12:44:00|799.62|795.62|800.72|796.72|800.79|796.79|799.61|795.61|22
1621601050000|2021-05-21 12:44:10|800.73|796.73|800.15|796.15|800.88|796.88|800.15|796.15|25
1621601060000|2021-05-21 12:44:20|800.08|796.08|800.8|796.8|800.8|796.8|799.83|795.83|30
1621601070000|2021-05-21 12:44:30|800.81|796.81|800.61|796.61|800.84|796.84|800.23|796.23|28
1621601080000|2021-05-21 12:44:40|800.59|796.59|799.93|795.93|800.59|796.59|799.77|795.77|23
1621601090000|2021-05-21 12:44:50|799.94|795.94|801.08|797.08|801.08|797.08|799.94|795.94|27
1621601100000|2021-05-21 12:45:00|801.07|797.07|801.42|797.42|801.53|797.53|801.07|797.07|15
1621601110000|2021-05-21 12:45:10|801.49|797.49|802.97|798.97|802.99|798.99|801.49|797.49|15
1621601120000|2021-05-21 12:45:20|802.98|798.98|802.5|798.5|802.98|798.98|802.44|798.44|13
1621601130000|2021-05-21 12:45:30|802.4|798.4|801.85|797.85|802.4|798.4|801.85|797.85|23
1621601140000|2021-05-21 12:45:40|801.96|797.96|801.34|797.34|802.2|798.2|801.34|797.34|25
1621601150000|2021-05-21 12:45:50|801.36|797.36|801.61|797.61|801.61|797.61|801.33|797.33|14
1621601160000|2021-05-21 12:46:00|801.73|797.73|802.17|798.17|802.17|798.17|801.73|797.73|17
1621601170000|2021-05-21 12:46:10|802|798|802.16|798.16|802.82|798.82|802|798|13
1621601180000|2021-05-21 12:46:20|802.12|798.12|802.54|798.54|802.66|798.66|801.74|797.74|23
1621601190000|2021-05-21 12:46:30|802.48|798.48|802.47|798.47|802.48|798.48|802.4|798.4|10
1621601200000|2021-05-21 12:46:40|802.48|798.48|802.43|798.43|802.53|798.53|802.17|798.17|16
1621601210000|2021-05-21 12:46:50|802.42|798.42|802.23|798.23|802.42|798.42|802.14|798.14|16
1621601220000|2021-05-21 12:47:00|802.25|798.25|802.89|798.89|802.92|798.92|802.19|798.19|21
1621601230000|2021-05-21 12:47:10|802.86|798.86|802.64|798.64|802.86|798.86|802.45|798.45|17
1621601240000|2021-05-21 12:47:20|802.61|798.61|803.05|799.05|803.06|799.06|802.61|798.61|12
1621601250000|2021-05-21 12:47:30|803.01|799.01|802.97|798.97|803.08|799.08|802.89|798.89|20
1621601260000|2021-05-21 12:47:40|802.98|798.98|802.84|798.84|802.98|798.98|802.8|798.8|16
1621601270000|2021-05-21 12:47:50|802.82|798.82|802.55|798.55|802.93|798.93|802.54|798.54|13
1621601280000|2021-05-21 12:48:00|802.3|798.3|803.13|799.13|803.13|799.13|802.28|798.28|23
1621601290000|2021-05-21 12:48:10|803.14|799.14|803.12|799.12|803.14|799.14|802.88|798.88|11
1621601300000|2021-05-21 12:48:20|803.08|799.08|802.43|798.43|803.1|799.1|802.43|798.43|22
1621601310000|2021-05-21 12:48:30|802.42|798.42|801.46|797.46|802.42|798.42|801.36|797.36|21
1621601320000|2021-05-21 12:48:40|801.25|797.25|801.46|797.46|801.46|797.46|801.03|797.03|6
1621601330000|2021-05-21 12:48:50|801.03|797.03|799.63|795.63|801.46|797.46|799.63|795.63|12
1621601340000|2021-05-21 12:49:00|799.6|795.6|798.74|794.74|799.6|795.6|798.74|794.74|25
1621601350000|2021-05-21 12:49:10|799.25|795.25|799.44|795.44|799.44|795.44|798.9|794.9|18
1621601360000|2021-05-21 12:49:20|798.79|794.79|799.44|795.44|799.44|795.44|797.53|793.53|6
1621601370000|2021-05-21 12:49:30|795.11|791.11|794.07|790.07|795.14|791.14|794|790|21
1621601380000|2021-05-21 12:49:40|794.06|790.06|794.08|790.08|794.71|790.71|793.29|789.29|29
1621601390000|2021-05-21 12:49:50|794.1|790.1|794.63|790.63|794.66|790.66|794.1|790.1|9
1621601400000|2021-05-21 12:50:00|794.54|790.54|793.53|789.53|794.66|790.66|793.45|789.45|19
1621601410000|2021-05-21 12:50:10|793.64|789.64|793.63|789.63|793.98|789.98|793.62|789.62|25
1621601420000|2021-05-21 12:50:20|793.62|789.62|793.77|789.77|793.79|789.79|792.52|788.52|32
1621601430000|2021-05-21 12:50:30|793.76|789.76|792.86|788.86|793.81|789.81|792.83|788.83|26
1621601440000|2021-05-21 12:50:40|792.85|788.85|792.63|788.63|792.92|788.92|792.55|788.55|15
1621601450000|2021-05-21 12:50:50|792.35|788.35|791.59|787.59|792.63|788.63|791.38|787.38|24
1621601460000|2021-05-21 12:51:00|791.06|787.06|792.83|788.83|792.83|788.83|791.06|787.06|16
1621601470000|2021-05-21 12:51:10|792.97|788.97|792.16|788.16|793.25|789.25|792.15|788.15|17
1621601480000|2021-05-21 12:51:20|792.15|788.15|791.38|787.38|792.15|788.15|791.35|787.35|20
1621601490000|2021-05-21 12:51:30|791.39|787.39|790.65|786.65|791.71|787.71|790.65|786.65|28
1621601500000|2021-05-21 12:51:40|790.62|786.62|790.34|786.34|790.62|786.62|790.18|786.18|32
1621601510000|2021-05-21 12:51:50|790.33|786.33|790.32|786.32|790.38|786.38|790.21|786.21|25
1621601520000|2021-05-21 12:52:00|790.1|786.1|792.11|788.11|792.43|788.43|790.1|786.1|28
1621601530000|2021-05-21 12:52:10|792.08|788.08|792.43|788.43|792.45|788.45|791.94|787.94|18
1621601540000|2021-05-21 12:52:20|792.46|788.46|792.5|788.5|792.5|788.5|792.43|788.43|8
1621601550000|2021-05-21 12:52:30|792.48|788.48|791.3|787.3|792.48|788.48|791.3|787.3|20
1621601560000|2021-05-21 12:52:40|791.29|787.29|790.74|786.74|791.3|787.3|790.74|786.74|17
1621601570000|2021-05-21 12:52:50|790.94|786.94|790.28|786.28|790.95|786.95|790.27|786.27|17
1621601580000|2021-05-21 12:53:00|790.29|786.29|790.69|786.69|791.04|787.04|790.29|786.29|22
1621601590000|2021-05-21 12:53:10|790.63|786.63|790.29|786.29|790.9|786.9|790.29|786.29|18
1621601600000|2021-05-21 12:53:20|790.25|786.25|789.55|785.55|790.25|786.25|789.54|785.54|22
1621601610000|2021-05-21 12:53:30|789.59|785.59|788.91|784.91|789.67|785.67|788.91|784.91|30
1621601620000|2021-05-21 12:53:40|788.99|784.99|789.41|785.41|789.41|785.41|788.88|784.88|30
1621601630000|2021-05-21 12:53:50|789.47|785.47|789.22|785.22|789.48|785.48|789.2|785.2|21
1621601640000|2021-05-21 12:54:00|789.11|785.11|789.87|785.87|789.87|785.87|789.07|785.07|23
1621601650000|2021-05-21 12:54:10|789.8|785.8|790.67|786.67|790.76|786.76|789.74|785.74|14
1621601660000|2021-05-21 12:54:20|790.68|786.68|789.19|785.19|790.69|786.69|789.19|785.19|27
1621601670000|2021-05-21 12:54:30|789.22|785.22|789.29|785.29|789.42|785.42|789.12|785.12|21
1621601680000|2021-05-21 12:54:40|789.3|785.3|789.22|785.22|789.4|785.4|789.12|785.12|23
1621601690000|2021-05-21 12:54:50|789.09|785.09|788.85|784.85|789.1|785.1|788.82|784.82|15
1621601700000|2021-05-21 12:55:00|788.86|784.86|789.29|785.29|789.5|785.5|788.86|784.86|23
1621601710000|2021-05-21 12:55:10|789.3|785.3|789.53|785.53|789.6|785.6|789.25|785.25|21
1621601720000|2021-05-21 12:55:20|789.58|785.58|788.9|784.9|789.58|785.58|788.89|784.89|16
1621601730000|2021-05-21 12:55:30|788.87|784.87|787.67|783.67|788.87|784.87|787.67|783.67|28
1621601740000|2021-05-21 12:55:40|787.8|783.8|787.77|783.77|787.8|783.8|787.51|783.51|20
1621601750000|2021-05-21 12:55:50|787.79|783.79|787.54|783.54|788.37|784.37|787.54|783.54|30
1621601760000|2021-05-21 12:56:00|787.55|783.55|788.36|784.36|788.36|784.36|787.47|783.47|21
1621601770000|2021-05-21 12:56:10|788.38|784.38|788.88|784.88|789.01|785.01|787.98|783.98|17
1621601780000|2021-05-21 12:56:20|788.91|784.91|788.69|784.69|788.91|784.91|788.05|784.05|29
1621601790000|2021-05-21 12:56:30|788.7|784.7|788.35|784.35|788.85|784.85|788.35|784.35|17
1621601800000|2021-05-21 12:56:40|788.31|784.31|788.33|784.33|788.33|784.33|788.13|784.13|18
1621601810000|2021-05-21 12:56:50|788.34|784.34|788.37|784.37|788.68|784.68|788.3|784.3|18
1621601820000|2021-05-21 12:57:00|788.35|784.35|788.27|784.27|788.39|784.39|788.27|784.27|20
1621601830000|2021-05-21 12:57:10|788|784|788.07|784.07|788.11|784.11|787.68|783.68|19
1621601840000|2021-05-21 12:57:20|788.1|784.1|788.89|784.89|788.91|784.91|788|784|21
1621601850000|2021-05-21 12:57:30|788.87|784.87|789.04|785.04|789.04|785.04|788.79|784.79|17
1621601860000|2021-05-21 12:57:40|789.02|785.02|788.82|784.82|789.12|785.12|788.82|784.82|20
1621601870000|2021-05-21 12:57:50|788.81|784.81|789.28|785.28|789.35|785.35|788.81|784.81|16
1621601880000|2021-05-21 12:58:00|789.88|785.88|789.05|785.05|789.88|785.88|788.96|784.96|22
1621601890000|2021-05-21 12:58:10|789.07|785.07|788.91|784.91|789.25|785.25|788.86|784.86|27
1621601900000|2021-05-21 12:58:20|788.9|784.9|788.76|784.76|788.96|784.96|788.61|784.61|19
1621601910000|2021-05-21 12:58:30|788.78|784.78|789.24|785.24|789.24|785.24|788.78|784.78|17
1621601920000|2021-05-21 12:58:40|789.22|785.22|788.9|784.9|789.22|785.22|788.87|784.87|16
1621601930000|2021-05-21 12:58:50|788.87|784.87|788.93|784.93|789.12|785.12|788.87|784.87|17
1621601940000|2021-05-21 12:59:00|788.98|784.98|788.93|784.93|789|785|788.71|784.71|19
1621601950000|2021-05-21 12:59:10|788.92|784.92|788.71|784.71|788.93|784.93|788.63|784.63|24
1621601960000|2021-05-21 12:59:20|788.73|784.73|788.52|784.52|788.83|784.83|788.46|784.46|22
1621601970000|2021-05-21 12:59:30|788.44|784.44|787.95|783.95|788.44|784.44|787.89|783.89|20
1621601980000|2021-05-21 12:59:40|788.01|784.01|787.89|783.89|788.01|784.01|787.83|783.83|12
1621601990000|2021-05-21 12:59:50|787.9|783.9|787.89|783.89|787.92|783.92|787.82|783.82|14
1621602000000|2021-05-21 13:00:00|787.92|783.92|788.32|784.32|788.36|784.36|787.67|783.67|26
1621602010000|2021-05-21 13:00:10|788.51|784.51|788.81|784.81|789.29|785.29|788.51|784.51|17
1621602020000|2021-05-21 13:00:20|789.01|785.01|788.85|784.85|789.01|785.01|788.46|784.46|17
1621602030000|2021-05-21 13:00:30|788.88|784.88|789.19|785.19|789.26|785.26|788.66|784.66|13
1621602040000|2021-05-21 13:00:40|789.17|785.17|789.68|785.68|789.69|785.69|788.86|784.86|13
1621602050000|2021-05-21 13:00:50|789.69|785.69|788.87|784.87|789.71|785.71|788.87|784.87|33
1621602060000|2021-05-21 13:01:00|788.81|784.81|788.95|784.95|788.95|784.95|788.53|784.53|29
1621602070000|2021-05-21 13:01:10|788.96|784.96|788.55|784.55|788.96|784.96|787.93|783.93|23
1621602080000|2021-05-21 13:01:20|788.48|784.48|788.64|784.64|788.64|784.64|786.79|782.79|15
1621602090000|2021-05-21 13:01:30|787.45|783.45|785.35|781.35|787.45|783.45|785.32|781.32|21
1621602100000|2021-05-21 13:01:40|785.26|781.26|785.35|781.35|785.35|781.35|785.26|781.26|7
1621602110000|2021-05-21 13:01:50|785.45|781.45|785.88|781.88|786.18|782.18|785.45|781.45|15
1621602120000|2021-05-21 13:02:00|785.79|781.79|787.47|783.47|787.47|783.47|785.79|781.79|22
1621602130000|2021-05-21 13:02:10|787.49|783.49|787.36|783.36|787.81|783.81|786.7|782.7|20
1621602140000|2021-05-21 13:02:20|787.49|783.49|786.73|782.73|787.67|783.67|786.71|782.71|25
1621602150000|2021-05-21 13:02:30|786.58|782.58|786.65|782.65|786.71|782.71|786.56|782.56|17
1621602160000|2021-05-21 13:02:40|786.68|782.68|787.79|783.79|787.79|783.79|786.56|782.56|22
1621602170000|2021-05-21 13:02:50|787.9|783.9|787.48|783.48|787.92|783.92|787.48|783.48|12
1621602180000|2021-05-21 13:03:00|787.67|783.67|789.21|785.21|789.21|785.21|787.29|783.29|15
1621602190000|2021-05-21 13:03:10|789.43|785.43|789.45|785.45|789.64|785.64|789.42|785.42|15
1621602200000|2021-05-21 13:03:20|789.46|785.46|789.49|785.49|789.62|785.62|789.45|785.45|19
1621602210000|2021-05-21 13:03:30|789.6|785.6|790.47|786.47|790.47|786.47|789.58|785.58|20
1621602220000|2021-05-21 13:03:40|790.56|786.56|789.84|785.84|790.56|786.56|789.84|785.84|22
1621602230000|2021-05-21 13:03:50|789.83|785.83|789.87|785.87|789.87|785.87|789.07|785.07|29
1621602240000|2021-05-21 13:04:00|789.88|785.88|790.1|786.1|790.18|786.18|789.88|785.88|11
1621602250000|2021-05-21 13:04:10|790.24|786.24|788.83|784.83|790.3|786.3|788.83|784.83|27
1621602260000|2021-05-21 13:04:20|789.08|785.08|788.94|784.94|789.36|785.36|788.89|784.89|19
1621602270000|2021-05-21 13:04:30|788.93|784.93|789.47|785.47|789.48|785.48|788.56|784.56|30
1621602280000|2021-05-21 13:04:40|789.46|785.46|788.54|784.54|789.46|785.46|788.54|784.54|21
1621602290000|2021-05-21 13:04:50|788.53|784.53|788.67|784.67|788.67|784.67|788.02|784.02|24
1621602300000|2021-05-21 13:05:00|788.75|784.75|788.14|784.14|788.93|784.93|788.12|784.12|23
1621602310000|2021-05-21 13:05:10|788.1|784.1|788.78|784.78|788.84|784.84|788.1|784.1|21
1621602320000|2021-05-21 13:05:20|788.75|784.75|788.9|784.9|788.99|784.99|788.75|784.75|16
1621602330000|2021-05-21 13:05:30|788.97|784.97|788.75|784.75|789.09|785.09|788.75|784.75|8
1621602340000|2021-05-21 13:05:40|788.9|784.9|789.64|785.64|789.88|785.88|788.75|784.75|6
1621602350000|2021-05-21 13:05:50|789.59|785.59|790.03|786.03|790.03|786.03|789.46|785.46|15
1621602360000|2021-05-21 13:06:00|790.04|786.04|789.49|785.49|790.41|786.41|789.49|785.49|10
1621602370000|2021-05-21 13:06:10|790.47|786.47|792.21|788.21|792.22|788.22|789.49|785.49|6
1621602380000|2021-05-21 13:06:20|792.22|788.22|792|788|792.54|788.54|792|788|11
1621602390000|2021-05-21 13:06:30|792.46|788.46|792.37|788.37|792.5|788.5|792|788|8
1621602400000|2021-05-21 13:06:40|792.38|788.38|793.12|789.12|793.65|789.65|792.33|788.33|17
1621602410000|2021-05-21 13:06:50|793.13|789.13|793.71|789.71|793.73|789.73|793.13|789.13|16
1621602420000|2021-05-21 13:07:00|793.7|789.7|792.41|788.41|793.71|789.71|792.41|788.41|26
1621602430000|2021-05-21 13:07:10|792.42|788.42|792.95|788.95|792.96|788.96|792.41|788.41|30
1621602440000|2021-05-21 13:07:20|792.96|788.96|793.37|789.37|793.47|789.47|792.94|788.94|17
1621602450000|2021-05-21 13:07:30|793.22|789.22|793.34|789.34|793.34|789.34|793.08|789.08|14
1621602460000|2021-05-21 13:07:40|793.46|789.46|793.61|789.61|793.65|789.65|793.44|789.44|20
1621602470000|2021-05-21 13:07:50|793.59|789.59|793.42|789.42|793.69|789.69|793.4|789.4|19
1621602480000|2021-05-21 13:08:00|793.06|789.06|792.83|788.83|793.06|789.06|792.83|788.83|13
1621602490000|2021-05-21 13:08:10|792.81|788.81|792.26|788.26|792.81|788.81|792.03|788.03|22
1621602500000|2021-05-21 13:08:20|792.25|788.25|792.92|788.92|792.94|788.94|792.24|788.24|16
1621602510000|2021-05-21 13:08:30|792.93|788.93|792.54|788.54|792.93|788.93|792.46|788.46|22
1621602520000|2021-05-21 13:08:40|792.53|788.53|792.8|788.8|792.8|788.8|792.53|788.53|16
1621602530000|2021-05-21 13:08:50|792.62|788.62|792.79|788.79|792.85|788.85|792.62|788.62|19
1621602540000|2021-05-21 13:09:00|792.8|788.8|793.96|789.96|793.96|789.96|792.79|788.79|21
1621602550000|2021-05-21 13:09:10|793.85|789.85|793.79|789.79|793.86|789.86|793.75|789.75|9
1621602560000|2021-05-21 13:09:20|793.8|789.8|793.73|789.73|793.8|789.8|793.69|789.69|11
1621602570000|2021-05-21 13:09:30|793.75|789.75|794.13|790.13|794.3|790.3|793.75|789.75|26
1621602580000|2021-05-21 13:09:40|794.16|790.16|794.14|790.14|794.16|790.16|794.12|790.12|10
1621602590000|2021-05-21 13:09:50|794.15|790.15|794.53|790.53|794.58|790.58|794.15|790.15|16
1621602600000|2021-05-21 13:10:00|794.54|790.54|794.47|790.47|794.65|790.65|794.47|790.47|14
1621602610000|2021-05-21 13:10:10|794.48|790.48|793.4|789.4|794.68|790.68|793.39|789.39|26
1621602620000|2021-05-21 13:10:20|793.5|789.5|793.97|789.97|794.03|790.03|793.49|789.49|22
1621602630000|2021-05-21 13:10:30|793.99|789.99|793.78|789.78|794.39|790.39|793.78|789.78|16
1621602640000|2021-05-21 13:10:40|793.79|789.79|794.14|790.14|794.15|790.15|793.78|789.78|24
1621602650000|2021-05-21 13:10:50|794.15|790.15|793.97|789.97|794.15|790.15|793.88|789.88|14
1621602660000|2021-05-21 13:11:00|793.99|789.99|793.55|789.55|793.99|789.99|793.52|789.52|19
1621602670000|2021-05-21 13:11:10|793.57|789.57|793.82|789.82|793.87|789.87|793.57|789.57|10
1621602680000|2021-05-21 13:11:20|793.84|789.84|793.45|789.45|793.85|789.85|793.45|789.45|19
1621602690000|2021-05-21 13:11:30|793.46|789.46|793.48|789.48|793.51|789.51|793.31|789.31|17
1621602700000|2021-05-21 13:11:40|793.47|789.47|793.11|789.11|793.47|789.47|793.06|789.06|13
1621602710000|2021-05-21 13:11:50|793.1|789.1|793.34|789.34|793.34|789.34|793.07|789.07|16
1621602720000|2021-05-21 13:12:00|793.36|789.36|793.57|789.57|793.68|789.68|793.36|789.36|18
1621602730000|2021-05-21 13:12:10|793.56|789.56|793.85|789.85|793.85|789.85|793.47|789.47|24
1621602740000|2021-05-21 13:12:20|793.84|789.84|793.86|789.86|793.89|789.89|793.82|789.82|15
1621602750000|2021-05-21 13:12:30|793.93|789.93|793.94|789.94|793.99|789.99|793.9|789.9|7
1621602760000|2021-05-21 13:12:40|793.92|789.92|794.13|790.13|794.13|790.13|793.61|789.61|22
1621602770000|2021-05-21 13:12:50|794.07|790.07|794.31|790.31|794.35|790.35|794.07|790.07|13
1621602780000|2021-05-21 13:13:00|794.34|790.34|795.11|791.11|795.11|791.11|794.28|790.28|13
1621602790000|2021-05-21 13:13:10|795.04|791.04|795.52|791.52|795.52|791.52|795.04|791.04|7
1621602800000|2021-05-21 13:13:20|795.51|791.51|796.33|792.33|796.53|792.53|795.47|791.47|15
1621602810000|2021-05-21 13:13:30|796.18|792.18|795.98|791.98|796.55|792.55|795.98|791.98|19
1621602820000|2021-05-21 13:13:40|795.99|791.99|795.59|791.59|795.99|791.99|795.59|791.59|10
1621602830000|2021-05-21 13:13:50|795.58|791.58|795.53|791.53|795.68|791.68|795.53|791.53|11
1621602840000|2021-05-21 13:14:00|795.59|791.59|796.32|792.32|796.32|792.32|795.59|791.59|17
1621602850000|2021-05-21 13:14:10|796.33|792.33|797.13|793.13|797.13|793.13|796.27|792.27|13
1621602860000|2021-05-21 13:14:20|797.16|793.16|797.59|793.59|797.59|793.59|797.16|793.16|8
1621602870000|2021-05-21 13:14:30|797.41|793.41|797.2|793.2|797.47|793.47|796.99|792.99|14
1621602880000|2021-05-21 13:14:40|797.15|793.15|797.28|793.28|797.29|793.29|797.12|793.12|10
1621602890000|2021-05-21 13:14:50|797.27|793.27|796.91|792.91|797.71|793.71|796.9|792.9|16
1621602900000|2021-05-21 13:15:00|796.9|792.9|797.55|793.55|797.57|793.57|796.9|792.9|13
1621602910000|2021-05-21 13:15:10|797.61|793.61|798.13|794.13|798.13|794.13|797.61|793.61|15
1621602920000|2021-05-21 13:15:20|798.14|794.14|799.54|795.54|799.54|795.54|797.95|793.95|27
1621602930000|2021-05-21 13:15:30|799.79|795.79|799.29|795.29|799.8|795.8|798.76|794.76|24
1621602940000|2021-05-21 13:15:40|799.21|795.21|799.72|795.72|799.72|795.72|799.21|795.21|18
1621602950000|2021-05-21 13:15:50|799.71|795.71|800.52|796.52|800.52|796.52|799.7|795.7|15
1621602960000|2021-05-21 13:16:00|800.48|796.48|800.06|796.06|800.48|796.48|800.06|796.06|20
1621602970000|2021-05-21 13:16:10|800.04|796.04|800.6|796.6|800.62|796.62|800.04|796.04|16
1621602980000|2021-05-21 13:16:20|800.61|796.61|800.3|796.3|800.61|796.61|800.24|796.24|25
1621602990000|2021-05-21 13:16:30|800.29|796.29|800.65|796.65|800.66|796.66|800.29|796.29|21
1621603000000|2021-05-21 13:16:40|800.62|796.62|800.99|796.99|800.99|796.99|800.52|796.52|21
1621603010000|2021-05-21 13:16:50|801.08|797.08|802.61|798.61|802.61|798.61|800.99|796.99|16
1621603020000|2021-05-21 13:17:00|802.57|798.57|801.43|797.43|802.57|798.57|801.43|797.43|30
1621603030000|2021-05-21 13:17:10|801.36|797.36|800.67|796.67|801.36|797.36|800.64|796.64|28
1621603040000|2021-05-21 13:17:20|800.63|796.63|800.85|796.85|800.88|796.88|800.62|796.62|10
1621603050000|2021-05-21 13:17:30|800.94|796.94|801.17|797.17|801.22|797.22|800.94|796.94|14
1621603060000|2021-05-21 13:17:40|801.13|797.13|801.14|797.14|801.15|797.15|800.81|796.81|14
1621603070000|2021-05-21 13:17:50|801.21|797.21|800.53|796.53|801.21|797.21|800.53|796.53|22
1621603080000|2021-05-21 13:18:00|800.5|796.5|800.83|796.83|800.83|796.83|800.32|796.32|27
1621603090000|2021-05-21 13:18:10|800.78|796.78|800.94|796.94|801.09|797.09|800.53|796.53|27
1621603100000|2021-05-21 13:18:20|800.95|796.95|800.84|796.84|800.95|796.95|800.67|796.67|25
1621603110000|2021-05-21 13:18:30|800.88|796.88|800.65|796.65|801.12|797.12|800.65|796.65|26
1621603120000|2021-05-21 13:18:40|800.67|796.67|801.16|797.16|801.16|797.16|800.65|796.65|17
1621603130000|2021-05-21 13:18:50|801.19|797.19|801.07|797.07|801.2|797.2|800.75|796.75|28
1621603140000|2021-05-21 13:19:00|801.08|797.08|800.48|796.48|801.11|797.11|800.47|796.47|27
1621603150000|2021-05-21 13:19:10|800.43|796.43|800.74|796.74|800.9|796.9|800.43|796.43|25
1621603160000|2021-05-21 13:19:20|800.8|796.8|801.33|797.33|801.4|797.4|800.8|796.8|18
1621603170000|2021-05-21 13:19:30|801.18|797.18|800.85|796.85|801.18|797.18|800.82|796.82|23
1621603180000|2021-05-21 13:19:40|800.68|796.68|801.25|797.25|801.28|797.28|800.68|796.68|22
1621603190000|2021-05-21 13:19:50|801.26|797.26|801.5|797.5|801.68|797.68|801.26|797.26|20
1621603200000|2021-05-21 13:20:00|801.51|797.51|801.49|797.49|801.6|797.6|801.49|797.49|15
1621603210000|2021-05-21 13:20:10|801.33|797.33|800.35|796.35|801.33|797.33|800.26|796.26|30
1621603220000|2021-05-21 13:20:20|800.37|796.37|800.41|796.41|800.56|796.56|800.35|796.35|17
1621603230000|2021-05-21 13:20:30|800.4|796.4|800.39|796.39|800.48|796.48|800.35|796.35|19
1621603240000|2021-05-21 13:20:40|800.4|796.4|800.82|796.82|800.82|796.82|800.36|796.36|10
1621603250000|2021-05-21 13:20:50|800.83|796.83|800.63|796.63|800.83|796.83|800.44|796.44|23
1621603260000|2021-05-21 13:21:00|800.8|796.8|801.97|797.97|801.98|797.98|800.8|796.8|26
1621603270000|2021-05-21 13:21:10|801.96|797.96|802|798|802.13|798.13|801.96|797.96|12
1621603280000|2021-05-21 13:21:20|801.87|797.87|801.9|797.9|801.96|797.96|801.76|797.76|15
1621603290000|2021-05-21 13:21:30|801.91|797.91|802.24|798.24|802.39|798.39|801.91|797.91|12
1621603300000|2021-05-21 13:21:40|802.23|798.23|801.9|797.9|802.23|798.23|801.85|797.85|12
1621603310000|2021-05-21 13:21:50|801.91|797.91|800.6|796.6|801.96|797.96|800.6|796.6|25
1621603320000|2021-05-21 13:22:00|800.62|796.62|801.83|797.83|801.83|797.83|800.62|796.62|28
1621603330000|2021-05-21 13:22:10|801.76|797.76|802.01|798.01|802.08|798.08|801.76|797.76|26
1621603340000|2021-05-21 13:22:20|802|798|802.21|798.21|802.22|798.22|802|798|14
1621603350000|2021-05-21 13:22:30|802.17|798.17|802.23|798.23|802.23|798.23|802.17|798.17|9
1621603360000|2021-05-21 13:22:40|802.2|798.2|801.8|797.8|802.2|798.2|801.77|797.77|13
1621603370000|2021-05-21 13:22:50|801.81|797.81|802.07|798.07|802.07|798.07|801.78|797.78|10
1621603380000|2021-05-21 13:23:00|802.05|798.05|802.08|798.08|802.09|798.09|802.05|798.05|8
1621603390000|2021-05-21 13:23:10|802.09|798.09|802.06|798.06|802.09|798.09|801.96|797.96|11
1621603400000|2021-05-21 13:23:20|802.26|798.26|802.36|798.36|802.37|798.37|802.26|798.26|7
1621603410000|2021-05-21 13:23:30|802.26|798.26|802.25|798.25|802.38|798.38|802.25|798.25|10
1621603420000|2021-05-21 13:23:40|802.27|798.27|802.19|798.19|802.41|798.41|802.17|798.17|12
1621603430000|2021-05-21 13:23:50|802.18|798.18|802.18|798.18|802.39|798.39|801.48|797.48|8
1621603440000|2021-05-21 13:24:00|802.19|798.19|802.31|798.31|802.31|798.31|802.02|798.02|10
1621603450000|2021-05-21 13:24:10|802.41|798.41|802.39|798.39|802.41|798.41|801.77|797.77|17
1621603460000|2021-05-21 13:24:20|802.4|798.4|802.11|798.11|802.41|798.41|802.11|798.11|11
1621603470000|2021-05-21 13:24:30|802.07|798.07|801.99|797.99|802.08|798.08|801.99|797.99|11
1621603480000|2021-05-21 13:24:40|801.92|797.92|802.03|798.03|802.1|798.1|801.92|797.92|13
1621603490000|2021-05-21 13:24:50|802.02|798.02|802.15|798.15|802.42|798.42|802.02|798.02|15
1621603500000|2021-05-21 13:25:00|802.16|798.16|802.24|798.24|802.28|798.28|802.16|798.16|11
1621603510000|2021-05-21 13:25:10|802.29|798.29|802.05|798.05|802.3|798.3|802.05|798.05|12
1621603520000|2021-05-21 13:25:20|802.06|798.06|802.05|798.05|802.1|798.1|802.05|798.05|9
1621603530000|2021-05-21 13:25:30|801.7|797.7|801.85|797.85|802|798|801.7|797.7|11
1621603540000|2021-05-21 13:25:40|801.86|797.86|802.43|798.43|802.44|798.44|801.86|797.86|17
1621603550000|2021-05-21 13:25:50|802.42|798.42|802.26|798.26|802.42|798.42|802|798|11
1621603560000|2021-05-21 13:26:00|802.25|798.25|802.25|798.25|802.25|798.25|802.25|798.25|1
1621603570000|2021-05-21 13:26:10|802.07|798.07|800.8|796.8|802.17|798.17|800.8|796.8|25
1621603580000|2021-05-21 13:26:20|800.81|796.81|801.2|797.2|801.3|797.3|800.7|796.7|20
1621603590000|2021-05-21 13:26:30|801.17|797.17|800.88|796.88|801.21|797.21|800.66|796.66|19
1621603600000|2021-05-21 13:26:40|800.89|796.89|800.78|796.78|800.89|796.89|800.64|796.64|17
1621603610000|2021-05-21 13:26:50|800.85|796.85|801.64|797.64|801.64|797.64|800.85|796.85|24
1621603620000|2021-05-21 13:27:00|801.65|797.65|801.74|797.74|801.75|797.75|801.4|797.4|10
1621603630000|2021-05-21 13:27:10|801.76|797.76|801.54|797.54|801.76|797.76|801.15|797.15|14
1621603640000|2021-05-21 13:27:20|801.65|797.65|801.18|797.18|801.65|797.65|801.08|797.08|19
1621603650000|2021-05-21 13:27:30|801.31|797.31|801.2|797.2|801.34|797.34|801.14|797.14|10
1621603660000|2021-05-21 13:27:40|801.24|797.24|801.08|797.08|801.24|797.24|800.99|796.99|21
1621603670000|2021-05-21 13:27:50|801.13|797.13|801.71|797.71|801.84|797.84|801.06|797.06|27
1621603680000|2021-05-21 13:28:00|801.66|797.66|802.23|798.23|802.26|798.26|801.63|797.63|20
1621603690000|2021-05-21 13:28:10|802.29|798.29|801.94|797.94|802.31|798.31|801.92|797.92|14
1621603700000|2021-05-21 13:28:20|801.93|797.93|801.75|797.75|801.93|797.93|801.64|797.64|14
1621603710000|2021-05-21 13:28:30|801.76|797.76|801.85|797.85|801.85|797.85|801.76|797.76|5
1621603720000|2021-05-21 13:28:40|801.9|797.9|801.92|797.92|801.92|797.92|801.86|797.86|7
1621603730000|2021-05-21 13:28:50|801.93|797.93|801.94|797.94|801.95|797.95|801.9|797.9|8
1621603740000|2021-05-21 13:29:00|801.95|797.95|802.32|798.32|802.46|798.46|801.95|797.95|18
1621603750000|2021-05-21 13:29:10|802.26|798.26|802.97|798.97|803.12|799.12|802.26|798.26|17
1621603760000|2021-05-21 13:29:20|802.98|798.98|802.34|798.34|803|799|802.34|798.34|15
1621603770000|2021-05-21 13:29:30|802.25|798.25|803.1|799.1|803.1|799.1|802.18|798.18|19
1621603780000|2021-05-21 13:29:40|803.11|799.11|803.18|799.18|803.32|799.32|803.1|799.1|17
1621603790000|2021-05-21 13:29:50|803.19|799.19|803.07|799.07|803.32|799.32|803.04|799.04|12
1621603800000|2021-05-21 13:30:00|803.11|799.11|803.27|799.27|803.27|799.27|803.09|799.09|19
1621603810000|2021-05-21 13:30:10|803.2|799.2|804.53|800.53|804.53|800.53|803.2|799.2|17
1621603820000|2021-05-21 13:30:20|804.54|800.54|804.52|800.52|804.86|800.86|804.4|800.4|28
1621603830000|2021-05-21 13:30:30|804.46|800.46|804.74|800.74|804.74|800.74|804.44|800.44|17
1621603840000|2021-05-21 13:30:40|804.73|800.73|804.48|800.48|804.74|800.74|804.48|800.48|11
1621603850000|2021-05-21 13:30:50|804.64|800.64|804.79|800.79|804.8|800.8|804.64|800.64|11
1621603860000|2021-05-21 13:31:00|804.8|800.8|805.12|801.12|805.17|801.17|804.7|800.7|23
1621603870000|2021-05-21 13:31:10|805.13|801.13|805|801|805.43|801.43|805|801|14
1621603880000|2021-05-21 13:31:20|805.02|801.02|805.31|801.31|805.33|801.33|804.99|800.99|11
1621603890000|2021-05-21 13:31:30|805.32|801.32|805.24|801.24|805.34|801.34|805.24|801.24|11
1621603900000|2021-05-21 13:31:40|805.33|801.33|805.55|801.55|805.55|801.55|805.24|801.24|12
1621603910000|2021-05-21 13:31:50|805.58|801.58|805.46|801.46|805.58|801.58|805.46|801.46|9
1621603920000|2021-05-21 13:32:00|805.44|801.44|805.38|801.38|805.44|801.44|805.36|801.36|10
1621603930000|2021-05-21 13:32:10|805.37|801.37|804.1|800.1|805.38|801.38|804.1|800.1|18
1621603940000|2021-05-21 13:32:20|804.02|800.02|805.06|801.06|805.07|801.07|804.02|800.02|23
1621603950000|2021-05-21 13:32:30|805.07|801.07|805.02|801.02|805.12|801.12|804.84|800.84|20
1621603960000|2021-05-21 13:32:40|805.04|801.04|805.04|801.04|805.04|801.04|805.04|801.04|1
1621603970000|2021-05-21 13:32:50|805.05|801.05|804.73|800.73|805.05|801.05|804.69|800.69|13
1621603980000|2021-05-21 13:33:00|804.74|800.74|805.09|801.09|805.14|801.14|804.74|800.74|10
1621603990000|2021-05-21 13:33:10|805.08|801.08|805.59|801.59|805.69|801.69|805.08|801.08|13
1621604000000|2021-05-21 13:33:20|805.53|801.53|805.6|801.6|805.6|801.6|805.04|801.04|14
1621604010000|2021-05-21 13:33:30|805.54|801.54|806.48|802.48|806.48|802.48|805.54|801.54|10
1621604020000|2021-05-21 13:33:40|806.5|802.5|806.56|802.56|807.2|803.2|806.5|802.5|12
1621604030000|2021-05-21 13:33:50|806.61|802.61|806.13|802.13|806.63|802.63|806.12|802.12|20
1621604040000|2021-05-21 13:34:00|806.05|802.05|806.47|802.47|806.49|802.49|806.05|802.05|15
1621604050000|2021-05-21 13:34:10|806.49|802.49|806.51|802.51|806.51|802.51|806.09|802.09|21
1621604060000|2021-05-21 13:34:20|806.49|802.49|805.9|801.9|806.49|802.49|805.69|801.69|20
1621604070000|2021-05-21 13:34:30|805.92|801.92|806.33|802.33|806.33|802.33|805.89|801.89|18
1621604080000|2021-05-21 13:34:40|806.26|802.26|806.55|802.55|806.65|802.65|805.95|801.95|24
1621604090000|2021-05-21 13:34:50|806.69|802.69|806.9|802.9|807.06|803.06|806.63|802.63|10
1621604100000|2021-05-21 13:35:00|806.74|802.74|808.7|804.7|808.72|804.72|806.74|802.74|15
1621604110000|2021-05-21 13:35:10|808.77|804.77|808.9|804.9|809.75|805.75|808.77|804.77|17
1621604120000|2021-05-21 13:35:20|808.87|804.87|808.83|804.83|808.87|804.87|808.38|804.38|26
1621604130000|2021-05-21 13:35:30|808.81|804.81|808.33|804.33|808.81|804.81|807.95|803.95|18
1621604140000|2021-05-21 13:35:40|808.34|804.34|809.8|805.8|809.8|805.8|808.34|804.34|23
1621604150000|2021-05-21 13:35:50|809.82|805.82|809.78|805.78|809.82|805.82|809.16|805.16|13
1621604160000|2021-05-21 13:36:00|809.81|805.81|809.92|805.92|809.94|805.94|809.81|805.81|8
1621604170000|2021-05-21 13:36:10|809.9|805.9|809.83|805.83|810.01|806.01|809.83|805.83|7
1621604180000|2021-05-21 13:36:20|810.43|806.43|811.38|807.38|811.38|807.38|810.43|806.43|4
1621604190000|2021-05-21 13:36:30|811.4|807.4|811.48|807.48|811.48|807.48|811.4|807.4|3
1621604200000|2021-05-21 13:36:40|811.49|807.49|812.02|808.02|812.02|808.02|811.35|807.35|18
1621604210000|2021-05-21 13:36:50|812.09|808.09|812.61|808.61|812.61|808.61|812.01|808.01|11
1621604220000|2021-05-21 13:37:00|812.63|808.63|812.65|808.65|812.67|808.67|812.6|808.6|8
1621604230000|2021-05-21 13:37:10|812.66|808.66|812.61|808.61|812.7|808.7|812.57|808.57|11
1621604240000|2021-05-21 13:37:20|812.65|808.65|812.07|808.07|812.67|808.67|812.04|808.04|16
1621604250000|2021-05-21 13:37:30|811.95|807.95|811.94|807.94|812.08|808.08|811.93|807.93|10
1621604260000|2021-05-21 13:37:40|811.76|807.76|810.86|806.86|811.76|807.76|810.86|806.86|21
1621604270000|2021-05-21 13:37:50|810.83|806.83|811.69|807.69|811.93|807.93|810.83|806.83|24
1621604280000|2021-05-21 13:38:00|811.59|807.59|811.64|807.64|811.68|807.68|811.55|807.55|12
1621604290000|2021-05-21 13:38:10|811.65|807.65|811.12|807.12|811.66|807.66|811.12|807.12|12
1621604300000|2021-05-21 13:38:20|811.14|807.14|809.11|805.11|811.14|807.14|809.11|805.11|24
1621604310000|2021-05-21 13:38:30|809.12|805.12|809.95|805.95|809.95|805.95|809.12|805.12|19
1621604320000|2021-05-21 13:38:40|809.96|805.96|809.71|805.71|809.96|805.96|809.5|805.5|13
1621604330000|2021-05-21 13:38:50|809.68|805.68|809.5|805.5|809.71|805.71|809.44|805.44|17
1621604340000|2021-05-21 13:39:00|809.36|805.36|809.39|805.39|809.39|805.39|809.3|805.3|10
1621604350000|2021-05-21 13:39:10|809.4|805.4|809.88|805.88|809.88|805.88|809.39|805.39|7
1621604360000|2021-05-21 13:39:20|809.82|805.82|810.99|806.99|811.1|807.1|809.81|805.81|22
1621604370000|2021-05-21 13:39:30|810.86|806.86|810.47|806.47|810.9|806.9|810.47|806.47|15
1621604380000|2021-05-21 13:39:40|810.41|806.41|809.4|805.4|810.41|806.41|809.4|805.4|12
1621604390000|2021-05-21 13:39:50|809.39|805.39|809.47|805.47|809.51|805.51|809.29|805.29|15
1621604400000|2021-05-21 13:40:00|809.43|805.43|810.44|806.44|810.44|806.44|809.38|805.38|24
1621604410000|2021-05-21 13:40:10|810.45|806.45|809.97|805.97|810.6|806.6|809.96|805.96|19
1621604420000|2021-05-21 13:40:20|809.96|805.96|809.93|805.93|810.1|806.1|809.91|805.91|16
1621604430000|2021-05-21 13:40:30|809.88|805.88|810.48|806.48|810.49|806.49|809.77|805.77|21
1621604440000|2021-05-21 13:40:40|810.47|806.47|810.2|806.2|810.47|806.47|810.19|806.19|12
1621604450000|2021-05-21 13:40:50|810.19|806.19|809.69|805.69|810.2|806.2|809.69|805.69|19
1621604460000|2021-05-21 13:41:00|809.7|805.7|810.16|806.16|810.16|806.16|809.64|805.64|17
1621604470000|2021-05-21 13:41:10|810.15|806.15|810.19|806.19|810.21|806.21|810.15|806.15|11
1621604480000|2021-05-21 13:41:20|810.18|806.18|809.93|805.93|810.22|806.22|809.89|805.89|10
1621604490000|2021-05-21 13:41:30|809.94|805.94|809.68|805.68|810.24|806.24|809.52|805.52|12
1621604500000|2021-05-21 13:41:40|809.97|805.97|809.3|805.3|809.98|805.98|809.3|805.3|15
1621604510000|2021-05-21 13:41:50|809.42|805.42|808.98|804.98|809.42|805.42|808.79|804.79|14
1621604520000|2021-05-21 13:42:00|808.95|804.95|808.62|804.62|808.95|804.95|808.62|804.62|15
1621604530000|2021-05-21 13:42:10|808.2|804.2|808.89|804.89|808.89|804.89|808.03|804.03|16
1621604540000|2021-05-21 13:42:20|808.88|804.88|808.01|804.01|808.88|804.88|808.01|804.01|17
1621604550000|2021-05-21 13:42:30|807.99|803.99|807.95|803.95|808.09|804.09|807.75|803.75|15
1621604560000|2021-05-21 13:42:40|808.01|804.01|807.68|803.68|808.1|804.1|807.68|803.68|12
1621604570000|2021-05-21 13:42:50|807.64|803.64|807.86|803.86|807.88|803.88|807.61|803.61|16
1621604580000|2021-05-21 13:43:00|807.74|803.74|807.61|803.61|807.74|803.74|807.61|803.61|4
1621604590000|2021-05-21 13:43:10|807.55|803.55|806.97|802.97|807.55|803.55|806.97|802.97|14
1621604600000|2021-05-21 13:43:20|807.04|803.04|807.8|803.8|807.88|803.88|807.04|803.04|21
1621604610000|2021-05-21 13:43:30|807.72|803.72|807.68|803.68|808.6|804.6|807.4|803.4|19
1621604620000|2021-05-21 13:43:40|807.81|803.81|808.21|804.21|808.38|804.38|807.78|803.78|14
1621604630000|2021-05-21 13:43:50|808.15|804.15|807.68|803.68|808.15|804.15|807.61|803.61|13
1621604640000|2021-05-21 13:44:00|807.64|803.64|808.49|804.49|808.49|804.49|807.64|803.64|17
1621604650000|2021-05-21 13:44:10|808.48|804.48|808.42|804.42|808.5|804.5|808.42|804.42|11
1621604660000|2021-05-21 13:44:20|808.55|804.55|808.59|804.59|808.59|804.59|808.53|804.53|6
1621604670000|2021-05-21 13:44:30|808.58|804.58|808.43|804.43|808.59|804.59|808.37|804.37|15
1621604680000|2021-05-21 13:44:40|808.42|804.42|808.68|804.68|808.75|804.75|808.41|804.41|17
1621604690000|2021-05-21 13:44:50|808.58|804.58|808.87|804.87|809.54|805.54|808.58|804.58|17
1621604700000|2021-05-21 13:45:00|808.88|804.88|809.5|805.5|809.5|805.5|808.88|804.88|16
1621604710000|2021-05-21 13:45:10|809.51|805.51|809.44|805.44|809.59|805.59|809.44|805.44|10
1621604720000|2021-05-21 13:45:20|809.4|805.4|809.32|805.32|809.49|805.49|809.32|805.32|9
1621604730000|2021-05-21 13:45:30|809.3|805.3|809.57|805.57|809.58|805.58|809.28|805.28|14
1621604740000|2021-05-21 13:45:40|809.54|805.54|808.41|804.41|809.54|805.54|808.41|804.41|22
1621604750000|2021-05-21 13:45:50|808.45|804.45|808.48|804.48|808.48|804.48|808.33|804.33|15
1621604760000|2021-05-21 13:46:00|808.26|804.26|808.21|804.21|808.81|804.81|808.2|804.2|18
1621604770000|2021-05-21 13:46:10|808.19|804.19|807.78|803.78|808.19|804.19|807.66|803.66|21
1621604780000|2021-05-21 13:46:20|807.8|803.8|807.8|803.8|807.85|803.85|807.79|803.79|6
1621604790000|2021-05-21 13:46:30|808.14|804.14|808.12|804.12|808.17|804.17|808.11|804.11|6
1621604800000|2021-05-21 13:46:40|808.07|804.07|808.43|804.43|808.71|804.71|808.07|804.07|13
1621604810000|2021-05-21 13:46:50|808.44|804.44|808.13|804.13|808.44|804.44|807.97|803.97|16
1621604820000|2021-05-21 13:47:00|808.14|804.14|808.05|804.05|808.46|804.46|808.05|804.05|12
1621604830000|2021-05-21 13:47:10|808.06|804.06|808.27|804.27|808.27|804.27|808.05|804.05|8
1621604840000|2021-05-21 13:47:20|808.19|804.19|808.11|804.11|808.19|804.19|808.01|804.01|15
1621604850000|2021-05-21 13:47:30|808.13|804.13|807.47|803.47|808.13|804.13|807.45|803.45|18
1621604860000|2021-05-21 13:47:40|807.32|803.32|807.24|803.24|807.61|803.61|807.24|803.24|22
1621604870000|2021-05-21 13:47:50|807.23|803.23|807.21|803.21|807.3|803.3|807.11|803.11|19
1621604880000|2021-05-21 13:48:00|807.24|803.24|807.15|803.15|807.26|803.26|807.15|803.15|18
1621604890000|2021-05-21 13:48:10|807.16|803.16|807.07|803.07|807.33|803.33|807.07|803.07|19
1621604900000|2021-05-21 13:48:20|807.05|803.05|807.19|803.19|807.2|803.2|807.01|803.01|12
1621604910000|2021-05-21 13:48:30|807.2|803.2|807.18|803.18|807.5|803.5|807.17|803.17|14
1621604920000|2021-05-21 13:48:40|807.21|803.21|807.24|803.24|807.24|803.24|807.04|803.04|13
1621604930000|2021-05-21 13:48:50|807.01|803.01|807.51|803.51|807.53|803.53|807.01|803.01|14
1621604940000|2021-05-21 13:49:00|807.52|803.52|807.78|803.78|807.85|803.85|807.51|803.51|15
1621604950000|2021-05-21 13:49:10|807.79|803.79|808.29|804.29|809.03|805.03|807.79|803.79|20
1621604960000|2021-05-21 13:49:20|808.23|804.23|807.72|803.72|808.25|804.25|807.72|803.72|11
1621604970000|2021-05-21 13:49:30|807.73|803.73|807.82|803.82|807.83|803.83|807.69|803.69|5
1621604980000|2021-05-21 13:49:40|807.83|803.83|807.66|803.66|807.83|803.83|807.66|803.66|9
1621604990000|2021-05-21 13:49:50|807.63|803.63|807.68|803.68|807.68|803.68|807.5|803.5|14
1621605000000|2021-05-21 13:50:00|807.63|803.63|807.74|803.74|807.8|803.8|807.63|803.63|8
1621605010000|2021-05-21 13:50:10|807.63|803.63|807.52|803.52|807.63|803.63|806.94|802.94|22
1621605020000|2021-05-21 13:50:20|807.53|803.53|807.61|803.61|807.61|803.61|807.33|803.33|16
1621605030000|2021-05-21 13:50:30|807.62|803.62|807.65|803.65|807.66|803.66|807.6|803.6|7
1621605040000|2021-05-21 13:50:40|807.67|803.67|807.26|803.26|807.67|803.67|807.24|803.24|14
1621605050000|2021-05-21 13:50:50|807.27|803.27|807.33|803.33|807.45|803.45|807.27|803.27|15
1621605060000|2021-05-21 13:51:00|807.34|803.34|807.34|803.34|807.34|803.34|807.33|803.33|3
1621605070000|2021-05-21 13:51:10|807.33|803.33|807.3|803.3|807.33|803.33|806.95|802.95|12
1621605080000|2021-05-21 13:51:20|807.4|803.4|807.09|803.09|807.41|803.41|807.04|803.04|12
1621605090000|2021-05-21 13:51:30|807.07|803.07|807.29|803.29|807.29|803.29|807.07|803.07|10
1621605100000|2021-05-21 13:51:40|807.3|803.3|807.39|803.39|807.43|803.43|807.3|803.3|8
1621605110000|2021-05-21 13:51:50|807.4|803.4|807.37|803.37|807.42|803.42|807.37|803.37|4
1621605120000|2021-05-21 13:52:00|807.39|803.39|807.76|803.76|807.76|803.76|807.39|803.39|9
1621605130000|2021-05-21 13:52:10|807.84|803.84|807.73|803.73|807.84|803.84|807.69|803.69|9
1621605140000|2021-05-21 13:52:20|807.74|803.74|807.19|803.19|807.75|803.75|807.19|803.19|10
1621605150000|2021-05-21 13:52:30|807.21|803.21|807.81|803.81|807.81|803.81|807.17|803.17|16
1621605160000|2021-05-21 13:52:40|807.82|803.82|807.73|803.73|807.82|803.82|807.67|803.67|6
1621605170000|2021-05-21 13:52:50|807.78|803.78|807.67|803.67|807.82|803.82|807.67|803.67|5
1621605180000|2021-05-21 13:53:00|807.72|803.72|807.86|803.86|807.86|803.86|807.72|803.72|4
1621605190000|2021-05-21 13:53:10|807.82|803.82|807.84|803.84|807.89|803.89|807.82|803.82|8
1621605200000|2021-05-21 13:53:20|807.92|803.92|807.6|803.6|807.92|803.92|807.6|803.6|5
1621605210000|2021-05-21 13:53:30|807.68|803.68|807.82|803.82|807.82|803.82|807.38|803.38|11
1621605220000|2021-05-21 13:53:40|807.76|803.76|807.87|803.87|807.9|803.9|807.76|803.76|5
1621605230000|2021-05-21 13:53:50|807.86|803.86|807.69|803.69|807.88|803.88|807.65|803.65|10
1621605240000|2021-05-21 13:54:00|807.4|803.4|807.24|803.24|807.46|803.46|807.22|803.22|21
1621605250000|2021-05-21 13:54:10|807.23|803.23|806.61|802.61|807.24|803.24|806.57|802.57|14
1621605260000|2021-05-21 13:54:20|806.68|802.68|806.76|802.76|806.88|802.88|806.68|802.68|17
1621605270000|2021-05-21 13:54:30|806.78|802.78|807.25|803.25|807.26|803.26|806.76|802.76|14
1621605280000|2021-05-21 13:54:40|807.26|803.26|807.19|803.19|807.3|803.3|807.15|803.15|11
1621605290000|2021-05-21 13:54:50|807.12|803.12|808.06|804.06|808.06|804.06|807.12|803.12|17
1621605300000|2021-05-21 13:55:00|808.05|804.05|808.96|804.96|808.96|804.96|808|804|14
1621605310000|2021-05-21 13:55:10|808.92|804.92|808.62|804.62|809.23|805.23|808.59|804.59|15
1621605320000|2021-05-21 13:55:20|808.57|804.57|808.93|804.93|808.93|804.93|808.43|804.43|18
1621605330000|2021-05-21 13:55:30|808.97|804.97|808.67|804.67|808.99|804.99|808.67|804.67|19
1621605340000|2021-05-21 13:55:40|808.7|804.7|808.9|804.9|808.95|804.95|808.65|804.65|23
1621605350000|2021-05-21 13:55:50|808.91|804.91|808.46|804.46|808.93|804.93|808.46|804.46|11
1621605360000|2021-05-21 13:56:00|808.48|804.48|808.46|804.46|808.6|804.6|808.46|804.46|10
1621605370000|2021-05-21 13:56:10|808.48|804.48|808.28|804.28|808.59|804.59|808.28|804.28|14
1621605380000|2021-05-21 13:56:20|808.25|804.25|808.28|804.28|808.31|804.31|808.25|804.25|8
1621605390000|2021-05-21 13:56:30|808.3|804.3|808.42|804.42|808.42|804.42|808.3|804.3|9
1621605400000|2021-05-21 13:56:40|808.43|804.43|808.36|804.36|808.61|804.61|808.36|804.36|15
1621605410000|2021-05-21 13:56:50|808.7|804.7|811.41|807.41|811.47|807.47|808.36|804.36|16
1621605420000|2021-05-21 13:57:00|811.45|807.45|812.25|808.25|812.26|808.26|811.45|807.45|10
1621605430000|2021-05-21 13:57:10|812.3|808.3|812.44|808.44|812.44|808.44|812.23|808.23|7
1621605440000|2021-05-21 13:57:20|812.23|808.23|812.23|808.23|812.55|808.55|812.23|808.23|5
1621605450000|2021-05-21 13:57:30|812.59|808.59|813.16|809.16|813.57|809.57|812.23|808.23|14
1621605460000|2021-05-21 13:57:40|813.18|809.18|814.71|810.71|814.71|810.71|813.1|809.1|18
1621605470000|2021-05-21 13:57:50|814.72|810.72|814.96|810.96|815.02|811.02|814.71|810.71|17
1621605480000|2021-05-21 13:58:00|815.01|811.01|816.09|812.09|816.09|812.09|815.01|811.01|13
1621605490000|2021-05-21 13:58:10|816.23|812.23|815.89|811.89|816.27|812.27|815.79|811.79|11
1621605500000|2021-05-21 13:58:20|815.9|811.9|814.87|810.87|815.9|811.9|814.77|810.77|21
1621605510000|2021-05-21 13:58:30|814.86|810.86|814.77|810.77|815.14|811.14|814.76|810.76|19
1621605520000|2021-05-21 13:58:40|814.79|810.79|814.76|810.76|814.79|810.79|814.74|810.74|5
1621605530000|2021-05-21 13:58:50|814.75|810.75|814.83|810.83|814.83|810.83|814.75|810.75|9
1621605540000|2021-05-21 13:59:00|814.91|810.91|815.15|811.15|815.15|811.15|814.81|810.81|14
1621605550000|2021-05-21 13:59:10|815.05|811.05|814.14|810.14|815.05|811.05|813.9|809.9|25
1621605560000|2021-05-21 13:59:20|814.29|810.29|813.58|809.58|814.38|810.38|813.55|809.55|20
1621605570000|2021-05-21 13:59:30|813.61|809.61|813.75|809.75|813.75|809.75|813.61|809.61|4
1621605580000|2021-05-21 13:59:40|813.76|809.76|813.97|809.97|813.97|809.97|813.74|809.74|15
1621605590000|2021-05-21 13:59:50|813.96|809.96|813.97|809.97|813.97|809.97|813.75|809.75|12
1621605600000|2021-05-21 14:00:00|813.98|809.98|813.5|809.5|814.12|810.12|813.42|809.42|22
1621605610000|2021-05-21 14:00:10|813.49|809.49|813.53|809.53|813.64|809.64|813.16|809.16|20
1621605620000|2021-05-21 14:00:20|813.56|809.56|813.47|809.47|813.58|809.58|813.46|809.46|7
1621605630000|2021-05-21 14:00:30|813.48|809.48|813.44|809.44|813.48|809.48|813.32|809.32|14
1621605640000|2021-05-21 14:00:40|813.45|809.45|814.18|810.18|814.18|810.18|813.37|809.37|21
1621605650000|2021-05-21 14:00:50|814.2|810.2|813.95|809.95|814.56|810.56|813.55|809.55|20
1621605660000|2021-05-21 14:01:00|813.96|809.96|814.74|810.74|814.74|810.74|813.96|809.96|22
1621605670000|2021-05-21 14:01:10|814.61|810.61|815.11|811.11|815.41|811.41|813.91|809.91|17
1621605680000|2021-05-21 14:01:20|814.52|810.52|813.8|809.8|814.86|810.86|813.8|809.8|25
1621605690000|2021-05-21 14:01:30|813.85|809.85|814.82|810.82|814.82|810.82|813.85|809.85|23
1621605700000|2021-05-21 14:01:40|814.97|810.97|813.95|809.95|815.17|811.17|813.94|809.94|21
1621605710000|2021-05-21 14:01:50|813.94|809.94|813.7|809.7|814.12|810.12|813.43|809.43|22
1621605720000|2021-05-21 14:02:00|813.68|809.68|812.56|808.56|813.7|809.7|812.5|808.5|24
1621605730000|2021-05-21 14:02:10|812.57|808.57|812.16|808.16|812.59|808.59|811.87|807.87|19
1621605740000|2021-05-21 14:02:20|812.24|808.24|812|808|812.54|808.54|811.88|807.88|20
1621605750000|2021-05-21 14:02:30|811.93|807.93|811.29|807.29|812|808|811.25|807.25|20
1621605760000|2021-05-21 14:02:40|811.27|807.27|810.81|806.81|811.29|807.29|810.81|806.81|14
1621605770000|2021-05-21 14:02:50|810.83|806.83|810.64|806.64|810.88|806.88|810.64|806.64|19
1621605780000|2021-05-21 14:03:00|810.56|806.56|811.25|807.25|811.29|807.29|810.44|806.44|26
1621605790000|2021-05-21 14:03:10|811.4|807.4|811.46|807.46|811.75|807.75|811.4|807.4|18
1621605800000|2021-05-21 14:03:20|811.45|807.45|810.33|806.33|811.45|807.45|810.05|806.05|20
1621605810000|2021-05-21 14:03:30|810.36|806.36|810.73|806.73|810.85|806.85|810.36|806.36|13
1621605820000|2021-05-21 14:03:40|810.88|806.88|811.27|807.27|811.27|807.27|810.88|806.88|16
1621605830000|2021-05-21 14:03:50|811.24|807.24|811.78|807.78|811.78|807.78|811.24|807.24|13
1621605840000|2021-05-21 14:04:00|811.77|807.77|812.53|808.53|812.53|808.53|811.65|807.65|20
1621605850000|2021-05-21 14:04:10|812.61|808.61|811.92|807.92|812.61|808.61|811.92|807.92|19
1621605860000|2021-05-21 14:04:20|811.91|807.91|812.04|808.04|812.08|808.08|811.77|807.77|26
1621605870000|2021-05-21 14:04:30|812.05|808.05|812.39|808.39|812.39|808.39|812.01|808.01|16
1621605880000|2021-05-21 14:04:40|812.43|808.43|812.55|808.55|812.55|808.55|812.18|808.18|10
1621605890000|2021-05-21 14:04:50|812.46|808.46|812.85|808.85|812.88|808.88|812.46|808.46|21
1621605900000|2021-05-21 14:05:00|812.91|808.91|812.64|808.64|813.14|809.14|812.63|808.63|22
1621605910000|2021-05-21 14:05:10|812.6|808.6|812.54|808.54|812.6|808.6|811.72|807.72|32
1621605920000|2021-05-21 14:05:20|812.57|808.57|812.86|808.86|812.89|808.89|812.57|808.57|17
1621605930000|2021-05-21 14:05:30|812.9|808.9|813.12|809.12|813.18|809.18|812.86|808.86|17
1621605940000|2021-05-21 14:05:40|813.05|809.05|813.11|809.11|813.13|809.13|812.82|808.82|19
1621605950000|2021-05-21 14:05:50|813.18|809.18|813.26|809.26|813.26|809.26|813.11|809.11|4
1621605960000|2021-05-21 14:06:00|813.25|809.25|812.67|808.67|813.37|809.37|812.67|808.67|14
1621605970000|2021-05-21 14:06:10|812.68|808.68|813.06|809.06|813.07|809.07|812.68|808.68|22
1621605980000|2021-05-21 14:06:20|813|809|812.97|808.97|813.07|809.07|812.91|808.91|17
1621605990000|2021-05-21 14:06:30|813.01|809.01|813.1|809.1|813.14|809.14|813.01|809.01|11
1621606000000|2021-05-21 14:06:40|813.04|809.04|813.83|809.83|813.83|809.83|813.04|809.04|14
1621606010000|2021-05-21 14:06:50|813.88|809.88|814.26|810.26|814.49|810.49|813.83|809.83|12
1621606020000|2021-05-21 14:07:00|814.22|810.22|813.72|809.72|814.22|810.22|813.37|809.37|17
1621606030000|2021-05-21 14:07:10|813.71|809.71|813.75|809.75|813.75|809.75|813.65|809.65|10
1621606040000|2021-05-21 14:07:20|813.73|809.73|813.43|809.43|813.82|809.82|813.25|809.25|23
1621606050000|2021-05-21 14:07:30|813.47|809.47|813.26|809.26|813.56|809.56|813.14|809.14|20
1621606060000|2021-05-21 14:07:40|813.24|809.24|811.87|807.87|813.24|809.24|811.87|807.87|22
1621606070000|2021-05-21 14:07:50|811.85|807.85|811.79|807.79|811.85|807.85|811.15|807.15|22
1621606080000|2021-05-21 14:08:00|812.07|808.07|813.09|809.09|813.14|809.14|812.07|808.07|24
1621606090000|2021-05-21 14:08:10|813.13|809.13|813.06|809.06|813.25|809.25|812.79|808.79|15
1621606100000|2021-05-21 14:08:20|813.07|809.07|812.48|808.48|813.51|809.51|812.38|808.38|28
1621606110000|2021-05-21 14:08:30|812.45|808.45|812.06|808.06|812.5|808.5|811.94|807.94|19
1621606120000|2021-05-21 14:08:40|812.07|808.07|811.15|807.15|812.07|808.07|811.07|807.07|23
1621606130000|2021-05-21 14:08:50|811.14|807.14|810.31|806.31|811.14|807.14|810.31|806.31|21
1621606140000|2021-05-21 14:09:00|810.35|806.35|810.88|806.88|810.94|806.94|810.35|806.35|22
1621606150000|2021-05-21 14:09:10|810.87|806.87|811.16|807.16|811.16|807.16|810.71|806.71|20
1621606160000|2021-05-21 14:09:20|811.2|807.2|811.51|807.51|811.51|807.51|811.2|807.2|15
1621606170000|2021-05-21 14:09:30|811.5|807.5|812.52|808.52|812.65|808.65|811.41|807.41|19
1621606180000|2021-05-21 14:09:40|812.5|808.5|813.35|809.35|813.51|809.51|812.5|808.5|23
1621606190000|2021-05-21 14:09:50|813.31|809.31|813.52|809.52|813.56|809.56|813.23|809.23|21
1621606200000|2021-05-21 14:10:00|813.53|809.53|813.79|809.79|813.79|809.79|813.49|809.49|13
1621606210000|2021-05-21 14:10:10|813.7|809.7|813.72|809.72|813.82|809.82|813.51|809.51|15
1621606220000|2021-05-21 14:10:20|813.82|809.82|814.43|810.43|814.57|810.57|813.82|809.82|20
1621606230000|2021-05-21 14:10:30|814.5|810.5|814.58|810.58|814.76|810.76|814.5|810.5|9
1621606240000|2021-05-21 14:10:40|814.66|810.66|814.67|810.67|815.11|811.11|814.66|810.66|14
1621606250000|2021-05-21 14:10:50|814.71|810.71|814.51|810.51|814.73|810.73|814.47|810.47|14
1621606260000|2021-05-21 14:11:00|814.58|810.58|814.16|810.16|814.89|810.89|814.16|810.16|12
1621606270000|2021-05-21 14:11:10|814.62|810.62|813.32|809.32|814.63|810.63|813.19|809.19|23
1621606280000|2021-05-21 14:11:20|813.15|809.15|813.76|809.76|813.78|809.78|812.82|808.82|28
1621606290000|2021-05-21 14:11:30|813.75|809.75|813.32|809.32|813.78|809.78|813.31|809.31|21
1621606300000|2021-05-21 14:11:40|813.31|809.31|810.66|806.66|813.36|809.36|810.66|806.66|27
1621606310000|2021-05-21 14:11:50|809.99|805.99|810.66|806.66|810.66|806.66|809.99|805.99|24
1621606320000|2021-05-21 14:12:00|810.67|806.67|811.36|807.36|811.46|807.46|810.67|806.67|23
1621606330000|2021-05-21 14:12:10|811.28|807.28|811.41|807.41|811.41|807.41|811.23|807.23|16
1621606340000|2021-05-21 14:12:20|811.38|807.38|811.7|807.7|811.7|807.7|811.38|807.38|7
1621606350000|2021-05-21 14:12:30|811.76|807.76|811.69|807.69|811.76|807.76|811.64|807.64|7
1621606360000|2021-05-21 14:12:40|811.75|807.75|810.89|806.89|811.76|807.76|810.78|806.78|22
1621606370000|2021-05-21 14:12:50|810.88|806.88|811.1|807.1|812.06|808.06|810.81|806.81|29
1621606380000|2021-05-21 14:13:00|811.13|807.13|810.92|806.92|811.13|807.13|810.76|806.76|21
1621606390000|2021-05-21 14:13:10|810.88|806.88|810.36|806.36|811.1|807.1|810.32|806.32|22
1621606400000|2021-05-21 14:13:20|810.48|806.48|809.62|805.62|810.84|806.84|809.52|805.52|25
1621606410000|2021-05-21 14:13:30|809.71|805.71|809.55|805.55|809.76|805.76|809.49|805.49|21
1621606420000|2021-05-21 14:13:40|809.5|805.5|809.57|805.57|809.7|805.7|809.5|805.5|17
1621606430000|2021-05-21 14:13:50|809.56|805.56|808.25|804.25|809.59|805.59|808.12|804.12|22
1621606440000|2021-05-21 14:14:00|808.05|804.05|806.8|802.8|808.12|804.12|806.8|802.8|26
1621606450000|2021-05-21 14:14:10|806.79|802.79|806.01|802.01|806.79|802.79|806.01|802.01|16
1621606460000|2021-05-21 14:14:20|806|802|803.15|799.15|806|802|802.98|798.98|20
1621606470000|2021-05-21 14:14:30|803.14|799.14|801.86|797.86|803.44|799.44|801.86|797.86|27
1621606480000|2021-05-21 14:14:40|801.88|797.88|800.61|796.61|802.07|798.07|800.59|796.59|25
1621606490000|2021-05-21 14:14:50|800.6|796.6|800.26|796.26|800.6|796.6|800.26|796.26|18
1621606500000|2021-05-21 14:15:00|800.19|796.19|799.31|795.31|800.99|796.99|798.45|794.45|27
1621606510000|2021-05-21 14:15:10|799.2|795.2|793.56|789.56|799.2|795.2|793.56|789.56|32
1621606520000|2021-05-21 14:15:20|792.67|788.67|790.89|786.89|792.76|788.76|790.72|786.72|25
1621606530000|2021-05-21 14:15:30|790.59|786.59|789.64|785.64|791.79|787.79|789.07|785.07|20
1621606540000|2021-05-21 14:15:40|789.77|785.77|788.44|784.44|791.79|787.79|786.8|782.8|23
1621606550000|2021-05-21 14:15:50|788.43|784.43|786.27|782.27|790.42|786.42|786.27|782.27|37
1621606560000|2021-05-21 14:16:00|786.94|782.94|785.34|781.34|787.91|783.91|785.3|781.3|32
1621606570000|2021-05-21 14:16:10|785.36|781.36|784.7|780.7|786.61|782.61|784.6|780.6|22
1621606580000|2021-05-21 14:16:20|782.43|778.43|780.86|776.86|782.59|778.59|780.15|776.15|34
1621606590000|2021-05-21 14:16:30|780.87|776.87|782.8|778.8|782.8|778.8|780.87|776.87|27
1621606600000|2021-05-21 14:16:40|782.91|778.91|784.14|780.14|784.74|780.74|782.8|778.8|28
1621606610000|2021-05-21 14:16:50|783.51|779.51|781.25|777.25|784.17|780.17|780.74|776.74|32
1621606620000|2021-05-21 14:17:00|781.21|777.21|776.35|772.35|781.21|777.21|776.1|772.1|32
1621606630000|2021-05-21 14:17:10|775.96|771.96|769.86|765.86|775.96|771.96|769.86|765.86|20
1621606640000|2021-05-21 14:17:20|769.77|765.77|769.25|765.25|770.52|766.52|767.16|763.16|22
1621606650000|2021-05-21 14:17:30|769.27|765.27|768.87|764.87|769.71|765.71|767.48|763.48|27
1621606660000|2021-05-21 14:17:40|769.45|765.45|769.51|765.51|770.44|766.44|769.41|765.41|21
1621606670000|2021-05-21 14:17:50|769.07|765.07|765.82|761.82|769.07|765.07|765.82|761.82|27
1621606680000|2021-05-21 14:18:00|765.7|761.7|763.7|759.7|765.7|761.7|763.57|759.57|14
1621606690000|2021-05-21 14:18:10|761.63|757.63|764.95|760.95|764.95|760.95|761.61|757.61|30
1621606700000|2021-05-21 14:18:20|765.26|761.26|768.01|764.01|769.21|765.21|765.26|761.26|35
1621606710000|2021-05-21 14:18:30|767.97|763.97|765.03|761.03|767.97|763.97|764.5|760.5|35
1621606720000|2021-05-21 14:18:40|764.98|760.98|759.6|755.6|764.98|760.98|759.6|755.6|24
1621606730000|2021-05-21 14:18:50|759.51|755.51|754.62|750.62|759.61|755.61|754.62|750.62|19
1621606740000|2021-05-21 14:19:00|754.61|750.61|753.55|749.55|754.61|750.61|753.46|749.46|11
1621606750000|2021-05-21 14:19:10|753.56|749.56|754.33|750.33|754.9|750.9|753.5|749.5|16
1621606760000|2021-05-21 14:19:20|753.31|749.31|754.22|750.22|754.79|750.79|753.12|749.12|31
1621606770000|2021-05-21 14:19:30|754.33|750.33|755.69|751.69|755.99|751.99|754.25|750.25|27
1621606780000|2021-05-21 14:19:40|754.5|750.5|755.68|751.68|756.09|752.09|754.5|750.5|21
1621606790000|2021-05-21 14:19:50|755.8|751.8|756.84|752.84|757.26|753.26|755.8|751.8|15
1621606800000|2021-05-21 14:20:00|756.76|752.76|758.83|754.83|758.83|754.83|756.58|752.58|22
1621606810000|2021-05-21 14:20:10|758.84|754.84|759.25|755.25|760.52|756.52|758.65|754.65|22
1621606820000|2021-05-21 14:20:20|760.46|756.46|760.22|756.22|761.38|757.38|760.22|756.22|31
1621606830000|2021-05-21 14:20:30|759.96|755.96|759.35|755.35|760.95|756.95|759.25|755.25|32
1621606840000|2021-05-21 14:20:40|759.8|755.8|754.17|750.17|759.8|755.8|753.35|749.35|31
1621606850000|2021-05-21 14:20:50|754.89|750.89|751.25|747.25|755.52|751.52|750.36|746.36|30
1621606860000|2021-05-21 14:21:00|751.43|747.43|744.48|740.48|751.7|747.7|743.41|739.41|35
1621606870000|2021-05-21 14:21:10|743.09|739.09|739.06|735.06|744.4|740.4|738.74|734.74|33
1621606880000|2021-05-21 14:21:20|739.34|735.34|739.5|735.5|740.62|736.62|738.88|734.88|35
1621606890000|2021-05-21 14:21:30|739.55|735.55|744.94|740.94|744.94|740.94|739.55|735.55|37
1621606900000|2021-05-21 14:21:40|745.01|741.01|745.15|741.15|745.15|741.15|744.19|740.19|22
1621606910000|2021-05-21 14:21:50|745.06|741.06|741.81|737.81|745.15|741.15|740.62|736.62|31
1621606920000|2021-05-21 14:22:00|741.78|737.78|742.95|738.95|744.02|740.02|740.64|736.64|36
1621606930000|2021-05-21 14:22:10|742.94|738.94|741.84|737.84|744.21|740.21|740.83|736.83|39
1621606940000|2021-05-21 14:22:20|741.76|737.76|743.34|739.34|743.34|739.34|740.65|736.65|32
1621606950000|2021-05-21 14:22:30|740.8|736.8|743.06|739.06|743.28|739.28|740.66|736.66|29
1621606960000|2021-05-21 14:22:40|742.96|738.96|745.73|741.73|745.93|741.93|742.96|738.96|34
1621606970000|2021-05-21 14:22:50|745.85|741.85|746.01|742.01|746.15|742.15|744.76|740.76|29
1621606980000|2021-05-21 14:23:00|746.13|742.13|743.85|739.85|746.31|742.31|743.85|739.85|24
1621606990000|2021-05-21 14:23:10|743.76|739.76|743.32|739.32|744.78|740.78|743.32|739.32|29
1621607000000|2021-05-21 14:23:20|743.36|739.36|741.68|737.68|743.54|739.54|741.62|737.62|34
1621607010000|2021-05-21 14:23:30|741.69|737.69|741.72|737.72|741.97|737.97|740.57|736.57|32
1621607020000|2021-05-21 14:23:40|741.54|737.54|741.94|737.94|742.06|738.06|741.54|737.54|22
1621607030000|2021-05-21 14:23:50|741.91|737.91|741.98|737.98|742.15|738.15|741.91|737.91|24
1621607040000|2021-05-21 14:24:00|742.01|738.01|741.24|737.24|742.99|738.99|741.11|737.11|32
1621607050000|2021-05-21 14:24:10|741.42|737.42|742.57|738.57|742.84|738.84|741.31|737.31|37
1621607060000|2021-05-21 14:24:20|742.35|738.35|743.28|739.28|743.4|739.4|742.27|738.27|31
1621607070000|2021-05-21 14:24:30|743.34|739.34|743.66|739.66|743.81|739.81|743.04|739.04|29
1621607080000|2021-05-21 14:24:40|743.59|739.59|743.57|739.57|743.59|739.59|742.74|738.74|22
1621607090000|2021-05-21 14:24:50|743.5|739.5|743.49|739.49|743.57|739.57|743.03|739.03|21
1621607100000|2021-05-21 14:25:00|743.01|739.01|738.17|734.17|743.28|739.28|738.17|734.17|30
1621607110000|2021-05-21 14:25:10|738.26|734.26|736.37|732.37|738.94|734.94|736.37|732.37|30
1621607120000|2021-05-21 14:25:20|736.24|732.24|732.91|728.91|736.79|732.79|732.57|728.57|23
1621607130000|2021-05-21 14:25:30|732.9|728.9|732.59|728.59|733.57|729.57|731.16|727.16|24
1621607140000|2021-05-21 14:25:40|732.58|728.58|731.84|727.84|732.62|728.62|730.7|726.7|33
1621607150000|2021-05-21 14:25:50|731.97|727.97|730.97|726.97|732.29|728.29|730.65|726.65|32
1621607160000|2021-05-21 14:26:00|730.98|726.98|732.83|728.83|733.15|729.15|730.98|726.98|28
1621607170000|2021-05-21 14:26:10|735.38|731.38|733.98|729.98|735.46|731.46|732.05|728.05|35
1621607180000|2021-05-21 14:26:20|734.54|730.54|733.62|729.62|735.49|731.49|733.11|729.11|30
1621607190000|2021-05-21 14:26:30|733.56|729.56|731.5|727.5|733.73|729.73|731.5|727.5|34
1621607200000|2021-05-21 14:26:40|731.23|727.23|724.95|720.95|731.37|727.37|724.87|720.87|31
1621607210000|2021-05-21 14:26:50|724.61|720.61|725.58|721.58|727.58|723.58|724.35|720.35|34
1621607220000|2021-05-21 14:27:00|725.4|721.4|726.16|722.16|727.65|723.65|725.04|721.04|37
1621607230000|2021-05-21 14:27:10|725.73|721.73|724.28|720.28|726.13|722.13|723.58|719.58|34
1621607240000|2021-05-21 14:27:20|723.43|719.43|721.87|717.87|723.43|719.43|717.82|713.82|24
1621607250000|2021-05-21 14:27:30|721.91|717.91|720.25|716.25|722.1|718.1|719.34|715.34|26
1621607260000|2021-05-21 14:27:40|720.24|716.24|719.94|715.94|720.57|716.57|718.35|714.35|23
1621607270000|2021-05-21 14:27:50|720.21|716.21|720.66|716.66|721.08|717.08|719.65|715.65|13
1621607280000|2021-05-21 14:28:00|717.63|713.63|717.78|713.78|718.84|714.84|716.33|712.33|28
1621607290000|2021-05-21 14:28:10|717.79|713.79|718.61|714.61|719.24|715.24|716.18|712.18|29
1621607300000|2021-05-21 14:28:20|718.79|714.79|720.5|716.5|720.5|716.5|718.33|714.33|29
1621607310000|2021-05-21 14:28:30|719.88|715.88|720.76|716.76|720.76|716.76|719.53|715.53|19
1621607320000|2021-05-21 14:28:40|720.56|716.56|726.38|722.38|726.38|722.38|720.23|716.23|25
1621607330000|2021-05-21 14:28:50|726.49|722.49|727.76|723.76|728.74|724.74|726.14|722.14|25
1621607340000|2021-05-21 14:29:00|727.72|723.72|730.64|726.64|730.74|726.74|727.72|723.72|26
1621607350000|2021-05-21 14:29:10|730.74|726.74|732.98|728.98|733.2|729.2|730.11|726.11|24
1621607360000|2021-05-21 14:29:20|733.16|729.16|736.08|732.08|737.56|733.56|733.16|729.16|32
1621607370000|2021-05-21 14:29:30|735.94|731.94|737.47|733.47|737.94|733.94|735.92|731.92|36
1621607380000|2021-05-21 14:29:40|737.34|733.34|735.43|731.43|737.34|733.34|733.5|729.5|38
1621607390000|2021-05-21 14:29:50|735.16|731.16|736.06|732.06|736.06|732.06|734.62|730.62|34
1621607400000|2021-05-21 14:30:00|736.22|732.22|739.6|735.6|739.99|735.99|736.13|732.13|28
1621607410000|2021-05-21 14:30:10|739.72|735.72|741.53|737.53|741.73|737.73|739.72|735.72|22
1621607420000|2021-05-21 14:30:20|741.74|737.74|742.28|738.28|742.31|738.31|741.26|737.26|20
1621607430000|2021-05-21 14:30:30|742.12|738.12|743.71|739.71|743.71|739.71|742.09|738.09|21
1621607440000|2021-05-21 14:30:40|743.66|739.66|743.79|739.79|743.91|739.91|743.57|739.57|19
1621607450000|2021-05-21 14:30:50|743.57|739.57|743.36|739.36|744.73|740.73|743.25|739.25|28
1621607460000|2021-05-21 14:31:00|743.25|739.25|741.63|737.63|743.28|739.28|740.34|736.34|32
1621607470000|2021-05-21 14:31:10|740.95|736.95|736.71|732.71|741.63|737.63|736.71|732.71|19
1621607480000|2021-05-21 14:31:20|739.86|735.86|734.43|730.43|739.86|735.86|734.43|730.43|25
1621607490000|2021-05-21 14:31:30|734.42|730.42|727.74|723.74|734.42|730.42|727.71|723.71|30
1621607500000|2021-05-21 14:31:40|726.07|722.07|723.96|719.96|726.07|722.07|721.68|717.68|28
1621607510000|2021-05-21 14:31:50|723.69|719.69|723.37|719.37|724.24|720.24|722.59|718.59|29
1621607520000|2021-05-21 14:32:00|724.48|720.48|724.8|720.8|724.87|720.87|723.02|719.02|24
1621607530000|2021-05-21 14:32:10|724.82|720.82|725.52|721.52|725.64|721.64|724.16|720.16|34
1621607540000|2021-05-21 14:32:20|725.34|721.34|726.15|722.15|726.15|722.15|724.43|720.43|29
1621607550000|2021-05-21 14:32:30|725.73|721.73|729.84|725.84|730.92|726.92|725.15|721.15|27
1621607560000|2021-05-21 14:32:40|730.24|726.24|729.12|725.12|730.54|726.54|729.12|725.12|20
1621607570000|2021-05-21 14:32:50|730.41|726.41|730.56|726.56|730.71|726.71|729.12|725.12|12
1621607580000|2021-05-21 14:33:00|729.12|725.12|734.16|730.16|734.71|730.71|729.12|725.12|19
1621607590000|2021-05-21 14:33:10|733.99|729.99|732.99|728.99|734.85|730.85|732.99|728.99|32
1621607600000|2021-05-21 14:33:20|733.11|729.11|731.51|727.51|733.73|729.73|731.51|727.51|35
1621607610000|2021-05-21 14:33:30|731.55|727.55|730.89|726.89|734.09|730.09|730.81|726.81|32
1621607620000|2021-05-21 14:33:40|730.97|726.97|729.21|725.21|730.97|726.97|728.84|724.84|23
1621607630000|2021-05-21 14:33:50|729.19|725.19|728.99|724.99|729.5|725.5|728.01|724.01|34
1621607640000|2021-05-21 14:34:00|728.66|724.66|728.76|724.76|729.06|725.06|728.25|724.25|26
1621607650000|2021-05-21 14:34:10|728.77|724.77|728.41|724.41|728.83|724.83|727.41|723.41|29
1621607660000|2021-05-21 14:34:20|728.49|724.49|730.66|726.66|730.66|726.66|728.49|724.49|20
1621607670000|2021-05-21 14:34:30|730.55|726.55|733.15|729.15|733.2|729.2|730.55|726.55|18
1621607680000|2021-05-21 14:34:40|733.16|729.16|733.73|729.73|734|730|732.79|728.79|21
1621607690000|2021-05-21 14:34:50|733.51|729.51|730.64|726.64|733.51|729.51|730.29|726.29|25
1621607700000|2021-05-21 14:35:00|730.62|726.62|728.26|724.26|730.62|726.62|728.26|724.26|17
1621607710000|2021-05-21 14:35:10|729.03|725.03|728.8|724.8|730|726|727.44|723.44|21
1621607720000|2021-05-21 14:35:20|729.98|725.98|728.79|724.79|732.15|728.15|728.79|724.79|30
1621607730000|2021-05-21 14:35:30|727.91|723.91|724.81|720.81|729.12|725.12|724.58|720.58|24
1621607740000|2021-05-21 14:35:40|724.8|720.8|721.8|717.8|725.44|721.44|720.96|716.96|29
1621607750000|2021-05-21 14:35:50|721.38|717.38|720.56|716.56|721.72|717.72|720.56|716.56|31
1621607760000|2021-05-21 14:36:00|720.62|716.62|718.71|714.71|721.37|717.37|718.53|714.53|29
1621607770000|2021-05-21 14:36:10|718.87|714.87|715.44|711.44|718.9|714.9|715.44|711.44|25
1621607780000|2021-05-21 14:36:20|714.92|710.92|712.22|708.22|714.96|710.96|712.21|708.21|27
1621607790000|2021-05-21 14:36:30|712.27|708.27|715.33|711.33|722.78|712.04|712.27|708.27|34
1621607800000|2021-05-21 14:36:40|715.29|711.29|710.69|706.69|715.8|711.8|710.69|706.69|31
1621607810000|2021-05-21 14:36:50|711.23|707.23|708.63|704.63|711.23|707.23|708.58|704.58|29
1621607820000|2021-05-21 14:37:00|708.62|704.62|710.82|706.82|710.82|706.82|708.61|704.61|30
1621607830000|2021-05-21 14:37:10|711.17|707.17|711.45|707.45|712.35|708.35|710.97|706.97|35
1621607840000|2021-05-21 14:37:20|711.47|707.47|710.1|706.1|712.08|708.08|710.1|706.1|34
1621607850000|2021-05-21 14:37:30|710.03|706.03|707.92|703.92|710.03|706.03|707.33|703.33|30
1621607860000|2021-05-21 14:37:40|707.83|703.83|703.18|699.18|707.83|703.83|702.85|698.85|33
1621607870000|2021-05-21 14:37:50|703.17|699.17|697.44|693.44|703.17|699.17|697.12|693.12|36
1621607880000|2021-05-21 14:38:00|697.34|693.34|697.93|693.93|699.06|695.06|696.77|692.77|28
1621607890000|2021-05-21 14:38:10|698.03|694.03|700.29|696.29|700.44|696.44|698.03|694.03|22
1621607900000|2021-05-21 14:38:20|700.09|696.09|699.48|695.48|700.58|696.58|699.17|695.17|26
1621607910000|2021-05-21 14:38:30|699.71|695.71|697.41|693.41|699.71|695.71|697.24|693.24|20
1621607920000|2021-05-21 14:38:40|697.53|693.53|695.43|691.43|697.53|693.53|695.41|691.41|16
1621607930000|2021-05-21 14:38:50|695.39|691.39|693.62|689.62|695.44|691.44|693.62|689.62|27
1621607940000|2021-05-21 14:39:00|693.58|689.58|692.69|688.69|693.94|689.94|690.29|686.29|34
1621607950000|2021-05-21 14:39:10|693.93|689.93|693.09|689.09|694.46|690.46|691.72|687.72|35
1621607960000|2021-05-21 14:39:20|692.97|688.97|691.84|687.84|692.97|688.97|690.79|686.79|28
1621607970000|2021-05-21 14:39:30|691.8|687.8|691.42|687.42|692.45|688.45|690.81|686.81|34
1621607980000|2021-05-21 14:39:40|691.39|687.39|690.25|686.25|691.89|687.89|689.75|685.75|29
1621607990000|2021-05-21 14:39:50|689.46|685.46|687.11|683.11|689.77|685.77|686.92|682.92|30
1621608000000|2021-05-21 14:40:00|687.44|683.44|683.62|679.62|687.44|683.44|682.72|678.72|33
1621608010000|2021-05-21 14:40:10|683.67|679.67|687.16|683.16|687.16|683.16|683.67|679.67|31
1621608020000|2021-05-21 14:40:20|687.01|683.01|693.33|689.33|693.36|689.36|687.01|683.01|20
1621608030000|2021-05-21 14:40:30|693.21|689.21|697.69|693.69|697.69|693.69|693.21|689.21|24
1621608040000|2021-05-21 14:40:40|697.68|693.68|700.49|696.49|700.64|696.64|696.46|692.46|22
1621608050000|2021-05-21 14:40:50|700.2|696.2|703.7|699.7|703.76|699.76|700.1|696.1|35
1621608060000|2021-05-21 14:41:00|703.86|699.86|705.72|701.72|705.88|701.88|703.14|699.14|27
1621608070000|2021-05-21 14:41:10|705.31|701.31|710.21|706.21|710.31|706.31|704.85|700.85|22
1621608080000|2021-05-21 14:41:20|709.94|705.94|709.71|705.71|710.51|706.51|709.41|705.41|27
1621608090000|2021-05-21 14:41:30|710.13|706.13|715.95|711.95|716.55|712.55|710.13|706.13|29
1621608100000|2021-05-21 14:41:40|716.14|712.14|716.77|712.77|716.77|712.77|715.88|711.88|19
1621608110000|2021-05-21 14:41:50|716.5|712.5|710.94|706.94|716.73|712.73|710.94|706.94|28
1621608120000|2021-05-21 14:42:00|710.18|706.18|707.98|703.98|710.85|706.85|707.96|703.96|33
1621608130000|2021-05-21 14:42:10|707.51|703.51|704.19|700.19|707.51|703.51|703.76|699.76|27
1621608140000|2021-05-21 14:42:20|704.16|700.16|705.43|701.43|705.49|701.49|703.62|699.62|28
1621608150000|2021-05-21 14:42:30|705.42|701.42|707.4|703.4|707.84|703.84|704.77|700.77|32
1621608160000|2021-05-21 14:42:40|707.41|703.41|709.49|705.49|709.49|705.49|707.32|703.32|21
1621608170000|2021-05-21 14:42:50|706.72|702.72|707.41|703.41|708.68|704.68|706.72|702.72|30
1621608180000|2021-05-21 14:43:00|707.13|703.13|710.11|706.11|710.11|706.11|706.72|702.72|22
1621608190000|2021-05-21 14:43:10|711.65|707.65|714.76|710.76|714.76|710.76|710.85|706.85|18
1621608200000|2021-05-21 14:43:20|715.29|711.29|715.35|711.35|715.65|711.65|715.29|711.29|11
1621608210000|2021-05-21 14:43:30|714.89|710.89|716.3|712.3|716.82|712.82|714.85|710.85|13
1621608220000|2021-05-21 14:43:40|715.96|711.96|717.28|713.28|717.34|713.34|715.15|711.15|27
1621608230000|2021-05-21 14:43:50|717.54|713.54|718.76|714.76|718.83|714.83|717.4|713.4|18
1621608240000|2021-05-21 14:44:00|718.81|714.81|714.79|710.79|718.89|714.89|714.79|710.79|33
1621608250000|2021-05-21 14:44:10|715.71|711.71|715.38|711.38|715.77|711.77|714.61|710.61|30
1621608260000|2021-05-21 14:44:20|715.3|711.3|715.42|711.42|715.75|711.75|715.11|711.11|38
1621608270000|2021-05-21 14:44:30|715.43|711.43|717.26|713.26|718.42|714.42|715.43|711.43|35
1621608280000|2021-05-21 14:44:40|717.07|713.07|716.8|712.8|718.27|714.27|716.46|712.46|20
1621608290000|2021-05-21 14:44:50|717.92|713.92|716.8|712.8|718.61|714.61|716.8|712.8|15
1621608300000|2021-05-21 14:45:00|718.76|714.76|716.8|712.8|718.96|714.96|716.8|712.8|16
1621608310000|2021-05-21 14:45:10|717.87|713.87|716.83|712.83|718.48|714.48|716.58|712.58|21
1621608320000|2021-05-21 14:45:20|716.69|712.69|714.6|710.6|716.94|712.94|714|710|30
1621608330000|2021-05-21 14:45:30|714.59|710.59|715.4|711.4|715.7|711.7|713.07|709.07|33
1621608340000|2021-05-21 14:45:40|715.25|711.25|714.01|710.01|715.98|711.98|713.68|709.68|30
1621608350000|2021-05-21 14:45:50|713.98|709.98|713.8|709.8|714.28|710.28|713.5|709.5|27
1621608360000|2021-05-21 14:46:00|713.82|709.82|717.9|713.9|717.9|713.9|713.77|709.77|30
1621608370000|2021-05-21 14:46:10|717.71|713.71|720.5|716.5|720.5|716.5|717.71|713.71|18
1621608380000|2021-05-21 14:46:20|720.55|716.55|718.71|714.71|720.73|716.73|718.19|714.19|25
1621608390000|2021-05-21 14:46:30|718.68|714.68|718.68|714.68|719.24|715.24|718.19|714.19|24
1621608400000|2021-05-21 14:46:40|718.36|714.36|719.61|715.61|720.04|716.04|718.19|714.19|27
1621608410000|2021-05-21 14:46:50|719.74|715.74|722.66|718.66|722.66|718.66|719.02|715.02|29
1621608420000|2021-05-21 14:47:00|722.5|718.5|722.37|718.37|722.86|718.86|722.28|718.28|25
1621608430000|2021-05-21 14:47:10|722.4|718.4|721.7|717.7|722.58|718.58|720.54|716.54|38
1621608440000|2021-05-21 14:47:20|721.79|717.79|722.03|718.03|722.17|718.17|721.54|717.54|27
1621608450000|2021-05-21 14:47:30|722.08|718.08|720.22|716.22|722.17|718.17|719.54|715.54|33
1621608460000|2021-05-21 14:47:40|720.23|716.23|718.92|714.92|720.23|716.23|718.5|714.5|30
1621608470000|2021-05-21 14:47:50|718.95|714.95|718.39|714.39|720.8|716.8|718.36|714.36|37
1621608480000|2021-05-21 14:48:00|718.27|714.27|718.41|714.41|718.96|714.96|717.04|713.04|30
1621608490000|2021-05-21 14:48:10|718.34|714.34|719.29|715.29|720.57|716.57|718.34|714.34|35
1621608500000|2021-05-21 14:48:20|719.25|715.25|719.88|715.88|719.88|715.88|718.69|714.69|30
1621608510000|2021-05-21 14:48:30|720.12|716.12|722.05|718.05|722.05|718.05|719.71|715.71|30
1621608520000|2021-05-21 14:48:40|721.52|717.52|723.7|719.7|723.75|719.75|721.52|717.52|20
1621608530000|2021-05-21 14:48:50|723.94|719.94|724.83|720.83|724.83|720.83|723.7|719.7|15
1621608540000|2021-05-21 14:49:00|724.71|720.71|725.21|721.21|725.21|721.21|724.52|720.52|19
1621608550000|2021-05-21 14:49:10|725.22|721.22|726.07|722.07|726.07|722.07|724.89|720.89|33
1621608560000|2021-05-21 14:49:20|725.85|721.85|726.52|722.52|728.54|724.54|725.85|721.85|23
1621608570000|2021-05-21 14:49:30|726.29|722.29|726.55|722.55|727|723|725.08|721.08|25
1621608580000|2021-05-21 14:49:40|726.65|722.65|726.28|722.28|726.74|722.74|726.13|722.13|21
1621608590000|2021-05-21 14:49:50|726.32|722.32|728.01|724.01|728.02|724.02|726.32|722.32|22
1621608600000|2021-05-21 14:50:00|728.03|724.03|730.57|726.57|730.57|726.57|727.96|723.96|20
1621608610000|2021-05-21 14:50:10|730.39|726.39|731.86|727.86|732.13|728.13|729.73|725.73|30
1621608620000|2021-05-21 14:50:20|732.06|728.06|734.8|730.8|734.8|730.8|732|728|26
1621608630000|2021-05-21 14:50:30|734.72|730.72|733.44|729.44|734.97|730.97|732.15|728.15|28
1621608640000|2021-05-21 14:50:40|733.5|729.5|735.49|731.49|735.49|731.49|733.12|729.12|28
1621608650000|2021-05-21 14:50:50|735.54|731.54|736.6|732.6|737.1|733.1|735.33|731.33|25
1621608660000|2021-05-21 14:51:00|736.53|732.53|735.94|731.94|736.83|732.83|735.45|731.45|31
1621608670000|2021-05-21 14:51:10|735.76|731.76|733.7|729.7|735.85|731.85|732.71|728.71|29
1621608680000|2021-05-21 14:51:20|733.69|729.69|732.57|728.57|733.69|729.69|732.34|728.34|30
1621608690000|2021-05-21 14:51:30|732.71|728.71|731.98|727.98|734.51|730.51|731.65|727.65|37
1621608700000|2021-05-21 14:51:40|731.94|727.94|735.38|731.38|735.38|731.38|731.66|727.66|33
1621608710000|2021-05-21 14:51:50|734.15|730.15|738.83|734.83|739.48|735.48|732.82|728.82|32
1621608720000|2021-05-21 14:52:00|738.88|734.88|738.22|734.22|738.88|734.88|737.62|733.62|36
1621608730000|2021-05-21 14:52:10|738.2|734.2|737.86|733.86|738.2|734.2|737.46|733.46|20
1621608740000|2021-05-21 14:52:20|737.87|733.87|737.54|733.54|737.87|733.87|736.43|732.43|31
1621608750000|2021-05-21 14:52:30|737.4|733.4|740.36|736.36|740.36|736.36|737.36|733.36|27
1621608760000|2021-05-21 14:52:40|740.35|736.35|739.67|735.67|740.35|736.35|738.6|734.6|33
1621608770000|2021-05-21 14:52:50|739.44|735.44|740.35|736.35|740.48|736.48|739.43|735.43|17
1621608780000|2021-05-21 14:53:00|740.33|736.33|739.68|735.68|740.76|736.76|739.68|735.68|24
1621608790000|2021-05-21 14:53:10|739.67|735.67|736.8|732.8|739.74|735.74|736.8|732.8|30
1621608800000|2021-05-21 14:53:20|736.6|732.6|736.45|732.45|736.88|732.88|736|732|30
1621608810000|2021-05-21 14:53:30|736.43|732.43|739.42|735.42|739.91|735.91|736.26|732.26|25
1621608820000|2021-05-21 14:53:40|738.81|734.81|739.44|735.44|739.44|735.44|737.15|733.15|28
1621608830000|2021-05-21 14:53:50|739.39|735.39|739.82|735.82|739.99|735.99|739.35|735.35|21
1621608840000|2021-05-21 14:54:00|739.78|735.78|739.02|735.02|739.88|735.88|739|735|26
1621608850000|2021-05-21 14:54:10|739.03|735.03|736.92|732.92|739.09|735.09|735.28|731.28|32
1621608860000|2021-05-21 14:54:20|736.93|732.93|734.98|730.98|736.93|732.93|734.88|730.88|27
1621608870000|2021-05-21 14:54:30|734.99|730.99|732.23|728.23|734.99|730.99|732.12|728.12|18
1621608880000|2021-05-21 14:54:40|732.55|728.55|733.4|729.4|733.47|729.47|732.07|728.07|26
1621608890000|2021-05-21 14:54:50|733.43|729.43|733.45|729.45|733.7|729.7|733.19|729.19|23
1621608900000|2021-05-21 14:55:00|733.31|729.31|733.79|729.79|734.14|730.14|733.31|729.31|31
1621608910000|2021-05-21 14:55:10|733.68|729.68|734.48|730.48|734.86|730.86|733.51|729.51|25
1621608920000|2021-05-21 14:55:20|733.93|729.93|733.42|729.42|734.32|730.32|733.17|729.17|31
1621608930000|2021-05-21 14:55:30|733.44|729.44|733.7|729.7|733.79|729.79|732.76|728.76|20
1621608940000|2021-05-21 14:55:40|733.63|729.63|731.44|727.44|733.63|729.63|731.06|727.06|20
1621608950000|2021-05-21 14:55:50|732.06|728.06|729.37|725.37|732.06|728.06|727.55|723.55|26
1621608960000|2021-05-21 14:56:00|729.36|725.36|731.04|727.04|732.09|728.09|728.65|724.65|27
1621608970000|2021-05-21 14:56:10|731.16|727.16|729.76|725.76|732.19|728.19|729.5|725.5|34
1621608980000|2021-05-21 14:56:20|729.62|725.62|728.12|724.12|730.4|726.4|728.04|724.04|23
1621608990000|2021-05-21 14:56:30|727.98|723.98|720.59|716.59|727.98|723.98|720.22|716.22|28
1621609000000|2021-05-21 14:56:40|720.62|716.62|723.04|719.04|723.24|719.24|720.62|716.62|35
1621609010000|2021-05-21 14:56:50|723.1|719.1|725.84|721.84|726.59|722.59|723.1|719.1|35
1621609020000|2021-05-21 14:57:00|725.83|721.83|724.57|720.57|726.82|722.82|724.35|720.35|34
1621609030000|2021-05-21 14:57:10|724.98|720.98|724.03|720.03|725.24|721.24|723.71|719.71|33
1621609040000|2021-05-21 14:57:20|724.57|720.57|725.29|721.29|725.3|721.3|724.1|720.1|29
1621609050000|2021-05-21 14:57:30|725.34|721.34|724.63|720.63|727.59|723.59|724.42|720.42|36
1621609060000|2021-05-21 14:57:40|724.49|720.49|724.9|720.9|725.27|721.27|723.86|719.86|35
1621609070000|2021-05-21 14:57:50|724.87|720.87|725.51|721.51|725.51|721.51|723.6|719.6|29
1621609080000|2021-05-21 14:58:00|725.54|721.54|726.55|722.55|726.76|722.76|724.64|720.64|25
1621609090000|2021-05-21 14:58:10|727.25|723.25|727.26|723.26|727.49|723.49|726.73|722.73|25
1621609100000|2021-05-21 14:58:20|727.32|723.32|727.19|723.19|727.59|723.59|726.82|722.82|29
1621609110000|2021-05-21 14:58:30|727.24|723.24|726.73|722.73|727.73|723.73|725.57|721.57|30
1621609120000|2021-05-21 14:58:40|726.75|722.75|726.04|722.04|726.79|722.79|724.4|720.4|28
1621609130000|2021-05-21 14:58:50|726.18|722.18|724.11|720.11|726.35|722.35|723.76|719.76|30
1621609140000|2021-05-21 14:59:00|724.08|720.08|722.69|718.69|724.72|720.72|722.69|718.69|29
1621609150000|2021-05-21 14:59:10|722.57|718.57|722.1|718.1|723.73|719.73|722.1|718.1|36
1621609160000|2021-05-21 14:59:20|722.18|718.18|722.22|718.22|722.49|718.49|721.84|717.84|16
1621609170000|2021-05-21 14:59:30|722.23|718.23|722.13|718.13|722.77|718.77|721.98|717.98|21
1621609180000|2021-05-21 14:59:40|722.02|718.02|721.46|717.46|722.22|718.22|720.51|716.51|26
1621609190000|2021-05-21 14:59:50|721.28|717.28|721.11|717.11|721.28|717.28|720.29|716.29|22
1621609200000|2021-05-21 15:00:00|721.16|717.16|720.88|716.88|722.94|718.94|720.81|716.81|27
1621609210000|2021-05-21 15:00:10|720.52|716.52|716.96|712.96|720.52|716.52|716.17|712.17|34
1621609220000|2021-05-21 15:00:20|716.98|712.98|716.02|712.02|717.07|713.07|715.32|711.32|36
1621609230000|2021-05-21 15:00:30|716.23|712.23|715.51|711.51|716.62|712.62|715.35|711.35|24
1621609240000|2021-05-21 15:00:40|715.95|711.95|713.43|709.43|715.95|711.95|713.43|709.43|18
1621609250000|2021-05-21 15:00:50|713.54|709.54|710.97|706.97|713.63|709.63|710.87|706.87|23
1621609260000|2021-05-21 15:01:00|711.34|707.34|714.09|710.09|714.16|710.16|711.01|707.01|31
1621609270000|2021-05-21 15:01:10|714.06|710.06|714.65|710.65|714.97|710.97|713.37|709.37|27
1621609280000|2021-05-21 15:01:20|715.17|711.17|716|712|716.53|712.53|714.2|710.2|33
1621609290000|2021-05-21 15:01:30|715.99|711.99|713|709|715.99|711.99|713|709|29
1621609300000|2021-05-21 15:01:40|712.8|708.8|711.04|707.04|712.87|708.87|711.04|707.04|33
1621609310000|2021-05-21 15:01:50|710.91|706.91|705.92|701.92|710.91|706.91|705.92|701.92|29
1621609320000|2021-05-21 15:02:00|705.54|701.54|709.77|705.77|709.77|705.77|705.54|701.54|26
1621609330000|2021-05-21 15:02:10|709.76|705.76|709.69|705.69|710.37|706.37|709.58|705.58|28
1621609340000|2021-05-21 15:02:20|709.86|705.86|709.68|705.68|709.86|705.86|708.94|704.94|25
1621609350000|2021-05-21 15:02:30|709.67|705.67|710.23|706.23|710.23|706.23|709.46|705.46|17
1621609360000|2021-05-21 15:02:40|709.99|705.99|715.2|711.2|715.2|711.2|709.32|705.32|21
1621609370000|2021-05-21 15:02:50|716.39|712.39|713.52|709.52|717.39|713.39|713.28|709.28|24
1621609380000|2021-05-21 15:03:00|713.45|709.45|718.58|714.58|718.92|714.92|713.45|709.45|24
1621609390000|2021-05-21 15:03:10|720.54|716.54|719.57|715.57|720.85|716.85|719|715|34
1621609400000|2021-05-21 15:03:20|720.16|716.16|720.89|716.89|721.65|717.65|720.04|716.04|32
1621609410000|2021-05-21 15:03:30|720.93|716.93|721.18|717.18|722.06|718.06|719.95|715.95|35
1621609420000|2021-05-21 15:03:40|721.14|717.14|723.26|719.26|723.26|719.26|720.39|716.39|34
1621609430000|2021-05-21 15:03:50|722.87|718.87|725.14|721.14|725.14|721.14|722.65|718.65|21
1621609440000|2021-05-21 15:04:00|725.05|721.05|725.54|721.54|725.54|721.54|724.79|720.79|16
1621609450000|2021-05-21 15:04:10|725.56|721.56|725.98|721.98|726.73|722.73|725.56|721.56|24
1621609460000|2021-05-21 15:04:20|725.79|721.79|726.42|722.42|728.01|724.01|725.55|721.55|31
1621609470000|2021-05-21 15:04:30|725.95|721.95|725.6|721.6|726.66|722.66|725.31|721.31|30
1621609480000|2021-05-21 15:04:40|725.94|721.94|727.87|723.87|727.87|723.87|725.88|721.88|29
1621609490000|2021-05-21 15:04:50|727.97|723.97|728.22|724.22|728.8|724.8|726.03|722.03|19
1621609500000|2021-05-21 15:05:00|728.75|724.75|726.8|722.8|729.16|725.16|726.22|722.22|30
1621609510000|2021-05-21 15:05:10|727.44|723.44|728.39|724.39|728.39|724.39|726.13|722.13|26
1621609520000|2021-05-21 15:05:20|728.38|724.38|727.44|723.44|728.41|724.41|727.44|723.44|8
1621609530000|2021-05-21 15:05:30|727.37|723.37|728.2|724.2|728.84|724.84|727.18|723.18|30
1621609540000|2021-05-21 15:05:40|728.34|724.34|728.76|724.76|728.76|724.76|727.95|723.95|27
1621609550000|2021-05-21 15:05:50|728.8|724.8|729.86|725.86|729.91|725.91|728.22|724.22|24
1621609560000|2021-05-21 15:06:00|729.75|725.75|731.82|727.82|731.82|727.82|729.08|725.08|22
1621609570000|2021-05-21 15:06:10|731.96|727.96|732.95|728.95|733.53|729.53|731.93|727.93|21
1621609580000|2021-05-21 15:06:20|732.93|728.93|733.73|729.73|733.99|729.99|732.82|728.82|25
1621609590000|2021-05-21 15:06:30|733.59|729.59|733.34|729.34|733.59|729.59|732.8|728.8|25
1621609600000|2021-05-21 15:06:40|733.43|729.43|732.52|728.52|733.68|729.68|732.52|728.52|28
1621609610000|2021-05-21 15:06:50|732.53|728.53|733.26|729.26|733.46|729.46|732.52|728.52|27
1621609620000|2021-05-21 15:07:00|733.25|729.25|733.11|729.11|734.27|730.27|733.02|729.02|22
1621609630000|2021-05-21 15:07:10|733.01|729.01|732.24|728.24|733.43|729.43|731.84|727.84|26
1621609640000|2021-05-21 15:07:20|732.13|728.13|730.08|726.08|732.15|728.15|728.81|724.81|30
1621609650000|2021-05-21 15:07:30|729.81|725.81|729.81|725.81|731.12|727.12|729.81|725.81|31
1621609660000|2021-05-21 15:07:40|729.55|725.55|730.96|726.96|731|727|729.55|725.55|30
1621609670000|2021-05-21 15:07:50|731.1|727.1|731.57|727.57|731.57|727.57|729.61|725.61|22
1621609680000|2021-05-21 15:08:00|731.8|727.8|730.11|726.11|732.4|728.4|729.87|725.87|34
1621609690000|2021-05-21 15:08:10|730.32|726.32|729.66|725.66|730.35|726.35|729.31|725.31|26
1621609700000|2021-05-21 15:08:20|729.69|725.69|729.65|725.65|730.45|726.45|728.98|724.98|32
1621609710000|2021-05-21 15:08:30|729.61|725.61|727.42|723.42|729.61|725.61|727.42|723.42|22
1621609720000|2021-05-21 15:08:40|727.72|723.72|729.12|725.12|729.32|725.32|727.56|723.56|25
1621609730000|2021-05-21 15:08:50|729.03|725.03|729.36|725.36|729.47|725.47|728.65|724.65|21
1621609740000|2021-05-21 15:09:00|728.65|724.65|730.69|726.69|730.69|726.69|728.65|724.65|17
1621609750000|2021-05-21 15:09:10|730.76|726.76|731.73|727.73|732.24|728.24|730.59|726.59|13
1621609760000|2021-05-21 15:09:20|731.8|727.8|731.2|727.2|731.85|727.85|731.2|727.2|8
1621609770000|2021-05-21 15:09:30|731.86|727.86|731.46|727.46|732.03|728.03|731.08|727.08|32
1621609780000|2021-05-21 15:09:40|731.54|727.54|733.33|729.33|733.74|729.74|731.2|727.2|25
1621609790000|2021-05-21 15:09:50|733.27|729.27|733.3|729.3|733.51|729.51|732.33|728.33|25
1621609800000|2021-05-21 15:10:00|733.35|729.35|735.38|731.38|735.38|731.38|733.35|729.35|25
1621609810000|2021-05-21 15:10:10|735.37|731.37|735.47|731.47|736.32|732.32|734.78|730.78|33
1621609820000|2021-05-21 15:10:20|735.42|731.42|734.27|730.27|735.55|731.55|734.27|730.27|32
1621609830000|2021-05-21 15:10:30|734.2|730.2|734.32|730.32|735.37|731.37|734|730|30
1621609840000|2021-05-21 15:10:40|734.25|730.25|734.36|730.36|735.26|731.26|734.11|730.11|33
1621609850000|2021-05-21 15:10:50|734.22|730.22|734.51|730.51|734.88|730.88|734.21|730.21|26
1621609860000|2021-05-21 15:11:00|734.42|730.42|734.07|730.07|734.5|730.5|733.84|729.84|25
1621609870000|2021-05-21 15:11:10|733.98|729.98|733.16|729.16|733.98|729.98|732.75|728.75|34
1621609880000|2021-05-21 15:11:20|733.12|729.12|731.12|727.12|733.12|729.12|731.12|727.12|28
1621609890000|2021-05-21 15:11:30|732.57|728.57|730.71|726.71|732.57|728.57|730.71|726.71|27
1621609900000|2021-05-21 15:11:40|730.76|726.76|731.44|727.44|732|728|730.76|726.76|25
1621609910000|2021-05-21 15:11:50|731.43|727.43|729.94|725.94|731.43|727.43|729.56|725.56|27
1621609920000|2021-05-21 15:12:00|729.62|725.62|729.59|725.59|730|726|729.54|725.54|31
1621609930000|2021-05-21 15:12:10|728.99|724.99|729.05|725.05|729.05|725.05|728.21|724.21|23
1621609940000|2021-05-21 15:12:20|728.73|724.73|731.96|727.96|731.96|727.96|728.7|724.7|32
1621609950000|2021-05-21 15:12:30|731.94|727.94|729.93|725.93|732.72|728.72|729.93|725.93|24
1621609960000|2021-05-21 15:12:40|729.8|725.8|731.09|727.09|731.42|727.42|729.8|725.8|24
1621609970000|2021-05-21 15:12:50|731.12|727.12|730.51|726.51|731.12|727.12|730.33|726.33|16
1621609980000|2021-05-21 15:13:00|730.64|726.64|731.49|727.49|732.62|728.62|730.62|726.62|26
1621609990000|2021-05-21 15:13:10|731.59|727.59|730.79|726.79|732.32|728.32|730.79|726.79|17
1621610000000|2021-05-21 15:13:20|730.74|726.74|730.83|726.83|730.83|726.83|729.1|725.1|30
1621610010000|2021-05-21 15:13:30|730.7|726.7|731.21|727.21|731.87|727.87|730.7|726.7|24
1621610020000|2021-05-21 15:13:40|731.09|727.09|730.85|726.85|731.21|727.21|729.39|725.39|29
1621610030000|2021-05-21 15:13:50|730.87|726.87|731.73|727.73|731.89|727.89|730.87|726.87|18
1621610040000|2021-05-21 15:14:00|731.68|727.68|731.63|727.63|731.75|727.75|731.18|727.18|24
1621610050000|2021-05-21 15:14:10|731.64|727.64|731.49|727.49|731.75|727.75|731.39|727.39|20
1621610060000|2021-05-21 15:14:20|731.5|727.5|729.93|725.93|731.5|727.5|729.66|725.66|29
1621610070000|2021-05-21 15:14:30|729.88|725.88|730.79|726.79|730.79|726.79|729.67|725.67|27
1621610080000|2021-05-21 15:14:40|730.81|726.81|733.38|729.38|733.38|729.38|730.81|726.81|25
1621610090000|2021-05-21 15:14:50|733.29|729.29|731.49|727.49|733.29|729.29|731.06|727.06|25
1621610100000|2021-05-21 15:15:00|731.41|727.41|731.31|727.31|731.41|727.41|728.85|724.85|29
1621610110000|2021-05-21 15:15:10|731.14|727.14|730.93|726.93|731.89|727.89|730.44|726.44|30
1621610120000|2021-05-21 15:15:20|731.05|727.05|731.55|727.55|732.81|728.81|730.23|726.23|35
1621610130000|2021-05-21 15:15:30|731.35|727.35|731.75|727.75|732.46|728.46|731.35|727.35|21
1621610140000|2021-05-21 15:15:40|731.76|727.76|730.53|726.53|731.76|727.76|730.34|726.34|21
1621610150000|2021-05-21 15:15:50|730.62|726.62|730.29|726.29|731.17|727.17|730.29|726.29|17
1621610160000|2021-05-21 15:16:00|730.28|726.28|729.91|725.91|730.9|726.9|729.91|725.91|21
1621610170000|2021-05-21 15:16:10|729.82|725.82|728.41|724.41|729.82|725.82|728.41|724.41|18
1621610180000|2021-05-21 15:16:20|728.36|724.36|728.01|724.01|728.68|724.68|728.01|724.01|25
1621610190000|2021-05-21 15:16:30|727.99|723.99|729.29|725.29|729.29|725.29|727.97|723.97|23
1621610200000|2021-05-21 15:16:40|729.52|725.52|730.12|726.12|730.12|726.12|729.29|725.29|12
1621610210000|2021-05-21 15:16:50|730.11|726.11|729.03|725.03|730.11|726.11|728.91|724.91|24
1621610220000|2021-05-21 15:17:00|729.01|725.01|729.76|725.76|729.76|725.76|728.56|724.56|30
1621610230000|2021-05-21 15:17:10|729.65|725.65|730.59|726.59|730.87|726.87|729.51|725.51|29
1621610240000|2021-05-21 15:17:20|730.58|726.58|731.09|727.09|731.09|727.09|730.33|726.33|19
1621610250000|2021-05-21 15:17:30|731.14|727.14|731.46|727.46|731.46|727.46|730.75|726.75|27
1621610260000|2021-05-21 15:17:40|731.51|727.51|730.28|726.28|731.64|727.64|730.28|726.28|16
1621610270000|2021-05-21 15:17:50|730.79|726.79|732.16|728.16|732.36|728.36|730.65|726.65|20
1621610280000|2021-05-21 15:18:00|732.27|728.27|732.47|728.47|732.56|728.56|732.03|728.03|12
1621610290000|2021-05-21 15:18:10|732.54|728.54|735.58|731.58|735.58|731.58|732.54|728.54|11
1621610300000|2021-05-21 15:18:20|735.68|731.68|735.81|731.81|736.04|732.04|735.56|731.56|13
1621610310000|2021-05-21 15:18:30|735.88|731.88|735.85|731.85|735.88|731.88|735.69|731.69|10
1621610320000|2021-05-21 15:18:40|735.87|731.87|737.2|733.2|737.2|733.2|735.87|731.87|15
1621610330000|2021-05-21 15:18:50|736.95|732.95|736.87|732.87|736.95|732.95|736.78|732.78|7
1621610340000|2021-05-21 15:19:00|736.84|732.84|736.17|732.17|736.84|732.84|736.1|732.1|17
1621610350000|2021-05-21 15:19:10|736.2|732.2|736.16|732.16|736.39|732.39|736.12|732.12|21
1621610360000|2021-05-21 15:19:20|736.17|732.17|737.12|733.12|737.12|733.12|736.17|732.17|19
1621610370000|2021-05-21 15:19:30|737.25|733.25|737.17|733.17|737.25|733.25|737.11|733.11|11
1621610380000|2021-05-21 15:19:40|737.18|733.18|737.24|733.24|737.51|733.51|737.17|733.17|16
1621610390000|2021-05-21 15:19:50|737.12|733.12|737.17|733.17|737.27|733.27|736.84|732.84|21
1621610400000|2021-05-21 15:20:00|737.25|733.25|736.23|732.23|737.5|733.5|736.18|732.18|23
1621610410000|2021-05-21 15:20:10|736.24|732.24|734.96|730.96|736.24|732.24|733.85|729.85|27
1621610420000|2021-05-21 15:20:20|734.64|730.64|735.08|731.08|735.59|731.59|734.2|730.2|35
1621610430000|2021-05-21 15:20:30|735.12|731.12|734.28|730.28|735.67|731.67|734.28|730.28|25
1621610440000|2021-05-21 15:20:40|734.27|730.27|734.38|730.38|734.98|730.98|734.27|730.27|16
1621610450000|2021-05-21 15:20:50|734.37|730.37|734.34|730.34|734.37|730.37|734.32|730.32|7
1621610460000|2021-05-21 15:21:00|734.32|730.32|734.66|730.66|734.93|730.93|734.16|730.16|23
1621610470000|2021-05-21 15:21:10|734.65|730.65|733.07|729.07|734.65|730.65|733.07|729.07|16
1621610480000|2021-05-21 15:21:20|733.15|729.15|732.76|728.76|733.33|729.33|732.64|728.64|18
1621610490000|2021-05-21 15:21:30|732.77|728.77|732.76|728.76|733.49|729.49|732.76|728.76|22
1621610500000|2021-05-21 15:21:40|732.72|728.72|729.79|725.79|732.79|728.79|729.43|725.43|28
1621610510000|2021-05-21 15:21:50|728.78|724.78|728.81|724.81|729.62|725.62|728.49|724.49|32
1621610520000|2021-05-21 15:22:00|728.67|724.67|729.4|725.4|730.35|726.35|728.67|724.67|28
1621610530000|2021-05-21 15:22:10|729.21|725.21|729.01|725.01|730.39|726.39|729.01|725.01|25
1621610540000|2021-05-21 15:22:20|728.75|724.75|730.11|726.11|731.24|727.24|728.75|724.75|26
1621610550000|2021-05-21 15:22:30|728.8|724.8|731.24|727.24|732.56|728.56|728.78|724.78|20
1621610560000|2021-05-21 15:22:40|731.04|727.04|732.11|728.11|732.34|728.34|729.99|725.99|19
1621610570000|2021-05-21 15:22:50|732.16|728.16|733.57|729.57|733.64|729.64|731.28|727.28|17
1621610580000|2021-05-21 15:23:00|733.69|729.69|732.27|728.27|733.75|729.75|732.25|728.25|26
1621610590000|2021-05-21 15:23:10|732.29|728.29|731.38|727.38|732.35|728.35|731.38|727.38|22
1621610600000|2021-05-21 15:23:20|731.44|727.44|730.91|726.91|731.44|727.44|730.9|726.9|21
1621610610000|2021-05-21 15:23:30|730.9|726.9|729.97|725.97|730.9|726.9|729.69|725.69|12
1621610620000|2021-05-21 15:23:40|729.96|725.96|729.15|725.15|729.96|725.96|728.62|724.62|25
1621610630000|2021-05-21 15:23:50|729.74|725.74|729.08|725.08|730.04|726.04|729.08|725.08|23
1621610640000|2021-05-21 15:24:00|729.42|725.42|729.97|725.97|730.38|726.38|729.42|725.42|28
1621610650000|2021-05-21 15:24:10|730.07|726.07|730.96|726.96|732.52|728.52|730.07|726.07|28
1621610660000|2021-05-21 15:24:20|731.11|727.11|730.18|726.18|731.11|727.11|730.11|726.11|20
1621610670000|2021-05-21 15:24:30|730.1|726.1|729.5|725.5|730.1|726.1|729.48|725.48|18
1621610680000|2021-05-21 15:24:40|729.52|725.52|729.78|725.78|730.47|726.47|729.45|725.45|21
1621610690000|2021-05-21 15:24:50|729.93|725.93|729.64|725.64|730.04|726.04|729.64|725.64|8
1621610700000|2021-05-21 15:25:00|729.53|725.53|728.63|724.63|729.54|725.54|728.54|724.54|28
1621610710000|2021-05-21 15:25:10|728.65|724.65|727.5|723.5|729.05|725.05|727.5|723.5|27
1621610720000|2021-05-21 15:25:20|727.55|723.55|727.38|723.38|727.72|723.72|727.08|723.08|21
1621610730000|2021-05-21 15:25:30|727.51|723.51|727.76|723.76|727.92|723.92|727.24|723.24|22
1621610740000|2021-05-21 15:25:40|727.8|723.8|726.25|722.25|727.85|723.85|726.25|722.25|30
1621610750000|2021-05-21 15:25:50|726.43|722.43|725.01|721.01|726.51|722.51|725|721|36
1621610760000|2021-05-21 15:26:00|724.92|720.92|725.5|721.5|726.82|722.82|724.81|720.81|30
1621610770000|2021-05-21 15:26:10|725.49|721.49|725.25|721.25|726.06|722.06|725.24|721.24|29
1621610780000|2021-05-21 15:26:20|725.21|721.21|725.42|721.42|726.12|722.12|725.2|721.2|25
1621610790000|2021-05-21 15:26:30|725.41|721.41|724.73|720.73|725.41|721.41|724.67|720.67|21
1621610800000|2021-05-21 15:26:40|724.83|720.83|722.76|718.76|724.83|720.83|722.76|718.76|21
1621610810000|2021-05-21 15:26:50|722.72|718.72|722.37|718.37|722.72|718.72|721.82|717.82|24
1621610820000|2021-05-21 15:27:00|722.4|718.4|723.21|719.21|723.31|719.31|722.4|718.4|26
1621610830000|2021-05-21 15:27:10|722.98|718.98|718.96|714.96|723.13|719.13|718.9|714.9|27
1621610840000|2021-05-21 15:27:20|718.88|714.88|718.03|714.03|719.72|715.72|717.99|713.99|26
1621610850000|2021-05-21 15:27:30|717.94|713.94|718.94|714.94|718.94|714.94|717.94|713.94|28
1621610860000|2021-05-21 15:27:40|718.92|714.92|720.97|716.97|720.97|716.97|718.8|714.8|25
1621610870000|2021-05-21 15:27:50|720.57|716.57|718.97|714.97|720.71|716.71|718.84|714.84|22
1621610880000|2021-05-21 15:28:00|718.98|714.98|720.24|716.24|720.36|716.36|718.86|714.86|28
1621610890000|2021-05-21 15:28:10|721.06|717.06|719.64|715.64|721.72|717.72|718.86|714.86|26
1621610900000|2021-05-21 15:28:20|720.44|716.44|721.02|717.02|721.97|717.97|719.25|715.25|26
1621610910000|2021-05-21 15:28:30|721.15|717.15|721.39|717.39|721.92|717.92|721.12|717.12|27
1621610920000|2021-05-21 15:28:40|721.87|717.87|723.61|719.61|724.49|720.49|721.41|717.41|33
1621610930000|2021-05-21 15:28:50|723.66|719.66|723.38|719.38|724.39|720.39|722.97|718.97|19
1621610940000|2021-05-21 15:29:00|723.42|719.42|722.86|718.86|723.45|719.45|722.86|718.86|27
1621610950000|2021-05-21 15:29:10|722.87|718.87|722.7|718.7|723.26|719.26|721.96|717.96|27
1621610960000|2021-05-21 15:29:20|722.82|718.82|722.5|718.5|723.27|719.27|721.73|717.73|23
1621610970000|2021-05-21 15:29:30|722.56|718.56|722.28|718.28|722.68|718.68|721.77|717.77|19
1621610980000|2021-05-21 15:29:40|722.3|718.3|721.26|717.26|722.64|718.64|721.05|717.05|25
1621610990000|2021-05-21 15:29:50|721.68|717.68|721.45|717.45|721.76|717.76|721.45|717.45|13
1621611000000|2021-05-21 15:30:00|721.44|717.44|724.04|720.04|724.04|720.04|721.44|717.44|23
1621611010000|2021-05-21 15:30:10|724.03|720.03|726.19|722.19|726.57|722.57|723.94|719.94|26
1621611020000|2021-05-21 15:30:20|726.23|722.23|728.38|724.38|728.56|724.56|726.23|722.23|34
1621611030000|2021-05-21 15:30:30|728.42|724.42|727.78|723.78|728.66|724.66|727.37|723.37|31
1621611040000|2021-05-21 15:30:40|727.72|723.72|729.31|725.31|729.34|725.34|727.72|723.72|21
1621611050000|2021-05-21 15:30:50|729.11|725.11|728.76|724.76|729.11|725.11|728.72|724.72|15
1621611060000|2021-05-21 15:31:00|728.57|724.57|728.75|724.75|729.39|725.39|728.57|724.57|21
1621611070000|2021-05-21 15:31:10|728.67|724.67|726.23|722.23|728.68|724.68|726.23|722.23|24
1621611080000|2021-05-21 15:31:20|726.16|722.16|725.29|721.29|726.16|722.16|725.13|721.13|17
1621611090000|2021-05-21 15:31:30|725.42|721.42|725.51|721.51|725.96|721.96|725.21|721.21|24
1621611100000|2021-05-21 15:31:40|725.49|721.49|724.56|720.56|725.49|721.49|724.43|720.43|13
1621611110000|2021-05-21 15:31:50|724.57|720.57|725.48|721.48|725.64|721.64|724.55|720.55|26
1621611120000|2021-05-21 15:32:00|725.5|721.5|725.44|721.44|725.58|721.58|725.38|721.38|12
1621611130000|2021-05-21 15:32:10|725.45|721.45|725.69|721.69|726.98|722.98|725.45|721.45|20
1621611140000|2021-05-21 15:32:20|725.59|721.59|725.55|721.55|726.61|722.61|725.38|721.38|23
1621611150000|2021-05-21 15:32:30|725.98|721.98|727.33|723.33|727.4|723.4|725.98|721.98|14
1621611160000|2021-05-21 15:32:40|727.32|723.32|726.47|722.47|727.32|723.32|726.47|722.47|6
1621611170000|2021-05-21 15:32:50|726.51|722.51|724.77|720.77|726.51|722.51|724.31|720.31|27
1621611180000|2021-05-21 15:33:00|724.64|720.64|723.7|719.7|724.85|720.85|723.55|719.55|26
1621611190000|2021-05-21 15:33:10|723.88|719.88|723.1|719.1|724.04|720.04|722.94|718.94|25
1621611200000|2021-05-21 15:33:20|723.3|719.3|722.3|718.3|723.3|719.3|722.28|718.28|19
1621611210000|2021-05-21 15:33:30|722.31|718.31|722.21|718.21|722.38|718.38|722.2|718.2|15
1621611220000|2021-05-21 15:33:40|722.24|718.24|720.78|716.78|722.43|718.43|720.49|716.49|21
1621611230000|2021-05-21 15:33:50|720.08|716.08|718.79|714.79|720.19|716.19|718.61|714.61|21
1621611240000|2021-05-21 15:34:00|718.28|714.28|717.43|713.43|718.28|714.28|717.1|713.1|27
1621611250000|2021-05-21 15:34:10|717.44|713.44|717.1|713.1|717.44|713.44|716.79|712.79|17
1621611260000|2021-05-21 15:34:20|717.09|713.09|719.18|715.18|719.57|715.57|717.02|713.02|28
1621611270000|2021-05-21 15:34:30|719.34|715.34|718.69|714.69|719.6|715.6|717.9|713.9|20
1621611280000|2021-05-21 15:34:40|718.7|714.7|715.28|711.28|718.7|714.7|715.28|711.28|32
1621611290000|2021-05-21 15:34:50|715.29|711.29|714.6|710.6|715.79|711.79|714.59|710.59|18
1621611300000|2021-05-21 15:35:00|714.47|710.47|714.25|710.25|715.38|711.38|713.69|709.69|30
1621611310000|2021-05-21 15:35:10|714.29|710.29|715.45|711.45|715.45|711.45|714.29|710.29|18
1621611320000|2021-05-21 15:35:20|715.29|711.29|715.42|711.42|715.42|711.42|715.03|711.03|19
1621611330000|2021-05-21 15:35:30|715.43|711.43|715.46|711.46|715.47|711.47|714.48|710.48|32
1621611340000|2021-05-21 15:35:40|715.36|711.36|715.05|711.05|715.36|711.36|714.19|710.19|26
1621611350000|2021-05-21 15:35:50|715.06|711.06|715.71|711.71|715.81|711.81|714.98|710.98|26
1621611360000|2021-05-21 15:36:00|715.58|711.58|716.31|712.31|716.39|712.39|714.86|710.86|33
1621611370000|2021-05-21 15:36:10|716.36|712.36|717.19|713.19|717.95|713.95|716.34|712.34|26
1621611380000|2021-05-21 15:36:20|717.3|713.3|715.99|711.99|717.49|713.49|715.99|711.99|30
1621611390000|2021-05-21 15:36:30|715.93|711.93|715.46|711.46|716.02|712.02|715.19|711.19|30
1621611400000|2021-05-21 15:36:40|714.93|710.93|715.69|711.69|715.72|711.72|714.82|710.82|30
1621611410000|2021-05-21 15:36:50|715.7|711.7|715|711|715.88|711.88|715|711|28
1621611420000|2021-05-21 15:37:00|714.99|710.99|714.07|710.07|714.99|710.99|714.07|710.07|27
1621611430000|2021-05-21 15:37:10|714.08|710.08|713.8|709.8|715.21|711.21|713.8|709.8|29
1621611440000|2021-05-21 15:37:20|713.76|709.76|711.4|707.4|713.8|709.8|711.4|707.4|28
1621611450000|2021-05-21 15:37:30|711.3|707.3|711.63|707.63|711.63|707.63|710.92|706.92|21
1621611460000|2021-05-21 15:37:40|711.6|707.6|709.73|705.73|712.04|708.04|709.73|705.73|27
1621611470000|2021-05-21 15:37:50|709.56|705.56|708.81|704.81|709.76|705.76|708.77|704.77|21
1621611480000|2021-05-21 15:38:00|708.59|704.59|708.09|704.09|708.59|704.59|708|704|17
1621611490000|2021-05-21 15:38:10|708.08|704.08|708.4|704.4|708.42|704.42|708.06|704.06|17
1621611500000|2021-05-21 15:38:20|708.41|704.41|707.49|703.49|708.41|704.41|707.49|703.49|22
1621611510000|2021-05-21 15:38:30|707.06|703.06|707.24|703.24|707.25|703.25|706.92|702.92|17
1621611520000|2021-05-21 15:38:40|707.14|703.14|706.62|702.62|707.14|703.14|706.61|702.61|19
1621611530000|2021-05-21 15:38:50|706.63|702.63|707.09|703.09|707.23|703.23|706.63|702.63|22
1621611540000|2021-05-21 15:39:00|707|703|708.11|704.11|708.93|704.93|707|703|23
1621611550000|2021-05-21 15:39:10|707.92|703.92|707.37|703.37|708.06|704.06|707.25|703.25|25
1621611560000|2021-05-21 15:39:20|707.45|703.45|705.97|701.97|707.47|703.47|705.97|701.97|29
1621611570000|2021-05-21 15:39:30|705.76|701.76|705.55|701.55|706.61|702.61|705.35|701.35|18
1621611580000|2021-05-21 15:39:40|705.54|701.54|705.23|701.23|706.61|702.61|705.23|701.23|16
1621611590000|2021-05-21 15:39:50|706.61|702.61|705.47|701.47|706.9|702.9|705.1|701.1|8
1621611600000|2021-05-21 15:40:00|705.31|701.31|706.61|702.61|706.61|702.61|705.31|701.31|15
1621611610000|2021-05-21 15:40:10|704.01|700.01|700.67|696.67|704.01|700.01|700.01|696.01|25
1621611620000|2021-05-21 15:40:20|700.56|696.56|698.71|694.71|700.57|696.57|698.64|694.64|29
1621611630000|2021-05-21 15:40:30|697.77|693.77|697.29|693.29|697.77|693.77|696.19|692.19|28
1621611640000|2021-05-21 15:40:40|697.36|693.36|696.81|692.81|697.36|693.36|696.67|692.67|23
1621611650000|2021-05-21 15:40:50|696.79|692.79|696.86|692.86|697.28|693.28|696.43|692.43|30
1621611660000|2021-05-21 15:41:00|696.8|692.8|697.25|693.25|697.35|693.35|696.39|692.39|30
1621611670000|2021-05-21 15:41:10|697.47|693.47|698.82|694.82|699.21|695.21|697.34|693.34|29
1621611680000|2021-05-21 15:41:20|698.57|694.57|700.91|696.91|700.91|696.91|696.95|692.95|39
1621611690000|2021-05-21 15:41:30|700.93|696.93|703.41|699.41|703.55|699.55|700.66|696.66|35
1621611700000|2021-05-21 15:41:40|703.28|699.28|704.52|700.52|704.57|700.57|703.25|699.25|24
1621611710000|2021-05-21 15:41:50|704.57|700.57|706.63|702.63|706.75|702.75|704.57|700.57|24
1621611720000|2021-05-21 15:42:00|706.64|702.64|705.35|701.35|708.2|704.2|705.31|701.31|34
1621611730000|2021-05-21 15:42:10|705.4|701.4|706.12|702.12|706.12|702.12|705.32|701.32|27
1621611740000|2021-05-21 15:42:20|706.09|702.09|706.33|702.33|706.35|702.35|705.83|701.83|26
1621611750000|2021-05-21 15:42:30|706.32|702.32|707.44|703.44|707.5|703.5|706.32|702.32|26
1621611760000|2021-05-21 15:42:40|707.4|703.4|710.01|706.01|710.01|706.01|707.4|703.4|23
1621611770000|2021-05-21 15:42:50|709.16|705.16|710.7|706.7|710.99|706.99|709.16|705.16|18
1621611780000|2021-05-21 15:43:00|710.89|706.89|713.13|709.13|713.13|709.13|710.89|706.89|26
1621611790000|2021-05-21 15:43:10|713.15|709.15|712.28|708.28|714.27|710.27|712.28|708.28|19
1621611800000|2021-05-21 15:43:20|713.71|709.71|712.28|708.28|714.27|710.27|712.28|708.28|20
1621611810000|2021-05-21 15:43:30|712.76|708.76|712.7|708.7|713.17|709.17|712.28|708.28|19
1621611820000|2021-05-21 15:43:40|712.53|708.53|713.28|709.28|713.4|709.4|711.69|707.69|29
1621611830000|2021-05-21 15:43:50|713.23|709.23|711.1|707.1|713.23|709.23|710.8|706.8|25
1621611840000|2021-05-21 15:44:00|710.8|706.8|713.34|709.34|713.81|709.81|710.8|706.8|28
1621611850000|2021-05-21 15:44:10|713.52|709.52|714.89|710.89|714.89|710.89|713.52|709.52|26
1621611860000|2021-05-21 15:44:20|715.16|711.16|714.95|710.95|716.4|712.4|714.95|710.95|34
1621611870000|2021-05-21 15:44:30|714.87|710.87|714.88|710.88|715.05|711.05|714.86|710.86|27
1621611880000|2021-05-21 15:44:40|714.91|710.91|715.03|711.03|715.35|711.35|714.64|710.64|29
1621611890000|2021-05-21 15:44:50|714.87|710.87|713.27|709.27|714.91|710.91|713.27|709.27|25
1621611900000|2021-05-21 15:45:00|713.11|709.11|710.04|706.04|713.11|709.11|709.98|705.98|35
1621611910000|2021-05-21 15:45:10|709.99|705.99|709.01|705.01|709.99|705.99|707.74|703.74|32
1621611920000|2021-05-21 15:45:20|709.27|705.27|711.4|707.4|711.57|707.57|709.27|705.27|30
1621611930000|2021-05-21 15:45:30|711.51|707.51|712.13|708.13|712.45|708.45|711.51|707.51|26
1621611940000|2021-05-21 15:45:40|712.25|708.25|712.19|708.19|712.37|708.37|712.07|708.07|7
1621611950000|2021-05-21 15:45:50|712.26|708.26|711.03|707.03|712.28|708.28|710.78|706.78|28
1621611960000|2021-05-21 15:46:00|710.95|706.95|714.24|710.24|714.54|710.54|710.88|706.88|34
1621611970000|2021-05-21 15:46:10|714.32|710.32|713.96|709.96|714.49|710.49|713.12|709.12|26
1621611980000|2021-05-21 15:46:20|713.48|709.48|717.39|713.39|717.64|713.64|713.48|709.48|22
1621611990000|2021-05-21 15:46:30|718.47|714.47|718.12|714.12|718.47|714.47|717.65|713.65|32
1621612000000|2021-05-21 15:46:40|718.02|714.02|718.37|714.37|718.37|714.37|717.78|713.78|31
1621612010000|2021-05-21 15:46:50|718.41|714.41|717.7|713.7|718.91|714.91|717.54|713.54|26
1621612020000|2021-05-21 15:47:00|717.8|713.8|719.14|715.14|719.14|715.14|717.68|713.68|32
1621612030000|2021-05-21 15:47:10|719.08|715.08|718.71|714.71|720.18|716.18|718.71|714.71|28
1621612040000|2021-05-21 15:47:20|718.34|714.34|718.01|714.01|718.47|714.47|718.01|714.01|23
1621612050000|2021-05-21 15:47:30|718.04|714.04|716.07|712.07|718.04|714.04|716.07|712.07|35
1621612060000|2021-05-21 15:47:40|716.08|712.08|715.36|711.36|716.08|712.08|715.16|711.16|37
1621612070000|2021-05-21 15:47:50|715.4|711.4|714.69|710.69|715.42|711.42|714.67|710.67|28
1621612080000|2021-05-21 15:48:00|714.67|710.67|715.1|711.1|715.42|711.42|714.66|710.66|29
1621612090000|2021-05-21 15:48:10|715.06|711.06|714.98|710.98|715.43|711.43|714.98|710.98|29
1621612100000|2021-05-21 15:48:20|715.02|711.02|713.04|709.04|715.02|711.02|712.98|708.98|30
1621612110000|2021-05-21 15:48:30|713.03|709.03|714.18|710.18|714.18|710.18|713.03|709.03|29
1621612120000|2021-05-21 15:48:40|714.09|710.09|712.48|708.48|714.09|710.09|712.48|708.48|24
1621612130000|2021-05-21 15:48:50|712.46|708.46|712.11|708.11|712.97|708.97|712.08|708.08|29
1621612140000|2021-05-21 15:49:00|712.1|708.1|711.35|707.35|712.28|708.28|711.26|707.26|28
1621612150000|2021-05-21 15:49:10|711.27|707.27|711.59|707.59|712.09|708.09|711.26|707.26|30
1621612160000|2021-05-21 15:49:20|711.54|707.54|710.01|706.01|711.54|707.54|710.01|706.01|20
1621612170000|2021-05-21 15:49:30|710.46|706.46|709.53|705.53|710.9|706.9|709.3|705.3|25
1621612180000|2021-05-21 15:49:40|709.43|705.43|708.25|704.25|709.63|705.63|707.88|703.88|26
1621612190000|2021-05-21 15:49:50|707.31|703.31|706.48|702.48|707.31|703.31|705.73|701.73|10
1621612200000|2021-05-21 15:50:00|706.27|702.27|704.57|700.57|706.72|702.72|704.55|700.55|28
1621612210000|2021-05-21 15:50:10|703.86|699.86|702.19|698.19|703.86|699.86|701.3|697.3|35
1621612220000|2021-05-21 15:50:20|702.25|698.25|702.97|698.97|702.97|698.97|701.58|697.58|36
1621612230000|2021-05-21 15:50:30|702.89|698.89|702.3|698.3|703.07|699.07|701.25|697.25|21
1621612240000|2021-05-21 15:50:40|702.21|698.21|702.22|698.22|702.29|698.29|700.86|696.86|32
1621612250000|2021-05-21 15:50:50|702.27|698.27|700.69|696.69|702.98|698.98|700.6|696.6|34
1621612260000|2021-05-21 15:51:00|700.72|696.72|701.98|697.98|701.98|697.98|700.62|696.62|29
1621612270000|2021-05-21 15:51:10|702.09|698.09|703.83|699.83|704.88|700.88|702.09|698.09|23
1621612280000|2021-05-21 15:51:20|704.54|700.54|705.49|701.49|707.12|703.12|704.54|700.54|24
1621612290000|2021-05-21 15:51:30|705.26|701.26|704.75|700.75|705.26|701.26|704.22|700.22|20
1621612300000|2021-05-21 15:51:40|704.94|700.94|703.34|699.34|704.94|700.94|703.25|699.25|29
1621612310000|2021-05-21 15:51:50|703.5|699.5|702.81|698.81|704.75|700.75|702.81|698.81|33
1621612320000|2021-05-21 15:52:00|702.6|698.6|700.22|696.22|702.6|698.6|700.22|696.22|27
1621612330000|2021-05-21 15:52:10|700.17|696.17|697.81|693.81|700.17|696.17|697.63|693.63|25
1621612340000|2021-05-21 15:52:20|697.9|693.9|699.5|695.5|699.51|695.51|697.9|693.9|27
1621612350000|2021-05-21 15:52:30|699.27|695.27|699.13|695.13|699.8|695.8|699.06|695.06|24
1621612360000|2021-05-21 15:52:40|698.72|694.72|699.11|695.11|699.44|695.44|698.7|694.7|29
1621612370000|2021-05-21 15:52:50|699.07|695.07|699.15|695.15|699.29|695.29|698.87|694.87|17
1621612380000|2021-05-21 15:53:00|699.14|695.14|700.35|696.35|700.55|696.55|698.74|694.74|29
1621612390000|2021-05-21 15:53:10|700.36|696.36|698.96|694.96|701.25|697.25|698.81|694.81|32
1621612400000|2021-05-21 15:53:20|698.7|694.7|697.02|693.02|698.9|694.9|696.97|692.97|34
1621612410000|2021-05-21 15:53:30|696.91|692.91|697.12|693.12|697.33|693.33|696.51|692.51|27
1621612420000|2021-05-21 15:53:40|697.09|693.09|697.84|693.84|697.84|693.84|696.7|692.7|25
1621612430000|2021-05-21 15:53:50|697.89|693.89|697.74|693.74|697.89|693.89|697.64|693.64|14
1621612440000|2021-05-21 15:54:00|697.64|693.64|695.94|691.94|697.64|693.64|695.94|691.94|29
1621612450000|2021-05-21 15:54:10|695.89|691.89|695.64|691.64|695.9|691.9|695.39|691.39|31
1621612460000|2021-05-21 15:54:20|695.71|691.71|693.7|689.7|695.77|691.77|693.49|689.49|33
1621612470000|2021-05-21 15:54:30|693.78|689.78|693.62|689.62|695.22|691.22|693.05|689.05|37
1621612480000|2021-05-21 15:54:40|693.58|689.58|695.31|691.31|695.43|691.43|693.42|689.42|23
1621612490000|2021-05-21 15:54:50|695.36|691.36|696.57|692.57|696.57|692.57|695.36|691.36|16
1621612500000|2021-05-21 15:55:00|696.67|692.67|697.88|693.88|698.04|694.04|696.67|692.67|22
1621612510000|2021-05-21 15:55:10|697.74|693.74|697.8|693.8|697.89|693.89|697.34|693.34|11
1621612520000|2021-05-21 15:55:20|697.34|693.34|695.74|691.74|697.66|693.66|695.74|691.74|28
1621612530000|2021-05-21 15:55:30|695.53|691.53|693.97|689.97|695.53|691.53|693.95|689.95|32
1621612540000|2021-05-21 15:55:40|694.13|690.13|695.8|691.8|695.8|691.8|693.99|689.99|33
1621612550000|2021-05-21 15:55:50|695.94|691.94|695|691|696.4|692.4|695|691|32
1621612560000|2021-05-21 15:56:00|694.62|690.62|693.13|689.13|694.69|690.69|692.88|688.88|33
1621612570000|2021-05-21 15:56:10|693.27|689.27|693.68|689.68|693.68|689.68|693.16|689.16|16
1621612580000|2021-05-21 15:56:20|693.75|689.75|695.4|691.4|695.4|691.4|693.22|689.22|21
1621612590000|2021-05-21 15:56:30|695.03|691.03|693.64|689.64|695.05|691.05|693.22|689.22|19
1621612600000|2021-05-21 15:56:40|693.75|689.75|693.33|689.33|693.93|689.93|693.09|689.09|21
1621612610000|2021-05-21 15:56:50|693.35|689.35|692.68|688.68|693.37|689.37|692.64|688.64|27
1621612620000|2021-05-21 15:57:00|692.57|688.57|692.3|688.3|692.63|688.63|692.3|688.3|23
1621612630000|2021-05-21 15:57:10|692.32|688.32|693.32|689.32|693.44|689.44|692.32|688.32|18
1621612640000|2021-05-21 15:57:20|693.61|689.61|696.34|692.34|696.48|692.48|693.53|689.53|15
1621612650000|2021-05-21 15:57:30|696.44|692.44|695.35|691.35|696.46|692.46|695.29|691.29|19
1621612660000|2021-05-21 15:57:40|695.32|691.32|694.41|690.41|695.32|691.32|693.38|689.38|28
1621612670000|2021-05-21 15:57:50|694.5|690.5|695.74|691.74|695.74|691.74|694.5|690.5|23
1621612680000|2021-05-21 15:58:00|695.58|691.58|696.99|692.99|696.99|692.99|694.88|690.88|16
1621612690000|2021-05-21 15:58:10|697.13|693.13|697.12|693.12|697.39|693.39|696.7|692.7|14
1621612700000|2021-05-21 15:58:20|697.47|693.47|697.37|693.37|697.53|693.53|697.11|693.11|7
1621612710000|2021-05-21 15:58:30|699.49|695.49|697.14|693.14|699.49|695.49|697.14|693.14|30
1621612720000|2021-05-21 15:58:40|697.27|693.27|698.04|694.04|698.04|694.04|696.94|692.94|29
1621612730000|2021-05-21 15:58:50|698.54|694.54|698.65|694.65|699.13|695.13|698.54|694.54|21
1621612740000|2021-05-21 15:59:00|698.64|694.64|694.3|690.3|698.64|694.64|694.08|690.08|30
1621612750000|2021-05-21 15:59:10|694.22|690.22|694.51|690.51|695.1|691.1|693.55|689.55|32
1621612760000|2021-05-21 15:59:20|694.66|690.66|693.98|689.98|695.06|691.06|693.91|689.91|28
1621612770000|2021-05-21 15:59:30|694.12|690.12|692.09|688.09|694.3|690.3|691.17|687.17|34
1621612780000|2021-05-21 15:59:40|692|688|693.08|689.08|693.08|689.08|691.28|687.28|34
1621612790000|2021-05-21 15:59:50|693.09|689.09|696.3|692.3|696.3|692.3|693.09|689.09|32
1621612800000|2021-05-21 16:00:00|695.39|691.39|694.72|690.72|695.73|691.73|694.72|690.72|20
1621612810000|2021-05-21 16:00:10|694.66|690.66|692.02|688.02|694.66|690.66|691.93|687.93|31
1621612820000|2021-05-21 16:00:20|691.95|687.95|691.09|687.09|691.95|687.95|691.09|687.09|28
1621612830000|2021-05-21 16:00:30|691.11|687.11|691.05|687.05|691.29|687.29|691.05|687.05|21
1621612840000|2021-05-21 16:00:40|690.99|686.99|689.26|685.26|691.03|687.03|689.26|685.26|22
1621612850000|2021-05-21 16:00:50|689.24|685.24|688.33|684.33|689.38|685.38|688.33|684.33|18
1621612860000|2021-05-21 16:01:00|688.31|684.31|687.35|683.35|688.34|684.34|687.09|683.09|28
1621612870000|2021-05-21 16:01:10|687.37|683.37|689.56|685.56|689.56|685.56|687.37|683.37|19
1621612880000|2021-05-21 16:01:20|689.48|685.48|687.18|683.18|689.64|685.64|687.18|683.18|19
1621612890000|2021-05-21 16:01:30|687.19|683.19|685.52|681.52|687.33|683.33|685.52|681.52|33
1621612900000|2021-05-21 16:01:40|685.54|681.54|686.91|682.91|686.91|682.91|685.24|681.24|31
1621612910000|2021-05-21 16:01:50|687.3|683.3|686.19|682.19|687.67|683.67|685.91|681.91|33
1621612920000|2021-05-21 16:02:00|686.17|682.17|684.31|680.31|686.17|682.17|684.22|680.22|25
1621612930000|2021-05-21 16:02:10|684.3|680.3|683.46|679.46|684.3|680.3|682.7|678.7|31
1621612940000|2021-05-21 16:02:20|683.61|679.61|684.32|680.32|684.86|680.86|683.51|679.51|36
1621612950000|2021-05-21 16:02:30|684.27|680.27|683.17|679.17|684.27|680.27|683.17|679.17|28
1621612960000|2021-05-21 16:02:40|682.99|678.99|681.97|677.97|683.56|679.56|681.17|677.17|20
1621612970000|2021-05-21 16:02:50|682.08|678.08|678.51|674.51|682.08|678.08|678.44|674.44|22
1621612980000|2021-05-21 16:03:00|678.96|674.96|676.76|672.76|678.96|674.96|676.76|672.76|19
1621612990000|2021-05-21 16:03:10|676.82|672.82|680.62|676.62|681.68|677.68|676.76|672.76|31
1621613000000|2021-05-21 16:03:20|681.41|677.41|684.35|680.35|684.35|680.35|681.38|677.38|21
1621613010000|2021-05-21 16:03:30|684.75|680.75|688.64|684.64|688.96|684.96|684.61|680.61|16
1621613020000|2021-05-21 16:03:40|689|685|691.72|687.72|691.74|687.74|688.45|684.45|30
1621613030000|2021-05-21 16:03:50|692.85|688.85|694.97|690.97|695.33|691.33|692.44|688.44|26
1621613040000|2021-05-21 16:04:00|694.78|690.78|698.37|694.37|698.39|694.39|694.73|690.73|30
1621613050000|2021-05-21 16:04:10|699.15|695.15|701.47|697.47|701.47|697.47|698.57|694.57|19
1621613060000|2021-05-21 16:04:20|701.53|697.53|698.2|694.2|701.76|697.76|698.2|694.2|23
1621613070000|2021-05-21 16:04:30|698.38|694.38|700.92|696.92|700.92|696.92|697.82|693.82|38
1621613080000|2021-05-21 16:04:40|699.9|695.9|699.05|695.05|700.11|696.11|699.05|695.05|34
1621613090000|2021-05-21 16:04:50|699.04|695.04|700.42|696.42|700.74|696.74|699.04|695.04|35
1621613100000|2021-05-21 16:05:00|701.03|697.03|701.85|697.85|702.13|698.13|700.79|696.79|31
1621613110000|2021-05-21 16:05:10|701.91|697.91|699.49|695.49|701.91|697.91|699.49|695.49|37
1621613120000|2021-05-21 16:05:20|699.24|695.24|698.91|694.91|699.24|695.24|697.31|693.31|35
1621613130000|2021-05-21 16:05:30|698.43|694.43|697.05|693.05|699.93|695.93|697.05|693.05|33
1621613140000|2021-05-21 16:05:40|696.93|692.93|695.1|691.1|697.73|693.73|695.1|691.1|30
1621613150000|2021-05-21 16:05:50|695.22|691.22|695.96|691.96|696.2|692.2|694.47|690.47|15
1621613160000|2021-05-21 16:06:00|694.46|690.46|691.38|687.38|695.96|691.96|691.13|687.13|23
1621613170000|2021-05-21 16:06:10|691.73|687.73|692.67|688.67|692.71|688.71|688.88|684.88|30
1621613180000|2021-05-21 16:06:20|692.71|688.71|692.81|688.81|693.97|689.97|692.71|688.71|37
1621613190000|2021-05-21 16:06:30|693.07|689.07|691.55|687.55|693.52|689.52|691.55|687.55|34
1621613200000|2021-05-21 16:06:40|691.46|687.46|689.63|685.63|691.5|687.5|688.97|684.97|28
1621613210000|2021-05-21 16:06:50|689.67|685.67|688.02|684.02|691.95|687.95|687.9|683.9|31
1621613220000|2021-05-21 16:07:00|688.01|684.01|684.48|680.48|688.01|684.01|683.18|679.18|29
1621613230000|2021-05-21 16:07:10|684.31|680.31|682.31|678.31|685.01|681.01|682.08|678.08|25
1621613240000|2021-05-21 16:07:20|682.3|678.3|682.55|678.55|682.55|678.55|681.5|677.5|20
1621613250000|2021-05-21 16:07:30|681.84|677.84|679.21|675.21|682.55|678.55|679.15|675.15|24
1621613260000|2021-05-21 16:07:40|679.2|675.2|679.02|675.02|679.64|675.64|678.99|674.99|30
1621613270000|2021-05-21 16:07:50|678.93|674.93|677.51|673.51|678.93|674.93|676.76|672.76|31
1621613280000|2021-05-21 16:08:00|677.65|673.65|680.62|676.62|680.62|676.62|677.53|673.53|34
1621613290000|2021-05-21 16:08:10|680.63|676.63|678.47|674.47|680.81|676.81|678.47|674.47|33
1621613300000|2021-05-21 16:08:20|678.52|674.52|676.25|672.25|678.52|674.52|676.07|672.07|29
1621613310000|2021-05-21 16:08:30|676.23|672.23|675.99|671.99|676.72|672.72|675.97|671.97|29
1621613320000|2021-05-21 16:08:40|676.09|672.09|673.61|669.61|676.15|672.15|673.18|669.18|24
1621613330000|2021-05-21 16:08:50|673.93|669.93|675.29|671.29|675.41|671.41|673.71|669.71|29
1621613340000|2021-05-21 16:09:00|675.47|671.47|679.45|675.45|679.68|675.68|675.47|671.47|28
1621613350000|2021-05-21 16:09:10|679.5|675.5|681.52|677.52|681.57|677.57|679.34|675.34|26
1621613360000|2021-05-21 16:09:20|681.5|677.5|680.69|676.69|681.71|677.71|680.09|676.09|31
1621613370000|2021-05-21 16:09:30|680.58|676.58|678.72|674.72|680.73|676.73|678.72|674.72|31
1621613380000|2021-05-21 16:09:40|678.75|674.75|675.37|671.37|679.65|675.65|675.01|671.01|32
1621613390000|2021-05-21 16:09:50|676.63|672.63|675.21|671.21|676.63|672.63|674.66|670.66|29
1621613400000|2021-05-21 16:10:00|675.12|671.12|676.33|672.33|677.56|673.56|674.98|670.98|32
1621613410000|2021-05-21 16:10:10|676.47|672.47|678.07|674.07|678.84|674.84|676.47|672.47|33
1621613420000|2021-05-21 16:10:20|678.35|674.35|677|673|678.69|674.69|676.54|672.54|34
1621613430000|2021-05-21 16:10:30|677.12|673.12|676.39|672.39|677.12|673.12|676.05|672.05|33
1621613440000|2021-05-21 16:10:40|676.45|672.45|676.76|672.76|676.83|672.83|676.33|672.33|24
1621613450000|2021-05-21 16:10:50|676.94|672.94|676.56|672.56|676.99|672.99|675.58|671.58|30
1621613460000|2021-05-21 16:11:00|676.6|672.6|676.05|672.05|676.6|672.6|674.63|670.63|34
1621613470000|2021-05-21 16:11:10|676.1|672.1|679.1|675.1|679.24|675.24|676.1|672.1|17
1621613480000|2021-05-21 16:11:20|679.26|675.26|683.78|679.78|683.93|679.93|679.15|675.15|34
1621613490000|2021-05-21 16:11:30|683.51|679.51|684.05|680.05|684.14|680.14|682.58|678.58|27
1621613500000|2021-05-21 16:11:40|684.04|680.04|685.1|681.1|685.1|681.1|683.6|679.6|25
1621613510000|2021-05-21 16:11:50|684.99|680.99|688.35|684.35|688.35|684.35|684.99|680.99|18
1621613520000|2021-05-21 16:12:00|688.39|684.39|685.46|681.46|688.39|684.39|685.17|681.17|29
1621613530000|2021-05-21 16:12:10|685.44|681.44|683.64|679.64|685.44|681.44|683.64|679.64|31
1621613540000|2021-05-21 16:12:20|683.41|679.41|685.5|681.5|685.5|681.5|683.29|679.29|24
1621613550000|2021-05-21 16:12:30|685.57|681.57|686|682|687.48|683.48|685.57|681.57|31
1621613560000|2021-05-21 16:12:40|685.83|681.83|685.97|681.97|686.7|682.7|685.83|681.83|32
1621613570000|2021-05-21 16:12:50|685.87|681.87|685.64|681.64|685.87|681.87|685.14|681.14|37
1621613580000|2021-05-21 16:13:00|685.54|681.54|686.69|682.69|687|683|685.27|681.27|27
1621613590000|2021-05-21 16:13:10|686.82|682.82|689.64|685.64|690.08|686.08|686.64|682.64|28
1621613600000|2021-05-21 16:13:20|689.87|685.87|692.86|688.86|692.86|688.86|689.62|685.62|28
1621613610000|2021-05-21 16:13:30|692.87|688.87|692.86|688.86|695.42|691.42|692.57|688.57|30
1621613620000|2021-05-21 16:13:40|692.2|688.2|691.46|687.46|692.56|688.56|691.46|687.46|20
1621613630000|2021-05-21 16:13:50|691.93|687.93|691.46|687.46|691.98|687.98|691.46|687.46|3
1621613640000|2021-05-21 16:14:00|692.28|688.28|692.28|688.28|692.28|688.28|692.28|688.28|1
1621613650000|2021-05-21 16:14:10|691.46|687.46|693.92|689.92|694.14|690.14|691.46|687.46|17
1621613660000|2021-05-21 16:14:20|694.08|690.08|697.61|693.61|697.74|693.74|694.01|690.01|32
1621613670000|2021-05-21 16:14:30|697.87|693.87|698.09|694.09|698.21|694.21|697.05|693.05|12
1621613680000|2021-05-21 16:14:40|698.08|694.08|698.31|694.31|698.31|694.31|697.01|693.01|20
1621613690000|2021-05-21 16:14:50|698.89|694.89|700.29|696.29|700.29|696.29|698.89|694.89|14
1621613700000|2021-05-21 16:15:00|700.26|696.26|700.08|696.08|700.97|696.97|700.08|696.08|24
1621613710000|2021-05-21 16:15:10|700.5|696.5|699.25|695.25|700.72|696.72|699.09|695.09|19
1621613720000|2021-05-21 16:15:20|699.03|695.03|699.29|695.29|699.29|695.29|698.62|694.62|13
1621613730000|2021-05-21 16:15:30|699.31|695.31|701.73|697.73|701.73|697.73|699.31|695.31|31
1621613740000|2021-05-21 16:15:40|701.59|697.59|702.08|698.08|702.08|698.08|700.54|696.54|30
1621613750000|2021-05-21 16:15:50|701.79|697.79|702.75|698.75|703.37|699.37|701.79|697.79|25
1621613760000|2021-05-21 16:16:00|702.74|698.74|701.9|697.9|702.74|698.74|700.56|696.56|36
1621613770000|2021-05-21 16:16:10|702.13|698.13|702.53|698.53|702.78|698.78|702.05|698.05|24
1621613780000|2021-05-21 16:16:20|702.33|698.33|702.33|698.33|702.6|698.6|702.28|698.28|16
1621613790000|2021-05-21 16:16:30|702.47|698.47|702.45|698.45|702.47|698.47|701.7|697.7|26
1621613800000|2021-05-21 16:16:40|702.39|698.39|703.05|699.05|703.37|699.37|702.2|698.2|25
1621613810000|2021-05-21 16:16:50|703.15|699.15|702.77|698.77|703.27|699.27|702.44|698.44|32
1621613820000|2021-05-21 16:17:00|702.66|698.66|704.65|700.65|704.65|700.65|702.66|698.66|25
1621613830000|2021-05-21 16:17:10|704.66|700.66|705.96|701.96|707.47|703.47|704.65|700.65|30
1621613840000|2021-05-21 16:17:20|705.93|701.93|705.54|701.54|706.02|702.02|704.94|700.94|22
1621613850000|2021-05-21 16:17:30|705.47|701.47|705.66|701.66|706.3|702.3|705.47|701.47|27
1621613860000|2021-05-21 16:17:40|705.75|701.75|706.61|702.61|706.64|702.64|704.88|700.88|27
1621613870000|2021-05-21 16:17:50|706.65|702.65|706.91|702.91|707.07|703.07|706.6|702.6|26
1621613880000|2021-05-21 16:18:00|707.09|703.09|707.44|703.44|707.46|703.46|707.04|703.04|23
1621613890000|2021-05-21 16:18:10|707.46|703.46|708.16|704.16|708.54|704.54|707.05|703.05|22
1621613900000|2021-05-21 16:18:20|708.17|704.17|707.05|703.05|709.17|705.17|707.05|703.05|12
1621613910000|2021-05-21 16:18:30|708.21|704.21|707.45|703.45|708.21|704.21|707.05|703.05|11
1621613920000|2021-05-21 16:18:40|707.05|703.05|707.05|703.05|707.98|703.98|707.05|703.05|10
1621613930000|2021-05-21 16:18:50|708.07|704.07|709.81|705.81|709.81|705.81|707.05|703.05|18
1621613940000|2021-05-21 16:19:00|709.58|705.58|710.91|706.91|710.91|706.91|709.58|705.58|33
1621613950000|2021-05-21 16:19:10|710.82|706.82|710.99|706.99|711.37|707.37|710.29|706.29|32
1621613960000|2021-05-21 16:19:20|711.19|707.19|710.59|706.59|711.19|707.19|710.14|706.14|30
1621613970000|2021-05-21 16:19:30|710.65|706.65|710.49|706.49|710.65|706.65|710.13|706.13|25
1621613980000|2021-05-21 16:19:40|710.52|706.52|711.27|707.27|711.29|707.29|710.12|706.12|32
1621613990000|2021-05-21 16:19:50|711.31|707.31|711.68|707.68|711.86|707.86|711.22|707.22|23
1621614000000|2021-05-21 16:20:00|711.62|707.62|711.26|707.26|713.85|709.85|711.26|707.26|20
1621614010000|2021-05-21 16:20:10|712.83|708.83|714.43|710.43|714.43|710.43|711.12|707.12|21
1621614020000|2021-05-21 16:20:20|715.24|711.24|714.67|710.67|715.28|711.28|714.55|710.55|32
1621614030000|2021-05-21 16:20:30|714.75|710.75|714.1|710.1|714.94|710.94|714.1|710.1|28
1621614040000|2021-05-21 16:20:40|713.94|709.94|714.61|710.61|714.61|710.61|713.94|709.94|24
1621614050000|2021-05-21 16:20:50|714.6|710.6|715|711|715.01|711.01|714.59|710.59|21
1621614060000|2021-05-21 16:21:00|715.04|711.04|713.96|709.96|715.04|711.04|713.86|709.86|29
1621614070000|2021-05-21 16:21:10|713.93|709.93|712.19|708.19|713.93|709.93|712.15|708.15|27
1621614080000|2021-05-21 16:21:20|712.16|708.16|710.31|706.31|712.2|708.2|710.04|706.04|28
1621614090000|2021-05-21 16:21:30|710.41|706.41|710.96|706.96|712.37|708.37|710.09|706.09|25
1621614100000|2021-05-21 16:21:40|710.78|706.78|709.18|705.18|711|707|709.03|705.03|30
1621614110000|2021-05-21 16:21:50|709.26|705.26|708.69|704.69|709.64|705.64|708.69|704.69|27
1621614120000|2021-05-21 16:22:00|709.33|705.33|710.18|706.18|711.69|707.69|708.69|704.69|24
1621614130000|2021-05-21 16:22:10|710|706|709.53|705.53|711.44|707.44|708.69|704.69|22
1621614140000|2021-05-21 16:22:20|709.56|705.56|713.3|709.3|714.27|710.27|708.69|704.69|29
1621614150000|2021-05-21 16:22:30|713.56|709.56|710.77|706.77|713.97|709.97|710.77|706.77|22
1621614160000|2021-05-21 16:22:40|710.97|706.97|711.09|707.09|712.75|708.75|710.97|706.97|17
1621614170000|2021-05-21 16:22:50|712.25|708.25|712.92|708.92|713.48|709.48|712.13|708.13|29
1621614180000|2021-05-21 16:23:00|712.98|708.98|713.43|709.43|713.68|709.68|712.97|708.97|23
1621614190000|2021-05-21 16:23:10|713.37|709.37|714.43|710.43|714.43|710.43|713.37|709.37|20
1621614200000|2021-05-21 16:23:20|714.36|710.36|716.1|712.1|717.4|713.4|714.05|710.05|26
1621614210000|2021-05-21 16:23:30|716.09|712.09|716.93|712.93|716.93|712.93|715.91|711.91|31
1621614220000|2021-05-21 16:23:40|716.96|712.96|717.13|713.13|717.69|713.69|716.85|712.85|22
1621614230000|2021-05-21 16:23:50|717.11|713.11|716.68|712.68|717.33|713.33|716.53|712.53|20
1621614240000|2021-05-21 16:24:00|716.69|712.69|715.62|711.62|716.69|712.69|714.5|710.5|33
1621614250000|2021-05-21 16:24:10|715.81|711.81|716.92|712.92|717.66|713.66|715.81|711.81|30
1621614260000|2021-05-21 16:24:20|716.84|712.84|716.69|712.69|717.39|713.39|716.52|712.52|33
1621614270000|2021-05-21 16:24:30|716.89|712.89|715.7|711.7|717.06|713.06|715.33|711.33|29
1621614280000|2021-05-21 16:24:40|715.72|711.72|715.88|711.88|715.88|711.88|715.23|711.23|17
1621614290000|2021-05-21 16:24:50|715.75|711.75|716.62|712.62|717.22|713.22|715.75|711.75|28
1621614300000|2021-05-21 16:25:00|716.67|712.67|717.31|713.31|718.2|714.2|716.44|712.44|31
1621614310000|2021-05-21 16:25:10|717.56|713.56|714.76|710.76|717.58|713.58|714.72|710.72|28
1621614320000|2021-05-21 16:25:20|714.96|710.96|713.66|709.66|715.81|711.81|713.66|709.66|35
1621614330000|2021-05-21 16:25:30|713.61|709.61|713.46|709.46|713.61|709.61|712.21|708.21|35
1621614340000|2021-05-21 16:25:40|713.26|709.26|714.29|710.29|715.77|711.77|712.84|708.84|28
1621614350000|2021-05-21 16:25:50|714.61|710.61|712.89|708.89|714.68|710.68|712.89|708.89|27
1621614360000|2021-05-21 16:26:00|712.84|708.84|708.61|704.61|712.84|708.84|708.56|704.56|34
1621614370000|2021-05-21 16:26:10|708.69|704.69|709.32|705.32|710.41|706.41|708.69|704.69|32
1621614380000|2021-05-21 16:26:20|709.41|705.41|709.48|705.48|710.68|706.68|709.2|705.2|31
1621614390000|2021-05-21 16:26:30|709.68|705.68|708.52|704.52|710.09|706.09|708.45|704.45|33
1621614400000|2021-05-21 16:26:40|708.55|704.55|707.98|703.98|708.87|704.87|707.74|703.74|26
1621614410000|2021-05-21 16:26:50|708.02|704.02|708.61|704.61|708.71|704.71|707.89|703.89|29
1621614420000|2021-05-21 16:27:00|708.62|704.62|709.73|705.73|710.37|706.37|708.57|704.57|23
1621614430000|2021-05-21 16:27:10|710.03|706.03|709.39|705.39|710.65|706.65|708.57|704.57|20
1621614440000|2021-05-21 16:27:20|711.87|707.87|711.88|707.88|711.88|707.88|709.89|705.89|13
1621614450000|2021-05-21 16:27:30|711.99|707.99|713.9|709.9|713.99|709.99|711.88|707.88|27
1621614460000|2021-05-21 16:27:40|713.88|709.88|712.14|708.14|713.95|709.95|711.68|707.68|31
1621614470000|2021-05-21 16:27:50|711.93|707.93|711.46|707.46|711.96|707.96|711.46|707.46|27
1621614480000|2021-05-21 16:28:00|711.35|707.35|708.77|704.77|711.35|707.35|708.66|704.66|31
1621614490000|2021-05-21 16:28:10|708.74|704.74|710.31|706.31|710.78|706.78|708.73|704.73|26
1621614500000|2021-05-21 16:28:20|710.34|706.34|710.13|706.13|710.45|706.45|709.89|705.89|21
1621614510000|2021-05-21 16:28:30|710.15|706.15|710.37|706.37|710.37|706.37|710.05|706.05|18
1621614520000|2021-05-21 16:28:40|710.49|706.49|710.46|706.46|711.3|707.3|710.28|706.28|33
1621614530000|2021-05-21 16:28:50|710.37|706.37|710.62|706.62|710.66|706.66|710.05|706.05|24
1621614540000|2021-05-21 16:29:00|710.55|706.55|712|708|712|708|710.55|706.55|23
1621614550000|2021-05-21 16:29:10|711.99|707.99|712.43|708.43|712.43|708.43|711.83|707.83|18
1621614560000|2021-05-21 16:29:20|712.5|708.5|714.51|710.51|714.51|710.51|711.97|707.97|29
1621614570000|2021-05-21 16:29:30|713.89|709.89|714.44|710.44|714.84|710.84|713.89|709.89|19
1621614580000|2021-05-21 16:29:40|714.47|710.47|714.35|710.35|714.8|710.8|713.89|709.89|18
1621614590000|2021-05-21 16:29:50|714.38|710.38|714.53|710.53|714.86|710.86|713.51|709.51|23
1621614600000|2021-05-21 16:30:00|714.33|710.33|712.87|708.87|714.34|710.34|712.81|708.81|35
1621614610000|2021-05-21 16:30:10|712.88|708.88|712.76|708.76|713.75|709.75|712.76|708.76|35
1621614620000|2021-05-21 16:30:20|712.39|708.39|711.85|707.85|713.06|709.06|710.63|706.63|23
1621614630000|2021-05-21 16:30:30|710.44|706.44|710.38|706.38|711.02|707.02|710.33|706.33|17
1621614640000|2021-05-21 16:30:40|710.39|706.39|711.24|707.24|711.71|707.71|710.39|706.39|28
1621614650000|2021-05-21 16:30:50|710.89|706.89|711.51|707.51|711.61|707.61|710.89|706.89|23
1621614660000|2021-05-21 16:31:00|711.54|707.54|711.01|707.01|711.66|707.66|711.01|707.01|23
1621614670000|2021-05-21 16:31:10|710.64|706.64|710.63|706.63|711.03|707.03|710.49|706.49|24
1621614680000|2021-05-21 16:31:20|710.62|706.62|712.77|708.77|712.77|708.77|710.62|706.62|30
1621614690000|2021-05-21 16:31:30|712.79|708.79|716.01|712.01|716.01|712.01|712.61|708.61|27
1621614700000|2021-05-21 16:31:40|715.75|711.75|716.69|712.69|716.69|712.69|715.75|711.75|21
1621614710000|2021-05-21 16:31:50|716.12|712.12|715.8|711.8|716.74|712.74|715.8|711.8|20
1621614720000|2021-05-21 16:32:00|715.73|711.73|716.09|712.09|716.31|712.31|715.22|711.22|28
1621614730000|2021-05-21 16:32:10|716.04|712.04|715.61|711.61|716.04|712.04|715.28|711.28|25
1621614740000|2021-05-21 16:32:20|715.59|711.59|714.9|710.9|716.15|712.15|714.64|710.64|24
1621614750000|2021-05-21 16:32:30|715.06|711.06|714.71|710.71|715.45|711.45|714.12|710.12|28
1621614760000|2021-05-21 16:32:40|714.82|710.82|714.95|710.95|715.38|711.38|714.65|710.65|20
1621614770000|2021-05-21 16:32:50|715.52|711.52|716.34|712.34|716.34|712.34|715.41|711.41|24
1621614780000|2021-05-21 16:33:00|716.28|712.28|715.38|711.38|716.61|712.61|715.11|711.11|21
1621614790000|2021-05-21 16:33:10|715.39|711.39|716.9|712.9|716.9|712.9|715.39|711.39|20
1621614800000|2021-05-21 16:33:20|716.97|712.97|717.56|713.56|717.58|713.58|716.96|712.96|18
1621614810000|2021-05-21 16:33:30|717.61|713.61|718.94|714.94|718.94|714.94|716.62|712.62|28
1621614820000|2021-05-21 16:33:40|719.2|715.2|721.01|717.01|721.77|717.77|718.3|714.3|22
1621614830000|2021-05-21 16:33:50|721.15|717.15|720.54|716.54|721.15|717.15|719.28|715.28|27
1621614840000|2021-05-21 16:34:00|720.69|716.69|720.97|716.97|720.98|716.98|720.41|716.41|27
1621614850000|2021-05-21 16:34:10|721.35|717.35|720.33|716.33|721.35|717.35|720.26|716.26|19
1621614860000|2021-05-21 16:34:20|720.28|716.28|720.65|716.65|721.11|717.11|720.28|716.28|30
1621614870000|2021-05-21 16:34:30|720.49|716.49|720.94|716.94|720.98|716.98|719.82|715.82|31
1621614880000|2021-05-21 16:34:40|720.9|716.9|719.98|715.98|721.04|717.04|719.98|715.98|28
1621614890000|2021-05-21 16:34:50|719.97|715.97|721.39|717.39|721.8|717.8|719.42|715.42|27
1621614900000|2021-05-21 16:35:00|721.53|717.53|720.43|716.43|721.53|717.53|720.43|716.43|24
1621614910000|2021-05-21 16:35:10|720.38|716.38|719.54|715.54|720.38|716.38|719.47|715.47|25
1621614920000|2021-05-21 16:35:20|719.51|715.51|720.24|716.24|720.27|716.27|719.22|715.22|26
1621614930000|2021-05-21 16:35:30|720.07|716.07|718.17|714.17|720.08|716.08|718.16|714.16|29
1621614940000|2021-05-21 16:35:40|718.26|714.26|717.58|713.58|718.26|714.26|717.58|713.58|20
1621614950000|2021-05-21 16:35:50|717.54|713.54|717.23|713.23|717.65|713.65|717.05|713.05|24
1621614960000|2021-05-21 16:36:00|717.15|713.15|716.98|712.98|717.17|713.17|716.55|712.55|24
1621614970000|2021-05-21 16:36:10|716.99|712.99|716.47|712.47|717|713|716.37|712.37|16
1621614980000|2021-05-21 16:36:20|716.48|712.48|715.2|711.2|716.48|712.48|715.2|711.2|28
1621614990000|2021-05-21 16:36:30|715.19|711.19|715.51|711.51|715.51|711.51|715.08|711.08|22
1621615000000|2021-05-21 16:36:40|715.53|711.53|717.54|713.54|717.77|713.77|715.53|711.53|30
1621615010000|2021-05-21 16:36:50|716.98|712.98|716.85|712.85|717.22|713.22|716.79|712.79|17
1621615020000|2021-05-21 16:37:00|716.86|712.86|716.17|712.17|716.88|712.88|716.17|712.17|21
1621615030000|2021-05-21 16:37:10|716.01|712.01|715.78|711.78|716.08|712.08|715.75|711.75|22
1621615040000|2021-05-21 16:37:20|714.59|710.59|714.9|710.9|716.22|712.22|714.44|710.44|32
1621615050000|2021-05-21 16:37:30|715.18|711.18|715.68|711.68|715.73|711.73|714.8|710.8|27
1621615060000|2021-05-21 16:37:40|715.37|711.37|715.5|711.5|715.79|711.79|714.95|710.95|26
1621615070000|2021-05-21 16:37:50|715.73|711.73|714.85|710.85|715.73|711.73|714.24|710.24|26
1621615080000|2021-05-21 16:38:00|714.76|710.76|719.52|715.52|719.52|715.52|714.67|710.67|33
1621615090000|2021-05-21 16:38:10|719.08|715.08|718.38|714.38|719.82|715.82|718.38|714.38|24
1621615100000|2021-05-21 16:38:20|718.37|714.37|717.64|713.64|718.37|714.37|717.5|713.5|27
1621615110000|2021-05-21 16:38:30|717.63|713.63|716.73|712.73|717.91|713.91|716.62|712.62|22
1621615120000|2021-05-21 16:38:40|716.81|712.81|715.85|711.85|716.82|712.82|715.82|711.82|20
1621615130000|2021-05-21 16:38:50|715.88|711.88|715.8|711.8|716.04|712.04|715.8|711.8|15
1621615140000|2021-05-21 16:39:00|715.81|711.81|716.88|712.88|716.88|712.88|715.81|711.81|29
1621615150000|2021-05-21 16:39:10|716.98|712.98|716.84|712.84|717.73|713.73|716.74|712.74|31
1621615160000|2021-05-21 16:39:20|716.89|712.89|718.55|714.55|718.59|714.59|716.76|712.76|23
1621615170000|2021-05-21 16:39:30|718.7|714.7|719.96|715.96|720.23|716.23|718.13|714.13|21
1621615180000|2021-05-21 16:39:40|718.82|714.82|719|715|719.21|715.21|718.44|714.44|28
1621615190000|2021-05-21 16:39:50|718.99|714.99|719.39|715.39|719.4|715.4|718.46|714.46|22
1621615200000|2021-05-21 16:40:00|719.36|715.36|717|713|720.73|716.73|717|713|33
1621615210000|2021-05-21 16:40:10|716.86|712.86|715.04|711.04|716.86|712.86|714.79|710.79|24
1621615220000|2021-05-21 16:40:20|715.06|711.06|713.12|709.12|715.06|711.06|713.12|709.12|27
1621615230000|2021-05-21 16:40:30|713.07|709.07|714.68|710.68|714.68|710.68|713.06|709.06|25
1621615240000|2021-05-21 16:40:40|714.67|710.67|717.09|713.09|717.11|713.11|714.67|710.67|33
1621615250000|2021-05-21 16:40:50|717.22|713.22|714.48|710.48|717.39|713.39|714.47|710.47|32
1621615260000|2021-05-21 16:41:00|714.49|710.49|716.39|712.39|716.39|712.39|714.07|710.07|30
1621615270000|2021-05-21 16:41:10|716.38|712.38|712.62|708.62|716.41|712.41|712.62|708.62|31
1621615280000|2021-05-21 16:41:20|712.75|708.75|710.53|706.53|712.77|708.77|710.25|706.25|28
1621615290000|2021-05-21 16:41:30|710.52|706.52|709.8|705.8|710.62|706.62|709.62|705.62|22
1621615300000|2021-05-21 16:41:40|709.83|705.83|710.78|706.78|711.23|707.23|709.83|705.83|23
1621615310000|2021-05-21 16:41:50|710.77|706.77|711.08|707.08|711.08|707.08|710.25|706.25|25
1621615320000|2021-05-21 16:42:00|711.09|707.09|711.03|707.03|711.12|707.12|710.86|706.86|20
1621615330000|2021-05-21 16:42:10|711.04|707.04|711.15|707.15|711.15|707.15|710.71|706.71|14
1621615340000|2021-05-21 16:42:20|711.27|707.27|712.79|708.79|712.79|708.79|710.97|706.97|17
1621615350000|2021-05-21 16:42:30|713.91|709.91|713.99|709.99|714.15|710.15|713.2|709.2|18
1621615360000|2021-05-21 16:42:40|714.02|710.02|711.34|707.34|714.04|710.04|711.34|707.34|33
1621615370000|2021-05-21 16:42:50|710.8|706.8|710.47|706.47|711.07|707.07|709.48|705.48|27
1621615380000|2021-05-21 16:43:00|710.46|706.46|710.11|706.11|710.59|706.59|710.05|706.05|27
1621615390000|2021-05-21 16:43:10|710.12|706.12|711.33|707.33|711.38|707.38|709.57|705.57|32
1621615400000|2021-05-21 16:43:20|711.41|707.41|710.03|706.03|711.55|707.55|709.88|705.88|32
1621615410000|2021-05-21 16:43:30|710.09|706.09|710.9|706.9|710.9|706.9|709.96|705.96|26
1621615420000|2021-05-21 16:43:40|710.91|706.91|711.04|707.04|712.16|708.16|710.91|706.91|31
1621615430000|2021-05-21 16:43:50|710.98|706.98|709.29|705.29|710.98|706.98|709.22|705.22|30
1621615440000|2021-05-21 16:44:00|709.3|705.3|709.42|705.42|709.68|705.68|709.3|705.3|18
1621615450000|2021-05-21 16:44:10|709.32|705.32|709.49|705.49|709.64|705.64|709.16|705.16|26
1621615460000|2021-05-21 16:44:20|709.47|705.47|709.58|705.58|709.85|705.85|709.07|705.07|28
1621615470000|2021-05-21 16:44:30|709.84|705.84|711.54|707.54|711.7|707.7|708.72|704.72|23
1621615480000|2021-05-21 16:44:40|711.61|707.61|711.83|707.83|712.53|708.53|711.55|707.55|20
1621615490000|2021-05-21 16:44:50|711.74|707.74|710.21|706.21|711.77|707.77|710.02|706.02|16
1621615500000|2021-05-21 16:45:00|710.18|706.18|709.16|705.16|710.18|706.18|709.11|705.11|20
1621615510000|2021-05-21 16:45:10|709.17|705.17|708.84|704.84|709.21|705.21|708.05|704.05|32
1621615520000|2021-05-21 16:45:20|708.85|704.85|708.16|704.16|709.38|705.38|708.16|704.16|34
1621615530000|2021-05-21 16:45:30|708.18|704.18|708.12|704.12|708.3|704.3|707.71|703.71|25
1621615540000|2021-05-21 16:45:40|708.2|704.2|707.08|703.08|708.2|704.2|707|703|34
1621615550000|2021-05-21 16:45:50|707.13|703.13|707.28|703.28|707.44|703.44|707.06|703.06|24
1621615560000|2021-05-21 16:46:00|707.37|703.37|707.15|703.15|707.82|703.82|706.75|702.75|29
1621615570000|2021-05-21 16:46:10|707.14|703.14|705.98|701.98|707.44|703.44|705.98|701.98|26
1621615580000|2021-05-21 16:46:20|706.06|702.06|707.8|703.8|707.8|703.8|705.76|701.76|28
1621615590000|2021-05-21 16:46:30|708.34|704.34|708.06|704.06|708.82|704.82|706.69|702.69|17
1621615600000|2021-05-21 16:46:40|708.04|704.04|707.76|703.76|708.06|704.06|707.76|703.76|19
1621615610000|2021-05-21 16:46:50|707.78|703.78|707.69|703.69|707.78|703.78|707.39|703.39|14
1621615620000|2021-05-21 16:47:00|707.65|703.65|706.98|702.98|707.65|703.65|706.98|702.98|13
1621615630000|2021-05-21 16:47:10|707|703|707.73|703.73|708.16|704.16|707|703|15
1621615640000|2021-05-21 16:47:20|707.89|703.89|709.1|705.1|709.9|705.9|707.89|703.89|26
1621615650000|2021-05-21 16:47:30|709.5|705.5|707.08|703.08|709.5|705.5|707.08|703.08|23
1621615660000|2021-05-21 16:47:40|707.98|703.98|708.07|704.07|708.3|704.3|707.65|703.65|14
1621615670000|2021-05-21 16:47:50|708.09|704.09|707.03|703.03|708.09|704.09|707.03|703.03|23
1621615680000|2021-05-21 16:48:00|707.12|703.12|708.08|704.08|708.79|704.79|707.12|703.12|18
1621615690000|2021-05-21 16:48:10|708.72|704.72|708.65|704.65|708.75|704.75|708.06|704.06|17
1621615700000|2021-05-21 16:48:20|708.62|704.62|708.82|704.82|709.2|705.2|708.62|704.62|14
1621615710000|2021-05-21 16:48:30|708.88|704.88|708.31|704.31|708.88|704.88|708.14|704.14|28
1621615720000|2021-05-21 16:48:40|708.41|704.41|707.87|703.87|708.41|704.41|707.41|703.41|19
1621615730000|2021-05-21 16:48:50|708.03|704.03|707.46|703.46|708.22|704.22|707.46|703.46|19
1621615740000|2021-05-21 16:49:00|707.44|703.44|708.31|704.31|708.31|704.31|706.94|702.94|23
1621615750000|2021-05-21 16:49:10|708.33|704.33|708.84|704.84|709.27|705.27|708.24|704.24|21
1621615760000|2021-05-21 16:49:20|709.1|705.1|710.47|706.47|710.51|706.51|709.1|705.1|13
1621615770000|2021-05-21 16:49:30|710.48|706.48|709.82|705.82|710.48|706.48|708.96|704.96|27
1621615780000|2021-05-21 16:49:40|709.83|705.83|711.35|707.35|711.61|707.61|709.83|705.83|20
1621615790000|2021-05-21 16:49:50|711.41|707.41|710.94|706.94|711.41|707.41|710.55|706.55|24
1621615800000|2021-05-21 16:50:00|710.9|706.9|712.21|708.21|712.74|708.74|710.69|706.69|33
1621615810000|2021-05-21 16:50:10|712.4|708.4|712.31|708.31|712.75|708.75|711.83|707.83|30
1621615820000|2021-05-21 16:50:20|712.41|708.41|712.66|708.66|713.08|709.08|712.41|708.41|25
1621615830000|2021-05-21 16:50:30|712.71|708.71|711.11|707.11|712.71|708.71|711.03|707.03|15
1621615840000|2021-05-21 16:50:40|711.04|707.04|711.24|707.24|711.24|707.24|710.43|706.43|24
1621615850000|2021-05-21 16:50:50|711.25|707.25|710.55|706.55|711.55|707.55|710.52|706.52|24
1621615860000|2021-05-21 16:51:00|710.58|706.58|711.22|707.22|711.53|707.53|710.58|706.58|23
1621615870000|2021-05-21 16:51:10|711.15|707.15|709.28|705.28|711.15|707.15|709.27|705.27|31
1621615880000|2021-05-21 16:51:20|709.32|705.32|708.96|704.96|709.32|705.32|708.8|704.8|27
1621615890000|2021-05-21 16:51:30|708.94|704.94|708.39|704.39|708.94|704.94|708.06|704.06|28
1621615900000|2021-05-21 16:51:40|708.49|704.49|708.72|704.72|709.02|705.02|708.49|704.49|26
1621615910000|2021-05-21 16:51:50|708.71|704.71|707.49|703.49|708.76|704.76|707.49|703.49|29
1621615920000|2021-05-21 16:52:00|707.5|703.5|708.09|704.09|708.72|704.72|707.5|703.5|26
1621615930000|2021-05-21 16:52:10|708.2|704.2|706.35|702.35|708.2|704.2|706.35|702.35|26
1621615940000|2021-05-21 16:52:20|706.34|702.34|705.27|701.27|706.86|702.86|705.25|701.25|35
1621615950000|2021-05-21 16:52:30|705.31|701.31|704.74|700.74|705.35|701.35|704.51|700.51|23
1621615960000|2021-05-21 16:52:40|704.91|700.91|705.32|701.32|706|702|704.9|700.9|29
1621615970000|2021-05-21 16:52:50|705.31|701.31|705.13|701.13|705.39|701.39|704.95|700.95|22
1621615980000|2021-05-21 16:53:00|704.85|700.85|704.67|700.67|704.85|700.85|704.38|700.38|21
1621615990000|2021-05-21 16:53:10|704.65|700.65|703.76|699.76|704.68|700.68|703.76|699.76|28
1621616000000|2021-05-21 16:53:20|703.75|699.75|701.97|697.97|704.03|700.03|701.81|697.81|23
1621616010000|2021-05-21 16:53:30|701.98|697.98|701.25|697.25|702.66|698.66|701.25|697.25|31
1621616020000|2021-05-21 16:53:40|701.24|697.24|700.68|696.68|701.24|697.24|700.65|696.65|24
1621616030000|2021-05-21 16:53:50|700.67|696.67|700.64|696.64|700.69|696.69|700.59|696.59|12
1621616040000|2021-05-21 16:54:00|700.63|696.63|701.05|697.05|701.07|697.07|700.62|696.62|11
1621616050000|2021-05-21 16:54:10|700.96|696.96|699.65|695.65|700.96|696.96|699.65|695.65|23
1621616060000|2021-05-21 16:54:20|699.64|695.64|698.24|694.24|699.72|695.72|697.76|693.76|22
1621616070000|2021-05-21 16:54:30|698.2|694.2|697.67|693.67|698.21|694.21|697.66|693.66|18
1621616080000|2021-05-21 16:54:40|697.66|693.66|697.95|693.95|697.95|693.95|697.29|693.29|28
1621616090000|2021-05-21 16:54:50|698|694|698.21|694.21|698.46|694.46|698|694|17
1621616100000|2021-05-21 16:55:00|698.2|694.2|698.2|694.2|698.24|694.24|697.56|693.56|15
1621616110000|2021-05-21 16:55:10|698.24|694.24|698.25|694.25|698.25|694.25|698.2|694.2|5
1621616120000|2021-05-21 16:55:20|698.31|694.31|697.82|693.82|698.31|694.31|697.16|693.16|25
1621616130000|2021-05-21 16:55:30|697.9|693.9|697.2|693.2|697.9|693.9|697.16|693.16|21
1621616140000|2021-05-21 16:55:40|697.16|693.16|695.95|691.95|697.18|693.18|695.95|691.95|25
1621616150000|2021-05-21 16:55:50|696.02|692.02|696.24|692.24|696.78|692.78|696.01|692.01|18
1621616160000|2021-05-21 16:56:00|696.25|692.25|697.17|693.17|697.25|693.25|696.2|692.2|25
1621616170000|2021-05-21 16:56:10|697.24|693.24|696.97|692.97|697.27|693.27|696.75|692.75|22
1621616180000|2021-05-21 16:56:20|696.96|692.96|696.65|692.65|696.98|692.98|696.62|692.62|12
1621616190000|2021-05-21 16:56:30|696.41|692.41|695.76|691.76|696.41|692.41|695.47|691.47|25
1621616200000|2021-05-21 16:56:40|695.73|691.73|696.31|692.31|696.31|692.31|695.65|691.65|20
1621616210000|2021-05-21 16:56:50|696.21|692.21|696.49|692.49|696.62|692.62|696.21|692.21|15
1621616220000|2021-05-21 16:57:00|696.37|692.37|696.11|692.11|696.37|692.37|696.1|692.1|24
1621616230000|2021-05-21 16:57:10|696.14|692.14|695.48|691.48|696.2|692.2|695.4|691.4|27
1621616240000|2021-05-21 16:57:20|695.5|691.5|695.88|691.88|696.01|692.01|695.5|691.5|22
1621616250000|2021-05-21 16:57:30|695.87|691.87|695.81|691.81|695.92|691.92|695.67|691.67|16
1621616260000|2021-05-21 16:57:40|695.58|691.58|694.44|690.44|695.6|691.6|694.44|690.44|21
1621616270000|2021-05-21 16:57:50|694.43|690.43|692.83|688.83|694.53|690.53|692.83|688.83|28
1621616280000|2021-05-21 16:58:00|692.76|688.76|693.12|689.12|693.73|689.73|692.32|688.32|25
1621616290000|2021-05-21 16:58:10|693.1|689.1|693.44|689.44|693.44|689.44|692.28|688.28|17
1621616300000|2021-05-21 16:58:20|693.45|689.45|694.11|690.11|694.11|690.11|692.94|688.94|5
1621616310000|2021-05-21 16:58:30|694.53|690.53|694.94|690.94|694.94|690.94|694.53|690.53|13
1621616320000|2021-05-21 16:58:40|694.69|690.69|694.66|690.66|694.94|690.94|694.59|690.59|8
1621616330000|2021-05-21 16:58:50|694.67|690.67|694.47|690.47|694.75|690.75|694.47|690.47|13
1621616340000|2021-05-21 16:59:00|694.48|690.48|693.98|689.98|694.5|690.5|693.82|689.82|25
1621616350000|2021-05-21 16:59:10|693.96|689.96|695.07|691.07|695.11|691.11|693.96|689.96|21
1621616360000|2021-05-21 16:59:20|695.09|691.09|696.18|692.18|696.33|692.33|695.01|691.01|11
1621616370000|2021-05-21 16:59:30|696.23|692.23|694.71|690.71|696.23|692.23|694.71|690.71|20
1621616380000|2021-05-21 16:59:40|694.66|690.66|694.28|690.28|694.7|690.7|694.28|690.28|15
1621616390000|2021-05-21 16:59:50|694.27|690.27|692.19|688.19|694.27|690.27|692.19|688.19|24
1621616400000|2021-05-21 17:00:00|692.18|688.18|692.52|688.52|692.95|688.95|691.65|687.65|31
1621616410000|2021-05-21 17:00:10|693.56|689.56|694.37|690.37|694.37|690.37|692.81|688.81|14
1621616420000|2021-05-21 17:00:20|694.33|690.33|692.07|688.07|694.33|690.33|691.6|687.6|35
1621616430000|2021-05-21 17:00:30|692.02|688.02|691.09|687.09|692.18|688.18|691.09|687.09|18
1621616440000|2021-05-21 17:00:40|691.06|687.06|687.86|683.86|691.15|687.15|687.86|683.86|29
1621616450000|2021-05-21 17:00:50|687.82|683.82|687.77|683.77|689.06|685.06|687.73|683.73|36
1621616460000|2021-05-21 17:01:00|687.71|683.71|687.12|683.12|687.71|683.71|686.75|682.75|34
1621616470000|2021-05-21 17:01:10|687.18|683.18|687.92|683.92|688.06|684.06|687.18|683.18|15
1621616480000|2021-05-21 17:01:20|687.91|683.91|687.9|683.9|688.03|684.03|687.46|683.46|14
1621616490000|2021-05-21 17:01:30|687.8|683.8|689.28|685.28|689.47|685.47|687.8|683.8|17
1621616500000|2021-05-21 17:01:40|689.31|685.31|690.14|686.14|690.41|686.41|689.07|685.07|18
1621616510000|2021-05-21 17:01:50|690.29|686.29|689.66|685.66|690.29|686.29|689.49|685.49|28
1621616520000|2021-05-21 17:02:00|689.77|685.77|690.87|686.87|690.87|686.87|689.77|685.77|25
1621616530000|2021-05-21 17:02:10|690.95|686.95|694.18|690.18|694.18|690.18|690.95|686.95|32
1621616540000|2021-05-21 17:02:20|694.43|690.43|694.47|690.47|694.72|690.72|694.15|690.15|36
1621616550000|2021-05-21 17:02:30|694.48|690.48|695.99|691.99|695.99|691.99|694.48|690.48|19
1621616560000|2021-05-21 17:02:40|695.87|691.87|697.15|693.15|697.53|693.53|695.8|691.8|22
1621616570000|2021-05-21 17:02:50|696.94|692.94|698.89|694.89|698.89|694.89|696.92|692.92|18
1621616580000|2021-05-21 17:03:00|698.9|694.9|699.24|695.24|699.7|695.7|698.9|694.9|13
1621616590000|2021-05-21 17:03:10|699.54|695.54|697.9|693.9|699.54|695.54|697.75|693.75|35
1621616600000|2021-05-21 17:03:20|697.87|693.87|698.77|694.77|698.77|694.77|697.73|693.73|27
1621616610000|2021-05-21 17:03:30|698.85|694.85|696.23|692.23|698.85|694.85|696.07|692.07|32
1621616620000|2021-05-21 17:03:40|696.24|692.24|693.33|689.33|696.24|692.24|693.33|689.33|31
1621616630000|2021-05-21 17:03:50|692.9|688.9|692.37|688.37|693.36|689.36|691.94|687.94|32
1621616640000|2021-05-21 17:04:00|692.35|688.35|690.32|686.32|692.35|688.35|689.85|685.85|36
1621616650000|2021-05-21 17:04:10|690.41|686.41|689.91|685.91|690.68|686.68|689.91|685.91|29
1621616660000|2021-05-21 17:04:20|689.94|685.94|688|684|689.94|685.94|687.78|683.78|23
1621616670000|2021-05-21 17:04:30|687.98|683.98|687.45|683.45|688.01|684.01|687.34|683.34|32
1621616680000|2021-05-21 17:04:40|687.52|683.52|687.5|683.5|687.88|683.88|687.37|683.37|17
1621616690000|2021-05-21 17:04:50|687.51|683.51|687.93|683.93|688.16|684.16|687.51|683.51|20
1621616700000|2021-05-21 17:05:00|687.92|683.92|687.9|683.9|688.06|684.06|687.05|683.05|35
1621616710000|2021-05-21 17:05:10|688.05|684.05|689.31|685.31|689.67|685.67|688.05|684.05|25
1621616720000|2021-05-21 17:05:20|689.37|685.37|689.42|685.42|689.43|685.43|688.93|684.93|16
1621616730000|2021-05-21 17:05:30|689.36|685.36|690.65|686.65|691.31|687.31|689.29|685.29|18
1621616740000|2021-05-21 17:05:40|690.18|686.18|689.61|685.61|690.78|686.78|689.49|685.49|31
1621616750000|2021-05-21 17:05:50|689.62|685.62|690.35|686.35|690.35|686.35|689.62|685.62|26
1621616760000|2021-05-21 17:06:00|690.36|686.36|690.35|686.35|691.69|687.69|690.12|686.12|25
1621616770000|2021-05-21 17:06:10|690.16|686.16|691.91|687.91|691.92|687.92|690.16|686.16|31
1621616780000|2021-05-21 17:06:20|692.01|688.01|695.46|691.46|695.46|691.46|692.01|688.01|28
1621616790000|2021-05-21 17:06:30|694.81|690.81|695.05|691.05|695.79|691.79|694.39|690.39|39
1621616800000|2021-05-21 17:06:40|695.14|691.14|694.67|690.67|695.35|691.35|694.5|690.5|30
1621616810000|2021-05-21 17:06:50|694.6|690.6|692.98|688.98|694.64|690.64|692.67|688.67|30
1621616820000|2021-05-21 17:07:00|692.99|688.99|693.61|689.61|693.61|689.61|692.91|688.91|27
1621616830000|2021-05-21 17:07:10|693.6|689.6|693.33|689.33|694.43|690.43|693.33|689.33|26
1621616840000|2021-05-21 17:07:20|692.98|688.98|692.2|688.2|693.21|689.21|692.2|688.2|33
1621616850000|2021-05-21 17:07:30|692.15|688.15|692.15|688.15|692.49|688.49|692.09|688.09|24
1621616860000|2021-05-21 17:07:40|691.95|687.95|691.48|687.48|692.12|688.12|691.34|687.34|24
1621616870000|2021-05-21 17:07:50|691.29|687.29|692.03|688.03|692.4|688.4|691.24|687.24|31
1621616880000|2021-05-21 17:08:00|692.34|688.34|693.37|689.37|693.56|689.56|692.34|688.34|22
1621616890000|2021-05-21 17:08:10|693.35|689.35|692.97|688.97|693.35|689.35|692.9|688.9|26
1621616900000|2021-05-21 17:08:20|693.01|689.01|693.25|689.25|693.25|689.25|693.01|689.01|23
1621616910000|2021-05-21 17:08:30|693.26|689.26|695.14|691.14|695.14|691.14|693.26|689.26|27
1621616920000|2021-05-21 17:08:40|695.16|691.16|694.68|690.68|695.16|691.16|694.27|690.27|19
1621616930000|2021-05-21 17:08:50|694.62|690.62|695.55|691.55|695.55|691.55|694.22|690.22|21
1621616940000|2021-05-21 17:09:00|695.61|691.61|697.56|693.56|697.56|693.56|695.52|691.52|20
1621616950000|2021-05-21 17:09:10|697.64|693.64|698|694|698.04|694.04|697.64|693.64|19
1621616960000|2021-05-21 17:09:20|697.99|693.99|697.62|693.62|698|694|697.46|693.46|26
1621616970000|2021-05-21 17:09:30|697.63|693.63|698.26|694.26|698.39|694.39|697.63|693.63|29
1621616980000|2021-05-21 17:09:40|698.51|694.51|698.66|694.66|699.07|695.07|698.35|694.35|19
1621616990000|2021-05-21 17:09:50|698.65|694.65|700.05|696.05|700.3|696.3|698.14|694.14|25
1621617000000|2021-05-21 17:10:00|700.04|696.04|700.63|696.63|700.63|696.63|699.94|695.94|20
1621617010000|2021-05-21 17:10:10|700.76|696.76|703.71|699.71|703.71|699.71|700.69|696.69|24
1621617020000|2021-05-21 17:10:20|703.8|699.8|702.8|698.8|704.2|700.2|702.79|698.79|28
1621617030000|2021-05-21 17:10:30|702.83|698.83|702.94|698.94|703.26|699.26|702.67|698.67|25
1621617040000|2021-05-21 17:10:40|702.97|698.97|702.34|698.34|703.01|699.01|702.34|698.34|15
1621617050000|2021-05-21 17:10:50|702.4|698.4|701.93|697.93|702.85|698.85|701.74|697.74|24
1621617060000|2021-05-21 17:11:00|701.96|697.96|703.35|699.35|703.35|699.35|701.8|697.8|27
1621617070000|2021-05-21 17:11:10|703.39|699.39|704.05|700.05|704.05|700.05|703.22|699.22|14
1621617080000|2021-05-21 17:11:20|703.98|699.98|704.09|700.09|704.17|700.17|703.98|699.98|6
1621617090000|2021-05-21 17:11:30|703.96|699.96|703.5|699.5|704.05|700.05|703.35|699.35|11
1621617100000|2021-05-21 17:11:40|703.41|699.41|703.71|699.71|703.88|699.88|703.39|699.39|22
1621617110000|2021-05-21 17:11:50|703.7|699.7|703.86|699.86|703.89|699.89|703.33|699.33|22
1621617120000|2021-05-21 17:12:00|704.07|700.07|703.25|699.25|704.07|700.07|703.25|699.25|27
1621617130000|2021-05-21 17:12:10|703.23|699.23|704.14|700.14|704.14|700.14|703.21|699.21|22
1621617140000|2021-05-21 17:12:20|704.17|700.17|704.24|700.24|704.29|700.29|704.14|700.14|12
1621617150000|2021-05-21 17:12:30|704.47|700.47|704.23|700.23|704.47|700.47|704.11|700.11|14
1621617160000|2021-05-21 17:12:40|704.11|700.11|704.3|700.3|704.3|700.3|704.05|700.05|16
1621617170000|2021-05-21 17:12:50|704.29|700.29|704.27|700.27|704.31|700.31|704.11|700.11|12
1621617180000|2021-05-21 17:13:00|704.45|700.45|704.57|700.57|704.59|700.59|704.45|700.45|12
1621617190000|2021-05-21 17:13:10|704.54|700.54|704.67|700.67|705.04|701.04|704.19|700.19|26
1621617200000|2021-05-21 17:13:20|704.66|700.66|705.48|701.48|705.48|701.48|704.66|700.66|12
1621617210000|2021-05-21 17:13:30|705.49|701.49|706.88|702.88|706.88|702.88|705.48|701.48|25
1621617220000|2021-05-21 17:13:40|706.9|702.9|706.69|702.69|706.92|702.92|706.64|702.64|15
1621617230000|2021-05-21 17:13:50|706.24|702.24|704.65|700.65|706.27|702.27|704.65|700.65|32
1621617240000|2021-05-21 17:14:00|704.71|700.71|705.07|701.07|705.28|701.28|704.71|700.71|24
1621617250000|2021-05-21 17:14:10|705.09|701.09|703.28|699.28|705.16|701.16|703.26|699.26|32
1621617260000|2021-05-21 17:14:20|703.27|699.27|701.4|697.4|703.27|699.27|701.19|697.19|32
1621617270000|2021-05-21 17:14:30|701.36|697.36|701.14|697.14|701.65|697.65|701.07|697.07|31
1621617280000|2021-05-21 17:14:40|701.3|697.3|700.17|696.17|701.39|697.39|700.17|696.17|24
1621617290000|2021-05-21 17:14:50|700|696|699.68|695.68|700.15|696.15|699.58|695.58|22
1621617300000|2021-05-21 17:15:00|699.69|695.69|698.45|694.45|699.97|695.97|698.3|694.3|28
1621617310000|2021-05-21 17:15:10|698.77|694.77|698.43|694.43|698.95|694.95|698.43|694.43|26
1621617320000|2021-05-21 17:15:20|698.48|694.48|696.82|692.82|698.5|694.5|696.69|692.69|30
1621617330000|2021-05-21 17:15:30|696.8|692.8|696.18|692.18|696.8|692.8|696.01|692.01|27
1621617340000|2021-05-21 17:15:40|696.17|692.17|695.88|691.88|696.17|692.17|695.63|691.63|23
1621617350000|2021-05-21 17:15:50|695.94|691.94|696.84|692.84|696.85|692.85|695.87|691.87|21
1621617360000|2021-05-21 17:16:00|696.95|692.95|698.8|694.8|698.81|694.81|696.89|692.89|24
1621617370000|2021-05-21 17:16:10|698.91|694.91|699.48|695.48|699.79|695.79|698.91|694.91|26
1621617380000|2021-05-21 17:16:20|699.51|695.51|700.61|696.61|700.61|696.61|699.36|695.36|26
1621617390000|2021-05-21 17:16:30|700.62|696.62|701.88|697.88|702.54|698.54|700.62|696.62|26
1621617400000|2021-05-21 17:16:40|702.08|698.08|701.68|697.68|702.51|698.51|701.65|697.65|28
1621617410000|2021-05-21 17:16:50|701.76|697.76|701.95|697.95|702.05|698.05|701.63|697.63|20
1621617420000|2021-05-21 17:17:00|701.94|697.94|702.33|698.33|702.59|698.59|701.94|697.94|18
1621617430000|2021-05-21 17:17:10|702.32|698.32|700.78|696.78|702.32|698.32|700.78|696.78|21
1621617440000|2021-05-21 17:17:20|700.76|696.76|699.34|695.34|700.84|696.84|699.34|695.34|21
1621617450000|2021-05-21 17:17:30|699.75|695.75|700.76|696.76|700.76|696.76|699.7|695.7|30
1621617460000|2021-05-21 17:17:40|700.95|696.95|700.96|696.96|701.28|697.28|700.87|696.87|28
1621617470000|2021-05-21 17:17:50|700.99|696.99|701.1|697.1|701.23|697.23|700.96|696.96|22
1621617480000|2021-05-21 17:18:00|701.22|697.22|700.76|696.76|701.4|697.4|700.74|696.74|28
1621617490000|2021-05-21 17:18:10|700.78|696.78|700.21|696.21|700.78|696.78|700.2|696.2|27
1621617500000|2021-05-21 17:18:20|700.2|696.2|700.68|696.68|700.7|696.7|700.15|696.15|23
1621617510000|2021-05-21 17:18:30|700.69|696.69|700.78|696.78|700.84|696.84|700.68|696.68|10
1621617520000|2021-05-21 17:18:40|700.79|696.79|700.72|696.72|700.88|696.88|700.72|696.72|10
1621617530000|2021-05-21 17:18:50|700.53|696.53|699.86|695.86|700.53|696.53|699.86|695.86|15
1621617540000|2021-05-21 17:19:00|699.87|695.87|700.16|696.16|700.31|696.31|699.87|695.87|18
1621617550000|2021-05-21 17:19:10|700.22|696.22|698.91|694.91|700.3|696.3|698.91|694.91|19
1621617560000|2021-05-21 17:19:20|699.09|695.09|698.36|694.36|699.16|695.16|698.26|694.26|30
1621617570000|2021-05-21 17:19:30|698.89|694.89|698.95|694.95|699.75|695.75|698.87|694.87|30
1621617580000|2021-05-21 17:19:40|698.91|694.91|700.6|696.6|700.64|696.64|698.81|694.81|36
1621617590000|2021-05-21 17:19:50|700.62|696.62|701.98|697.98|702.03|698.03|700.46|696.46|21
1621617600000|2021-05-21 17:20:00|701.96|697.96|705.07|701.07|705.26|701.26|701.72|697.72|31
1621617610000|2021-05-21 17:20:10|705.02|701.02|705.39|701.39|705.64|701.64|704.97|700.97|24
1621617620000|2021-05-21 17:20:20|705.5|701.5|705.86|701.86|705.87|701.87|705.48|701.48|16
1621617630000|2021-05-21 17:20:30|706.01|702.01|705.9|701.9|706.12|702.12|705.57|701.57|20
1621617640000|2021-05-21 17:20:40|705.83|701.83|706.4|702.4|706.4|702.4|705.83|701.83|24
1621617650000|2021-05-21 17:20:50|706.42|702.42|705.6|701.6|706.42|702.42|705.6|701.6|24
1621617660000|2021-05-21 17:21:00|705.64|701.64|706.6|702.6|706.6|702.6|705.26|701.26|24
1621617670000|2021-05-21 17:21:10|706.72|702.72|707.82|703.82|707.98|703.98|706.67|702.67|26
1621617680000|2021-05-21 17:21:20|707.56|703.56|708.24|704.24|708.32|704.32|707.36|703.36|20
1621617690000|2021-05-21 17:21:30|708.23|704.23|706.97|702.97|708.23|704.23|706.97|702.97|31
1621617700000|2021-05-21 17:21:40|706.96|702.96|706.9|702.9|707.02|703.02|706.81|702.81|19
1621617710000|2021-05-21 17:21:50|706.92|702.92|707.76|703.76|707.76|703.76|706.78|702.78|24
1621617720000|2021-05-21 17:22:00|707.78|703.78|708.05|704.05|708.22|704.22|707.26|703.26|18
1621617730000|2021-05-21 17:22:10|708.02|704.02|708.56|704.56|708.63|704.63|708.02|704.02|22
1621617740000|2021-05-21 17:22:20|708.14|704.14|708.18|704.18|708.85|704.85|708|704|32
1621617750000|2021-05-21 17:22:30|708.2|704.2|708.57|704.57|709.1|705.1|708.2|704.2|26
1621617760000|2021-05-21 17:22:40|708.58|704.58|708.31|704.31|708.77|704.77|707.95|703.95|20
1621617770000|2021-05-21 17:22:50|708.32|704.32|708.67|704.67|708.67|704.67|708.15|704.15|28
1621617780000|2021-05-21 17:23:00|708.68|704.68|708.04|704.04|708.75|704.75|707.98|703.98|18
1621617790000|2021-05-21 17:23:10|708.05|704.05|708.18|704.18|708.46|704.46|708.03|704.03|31
1621617800000|2021-05-21 17:23:20|708.16|704.16|708.05|704.05|708.46|704.46|707.97|703.97|28
1621617810000|2021-05-21 17:23:30|708.07|704.07|707.68|703.68|708.07|704.07|707.64|703.64|25
1621617820000|2021-05-21 17:23:40|707.66|703.66|707.8|703.8|708.14|704.14|707.66|703.66|29
1621617830000|2021-05-21 17:23:50|707.81|703.81|707.48|703.48|707.88|703.88|707.48|703.48|25
1621617840000|2021-05-21 17:24:00|707.4|703.4|705.71|701.71|707.4|703.4|705.59|701.59|31
1621617850000|2021-05-21 17:24:10|705.72|701.72|706.28|702.28|706.28|702.28|705.72|701.72|19
1621617860000|2021-05-21 17:24:20|706.43|702.43|706.23|702.23|707.24|703.24|706.05|702.05|32
1621617870000|2021-05-21 17:24:30|706.15|702.15|705.97|701.97|706.18|702.18|705.63|701.63|30
1621617880000|2021-05-21 17:24:40|705.98|701.98|705.13|701.13|706.28|702.28|705.05|701.05|31
1621617890000|2021-05-21 17:24:50|705.15|701.15|706.03|702.03|706.03|702.03|705.15|701.15|30
1621617900000|2021-05-21 17:25:00|706.19|702.19|705.24|701.24|706.53|702.53|705.24|701.24|30
1621617910000|2021-05-21 17:25:10|705.12|701.12|703.29|699.29|705.12|701.12|703.21|699.21|35
1621617920000|2021-05-21 17:25:20|703.26|699.26|701.39|697.39|703.27|699.27|701.39|697.39|25
1621617930000|2021-05-21 17:25:30|701.45|697.45|700.76|696.76|701.62|697.62|700.75|696.75|23
1621617940000|2021-05-21 17:25:40|700.77|696.77|701.28|697.28|701.29|697.29|700.14|696.14|29
1621617950000|2021-05-21 17:25:50|701.29|697.29|701.25|697.25|702.29|698.29|701.24|697.24|27
1621617960000|2021-05-21 17:26:00|701.26|697.26|699.57|695.57|701.26|697.26|699.57|695.57|24
1621617970000|2021-05-21 17:26:10|699.61|695.61|698.44|694.44|699.61|695.61|698.38|694.38|18
1621617980000|2021-05-21 17:26:20|698.39|694.39|697.74|693.74|698.41|694.41|697.53|693.53|14
1621617990000|2021-05-21 17:26:30|697.48|693.48|696.93|692.93|697.54|693.54|696.93|692.93|26
1621618000000|2021-05-21 17:26:40|696.92|692.92|695.71|691.71|696.92|692.92|695.71|691.71|20
1621618010000|2021-05-21 17:26:50|695.53|691.53|695.13|691.13|695.8|691.8|694.75|690.75|30
1621618020000|2021-05-21 17:27:00|695.03|691.03|696.71|692.71|697.45|693.45|694.96|690.96|35
1621618030000|2021-05-21 17:27:10|696.77|692.77|698.6|694.6|698.61|694.61|696.77|692.77|34
1621618040000|2021-05-21 17:27:20|698.55|694.55|697.63|693.63|698.55|694.55|697.48|693.48|25
1621618050000|2021-05-21 17:27:30|697.57|693.57|696.33|692.33|697.57|693.57|696.25|692.25|19
1621618060000|2021-05-21 17:27:40|696.02|692.02|695.34|691.34|696.02|692.02|695.12|691.12|25
1621618070000|2021-05-21 17:27:50|695.27|691.27|695.42|691.42|695.55|691.55|695.27|691.27|12
1621618080000|2021-05-21 17:28:00|695.32|691.32|695.42|691.42|695.42|691.42|694.93|690.93|23
1621618090000|2021-05-21 17:28:10|695.11|691.11|693.23|689.23|695.11|691.11|693.23|689.23|7
1621618100000|2021-05-21 17:28:20|693.21|689.21|693.57|689.57|693.89|689.89|692.65|688.65|32
1621618110000|2021-05-21 17:28:30|693.53|689.53|694.29|690.29|694.38|690.38|693.53|689.53|22
1621618120000|2021-05-21 17:28:40|694.33|690.33|694.28|690.28|694.33|690.33|694.11|690.11|13
1621618130000|2021-05-21 17:28:50|694.19|690.19|693.89|689.89|694.19|690.19|693.79|689.79|7
1621618140000|2021-05-21 17:29:00|693.83|689.83|693.36|689.36|693.84|689.84|693.28|689.28|15
1621618150000|2021-05-21 17:29:10|693.38|689.38|692.92|688.92|693.53|689.53|692.92|688.92|31
1621618160000|2021-05-21 17:29:20|692.93|688.93|693.22|689.22|693.22|689.22|692.74|688.74|24
1621618170000|2021-05-21 17:29:30|693.4|689.4|692.66|688.66|693.85|689.85|692.66|688.66|28
1621618180000|2021-05-21 17:29:40|692.67|688.67|693.54|689.54|694.17|690.17|692.41|688.41|23
1621618190000|2021-05-21 17:29:50|693.5|689.5|692.74|688.74|693.5|689.5|692.56|688.56|19
1621618200000|2021-05-21 17:30:00|692.65|688.65|690.84|686.84|692.65|688.65|690.82|686.82|21
1621618210000|2021-05-21 17:30:10|690.89|686.89|691.97|687.97|692.28|688.28|690.89|686.89|27
1621618220000|2021-05-21 17:30:20|691.98|687.98|693.44|689.44|693.44|689.44|691.98|687.98|24
1621618230000|2021-05-21 17:30:30|693.65|689.65|693.44|689.44|693.91|689.91|693.44|689.44|17
1621618240000|2021-05-21 17:30:40|693.53|689.53|693.98|689.98|694.19|690.19|693.39|689.39|9
1621618250000|2021-05-21 17:30:50|694|690|694.32|690.32|694.32|690.32|694|690|14
1621618260000|2021-05-21 17:31:00|694.26|690.26|693.69|689.69|694.26|690.26|693.69|689.69|22
1621618270000|2021-05-21 17:31:10|693.71|689.71|693.12|689.12|693.71|689.71|693.11|689.11|19
1621618280000|2021-05-21 17:31:20|693.09|689.09|692.26|688.26|693.09|689.09|692.26|688.26|23
1621618290000|2021-05-21 17:31:30|692.29|688.29|693.1|689.1|693.16|689.16|692.29|688.29|26
1621618300000|2021-05-21 17:31:40|693.09|689.09|692.18|688.18|693.12|689.12|691.9|687.9|32
1621618310000|2021-05-21 17:31:50|692.19|688.19|692.41|688.41|692.43|688.43|692.06|688.06|14
1621618320000|2021-05-21 17:32:00|692.37|688.37|691.23|687.23|692.37|688.37|691.22|687.22|22
1621618330000|2021-05-21 17:32:10|691.22|687.22|691.75|687.75|691.79|687.79|690.98|686.98|22
1621618340000|2021-05-21 17:32:20|691.6|687.6|691.2|687.2|691.67|687.67|691.15|687.15|22
1621618350000|2021-05-21 17:32:30|691.18|687.18|690.43|686.43|691.18|687.18|690.43|686.43|28
1621618360000|2021-05-21 17:32:40|690.44|686.44|689.47|685.47|690.58|686.58|689.32|685.32|23
1621618370000|2021-05-21 17:32:50|689.3|685.3|690.7|686.7|690.71|686.71|689.23|685.23|22
1621618380000|2021-05-21 17:33:00|690.63|686.63|690.92|686.92|690.92|686.92|690.47|686.47|32
1621618390000|2021-05-21 17:33:10|691.02|687.02|692.58|688.58|692.58|688.58|691.02|687.02|26
1621618400000|2021-05-21 17:33:20|692.6|688.6|693.64|689.64|694.08|690.08|692.53|688.53|28
1621618410000|2021-05-21 17:33:30|693.49|689.49|693.27|689.27|693.6|689.6|693.22|689.22|23
1621618420000|2021-05-21 17:33:40|693.09|689.09|691.2|687.2|693.09|689.09|691.2|687.2|24
1621618430000|2021-05-21 17:33:50|691.21|687.21|690.37|686.37|691.3|687.3|690.36|686.36|15
1621618440000|2021-05-21 17:34:00|690.65|686.65|692.13|688.13|692.13|688.13|690.63|686.63|27
1621618450000|2021-05-21 17:34:10|692.23|688.23|692.5|688.5|692.94|688.94|692.23|688.23|20
1621618460000|2021-05-21 17:34:20|692.43|688.43|691.66|687.66|692.48|688.48|691.59|687.59|16
1621618470000|2021-05-21 17:34:30|691.62|687.62|691.39|687.39|691.66|687.66|691.39|687.39|22
1621618480000|2021-05-21 17:34:40|691.24|687.24|691.47|687.47|691.47|687.47|691.08|687.08|20
1621618490000|2021-05-21 17:34:50|691.48|687.48|691.29|687.29|691.58|687.58|691.28|687.28|19
1621618500000|2021-05-21 17:35:00|691.14|687.14|691.3|687.3|691.47|687.47|691.14|687.14|19
1621618510000|2021-05-21 17:35:10|691.36|687.36|690.57|686.57|691.65|687.65|690.55|686.55|26
1621618520000|2021-05-21 17:35:20|690.52|686.52|689.68|685.68|690.55|686.55|689.68|685.68|25
1621618530000|2021-05-21 17:35:30|689.87|685.87|689.35|685.35|689.89|685.89|688.6|684.6|27
1621618540000|2021-05-21 17:35:40|689.33|685.33|688.1|684.1|689.33|685.33|688|684|24
1621618550000|2021-05-21 17:35:50|688.11|684.11|687.96|683.96|688.53|684.53|687.95|683.95|25
1621618560000|2021-05-21 17:36:00|687.89|683.89|686.74|682.74|687.89|683.89|686.36|682.36|28
1621618570000|2021-05-21 17:36:10|687.1|683.1|686.21|682.21|687.1|683.1|686.02|682.02|29
1621618580000|2021-05-21 17:36:20|686.17|682.17|686.45|682.45|686.5|682.5|685.88|681.88|32
1621618590000|2021-05-21 17:36:30|686.12|682.12|687.45|683.45|687.58|683.58|686.12|682.12|22
1621618600000|2021-05-21 17:36:40|687.64|683.64|685.24|681.24|687.81|683.81|685.24|681.24|32
1621618610000|2021-05-21 17:36:50|685.28|681.28|685.89|681.89|686.08|682.08|685.27|681.27|22
1621618620000|2021-05-21 17:37:00|685.91|681.91|687.83|683.83|687.94|683.94|685.91|681.91|29
1621618630000|2021-05-21 17:37:10|687.87|683.87|688.19|684.19|688.21|684.21|687.64|683.64|18
1621618640000|2021-05-21 17:37:20|688.15|684.15|689.11|685.11|689.11|685.11|688.15|684.15|13
1621618650000|2021-05-21 17:37:30|689.27|685.27|688.84|684.84|690.01|686.01|688.72|684.72|24
1621618660000|2021-05-21 17:37:40|688.89|684.89|686.71|682.71|688.89|684.89|686.71|682.71|27
1621618670000|2021-05-21 17:37:50|686.43|682.43|685.76|681.76|686.47|682.47|685.54|681.54|33
1621618680000|2021-05-21 17:38:00|685.74|681.74|687.7|683.7|688.08|684.08|685.46|681.46|31
1621618690000|2021-05-21 17:38:10|688.2|684.2|688.94|684.94|689.72|685.72|688.2|684.2|28
1621618700000|2021-05-21 17:38:20|688.75|684.75|689.64|685.64|689.86|685.86|688.51|684.51|31
1621618710000|2021-05-21 17:38:30|689.65|685.65|688.61|684.61|689.65|685.65|688.6|684.6|28
1621618720000|2021-05-21 17:38:40|688.57|684.57|687.9|683.9|688.57|684.57|687.51|683.51|28
1621618730000|2021-05-21 17:38:50|687.93|683.93|688.67|684.67|688.68|684.68|687.71|683.71|20
1621618740000|2021-05-21 17:39:00|688.71|684.71|689.08|685.08|689.19|685.19|688.64|684.64|17
1621618750000|2021-05-21 17:39:10|689.07|685.07|688.18|684.18|689.07|685.07|688.18|684.18|21
1621618760000|2021-05-21 17:39:20|688.17|684.17|687.88|683.88|688.17|684.17|687.88|683.88|4
1621618770000|2021-05-21 17:39:30|687.87|683.87|687.2|683.2|687.88|683.88|687.2|683.2|10
1621618780000|2021-05-21 17:39:40|687.21|683.21|687.92|683.92|687.96|683.96|687.21|683.21|19
1621618790000|2021-05-21 17:39:50|687.9|683.9|688.32|684.32|688.59|684.59|687.82|683.82|26
1621618800000|2021-05-21 17:40:00|688.38|684.38|688.99|684.99|689.08|685.08|688.33|684.33|29
1621618810000|2021-05-21 17:40:10|688.93|684.93|690.78|686.78|691.12|687.12|688.79|684.79|28
1621618820000|2021-05-21 17:40:20|690.92|686.92|691.63|687.63|691.81|687.81|690.92|686.92|12
1621618830000|2021-05-21 17:40:30|691.52|687.52|689.36|685.36|691.52|687.52|689.36|685.36|32
1621618840000|2021-05-21 17:40:40|689.35|685.35|688.89|684.89|689.35|685.35|688.73|684.73|24
1621618850000|2021-05-21 17:40:50|688.88|684.88|689.93|685.93|690.07|686.07|688.82|684.82|28
1621618860000|2021-05-21 17:41:00|689.92|685.92|690.46|686.46|690.68|686.68|689.92|685.92|24
1621618870000|2021-05-21 17:41:10|690.32|686.32|690.25|686.25|690.42|686.42|690.24|686.24|15
1621618880000|2021-05-21 17:41:20|690.23|686.23|690.79|686.79|690.79|686.79|690.06|686.06|30
1621618890000|2021-05-21 17:41:30|690.85|686.85|690.65|686.65|690.88|686.88|690.63|686.63|16
1621618900000|2021-05-21 17:41:40|690.83|686.83|691.54|687.54|691.54|687.54|690.69|686.69|12
1621618910000|2021-05-21 17:41:50|691.5|687.5|691.36|687.36|691.54|687.54|691.36|687.36|9
1621618920000|2021-05-21 17:42:00|691.39|687.39|691.03|687.03|691.39|687.39|690.93|686.93|18
1621618930000|2021-05-21 17:42:10|691.02|687.02|691.03|687.03|691.19|687.19|690.46|686.46|26
1621618940000|2021-05-21 17:42:20|691.05|687.05|692.13|688.13|692.13|688.13|690.9|686.9|19
1621618950000|2021-05-21 17:42:30|692.17|688.17|693.97|689.97|694.23|690.23|692.17|688.17|26
1621618960000|2021-05-21 17:42:40|694.31|690.31|696.43|692.43|696.44|692.44|693.97|689.97|26
1621618970000|2021-05-21 17:42:50|696.48|692.48|695.88|691.88|696.67|692.67|695.8|691.8|16
1621618980000|2021-05-21 17:43:00|695.61|691.61|696.81|692.81|696.81|692.81|695.16|691.16|34
1621618990000|2021-05-21 17:43:10|696.78|692.78|697.63|693.63|697.99|693.99|696.78|692.78|30
1621619000000|2021-05-21 17:43:20|697.48|693.48|697.23|693.23|697.62|693.62|697.02|693.02|26
1621619010000|2021-05-21 17:43:30|697.28|693.28|696.82|692.82|697.29|693.29|696.78|692.78|23
1621619020000|2021-05-21 17:43:40|696.83|692.83|696.82|692.82|697.04|693.04|696.54|692.54|27
1621619030000|2021-05-21 17:43:50|696.83|692.83|696.96|692.96|696.99|692.99|696.67|692.67|13
1621619040000|2021-05-21 17:44:00|696.97|692.97|697.25|693.25|697.25|693.25|696.97|692.97|19
1621619050000|2021-05-21 17:44:10|697.37|693.37|697.47|693.47|697.6|693.6|696.99|692.99|10
1621619060000|2021-05-21 17:44:20|696.99|692.99|698.23|694.23|698.61|694.61|696.99|692.99|24
1621619070000|2021-05-21 17:44:30|698.09|694.09|698.34|694.34|698.34|694.34|697.32|693.32|24
1621619080000|2021-05-21 17:44:40|698.23|694.23|698.28|694.28|698.28|694.28|697.11|693.11|26
1621619090000|2021-05-21 17:44:50|698.41|694.41|698.83|694.83|698.92|694.92|698.41|694.41|17
1621619100000|2021-05-21 17:45:00|698.7|694.7|699.44|695.44|699.7|695.7|698.7|694.7|22
1621619110000|2021-05-21 17:45:10|699.45|695.45|698.62|694.62|699.6|695.6|698.62|694.62|33
1621619120000|2021-05-21 17:45:20|698.65|694.65|698.57|694.57|698.77|694.77|698.24|694.24|26
1621619130000|2021-05-21 17:45:30|698.77|694.77|698.82|694.82|698.88|694.88|698.6|694.6|28
1621619140000|2021-05-21 17:45:40|698.86|694.86|699.18|695.18|699.29|695.29|698.74|694.74|16
1621619150000|2021-05-21 17:45:50|699.2|695.2|699.07|695.07|699.28|695.28|698.68|694.68|18
1621619160000|2021-05-21 17:46:00|699.1|695.1|699.43|695.43|699.61|695.61|699.1|695.1|27
1621619170000|2021-05-21 17:46:10|699.49|695.49|699.67|695.67|699.67|695.67|699.49|695.49|21
1621619180000|2021-05-21 17:46:20|699.64|695.64|699.76|695.76|699.77|695.77|699.13|695.13|31
1621619190000|2021-05-21 17:46:30|699.77|695.77|700.06|696.06|700.06|696.06|699.72|695.72|23
1621619200000|2021-05-21 17:46:40|700.02|696.02|699.72|695.72|700.02|696.02|699.72|695.72|26
1621619210000|2021-05-21 17:46:50|699.97|695.97|699.85|695.85|699.97|695.97|699.72|695.72|16
1621619220000|2021-05-21 17:47:00|699.89|695.89|701.2|697.2|701.27|697.27|699.89|695.89|23
1621619230000|2021-05-21 17:47:10|701.07|697.07|702.29|698.29|702.54|698.54|701.07|697.07|22
1621619240000|2021-05-21 17:47:20|702.07|698.07|701.53|697.53|702.14|698.14|701.53|697.53|22
1621619250000|2021-05-21 17:47:30|701.46|697.46|701.71|697.71|701.78|697.78|701.35|697.35|23
1621619260000|2021-05-21 17:47:40|701.75|697.75|701.96|697.96|702.13|698.13|701.67|697.67|21
1621619270000|2021-05-21 17:47:50|701.93|697.93|701.48|697.48|701.93|697.93|701.2|697.2|21
1621619280000|2021-05-21 17:48:00|701.49|697.49|701.43|697.43|701.86|697.86|701.4|697.4|22
1621619290000|2021-05-21 17:48:10|701.58|697.58|701.86|697.86|701.93|697.93|701.43|697.43|21
1621619300000|2021-05-21 17:48:20|701.87|697.87|701.91|697.91|702.71|698.71|701.43|697.43|23
1621619310000|2021-05-21 17:48:30|701.43|697.43|703.6|699.6|703.95|699.95|701.43|697.43|25
1621619320000|2021-05-21 17:48:40|703.51|699.51|703.12|699.12|703.51|699.51|703.02|699.02|19
1621619330000|2021-05-21 17:48:50|703.13|699.13|703.3|699.3|703.62|699.62|703.05|699.05|24
1621619340000|2021-05-21 17:49:00|703.31|699.31|702.75|698.75|703.31|699.31|702.75|698.75|13
1621619350000|2021-05-21 17:49:10|702.71|698.71|702.03|698.03|702.71|698.71|702.03|698.03|19
1621619360000|2021-05-21 17:49:20|701.85|697.85|701.76|697.76|701.85|697.85|701.76|697.76|8
1621619370000|2021-05-21 17:49:30|701.78|697.78|701.83|697.83|702.18|698.18|701.78|697.78|22
1621619380000|2021-05-21 17:49:40|701.81|697.81|700.54|696.54|701.81|697.81|700.16|696.16|28
1621619390000|2021-05-21 17:49:50|700.15|696.15|700.31|696.31|700.32|696.32|700.02|696.02|22
1621619400000|2021-05-21 17:50:00|700.29|696.29|700.4|696.4|700.48|696.48|700.28|696.28|22
1621619410000|2021-05-21 17:50:10|700.41|696.41|700.61|696.61|700.72|696.72|700.36|696.36|13
1621619420000|2021-05-21 17:50:20|700.36|696.36|701.58|697.58|701.79|697.79|700.36|696.36|22
1621619430000|2021-05-21 17:50:30|701.16|697.16|701.4|697.4|701.5|697.5|701.16|697.16|16
1621619440000|2021-05-21 17:50:40|701.42|697.42|702.15|698.15|702.15|698.15|701.16|697.16|16
1621619450000|2021-05-21 17:50:50|702.17|698.17|702.99|698.99|703.15|699.15|701.97|697.97|23
1621619460000|2021-05-21 17:51:00|702.94|698.94|702.58|698.58|702.94|698.94|702.58|698.58|15
1621619470000|2021-05-21 17:51:10|702.59|698.59|701.91|697.91|702.6|698.6|701.76|697.76|18
1621619480000|2021-05-21 17:51:20|701.82|697.82|701.8|697.8|701.87|697.87|701.63|697.63|20
1621619490000|2021-05-21 17:51:30|701.77|697.77|701.64|697.64|701.87|697.87|701.61|697.61|15
1621619500000|2021-05-21 17:51:40|701.63|697.63|701.03|697.03|701.64|697.64|700.77|696.77|27
1621619510000|2021-05-21 17:51:50|700.99|696.99|700.98|696.98|701.02|697.02|700.97|696.97|8
1621619520000|2021-05-21 17:52:00|700.99|696.99|700.9|696.9|701.39|697.39|700.81|696.81|28
1621619530000|2021-05-21 17:52:10|700.91|696.91|701.16|697.16|701.16|697.16|700.82|696.82|27
1621619540000|2021-05-21 17:52:20|701.15|697.15|700.78|696.78|701.33|697.33|700.78|696.78|28
1621619550000|2021-05-21 17:52:30|700.71|696.71|700.38|696.38|700.96|696.96|700.38|696.38|24
1621619560000|2021-05-21 17:52:40|700.19|696.19|697.94|693.94|700.19|696.19|697.93|693.93|21
1621619570000|2021-05-21 17:52:50|697.88|693.88|697.6|693.6|697.92|693.92|697.25|693.25|30
1621619580000|2021-05-21 17:53:00|697.42|693.42|699.23|695.23|699.58|695.58|697.41|693.41|33
1621619590000|2021-05-21 17:53:10|699.14|695.14|698.1|694.1|699.3|695.3|697.98|693.98|28
1621619600000|2021-05-21 17:53:20|698.11|694.11|698.68|694.68|698.68|694.68|698.08|694.08|26
1621619610000|2021-05-21 17:53:30|698.2|694.2|697.68|693.68|698.45|694.45|697.64|693.64|22
1621619620000|2021-05-21 17:53:40|697.67|693.67|697.7|693.7|697.87|693.87|697.45|693.45|25
1621619630000|2021-05-21 17:53:50|697.68|693.68|698.24|694.24|698.24|694.24|697.68|693.68|21
1621619640000|2021-05-21 17:54:00|698.21|694.21|698.55|694.55|698.59|694.59|698.16|694.16|25
1621619650000|2021-05-21 17:54:10|698.63|694.63|699.64|695.64|699.67|695.67|698.63|694.63|21
1621619660000|2021-05-21 17:54:20|699.67|695.67|699.35|695.35|699.68|695.68|699.18|695.18|14
1621619670000|2021-05-21 17:54:30|699.29|695.29|698.58|694.58|699.29|695.29|698.54|694.54|31
1621619680000|2021-05-21 17:54:40|698.6|694.6|698.84|694.84|698.85|694.85|698.38|694.38|26
1621619690000|2021-05-21 17:54:50|698.94|694.94|699.27|695.27|699.3|695.3|698.94|694.94|31
1621619700000|2021-05-21 17:55:00|699.28|695.28|699.02|695.02|699.28|695.28|699.02|695.02|15
1621619710000|2021-05-21 17:55:10|699.04|695.04|698.75|694.75|699.07|695.07|698.73|694.73|17
1621619720000|2021-05-21 17:55:20|698.81|694.81|698.51|694.51|698.86|694.86|698.27|694.27|24
1621619730000|2021-05-21 17:55:30|698.5|694.5|698.43|694.43|698.68|694.68|698.26|694.26|25
1621619740000|2021-05-21 17:55:40|698.44|694.44|698.93|694.93|698.94|694.94|698.39|694.39|21
1621619750000|2021-05-21 17:55:50|698.96|694.96|699.86|695.86|700.11|696.11|698.9|694.9|28
1621619760000|2021-05-21 17:56:00|699.71|695.71|699.41|695.41|699.74|695.74|699.16|695.16|24
1621619770000|2021-05-21 17:56:10|699.33|695.33|698.63|694.63|699.33|695.33|698.63|694.63|19
1621619780000|2021-05-21 17:56:20|698.69|694.69|698.86|694.86|698.91|694.91|698.69|694.69|11
1621619790000|2021-05-21 17:56:30|698.77|694.77|698.7|694.7|698.79|694.79|698.68|694.68|10
1621619800000|2021-05-21 17:56:40|698.71|694.71|699.3|695.3|699.3|695.3|698.71|694.71|24
1621619810000|2021-05-21 17:56:50|699.31|695.31|699.99|695.99|700.09|696.09|699.24|695.24|29
1621619820000|2021-05-21 17:57:00|700.01|696.01|700.04|696.04|700.12|696.12|700.01|696.01|23
1621619830000|2021-05-21 17:57:10|700.05|696.05|700.94|696.94|700.94|696.94|700.04|696.04|21
1621619840000|2021-05-21 17:57:20|700.91|696.91|702.31|698.31|702.31|698.31|700.91|696.91|30
1621619850000|2021-05-21 17:57:30|702.34|698.34|703.03|699.03|703.04|699.04|702.34|698.34|32
1621619860000|2021-05-21 17:57:40|703.01|699.01|703|699|703.09|699.09|702.67|698.67|18
1621619870000|2021-05-21 17:57:50|703.05|699.05|702.78|698.78|703.06|699.06|702.43|698.43|26
1621619880000|2021-05-21 17:58:00|702.79|698.79|704.68|700.68|704.7|700.7|702.79|698.79|30
1621619890000|2021-05-21 17:58:10|704.53|700.53|704.95|700.95|705.56|701.56|704.53|700.53|26
1621619900000|2021-05-21 17:58:20|705|701|705.34|701.34|705.34|701.34|704.94|700.94|13
1621619910000|2021-05-21 17:58:30|705.13|701.13|705.81|701.81|705.87|701.87|705.13|701.13|18
1621619920000|2021-05-21 17:58:40|706.89|702.89|705.62|701.62|706.89|702.89|705.5|701.5|20
1621619930000|2021-05-21 17:58:50|705.7|701.7|704.98|700.98|705.7|701.7|704.9|700.9|20
1621619940000|2021-05-21 17:59:00|705.05|701.05|705.43|701.43|705.43|701.43|704.64|700.64|13
1621619950000|2021-05-21 17:59:10|705.42|701.42|705.46|701.46|705.46|701.46|705.24|701.24|25
1621619960000|2021-05-21 17:59:20|705.48|701.48|706.31|702.31|706.33|702.33|705.48|701.48|21
1621619970000|2021-05-21 17:59:30|706.3|702.3|706.45|702.45|706.47|702.47|706.3|702.3|17
1621619980000|2021-05-21 17:59:40|706.43|702.43|706.28|702.28|706.51|702.51|706.24|702.24|18
1621619990000|2021-05-21 17:59:50|706.35|702.35|705.21|701.21|706.36|702.36|705.15|701.15|29
1621620000000|2021-05-21 18:00:00|705.18|701.18|704.25|700.25|705.18|701.18|704.02|700.02|18
1621620010000|2021-05-21 18:00:10|704.24|700.24|704.7|700.7|704.89|700.89|704.24|700.24|29
1621620020000|2021-05-21 18:00:20|704.73|700.73|704.03|700.03|704.92|700.92|704.01|700.01|31
1621620030000|2021-05-21 18:00:30|703.97|699.97|703.46|699.46|703.97|699.97|703.2|699.2|19
1621620040000|2021-05-21 18:00:40|703.24|699.24|703.24|699.24|703.74|699.74|703.17|699.17|19
1621620050000|2021-05-21 18:00:50|703.27|699.27|702.92|698.92|703.39|699.39|702.82|698.82|15
1621620060000|2021-05-21 18:01:00|702.9|698.9|702.43|698.43|703.06|699.06|702.43|698.43|23
1621620070000|2021-05-21 18:01:10|702.48|698.48|701.92|697.92|702.5|698.5|701.92|697.92|21
1621620080000|2021-05-21 18:01:20|701.89|697.89|700.99|696.99|701.89|697.89|700.99|696.99|20
1621620090000|2021-05-21 18:01:30|701|697|701.36|697.36|701.37|697.37|700.99|696.99|7
1621620100000|2021-05-21 18:01:40|701.35|697.35|700.57|696.57|701.35|697.35|700.48|696.48|25
1621620110000|2021-05-21 18:01:50|700.52|696.52|699.25|695.25|701.06|697.06|699.25|695.25|9
1621620120000|2021-05-21 18:02:00|699.4|695.4|700.08|696.08|700.08|696.08|698.9|694.9|22
1621620130000|2021-05-21 18:02:10|700.07|696.07|699.2|695.2|700.1|696.1|699.17|695.17|21
1621620140000|2021-05-21 18:02:20|698.54|694.54|699.3|695.3|699.3|695.3|698.54|694.54|22
1621620150000|2021-05-21 18:02:30|699.33|695.33|701.02|697.02|701.13|697.13|699.33|695.33|29
1621620160000|2021-05-21 18:02:40|701.03|697.03|700.04|696.04|701.03|697.03|699.98|695.98|22
1621620170000|2021-05-21 18:02:50|700.05|696.05|700.14|696.14|700.18|696.18|700|696|19
1621620180000|2021-05-21 18:03:00|700.22|696.22|700.77|696.77|700.77|696.77|700.1|696.1|26
1621620190000|2021-05-21 18:03:10|700.78|696.78|700.95|696.95|700.95|696.95|700.46|696.46|28
1621620200000|2021-05-21 18:03:20|701|697|700.62|696.62|701.03|697.03|700.3|696.3|32
1621620210000|2021-05-21 18:03:30|700.58|696.58|699.75|695.75|700.58|696.58|699.75|695.75|24
1621620220000|2021-05-21 18:03:40|699.72|695.72|699.71|695.71|699.73|695.73|699.7|695.7|7
1621620230000|2021-05-21 18:03:50|699.75|695.75|700.38|696.38|700.38|696.38|699.75|695.75|20
1621620240000|2021-05-21 18:04:00|699.81|695.81|699.52|695.52|699.88|695.88|699.52|695.52|7
1621620250000|2021-05-21 18:04:10|699.47|695.47|698.42|694.42|699.49|695.49|698.4|694.4|21
1621620260000|2021-05-21 18:04:20|698.48|694.48|698.63|694.63|698.65|694.65|698.39|694.39|28
1621620270000|2021-05-21 18:04:30|698.79|694.79|700.04|696.04|700.05|696.05|698.72|694.72|22
1621620280000|2021-05-21 18:04:40|700.05|696.05|699.67|695.67|700.05|696.05|699.63|695.63|14
1621620290000|2021-05-21 18:04:50|699.68|695.68|699.44|695.44|700.41|696.41|699.19|695.19|25
1621620300000|2021-05-21 18:05:00|699.13|695.13|699.36|695.36|699.4|695.4|699.13|695.13|19
1621620310000|2021-05-21 18:05:10|699.37|695.37|699.62|695.62|699.89|695.89|699.24|695.24|26
1621620320000|2021-05-21 18:05:20|699.51|695.51|699.45|695.45|699.55|695.55|699.29|695.29|18
1621620330000|2021-05-21 18:05:30|699.41|695.41|699.18|695.18|699.54|695.54|699.12|695.12|25
1621620340000|2021-05-21 18:05:40|698.63|694.63|697.3|693.3|698.77|694.77|697.3|693.3|22
1621620350000|2021-05-21 18:05:50|697.26|693.26|696.74|692.74|697.26|693.26|696.7|692.7|19
1621620360000|2021-05-21 18:06:00|696.75|692.75|695.82|691.82|696.75|692.75|695.5|691.5|27
1621620370000|2021-05-21 18:06:10|695.38|691.38|694.57|690.57|695.38|691.38|694.33|690.33|28
1621620380000|2021-05-21 18:06:20|694.61|690.61|695.45|691.45|695.64|691.64|694.61|690.61|25
1621620390000|2021-05-21 18:06:30|695.44|691.44|693.15|689.15|695.45|691.45|693.14|689.14|31
1621620400000|2021-05-21 18:06:40|693.14|689.14|693.13|689.13|693.14|689.14|692.86|688.86|19
1621620410000|2021-05-21 18:06:50|693.14|689.14|693.02|689.02|693.17|689.17|692.75|688.75|22
1621620420000|2021-05-21 18:07:00|693.05|689.05|692.83|688.83|693.29|689.29|692.83|688.83|30
1621620430000|2021-05-21 18:07:10|692.82|688.82|692.64|688.64|692.82|688.82|692.49|688.49|23
1621620440000|2021-05-21 18:07:20|692.66|688.66|691.98|687.98|692.67|688.67|691.74|687.74|24
1621620450000|2021-05-21 18:07:30|691.95|687.95|692.1|688.1|692.58|688.58|691.92|687.92|25
1621620460000|2021-05-21 18:07:40|692.01|688.01|691.91|687.91|692.01|688.01|691.91|687.91|16
1621620470000|2021-05-21 18:07:50|691.88|687.88|691.84|687.84|691.95|687.95|691.8|687.8|18
1621620480000|2021-05-21 18:08:00|691.85|687.85|691.79|687.79|691.85|687.85|691.79|687.79|5
1621620490000|2021-05-21 18:08:10|691.69|687.69|690.69|686.69|691.75|687.75|690.58|686.58|26
1621620500000|2021-05-21 18:08:20|690.5|686.5|689.77|685.77|690.54|686.54|689.66|685.66|25
1621620510000|2021-05-21 18:08:30|689.76|685.76|689.32|685.32|689.78|685.78|689.13|685.13|24
1621620520000|2021-05-21 18:08:40|689.23|685.23|688.6|684.6|689.36|685.36|688.5|684.5|23
1621620530000|2021-05-21 18:08:50|688.58|684.58|688.35|684.35|688.64|684.64|687.96|683.96|26
1621620540000|2021-05-21 18:09:00|688.53|684.53|689.18|685.18|689.3|685.3|688.53|684.53|23
1621620550000|2021-05-21 18:09:10|689.23|685.23|688.06|684.06|689.23|685.23|688.06|684.06|16
1621620560000|2021-05-21 18:09:20|687.87|683.87|687.65|683.65|688.26|684.26|686.87|682.87|27
1621620570000|2021-05-21 18:09:30|687.63|683.63|687.74|683.74|687.82|683.82|687.4|683.4|20
1621620580000|2021-05-21 18:09:40|687.79|683.79|686.81|682.81|687.92|683.92|686.81|682.81|34
1621620590000|2021-05-21 18:09:50|687.07|683.07|687.17|683.17|687.76|683.76|686.9|682.9|28
1621620600000|2021-05-21 18:10:00|687.18|683.18|686.35|682.35|687.21|683.21|686.35|682.35|21
1621620610000|2021-05-21 18:10:10|686.34|682.34|685.14|681.14|686.34|682.34|684.63|680.63|26
1621620620000|2021-05-21 18:10:20|685.08|681.08|685.07|681.07|685.12|681.12|684.95|680.95|22
1621620630000|2021-05-21 18:10:30|685.03|681.03|684.24|680.24|685.03|681.03|684.24|680.24|19
1621620640000|2021-05-21 18:10:40|684.22|680.22|684.72|680.72|684.95|680.95|684.18|680.18|18
1621620650000|2021-05-21 18:10:50|684.73|680.73|684.26|680.26|684.79|680.79|684.26|680.26|20
1621620660000|2021-05-21 18:11:00|684.27|680.27|685.08|681.08|685.12|681.12|684.25|680.25|20
1621620670000|2021-05-21 18:11:10|685.11|681.11|685.1|681.1|685.4|681.4|685.08|681.08|18
1621620680000|2021-05-21 18:11:20|685.17|681.17|685.07|681.07|685.19|681.19|684.95|680.95|17
1621620690000|2021-05-21 18:11:30|685.03|681.03|684.81|680.81|685.11|681.11|684.81|680.81|13
1621620700000|2021-05-21 18:11:40|684.72|680.72|683.97|679.97|684.8|680.8|683.97|679.97|17
1621620710000|2021-05-21 18:11:50|683.89|679.89|684.12|680.12|684.12|680.12|683.74|679.74|18
1621620720000|2021-05-21 18:12:00|683.79|679.79|682.78|678.78|683.81|679.81|682.78|678.78|12
1621620730000|2021-05-21 18:12:10|682.73|678.73|681.01|677.01|682.73|678.73|680.21|676.21|34
1621620740000|2021-05-21 18:12:20|681.04|677.04|682.61|678.61|682.75|678.75|681.04|677.04|31
1621620750000|2021-05-21 18:12:30|682.64|678.64|683.33|679.33|683.91|679.91|682.64|678.64|26
1621620760000|2021-05-21 18:12:40|683.25|679.25|683.2|679.2|683.25|679.25|682.24|678.24|20
1621620770000|2021-05-21 18:12:50|683.19|679.19|683.85|679.85|683.86|679.86|682.62|678.62|18
1621620780000|2021-05-21 18:13:00|683.93|679.93|683.67|679.67|683.99|679.99|683.28|679.28|26
1621620790000|2021-05-21 18:13:10|683.5|679.5|684.66|680.66|684.68|680.68|683.31|679.31|24
1621620800000|2021-05-21 18:13:20|684.91|680.91|684.75|680.75|684.99|680.99|684.75|680.75|16
1621620810000|2021-05-21 18:13:30|684.76|680.76|684.83|680.83|684.94|680.94|684.64|680.64|19
1621620820000|2021-05-21 18:13:40|684.82|680.82|685.07|681.07|685.29|681.29|684.74|680.74|34
1621620830000|2021-05-21 18:13:50|685.06|681.06|684.97|680.97|685.06|681.06|684.78|680.78|20
1621620840000|2021-05-21 18:14:00|684.95|680.95|683.76|679.76|684.96|680.96|683.76|679.76|25
1621620850000|2021-05-21 18:14:10|683.77|679.77|683.31|679.31|683.77|679.77|683.05|679.05|22
1621620860000|2021-05-21 18:14:20|683.3|679.3|683.68|679.68|683.7|679.7|683.24|679.24|12
1621620870000|2021-05-21 18:14:30|683.71|679.71|683.8|679.8|683.83|679.83|683.71|679.71|5
1621620880000|2021-05-21 18:14:40|683.82|679.82|684.89|680.89|685.16|681.16|683.82|679.82|26
1621620890000|2021-05-21 18:14:50|684.88|680.88|683.15|679.15|685.07|681.07|683.15|679.15|30
1621620900000|2021-05-21 18:15:00|683.1|679.1|684.72|680.72|684.72|680.72|682.51|678.51|36
1621620910000|2021-05-21 18:15:10|684.66|680.66|684.64|680.64|684.87|680.87|683.76|679.76|28
1621620920000|2021-05-21 18:15:20|684.66|680.66|685.45|681.45|686.04|682.04|684.53|680.53|25
1621620930000|2021-05-21 18:15:30|685.92|681.92|687.36|683.36|687.36|683.36|685.31|681.31|16
1621620940000|2021-05-21 18:15:40|687.37|683.37|687.02|683.02|687.46|683.46|686.41|682.41|26
1621620950000|2021-05-21 18:15:50|687.19|683.19|687.13|683.13|687.22|683.22|686.89|682.89|23
1621620960000|2021-05-21 18:16:00|687.11|683.11|686.25|682.25|687.14|683.14|685.87|681.87|23
1621620970000|2021-05-21 18:16:10|686.24|682.24|685.42|681.42|686.31|682.31|685.39|681.39|30
1621620980000|2021-05-21 18:16:20|685.39|681.39|684.78|680.78|685.39|681.39|684.7|680.7|17
1621620990000|2021-05-21 18:16:30|684.75|680.75|684.54|680.54|684.76|680.76|684.4|680.4|25
1621621000000|2021-05-21 18:16:40|684.35|680.35|683.66|679.66|684.38|680.38|683.13|679.13|31
1621621010000|2021-05-21 18:16:50|683.37|679.37|682.41|678.41|683.44|679.44|682.38|678.38|28
1621621020000|2021-05-21 18:17:00|682.42|678.42|683.31|679.31|683.43|679.43|682.41|678.41|27
1621621030000|2021-05-21 18:17:10|683.29|679.29|683.11|679.11|683.42|679.42|682.85|678.85|23
1621621040000|2021-05-21 18:17:20|683.01|679.01|680.89|676.89|683.04|679.04|680.89|676.89|31
1621621050000|2021-05-21 18:17:30|680.84|676.84|679.62|675.62|680.96|676.96|679.62|675.62|32
1621621060000|2021-05-21 18:17:40|679.61|675.61|678.62|674.62|680.54|676.54|678.4|674.4|26
1621621070000|2021-05-21 18:17:50|678.65|674.65|679.59|675.59|679.79|675.79|678.65|674.65|23
1621621080000|2021-05-21 18:18:00|679.58|675.58|680.38|676.38|680.67|676.67|679.58|675.58|22
1621621090000|2021-05-21 18:18:10|680.32|676.32|681.17|677.17|681.27|677.27|680.32|676.32|17
1621621100000|2021-05-21 18:18:20|681.19|677.19|681.54|677.54|681.54|677.54|681.19|677.19|18
1621621110000|2021-05-21 18:18:30|681.56|677.56|681.03|677.03|681.59|677.59|681.03|677.03|19
1621621120000|2021-05-21 18:18:40|681.02|677.02|680.36|676.36|681.07|677.07|680.36|676.36|18
1621621130000|2021-05-21 18:18:50|680.37|676.37|679.84|675.84|680.37|676.37|679.82|675.82|22
1621621140000|2021-05-21 18:19:00|679.82|675.82|678.95|674.95|679.82|675.82|678.95|674.95|23
1621621150000|2021-05-21 18:19:10|678.94|674.94|678.36|674.36|679.14|675.14|678.34|674.34|20
1621621160000|2021-05-21 18:19:20|678.37|674.37|678.48|674.48|678.6|674.6|678.37|674.37|13
1621621170000|2021-05-21 18:19:30|678.46|674.46|677.9|673.9|678.46|674.46|677.4|673.4|31
1621621180000|2021-05-21 18:19:40|677.94|673.94|679.14|675.14|679.31|675.31|677.82|673.82|26
1621621190000|2021-05-21 18:19:50|679.11|675.11|678.22|674.22|679.11|675.11|678.07|674.07|24
1621621200000|2021-05-21 18:20:00|678.38|674.38|679.73|675.73|680.31|676.31|678.38|674.38|36
1621621210000|2021-05-21 18:20:10|679.94|675.94|680.25|676.25|680.46|676.46|679.91|675.91|21
1621621220000|2021-05-21 18:20:20|680.26|676.26|680.94|676.94|681.25|677.25|680.26|676.26|23
1621621230000|2021-05-21 18:20:30|680.92|676.92|681.86|677.86|681.86|677.86|680.54|676.54|28
1621621240000|2021-05-21 18:20:40|682|678|680.45|676.45|682.01|678.01|680.45|676.45|24
1621621250000|2021-05-21 18:20:50|680.42|676.42|680.02|676.02|680.42|676.42|679.81|675.81|11
1621621260000|2021-05-21 18:21:00|680.05|676.05|678|674|680.05|676.05|677.98|673.98|28
1621621270000|2021-05-21 18:21:10|677.92|673.92|676.54|672.54|677.92|673.92|675.3|671.3|35
1621621280000|2021-05-21 18:21:20|676.53|672.53|675.53|671.53|676.53|672.53|675.29|671.29|26
1621621290000|2021-05-21 18:21:30|675.56|671.56|675.58|671.58|675.58|671.58|675.38|671.38|17
1621621300000|2021-05-21 18:21:40|675.52|671.52|675.76|671.76|676.95|672.95|675.48|671.48|30
1621621310000|2021-05-21 18:21:50|675.78|671.78|675.8|671.8|675.96|671.96|675.73|671.73|20
1621621320000|2021-05-21 18:22:00|675.87|671.87|677.06|673.06|678.06|674.06|675.87|671.87|32
1621621330000|2021-05-21 18:22:10|676.99|672.99|675.83|671.83|676.99|672.99|675.7|671.7|19
1621621340000|2021-05-21 18:22:20|675.8|671.8|675.51|671.51|676.63|672.63|675.51|671.51|29
1621621350000|2021-05-21 18:22:30|675.52|671.52|675.38|671.38|676.18|672.18|675.17|671.17|17
1621621360000|2021-05-21 18:22:40|675.41|671.41|675.49|671.49|676.21|672.21|675.14|671.14|26
1621621370000|2021-05-21 18:22:50|675.54|671.54|676.31|672.31|676.58|672.58|675.42|671.42|21
1621621380000|2021-05-21 18:23:00|676.39|672.39|675.23|671.23|677.08|673.08|675.05|671.05|27
1621621390000|2021-05-21 18:23:10|675.36|671.36|676.65|672.65|676.78|672.78|675.28|671.28|31
1621621400000|2021-05-21 18:23:20|676.62|672.62|675.35|671.35|677.27|673.27|675.26|671.26|36
1621621410000|2021-05-21 18:23:30|675.17|671.17|677.21|673.21|677.21|673.21|675.17|671.17|16
1621621420000|2021-05-21 18:23:40|677.33|673.33|677.71|673.71|678.23|674.23|677.33|673.33|22
1621621430000|2021-05-21 18:23:50|677.75|673.75|677.65|673.65|677.75|673.75|677.54|673.54|14
1621621440000|2021-05-21 18:24:00|677.71|673.71|678.17|674.17|678.32|674.32|677.62|673.62|24
1621621450000|2021-05-21 18:24:10|678.14|674.14|679.45|675.45|679.45|675.45|678.09|674.09|22
1621621460000|2021-05-21 18:24:20|679.47|675.47|679.79|675.79|680.68|676.68|679.34|675.34|30
1621621470000|2021-05-21 18:24:30|679.86|675.86|678.47|674.47|679.86|675.86|678.47|674.47|25
1621621480000|2021-05-21 18:24:40|678.46|674.46|679.33|675.33|679.49|675.49|678.46|674.46|27
1621621490000|2021-05-21 18:24:50|679.23|675.23|679.38|675.38|679.4|675.4|679.23|675.23|19
1621621500000|2021-05-21 18:25:00|679.42|675.42|680.38|676.38|680.38|676.38|679.21|675.21|20
1621621510000|2021-05-21 18:25:10|680.39|676.39|682|678|682|678|680.39|676.39|25
1621621520000|2021-05-21 18:25:20|682.03|678.03|681.7|677.7|682.59|678.59|681.61|677.61|30
1621621530000|2021-05-21 18:25:30|681.6|677.6|680.69|676.69|681.6|677.6|679.86|675.86|36
1621621540000|2021-05-21 18:25:40|680.49|676.49|680.41|676.41|680.85|676.85|680.32|676.32|30
1621621550000|2021-05-21 18:25:50|680.22|676.22|679.92|675.92|680.33|676.33|679.91|675.91|26
1621621560000|2021-05-21 18:26:00|679.85|675.85|679.65|675.65|679.85|675.85|677.85|673.85|36
1621621570000|2021-05-21 18:26:10|679.66|675.66|680.48|676.48|680.94|676.94|679.65|675.65|32
1621621580000|2021-05-21 18:26:20|680.49|676.49|679.49|675.49|680.52|676.52|679.36|675.36|28
1621621590000|2021-05-21 18:26:30|679.41|675.41|678.7|674.7|679.41|675.41|678.37|674.37|25
1621621600000|2021-05-21 18:26:40|679.03|675.03|679.82|675.82|679.82|675.82|678.75|674.75|24
1621621610000|2021-05-21 18:26:50|679.85|675.85|678.2|674.2|679.87|675.87|678.08|674.08|26
1621621620000|2021-05-21 18:27:00|678.22|674.22|678.29|674.29|678.3|674.3|677.61|673.61|25
1621621630000|2021-05-21 18:27:10|678.51|674.51|679.34|675.34|679.4|675.4|678.51|674.51|26
1621621640000|2021-05-21 18:27:20|679.25|675.25|679.36|675.36|679.57|675.57|679.07|675.07|34
1621621650000|2021-05-21 18:27:30|679.37|675.37|679.67|675.67|679.85|675.85|679.37|675.37|26
1621621660000|2021-05-21 18:27:40|679.66|675.66|680.7|676.7|680.7|676.7|679.57|675.57|28
1621621670000|2021-05-21 18:27:50|680.59|676.59|680.59|676.59|680.69|676.69|680.55|676.55|15
1621621680000|2021-05-21 18:28:00|680.52|676.52|678.99|674.99|680.53|676.53|678.96|674.96|23
1621621690000|2021-05-21 18:28:10|678.95|674.95|678.1|674.1|678.95|674.95|677.54|673.54|23
1621621700000|2021-05-21 18:28:20|678.13|674.13|677.59|673.59|678.33|674.33|677.59|673.59|31
1621621710000|2021-05-21 18:28:30|677.6|673.6|677.94|673.94|678.14|674.14|677.6|673.6|20
1621621720000|2021-05-21 18:28:40|677.98|673.98|679.44|675.44|679.44|675.44|677.98|673.98|26
1621621730000|2021-05-21 18:28:50|679.37|675.37|678.24|674.24|679.37|675.37|678.23|674.23|17
1621621740000|2021-05-21 18:29:00|678.23|674.23|678.42|674.42|678.49|674.49|678.17|674.17|18
1621621750000|2021-05-21 18:29:10|678.41|674.41|678.1|674.1|678.49|674.49|678.1|674.1|21
1621621760000|2021-05-21 18:29:20|678.01|674.01|678.18|674.18|678.18|674.18|677.51|673.51|28
1621621770000|2021-05-21 18:29:30|678.04|674.04|679.26|675.26|679.26|675.26|678.04|674.04|20
1621621780000|2021-05-21 18:29:40|679.28|675.28|679.73|675.73|679.79|675.79|679.27|675.27|22
1621621790000|2021-05-21 18:29:50|679.72|675.72|679.22|675.22|679.79|675.79|679.22|675.22|28
1621621800000|2021-05-21 18:30:00|679.19|675.19|679.64|675.64|679.64|675.64|679.07|675.07|19
1621621810000|2021-05-21 18:30:10|679.65|675.65|680.68|676.68|680.68|676.68|679.65|675.65|22
1621621820000|2021-05-21 18:30:20|680.64|676.64|681.88|677.88|682|678|680.64|676.64|20
1621621830000|2021-05-21 18:30:30|681.79|677.79|684.07|680.07|684.23|680.23|681.62|677.62|26
1621621840000|2021-05-21 18:30:40|684.11|680.11|685.01|681.01|685.02|681.02|683.86|679.86|27
1621621850000|2021-05-21 18:30:50|685.02|681.02|684.77|680.77|685.27|681.27|684.77|680.77|20
1621621860000|2021-05-21 18:31:00|684.91|680.91|685.31|681.31|685.31|681.31|684.77|680.77|18
1621621870000|2021-05-21 18:31:10|685.37|681.37|687.57|683.57|687.6|683.6|684.77|680.77|25
1621621880000|2021-05-21 18:31:20|687.53|683.53|686.7|682.7|687.53|683.53|685.9|681.9|31
1621621890000|2021-05-21 18:31:30|686.69|682.69|687.33|683.33|687.63|683.63|686.69|682.69|24
1621621900000|2021-05-21 18:31:40|687.24|683.24|688.2|684.2|688.2|684.2|687.24|683.24|20
1621621910000|2021-05-21 18:31:50|688.4|684.4|688.53|684.53|688.61|684.61|688.4|684.4|18
1621621920000|2021-05-21 18:32:00|688.34|684.34|686.37|682.37|688.37|684.37|686.34|682.34|25
1621621930000|2021-05-21 18:32:10|686.34|682.34|686.75|682.75|686.75|682.75|686.03|682.03|23
1621621940000|2021-05-21 18:32:20|686.7|682.7|687.29|683.29|687.52|683.52|686.56|682.56|26
1621621950000|2021-05-21 18:32:30|687.05|683.05|687.4|683.4|687.48|683.48|687.01|683.01|31
1621621960000|2021-05-21 18:32:40|687.45|683.45|688.18|684.18|688.18|684.18|687.4|683.4|29
1621621970000|2021-05-21 18:32:50|688.2|684.2|688.15|684.15|688.22|684.22|687.99|683.99|14
1621621980000|2021-05-21 18:33:00|688.16|684.16|689.66|685.66|689.72|685.72|688.05|684.05|25
1621621990000|2021-05-21 18:33:10|689.6|685.6|690.49|686.49|690.51|686.51|689.6|685.6|23
1621622000000|2021-05-21 18:33:20|690.44|686.44|689.83|685.83|690.44|686.44|689.68|685.68|29
1621622010000|2021-05-21 18:33:30|689.84|685.84|691.02|687.02|691.05|687.05|689.84|685.84|31
1621622020000|2021-05-21 18:33:40|691.03|687.03|691.35|687.35|691.35|687.35|691|687|14
1621622030000|2021-05-21 18:33:50|691.32|687.32|691.38|687.38|691.38|687.38|691.21|687.21|20
1621622040000|2021-05-21 18:34:00|691.48|687.48|691.47|687.47|691.48|687.48|691.3|687.3|13
1621622050000|2021-05-21 18:34:10|691.5|687.5|690.31|686.31|691.53|687.53|690.29|686.29|33
1621622060000|2021-05-21 18:34:20|690.35|686.35|690.11|686.11|690.35|686.35|689.81|685.81|23
1621622070000|2021-05-21 18:34:30|690.06|686.06|690.63|686.63|690.63|686.63|690.06|686.06|25
1621622080000|2021-05-21 18:34:40|690.75|686.75|691.82|687.82|691.87|687.87|690.75|686.75|33
1621622090000|2021-05-21 18:34:50|691.86|687.86|692.03|688.03|692.46|688.46|691.59|687.59|34
1621622100000|2021-05-21 18:35:00|692.08|688.08|691.72|687.72|692.08|688.08|691.42|687.42|30
1621622110000|2021-05-21 18:35:10|691.86|687.86|692.04|688.04|692.1|688.1|691.8|687.8|25
1621622120000|2021-05-21 18:35:20|692.25|688.25|693.54|689.54|693.8|689.8|692.25|688.25|24
1621622130000|2021-05-21 18:35:30|693.52|689.52|693.41|689.41|693.56|689.56|692.54|688.54|13
1621622140000|2021-05-21 18:35:40|693.42|689.42|693.33|689.33|693.47|689.47|693.32|689.32|11
1621622150000|2021-05-21 18:35:50|693.21|689.21|693.16|689.16|693.21|689.21|692.55|688.55|24
1621622160000|2021-05-21 18:36:00|692.97|688.97|693.11|689.11|693.11|689.11|692.62|688.62|22
1621622170000|2021-05-21 18:36:10|693.07|689.07|692.93|688.93|693.21|689.21|692.74|688.74|22
1621622180000|2021-05-21 18:36:20|692.91|688.91|693.03|689.03|693.03|689.03|692.64|688.64|19
1621622190000|2021-05-21 18:36:30|693.01|689.01|692.58|688.58|693.01|689.01|692.54|688.54|25
1621622200000|2021-05-21 18:36:40|692.59|688.59|692.49|688.49|692.6|688.6|692.47|688.47|17
1621622210000|2021-05-21 18:36:50|692.5|688.5|691.75|687.75|692.5|688.5|691.75|687.75|8
1621622220000|2021-05-21 18:37:00|691.67|687.67|692.15|688.15|692.2|688.2|691.52|687.52|31
1621622230000|2021-05-21 18:37:10|692.13|688.13|691.82|687.82|692.13|688.13|691.82|687.82|20
1621622240000|2021-05-21 18:37:20|691.83|687.83|693.56|689.56|693.56|689.56|691.83|687.83|28
1621622250000|2021-05-21 18:37:30|693.47|689.47|693.13|689.13|693.76|689.76|693.01|689.01|17
1621622260000|2021-05-21 18:37:40|693.08|689.08|693.33|689.33|693.36|689.36|693.06|689.06|19
1621622270000|2021-05-21 18:37:50|693.11|689.11|692.68|688.68|693.11|689.11|692.66|688.66|33
1621622280000|2021-05-21 18:38:00|692.33|688.33|691.56|687.56|692.33|688.33|691.24|687.24|30
1621622290000|2021-05-21 18:38:10|691.61|687.61|690.28|686.28|691.61|687.61|690.28|686.28|26
1621622300000|2021-05-21 18:38:20|690.27|686.27|691.28|687.28|691.28|687.28|690.12|686.12|27
1621622310000|2021-05-21 18:38:30|691.29|687.29|691.22|687.22|692.07|688.07|691.22|687.22|29
1621622320000|2021-05-21 18:38:40|691.23|687.23|690.87|686.87|691.24|687.24|690.66|686.66|25
1621622330000|2021-05-21 18:38:50|690.66|686.66|690.64|686.64|690.77|686.77|690.51|686.51|29
1621622340000|2021-05-21 18:39:00|690.62|686.62|690.68|686.68|690.93|686.93|690.44|686.44|31
1621622350000|2021-05-21 18:39:10|690.67|686.67|690.62|686.62|690.67|686.67|690.34|686.34|18
1621622360000|2021-05-21 18:39:20|690.63|686.63|690.27|686.27|690.64|686.64|690.27|686.27|18
1621622370000|2021-05-21 18:39:30|690.3|686.3|690.12|686.12|690.63|686.63|690.07|686.07|28
1621622380000|2021-05-21 18:39:40|690.2|686.2|690.45|686.45|690.46|686.46|690.11|686.11|26
1621622390000|2021-05-21 18:39:50|690.32|686.32|690.54|686.54|690.54|686.54|690.31|686.31|26
1621622400000|2021-05-21 18:40:00|690.6|686.6|691.96|687.96|692.07|688.07|690.6|686.6|34
1621622410000|2021-05-21 18:40:10|691.94|687.94|691.76|687.76|691.96|687.96|691.65|687.65|23
1621622420000|2021-05-21 18:40:20|691.77|687.77|691.77|687.77|691.94|687.94|691.76|687.76|16
1621622430000|2021-05-21 18:40:30|691.78|687.78|692|688|692.25|688.25|691.78|687.78|17
1621622440000|2021-05-21 18:40:40|692.01|688.01|691.53|687.53|692.02|688.02|691.53|687.53|19
1621622450000|2021-05-21 18:40:50|691.49|687.49|690.26|686.26|691.49|687.49|690.26|686.26|23
1621622460000|2021-05-21 18:41:00|690.25|686.25|690.26|686.26|690.27|686.27|690.04|686.04|18
1621622470000|2021-05-21 18:41:10|690.04|686.04|691.38|687.38|691.38|687.38|690.03|686.03|26
1621622480000|2021-05-21 18:41:20|691.39|687.39|691.1|687.1|691.62|687.62|691.1|687.1|19
1621622490000|2021-05-21 18:41:30|691.08|687.08|691.43|687.43|691.5|687.5|691.08|687.08|14
1621622500000|2021-05-21 18:41:40|691.46|687.46|691.86|687.86|691.86|687.86|691.46|687.46|24
1621622510000|2021-05-21 18:41:50|691.9|687.9|691.92|687.92|691.97|687.97|691.83|687.83|27
1621622520000|2021-05-21 18:42:00|691.94|687.94|691.97|687.97|692.1|688.1|691.8|687.8|21
1621622530000|2021-05-21 18:42:10|692|688|691.43|687.43|692.48|688.48|691.42|687.42|31
1621622540000|2021-05-21 18:42:20|691.47|687.47|692.27|688.27|692.62|688.62|691.47|687.47|27
1621622550000|2021-05-21 18:42:30|692.29|688.29|692.58|688.58|692.78|688.78|692.14|688.14|24
1621622560000|2021-05-21 18:42:40|692.55|688.55|692.58|688.58|692.63|688.63|692.55|688.55|19
1621622570000|2021-05-21 18:42:50|692.59|688.59|692.97|688.97|692.97|688.97|692.51|688.51|18
1621622580000|2021-05-21 18:43:00|693.23|689.23|693.31|689.31|693.47|689.47|693.23|689.23|14
1621622590000|2021-05-21 18:43:10|693.2|689.2|693.34|689.34|693.4|689.4|692.94|688.94|30
1621622600000|2021-05-21 18:43:20|693.33|689.33|693.56|689.56|693.6|689.6|693.33|689.33|30
1621622610000|2021-05-21 18:43:30|693.53|689.53|693.74|689.74|693.84|689.84|693.53|689.53|22
1621622620000|2021-05-21 18:43:40|693.76|689.76|693.79|689.79|693.79|689.79|693.74|689.74|10
1621622630000|2021-05-21 18:43:50|693.73|689.73|694.57|690.57|694.74|690.74|693.29|689.29|24
1621622640000|2021-05-21 18:44:00|694.56|690.56|692.98|688.98|694.58|690.58|692.98|688.98|29
1621622650000|2021-05-21 18:44:10|692.99|688.99|693.26|689.26|693.51|689.51|692.96|688.96|13
1621622660000|2021-05-21 18:44:20|693.37|689.37|694.07|690.07|694.38|690.38|693.26|689.26|21
1621622670000|2021-05-21 18:44:30|694.04|690.04|693.31|689.31|694.04|690.04|693.23|689.23|29
1621622680000|2021-05-21 18:44:40|693.27|689.27|693.39|689.39|693.51|689.51|692.4|688.4|30
1621622690000|2021-05-21 18:44:50|693.34|689.34|692.94|688.94|693.34|689.34|692.93|688.93|20
1621622700000|2021-05-21 18:45:00|692.95|688.95|691.83|687.83|692.96|688.96|691.73|687.73|27
1621622710000|2021-05-21 18:45:10|692.17|688.17|691.67|687.67|692.74|688.74|691.67|687.67|30
1621622720000|2021-05-21 18:45:20|691.66|687.66|691.88|687.88|692.17|688.17|691.64|687.64|16
1621622730000|2021-05-21 18:45:30|692.17|688.17|690.91|686.91|692.17|688.17|690.79|686.79|9
1621622740000|2021-05-21 18:45:40|690.93|686.93|691.94|687.94|692.02|688.02|690.93|686.93|31
1621622750000|2021-05-21 18:45:50|691.91|687.91|690.73|686.73|691.93|687.93|690.73|686.73|28
1621622760000|2021-05-21 18:46:00|690.74|686.74|690.94|686.94|690.95|686.95|690.37|686.37|25
1621622770000|2021-05-21 18:46:10|691.21|687.21|692.59|688.59|692.59|688.59|691.21|687.21|31
1621622780000|2021-05-21 18:46:20|692.63|688.63|691.98|687.98|692.9|688.9|691.98|687.98|24
1621622790000|2021-05-21 18:46:30|692.01|688.01|691.91|687.91|692.2|688.2|691.78|687.78|33
1621622800000|2021-05-21 18:46:40|691.89|687.89|692.06|688.06|692.24|688.24|690.87|686.87|26
1621622810000|2021-05-21 18:46:50|692.05|688.05|691.14|687.14|692.05|688.05|690.78|686.78|31
1621622820000|2021-05-21 18:47:00|691.27|687.27|691.9|687.9|691.96|687.96|691.27|687.27|26
1621622830000|2021-05-21 18:47:10|691.76|687.76|692.79|688.79|693.46|689.46|691.76|687.76|29
1621622840000|2021-05-21 18:47:20|692.8|688.8|692.54|688.54|692.83|688.83|692.3|688.3|19
1621622850000|2021-05-21 18:47:30|692.52|688.52|691.58|687.58|692.62|688.62|691.42|687.42|30
1621622860000|2021-05-21 18:47:40|691.49|687.49|691.63|687.63|691.63|687.63|690.88|686.88|27
1621622870000|2021-05-21 18:47:50|691.67|687.67|691.46|687.46|691.67|687.67|691.4|687.4|18
1621622880000|2021-05-21 18:48:00|691.29|687.29|690.46|686.46|691.37|687.37|690.3|686.3|25
1621622890000|2021-05-21 18:48:10|690.27|686.27|690.57|686.57|690.57|686.57|689.81|685.81|24
1621622900000|2021-05-21 18:48:20|690.64|686.64|691.23|687.23|691.47|687.47|690.64|686.64|27
1621622910000|2021-05-21 18:48:30|691.22|687.22|690.55|686.55|691.41|687.41|690.54|686.54|23
1621622920000|2021-05-21 18:48:40|690.54|686.54|690.69|686.69|690.69|686.69|690.51|686.51|16
1621622930000|2021-05-21 18:48:50|690.6|686.6|690.41|686.41|690.6|686.6|689.91|685.91|27
1621622940000|2021-05-21 18:49:00|690.42|686.42|691.03|687.03|691.04|687.04|690.26|686.26|19
1621622950000|2021-05-21 18:49:10|691.07|687.07|691.37|687.37|691.62|687.62|691.07|687.07|23
1621622960000|2021-05-21 18:49:20|691.43|687.43|691.02|687.02|691.52|687.52|690.97|686.97|25
1621622970000|2021-05-21 18:49:30|690.99|686.99|690.35|686.35|691.18|687.18|690.1|686.1|34
1621622980000|2021-05-21 18:49:40|690.36|686.36|689.98|685.98|690.36|686.36|689.81|685.81|20
1621622990000|2021-05-21 18:49:50|690.02|686.02|689.85|685.85|690.03|686.03|689.78|685.78|20
1621623000000|2021-05-21 18:50:00|689.9|685.9|689.3|685.3|689.9|685.9|689.29|685.29|15
1621623010000|2021-05-21 18:50:10|689.23|685.23|690.41|686.41|690.64|686.64|688.99|684.99|32
1621623020000|2021-05-21 18:50:20|689.99|685.99|690.18|686.18|690.77|686.77|689.99|685.99|34
1621623030000|2021-05-21 18:50:30|690.2|686.2|689.71|685.71|690.38|686.38|689.62|685.62|24
1621623040000|2021-05-21 18:50:40|689.51|685.51|688.21|684.21|689.92|685.92|688.19|684.19|37
1621623050000|2021-05-21 18:50:50|688.22|684.22|687.89|683.89|688.63|684.63|687.69|683.69|23
1621623060000|2021-05-21 18:51:00|687.76|683.76|686.1|682.1|687.76|683.76|686.1|682.1|23
1621623070000|2021-05-21 18:51:10|686.09|682.09|686.48|682.48|686.56|682.56|685.51|681.51|29
1621623080000|2021-05-21 18:51:20|686.34|682.34|686.73|682.73|686.73|682.73|686.24|682.24|25
1621623090000|2021-05-21 18:51:30|686.61|682.61|686.27|682.27|686.61|682.61|686.19|682.19|20
1621623100000|2021-05-21 18:51:40|686.15|682.15|686.26|682.26|686.28|682.28|686.15|682.15|10
1621623110000|2021-05-21 18:51:50|686.29|682.29|686.02|682.02|686.31|682.31|686.02|682.02|18
1621623120000|2021-05-21 18:52:00|685.97|681.97|685.27|681.27|685.97|681.97|684.96|680.96|31
1621623130000|2021-05-21 18:52:10|685.25|681.25|685.07|681.07|685.25|681.25|684.7|680.7|25
1621623140000|2021-05-21 18:52:20|685.2|681.2|684.91|680.91|685.66|681.66|684.81|680.81|31
1621623150000|2021-05-21 18:52:30|684.86|680.86|684.74|680.74|684.86|680.86|684.26|680.26|26
1621623160000|2021-05-21 18:52:40|684.78|680.78|684.37|680.37|684.78|680.78|684.25|680.25|25
1621623170000|2021-05-21 18:52:50|684.27|680.27|682.8|678.8|684.27|680.27|682.72|678.72|16
1621623180000|2021-05-21 18:53:00|682.86|678.86|682.86|678.86|682.86|678.86|682.65|678.65|17
1621623190000|2021-05-21 18:53:10|682.71|678.71|682.86|678.86|682.86|678.86|682.62|678.62|10
1621623200000|2021-05-21 18:53:20|682.52|678.52|681.3|677.3|682.86|678.86|680.69|676.69|17
1621623210000|2021-05-21 18:53:30|681.25|677.25|680.61|676.61|681.25|677.25|680.53|676.53|27
1621623220000|2021-05-21 18:53:40|680.69|676.69|679.7|675.7|680.9|676.9|679.47|675.47|23
1621623230000|2021-05-21 18:53:50|679.71|675.71|679.71|675.71|680.1|676.1|679.56|675.56|31
1621623240000|2021-05-21 18:54:00|679.59|675.59|678.61|674.61|679.59|675.59|678.36|674.36|28
1621623250000|2021-05-21 18:54:10|678.64|674.64|679.22|675.22|679.27|675.27|678.63|674.63|16
1621623260000|2021-05-21 18:54:20|679.26|675.26|678.35|674.35|679.49|675.49|678.35|674.35|25
1621623270000|2021-05-21 18:54:30|678.36|674.36|678.51|674.51|678.58|674.58|678.17|674.17|27
1621623280000|2021-05-21 18:54:40|678.85|674.85|679.22|675.22|680.15|676.15|678.76|674.76|28
1621623290000|2021-05-21 18:54:50|679.23|675.23|678.84|674.84|679.41|675.41|678.83|674.83|26
1621623300000|2021-05-21 18:55:00|678.79|674.79|678.32|674.32|678.99|674.99|678.29|674.29|29
1621623310000|2021-05-21 18:55:10|678.33|674.33|677.55|673.55|678.36|674.36|677.31|673.31|19
1621623320000|2021-05-21 18:55:20|677.54|673.54|677.25|673.25|677.66|673.66|677.22|673.22|21
1621623330000|2021-05-21 18:55:30|677.16|673.16|676.82|672.82|677.38|673.38|676.82|672.82|16
1621623340000|2021-05-21 18:55:40|676.83|672.83|676.62|672.62|676.83|672.83|676.5|672.5|23
1621623350000|2021-05-21 18:55:50|676.74|672.74|679.1|675.1|679.18|675.18|676.74|672.74|34
1621623360000|2021-05-21 18:56:00|679.09|675.09|679.76|675.76|680.09|676.09|679.09|675.09|29
1621623370000|2021-05-21 18:56:10|679.77|675.77|682.43|678.43|682.85|678.85|679.77|675.77|29
1621623380000|2021-05-21 18:56:20|682.46|678.46|680.71|676.71|682.47|678.47|680.35|676.35|20
1621623390000|2021-05-21 18:56:30|680.51|676.51|680.87|676.87|680.87|676.87|680.11|676.11|16
1621623400000|2021-05-21 18:56:40|681.31|677.31|680.77|676.77|681.93|677.93|680.75|676.75|21
1621623410000|2021-05-21 18:56:50|680.78|676.78|680.93|676.93|680.96|676.96|679.3|675.3|28
1621623420000|2021-05-21 18:57:00|680.92|676.92|681.24|677.24|681.85|677.85|680.63|676.63|28
1621623430000|2021-05-21 18:57:10|681.26|677.26|681.47|677.47|681.65|677.65|681.08|677.08|16
1621623440000|2021-05-21 18:57:20|681.54|677.54|681.56|677.56|681.56|677.56|681.47|677.47|6
1621623450000|2021-05-21 18:57:30|681.57|677.57|682.17|678.17|682.17|678.17|681.57|677.57|7
1621623460000|2021-05-21 18:57:40|682.15|678.15|683.84|679.84|683.84|679.84|682.15|678.15|12
1621623470000|2021-05-21 18:57:50|684.27|680.27|684.5|680.5|684.95|680.95|683.98|679.98|21
1621623480000|2021-05-21 18:58:00|684.46|680.46|686.08|682.08|686.08|682.08|684.46|680.46|22
1621623490000|2021-05-21 18:58:10|685.91|681.91|687.53|683.53|687.53|683.53|685.91|681.91|17
1621623500000|2021-05-21 18:58:20|687.66|683.66|687.55|683.55|688.22|684.22|687.55|683.55|26
1621623510000|2021-05-21 18:58:30|687.73|683.73|686.78|682.78|687.73|683.73|686.61|682.61|19
1621623520000|2021-05-21 18:58:40|686.8|682.8|687.57|683.57|687.57|683.57|686.8|682.8|20
1621623530000|2021-05-21 18:58:50|687.62|683.62|687.72|683.72|688.2|684.2|687.6|683.6|29
1621623540000|2021-05-21 18:59:00|687.67|683.67|687.56|683.56|687.85|683.85|687.51|683.51|32
1621623550000|2021-05-21 18:59:10|687.57|683.57|687.59|683.59|687.61|683.61|687.36|683.36|29
1621623560000|2021-05-21 18:59:20|687.6|683.6|687.75|683.75|687.78|683.78|687.52|683.52|26
1621623570000|2021-05-21 18:59:30|687.76|683.76|688.32|684.32|688.32|684.32|687.76|683.76|22
1621623580000|2021-05-21 18:59:40|688.33|684.33|688.12|684.12|688.39|684.39|687.99|683.99|17
1621623590000|2021-05-21 18:59:50|688.13|684.13|688.09|684.09|688.17|684.17|688.01|684.01|24
1621623600000|2021-05-21 19:00:00|688.11|684.11|688.09|684.09|688.46|684.46|688.05|684.05|15
1621623610000|2021-05-21 19:00:10|688.05|684.05|687.49|683.49|688.05|684.05|687.22|683.22|20
1621623620000|2021-05-21 19:00:20|687.44|683.44|686.78|682.78|687.52|683.52|685.95|681.95|24
1621623630000|2021-05-21 19:00:30|685.45|681.45|685.46|681.46|685.46|681.46|685.44|681.44|5
1621623640000|2021-05-21 19:00:40|685.32|681.32|684.33|680.33|685.46|681.46|684.28|680.28|10
1621623650000|2021-05-21 19:00:50|684.34|680.34|684.1|680.1|684.34|680.34|684.03|680.03|23
1621623660000|2021-05-21 19:01:00|684.09|680.09|684.04|680.04|684.22|680.22|684.03|680.03|10
1621623670000|2021-05-21 19:01:10|684.03|680.03|684.03|680.03|684.03|680.03|684.03|680.03|1
1621623680000|2021-05-21 19:01:20|684.02|680.02|681.56|677.56|684.02|680.02|681.41|677.41|15
1621623690000|2021-05-21 19:01:30|681.72|677.72|681.48|677.48|681.72|677.72|681.24|677.24|22
1621623700000|2021-05-21 19:01:40|681.61|677.61|681.54|677.54|681.61|677.61|681.35|677.35|22
1621623710000|2021-05-21 19:01:50|681.48|677.48|681.23|677.23|681.88|677.88|681.21|677.21|12
1621623720000|2021-05-21 19:02:00|681.2|677.2|678.88|674.88|681.2|677.2|678.84|674.84|27
1621623730000|2021-05-21 19:02:10|678.55|674.55|678.33|674.33|678.64|674.64|678.3|674.3|20
1621623740000|2021-05-21 19:02:20|678.27|674.27|677.53|673.53|678.27|674.27|677.53|673.53|11
1621623750000|2021-05-21 19:02:30|677.54|673.54|677.51|673.51|677.93|673.93|677.43|673.43|26
1621623760000|2021-05-21 19:02:40|677.49|673.49|677.35|673.35|677.6|673.6|677.32|673.32|20
1621623770000|2021-05-21 19:02:50|677.34|673.34|677.31|673.31|677.36|673.36|677.3|673.3|12
1621623780000|2021-05-21 19:03:00|677.32|673.32|677.52|673.52|677.52|673.52|677.27|673.27|16
1621623790000|2021-05-21 19:03:10|677.55|673.55|678.61|674.61|678.67|674.67|677.55|673.55|26
1621623800000|2021-05-21 19:03:20|678.63|674.63|677.69|673.69|678.67|674.67|677.32|673.32|27
1621623810000|2021-05-21 19:03:30|677.4|673.4|677.41|673.41|677.89|673.89|677.31|673.31|31
1621623820000|2021-05-21 19:03:40|677.4|673.4|677.32|673.32|677.4|673.4|677.27|673.27|15
1621623830000|2021-05-21 19:03:50|677.31|673.31|677.21|673.21|677.38|673.38|677.21|673.21|19
1621623840000|2021-05-21 19:04:00|677.2|673.2|676.77|672.77|677.32|673.32|676.69|672.69|18
1621623850000|2021-05-21 19:04:10|676.81|672.81|678.41|674.41|678.53|674.53|676.69|672.69|22
1621623860000|2021-05-21 19:04:20|678.52|674.52|678.27|674.27|679.3|675.3|678.26|674.26|21
1621623870000|2021-05-21 19:04:30|678.25|674.25|677.99|673.99|678.25|674.25|677.75|673.75|32
1621623880000|2021-05-21 19:04:40|677.98|673.98|678.11|674.11|678.45|674.45|677.94|673.94|25
1621623890000|2021-05-21 19:04:50|678.12|674.12|677.76|673.76|678.86|674.86|677.76|673.76|20
1621623900000|2021-05-21 19:05:00|677.89|673.89|677.46|673.46|677.89|673.89|677.09|673.09|28
1621623910000|2021-05-21 19:05:10|677.55|673.55|676.54|672.54|677.62|673.62|676.46|672.46|29
1621623920000|2021-05-21 19:05:20|676.53|672.53|676.82|672.82|677.09|673.09|676.37|672.37|26
1621623930000|2021-05-21 19:05:30|676.79|672.79|677.12|673.12|677.12|673.12|676.73|672.73|27
1621623940000|2021-05-21 19:05:40|677.13|673.13|676.92|672.92|677.38|673.38|676.81|672.81|29
1621623950000|2021-05-21 19:05:50|676.82|672.82|677.26|673.26|677.46|673.46|676.6|672.6|30
1621623960000|2021-05-21 19:06:00|677.27|673.27|675.63|671.63|677.27|673.27|675.63|671.63|33
1621623970000|2021-05-21 19:06:10|675.62|671.62|675.99|671.99|676.48|672.48|675.58|671.58|31
1621623980000|2021-05-21 19:06:20|675.81|671.81|676.22|672.22|676.46|672.46|675.71|671.71|30
1621623990000|2021-05-21 19:06:30|676.2|672.2|677.23|673.23|677.23|673.23|676.19|672.19|33
1621624000000|2021-05-21 19:06:40|677.27|673.27|677|673|677.27|673.27|676.59|672.59|28
1621624010000|2021-05-21 19:06:50|676.95|672.95|676.63|672.63|677.1|673.1|676.61|672.61|29
1621624020000|2021-05-21 19:07:00|676.71|672.71|676.29|672.29|676.71|672.71|676.29|672.29|21
1621624030000|2021-05-21 19:07:10|676.3|672.3|678.21|674.21|678.21|674.21|676.15|672.15|30
1621624040000|2021-05-21 19:07:20|678.22|674.22|678.18|674.18|678.95|674.95|677.95|673.95|31
1621624050000|2021-05-21 19:07:30|678.28|674.28|676.83|672.83|678.28|674.28|676.54|672.54|30
1621624060000|2021-05-21 19:07:40|676.58|672.58|676.47|672.47|676.95|672.95|676.45|672.45|32
1621624070000|2021-05-21 19:07:50|676.37|672.37|676.1|672.1|677|673|676.1|672.1|32
1621624080000|2021-05-21 19:08:00|676.05|672.05|675.78|671.78|676.07|672.07|675.56|671.56|33
1621624090000|2021-05-21 19:08:10|675.75|671.75|675.28|671.28|675.75|671.75|674.9|670.9|29
1621624100000|2021-05-21 19:08:20|675.27|671.27|677.02|673.02|677.02|673.02|675.27|671.27|34
1621624110000|2021-05-21 19:08:30|677.24|673.24|676.53|672.53|677.4|673.4|676.48|672.48|31
1621624120000|2021-05-21 19:08:40|676.62|672.62|675.01|671.01|676.62|672.62|675.01|671.01|30
1621624130000|2021-05-21 19:08:50|674.96|670.96|675.61|671.61|675.71|671.71|674.62|670.62|28
1621624140000|2021-05-21 19:09:00|675.85|671.85|674.83|670.83|675.88|671.88|674.73|670.73|26
1621624150000|2021-05-21 19:09:10|674.84|670.84|674.36|670.36|674.84|670.84|674.29|670.29|26
1621624160000|2021-05-21 19:09:20|674.32|670.32|673.07|669.07|674.37|670.37|672.81|668.81|28
1621624170000|2021-05-21 19:09:30|672.98|668.98|672.56|668.56|672.99|668.99|672.56|668.56|27
1621624180000|2021-05-21 19:09:40|672.58|668.58|674.18|670.18|674.36|670.36|672.58|668.58|27
1621624190000|2021-05-21 19:09:50|674.42|670.42|675.35|671.35|675.35|671.35|674.41|670.41|32
1621624200000|2021-05-21 19:10:00|675.06|671.06|674.83|670.83|675.5|671.5|674.74|670.74|25
1621624210000|2021-05-21 19:10:10|674.84|670.84|675.89|671.89|675.91|671.91|674.8|670.8|32
1621624220000|2021-05-21 19:10:20|675.74|671.74|674.65|670.65|676.01|672.01|674.65|670.65|26
1621624230000|2021-05-21 19:10:30|674.66|670.66|676.14|672.14|676.14|672.14|674.5|670.5|32
1621624240000|2021-05-21 19:10:40|676.16|672.16|677.3|673.3|677.3|673.3|676.14|672.14|30
1621624250000|2021-05-21 19:10:50|677.29|673.29|677.72|673.72|677.72|673.72|677.29|673.29|15
1621624260000|2021-05-21 19:11:00|677.89|673.89|678.67|674.67|678.67|674.67|677.86|673.86|25
1621624270000|2021-05-21 19:11:10|678.83|674.83|681.13|677.13|681.86|677.86|678.83|674.83|37
1621624280000|2021-05-21 19:11:20|681.15|677.15|681.56|677.56|681.97|677.97|681.15|677.15|34
1621624290000|2021-05-21 19:11:30|681.57|677.57|680.73|676.73|681.86|677.86|680.68|676.68|22
1621624300000|2021-05-21 19:11:40|680.72|676.72|680.88|676.88|681|677|680.59|676.59|17
1621624310000|2021-05-21 19:11:50|680.99|676.99|680.51|676.51|680.99|676.99|680.51|676.51|15
1621624320000|2021-05-21 19:12:00|680.43|676.43|681.25|677.25|681.25|677.25|679.59|675.59|36
1621624330000|2021-05-21 19:12:10|681.26|677.26|683.72|679.72|683.72|679.72|681.26|677.26|33
1621624340000|2021-05-21 19:12:20|683.73|679.73|685.05|681.05|685.05|681.05|683.69|679.69|17
1621624350000|2021-05-21 19:12:30|685.09|681.09|685.3|681.3|685.3|681.3|684.6|680.6|25
1621624360000|2021-05-21 19:12:40|685.31|681.31|685.17|681.17|685.31|681.31|684.5|680.5|14
1621624370000|2021-05-21 19:12:50|684.5|680.5|684.5|680.5|684.5|680.5|684.5|680.5|1
1621624380000|2021-05-21 19:13:00|684.88|680.88|685.37|681.37|685.62|681.62|684.5|680.5|7
1621624390000|2021-05-21 19:13:10|685.41|681.41|687.06|683.06|687.06|683.06|685.41|681.41|28
1621624400000|2021-05-21 19:13:20|687.1|683.1|688.23|684.23|688.23|684.23|686.71|682.71|20
1621624410000|2021-05-21 19:13:30|688.25|684.25|688.38|684.38|688.38|684.38|687|683|27
1621624420000|2021-05-21 19:13:40|688.46|684.46|688.79|684.79|688.98|684.98|688.46|684.46|20
1621624430000|2021-05-21 19:13:50|688.81|684.81|688.49|684.49|688.89|684.89|688.49|684.49|18
1621624440000|2021-05-21 19:14:00|688.47|684.47|687.27|683.27|688.47|684.47|687.17|683.17|29
1621624450000|2021-05-21 19:14:10|687.28|683.28|687.34|683.34|687.34|683.34|687.03|683.03|19
1621624460000|2021-05-21 19:14:20|687.66|683.66|688.3|684.3|688.31|684.31|687.42|683.42|17
1621624470000|2021-05-21 19:14:30|688.31|684.31|688.31|684.31|688.47|684.47|688.25|684.25|13
1621624480000|2021-05-21 19:14:40|688.3|684.3|688.44|684.44|688.45|684.45|688.27|684.27|23
1621624490000|2021-05-21 19:14:50|688.43|684.43|688.41|684.41|688.43|684.43|688.31|684.31|6
1621624500000|2021-05-21 19:15:00|688.45|684.45|688.28|684.28|688.58|684.58|688.28|684.28|24
1621624510000|2021-05-21 19:15:10|688.16|684.16|686.23|682.23|688.16|684.16|686.23|682.23|34
1621624520000|2021-05-21 19:15:20|686.22|682.22|686.09|682.09|686.26|682.26|686.09|682.09|22
1621624530000|2021-05-21 19:15:30|686.07|682.07|685.19|681.19|686.18|682.18|685.18|681.18|25
1621624540000|2021-05-21 19:15:40|685.03|681.03|683.66|679.66|685.05|681.05|683.66|679.66|27
1621624550000|2021-05-21 19:15:50|683.74|679.74|684.3|680.3|684.52|680.52|683.02|679.02|24
1621624560000|2021-05-21 19:16:00|684.32|680.32|683.19|679.19|684.42|680.42|683.19|679.19|27
1621624570000|2021-05-21 19:16:10|683.26|679.26|683.86|679.86|683.86|679.86|682.38|678.38|15
1621624580000|2021-05-21 19:16:20|682.37|678.37|679.73|675.73|683.86|679.86|679.73|675.73|23
1621624590000|2021-05-21 19:16:30|679.72|675.72|678.78|674.78|679.77|675.77|678.78|674.78|23
1621624600000|2021-05-21 19:16:40|678.77|674.77|679.5|675.5|679.51|675.51|678.17|674.17|33
1621624610000|2021-05-21 19:16:50|679.52|675.52|678.99|674.99|679.91|675.91|678.92|674.92|27
1621624620000|2021-05-21 19:17:00|679|675|677.9|673.9|679|675|677.8|673.8|31
1621624630000|2021-05-21 19:17:10|677.92|673.92|678.18|674.18|678.41|674.41|677.92|673.92|32
1621624640000|2021-05-21 19:17:20|678.13|674.13|678.16|674.16|678.63|674.63|678.13|674.13|28
1621624650000|2021-05-21 19:17:30|678.17|674.17|677.72|673.72|678.17|674.17|677.69|673.69|21
1621624660000|2021-05-21 19:17:40|677.73|673.73|678.92|674.92|679.19|675.19|677.73|673.73|36
1621624670000|2021-05-21 19:17:50|678.93|674.93|678.6|674.6|678.93|674.93|678.29|674.29|26
1621624680000|2021-05-21 19:18:00|678.59|674.59|679.53|675.53|679.53|675.53|678.31|674.31|32
1621624690000|2021-05-21 19:18:10|679.54|675.54|681.89|677.89|681.89|677.89|679.54|675.54|25
1621624700000|2021-05-21 19:18:20|681.91|677.91|679.91|675.91|681.98|677.98|679.91|675.91|25
1621624710000|2021-05-21 19:18:30|679.78|675.78|677.39|673.39|679.78|675.78|677.38|673.38|33
1621624720000|2021-05-21 19:18:40|677.47|673.47|676.4|672.4|677.47|673.47|676.4|672.4|31
1621624730000|2021-05-21 19:18:50|676.51|672.51|676.94|672.94|677.28|673.28|676.47|672.47|32
1621624740000|2021-05-21 19:19:00|676.95|672.95|676.16|672.16|676.95|672.95|675.45|671.45|30
1621624750000|2021-05-21 19:19:10|675.62|671.62|675.83|671.83|676.14|672.14|674.13|670.13|31
1621624760000|2021-05-21 19:19:20|675.87|671.87|675.43|671.43|675.98|671.98|675.21|671.21|26
1621624770000|2021-05-21 19:19:30|675.44|671.44|675.32|671.32|675.74|671.74|675.17|671.17|27
1621624780000|2021-05-21 19:19:40|675.35|671.35|674.3|670.3|675.37|671.37|674.17|670.17|20
1621624790000|2021-05-21 19:19:50|674.27|670.27|674.29|670.29|674.36|670.36|674.24|670.24|14
1621624800000|2021-05-21 19:20:00|674.31|670.31|673.39|669.39|674.31|670.31|673.39|669.39|21
1621624810000|2021-05-21 19:20:10|673.04|669.04|672.8|668.8|673.04|669.04|672.71|668.71|23
1621624820000|2021-05-21 19:20:20|672.59|668.59|673.92|669.92|674|670|672.59|668.59|25
1621624830000|2021-05-21 19:20:30|673.82|669.82|674.47|670.47|674.68|670.68|673.82|669.82|24
1621624840000|2021-05-21 19:20:40|674.51|670.51|674.49|670.49|674.6|670.6|674.34|670.34|28
1621624850000|2021-05-21 19:20:50|674.28|670.28|674.48|670.48|674.48|670.48|674.22|670.22|18
1621624860000|2021-05-21 19:21:00|674.44|670.44|677.24|673.24|677.24|673.24|674.44|670.44|31
1621624870000|2021-05-21 19:21:10|677.41|673.41|677.93|673.93|678.13|674.13|677.41|673.41|23
1621624880000|2021-05-21 19:21:20|677.49|673.49|677.17|673.17|677.59|673.59|676.72|672.72|27
1621624890000|2021-05-21 19:21:30|677.26|673.26|677.18|673.18|677.62|673.62|677.07|673.07|17
1621624900000|2021-05-21 19:21:40|677.23|673.23|676.88|672.88|677.25|673.25|676.39|672.39|17
1621624910000|2021-05-21 19:21:50|676.83|672.83|677.07|673.07|677.12|673.12|676.69|672.69|17
1621624920000|2021-05-21 19:22:00|677.09|673.09|675.93|671.93|677.1|673.1|675.89|671.89|28
1621624930000|2021-05-21 19:22:10|675.72|671.72|673.8|669.8|675.72|671.72|673.8|669.8|38
1621624940000|2021-05-21 19:22:20|673.52|669.52|673.29|669.29|673.69|669.69|673.09|669.09|29
1621624950000|2021-05-21 19:22:30|673.28|669.28|673.35|669.35|673.35|669.35|673.03|669.03|17
1621624960000|2021-05-21 19:22:40|673.39|669.39|674.03|670.03|674.12|670.12|673.39|669.39|14
1621624970000|2021-05-21 19:22:50|674.06|670.06|673.53|669.53|674.06|670.06|673.53|669.53|24
1621624980000|2021-05-21 19:23:00|673.44|669.44|674.04|670.04|674.04|670.04|673.39|669.39|26
1621624990000|2021-05-21 19:23:10|674.02|670.02|674.18|670.18|674.2|670.2|673.63|669.63|27
1621625000000|2021-05-21 19:23:20|674.17|670.17|673.62|669.62|674.17|670.17|673.61|669.61|14
1621625010000|2021-05-21 19:23:30|673.61|669.61|673.23|669.23|673.61|669.61|672.41|668.41|27
1621625020000|2021-05-21 19:23:40|672.57|668.57|671.9|667.9|673.63|669.63|671.9|667.9|24
1621625030000|2021-05-21 19:23:50|671.91|667.91|670.93|666.93|671.91|667.91|670.93|666.93|29
1621625040000|2021-05-21 19:24:00|670.75|666.75|671.29|667.29|671.39|667.39|670.6|666.6|26
1621625050000|2021-05-21 19:24:10|671.36|667.36|671.3|667.3|671.54|667.54|671.29|667.29|20
1621625060000|2021-05-21 19:24:20|671.31|667.31|670.63|666.63|671.31|667.31|670.45|666.45|20
1621625070000|2021-05-21 19:24:30|670.64|666.64|672.54|668.54|672.54|668.54|670.57|666.57|19
1621625080000|2021-05-21 19:24:40|672.61|668.61|672.12|668.12|672.61|668.61|672.12|668.12|22
1621625090000|2021-05-21 19:24:50|672.13|668.13|672.57|668.57|672.58|668.58|672.13|668.13|13
1621625100000|2021-05-21 19:25:00|672.56|668.56|671.49|667.49|672.84|668.84|671.49|667.49|22
1621625110000|2021-05-21 19:25:10|671.75|667.75|671.25|667.25|671.75|667.75|671.21|667.21|22
1621625120000|2021-05-21 19:25:20|671.22|667.22|671.76|667.76|672|668|671.22|667.22|25
1621625130000|2021-05-21 19:25:30|671.86|667.86|671.24|667.24|672.95|668.95|671.24|667.24|18
1621625140000|2021-05-21 19:25:40|671.29|667.29|672.4|668.4|673.02|669.02|671.27|667.27|25
1621625150000|2021-05-21 19:25:50|672.57|668.57|672.61|668.61|673.08|669.08|672.42|668.42|12
1621625160000|2021-05-21 19:26:00|672.62|668.62|671.4|667.4|672.62|668.62|671.3|667.3|26
1621625170000|2021-05-21 19:26:10|671.35|667.35|671.54|667.54|671.84|667.84|671.35|667.35|13
1621625180000|2021-05-21 19:26:20|671.77|667.77|671.74|667.74|671.79|667.79|671.16|667.16|23
1621625190000|2021-05-21 19:26:30|671.76|667.76|670.79|666.79|671.78|667.78|670.73|666.73|28
1621625200000|2021-05-21 19:26:40|670.83|666.83|671.08|667.08|671.27|667.27|670.8|666.8|32
1621625210000|2021-05-21 19:26:50|671.05|667.05|669.18|665.18|671.05|667.05|669.08|665.08|33
1621625220000|2021-05-21 19:27:00|669.22|665.22|669.5|665.5|669.61|665.61|668.76|664.76|26
1621625230000|2021-05-21 19:27:10|669.68|665.68|669.56|665.56|670.35|666.35|669.51|665.51|30
1621625240000|2021-05-21 19:27:20|669.55|665.55|670.1|666.1|670.1|666.1|669.44|665.44|24
1621625250000|2021-05-21 19:27:30|670.15|666.15|669.39|665.39|670.15|666.15|669.04|665.04|13
1621625260000|2021-05-21 19:27:40|669.4|665.4|669.43|665.43|669.43|665.43|669.27|665.27|5
1621625270000|2021-05-21 19:27:50|669.49|665.49|669.06|665.06|669.49|665.49|669.06|665.06|9
1621625280000|2021-05-21 19:28:00|669.07|665.07|669.06|665.06|669.07|665.07|669.04|665.04|4
1621625290000|2021-05-21 19:28:10|669.54|665.54|667.2|663.2|669.83|665.83|667.16|663.16|29
1621625300000|2021-05-21 19:28:20|667.25|663.25|667.6|663.6|668.04|664.04|667.08|663.08|31
1621625310000|2021-05-21 19:28:30|667.62|663.62|669.87|665.87|669.87|665.87|667.62|663.62|31
1621625320000|2021-05-21 19:28:40|669.93|665.93|673.87|669.87|673.87|669.87|669.73|665.73|26
1621625330000|2021-05-21 19:28:50|673.91|669.91|673.92|669.92|675.31|671.31|673.91|669.91|36
1621625340000|2021-05-21 19:29:00|673.87|669.87|672.18|668.18|673.87|669.87|671.63|667.63|29
1621625350000|2021-05-21 19:29:10|672.08|668.08|670.33|666.33|672.08|668.08|670.24|666.24|23
1621625360000|2021-05-21 19:29:20|670.12|666.12|668.53|664.53|670.76|666.76|668.51|664.51|22
1621625370000|2021-05-21 19:29:30|668.5|664.5|666.9|662.9|668.5|664.5|666.73|662.73|24
1621625380000|2021-05-21 19:29:40|666.81|662.81|665.76|661.76|666.81|662.81|664.99|660.99|29
1621625390000|2021-05-21 19:29:50|665.59|661.59|665.66|661.66|665.89|661.89|665.44|661.44|29
1621625400000|2021-05-21 19:30:00|665.58|661.58|667.37|663.37|667.49|663.49|665.42|661.42|35
1621625410000|2021-05-21 19:30:10|667.12|663.12|665.78|661.78|667.29|663.29|665.74|661.74|33
1621625420000|2021-05-21 19:30:20|665.76|661.76|664.77|660.77|666.04|662.04|664.77|660.77|25
1621625430000|2021-05-21 19:30:30|664.83|660.83|662.82|658.82|664.9|660.9|662.82|658.82|25
1621625440000|2021-05-21 19:30:40|662.81|658.81|663.08|659.08|663.87|659.87|662.81|658.81|31
1621625450000|2021-05-21 19:30:50|663.07|659.07|661.31|657.31|663.07|659.07|660.94|656.94|20
1621625460000|2021-05-21 19:31:00|661.16|657.16|662.08|658.08|662.08|658.08|661.08|657.08|34
1621625470000|2021-05-21 19:31:10|662.09|658.09|664.32|660.32|664.36|660.36|661.98|657.98|36
1621625480000|2021-05-21 19:31:20|664.75|660.75|663.57|659.57|665.23|661.23|663.54|659.54|32
1621625490000|2021-05-21 19:31:30|663.53|659.53|662.68|658.68|663.53|659.53|661.94|657.94|27
1621625500000|2021-05-21 19:31:40|662.52|658.52|662.77|658.77|663.27|659.27|662.44|658.44|26
1621625510000|2021-05-21 19:31:50|662.79|658.79|662.95|658.95|662.97|658.97|662.65|658.65|25
1621625520000|2021-05-21 19:32:00|662.9|658.9|665.67|661.67|666.1|662.1|662.65|658.65|23
1621625530000|2021-05-21 19:32:10|666.53|662.53|665.47|661.47|666.93|662.93|664.98|660.98|31
1621625540000|2021-05-21 19:32:20|665.57|661.57|664.86|660.86|666.55|662.55|664.86|660.86|27
1621625550000|2021-05-21 19:32:30|665.59|661.59|665.31|661.31|665.73|661.73|664.86|660.86|27
1621625560000|2021-05-21 19:32:40|665.32|661.32|667.34|663.34|667.37|663.37|665.27|661.27|30
1621625570000|2021-05-21 19:32:50|667.1|663.1|664.84|660.84|667.11|663.11|664.84|660.84|26
1621625580000|2021-05-21 19:33:00|664.75|660.75|665.7|661.7|665.81|661.81|664.47|660.47|33
1621625590000|2021-05-21 19:33:10|665.64|661.64|663.07|659.07|665.64|661.64|663.06|659.06|27
1621625600000|2021-05-21 19:33:20|662.68|658.68|663.57|659.57|663.83|659.83|661.96|657.96|33
1621625610000|2021-05-21 19:33:30|663.28|659.28|663.06|659.06|663.29|659.29|662.32|658.32|32
1621625620000|2021-05-21 19:33:40|663.04|659.04|663.58|659.58|663.58|659.58|662.87|658.87|29
1621625630000|2021-05-21 19:33:50|663.51|659.51|666.3|662.3|666.3|662.3|663.45|659.45|28
1621625640000|2021-05-21 19:34:00|666.58|662.58|666.67|662.67|667.7|663.7|666.58|662.58|30
1621625650000|2021-05-21 19:34:10|666.57|662.57|663.87|659.87|666.57|662.57|663.87|659.87|32
1621625660000|2021-05-21 19:34:20|663.86|659.86|663.07|659.07|663.86|659.86|662.62|658.62|28
1621625670000|2021-05-21 19:34:30|662.82|658.82|665.94|661.94|666.27|662.27|662.82|658.82|36
1621625680000|2021-05-21 19:34:40|666.08|662.08|663.76|659.76|666.08|662.08|663.76|659.76|30
1621625690000|2021-05-21 19:34:50|663.74|659.74|661.5|657.5|663.75|659.75|661.45|657.45|39
1621625700000|2021-05-21 19:35:00|661.32|657.32|660.98|656.98|662|658|660.92|656.92|33
1621625710000|2021-05-21 19:35:10|661.66|657.66|659.77|655.77|661.66|657.66|659.65|655.65|29
1621625720000|2021-05-21 19:35:20|659.29|655.29|659.64|655.64|659.92|655.92|659.14|655.14|34
1621625730000|2021-05-21 19:35:30|659.53|655.53|660.15|656.15|660.31|656.31|659.53|655.53|21
1621625740000|2021-05-21 19:35:40|660.24|656.24|660.77|656.77|660.8|656.8|659.83|655.83|25
1621625750000|2021-05-21 19:35:50|661.03|657.03|660.71|656.71|661.03|657.03|660.03|656.03|24
1621625760000|2021-05-21 19:36:00|660.32|656.32|660.03|656.03|660.43|656.43|660|656|26
1621625770000|2021-05-21 19:36:10|660.01|656.01|662.75|658.75|662.75|658.75|659.96|655.96|28
1621625780000|2021-05-21 19:36:20|662.6|658.6|663.15|659.15|664.77|660.77|662.23|658.23|24
1621625790000|2021-05-21 19:36:30|663.21|659.21|663|659|663.47|659.47|661.97|657.97|24
1621625800000|2021-05-21 19:36:40|662.96|658.96|666.51|662.51|666.68|662.68|662.56|658.56|28
1621625810000|2021-05-21 19:36:50|666.39|662.39|664.46|660.46|666.76|662.76|664.46|660.46|37
1621625820000|2021-05-21 19:37:00|664.01|660.01|663.01|659.01|664.28|660.28|662.66|658.66|33
1621625830000|2021-05-21 19:37:10|663.23|659.23|664.88|660.88|665.35|661.35|662.95|658.95|24
1621625840000|2021-05-21 19:37:20|665.65|661.65|665.95|661.95|665.95|661.95|664.24|660.24|25
1621625850000|2021-05-21 19:37:30|665.99|661.99|665.07|661.07|665.99|661.99|664.44|660.44|23
1621625860000|2021-05-21 19:37:40|664.98|660.98|665.56|661.56|666.22|662.22|664.95|660.95|29
1621625870000|2021-05-21 19:37:50|665.82|661.82|665.64|661.64|665.96|661.96|665.53|661.53|31
1621625880000|2021-05-21 19:38:00|665.59|661.59|665.32|661.32|665.97|661.97|665.29|661.29|19
1621625890000|2021-05-21 19:38:10|665.5|661.5|665.72|661.72|665.8|661.8|664.65|660.65|26
1621625900000|2021-05-21 19:38:20|665.17|661.17|665.58|661.58|665.92|661.92|664.83|660.83|29
1621625910000|2021-05-21 19:38:30|665.65|661.65|665.63|661.63|666.08|662.08|665.54|661.54|15
1621625920000|2021-05-21 19:38:40|665.79|661.79|666.23|662.23|666.23|662.23|665.51|661.51|16
1621625930000|2021-05-21 19:38:50|666.29|662.29|666.16|662.16|666.74|662.74|666.12|662.12|29
1621625940000|2021-05-21 19:39:00|666.4|662.4|668.02|664.02|668.74|664.74|665.87|661.87|21
1621625950000|2021-05-21 19:39:10|668.18|664.18|669.43|665.43|669.43|665.43|667.49|663.49|28
1621625960000|2021-05-21 19:39:20|668.72|664.72|668.12|664.12|669.81|665.81|667.63|663.63|23
1621625970000|2021-05-21 19:39:30|668.08|664.08|668.03|664.03|668.68|664.68|668.03|664.03|27
1621625980000|2021-05-21 19:39:40|668.05|664.05|668.06|664.06|668.42|664.42|667.62|663.62|20
1621625990000|2021-05-21 19:39:50|668.19|664.19|668.53|664.53|668.57|664.57|667.87|663.87|19
1621626000000|2021-05-21 19:40:00|668.1|664.1|668.79|664.79|669.11|665.11|668.02|664.02|22
1621626010000|2021-05-21 19:40:10|668.84|664.84|668.56|664.56|668.92|664.92|668.56|664.56|21
1621626020000|2021-05-21 19:40:20|668.58|664.58|668.28|664.28|668.69|664.69|668.28|664.28|30
1621626030000|2021-05-21 19:40:30|667.62|663.62|667.89|663.89|668.48|664.48|667.3|663.3|33
1621626040000|2021-05-21 19:40:40|667.9|663.9|666.57|662.57|667.91|663.91|666.57|662.57|21
1621626050000|2021-05-21 19:40:50|666.46|662.46|666.35|662.35|666.49|662.49|666.15|662.15|23
1621626060000|2021-05-21 19:41:00|666.36|662.36|668.66|664.66|668.92|664.92|666.36|662.36|26
1621626070000|2021-05-21 19:41:10|668.96|664.96|668.34|664.34|669.27|665.27|668.22|664.22|34
1621626080000|2021-05-21 19:41:20|667.99|663.99|666.51|662.51|667.99|663.99|666.22|662.22|32
1621626090000|2021-05-21 19:41:30|666.61|662.61|666.26|662.26|666.61|662.61|666.22|662.22|22
1621626100000|2021-05-21 19:41:40|666.21|662.21|664.79|660.79|666.22|662.22|664.78|660.78|23
1621626110000|2021-05-21 19:41:50|665.14|661.14|665.01|661.01|665.96|661.96|664.11|660.11|26
1621626120000|2021-05-21 19:42:00|665.04|661.04|665.64|661.64|665.94|661.94|664.82|660.82|26
1621626130000|2021-05-21 19:42:10|666.22|662.22|664.41|660.41|666.22|662.22|663.9|659.9|8
1621626140000|2021-05-21 19:42:20|664.37|660.37|663.7|659.7|664.37|660.37|663.68|659.68|6
1621626150000|2021-05-21 19:42:30|663.68|659.68|663.37|659.37|663.8|659.8|661.76|657.76|16
1621626160000|2021-05-21 19:42:40|662.29|658.29|661.63|657.63|663.37|659.37|661.42|657.42|21
1621626170000|2021-05-21 19:42:50|661.7|657.7|661.4|657.4|663.9|659.9|660.74|656.74|25
1621626180000|2021-05-21 19:43:00|661.39|657.39|660.99|656.99|662.01|658.01|660.42|656.42|35
1621626190000|2021-05-21 19:43:10|660.98|656.98|660.03|656.03|660.98|656.98|660.03|656.03|29
1621626200000|2021-05-21 19:43:20|660.07|656.07|660.33|656.33|660.98|656.98|660.07|656.07|23
1621626210000|2021-05-21 19:43:30|660.36|656.36|660.1|656.1|660.9|656.9|660.03|656.03|34
1621626220000|2021-05-21 19:43:40|660.05|656.05|660.19|656.19|660.25|656.25|660.02|656.02|28
1621626230000|2021-05-21 19:43:50|660.23|656.23|659.62|655.62|661.18|657.18|659.57|655.57|32
1621626240000|2021-05-21 19:44:00|659.6|655.6|660.38|656.38|660.39|656.39|659.57|655.57|24
1621626250000|2021-05-21 19:44:10|660.39|656.39|659.71|655.71|660.48|656.48|659.65|655.65|23
1621626260000|2021-05-21 19:44:20|659.7|655.7|658.65|654.65|659.7|655.7|658.65|654.65|19
1621626270000|2021-05-21 19:44:30|658.68|654.68|658.99|654.99|659.12|655.12|658.68|654.68|20
1621626280000|2021-05-21 19:44:40|659.07|655.07|658.89|654.89|659.33|655.33|658.8|654.8|26
1621626290000|2021-05-21 19:44:50|658.85|654.85|658.72|654.72|658.85|654.85|658.66|654.66|17
1621626300000|2021-05-21 19:45:00|658.71|654.71|656.48|652.48|658.71|654.71|656.48|652.48|27
1621626310000|2021-05-21 19:45:10|656.12|652.12|655.71|651.71|656.12|652.12|655.56|651.56|22
1621626320000|2021-05-21 19:45:20|655.7|651.7|656.32|652.32|656.32|652.32|655.64|651.64|17
1621626330000|2021-05-21 19:45:30|656.82|652.82|658.44|654.44|658.44|654.44|656.65|652.65|35
1621626340000|2021-05-21 19:45:40|658.32|654.32|659.71|655.71|660.14|656.14|658.32|654.32|32
1621626350000|2021-05-21 19:45:50|659.75|655.75|662.25|658.25|662.67|658.67|659.75|655.75|28
1621626360000|2021-05-21 19:46:00|663.07|659.07|664.7|660.7|664.7|660.7|662.8|658.8|33
1621626370000|2021-05-21 19:46:10|664.81|660.81|664.69|660.69|666.18|662.18|664.69|660.69|30
1621626380000|2021-05-21 19:46:20|664.93|660.93|663.26|659.26|664.93|660.93|663.25|659.25|30
1621626390000|2021-05-21 19:46:30|663.63|659.63|664.12|660.12|664.12|660.12|662.48|658.48|21
1621626400000|2021-05-21 19:46:40|664.15|660.15|664.02|660.02|664.24|660.24|663.79|659.79|24
1621626410000|2021-05-21 19:46:50|664.01|660.01|664.49|660.49|664.63|660.63|663.87|659.87|29
1621626420000|2021-05-21 19:47:00|664.48|660.48|663.5|659.5|664.52|660.52|663.31|659.31|35
1621626430000|2021-05-21 19:47:10|663.49|659.49|665.85|661.85|665.93|661.93|663.2|659.2|34
1621626440000|2021-05-21 19:47:20|666.2|662.2|664.88|660.88|666.2|662.2|664.57|660.57|35
1621626450000|2021-05-21 19:47:30|664.9|660.9|665.37|661.37|665.91|661.91|664.26|660.26|30
1621626460000|2021-05-21 19:47:40|665.3|661.3|665.35|661.35|665.45|661.45|664.72|660.72|30
1621626470000|2021-05-21 19:47:50|665.51|661.51|667.68|663.68|667.68|663.68|665.03|661.03|35
1621626480000|2021-05-21 19:48:00|667.71|663.71|667.14|663.14|668.2|664.2|666.94|662.94|22
1621626490000|2021-05-21 19:48:10|667.11|663.11|669.22|665.22|669.22|665.22|667.11|663.11|24
1621626500000|2021-05-21 19:48:20|669.03|665.03|668.93|664.93|669.13|665.13|668.67|664.67|26
1621626510000|2021-05-21 19:48:30|668.88|664.88|669.47|665.47|669.47|665.47|668.88|664.88|17
1621626520000|2021-05-21 19:48:40|669.43|665.43|669|665|669.45|665.45|668.85|664.85|13
1621626530000|2021-05-21 19:48:50|669.18|665.18|669.18|665.18|669.2|665.2|668.6|664.6|26
1621626540000|2021-05-21 19:49:00|669.17|665.17|671.18|667.18|671.27|667.27|669.07|665.07|32
1621626550000|2021-05-21 19:49:10|671.3|667.3|671.47|667.47|671.59|667.59|671.17|667.17|26
1621626560000|2021-05-21 19:49:20|671.45|667.45|670.98|666.98|671.55|667.55|670.93|666.93|27
1621626570000|2021-05-21 19:49:30|670.99|666.99|671.23|667.23|671.23|667.23|670.99|666.99|23
1621626580000|2021-05-21 19:49:40|671.24|667.24|671.41|667.41|671.42|667.42|671.22|667.22|23
1621626590000|2021-05-21 19:49:50|671.42|667.42|672.23|668.23|672.28|668.28|671.42|667.42|28
1621626600000|2021-05-21 19:50:00|672.24|668.24|673.9|669.9|674.03|670.03|672.24|668.24|37
1621626610000|2021-05-21 19:50:10|674.03|670.03|674.46|670.46|675.39|671.39|674.03|670.03|29
1621626620000|2021-05-21 19:50:20|674.87|670.87|675.03|671.03|675.3|671.3|674.78|670.78|24
1621626630000|2021-05-21 19:50:30|675.04|671.04|675.39|671.39|675.39|671.39|674.96|670.96|23
1621626640000|2021-05-21 19:50:40|675.4|671.4|674.36|670.36|675.78|671.78|674.33|670.33|30
1621626650000|2021-05-21 19:50:50|674.37|670.37|674.41|670.41|674.59|670.59|674.27|670.27|22
1621626660000|2021-05-21 19:51:00|674.35|670.35|674.37|670.37|674.4|670.4|674.31|670.31|17
1621626670000|2021-05-21 19:51:10|674.34|670.34|674.13|670.13|674.45|670.45|674.01|670.01|21
1621626680000|2021-05-21 19:51:20|674.1|670.1|673.52|669.52|674.1|670.1|673.52|669.52|19
1621626690000|2021-05-21 19:51:30|673.51|669.51|674.25|670.25|674.26|670.26|672.87|668.87|29
1621626700000|2021-05-21 19:51:40|674.41|670.41|673.53|669.53|674.41|670.41|673.16|669.16|15
1621626710000|2021-05-21 19:51:50|673.43|669.43|671.43|667.43|673.43|669.43|671.43|667.43|19
1621626720000|2021-05-21 19:52:00|671.36|667.36|671.38|667.38|671.79|667.79|671.08|667.08|28
1621626730000|2021-05-21 19:52:10|671.29|667.29|670.72|666.72|671.93|667.93|670.69|666.69|19
1621626740000|2021-05-21 19:52:20|670.29|666.29|668.49|664.49|672.19|668.19|667.85|663.85|26
1621626750000|2021-05-21 19:52:30|668.38|664.38|667.44|663.44|668.53|664.53|667.44|663.44|16
1621626760000|2021-05-21 19:52:40|667.42|663.42|666.45|662.45|667.44|663.44|665.83|661.83|26
1621626770000|2021-05-21 19:52:50|666.49|662.49|666.64|662.64|667.22|663.22|665.93|661.93|30
1621626780000|2021-05-21 19:53:00|666.63|662.63|665.09|661.09|667|663|665.01|661.01|37
1621626790000|2021-05-21 19:53:10|665.07|661.07|664.65|660.65|665.08|661.08|664.61|660.61|22
1621626800000|2021-05-21 19:53:20|664.71|660.71|665.36|661.36|665.36|661.36|664.28|660.28|29
1621626810000|2021-05-21 19:53:30|665.29|661.29|667.6|663.6|667.6|663.6|665.29|661.29|31
1621626820000|2021-05-21 19:53:40|667.61|663.61|666.2|662.2|667.61|663.61|666.2|662.2|28
1621626830000|2021-05-21 19:53:50|666.11|662.11|664.97|660.97|666.11|662.11|664.3|660.3|31
1621626840000|2021-05-21 19:54:00|665.47|661.47|665.39|661.39|666.6|662.6|665.39|661.39|33
1621626850000|2021-05-21 19:54:10|665.01|661.01|665.33|661.33|665.52|661.52|664.65|660.65|29
1621626860000|2021-05-21 19:54:20|665.44|661.44|664.86|660.86|665.8|661.8|664.39|660.39|30
1621626870000|2021-05-21 19:54:30|664.83|660.83|665.88|661.88|666.03|662.03|664.83|660.83|33
1621626880000|2021-05-21 19:54:40|665|661|665.46|661.46|665.46|661.46|664.78|660.78|26
1621626890000|2021-05-21 19:54:50|665.34|661.34|665.22|661.22|665.42|661.42|664.87|660.87|20
1621626900000|2021-05-21 19:55:00|665.26|661.26|667.84|663.84|667.84|663.84|665.25|661.25|30
1621626910000|2021-05-21 19:55:10|667.14|663.14|669.57|665.57|669.85|665.85|667.13|663.13|33
1621626920000|2021-05-21 19:55:20|669.55|665.55|671.29|667.29|671.37|667.37|669.51|665.51|29
1621626930000|2021-05-21 19:55:30|671.27|667.27|670.46|666.46|671.27|667.27|669.98|665.98|26
1621626940000|2021-05-21 19:55:40|670.06|666.06|669.7|665.7|670.47|666.47|669.43|665.43|31
1621626950000|2021-05-21 19:55:50|669.71|665.71|671.1|667.1|671.56|667.56|669.44|665.44|31
1621626960000|2021-05-21 19:56:00|670.96|666.96|671.76|667.76|672.23|668.23|670.96|666.96|35
1621626970000|2021-05-21 19:56:10|671.62|667.62|670.8|666.8|671.84|667.84|670.59|666.59|31
1621626980000|2021-05-21 19:56:20|670.71|666.71|670.45|666.45|670.97|666.97|670.17|666.17|27
1621626990000|2021-05-21 19:56:30|670.43|666.43|670.09|666.09|670.46|666.46|669.8|665.8|26
1621627000000|2021-05-21 19:56:40|670.08|666.08|670.35|666.35|670.66|666.66|669.95|665.95|31
1621627010000|2021-05-21 19:56:50|670.32|666.32|669.36|665.36|670.32|666.32|669.17|665.17|27
1621627020000|2021-05-21 19:57:00|669.37|665.37|667.13|663.13|669.41|665.41|667.04|663.04|33
1621627030000|2021-05-21 19:57:10|667.19|663.19|669.17|665.17|669.17|665.17|667.19|663.19|27
1621627040000|2021-05-21 19:57:20|669.15|665.15|668.71|664.71|669.15|665.15|668.26|664.26|31
1621627050000|2021-05-21 19:57:30|668.7|664.7|667.86|663.86|668.73|664.73|667.68|663.68|29
1621627060000|2021-05-21 19:57:40|667.87|663.87|668.54|664.54|668.72|664.72|667.87|663.87|27
1621627070000|2021-05-21 19:57:50|668.53|664.53|670.2|666.2|670.29|666.29|668.25|664.25|33
1621627080000|2021-05-21 19:58:00|670.13|666.13|669.64|665.64|670.22|666.22|669.48|665.48|26
1621627090000|2021-05-21 19:58:10|669.5|665.5|668.74|664.74|669.59|665.59|668.29|664.29|33
1621627100000|2021-05-21 19:58:20|668.64|664.64|670.38|666.38|670.73|666.73|668.64|664.64|36
1621627110000|2021-05-21 19:58:30|670.35|666.35|670.73|666.73|671.11|667.11|670.16|666.16|35
1621627120000|2021-05-21 19:58:40|670.22|666.22|669.75|665.75|670.46|666.46|669.71|665.71|21
1621627130000|2021-05-21 19:58:50|669.87|665.87|669.71|665.71|670.04|666.04|669.7|665.7|26
1621627140000|2021-05-21 19:59:00|669.74|665.74|670.35|666.35|670.63|666.63|669.73|665.73|32
1621627150000|2021-05-21 19:59:10|670.21|666.21|670.51|666.51|670.51|666.51|669.93|665.93|26
1621627160000|2021-05-21 19:59:20|670.79|666.79|670.5|666.5|671.04|667.04|670.5|666.5|30
1621627170000|2021-05-21 19:59:30|670.59|666.59|670.32|666.32|671.22|667.22|670.3|666.3|29
1621627180000|2021-05-21 19:59:40|670.27|666.27|669.11|665.11|670.28|666.28|669.03|665.03|29
1621627190000|2021-05-21 19:59:50|669.17|665.17|669.19|665.19|669.41|665.41|668.87|664.87|19
1621627200000|2021-05-21 20:00:00|669.17|665.17|668.68|664.68|669.24|665.24|667.4|663.4|27
1621627210000|2021-05-21 20:00:10|669.04|665.04|669.12|665.12|669.15|665.15|668.26|664.26|34
1621627220000|2021-05-21 20:00:20|669.16|665.16|669.23|665.23|669.23|665.23|668.98|664.98|26
1621627230000|2021-05-21 20:00:30|669.19|665.19|669.4|665.4|669.61|665.61|669.19|665.19|27
1621627240000|2021-05-21 20:00:40|669.27|665.27|669.75|665.75|669.79|665.79|668.71|664.71|34
1621627250000|2021-05-21 20:00:50|669.66|665.66|671.22|667.22|671.4|667.4|669.66|665.66|30
1621627260000|2021-05-21 20:01:00|671.23|667.23|670.96|666.96|671.37|667.37|670.79|666.79|27
1621627270000|2021-05-21 20:01:10|670.9|666.9|671.06|667.06|671.22|667.22|670.31|666.31|30
1621627280000|2021-05-21 20:01:20|671.14|667.14|671.19|667.19|671.19|667.19|670.72|666.72|28
1621627290000|2021-05-21 20:01:30|671.2|667.2|670.86|666.86|671.21|667.21|670.68|666.68|24
1621627300000|2021-05-21 20:01:40|670.85|666.85|670.81|666.81|671.36|667.36|670.81|666.81|23
1621627310000|2021-05-21 20:01:50|670.9|666.9|668.89|664.89|671.05|667.05|668.89|664.89|20
1621627320000|2021-05-21 20:02:00|669.26|665.26|669.86|665.86|669.86|665.86|668.89|664.89|31
1621627330000|2021-05-21 20:02:10|669.91|665.91|668.53|664.53|669.91|665.91|668.4|664.4|33
1621627340000|2021-05-21 20:02:20|668.52|664.52|667.73|663.73|668.52|664.52|667.47|663.47|22
1621627350000|2021-05-21 20:02:30|667.67|663.67|668|664|668.32|664.32|667.62|663.62|17
1621627360000|2021-05-21 20:02:40|667.91|663.91|666.68|662.68|667.91|663.91|666.68|662.68|29
1621627370000|2021-05-21 20:02:50|666.49|662.49|666.69|662.69|666.85|662.85|665.62|661.62|34
1621627380000|2021-05-21 20:03:00|666.3|662.3|666.98|662.98|666.98|662.98|666.17|662.17|28
1621627390000|2021-05-21 20:03:10|667.18|663.18|666.74|662.74|667.67|663.67|666.74|662.74|29
1621627400000|2021-05-21 20:03:20|666.67|662.67|663.64|659.64|667|663|663.64|659.64|35
1621627410000|2021-05-21 20:03:30|663.7|659.7|663.7|659.7|664.02|660.02|663.7|659.7|28
1621627420000|2021-05-21 20:03:40|663.69|659.69|663.94|659.94|664.06|660.06|663.69|659.69|21
1621627430000|2021-05-21 20:03:50|663.88|659.88|663.61|659.61|663.9|659.9|663.6|659.6|22
1621627440000|2021-05-21 20:04:00|663.58|659.58|663.2|659.2|663.6|659.6|662.55|658.55|24
1621627450000|2021-05-21 20:04:10|663.04|659.04|662.62|658.62|663.09|659.09|662.38|658.38|16
1621627460000|2021-05-21 20:04:20|662.56|658.56|661.4|657.4|662.56|658.56|661.4|657.4|25
1621627470000|2021-05-21 20:04:30|661.41|657.41|660.84|656.84|661.58|657.58|660.81|656.81|24
1621627480000|2021-05-21 20:04:40|660.78|656.78|659.94|655.94|660.79|656.79|659.94|655.94|22
1621627490000|2021-05-21 20:04:50|659.93|655.93|659.59|655.59|659.93|655.93|659.52|655.52|21
1621627500000|2021-05-21 20:05:00|659.55|655.55|657.66|653.66|659.61|655.61|657.47|653.47|22
1621627510000|2021-05-21 20:05:10|657.65|653.65|659.43|655.43|659.54|655.54|657.54|653.54|29
1621627520000|2021-05-21 20:05:20|659.41|655.41|659.65|655.65|659.69|655.69|659.12|655.12|21
1621627530000|2021-05-21 20:05:30|659.68|655.68|658.95|654.95|660.04|656.04|658.95|654.95|31
1621627540000|2021-05-21 20:05:40|658.89|654.89|658.46|654.46|658.89|654.89|658.08|654.08|25
1621627550000|2021-05-21 20:05:50|658.53|654.53|657.76|653.76|658.83|654.83|657.76|653.76|25
1621627560000|2021-05-21 20:06:00|657.99|653.99|657.69|653.69|657.99|653.99|656.7|652.7|24
1621627570000|2021-05-21 20:06:10|657.8|653.8|658.64|654.64|658.67|654.67|657.8|653.8|27
1621627580000|2021-05-21 20:06:20|658.49|654.49|659.24|655.24|659.24|655.24|658.44|654.44|26
1621627590000|2021-05-21 20:06:30|658.57|654.57|658.43|654.43|659.08|655.08|658.28|654.28|23
1621627600000|2021-05-21 20:06:40|658.37|654.37|657.23|653.23|658.43|654.43|657.23|653.23|27
1621627610000|2021-05-21 20:06:50|657.26|653.26|657.57|653.57|657.57|653.57|657.25|653.25|26
1621627620000|2021-05-21 20:07:00|657.58|653.58|658.62|654.62|658.73|654.73|657.47|653.47|24
1621627630000|2021-05-21 20:07:10|658.64|654.64|657.51|653.51|658.72|654.72|657.51|653.51|26
1621627640000|2021-05-21 20:07:20|657.46|653.46|656.6|652.6|657.52|653.52|656.49|652.49|28
1621627650000|2021-05-21 20:07:30|656.45|652.45|657.24|653.24|657.26|653.26|656.24|652.24|28
1621627660000|2021-05-21 20:07:40|656.47|652.47|656.37|652.37|656.47|652.47|655.8|651.8|28
1621627670000|2021-05-21 20:07:50|656.38|652.38|655.44|651.44|656.38|652.38|654.95|650.95|34
1621627680000|2021-05-21 20:08:00|655.49|651.49|655.34|651.34|655.49|651.49|655.21|651.21|26
1621627690000|2021-05-21 20:08:10|655.22|651.22|655.03|651.03|655.22|651.22|654.68|650.68|28
1621627700000|2021-05-21 20:08:20|655.07|651.07|657.03|653.03|657.03|653.03|654.91|650.91|30
1621627710000|2021-05-21 20:08:30|657.12|653.12|657.94|653.94|658.17|654.17|657.12|653.12|29
1621627720000|2021-05-21 20:08:40|657.87|653.87|656.01|652.01|657.87|653.87|656.01|652.01|29
1621627730000|2021-05-21 20:08:50|655.99|651.99|655.22|651.22|656|652|654.99|650.99|29
1621627740000|2021-05-21 20:09:00|655.11|651.11|654.59|650.59|655.11|651.11|654.54|650.54|29
1621627750000|2021-05-21 20:09:10|654.67|650.67|655.39|651.39|655.39|651.39|654.67|650.67|25
1621627760000|2021-05-21 20:09:20|655.44|651.44|654.92|650.92|655.85|651.85|654.64|650.64|32
1621627770000|2021-05-21 20:09:30|654.86|650.86|654.46|650.46|654.86|650.86|654.11|650.11|28
1621627780000|2021-05-21 20:09:40|654.35|650.35|653.82|649.82|654.35|650.35|653.78|649.78|33
1621627790000|2021-05-21 20:09:50|653.84|649.84|654.11|650.11|654.18|650.18|653.77|649.77|22
1621627800000|2021-05-21 20:10:00|654.45|650.45|655.87|651.87|656.06|652.06|654.45|650.45|29
1621627810000|2021-05-21 20:10:10|655.89|651.89|656.01|652.01|656.14|652.14|655.85|651.85|24
1621627820000|2021-05-21 20:10:20|656.09|652.09|654.81|650.81|656.25|652.25|654.81|650.81|26
1621627830000|2021-05-21 20:10:30|654.62|650.62|654.16|650.16|654.62|650.62|653.91|649.91|28
1621627840000|2021-05-21 20:10:40|654.17|650.17|653.65|649.65|654.17|650.17|653.64|649.64|29
1621627850000|2021-05-21 20:10:50|653.6|649.6|654.34|650.34|654.44|650.44|652.74|648.74|33
1621627860000|2021-05-21 20:11:00|654.3|650.3|653.66|649.66|654.31|650.31|653.66|649.66|31
1621627870000|2021-05-21 20:11:10|653.64|649.64|652.68|648.68|653.74|649.74|652.68|648.68|23
1621627880000|2021-05-21 20:11:20|652.67|648.67|653.65|649.65|653.84|649.84|652.53|648.53|18
1621627890000|2021-05-21 20:11:30|653.66|649.66|652.31|648.31|653.66|649.66|652.14|648.14|24
1621627900000|2021-05-21 20:11:40|652.35|648.35|652.69|648.69|652.7|648.7|652.3|648.3|17
1621627910000|2021-05-21 20:11:50|652.59|648.59|651.77|647.77|652.59|648.59|651.77|647.77|25
1621627920000|2021-05-21 20:12:00|651.75|647.75|650.97|646.97|651.76|647.76|650.97|646.97|29
1621627930000|2021-05-21 20:12:10|650.77|646.77|650.13|646.13|651.13|647.13|650.05|646.05|27
1621627940000|2021-05-21 20:12:20|650.08|646.08|649.97|645.97|650.47|646.47|649.92|645.92|29
1621627950000|2021-05-21 20:12:30|649.9|645.9|651.77|647.77|651.95|647.95|649.89|645.89|28
1621627960000|2021-05-21 20:12:40|651.53|647.53|651.5|647.5|652.17|648.17|651.5|647.5|25
1621627970000|2021-05-21 20:12:50|651.35|647.35|650.48|646.48|651.35|647.35|650.42|646.42|31
1621627980000|2021-05-21 20:13:00|650.56|646.56|651.52|647.52|651.52|647.52|650.54|646.54|27
1621627990000|2021-05-21 20:13:10|651.45|647.45|651.22|647.22|651.49|647.49|650.71|646.71|34
1621628000000|2021-05-21 20:13:20|651.2|647.2|650.62|646.62|651.33|647.33|650.62|646.62|28
1621628010000|2021-05-21 20:13:30|650.6|646.6|649.98|645.98|650.6|646.6|649.8|645.8|21
1621628020000|2021-05-21 20:13:40|650.13|646.13|649.72|645.72|650.13|646.13|649.43|645.43|16
1621628030000|2021-05-21 20:13:50|649.41|645.41|649.24|645.24|650.08|646.08|648.63|644.63|29
1621628040000|2021-05-21 20:14:00|649.36|645.36|649.21|645.21|650.03|646.03|649.21|645.21|33
1621628050000|2021-05-21 20:14:10|649.19|645.19|647.47|643.47|649.24|645.24|647.47|643.47|30
1621628060000|2021-05-21 20:14:20|647.45|643.45|648.06|644.06|648.11|644.11|647.41|643.41|27
1621628070000|2021-05-21 20:14:30|648.05|644.05|648.15|644.15|648.27|644.27|647.49|643.49|27
1621628080000|2021-05-21 20:14:40|648.14|644.14|647.26|643.26|648.14|644.14|647.23|643.23|23
1621628090000|2021-05-21 20:14:50|647.32|643.32|647.48|643.48|647.75|643.75|647.09|643.09|26
1621628100000|2021-05-21 20:15:00|647.47|643.47|646.74|642.74|647.55|643.55|646.68|642.68|25
1621628110000|2021-05-21 20:15:10|646.54|642.54|643.86|639.86|646.56|642.56|643.86|639.86|36
1621628120000|2021-05-21 20:15:20|643.85|639.85|644.25|640.25|644.62|640.62|643.26|639.26|28
1621628130000|2021-05-21 20:15:30|644.33|640.33|643.95|639.95|644.53|640.53|643.41|639.41|27
1621628140000|2021-05-21 20:15:40|643.92|639.92|643.75|639.75|644.12|640.12|643.33|639.33|27
1621628150000|2021-05-21 20:15:50|643.96|639.96|642.68|638.68|644|640|642.68|638.68|28
1621628160000|2021-05-21 20:16:00|642.62|638.62|643|639|643|639|642.07|638.07|32
1621628170000|2021-05-21 20:16:10|643.16|639.16|644.29|640.29|644.35|640.35|643.16|639.16|27
1621628180000|2021-05-21 20:16:20|644.15|640.15|641.55|637.55|644.15|640.15|641.55|637.55|32
1621628190000|2021-05-21 20:16:30|641.74|637.74|640.2|636.2|641.74|637.74|639.95|635.95|20
1621628200000|2021-05-21 20:16:40|640.04|636.04|639.97|635.97|640.87|636.87|639.97|635.97|29
1621628210000|2021-05-21 20:16:50|639.89|635.89|639.14|635.14|639.89|635.89|638.85|634.85|29
1621628220000|2021-05-21 20:17:00|639.17|635.17|639.13|635.13|639.61|635.61|639.07|635.07|26
1621628230000|2021-05-21 20:17:10|639.05|635.05|640.28|636.28|640.33|636.33|639.05|635.05|30
1621628240000|2021-05-21 20:17:20|640.36|636.36|642.02|638.02|642.06|638.06|640.36|636.36|34
1621628250000|2021-05-21 20:17:30|641.65|637.65|640.56|636.56|641.65|637.65|640.15|636.15|31
1621628260000|2021-05-21 20:17:40|640.52|636.52|640.22|636.22|640.52|636.52|640.22|636.22|25
1621628270000|2021-05-21 20:17:50|640.4|636.4|639.95|635.95|640.49|636.49|639.86|635.86|29
1621628280000|2021-05-21 20:18:00|639.75|635.75|637.49|633.49|639.75|635.75|637.16|633.16|28
1621628290000|2021-05-21 20:18:10|637.96|633.96|639.63|635.63|639.99|635.99|637.96|633.96|34
1621628300000|2021-05-21 20:18:20|639.7|635.7|641.51|637.51|641.51|637.51|639.7|635.7|34
1621628310000|2021-05-21 20:18:30|641.57|637.57|643.3|639.3|643.84|639.84|641.57|637.57|34
1621628320000|2021-05-21 20:18:40|641.53|637.53|641.49|637.49|642.93|638.93|641.42|637.42|38
1621628330000|2021-05-21 20:18:50|641.52|637.52|641.92|637.92|642.18|638.18|641.26|637.26|29
1621628340000|2021-05-21 20:19:00|642.37|638.37|643.45|639.45|643.47|639.47|642.37|638.37|30
1621628350000|2021-05-21 20:19:10|642.99|638.99|647.45|643.45|647.71|643.71|642.99|638.99|32
1621628360000|2021-05-21 20:19:20|647.46|643.46|646.94|642.94|648.07|644.07|646.85|642.85|29
1621628370000|2021-05-21 20:19:30|646.91|642.91|645.98|641.98|646.96|642.96|645.98|641.98|35
1621628380000|2021-05-21 20:19:40|645.89|641.89|645.54|641.54|646.44|642.44|645.54|641.54|25
1621628390000|2021-05-21 20:19:50|645.55|641.55|645.1|641.1|645.87|641.87|645.08|641.08|22
1621628400000|2021-05-21 20:20:00|645.07|641.07|642.89|638.89|645.07|641.07|642.51|638.51|36
1621628410000|2021-05-21 20:20:10|642.85|638.85|643.95|639.95|644.39|640.39|642.7|638.7|31
1621628420000|2021-05-21 20:20:20|643.87|639.87|642.31|638.31|643.87|639.87|642.23|638.23|34
1621628430000|2021-05-21 20:20:30|641.89|637.89|641.87|637.87|642.18|638.18|641.06|637.06|28
1621628440000|2021-05-21 20:20:40|641.85|637.85|641.35|637.35|641.85|637.85|641.21|637.21|33
1621628450000|2021-05-21 20:20:50|641.22|637.22|641.88|637.88|641.88|637.88|640.97|636.97|23
1621628460000|2021-05-21 20:21:00|641.77|637.77|641.46|637.46|641.86|637.86|641.03|637.03|33
1621628470000|2021-05-21 20:21:10|641.34|637.34|642.77|638.77|642.8|638.8|641.24|637.24|26
1621628480000|2021-05-21 20:21:20|642.79|638.79|643.27|639.27|643.8|639.8|642.79|638.79|32
1621628490000|2021-05-21 20:21:30|643.24|639.24|643.36|639.36|643.51|639.51|642.89|638.89|32
1621628500000|2021-05-21 20:21:40|643.38|639.38|644.41|640.41|644.55|640.55|643.38|639.38|33
1621628510000|2021-05-21 20:21:50|644.31|640.31|644.91|640.91|645.01|641.01|644.29|640.29|28
1621628520000|2021-05-21 20:22:00|644.82|640.82|647.51|643.51|647.51|643.51|644.82|640.82|22
1621628530000|2021-05-21 20:22:10|647.35|643.35|648.09|644.09|648.21|644.21|647.32|643.32|31
1621628540000|2021-05-21 20:22:20|648.08|644.08|647.6|643.6|648.08|644.08|647.04|643.04|31
1621628550000|2021-05-21 20:22:30|647.61|643.61|646.78|642.78|647.82|643.82|646.59|642.59|30
1621628560000|2021-05-21 20:22:40|646.8|642.8|646.17|642.17|647.17|643.17|646.17|642.17|31
1621628570000|2021-05-21 20:22:50|646.18|642.18|645.29|641.29|646.66|642.66|645.29|641.29|22
1621628580000|2021-05-21 20:23:00|645.39|641.39|644.98|640.98|645.41|641.41|644.92|640.92|31
1621628590000|2021-05-21 20:23:10|644.97|640.97|646.81|642.81|646.81|642.81|644.97|640.97|35
1621628600000|2021-05-21 20:23:20|646.44|642.44|647.5|643.5|647.57|643.57|646.27|642.27|35
1621628610000|2021-05-21 20:23:30|647.56|643.56|649.76|645.76|649.76|645.76|647.55|643.55|23
1621628620000|2021-05-21 20:23:40|650.05|646.05|648.94|644.94|650.07|646.07|648.58|644.58|36
1621628630000|2021-05-21 20:23:50|648.97|644.97|648.73|644.73|649.1|645.1|648.56|644.56|26
1621628640000|2021-05-21 20:24:00|649.27|645.27|650.63|646.63|650.63|646.63|649.27|645.27|24
1621628650000|2021-05-21 20:24:10|650.77|646.77|650.2|646.2|651.01|647.01|650.19|646.19|26
1621628660000|2021-05-21 20:24:20|650.05|646.05|650.21|646.21|650.34|646.34|649.83|645.83|30
1621628670000|2021-05-21 20:24:30|650.3|646.3|650.5|646.5|650.75|646.75|650.3|646.3|26
1621628680000|2021-05-21 20:24:40|650.49|646.49|650.74|646.74|650.77|646.77|650.49|646.49|17
1621628690000|2021-05-21 20:24:50|650.75|646.75|650.93|646.93|651|647|650.74|646.74|20
1621628700000|2021-05-21 20:25:00|650.9|646.9|651.68|647.68|651.92|647.92|650.25|646.25|35
1621628710000|2021-05-21 20:25:10|651.69|647.69|652.04|648.04|652.04|648.04|651.6|647.6|30
1621628720000|2021-05-21 20:25:20|652.03|648.03|651.89|647.89|652.11|648.11|651.41|647.41|33
1621628730000|2021-05-21 20:25:30|651.8|647.8|652.22|648.22|652.54|648.54|651.8|647.8|31
1621628740000|2021-05-21 20:25:40|652.21|648.21|652.65|648.65|652.65|648.65|651.9|647.9|29
1621628750000|2021-05-21 20:25:50|652.66|648.66|655.07|651.07|655.19|651.19|652.66|648.66|29
1621628760000|2021-05-21 20:26:00|655.2|651.2|655.15|651.15|655.23|651.23|654.65|650.65|21
1621628770000|2021-05-21 20:26:10|655.24|651.24|654.51|650.51|655.31|651.31|653.86|649.86|27
1621628780000|2021-05-21 20:26:20|654.6|650.6|654.5|650.5|654.99|650.99|653.88|649.88|36
1621628790000|2021-05-21 20:26:30|654.48|650.48|656.41|652.41|656.48|652.48|654.03|650.03|32
1621628800000|2021-05-21 20:26:40|656.53|652.53|657.41|653.41|657.55|653.55|656.48|652.48|28
1621628810000|2021-05-21 20:26:50|657.42|653.42|659.26|655.26|659.3|655.3|657.42|653.42|22
1621628820000|2021-05-21 20:27:00|659.18|655.18|659.11|655.11|659.68|655.68|659.11|655.11|21
1621628830000|2021-05-21 20:27:10|659.1|655.1|659.53|655.53|659.53|655.53|658.84|654.84|28
1621628840000|2021-05-21 20:27:20|659.56|655.56|660.56|656.56|660.56|656.56|659.32|655.32|33
1621628850000|2021-05-21 20:27:30|660.38|656.38|660.88|656.88|661.85|657.85|660.34|656.34|36
1621628860000|2021-05-21 20:27:40|660.87|656.87|662.52|658.52|662.56|658.56|660.87|656.87|32
1621628870000|2021-05-21 20:27:50|662.58|658.58|662.72|658.72|662.72|658.72|662.34|658.34|23
1621628880000|2021-05-21 20:28:00|662.71|658.71|663.35|659.35|663.78|659.78|662.71|658.71|31
1621628890000|2021-05-21 20:28:10|663.21|659.21|660.87|656.87|663.21|659.21|660.87|656.87|33
1621628900000|2021-05-21 20:28:20|660.83|656.83|662.79|658.79|662.79|658.79|660.83|656.83|31
1621628910000|2021-05-21 20:28:30|662.98|658.98|665.43|661.43|665.63|661.63|662.79|658.79|27
1621628920000|2021-05-21 20:28:40|665.5|661.5|663.93|659.93|665.5|661.5|663.89|659.89|34
1621628930000|2021-05-21 20:28:50|663.94|659.94|664.52|660.52|664.71|660.71|663.94|659.94|28
1621628940000|2021-05-21 20:29:00|664.62|660.62|665.98|661.98|667.16|663.16|664.62|660.62|25
1621628950000|2021-05-21 20:29:10|666.02|662.02|664.63|660.63|666.02|662.02|663.54|659.54|29
1621628960000|2021-05-21 20:29:20|664.62|660.62|664.71|660.71|665.24|661.24|664|660|30
1621628970000|2021-05-21 20:29:30|664.72|660.72|665.06|661.06|665.2|661.2|664.35|660.35|32
1621628980000|2021-05-21 20:29:40|665.08|661.08|665.39|661.39|665.48|661.48|664.97|660.97|29
1621628990000|2021-05-21 20:29:50|665.33|661.33|665.33|661.33|665.37|661.37|665.19|661.19|25
1621629000000|2021-05-21 20:30:00|665.32|661.32|664.63|660.63|665.81|661.81|664.63|660.63|30
1621629010000|2021-05-21 20:30:10|664.53|660.53|664.41|660.41|664.61|660.61|664.07|660.07|33
1621629020000|2021-05-21 20:30:20|664.51|660.51|664.41|660.41|664.56|660.56|663.84|659.84|30
1621629030000|2021-05-21 20:30:30|664.36|660.36|663.77|659.77|664.36|660.36|663.39|659.39|37
1621629040000|2021-05-21 20:30:40|663.68|659.68|663.77|659.77|664.04|660.04|663.43|659.43|25
1621629050000|2021-05-21 20:30:50|664.1|660.1|663.8|659.8|664.1|660.1|663.74|659.74|23
1621629060000|2021-05-21 20:31:00|663.84|659.84|664.06|660.06|664.7|660.7|663.51|659.51|33
1621629070000|2021-05-21 20:31:10|664.04|660.04|663.16|659.16|664.04|660.04|662.99|658.99|29
1621629080000|2021-05-21 20:31:20|663.04|659.04|660.74|656.74|663.04|659.04|660.74|656.74|34
1621629090000|2021-05-21 20:31:30|660.54|656.54|659.37|655.37|660.57|656.57|659.37|655.37|29
1621629100000|2021-05-21 20:31:40|659.21|655.21|659.09|655.09|659.21|655.21|658.01|654.01|35
1621629110000|2021-05-21 20:31:50|659.11|655.11|659.05|655.05|659.6|655.6|658.87|654.87|34
1621629120000|2021-05-21 20:32:00|659.11|655.11|658.98|654.98|659.83|655.83|658.98|654.98|26
1621629130000|2021-05-21 20:32:10|659.01|655.01|656.09|652.09|659.01|655.01|656.09|652.09|33
1621629140000|2021-05-21 20:32:20|656.1|652.1|656.71|652.71|656.84|652.84|656.1|652.1|29
1621629150000|2021-05-21 20:32:30|656.7|652.7|657.31|653.31|657.31|653.31|656.67|652.67|28
1621629160000|2021-05-21 20:32:40|657.41|653.41|657.25|653.25|657.59|653.59|656.85|652.85|32
1621629170000|2021-05-21 20:32:50|657.39|653.39|657.47|653.47|657.7|653.7|657.19|653.19|28
1621629180000|2021-05-21 20:33:00|657.51|653.51|658.75|654.75|658.84|654.84|657.18|653.18|31
1621629190000|2021-05-21 20:33:10|658.74|654.74|658.95|654.95|659.31|655.31|658.74|654.74|30
1621629200000|2021-05-21 20:33:20|658.94|654.94|656.82|652.82|658.94|654.94|656.82|652.82|30
1621629210000|2021-05-21 20:33:30|656.79|652.79|655.47|651.47|656.79|652.79|655.4|651.4|30
1621629220000|2021-05-21 20:33:40|655.46|651.46|654.87|650.87|655.46|651.46|654.76|650.76|28
1621629230000|2021-05-21 20:33:50|654.9|650.9|654.55|650.55|655.22|651.22|654.55|650.55|31
1621629240000|2021-05-21 20:34:00|654.61|650.61|654.53|650.53|655.1|651.1|654.5|650.5|28
1621629250000|2021-05-21 20:34:10|654.39|650.39|655.14|651.14|655.21|651.21|654.38|650.38|34
1621629260000|2021-05-21 20:34:20|655.22|651.22|655.45|651.45|655.52|651.52|655.22|651.22|24
1621629270000|2021-05-21 20:34:30|655.54|651.54|655.25|651.25|655.93|651.93|655.25|651.25|30
1621629280000|2021-05-21 20:34:40|655.19|651.19|655.08|651.08|655.8|651.8|655.06|651.06|31
1621629290000|2021-05-21 20:34:50|655.09|651.09|654.64|650.64|655.12|651.12|654.64|650.64|23
1621629300000|2021-05-21 20:35:00|654.6|650.6|653.71|649.71|654.6|650.6|653.63|649.63|22
1621629310000|2021-05-21 20:35:10|653.75|649.75|655.61|651.61|655.61|651.61|653.75|649.75|27
1621629320000|2021-05-21 20:35:20|655.62|651.62|656.92|652.92|656.92|652.92|655.57|651.57|33
1621629330000|2021-05-21 20:35:30|656.86|652.86|659.02|655.02|659.02|655.02|656.76|652.76|33
1621629340000|2021-05-21 20:35:40|659.04|655.04|661.16|657.16|661.17|657.17|659.04|655.04|32
1621629350000|2021-05-21 20:35:50|661.15|657.15|660.38|656.38|661.15|657.15|660.21|656.21|34
1621629360000|2021-05-21 20:36:00|660.35|656.35|658.77|654.77|660.35|656.35|658.77|654.77|33
1621629370000|2021-05-21 20:36:10|658.88|654.88|661.19|657.19|661.19|657.19|658.88|654.88|33
1621629380000|2021-05-21 20:36:20|661.15|657.15|662.86|658.86|662.89|658.89|661.15|657.15|27
1621629390000|2021-05-21 20:36:30|662.85|658.85|662.82|658.82|662.85|658.85|662.57|658.57|29
1621629400000|2021-05-21 20:36:40|662.83|658.83|662.78|658.78|663.24|659.24|662.78|658.78|24
1621629410000|2021-05-21 20:36:50|662.57|658.57|663.25|659.25|663.37|659.37|662.56|658.56|30
1621629420000|2021-05-21 20:37:00|663.01|659.01|661.28|657.28|663.07|659.07|661.28|657.28|35
1621629430000|2021-05-21 20:37:10|661.27|657.27|661.55|657.55|661.57|657.57|660.48|656.48|29
1621629440000|2021-05-21 20:37:20|661.54|657.54|661.08|657.08|661.62|657.62|661.06|657.06|31
1621629450000|2021-05-21 20:37:30|661.11|657.11|660.56|656.56|661.17|657.17|660.52|656.52|18
1621629460000|2021-05-21 20:37:40|660.53|656.53|659.49|655.49|660.54|656.54|659.44|655.44|28
1621629470000|2021-05-21 20:37:50|659.47|655.47|659.29|655.29|659.64|655.64|659.18|655.18|29
1621629480000|2021-05-21 20:38:00|659.33|655.33|659.85|655.85|659.9|655.9|658.91|654.91|23
1621629490000|2021-05-21 20:38:10|659.91|655.91|657.94|653.94|659.92|655.92|657.88|653.88|21
1621629500000|2021-05-21 20:38:20|657|653|654.97|650.97|657|653|654.79|650.79|35
1621629510000|2021-05-21 20:38:30|655.18|651.18|656.26|652.26|656.28|652.28|655.18|651.18|31
1621629520000|2021-05-21 20:38:40|656.25|652.25|656.83|652.83|656.83|652.83|656.09|652.09|23
1621629530000|2021-05-21 20:38:50|656.78|652.78|657.07|653.07|657.12|653.12|656.78|652.78|15
1621629540000|2021-05-21 20:39:00|657.13|653.13|657.62|653.62|658.36|654.36|657.13|653.13|30
1621629550000|2021-05-21 20:39:10|657.77|653.77|659.94|655.94|660|656|657.77|653.77|27
1621629560000|2021-05-21 20:39:20|659.95|655.95|660.27|656.27|660.27|656.27|659.9|655.9|21
1621629570000|2021-05-21 20:39:30|660.26|656.26|662.94|658.94|663.13|659.13|660.16|656.16|26
1621629580000|2021-05-21 20:39:40|662.92|658.92|662.82|658.82|663.49|659.49|662.64|658.64|28
1621629590000|2021-05-21 20:39:50|662.78|658.78|662.45|658.45|663.28|659.28|662.42|658.42|30
1621629600000|2021-05-21 20:40:00|662.38|658.38|662.29|658.29|662.54|658.54|662.05|658.05|27
1621629610000|2021-05-21 20:40:10|662.24|658.24|662.87|658.87|662.87|658.87|662.14|658.14|27
1621629620000|2021-05-21 20:40:20|662.89|658.89|663.09|659.09|663.2|659.2|662.75|658.75|30
1621629630000|2021-05-21 20:40:30|663.1|659.1|663.05|659.05|663.4|659.4|663.05|659.05|29
1621629640000|2021-05-21 20:40:40|663.01|659.01|663.4|659.4|663.72|659.72|662.79|658.79|32
1621629650000|2021-05-21 20:40:50|663.33|659.33|663.3|659.3|663.41|659.41|663.24|659.24|19
1621629660000|2021-05-21 20:41:00|663.47|659.47|663.78|659.78|663.82|659.82|663.47|659.47|12
1621629670000|2021-05-21 20:41:10|663.75|659.75|665.18|661.18|665.45|661.45|663.75|659.75|33
1621629680000|2021-05-21 20:41:20|664.86|660.86|664.82|660.82|665.64|661.64|664.82|660.82|30
1621629690000|2021-05-21 20:41:30|664.67|660.67|666.35|662.35|666.38|662.38|664.25|660.25|24
1621629700000|2021-05-21 20:41:40|666.29|662.29|665.97|661.97|666.33|662.33|665.97|661.97|20
1621629710000|2021-05-21 20:41:50|665.91|661.91|664.17|660.17|665.91|661.91|664.09|660.09|22
1621629720000|2021-05-21 20:42:00|664.16|660.16|662.51|658.51|664.19|660.19|662.51|658.51|33
1621629730000|2021-05-21 20:42:10|662.5|658.5|662.78|658.78|662.8|658.8|662.05|658.05|32
1621629740000|2021-05-21 20:42:20|663.04|659.04|663.81|659.81|663.97|659.97|663|659|32
1621629750000|2021-05-21 20:42:30|663.8|659.8|663.35|659.35|663.89|659.89|663.26|659.26|24
1621629760000|2021-05-21 20:42:40|663.3|659.3|662.04|658.04|663.32|659.32|662.04|658.04|28
1621629770000|2021-05-21 20:42:50|662.06|658.06|660.83|656.83|662.06|658.06|660.83|656.83|25
1621629780000|2021-05-21 20:43:00|660.84|656.84|659.86|655.86|660.88|656.88|659.81|655.81|25
1621629790000|2021-05-21 20:43:10|659.85|655.85|658.81|654.81|660.12|656.12|658.81|654.81|27
1621629800000|2021-05-21 20:43:20|658.77|654.77|658.31|654.31|659.07|655.07|658.26|654.26|25
1621629810000|2021-05-21 20:43:30|658.35|654.35|658.59|654.59|658.73|654.73|658.35|654.35|23
1621629820000|2021-05-21 20:43:40|658.55|654.55|658.55|654.55|658.57|654.57|658.28|654.28|15
1621629830000|2021-05-21 20:43:50|658.57|654.57|658.36|654.36|658.66|654.66|658.36|654.36|28
1621629840000|2021-05-21 20:44:00|658.32|654.32|658.36|654.36|658.39|654.39|658.26|654.26|19
1621629850000|2021-05-21 20:44:10|658.41|654.41|660.87|656.87|660.87|656.87|658.41|654.41|29
1621629860000|2021-05-21 20:44:20|661.18|657.18|662.03|658.03|662.03|658.03|661.18|657.18|34
1621629870000|2021-05-21 20:44:30|662.04|658.04|661.29|657.29|662.22|658.22|661.17|657.17|27
1621629880000|2021-05-21 20:44:40|661.36|657.36|661.52|657.52|661.53|657.53|661.08|657.08|29
1621629890000|2021-05-21 20:44:50|661.44|657.44|662.38|658.38|662.38|658.38|661.38|657.38|28
1621629900000|2021-05-21 20:45:00|662.36|658.36|662.66|658.66|663.09|659.09|662.35|658.35|36
1621629910000|2021-05-21 20:45:10|662.65|658.65|663.59|659.59|663.59|659.59|662.65|658.65|16
1621629920000|2021-05-21 20:45:20|663.63|659.63|663.54|659.54|663.78|659.78|663.33|659.33|19
1621629930000|2021-05-21 20:45:30|663.56|659.56|665.15|661.15|665.16|661.16|663.31|659.31|23
1621629940000|2021-05-21 20:45:40|665.16|661.16|663.32|659.32|665.39|661.39|663.32|659.32|37
1621629950000|2021-05-21 20:45:50|663.33|659.33|663.09|659.09|663.5|659.5|663.01|659.01|32
1621629960000|2021-05-21 20:46:00|663.12|659.12|661.15|657.15|663.19|659.19|661.15|657.15|27
1621629970000|2021-05-21 20:46:10|661.06|657.06|660.38|656.38|661.27|657.27|660.22|656.22|31
1621629980000|2021-05-21 20:46:20|660.39|656.39|659.26|655.26|660.43|656.43|659.06|655.06|28
1621629990000|2021-05-21 20:46:30|659.27|655.27|658.39|654.39|659.27|655.27|658.05|654.05|27
1621630000000|2021-05-21 20:46:40|658.38|654.38|657.43|653.43|658.38|654.38|657.43|653.43|28
1621630010000|2021-05-21 20:46:50|657.51|653.51|658.21|654.21|658.35|654.35|657.51|653.51|24
1621630020000|2021-05-21 20:47:00|658.2|654.2|657.48|653.48|658.2|654.2|657.02|653.02|32
1621630030000|2021-05-21 20:47:10|657.22|653.22|654.72|650.72|657.26|653.26|654.23|650.23|31
1621630040000|2021-05-21 20:47:20|654.86|650.86|652.23|648.23|654.86|650.86|652.23|648.23|37
1621630050000|2021-05-21 20:47:30|652.17|648.17|653.69|649.69|653.91|649.91|652.11|648.11|30
1621630060000|2021-05-21 20:47:40|653.63|649.63|653.6|649.6|653.88|649.88|653.56|649.56|23
1621630070000|2021-05-21 20:47:50|653.57|649.57|653.1|649.1|653.64|649.64|652.73|648.73|21
1621630080000|2021-05-21 20:48:00|653.09|649.09|654.78|650.78|654.78|650.78|653.07|649.07|26
1621630090000|2021-05-21 20:48:10|654.93|650.93|654.15|650.15|655.19|651.19|654.03|650.03|29
1621630100000|2021-05-21 20:48:20|653.94|649.94|654.29|650.29|654.5|650.5|653.94|649.94|25
1621630110000|2021-05-21 20:48:30|654.28|650.28|657.05|653.05|657.05|653.05|654.2|650.2|30
1621630120000|2021-05-21 20:48:40|657.09|653.09|657|653|657.37|653.37|656.59|652.59|32
1621630130000|2021-05-21 20:48:50|657.04|653.04|656.35|652.35|657.06|653.06|656.17|652.17|28
1621630140000|2021-05-21 20:49:00|656.53|652.53|654.94|650.94|656.55|652.55|654.94|650.94|33
1621630150000|2021-05-21 20:49:10|654.78|650.78|655.35|651.35|655.72|651.72|654.03|650.03|30
1621630160000|2021-05-21 20:49:20|655.33|651.33|656.51|652.51|656.51|652.51|655.26|651.26|25
1621630170000|2021-05-21 20:49:30|656.22|652.22|656.9|652.9|656.9|652.9|656.11|652.11|31
1621630180000|2021-05-21 20:49:40|657.01|653.01|657|653|657.13|653.13|656.88|652.88|25
1621630190000|2021-05-21 20:49:50|657.06|653.06|656.98|652.98|657.09|653.09|656.63|652.63|23
1621630200000|2021-05-21 20:50:00|657.05|653.05|656.84|652.84|657.12|653.12|656.84|652.84|29
1621630210000|2021-05-21 20:50:10|656.78|652.78|654.89|650.89|656.8|652.8|654.75|650.75|33
1621630220000|2021-05-21 20:50:20|654.85|650.85|654.52|650.52|654.91|650.91|654.4|650.4|24
1621630230000|2021-05-21 20:50:30|654.54|650.54|653.63|649.63|654.58|650.58|653.59|649.59|23
1621630240000|2021-05-21 20:50:40|653.67|649.67|652.45|648.45|653.68|649.68|652.45|648.45|24
1621630250000|2021-05-21 20:50:50|652.46|648.46|651.07|647.07|652.46|648.46|651|647|31
1621630260000|2021-05-21 20:51:00|651.14|647.14|651.12|647.12|651.32|647.32|651.08|647.08|28
1621630270000|2021-05-21 20:51:10|651.11|647.11|649.99|645.99|651.19|647.19|649.86|645.86|30
1621630280000|2021-05-21 20:51:20|649.98|645.98|648.48|644.48|650|646|648.48|644.48|32
1621630290000|2021-05-21 20:51:30|648.36|644.36|647.69|643.69|648.36|644.36|647.69|643.69|32
1621630300000|2021-05-21 20:51:40|647.73|643.73|647.08|643.08|648.46|644.46|647.08|643.08|35
1621630310000|2021-05-21 20:51:50|646.99|642.99|646.92|642.92|647.63|643.63|646.49|642.49|33
1621630320000|2021-05-21 20:52:00|646.82|642.82|646.08|642.08|646.84|642.84|645.64|641.64|34
1621630330000|2021-05-21 20:52:10|646.06|642.06|645.28|641.28|646.06|642.06|644.21|640.21|31
1621630340000|2021-05-21 20:52:20|645.26|641.26|643.59|639.59|645.28|641.28|643.57|639.57|31
1621630350000|2021-05-21 20:52:30|643.56|639.56|644.08|640.08|645.09|641.09|643.56|639.56|30
1621630360000|2021-05-21 20:52:40|644.09|640.09|643.08|639.08|644.11|640.11|642.91|638.91|26
1621630370000|2021-05-21 20:52:50|643.11|639.11|643.11|639.11|643.32|639.32|642.98|638.98|32
1621630380000|2021-05-21 20:53:00|643.27|639.27|643.22|639.22|643.69|639.69|643.22|639.22|25
1621630390000|2021-05-21 20:53:10|643.21|639.21|643.87|639.87|643.9|639.9|643.13|639.13|17
1621630400000|2021-05-21 20:53:20|643.56|639.56|642.9|638.9|643.72|639.72|642.89|638.89|23
1621630410000|2021-05-21 20:53:30|642.92|638.92|642.8|638.8|643.03|639.03|642.79|638.79|20
1621630420000|2021-05-21 20:53:40|642.83|638.83|643.37|639.37|643.65|639.65|642.8|638.8|24
1621630430000|2021-05-21 20:53:50|643.24|639.24|641.54|637.54|643.28|639.28|641.29|637.29|34
1621630440000|2021-05-21 20:54:00|641.51|637.51|641.6|637.6|642.12|638.12|640.72|636.72|31
1621630450000|2021-05-21 20:54:10|641.74|637.74|640.9|636.9|641.74|637.74|640.9|636.9|27
1621630460000|2021-05-21 20:54:20|640.95|636.95|641.73|637.73|642.08|638.08|640.9|636.9|29
1621630470000|2021-05-21 20:54:30|641.76|637.76|641.23|637.23|641.76|637.76|641.2|637.2|19
1621630480000|2021-05-21 20:54:40|641.09|637.09|640.11|636.11|641.09|637.09|640.11|636.11|17
1621630490000|2021-05-21 20:54:50|640.12|636.12|639.25|635.25|640.12|636.12|639.25|635.25|20
1621630500000|2021-05-21 20:55:00|639.16|635.16|639.82|635.82|639.82|635.82|639.03|635.03|18
1621630510000|2021-05-21 20:55:10|639.95|635.95|641.22|637.22|641.37|637.37|639.92|635.92|32
1621630520000|2021-05-21 20:55:20|641.21|637.21|641.04|637.04|641.47|637.47|641.02|637.02|24
1621630530000|2021-05-21 20:55:30|641.06|637.06|640.24|636.24|641.06|637.06|640.24|636.24|34
1621630540000|2021-05-21 20:55:40|640.16|636.16|639.28|635.28|640.16|636.16|639.26|635.26|29
1621630550000|2021-05-21 20:55:50|639.27|635.27|639.43|635.43|639.43|635.43|639.22|635.22|18
1621630560000|2021-05-21 20:56:00|639.55|635.55|639.58|635.58|639.77|635.77|639.54|635.54|19
1621630570000|2021-05-21 20:56:10|639.56|635.56|641.21|637.21|641.21|637.21|639.47|635.47|21
1621630580000|2021-05-21 20:56:20|641.25|637.25|645.64|641.64|645.64|641.64|641.16|637.16|38
1621630590000|2021-05-21 20:56:30|645.67|641.67|646.22|642.22|646.5|642.5|645.14|641.14|30
1621630600000|2021-05-21 20:56:40|646.25|642.25|644.94|640.94|646.26|642.26|644.49|640.49|28
1621630610000|2021-05-21 20:56:50|644.97|640.97|644.56|640.56|645.59|641.59|644.54|640.54|32
1621630620000|2021-05-21 20:57:00|644.45|640.45|645.07|641.07|645.07|641.07|644.38|640.38|19
1621630630000|2021-05-21 20:57:10|645.11|641.11|646.79|642.79|646.82|642.82|645.05|641.05|29
1621630640000|2021-05-21 20:57:20|646.76|642.76|645.04|641.04|646.82|642.82|645.04|641.04|29
1621630650000|2021-05-21 20:57:30|645.03|641.03|645.27|641.27|646|642|644.74|640.74|28
1621630660000|2021-05-21 20:57:40|645.25|641.25|645.05|641.05|645.39|641.39|645.01|641.01|29
1621630670000|2021-05-21 20:57:50|645.1|641.1|644.91|640.91|645.36|641.36|644.75|640.75|24
1621630680000|2021-05-21 20:58:00|644.94|640.94|642.85|638.85|644.94|640.94|642.62|638.62|34
1621630690000|2021-05-21 20:58:10|642.45|638.45|640.33|636.33|642.93|638.93|640.32|636.32|33
1621630700000|2021-05-21 20:58:20|640.32|636.32|640.51|636.51|640.7|636.7|640.31|636.31|23
1621630710000|2021-05-21 20:58:30|640.52|636.52|640.58|636.58|640.58|636.58|640.2|636.2|29
1621630720000|2021-05-21 20:58:40|640.63|636.63|640.07|636.07|641.02|637.02|640.06|636.06|19
1621630730000|2021-05-21 20:58:50|640.06|636.06|639.9|635.9|640.11|636.11|639.9|635.9|13
1621580070000|2021-05-21 06:54:30|795.27|791.27|798.07|794.07|798.07|794.07|795.27|791.27|27
1621580080000|2021-05-21 06:54:40|797.97|793.97|797.02|793.02|798.2|794.2|797.02|793.02|18
1621580090000|2021-05-21 06:54:50|796.99|792.99|798.36|794.36|798.39|794.39|796.99|792.99|25
1621580100000|2021-05-21 06:55:00|798.03|794.03|798.03|794.03|798.9|794.9|798.03|794.03|13
1621580110000|2021-05-21 06:55:10|798.92|794.92|800.66|796.66|800.69|796.69|798.03|794.03|10
1621580120000|2021-05-21 06:55:20|800.69|796.69|801.77|797.77|801.77|797.77|800.45|796.45|11
1621580130000|2021-05-21 06:55:30|801.8|797.8|802.35|798.35|802.35|798.35|801.8|797.8|10
1621580140000|2021-05-21 06:55:40|802.02|798.02|803.11|799.11|803.65|799.65|802.02|798.02|18
1621580150000|2021-05-21 06:55:50|803.03|799.03|804.68|800.68|804.73|800.73|803.03|799.03|22
1621580160000|2021-05-21 06:56:00|804.9|800.9|803.47|799.47|805.22|801.22|803.46|799.46|29
1621580170000|2021-05-21 06:56:10|803.43|799.43|804.05|800.05|804.05|800.05|803.43|799.43|21
1621580180000|2021-05-21 06:56:20|804.09|800.09|803.98|799.98|804.23|800.23|803.66|799.66|23
1621580190000|2021-05-21 06:56:30|803.99|799.99|804.61|800.61|804.71|800.71|803.66|799.66|20
1621580200000|2021-05-21 06:56:40|804.6|800.6|805.18|801.18|805.3|801.3|804.55|800.55|19
1621580210000|2021-05-21 06:56:50|805.16|801.16|803.78|799.78|805.16|801.16|803.78|799.78|28
1621580220000|2021-05-21 06:57:00|803.75|799.75|804.56|800.56|804.56|800.56|803.75|799.75|21
1621580230000|2021-05-21 06:57:10|804.55|800.55|804.01|800.01|804.62|800.62|803.99|799.99|23
1621580240000|2021-05-21 06:57:20|804.19|800.19|805.45|801.45|805.74|801.74|804.19|800.19|29
1621580250000|2021-05-21 06:57:30|805.46|801.46|806.93|802.93|806.93|802.93|805.46|801.46|24
1621580260000|2021-05-21 06:57:40|806.92|802.92|807.89|803.89|807.89|803.89|806.92|802.92|21
1621580270000|2021-05-21 06:57:50|807.91|803.91|807.75|803.75|807.91|803.91|807.3|803.3|26
1621580280000|2021-05-21 06:58:00|808.07|804.07|808.19|804.19|808.32|804.32|808.04|804.04|25
1621580290000|2021-05-21 06:58:10|808.25|804.25|808.33|804.33|808.36|804.36|807.96|803.96|28
1621580300000|2021-05-21 06:58:20|808.38|804.38|808.01|804.01|808.75|804.75|807.69|803.69|32
1621580310000|2021-05-21 06:58:30|808.17|804.17|808.64|804.64|808.69|804.69|808.01|804.01|27
1621580320000|2021-05-21 06:58:40|808.44|804.44|806.62|802.62|808.44|804.44|806.62|802.62|29
1621580330000|2021-05-21 06:58:50|806.75|802.75|806.33|802.33|806.8|802.8|806.06|802.06|29
1621580340000|2021-05-21 06:59:00|806.34|802.34|805.52|801.52|806.41|802.41|805.45|801.45|21
1621580350000|2021-05-21 06:59:10|805.53|801.53|806.28|802.28|806.28|802.28|805.29|801.29|24
1621580360000|2021-05-21 06:59:20|806.31|802.31|807.38|803.38|807.42|803.42|806.31|802.31|24
1621580370000|2021-05-21 06:59:30|807.26|803.26|807.26|803.26|807.33|803.33|807.22|803.22|15
1621580380000|2021-05-21 06:59:40|807.32|803.32|807.27|803.27|807.38|803.38|807.1|803.1|16
1621580390000|2021-05-21 06:59:50|807.26|803.26|806.42|802.42|807.3|803.3|806.42|802.42|22
1621580400000|2021-05-21 07:00:00|806.35|802.35|805.11|801.11|806.38|802.38|805.03|801.03|28
1621580410000|2021-05-21 07:00:10|805.04|801.04|803.47|799.47|805.04|801.04|803.41|799.41|22
1621580420000|2021-05-21 07:00:20|803.41|799.41|802.97|798.97|805.14|801.14|802.91|798.91|32
1621580430000|2021-05-21 07:00:30|802.81|798.81|801.78|797.78|802.96|798.96|801.56|797.56|29
1621580440000|2021-05-21 07:00:40|801.97|797.97|801.26|797.26|801.97|797.97|801.26|797.26|20
1621580450000|2021-05-21 07:00:50|801.27|797.27|801.24|797.24|801.37|797.37|801.19|797.19|19
1621580460000|2021-05-21 07:01:00|801.23|797.23|800.65|796.65|801.23|797.23|799.96|795.96|28
1621580470000|2021-05-21 07:01:10|800.64|796.64|799.88|795.88|800.74|796.74|799.58|795.58|26
1621580480000|2021-05-21 07:01:20|799.85|795.85|799.28|795.28|799.85|795.85|798.63|794.63|26
1621580490000|2021-05-21 07:01:30|799.29|795.29|798.19|794.19|799.29|795.29|798.19|794.19|28
1621580500000|2021-05-21 07:01:40|798.15|794.15|798.6|794.6|798.75|794.75|797.92|793.92|29
1621580510000|2021-05-21 07:01:50|798.55|794.55|797.16|793.16|798.68|794.68|797.07|793.07|29
1621580520000|2021-05-21 07:02:00|797.07|793.07|796.96|792.96|797.16|793.16|796.96|792.96|19
1621580530000|2021-05-21 07:02:10|796.97|792.97|796.16|792.16|797.16|793.16|796.13|792.13|26
1621580540000|2021-05-21 07:02:20|796.19|792.19|796.12|792.12|796.25|792.25|796.06|792.06|16
1621580550000|2021-05-21 07:02:30|796.09|792.09|796.34|792.34|796.34|792.34|795.5|791.5|26
1621580560000|2021-05-21 07:02:40|797.47|793.47|795.58|791.58|797.47|793.47|795.56|791.56|27
1621580570000|2021-05-21 07:02:50|795.56|791.56|795.99|791.99|795.99|791.99|794.9|790.9|20
1621580580000|2021-05-21 07:03:00|796.02|792.02|795.36|791.36|796.22|792.22|795.36|791.36|24
1621580590000|2021-05-21 07:03:10|795.43|791.43|795.54|791.54|795.82|791.82|795.42|791.42|18
1621580600000|2021-05-21 07:03:20|795.71|791.71|796.07|792.07|796.08|792.08|795.43|791.43|21
1621580610000|2021-05-21 07:03:30|796.02|792.02|796.12|792.12|796.12|792.12|795.03|791.03|21
1621580620000|2021-05-21 07:03:40|796.14|792.14|797.2|793.2|797.45|793.45|796.14|792.14|21
1621580630000|2021-05-21 07:03:50|797.12|793.12|796.79|792.79|797.18|793.18|796.79|792.79|21
1621580640000|2021-05-21 07:04:00|796.7|792.7|797.3|793.3|797.3|793.3|796.69|792.69|15
1621580650000|2021-05-21 07:04:10|797.07|793.07|798.61|794.61|798.61|794.61|797.07|793.07|20
1621580660000|2021-05-21 07:04:20|798.63|794.63|799.12|795.12|799.93|795.93|798.5|794.5|17
1621580670000|2021-05-21 07:04:30|799.13|795.13|800.47|796.47|800.47|796.47|799.13|795.13|22
1621580680000|2021-05-21 07:04:40|800.29|796.29|801.41|797.41|801.41|797.41|800.29|796.29|7
1621580690000|2021-05-21 07:04:50|801.35|797.35|801.84|797.84|801.84|797.84|801.35|797.35|9
1621580700000|2021-05-21 07:05:00|801.86|797.86|800.84|796.84|801.86|797.86|800.7|796.7|20
1621580710000|2021-05-21 07:05:10|800.87|796.87|800.66|796.66|800.93|796.93|800.59|796.59|23
1621580720000|2021-05-21 07:05:20|800.67|796.67|801.5|797.5|801.5|797.5|800.67|796.67|28
1621580730000|2021-05-21 07:05:30|801.53|797.53|800.96|796.96|801.78|797.78|800.96|796.96|24
1621580740000|2021-05-21 07:05:40|800.9|796.9|800.08|796.08|800.9|796.9|800.08|796.08|15
1621580750000|2021-05-21 07:05:50|800.07|796.07|799.51|795.51|800.07|796.07|799.5|795.5|23
1621580760000|2021-05-21 07:06:00|799.5|795.5|798.33|794.33|799.58|795.58|798.33|794.33|29
1621580770000|2021-05-21 07:06:10|798.34|794.34|797.63|793.63|798.38|794.38|797.63|793.63|16
1621580780000|2021-05-21 07:06:20|797.57|793.57|797.74|793.74|797.85|793.85|797.25|793.25|23
1621580790000|2021-05-21 07:06:30|797.72|793.72|797.26|793.26|797.72|793.72|797.12|793.12|21
1621580800000|2021-05-21 07:06:40|797.25|793.25|796.88|792.88|797.35|793.35|796.67|792.67|20
1621580810000|2021-05-21 07:06:50|796.86|792.86|796.79|792.79|796.93|792.93|796.7|792.7|10
1621580820000|2021-05-21 07:07:00|796.81|792.81|798.84|794.84|798.95|794.95|796.81|792.81|30
1621580830000|2021-05-21 07:07:10|798.92|794.92|799.04|795.04|799.11|795.11|798.47|794.47|19
1621580840000|2021-05-21 07:07:20|799.02|795.02|800.1|796.1|800.1|796.1|798.97|794.97|11
1621580850000|2021-05-21 07:07:30|800.08|796.08|800.39|796.39|800.39|796.39|799.73|795.73|15
1621580860000|2021-05-21 07:07:40|800.57|796.57|801.93|797.93|801.93|797.93|800.57|796.57|18
1621580870000|2021-05-21 07:07:50|801.21|797.21|801.58|797.58|801.82|797.82|801.21|797.21|15
1621580880000|2021-05-21 07:08:00|801.59|797.59|803.87|799.87|804.03|800.03|801.21|797.21|18
1621580890000|2021-05-21 07:08:10|804.9|800.9|803.86|799.86|804.97|800.97|803.81|799.81|22
1621580900000|2021-05-21 07:08:20|803.87|799.87|805.84|801.84|805.84|801.84|803.87|799.87|26
1621580910000|2021-05-21 07:08:30|805.95|801.95|806.19|802.19|806.19|802.19|805.75|801.75|24
1621580920000|2021-05-21 07:08:40|806.14|802.14|805.56|801.56|806.25|802.25|805.56|801.56|24
1621580930000|2021-05-21 07:08:50|805.51|801.51|805.36|801.36|805.8|801.8|805.24|801.24|16
1621580940000|2021-05-21 07:09:00|805.35|801.35|803.78|799.78|805.35|801.35|803.57|799.57|25
1621580950000|2021-05-21 07:09:10|804.03|800.03|804.04|800.04|804.04|800.04|803.98|799.98|16
1621580960000|2021-05-21 07:09:20|804.05|800.05|804.78|800.78|804.83|800.83|803.93|799.93|20
1621580970000|2021-05-21 07:09:30|804.74|800.74|805.26|801.26|805.26|801.26|804.7|800.7|18
1621580980000|2021-05-21 07:09:40|805.23|801.23|805.2|801.2|805.32|801.32|804.65|800.65|22
1621580990000|2021-05-21 07:09:50|805.02|801.02|805.31|801.31|805.51|801.51|805.02|801.02|21
1621581000000|2021-05-21 07:10:00|805.29|801.29|804.48|800.48|805.3|801.3|804.41|800.41|18
1621581010000|2021-05-21 07:10:10|804.49|800.49|803.36|799.36|804.56|800.56|803.29|799.29|26
1621581020000|2021-05-21 07:10:20|803.37|799.37|802.84|798.84|803.52|799.52|802.84|798.84|29
1621581030000|2021-05-21 07:10:30|802.92|798.92|803.36|799.36|803.61|799.61|802.85|798.85|26
1621581040000|2021-05-21 07:10:40|803.35|799.35|801.99|797.99|803.41|799.41|801.99|797.99|11
1621581050000|2021-05-21 07:10:50|801.93|797.93|801.68|797.68|801.96|797.96|801.58|797.58|20
1621581060000|2021-05-21 07:11:00|802.05|798.05|801.16|797.16|802.12|798.12|801.16|797.16|20
1621581070000|2021-05-21 07:11:10|801.17|797.17|801.09|797.09|801.18|797.18|801.09|797.09|14
1621581080000|2021-05-21 07:11:20|801.1|797.1|800.82|796.82|801.1|797.1|800.75|796.75|17
1621581090000|2021-05-21 07:11:30|800.84|796.84|800.68|796.68|800.84|796.84|800.58|796.58|8
1621581100000|2021-05-21 07:11:40|800.84|796.84|800.34|796.34|800.84|796.84|800.32|796.32|13
1621581110000|2021-05-21 07:11:50|800.32|796.32|800.21|796.21|800.32|796.32|800.2|796.2|11
1621581120000|2021-05-21 07:12:00|800.22|796.22|800.67|796.67|800.68|796.68|800.22|796.22|17
1621581130000|2021-05-21 07:12:10|800.68|796.68|800.28|796.28|800.68|796.68|800.25|796.25|24
1621581140000|2021-05-21 07:12:20|800.27|796.27|800.07|796.07|800.3|796.3|799.99|795.99|22
1621581150000|2021-05-21 07:12:30|800.06|796.06|799|795|800.06|796.06|798.99|794.99|15
1621581160000|2021-05-21 07:12:40|799.03|795.03|798.48|794.48|799.21|795.21|798.48|794.48|18
1621581170000|2021-05-21 07:12:50|798.44|794.44|797.09|793.09|798.47|794.47|796.87|792.87|23
1621581180000|2021-05-21 07:13:00|797.1|793.1|797.01|793.01|797.81|793.81|797.01|793.01|29
1621581190000|2021-05-21 07:13:10|796.92|792.92|796.63|792.63|796.98|792.98|796.63|792.63|17
1621581200000|2021-05-21 07:13:20|796.82|792.82|796.37|792.37|796.82|792.82|796.11|792.11|12
1621581210000|2021-05-21 07:13:30|796.36|792.36|795.56|791.56|796.36|792.36|795.56|791.56|25
1621581220000|2021-05-21 07:13:40|795.55|791.55|794.73|790.73|795.63|791.63|794.66|790.66|23
1621581230000|2021-05-21 07:13:50|794.72|790.72|794.87|790.87|794.87|790.87|794.52|790.52|24
1621581240000|2021-05-21 07:14:00|794.91|790.91|793.55|789.55|794.98|790.98|793.55|789.55|33
1621581250000|2021-05-21 07:14:10|793.45|789.45|791.99|787.99|793.45|789.45|791.5|787.5|29
1621581260000|2021-05-21 07:14:20|792|788|791.08|787.08|792.09|788.09|791.04|787.04|24
1621581270000|2021-05-21 07:14:30|791.07|787.07|791.76|787.76|791.76|787.76|790.95|786.95|19
1621581280000|2021-05-21 07:14:40|791.75|787.75|791.2|787.2|791.8|787.8|791.2|787.2|16
1621581290000|2021-05-21 07:14:50|791.19|787.19|791.68|787.68|791.84|787.84|791.19|787.19|26
1621581300000|2021-05-21 07:15:00|792.04|788.04|792.48|788.48|792.72|788.72|791.82|787.82|14
1621581310000|2021-05-21 07:15:10|792.66|788.66|793.93|789.93|794|790|791.6|787.6|15
1621581320000|2021-05-21 07:15:20|793.83|789.83|794.4|790.4|794.67|790.67|793.76|789.76|17
1621581330000|2021-05-21 07:15:30|794.53|790.53|794.3|790.3|794.7|790.7|794.3|790.3|16
1621581340000|2021-05-21 07:15:40|794.26|790.26|793.7|789.7|794.65|790.65|793.7|789.7|24
1621581350000|2021-05-21 07:15:50|793.63|789.63|792|788|793.63|789.63|791.93|787.93|25
1621581360000|2021-05-21 07:16:00|792.02|788.02|791.08|787.08|792.23|788.23|791.05|787.05|24
1621581370000|2021-05-21 07:16:10|791.09|787.09|789.53|785.53|791.13|787.13|789.53|785.53|28
1621581380000|2021-05-21 07:16:20|789.41|785.41|790.44|786.44|790.44|786.44|788.92|784.92|22
1621581390000|2021-05-21 07:16:30|790.43|786.43|790.01|786.01|790.62|786.62|789.97|785.97|23
1621581400000|2021-05-21 07:16:40|789.92|785.92|789.5|785.5|790.15|786.15|789.34|785.34|22
1621581410000|2021-05-21 07:16:50|789.49|785.49|789.97|785.97|790.41|786.41|789.28|785.28|31
1621581420000|2021-05-21 07:17:00|789.85|785.85|790.06|786.06|790.35|786.35|789.33|785.33|25
1621581430000|2021-05-21 07:17:10|790.07|786.07|789.76|785.76|790.15|786.15|789.61|785.61|19
1621581440000|2021-05-21 07:17:20|789.9|785.9|789.59|785.59|790.12|786.12|789.31|785.31|28
1621581450000|2021-05-21 07:17:30|789.61|785.61|789.17|785.17|789.74|785.74|789.06|785.06|22
1621581460000|2021-05-21 07:17:40|789.18|785.18|789.53|785.53|789.54|785.54|789.16|785.16|17
1621581470000|2021-05-21 07:17:50|789.47|785.47|790.12|786.12|790.17|786.17|789.47|785.47|10
1621581480000|2021-05-21 07:18:00|790.13|786.13|790.98|786.98|791.18|787.18|790.13|786.13|25
1621581490000|2021-05-21 07:18:10|790.46|786.46|790.61|786.61|790.98|786.98|790.46|786.46|18
1621581500000|2021-05-21 07:18:20|790.82|786.82|790.84|786.84|790.85|786.85|790.67|786.67|9
1621581510000|2021-05-21 07:18:30|791.41|787.41|793.18|789.18|793.39|789.39|791|787|20
1621581520000|2021-05-21 07:18:40|792.95|788.95|791.67|787.67|792.95|788.95|791.63|787.63|24
1621581530000|2021-05-21 07:18:50|791.68|787.68|791.97|787.97|791.99|787.99|791.68|787.68|11
1621581540000|2021-05-21 07:19:00|791.99|787.99|792.83|788.83|792.83|788.83|791.98|787.98|14
1621581550000|2021-05-21 07:19:10|792.82|788.82|792.81|788.81|792.82|788.82|792.42|788.42|23
1621581560000|2021-05-21 07:19:20|792.87|788.87|794.13|790.13|794.13|790.13|792.77|788.77|19
1621581570000|2021-05-21 07:19:30|793.9|789.9|794.54|790.54|795.4|791.4|793.56|789.56|19
1621581580000|2021-05-21 07:19:40|794.78|790.78|794.89|790.89|795.86|791.86|794.78|790.78|13
1621581590000|2021-05-21 07:19:50|795.17|791.17|795.66|791.66|795.66|791.66|794.89|790.89|10
1621581600000|2021-05-21 07:20:00|795.46|791.46|795.62|791.62|796.26|792.26|795.36|791.36|10
1621581610000|2021-05-21 07:20:10|795.63|791.63|794.86|790.86|795.97|791.97|794.86|790.86|25
1621581620000|2021-05-21 07:20:20|794.75|790.75|795.13|791.13|795.13|791.13|794.53|790.53|15
1621581630000|2021-05-21 07:20:30|795.17|791.17|794.23|790.23|795.17|791.17|793.89|789.89|22
1621581640000|2021-05-21 07:20:40|794.09|790.09|794.1|790.1|794.23|790.23|793.97|789.97|16
1621581650000|2021-05-21 07:20:50|794.24|790.24|793.97|789.97|794.31|790.31|793.75|789.75|25
1621581660000|2021-05-21 07:21:00|793.96|789.96|794.93|790.93|795.08|791.08|793.82|789.82|16
1621581670000|2021-05-21 07:21:10|794.98|790.98|794.82|790.82|795.02|791.02|794.81|790.81|11
1621581680000|2021-05-21 07:21:20|794.83|790.83|795.02|791.02|795.02|791.02|794.73|790.73|12
1621581690000|2021-05-21 07:21:30|794.92|790.92|794.12|790.12|794.92|790.92|794.02|790.02|18
1621581700000|2021-05-21 07:21:40|794.13|790.13|794.69|790.69|794.69|790.69|793.74|789.74|23
1621581710000|2021-05-21 07:21:50|794.63|790.63|794.48|790.48|795.36|791.36|794.48|790.48|20
1621581720000|2021-05-21 07:22:00|794.49|790.49|794.41|790.41|794.5|790.5|794.4|790.4|15
1621581730000|2021-05-21 07:22:10|794.52|790.52|794.5|790.5|794.53|790.53|794.5|790.5|3
1621581740000|2021-05-21 07:22:20|794.52|790.52|794.79|790.79|795.07|791.07|794.52|790.52|16
1621581750000|2021-05-21 07:22:30|794.77|790.77|794.77|790.77|794.79|790.79|794.42|790.42|14
1621581760000|2021-05-21 07:22:40|794.75|790.75|796.52|792.52|796.59|792.59|794.75|790.75|20
1621581770000|2021-05-21 07:22:50|796.57|792.57|796.14|792.14|796.77|792.77|796.12|792.12|12
1621581780000|2021-05-21 07:23:00|796.13|792.13|795.26|791.26|796.13|792.13|795.22|791.22|17
1621581790000|2021-05-21 07:23:10|795.13|791.13|795.01|791.01|795.14|791.14|794.86|790.86|12
1621581800000|2021-05-21 07:23:20|794.99|790.99|794.79|790.79|794.99|790.99|794.69|790.69|16
1621581810000|2021-05-21 07:23:30|794.8|790.8|795.74|791.74|795.74|791.74|794.71|790.71|26
1621581820000|2021-05-21 07:23:40|795.9|791.9|796.5|792.5|796.5|792.5|795.9|791.9|13
1621581830000|2021-05-21 07:23:50|796.49|792.49|795.98|791.98|796.49|792.49|795.96|791.96|18
1621581840000|2021-05-21 07:24:00|796.22|792.22|796.65|792.65|796.65|792.65|796.22|792.22|9
1621581850000|2021-05-21 07:24:10|796.64|792.64|795.84|791.84|796.64|792.64|795.84|791.84|21
1621581860000|2021-05-21 07:24:20|795.74|791.74|794.04|790.04|795.74|791.74|794.04|790.04|28
1621581870000|2021-05-21 07:24:30|794.05|790.05|793.11|789.11|794.15|790.15|793.11|789.11|24
1621581880000|2021-05-21 07:24:40|793.1|789.1|793.04|789.04|793.25|789.25|793.04|789.04|14
1621581890000|2021-05-21 07:24:50|793.03|789.03|793.05|789.05|793.15|789.15|792.74|788.74|10
1621581900000|2021-05-21 07:25:00|793|789|792.41|788.41|793|789|792.23|788.23|11
1621581910000|2021-05-21 07:25:10|792.33|788.33|791.36|787.36|792.33|788.33|791.33|787.33|18
1621581920000|2021-05-21 07:25:20|791.35|787.35|790.96|786.96|791.35|787.35|790.95|786.95|19
1621581930000|2021-05-21 07:25:30|790.97|786.97|791.06|787.06|791.17|787.17|790.94|786.94|10
1621581940000|2021-05-21 07:25:40|791.07|787.07|789.88|785.88|791.07|787.07|789.87|785.87|23
1621581950000|2021-05-21 07:25:50|789.87|785.87|790|786|790.65|786.65|789.87|785.87|21
1621581960000|2021-05-21 07:26:00|790.1|786.1|789.81|785.81|790.11|786.11|789.77|785.77|12
1621581970000|2021-05-21 07:26:10|789.6|785.6|789.47|785.47|789.61|785.61|788.88|784.88|15
1621581980000|2021-05-21 07:26:20|789.44|785.44|788.2|784.2|789.44|785.44|788.2|784.2|26
1621581990000|2021-05-21 07:26:30|788.24|784.24|788.17|784.17|788.24|784.24|788.03|784.03|16
1621582000000|2021-05-21 07:26:40|788.32|784.32|789.14|785.14|789.14|785.14|788.32|784.32|12
1621582010000|2021-05-21 07:26:50|788.91|784.91|788.86|784.86|789.63|785.63|788.8|784.8|25
1621582020000|2021-05-21 07:27:00|788.87|784.87|788.43|784.43|788.87|784.87|788.29|784.29|19
1621582030000|2021-05-21 07:27:10|788.28|784.28|787.12|783.12|788.28|784.28|787.02|783.02|26
1621582040000|2021-05-21 07:27:20|787.13|783.13|787.29|783.29|787.37|783.37|787.13|783.13|14
1621582050000|2021-05-21 07:27:30|787.3|783.3|786.92|782.92|787.3|783.3|786.92|782.92|14
1621582060000|2021-05-21 07:27:40|786.93|782.93|786.81|782.81|787.11|783.11|786.81|782.81|15
1621582070000|2021-05-21 07:27:50|786.84|782.84|786.91|782.91|787.05|783.05|786.84|782.84|20
1621582080000|2021-05-21 07:28:00|786.9|782.9|786.9|782.9|786.99|782.99|786.86|782.86|21
1621582090000|2021-05-21 07:28:10|786.95|782.95|788.55|784.55|788.79|784.79|786.95|782.95|23
1621582100000|2021-05-21 07:28:20|789.42|785.42|788.39|784.39|789.51|785.51|788.37|784.37|21
1621582110000|2021-05-21 07:28:30|788.4|784.4|787.92|783.92|788.4|784.4|787.66|783.66|27
1621582120000|2021-05-21 07:28:40|787.93|783.93|788.12|784.12|789.28|785.28|787.93|783.93|34
1621582130000|2021-05-21 07:28:50|788.16|784.16|787.84|783.84|788.17|784.17|787.84|783.84|21
1621582140000|2021-05-21 07:29:00|787.83|783.83|787.69|783.69|787.91|783.91|787.67|783.67|14
1621582150000|2021-05-21 07:29:10|787.65|783.65|787.25|783.25|788.01|784.01|787.24|783.24|20
1621582160000|2021-05-21 07:29:20|787.02|783.02|785.85|781.85|787.02|783.02|785.62|781.62|26
1621582170000|2021-05-21 07:29:30|785.68|781.68|785.19|781.19|785.91|781.91|785.19|781.19|18
1621582180000|2021-05-21 07:29:40|785.2|781.2|785.78|781.78|785.89|781.89|785.2|781.2|29
1621582190000|2021-05-21 07:29:50|785.73|781.73|785.39|781.39|785.92|781.92|785.28|781.28|21
1621582200000|2021-05-21 07:30:00|785.38|781.38|786.26|782.26|786.26|782.26|785.01|781.01|35
1621582210000|2021-05-21 07:30:10|786.24|782.24|787.91|783.91|788.06|784.06|786.24|782.24|21
1621582220000|2021-05-21 07:30:20|787.83|783.83|788.77|784.77|788.95|784.95|787.74|783.74|15
1621582230000|2021-05-21 07:30:30|788.78|784.78|788.69|784.69|788.98|784.98|788.67|784.67|16
1621582240000|2021-05-21 07:30:40|788.66|784.66|789.13|785.13|789.93|785.93|788.66|784.66|23
1621582250000|2021-05-21 07:30:50|789.31|785.31|789.21|785.21|789.39|785.39|789.21|785.21|14
1621582260000|2021-05-21 07:31:00|789.15|785.15|789.44|785.44|789.5|785.5|788.98|784.98|19
1621582270000|2021-05-21 07:31:10|789.52|785.52|789.59|785.59|789.81|785.81|789.48|785.48|15
1621582280000|2021-05-21 07:31:20|789.52|785.52|789.98|785.98|789.98|785.98|789.52|785.52|14
1621582290000|2021-05-21 07:31:30|790|786|790.09|786.09|790.73|786.73|789.98|785.98|26
1621582300000|2021-05-21 07:31:40|790.19|786.19|790.46|786.46|790.46|786.46|789.98|785.98|19
1621582310000|2021-05-21 07:31:50|790.47|786.47|790.97|786.97|791.11|787.11|790.47|786.47|21
1621582320000|2021-05-21 07:32:00|791.51|787.51|790.83|786.83|791.51|787.51|790.82|786.82|17
1621582330000|2021-05-21 07:32:10|790.8|786.8|790.37|786.37|790.81|786.81|790.29|786.29|16
1621582340000|2021-05-21 07:32:20|790.39|786.39|789.81|785.81|790.91|786.91|789.57|785.57|23
1621582350000|2021-05-21 07:32:30|789.8|785.8|789.19|785.19|789.8|785.8|788.92|784.92|22
1621582360000|2021-05-21 07:32:40|789.2|785.2|790.34|786.34|790.36|786.36|789.2|785.2|12
1621582370000|2021-05-21 07:32:50|790.19|786.19|790.65|786.65|790.65|786.65|790.19|786.19|11
1621582380000|2021-05-21 07:33:00|790.54|786.54|790.73|786.73|790.86|786.86|790.54|786.54|13
1621582390000|2021-05-21 07:33:10|790.54|786.54|790.54|786.54|790.93|786.93|790.54|786.54|9
1621582400000|2021-05-21 07:33:20|790.89|786.89|790.54|786.54|790.91|786.91|790.54|786.54|7
1621582410000|2021-05-21 07:33:30|791.45|787.45|792.44|788.44|792.49|788.49|791.45|787.45|9
1621582420000|2021-05-21 07:33:40|792.53|788.53|792.68|788.68|792.69|788.69|792.45|788.45|12
1621582430000|2021-05-21 07:33:50|792.93|788.93|792.71|788.71|792.95|788.95|792.64|788.64|8
1621582440000|2021-05-21 07:34:00|792.76|788.76|791.81|787.81|792.76|788.76|791.69|787.69|20
1621582450000|2021-05-21 07:34:10|791.8|787.8|791.83|787.83|791.83|787.83|791.18|787.18|27
1621582460000|2021-05-21 07:34:20|791.97|787.97|792.43|788.43|792.44|788.44|791.83|787.83|27
1621582470000|2021-05-21 07:34:30|792.37|788.37|792.49|788.49|792.49|788.49|792.27|788.27|21
1621582480000|2021-05-21 07:34:40|792.41|788.41|792.96|788.96|792.96|788.96|792.39|788.39|13
1621582490000|2021-05-21 07:34:50|792.97|788.97|792.71|788.71|792.98|788.98|792.66|788.66|11
1621582500000|2021-05-21 07:35:00|792.68|788.68|791.88|787.88|792.68|788.68|790.88|786.88|29
1621582510000|2021-05-21 07:35:10|791.93|787.93|791.88|787.88|792.15|788.15|791.73|787.73|22
1621582520000|2021-05-21 07:35:20|791.86|787.86|790.5|786.5|791.86|787.86|790.29|786.29|29
1621582530000|2021-05-21 07:35:30|790.46|786.46|789.37|785.37|790.52|786.52|789.35|785.35|30
1621582540000|2021-05-21 07:35:40|789.38|785.38|789.43|785.43|789.55|785.55|789.27|785.27|8
1621582550000|2021-05-21 07:35:50|789.44|785.44|789.46|785.46|789.52|785.52|789.44|785.44|6
1621582560000|2021-05-21 07:36:00|789.41|785.41|788.65|784.65|789.41|785.41|788.65|784.65|19
1621582570000|2021-05-21 07:36:10|788.72|784.72|789.74|785.74|789.75|785.75|788.72|784.72|21
1621582580000|2021-05-21 07:36:20|789.75|785.75|788.43|784.43|789.75|785.75|788.43|784.43|19
1621582590000|2021-05-21 07:36:30|788.42|784.42|788.08|784.08|788.42|784.42|787.34|783.34|25
1621582600000|2021-05-21 07:36:40|788.09|784.09|788.52|784.52|788.52|784.52|788.09|784.09|11
1621582610000|2021-05-21 07:36:50|788.57|784.57|788.49|784.49|788.66|784.66|788.45|784.45|16
1621582620000|2021-05-21 07:37:00|788.5|784.5|789|785|789.05|785.05|788.36|784.36|24
1621582630000|2021-05-21 07:37:10|788.72|784.72|790.07|786.07|790.35|786.35|788.72|784.72|29
1621582640000|2021-05-21 07:37:20|790.52|786.52|792.47|788.47|792.54|788.54|790.52|786.52|24
1621582650000|2021-05-21 07:37:30|792.41|788.41|792.35|788.35|792.44|788.44|791.97|787.97|24
1621582660000|2021-05-21 07:37:40|792.36|788.36|792.22|788.22|792.37|788.37|792.22|788.22|10
1621582670000|2021-05-21 07:37:50|792.21|788.21|791.76|787.76|792.58|788.58|791.76|787.76|23
1621582680000|2021-05-21 07:38:00|791.87|787.87|791.4|787.4|791.99|787.99|791.4|787.4|15
1621582690000|2021-05-21 07:38:10|791.39|787.39|790.24|786.24|791.41|787.41|790.24|786.24|28
1621582700000|2021-05-21 07:38:20|790.17|786.17|788.94|784.94|790.17|786.17|788.92|784.92|25
1621582710000|2021-05-21 07:38:30|788.91|784.91|788.08|784.08|788.94|784.94|788.08|784.08|20
1621582720000|2021-05-21 07:38:40|788.07|784.07|788.83|784.83|788.83|784.83|787.89|783.89|27
1621582730000|2021-05-21 07:38:50|788.82|784.82|788.95|784.95|789.03|785.03|788.81|784.81|14
1621582740000|2021-05-21 07:39:00|788.96|784.96|787.59|783.59|788.96|784.96|787.31|783.31|25
1621582750000|2021-05-21 07:39:10|787.58|783.58|786.58|782.58|787.58|783.58|786.58|782.58|19
1621582760000|2021-05-21 07:39:20|786.59|782.59|786.84|782.84|787.21|783.21|786.58|782.58|27
1621582770000|2021-05-21 07:39:30|786.86|782.86|786.88|782.88|786.95|782.95|786.73|782.73|20
1621582780000|2021-05-21 07:39:40|786.87|782.87|786.67|782.67|786.89|782.89|786.49|782.49|19
1621582790000|2021-05-21 07:39:50|786.68|782.68|785.81|781.81|786.68|782.68|785.79|781.79|22
1621582800000|2021-05-21 07:40:00|785.82|781.82|786.9|782.9|787.05|783.05|785.75|781.75|32
1621582810000|2021-05-21 07:40:10|787.29|783.29|788.59|784.59|788.62|784.62|786.52|782.52|26
1621582820000|2021-05-21 07:40:20|788.61|784.61|789.3|785.3|789.66|785.66|788.45|784.45|20
1621582830000|2021-05-21 07:40:30|789.45|785.45|790.12|786.12|790.12|786.12|789.3|785.3|17
1621582840000|2021-05-21 07:40:40|790.13|786.13|790.12|786.12|790.14|786.14|789.99|785.99|20
1621582850000|2021-05-21 07:40:50|790.11|786.11|790.07|786.07|790.4|786.4|790.01|786.01|24
1621582860000|2021-05-21 07:41:00|790.08|786.08|788.21|784.21|790.08|786.08|788|784|34
1621582870000|2021-05-21 07:41:10|788.22|784.22|788.68|784.68|788.7|784.7|788.09|784.09|19
1621582880000|2021-05-21 07:41:20|788.69|784.69|788.8|784.8|788.9|784.9|788.69|784.69|19
1621582890000|2021-05-21 07:41:30|788.76|784.76|788.74|784.74|788.84|784.84|788.47|784.47|23
1621582900000|2021-05-21 07:41:40|788.75|784.75|789.6|785.6|789.6|785.6|788.68|784.68|24
1621582910000|2021-05-21 07:41:50|789.68|785.68|790.45|786.45|790.51|786.51|789.68|785.68|24
1621582920000|2021-05-21 07:42:00|790.58|786.58|789.37|785.37|790.62|786.62|789.37|785.37|22
1621582930000|2021-05-21 07:42:10|789.36|785.36|788.89|784.89|789.4|785.4|788.89|784.89|27
1621582940000|2021-05-21 07:42:20|788.79|784.79|789.28|785.28|789.65|785.65|788.6|784.6|29
1621582950000|2021-05-21 07:42:30|789.25|785.25|789.53|785.53|789.77|785.77|789.23|785.23|21
1621582960000|2021-05-21 07:42:40|789.52|785.52|789.27|785.27|789.62|785.62|789.18|785.18|23
1621582970000|2021-05-21 07:42:50|789.37|785.37|790.33|786.33|790.36|786.36|789.37|785.37|21
1621582980000|2021-05-21 07:43:00|790.34|786.34|788.54|784.54|790.35|786.35|788.47|784.47|35
1621582990000|2021-05-21 07:43:10|788.56|784.56|788.62|784.62|788.89|784.89|788.56|784.56|23
1621583000000|2021-05-21 07:43:20|788.63|784.63|787.32|783.32|788.63|784.63|787.2|783.2|23
1621583010000|2021-05-21 07:43:30|787.57|783.57|788.08|784.08|788.56|784.56|787.57|783.57|22
1621583020000|2021-05-21 07:43:40|787.86|783.86|786.96|782.96|787.86|783.86|786.85|782.85|25
1621583030000|2021-05-21 07:43:50|786.18|782.18|786.55|782.55|786.56|782.56|786.18|782.18|9
1621583040000|2021-05-21 07:44:00|786.48|782.48|786.29|782.29|786.53|782.53|785.82|781.82|34
1621583050000|2021-05-21 07:44:10|786.35|782.35|786.44|782.44|786.44|782.44|786.07|782.07|19
1621583060000|2021-05-21 07:44:20|786.45|782.45|786.38|782.38|786.78|782.78|786.21|782.21|24
1621583070000|2021-05-21 07:44:30|786.39|782.39|786.87|782.87|786.87|782.87|786.38|782.38|31
1621583080000|2021-05-21 07:44:40|786.86|782.86|786.3|782.3|786.86|782.86|786.27|782.27|23
1621583090000|2021-05-21 07:44:50|786.18|782.18|786.45|782.45|786.45|782.45|785.91|781.91|27
1621583100000|2021-05-21 07:45:00|786.47|782.47|787.94|783.94|787.94|783.94|786.47|782.47|17
1621583110000|2021-05-21 07:45:10|787.99|783.99|788.92|784.92|789.07|785.07|787.99|783.99|9
1621583120000|2021-05-21 07:45:20|788.98|784.98|789.07|785.07|789.09|785.09|788.92|784.92|6
1621583130000|2021-05-21 07:45:30|789.36|785.36|789.25|785.25|789.36|785.36|788.87|784.87|24
1621583140000|2021-05-21 07:45:40|789.26|785.26|789.57|785.57|789.63|785.63|789.1|785.1|28
1621583150000|2021-05-21 07:45:50|789.56|785.56|790.1|786.1|790.23|786.23|789.52|785.52|21
1621583160000|2021-05-21 07:46:00|790.09|786.09|789.81|785.81|790.24|786.24|789.66|785.66|15
1621583170000|2021-05-21 07:46:10|789.82|785.82|789.31|785.31|789.82|785.82|788.97|784.97|15
1621583180000|2021-05-21 07:46:20|789.18|785.18|787.93|783.93|789.24|785.24|787.93|783.93|23
1621583190000|2021-05-21 07:46:30|787.9|783.9|789.44|785.44|789.44|785.44|787.9|783.9|30
1621583200000|2021-05-21 07:46:40|789.47|785.47|788.6|784.6|789.47|785.47|788.6|784.6|24
1621583210000|2021-05-21 07:46:50|788.57|784.57|789.19|785.19|789.19|785.19|788.57|784.57|17
1621583220000|2021-05-21 07:47:00|789.2|785.2|789.57|785.57|789.57|785.57|789.2|785.2|17
1621583230000|2021-05-21 07:47:10|789.56|785.56|789.23|785.23|789.56|785.56|789.06|785.06|20
1621583240000|2021-05-21 07:47:20|789.2|785.2|789.26|785.26|789.27|785.27|788.41|784.41|26
1621583250000|2021-05-21 07:47:30|789.28|785.28|789.6|785.6|789.62|785.62|789.28|785.28|19
1621583260000|2021-05-21 07:47:40|789.61|785.61|790.24|786.24|790.29|786.29|789.43|785.43|13
1621583270000|2021-05-21 07:47:50|790.27|786.27|791.36|787.36|791.37|787.37|790.27|786.27|15
1621583280000|2021-05-21 07:48:00|791.35|787.35|791.53|787.53|791.62|787.62|791.26|787.26|17
1621583290000|2021-05-21 07:48:10|791.54|787.54|790.89|786.89|791.75|787.75|790.83|786.83|24
1621583300000|2021-05-21 07:48:20|790.9|786.9|791.51|787.51|791.51|787.51|790.9|786.9|20
1621583310000|2021-05-21 07:48:30|791.5|787.5|791.03|787.03|791.5|787.5|790.96|786.96|17
1621583320000|2021-05-21 07:48:40|791.04|787.04|791.19|787.19|791.19|787.19|790.98|786.98|15
1621583330000|2021-05-21 07:48:50|791.4|787.4|791.64|787.64|791.65|787.65|791.4|787.4|10
1621583340000|2021-05-21 07:49:00|791.63|787.63|791.38|787.38|791.63|787.63|791.17|787.17|23
1621583350000|2021-05-21 07:49:10|791.35|787.35|790.66|786.66|791.37|787.37|790.66|786.66|16
1621583360000|2021-05-21 07:49:20|790.31|786.31|790.02|786.02|790.31|786.31|789.79|785.79|28
1621583370000|2021-05-21 07:49:30|790.01|786.01|790.49|786.49|790.54|786.54|789.89|785.89|26
1621583380000|2021-05-21 07:49:40|790.54|786.54|790.39|786.39|790.72|786.72|790.39|786.39|10
1621583390000|2021-05-21 07:49:50|790.59|786.59|790.99|786.99|791.04|787.04|790.39|786.39|19
1621583400000|2021-05-21 07:50:00|791|787|791.12|787.12|791.13|787.13|790.82|786.82|25
1621583410000|2021-05-21 07:50:10|791.15|787.15|791.2|787.2|791.23|787.23|791.07|787.07|17
1621583420000|2021-05-21 07:50:20|791.11|787.11|791.09|787.09|791.11|787.11|790.93|786.93|27
1621583430000|2021-05-21 07:50:30|791.04|787.04|791.1|787.1|791.13|787.13|791.03|787.03|11
1621583440000|2021-05-21 07:50:40|791.05|787.05|791.07|787.07|791.11|787.11|791.03|787.03|14
1621583450000|2021-05-21 07:50:50|791.03|787.03|791.44|787.44|791.46|787.46|791.03|787.03|10
1621583460000|2021-05-21 07:51:00|791.48|787.48|791.46|787.46|791.48|787.48|791.37|787.37|12
1621583470000|2021-05-21 07:51:10|791.44|787.44|791.82|787.82|791.82|787.82|791.44|787.44|29
1621583480000|2021-05-21 07:51:20|791.88|787.88|792.29|788.29|792.31|788.31|791.88|787.88|20
1621583490000|2021-05-21 07:51:30|792.32|788.32|792.15|788.15|792.33|788.33|792.15|788.15|11
1621583500000|2021-05-21 07:51:40|792.18|788.18|792.49|788.49|792.53|788.53|792.15|788.15|17
1621583510000|2021-05-21 07:51:50|792.48|788.48|792.33|788.33|792.48|788.48|792.33|788.33|13
1621583520000|2021-05-21 07:52:00|792.32|788.32|791.91|787.91|792.32|788.32|791.69|787.69|23
1621583530000|2021-05-21 07:52:10|792.09|788.09|791.4|787.4|792.15|788.15|791.39|787.39|24
1621583540000|2021-05-21 07:52:20|791.39|787.39|791.22|787.22|791.4|787.4|791.16|787.16|13
1621583550000|2021-05-21 07:52:30|791.21|787.21|791.62|787.62|791.62|787.62|791.21|787.21|16
1621583560000|2021-05-21 07:52:40|791.61|787.61|792.02|788.02|792.02|788.02|791.6|787.6|21
1621583570000|2021-05-21 07:52:50|791.97|787.97|792.05|788.05|792.06|788.06|791.77|787.77|12
1621583580000|2021-05-21 07:53:00|792.11|788.11|791.49|787.49|792.11|788.11|791.49|787.49|18
1621583590000|2021-05-21 07:53:10|791.45|787.45|791.18|787.18|791.5|787.5|791.18|787.18|22
1621583600000|2021-05-21 07:53:20|791.17|787.17|791.5|787.5|791.51|787.51|790.85|786.85|23
1621583610000|2021-05-21 07:53:30|791.47|787.47|791.75|787.75|791.75|787.75|791.29|787.29|17
1621583620000|2021-05-21 07:53:40|791.74|787.74|791.86|787.86|791.86|787.86|791.42|787.42|22
1621583630000|2021-05-21 07:53:50|791.88|787.88|792.16|788.16|792.2|788.2|791.88|787.88|10
1621583640000|2021-05-21 07:54:00|792.2|788.2|792.11|788.11|792.25|788.25|792.11|788.11|12
1621583650000|2021-05-21 07:54:10|792.16|788.16|792.16|788.16|792.18|788.18|792.16|788.16|3
1621583660000|2021-05-21 07:54:20|792.18|788.18|792.3|788.3|792.39|788.39|792.18|788.18|6
1621583670000|2021-05-21 07:54:30|792.29|788.29|791.82|787.82|792.37|788.37|791.8|787.8|21
1621583680000|2021-05-21 07:54:40|791.83|787.83|792.36|788.36|792.36|788.36|791.83|787.83|14
1621583690000|2021-05-21 07:54:50|792.34|788.34|792.39|788.39|792.4|788.4|792.34|788.34|5
1621583700000|2021-05-21 07:55:00|792.32|788.32|791.71|787.71|792.32|788.32|791.71|787.71|14
1621583710000|2021-05-21 07:55:10|791.7|787.7|790.97|786.97|791.7|787.7|790.97|786.97|15
1621583720000|2021-05-21 07:55:20|790.95|786.95|790.94|786.94|790.99|786.99|790.94|786.94|8
1621583730000|2021-05-21 07:55:30|790.99|786.99|790.73|786.73|791|787|790.48|786.48|20
1621583740000|2021-05-21 07:55:40|790.74|786.74|791.18|787.18|791.18|787.18|790.71|786.71|19
1621583750000|2021-05-21 07:55:50|791.28|787.28|791.43|787.43|791.47|787.47|791.28|787.28|9
1621583760000|2021-05-21 07:56:00|791.44|787.44|791.38|787.38|791.59|787.59|791.38|787.38|10
1621583770000|2021-05-21 07:56:10|791.44|787.44|791.6|787.6|791.66|787.66|791.44|787.44|6
1621583780000|2021-05-21 07:56:20|791.57|787.57|790.74|786.74|791.57|787.57|790.6|786.6|21
1621583790000|2021-05-21 07:56:30|790.73|786.73|790.63|786.63|790.76|786.76|790.63|786.63|13
1621583800000|2021-05-21 07:56:40|790.61|786.61|790.4|786.4|790.62|786.62|790.35|786.35|13
1621583810000|2021-05-21 07:56:50|790.41|786.41|791.06|787.06|791.06|787.06|790.41|786.41|18
1621583820000|2021-05-21 07:57:00|791.23|787.23|790.93|786.93|791.48|787.48|790.93|786.93|18
1621583830000|2021-05-21 07:57:10|790.85|786.85|790.82|786.82|790.85|786.85|790.48|786.48|18
1621583840000|2021-05-21 07:57:20|790.85|786.85|790.51|786.51|790.85|786.85|790.5|786.5|12
1621583850000|2021-05-21 07:57:30|790.46|786.46|790.27|786.27|790.47|786.47|790.18|786.18|8
1621583860000|2021-05-21 07:57:40|789.75|785.75|788.67|784.67|789.75|785.75|788.67|784.67|12
1621583870000|2021-05-21 07:57:50|788.66|784.66|788.22|784.22|788.66|784.66|788.07|784.07|22
1621583880000|2021-05-21 07:58:00|788.37|784.37|788.44|784.44|788.51|784.51|788.31|784.31|23
1621583890000|2021-05-21 07:58:10|788.45|784.45|788.57|784.57|788.58|784.58|788.45|784.45|13
1621583900000|2021-05-21 07:58:20|788.53|784.53|787.74|783.74|788.53|784.53|787.68|783.68|20
1621583910000|2021-05-21 07:58:30|787.85|783.85|787.77|783.77|788.11|784.11|787.77|783.77|17
1621583920000|2021-05-21 07:58:40|787.74|783.74|787.69|783.69|787.74|783.74|787.53|783.53|20
1621583930000|2021-05-21 07:58:50|787.65|783.65|787.45|783.45|787.75|783.75|787.45|783.45|13
1621583940000|2021-05-21 07:59:00|787.37|783.37|786.64|782.64|787.37|783.37|786.56|782.56|15
1621583950000|2021-05-21 07:59:10|786.55|782.55|786.22|782.22|786.64|782.64|786.22|782.22|8
1621583960000|2021-05-21 07:59:20|786.29|782.29|787.15|783.15|787.16|783.16|786.21|782.21|21
1621583970000|2021-05-21 07:59:30|787.17|783.17|787.64|783.64|787.82|783.82|786.93|782.93|19
1621583980000|2021-05-21 07:59:40|787.63|783.63|786.62|782.62|787.63|783.63|786.62|782.62|15
1621583990000|2021-05-21 07:59:50|786.54|782.54|787.76|783.76|788.04|784.04|786.5|782.5|22
1621584000000|2021-05-21 08:00:00|787.79|783.79|788.12|784.12|788.47|784.47|787.79|783.79|15
1621584010000|2021-05-21 08:00:10|788.29|784.29|788.75|784.75|788.75|784.75|788.29|784.29|10
1621584020000|2021-05-21 08:00:20|788.74|784.74|789.05|785.05|789.13|785.13|788.72|784.72|11
1621584030000|2021-05-21 08:00:30|789.02|785.02|788.74|784.74|789.02|785.02|788.74|784.74|12
1621584040000|2021-05-21 08:00:40|788.75|784.75|789.29|785.29|789.35|785.35|788.75|784.75|22
1621584050000|2021-05-21 08:00:50|789.34|785.34|789.97|785.97|790.02|786.02|788.9|784.9|18
1621584060000|2021-05-21 08:01:00|790|786|789.52|785.52|790.04|786.04|789.52|785.52|27
1621584070000|2021-05-21 08:01:10|789.67|785.67|790.22|786.22|790.24|786.24|789.66|785.66|17
1621584080000|2021-05-21 08:01:20|790.23|786.23|790.1|786.1|790.28|786.28|789.53|785.53|20
1621584090000|2021-05-21 08:01:30|789.94|785.94|790.66|786.66|790.66|786.66|789.9|785.9|22
1621584100000|2021-05-21 08:01:40|790.65|786.65|791.02|787.02|791.27|787.27|790.65|786.65|21
1621584110000|2021-05-21 08:01:50|791.03|787.03|791.35|787.35|791.41|787.41|791.03|787.03|23
1621584120000|2021-05-21 08:02:00|791.34|787.34|790.01|786.01|791.35|787.35|789.77|785.77|26
1621584130000|2021-05-21 08:02:10|789.43|785.43|788.42|784.42|789.81|785.81|788.42|784.42|19
1621584140000|2021-05-21 08:02:20|788.31|784.31|788.17|784.17|788.56|784.56|788.05|784.05|14
1621584150000|2021-05-21 08:02:30|788.25|784.25|786.68|782.68|788.25|784.25|786.65|782.65|25
1621584160000|2021-05-21 08:02:40|786.42|782.42|785.79|781.79|786.42|782.42|785.75|781.75|30
1621584170000|2021-05-21 08:02:50|785.74|781.74|784.67|780.67|785.74|781.74|784.47|780.47|26
1621584180000|2021-05-21 08:03:00|784.66|780.66|784.88|780.88|784.88|780.88|783.98|779.98|23
1621584190000|2021-05-21 08:03:10|784.87|780.87|783.66|779.66|784.88|780.88|783.65|779.65|23
1621584200000|2021-05-21 08:03:20|783.64|779.64|783.52|779.52|783.85|779.85|783.25|779.25|16
1621584210000|2021-05-21 08:03:30|783.55|779.55|783.45|779.45|783.55|779.55|782.83|778.83|19
1621584220000|2021-05-21 08:03:40|783.44|779.44|782.04|778.04|783.44|779.44|782.04|778.04|27
1621584230000|2021-05-21 08:03:50|782.05|778.05|781.58|777.58|782.12|778.12|781.58|777.58|23
1621584240000|2021-05-21 08:04:00|781.57|777.57|780.56|776.56|781.58|777.58|780.56|776.56|16
1621584250000|2021-05-21 08:04:10|780.57|776.57|781.83|777.83|781.83|777.83|780.44|776.44|29
1621584260000|2021-05-21 08:04:20|781.82|777.82|782.35|778.35|782.38|778.38|781.64|777.64|19
1621584270000|2021-05-21 08:04:30|782.28|778.28|780.7|776.7|782.28|778.28|780.7|776.7|26
1621584280000|2021-05-21 08:04:40|780.77|776.77|780.37|776.37|781.24|777.24|780.36|776.36|17
1621584290000|2021-05-21 08:04:50|780.36|776.36|780.67|776.67|780.67|776.67|780.23|776.23|15
1621584300000|2021-05-21 08:05:00|780.81|776.81|780.05|776.05|780.9|776.9|780.05|776.05|18
1621584310000|2021-05-21 08:05:10|780.04|776.04|778.44|774.44|780.04|776.04|778.44|774.44|35
1621584320000|2021-05-21 08:05:20|778.43|774.43|778.47|774.47|778.53|774.53|778.32|774.32|22
1621584330000|2021-05-21 08:05:30|778.46|774.46|777.82|773.82|778.47|774.47|777.82|773.82|23
1621584340000|2021-05-21 08:05:40|777.81|773.81|777.85|773.85|778.11|774.11|777.75|773.75|27
1621584350000|2021-05-21 08:05:50|777.83|773.83|778.15|774.15|778.22|774.22|777.69|773.69|23
1621584360000|2021-05-21 08:06:00|778.11|774.11|777.79|773.79|778.12|774.12|777.45|773.45|28
1621584370000|2021-05-21 08:06:10|777.87|773.87|777.82|773.82|777.9|773.9|777.74|773.74|15
1621584380000|2021-05-21 08:06:20|777.72|773.72|777.14|773.14|777.72|773.72|777.14|773.14|24
1621584390000|2021-05-21 08:06:30|777.1|773.1|775.62|771.62|777.1|773.1|775.62|771.62|28
1621584400000|2021-05-21 08:06:40|775.55|771.55|774.92|770.92|775.55|771.55|774.86|770.86|31
1621584410000|2021-05-21 08:06:50|774.8|770.8|773.5|769.5|774.8|770.8|773.39|769.39|27
1621584420000|2021-05-21 08:07:00|773.7|769.7|773.8|769.8|773.87|769.87|773.59|769.59|22
1621584430000|2021-05-21 08:07:10|773.76|769.76|773.28|769.28|773.76|769.76|773.19|769.19|13
1621584440000|2021-05-21 08:07:20|773.29|769.29|773.95|769.95|774.37|770.37|773.29|769.29|27
1621584450000|2021-05-21 08:07:30|774.01|770.01|774.06|770.06|774.3|770.3|774.01|770.01|14
1621584460000|2021-05-21 08:07:40|774.07|770.07|774.04|770.04|774.09|770.09|774.01|770.01|6
1621584470000|2021-05-21 08:07:50|774.06|770.06|773.74|769.74|774.06|770.06|773.51|769.51|14
1621584480000|2021-05-21 08:08:00|773.65|769.65|772.41|768.41|773.66|769.66|772.41|768.41|21
1621584490000|2021-05-21 08:08:10|772.32|768.32|770.52|766.52|772.32|768.32|769.87|765.87|29
1621584500000|2021-05-21 08:08:20|770.51|766.51|771.31|767.31|771.58|767.58|770.51|766.51|29
1621584510000|2021-05-21 08:08:30|771.26|767.26|771.22|767.22|771.62|767.62|771.15|767.15|21
1621584520000|2021-05-21 08:08:40|771.26|767.26|771.14|767.14|771.26|767.26|770.86|766.86|24
1621584530000|2021-05-21 08:08:50|771.17|767.17|771.26|767.26|771.28|767.28|771.1|767.1|22
1621584540000|2021-05-21 08:09:00|771.31|767.31|770.86|766.86|771.73|767.73|770.86|766.86|28
1621584550000|2021-05-21 08:09:10|770.87|766.87|770.27|766.27|770.92|766.92|770.27|766.27|25
1621584560000|2021-05-21 08:09:20|770.26|766.26|770.53|766.53|770.73|766.73|770.19|766.19|28
1621584570000|2021-05-21 08:09:30|770.41|766.41|770.07|766.07|770.75|766.75|770.07|766.07|27
1621584580000|2021-05-21 08:09:40|770.05|766.05|769.83|765.83|770.27|766.27|769.82|765.82|12
1621584590000|2021-05-21 08:09:50|769.88|765.88|770.36|766.36|770.36|766.36|769.86|765.86|15
1621584600000|2021-05-21 08:10:00|770.27|766.27|770.24|766.24|770.55|766.55|770.24|766.24|16
1621584610000|2021-05-21 08:10:10|770.33|766.33|771|767|771.19|767.19|770.24|766.24|22
1621584620000|2021-05-21 08:10:20|770.83|766.83|770.41|766.41|770.83|766.83|769.91|765.91|25
1621584630000|2021-05-21 08:10:30|770.49|766.49|771.42|767.42|771.42|767.42|770.49|766.49|24
1621584640000|2021-05-21 08:10:40|771.37|767.37|771.27|767.27|771.69|767.69|771.27|767.27|27
1621584650000|2021-05-21 08:10:50|771.09|767.09|770.6|766.6|771.09|767.09|770.54|766.54|24
1621584660000|2021-05-21 08:11:00|770.59|766.59|770.82|766.82|770.82|766.82|770.56|766.56|21
1621584670000|2021-05-21 08:11:10|770.8|766.8|773.51|769.51|773.52|769.52|770.8|766.8|26
1621584680000|2021-05-21 08:11:20|773.38|769.38|772.67|768.67|773.38|769.38|772.61|768.61|20
1621584690000|2021-05-21 08:11:30|772.66|768.66|772.65|768.65|772.81|768.81|772.65|768.65|6
1621584700000|2021-05-21 08:11:40|772.66|768.66|772.36|768.36|772.76|768.76|771.98|767.98|9
1621584710000|2021-05-21 08:11:50|772.6|768.6|772.22|768.22|772.63|768.63|771.96|767.96|24
1621584720000|2021-05-21 08:12:00|772.18|768.18|770.57|766.57|772.35|768.35|770.56|766.56|33
1621584730000|2021-05-21 08:12:10|770.53|766.53|770.42|766.42|770.54|766.54|769.66|765.66|30
1621584740000|2021-05-21 08:12:20|770.32|766.32|769.81|765.81|770.32|766.32|769.61|765.61|33
1621584750000|2021-05-21 08:12:30|769.78|765.78|770.24|766.24|770.24|766.24|769.73|765.73|25
1621584760000|2021-05-21 08:12:40|770.25|766.25|769.39|765.39|770.33|766.33|769|765|32
1621584770000|2021-05-21 08:12:50|769.42|765.42|769.57|765.57|769.63|765.63|769.2|765.2|30
1621584780000|2021-05-21 08:13:00|769.61|765.61|772.13|768.13|772.19|768.19|769.61|765.61|30
1621584790000|2021-05-21 08:13:10|771.97|767.97|771.95|767.95|772.25|768.25|771.26|767.26|25
1621584800000|2021-05-21 08:13:20|771.66|767.66|771.35|767.35|771.66|767.66|770.89|766.89|29
1621584810000|2021-05-21 08:13:30|771.3|767.3|771.17|767.17|771.53|767.53|771.11|767.11|29
1621584820000|2021-05-21 08:13:40|771.3|767.3|770.67|766.67|771.49|767.49|770.67|766.67|23
1621584830000|2021-05-21 08:13:50|770.69|766.69|770.74|766.74|771.01|767.01|770.69|766.69|22
1621584840000|2021-05-21 08:14:00|770.56|766.56|770.18|766.18|770.59|766.59|769.73|765.73|31
1621584850000|2021-05-21 08:14:10|770.15|766.15|770.53|766.53|770.54|766.54|769.8|765.8|27
1621584860000|2021-05-21 08:14:20|770.54|766.54|770.63|766.63|771.3|767.3|769.73|765.73|32
1621584870000|2021-05-21 08:14:30|770.73|766.73|770.62|766.62|770.73|766.73|769.97|765.97|24
1621584880000|2021-05-21 08:14:40|770.63|766.63|772.07|768.07|772.08|768.08|770.56|766.56|35
1621584890000|2021-05-21 08:14:50|771.92|767.92|772|768|772.16|768.16|771.67|767.67|21
1621584900000|2021-05-21 08:15:00|771.97|767.97|771.14|767.14|771.98|767.98|771.08|767.08|13
1621584910000|2021-05-21 08:15:10|771.16|767.16|771.22|767.22|771.25|767.25|771.08|767.08|9
1621584920000|2021-05-21 08:15:20|771.23|767.23|771.78|767.78|772.08|768.08|771.23|767.23|27
1621584930000|2021-05-21 08:15:30|771.88|767.88|772.85|768.85|772.86|768.86|771.81|767.81|29
1621584940000|2021-05-21 08:15:40|772.94|768.94|775.15|771.15|775.15|771.15|772.94|768.94|32
1621584950000|2021-05-21 08:15:50|775.17|771.17|775.2|771.2|776.09|772.09|775.02|771.02|30
1621584960000|2021-05-21 08:16:00|775.17|771.17|774.43|770.43|775.17|771.17|774.3|770.3|23
1621584970000|2021-05-21 08:16:10|774.44|770.44|775.51|771.51|775.51|771.51|774.44|770.44|22
1621584980000|2021-05-21 08:16:20|775.69|771.69|777.33|773.33|777.37|773.37|775.46|771.46|17
1621584990000|2021-05-21 08:16:30|777.34|773.34|777.13|773.13|777.49|773.49|777.13|773.13|13
1621585000000|2021-05-21 08:16:40|777.43|773.43|777.13|773.13|777.43|773.43|777.13|773.13|3
1621585010000|2021-05-21 08:16:50|778.39|774.39|778.29|774.29|778.39|774.39|777.26|773.26|26
1621585020000|2021-05-21 08:17:00|778.34|774.34|778.95|774.95|779.45|775.45|777.97|773.97|22
1621585030000|2021-05-21 08:17:10|779.06|775.06|779.91|775.91|779.91|775.91|779.06|775.06|28
1621585040000|2021-05-21 08:17:20|780.06|776.06|781.27|777.27|781.27|777.27|780.06|776.06|19
1621585050000|2021-05-21 08:17:30|781.28|777.28|780.99|776.99|781.28|777.28|779.86|775.86|24
1621585060000|2021-05-21 08:17:40|781|777|782.41|778.41|782.42|778.42|780.16|776.16|26
1621585070000|2021-05-21 08:17:50|782.4|778.4|782.14|778.14|782.48|778.48|782.1|778.1|24
1621585080000|2021-05-21 08:18:00|782.12|778.12|781.01|777.01|782.12|778.12|781.01|777.01|29
1621585090000|2021-05-21 08:18:10|780.99|776.99|781.44|777.44|781.44|777.44|780.37|776.37|31
1621585100000|2021-05-21 08:18:20|781.48|777.48|782.83|778.83|782.83|778.83|781.48|777.48|29
1621585110000|2021-05-21 08:18:30|782.93|778.93|782.94|778.94|783.28|779.28|782.33|778.33|37
1621585120000|2021-05-21 08:18:40|782.95|778.95|783.94|779.94|784.04|780.04|782.95|778.95|26
1621585130000|2021-05-21 08:18:50|783.95|779.95|783.4|779.4|783.95|779.95|783.32|779.32|20
1621585140000|2021-05-21 08:19:00|783.43|779.43|783.85|779.85|784.07|780.07|783.43|779.43|19
1621585150000|2021-05-21 08:19:10|783.86|779.86|783.12|779.12|783.86|779.86|782.94|778.94|21
1621585160000|2021-05-21 08:19:20|783.21|779.21|783.38|779.38|783.46|779.46|783.13|779.13|21
1621585170000|2021-05-21 08:19:30|783.3|779.3|781.67|777.67|783.3|779.3|781.66|777.66|28
1621585180000|2021-05-21 08:19:40|781.65|777.65|781.84|777.84|782.19|778.19|781.65|777.65|21
1621585190000|2021-05-21 08:19:50|781.97|777.97|782.26|778.26|782.79|778.79|781.97|777.97|25
1621585200000|2021-05-21 08:20:00|782.23|778.23|782.6|778.6|782.72|778.72|782.23|778.23|25
1621585210000|2021-05-21 08:20:10|782.62|778.62|784.17|780.17|784.2|780.2|782.61|778.61|21
1621585220000|2021-05-21 08:20:20|784.5|780.5|785.17|781.17|785.25|781.25|784.5|780.5|25
1621585230000|2021-05-21 08:20:30|785.1|781.1|787.12|783.12|787.15|783.15|785.07|781.07|22
1621585240000|2021-05-21 08:20:40|786.9|782.9|788.49|784.49|788.49|784.49|786.74|782.74|20
1621585250000|2021-05-21 08:20:50|789.49|785.49|789.89|785.89|790.24|786.24|789.44|785.44|22
1621585260000|2021-05-21 08:21:00|789.93|785.93|790.03|786.03|790.11|786.11|789.84|785.84|23
1621585270000|2021-05-21 08:21:10|790.13|786.13|790.13|786.13|790.16|786.16|789.62|785.62|20
1621585280000|2021-05-21 08:21:20|789.9|785.9|790.29|786.29|790.71|786.71|789.9|785.9|22
1621585290000|2021-05-21 08:21:30|790.15|786.15|789.76|785.76|790.54|786.54|789.22|785.22|27
1621585300000|2021-05-21 08:21:40|789.77|785.77|790.1|786.1|790.1|786.1|789.62|785.62|25
1621585310000|2021-05-21 08:21:50|790.11|786.11|789.48|785.48|790.21|786.21|789.48|785.48|18
1621585320000|2021-05-21 08:22:00|789.46|785.46|788.5|784.5|789.52|785.52|788.5|784.5|30
1621585330000|2021-05-21 08:22:10|788.42|784.42|789.13|785.13|789.19|785.19|787.74|783.74|32
1621585340000|2021-05-21 08:22:20|789.14|785.14|789.13|785.13|789.27|785.27|788.54|784.54|27
1621585350000|2021-05-21 08:22:30|789.12|785.12|789.13|785.13|789.19|785.19|788.1|784.1|22
1621585360000|2021-05-21 08:22:40|789.37|785.37|788.88|784.88|789.53|785.53|788.88|784.88|17
1621585370000|2021-05-21 08:22:50|788.87|784.87|788.63|784.63|788.87|784.87|788.5|784.5|18
1621585380000|2021-05-21 08:23:00|788.67|784.67|788.59|784.59|788.83|784.83|788.55|784.55|17
1621585390000|2021-05-21 08:23:10|788.25|784.25|787.75|783.75|788.26|784.26|787.45|783.45|17
1621585400000|2021-05-21 08:23:20|787.67|783.67|787.91|783.91|788.26|784.26|787.51|783.51|17
1621585410000|2021-05-21 08:23:30|787.88|783.88|787.61|783.61|787.97|783.97|787.6|783.6|15
1621585420000|2021-05-21 08:23:40|787.6|783.6|788.3|784.3|788.34|784.34|787.6|783.6|33
1621585430000|2021-05-21 08:23:50|788.32|784.32|789.7|785.7|789.77|785.77|788.32|784.32|28
1621585440000|2021-05-21 08:24:00|789.8|785.8|790.96|786.96|791.01|787.01|789.7|785.7|17
1621585450000|2021-05-21 08:24:10|790.86|786.86|790.97|786.97|790.97|786.97|790.78|786.78|15
1621585460000|2021-05-21 08:24:20|791.04|787.04|790.34|786.34|791.11|787.11|790.18|786.18|17
1621585470000|2021-05-21 08:24:30|789.93|785.93|790.06|786.06|790.57|786.57|789.66|785.66|28
1621585480000|2021-05-21 08:24:40|790.04|786.04|789.76|785.76|790.04|786.04|789.75|785.75|13
1621585490000|2021-05-21 08:24:50|789.86|785.86|789.3|785.3|789.86|785.86|789.16|785.16|24
1621585500000|2021-05-21 08:25:00|789.31|785.31|790.08|786.08|790.08|786.08|789.27|785.27|26
1621585510000|2021-05-21 08:25:10|790.09|786.09|790.91|786.91|790.97|786.97|790.09|786.09|18
1621585520000|2021-05-21 08:25:20|790.94|786.94|790.91|786.91|791.04|787.04|790.88|786.88|15
1621585530000|2021-05-21 08:25:30|790.95|786.95|791.05|787.05|791.2|787.2|790.91|786.91|11
1621585540000|2021-05-21 08:25:40|790.91|786.91|791.11|787.11|791.31|787.31|790.91|786.91|13
1621585550000|2021-05-21 08:25:50|790.83|786.83|791.43|787.43|791.43|787.43|790.79|786.79|16
1621585560000|2021-05-21 08:26:00|791.44|787.44|791.83|787.83|791.87|787.87|791.44|787.44|10
1621585570000|2021-05-21 08:26:10|791.87|787.87|792.09|788.09|792.21|788.21|791.84|787.84|17
1621585580000|2021-05-21 08:26:20|792.08|788.08|791.78|787.78|792.27|788.27|791.77|787.77|28
1621585590000|2021-05-21 08:26:30|791.77|787.77|791.78|787.78|791.94|787.94|791.46|787.46|25
1621585600000|2021-05-21 08:26:40|791.82|787.82|791.7|787.7|792.12|788.12|791.63|787.63|28
1621585610000|2021-05-21 08:26:50|791.68|787.68|791.17|787.17|791.68|787.68|790.86|786.86|27
1621585620000|2021-05-21 08:27:00|791.21|787.21|791.3|787.3|791.6|787.6|791.21|787.21|19
1621585630000|2021-05-21 08:27:10|791.51|787.51|791.85|787.85|792.05|788.05|791.26|787.26|24
1621585640000|2021-05-21 08:27:20|792.04|788.04|791.98|787.98|792.32|788.32|791.98|787.98|19
1621585650000|2021-05-21 08:27:30|791.99|787.99|792.03|788.03|792.04|788.04|791.99|787.99|10
1621585660000|2021-05-21 08:27:40|792.02|788.02|792.04|788.04|792.04|788.04|792.02|788.02|11
1621585670000|2021-05-21 08:27:50|792.03|788.03|791.93|787.93|792.31|788.31|791.93|787.93|19
1621585680000|2021-05-21 08:28:00|792.01|788.01|792.19|788.19|792.19|788.19|791.7|787.7|10
1621585690000|2021-05-21 08:28:10|792.22|788.22|792.24|788.24|792.41|788.41|792.1|788.1|22
1621585700000|2021-05-21 08:28:20|792.22|788.22|792.41|788.41|792.41|788.41|792.22|788.22|11
1621585710000|2021-05-21 08:28:30|792.39|788.39|791.69|787.69|792.46|788.46|791.69|787.69|26
1621585720000|2021-05-21 08:28:40|791.58|787.58|791.6|787.6|791.68|787.68|791.36|787.36|26
1621585730000|2021-05-21 08:28:50|791.65|787.65|791.01|787.01|791.78|787.78|791.01|787.01|26
1621585740000|2021-05-21 08:29:00|791.05|787.05|790.95|786.95|791.41|787.41|790.95|786.95|24
1621585750000|2021-05-21 08:29:10|790.81|786.81|791.07|787.07|791.24|787.24|790.81|786.81|28
1621585760000|2021-05-21 08:29:20|790.98|786.98|790.32|786.32|791.14|787.14|790.32|786.32|29
1621585770000|2021-05-21 08:29:30|790.38|786.38|791.26|787.26|791.26|787.26|790.38|786.38|22
1621585780000|2021-05-21 08:29:40|791.24|787.24|791.21|787.21|791.76|787.76|791.02|787.02|21
1621585790000|2021-05-21 08:29:50|791.1|787.1|791.02|787.02|791.12|787.12|790.72|786.72|22
1621585800000|2021-05-21 08:30:00|791.01|787.01|791.31|787.31|791.34|787.34|790.65|786.65|23
1621585810000|2021-05-21 08:30:10|791.06|787.06|790.85|786.85|791.16|787.16|790.84|786.84|28
1621585820000|2021-05-21 08:30:20|790.83|786.83|792.33|788.33|792.43|788.43|790.83|786.83|26
1621585830000|2021-05-21 08:30:30|792.34|788.34|792.48|788.48|792.63|788.63|792.34|788.34|19
1621585840000|2021-05-21 08:30:40|792.42|788.42|791.88|787.88|792.42|788.42|791.88|787.88|28
1621585850000|2021-05-21 08:30:50|791.71|787.71|790.63|786.63|791.71|787.71|790.63|786.63|32
1621585860000|2021-05-21 08:31:00|790.6|786.6|791.46|787.46|791.75|787.75|790.31|786.31|30
1621585870000|2021-05-21 08:31:10|791.21|787.21|790.69|786.69|791.21|787.21|790.69|786.69|23
1621585880000|2021-05-21 08:31:20|790.7|786.7|790.86|786.86|790.99|786.99|790.67|786.67|19
1621585890000|2021-05-21 08:31:30|790.9|786.9|791.89|787.89|791.95|787.95|790.83|786.83|28
1621585900000|2021-05-21 08:31:40|791.98|787.98|792.77|788.77|792.88|788.88|791.98|787.98|28
1621585910000|2021-05-21 08:31:50|792.78|788.78|792.41|788.41|792.78|788.78|792.38|788.38|21
1621585920000|2021-05-21 08:32:00|792.35|788.35|792.49|788.49|792.51|788.51|792.08|788.08|31
1621585930000|2021-05-21 08:32:10|792.3|788.3|792.18|788.18|792.51|788.51|792.02|788.02|26
1621585940000|2021-05-21 08:32:20|792.13|788.13|791.43|787.43|792.48|788.48|791.42|787.42|16
1621585950000|2021-05-21 08:32:30|791.42|787.42|791.55|787.55|791.55|787.55|791.1|787.1|19
1621585960000|2021-05-21 08:32:40|791.54|787.54|791.34|787.34|791.54|787.54|790.89|786.89|17
1621585970000|2021-05-21 08:32:50|790.73|786.73|790.15|786.15|790.73|786.73|790.15|786.15|28
1621585980000|2021-05-21 08:33:00|790.18|786.18|790.2|786.2|790.32|786.32|790.18|786.18|11
1621585990000|2021-05-21 08:33:10|790.01|786.01|790.17|786.17|790.19|786.19|789.75|785.75|21
1621586000000|2021-05-21 08:33:20|790.18|786.18|789.84|785.84|790.26|786.26|789.84|785.84|17
1621586010000|2021-05-21 08:33:30|789.8|785.8|789.35|785.35|789.81|785.81|789.35|785.35|23
1621586020000|2021-05-21 08:33:40|789.33|785.33|788.47|784.47|789.33|785.33|788.39|784.39|27
1621586030000|2021-05-21 08:33:50|788.41|784.41|788.39|784.39|788.62|784.62|788.1|784.1|24
1621586040000|2021-05-21 08:34:00|788.44|784.44|787.66|783.66|788.48|784.48|787.66|783.66|16
1621586050000|2021-05-21 08:34:10|787.65|783.65|787.46|783.46|787.73|783.73|787.23|783.23|22
1621586060000|2021-05-21 08:34:20|787.41|783.41|788.52|784.52|788.71|784.71|787.41|783.41|27
1621586070000|2021-05-21 08:34:30|788.41|784.41|787.92|783.92|788.41|784.41|787.88|783.88|24
1621586080000|2021-05-21 08:34:40|787.81|783.81|786.36|782.36|787.81|783.81|786.29|782.29|28
1621586090000|2021-05-21 08:34:50|786.34|782.34|786.9|782.9|786.9|782.9|785.92|781.92|26
1621586100000|2021-05-21 08:35:00|786.98|782.98|787.04|783.04|787.19|783.19|786.78|782.78|29
1621586110000|2021-05-21 08:35:10|787.01|783.01|787.98|783.98|787.98|783.98|786.77|782.77|26
1621586120000|2021-05-21 08:35:20|788.4|784.4|787.98|783.98|788.95|784.95|787.98|783.98|13
1621586130000|2021-05-21 08:35:30|788.42|784.42|788.28|784.28|788.45|784.45|787.98|783.98|18
1621586140000|2021-05-21 08:35:40|788.16|784.16|787.27|783.27|788.33|784.33|787.27|783.27|23
1621586150000|2021-05-21 08:35:50|787.15|783.15|786.9|782.9|787.32|783.32|786.9|782.9|21
1621586160000|2021-05-21 08:36:00|786.98|782.98|786.72|782.72|787|783|786.7|782.7|17
1621586170000|2021-05-21 08:36:10|786.73|782.73|786.86|782.86|786.95|782.95|786.7|782.7|23
1621586180000|2021-05-21 08:36:20|786.87|782.87|787|783|787|783|786.63|782.63|14
1621586190000|2021-05-21 08:36:30|786.96|782.96|786.4|782.4|786.98|782.98|786.4|782.4|21
1621586200000|2021-05-21 08:36:40|786.44|782.44|786.35|782.35|786.67|782.67|786.33|782.33|28
1621586210000|2021-05-21 08:36:50|786.36|782.36|786.08|782.08|786.38|782.38|786.07|782.07|24
1621586220000|2021-05-21 08:37:00|786.1|782.1|784.87|780.87|786.13|782.13|784.82|780.82|27
1621586230000|2021-05-21 08:37:10|784.88|780.88|784.94|780.94|784.94|780.94|784.83|780.83|9
1621586240000|2021-05-21 08:37:20|784.99|780.99|784.51|780.51|784.99|780.99|784.51|780.51|25
1621586250000|2021-05-21 08:37:30|784.54|780.54|784.58|780.58|784.75|780.75|784.51|780.51|24
1621586260000|2021-05-21 08:37:40|784.69|780.69|784.36|780.36|784.69|780.69|784.36|780.36|27
1621586270000|2021-05-21 08:37:50|784.33|780.33|784.08|780.08|784.33|780.33|784.07|780.07|12
1621586280000|2021-05-21 08:38:00|784.06|780.06|784.69|780.69|784.7|780.7|784.04|780.04|20
1621586290000|2021-05-21 08:38:10|784.63|780.63|783.83|779.83|784.63|780.63|783.69|779.69|17
1621586300000|2021-05-21 08:38:20|783.86|779.86|783.79|779.79|784.06|780.06|783.79|779.79|22
1621586310000|2021-05-21 08:38:30|783.75|779.75|782.73|778.73|783.81|779.81|782.73|778.73|32
1621586320000|2021-05-21 08:38:40|782.69|778.69|781.8|777.8|782.69|778.69|781.8|777.8|30
1621586330000|2021-05-21 08:38:50|782.35|778.35|783.18|779.18|783.48|779.48|782.18|778.18|27
1621586340000|2021-05-21 08:39:00|783.19|779.19|782.32|778.32|783.2|779.2|782.3|778.3|24
1621586350000|2021-05-21 08:39:10|782.24|778.24|782.04|778.04|782.24|778.24|781.68|777.68|29
1621586360000|2021-05-21 08:39:20|782.01|778.01|781.75|777.75|782.02|778.02|781.69|777.69|31
1621586370000|2021-05-21 08:39:30|781.76|777.76|781.43|777.43|781.78|777.78|781.28|777.28|17
1621586380000|2021-05-21 08:39:40|781.38|777.38|780.95|776.95|781.38|777.38|780.95|776.95|13
1621586390000|2021-05-21 08:39:50|780.97|776.97|780.93|776.93|780.99|776.99|780.93|776.93|11
1621586400000|2021-05-21 08:40:00|780.94|776.94|782.99|778.99|782.99|778.99|780.93|776.93|27
1621586410000|2021-05-21 08:40:10|783.02|779.02|781.43|777.43|783.02|779.02|781.43|777.43|30
1621586420000|2021-05-21 08:40:20|781.44|777.44|780.95|776.95|781.46|777.46|780.95|776.95|21
1621586430000|2021-05-21 08:40:30|780.92|776.92|780.79|776.79|780.95|776.95|780.67|776.67|9
1621586440000|2021-05-21 08:40:40|780.85|776.85|781.14|777.14|781.14|777.14|780.74|776.74|11
1621586450000|2021-05-21 08:40:50|781.09|777.09|780.76|776.76|781.09|777.09|780.75|776.75|13
1621586460000|2021-05-21 08:41:00|780.8|776.8|780.2|776.2|780.8|776.8|780.2|776.2|10
1621586470000|2021-05-21 08:41:10|780.21|776.21|780.54|776.54|780.55|776.55|780.2|776.2|12
1621586480000|2021-05-21 08:41:20|780.44|776.44|780.75|776.75|780.75|776.75|780.44|776.44|14
1621586490000|2021-05-21 08:41:30|780.79|776.79|781.81|777.81|782.1|778.1|780.74|776.74|22
1621586500000|2021-05-21 08:41:40|781.54|777.54|781.54|777.54|781.96|777.96|781.54|777.54|3
1621586510000|2021-05-21 08:41:50|781.96|777.96|781.39|777.39|781.96|777.96|781.32|777.32|13
1621586520000|2021-05-21 08:42:00|781.25|777.25|778.06|774.06|781.25|777.25|778.06|774.06|32
1621586530000|2021-05-21 08:42:10|777.99|773.99|774.72|770.72|778.02|774.02|774.51|770.51|31
1621586540000|2021-05-21 08:42:20|775.68|771.68|770.23|766.23|775.68|771.68|769.99|765.99|35
1621586550000|2021-05-21 08:42:30|770.13|766.13|765.37|761.37|770.3|766.3|765.37|761.37|29
1621586560000|2021-05-21 08:42:40|765.98|761.98|757.26|753.26|765.98|761.98|757.25|753.25|34
1621586570000|2021-05-21 08:42:50|757.29|753.29|754.75|750.75|757.29|753.29|752.91|748.91|32
1621586580000|2021-05-21 08:43:00|754.9|750.9|759.94|755.94|759.97|755.97|754.9|750.9|34
1621586590000|2021-05-21 08:43:10|759.89|755.89|763.11|759.11|763.75|759.75|759.52|755.52|28
1621586600000|2021-05-21 08:43:20|762.92|758.92|762.22|758.22|762.92|758.92|761.31|757.31|35
1621586610000|2021-05-21 08:43:30|762.18|758.18|762.89|758.89|763.02|759.02|761.88|757.88|31
1621586620000|2021-05-21 08:43:40|762.9|758.9|764.79|760.79|765.48|761.48|762.9|758.9|31
1621586630000|2021-05-21 08:43:50|764.85|760.85|764.77|760.77|764.85|760.85|763.8|759.8|27
1621586640000|2021-05-21 08:44:00|764.78|760.78|768.32|764.32|768.32|764.32|764.62|760.62|25
1621586650000|2021-05-21 08:44:10|768.14|764.14|765.64|761.64|768.14|764.14|765.64|761.64|15
1621586660000|2021-05-21 08:44:20|766.38|762.38|762.45|758.45|766.68|762.68|762.37|758.37|33
1621586670000|2021-05-21 08:44:30|762.44|758.44|762.22|758.22|764.01|760.01|761.84|757.84|22
1621586680000|2021-05-21 08:44:40|762.19|758.19|759.99|755.99|762.19|758.19|759.23|755.23|16
1621586690000|2021-05-21 08:44:50|759.81|755.81|760.83|756.83|760.83|756.83|759.73|755.73|28
1621586700000|2021-05-21 08:45:00|760.82|756.82|759.32|755.32|760.84|756.84|759.31|755.31|26
1621586710000|2021-05-21 08:45:10|759.35|755.35|760.32|756.32|760.32|756.32|759.25|755.25|31
1621586720000|2021-05-21 08:45:20|760.35|756.35|761.03|757.03|761.03|757.03|760.35|756.35|28
1621586730000|2021-05-21 08:45:30|760.67|756.67|764.27|760.27|764.42|760.42|760.67|756.67|25
1621586740000|2021-05-21 08:45:40|764.28|760.28|763.06|759.06|764.39|760.39|762.67|758.67|32
1621586750000|2021-05-21 08:45:50|763.04|759.04|765.05|761.05|765.23|761.23|763.04|759.04|22
1621586760000|2021-05-21 08:46:00|765.13|761.13|764.9|760.9|765.2|761.2|764.76|760.76|22
1621586770000|2021-05-21 08:46:10|764.96|760.96|765.39|761.39|765.39|761.39|764.85|760.85|22
1621586780000|2021-05-21 08:46:20|765.47|761.47|764.79|760.79|765.52|761.52|764.75|760.75|23
1621586790000|2021-05-21 08:46:30|764.53|760.53|765.46|761.46|765.46|761.46|764.53|760.53|18
1621586800000|2021-05-21 08:46:40|765.47|761.47|765.86|761.86|766.12|762.12|765.47|761.47|26
1621586810000|2021-05-21 08:46:50|765.87|761.87|765.59|761.59|768.24|764.24|765.59|761.59|33
1621586820000|2021-05-21 08:47:00|766.85|762.85|767.18|763.18|767.34|763.34|766.04|762.04|17
1621586830000|2021-05-21 08:47:10|766.73|762.73|765.59|761.59|767|763|765.59|761.59|8
1621586840000|2021-05-21 08:47:20|766.41|762.41|767.67|763.67|767.83|763.83|765.59|761.59|19
1621586850000|2021-05-21 08:47:30|767.68|763.68|768.25|764.25|768.25|764.25|767.68|763.68|34
1621586860000|2021-05-21 08:47:40|768.38|764.38|770.25|766.25|770.38|766.38|768.24|764.24|34
1621586870000|2021-05-21 08:47:50|770.11|766.11|771.06|767.06|771.06|767.06|770.11|766.11|27
1621586880000|2021-05-21 08:48:00|771.07|767.07|771.22|767.22|771.79|767.79|771.02|767.02|27
1621586890000|2021-05-21 08:48:10|771.28|767.28|770.95|766.95|771.28|767.28|770.81|766.81|23
1621586900000|2021-05-21 08:48:20|770.82|766.82|771.03|767.03|771.04|767.04|770.81|766.81|16
1621586910000|2021-05-21 08:48:30|770.95|766.95|771.34|767.34|771.38|767.38|770.93|766.93|23
1621586920000|2021-05-21 08:48:40|771.36|767.36|770.77|766.77|771.36|767.36|770.59|766.59|23
1621586930000|2021-05-21 08:48:50|770.75|766.75|770.8|766.8|770.8|766.8|770.3|766.3|15
1621586940000|2021-05-21 08:49:00|770.85|766.85|770.77|766.77|771|767|770.74|766.74|19
1621586950000|2021-05-21 08:49:10|770.38|766.38|770.19|766.19|770.48|766.48|770.15|766.15|18
1621586960000|2021-05-21 08:49:20|770.14|766.14|770.19|766.19|770.38|766.38|770.14|766.14|27
1621586970000|2021-05-21 08:49:30|770.37|766.37|771.44|767.44|772.28|768.28|770.17|766.17|27
1621586980000|2021-05-21 08:49:40|771.81|767.81|772.34|768.34|772.34|768.34|771.44|767.44|12
1621586990000|2021-05-21 08:49:50|772.79|768.79|773.91|769.91|773.91|769.91|772.09|768.09|33
1621587000000|2021-05-21 08:50:00|774.07|770.07|774.06|770.06|774.49|770.49|773.71|769.71|27
1621587010000|2021-05-21 08:50:10|774.05|770.05|773.49|769.49|774.45|770.45|773.41|769.41|30
1621587020000|2021-05-21 08:50:20|773.5|769.5|773.84|769.84|773.84|769.84|773.48|769.48|12
1621587030000|2021-05-21 08:50:30|773.9|769.9|773.96|769.96|774.02|770.02|773.67|769.67|28
1621587040000|2021-05-21 08:50:40|774|770|774.69|770.69|774.95|770.95|773.86|769.86|32
1621587050000|2021-05-21 08:50:50|775.1|771.1|776.11|772.11|776.11|772.11|774.36|770.36|15
1621587060000|2021-05-21 08:51:00|776.15|772.15|775.67|771.67|776.15|772.15|775.67|771.67|20
1621587070000|2021-05-21 08:51:10|775.68|771.68|775.64|771.64|776.11|772.11|775.64|771.64|16
1621587080000|2021-05-21 08:51:20|775.65|771.65|775.27|771.27|775.65|771.65|774.77|770.77|31
1621587090000|2021-05-21 08:51:30|775.24|771.24|776.32|772.32|776.53|772.53|775.24|771.24|26
1621587100000|2021-05-21 08:51:40|776.01|772.01|776.23|772.23|776.44|772.44|775.86|771.86|30
1621587110000|2021-05-21 08:51:50|775.86|771.86|775.97|771.97|776.19|772.19|775.6|771.6|26
1621587120000|2021-05-21 08:52:00|775.98|771.98|776.76|772.76|777.1|773.1|775.64|771.64|29
1621587130000|2021-05-21 08:52:10|776.71|772.71|777.35|773.35|777.35|773.35|776.71|772.71|19
1621587140000|2021-05-21 08:52:20|777.42|773.42|777.64|773.64|777.88|773.88|777.42|773.42|21
1621587150000|2021-05-21 08:52:30|777.8|773.8|777.77|773.77|777.8|773.8|777.77|773.77|2
1621587160000|2021-05-21 08:52:40|777.81|773.81|777.46|773.46|777.92|773.92|777.14|773.14|21
1621587170000|2021-05-21 08:52:50|777.51|773.51|777.84|773.84|777.9|773.9|777.5|773.5|10
1621587180000|2021-05-21 08:53:00|777.92|773.92|777.78|773.78|778|774|777.78|773.78|11
1621587190000|2021-05-21 08:53:10|777.93|773.93|777.86|773.86|777.93|773.93|777.05|773.05|23
1621587200000|2021-05-21 08:53:20|777.88|773.88|776.94|772.94|778.68|774.68|776.94|772.94|21
1621587210000|2021-05-21 08:53:30|776.95|772.95|777.24|773.24|777.24|773.24|776.85|772.85|17
1621587220000|2021-05-21 08:53:40|777.38|773.38|777.96|773.96|777.97|773.97|777.34|773.34|11
1621587230000|2021-05-21 08:53:50|777.97|773.97|778.13|774.13|778.13|774.13|777.95|773.95|11
1621587240000|2021-05-21 08:54:00|778.2|774.2|778.5|774.5|779.21|775.21|778.18|774.18|18
1621587250000|2021-05-21 08:54:10|778.54|774.54|778.46|774.46|778.54|774.54|778.44|774.44|9
1621587260000|2021-05-21 08:54:20|778.47|774.47|778.41|774.41|778.47|774.47|778.41|774.41|6
1621587270000|2021-05-21 08:54:30|778.42|774.42|777.16|773.16|778.42|774.42|777.03|773.03|30
1621587280000|2021-05-21 08:54:40|777.31|773.31|778.22|774.22|778.22|774.22|777.18|773.18|21
1621587290000|2021-05-21 08:54:50|778.28|774.28|778.61|774.61|779|775|778.22|774.22|20
1621587300000|2021-05-21 08:55:00|778.81|774.81|777.86|773.86|778.81|774.81|777.75|773.75|21
1621587310000|2021-05-21 08:55:10|777.71|773.71|777.47|773.47|778.04|774.04|777.47|773.47|16
1621587320000|2021-05-21 08:55:20|777.45|773.45|777.95|773.95|777.95|773.95|777.42|773.42|19
1621587330000|2021-05-21 08:55:30|777.98|773.98|777.53|773.53|777.98|773.98|777.51|773.51|15
1621587340000|2021-05-21 08:55:40|777.58|773.58|777.58|773.58|777.85|773.85|777.56|773.56|15
1621587350000|2021-05-21 08:55:50|777.43|773.43|777.23|773.23|777.43|773.43|777.15|773.15|14
1621587360000|2021-05-21 08:56:00|777.25|773.25|777.49|773.49|778.09|774.09|777.03|773.03|18
1621587370000|2021-05-21 08:56:10|777.41|773.41|778.34|774.34|778.34|774.34|777.32|773.32|16
1621587380000|2021-05-21 08:56:20|778.31|774.31|777.59|773.59|778.53|774.53|777.59|773.59|16
1621587390000|2021-05-21 08:56:30|777.62|773.62|775.21|771.21|777.62|773.62|774.62|770.62|34
1621587400000|2021-05-21 08:56:40|775.12|771.12|766.82|762.82|775.12|771.12|766.82|762.82|33
1621587410000|2021-05-21 08:56:50|766.79|762.79|765.09|761.09|766.79|762.79|763.35|759.35|30
1621587420000|2021-05-21 08:57:00|765.02|761.02|764.37|760.37|765.09|761.09|763.13|759.13|32
1621587430000|2021-05-21 08:57:10|764.33|760.33|763.31|759.31|764.81|760.81|763.31|759.31|26
1621587440000|2021-05-21 08:57:20|763.46|759.46|762.21|758.21|763.46|759.46|761.91|757.91|34
1621587450000|2021-05-21 08:57:30|762.2|758.2|759.95|755.95|762.27|758.27|759.95|755.95|22
1621587460000|2021-05-21 08:57:40|760.38|756.38|763.31|759.31|763.31|759.31|760.38|756.38|20
1621587470000|2021-05-21 08:57:50|763.3|759.3|763.97|759.97|764.07|760.07|763.22|759.22|30
1621587480000|2021-05-21 08:58:00|763.83|759.83|764.5|760.5|764.62|760.62|763.82|759.82|18
1621587490000|2021-05-21 08:58:10|764.49|760.49|764.71|760.71|765.84|761.84|764.21|760.21|28
1621587500000|2021-05-21 08:58:20|764.82|760.82|763.04|759.04|764.86|760.86|763.04|759.04|29
1621587510000|2021-05-21 08:58:30|763.03|759.03|763.82|759.82|763.84|759.84|762.22|758.22|26
1621587520000|2021-05-21 08:58:40|763.84|759.84|763.86|759.86|763.86|759.86|763.66|759.66|11
1621587530000|2021-05-21 08:58:50|763.75|759.75|763.82|759.82|763.82|759.82|763.66|759.66|8
1621587540000|2021-05-21 08:59:00|763.84|759.84|762.94|758.94|763.91|759.91|762.94|758.94|22
1621587550000|2021-05-21 08:59:10|763.04|759.04|762.94|758.94|763.99|759.99|762.94|758.94|21
1621587560000|2021-05-21 08:59:20|763.96|759.96|764.42|760.42|764.42|760.42|762.94|758.94|7
1621587570000|2021-05-21 08:59:30|762.94|758.94|767.45|763.45|767.75|763.75|762.94|758.94|13
1621587580000|2021-05-21 08:59:40|767.47|763.47|767.74|763.74|767.74|763.74|767.39|763.39|15
1621587590000|2021-05-21 08:59:50|767.6|763.6|767.28|763.28|767.6|763.6|766.69|762.69|14
1621587600000|2021-05-21 09:00:00|767.29|763.29|768.13|764.13|768.13|764.13|767.24|763.24|8
1621587610000|2021-05-21 09:00:10|768.12|764.12|769.99|765.99|770.04|766.04|768.09|764.09|26
1621587620000|2021-05-21 09:00:20|770.08|766.08|772.53|768.53|772.53|768.53|770.08|766.08|29
1621587630000|2021-05-21 09:00:30|772.65|768.65|772.84|768.84|773.04|769.04|772.57|768.57|14
1621587640000|2021-05-21 09:00:40|772.79|768.79|772.92|768.92|772.92|768.92|772.01|768.01|20
1621587650000|2021-05-21 09:00:50|772.97|768.97|773.28|769.28|773.28|769.28|772.82|768.82|12
1621587660000|2021-05-21 09:01:00|773.22|769.22|773.19|769.19|773.22|769.22|772.82|768.82|11
1621587670000|2021-05-21 09:01:10|772.82|768.82|772.82|768.82|774.2|770.2|772.82|768.82|10
1621587680000|2021-05-21 09:01:20|774.57|770.57|776.91|772.91|776.91|772.91|772.82|768.82|6
1621587690000|2021-05-21 09:01:30|776.85|772.85|777.14|773.14|777.37|773.37|776.55|772.55|22
1621587700000|2021-05-21 09:01:40|777.18|773.18|777.22|773.22|777.22|773.22|777.06|773.06|8
1621587710000|2021-05-21 09:01:50|777.21|773.21|776.43|772.43|777.21|773.21|776.22|772.22|28
1621587720000|2021-05-21 09:02:00|776.44|772.44|776.16|772.16|776.52|772.52|776.16|772.16|17
1621587730000|2021-05-21 09:02:10|776.15|772.15|775.04|771.04|776.15|772.15|774.82|770.82|16
1621587740000|2021-05-21 09:02:20|775.45|771.45|776.08|772.08|776.43|772.43|775.45|771.45|30
1621587750000|2021-05-21 09:02:30|776.16|772.16|775.89|771.89|776.31|772.31|775.86|771.86|30
1621587760000|2021-05-21 09:02:40|775.9|771.9|776.28|772.28|776.44|772.44|775.9|771.9|24
1621587770000|2021-05-21 09:02:50|776.27|772.27|776.53|772.53|776.53|772.53|776.24|772.24|16
1621587780000|2021-05-21 09:03:00|776.49|772.49|775.67|771.67|776.68|772.68|775.67|771.67|22
1621587790000|2021-05-21 09:03:10|775.63|771.63|776.05|772.05|776.05|772.05|775.57|771.57|20
1621587800000|2021-05-21 09:03:20|776.06|772.06|776.57|772.57|776.64|772.64|776.06|772.06|24
1621587810000|2021-05-21 09:03:30|776.61|772.61|777.07|773.07|777.07|773.07|776.52|772.52|14
1621587820000|2021-05-21 09:03:40|777.08|773.08|778.45|774.45|778.45|774.45|777.08|773.08|18
1621587830000|2021-05-21 09:03:50|778.23|774.23|778.23|774.23|778.56|774.56|778.23|774.23|12
1621587840000|2021-05-21 09:04:00|778.52|774.52|778.32|774.32|778.64|774.64|777.76|773.76|28
1621587850000|2021-05-21 09:04:10|778.23|774.23|778.55|774.55|778.61|774.61|777.89|773.89|21
1621587860000|2021-05-21 09:04:20|778.61|774.61|778.77|774.77|778.8|774.8|778.51|774.51|21
1621587870000|2021-05-21 09:04:30|778.78|774.78|778.74|774.74|778.82|774.82|778.51|774.51|17
1621587880000|2021-05-21 09:04:40|778.51|774.51|779.02|775.02|779.12|775.12|778.51|774.51|15
1621587890000|2021-05-21 09:04:50|778.51|774.51|780.66|776.66|780.75|776.75|778.51|774.51|19
1621587900000|2021-05-21 09:05:00|780.65|776.65|781.18|777.18|781.51|777.51|780.65|776.65|32
1621587910000|2021-05-21 09:05:10|781.15|777.15|781.39|777.39|781.49|777.49|781.14|777.14|21
1621587920000|2021-05-21 09:05:20|781.42|777.42|780.94|776.94|781.5|777.5|780.51|776.51|27
1621587930000|2021-05-21 09:05:30|780.9|776.9|780.69|776.69|781.19|777.19|780.57|776.57|30
1621587940000|2021-05-21 09:05:40|780.75|776.75|780.12|776.12|780.75|776.75|780.12|776.12|14
1621587950000|2021-05-21 09:05:50|780.13|776.13|781|777|781.02|777.02|779.48|775.48|37
1621587960000|2021-05-21 09:06:00|781.03|777.03|781.55|777.55|781.66|777.66|781.02|777.02|24
1621587970000|2021-05-21 09:06:10|781.58|777.58|781.69|777.69|781.76|777.76|781.27|777.27|29
1621587980000|2021-05-21 09:06:20|781.83|777.83|782.26|778.26|783.2|779.2|781.72|777.72|23
1621587990000|2021-05-21 09:06:30|782.47|778.47|781.46|777.46|782.79|778.79|781.46|777.46|22
1621588000000|2021-05-21 09:06:40|781.39|777.39|782.25|778.25|782.25|778.25|781.39|777.39|24
1621588010000|2021-05-21 09:06:50|782.26|778.26|781.81|777.81|782.3|778.3|781.76|777.76|23
1621588020000|2021-05-21 09:07:00|781.46|777.46|780.91|776.91|781.58|777.58|780.9|776.9|23
1621588030000|2021-05-21 09:07:10|780.81|776.81|780.23|776.23|780.81|776.81|780.23|776.23|22
1621588040000|2021-05-21 09:07:20|780.17|776.17|781.79|777.79|781.92|777.92|780.03|776.03|23
1621588050000|2021-05-21 09:07:30|781.77|777.77|782.21|778.21|782.32|778.32|781.57|777.57|21
1621588060000|2021-05-21 09:07:40|782.19|778.19|781.47|777.47|782.19|778.19|781.46|777.46|12
1621588070000|2021-05-21 09:07:50|781.52|777.52|782.11|778.11|782.14|778.14|781.5|777.5|15
1621588080000|2021-05-21 09:08:00|781.98|777.98|781.29|777.29|781.98|777.98|781.29|777.29|27
1621588090000|2021-05-21 09:08:10|781.22|777.22|780.88|776.88|781.27|777.27|780.75|776.75|26
1621588100000|2021-05-21 09:08:20|780.77|776.77|782.08|778.08|782.12|778.12|780.77|776.77|27
1621588110000|2021-05-21 09:08:30|782.09|778.09|782.1|778.1|782.27|778.27|781.99|777.99|18
1621588120000|2021-05-21 09:08:40|782.14|778.14|782.16|778.16|782.28|778.28|782.14|778.14|6
1621588130000|2021-05-21 09:08:50|782.21|778.21|782.2|778.2|782.21|778.21|782.2|778.2|2
1621588140000|2021-05-21 09:09:00|782.21|778.21|781.22|777.22|782.31|778.31|781.2|777.2|18
1621588150000|2021-05-21 09:09:10|781.23|777.23|781.09|777.09|781.25|777.25|781.06|777.06|16
1621588160000|2021-05-21 09:09:20|781.15|777.15|780.44|776.44|781.15|777.15|780.44|776.44|15
1621588170000|2021-05-21 09:09:30|780.53|776.53|781.88|777.88|781.88|777.88|780.44|776.44|20
1621588180000|2021-05-21 09:09:40|782.09|778.09|782.03|778.03|782.1|778.1|781.91|777.91|13
1621588190000|2021-05-21 09:09:50|782.02|778.02|782.06|778.06|782.19|778.19|782.02|778.02|12
1621588200000|2021-05-21 09:10:00|782.07|778.07|780.62|776.62|782.07|778.07|780.62|776.62|24
1621588210000|2021-05-21 09:10:10|780.51|776.51|781.1|777.1|781.11|777.11|780.51|776.51|18
1621588220000|2021-05-21 09:10:20|781.11|777.11|780.82|776.82|781.11|777.11|780.77|776.77|20
1621588230000|2021-05-21 09:10:30|780.69|776.69|781.41|777.41|781.53|777.53|780.69|776.69|23
1621588240000|2021-05-21 09:10:40|781.32|777.32|781.38|777.38|781.38|777.38|781.2|777.2|16
1621588250000|2021-05-21 09:10:50|781.58|777.58|781.18|777.18|781.92|777.92|781.16|777.16|23
1621588260000|2021-05-21 09:11:00|781.19|777.19|780.69|776.69|781.28|777.28|780.69|776.69|19
1621588270000|2021-05-21 09:11:10|780.45|776.45|780.72|776.72|780.73|776.73|780.45|776.45|10
1621588280000|2021-05-21 09:11:20|780.62|776.62|781.01|777.01|781.08|777.08|780.56|776.56|22
1621588290000|2021-05-21 09:11:30|781.08|777.08|780.63|776.63|781.23|777.23|780.63|776.63|16
1621588300000|2021-05-21 09:11:40|780.68|776.68|780.88|776.88|780.89|776.89|780.61|776.61|14
1621588310000|2021-05-21 09:11:50|780.99|776.99|782.13|778.13|782.13|778.13|780.99|776.99|20
1621588320000|2021-05-21 09:12:00|782.17|778.17|782.02|778.02|782.78|778.78|781.89|777.89|25
1621588330000|2021-05-21 09:12:10|782.03|778.03|781.64|777.64|782.03|778.03|781.64|777.64|19
1621588340000|2021-05-21 09:12:20|781.65|777.65|781.47|777.47|781.66|777.66|781.47|777.47|16
1621588350000|2021-05-21 09:12:30|781.46|777.46|781.25|777.25|781.64|777.64|781.06|777.06|18
1621588360000|2021-05-21 09:12:40|781.26|777.26|780.63|776.63|781.28|777.28|780.61|776.61|16
1621588370000|2021-05-21 09:12:50|780.69|776.69|781.44|777.44|781.46|777.46|780.69|776.69|21
1621588380000|2021-05-21 09:13:00|781.43|777.43|781.13|777.13|781.73|777.73|781.13|777.13|24
1621588390000|2021-05-21 09:13:10|781.02|777.02|778.8|774.8|781.02|777.02|778.8|774.8|33
1621588400000|2021-05-21 09:13:20|778.81|774.81|778.85|774.85|778.94|774.94|778.66|774.66|13
1621588410000|2021-05-21 09:13:30|778.92|774.92|779.14|775.14|779.18|775.18|778.9|774.9|14
1621588420000|2021-05-21 09:13:40|779.18|775.18|779.35|775.35|779.35|775.35|779.09|775.09|17
1621588430000|2021-05-21 09:13:50|779.36|775.36|779.6|775.6|779.6|775.6|779.1|775.1|21
1621588440000|2021-05-21 09:14:00|779.57|775.57|780.37|776.37|780.37|776.37|779.57|775.57|20
1621588450000|2021-05-21 09:14:10|780.14|776.14|779.79|775.79|780.38|776.38|779.79|775.79|12
1621588460000|2021-05-21 09:14:20|780.88|776.88|779.91|775.91|780.88|776.88|779.89|775.89|12
1621588470000|2021-05-21 09:14:30|780.04|776.04|779.62|775.62|780.36|776.36|779.57|775.57|19
1621588480000|2021-05-21 09:14:40|779.65|775.65|779.33|775.33|779.81|775.81|779.33|775.33|26
1621588490000|2021-05-21 09:14:50|779.36|775.36|778.51|774.51|779.44|775.44|778.51|774.51|31
1621588500000|2021-05-21 09:15:00|778.52|774.52|778.78|774.78|778.78|774.78|777.87|773.87|27
1621588510000|2021-05-21 09:15:10|778.86|774.86|779.1|775.1|779.57|775.57|778.86|774.86|22
1621588520000|2021-05-21 09:15:20|779.11|775.11|778.79|774.79|779.84|775.84|778.79|774.79|28
1621588530000|2021-05-21 09:15:30|778.84|774.84|779.18|775.18|779.18|775.18|778.53|774.53|20
1621588540000|2021-05-21 09:15:40|779.17|775.17|778.78|774.78|779.17|775.17|778.64|774.64|17
1621588550000|2021-05-21 09:15:50|778.77|774.77|779.29|775.29|779.45|775.45|778.74|774.74|20
1621588560000|2021-05-21 09:16:00|779.36|775.36|778.78|774.78|779.5|775.5|778.53|774.53|25
1621588570000|2021-05-21 09:16:10|778.92|774.92|778.76|774.76|778.92|774.92|778.71|774.71|10
1621588580000|2021-05-21 09:16:20|778.95|774.95|779.13|775.13|779.31|775.31|778.95|774.95|11
1621588590000|2021-05-21 09:16:30|779.14|775.14|780.04|776.04|780.04|776.04|779.14|775.14|14
1621588600000|2021-05-21 09:16:40|780.69|776.69|780.88|776.88|780.88|776.88|780.69|776.69|5
1621588620000|2021-05-21 09:17:00|781.13|777.13|781.13|777.13|781.13|777.13|781.13|777.13|1
1621588640000|2021-05-21 09:17:20|781.14|777.14|782.36|778.36|782.36|778.36|781.14|777.14|18
1621588650000|2021-05-21 09:17:30|782.39|778.39|782.61|778.61|783.41|779.41|782.39|778.39|17
1621588660000|2021-05-21 09:17:40|782.48|778.48|783.5|779.5|783.54|779.54|782.48|778.48|9
1621588670000|2021-05-21 09:17:50|783.51|779.51|784.41|780.41|784.46|780.46|783.51|779.51|25
1621588680000|2021-05-21 09:18:00|784.36|780.36|784.3|780.3|784.51|780.51|783.18|779.18|33
1621588690000|2021-05-21 09:18:10|784.54|780.54|785.22|781.22|785.54|781.54|784.24|780.24|20
1621588700000|2021-05-21 09:18:20|785.21|781.21|786.88|782.88|786.88|782.88|785.2|781.2|27
1621588710000|2021-05-21 09:18:30|787.16|783.16|786.08|782.08|787.17|783.17|786.03|782.03|25
1621588720000|2021-05-21 09:18:40|786.21|782.21|787.18|783.18|787.35|783.35|786.02|782.02|26
1621588730000|2021-05-21 09:18:50|787.2|783.2|788.17|784.17|788.17|784.17|787.2|783.2|18
1621588740000|2021-05-21 09:19:00|788.12|784.12|788.22|784.22|788.29|784.29|788.03|784.03|19
1621588750000|2021-05-21 09:19:10|788.13|784.13|788.13|784.13|788.24|784.24|787.7|783.7|26
1621588760000|2021-05-21 09:19:20|788.14|784.14|788.99|784.99|789.14|785.14|788.14|784.14|12
1621588770000|2021-05-21 09:19:30|788.94|784.94|789.51|785.51|789.51|785.51|788.74|784.74|17
1621588780000|2021-05-21 09:19:40|789.52|785.52|789.82|785.82|789.82|785.82|789.52|785.52|15
1621588790000|2021-05-21 09:19:50|789.75|785.75|790.04|786.04|790.34|786.34|789.63|785.63|16
1621588800000|2021-05-21 09:20:00|790.11|786.11|790.12|786.12|790.12|786.12|790.11|786.11|2
1621588810000|2021-05-21 09:20:10|790.15|786.15|792.04|788.04|792.04|788.04|790.15|786.15|15
1621588820000|2021-05-21 09:20:20|792.99|788.99|792.9|788.9|792.99|788.99|792.81|788.81|17
1621588830000|2021-05-21 09:20:30|793|789|793.4|789.4|793.47|789.47|793|789|12
1621588840000|2021-05-21 09:20:40|793.26|789.26|793.02|789.02|793.43|789.43|792.98|788.98|23
1621588850000|2021-05-21 09:20:50|793.03|789.03|793.69|789.69|793.79|789.79|793.03|789.03|19
1621588860000|2021-05-21 09:21:00|793.7|789.7|794.18|790.18|794.59|790.59|793.7|789.7|17
1621588870000|2021-05-21 09:21:10|794.2|790.2|793.31|789.31|794.2|790.2|793.3|789.3|27
1621588880000|2021-05-21 09:21:20|793.29|789.29|793.32|789.32|793.4|789.4|793.21|789.21|21
1621588890000|2021-05-21 09:21:30|793.21|789.21|791.48|787.48|793.45|789.45|791.48|787.48|29
1621588900000|2021-05-21 09:21:40|791.47|787.47|791.47|787.47|791.49|787.49|791.16|787.16|33
1621588910000|2021-05-21 09:21:50|791.4|787.4|791.7|787.7|791.7|787.7|791.31|787.31|15
1621588920000|2021-05-21 09:22:00|791.76|787.76|792.7|788.7|792.7|788.7|791.76|787.76|25
1621588930000|2021-05-21 09:22:10|792.57|788.57|793.72|789.72|793.72|789.72|792.52|788.52|23
1621588940000|2021-05-21 09:22:20|793.58|789.58|794.67|790.67|794.67|790.67|793.58|789.58|24
1621588950000|2021-05-21 09:22:30|794.66|790.66|794.63|790.63|794.82|790.82|794.36|790.36|22
1621588960000|2021-05-21 09:22:40|794.72|790.72|795.25|791.25|795.4|791.4|794.72|790.72|22
1621588970000|2021-05-21 09:22:50|795.36|791.36|795.51|791.51|795.91|791.91|795.34|791.34|19
1621588980000|2021-05-21 09:23:00|795.27|791.27|794.71|790.71|795.36|791.36|794.58|790.58|28
1621588990000|2021-05-21 09:23:10|794.67|790.67|795.64|791.64|796.01|792.01|794.67|790.67|29
1621589000000|2021-05-21 09:23:20|795.77|791.77|796.8|792.8|796.81|792.81|795.69|791.69|24
1621589010000|2021-05-21 09:23:30|796.75|792.75|796.85|792.85|796.89|792.89|796.49|792.49|21
1621589020000|2021-05-21 09:23:40|796.82|792.82|797.06|793.06|797.1|793.1|796.79|792.79|11
1621589030000|2021-05-21 09:23:50|797.12|793.12|796.41|792.41|797.6|793.6|796.39|792.39|21
1621589040000|2021-05-21 09:24:00|796.5|792.5|797.15|793.15|797.18|793.18|796.22|792.22|30
1621589050000|2021-05-21 09:24:10|797.14|793.14|798.62|794.62|798.75|794.75|796.96|792.96|30
1621589060000|2021-05-21 09:24:20|798.74|794.74|802.07|798.07|802.07|798.07|798.72|794.72|20
1621589070000|2021-05-21 09:24:30|803.19|799.19|804|800|804|800|802.56|798.56|7
1621589080000|2021-05-21 09:24:40|804.03|800.03|811.72|807.72|811.72|807.72|804.03|800.03|21
1621589090000|2021-05-21 09:24:50|812.05|808.05|811|807|812.16|808.16|810.87|806.87|15
1621589100000|2021-05-21 09:25:00|810.89|806.89|809.64|805.64|811.48|807.48|809.64|798.28|26
1621589110000|2021-05-21 09:25:10|810.26|806.26|811.69|807.69|811.69|807.69|808.27|804.27|19
1621589120000|2021-05-21 09:25:20|811.48|807.48|812.3|808.3|812.51|808.51|811.01|807.01|36
1621589130000|2021-05-21 09:25:30|811.99|807.99|812.08|808.08|812.18|808.18|811.75|807.75|23
1621589140000|2021-05-21 09:25:40|812.57|808.57|812.67|808.67|812.69|808.69|812.03|808.03|29
1621589150000|2021-05-21 09:25:50|812.39|808.39|811.3|807.3|812.39|808.39|811.11|807.11|31
1621589160000|2021-05-21 09:26:00|811.27|807.27|811.24|807.24|812.48|808.48|810.56|806.56|34
1621589170000|2021-05-21 09:26:10|811.34|807.34|812.34|808.34|812.59|808.59|811.34|807.34|16
1621589180000|2021-05-21 09:26:20|812.07|808.07|811.85|807.85|812.62|808.62|811.85|807.85|24
1621589190000|2021-05-21 09:26:30|812.21|808.21|812.92|808.92|814|810|812.21|808.21|18
1621589200000|2021-05-21 09:26:40|813.41|809.41|814.16|810.16|814.22|810.22|812.92|808.92|13
1621589210000|2021-05-21 09:26:50|814.13|810.13|814.09|810.09|814.6|810.6|813.65|809.65|18
1621589220000|2021-05-21 09:27:00|814.1|810.1|813.74|809.74|814.85|810.85|813.68|809.68|16
1621589230000|2021-05-21 09:27:10|813.76|809.76|814.28|810.28|814.28|810.28|813.76|809.76|3
1621589240000|2021-05-21 09:27:20|814.3|810.3|816.7|812.7|816.7|812.7|814.3|810.3|6
1621589250000|2021-05-21 09:27:30|816.71|812.71|817.94|813.94|818.12|814.12|816.71|812.71|7
1621589260000|2021-05-21 09:27:40|818.11|814.11|818.41|814.41|818.53|814.53|817.62|813.62|17
1621589270000|2021-05-21 09:27:50|818.42|814.42|817.41|813.41|818.64|814.64|817.41|813.41|25
1621589280000|2021-05-21 09:28:00|817.18|813.18|816.87|812.87|817.35|813.35|816.52|812.52|30
1621589290000|2021-05-21 09:28:10|816.62|812.62|815.85|811.85|817.06|813.06|815.79|811.79|32
1621589300000|2021-05-21 09:28:20|815.87|811.87|815.77|811.77|816.02|812.02|815.44|811.44|28
1621589310000|2021-05-21 09:28:30|815.81|811.81|818.22|814.22|818.22|814.22|815.74|811.74|29
1621589320000|2021-05-21 09:28:40|817.58|813.58|818.61|814.61|818.93|814.93|817.58|813.58|22
1621589330000|2021-05-21 09:28:50|818.34|814.34|820.46|816.46|820.62|816.62|818.34|814.34|18
1621589340000|2021-05-21 09:29:00|820.44|816.44|819.49|815.49|820.44|816.44|818.86|814.86|30
1621589350000|2021-05-21 09:29:10|819.84|815.84|820|816|820.13|816.13|819.55|815.55|24
1621589360000|2021-05-21 09:29:20|819.84|815.84|820.85|816.85|820.89|816.89|819.84|815.84|18
1621589370000|2021-05-21 09:29:30|820.8|816.8|820.69|816.69|821.01|817.01|820.56|816.56|19
1621589380000|2021-05-21 09:29:40|820.7|816.7|821.79|817.79|822.09|818.09|820.7|816.7|15
1621589390000|2021-05-21 09:29:50|821.61|817.61|821.79|817.79|821.81|817.81|820.77|816.77|28
1621589400000|2021-05-21 09:30:00|821.59|817.59|820.85|816.85|822.11|818.11|820.81|816.81|22
1621589410000|2021-05-21 09:30:10|820.5|816.5|819.92|815.92|820.5|816.5|819.86|815.86|22
1621589420000|2021-05-21 09:30:20|819.84|815.84|820.11|816.11|820.9|816.9|819.14|815.14|21
1621589430000|2021-05-21 09:30:30|820.25|816.25|819.58|815.58|820.37|816.37|819.58|815.58|23
1621589440000|2021-05-21 09:30:40|819.59|815.59|819.59|815.59|819.95|815.95|819.58|815.58|23
1621589450000|2021-05-21 09:30:50|819.67|815.67|820.4|816.4|821.36|817.36|819.67|815.67|28
1621589460000|2021-05-21 09:31:00|820.32|816.32|824.51|820.51|824.51|820.51|820.32|816.32|24
1621589470000|2021-05-21 09:31:10|825.54|821.54|825.96|821.96|826.04|822.04|825.49|821.49|17
1621589480000|2021-05-21 09:31:20|826.05|822.05|827.99|823.99|828.29|824.29|826.05|822.05|16
1621589490000|2021-05-21 09:31:30|828|824|828.38|824.38|828.44|824.44|827.85|823.85|17
1621589500000|2021-05-21 09:31:40|828.8|824.8|830.8|826.8|831.06|827.06|828.44|824.44|27
1621589510000|2021-05-21 09:31:50|830.75|826.75|829.45|825.45|830.75|826.75|828.43|824.43|39
1621589520000|2021-05-21 09:32:00|829.2|825.2|827.83|823.83|829.97|825.97|827.67|823.67|36
1621589530000|2021-05-21 09:32:10|828.09|824.09|828.67|824.67|829.11|825.11|828.04|824.04|37
1621589540000|2021-05-21 09:32:20|828.63|824.63|828.01|824.01|828.99|824.99|827.92|823.92|34
1621589550000|2021-05-21 09:32:30|828.07|824.07|828.71|824.71|829.94|825.94|827.88|823.88|39
1621589560000|2021-05-21 09:32:40|828.84|824.84|827.07|823.07|829.05|825.05|826.99|822.99|34
1621589570000|2021-05-21 09:32:50|827.12|823.12|826.5|822.5|827.23|823.23|826.48|822.48|34
1621589580000|2021-05-21 09:33:00|826.43|822.43|827.1|823.1|827.1|823.1|826.09|822.09|35
1621589590000|2021-05-21 09:33:10|827.2|823.2|827.19|823.19|827.42|823.42|827.08|823.08|23
1621589600000|2021-05-21 09:33:20|827.38|823.38|826.93|822.93|827.88|823.88|826.93|822.93|34
1621589610000|2021-05-21 09:33:30|827.17|823.17|825.88|821.88|827.17|823.17|825.69|821.69|26
1621589620000|2021-05-21 09:33:40|826.04|822.04|825.26|821.26|826.04|822.04|824.84|820.84|35
1621589630000|2021-05-21 09:33:50|825.3|821.3|825.78|821.78|825.8|821.8|824.75|820.75|35
1621589640000|2021-05-21 09:34:00|825.79|821.79|826.94|822.94|827.43|823.43|825.78|821.78|35
1621589650000|2021-05-21 09:34:10|826.91|822.91|826.39|822.39|827.18|823.18|826.31|822.31|37
1621589660000|2021-05-21 09:34:20|825.75|821.75|823.57|819.57|825.75|821.75|823.21|819.21|31
1621589670000|2021-05-21 09:34:30|823.55|819.55|823.93|819.93|825.03|821.03|823.55|819.55|37
1621589680000|2021-05-21 09:34:40|823.85|819.85|822.37|818.37|824.68|820.68|822.31|818.31|36
1621589690000|2021-05-21 09:34:50|822.42|818.42|822.31|818.31|822.56|818.56|821.27|817.27|36
1621589700000|2021-05-21 09:35:00|822.53|818.53|823.31|819.31|823.82|819.82|822.32|818.32|32
1621589710000|2021-05-21 09:35:10|823.04|819.04|822.02|818.02|823.21|819.21|821.94|817.94|35
1621589720000|2021-05-21 09:35:20|822.13|818.13|822.18|818.18|822.59|818.59|822|818|37
1621589730000|2021-05-21 09:35:30|822.21|818.21|823.67|819.67|823.69|819.69|821.54|817.54|34
1621589740000|2021-05-21 09:35:40|823.82|819.82|823.68|819.68|824.67|820.67|823.4|819.4|28
1621589750000|2021-05-21 09:35:50|824.22|820.22|823.25|819.25|824.28|820.28|823.24|819.24|27
1621589760000|2021-05-21 09:36:00|823.33|819.33|822.47|818.47|823.88|819.88|822.47|818.47|31
1621589770000|2021-05-21 09:36:10|822.52|818.52|823.46|819.46|823.53|819.53|822.52|818.52|33
1621589780000|2021-05-21 09:36:20|823.59|819.59|824.25|820.25|824.3|820.3|823.59|819.59|19
1621589790000|2021-05-21 09:36:30|824.23|820.23|823.97|819.97|824.23|820.23|823.01|819.01|26
1621589800000|2021-05-21 09:36:40|823.98|819.98|822.69|818.69|824|820|822.57|818.57|35
1621589810000|2021-05-21 09:36:50|822.89|818.89|823.24|819.24|823.27|819.27|822.8|818.8|27
1621589820000|2021-05-21 09:37:00|823.1|819.1|822.64|818.64|823.29|819.29|822.64|818.64|12
1621589830000|2021-05-21 09:37:10|822.81|818.81|822.89|818.89|823.04|819.04|822.4|818.4|29
1621589840000|2021-05-21 09:37:20|822.88|818.88|822.41|818.41|822.92|818.92|822.41|818.41|26
1621589850000|2021-05-21 09:37:30|822.46|818.46|822.59|818.59|822.82|818.82|822.24|818.24|29
1621589860000|2021-05-21 09:37:40|822.64|818.64|822.37|818.37|822.77|818.77|822.37|818.37|16
1621589870000|2021-05-21 09:37:50|822.4|818.4|822.82|818.82|822.86|818.86|822.15|818.15|31
1621589880000|2021-05-21 09:38:00|822.39|818.39|820.65|816.65|822.45|818.45|820.63|816.63|29
1621589890000|2021-05-21 09:38:10|820.68|816.68|821.43|817.43|821.45|817.45|820.23|816.23|32
1621589900000|2021-05-21 09:38:20|821.4|817.4|821.28|817.28|821.51|817.51|821.05|817.05|39
1621589910000|2021-05-21 09:38:30|821.25|817.25|820.52|816.52|821.81|817.81|820.5|816.5|33
1621589920000|2021-05-21 09:38:40|820.54|816.54|820.72|816.72|821.26|817.26|820.54|816.54|33
1621589930000|2021-05-21 09:38:50|820.65|816.65|820.83|816.83|820.83|816.83|819.06|815.06|33
1621589940000|2021-05-21 09:39:00|820.62|816.62|821.29|817.29|821.55|817.55|820.62|816.62|14
1621589950000|2021-05-21 09:39:10|821.93|817.93|822.65|818.65|822.89|818.89|821.87|817.87|14
1621589960000|2021-05-21 09:39:20|822.68|818.68|824.86|820.86|824.86|820.86|822.68|818.68|27
1621589970000|2021-05-21 09:39:30|824.66|820.66|824.84|820.84|824.9|820.9|824.19|820.19|17
1621589980000|2021-05-21 09:39:40|824.82|820.82|825.39|821.39|825.43|821.43|824.77|820.77|18
1621589990000|2021-05-21 09:39:50|825.35|821.35|825.73|821.73|825.73|821.73|824.63|820.63|30
1621590000000|2021-05-21 09:40:00|825.25|821.25|825.88|821.88|826.13|822.13|825.25|821.25|23
1621590010000|2021-05-21 09:40:10|825.93|821.93|825.76|821.76|825.94|821.94|825.36|821.36|25
1621590020000|2021-05-21 09:40:20|825.66|821.66|824.96|820.96|825.91|821.91|824.72|820.72|33
1621590030000|2021-05-21 09:40:30|824.89|820.89|824.59|820.59|825.65|821.65|824.22|820.22|34
1621590040000|2021-05-21 09:40:40|824.79|820.79|824.19|820.19|825.16|821.16|824.19|820.19|23
1621590050000|2021-05-21 09:40:50|824.17|820.17|825.41|821.41|825.49|821.49|824.17|820.17|30
1621590060000|2021-05-21 09:41:00|825.3|821.3|824.66|820.66|825.43|821.43|824.19|820.19|30
1621590070000|2021-05-21 09:41:10|824.99|820.99|825.66|821.66|825.66|821.66|824.99|820.99|21
1621590080000|2021-05-21 09:41:20|825.65|821.65|826.18|822.18|826.23|822.23|825.51|821.51|24
1621590090000|2021-05-21 09:41:30|826.35|822.35|826.13|822.13|826.35|822.35|825.82|821.82|18
1621590100000|2021-05-21 09:41:40|826.08|822.08|825.92|821.92|826.22|822.22|825.9|821.9|11
1621590110000|2021-05-21 09:41:50|826.03|822.03|826.03|822.03|826.03|822.03|826.03|822.03|1
1621590120000|2021-05-21 09:42:00|825.92|821.92|825.92|821.92|825.92|821.92|825.92|821.92|1
1621590130000|2021-05-21 09:42:10|825.98|821.98|826.05|822.05|826.14|822.14|825.92|821.92|6
1621590140000|2021-05-21 09:42:20|825.92|821.92|826.07|822.07|826.16|822.16|825.92|821.92|8
1621590150000|2021-05-21 09:42:30|826.06|822.06|825.95|821.95|826.45|822.45|825.93|821.93|14
1621590160000|2021-05-21 09:42:40|826.06|822.06|825.95|821.95|826.18|822.18|825.95|821.95|13
1621590170000|2021-05-21 09:42:50|826.01|822.01|825.64|821.64|826.05|822.05|825.3|821.3|28
1621590180000|2021-05-21 09:43:00|825.72|821.72|825.43|821.43|825.77|821.77|825.38|821.38|19
1621590190000|2021-05-21 09:43:10|825.19|821.19|825.61|821.61|825.61|821.61|824.98|820.98|21
1621590200000|2021-05-21 09:43:20|825.37|821.37|825.74|821.74|825.82|821.82|825.37|821.37|13
1621590210000|2021-05-21 09:43:30|825.62|821.62|825.29|821.29|825.68|821.68|825.12|821.12|24
1621590220000|2021-05-21 09:43:40|825.25|821.25|825.54|821.54|825.6|821.6|825.25|821.25|16
1621590230000|2021-05-21 09:43:50|825.82|821.82|825.99|821.99|826.56|822.56|825.77|821.77|14
1621590240000|2021-05-21 09:44:00|825.98|821.98|825.97|821.97|826.33|822.33|825.97|821.97|6
1621590260000|2021-05-21 09:44:20|825.98|821.98|826.55|822.55|826.67|822.67|825.94|821.94|24
1621590270000|2021-05-21 09:44:30|826.54|822.54|827.77|823.77|827.85|823.85|826.54|822.54|23
1621590280000|2021-05-21 09:44:40|827.79|823.79|826.25|822.25|827.97|823.97|826.25|822.25|30
1621590290000|2021-05-21 09:44:50|826.2|822.2|827.11|823.11|827.41|823.41|826.2|822.2|28
1621590300000|2021-05-21 09:45:00|826.91|822.91|827.36|823.36|827.95|823.95|826.91|822.91|30
1621590310000|2021-05-21 09:45:10|827.28|823.28|827.8|823.8|828|824|826.95|822.95|25
1621590320000|2021-05-21 09:45:20|827.75|823.75|826.31|822.31|827.75|823.75|826.31|822.31|33
1621590330000|2021-05-21 09:45:30|826.36|822.36|827.38|823.38|827.58|823.58|826.27|822.27|27
1621590340000|2021-05-21 09:45:40|827.39|823.39|827.62|823.62|827.97|823.97|827.34|823.34|31
1621590350000|2021-05-21 09:45:50|827.63|823.63|827.39|823.39|827.66|823.66|827.21|823.21|18
1621590360000|2021-05-21 09:46:00|827.29|823.29|827.25|823.25|827.52|823.52|827.21|823.21|24
1621590370000|2021-05-21 09:46:10|827.21|823.21|827.3|823.3|827.65|823.65|827.21|823.21|29
1621590380000|2021-05-21 09:46:20|827.34|823.34|826.94|822.94|827.34|823.34|826.94|822.94|31
1621590390000|2021-05-21 09:46:30|826.97|822.97|827.46|823.46|828.11|824.11|826.69|822.69|27
1621590400000|2021-05-21 09:46:40|827.36|823.36|827.68|823.68|827.8|823.8|827.28|823.28|26
1621590410000|2021-05-21 09:46:50|827.49|823.49|827.6|823.6|827.77|823.77|827.25|823.25|27
1621590420000|2021-05-21 09:47:00|827.85|823.85|827.77|823.77|828.33|824.33|827.73|823.73|20
1621590430000|2021-05-21 09:47:10|827.65|823.65|826.82|822.82|827.65|823.65|826.57|822.57|35
1621590440000|2021-05-21 09:47:20|827.19|823.19|827.96|823.96|828.23|824.23|827.03|823.03|30
1621590450000|2021-05-21 09:47:30|828.34|824.34|826.34|822.34|828.34|824.34|826.24|822.24|27
1621590460000|2021-05-21 09:47:40|826.35|822.35|826.58|822.58|826.63|822.63|825.65|821.65|27
1621590470000|2021-05-21 09:47:50|826.51|822.51|826.65|822.65|826.91|822.91|826.07|822.07|24
1621590480000|2021-05-21 09:48:00|826.07|822.07|826.93|822.93|827.23|823.23|826.07|822.07|21
1621590490000|2021-05-21 09:48:10|826.97|822.97|826.89|822.89|826.97|822.97|826.87|822.87|6
1621590500000|2021-05-21 09:48:20|826.96|822.96|828.98|824.98|828.98|824.98|826.9|822.9|16
1621590510000|2021-05-21 09:48:30|827.37|823.37|828.7|824.7|828.71|824.71|827.37|823.37|21
1621590520000|2021-05-21 09:48:40|828.2|824.2|828.2|824.2|828.4|824.4|827.93|823.93|11
1621590530000|2021-05-21 09:48:50|828.3|824.3|828.41|824.41|828.41|824.41|828.03|824.03|18
1621590540000|2021-05-21 09:49:00|828.38|824.38|828.13|824.13|828.38|824.38|827.46|823.46|29
1621590550000|2021-05-21 09:49:10|828.22|824.22|827.96|823.96|828.37|824.37|827.54|823.54|23
1621590560000|2021-05-21 09:49:20|828.03|824.03|828.42|824.42|829|825|827.75|823.75|33
1621590570000|2021-05-21 09:49:30|828.44|824.44|829.3|825.3|829.3|825.3|827.76|823.76|19
1621590580000|2021-05-21 09:49:40|829.44|825.44|828.75|824.75|829.69|825.69|828.74|824.74|21
1621590590000|2021-05-21 09:49:50|828.73|824.73|829.23|825.23|829.23|825.23|828.56|824.56|30
1621590600000|2021-05-21 09:50:00|829.14|825.14|828.61|824.61|829.14|825.14|828.43|824.43|29
1621590610000|2021-05-21 09:50:10|828.64|824.64|828.74|824.74|828.83|824.83|828.2|824.2|20
1621590620000|2021-05-21 09:50:20|828.69|824.69|828.51|824.51|828.73|824.73|828.45|824.45|27
1621590630000|2021-05-21 09:50:30|828.53|824.53|828.1|824.1|828.53|824.53|828.04|824.04|23
1621590640000|2021-05-21 09:50:40|828.06|824.06|828.47|824.47|828.71|824.71|827.97|823.97|27
1621590650000|2021-05-21 09:50:50|828.48|824.48|827.85|823.85|828.63|824.63|827.85|823.85|20
1621590660000|2021-05-21 09:51:00|827.99|823.99|828.1|824.1|828.28|824.28|827.99|823.99|22
1621590670000|2021-05-21 09:51:10|828.05|824.05|828.71|824.71|828.97|824.97|827.67|823.67|24
1621590680000|2021-05-21 09:51:20|828.67|824.67|828.73|824.73|828.73|824.73|828.2|824.2|24
1621590690000|2021-05-21 09:51:30|828.76|824.76|829.67|825.67|829.89|825.89|828.61|824.61|16
1621590700000|2021-05-21 09:51:40|829.68|825.68|829.3|825.3|829.68|825.68|829.22|825.22|29
1621590710000|2021-05-21 09:51:50|829.32|825.32|828.6|824.6|829.32|825.32|828.52|824.52|28
1621590720000|2021-05-21 09:52:00|828.79|824.79|829.02|825.02|829.02|825.02|828.39|824.39|25
1621590730000|2021-05-21 09:52:10|829.01|825.01|828.49|824.49|829.44|825.44|828.33|824.33|23
1621590740000|2021-05-21 09:52:20|828.48|824.48|828.28|824.28|828.85|824.85|828.22|824.22|18
1621590750000|2021-05-21 09:52:30|828.32|824.32|828.47|824.47|828.71|824.71|828.25|824.25|22
1621590760000|2021-05-21 09:52:40|828.43|824.43|828.53|824.53|828.64|824.64|828.36|824.36|15
1621590770000|2021-05-21 09:52:50|828.43|824.43|828.4|824.4|828.52|824.52|828.33|824.33|20
1621590780000|2021-05-21 09:53:00|828.46|824.46|828.7|824.7|828.7|824.7|828.4|824.4|18
1621590790000|2021-05-21 09:53:10|828.67|824.67|828.91|824.91|829.21|825.21|828.52|824.52|26
1621590800000|2021-05-21 09:53:20|828.93|824.93|828.69|824.69|829.26|825.26|828.65|824.65|36
1621590810000|2021-05-21 09:53:30|828.7|824.7|828.6|824.6|828.92|824.92|828.54|824.54|24
1621590820000|2021-05-21 09:53:40|828.53|824.53|828.55|824.55|828.85|824.85|828.4|824.4|23
1621590830000|2021-05-21 09:53:50|828.56|824.56|828.83|824.83|829.15|825.15|828.56|824.56|24
1621590840000|2021-05-21 09:54:00|828.84|824.84|829.22|825.22|829.32|825.32|828.81|824.81|24
1621590850000|2021-05-21 09:54:10|828.75|824.75|829.18|825.18|829.27|825.27|828.75|824.75|27
1621590860000|2021-05-21 09:54:20|829.16|825.16|828.86|824.86|829.25|825.25|828.86|824.86|24
1621590870000|2021-05-21 09:54:30|828.87|824.87|828.62|824.62|829.02|825.02|828.53|824.53|30
1621590880000|2021-05-21 09:54:40|828.76|824.76|828.83|824.83|828.98|824.98|828.48|824.48|24
1621590890000|2021-05-21 09:54:50|828.81|824.81|828.72|824.72|828.84|824.84|828.71|824.71|24
1621590900000|2021-05-21 09:55:00|828.71|824.71|827.86|823.86|828.86|824.86|827.44|823.44|31
1621590910000|2021-05-21 09:55:10|827.88|823.88|828.67|824.67|828.96|824.96|827.84|823.84|16
1621590920000|2021-05-21 09:55:20|828.71|824.71|827.06|823.06|828.93|824.93|827.05|823.05|26
1621590930000|2021-05-21 09:55:30|827.05|823.05|826.71|822.71|827.06|823.06|826.08|822.08|35
1621590940000|2021-05-21 09:55:40|826.43|822.43|826.76|822.76|826.76|822.76|826.41|822.41|19
1621590950000|2021-05-21 09:55:50|826.69|822.69|826.41|822.41|826.83|822.83|826.12|822.12|21
1621590960000|2021-05-21 09:56:00|826.34|822.34|827.73|823.73|828|824|826.22|822.22|22
1621590970000|2021-05-21 09:56:10|827.71|823.71|827.71|823.71|827.79|823.79|827.55|823.55|19
1621590980000|2021-05-21 09:56:20|827.54|823.54|827.23|823.23|827.68|823.68|827.16|823.16|22
1621590990000|2021-05-21 09:56:30|827.24|823.24|827.44|823.44|827.75|823.75|827.24|823.24|30
1621591000000|2021-05-21 09:56:40|827.54|823.54|826.58|822.58|827.67|823.67|826.4|822.4|23
1621591010000|2021-05-21 09:56:50|826.54|822.54|825.92|821.92|827.39|823.39|825.92|821.92|34
1621591020000|2021-05-21 09:57:00|825.83|821.83|825.77|821.77|826.28|822.28|825.75|821.75|31
1621591030000|2021-05-21 09:57:10|825.82|821.82|826.67|822.67|826.67|822.67|825.82|821.82|21
1621591040000|2021-05-21 09:57:20|826.7|822.7|826.11|822.11|826.95|822.95|825.42|821.42|32
1621591050000|2021-05-21 09:57:30|826.12|822.12|826.03|822.03|826.58|822.58|825.6|821.6|33
1621591060000|2021-05-21 09:57:40|826.3|822.3|825.8|821.8|826.46|822.46|825.76|821.76|32
1621591070000|2021-05-21 09:57:50|825.82|821.82|825.53|821.53|826.11|822.11|825.53|821.53|24
1621591080000|2021-05-21 09:58:00|825.52|821.52|825.37|821.37|825.54|821.54|824.97|820.97|30
1621591090000|2021-05-21 09:58:10|825.36|821.36|826.54|822.54|826.54|822.54|825.34|821.34|31
1621591100000|2021-05-21 09:58:20|826.49|822.49|825.67|821.67|826.49|822.49|825.31|821.31|29
1621591110000|2021-05-21 09:58:30|825.68|821.68|825.11|821.11|825.68|821.68|824.49|820.49|26
1621591120000|2021-05-21 09:58:40|825.19|821.19|824.47|820.47|825.56|821.56|824.31|820.31|33
1621591130000|2021-05-21 09:58:50|824.48|820.48|824.37|820.37|824.5|820.5|823.84|819.84|30
1621591140000|2021-05-21 09:59:00|824.5|820.5|824.96|820.96|825.01|821.01|823.9|819.9|35
1621591150000|2021-05-21 09:59:10|825.11|821.11|825.1|821.1|825.15|821.15|825.09|821.09|14
1621591160000|2021-05-21 09:59:20|825.03|821.03|825.39|821.39|825.57|821.57|825.03|821.03|16
1621591170000|2021-05-21 09:59:30|825.43|821.43|825.36|821.36|825.45|821.45|825.21|821.21|11
1621591180000|2021-05-21 09:59:40|825.39|821.39|825.89|821.89|825.89|821.89|825.39|821.39|5
1621591200000|2021-05-21 10:00:00|826|822|825.95|821.95|826.16|822.16|825.94|821.94|14
1621591210000|2021-05-21 10:00:10|826.18|822.18|826.02|822.02|826.93|822.93|826.02|822.02|28
1621591220000|2021-05-21 10:00:20|826.03|822.03|825.38|821.38|826.03|822.03|825.2|821.2|28
1621591230000|2021-05-21 10:00:30|825.39|821.39|824.62|820.62|825.9|821.9|824.44|820.44|31
1621591240000|2021-05-21 10:00:40|824.89|820.89|824.64|820.64|825.9|821.9|824.57|820.57|20
1621591250000|2021-05-21 10:00:50|824.73|820.73|823.01|819.01|825.72|821.72|822.91|818.91|30
1621591260000|2021-05-21 10:01:00|822.46|818.46|824.01|820.01|824.01|820.01|822.46|818.46|20
1621591270000|2021-05-21 10:01:10|824.13|820.13|823.46|819.46|824.15|820.15|823.46|819.46|20
1621591280000|2021-05-21 10:01:20|823.23|819.23|823.3|819.3|823.3|819.3|823.15|819.15|18
1621591290000|2021-05-21 10:01:30|823.23|819.23|821.66|817.66|823.29|819.29|821.66|817.66|28
1621591300000|2021-05-21 10:01:40|821.64|817.64|819.09|815.09|821.66|817.66|819|815|28
1621591310000|2021-05-21 10:01:50|819.08|815.08|818.83|814.83|819.08|815.08|818.67|814.67|24
1621591320000|2021-05-21 10:02:00|818.78|814.78|818.71|814.71|818.83|814.83|818.66|814.66|17
1621591330000|2021-05-21 10:02:10|818.88|814.88|818.78|814.78|819.08|815.08|818.03|814.03|12
1621591340000|2021-05-21 10:02:20|819.31|815.31|818.47|814.47|819.31|815.31|818.24|814.24|21
1621591350000|2021-05-21 10:02:30|818.42|814.42|818.2|814.2|818.43|814.43|817.97|813.97|13
1621591360000|2021-05-21 10:02:40|818.15|814.15|818.69|814.69|818.7|814.7|818.13|814.13|16
1621591370000|2021-05-21 10:02:50|818.72|814.72|817.79|813.79|818.73|814.73|817.79|813.79|25
1621591380000|2021-05-21 10:03:00|817.71|813.71|818.46|814.46|818.46|814.46|817.49|813.49|23
1621591390000|2021-05-21 10:03:10|818.48|814.48|818.53|814.53|818.53|814.53|818.34|814.34|13
1621591400000|2021-05-21 10:03:20|818.54|814.54|820.6|816.6|820.6|816.6|818.48|814.48|27
1621591410000|2021-05-21 10:03:30|820.56|816.56|819.36|815.36|820.6|816.6|819.19|815.19|20
1621591420000|2021-05-21 10:03:40|819.37|815.37|819.12|815.12|819.37|815.37|818.85|814.85|32
1621591430000|2021-05-21 10:03:50|819.19|815.19|818.83|814.83|819.19|815.19|818.83|814.83|12
1621591440000|2021-05-21 10:04:00|818.85|814.85|818.03|814.03|818.85|814.85|818.03|814.03|16
1621591450000|2021-05-21 10:04:10|818.13|814.13|818.01|814.01|818.13|814.13|818|814|5
1621591460000|2021-05-21 10:04:20|818.12|814.12|818.03|814.03|818.13|814.13|818.03|814.03|6
1621591470000|2021-05-21 10:04:30|817.62|813.62|817.51|813.51|817.62|813.62|817.51|813.51|8
1621591480000|2021-05-21 10:04:40|817.4|813.4|817.48|813.48|817.7|813.7|817.35|813.35|15
1621591490000|2021-05-21 10:04:50|817.41|813.41|817.62|813.62|817.67|813.67|817.41|813.41|12
1621591500000|2021-05-21 10:05:00|817.6|813.6|818.89|814.89|818.89|814.89|817.6|813.6|19
1621591510000|2021-05-21 10:05:10|818.8|814.8|818.7|814.7|818.8|814.8|818.7|814.7|3
1621591520000|2021-05-21 10:05:20|818.79|814.79|818.03|814.03|818.8|814.8|818.03|814.03|15
1621591530000|2021-05-21 10:05:30|818.15|814.15|817.21|813.21|818.3|814.3|817.21|813.21|20
1621591540000|2021-05-21 10:05:40|817.16|813.16|816.7|812.7|817.6|813.6|816.08|812.08|29
1621591550000|2021-05-21 10:05:50|816.67|812.67|816.35|812.35|816.67|812.67|816.31|812.31|22
1621591560000|2021-05-21 10:06:00|816.32|812.32|815.3|811.3|816.32|812.32|815.03|811.03|26
1621591570000|2021-05-21 10:06:10|815.38|811.38|815.59|811.59|815.6|811.6|815.38|811.38|24
1621591580000|2021-05-21 10:06:20|815.58|811.58|815.14|811.14|815.59|811.59|815.01|811.01|24
1621591590000|2021-05-21 10:06:30|815.15|811.15|814.87|810.87|815.15|811.15|814.69|810.69|27
1621591600000|2021-05-21 10:06:40|814.93|810.93|814.06|810.06|814.97|810.97|814.02|810.02|17
1621591610000|2021-05-21 10:06:50|813.84|809.84|813.31|809.31|813.84|809.84|813.31|809.31|12
1621591620000|2021-05-21 10:07:00|813.3|809.3|812.7|808.7|813.3|809.3|812.7|808.7|9
1621591630000|2021-05-21 10:07:10|812.65|808.65|813.18|809.18|813.36|809.36|812.57|808.57|19
1621591640000|2021-05-21 10:07:20|813.49|809.49|813.11|809.11|813.84|809.84|812.9|808.9|22
1621591650000|2021-05-21 10:07:30|813.08|809.08|814.24|810.24|814.24|810.24|812.9|808.9|12
1621591660000|2021-05-21 10:07:40|814.27|810.27|814.4|810.4|814.44|810.44|814.23|810.23|13
1621591670000|2021-05-21 10:07:50|814.43|810.43|814.16|810.16|814.79|810.79|814.02|810.02|20
1621591680000|2021-05-21 10:08:00|814.15|810.15|814.35|810.35|814.61|810.61|814.1|810.1|18
1621591690000|2021-05-21 10:08:10|814.34|810.34|813.07|809.07|814.46|810.46|813.06|809.06|22
1621591700000|2021-05-21 10:08:20|813.08|809.08|813.24|809.24|813.32|809.32|813.03|809.03|18
1621591710000|2021-05-21 10:08:30|813.32|809.32|813.42|809.42|813.48|809.48|813.22|809.22|12
1621591720000|2021-05-21 10:08:40|813.44|809.44|813.36|809.36|813.57|809.57|813.22|809.22|14
1621591730000|2021-05-21 10:08:50|813.51|809.51|813.23|809.23|813.51|809.51|813.22|809.22|17
1621591740000|2021-05-21 10:09:00|813.24|809.24|811.84|807.84|813.24|809.24|811.65|807.65|24
1621591750000|2021-05-21 10:09:10|811.85|807.85|811.26|807.26|811.9|807.9|811.25|807.25|19
1621591760000|2021-05-21 10:09:20|811.27|807.27|811.27|807.27|811.31|807.31|811.23|807.23|15
1621591770000|2021-05-21 10:09:30|811.31|807.31|810.92|806.92|811.62|807.62|810.92|806.92|24
1621591780000|2021-05-21 10:09:40|810.95|806.95|809.24|805.24|810.95|806.95|809.19|805.19|27
1621591790000|2021-05-21 10:09:50|809.23|805.23|809|805|809.23|805.23|808.97|804.97|15
1621591800000|2021-05-21 10:10:00|808.99|804.99|809.65|805.65|809.65|805.65|808.89|804.89|21
1621591810000|2021-05-21 10:10:10|809.67|805.67|809.8|805.8|809.81|805.81|809.56|805.56|20
1621591820000|2021-05-21 10:10:20|809.78|805.78|809.99|805.99|810.01|806.01|809.78|805.78|12
1621591830000|2021-05-21 10:10:30|810.15|806.15|809.99|805.99|810.45|806.45|809.99|805.99|19
1621591840000|2021-05-21 10:10:40|810.13|806.13|810.46|806.46|810.77|806.77|809.99|805.99|17
1621591850000|2021-05-21 10:10:50|809.99|805.99|811.08|807.08|811.44|807.44|809.81|805.81|12
1621591860000|2021-05-21 10:11:00|811.1|807.1|812.14|808.14|812.19|808.19|811.09|807.09|21
1621591870000|2021-05-21 10:11:10|812.13|808.13|811.4|807.4|812.17|808.17|811.33|807.33|20
1621591880000|2021-05-21 10:11:20|811.45|807.45|812.14|808.14|812.14|808.14|811.35|807.35|20
1621591890000|2021-05-21 10:11:30|812.08|808.08|811.8|807.8|812.13|808.13|811.8|807.8|20
1621591900000|2021-05-21 10:11:40|811.52|807.52|811.83|807.83|811.86|807.86|811.28|807.28|19
1621591910000|2021-05-21 10:11:50|811.68|807.68|811.97|807.97|811.97|807.97|811.67|807.67|13
1621591920000|2021-05-21 10:12:00|811.98|807.98|810.75|806.75|812|808|810.75|806.75|19
1621591930000|2021-05-21 10:12:10|810.48|806.48|809.77|805.77|811.08|807.08|809.71|805.71|14
1621591940000|2021-05-21 10:12:20|809.78|805.78|806.76|802.76|809.78|805.78|806.51|802.51|27
1621591950000|2021-05-21 10:12:30|806.74|802.74|806.72|802.72|806.91|802.91|806.34|802.34|22
1621591960000|2021-05-21 10:12:40|806.82|802.82|807.6|803.6|807.62|803.62|806.55|802.55|26
1621591970000|2021-05-21 10:12:50|807.7|803.7|809.42|805.42|809.56|805.56|807.64|803.64|24
1621591980000|2021-05-21 10:13:00|809.32|805.32|809.56|805.56|809.74|805.74|809.21|805.21|13
1621591990000|2021-05-21 10:13:10|809.54|805.54|809.47|805.47|809.88|805.88|809.35|805.35|19
1621592000000|2021-05-21 10:13:20|809.46|805.46|809.06|805.06|809.46|805.46|808.92|804.92|19
1621592010000|2021-05-21 10:13:30|809.05|805.05|808.6|804.6|809.09|805.09|808.6|804.6|15
1621592020000|2021-05-21 10:13:40|808.02|804.02|806.92|802.92|808.09|804.09|806.38|802.38|35
1621592030000|2021-05-21 10:13:50|806.9|802.9|808.11|804.11|808.11|804.11|806.9|802.9|32
1621592040000|2021-05-21 10:14:00|807.99|803.99|807.26|803.26|808.05|804.05|806.95|802.95|31
1621592050000|2021-05-21 10:14:10|806.96|802.96|808.31|804.31|808.31|804.31|806.96|802.96|20
1621592060000|2021-05-21 10:14:20|808.49|804.49|809.11|805.11|809.36|805.36|808.49|804.49|16
1621592070000|2021-05-21 10:14:30|809.68|805.68|809.54|805.54|809.68|805.68|809.51|805.51|6
1621592080000|2021-05-21 10:14:40|809.52|805.52|809.66|805.66|809.66|805.66|809.38|805.38|11
1621592090000|2021-05-21 10:14:50|809.65|805.65|808.22|804.22|809.69|805.69|808.12|804.12|29
1621592100000|2021-05-21 10:15:00|808.2|804.2|809.78|805.78|809.87|805.87|808.2|804.2|26
1621592110000|2021-05-21 10:15:10|809.98|805.98|811.11|807.11|811.16|807.16|809.98|805.98|9
1621592120000|2021-05-21 10:15:20|811.32|807.32|810.05|806.05|811.34|807.34|810.04|806.04|26
1621592130000|2021-05-21 10:15:30|809.89|805.89|811.78|807.78|811.78|807.78|809.58|805.58|23
1621592140000|2021-05-21 10:15:40|811.75|807.75|811.2|807.2|811.75|807.75|810.52|806.52|19
1621592150000|2021-05-21 10:15:50|811.19|807.19|811.68|807.68|812.29|808.29|811.07|807.07|14
1621592160000|2021-05-21 10:16:00|811.6|807.6|812.65|808.65|812.65|808.65|810.38|806.38|16
1621592170000|2021-05-21 10:16:10|812.79|808.79|815.23|811.23|815.44|811.44|812.79|808.79|26
1621592180000|2021-05-21 10:16:20|815.11|811.11|817.49|813.49|817.49|813.49|815.11|811.11|16
1621592190000|2021-05-21 10:16:30|817.87|813.87|818.05|814.05|818.24|814.24|817.87|813.87|18
1621592200000|2021-05-21 10:16:40|818.04|814.04|817.2|813.2|818.04|814.04|817.19|813.19|12
1621592210000|2021-05-21 10:16:50|817.21|813.21|817.16|813.16|817.21|813.21|816.36|812.36|25
1621592220000|2021-05-21 10:17:00|817.19|813.19|816.16|812.16|817.19|813.19|816.16|812.16|23
1621592230000|2021-05-21 10:17:10|816.15|812.15|816.99|812.99|816.99|812.99|816.13|812.13|16
1621592240000|2021-05-21 10:17:20|816.94|812.94|815.55|811.55|816.94|812.94|815.55|811.55|21
1621592250000|2021-05-21 10:17:30|815.59|811.59|814.88|810.88|815.59|811.59|814.87|810.87|26
1621592260000|2021-05-21 10:17:40|814.92|810.92|814.74|810.74|815.18|811.18|814.74|810.74|20
1621592270000|2021-05-21 10:17:50|814.75|810.75|814.12|810.12|815.02|811.02|814.12|810.12|20
1621592280000|2021-05-21 10:18:00|814.56|810.56|812.99|808.99|814.56|810.56|812.99|808.99|27
1621592290000|2021-05-21 10:18:10|813.14|809.14|810.58|806.58|813.14|809.14|810.58|806.58|29
1621592300000|2021-05-21 10:18:20|810.57|806.57|809.94|805.94|810.57|806.57|809.52|805.52|26
1621592310000|2021-05-21 10:18:30|809.96|805.96|810.25|806.25|810.27|806.27|809.95|805.95|9
1621592320000|2021-05-21 10:18:40|810.11|806.11|809.14|805.14|810.11|806.11|809.11|805.11|21
1621592330000|2021-05-21 10:18:50|809.06|805.06|808.99|804.99|809.55|805.55|808.75|804.75|25
1621592340000|2021-05-21 10:19:00|809.15|805.15|808.91|804.91|809.15|805.15|808.7|804.7|25
1621592350000|2021-05-21 10:19:10|808.87|804.87|808.81|804.81|808.87|804.87|808.08|804.08|33
1621592360000|2021-05-21 10:19:20|808.82|804.82|809.49|805.49|809.49|805.49|808.82|804.82|18
1621592370000|2021-05-21 10:19:30|809.53|805.53|810.1|806.1|810.53|806.53|808.87|804.87|13
1621592380000|2021-05-21 10:19:40|808.87|804.87|810.82|806.82|810.82|806.82|808.87|804.87|10
1621592390000|2021-05-21 10:19:50|810.83|806.83|810.63|806.63|810.97|806.97|810.37|806.37|9
1621592400000|2021-05-21 10:20:00|810.48|806.48|815.21|811.21|815.21|811.21|810.48|806.48|20
1621592410000|2021-05-21 10:20:10|814.93|810.93|816.38|812.38|816.53|812.53|814.93|810.93|22
1621592420000|2021-05-21 10:20:20|816.45|812.45|815.67|811.67|816.45|812.45|815.6|811.6|13
1621592430000|2021-05-21 10:20:30|815.66|811.66|814.73|810.73|815.66|811.66|814.34|810.34|26
1621592440000|2021-05-21 10:20:40|814.75|810.75|814.25|810.25|815.36|811.36|814.25|810.25|27
1621592450000|2021-05-21 10:20:50|814.24|810.24|814.4|810.4|814.61|810.61|813.78|809.78|28
1621592460000|2021-05-21 10:21:00|814.45|810.45|814.72|810.72|814.77|810.77|813.91|809.91|31
1621592470000|2021-05-21 10:21:10|814.74|810.74|815.14|811.14|815.14|811.14|814.74|810.74|21
1621592480000|2021-05-21 10:21:20|815.16|811.16|815.22|811.22|815.28|811.28|815.04|811.04|13
1621592490000|2021-05-21 10:21:30|814.88|810.88|814.88|810.88|815.24|811.24|814.55|810.55|24
1621592500000|2021-05-21 10:21:40|814.9|810.9|815.56|811.56|815.61|811.61|814.8|810.8|12
1621592510000|2021-05-21 10:21:50|815.87|811.87|815.77|811.77|815.88|811.88|815.77|811.77|3
1621592520000|2021-05-21 10:22:00|815.87|811.87|814.45|810.45|815.87|811.87|814.44|810.44|22
1621592530000|2021-05-21 10:22:10|814.43|810.43|815.39|811.39|815.89|811.89|814.43|810.43|32
1621592540000|2021-05-21 10:22:20|815.4|811.4|815.51|811.51|815.53|811.53|815.35|811.35|22
1621592550000|2021-05-21 10:22:30|815.5|811.5|814.81|810.81|815.54|811.54|814.36|810.36|30
1621592560000|2021-05-21 10:22:40|814.82|810.82|813.97|809.97|814.88|810.88|813.97|809.97|24
1621592570000|2021-05-21 10:22:50|814.12|810.12|813.74|809.74|814.12|810.12|813.73|809.73|15
1621592580000|2021-05-21 10:23:00|813.75|809.75|814.31|810.31|814.36|810.36|813.75|809.75|21
1621592590000|2021-05-21 10:23:10|814.32|810.32|814.1|810.1|814.32|810.32|813.76|809.76|16
1621592600000|2021-05-21 10:23:20|814.11|810.11|813.29|809.29|814.11|810.11|813.16|809.16|17
1621592610000|2021-05-21 10:23:30|813.23|809.23|813.07|809.07|813.23|809.23|812.85|808.85|24
1621592620000|2021-05-21 10:23:40|813.14|809.14|812.91|808.91|813.29|809.29|812.87|808.87|19
1621592630000|2021-05-21 10:23:50|812.88|808.88|812.84|808.84|812.95|808.95|812.8|808.8|17
1621592640000|2021-05-21 10:24:00|812.85|808.85|811.99|807.99|812.85|808.85|811.95|807.95|21
1621592650000|2021-05-21 10:24:10|811.98|807.98|811.85|807.85|811.99|807.99|811.85|807.85|9
1621592660000|2021-05-21 10:24:20|811.23|807.23|810.29|806.29|811.23|807.23|810.29|806.29|17
1621592670000|2021-05-21 10:24:30|810.27|806.27|810.3|806.3|810.31|806.31|810.11|806.11|14
1621592680000|2021-05-21 10:24:40|810.44|806.44|810.41|806.41|810.45|806.45|810.41|806.41|7
1621592690000|2021-05-21 10:24:50|810.39|806.39|810.62|806.62|810.8|806.8|810.3|806.3|12
1621592700000|2021-05-21 10:25:00|810.66|806.66|812.41|808.41|812.41|808.41|810.62|806.62|25
1621592710000|2021-05-21 10:25:10|812.43|808.43|812.83|808.83|812.86|808.86|812.42|808.42|13
1621592720000|2021-05-21 10:25:20|812.81|808.81|811.96|807.96|812.81|808.81|811.96|807.96|13
1621592730000|2021-05-21 10:25:30|811.86|807.86|812.54|808.54|812.67|808.67|811.77|807.77|19
1621592740000|2021-05-21 10:25:40|812.68|808.68|812.76|808.76|812.77|808.77|812.68|808.68|4
1621592750000|2021-05-21 10:25:50|812.35|808.35|812.13|808.13|812.65|808.65|812.02|808.02|24
1621592760000|2021-05-21 10:26:00|812.18|808.18|813.02|809.02|813.02|809.02|812.18|808.18|15
1621592770000|2021-05-21 10:26:10|813.01|809.01|813.18|809.18|813.18|809.18|812.9|808.9|12
1621592780000|2021-05-21 10:26:20|813.1|809.1|813.62|809.62|813.62|809.62|813.1|809.1|16
1621592790000|2021-05-21 10:26:30|813.66|809.66|814.87|810.87|814.87|810.87|813.45|809.45|20
1621592800000|2021-05-21 10:26:40|813.45|809.45|816.17|812.17|816.17|812.17|813.28|809.28|16
1621592810000|2021-05-21 10:26:50|816.22|812.22|815.59|811.59|816.62|812.62|815.58|811.58|18
1621592820000|2021-05-21 10:27:00|815.18|811.18|815.15|811.15|815.24|811.24|815.15|811.15|6
1621592830000|2021-05-21 10:27:10|815.21|811.21|814.03|810.03|815.21|811.21|814.03|810.03|25
1621592840000|2021-05-21 10:27:20|814.02|810.02|814.96|810.96|814.96|810.96|814.02|810.02|18
1621592850000|2021-05-21 10:27:30|815.14|811.14|815.05|811.05|815.15|811.15|814.94|810.94|13
1621592860000|2021-05-21 10:27:40|815|811|813.23|809.23|815|811|813.23|809.23|31
1621592870000|2021-05-21 10:27:50|813.16|809.16|813.5|809.5|813.7|809.7|813.16|809.16|15
1621592880000|2021-05-21 10:28:00|813.51|809.51|811.95|807.95|813.51|809.51|811.95|807.95|24
1621592890000|2021-05-21 10:28:10|811.75|807.75|812.41|808.41|812.42|808.42|811.69|807.69|13
1621592900000|2021-05-21 10:28:20|812.49|808.49|812.43|808.43|812.5|808.5|812.43|808.43|5
1621592910000|2021-05-21 10:28:30|812.37|808.37|812.42|808.42|812.47|808.47|812.35|808.35|14
1621592920000|2021-05-21 10:28:40|812.41|808.41|812.66|808.66|812.73|808.73|812.41|808.41|16
1621592930000|2021-05-21 10:28:50|812.67|808.67|813.23|809.23|813.23|809.23|812.67|808.67|18
1621592940000|2021-05-21 10:29:00|813.24|809.24|813.47|809.47|813.47|809.47|813.17|809.17|14
1621592950000|2021-05-21 10:29:10|813.46|809.46|814.56|810.56|814.56|810.56|813.29|809.29|18
1621592960000|2021-05-21 10:29:20|814.5|810.5|815.14|811.14|815.14|811.14|814.5|810.5|13
1621592970000|2021-05-21 10:29:30|815.21|811.21|816.92|812.92|817.01|813.01|815.17|811.17|18
1621592980000|2021-05-21 10:29:40|816.83|812.83|816.04|812.04|816.83|812.83|816|812|24
1621592990000|2021-05-21 10:29:50|816.02|812.02|813.93|809.93|816.02|812.02|813.93|809.93|27
1621593000000|2021-05-21 10:30:00|813.95|809.95|813.85|809.85|814.04|810.04|813.78|809.78|17
1621593010000|2021-05-21 10:30:10|813.97|809.97|814.94|810.94|815|811|813.96|809.96|21
1621593020000|2021-05-21 10:30:20|814.95|810.95|815.63|811.63|815.75|811.75|814.95|810.95|22
1621593030000|2021-05-21 10:30:30|816.59|812.59|817.08|813.08|817.32|813.32|816.59|812.59|20
1621593040000|2021-05-21 10:30:40|817.13|813.13|819.42|815.42|819.49|815.49|817.13|813.13|29
1621593050000|2021-05-21 10:30:50|819.66|815.66|819.41|815.41|819.76|815.76|819.36|815.36|13
1621593060000|2021-05-21 10:31:00|819.14|815.14|818.93|814.93|819.43|815.43|818.89|814.89|22
1621593070000|2021-05-21 10:31:10|818.89|814.89|820.48|816.48|820.48|816.48|818.89|814.89|24
1621593080000|2021-05-21 10:31:20|820.34|816.34|820.23|816.23|820.49|816.49|819.65|815.65|28
1621593090000|2021-05-21 10:31:30|820.17|816.17|820.38|816.38|820.54|816.54|820.09|816.09|20
1621593100000|2021-05-21 10:31:40|820.3|816.3|820.21|816.21|820.49|816.49|819.82|815.82|13
1621593110000|2021-05-21 10:31:50|819.82|815.82|820.04|816.04|820.36|816.36|819.82|815.82|6
1621593120000|2021-05-21 10:32:00|820.06|816.06|819|815|820.46|816.46|818.95|814.95|30
1621593130000|2021-05-21 10:32:10|819.07|815.07|818.63|814.63|819.82|815.82|817.98|813.98|31
1621593140000|2021-05-21 10:32:20|818.64|814.64|817.89|813.89|819.49|815.49|817.53|813.53|32
1621593150000|2021-05-21 10:32:30|817.82|813.82|816.97|812.97|819.82|815.82|816.74|812.74|22
1621593160000|2021-05-21 10:32:40|817.05|813.05|817.24|813.24|817.74|813.74|817.05|813.05|27
1621593170000|2021-05-21 10:32:50|817.25|813.25|817.62|813.62|817.67|813.67|817.25|813.25|22
1621593180000|2021-05-21 10:33:00|817.63|813.63|817.56|813.56|818.01|814.01|817.46|813.46|17
1621593190000|2021-05-21 10:33:10|816.93|812.93|817.41|813.41|817.42|813.42|816.93|812.93|10
1621593200000|2021-05-21 10:33:20|817.4|813.4|816.59|812.59|817.4|813.4|816.37|812.37|23
1621593210000|2021-05-21 10:33:30|816.61|812.61|814.49|810.49|816.68|812.68|814.49|810.49|34
1621593220000|2021-05-21 10:33:40|814.47|810.47|815.6|811.6|815.63|811.63|814.47|810.47|33
1621593230000|2021-05-21 10:33:50|815.59|811.59|815.81|811.81|815.88|811.88|815.4|811.4|25
1621593240000|2021-05-21 10:34:00|815.83|811.83|815.5|811.5|815.92|811.92|815.47|811.47|26
1621593250000|2021-05-21 10:34:10|815.51|811.51|815.07|811.07|815.81|811.81|814.99|810.99|34
1621593260000|2021-05-21 10:34:20|815.06|811.06|814.82|810.82|815.07|811.07|814.64|810.64|27
1621593270000|2021-05-21 10:34:30|814.83|810.83|815.88|811.88|815.93|811.93|814.83|810.83|25
1621593280000|2021-05-21 10:34:40|815.83|811.83|815.59|811.59|815.83|811.83|815.57|811.57|19
1621593290000|2021-05-21 10:34:50|815.6|811.6|815.37|811.37|815.6|811.6|815.36|811.36|10
1621593300000|2021-05-21 10:35:00|815.38|811.38|814.88|810.88|815.66|811.66|814.88|810.88|25
1621593310000|2021-05-21 10:35:10|814.86|810.86|814.54|810.54|814.93|810.93|814.51|810.51|20
1621593320000|2021-05-21 10:35:20|814.56|810.56|814.47|810.47|814.62|810.62|814.47|810.47|10
1621593330000|2021-05-21 10:35:30|814.2|810.2|814.12|810.12|814.25|810.25|814.06|810.06|18
1621593340000|2021-05-21 10:35:40|814.11|810.11|814.69|810.69|814.72|810.72|814.04|810.04|20
1621593350000|2021-05-21 10:35:50|814.68|810.68|814.53|810.53|814.87|810.87|814.53|810.53|22
1621593360000|2021-05-21 10:36:00|814.37|810.37|814.01|810.01|814.37|810.37|814.01|810.01|17
1621593370000|2021-05-21 10:36:10|813.95|809.95|813.03|809.03|813.95|809.95|813.03|809.03|23
1621593380000|2021-05-21 10:36:20|813.01|809.01|811.89|807.89|813.01|809.01|811.66|807.66|24
1621593390000|2021-05-21 10:36:30|811.93|807.93|812.57|808.57|812.75|808.75|811.93|807.93|27
1621593400000|2021-05-21 10:36:40|812.53|808.53|812.44|808.44|812.56|808.56|812.24|808.24|14
1621593410000|2021-05-21 10:36:50|812.42|808.42|811.46|807.46|812.42|808.42|811.41|807.41|23
1621593420000|2021-05-21 10:37:00|811.47|807.47|812.5|808.5|812.5|808.5|811.43|807.43|20
1621593430000|2021-05-21 10:37:10|812.51|808.51|812.23|808.23|812.85|808.85|812.23|808.23|14
1621593440000|2021-05-21 10:37:20|812.24|808.24|811.4|807.4|812.26|808.26|811.36|807.36|19
1621593450000|2021-05-21 10:37:30|811.38|807.38|811.16|807.16|811.38|807.38|811.12|807.12|18
1621593460000|2021-05-21 10:37:40|811.09|807.09|810.76|806.76|811.09|807.09|810.7|806.7|17
1621593470000|2021-05-21 10:37:50|810.72|806.72|810.87|806.87|810.92|806.92|810.72|806.72|9
1621593480000|2021-05-21 10:38:00|810.83|806.83|810.83|806.83|810.95|806.95|810.81|806.81|13
1621593490000|2021-05-21 10:38:10|810.84|806.84|810.59|806.59|810.87|806.87|810.58|806.58|15
1621593500000|2021-05-21 10:38:20|810.55|806.55|810.64|806.64|810.72|806.72|810.52|806.52|19
1621593510000|2021-05-21 10:38:30|810.65|806.65|810.36|806.36|810.65|806.65|810.36|806.36|8
1621593520000|2021-05-21 10:38:40|810.35|806.35|810.63|806.63|810.63|806.63|810.34|806.34|9
1621593530000|2021-05-21 10:38:50|810.62|806.62|810.97|806.97|811.1|807.1|810.62|806.62|16
1621593540000|2021-05-21 10:39:00|810.98|806.98|811.17|807.17|811.49|807.49|810.91|806.91|20
1621593550000|2021-05-21 10:39:10|811.33|807.33|812.42|808.42|812.91|808.91|811.33|807.33|10
1621593560000|2021-05-21 10:39:20|813.26|809.26|813.1|809.1|814.16|810.16|812.42|808.42|16
1621593570000|2021-05-21 10:39:30|812.92|808.92|812.89|808.89|812.96|808.96|812.85|808.85|11
1621593580000|2021-05-21 10:39:40|812.9|808.9|813.03|809.03|813.03|809.03|812.9|808.9|8
1621593590000|2021-05-21 10:39:50|813.02|809.02|811.98|807.98|813.02|809.02|811.86|807.86|23
1621593600000|2021-05-21 10:40:00|811.99|807.99|812.29|808.29|812.32|808.32|811.99|807.99|8
1621593610000|2021-05-21 10:40:10|812.19|808.19|812.11|808.11|812.19|808.19|812.09|808.09|7
1621593620000|2021-05-21 10:40:20|812.13|808.13|813.38|809.38|813.45|809.45|812.13|808.13|21
1621593630000|2021-05-21 10:40:30|813.34|809.34|814.49|810.49|814.49|810.49|813.34|809.34|16
1621593640000|2021-05-21 10:40:40|814.52|810.52|814.55|810.55|814.55|810.55|814.41|810.41|10
1621593650000|2021-05-21 10:40:50|814.51|810.51|814.4|810.4|814.55|810.55|814.4|810.4|5
1621593660000|2021-05-21 10:41:00|814.41|810.41|813.64|809.64|814.44|810.44|813.59|809.59|15
1621593670000|2021-05-21 10:41:10|813.65|809.65|813.16|809.16|813.65|809.65|813.16|809.16|11
1621593680000|2021-05-21 10:41:20|813.14|809.14|813.04|809.04|813.16|809.16|812.92|808.92|15
1621593690000|2021-05-21 10:41:30|813.03|809.03|812.77|808.77|813.03|809.03|812.72|808.72|8
1621593700000|2021-05-21 10:41:40|812.86|808.86|813.6|809.6|813.81|809.81|812.85|808.85|20
1621593710000|2021-05-21 10:41:50|813.64|809.64|812.83|808.83|813.68|809.68|812.83|808.83|20
1621593720000|2021-05-21 10:42:00|812.8|808.8|813.06|809.06|813.16|809.16|812.8|808.8|15
1621593730000|2021-05-21 10:42:10|812.51|808.51|814.54|810.54|814.68|810.68|812.51|808.51|24
1621593740000|2021-05-21 10:42:20|814.73|810.73|815.38|811.38|815.58|811.58|814.73|810.73|8
1621593750000|2021-05-21 10:42:30|815.35|811.35|814.51|810.51|815.35|811.35|814.51|810.51|9
1621593760000|2021-05-21 10:42:40|814.52|810.52|815.48|811.48|815.6|811.6|814.52|810.52|17
1621593770000|2021-05-21 10:42:50|815.47|811.47|814.94|810.94|815.47|811.47|813.91|809.91|22
1621593780000|2021-05-21 10:43:00|814.69|810.69|816.09|812.09|816.09|812.09|814.43|810.43|26
1621593790000|2021-05-21 10:43:10|816.08|812.08|814.7|810.7|816.08|812.08|814.31|810.31|31
1621593800000|2021-05-21 10:43:20|814.6|810.6|814.22|810.22|814.67|810.67|814.08|810.08|30
1621593810000|2021-05-21 10:43:30|814.16|810.16|814.3|810.3|814.59|810.59|814.16|810.16|24
1621593820000|2021-05-21 10:43:40|814.43|810.43|815.11|811.11|815.32|811.32|814.43|810.43|25
1621593830000|2021-05-21 10:43:50|815.1|811.1|814.76|810.76|815.34|811.34|814.76|810.76|19
1621593840000|2021-05-21 10:44:00|814.7|810.7|815.37|811.37|815.37|811.37|814.61|810.61|21
1621593850000|2021-05-21 10:44:10|815.38|811.38|815|811|816.52|812.52|814.99|810.99|26
1621593860000|2021-05-21 10:44:20|814.99|810.99|814.83|810.83|814.99|810.99|814.46|810.46|20
1621593870000|2021-05-21 10:44:30|814.33|810.33|814.61|810.61|814.83|810.83|814.33|810.33|23
1621593880000|2021-05-21 10:44:40|814.76|810.76|815|811|815.45|811.45|814.76|810.76|18
1621593890000|2021-05-21 10:44:50|815.3|811.3|815.44|811.44|815.51|811.51|815|811|16
1621593900000|2021-05-21 10:45:00|815.64|811.64|814.13|810.13|815.86|811.86|814.11|810.11|25
1621593910000|2021-05-21 10:45:10|814.16|810.16|814.46|810.46|814.76|810.76|814.15|810.15|22
1621593920000|2021-05-21 10:45:20|814.43|810.43|814|810|814.43|810.43|813.9|809.9|21
1621593930000|2021-05-21 10:45:30|814.05|810.05|814.29|810.29|814.64|810.64|814.05|810.05|24
1621593940000|2021-05-21 10:45:40|814.34|810.34|814.08|810.08|814.47|810.47|814.03|810.03|21
1621593950000|2021-05-21 10:45:50|814.06|810.06|814.27|810.27|814.27|810.27|813.99|809.99|17
1621593960000|2021-05-21 10:46:00|814.28|810.28|814.46|810.46|814.66|810.66|814.23|810.23|11
1621593970000|2021-05-21 10:46:10|814.33|810.33|814.57|810.57|814.57|810.57|813.45|809.45|21
1621593980000|2021-05-21 10:46:20|814.54|810.54|814.05|810.05|814.58|810.58|814.01|810.01|27
1621593990000|2021-05-21 10:46:30|814.09|810.09|813.84|809.84|814.09|810.09|813.77|809.77|18
1621594000000|2021-05-21 10:46:40|813.87|809.87|813.45|809.45|813.97|809.97|813.45|809.45|16
1621594010000|2021-05-21 10:46:50|813.22|809.22|812.34|808.34|813.22|809.22|812.34|808.34|25
1621594020000|2021-05-21 10:47:00|812.42|808.42|811.51|807.51|812.5|808.5|811.5|807.5|20
1621594030000|2021-05-21 10:47:10|811.52|807.52|810.47|806.47|811.52|807.52|810.47|806.47|18
1621594040000|2021-05-21 10:47:20|810.46|806.46|810.29|806.29|810.5|806.5|810.28|806.28|14
1621594050000|2021-05-21 10:47:30|810.26|806.26|810.29|806.29|810.41|806.41|810.23|806.23|16
1621594060000|2021-05-21 10:47:40|810.3|806.3|810.27|806.27|810.34|806.34|810.27|806.27|12
1621594070000|2021-05-21 10:47:50|810.34|806.34|809.88|805.88|810.54|806.54|809.84|805.84|18
1621594080000|2021-05-21 10:48:00|809.66|805.66|809.96|805.96|809.99|805.99|809.66|805.66|8
1621594090000|2021-05-21 10:48:10|809.97|805.97|809.9|805.9|809.99|805.99|809.9|805.9|13
1621594100000|2021-05-21 10:48:20|809.82|805.82|809.8|805.8|809.82|805.82|809.49|805.49|19
1621594110000|2021-05-21 10:48:30|809.82|805.82|808.87|804.87|809.89|805.89|808.87|804.87|19
1621594120000|2021-05-21 10:48:40|808.76|804.76|808.63|804.63|808.76|804.76|808.56|804.56|18
1621594130000|2021-05-21 10:48:50|808.66|804.66|808.55|804.55|808.66|804.66|808.54|804.54|15
1621594140000|2021-05-21 10:49:00|808.56|804.56|808.22|804.22|808.61|804.61|808.22|804.22|18
1621594150000|2021-05-21 10:49:10|808.23|804.23|807.42|803.42|808.85|804.85|807.42|803.42|25
1621594160000|2021-05-21 10:49:20|807.41|803.41|807.36|803.36|807.41|803.41|807.34|803.34|12
1621594170000|2021-05-21 10:49:30|807.42|803.42|807.81|803.81|807.91|803.91|807.42|803.42|17
1621594180000|2021-05-21 10:49:40|807.79|803.79|807.52|803.52|807.79|803.79|807.42|803.42|19
1621594190000|2021-05-21 10:49:50|807.55|803.55|808.74|804.74|809.28|805.28|807.55|803.55|18
1621594200000|2021-05-21 10:50:00|808.98|804.98|809.59|805.59|810|806|808.98|804.98|22
1621594210000|2021-05-21 10:50:10|809.54|805.54|808.82|804.82|809.54|805.54|808.82|804.82|24
1621594220000|2021-05-21 10:50:20|808.81|804.81|808.41|804.41|808.88|804.88|808.31|804.31|18
1621594230000|2021-05-21 10:50:30|808.32|804.32|807.99|803.99|808.5|804.5|807.99|803.99|22
1621594240000|2021-05-21 10:50:40|807.98|803.98|808.18|804.18|808.18|804.18|807.85|803.85|15
1621594250000|2021-05-21 10:50:50|808.3|804.3|808.12|804.12|808.45|804.45|808.06|804.06|19
1621594260000|2021-05-21 10:51:00|808.04|804.04|808.89|804.89|808.89|804.89|808.01|804.01|17
1621594270000|2021-05-21 10:51:10|809|805|810.06|806.06|810.06|806.06|808.63|804.63|17
1621594280000|2021-05-21 10:51:20|810.08|806.08|809.8|805.8|810.08|806.08|809.8|805.8|5
1621594290000|2021-05-21 10:51:30|809.81|805.81|810.24|806.24|810.44|806.44|809.81|805.81|15
1621594300000|2021-05-21 10:51:40|810.28|806.28|810.35|806.35|810.49|806.49|810.28|806.28|15
1621594310000|2021-05-21 10:51:50|810.36|806.36|809.86|805.86|810.38|806.38|809.84|805.84|20
1621594320000|2021-05-21 10:52:00|809.9|805.9|810.19|806.19|810.19|806.19|809.83|805.83|11
1621594330000|2021-05-21 10:52:10|810.29|806.29|810.28|806.28|810.32|806.32|810.27|806.27|12
1621594340000|2021-05-21 10:52:20|810.27|806.27|810.14|806.14|810.31|806.31|810.14|806.14|10
1621594350000|2021-05-21 10:52:30|810.09|806.09|810.25|806.25|810.34|806.34|810.09|806.09|14
1621594360000|2021-05-21 10:52:40|810.27|806.27|810.35|806.35|810.35|806.35|810.13|806.13|15
1621594370000|2021-05-21 10:52:50|810.37|806.37|810.54|806.54|810.58|806.58|810.31|806.31|9
1621594380000|2021-05-21 10:53:00|810.55|806.55|810.35|806.35|810.55|806.55|810.29|806.29|17
1621594390000|2021-05-21 10:53:10|810.36|806.36|810.19|806.19|810.36|806.36|810.18|806.18|7
1621594400000|2021-05-21 10:53:20|810.11|806.11|809.07|805.07|810.11|806.11|808.9|804.9|18
1621594410000|2021-05-21 10:53:30|809.14|805.14|808.28|804.28|809.14|805.14|808.28|804.28|16
1621594420000|2021-05-21 10:53:40|808.26|804.26|807.53|803.53|808.39|804.39|807.15|803.15|27
1621594430000|2021-05-21 10:53:50|807.52|803.52|807.42|803.42|807.79|803.79|807.38|803.38|22
1621594440000|2021-05-21 10:54:00|807.43|803.43|807.19|803.19|807.43|803.43|807.19|803.19|20
1621594450000|2021-05-21 10:54:10|807.18|803.18|806.41|802.41|807.19|803.19|806.36|802.36|26
1621594460000|2021-05-21 10:54:20|806.45|802.45|806.15|802.15|806.45|802.45|806.12|802.12|21
1621594470000|2021-05-21 10:54:30|806.16|802.16|805.08|801.08|806.16|802.16|805.06|801.06|17
1621594480000|2021-05-21 10:54:40|804.99|800.99|805.33|801.33|805.59|801.59|804.7|800.7|28
1621594490000|2021-05-21 10:54:50|805.14|801.14|805.48|801.48|805.48|801.48|804.91|800.91|18
1621594500000|2021-05-21 10:55:00|805.41|801.41|807.05|803.05|807.05|803.05|805.41|801.41|23
1621594510000|2021-05-21 10:55:10|806.94|802.94|807.08|803.08|807.17|803.17|806.93|802.93|20
1621594520000|2021-05-21 10:55:20|807.15|803.15|807.49|803.49|807.53|803.53|807.07|803.07|18
1621594530000|2021-05-21 10:55:30|807.48|803.48|807.84|803.84|808.01|804.01|807.48|803.48|18
1621594540000|2021-05-21 10:55:40|807.96|803.96|807.49|803.49|807.96|803.96|807.36|803.36|15
1621594550000|2021-05-21 10:55:50|807.63|803.63|807.92|803.92|807.92|803.92|807.63|803.63|8
1621594560000|2021-05-21 10:56:00|807.91|803.91|807.16|803.16|807.91|803.91|806.88|802.88|19
1621594570000|2021-05-21 10:56:10|807.17|803.17|807.11|803.11|807.19|803.19|807.08|803.08|14
1621594580000|2021-05-21 10:56:20|807.15|803.15|807.11|803.11|807.17|803.17|807.05|803.05|12
1621594590000|2021-05-21 10:56:30|807.17|803.17|807.26|803.26|807.64|803.64|807.16|803.16|18
1621594600000|2021-05-21 10:56:40|807.17|803.17|806.97|802.97|807.38|803.38|806.97|802.97|20
1621594610000|2021-05-21 10:56:50|806.95|802.95|807.05|803.05|807.07|803.07|806.91|802.91|15
1621594620000|2021-05-21 10:57:00|807.06|803.06|807.21|803.21|807.21|803.21|806.97|802.97|13
1621594630000|2021-05-21 10:57:10|807.23|803.23|807.32|803.32|807.33|803.33|807.2|803.2|14
1621594640000|2021-05-21 10:57:20|807.35|803.35|808.99|804.99|809.08|805.08|807.32|803.32|30
1621594650000|2021-05-21 10:57:30|808.98|804.98|808.22|804.22|808.98|804.98|808.22|804.22|12
1621594660000|2021-05-21 10:57:40|808.21|804.21|807.92|803.92|808.21|804.21|807.92|803.92|9
1621594670000|2021-05-21 10:57:50|807.8|803.8|807.58|803.58|807.8|803.8|807.58|803.58|5
1621594680000|2021-05-21 10:58:00|807.66|803.66|807.41|803.41|807.66|803.66|807.32|803.32|14
1621594690000|2021-05-21 10:58:10|807.39|803.39|807.88|803.88|808.21|804.21|807.34|803.34|20
1621594700000|2021-05-21 10:58:20|807.84|803.84|808.09|804.09|808.67|804.67|807.81|803.81|23
1621594710000|2021-05-21 10:58:30|808.03|804.03|806.1|802.1|808.03|804.03|806.1|802.1|21
1621594720000|2021-05-21 10:58:40|806.12|802.12|805.86|801.86|806.12|802.12|805.83|801.83|11
1621594730000|2021-05-21 10:58:50|805.79|801.79|806.07|802.07|806.13|802.13|805.77|801.77|21
1621594740000|2021-05-21 10:59:00|806.02|802.02|806.57|802.57|806.57|802.57|805.66|801.66|21
1621594750000|2021-05-21 10:59:10|806.56|802.56|805.42|801.42|806.56|802.56|805.32|801.32|29
1621594760000|2021-05-21 10:59:20|805.58|801.58|806.17|802.17|806.19|802.19|805.37|801.37|18
1621594770000|2021-05-21 10:59:30|806.18|802.18|806.2|802.2|806.24|802.24|805.81|801.81|26
1621594780000|2021-05-21 10:59:40|806.19|802.19|806.32|802.32|806.32|802.32|805.92|801.92|17
1621594790000|2021-05-21 10:59:50|806.46|802.46|806.15|802.15|806.7|802.7|806.15|802.15|18
1621594800000|2021-05-21 11:00:00|806.17|802.17|807.46|803.46|807.79|803.79|806.17|802.17|28
1621594810000|2021-05-21 11:00:10|807.75|803.75|809.51|805.51|809.74|805.74|807.35|803.35|25
1621594820000|2021-05-21 11:00:20|809.53|805.53|808.96|804.96|809.59|805.59|808.96|804.96|15
1621594830000|2021-05-21 11:00:30|808.77|804.77|809.48|805.48|809.48|805.48|808.66|804.66|23
1621594840000|2021-05-21 11:00:40|809.41|805.41|810.08|806.08|810.08|806.08|809.41|805.41|14
1621594850000|2021-05-21 11:00:50|810.09|806.09|809.11|805.11|810.18|806.18|809.1|805.1|22
1621594860000|2021-05-21 11:01:00|808.95|804.95|808.18|804.18|808.96|804.96|807.99|803.99|19
1621594870000|2021-05-21 11:01:10|808.23|804.23|808.47|804.47|808.47|804.47|807.99|803.99|15
1621594880000|2021-05-21 11:01:20|808.53|804.53|808.42|804.42|808.69|804.69|808.42|804.42|9
1621594890000|2021-05-21 11:01:30|808.5|804.5|808.67|804.67|808.67|804.67|808.47|804.47|6
1621594900000|2021-05-21 11:01:40|808.66|804.66|809.25|805.25|809.26|805.26|808.6|804.6|12
1621594910000|2021-05-21 11:01:50|809.3|805.3|808.48|804.48|809.5|805.5|808.4|804.4|24
1621594920000|2021-05-21 11:02:00|808.49|804.49|808.03|804.03|808.56|804.56|807.89|803.89|30
1621594930000|2021-05-21 11:02:10|808.09|804.09|807.24|803.24|808.09|804.09|807.24|803.24|27
1621594940000|2021-05-21 11:02:20|807.1|803.1|806.4|802.4|807.1|803.1|806.29|802.29|21
1621594950000|2021-05-21 11:02:30|806.32|802.32|803.67|799.67|806.9|802.9|803.67|799.67|28
1621594960000|2021-05-21 11:02:40|803.77|799.77|805.09|801.09|806.9|802.9|803.65|799.65|24
1621594970000|2021-05-21 11:02:50|805.17|801.17|801.77|797.77|806.9|802.9|801.77|797.77|18
1621594980000|2021-05-21 11:03:00|801.76|797.76|801.63|797.63|801.85|797.85|801.63|797.63|7
1621594990000|2021-05-21 11:03:10|800.69|796.69|799.71|795.71|800.83|796.83|799.71|795.71|22
1621595000000|2021-05-21 11:03:20|799.68|795.68|799.21|795.21|799.68|795.68|799.14|795.14|27
1621595010000|2021-05-21 11:03:30|799.12|795.12|798.87|794.87|799.13|795.13|798.87|794.87|22
1621595020000|2021-05-21 11:03:40|798.88|794.88|798.68|794.68|798.88|794.88|798.34|794.34|22
1621595030000|2021-05-21 11:03:50|798.65|794.65|798.91|794.91|799.13|795.13|798.65|794.65|19
1621595040000|2021-05-21 11:04:00|798.69|794.69|799.52|795.52|799.67|795.67|798.69|794.69|23
1621595050000|2021-05-21 11:04:10|799.37|795.37|798.6|794.6|799.37|795.37|798.6|794.6|27
1621595060000|2021-05-21 11:04:20|798.59|794.59|797.72|793.72|798.59|794.59|797.64|793.64|24
1621595070000|2021-05-21 11:04:30|797.68|793.68|797.29|793.29|797.68|793.68|797.27|793.27|27
1621595080000|2021-05-21 11:04:40|797.28|793.28|796.53|792.53|797.28|793.28|796.47|792.47|19
1621595090000|2021-05-21 11:04:50|796.51|792.51|795.33|791.33|796.98|792.98|795.32|791.32|5
1621595100000|2021-05-21 11:05:00|795.32|791.32|797.77|793.77|797.77|793.77|795.32|791.32|29
1621595110000|2021-05-21 11:05:10|797.73|793.73|796.67|792.67|798.05|794.05|796.67|792.67|25
1621595120000|2021-05-21 11:05:20|796.68|792.68|794.47|790.47|796.68|792.68|794.47|790.47|29
1621595130000|2021-05-21 11:05:30|794.43|790.43|793.23|789.23|794.56|790.56|793.23|789.23|18
1621595140000|2021-05-21 11:05:40|793.1|789.1|793.21|789.21|793.46|789.46|793.04|789.04|16
1621595150000|2021-05-21 11:05:50|793.23|789.23|793.51|789.51|793.52|789.52|793.22|789.22|13
1621595160000|2021-05-21 11:06:00|793.69|789.69|796.56|792.56|796.56|792.56|793.35|789.35|22
1621595170000|2021-05-21 11:06:10|794.63|790.63|794.24|790.24|794.97|790.97|793.35|789.35|14
1621595180000|2021-05-21 11:06:20|794.21|790.21|794.5|790.5|796.35|792.35|793.35|789.35|16
1621595190000|2021-05-21 11:06:30|793.35|789.35|795.43|791.43|796.21|792.21|793.35|789.35|15
1621595200000|2021-05-21 11:06:40|795.36|791.36|794.47|790.47|795.36|791.36|794.37|790.37|16
1621595210000|2021-05-21 11:06:50|794.5|790.5|794.45|790.45|794.68|790.68|794.4|790.4|14
1621595220000|2021-05-21 11:07:00|794.6|790.6|796.38|792.38|796.38|792.38|794.6|790.6|21
1621595230000|2021-05-21 11:07:10|796.4|792.4|796.46|792.46|796.47|792.47|796.09|792.09|23
1621595240000|2021-05-21 11:07:20|796.29|792.29|797.19|793.19|797.5|793.5|796.29|792.29|21
1621595250000|2021-05-21 11:07:30|797.02|793.02|796.52|792.52|797.02|793.02|796.48|792.48|19
1621595260000|2021-05-21 11:07:40|796.26|792.26|796.73|792.73|797.47|793.47|796.26|792.26|22
1621595270000|2021-05-21 11:07:50|796.75|792.75|796.76|792.76|796.83|792.83|796.6|792.6|17
1621595280000|2021-05-21 11:08:00|796.65|792.65|797.14|793.14|797.14|793.14|796.39|792.39|21
1621595290000|2021-05-21 11:08:10|797.36|793.36|796.7|792.7|797.64|793.64|796.69|792.69|20
1621595300000|2021-05-21 11:08:20|796.71|792.71|797.67|793.67|797.67|793.67|796.71|792.71|24
1621595310000|2021-05-21 11:08:30|797.72|793.72|797.28|793.28|798.26|794.26|797.28|793.28|25
1621595320000|2021-05-21 11:08:40|797.2|793.2|796.28|792.28|797.32|793.32|796.28|792.28|22
1621595330000|2021-05-21 11:08:50|796.32|792.32|795.29|791.29|796.56|792.56|795.04|791.04|20
1621595340000|2021-05-21 11:09:00|795.04|791.04|796.14|792.14|796.39|792.39|794.95|790.95|32
1621595350000|2021-05-21 11:09:10|796.13|792.13|795.4|791.4|796.13|792.13|795.38|791.38|13
1621595360000|2021-05-21 11:09:20|795.39|791.39|795.19|791.19|795.42|791.42|795.19|791.19|21
1621595370000|2021-05-21 11:09:30|794.98|790.98|793.75|789.75|794.98|790.98|793.74|789.74|17
1621595380000|2021-05-21 11:09:40|793.89|789.89|793.79|789.79|794.24|790.24|793.78|789.78|23
1621595390000|2021-05-21 11:09:50|793.75|789.75|793.34|789.34|793.78|789.78|793.34|789.34|18
1621595400000|2021-05-21 11:10:00|793.33|789.33|793.65|789.65|793.65|789.65|793.33|789.33|15
1621595410000|2021-05-21 11:10:10|793.63|789.63|794.09|790.09|794.6|790.6|793.63|789.63|20
1621595420000|2021-05-21 11:10:20|795.11|791.11|794.95|790.95|795.17|791.17|794.43|790.43|13
1621595430000|2021-05-21 11:10:30|794.97|790.97|795.56|791.56|795.76|791.76|794.93|790.93|15
1621595440000|2021-05-21 11:10:40|795.54|791.54|794.96|790.96|796.41|792.41|794.96|790.96|20
1621595450000|2021-05-21 11:10:50|794.84|790.84|794.67|790.67|795.07|791.07|794.67|790.67|27
1621595460000|2021-05-21 11:11:00|794.56|790.56|794.22|790.22|794.56|790.56|794.17|790.17|19
1621595470000|2021-05-21 11:11:10|794.23|790.23|794.96|790.96|794.96|790.96|794.19|790.19|13
1621595480000|2021-05-21 11:11:20|794.81|790.81|794.75|790.75|794.9|790.9|794.7|790.7|12
1621595490000|2021-05-21 11:11:30|794.76|790.76|794.57|790.57|794.76|790.76|794.52|790.52|10
1621595500000|2021-05-21 11:11:40|794.69|790.69|794.79|790.79|794.8|790.8|794.69|790.69|8
1621595510000|2021-05-21 11:11:50|794.8|790.8|794.59|790.59|794.8|790.8|794.54|790.54|8
1621595520000|2021-05-21 11:12:00|794.51|790.51|794.6|790.6|794.6|790.6|794.36|790.36|17
1621595530000|2021-05-21 11:12:10|794.52|790.52|794.35|790.35|794.52|790.52|794.3|790.3|19
1621595540000|2021-05-21 11:12:20|794.32|790.32|795.04|791.04|795.04|791.04|794.07|790.07|30
1621595550000|2021-05-21 11:12:30|795.05|791.05|795.62|791.62|795.69|791.69|795.05|791.05|17
1621595560000|2021-05-21 11:12:40|795.58|791.58|795.28|791.28|795.58|791.58|794.79|790.79|8
1621595570000|2021-05-21 11:12:50|795.31|791.31|795.62|791.62|795.62|791.62|795.3|791.3|7
1621595580000|2021-05-21 11:13:00|795.58|791.58|796.01|792.01|796.02|792.02|795.58|791.58|8
1621595590000|2021-05-21 11:13:10|796.55|792.55|795.72|791.72|796.55|792.55|795.7|791.7|17
1621595600000|2021-05-21 11:13:20|795.71|791.71|795.54|791.54|795.88|791.88|795.53|791.53|15
1621595610000|2021-05-21 11:13:30|795.55|791.55|795.18|791.18|795.55|791.55|795.11|791.11|26
1621595620000|2021-05-21 11:13:40|795.17|791.17|795.23|791.23|795.25|791.25|795.17|791.17|11
1621595630000|2021-05-21 11:13:50|795.24|791.24|794.52|790.52|795.24|791.24|794.52|790.52|23
1621595640000|2021-05-21 11:14:00|794.31|790.31|794.53|790.53|794.74|790.74|794.18|790.18|20
1621595650000|2021-05-21 11:14:10|794.56|790.56|794.66|790.66|794.74|790.74|794.56|790.56|8
1621595660000|2021-05-21 11:14:20|794.76|790.76|794.65|790.65|794.76|790.76|794.65|790.65|11
1621595670000|2021-05-21 11:14:30|794.59|790.59|794.35|790.35|794.59|790.59|794.35|790.35|10
1621595680000|2021-05-21 11:14:40|794.43|790.43|793.96|789.96|794.43|790.43|793.85|789.85|12
1621595690000|2021-05-21 11:14:50|793.99|789.99|794.06|790.06|794.26|790.26|793.98|789.98|17
1621595700000|2021-05-21 11:15:00|794.03|790.03|793.97|789.97|794.03|790.03|793.87|789.87|11
1621595710000|2021-05-21 11:15:10|793.94|789.94|795.7|791.7|795.7|791.7|793.94|789.94|22
1621595720000|2021-05-21 11:15:20|795.71|791.71|795.74|791.74|795.76|791.76|795.71|791.71|7
1621595730000|2021-05-21 11:15:30|795.75|791.75|796.01|792.01|796.01|792.01|795.75|791.75|5
1621595740000|2021-05-21 11:15:40|796.43|792.43|796.51|792.51|796.66|792.66|796.41|792.41|13
1621595750000|2021-05-21 11:15:50|796.39|792.39|796.2|792.2|796.86|792.86|796.2|792.2|7
1621595760000|2021-05-21 11:16:00|796.11|792.11|796.6|792.6|796.71|792.71|796.11|792.11|11
1621595770000|2021-05-21 11:16:10|796.78|792.78|796.91|792.91|796.97|792.97|796.6|792.6|10
1621595780000|2021-05-21 11:16:20|796.74|792.74|796.82|792.82|796.99|792.99|796.74|792.74|15
1621595790000|2021-05-21 11:16:30|796.49|792.49|795.06|791.06|796.49|792.49|794.92|790.92|31
1621595800000|2021-05-21 11:16:40|794.66|790.66|793.98|789.98|794.69|790.69|793.98|789.98|11
1621595810000|2021-05-21 11:16:50|793.99|789.99|793.4|789.4|793.99|789.99|793.4|789.4|17
1621595820000|2021-05-21 11:17:00|793.44|789.44|794.21|790.21|794.24|790.24|793.44|789.44|16
1621595830000|2021-05-21 11:17:10|794.22|790.22|793.63|789.63|794.22|790.22|793.63|789.63|16
1621595840000|2021-05-21 11:17:20|793.65|789.65|793.39|789.39|793.67|789.67|793.39|789.39|19
1621595850000|2021-05-21 11:17:30|793.38|789.38|791.31|787.31|793.38|789.38|791.31|787.31|17
1621595860000|2021-05-21 11:17:40|791.3|787.3|790.7|786.7|791.51|787.51|790.56|786.56|20
1621595870000|2021-05-21 11:17:50|790.3|786.3|790.71|786.71|790.78|786.78|790.28|786.28|16
1621595880000|2021-05-21 11:18:00|790.72|786.72|792.29|788.29|792.29|788.29|790.71|786.71|18
1621595890000|2021-05-21 11:18:10|792.19|788.19|792.26|788.26|792.26|788.26|792.19|788.19|4
1621595900000|2021-05-21 11:18:20|792.27|788.27|792.01|788.01|792.28|788.28|791.72|787.72|10
1621595910000|2021-05-21 11:18:30|792.02|788.02|791.59|787.59|792.03|788.03|791.59|787.59|8
1621595920000|2021-05-21 11:18:40|791.55|787.55|791.02|787.02|791.65|787.65|790.9|786.9|25
1621595930000|2021-05-21 11:18:50|791.01|787.01|790.34|786.34|791.04|787.04|790.29|786.29|22
1621595940000|2021-05-21 11:19:00|790.33|786.33|791.36|787.36|791.36|787.36|790.33|786.33|23
1621595950000|2021-05-21 11:19:10|791.42|787.42|790.2|786.2|792.33|788.33|790.2|786.2|33
1621595960000|2021-05-21 11:19:20|790.18|786.18|789.75|785.75|790.18|786.18|789.75|785.75|27
1621595970000|2021-05-21 11:19:30|789.9|785.9|789.3|785.3|789.97|785.97|789.3|785.3|25
1621595980000|2021-05-21 11:19:40|789.29|785.29|788.68|784.68|789.3|785.3|788.68|784.68|22
1621595990000|2021-05-21 11:19:50|788.51|784.51|788.12|784.12|788.59|784.59|788.12|784.12|6
1621596000000|2021-05-21 11:20:00|788.17|784.17|788.42|784.42|788.59|784.59|788.14|784.14|18
1621596010000|2021-05-21 11:20:10|788.41|784.41|787.44|783.44|788.41|784.41|787.44|783.44|26
1621596020000|2021-05-21 11:20:20|787.49|783.49|787.41|783.41|787.49|783.49|787.31|783.31|24
1621596030000|2021-05-21 11:20:30|787.39|783.39|788.21|784.21|788.65|784.65|787.39|783.39|22
1621596040000|2021-05-21 11:20:40|788.49|784.49|789.43|785.43|789.82|785.82|788.21|784.21|15
1621596050000|2021-05-21 11:20:50|789.73|785.73|791.84|787.84|791.9|787.9|789.43|785.43|12
1621596060000|2021-05-21 11:21:00|791.75|787.75|791.58|787.58|791.77|787.77|791.45|787.45|12
1621596070000|2021-05-21 11:21:10|791.56|787.56|791.92|787.92|791.92|787.92|791.56|787.56|12
1621596080000|2021-05-21 11:21:20|791.89|787.89|791.43|787.43|791.89|787.89|791.42|787.42|10
1621596090000|2021-05-21 11:21:30|791.4|787.4|790.83|786.83|791.4|787.4|790.83|786.83|22
1621596100000|2021-05-21 11:21:40|790.8|786.8|789.73|785.73|791.18|787.18|789.73|785.73|19
1621596110000|2021-05-21 11:21:50|789.43|785.43|788.95|784.95|789.43|785.43|788.91|784.91|14
1621596120000|2021-05-21 11:22:00|788.82|784.82|788.1|784.1|788.82|784.82|787.94|783.94|20
1621596130000|2021-05-21 11:22:10|788.13|784.13|787.87|783.87|788.14|784.14|787.87|783.87|15
1621596140000|2021-05-21 11:22:20|787.76|783.76|787.12|783.12|787.76|783.76|787.12|783.12|24
1621596150000|2021-05-21 11:22:30|786.76|782.76|786.7|782.7|786.81|782.81|786.59|782.59|11
1621596160000|2021-05-21 11:22:40|786.73|782.73|786.58|782.58|786.89|782.89|786.52|782.52|16
1621596170000|2021-05-21 11:22:50|786.6|782.6|787.62|783.62|787.62|783.62|786.58|782.58|21
1621596180000|2021-05-21 11:23:00|787.63|783.63|788.32|784.32|788.32|784.32|787.63|783.63|25
1621596190000|2021-05-21 11:23:10|788.55|784.55|788.75|784.75|789.31|785.31|787.77|783.77|14
1621596200000|2021-05-21 11:23:20|788.82|784.82|789.38|785.38|789.38|785.38|788.6|784.6|24
1621596210000|2021-05-21 11:23:30|789.37|785.37|789|785|789.37|785.37|788.96|784.96|9
1621596220000|2021-05-21 11:23:40|789.01|785.01|789.16|785.16|789.22|785.22|788.96|784.96|5
1621596230000|2021-05-21 11:23:50|789.15|785.15|788.23|784.23|789.15|785.15|788.23|784.23|23
1621596240000|2021-05-21 11:24:00|788.19|784.19|788.19|784.19|788.19|784.19|787.69|783.69|17
1621596250000|2021-05-21 11:24:10|788.18|784.18|789.35|785.35|789.78|785.78|788.18|784.18|19
1621596260000|2021-05-21 11:24:20|789.23|785.23|789.72|785.72|789.72|785.72|788.83|784.83|28
1621596270000|2021-05-21 11:24:30|789.6|785.6|788.57|784.57|789.6|785.6|788.57|784.57|16
1621596280000|2021-05-21 11:24:40|788.56|784.56|788.24|784.24|788.59|784.59|788.23|784.23|14
1621596290000|2021-05-21 11:24:50|788.32|784.32|788.49|784.49|788.61|784.61|788.32|784.32|16
1621596300000|2021-05-21 11:25:00|788.4|784.4|788.8|784.8|788.82|784.82|788.36|784.36|22
1621596310000|2021-05-21 11:25:10|788.97|784.97|789.26|785.26|789.73|785.73|788.76|784.76|18
1621596320000|2021-05-21 11:25:20|789.85|785.85|789.74|785.74|789.85|785.85|789.51|785.51|8
1621596330000|2021-05-21 11:25:30|789.42|785.42|789.45|785.45|789.62|785.62|788.88|784.88|15
1621596340000|2021-05-21 11:25:40|789.44|785.44|789.46|785.46|789.47|785.47|789.36|785.36|9
1621596350000|2021-05-21 11:25:50|789.32|785.32|789.1|785.1|789.32|785.32|789.08|785.08|11
1621596360000|2021-05-21 11:26:00|789.16|785.16|789.32|785.32|789.53|785.53|789.1|785.1|9
1621596370000|2021-05-21 11:26:10|789.3|785.3|789.14|785.14|789.33|785.33|789.14|785.14|13
1621596380000|2021-05-21 11:26:20|789.08|785.08|788.14|784.14|789.08|785.08|788.11|784.11|23
1621596390000|2021-05-21 11:26:30|788.1|784.1|787.75|783.75|788.1|784.1|787.75|783.75|9
1621596400000|2021-05-21 11:26:40|787.6|783.6|786.09|782.09|787.6|783.6|786.09|782.09|11
1621596410000|2021-05-21 11:26:50|786.08|782.08|786.33|782.33|786.74|782.74|786.08|782.08|18
1621596420000|2021-05-21 11:27:00|786.36|782.36|786.88|782.88|786.9|782.9|786.35|782.35|8
1621596430000|2021-05-21 11:27:10|786.87|782.87|785.57|781.57|786.87|782.87|785.57|781.57|21
1621596440000|2021-05-21 11:27:20|785.67|781.67|785.63|781.63|785.67|781.67|785.54|781.54|14
1621596450000|2021-05-21 11:27:30|785.64|781.64|785.64|781.64|785.65|781.65|785.6|781.6|12
1621596460000|2021-05-21 11:27:40|785.63|781.63|785.61|781.61|785.63|781.63|785.48|781.48|12
1621596470000|2021-05-21 11:27:50|785.59|781.59|785.76|781.76|785.78|781.78|785.58|781.58|10
1621596480000|2021-05-21 11:28:00|785.77|781.77|786.23|782.23|786.23|782.23|785.77|781.77|18
1621596490000|2021-05-21 11:28:10|785.86|781.86|786.01|782.01|786.23|782.23|785.86|781.86|9
1621596500000|2021-05-21 11:28:20|786.68|782.68|787.68|783.68|787.81|783.81|786.68|782.68|16
1621596510000|2021-05-21 11:28:30|787.84|783.84|787.99|783.99|788.1|784.1|787.84|783.84|11
1621596520000|2021-05-21 11:28:40|787.95|783.95|786.34|782.34|787.95|783.95|786.34|782.34|31
1621596530000|2021-05-21 11:28:50|786.26|782.26|786.04|782.04|786.26|782.26|785.83|781.83|22
1621596540000|2021-05-21 11:29:00|786.05|782.05|786.53|782.53|786.58|782.58|786.03|782.03|14
1621596550000|2021-05-21 11:29:10|786.54|782.54|786.98|782.98|787.05|783.05|786.54|782.54|16
1621596560000|2021-05-21 11:29:20|787.09|783.09|786.2|782.2|787.17|783.17|786.2|782.2|17
1621596570000|2021-05-21 11:29:30|786.12|782.12|786.03|782.03|786.12|782.12|786.03|782.03|9
1621596580000|2021-05-21 11:29:40|786.02|782.02|785.83|781.83|786.07|782.07|785.55|781.55|25
1621596590000|2021-05-21 11:29:50|785.79|781.79|785.74|781.74|785.79|781.79|785.25|781.25|26
1621596600000|2021-05-21 11:30:00|785.77|781.77|785.79|781.79|785.96|781.96|785.77|781.77|12
1621596610000|2021-05-21 11:30:10|785.99|781.99|786.38|782.38|786.98|782.98|785.79|781.79|14
1621596620000|2021-05-21 11:30:20|786.97|782.97|789.71|785.71|789.71|785.71|786.97|782.97|13
1621596630000|2021-05-21 11:30:30|789.76|785.76|789.56|785.56|789.99|785.99|789.52|785.52|10
1621596640000|2021-05-21 11:30:40|789.51|785.51|789.14|785.14|789.51|785.51|789.03|785.03|13
1621596650000|2021-05-21 11:30:50|789.2|785.2|789.7|785.7|789.97|785.97|789.19|785.19|20
1621596660000|2021-05-21 11:31:00|789.62|785.62|789.99|785.99|789.99|785.99|789.61|785.61|16
1621596670000|2021-05-21 11:31:10|790|786|790.9|786.9|791.11|787.11|789.89|785.89|24
1621596680000|2021-05-21 11:31:20|790.92|786.92|792.32|788.32|792.32|788.32|790.92|786.92|19
1621596690000|2021-05-21 11:31:30|792.6|788.6|792|788|792.6|788.6|791.92|787.92|18
1621596700000|2021-05-21 11:31:40|792.02|788.02|792.46|788.46|792.48|788.48|792.02|788.02|9
1621596710000|2021-05-21 11:31:50|792.56|788.56|792.56|788.56|792.56|788.56|792.56|788.56|1
1621596720000|2021-05-21 11:32:00|792.46|788.46|791.54|787.54|792.47|788.47|791.53|787.53|9
1621596730000|2021-05-21 11:32:10|791.79|787.79|791.48|787.48|791.79|787.79|791.39|787.39|17
1621596740000|2021-05-21 11:32:20|791.46|787.46|791.07|787.07|791.46|787.46|790.63|786.63|26
1621596750000|2021-05-21 11:32:30|791.1|787.1|791.85|787.85|791.85|787.85|791.1|787.1|16
1621596760000|2021-05-21 11:32:40|791.86|787.86|793.99|789.99|794.1|790.1|791.79|787.79|25
1621596770000|2021-05-21 11:32:50|794.21|790.21|793.85|789.85|794.29|790.29|793.8|789.8|26
1621596780000|2021-05-21 11:33:00|793.95|789.95|794.09|790.09|794.17|790.17|793.95|789.95|14
1621596790000|2021-05-21 11:33:10|794.16|790.16|794.2|790.2|795.35|791.35|794.16|790.16|15
1621596800000|2021-05-21 11:33:20|794.53|790.53|794.2|790.2|794.57|790.57|794.2|790.2|9
1621596810000|2021-05-21 11:33:30|794.37|790.37|794.33|790.33|795.03|791.03|794.15|790.15|18
1621596820000|2021-05-21 11:33:40|794.34|790.34|794.74|790.74|795.07|791.07|794.34|790.34|23
1621596830000|2021-05-21 11:33:50|794.83|790.83|795.21|791.21|795.27|791.27|794.8|790.8|13
1621596840000|2021-05-21 11:34:00|795.47|791.47|794.07|790.07|795.47|791.47|794.07|790.07|24
1621596850000|2021-05-21 11:34:10|794.17|790.17|794.49|790.49|794.7|790.7|794.07|790.07|27
1621596860000|2021-05-21 11:34:20|794.48|790.48|794.89|790.89|794.89|790.89|794.27|790.27|22
1621596870000|2021-05-21 11:34:30|794.92|790.92|795.17|791.17|795.52|791.52|794.67|790.67|20
1621596880000|2021-05-21 11:34:40|795.25|791.25|795.11|791.11|795.38|791.38|795.08|791.08|14
1621596890000|2021-05-21 11:34:50|795.17|791.17|795.04|791.04|795.17|791.17|795.03|791.03|7
1621596900000|2021-05-21 11:35:00|795.05|791.05|793.62|789.62|795.05|791.05|793.48|789.48|25
1621596910000|2021-05-21 11:35:10|793.6|789.6|793.9|789.9|793.9|789.9|793.15|789.15|28
1621596920000|2021-05-21 11:35:20|793.89|789.89|793.62|789.62|793.89|789.89|793.52|789.52|22
1621596930000|2021-05-21 11:35:30|793.19|789.19|793.51|789.51|793.8|789.8|793.19|789.19|19
1621596940000|2021-05-21 11:35:40|793.89|789.89|795.55|791.55|795.56|791.56|793.7|789.7|29
1621596950000|2021-05-21 11:35:50|795.57|791.57|794.41|790.41|795.7|791.7|794.37|790.37|15
1621596960000|2021-05-21 11:36:00|794.85|790.85|793.57|789.57|795.41|791.41|793.57|789.57|23
1621596970000|2021-05-21 11:36:10|793.62|789.62|793.38|789.38|793.63|789.63|793.06|789.06|23
1621596980000|2021-05-21 11:36:20|793.51|789.51|792.99|788.99|793.53|789.53|792.96|788.96|30
1621596990000|2021-05-21 11:36:30|793|789|793.16|789.16|793.18|789.18|792.86|788.86|24
1621597000000|2021-05-21 11:36:40|793.21|789.21|793.55|789.55|793.56|789.56|793.16|789.16|7
1621597010000|2021-05-21 11:36:50|793.74|789.74|793.62|789.62|793.84|789.84|793.62|789.62|11
1621597020000|2021-05-21 11:37:00|793.59|789.59|792.97|788.97|793.59|789.59|792.91|788.91|12
1621597030000|2021-05-21 11:37:10|792.93|788.93|792.59|788.59|792.97|788.97|792.59|788.59|12
1621597040000|2021-05-21 11:37:20|792.49|788.49|792.18|788.18|792.53|788.53|792.08|788.08|16
1621597050000|2021-05-21 11:37:30|792.26|788.26|791.75|787.75|792.32|788.32|791.64|787.64|29
1621597060000|2021-05-21 11:37:40|791.79|787.79|791.74|787.74|792.12|788.12|791.74|787.74|16
1621597070000|2021-05-21 11:37:50|791.4|787.4|791.92|787.92|792.11|788.11|791.38|787.38|22
1621597080000|2021-05-21 11:38:00|791.93|787.93|793.09|789.09|793.09|789.09|791.93|787.93|22
1621597090000|2021-05-21 11:38:10|792.93|788.93|793.37|789.37|793.51|789.51|792.14|788.14|10
1621597100000|2021-05-21 11:38:20|793.38|789.38|793.39|789.39|793.71|789.71|793.16|789.16|17
1621597110000|2021-05-21 11:38:30|793.34|789.34|793.01|789.01|793.34|789.34|792.87|788.87|19
1621597120000|2021-05-21 11:38:40|793.02|789.02|793.21|789.21|793.39|789.39|792.96|788.96|15
1621597130000|2021-05-21 11:38:50|793.3|789.3|793.37|789.37|793.55|789.55|793.3|789.3|17
1621597140000|2021-05-21 11:39:00|793.33|789.33|792.23|788.23|793.34|789.34|792.23|788.23|19
1621597150000|2021-05-21 11:39:10|792.29|788.29|791.79|787.79|792.4|788.4|791.75|787.75|20
1621597160000|2021-05-21 11:39:20|791.74|787.74|791.64|787.64|791.74|787.74|791.46|787.46|9
1621597170000|2021-05-21 11:39:30|791.46|787.46|791.16|787.16|791.64|787.64|791.16|787.16|10
1621597180000|2021-05-21 11:39:40|791.18|787.18|791.32|787.32|791.32|787.32|790.98|786.98|19
1621597190000|2021-05-21 11:39:50|791.31|787.31|790.83|786.83|791.31|787.31|790.83|786.83|12
1621597200000|2021-05-21 11:40:00|790.84|786.84|790.94|786.94|790.94|786.94|790.72|786.72|13
1621597210000|2021-05-21 11:40:10|790.95|786.95|792.96|788.96|792.96|788.96|790.95|786.95|21
1621597220000|2021-05-21 11:40:20|792.65|788.65|793.66|789.66|794.09|790.09|792.65|788.65|20
1621597230000|2021-05-21 11:40:30|793.61|789.61|792.46|788.46|793.61|789.61|792.43|788.43|22
1621597240000|2021-05-21 11:40:40|792.52|788.52|793.19|789.19|793.19|789.19|792.51|788.51|23
1621597250000|2021-05-21 11:40:50|793.6|789.6|794.05|790.05|794.32|790.32|793.6|789.6|21
1621597260000|2021-05-21 11:41:00|794.02|790.02|795.37|791.37|795.54|791.54|794.02|790.02|21
1621597270000|2021-05-21 11:41:10|795.63|791.63|796.42|792.42|797.29|793.29|795.46|791.46|29
1621597280000|2021-05-21 11:41:20|796.14|792.14|796.04|792.04|796.66|792.66|796.04|792.04|16
1621597290000|2021-05-21 11:41:30|796.05|792.05|795.33|791.33|796.17|792.17|795.16|791.16|21
1621597300000|2021-05-21 11:41:40|795.34|791.34|796.19|792.19|796.25|792.25|795.24|791.24|27
1621597310000|2021-05-21 11:41:50|796.24|792.24|796|792|796.28|792.28|795.77|791.77|21
1621597320000|2021-05-21 11:42:00|796.09|792.09|795.66|791.66|796.09|792.09|795.48|791.48|8
1621597330000|2021-05-21 11:42:10|795.78|791.78|795.1|791.1|795.9|791.9|795.1|791.1|20
1621597340000|2021-05-21 11:42:20|795.06|791.06|794.81|790.81|795.06|791.06|794.37|790.37|21
1621597350000|2021-05-21 11:42:30|794.82|790.82|793.67|789.67|794.97|790.97|793.66|789.66|19
1621597360000|2021-05-21 11:42:40|793.73|789.73|792.36|788.36|793.73|789.73|792.02|788.02|26
1621597370000|2021-05-21 11:42:50|792.34|788.34|793.38|789.38|793.38|789.38|792.33|788.33|27
1621597380000|2021-05-21 11:43:00|793.4|789.4|793.04|789.04|793.42|789.42|792.9|788.9|25
1621597390000|2021-05-21 11:43:10|793.16|789.16|792.49|788.49|793.16|789.16|792.45|788.45|22
1621597400000|2021-05-21 11:43:20|792.43|788.43|792.04|788.04|792.43|788.43|791.46|787.46|19
1621597410000|2021-05-21 11:43:30|792.03|788.03|792.24|788.24|792.27|788.27|791.86|787.86|23
1621597420000|2021-05-21 11:43:40|792.27|788.27|792.45|788.45|792.45|788.45|792.23|788.23|21
1621597430000|2021-05-21 11:43:50|792.46|788.46|792.71|788.71|792.71|788.71|792.46|788.46|15
1621597440000|2021-05-21 11:44:00|792.46|788.46|792.68|788.68|792.85|788.85|792.46|788.46|18
1621597450000|2021-05-21 11:44:10|792.7|788.7|793.12|789.12|793.14|789.14|792.53|788.53|28
1621597460000|2021-05-21 11:44:20|793.23|789.23|794.07|790.07|794.09|790.09|793.21|789.21|20
1621597470000|2021-05-21 11:44:30|794.09|790.09|794|790|794.14|790.14|793.99|789.99|19
1621597480000|2021-05-21 11:44:40|793.98|789.98|794.56|790.56|794.56|790.56|793.98|789.98|8
1621597490000|2021-05-21 11:44:50|794.85|790.85|795.33|791.33|795.8|791.8|794.78|790.78|19
1621597500000|2021-05-21 11:45:00|795.19|791.19|794.89|790.89|795.46|791.46|794.89|790.89|20
1621597510000|2021-05-21 11:45:10|795.37|791.37|796|792|796.29|792.29|794.89|790.89|23
1621597520000|2021-05-21 11:45:20|796.43|792.43|797.57|793.57|797.57|793.57|796.39|792.39|15
1621597530000|2021-05-21 11:45:30|797.58|793.58|797.32|793.32|797.58|793.58|797.32|793.32|10
1621597540000|2021-05-21 11:45:40|797.72|793.72|797.89|793.89|797.89|793.89|797.71|793.71|12
1621597550000|2021-05-21 11:45:50|797.91|793.91|798.33|794.33|798.59|794.59|797.91|793.91|19
1621597560000|2021-05-21 11:46:00|798.55|794.55|798.5|794.5|799.16|795.16|798.25|794.25|33
1621597570000|2021-05-21 11:46:10|798.52|794.52|799.87|795.87|799.88|795.88|798.52|794.52|25
1621597580000|2021-05-21 11:46:20|799.88|795.88|799.89|795.89|799.89|795.89|799.65|795.65|19
1621597590000|2021-05-21 11:46:30|799.91|795.91|799.74|795.74|799.92|795.92|799.74|795.74|12
1621597600000|2021-05-21 11:46:40|799.73|795.73|800.11|796.11|800.11|796.11|799.69|795.69|17
1621597610000|2021-05-21 11:46:50|800.12|796.12|799.01|795.01|800.17|796.17|799.01|795.01|26
1621597620000|2021-05-21 11:47:00|799.02|795.02|798.83|794.83|799.17|795.17|798.76|794.76|17
1621597630000|2021-05-21 11:47:10|798.53|794.53|798.98|794.98|799.16|795.16|798.39|794.39|28
1621597640000|2021-05-21 11:47:20|798.85|794.85|798.52|794.52|798.9|794.9|798.37|794.37|28
1621597650000|2021-05-21 11:47:30|798.53|794.53|798.13|794.13|798.53|794.53|798.05|794.05|26
1621597660000|2021-05-21 11:47:40|798.14|794.14|798.42|794.42|798.42|794.42|798.14|794.14|21
1621597670000|2021-05-21 11:47:50|798.36|794.36|798.32|794.32|798.4|794.4|797.73|793.73|26
1621597680000|2021-05-21 11:48:00|798.33|794.33|798.28|794.28|798.38|794.38|797.96|793.96|29
1621597690000|2021-05-21 11:48:10|798.24|794.24|797.96|793.96|798.48|794.48|797.63|793.63|30
1621597700000|2021-05-21 11:48:20|797.95|793.95|797.63|793.63|798.05|794.05|797.63|793.63|18
1621597710000|2021-05-21 11:48:30|797.61|793.61|796.65|792.65|797.61|793.61|796.65|792.65|15
1621597720000|2021-05-21 11:48:40|796.49|792.49|796.65|792.65|796.65|792.65|796.06|792.06|25
1621597730000|2021-05-21 11:48:50|796.66|792.66|797.12|793.12|797.29|793.29|796.66|792.66|25
1621597740000|2021-05-21 11:49:00|797.08|793.08|796.52|792.52|797.08|793.08|796.34|792.34|20
1621597750000|2021-05-21 11:49:10|796.53|792.53|796.86|792.86|797|793|796.53|792.53|26
1621597760000|2021-05-21 11:49:20|796.87|792.87|797.33|793.33|797.43|793.43|796.72|792.72|20
1621597770000|2021-05-21 11:49:30|797.3|793.3|796.46|792.46|797.3|793.3|796.45|792.45|17
1621597780000|2021-05-21 11:49:40|796.53|792.53|796.38|792.38|797.03|793.03|796.38|792.38|23
1621597790000|2021-05-21 11:49:50|796.36|792.36|796.73|792.73|796.92|792.92|796.16|792.16|24
1621597800000|2021-05-21 11:50:00|796.74|792.74|796.77|792.77|796.83|792.83|796.53|792.53|29
1621597810000|2021-05-21 11:50:10|796.68|792.68|796.65|792.65|796.68|792.68|796.45|792.45|21
1621597820000|2021-05-21 11:50:20|796.66|792.66|796.22|792.22|796.73|792.73|796.03|792.03|18
1621597830000|2021-05-21 11:50:30|796.14|792.14|795.32|791.32|796.23|792.23|795.19|791.19|27
1621597840000|2021-05-21 11:50:40|795.19|791.19|795.79|791.79|795.79|791.79|795.19|791.19|15
1621597850000|2021-05-21 11:50:50|795.78|791.78|796.05|792.05|796.08|792.08|795.78|791.78|24
1621597860000|2021-05-21 11:51:00|796.06|792.06|796.08|792.08|796.08|792.08|795.91|791.91|17
1621597870000|2021-05-21 11:51:10|796.09|792.09|796.43|792.43|796.43|792.43|796.09|792.09|21
1621597880000|2021-05-21 11:51:20|796.33|792.33|796.19|792.19|796.55|792.55|796.19|792.19|28
1621597890000|2021-05-21 11:51:30|796.2|792.2|795.25|791.25|796.2|792.2|795.22|791.22|22
1621597900000|2021-05-21 11:51:40|795.24|791.24|795.6|791.6|795.8|791.8|795|791|26
1621597910000|2021-05-21 11:51:50|795.61|791.61|795.87|791.87|795.87|791.87|795.61|791.61|16
1621597920000|2021-05-21 11:52:00|796.14|792.14|796.25|792.25|796.25|792.25|796.14|792.14|8
1621597930000|2021-05-21 11:52:10|796.33|792.33|796.81|792.81|796.92|792.92|796.33|792.33|13
1621597940000|2021-05-21 11:52:20|797.04|793.04|796.81|792.81|797.04|793.04|796.81|792.81|4
1621597950000|2021-05-21 11:52:30|797.47|793.47|800.33|796.33|800.49|796.49|796.81|792.81|6
1621597960000|2021-05-21 11:52:40|800.94|796.94|800.16|796.16|800.94|796.94|800.1|796.1|27
1621597970000|2021-05-21 11:52:50|800.37|796.37|798.85|794.85|800.37|796.37|798.85|794.85|23
1621597980000|2021-05-21 11:53:00|798.75|794.75|798.18|794.18|798.75|794.75|797.96|793.96|26
1621597990000|2021-05-21 11:53:10|798.15|794.15|798.14|794.14|798.51|794.51|798.09|794.09|25
1621598000000|2021-05-21 11:53:20|798.15|794.15|797.3|793.3|798.15|794.15|797.16|793.16|24
1621598010000|2021-05-21 11:53:30|797.37|793.37|796.89|792.89|797.59|793.59|796.86|792.86|27
1621598020000|2021-05-21 11:53:40|796.79|792.79|797.27|793.27|797.28|793.28|796.78|792.78|19
1621598030000|2021-05-21 11:53:50|797.31|793.31|798.25|794.25|798.27|794.27|797.31|793.31|17
1621598040000|2021-05-21 11:54:00|798.26|794.26|797.93|793.93|798.26|794.26|797.77|793.77|14
1621598050000|2021-05-21 11:54:10|797.94|793.94|797.63|793.63|798.18|794.18|797.63|793.63|14
1621598060000|2021-05-21 11:54:20|797.62|793.62|797.4|793.4|797.62|793.62|797.29|793.29|17
1621598070000|2021-05-21 11:54:30|797.44|793.44|798.16|794.16|798.25|794.25|797.44|793.44|18
1621598080000|2021-05-21 11:54:40|797.94|793.94|797.94|793.94|798.06|794.06|797.92|793.92|16
1621598090000|2021-05-21 11:54:50|797.91|793.91|797.55|793.55|797.92|793.92|797.49|793.49|22
1621598100000|2021-05-21 11:55:00|797.47|793.47|797.79|793.79|797.99|793.99|797.47|793.47|23
1621598110000|2021-05-21 11:55:10|797.59|793.59|797.81|793.81|797.89|793.89|797.56|793.56|20
1621598120000|2021-05-21 11:55:20|797.85|793.85|797.77|793.77|797.89|793.89|797.77|793.77|16
1621598130000|2021-05-21 11:55:30|797.79|793.79|797.35|793.35|797.87|793.87|797.04|793.04|24
1621598140000|2021-05-21 11:55:40|797.36|793.36|797.52|793.52|797.84|793.84|797.35|793.35|25
1621598150000|2021-05-21 11:55:50|797.51|793.51|797.64|793.64|797.64|793.64|797.51|793.51|16
1621598160000|2021-05-21 11:56:00|797.65|793.65|797.82|793.82|797.93|793.93|797.65|793.65|12
1621598170000|2021-05-21 11:56:10|797.83|793.83|797.86|793.86|797.89|793.89|797.83|793.83|4
1621598180000|2021-05-21 11:56:20|797.88|793.88|797.8|793.8|797.9|793.9|797.68|793.68|13
1621598190000|2021-05-21 11:56:30|797.83|793.83|797.96|793.96|798.03|794.03|797.75|793.75|17
1621598200000|2021-05-21 11:56:40|797.92|793.92|798.11|794.11|798.11|794.11|797.92|793.92|12
1621598210000|2021-05-21 11:56:50|798.1|794.1|798.58|794.58|799.15|795.15|798.1|794.1|14
1621598220000|2021-05-21 11:57:00|798.86|794.86|798.6|794.6|798.86|794.86|798.6|794.6|8
1621598230000|2021-05-21 11:57:10|798.63|794.63|799.57|795.57|799.57|795.57|798.63|794.63|18
1621598240000|2021-05-21 11:57:20|799.47|795.47|799.99|795.99|799.99|795.99|799.43|795.43|16
1621598250000|2021-05-21 11:57:30|800.16|796.16|801.22|797.22|801.22|797.22|800.16|796.16|23
1621598260000|2021-05-21 11:57:40|801.44|797.44|800.73|796.73|801.44|797.44|800.66|796.66|25
1621598270000|2021-05-21 11:57:50|800.72|796.72|801.62|797.62|801.62|797.62|800.71|796.71|17
1621598280000|2021-05-21 11:58:00|801.56|797.56|801.79|797.79|801.79|797.79|801.28|797.28|27
1621598290000|2021-05-21 11:58:10|801.8|797.8|801.9|797.9|801.98|797.98|801.74|797.74|17
1621598300000|2021-05-21 11:58:20|801.96|797.96|802.39|798.39|802.85|798.85|801.96|797.96|22
1621598310000|2021-05-21 11:58:30|802.43|798.43|803.93|799.93|803.93|799.93|802.39|798.39|26
1621598320000|2021-05-21 11:58:40|803.95|799.95|803.67|799.67|803.95|799.95|803.63|799.63|18
1621598330000|2021-05-21 11:58:50|803.68|799.68|803.25|799.25|803.75|799.75|803.25|799.25|18
1621598340000|2021-05-21 11:59:00|803.17|799.17|803.29|799.29|803.5|799.5|803.17|799.17|29
1621598350000|2021-05-21 11:59:10|803.49|799.49|803.53|799.53|803.57|799.57|803.34|799.34|12
1621598360000|2021-05-21 11:59:20|803.51|799.51|804.13|800.13|804.13|800.13|803.51|799.51|20
1621598370000|2021-05-21 11:59:30|804.14|800.14|805.64|801.64|805.7|801.7|804.13|800.13|26
1621598380000|2021-05-21 11:59:40|805.66|801.66|807.02|803.02|807.26|803.26|805.66|801.66|29
1621598390000|2021-05-21 11:59:50|807.03|803.03|806.77|802.77|807.26|803.26|806.76|802.76|15
1621598400000|2021-05-21 12:00:00|806.79|802.79|806.1|802.1|806.79|802.79|805.88|801.88|21
1621598410000|2021-05-21 12:00:10|806.22|802.22|806.96|802.96|807.16|803.16|806.22|802.22|23
1621598420000|2021-05-21 12:00:20|806.81|802.81|808.66|804.66|808.66|804.66|806.81|802.81|25
1621598430000|2021-05-21 12:00:30|808.67|804.67|811.11|807.11|811.28|807.28|808.67|804.67|37
1621598440000|2021-05-21 12:00:40|811.12|807.12|812.84|808.84|812.98|808.98|811.09|807.09|30
1621598450000|2021-05-21 12:00:50|813.13|809.13|811.98|807.98|813.51|809.51|811.98|807.98|33
1621598460000|2021-05-21 12:01:00|812.28|808.28|813.16|809.16|813.16|809.16|812.18|808.18|27
1621598470000|2021-05-21 12:01:10|813.13|809.13|813.11|809.11|813.3|809.3|812.87|808.87|27
1621598480000|2021-05-21 12:01:20|813.12|809.12|813.89|809.89|814.09|810.09|813.04|809.04|29
1621598490000|2021-05-21 12:01:30|813.81|809.81|814.43|810.43|814.5|810.5|813.77|809.77|24
1621598500000|2021-05-21 12:01:40|814.67|810.67|814.54|810.54|814.67|810.67|814.51|810.51|23
1621598510000|2021-05-21 12:01:50|814.57|810.57|815.34|811.34|815.34|811.34|814.48|810.48|21
1621598520000|2021-05-21 12:02:00|815.32|811.32|815.11|811.11|815.37|811.37|815.07|811.07|18
1621598530000|2021-05-21 12:02:10|814.9|810.9|814.83|810.83|814.9|810.9|814.78|810.78|15
1621598540000|2021-05-21 12:02:20|814.84|810.84|814.83|810.83|814.86|810.86|814.78|810.78|13
1621598550000|2021-05-21 12:02:30|814.82|810.82|814.99|810.99|815.12|811.12|814.53|810.53|28
1621598560000|2021-05-21 12:02:40|815.17|811.17|815.86|811.86|815.86|811.86|814.99|810.99|11
1621598570000|2021-05-21 12:02:50|815.8|811.8|815.05|811.05|815.8|811.8|814.92|810.92|11
1621598580000|2021-05-21 12:03:00|815.1|811.1|816.48|812.48|816.48|812.48|815.1|811.1|17
1621598590000|2021-05-21 12:03:10|816.49|812.49|815.48|811.48|816.49|812.49|815.08|811.08|25
1621598600000|2021-05-21 12:03:20|815.49|811.49|814.45|810.45|815.54|811.54|814.45|810.45|31
1621598610000|2021-05-21 12:03:30|814.44|810.44|814.19|810.19|814.47|810.47|814.01|810.01|22
1621598620000|2021-05-21 12:03:40|814.21|810.21|813.15|809.15|814.21|810.21|813.1|809.1|18
1621598630000|2021-05-21 12:03:50|813.1|809.1|813.43|809.43|813.43|809.43|813.06|809.06|24
1621598640000|2021-05-21 12:04:00|813.44|809.44|813.19|809.19|813.44|809.44|813|809|22
1621598650000|2021-05-21 12:04:10|813.27|809.27|814.51|810.51|814.6|810.6|813.27|809.27|17
1621598660000|2021-05-21 12:04:20|814.87|810.87|814.63|810.63|814.87|810.87|814.63|810.63|5
1621598670000|2021-05-21 12:04:30|814.48|810.48|813.69|809.69|814.68|810.68|813.65|809.65|24
1621598680000|2021-05-21 12:04:40|813.7|809.7|814.05|810.05|814.55|810.55|813.7|809.7|25
1621598690000|2021-05-21 12:04:50|814.03|810.03|813.5|809.5|814.03|810.03|813.5|809.5|11
1621598700000|2021-05-21 12:05:00|813.61|809.61|813.91|809.91|813.99|809.99|813.61|809.61|7
1621598710000|2021-05-21 12:05:10|814.03|810.03|813.49|809.49|814.03|810.03|813.37|809.37|20
1621598720000|2021-05-21 12:05:20|813.42|809.42|813.52|809.52|813.54|809.54|813.05|809.05|26
1621598730000|2021-05-21 12:05:30|813.55|809.55|813.23|809.23|813.57|809.57|813.22|809.22|15
1621598740000|2021-05-21 12:05:40|813.24|809.24|812.86|808.86|813.28|809.28|812.86|808.86|23
1621598750000|2021-05-21 12:05:50|812.85|808.85|812.61|808.61|813.04|809.04|812.6|808.6|26
1621598760000|2021-05-21 12:06:00|812.6|808.6|814.01|810.01|814.08|810.08|812.57|808.57|27
1621598770000|2021-05-21 12:06:10|814.09|810.09|815.53|811.53|815.72|811.72|814.01|810.01|20
1621598780000|2021-05-21 12:06:20|815.51|811.51|814.2|810.2|815.6|811.6|814.16|810.16|27
1621598790000|2021-05-21 12:06:30|814.19|810.19|813.35|809.35|814.26|810.26|813.35|809.35|27
1621598800000|2021-05-21 12:06:40|813.4|809.4|813.51|809.51|813.51|809.51|813.32|809.32|10
1621598810000|2021-05-21 12:06:50|813.53|809.53|813.51|809.51|813.53|809.53|813.51|809.51|4
1621598820000|2021-05-21 12:07:00|813.52|809.52|813.86|809.86|813.86|809.86|813.51|809.51|13
1621598830000|2021-05-21 12:07:10|813.87|809.87|814|810|814|810|813.8|809.8|12
1621598840000|2021-05-21 12:07:20|814.73|810.73|814.06|810.06|814.73|810.73|814.06|810.06|17
1621598850000|2021-05-21 12:07:30|814.05|810.05|814.32|810.32|814.52|810.52|813.9|809.9|26
1621598860000|2021-05-21 12:07:40|813.95|809.95|813.46|809.46|814.05|810.05|813.46|809.46|24
1621598870000|2021-05-21 12:07:50|813.42|809.42|813.23|809.23|813.42|809.42|813.23|809.23|13
1621598880000|2021-05-21 12:08:00|813.22|809.22|813.13|809.13|813.23|809.23|813.06|809.06|16
1621598890000|2021-05-21 12:08:10|813.05|809.05|811.87|807.87|813.05|809.05|811.53|807.53|26
1621598900000|2021-05-21 12:08:20|811.88|807.88|812.34|808.34|812.34|808.34|811.8|807.8|26
1621598910000|2021-05-21 12:08:30|812.36|808.36|812.45|808.45|812.56|808.56|812.36|808.36|18
1621598920000|2021-05-21 12:08:40|812.44|808.44|810.95|806.95|812.44|808.44|810.95|806.95|28
1621598930000|2021-05-21 12:08:50|810.96|806.96|810.44|806.44|811.31|807.31|810.41|806.41|29
1621598940000|2021-05-21 12:09:00|810.32|806.32|810.65|806.65|810.8|806.8|810.32|806.32|19
1621598950000|2021-05-21 12:09:10|810.66|806.66|811.07|807.07|811.26|807.26|810.58|806.58|20
1621598960000|2021-05-21 12:09:20|811.14|807.14|809.68|805.68|811.14|807.14|809.68|805.68|26
1621598970000|2021-05-21 12:09:30|809.62|805.62|807.94|803.94|809.64|805.64|807.89|803.89|30
1621598980000|2021-05-21 12:09:40|807.93|803.93|808.12|804.12|809.46|805.46|807.75|803.75|29
1621598990000|2021-05-21 12:09:50|808.14|804.14|808.3|804.3|808.54|804.54|808.14|804.14|22
1621599000000|2021-05-21 12:10:00|808.31|804.31|808.18|804.18|808.32|804.32|807.72|803.72|14
1621599010000|2021-05-21 12:10:10|808.19|804.19|806.12|802.12|808.19|804.19|806.12|802.12|25
1621599020000|2021-05-21 12:10:20|805.82|801.82|804.55|800.55|805.82|801.82|804.44|800.44|33
1621599030000|2021-05-21 12:10:30|804.54|800.54|805|801|805.43|801.43|804.42|800.42|30
1621599040000|2021-05-21 12:10:40|804.99|800.99|804.82|800.82|805.28|801.28|804.77|800.77|24
1621599050000|2021-05-21 12:10:50|804.23|800.23|804.2|800.2|804.3|800.3|803.95|799.95|24
1621599060000|2021-05-21 12:11:00|804.22|800.22|804.91|800.91|804.91|800.91|804.12|800.12|33
1621599070000|2021-05-21 12:11:10|805.54|801.54|807.6|803.6|807.78|803.78|805.54|801.54|27
1621599080000|2021-05-21 12:11:20|807.68|803.68|808.17|804.17|808.94|804.94|807.68|803.68|23
1621599090000|2021-05-21 12:11:30|808.4|804.4|807.71|803.71|808.62|804.62|807.71|803.71|11
1621599100000|2021-05-21 12:11:40|807.8|803.8|808.21|804.21|808.92|804.92|807.8|803.8|24
1621599110000|2021-05-21 12:11:50|808.05|804.05|808.32|804.32|808.32|804.32|808.02|804.02|10
1621599120000|2021-05-21 12:12:00|808.34|804.34|808.68|804.68|808.68|804.68|808.15|804.15|22
1621599130000|2021-05-21 12:12:10|808.45|804.45|807.98|803.98|808.49|804.49|807.95|803.95|22
1621599140000|2021-05-21 12:12:20|807.97|803.97|809.05|805.05|809.05|805.05|807.96|803.96|21
1621599150000|2021-05-21 12:12:30|808.93|804.93|810.3|806.3|810.61|806.61|808.93|804.93|23
1621599160000|2021-05-21 12:12:40|811.28|807.28|812.43|808.43|812.71|808.71|811.25|807.25|26
1621599170000|2021-05-21 12:12:50|812.39|808.39|811.18|807.18|812.39|808.39|810.91|806.91|27
1621599180000|2021-05-21 12:13:00|811.04|807.04|811.71|807.71|811.71|807.71|810.98|806.98|24
1621599190000|2021-05-21 12:13:10|811.73|807.73|812.15|808.15|812.34|808.34|811.37|807.37|18
1621599200000|2021-05-21 12:13:20|812.29|808.29|810.78|806.78|812.29|808.29|810.77|806.77|22
1621599210000|2021-05-21 12:13:30|810.83|806.83|810.77|806.77|810.83|806.83|810.56|806.56|30
1621599220000|2021-05-21 12:13:40|810.83|806.83|811.14|807.14|811.17|807.17|810.47|806.47|32
1621599230000|2021-05-21 12:13:50|811.17|807.17|811.29|807.29|811.31|807.31|811.05|807.05|25
1621599240000|2021-05-21 12:14:00|811.3|807.3|810.73|806.73|811.3|807.3|810.69|806.69|22
1621599250000|2021-05-21 12:14:10|810.57|806.57|810.09|806.09|810.57|806.57|810.09|806.09|24
1621599260000|2021-05-21 12:14:20|810.1|806.1|809.71|805.71|810.11|806.11|809.71|805.71|16
1621599270000|2021-05-21 12:14:30|809.72|805.72|810.2|806.2|810.75|806.75|809.7|805.7|28
1621599280000|2021-05-21 12:14:40|810.23|806.23|810.48|806.48|810.61|806.61|810.23|806.23|26
1621599290000|2021-05-21 12:14:50|810.49|806.49|809.85|805.85|810.52|806.52|809.76|805.76|22
1621599300000|2021-05-21 12:15:00|809.92|805.92|812.86|808.86|812.86|808.86|809.92|805.92|24
1621599310000|2021-05-21 12:15:10|812.75|808.75|812.89|808.89|813.19|809.19|812.69|808.69|23
1621599320000|2021-05-21 12:15:20|812.82|808.82|812.73|808.73|812.92|808.92|812.7|808.7|11
1621599330000|2021-05-21 12:15:30|812.75|808.75|812.05|808.05|812.77|808.77|811.67|807.67|21
1621599340000|2021-05-21 12:15:40|811.58|807.58|810.46|806.46|812.05|808.05|810.35|806.35|18
1621599350000|2021-05-21 12:15:50|810.47|806.47|809.7|805.7|810.54|806.54|809.7|805.7|24
1621599360000|2021-05-21 12:16:00|809.73|805.73|809.6|805.6|809.73|805.73|809.37|805.37|18
1621599370000|2021-05-21 12:16:10|809.62|805.62|810.18|806.18|810.18|806.18|809.56|805.56|18
1621599380000|2021-05-21 12:16:20|810.33|806.33|810.53|806.53|811.15|807.15|809.86|805.86|18
1621599390000|2021-05-21 12:16:30|810.48|806.48|810.73|806.73|810.73|806.73|809.86|805.86|7
1621599400000|2021-05-21 12:16:40|811.66|807.66|811.6|807.6|811.82|807.82|811.6|807.6|22
1621599410000|2021-05-21 12:16:50|811.45|807.45|809.99|805.99|811.45|807.45|809.99|805.99|29
1621599420000|2021-05-21 12:17:00|809.95|805.95|809.41|805.41|809.95|805.95|809.36|805.36|24
1621599430000|2021-05-21 12:17:10|809.44|805.44|810.34|806.34|810.53|806.53|809.42|805.42|32
1621599440000|2021-05-21 12:17:20|810.33|806.33|808.5|804.5|810.34|806.34|808.5|804.5|22
1621599450000|2021-05-21 12:17:30|808.47|804.47|807.35|803.35|808.47|804.47|806.83|802.83|25
1621599460000|2021-05-21 12:17:40|807.41|803.41|807.44|803.44|807.48|803.48|807.35|803.35|9
1621599470000|2021-05-21 12:17:50|807.45|803.45|807.74|803.74|807.74|803.74|807.45|803.45|10
1621599480000|2021-05-21 12:18:00|807.77|803.77|807.55|803.55|807.92|803.92|807.5|803.5|13
1621599490000|2021-05-21 12:18:10|807.56|803.56|806.22|802.22|807.56|803.56|806.2|802.2|20
1621599500000|2021-05-21 12:18:20|806.2|802.2|805.72|801.72|806.77|802.77|805.72|801.72|26
1621599510000|2021-05-21 12:18:30|805.75|801.75|805.66|801.66|806.09|802.09|805.66|801.66|24
1621599520000|2021-05-21 12:18:40|805.65|801.65|805.21|801.21|805.65|801.65|804.88|800.88|17
1621599530000|2021-05-21 12:18:50|805.22|801.22|804.9|800.9|805.56|801.56|804.9|800.9|23
1621599540000|2021-05-21 12:19:00|804.87|800.87|805.31|801.31|805.35|801.35|804.85|800.85|21
1621599550000|2021-05-21 12:19:10|805.37|801.37|807.35|803.35|808.19|804.19|805.17|801.17|24
1621599560000|2021-05-21 12:19:20|807.36|803.36|805.7|801.7|807.36|803.36|805.45|801.45|25
1621599570000|2021-05-21 12:19:30|805.66|801.66|806.1|802.1|806.36|802.36|805.51|801.51|28
1621599580000|2021-05-21 12:19:40|806.09|802.09|806.29|802.29|806.31|802.31|806.09|802.09|11
1621599590000|2021-05-21 12:19:50|806.27|802.27|806.18|802.18|806.28|802.28|805.79|801.79|24
1621599600000|2021-05-21 12:20:00|806.17|802.17|806.2|802.2|806.2|802.2|806.02|802.02|7
1621599610000|2021-05-21 12:20:10|806.24|802.24|805.18|801.18|806.24|802.24|805.18|801.18|21
1621599620000|2021-05-21 12:20:20|805.04|801.04|804.73|800.73|805.04|801.04|804.42|800.42|21
1621599630000|2021-05-21 12:20:30|804.71|800.71|804.73|800.73|804.76|800.76|804.71|800.71|9
1621599640000|2021-05-21 12:20:40|804.76|800.76|804.69|800.69|804.88|800.88|804.69|800.69|11
1621599650000|2021-05-21 12:20:50|804.66|800.66|804.68|800.68|804.73|800.73|804.07|800.07|26
1621599660000|2021-05-21 12:21:00|804.08|800.08|803.72|799.72|804.08|800.08|803.4|799.4|30
1621599670000|2021-05-21 12:21:10|803.73|799.73|803.42|799.42|803.73|799.73|803.42|799.42|21
1621599680000|2021-05-21 12:21:20|803.35|799.35|803.92|799.92|803.92|799.92|803.17|799.17|30
1621599690000|2021-05-21 12:21:30|803.96|799.96|804.53|800.53|804.53|800.53|803.64|799.64|16
1621599700000|2021-05-21 12:21:40|804.43|800.43|804.48|800.48|805.24|801.24|804.36|800.36|24
1621599710000|2021-05-21 12:21:50|804.75|800.75|804.87|800.87|804.98|800.98|804.75|800.75|18
1621599720000|2021-05-21 12:22:00|804.86|800.86|804.45|800.45|804.86|800.86|804.11|800.11|23
1621599730000|2021-05-21 12:22:10|804.46|800.46|804.43|800.43|804.46|800.46|804.2|800.2|22
1621599740000|2021-05-21 12:22:20|804.36|800.36|804.57|800.57|804.93|800.93|804.36|800.36|18
1621599750000|2021-05-21 12:22:30|804.61|800.61|804.53|800.53|804.74|800.74|804.32|800.32|26
1621599760000|2021-05-21 12:22:40|804.61|800.61|805.19|801.19|805.4|801.4|804.6|800.6|23
1621599770000|2021-05-21 12:22:50|805.57|801.57|805.65|801.65|806.31|802.31|805.55|801.55|21
1621599780000|2021-05-21 12:23:00|805.52|801.52|806.02|802.02|806.02|802.02|805.24|801.24|26
1621599790000|2021-05-21 12:23:10|805.91|801.91|805.8|801.8|806.03|802.03|805.68|801.68|20
1621599800000|2021-05-21 12:23:20|805.77|801.77|806.02|802.02|806.21|802.21|805.77|801.77|15
1621599810000|2021-05-21 12:23:30|806.05|802.05|805.03|801.03|806.05|802.05|804.9|800.9|27
1621599820000|2021-05-21 12:23:40|805.02|801.02|805.59|801.59|805.59|801.59|804.98|800.98|22
1621599830000|2021-05-21 12:23:50|805.6|801.6|805.37|801.37|805.6|801.6|804.99|800.99|28
1621599840000|2021-05-21 12:24:00|805.38|801.38|804.49|800.49|805.38|801.38|804.49|800.49|28
1621599850000|2021-05-21 12:24:10|804.52|800.52|805.63|801.63|805.64|801.64|804.52|800.52|31
1621599860000|2021-05-21 12:24:20|805.59|801.59|805.13|801.13|805.63|801.63|805.13|801.13|27
1621599870000|2021-05-21 12:24:30|805.14|801.14|805|801|805.5|801.5|804.9|800.9|30
1621599880000|2021-05-21 12:24:40|805.04|801.04|804.68|800.68|805.13|801.13|804.68|800.68|21
1621599890000|2021-05-21 12:24:50|804.63|800.63|803.26|799.26|804.66|800.66|803.24|799.24|34
1621599900000|2021-05-21 12:25:00|803.27|799.27|803.74|799.74|803.94|799.94|803.27|799.27|18
1621599910000|2021-05-21 12:25:10|804.09|800.09|804.86|800.86|804.86|800.86|804.09|800.09|17
1621599920000|2021-05-21 12:25:20|804.79|800.79|804.79|800.79|805.13|801.13|804.79|800.79|9
1621599930000|2021-05-21 12:25:30|805.13|801.13|804.79|800.79|805.13|801.13|804.73|800.73|12
1621599940000|2021-05-21 12:25:40|804.97|800.97|804.79|800.79|805.1|801.1|804.79|800.79|8
1621599950000|2021-05-21 12:25:50|805.06|801.06|805.73|801.73|805.73|801.73|804.79|800.79|7
1621599960000|2021-05-21 12:26:00|805.85|801.85|806.33|802.33|806.33|802.33|805.85|801.85|14
1621599970000|2021-05-21 12:26:10|806.44|802.44|806.03|802.03|806.44|802.44|805.38|801.38|5
1621599980000|2021-05-21 12:26:20|805.98|801.98|806.15|802.15|806.49|802.49|805.95|801.95|23
1621599990000|2021-05-21 12:26:30|806.14|802.14|806.02|802.02|806.27|802.27|805.92|801.92|19
1621600000000|2021-05-21 12:26:40|806.01|802.01|806.1|802.1|806.24|802.24|806.01|802.01|19
1621600010000|2021-05-21 12:26:50|806.11|802.11|806.13|802.13|806.14|802.14|806.02|802.02|13
1621600020000|2021-05-21 12:27:00|806.14|802.14|805.97|801.97|806.22|802.22|805.97|801.97|14
1621600030000|2021-05-21 12:27:10|805.98|801.98|806.56|802.56|806.64|802.64|805.98|801.98|24
1621600040000|2021-05-21 12:27:20|806.62|802.62|806.35|802.35|806.62|802.62|806.22|802.22|21
1621600050000|2021-05-21 12:27:30|806.36|802.36|805.76|801.76|806.38|802.38|805.69|801.69|29
1621600060000|2021-05-21 12:27:40|805.78|801.78|805.78|801.78|806|802|805.68|801.68|22
1621600070000|2021-05-21 12:27:50|805.76|801.76|804.74|800.74|805.77|801.77|804.74|800.74|25
1621600080000|2021-05-21 12:28:00|804.72|800.72|804.08|800.08|804.93|800.93|804.08|800.08|17
1621600090000|2021-05-21 12:28:10|804.07|800.07|803.92|799.92|804.93|800.93|803.54|799.54|19
1621600100000|2021-05-21 12:28:20|804.12|800.12|805.45|801.45|805.47|801.47|804.12|800.12|29
1621600110000|2021-05-21 12:28:30|805.49|801.49|804.52|800.52|805.73|801.73|804.52|800.52|23
1621600120000|2021-05-21 12:28:40|804.51|800.51|803.85|799.85|804.61|800.61|803.81|799.81|36
1621600130000|2021-05-21 12:28:50|803.36|799.36|803.92|799.92|804.14|800.14|803.36|799.36|16
1621600140000|2021-05-21 12:29:00|803.88|799.88|803.42|799.42|803.91|799.91|803.4|799.4|25
1621600150000|2021-05-21 12:29:10|803.43|799.43|803.02|799.02|803.6|799.6|802.94|798.94|29
1621600160000|2021-05-21 12:29:20|803.03|799.03|802.61|798.61|803.04|799.04|802.61|798.61|22
1621600170000|2021-05-21 12:29:30|802.62|798.62|803.11|799.11|803.21|799.21|802.62|798.62|19
1621600180000|2021-05-21 12:29:40|803.09|799.09|803.35|799.35|803.37|799.37|802.95|798.95|20
1621600190000|2021-05-21 12:29:50|803.34|799.34|802.75|798.75|803.66|799.66|802.74|798.74|28
1621600200000|2021-05-21 12:30:00|802.78|798.78|803.74|799.74|803.8|799.8|802.72|798.72|25
1621600210000|2021-05-21 12:30:10|803.76|799.76|806.05|802.05|806.16|802.16|803.76|799.76|19
1621600220000|2021-05-21 12:30:20|806.02|802.02|805.82|801.82|806.17|802.17|805.6|801.6|21
1621600230000|2021-05-21 12:30:30|805.84|801.84|805.34|801.34|805.93|801.93|805.15|801.15|25
1621600240000|2021-05-21 12:30:40|805.33|801.33|805.26|801.26|805.75|801.75|805.22|801.22|33
1621600250000|2021-05-21 12:30:50|805.27|801.27|804.02|800.02|805.7|801.7|804.02|800.02|31
1621600260000|2021-05-21 12:31:00|804.04|800.04|803.32|799.32|804.42|800.42|803.27|799.27|30
1621600270000|2021-05-21 12:31:10|803.31|799.31|802.29|798.29|803.38|799.38|802.29|798.29|31
1621600280000|2021-05-21 12:31:20|802.16|798.16|800|796|802.16|798.16|799.89|795.89|34
1621600290000|2021-05-21 12:31:30|799.99|795.99|800.44|796.44|800.46|796.46|799.44|795.44|27
1621600300000|2021-05-21 12:31:40|800.34|796.34|799.98|795.98|800.34|796.34|799.62|795.62|22
1621600310000|2021-05-21 12:31:50|800.1|796.1|799.62|795.62|800.1|796.1|799.47|795.47|18
1621600320000|2021-05-21 12:32:00|799.61|795.61|801.05|797.05|801.05|797.05|799.61|795.61|25
1621600330000|2021-05-21 12:32:10|801.08|797.08|800.94|796.94|801.1|797.1|800.71|796.71|18
1621600340000|2021-05-21 12:32:20|800.93|796.93|800.95|796.95|800.95|796.95|800.43|796.43|23
1621600350000|2021-05-21 12:32:30|801.04|797.04|800.58|796.58|801.58|797.58|800.58|796.58|23
1621600360000|2021-05-21 12:32:40|800.51|796.51|800.26|796.26|800.56|796.56|800.22|796.22|21
1621600370000|2021-05-21 12:32:50|800.25|796.25|801.26|797.26|801.27|797.27|800.25|796.25|22
1621600380000|2021-05-21 12:33:00|801.25|797.25|800.74|796.74|801.25|797.25|800.38|796.38|25
1621600390000|2021-05-21 12:33:10|800.76|796.76|801.28|797.28|801.28|797.28|800.71|796.71|20
1621600400000|2021-05-21 12:33:20|801.4|797.4|800.71|796.71|801.43|797.43|800.59|796.59|24
1621600410000|2021-05-21 12:33:30|800.64|796.64|800|796|800.64|796.64|799.93|795.93|27
1621600420000|2021-05-21 12:33:40|800.16|796.16|800.35|796.35|800.41|796.41|800.16|796.16|25
1621600430000|2021-05-21 12:33:50|800.36|796.36|799.95|795.95|800.41|796.41|799.95|795.95|18
1621600440000|2021-05-21 12:34:00|799.98|795.98|799.95|795.95|799.98|795.98|799.59|795.59|19
1621600450000|2021-05-21 12:34:10|799.96|795.96|800.44|796.44|800.44|796.44|799.96|795.96|16
1621600460000|2021-05-21 12:34:20|800.41|796.41|800.21|796.21|800.41|796.41|800.13|796.13|15
1621600470000|2021-05-21 12:34:30|800.22|796.22|800.86|796.86|801.22|797.22|800.22|796.22|25
1621600480000|2021-05-21 12:34:40|800.95|796.95|800.87|796.87|801.6|797.6|800.86|796.86|13
1621600490000|2021-05-21 12:34:50|800.73|796.73|800.94|796.94|800.94|796.94|800.5|796.5|25
1621600500000|2021-05-21 12:35:00|800.95|796.95|801.09|797.09|801.1|797.1|800.95|796.95|14
1621600510000|2021-05-21 12:35:10|801.1|797.1|800.83|796.83|801.27|797.27|800.83|796.83|15
1621600520000|2021-05-21 12:35:20|800.85|796.85|800.37|796.37|800.87|796.87|800.34|796.34|21
1621600530000|2021-05-21 12:35:30|800.38|796.38|800.07|796.07|800.38|796.38|799.82|795.82|22
1621600540000|2021-05-21 12:35:40|800.08|796.08|799.83|795.83|800.08|796.08|799.79|795.79|17
1621600550000|2021-05-21 12:35:50|799.82|795.82|799.79|795.79|799.83|795.83|799.79|795.79|4
1621600560000|2021-05-21 12:36:00|799.78|795.78|799.97|795.97|799.97|795.97|799.78|795.78|8
1621600570000|2021-05-21 12:36:10|800.18|796.18|800.08|796.08|800.22|796.22|800.07|796.07|12
1621600580000|2021-05-21 12:36:20|800.15|796.15|800.7|796.7|800.84|796.84|800.12|796.12|21
1621600590000|2021-05-21 12:36:30|800.63|796.63|800.56|796.56|800.63|796.63|800.44|796.44|6
1621600600000|2021-05-21 12:36:40|800.62|796.62|800.62|796.62|800.62|796.62|800.56|796.56|3
1621600610000|2021-05-21 12:36:50|800.71|796.71|800.67|796.67|800.9|796.9|800.62|796.62|6
1621600620000|2021-05-21 12:37:00|800.66|796.66|800.72|796.72|800.72|796.72|800.43|796.43|12
1621600630000|2021-05-21 12:37:10|800.89|796.89|800.59|796.59|800.89|796.89|800.59|796.59|12
1621600640000|2021-05-21 12:37:20|800.54|796.54|799.94|795.94|800.54|796.54|799.93|795.93|21
1621600650000|2021-05-21 12:37:30|799.93|795.93|799.75|795.75|799.96|795.96|799.75|795.75|8
1621600660000|2021-05-21 12:37:40|799.74|795.74|799.63|795.63|799.74|795.74|799.61|795.61|7
1621600670000|2021-05-21 12:37:50|799.56|795.56|799.51|795.51|799.56|795.56|799.51|795.51|5
1621600680000|2021-05-21 12:38:00|799.62|795.62|800.12|796.12|800.12|796.12|799.62|795.62|10
1621600690000|2021-05-21 12:38:10|800.14|796.14|801.2|797.2|801.2|797.2|800.14|796.14|13
1621600700000|2021-05-21 12:38:20|801.22|797.22|801.35|797.35|801.75|797.75|801.22|797.22|15
1621600710000|2021-05-21 12:38:30|801.36|797.36|801.6|797.6|801.6|797.6|801.31|797.31|10
1621600720000|2021-05-21 12:38:40|801.31|797.31|801.4|797.4|801.6|797.6|801.3|797.3|13
1621600730000|2021-05-21 12:38:50|801.39|797.39|801.98|797.98|801.98|797.98|801.31|797.31|11
1621600740000|2021-05-21 12:39:00|802.09|798.09|802.39|798.39|802.39|798.39|801.49|797.49|17
1621600750000|2021-05-21 12:39:10|802.42|798.42|802.39|798.39|802.42|798.42|801.77|797.77|13
1621600760000|2021-05-21 12:39:20|802.46|798.46|803.04|799.04|803.05|799.05|802.46|798.46|20
1621600770000|2021-05-21 12:39:30|803.05|799.05|803.8|799.8|803.8|799.8|803.05|799.05|20
1621600780000|2021-05-21 12:39:40|803.75|799.75|803.68|799.68|803.83|799.83|803.68|799.68|8
1621600790000|2021-05-21 12:39:50|803.69|799.69|803.66|799.66|803.73|799.73|803.57|799.57|18
1621600800000|2021-05-21 12:40:00|803.65|799.65|803.74|799.74|803.77|799.77|803.65|799.65|19
1621600810000|2021-05-21 12:40:10|803.75|799.75|803.24|799.24|803.77|799.77|803.24|799.24|15
1621600820000|2021-05-21 12:40:20|803.17|799.17|803.92|799.92|803.92|799.92|803.1|799.1|15
1621600830000|2021-05-21 12:40:30|803.7|799.7|804.32|800.32|804.32|800.32|803.7|799.7|20
1621600840000|2021-05-21 12:40:40|804.33|800.33|804.3|800.3|804.33|800.33|804.25|800.25|9
1621600850000|2021-05-21 12:40:50|804.48|800.48|804.48|800.48|804.78|800.78|804.48|800.48|12
1621600860000|2021-05-21 12:41:00|804.56|800.56|805.07|801.07|805.79|801.79|804.54|800.54|17
1621600870000|2021-05-21 12:41:10|804.93|800.93|804.74|800.74|805|801|804.74|800.74|13
1621600880000|2021-05-21 12:41:20|804.55|800.55|804.71|800.71|804.85|800.85|804.55|800.55|16
1621600890000|2021-05-21 12:41:30|804.72|800.72|805.44|801.44|805.44|801.44|804.72|800.72|15
1621600900000|2021-05-21 12:41:40|805.43|801.43|804.67|800.67|805.43|801.43|804.59|800.59|21
1621600910000|2021-05-21 12:41:50|804.69|800.69|804.81|800.81|804.81|800.81|804.56|800.56|10
1621600920000|2021-05-21 12:42:00|804.82|800.82|804.75|800.75|804.82|800.82|804.75|800.75|8
1621600930000|2021-05-21 12:42:10|804.77|800.77|805.4|801.4|805.4|801.4|804.77|800.77|13
1621600940000|2021-05-21 12:42:20|805.41|801.41|805.05|801.05|805.6|801.6|805.05|801.05|21
1621600950000|2021-05-21 12:42:30|805.04|801.04|803.68|799.68|805.04|801.04|803.68|799.68|27
1621600960000|2021-05-21 12:42:40|803.66|799.66|802.86|798.86|803.66|799.66|802.83|798.83|23
1621600970000|2021-05-21 12:42:50|802.83|798.83|802.32|798.32|802.83|798.83|802.26|798.26|17
1621600980000|2021-05-21 12:43:00|802.28|798.28|801.43|797.43|802.34|798.34|800.95|796.95|16
1621600990000|2021-05-21 12:43:10|801.44|797.44|800.47|796.47|801.49|797.49|800.47|796.47|22
1621601000000|2021-05-21 12:43:20|800.45|796.45|800.44|796.44|800.81|796.81|800.26|796.26|26
1621601010000|2021-05-21 12:43:30|800.36|796.36|799.9|795.9|800.36|796.36|799.86|795.86|18
1621601020000|2021-05-21 12:43:40|799.81|795.81|799.68|795.68|799.91|795.91|799.68|795.68|14
1621601030000|2021-05-21 12:43:50|799.66|795.66|799.61|795.61|799.66|795.66|799.61|795.61|9
1621601040000|2021-05-21 12:44:00|799.62|795.62|800.72|796.72|800.79|796.79|799.61|795.61|22
1621601050000|2021-05-21 12:44:10|800.73|796.73|800.15|796.15|800.88|796.88|800.15|796.15|25
1621601060000|2021-05-21 12:44:20|800.08|796.08|800.8|796.8|800.8|796.8|799.83|795.83|30
1621601070000|2021-05-21 12:44:30|800.81|796.81|800.61|796.61|800.84|796.84|800.23|796.23|28
1621601080000|2021-05-21 12:44:40|800.59|796.59|799.93|795.93|800.59|796.59|799.77|795.77|23
1621601090000|2021-05-21 12:44:50|799.94|795.94|801.08|797.08|801.08|797.08|799.94|795.94|27
1621601100000|2021-05-21 12:45:00|801.07|797.07|801.42|797.42|801.53|797.53|801.07|797.07|15
1621601110000|2021-05-21 12:45:10|801.49|797.49|802.97|798.97|802.99|798.99|801.49|797.49|15
1621601120000|2021-05-21 12:45:20|802.98|798.98|802.5|798.5|802.98|798.98|802.44|798.44|13
1621601130000|2021-05-21 12:45:30|802.4|798.4|801.85|797.85|802.4|798.4|801.85|797.85|23
1621601140000|2021-05-21 12:45:40|801.96|797.96|801.34|797.34|802.2|798.2|801.34|797.34|25
1621601150000|2021-05-21 12:45:50|801.36|797.36|801.61|797.61|801.61|797.61|801.33|797.33|14
1621601160000|2021-05-21 12:46:00|801.73|797.73|802.17|798.17|802.17|798.17|801.73|797.73|17
1621601170000|2021-05-21 12:46:10|802|798|802.16|798.16|802.82|798.82|802|798|13
1621601180000|2021-05-21 12:46:20|802.12|798.12|802.54|798.54|802.66|798.66|801.74|797.74|23
1621601190000|2021-05-21 12:46:30|802.48|798.48|802.47|798.47|802.48|798.48|802.4|798.4|10
1621601200000|2021-05-21 12:46:40|802.48|798.48|802.43|798.43|802.53|798.53|802.17|798.17|16
1621601210000|2021-05-21 12:46:50|802.42|798.42|802.23|798.23|802.42|798.42|802.14|798.14|16
1621601220000|2021-05-21 12:47:00|802.25|798.25|802.89|798.89|802.92|798.92|802.19|798.19|21
1621601230000|2021-05-21 12:47:10|802.86|798.86|802.64|798.64|802.86|798.86|802.45|798.45|17
1621601240000|2021-05-21 12:47:20|802.61|798.61|803.05|799.05|803.06|799.06|802.61|798.61|12
1621601250000|2021-05-21 12:47:30|803.01|799.01|802.97|798.97|803.08|799.08|802.89|798.89|20
1621601260000|2021-05-21 12:47:40|802.98|798.98|802.84|798.84|802.98|798.98|802.8|798.8|16
1621601270000|2021-05-21 12:47:50|802.82|798.82|802.55|798.55|802.93|798.93|802.54|798.54|13
1621601280000|2021-05-21 12:48:00|802.3|798.3|803.13|799.13|803.13|799.13|802.28|798.28|23
1621601290000|2021-05-21 12:48:10|803.14|799.14|803.12|799.12|803.14|799.14|802.88|798.88|11
1621601300000|2021-05-21 12:48:20|803.08|799.08|802.43|798.43|803.1|799.1|802.43|798.43|22
1621601310000|2021-05-21 12:48:30|802.42|798.42|801.46|797.46|802.42|798.42|801.36|797.36|21
1621601320000|2021-05-21 12:48:40|801.25|797.25|801.46|797.46|801.46|797.46|801.03|797.03|6
1621601330000|2021-05-21 12:48:50|801.03|797.03|799.63|795.63|801.46|797.46|799.63|795.63|12
1621601340000|2021-05-21 12:49:00|799.6|795.6|798.74|794.74|799.6|795.6|798.74|794.74|25
1621601350000|2021-05-21 12:49:10|799.25|795.25|799.44|795.44|799.44|795.44|798.9|794.9|18
1621601360000|2021-05-21 12:49:20|798.79|794.79|799.44|795.44|799.44|795.44|797.53|793.53|6
1621601370000|2021-05-21 12:49:30|795.11|791.11|794.07|790.07|795.14|791.14|794|790|21
1621601380000|2021-05-21 12:49:40|794.06|790.06|794.08|790.08|794.71|790.71|793.29|789.29|29
1621601390000|2021-05-21 12:49:50|794.1|790.1|794.63|790.63|794.66|790.66|794.1|790.1|9
1621601400000|2021-05-21 12:50:00|794.54|790.54|793.53|789.53|794.66|790.66|793.45|789.45|19
1621601410000|2021-05-21 12:50:10|793.64|789.64|793.63|789.63|793.98|789.98|793.62|789.62|25
1621601420000|2021-05-21 12:50:20|793.62|789.62|793.77|789.77|793.79|789.79|792.52|788.52|32
1621601430000|2021-05-21 12:50:30|793.76|789.76|792.86|788.86|793.81|789.81|792.83|788.83|26
1621601440000|2021-05-21 12:50:40|792.85|788.85|792.63|788.63|792.92|788.92|792.55|788.55|15
1621601450000|2021-05-21 12:50:50|792.35|788.35|791.59|787.59|792.63|788.63|791.38|787.38|24
1621601460000|2021-05-21 12:51:00|791.06|787.06|792.83|788.83|792.83|788.83|791.06|787.06|16
1621601470000|2021-05-21 12:51:10|792.97|788.97|792.16|788.16|793.25|789.25|792.15|788.15|17
1621601480000|2021-05-21 12:51:20|792.15|788.15|791.38|787.38|792.15|788.15|791.35|787.35|20
1621601490000|2021-05-21 12:51:30|791.39|787.39|790.65|786.65|791.71|787.71|790.65|786.65|28
1621601500000|2021-05-21 12:51:40|790.62|786.62|790.34|786.34|790.62|786.62|790.18|786.18|32
1621601510000|2021-05-21 12:51:50|790.33|786.33|790.32|786.32|790.38|786.38|790.21|786.21|25
1621601520000|2021-05-21 12:52:00|790.1|786.1|792.11|788.11|792.43|788.43|790.1|786.1|28
1621601530000|2021-05-21 12:52:10|792.08|788.08|792.43|788.43|792.45|788.45|791.94|787.94|18
1621601540000|2021-05-21 12:52:20|792.46|788.46|792.5|788.5|792.5|788.5|792.43|788.43|8
1621601550000|2021-05-21 12:52:30|792.48|788.48|791.3|787.3|792.48|788.48|791.3|787.3|20
1621601560000|2021-05-21 12:52:40|791.29|787.29|790.74|786.74|791.3|787.3|790.74|786.74|17
1621601570000|2021-05-21 12:52:50|790.94|786.94|790.28|786.28|790.95|786.95|790.27|786.27|17
1621601580000|2021-05-21 12:53:00|790.29|786.29|790.69|786.69|791.04|787.04|790.29|786.29|22
1621601590000|2021-05-21 12:53:10|790.63|786.63|790.29|786.29|790.9|786.9|790.29|786.29|18
1621601600000|2021-05-21 12:53:20|790.25|786.25|789.55|785.55|790.25|786.25|789.54|785.54|22
1621601610000|2021-05-21 12:53:30|789.59|785.59|788.91|784.91|789.67|785.67|788.91|784.91|30
1621601620000|2021-05-21 12:53:40|788.99|784.99|789.41|785.41|789.41|785.41|788.88|784.88|30
1621601630000|2021-05-21 12:53:50|789.47|785.47|789.22|785.22|789.48|785.48|789.2|785.2|21
1621601640000|2021-05-21 12:54:00|789.11|785.11|789.87|785.87|789.87|785.87|789.07|785.07|23
1621601650000|2021-05-21 12:54:10|789.8|785.8|790.67|786.67|790.76|786.76|789.74|785.74|14
1621601660000|2021-05-21 12:54:20|790.68|786.68|789.19|785.19|790.69|786.69|789.19|785.19|27
1621601670000|2021-05-21 12:54:30|789.22|785.22|789.29|785.29|789.42|785.42|789.12|785.12|21
1621601680000|2021-05-21 12:54:40|789.3|785.3|789.22|785.22|789.4|785.4|789.12|785.12|23
1621601690000|2021-05-21 12:54:50|789.09|785.09|788.85|784.85|789.1|785.1|788.82|784.82|15
1621601700000|2021-05-21 12:55:00|788.86|784.86|789.29|785.29|789.5|785.5|788.86|784.86|23
1621601710000|2021-05-21 12:55:10|789.3|785.3|789.53|785.53|789.6|785.6|789.25|785.25|21
1621601720000|2021-05-21 12:55:20|789.58|785.58|788.9|784.9|789.58|785.58|788.89|784.89|16
1621601730000|2021-05-21 12:55:30|788.87|784.87|787.67|783.67|788.87|784.87|787.67|783.67|28
1621601740000|2021-05-21 12:55:40|787.8|783.8|787.77|783.77|787.8|783.8|787.51|783.51|20
1621601750000|2021-05-21 12:55:50|787.79|783.79|787.54|783.54|788.37|784.37|787.54|783.54|30
1621601760000|2021-05-21 12:56:00|787.55|783.55|788.36|784.36|788.36|784.36|787.47|783.47|21
1621601770000|2021-05-21 12:56:10|788.38|784.38|788.88|784.88|789.01|785.01|787.98|783.98|17
1621601780000|2021-05-21 12:56:20|788.91|784.91|788.69|784.69|788.91|784.91|788.05|784.05|29
1621601790000|2021-05-21 12:56:30|788.7|784.7|788.35|784.35|788.85|784.85|788.35|784.35|17
1621601800000|2021-05-21 12:56:40|788.31|784.31|788.33|784.33|788.33|784.33|788.13|784.13|18
1621601810000|2021-05-21 12:56:50|788.34|784.34|788.37|784.37|788.68|784.68|788.3|784.3|18
1621601820000|2021-05-21 12:57:00|788.35|784.35|788.27|784.27|788.39|784.39|788.27|784.27|20
1621601830000|2021-05-21 12:57:10|788|784|788.07|784.07|788.11|784.11|787.68|783.68|19
1621601840000|2021-05-21 12:57:20|788.1|784.1|788.89|784.89|788.91|784.91|788|784|21
1621601850000|2021-05-21 12:57:30|788.87|784.87|789.04|785.04|789.04|785.04|788.79|784.79|17
1621601860000|2021-05-21 12:57:40|789.02|785.02|788.82|784.82|789.12|785.12|788.82|784.82|20
1621601870000|2021-05-21 12:57:50|788.81|784.81|789.28|785.28|789.35|785.35|788.81|784.81|16
1621601880000|2021-05-21 12:58:00|789.88|785.88|789.05|785.05|789.88|785.88|788.96|784.96|22
1621601890000|2021-05-21 12:58:10|789.07|785.07|788.91|784.91|789.25|785.25|788.86|784.86|27
1621601900000|2021-05-21 12:58:20|788.9|784.9|788.76|784.76|788.96|784.96|788.61|784.61|19
1621601910000|2021-05-21 12:58:30|788.78|784.78|789.24|785.24|789.24|785.24|788.78|784.78|17
1621601920000|2021-05-21 12:58:40|789.22|785.22|788.9|784.9|789.22|785.22|788.87|784.87|16
1621601930000|2021-05-21 12:58:50|788.87|784.87|788.93|784.93|789.12|785.12|788.87|784.87|17
1621601940000|2021-05-21 12:59:00|788.98|784.98|788.93|784.93|789|785|788.71|784.71|19
1621601950000|2021-05-21 12:59:10|788.92|784.92|788.71|784.71|788.93|784.93|788.63|784.63|24
1621601960000|2021-05-21 12:59:20|788.73|784.73|788.52|784.52|788.83|784.83|788.46|784.46|22
1621601970000|2021-05-21 12:59:30|788.44|784.44|787.95|783.95|788.44|784.44|787.89|783.89|20
1621601980000|2021-05-21 12:59:40|788.01|784.01|787.89|783.89|788.01|784.01|787.83|783.83|12
1621601990000|2021-05-21 12:59:50|787.9|783.9|787.89|783.89|787.92|783.92|787.82|783.82|14
1621602000000|2021-05-21 13:00:00|787.92|783.92|788.32|784.32|788.36|784.36|787.67|783.67|26
1621602010000|2021-05-21 13:00:10|788.51|784.51|788.81|784.81|789.29|785.29|788.51|784.51|17
1621602020000|2021-05-21 13:00:20|789.01|785.01|788.85|784.85|789.01|785.01|788.46|784.46|17
1621602030000|2021-05-21 13:00:30|788.88|784.88|789.19|785.19|789.26|785.26|788.66|784.66|13
1621602040000|2021-05-21 13:00:40|789.17|785.17|789.68|785.68|789.69|785.69|788.86|784.86|13
1621602050000|2021-05-21 13:00:50|789.69|785.69|788.87|784.87|789.71|785.71|788.87|784.87|33
1621602060000|2021-05-21 13:01:00|788.81|784.81|788.95|784.95|788.95|784.95|788.53|784.53|29
1621602070000|2021-05-21 13:01:10|788.96|784.96|788.55|784.55|788.96|784.96|787.93|783.93|23
1621602080000|2021-05-21 13:01:20|788.48|784.48|788.64|784.64|788.64|784.64|786.79|782.79|15
1621602090000|2021-05-21 13:01:30|787.45|783.45|785.35|781.35|787.45|783.45|785.32|781.32|21
1621602100000|2021-05-21 13:01:40|785.26|781.26|785.35|781.35|785.35|781.35|785.26|781.26|7
1621602110000|2021-05-21 13:01:50|785.45|781.45|785.88|781.88|786.18|782.18|785.45|781.45|15
1621602120000|2021-05-21 13:02:00|785.79|781.79|787.47|783.47|787.47|783.47|785.79|781.79|22
1621602130000|2021-05-21 13:02:10|787.49|783.49|787.36|783.36|787.81|783.81|786.7|782.7|20
1621602140000|2021-05-21 13:02:20|787.49|783.49|786.73|782.73|787.67|783.67|786.71|782.71|25
1621602150000|2021-05-21 13:02:30|786.58|782.58|786.65|782.65|786.71|782.71|786.56|782.56|17
1621602160000|2021-05-21 13:02:40|786.68|782.68|787.79|783.79|787.79|783.79|786.56|782.56|22
1621602170000|2021-05-21 13:02:50|787.9|783.9|787.48|783.48|787.92|783.92|787.48|783.48|12
1621602180000|2021-05-21 13:03:00|787.67|783.67|789.21|785.21|789.21|785.21|787.29|783.29|15
1621602190000|2021-05-21 13:03:10|789.43|785.43|789.45|785.45|789.64|785.64|789.42|785.42|15
1621602200000|2021-05-21 13:03:20|789.46|785.46|789.49|785.49|789.62|785.62|789.45|785.45|19
1621602210000|2021-05-21 13:03:30|789.6|785.6|790.47|786.47|790.47|786.47|789.58|785.58|20
1621602220000|2021-05-21 13:03:40|790.56|786.56|789.84|785.84|790.56|786.56|789.84|785.84|22
1621602230000|2021-05-21 13:03:50|789.83|785.83|789.87|785.87|789.87|785.87|789.07|785.07|29
1621602240000|2021-05-21 13:04:00|789.88|785.88|790.1|786.1|790.18|786.18|789.88|785.88|11
1621602250000|2021-05-21 13:04:10|790.24|786.24|788.83|784.83|790.3|786.3|788.83|784.83|27
1621602260000|2021-05-21 13:04:20|789.08|785.08|788.94|784.94|789.36|785.36|788.89|784.89|19
1621602270000|2021-05-21 13:04:30|788.93|784.93|789.47|785.47|789.48|785.48|788.56|784.56|30
1621602280000|2021-05-21 13:04:40|789.46|785.46|788.54|784.54|789.46|785.46|788.54|784.54|21
1621602290000|2021-05-21 13:04:50|788.53|784.53|788.67|784.67|788.67|784.67|788.02|784.02|24
1621602300000|2021-05-21 13:05:00|788.75|784.75|788.14|784.14|788.93|784.93|788.12|784.12|23
1621602310000|2021-05-21 13:05:10|788.1|784.1|788.78|784.78|788.84|784.84|788.1|784.1|21
1621602320000|2021-05-21 13:05:20|788.75|784.75|788.9|784.9|788.99|784.99|788.75|784.75|16
1621602330000|2021-05-21 13:05:30|788.97|784.97|788.75|784.75|789.09|785.09|788.75|784.75|8
1621602340000|2021-05-21 13:05:40|788.9|784.9|789.64|785.64|789.88|785.88|788.75|784.75|6
1621602350000|2021-05-21 13:05:50|789.59|785.59|790.03|786.03|790.03|786.03|789.46|785.46|15
1621602360000|2021-05-21 13:06:00|790.04|786.04|789.49|785.49|790.41|786.41|789.49|785.49|10
1621602370000|2021-05-21 13:06:10|790.47|786.47|792.21|788.21|792.22|788.22|789.49|785.49|6
1621602380000|2021-05-21 13:06:20|792.22|788.22|792|788|792.54|788.54|792|788|11
1621602390000|2021-05-21 13:06:30|792.46|788.46|792.37|788.37|792.5|788.5|792|788|8
1621602400000|2021-05-21 13:06:40|792.38|788.38|793.12|789.12|793.65|789.65|792.33|788.33|17
1621602410000|2021-05-21 13:06:50|793.13|789.13|793.71|789.71|793.73|789.73|793.13|789.13|16
1621602420000|2021-05-21 13:07:00|793.7|789.7|792.41|788.41|793.71|789.71|792.41|788.41|26
1621602430000|2021-05-21 13:07:10|792.42|788.42|792.95|788.95|792.96|788.96|792.41|788.41|30
1621602440000|2021-05-21 13:07:20|792.96|788.96|793.37|789.37|793.47|789.47|792.94|788.94|17
1621602450000|2021-05-21 13:07:30|793.22|789.22|793.34|789.34|793.34|789.34|793.08|789.08|14
1621602460000|2021-05-21 13:07:40|793.46|789.46|793.61|789.61|793.65|789.65|793.44|789.44|20
1621602470000|2021-05-21 13:07:50|793.59|789.59|793.42|789.42|793.69|789.69|793.4|789.4|19
1621602480000|2021-05-21 13:08:00|793.06|789.06|792.83|788.83|793.06|789.06|792.83|788.83|13
1621602490000|2021-05-21 13:08:10|792.81|788.81|792.26|788.26|792.81|788.81|792.03|788.03|22
1621602500000|2021-05-21 13:08:20|792.25|788.25|792.92|788.92|792.94|788.94|792.24|788.24|16
1621602510000|2021-05-21 13:08:30|792.93|788.93|792.54|788.54|792.93|788.93|792.46|788.46|22
1621602520000|2021-05-21 13:08:40|792.53|788.53|792.8|788.8|792.8|788.8|792.53|788.53|16
1621602530000|2021-05-21 13:08:50|792.62|788.62|792.79|788.79|792.85|788.85|792.62|788.62|19
1621602540000|2021-05-21 13:09:00|792.8|788.8|793.96|789.96|793.96|789.96|792.79|788.79|21
1621602550000|2021-05-21 13:09:10|793.85|789.85|793.79|789.79|793.86|789.86|793.75|789.75|9
1621602560000|2021-05-21 13:09:20|793.8|789.8|793.73|789.73|793.8|789.8|793.69|789.69|11
1621602570000|2021-05-21 13:09:30|793.75|789.75|794.13|790.13|794.3|790.3|793.75|789.75|26
1621602580000|2021-05-21 13:09:40|794.16|790.16|794.14|790.14|794.16|790.16|794.12|790.12|10
1621602590000|2021-05-21 13:09:50|794.15|790.15|794.53|790.53|794.58|790.58|794.15|790.15|16
1621602600000|2021-05-21 13:10:00|794.54|790.54|794.47|790.47|794.65|790.65|794.47|790.47|14
1621602610000|2021-05-21 13:10:10|794.48|790.48|793.4|789.4|794.68|790.68|793.39|789.39|26
1621602620000|2021-05-21 13:10:20|793.5|789.5|793.97|789.97|794.03|790.03|793.49|789.49|22
1621602630000|2021-05-21 13:10:30|793.99|789.99|793.78|789.78|794.39|790.39|793.78|789.78|16
1621602640000|2021-05-21 13:10:40|793.79|789.79|794.14|790.14|794.15|790.15|793.78|789.78|24
1621602650000|2021-05-21 13:10:50|794.15|790.15|793.97|789.97|794.15|790.15|793.88|789.88|14
1621602660000|2021-05-21 13:11:00|793.99|789.99|793.55|789.55|793.99|789.99|793.52|789.52|19
1621602670000|2021-05-21 13:11:10|793.57|789.57|793.82|789.82|793.87|789.87|793.57|789.57|10
1621602680000|2021-05-21 13:11:20|793.84|789.84|793.45|789.45|793.85|789.85|793.45|789.45|19
1621602690000|2021-05-21 13:11:30|793.46|789.46|793.48|789.48|793.51|789.51|793.31|789.31|17
1621602700000|2021-05-21 13:11:40|793.47|789.47|793.11|789.11|793.47|789.47|793.06|789.06|13
1621602710000|2021-05-21 13:11:50|793.1|789.1|793.34|789.34|793.34|789.34|793.07|789.07|16
1621602720000|2021-05-21 13:12:00|793.36|789.36|793.57|789.57|793.68|789.68|793.36|789.36|18
1621602730000|2021-05-21 13:12:10|793.56|789.56|793.85|789.85|793.85|789.85|793.47|789.47|24
1621602740000|2021-05-21 13:12:20|793.84|789.84|793.86|789.86|793.89|789.89|793.82|789.82|15
1621602750000|2021-05-21 13:12:30|793.93|789.93|793.94|789.94|793.99|789.99|793.9|789.9|7
1621602760000|2021-05-21 13:12:40|793.92|789.92|794.13|790.13|794.13|790.13|793.61|789.61|22
1621602770000|2021-05-21 13:12:50|794.07|790.07|794.31|790.31|794.35|790.35|794.07|790.07|13
1621602780000|2021-05-21 13:13:00|794.34|790.34|795.11|791.11|795.11|791.11|794.28|790.28|13
1621602790000|2021-05-21 13:13:10|795.04|791.04|795.52|791.52|795.52|791.52|795.04|791.04|7
1621602800000|2021-05-21 13:13:20|795.51|791.51|796.33|792.33|796.53|792.53|795.47|791.47|15
1621602810000|2021-05-21 13:13:30|796.18|792.18|795.98|791.98|796.55|792.55|795.98|791.98|19
1621602820000|2021-05-21 13:13:40|795.99|791.99|795.59|791.59|795.99|791.99|795.59|791.59|10
1621602830000|2021-05-21 13:13:50|795.58|791.58|795.53|791.53|795.68|791.68|795.53|791.53|11
1621602840000|2021-05-21 13:14:00|795.59|791.59|796.32|792.32|796.32|792.32|795.59|791.59|17
1621602850000|2021-05-21 13:14:10|796.33|792.33|797.13|793.13|797.13|793.13|796.27|792.27|13
1621602860000|2021-05-21 13:14:20|797.16|793.16|797.59|793.59|797.59|793.59|797.16|793.16|8
1621602870000|2021-05-21 13:14:30|797.41|793.41|797.2|793.2|797.47|793.47|796.99|792.99|14
1621602880000|2021-05-21 13:14:40|797.15|793.15|797.28|793.28|797.29|793.29|797.12|793.12|10
1621602890000|2021-05-21 13:14:50|797.27|793.27|796.91|792.91|797.71|793.71|796.9|792.9|16
1621602900000|2021-05-21 13:15:00|796.9|792.9|797.55|793.55|797.57|793.57|796.9|792.9|13
1621602910000|2021-05-21 13:15:10|797.61|793.61|798.13|794.13|798.13|794.13|797.61|793.61|15
1621602920000|2021-05-21 13:15:20|798.14|794.14|799.54|795.54|799.54|795.54|797.95|793.95|27
1621602930000|2021-05-21 13:15:30|799.79|795.79|799.29|795.29|799.8|795.8|798.76|794.76|24
1621602940000|2021-05-21 13:15:40|799.21|795.21|799.72|795.72|799.72|795.72|799.21|795.21|18
1621602950000|2021-05-21 13:15:50|799.71|795.71|800.52|796.52|800.52|796.52|799.7|795.7|15
1621602960000|2021-05-21 13:16:00|800.48|796.48|800.06|796.06|800.48|796.48|800.06|796.06|20
1621602970000|2021-05-21 13:16:10|800.04|796.04|800.6|796.6|800.62|796.62|800.04|796.04|16
1621602980000|2021-05-21 13:16:20|800.61|796.61|800.3|796.3|800.61|796.61|800.24|796.24|25
1621602990000|2021-05-21 13:16:30|800.29|796.29|800.65|796.65|800.66|796.66|800.29|796.29|21
1621603000000|2021-05-21 13:16:40|800.62|796.62|800.99|796.99|800.99|796.99|800.52|796.52|21
1621603010000|2021-05-21 13:16:50|801.08|797.08|802.61|798.61|802.61|798.61|800.99|796.99|16
1621603020000|2021-05-21 13:17:00|802.57|798.57|801.43|797.43|802.57|798.57|801.43|797.43|30
1621603030000|2021-05-21 13:17:10|801.36|797.36|800.67|796.67|801.36|797.36|800.64|796.64|28
1621603040000|2021-05-21 13:17:20|800.63|796.63|800.85|796.85|800.88|796.88|800.62|796.62|10
1621603050000|2021-05-21 13:17:30|800.94|796.94|801.17|797.17|801.22|797.22|800.94|796.94|14
1621603060000|2021-05-21 13:17:40|801.13|797.13|801.14|797.14|801.15|797.15|800.81|796.81|14
1621603070000|2021-05-21 13:17:50|801.21|797.21|800.53|796.53|801.21|797.21|800.53|796.53|22
1621603080000|2021-05-21 13:18:00|800.5|796.5|800.83|796.83|800.83|796.83|800.32|796.32|27
1621603090000|2021-05-21 13:18:10|800.78|796.78|800.94|796.94|801.09|797.09|800.53|796.53|27
1621603100000|2021-05-21 13:18:20|800.95|796.95|800.84|796.84|800.95|796.95|800.67|796.67|25
1621603110000|2021-05-21 13:18:30|800.88|796.88|800.65|796.65|801.12|797.12|800.65|796.65|26
1621603120000|2021-05-21 13:18:40|800.67|796.67|801.16|797.16|801.16|797.16|800.65|796.65|17
1621603130000|2021-05-21 13:18:50|801.19|797.19|801.07|797.07|801.2|797.2|800.75|796.75|28
1621603140000|2021-05-21 13:19:00|801.08|797.08|800.48|796.48|801.11|797.11|800.47|796.47|27
1621603150000|2021-05-21 13:19:10|800.43|796.43|800.74|796.74|800.9|796.9|800.43|796.43|25
1621603160000|2021-05-21 13:19:20|800.8|796.8|801.33|797.33|801.4|797.4|800.8|796.8|18
1621603170000|2021-05-21 13:19:30|801.18|797.18|800.85|796.85|801.18|797.18|800.82|796.82|23
1621603180000|2021-05-21 13:19:40|800.68|796.68|801.25|797.25|801.28|797.28|800.68|796.68|22
1621603190000|2021-05-21 13:19:50|801.26|797.26|801.5|797.5|801.68|797.68|801.26|797.26|20
1621603200000|2021-05-21 13:20:00|801.51|797.51|801.49|797.49|801.6|797.6|801.49|797.49|15
1621603210000|2021-05-21 13:20:10|801.33|797.33|800.35|796.35|801.33|797.33|800.26|796.26|30
1621603220000|2021-05-21 13:20:20|800.37|796.37|800.41|796.41|800.56|796.56|800.35|796.35|17
1621603230000|2021-05-21 13:20:30|800.4|796.4|800.39|796.39|800.48|796.48|800.35|796.35|19
1621603240000|2021-05-21 13:20:40|800.4|796.4|800.82|796.82|800.82|796.82|800.36|796.36|10
1621603250000|2021-05-21 13:20:50|800.83|796.83|800.63|796.63|800.83|796.83|800.44|796.44|23
1621603260000|2021-05-21 13:21:00|800.8|796.8|801.97|797.97|801.98|797.98|800.8|796.8|26
1621603270000|2021-05-21 13:21:10|801.96|797.96|802|798|802.13|798.13|801.96|797.96|12
1621603280000|2021-05-21 13:21:20|801.87|797.87|801.9|797.9|801.96|797.96|801.76|797.76|15
1621603290000|2021-05-21 13:21:30|801.91|797.91|802.24|798.24|802.39|798.39|801.91|797.91|12
1621603300000|2021-05-21 13:21:40|802.23|798.23|801.9|797.9|802.23|798.23|801.85|797.85|12
1621603310000|2021-05-21 13:21:50|801.91|797.91|800.6|796.6|801.96|797.96|800.6|796.6|25
1621603320000|2021-05-21 13:22:00|800.62|796.62|801.83|797.83|801.83|797.83|800.62|796.62|28
1621603330000|2021-05-21 13:22:10|801.76|797.76|802.01|798.01|802.08|798.08|801.76|797.76|26
1621603340000|2021-05-21 13:22:20|802|798|802.21|798.21|802.22|798.22|802|798|14
1621603350000|2021-05-21 13:22:30|802.17|798.17|802.23|798.23|802.23|798.23|802.17|798.17|9
1621603360000|2021-05-21 13:22:40|802.2|798.2|801.8|797.8|802.2|798.2|801.77|797.77|13
1621603370000|2021-05-21 13:22:50|801.81|797.81|802.07|798.07|802.07|798.07|801.78|797.78|10
1621603380000|2021-05-21 13:23:00|802.05|798.05|802.08|798.08|802.09|798.09|802.05|798.05|8
1621603390000|2021-05-21 13:23:10|802.09|798.09|802.06|798.06|802.09|798.09|801.96|797.96|11
1621603400000|2021-05-21 13:23:20|802.26|798.26|802.36|798.36|802.37|798.37|802.26|798.26|7
1621603410000|2021-05-21 13:23:30|802.26|798.26|802.25|798.25|802.38|798.38|802.25|798.25|10
1621603420000|2021-05-21 13:23:40|802.27|798.27|802.19|798.19|802.41|798.41|802.17|798.17|12
1621603430000|2021-05-21 13:23:50|802.18|798.18|802.18|798.18|802.39|798.39|801.48|797.48|8
1621603440000|2021-05-21 13:24:00|802.19|798.19|802.31|798.31|802.31|798.31|802.02|798.02|10
1621603450000|2021-05-21 13:24:10|802.41|798.41|802.39|798.39|802.41|798.41|801.77|797.77|17
1621603460000|2021-05-21 13:24:20|802.4|798.4|802.11|798.11|802.41|798.41|802.11|798.11|11
1621603470000|2021-05-21 13:24:30|802.07|798.07|801.99|797.99|802.08|798.08|801.99|797.99|11
1621603480000|2021-05-21 13:24:40|801.92|797.92|802.03|798.03|802.1|798.1|801.92|797.92|13
1621603490000|2021-05-21 13:24:50|802.02|798.02|802.15|798.15|802.42|798.42|802.02|798.02|15
1621603500000|2021-05-21 13:25:00|802.16|798.16|802.24|798.24|802.28|798.28|802.16|798.16|11
1621603510000|2021-05-21 13:25:10|802.29|798.29|802.05|798.05|802.3|798.3|802.05|798.05|12
1621603520000|2021-05-21 13:25:20|802.06|798.06|802.05|798.05|802.1|798.1|802.05|798.05|9
1621603530000|2021-05-21 13:25:30|801.7|797.7|801.85|797.85|802|798|801.7|797.7|11
1621603540000|2021-05-21 13:25:40|801.86|797.86|802.43|798.43|802.44|798.44|801.86|797.86|17
1621603550000|2021-05-21 13:25:50|802.42|798.42|802.26|798.26|802.42|798.42|802|798|11
1621603560000|2021-05-21 13:26:00|802.25|798.25|802.25|798.25|802.25|798.25|802.25|798.25|1
1621603570000|2021-05-21 13:26:10|802.07|798.07|800.8|796.8|802.17|798.17|800.8|796.8|25
1621603580000|2021-05-21 13:26:20|800.81|796.81|801.2|797.2|801.3|797.3|800.7|796.7|20
1621603590000|2021-05-21 13:26:30|801.17|797.17|800.88|796.88|801.21|797.21|800.66|796.66|19
1621603600000|2021-05-21 13:26:40|800.89|796.89|800.78|796.78|800.89|796.89|800.64|796.64|17
1621603610000|2021-05-21 13:26:50|800.85|796.85|801.64|797.64|801.64|797.64|800.85|796.85|24
1621603620000|2021-05-21 13:27:00|801.65|797.65|801.74|797.74|801.75|797.75|801.4|797.4|10
1621603630000|2021-05-21 13:27:10|801.76|797.76|801.54|797.54|801.76|797.76|801.15|797.15|14
1621603640000|2021-05-21 13:27:20|801.65|797.65|801.18|797.18|801.65|797.65|801.08|797.08|19
1621603650000|2021-05-21 13:27:30|801.31|797.31|801.2|797.2|801.34|797.34|801.14|797.14|10
1621603660000|2021-05-21 13:27:40|801.24|797.24|801.08|797.08|801.24|797.24|800.99|796.99|21
1621603670000|2021-05-21 13:27:50|801.13|797.13|801.71|797.71|801.84|797.84|801.06|797.06|27
1621603680000|2021-05-21 13:28:00|801.66|797.66|802.23|798.23|802.26|798.26|801.63|797.63|20
1621603690000|2021-05-21 13:28:10|802.29|798.29|801.94|797.94|802.31|798.31|801.92|797.92|14
1621603700000|2021-05-21 13:28:20|801.93|797.93|801.75|797.75|801.93|797.93|801.64|797.64|14
1621603710000|2021-05-21 13:28:30|801.76|797.76|801.85|797.85|801.85|797.85|801.76|797.76|5
1621603720000|2021-05-21 13:28:40|801.9|797.9|801.92|797.92|801.92|797.92|801.86|797.86|7
1621603730000|2021-05-21 13:28:50|801.93|797.93|801.94|797.94|801.95|797.95|801.9|797.9|8
1621603740000|2021-05-21 13:29:00|801.95|797.95|802.32|798.32|802.46|798.46|801.95|797.95|18
1621603750000|2021-05-21 13:29:10|802.26|798.26|802.97|798.97|803.12|799.12|802.26|798.26|17
1621603760000|2021-05-21 13:29:20|802.98|798.98|802.34|798.34|803|799|802.34|798.34|15
1621603770000|2021-05-21 13:29:30|802.25|798.25|803.1|799.1|803.1|799.1|802.18|798.18|19
1621603780000|2021-05-21 13:29:40|803.11|799.11|803.18|799.18|803.32|799.32|803.1|799.1|17
1621603790000|2021-05-21 13:29:50|803.19|799.19|803.07|799.07|803.32|799.32|803.04|799.04|12
1621603800000|2021-05-21 13:30:00|803.11|799.11|803.27|799.27|803.27|799.27|803.09|799.09|19
1621603810000|2021-05-21 13:30:10|803.2|799.2|804.53|800.53|804.53|800.53|803.2|799.2|17
1621603820000|2021-05-21 13:30:20|804.54|800.54|804.52|800.52|804.86|800.86|804.4|800.4|28
1621603830000|2021-05-21 13:30:30|804.46|800.46|804.74|800.74|804.74|800.74|804.44|800.44|17
1621603840000|2021-05-21 13:30:40|804.73|800.73|804.48|800.48|804.74|800.74|804.48|800.48|11
1621603850000|2021-05-21 13:30:50|804.64|800.64|804.79|800.79|804.8|800.8|804.64|800.64|11
1621603860000|2021-05-21 13:31:00|804.8|800.8|805.12|801.12|805.17|801.17|804.7|800.7|23
1621603870000|2021-05-21 13:31:10|805.13|801.13|805|801|805.43|801.43|805|801|14
1621603880000|2021-05-21 13:31:20|805.02|801.02|805.31|801.31|805.33|801.33|804.99|800.99|11
1621603890000|2021-05-21 13:31:30|805.32|801.32|805.24|801.24|805.34|801.34|805.24|801.24|11
1621603900000|2021-05-21 13:31:40|805.33|801.33|805.55|801.55|805.55|801.55|805.24|801.24|12
1621603910000|2021-05-21 13:31:50|805.58|801.58|805.46|801.46|805.58|801.58|805.46|801.46|9
1621603920000|2021-05-21 13:32:00|805.44|801.44|805.38|801.38|805.44|801.44|805.36|801.36|10
1621603930000|2021-05-21 13:32:10|805.37|801.37|804.1|800.1|805.38|801.38|804.1|800.1|18
1621603940000|2021-05-21 13:32:20|804.02|800.02|805.06|801.06|805.07|801.07|804.02|800.02|23
1621603950000|2021-05-21 13:32:30|805.07|801.07|805.02|801.02|805.12|801.12|804.84|800.84|20
1621603960000|2021-05-21 13:32:40|805.04|801.04|805.04|801.04|805.04|801.04|805.04|801.04|1
1621603970000|2021-05-21 13:32:50|805.05|801.05|804.73|800.73|805.05|801.05|804.69|800.69|13
1621603980000|2021-05-21 13:33:00|804.74|800.74|805.09|801.09|805.14|801.14|804.74|800.74|10
1621603990000|2021-05-21 13:33:10|805.08|801.08|805.59|801.59|805.69|801.69|805.08|801.08|13
1621604000000|2021-05-21 13:33:20|805.53|801.53|805.6|801.6|805.6|801.6|805.04|801.04|14
1621604010000|2021-05-21 13:33:30|805.54|801.54|806.48|802.48|806.48|802.48|805.54|801.54|10
1621604020000|2021-05-21 13:33:40|806.5|802.5|806.56|802.56|807.2|803.2|806.5|802.5|12
1621604030000|2021-05-21 13:33:50|806.61|802.61|806.13|802.13|806.63|802.63|806.12|802.12|20
1621604040000|2021-05-21 13:34:00|806.05|802.05|806.47|802.47|806.49|802.49|806.05|802.05|15
1621604050000|2021-05-21 13:34:10|806.49|802.49|806.51|802.51|806.51|802.51|806.09|802.09|21
1621604060000|2021-05-21 13:34:20|806.49|802.49|805.9|801.9|806.49|802.49|805.69|801.69|20
1621604070000|2021-05-21 13:34:30|805.92|801.92|806.33|802.33|806.33|802.33|805.89|801.89|18
1621604080000|2021-05-21 13:34:40|806.26|802.26|806.55|802.55|806.65|802.65|805.95|801.95|24
1621604090000|2021-05-21 13:34:50|806.69|802.69|806.9|802.9|807.06|803.06|806.63|802.63|10
1621604100000|2021-05-21 13:35:00|806.74|802.74|808.7|804.7|808.72|804.72|806.74|802.74|15
1621604110000|2021-05-21 13:35:10|808.77|804.77|808.9|804.9|809.75|805.75|808.77|804.77|17
1621604120000|2021-05-21 13:35:20|808.87|804.87|808.83|804.83|808.87|804.87|808.38|804.38|26
1621604130000|2021-05-21 13:35:30|808.81|804.81|808.33|804.33|808.81|804.81|807.95|803.95|18
1621604140000|2021-05-21 13:35:40|808.34|804.34|809.8|805.8|809.8|805.8|808.34|804.34|23
1621604150000|2021-05-21 13:35:50|809.82|805.82|809.78|805.78|809.82|805.82|809.16|805.16|13
1621604160000|2021-05-21 13:36:00|809.81|805.81|809.92|805.92|809.94|805.94|809.81|805.81|8
1621604170000|2021-05-21 13:36:10|809.9|805.9|809.83|805.83|810.01|806.01|809.83|805.83|7
1621604180000|2021-05-21 13:36:20|810.43|806.43|811.38|807.38|811.38|807.38|810.43|806.43|4
1621604190000|2021-05-21 13:36:30|811.4|807.4|811.48|807.48|811.48|807.48|811.4|807.4|3
1621604200000|2021-05-21 13:36:40|811.49|807.49|812.02|808.02|812.02|808.02|811.35|807.35|18
1621604210000|2021-05-21 13:36:50|812.09|808.09|812.61|808.61|812.61|808.61|812.01|808.01|11
1621604220000|2021-05-21 13:37:00|812.63|808.63|812.65|808.65|812.67|808.67|812.6|808.6|8
1621604230000|2021-05-21 13:37:10|812.66|808.66|812.61|808.61|812.7|808.7|812.57|808.57|11
1621604240000|2021-05-21 13:37:20|812.65|808.65|812.07|808.07|812.67|808.67|812.04|808.04|16
1621604250000|2021-05-21 13:37:30|811.95|807.95|811.94|807.94|812.08|808.08|811.93|807.93|10
1621604260000|2021-05-21 13:37:40|811.76|807.76|810.86|806.86|811.76|807.76|810.86|806.86|21
1621604270000|2021-05-21 13:37:50|810.83|806.83|811.69|807.69|811.93|807.93|810.83|806.83|24
1621604280000|2021-05-21 13:38:00|811.59|807.59|811.64|807.64|811.68|807.68|811.55|807.55|12
1621604290000|2021-05-21 13:38:10|811.65|807.65|811.12|807.12|811.66|807.66|811.12|807.12|12
1621604300000|2021-05-21 13:38:20|811.14|807.14|809.11|805.11|811.14|807.14|809.11|805.11|24
1621604310000|2021-05-21 13:38:30|809.12|805.12|809.95|805.95|809.95|805.95|809.12|805.12|19
1621604320000|2021-05-21 13:38:40|809.96|805.96|809.71|805.71|809.96|805.96|809.5|805.5|13
1621604330000|2021-05-21 13:38:50|809.68|805.68|809.5|805.5|809.71|805.71|809.44|805.44|17
1621604340000|2021-05-21 13:39:00|809.36|805.36|809.39|805.39|809.39|805.39|809.3|805.3|10
1621604350000|2021-05-21 13:39:10|809.4|805.4|809.88|805.88|809.88|805.88|809.39|805.39|7
1621604360000|2021-05-21 13:39:20|809.82|805.82|810.99|806.99|811.1|807.1|809.81|805.81|22
1621604370000|2021-05-21 13:39:30|810.86|806.86|810.47|806.47|810.9|806.9|810.47|806.47|15
1621604380000|2021-05-21 13:39:40|810.41|806.41|809.4|805.4|810.41|806.41|809.4|805.4|12
1621604390000|2021-05-21 13:39:50|809.39|805.39|809.47|805.47|809.51|805.51|809.29|805.29|15
1621604400000|2021-05-21 13:40:00|809.43|805.43|810.44|806.44|810.44|806.44|809.38|805.38|24
1621604410000|2021-05-21 13:40:10|810.45|806.45|809.97|805.97|810.6|806.6|809.96|805.96|19
1621604420000|2021-05-21 13:40:20|809.96|805.96|809.93|805.93|810.1|806.1|809.91|805.91|16
1621604430000|2021-05-21 13:40:30|809.88|805.88|810.48|806.48|810.49|806.49|809.77|805.77|21
1621604440000|2021-05-21 13:40:40|810.47|806.47|810.2|806.2|810.47|806.47|810.19|806.19|12
1621604450000|2021-05-21 13:40:50|810.19|806.19|809.69|805.69|810.2|806.2|809.69|805.69|19
1621604460000|2021-05-21 13:41:00|809.7|805.7|810.16|806.16|810.16|806.16|809.64|805.64|17
1621604470000|2021-05-21 13:41:10|810.15|806.15|810.19|806.19|810.21|806.21|810.15|806.15|11
1621604480000|2021-05-21 13:41:20|810.18|806.18|809.93|805.93|810.22|806.22|809.89|805.89|10
1621604490000|2021-05-21 13:41:30|809.94|805.94|809.68|805.68|810.24|806.24|809.52|805.52|12
1621604500000|2021-05-21 13:41:40|809.97|805.97|809.3|805.3|809.98|805.98|809.3|805.3|15
1621604510000|2021-05-21 13:41:50|809.42|805.42|808.98|804.98|809.42|805.42|808.79|804.79|14
1621604520000|2021-05-21 13:42:00|808.95|804.95|808.62|804.62|808.95|804.95|808.62|804.62|15
1621604530000|2021-05-21 13:42:10|808.2|804.2|808.89|804.89|808.89|804.89|808.03|804.03|16
1621604540000|2021-05-21 13:42:20|808.88|804.88|808.01|804.01|808.88|804.88|808.01|804.01|17
1621604550000|2021-05-21 13:42:30|807.99|803.99|807.95|803.95|808.09|804.09|807.75|803.75|15
1621604560000|2021-05-21 13:42:40|808.01|804.01|807.68|803.68|808.1|804.1|807.68|803.68|12
1621604570000|2021-05-21 13:42:50|807.64|803.64|807.86|803.86|807.88|803.88|807.61|803.61|16
1621604580000|2021-05-21 13:43:00|807.74|803.74|807.61|803.61|807.74|803.74|807.61|803.61|4
1621604590000|2021-05-21 13:43:10|807.55|803.55|806.97|802.97|807.55|803.55|806.97|802.97|14
1621604600000|2021-05-21 13:43:20|807.04|803.04|807.8|803.8|807.88|803.88|807.04|803.04|21
1621604610000|2021-05-21 13:43:30|807.72|803.72|807.68|803.68|808.6|804.6|807.4|803.4|19
1621604620000|2021-05-21 13:43:40|807.81|803.81|808.21|804.21|808.38|804.38|807.78|803.78|14
1621604630000|2021-05-21 13:43:50|808.15|804.15|807.68|803.68|808.15|804.15|807.61|803.61|13
1621604640000|2021-05-21 13:44:00|807.64|803.64|808.49|804.49|808.49|804.49|807.64|803.64|17
1621604650000|2021-05-21 13:44:10|808.48|804.48|808.42|804.42|808.5|804.5|808.42|804.42|11
1621604660000|2021-05-21 13:44:20|808.55|804.55|808.59|804.59|808.59|804.59|808.53|804.53|6
1621604670000|2021-05-21 13:44:30|808.58|804.58|808.43|804.43|808.59|804.59|808.37|804.37|15
1621604680000|2021-05-21 13:44:40|808.42|804.42|808.68|804.68|808.75|804.75|808.41|804.41|17
1621604690000|2021-05-21 13:44:50|808.58|804.58|808.87|804.87|809.54|805.54|808.58|804.58|17
1621604700000|2021-05-21 13:45:00|808.88|804.88|809.5|805.5|809.5|805.5|808.88|804.88|16
1621604710000|2021-05-21 13:45:10|809.51|805.51|809.44|805.44|809.59|805.59|809.44|805.44|10
1621604720000|2021-05-21 13:45:20|809.4|805.4|809.32|805.32|809.49|805.49|809.32|805.32|9
1621604730000|2021-05-21 13:45:30|809.3|805.3|809.57|805.57|809.58|805.58|809.28|805.28|14
1621604740000|2021-05-21 13:45:40|809.54|805.54|808.41|804.41|809.54|805.54|808.41|804.41|22
1621604750000|2021-05-21 13:45:50|808.45|804.45|808.48|804.48|808.48|804.48|808.33|804.33|15
1621604760000|2021-05-21 13:46:00|808.26|804.26|808.21|804.21|808.81|804.81|808.2|804.2|18
1621604770000|2021-05-21 13:46:10|808.19|804.19|807.78|803.78|808.19|804.19|807.66|803.66|21
1621604780000|2021-05-21 13:46:20|807.8|803.8|807.8|803.8|807.85|803.85|807.79|803.79|6
1621604790000|2021-05-21 13:46:30|808.14|804.14|808.12|804.12|808.17|804.17|808.11|804.11|6
1621604800000|2021-05-21 13:46:40|808.07|804.07|808.43|804.43|808.71|804.71|808.07|804.07|13
1621604810000|2021-05-21 13:46:50|808.44|804.44|808.13|804.13|808.44|804.44|807.97|803.97|16
1621604820000|2021-05-21 13:47:00|808.14|804.14|808.05|804.05|808.46|804.46|808.05|804.05|12
1621604830000|2021-05-21 13:47:10|808.06|804.06|808.27|804.27|808.27|804.27|808.05|804.05|8
1621604840000|2021-05-21 13:47:20|808.19|804.19|808.11|804.11|808.19|804.19|808.01|804.01|15
1621604850000|2021-05-21 13:47:30|808.13|804.13|807.47|803.47|808.13|804.13|807.45|803.45|18
1621604860000|2021-05-21 13:47:40|807.32|803.32|807.24|803.24|807.61|803.61|807.24|803.24|22
1621604870000|2021-05-21 13:47:50|807.23|803.23|807.21|803.21|807.3|803.3|807.11|803.11|19
1621604880000|2021-05-21 13:48:00|807.24|803.24|807.15|803.15|807.26|803.26|807.15|803.15|18
1621604890000|2021-05-21 13:48:10|807.16|803.16|807.07|803.07|807.33|803.33|807.07|803.07|19
1621604900000|2021-05-21 13:48:20|807.05|803.05|807.19|803.19|807.2|803.2|807.01|803.01|12
1621604910000|2021-05-21 13:48:30|807.2|803.2|807.18|803.18|807.5|803.5|807.17|803.17|14
1621604920000|2021-05-21 13:48:40|807.21|803.21|807.24|803.24|807.24|803.24|807.04|803.04|13
1621604930000|2021-05-21 13:48:50|807.01|803.01|807.51|803.51|807.53|803.53|807.01|803.01|14
1621604940000|2021-05-21 13:49:00|807.52|803.52|807.78|803.78|807.85|803.85|807.51|803.51|15
1621604950000|2021-05-21 13:49:10|807.79|803.79|808.29|804.29|809.03|805.03|807.79|803.79|20
1621604960000|2021-05-21 13:49:20|808.23|804.23|807.72|803.72|808.25|804.25|807.72|803.72|11
1621604970000|2021-05-21 13:49:30|807.73|803.73|807.82|803.82|807.83|803.83|807.69|803.69|5
1621604980000|2021-05-21 13:49:40|807.83|803.83|807.66|803.66|807.83|803.83|807.66|803.66|9
1621604990000|2021-05-21 13:49:50|807.63|803.63|807.68|803.68|807.68|803.68|807.5|803.5|14
1621605000000|2021-05-21 13:50:00|807.63|803.63|807.74|803.74|807.8|803.8|807.63|803.63|8
1621605010000|2021-05-21 13:50:10|807.63|803.63|807.52|803.52|807.63|803.63|806.94|802.94|22
1621605020000|2021-05-21 13:50:20|807.53|803.53|807.61|803.61|807.61|803.61|807.33|803.33|16
1621605030000|2021-05-21 13:50:30|807.62|803.62|807.65|803.65|807.66|803.66|807.6|803.6|7
1621605040000|2021-05-21 13:50:40|807.67|803.67|807.26|803.26|807.67|803.67|807.24|803.24|14
1621605050000|2021-05-21 13:50:50|807.27|803.27|807.33|803.33|807.45|803.45|807.27|803.27|15
1621605060000|2021-05-21 13:51:00|807.34|803.34|807.34|803.34|807.34|803.34|807.33|803.33|3
1621605070000|2021-05-21 13:51:10|807.33|803.33|807.3|803.3|807.33|803.33|806.95|802.95|12
1621605080000|2021-05-21 13:51:20|807.4|803.4|807.09|803.09|807.41|803.41|807.04|803.04|12
1621605090000|2021-05-21 13:51:30|807.07|803.07|807.29|803.29|807.29|803.29|807.07|803.07|10
1621605100000|2021-05-21 13:51:40|807.3|803.3|807.39|803.39|807.43|803.43|807.3|803.3|8
1621605110000|2021-05-21 13:51:50|807.4|803.4|807.37|803.37|807.42|803.42|807.37|803.37|4
1621605120000|2021-05-21 13:52:00|807.39|803.39|807.76|803.76|807.76|803.76|807.39|803.39|9
1621605130000|2021-05-21 13:52:10|807.84|803.84|807.73|803.73|807.84|803.84|807.69|803.69|9
1621605140000|2021-05-21 13:52:20|807.74|803.74|807.19|803.19|807.75|803.75|807.19|803.19|10
1621605150000|2021-05-21 13:52:30|807.21|803.21|807.81|803.81|807.81|803.81|807.17|803.17|16
1621605160000|2021-05-21 13:52:40|807.82|803.82|807.73|803.73|807.82|803.82|807.67|803.67|6
1621605170000|2021-05-21 13:52:50|807.78|803.78|807.67|803.67|807.82|803.82|807.67|803.67|5
1621605180000|2021-05-21 13:53:00|807.72|803.72|807.86|803.86|807.86|803.86|807.72|803.72|4
1621605190000|2021-05-21 13:53:10|807.82|803.82|807.84|803.84|807.89|803.89|807.82|803.82|8
1621605200000|2021-05-21 13:53:20|807.92|803.92|807.6|803.6|807.92|803.92|807.6|803.6|5
1621605210000|2021-05-21 13:53:30|807.68|803.68|807.82|803.82|807.82|803.82|807.38|803.38|11
1621605220000|2021-05-21 13:53:40|807.76|803.76|807.87|803.87|807.9|803.9|807.76|803.76|5
1621605230000|2021-05-21 13:53:50|807.86|803.86|807.69|803.69|807.88|803.88|807.65|803.65|10
1621605240000|2021-05-21 13:54:00|807.4|803.4|807.24|803.24|807.46|803.46|807.22|803.22|21
1621605250000|2021-05-21 13:54:10|807.23|803.23|806.61|802.61|807.24|803.24|806.57|802.57|14
1621605260000|2021-05-21 13:54:20|806.68|802.68|806.76|802.76|806.88|802.88|806.68|802.68|17
1621605270000|2021-05-21 13:54:30|806.78|802.78|807.25|803.25|807.26|803.26|806.76|802.76|14
1621605280000|2021-05-21 13:54:40|807.26|803.26|807.19|803.19|807.3|803.3|807.15|803.15|11
1621605290000|2021-05-21 13:54:50|807.12|803.12|808.06|804.06|808.06|804.06|807.12|803.12|17
1621605300000|2021-05-21 13:55:00|808.05|804.05|808.96|804.96|808.96|804.96|808|804|14
1621605310000|2021-05-21 13:55:10|808.92|804.92|808.62|804.62|809.23|805.23|808.59|804.59|15
1621605320000|2021-05-21 13:55:20|808.57|804.57|808.93|804.93|808.93|804.93|808.43|804.43|18
1621605330000|2021-05-21 13:55:30|808.97|804.97|808.67|804.67|808.99|804.99|808.67|804.67|19
1621605340000|2021-05-21 13:55:40|808.7|804.7|808.9|804.9|808.95|804.95|808.65|804.65|23
1621605350000|2021-05-21 13:55:50|808.91|804.91|808.46|804.46|808.93|804.93|808.46|804.46|11
1621605360000|2021-05-21 13:56:00|808.48|804.48|808.46|804.46|808.6|804.6|808.46|804.46|10
1621605370000|2021-05-21 13:56:10|808.48|804.48|808.28|804.28|808.59|804.59|808.28|804.28|14
1621605380000|2021-05-21 13:56:20|808.25|804.25|808.28|804.28|808.31|804.31|808.25|804.25|8
1621605390000|2021-05-21 13:56:30|808.3|804.3|808.42|804.42|808.42|804.42|808.3|804.3|9
1621605400000|2021-05-21 13:56:40|808.43|804.43|808.36|804.36|808.61|804.61|808.36|804.36|15
1621605410000|2021-05-21 13:56:50|808.7|804.7|811.41|807.41|811.47|807.47|808.36|804.36|16
1621605420000|2021-05-21 13:57:00|811.45|807.45|812.25|808.25|812.26|808.26|811.45|807.45|10
1621605430000|2021-05-21 13:57:10|812.3|808.3|812.44|808.44|812.44|808.44|812.23|808.23|7
1621605440000|2021-05-21 13:57:20|812.23|808.23|812.23|808.23|812.55|808.55|812.23|808.23|5
1621605450000|2021-05-21 13:57:30|812.59|808.59|813.16|809.16|813.57|809.57|812.23|808.23|14
1621605460000|2021-05-21 13:57:40|813.18|809.18|814.71|810.71|814.71|810.71|813.1|809.1|18
1621605470000|2021-05-21 13:57:50|814.72|810.72|814.96|810.96|815.02|811.02|814.71|810.71|17
1621605480000|2021-05-21 13:58:00|815.01|811.01|816.09|812.09|816.09|812.09|815.01|811.01|13
1621605490000|2021-05-21 13:58:10|816.23|812.23|815.89|811.89|816.27|812.27|815.79|811.79|11
1621605500000|2021-05-21 13:58:20|815.9|811.9|814.87|810.87|815.9|811.9|814.77|810.77|21
1621605510000|2021-05-21 13:58:30|814.86|810.86|814.77|810.77|815.14|811.14|814.76|810.76|19
1621605520000|2021-05-21 13:58:40|814.79|810.79|814.76|810.76|814.79|810.79|814.74|810.74|5
1621605530000|2021-05-21 13:58:50|814.75|810.75|814.83|810.83|814.83|810.83|814.75|810.75|9
1621605540000|2021-05-21 13:59:00|814.91|810.91|815.15|811.15|815.15|811.15|814.81|810.81|14
1621605550000|2021-05-21 13:59:10|815.05|811.05|814.14|810.14|815.05|811.05|813.9|809.9|25
1621605560000|2021-05-21 13:59:20|814.29|810.29|813.58|809.58|814.38|810.38|813.55|809.55|20
1621605570000|2021-05-21 13:59:30|813.61|809.61|813.75|809.75|813.75|809.75|813.61|809.61|4
1621605580000|2021-05-21 13:59:40|813.76|809.76|813.97|809.97|813.97|809.97|813.74|809.74|15
1621605590000|2021-05-21 13:59:50|813.96|809.96|813.97|809.97|813.97|809.97|813.75|809.75|12
1621605600000|2021-05-21 14:00:00|813.98|809.98|813.5|809.5|814.12|810.12|813.42|809.42|22
1621605610000|2021-05-21 14:00:10|813.49|809.49|813.53|809.53|813.64|809.64|813.16|809.16|20
1621605620000|2021-05-21 14:00:20|813.56|809.56|813.47|809.47|813.58|809.58|813.46|809.46|7
1621605630000|2021-05-21 14:00:30|813.48|809.48|813.44|809.44|813.48|809.48|813.32|809.32|14
1621605640000|2021-05-21 14:00:40|813.45|809.45|814.18|810.18|814.18|810.18|813.37|809.37|21
1621605650000|2021-05-21 14:00:50|814.2|810.2|813.95|809.95|814.56|810.56|813.55|809.55|20
1621605660000|2021-05-21 14:01:00|813.96|809.96|814.74|810.74|814.74|810.74|813.96|809.96|22
1621605670000|2021-05-21 14:01:10|814.61|810.61|815.11|811.11|815.41|811.41|813.91|809.91|17
1621605680000|2021-05-21 14:01:20|814.52|810.52|813.8|809.8|814.86|810.86|813.8|809.8|25
1621605690000|2021-05-21 14:01:30|813.85|809.85|814.82|810.82|814.82|810.82|813.85|809.85|23
1621605700000|2021-05-21 14:01:40|814.97|810.97|813.95|809.95|815.17|811.17|813.94|809.94|21
1621605710000|2021-05-21 14:01:50|813.94|809.94|813.7|809.7|814.12|810.12|813.43|809.43|22
1621605720000|2021-05-21 14:02:00|813.68|809.68|812.56|808.56|813.7|809.7|812.5|808.5|24
1621605730000|2021-05-21 14:02:10|812.57|808.57|812.16|808.16|812.59|808.59|811.87|807.87|19
1621605740000|2021-05-21 14:02:20|812.24|808.24|812|808|812.54|808.54|811.88|807.88|20
1621605750000|2021-05-21 14:02:30|811.93|807.93|811.29|807.29|812|808|811.25|807.25|20
1621605760000|2021-05-21 14:02:40|811.27|807.27|810.81|806.81|811.29|807.29|810.81|806.81|14
1621605770000|2021-05-21 14:02:50|810.83|806.83|810.64|806.64|810.88|806.88|810.64|806.64|19
1621605780000|2021-05-21 14:03:00|810.56|806.56|811.25|807.25|811.29|807.29|810.44|806.44|26
1621605790000|2021-05-21 14:03:10|811.4|807.4|811.46|807.46|811.75|807.75|811.4|807.4|18
1621605800000|2021-05-21 14:03:20|811.45|807.45|810.33|806.33|811.45|807.45|810.05|806.05|20
1621605810000|2021-05-21 14:03:30|810.36|806.36|810.73|806.73|810.85|806.85|810.36|806.36|13
1621605820000|2021-05-21 14:03:40|810.88|806.88|811.27|807.27|811.27|807.27|810.88|806.88|16
1621605830000|2021-05-21 14:03:50|811.24|807.24|811.78|807.78|811.78|807.78|811.24|807.24|13
1621605840000|2021-05-21 14:04:00|811.77|807.77|812.53|808.53|812.53|808.53|811.65|807.65|20
1621605850000|2021-05-21 14:04:10|812.61|808.61|811.92|807.92|812.61|808.61|811.92|807.92|19
1621605860000|2021-05-21 14:04:20|811.91|807.91|812.04|808.04|812.08|808.08|811.77|807.77|26
1621605870000|2021-05-21 14:04:30|812.05|808.05|812.39|808.39|812.39|808.39|812.01|808.01|16
1621605880000|2021-05-21 14:04:40|812.43|808.43|812.55|808.55|812.55|808.55|812.18|808.18|10
1621605890000|2021-05-21 14:04:50|812.46|808.46|812.85|808.85|812.88|808.88|812.46|808.46|21
1621605900000|2021-05-21 14:05:00|812.91|808.91|812.64|808.64|813.14|809.14|812.63|808.63|22
1621605910000|2021-05-21 14:05:10|812.6|808.6|812.54|808.54|812.6|808.6|811.72|807.72|32
1621605920000|2021-05-21 14:05:20|812.57|808.57|812.86|808.86|812.89|808.89|812.57|808.57|17
1621605930000|2021-05-21 14:05:30|812.9|808.9|813.12|809.12|813.18|809.18|812.86|808.86|17
1621605940000|2021-05-21 14:05:40|813.05|809.05|813.11|809.11|813.13|809.13|812.82|808.82|19
1621605950000|2021-05-21 14:05:50|813.18|809.18|813.26|809.26|813.26|809.26|813.11|809.11|4
1621605960000|2021-05-21 14:06:00|813.25|809.25|812.67|808.67|813.37|809.37|812.67|808.67|14
1621605970000|2021-05-21 14:06:10|812.68|808.68|813.06|809.06|813.07|809.07|812.68|808.68|22
1621605980000|2021-05-21 14:06:20|813|809|812.97|808.97|813.07|809.07|812.91|808.91|17
1621605990000|2021-05-21 14:06:30|813.01|809.01|813.1|809.1|813.14|809.14|813.01|809.01|11
1621606000000|2021-05-21 14:06:40|813.04|809.04|813.83|809.83|813.83|809.83|813.04|809.04|14
1621606010000|2021-05-21 14:06:50|813.88|809.88|814.26|810.26|814.49|810.49|813.83|809.83|12
1621606020000|2021-05-21 14:07:00|814.22|810.22|813.72|809.72|814.22|810.22|813.37|809.37|17
1621606030000|2021-05-21 14:07:10|813.71|809.71|813.75|809.75|813.75|809.75|813.65|809.65|10
1621606040000|2021-05-21 14:07:20|813.73|809.73|813.43|809.43|813.82|809.82|813.25|809.25|23
1621606050000|2021-05-21 14:07:30|813.47|809.47|813.26|809.26|813.56|809.56|813.14|809.14|20
1621606060000|2021-05-21 14:07:40|813.24|809.24|811.87|807.87|813.24|809.24|811.87|807.87|22
1621606070000|2021-05-21 14:07:50|811.85|807.85|811.79|807.79|811.85|807.85|811.15|807.15|22
1621606080000|2021-05-21 14:08:00|812.07|808.07|813.09|809.09|813.14|809.14|812.07|808.07|24
1621606090000|2021-05-21 14:08:10|813.13|809.13|813.06|809.06|813.25|809.25|812.79|808.79|15
1621606100000|2021-05-21 14:08:20|813.07|809.07|812.48|808.48|813.51|809.51|812.38|808.38|28
1621606110000|2021-05-21 14:08:30|812.45|808.45|812.06|808.06|812.5|808.5|811.94|807.94|19
1621606120000|2021-05-21 14:08:40|812.07|808.07|811.15|807.15|812.07|808.07|811.07|807.07|23
1621606130000|2021-05-21 14:08:50|811.14|807.14|810.31|806.31|811.14|807.14|810.31|806.31|21
1621606140000|2021-05-21 14:09:00|810.35|806.35|810.88|806.88|810.94|806.94|810.35|806.35|22
1621606150000|2021-05-21 14:09:10|810.87|806.87|811.16|807.16|811.16|807.16|810.71|806.71|20
1621606160000|2021-05-21 14:09:20|811.2|807.2|811.51|807.51|811.51|807.51|811.2|807.2|15
1621606170000|2021-05-21 14:09:30|811.5|807.5|812.52|808.52|812.65|808.65|811.41|807.41|19
1621606180000|2021-05-21 14:09:40|812.5|808.5|813.35|809.35|813.51|809.51|812.5|808.5|23
1621606190000|2021-05-21 14:09:50|813.31|809.31|813.52|809.52|813.56|809.56|813.23|809.23|21
1621606200000|2021-05-21 14:10:00|813.53|809.53|813.79|809.79|813.79|809.79|813.49|809.49|13
1621606210000|2021-05-21 14:10:10|813.7|809.7|813.72|809.72|813.82|809.82|813.51|809.51|15
1621606220000|2021-05-21 14:10:20|813.82|809.82|814.43|810.43|814.57|810.57|813.82|809.82|20
1621606230000|2021-05-21 14:10:30|814.5|810.5|814.58|810.58|814.76|810.76|814.5|810.5|9
1621606240000|2021-05-21 14:10:40|814.66|810.66|814.67|810.67|815.11|811.11|814.66|810.66|14
1621606250000|2021-05-21 14:10:50|814.71|810.71|814.51|810.51|814.73|810.73|814.47|810.47|14
1621606260000|2021-05-21 14:11:00|814.58|810.58|814.16|810.16|814.89|810.89|814.16|810.16|12
1621606270000|2021-05-21 14:11:10|814.62|810.62|813.32|809.32|814.63|810.63|813.19|809.19|23
1621606280000|2021-05-21 14:11:20|813.15|809.15|813.76|809.76|813.78|809.78|812.82|808.82|28
1621606290000|2021-05-21 14:11:30|813.75|809.75|813.32|809.32|813.78|809.78|813.31|809.31|21
1621606300000|2021-05-21 14:11:40|813.31|809.31|810.66|806.66|813.36|809.36|810.66|806.66|27
1621606310000|2021-05-21 14:11:50|809.99|805.99|810.66|806.66|810.66|806.66|809.99|805.99|24
1621606320000|2021-05-21 14:12:00|810.67|806.67|811.36|807.36|811.46|807.46|810.67|806.67|23
1621606330000|2021-05-21 14:12:10|811.28|807.28|811.41|807.41|811.41|807.41|811.23|807.23|16
1621606340000|2021-05-21 14:12:20|811.38|807.38|811.7|807.7|811.7|807.7|811.38|807.38|7
1621606350000|2021-05-21 14:12:30|811.76|807.76|811.69|807.69|811.76|807.76|811.64|807.64|7
1621606360000|2021-05-21 14:12:40|811.75|807.75|810.89|806.89|811.76|807.76|810.78|806.78|22
1621606370000|2021-05-21 14:12:50|810.88|806.88|811.1|807.1|812.06|808.06|810.81|806.81|29
1621606380000|2021-05-21 14:13:00|811.13|807.13|810.92|806.92|811.13|807.13|810.76|806.76|21
1621606390000|2021-05-21 14:13:10|810.88|806.88|810.36|806.36|811.1|807.1|810.32|806.32|22
1621606400000|2021-05-21 14:13:20|810.48|806.48|809.62|805.62|810.84|806.84|809.52|805.52|25
1621606410000|2021-05-21 14:13:30|809.71|805.71|809.55|805.55|809.76|805.76|809.49|805.49|21
1621606420000|2021-05-21 14:13:40|809.5|805.5|809.57|805.57|809.7|805.7|809.5|805.5|17
1621606430000|2021-05-21 14:13:50|809.56|805.56|808.25|804.25|809.59|805.59|808.12|804.12|22
1621606440000|2021-05-21 14:14:00|808.05|804.05|806.8|802.8|808.12|804.12|806.8|802.8|26
1621606450000|2021-05-21 14:14:10|806.79|802.79|806.01|802.01|806.79|802.79|806.01|802.01|16
1621606460000|2021-05-21 14:14:20|806|802|803.15|799.15|806|802|802.98|798.98|20
1621606470000|2021-05-21 14:14:30|803.14|799.14|801.86|797.86|803.44|799.44|801.86|797.86|27
1621606480000|2021-05-21 14:14:40|801.88|797.88|800.61|796.61|802.07|798.07|800.59|796.59|25
1621606490000|2021-05-21 14:14:50|800.6|796.6|800.26|796.26|800.6|796.6|800.26|796.26|18
1621606500000|2021-05-21 14:15:00|800.19|796.19|799.31|795.31|800.99|796.99|798.45|794.45|27
1621606510000|2021-05-21 14:15:10|799.2|795.2|793.56|789.56|799.2|795.2|793.56|789.56|32
1621606520000|2021-05-21 14:15:20|792.67|788.67|790.89|786.89|792.76|788.76|790.72|786.72|25
1621606530000|2021-05-21 14:15:30|790.59|786.59|789.64|785.64|791.79|787.79|789.07|785.07|20
1621606540000|2021-05-21 14:15:40|789.77|785.77|788.44|784.44|791.79|787.79|786.8|782.8|23
1621606550000|2021-05-21 14:15:50|788.43|784.43|786.27|782.27|790.42|786.42|786.27|782.27|37
1621606560000|2021-05-21 14:16:00|786.94|782.94|785.34|781.34|787.91|783.91|785.3|781.3|32
1621606570000|2021-05-21 14:16:10|785.36|781.36|784.7|780.7|786.61|782.61|784.6|780.6|22
1621606580000|2021-05-21 14:16:20|782.43|778.43|780.86|776.86|782.59|778.59|780.15|776.15|34
1621606590000|2021-05-21 14:16:30|780.87|776.87|782.8|778.8|782.8|778.8|780.87|776.87|27
1621606600000|2021-05-21 14:16:40|782.91|778.91|784.14|780.14|784.74|780.74|782.8|778.8|28
1621606610000|2021-05-21 14:16:50|783.51|779.51|781.25|777.25|784.17|780.17|780.74|776.74|32
1621606620000|2021-05-21 14:17:00|781.21|777.21|776.35|772.35|781.21|777.21|776.1|772.1|32
1621606630000|2021-05-21 14:17:10|775.96|771.96|769.86|765.86|775.96|771.96|769.86|765.86|20
1621606640000|2021-05-21 14:17:20|769.77|765.77|769.25|765.25|770.52|766.52|767.16|763.16|22
1621606650000|2021-05-21 14:17:30|769.27|765.27|768.87|764.87|769.71|765.71|767.48|763.48|27
1621606660000|2021-05-21 14:17:40|769.45|765.45|769.51|765.51|770.44|766.44|769.41|765.41|21
1621606670000|2021-05-21 14:17:50|769.07|765.07|765.82|761.82|769.07|765.07|765.82|761.82|27
1621606680000|2021-05-21 14:18:00|765.7|761.7|763.7|759.7|765.7|761.7|763.57|759.57|14
1621606690000|2021-05-21 14:18:10|761.63|757.63|764.95|760.95|764.95|760.95|761.61|757.61|30
1621606700000|2021-05-21 14:18:20|765.26|761.26|768.01|764.01|769.21|765.21|765.26|761.26|35
1621606710000|2021-05-21 14:18:30|767.97|763.97|765.03|761.03|767.97|763.97|764.5|760.5|35
1621606720000|2021-05-21 14:18:40|764.98|760.98|759.6|755.6|764.98|760.98|759.6|755.6|24
1621606730000|2021-05-21 14:18:50|759.51|755.51|754.62|750.62|759.61|755.61|754.62|750.62|19
1621606740000|2021-05-21 14:19:00|754.61|750.61|753.55|749.55|754.61|750.61|753.46|749.46|11
1621606750000|2021-05-21 14:19:10|753.56|749.56|754.33|750.33|754.9|750.9|753.5|749.5|16
1621606760000|2021-05-21 14:19:20|753.31|749.31|754.22|750.22|754.79|750.79|753.12|749.12|31
1621606770000|2021-05-21 14:19:30|754.33|750.33|755.69|751.69|755.99|751.99|754.25|750.25|27
1621606780000|2021-05-21 14:19:40|754.5|750.5|755.68|751.68|756.09|752.09|754.5|750.5|21
1621606790000|2021-05-21 14:19:50|755.8|751.8|756.84|752.84|757.26|753.26|755.8|751.8|15
1621606800000|2021-05-21 14:20:00|756.76|752.76|758.83|754.83|758.83|754.83|756.58|752.58|22
1621606810000|2021-05-21 14:20:10|758.84|754.84|759.25|755.25|760.52|756.52|758.65|754.65|22
1621606820000|2021-05-21 14:20:20|760.46|756.46|760.22|756.22|761.38|757.38|760.22|756.22|31
1621606830000|2021-05-21 14:20:30|759.96|755.96|759.35|755.35|760.95|756.95|759.25|755.25|32
1621606840000|2021-05-21 14:20:40|759.8|755.8|754.17|750.17|759.8|755.8|753.35|749.35|31
1621606850000|2021-05-21 14:20:50|754.89|750.89|751.25|747.25|755.52|751.52|750.36|746.36|30
1621606860000|2021-05-21 14:21:00|751.43|747.43|744.48|740.48|751.7|747.7|743.41|739.41|35
1621606870000|2021-05-21 14:21:10|743.09|739.09|739.06|735.06|744.4|740.4|738.74|734.74|33
1621606880000|2021-05-21 14:21:20|739.34|735.34|739.5|735.5|740.62|736.62|738.88|734.88|35
1621606890000|2021-05-21 14:21:30|739.55|735.55|744.94|740.94|744.94|740.94|739.55|735.55|37
1621606900000|2021-05-21 14:21:40|745.01|741.01|745.15|741.15|745.15|741.15|744.19|740.19|22
1621606910000|2021-05-21 14:21:50|745.06|741.06|741.81|737.81|745.15|741.15|740.62|736.62|31
1621606920000|2021-05-21 14:22:00|741.78|737.78|742.95|738.95|744.02|740.02|740.64|736.64|36
1621606930000|2021-05-21 14:22:10|742.94|738.94|741.84|737.84|744.21|740.21|740.83|736.83|39
1621606940000|2021-05-21 14:22:20|741.76|737.76|743.34|739.34|743.34|739.34|740.65|736.65|32
1621606950000|2021-05-21 14:22:30|740.8|736.8|743.06|739.06|743.28|739.28|740.66|736.66|29
1621606960000|2021-05-21 14:22:40|742.96|738.96|745.73|741.73|745.93|741.93|742.96|738.96|34
1621606970000|2021-05-21 14:22:50|745.85|741.85|746.01|742.01|746.15|742.15|744.76|740.76|29
1621606980000|2021-05-21 14:23:00|746.13|742.13|743.85|739.85|746.31|742.31|743.85|739.85|24
1621606990000|2021-05-21 14:23:10|743.76|739.76|743.32|739.32|744.78|740.78|743.32|739.32|29
1621607000000|2021-05-21 14:23:20|743.36|739.36|741.68|737.68|743.54|739.54|741.62|737.62|34
1621607010000|2021-05-21 14:23:30|741.69|737.69|741.72|737.72|741.97|737.97|740.57|736.57|32
1621607020000|2021-05-21 14:23:40|741.54|737.54|741.94|737.94|742.06|738.06|741.54|737.54|22
1621607030000|2021-05-21 14:23:50|741.91|737.91|741.98|737.98|742.15|738.15|741.91|737.91|24
1621607040000|2021-05-21 14:24:00|742.01|738.01|741.24|737.24|742.99|738.99|741.11|737.11|32
1621607050000|2021-05-21 14:24:10|741.42|737.42|742.57|738.57|742.84|738.84|741.31|737.31|37
1621607060000|2021-05-21 14:24:20|742.35|738.35|743.28|739.28|743.4|739.4|742.27|738.27|31
1621607070000|2021-05-21 14:24:30|743.34|739.34|743.66|739.66|743.81|739.81|743.04|739.04|29
1621607080000|2021-05-21 14:24:40|743.59|739.59|743.57|739.57|743.59|739.59|742.74|738.74|22
1621607090000|2021-05-21 14:24:50|743.5|739.5|743.49|739.49|743.57|739.57|743.03|739.03|21
1621607100000|2021-05-21 14:25:00|743.01|739.01|738.17|734.17|743.28|739.28|738.17|734.17|30
1621607110000|2021-05-21 14:25:10|738.26|734.26|736.37|732.37|738.94|734.94|736.37|732.37|30
1621607120000|2021-05-21 14:25:20|736.24|732.24|732.91|728.91|736.79|732.79|732.57|728.57|23
1621607130000|2021-05-21 14:25:30|732.9|728.9|732.59|728.59|733.57|729.57|731.16|727.16|24
1621607140000|2021-05-21 14:25:40|732.58|728.58|731.84|727.84|732.62|728.62|730.7|726.7|33
1621607150000|2021-05-21 14:25:50|731.97|727.97|730.97|726.97|732.29|728.29|730.65|726.65|32
1621607160000|2021-05-21 14:26:00|730.98|726.98|732.83|728.83|733.15|729.15|730.98|726.98|28
1621607170000|2021-05-21 14:26:10|735.38|731.38|733.98|729.98|735.46|731.46|732.05|728.05|35
1621607180000|2021-05-21 14:26:20|734.54|730.54|733.62|729.62|735.49|731.49|733.11|729.11|30
1621607190000|2021-05-21 14:26:30|733.56|729.56|731.5|727.5|733.73|729.73|731.5|727.5|34
1621607200000|2021-05-21 14:26:40|731.23|727.23|724.95|720.95|731.37|727.37|724.87|720.87|31
1621607210000|2021-05-21 14:26:50|724.61|720.61|725.58|721.58|727.58|723.58|724.35|720.35|34
1621607220000|2021-05-21 14:27:00|725.4|721.4|726.16|722.16|727.65|723.65|725.04|721.04|37
1621607230000|2021-05-21 14:27:10|725.73|721.73|724.28|720.28|726.13|722.13|723.58|719.58|34
1621607240000|2021-05-21 14:27:20|723.43|719.43|721.87|717.87|723.43|719.43|717.82|713.82|24
1621607250000|2021-05-21 14:27:30|721.91|717.91|720.25|716.25|722.1|718.1|719.34|715.34|26
1621607260000|2021-05-21 14:27:40|720.24|716.24|719.94|715.94|720.57|716.57|718.35|714.35|23
1621607270000|2021-05-21 14:27:50|720.21|716.21|720.66|716.66|721.08|717.08|719.65|715.65|13
1621607280000|2021-05-21 14:28:00|717.63|713.63|717.78|713.78|718.84|714.84|716.33|712.33|28
1621607290000|2021-05-21 14:28:10|717.79|713.79|718.61|714.61|719.24|715.24|716.18|712.18|29
1621607300000|2021-05-21 14:28:20|718.79|714.79|720.5|716.5|720.5|716.5|718.33|714.33|29
1621607310000|2021-05-21 14:28:30|719.88|715.88|720.76|716.76|720.76|716.76|719.53|715.53|19
1621607320000|2021-05-21 14:28:40|720.56|716.56|726.38|722.38|726.38|722.38|720.23|716.23|25
1621607330000|2021-05-21 14:28:50|726.49|722.49|727.76|723.76|728.74|724.74|726.14|722.14|25
1621607340000|2021-05-21 14:29:00|727.72|723.72|730.64|726.64|730.74|726.74|727.72|723.72|26
1621607350000|2021-05-21 14:29:10|730.74|726.74|732.98|728.98|733.2|729.2|730.11|726.11|24
1621607360000|2021-05-21 14:29:20|733.16|729.16|736.08|732.08|737.56|733.56|733.16|729.16|32
1621607370000|2021-05-21 14:29:30|735.94|731.94|737.47|733.47|737.94|733.94|735.92|731.92|36
1621607380000|2021-05-21 14:29:40|737.34|733.34|735.43|731.43|737.34|733.34|733.5|729.5|38
1621607390000|2021-05-21 14:29:50|735.16|731.16|736.06|732.06|736.06|732.06|734.62|730.62|34
1621607400000|2021-05-21 14:30:00|736.22|732.22|739.6|735.6|739.99|735.99|736.13|732.13|28
1621607410000|2021-05-21 14:30:10|739.72|735.72|741.53|737.53|741.73|737.73|739.72|735.72|22
1621607420000|2021-05-21 14:30:20|741.74|737.74|742.28|738.28|742.31|738.31|741.26|737.26|20
1621607430000|2021-05-21 14:30:30|742.12|738.12|743.71|739.71|743.71|739.71|742.09|738.09|21
1621607440000|2021-05-21 14:30:40|743.66|739.66|743.79|739.79|743.91|739.91|743.57|739.57|19
1621607450000|2021-05-21 14:30:50|743.57|739.57|743.36|739.36|744.73|740.73|743.25|739.25|28
1621607460000|2021-05-21 14:31:00|743.25|739.25|741.63|737.63|743.28|739.28|740.34|736.34|32
1621607470000|2021-05-21 14:31:10|740.95|736.95|736.71|732.71|741.63|737.63|736.71|732.71|19
1621607480000|2021-05-21 14:31:20|739.86|735.86|734.43|730.43|739.86|735.86|734.43|730.43|25
1621607490000|2021-05-21 14:31:30|734.42|730.42|727.74|723.74|734.42|730.42|727.71|723.71|30
1621607500000|2021-05-21 14:31:40|726.07|722.07|723.96|719.96|726.07|722.07|721.68|717.68|28
1621607510000|2021-05-21 14:31:50|723.69|719.69|723.37|719.37|724.24|720.24|722.59|718.59|29
1621607520000|2021-05-21 14:32:00|724.48|720.48|724.8|720.8|724.87|720.87|723.02|719.02|24
1621607530000|2021-05-21 14:32:10|724.82|720.82|725.52|721.52|725.64|721.64|724.16|720.16|34
1621607540000|2021-05-21 14:32:20|725.34|721.34|726.15|722.15|726.15|722.15|724.43|720.43|29
1621607550000|2021-05-21 14:32:30|725.73|721.73|729.84|725.84|730.92|726.92|725.15|721.15|27
1621607560000|2021-05-21 14:32:40|730.24|726.24|729.12|725.12|730.54|726.54|729.12|725.12|20
1621607570000|2021-05-21 14:32:50|730.41|726.41|730.56|726.56|730.71|726.71|729.12|725.12|12
1621607580000|2021-05-21 14:33:00|729.12|725.12|734.16|730.16|734.71|730.71|729.12|725.12|19
1621607590000|2021-05-21 14:33:10|733.99|729.99|732.99|728.99|734.85|730.85|732.99|728.99|32
1621607600000|2021-05-21 14:33:20|733.11|729.11|731.51|727.51|733.73|729.73|731.51|727.51|35
1621607610000|2021-05-21 14:33:30|731.55|727.55|730.89|726.89|734.09|730.09|730.81|726.81|32
1621607620000|2021-05-21 14:33:40|730.97|726.97|729.21|725.21|730.97|726.97|728.84|724.84|23
1621607630000|2021-05-21 14:33:50|729.19|725.19|728.99|724.99|729.5|725.5|728.01|724.01|34
1621607640000|2021-05-21 14:34:00|728.66|724.66|728.76|724.76|729.06|725.06|728.25|724.25|26
1621607650000|2021-05-21 14:34:10|728.77|724.77|728.41|724.41|728.83|724.83|727.41|723.41|29
1621607660000|2021-05-21 14:34:20|728.49|724.49|730.66|726.66|730.66|726.66|728.49|724.49|20
1621607670000|2021-05-21 14:34:30|730.55|726.55|733.15|729.15|733.2|729.2|730.55|726.55|18
1621607680000|2021-05-21 14:34:40|733.16|729.16|733.73|729.73|734|730|732.79|728.79|21
1621607690000|2021-05-21 14:34:50|733.51|729.51|730.64|726.64|733.51|729.51|730.29|726.29|25
1621607700000|2021-05-21 14:35:00|730.62|726.62|728.26|724.26|730.62|726.62|728.26|724.26|17
1621607710000|2021-05-21 14:35:10|729.03|725.03|728.8|724.8|730|726|727.44|723.44|21
1621607720000|2021-05-21 14:35:20|729.98|725.98|728.79|724.79|732.15|728.15|728.79|724.79|30
1621607730000|2021-05-21 14:35:30|727.91|723.91|724.81|720.81|729.12|725.12|724.58|720.58|24
1621607740000|2021-05-21 14:35:40|724.8|720.8|721.8|717.8|725.44|721.44|720.96|716.96|29
1621607750000|2021-05-21 14:35:50|721.38|717.38|720.56|716.56|721.72|717.72|720.56|716.56|31
1621607760000|2021-05-21 14:36:00|720.62|716.62|718.71|714.71|721.37|717.37|718.53|714.53|29
1621607770000|2021-05-21 14:36:10|718.87|714.87|715.44|711.44|718.9|714.9|715.44|711.44|25
1621607780000|2021-05-21 14:36:20|714.92|710.92|712.22|708.22|714.96|710.96|712.21|708.21|27
1621607790000|2021-05-21 14:36:30|712.27|708.27|715.33|711.33|722.78|712.04|712.27|708.27|34
1621607800000|2021-05-21 14:36:40|715.29|711.29|710.69|706.69|715.8|711.8|710.69|706.69|31
1621607810000|2021-05-21 14:36:50|711.23|707.23|708.63|704.63|711.23|707.23|708.58|704.58|29
1621607820000|2021-05-21 14:37:00|708.62|704.62|710.82|706.82|710.82|706.82|708.61|704.61|30
1621607830000|2021-05-21 14:37:10|711.17|707.17|711.45|707.45|712.35|708.35|710.97|706.97|35
1621607840000|2021-05-21 14:37:20|711.47|707.47|710.1|706.1|712.08|708.08|710.1|706.1|34
1621607850000|2021-05-21 14:37:30|710.03|706.03|707.92|703.92|710.03|706.03|707.33|703.33|30
1621607860000|2021-05-21 14:37:40|707.83|703.83|703.18|699.18|707.83|703.83|702.85|698.85|33
1621607870000|2021-05-21 14:37:50|703.17|699.17|697.44|693.44|703.17|699.17|697.12|693.12|36
1621607880000|2021-05-21 14:38:00|697.34|693.34|697.93|693.93|699.06|695.06|696.77|692.77|28
1621607890000|2021-05-21 14:38:10|698.03|694.03|700.29|696.29|700.44|696.44|698.03|694.03|22
1621607900000|2021-05-21 14:38:20|700.09|696.09|699.48|695.48|700.58|696.58|699.17|695.17|26
1621607910000|2021-05-21 14:38:30|699.71|695.71|697.41|693.41|699.71|695.71|697.24|693.24|20
1621607920000|2021-05-21 14:38:40|697.53|693.53|695.43|691.43|697.53|693.53|695.41|691.41|16
1621607930000|2021-05-21 14:38:50|695.39|691.39|693.62|689.62|695.44|691.44|693.62|689.62|27
1621607940000|2021-05-21 14:39:00|693.58|689.58|692.69|688.69|693.94|689.94|690.29|686.29|34
1621607950000|2021-05-21 14:39:10|693.93|689.93|693.09|689.09|694.46|690.46|691.72|687.72|35
1621607960000|2021-05-21 14:39:20|692.97|688.97|691.84|687.84|692.97|688.97|690.79|686.79|28
1621607970000|2021-05-21 14:39:30|691.8|687.8|691.42|687.42|692.45|688.45|690.81|686.81|34
1621607980000|2021-05-21 14:39:40|691.39|687.39|690.25|686.25|691.89|687.89|689.75|685.75|29
1621607990000|2021-05-21 14:39:50|689.46|685.46|687.11|683.11|689.77|685.77|686.92|682.92|30
1621608000000|2021-05-21 14:40:00|687.44|683.44|683.62|679.62|687.44|683.44|682.72|678.72|33
1621608010000|2021-05-21 14:40:10|683.67|679.67|687.16|683.16|687.16|683.16|683.67|679.67|31
1621608020000|2021-05-21 14:40:20|687.01|683.01|693.33|689.33|693.36|689.36|687.01|683.01|20
1621608030000|2021-05-21 14:40:30|693.21|689.21|697.69|693.69|697.69|693.69|693.21|689.21|24
1621608040000|2021-05-21 14:40:40|697.68|693.68|700.49|696.49|700.64|696.64|696.46|692.46|22
1621608050000|2021-05-21 14:40:50|700.2|696.2|703.7|699.7|703.76|699.76|700.1|696.1|35
1621608060000|2021-05-21 14:41:00|703.86|699.86|705.72|701.72|705.88|701.88|703.14|699.14|27
1621608070000|2021-05-21 14:41:10|705.31|701.31|710.21|706.21|710.31|706.31|704.85|700.85|22
1621608080000|2021-05-21 14:41:20|709.94|705.94|709.71|705.71|710.51|706.51|709.41|705.41|27
1621608090000|2021-05-21 14:41:30|710.13|706.13|715.95|711.95|716.55|712.55|710.13|706.13|29
1621608100000|2021-05-21 14:41:40|716.14|712.14|716.77|712.77|716.77|712.77|715.88|711.88|19
1621608110000|2021-05-21 14:41:50|716.5|712.5|710.94|706.94|716.73|712.73|710.94|706.94|28
1621608120000|2021-05-21 14:42:00|710.18|706.18|707.98|703.98|710.85|706.85|707.96|703.96|33
1621608130000|2021-05-21 14:42:10|707.51|703.51|704.19|700.19|707.51|703.51|703.76|699.76|27
1621608140000|2021-05-21 14:42:20|704.16|700.16|705.43|701.43|705.49|701.49|703.62|699.62|28
1621608150000|2021-05-21 14:42:30|705.42|701.42|707.4|703.4|707.84|703.84|704.77|700.77|32
1621608160000|2021-05-21 14:42:40|707.41|703.41|709.49|705.49|709.49|705.49|707.32|703.32|21
1621608170000|2021-05-21 14:42:50|706.72|702.72|707.41|703.41|708.68|704.68|706.72|702.72|30
1621608180000|2021-05-21 14:43:00|707.13|703.13|710.11|706.11|710.11|706.11|706.72|702.72|22
1621608190000|2021-05-21 14:43:10|711.65|707.65|714.76|710.76|714.76|710.76|710.85|706.85|18
1621608200000|2021-05-21 14:43:20|715.29|711.29|715.35|711.35|715.65|711.65|715.29|711.29|11
1621608210000|2021-05-21 14:43:30|714.89|710.89|716.3|712.3|716.82|712.82|714.85|710.85|13
1621608220000|2021-05-21 14:43:40|715.96|711.96|717.28|713.28|717.34|713.34|715.15|711.15|27
1621608230000|2021-05-21 14:43:50|717.54|713.54|718.76|714.76|718.83|714.83|717.4|713.4|18
1621608240000|2021-05-21 14:44:00|718.81|714.81|714.79|710.79|718.89|714.89|714.79|710.79|33
1621608250000|2021-05-21 14:44:10|715.71|711.71|715.38|711.38|715.77|711.77|714.61|710.61|30
1621608260000|2021-05-21 14:44:20|715.3|711.3|715.42|711.42|715.75|711.75|715.11|711.11|38
1621608270000|2021-05-21 14:44:30|715.43|711.43|717.26|713.26|718.42|714.42|715.43|711.43|35
1621608280000|2021-05-21 14:44:40|717.07|713.07|716.8|712.8|718.27|714.27|716.46|712.46|20
1621608290000|2021-05-21 14:44:50|717.92|713.92|716.8|712.8|718.61|714.61|716.8|712.8|15
1621608300000|2021-05-21 14:45:00|718.76|714.76|716.8|712.8|718.96|714.96|716.8|712.8|16
1621608310000|2021-05-21 14:45:10|717.87|713.87|716.83|712.83|718.48|714.48|716.58|712.58|21
1621608320000|2021-05-21 14:45:20|716.69|712.69|714.6|710.6|716.94|712.94|714|710|30
1621608330000|2021-05-21 14:45:30|714.59|710.59|715.4|711.4|715.7|711.7|713.07|709.07|33
1621608340000|2021-05-21 14:45:40|715.25|711.25|714.01|710.01|715.98|711.98|713.68|709.68|30
1621608350000|2021-05-21 14:45:50|713.98|709.98|713.8|709.8|714.28|710.28|713.5|709.5|27
1621608360000|2021-05-21 14:46:00|713.82|709.82|717.9|713.9|717.9|713.9|713.77|709.77|30
1621608370000|2021-05-21 14:46:10|717.71|713.71|720.5|716.5|720.5|716.5|717.71|713.71|18
1621608380000|2021-05-21 14:46:20|720.55|716.55|718.71|714.71|720.73|716.73|718.19|714.19|25
1621608390000|2021-05-21 14:46:30|718.68|714.68|718.68|714.68|719.24|715.24|718.19|714.19|24
1621608400000|2021-05-21 14:46:40|718.36|714.36|719.61|715.61|720.04|716.04|718.19|714.19|27
1621608410000|2021-05-21 14:46:50|719.74|715.74|722.66|718.66|722.66|718.66|719.02|715.02|29
1621608420000|2021-05-21 14:47:00|722.5|718.5|722.37|718.37|722.86|718.86|722.28|718.28|25
1621608430000|2021-05-21 14:47:10|722.4|718.4|721.7|717.7|722.58|718.58|720.54|716.54|38
1621608440000|2021-05-21 14:47:20|721.79|717.79|722.03|718.03|722.17|718.17|721.54|717.54|27
1621608450000|2021-05-21 14:47:30|722.08|718.08|720.22|716.22|722.17|718.17|719.54|715.54|33
1621608460000|2021-05-21 14:47:40|720.23|716.23|718.92|714.92|720.23|716.23|718.5|714.5|30
1621608470000|2021-05-21 14:47:50|718.95|714.95|718.39|714.39|720.8|716.8|718.36|714.36|37
1621608480000|2021-05-21 14:48:00|718.27|714.27|718.41|714.41|718.96|714.96|717.04|713.04|30
1621608490000|2021-05-21 14:48:10|718.34|714.34|719.29|715.29|720.57|716.57|718.34|714.34|35
1621608500000|2021-05-21 14:48:20|719.25|715.25|719.88|715.88|719.88|715.88|718.69|714.69|30
1621608510000|2021-05-21 14:48:30|720.12|716.12|722.05|718.05|722.05|718.05|719.71|715.71|30
1621608520000|2021-05-21 14:48:40|721.52|717.52|723.7|719.7|723.75|719.75|721.52|717.52|20
1621608530000|2021-05-21 14:48:50|723.94|719.94|724.83|720.83|724.83|720.83|723.7|719.7|15
1621608540000|2021-05-21 14:49:00|724.71|720.71|725.21|721.21|725.21|721.21|724.52|720.52|19
1621608550000|2021-05-21 14:49:10|725.22|721.22|726.07|722.07|726.07|722.07|724.89|720.89|33
1621608560000|2021-05-21 14:49:20|725.85|721.85|726.52|722.52|728.54|724.54|725.85|721.85|23
1621608570000|2021-05-21 14:49:30|726.29|722.29|726.55|722.55|727|723|725.08|721.08|25
1621608580000|2021-05-21 14:49:40|726.65|722.65|726.28|722.28|726.74|722.74|726.13|722.13|21
1621608590000|2021-05-21 14:49:50|726.32|722.32|728.01|724.01|728.02|724.02|726.32|722.32|22
1621608600000|2021-05-21 14:50:00|728.03|724.03|730.57|726.57|730.57|726.57|727.96|723.96|20
1621608610000|2021-05-21 14:50:10|730.39|726.39|731.86|727.86|732.13|728.13|729.73|725.73|30
1621608620000|2021-05-21 14:50:20|732.06|728.06|734.8|730.8|734.8|730.8|732|728|26
1621608630000|2021-05-21 14:50:30|734.72|730.72|733.44|729.44|734.97|730.97|732.15|728.15|28
1621608640000|2021-05-21 14:50:40|733.5|729.5|735.49|731.49|735.49|731.49|733.12|729.12|28
1621608650000|2021-05-21 14:50:50|735.54|731.54|736.6|732.6|737.1|733.1|735.33|731.33|25
1621608660000|2021-05-21 14:51:00|736.53|732.53|735.94|731.94|736.83|732.83|735.45|731.45|31
1621608670000|2021-05-21 14:51:10|735.76|731.76|733.7|729.7|735.85|731.85|732.71|728.71|29
1621608680000|2021-05-21 14:51:20|733.69|729.69|732.57|728.57|733.69|729.69|732.34|728.34|30
1621608690000|2021-05-21 14:51:30|732.71|728.71|731.98|727.98|734.51|730.51|731.65|727.65|37
1621608700000|2021-05-21 14:51:40|731.94|727.94|735.38|731.38|735.38|731.38|731.66|727.66|33
1621608710000|2021-05-21 14:51:50|734.15|730.15|738.83|734.83|739.48|735.48|732.82|728.82|32
1621608720000|2021-05-21 14:52:00|738.88|734.88|738.22|734.22|738.88|734.88|737.62|733.62|36
1621608730000|2021-05-21 14:52:10|738.2|734.2|737.86|733.86|738.2|734.2|737.46|733.46|20
1621608740000|2021-05-21 14:52:20|737.87|733.87|737.54|733.54|737.87|733.87|736.43|732.43|31
1621608750000|2021-05-21 14:52:30|737.4|733.4|740.36|736.36|740.36|736.36|737.36|733.36|27
1621608760000|2021-05-21 14:52:40|740.35|736.35|739.67|735.67|740.35|736.35|738.6|734.6|33
1621608770000|2021-05-21 14:52:50|739.44|735.44|740.35|736.35|740.48|736.48|739.43|735.43|17
1621608780000|2021-05-21 14:53:00|740.33|736.33|739.68|735.68|740.76|736.76|739.68|735.68|24
1621608790000|2021-05-21 14:53:10|739.67|735.67|736.8|732.8|739.74|735.74|736.8|732.8|30
1621608800000|2021-05-21 14:53:20|736.6|732.6|736.45|732.45|736.88|732.88|736|732|30
1621608810000|2021-05-21 14:53:30|736.43|732.43|739.42|735.42|739.91|735.91|736.26|732.26|25
1621608820000|2021-05-21 14:53:40|738.81|734.81|739.44|735.44|739.44|735.44|737.15|733.15|28
1621608830000|2021-05-21 14:53:50|739.39|735.39|739.82|735.82|739.99|735.99|739.35|735.35|21
1621608840000|2021-05-21 14:54:00|739.78|735.78|739.02|735.02|739.88|735.88|739|735|26
1621608850000|2021-05-21 14:54:10|739.03|735.03|736.92|732.92|739.09|735.09|735.28|731.28|32
1621608860000|2021-05-21 14:54:20|736.93|732.93|734.98|730.98|736.93|732.93|734.88|730.88|27
1621608870000|2021-05-21 14:54:30|734.99|730.99|732.23|728.23|734.99|730.99|732.12|728.12|18
1621608880000|2021-05-21 14:54:40|732.55|728.55|733.4|729.4|733.47|729.47|732.07|728.07|26
1621608890000|2021-05-21 14:54:50|733.43|729.43|733.45|729.45|733.7|729.7|733.19|729.19|23
1621608900000|2021-05-21 14:55:00|733.31|729.31|733.79|729.79|734.14|730.14|733.31|729.31|31
1621608910000|2021-05-21 14:55:10|733.68|729.68|734.48|730.48|734.86|730.86|733.51|729.51|25
1621608920000|2021-05-21 14:55:20|733.93|729.93|733.42|729.42|734.32|730.32|733.17|729.17|31
1621608930000|2021-05-21 14:55:30|733.44|729.44|733.7|729.7|733.79|729.79|732.76|728.76|20
1621608940000|2021-05-21 14:55:40|733.63|729.63|731.44|727.44|733.63|729.63|731.06|727.06|20
1621608950000|2021-05-21 14:55:50|732.06|728.06|729.37|725.37|732.06|728.06|727.55|723.55|26
1621608960000|2021-05-21 14:56:00|729.36|725.36|731.04|727.04|732.09|728.09|728.65|724.65|27
1621608970000|2021-05-21 14:56:10|731.16|727.16|729.76|725.76|732.19|728.19|729.5|725.5|34
1621608980000|2021-05-21 14:56:20|729.62|725.62|728.12|724.12|730.4|726.4|728.04|724.04|23
1621608990000|2021-05-21 14:56:30|727.98|723.98|720.59|716.59|727.98|723.98|720.22|716.22|28
1621609000000|2021-05-21 14:56:40|720.62|716.62|723.04|719.04|723.24|719.24|720.62|716.62|35
1621609010000|2021-05-21 14:56:50|723.1|719.1|725.84|721.84|726.59|722.59|723.1|719.1|35
1621609020000|2021-05-21 14:57:00|725.83|721.83|724.57|720.57|726.82|722.82|724.35|720.35|34
1621609030000|2021-05-21 14:57:10|724.98|720.98|724.03|720.03|725.24|721.24|723.71|719.71|33
1621609040000|2021-05-21 14:57:20|724.57|720.57|725.29|721.29|725.3|721.3|724.1|720.1|29
1621609050000|2021-05-21 14:57:30|725.34|721.34|724.63|720.63|727.59|723.59|724.42|720.42|36
1621609060000|2021-05-21 14:57:40|724.49|720.49|724.9|720.9|725.27|721.27|723.86|719.86|35
1621609070000|2021-05-21 14:57:50|724.87|720.87|725.51|721.51|725.51|721.51|723.6|719.6|29
1621609080000|2021-05-21 14:58:00|725.54|721.54|726.55|722.55|726.76|722.76|724.64|720.64|25
1621609090000|2021-05-21 14:58:10|727.25|723.25|727.26|723.26|727.49|723.49|726.73|722.73|25
1621609100000|2021-05-21 14:58:20|727.32|723.32|727.19|723.19|727.59|723.59|726.82|722.82|29
1621609110000|2021-05-21 14:58:30|727.24|723.24|726.73|722.73|727.73|723.73|725.57|721.57|30
1621609120000|2021-05-21 14:58:40|726.75|722.75|726.04|722.04|726.79|722.79|724.4|720.4|28
1621609130000|2021-05-21 14:58:50|726.18|722.18|724.11|720.11|726.35|722.35|723.76|719.76|30
1621609140000|2021-05-21 14:59:00|724.08|720.08|722.69|718.69|724.72|720.72|722.69|718.69|29
1621609150000|2021-05-21 14:59:10|722.57|718.57|722.1|718.1|723.73|719.73|722.1|718.1|36
1621609160000|2021-05-21 14:59:20|722.18|718.18|722.22|718.22|722.49|718.49|721.84|717.84|16
1621609170000|2021-05-21 14:59:30|722.23|718.23|722.13|718.13|722.77|718.77|721.98|717.98|21
1621609180000|2021-05-21 14:59:40|722.02|718.02|721.46|717.46|722.22|718.22|720.51|716.51|26
1621609190000|2021-05-21 14:59:50|721.28|717.28|721.11|717.11|721.28|717.28|720.29|716.29|22
1621609200000|2021-05-21 15:00:00|721.16|717.16|720.88|716.88|722.94|718.94|720.81|716.81|27
1621609210000|2021-05-21 15:00:10|720.52|716.52|716.96|712.96|720.52|716.52|716.17|712.17|34
1621609220000|2021-05-21 15:00:20|716.98|712.98|716.02|712.02|717.07|713.07|715.32|711.32|36
1621609230000|2021-05-21 15:00:30|716.23|712.23|715.51|711.51|716.62|712.62|715.35|711.35|24
1621609240000|2021-05-21 15:00:40|715.95|711.95|713.43|709.43|715.95|711.95|713.43|709.43|18
1621609250000|2021-05-21 15:00:50|713.54|709.54|710.97|706.97|713.63|709.63|710.87|706.87|23
1621609260000|2021-05-21 15:01:00|711.34|707.34|714.09|710.09|714.16|710.16|711.01|707.01|31
1621609270000|2021-05-21 15:01:10|714.06|710.06|714.65|710.65|714.97|710.97|713.37|709.37|27
1621609280000|2021-05-21 15:01:20|715.17|711.17|716|712|716.53|712.53|714.2|710.2|33
1621609290000|2021-05-21 15:01:30|715.99|711.99|713|709|715.99|711.99|713|709|29
1621609300000|2021-05-21 15:01:40|712.8|708.8|711.04|707.04|712.87|708.87|711.04|707.04|33
1621609310000|2021-05-21 15:01:50|710.91|706.91|705.92|701.92|710.91|706.91|705.92|701.92|29
1621609320000|2021-05-21 15:02:00|705.54|701.54|709.77|705.77|709.77|705.77|705.54|701.54|26
1621609330000|2021-05-21 15:02:10|709.76|705.76|709.69|705.69|710.37|706.37|709.58|705.58|28
1621609340000|2021-05-21 15:02:20|709.86|705.86|709.68|705.68|709.86|705.86|708.94|704.94|25
1621609350000|2021-05-21 15:02:30|709.67|705.67|710.23|706.23|710.23|706.23|709.46|705.46|17
1621609360000|2021-05-21 15:02:40|709.99|705.99|715.2|711.2|715.2|711.2|709.32|705.32|21
1621609370000|2021-05-21 15:02:50|716.39|712.39|713.52|709.52|717.39|713.39|713.28|709.28|24
1621609380000|2021-05-21 15:03:00|713.45|709.45|718.58|714.58|718.92|714.92|713.45|709.45|24
1621609390000|2021-05-21 15:03:10|720.54|716.54|719.57|715.57|720.85|716.85|719|715|34
1621609400000|2021-05-21 15:03:20|720.16|716.16|720.89|716.89|721.65|717.65|720.04|716.04|32
1621609410000|2021-05-21 15:03:30|720.93|716.93|721.18|717.18|722.06|718.06|719.95|715.95|35
1621609420000|2021-05-21 15:03:40|721.14|717.14|723.26|719.26|723.26|719.26|720.39|716.39|34
1621609430000|2021-05-21 15:03:50|722.87|718.87|725.14|721.14|725.14|721.14|722.65|718.65|21
1621609440000|2021-05-21 15:04:00|725.05|721.05|725.54|721.54|725.54|721.54|724.79|720.79|16
1621609450000|2021-05-21 15:04:10|725.56|721.56|725.98|721.98|726.73|722.73|725.56|721.56|24
1621609460000|2021-05-21 15:04:20|725.79|721.79|726.42|722.42|728.01|724.01|725.55|721.55|31
1621609470000|2021-05-21 15:04:30|725.95|721.95|725.6|721.6|726.66|722.66|725.31|721.31|30
1621609480000|2021-05-21 15:04:40|725.94|721.94|727.87|723.87|727.87|723.87|725.88|721.88|29
1621609490000|2021-05-21 15:04:50|727.97|723.97|728.22|724.22|728.8|724.8|726.03|722.03|19
1621609500000|2021-05-21 15:05:00|728.75|724.75|726.8|722.8|729.16|725.16|726.22|722.22|30
1621609510000|2021-05-21 15:05:10|727.44|723.44|728.39|724.39|728.39|724.39|726.13|722.13|26
1621609520000|2021-05-21 15:05:20|728.38|724.38|727.44|723.44|728.41|724.41|727.44|723.44|8
1621609530000|2021-05-21 15:05:30|727.37|723.37|728.2|724.2|728.84|724.84|727.18|723.18|30
1621609540000|2021-05-21 15:05:40|728.34|724.34|728.76|724.76|728.76|724.76|727.95|723.95|27
1621609550000|2021-05-21 15:05:50|728.8|724.8|729.86|725.86|729.91|725.91|728.22|724.22|24
1621609560000|2021-05-21 15:06:00|729.75|725.75|731.82|727.82|731.82|727.82|729.08|725.08|22
1621609570000|2021-05-21 15:06:10|731.96|727.96|732.95|728.95|733.53|729.53|731.93|727.93|21
1621609580000|2021-05-21 15:06:20|732.93|728.93|733.73|729.73|733.99|729.99|732.82|728.82|25
1621609590000|2021-05-21 15:06:30|733.59|729.59|733.34|729.34|733.59|729.59|732.8|728.8|25
1621609600000|2021-05-21 15:06:40|733.43|729.43|732.52|728.52|733.68|729.68|732.52|728.52|28
1621609610000|2021-05-21 15:06:50|732.53|728.53|733.26|729.26|733.46|729.46|732.52|728.52|27
1621609620000|2021-05-21 15:07:00|733.25|729.25|733.11|729.11|734.27|730.27|733.02|729.02|22
1621609630000|2021-05-21 15:07:10|733.01|729.01|732.24|728.24|733.43|729.43|731.84|727.84|26
1621609640000|2021-05-21 15:07:20|732.13|728.13|730.08|726.08|732.15|728.15|728.81|724.81|30
1621609650000|2021-05-21 15:07:30|729.81|725.81|729.81|725.81|731.12|727.12|729.81|725.81|31
1621609660000|2021-05-21 15:07:40|729.55|725.55|730.96|726.96|731|727|729.55|725.55|30
1621609670000|2021-05-21 15:07:50|731.1|727.1|731.57|727.57|731.57|727.57|729.61|725.61|22
1621609680000|2021-05-21 15:08:00|731.8|727.8|730.11|726.11|732.4|728.4|729.87|725.87|34
1621609690000|2021-05-21 15:08:10|730.32|726.32|729.66|725.66|730.35|726.35|729.31|725.31|26
1621609700000|2021-05-21 15:08:20|729.69|725.69|729.65|725.65|730.45|726.45|728.98|724.98|32
1621609710000|2021-05-21 15:08:30|729.61|725.61|727.42|723.42|729.61|725.61|727.42|723.42|22
1621609720000|2021-05-21 15:08:40|727.72|723.72|729.12|725.12|729.32|725.32|727.56|723.56|25
1621609730000|2021-05-21 15:08:50|729.03|725.03|729.36|725.36|729.47|725.47|728.65|724.65|21
1621609740000|2021-05-21 15:09:00|728.65|724.65|730.69|726.69|730.69|726.69|728.65|724.65|17
1621609750000|2021-05-21 15:09:10|730.76|726.76|731.73|727.73|732.24|728.24|730.59|726.59|13
1621609760000|2021-05-21 15:09:20|731.8|727.8|731.2|727.2|731.85|727.85|731.2|727.2|8
1621609770000|2021-05-21 15:09:30|731.86|727.86|731.46|727.46|732.03|728.03|731.08|727.08|32
1621609780000|2021-05-21 15:09:40|731.54|727.54|733.33|729.33|733.74|729.74|731.2|727.2|25
1621609790000|2021-05-21 15:09:50|733.27|729.27|733.3|729.3|733.51|729.51|732.33|728.33|25
1621609800000|2021-05-21 15:10:00|733.35|729.35|735.38|731.38|735.38|731.38|733.35|729.35|25
1621609810000|2021-05-21 15:10:10|735.37|731.37|735.47|731.47|736.32|732.32|734.78|730.78|33
1621609820000|2021-05-21 15:10:20|735.42|731.42|734.27|730.27|735.55|731.55|734.27|730.27|32
1621609830000|2021-05-21 15:10:30|734.2|730.2|734.32|730.32|735.37|731.37|734|730|30
1621609840000|2021-05-21 15:10:40|734.25|730.25|734.36|730.36|735.26|731.26|734.11|730.11|33
1621609850000|2021-05-21 15:10:50|734.22|730.22|734.51|730.51|734.88|730.88|734.21|730.21|26
1621609860000|2021-05-21 15:11:00|734.42|730.42|734.07|730.07|734.5|730.5|733.84|729.84|25
1621609870000|2021-05-21 15:11:10|733.98|729.98|733.16|729.16|733.98|729.98|732.75|728.75|34
1621609880000|2021-05-21 15:11:20|733.12|729.12|731.12|727.12|733.12|729.12|731.12|727.12|28
1621609890000|2021-05-21 15:11:30|732.57|728.57|730.71|726.71|732.57|728.57|730.71|726.71|27
1621609900000|2021-05-21 15:11:40|730.76|726.76|731.44|727.44|732|728|730.76|726.76|25
1621609910000|2021-05-21 15:11:50|731.43|727.43|729.94|725.94|731.43|727.43|729.56|725.56|27
1621609920000|2021-05-21 15:12:00|729.62|725.62|729.59|725.59|730|726|729.54|725.54|31
1621609930000|2021-05-21 15:12:10|728.99|724.99|729.05|725.05|729.05|725.05|728.21|724.21|23
1621609940000|2021-05-21 15:12:20|728.73|724.73|731.96|727.96|731.96|727.96|728.7|724.7|32
1621609950000|2021-05-21 15:12:30|731.94|727.94|729.93|725.93|732.72|728.72|729.93|725.93|24
1621609960000|2021-05-21 15:12:40|729.8|725.8|731.09|727.09|731.42|727.42|729.8|725.8|24
1621609970000|2021-05-21 15:12:50|731.12|727.12|730.51|726.51|731.12|727.12|730.33|726.33|16
1621609980000|2021-05-21 15:13:00|730.64|726.64|731.49|727.49|732.62|728.62|730.62|726.62|26
1621609990000|2021-05-21 15:13:10|731.59|727.59|730.79|726.79|732.32|728.32|730.79|726.79|17
1621610000000|2021-05-21 15:13:20|730.74|726.74|730.83|726.83|730.83|726.83|729.1|725.1|30
1621610010000|2021-05-21 15:13:30|730.7|726.7|731.21|727.21|731.87|727.87|730.7|726.7|24
1621610020000|2021-05-21 15:13:40|731.09|727.09|730.85|726.85|731.21|727.21|729.39|725.39|29
1621610030000|2021-05-21 15:13:50|730.87|726.87|731.73|727.73|731.89|727.89|730.87|726.87|18
1621610040000|2021-05-21 15:14:00|731.68|727.68|731.63|727.63|731.75|727.75|731.18|727.18|24
1621610050000|2021-05-21 15:14:10|731.64|727.64|731.49|727.49|731.75|727.75|731.39|727.39|20
1621610060000|2021-05-21 15:14:20|731.5|727.5|729.93|725.93|731.5|727.5|729.66|725.66|29
1621610070000|2021-05-21 15:14:30|729.88|725.88|730.79|726.79|730.79|726.79|729.67|725.67|27
1621610080000|2021-05-21 15:14:40|730.81|726.81|733.38|729.38|733.38|729.38|730.81|726.81|25
1621610090000|2021-05-21 15:14:50|733.29|729.29|731.49|727.49|733.29|729.29|731.06|727.06|25
1621610100000|2021-05-21 15:15:00|731.41|727.41|731.31|727.31|731.41|727.41|728.85|724.85|29
1621610110000|2021-05-21 15:15:10|731.14|727.14|730.93|726.93|731.89|727.89|730.44|726.44|30
1621610120000|2021-05-21 15:15:20|731.05|727.05|731.55|727.55|732.81|728.81|730.23|726.23|35
1621610130000|2021-05-21 15:15:30|731.35|727.35|731.75|727.75|732.46|728.46|731.35|727.35|21
1621610140000|2021-05-21 15:15:40|731.76|727.76|730.53|726.53|731.76|727.76|730.34|726.34|21
1621610150000|2021-05-21 15:15:50|730.62|726.62|730.29|726.29|731.17|727.17|730.29|726.29|17
1621610160000|2021-05-21 15:16:00|730.28|726.28|729.91|725.91|730.9|726.9|729.91|725.91|21
1621610170000|2021-05-21 15:16:10|729.82|725.82|728.41|724.41|729.82|725.82|728.41|724.41|18
1621610180000|2021-05-21 15:16:20|728.36|724.36|728.01|724.01|728.68|724.68|728.01|724.01|25
1621610190000|2021-05-21 15:16:30|727.99|723.99|729.29|725.29|729.29|725.29|727.97|723.97|23
1621610200000|2021-05-21 15:16:40|729.52|725.52|730.12|726.12|730.12|726.12|729.29|725.29|12
1621610210000|2021-05-21 15:16:50|730.11|726.11|729.03|725.03|730.11|726.11|728.91|724.91|24
1621610220000|2021-05-21 15:17:00|729.01|725.01|729.76|725.76|729.76|725.76|728.56|724.56|30
1621610230000|2021-05-21 15:17:10|729.65|725.65|730.59|726.59|730.87|726.87|729.51|725.51|29
1621610240000|2021-05-21 15:17:20|730.58|726.58|731.09|727.09|731.09|727.09|730.33|726.33|19
1621610250000|2021-05-21 15:17:30|731.14|727.14|731.46|727.46|731.46|727.46|730.75|726.75|27
1621610260000|2021-05-21 15:17:40|731.51|727.51|730.28|726.28|731.64|727.64|730.28|726.28|16
1621610270000|2021-05-21 15:17:50|730.79|726.79|732.16|728.16|732.36|728.36|730.65|726.65|20
1621610280000|2021-05-21 15:18:00|732.27|728.27|732.47|728.47|732.56|728.56|732.03|728.03|12
1621610290000|2021-05-21 15:18:10|732.54|728.54|735.58|731.58|735.58|731.58|732.54|728.54|11
1621610300000|2021-05-21 15:18:20|735.68|731.68|735.81|731.81|736.04|732.04|735.56|731.56|13
1621610310000|2021-05-21 15:18:30|735.88|731.88|735.85|731.85|735.88|731.88|735.69|731.69|10
1621610320000|2021-05-21 15:18:40|735.87|731.87|737.2|733.2|737.2|733.2|735.87|731.87|15
1621610330000|2021-05-21 15:18:50|736.95|732.95|736.87|732.87|736.95|732.95|736.78|732.78|7
1621610340000|2021-05-21 15:19:00|736.84|732.84|736.17|732.17|736.84|732.84|736.1|732.1|17
1621610350000|2021-05-21 15:19:10|736.2|732.2|736.16|732.16|736.39|732.39|736.12|732.12|21
1621610360000|2021-05-21 15:19:20|736.17|732.17|737.12|733.12|737.12|733.12|736.17|732.17|19
1621610370000|2021-05-21 15:19:30|737.25|733.25|737.17|733.17|737.25|733.25|737.11|733.11|11
1621610380000|2021-05-21 15:19:40|737.18|733.18|737.24|733.24|737.51|733.51|737.17|733.17|16
1621610390000|2021-05-21 15:19:50|737.12|733.12|737.17|733.17|737.27|733.27|736.84|732.84|21
1621610400000|2021-05-21 15:20:00|737.25|733.25|736.23|732.23|737.5|733.5|736.18|732.18|23
1621610410000|2021-05-21 15:20:10|736.24|732.24|734.96|730.96|736.24|732.24|733.85|729.85|27
1621610420000|2021-05-21 15:20:20|734.64|730.64|735.08|731.08|735.59|731.59|734.2|730.2|35
1621610430000|2021-05-21 15:20:30|735.12|731.12|734.28|730.28|735.67|731.67|734.28|730.28|25
1621610440000|2021-05-21 15:20:40|734.27|730.27|734.38|730.38|734.98|730.98|734.27|730.27|16
1621610450000|2021-05-21 15:20:50|734.37|730.37|734.34|730.34|734.37|730.37|734.32|730.32|7
1621610460000|2021-05-21 15:21:00|734.32|730.32|734.66|730.66|734.93|730.93|734.16|730.16|23
1621610470000|2021-05-21 15:21:10|734.65|730.65|733.07|729.07|734.65|730.65|733.07|729.07|16
1621610480000|2021-05-21 15:21:20|733.15|729.15|732.76|728.76|733.33|729.33|732.64|728.64|18
1621610490000|2021-05-21 15:21:30|732.77|728.77|732.76|728.76|733.49|729.49|732.76|728.76|22
1621610500000|2021-05-21 15:21:40|732.72|728.72|729.79|725.79|732.79|728.79|729.43|725.43|28
1621610510000|2021-05-21 15:21:50|728.78|724.78|728.81|724.81|729.62|725.62|728.49|724.49|32
1621610520000|2021-05-21 15:22:00|728.67|724.67|729.4|725.4|730.35|726.35|728.67|724.67|28
1621610530000|2021-05-21 15:22:10|729.21|725.21|729.01|725.01|730.39|726.39|729.01|725.01|25
1621610540000|2021-05-21 15:22:20|728.75|724.75|730.11|726.11|731.24|727.24|728.75|724.75|26
1621610550000|2021-05-21 15:22:30|728.8|724.8|731.24|727.24|732.56|728.56|728.78|724.78|20
1621610560000|2021-05-21 15:22:40|731.04|727.04|732.11|728.11|732.34|728.34|729.99|725.99|19
1621610570000|2021-05-21 15:22:50|732.16|728.16|733.57|729.57|733.64|729.64|731.28|727.28|17
1621610580000|2021-05-21 15:23:00|733.69|729.69|732.27|728.27|733.75|729.75|732.25|728.25|26
1621610590000|2021-05-21 15:23:10|732.29|728.29|731.38|727.38|732.35|728.35|731.38|727.38|22
1621610600000|2021-05-21 15:23:20|731.44|727.44|730.91|726.91|731.44|727.44|730.9|726.9|21
1621610610000|2021-05-21 15:23:30|730.9|726.9|729.97|725.97|730.9|726.9|729.69|725.69|12
1621610620000|2021-05-21 15:23:40|729.96|725.96|729.15|725.15|729.96|725.96|728.62|724.62|25
1621610630000|2021-05-21 15:23:50|729.74|725.74|729.08|725.08|730.04|726.04|729.08|725.08|23
1621610640000|2021-05-21 15:24:00|729.42|725.42|729.97|725.97|730.38|726.38|729.42|725.42|28
1621610650000|2021-05-21 15:24:10|730.07|726.07|730.96|726.96|732.52|728.52|730.07|726.07|28
1621610660000|2021-05-21 15:24:20|731.11|727.11|730.18|726.18|731.11|727.11|730.11|726.11|20
1621610670000|2021-05-21 15:24:30|730.1|726.1|729.5|725.5|730.1|726.1|729.48|725.48|18
1621610680000|2021-05-21 15:24:40|729.52|725.52|729.78|725.78|730.47|726.47|729.45|725.45|21
1621610690000|2021-05-21 15:24:50|729.93|725.93|729.64|725.64|730.04|726.04|729.64|725.64|8
1621610700000|2021-05-21 15:25:00|729.53|725.53|728.63|724.63|729.54|725.54|728.54|724.54|28
1621610710000|2021-05-21 15:25:10|728.65|724.65|727.5|723.5|729.05|725.05|727.5|723.5|27
1621610720000|2021-05-21 15:25:20|727.55|723.55|727.38|723.38|727.72|723.72|727.08|723.08|21
1621610730000|2021-05-21 15:25:30|727.51|723.51|727.76|723.76|727.92|723.92|727.24|723.24|22
1621610740000|2021-05-21 15:25:40|727.8|723.8|726.25|722.25|727.85|723.85|726.25|722.25|30
1621610750000|2021-05-21 15:25:50|726.43|722.43|725.01|721.01|726.51|722.51|725|721|36
1621610760000|2021-05-21 15:26:00|724.92|720.92|725.5|721.5|726.82|722.82|724.81|720.81|30
1621610770000|2021-05-21 15:26:10|725.49|721.49|725.25|721.25|726.06|722.06|725.24|721.24|29
1621610780000|2021-05-21 15:26:20|725.21|721.21|725.42|721.42|726.12|722.12|725.2|721.2|25
1621610790000|2021-05-21 15:26:30|725.41|721.41|724.73|720.73|725.41|721.41|724.67|720.67|21
1621610800000|2021-05-21 15:26:40|724.83|720.83|722.76|718.76|724.83|720.83|722.76|718.76|21
1621610810000|2021-05-21 15:26:50|722.72|718.72|722.37|718.37|722.72|718.72|721.82|717.82|24
1621610820000|2021-05-21 15:27:00|722.4|718.4|723.21|719.21|723.31|719.31|722.4|718.4|26
1621610830000|2021-05-21 15:27:10|722.98|718.98|718.96|714.96|723.13|719.13|718.9|714.9|27
1621610840000|2021-05-21 15:27:20|718.88|714.88|718.03|714.03|719.72|715.72|717.99|713.99|26
1621610850000|2021-05-21 15:27:30|717.94|713.94|718.94|714.94|718.94|714.94|717.94|713.94|28
1621610860000|2021-05-21 15:27:40|718.92|714.92|720.97|716.97|720.97|716.97|718.8|714.8|25
1621610870000|2021-05-21 15:27:50|720.57|716.57|718.97|714.97|720.71|716.71|718.84|714.84|22
1621610880000|2021-05-21 15:28:00|718.98|714.98|720.24|716.24|720.36|716.36|718.86|714.86|28
1621610890000|2021-05-21 15:28:10|721.06|717.06|719.64|715.64|721.72|717.72|718.86|714.86|26
1621610900000|2021-05-21 15:28:20|720.44|716.44|721.02|717.02|721.97|717.97|719.25|715.25|26
1621610910000|2021-05-21 15:28:30|721.15|717.15|721.39|717.39|721.92|717.92|721.12|717.12|27
1621610920000|2021-05-21 15:28:40|721.87|717.87|723.61|719.61|724.49|720.49|721.41|717.41|33
1621610930000|2021-05-21 15:28:50|723.66|719.66|723.38|719.38|724.39|720.39|722.97|718.97|19
1621610940000|2021-05-21 15:29:00|723.42|719.42|722.86|718.86|723.45|719.45|722.86|718.86|27
1621610950000|2021-05-21 15:29:10|722.87|718.87|722.7|718.7|723.26|719.26|721.96|717.96|27
1621610960000|2021-05-21 15:29:20|722.82|718.82|722.5|718.5|723.27|719.27|721.73|717.73|23
1621610970000|2021-05-21 15:29:30|722.56|718.56|722.28|718.28|722.68|718.68|721.77|717.77|19
1621610980000|2021-05-21 15:29:40|722.3|718.3|721.26|717.26|722.64|718.64|721.05|717.05|25
1621610990000|2021-05-21 15:29:50|721.68|717.68|721.45|717.45|721.76|717.76|721.45|717.45|13
1621611000000|2021-05-21 15:30:00|721.44|717.44|724.04|720.04|724.04|720.04|721.44|717.44|23
1621611010000|2021-05-21 15:30:10|724.03|720.03|726.19|722.19|726.57|722.57|723.94|719.94|26
1621611020000|2021-05-21 15:30:20|726.23|722.23|728.38|724.38|728.56|724.56|726.23|722.23|34
1621611030000|2021-05-21 15:30:30|728.42|724.42|727.78|723.78|728.66|724.66|727.37|723.37|31
1621611040000|2021-05-21 15:30:40|727.72|723.72|729.31|725.31|729.34|725.34|727.72|723.72|21
1621611050000|2021-05-21 15:30:50|729.11|725.11|728.76|724.76|729.11|725.11|728.72|724.72|15
1621611060000|2021-05-21 15:31:00|728.57|724.57|728.75|724.75|729.39|725.39|728.57|724.57|21
1621611070000|2021-05-21 15:31:10|728.67|724.67|726.23|722.23|728.68|724.68|726.23|722.23|24
1621611080000|2021-05-21 15:31:20|726.16|722.16|725.29|721.29|726.16|722.16|725.13|721.13|17
1621611090000|2021-05-21 15:31:30|725.42|721.42|725.51|721.51|725.96|721.96|725.21|721.21|24
1621611100000|2021-05-21 15:31:40|725.49|721.49|724.56|720.56|725.49|721.49|724.43|720.43|13
1621611110000|2021-05-21 15:31:50|724.57|720.57|725.48|721.48|725.64|721.64|724.55|720.55|26
1621611120000|2021-05-21 15:32:00|725.5|721.5|725.44|721.44|725.58|721.58|725.38|721.38|12
1621611130000|2021-05-21 15:32:10|725.45|721.45|725.69|721.69|726.98|722.98|725.45|721.45|20
1621611140000|2021-05-21 15:32:20|725.59|721.59|725.55|721.55|726.61|722.61|725.38|721.38|23
1621611150000|2021-05-21 15:32:30|725.98|721.98|727.33|723.33|727.4|723.4|725.98|721.98|14
1621611160000|2021-05-21 15:32:40|727.32|723.32|726.47|722.47|727.32|723.32|726.47|722.47|6
1621611170000|2021-05-21 15:32:50|726.51|722.51|724.77|720.77|726.51|722.51|724.31|720.31|27
1621611180000|2021-05-21 15:33:00|724.64|720.64|723.7|719.7|724.85|720.85|723.55|719.55|26
1621611190000|2021-05-21 15:33:10|723.88|719.88|723.1|719.1|724.04|720.04|722.94|718.94|25
1621611200000|2021-05-21 15:33:20|723.3|719.3|722.3|718.3|723.3|719.3|722.28|718.28|19
1621611210000|2021-05-21 15:33:30|722.31|718.31|722.21|718.21|722.38|718.38|722.2|718.2|15
1621611220000|2021-05-21 15:33:40|722.24|718.24|720.78|716.78|722.43|718.43|720.49|716.49|21
1621611230000|2021-05-21 15:33:50|720.08|716.08|718.79|714.79|720.19|716.19|718.61|714.61|21
1621611240000|2021-05-21 15:34:00|718.28|714.28|717.43|713.43|718.28|714.28|717.1|713.1|27
1621611250000|2021-05-21 15:34:10|717.44|713.44|717.1|713.1|717.44|713.44|716.79|712.79|17
1621611260000|2021-05-21 15:34:20|717.09|713.09|719.18|715.18|719.57|715.57|717.02|713.02|28
1621611270000|2021-05-21 15:34:30|719.34|715.34|718.69|714.69|719.6|715.6|717.9|713.9|20
1621611280000|2021-05-21 15:34:40|718.7|714.7|715.28|711.28|718.7|714.7|715.28|711.28|32
1621611290000|2021-05-21 15:34:50|715.29|711.29|714.6|710.6|715.79|711.79|714.59|710.59|18
1621611300000|2021-05-21 15:35:00|714.47|710.47|714.25|710.25|715.38|711.38|713.69|709.69|30
1621611310000|2021-05-21 15:35:10|714.29|710.29|715.45|711.45|715.45|711.45|714.29|710.29|18
1621611320000|2021-05-21 15:35:20|715.29|711.29|715.42|711.42|715.42|711.42|715.03|711.03|19
1621611330000|2021-05-21 15:35:30|715.43|711.43|715.46|711.46|715.47|711.47|714.48|710.48|32
1621611340000|2021-05-21 15:35:40|715.36|711.36|715.05|711.05|715.36|711.36|714.19|710.19|26
1621611350000|2021-05-21 15:35:50|715.06|711.06|715.71|711.71|715.81|711.81|714.98|710.98|26
1621611360000|2021-05-21 15:36:00|715.58|711.58|716.31|712.31|716.39|712.39|714.86|710.86|33
1621611370000|2021-05-21 15:36:10|716.36|712.36|717.19|713.19|717.95|713.95|716.34|712.34|26
1621611380000|2021-05-21 15:36:20|717.3|713.3|715.99|711.99|717.49|713.49|715.99|711.99|30
1621611390000|2021-05-21 15:36:30|715.93|711.93|715.46|711.46|716.02|712.02|715.19|711.19|30
1621611400000|2021-05-21 15:36:40|714.93|710.93|715.69|711.69|715.72|711.72|714.82|710.82|30
1621611410000|2021-05-21 15:36:50|715.7|711.7|715|711|715.88|711.88|715|711|28
1621611420000|2021-05-21 15:37:00|714.99|710.99|714.07|710.07|714.99|710.99|714.07|710.07|27
1621611430000|2021-05-21 15:37:10|714.08|710.08|713.8|709.8|715.21|711.21|713.8|709.8|29
1621611440000|2021-05-21 15:37:20|713.76|709.76|711.4|707.4|713.8|709.8|711.4|707.4|28
1621611450000|2021-05-21 15:37:30|711.3|707.3|711.63|707.63|711.63|707.63|710.92|706.92|21
1621611460000|2021-05-21 15:37:40|711.6|707.6|709.73|705.73|712.04|708.04|709.73|705.73|27
1621611470000|2021-05-21 15:37:50|709.56|705.56|708.81|704.81|709.76|705.76|708.77|704.77|21
1621611480000|2021-05-21 15:38:00|708.59|704.59|708.09|704.09|708.59|704.59|708|704|17
1621611490000|2021-05-21 15:38:10|708.08|704.08|708.4|704.4|708.42|704.42|708.06|704.06|17
1621611500000|2021-05-21 15:38:20|708.41|704.41|707.49|703.49|708.41|704.41|707.49|703.49|22
1621611510000|2021-05-21 15:38:30|707.06|703.06|707.24|703.24|707.25|703.25|706.92|702.92|17
1621611520000|2021-05-21 15:38:40|707.14|703.14|706.62|702.62|707.14|703.14|706.61|702.61|19
1621611530000|2021-05-21 15:38:50|706.63|702.63|707.09|703.09|707.23|703.23|706.63|702.63|22
1621611540000|2021-05-21 15:39:00|707|703|708.11|704.11|708.93|704.93|707|703|23
1621611550000|2021-05-21 15:39:10|707.92|703.92|707.37|703.37|708.06|704.06|707.25|703.25|25
1621611560000|2021-05-21 15:39:20|707.45|703.45|705.97|701.97|707.47|703.47|705.97|701.97|29
1621611570000|2021-05-21 15:39:30|705.76|701.76|705.55|701.55|706.61|702.61|705.35|701.35|18
1621611580000|2021-05-21 15:39:40|705.54|701.54|705.23|701.23|706.61|702.61|705.23|701.23|16
1621611590000|2021-05-21 15:39:50|706.61|702.61|705.47|701.47|706.9|702.9|705.1|701.1|8
1621611600000|2021-05-21 15:40:00|705.31|701.31|706.61|702.61|706.61|702.61|705.31|701.31|15
1621611610000|2021-05-21 15:40:10|704.01|700.01|700.67|696.67|704.01|700.01|700.01|696.01|25
1621611620000|2021-05-21 15:40:20|700.56|696.56|698.71|694.71|700.57|696.57|698.64|694.64|29
1621611630000|2021-05-21 15:40:30|697.77|693.77|697.29|693.29|697.77|693.77|696.19|692.19|28
1621611640000|2021-05-21 15:40:40|697.36|693.36|696.81|692.81|697.36|693.36|696.67|692.67|23
1621611650000|2021-05-21 15:40:50|696.79|692.79|696.86|692.86|697.28|693.28|696.43|692.43|30
1621611660000|2021-05-21 15:41:00|696.8|692.8|697.25|693.25|697.35|693.35|696.39|692.39|30
1621611670000|2021-05-21 15:41:10|697.47|693.47|698.82|694.82|699.21|695.21|697.34|693.34|29
1621611680000|2021-05-21 15:41:20|698.57|694.57|700.91|696.91|700.91|696.91|696.95|692.95|39
1621611690000|2021-05-21 15:41:30|700.93|696.93|703.41|699.41|703.55|699.55|700.66|696.66|35
1621611700000|2021-05-21 15:41:40|703.28|699.28|704.52|700.52|704.57|700.57|703.25|699.25|24
1621611710000|2021-05-21 15:41:50|704.57|700.57|706.63|702.63|706.75|702.75|704.57|700.57|24
1621611720000|2021-05-21 15:42:00|706.64|702.64|705.35|701.35|708.2|704.2|705.31|701.31|34
1621611730000|2021-05-21 15:42:10|705.4|701.4|706.12|702.12|706.12|702.12|705.32|701.32|27
1621611740000|2021-05-21 15:42:20|706.09|702.09|706.33|702.33|706.35|702.35|705.83|701.83|26
1621611750000|2021-05-21 15:42:30|706.32|702.32|707.44|703.44|707.5|703.5|706.32|702.32|26
1621611760000|2021-05-21 15:42:40|707.4|703.4|710.01|706.01|710.01|706.01|707.4|703.4|23
1621611770000|2021-05-21 15:42:50|709.16|705.16|710.7|706.7|710.99|706.99|709.16|705.16|18
1621611780000|2021-05-21 15:43:00|710.89|706.89|713.13|709.13|713.13|709.13|710.89|706.89|26
1621611790000|2021-05-21 15:43:10|713.15|709.15|712.28|708.28|714.27|710.27|712.28|708.28|19
1621611800000|2021-05-21 15:43:20|713.71|709.71|712.28|708.28|714.27|710.27|712.28|708.28|20
1621611810000|2021-05-21 15:43:30|712.76|708.76|712.7|708.7|713.17|709.17|712.28|708.28|19
1621611820000|2021-05-21 15:43:40|712.53|708.53|713.28|709.28|713.4|709.4|711.69|707.69|29
1621611830000|2021-05-21 15:43:50|713.23|709.23|711.1|707.1|713.23|709.23|710.8|706.8|25
1621611840000|2021-05-21 15:44:00|710.8|706.8|713.34|709.34|713.81|709.81|710.8|706.8|28
1621611850000|2021-05-21 15:44:10|713.52|709.52|714.89|710.89|714.89|710.89|713.52|709.52|26
1621611860000|2021-05-21 15:44:20|715.16|711.16|714.95|710.95|716.4|712.4|714.95|710.95|34
1621611870000|2021-05-21 15:44:30|714.87|710.87|714.88|710.88|715.05|711.05|714.86|710.86|27
1621611880000|2021-05-21 15:44:40|714.91|710.91|715.03|711.03|715.35|711.35|714.64|710.64|29
1621611890000|2021-05-21 15:44:50|714.87|710.87|713.27|709.27|714.91|710.91|713.27|709.27|25
1621611900000|2021-05-21 15:45:00|713.11|709.11|710.04|706.04|713.11|709.11|709.98|705.98|35
1621611910000|2021-05-21 15:45:10|709.99|705.99|709.01|705.01|709.99|705.99|707.74|703.74|32
1621611920000|2021-05-21 15:45:20|709.27|705.27|711.4|707.4|711.57|707.57|709.27|705.27|30
1621611930000|2021-05-21 15:45:30|711.51|707.51|712.13|708.13|712.45|708.45|711.51|707.51|26
1621611940000|2021-05-21 15:45:40|712.25|708.25|712.19|708.19|712.37|708.37|712.07|708.07|7
1621611950000|2021-05-21 15:45:50|712.26|708.26|711.03|707.03|712.28|708.28|710.78|706.78|28
1621611960000|2021-05-21 15:46:00|710.95|706.95|714.24|710.24|714.54|710.54|710.88|706.88|34
1621611970000|2021-05-21 15:46:10|714.32|710.32|713.96|709.96|714.49|710.49|713.12|709.12|26
1621611980000|2021-05-21 15:46:20|713.48|709.48|717.39|713.39|717.64|713.64|713.48|709.48|22
1621611990000|2021-05-21 15:46:30|718.47|714.47|718.12|714.12|718.47|714.47|717.65|713.65|32
1621612000000|2021-05-21 15:46:40|718.02|714.02|718.37|714.37|718.37|714.37|717.78|713.78|31
1621612010000|2021-05-21 15:46:50|718.41|714.41|717.7|713.7|718.91|714.91|717.54|713.54|26
1621612020000|2021-05-21 15:47:00|717.8|713.8|719.14|715.14|719.14|715.14|717.68|713.68|32
1621612030000|2021-05-21 15:47:10|719.08|715.08|718.71|714.71|720.18|716.18|718.71|714.71|28
1621612040000|2021-05-21 15:47:20|718.34|714.34|718.01|714.01|718.47|714.47|718.01|714.01|23
1621612050000|2021-05-21 15:47:30|718.04|714.04|716.07|712.07|718.04|714.04|716.07|712.07|35
1621612060000|2021-05-21 15:47:40|716.08|712.08|715.36|711.36|716.08|712.08|715.16|711.16|37
1621612070000|2021-05-21 15:47:50|715.4|711.4|714.69|710.69|715.42|711.42|714.67|710.67|28
1621612080000|2021-05-21 15:48:00|714.67|710.67|715.1|711.1|715.42|711.42|714.66|710.66|29
1621612090000|2021-05-21 15:48:10|715.06|711.06|714.98|710.98|715.43|711.43|714.98|710.98|29
1621612100000|2021-05-21 15:48:20|715.02|711.02|713.04|709.04|715.02|711.02|712.98|708.98|30
1621612110000|2021-05-21 15:48:30|713.03|709.03|714.18|710.18|714.18|710.18|713.03|709.03|29
1621612120000|2021-05-21 15:48:40|714.09|710.09|712.48|708.48|714.09|710.09|712.48|708.48|24
1621612130000|2021-05-21 15:48:50|712.46|708.46|712.11|708.11|712.97|708.97|712.08|708.08|29
1621612140000|2021-05-21 15:49:00|712.1|708.1|711.35|707.35|712.28|708.28|711.26|707.26|28
1621612150000|2021-05-21 15:49:10|711.27|707.27|711.59|707.59|712.09|708.09|711.26|707.26|30
1621612160000|2021-05-21 15:49:20|711.54|707.54|710.01|706.01|711.54|707.54|710.01|706.01|20
1621612170000|2021-05-21 15:49:30|710.46|706.46|709.53|705.53|710.9|706.9|709.3|705.3|25
1621612180000|2021-05-21 15:49:40|709.43|705.43|708.25|704.25|709.63|705.63|707.88|703.88|26
1621612190000|2021-05-21 15:49:50|707.31|703.31|706.48|702.48|707.31|703.31|705.73|701.73|10
1621612200000|2021-05-21 15:50:00|706.27|702.27|704.57|700.57|706.72|702.72|704.55|700.55|28
1621612210000|2021-05-21 15:50:10|703.86|699.86|702.19|698.19|703.86|699.86|701.3|697.3|35
1621612220000|2021-05-21 15:50:20|702.25|698.25|702.97|698.97|702.97|698.97|701.58|697.58|36
1621612230000|2021-05-21 15:50:30|702.89|698.89|702.3|698.3|703.07|699.07|701.25|697.25|21
1621612240000|2021-05-21 15:50:40|702.21|698.21|702.22|698.22|702.29|698.29|700.86|696.86|32
1621612250000|2021-05-21 15:50:50|702.27|698.27|700.69|696.69|702.98|698.98|700.6|696.6|34
1621612260000|2021-05-21 15:51:00|700.72|696.72|701.98|697.98|701.98|697.98|700.62|696.62|29
1621612270000|2021-05-21 15:51:10|702.09|698.09|703.83|699.83|704.88|700.88|702.09|698.09|23
1621612280000|2021-05-21 15:51:20|704.54|700.54|705.49|701.49|707.12|703.12|704.54|700.54|24
1621612290000|2021-05-21 15:51:30|705.26|701.26|704.75|700.75|705.26|701.26|704.22|700.22|20
1621612300000|2021-05-21 15:51:40|704.94|700.94|703.34|699.34|704.94|700.94|703.25|699.25|29
1621612310000|2021-05-21 15:51:50|703.5|699.5|702.81|698.81|704.75|700.75|702.81|698.81|33
1621612320000|2021-05-21 15:52:00|702.6|698.6|700.22|696.22|702.6|698.6|700.22|696.22|27
1621612330000|2021-05-21 15:52:10|700.17|696.17|697.81|693.81|700.17|696.17|697.63|693.63|25
1621612340000|2021-05-21 15:52:20|697.9|693.9|699.5|695.5|699.51|695.51|697.9|693.9|27
1621612350000|2021-05-21 15:52:30|699.27|695.27|699.13|695.13|699.8|695.8|699.06|695.06|24
1621612360000|2021-05-21 15:52:40|698.72|694.72|699.11|695.11|699.44|695.44|698.7|694.7|29
1621612370000|2021-05-21 15:52:50|699.07|695.07|699.15|695.15|699.29|695.29|698.87|694.87|17
1621612380000|2021-05-21 15:53:00|699.14|695.14|700.35|696.35|700.55|696.55|698.74|694.74|29
1621612390000|2021-05-21 15:53:10|700.36|696.36|698.96|694.96|701.25|697.25|698.81|694.81|32
1621612400000|2021-05-21 15:53:20|698.7|694.7|697.02|693.02|698.9|694.9|696.97|692.97|34
1621612410000|2021-05-21 15:53:30|696.91|692.91|697.12|693.12|697.33|693.33|696.51|692.51|27
1621612420000|2021-05-21 15:53:40|697.09|693.09|697.84|693.84|697.84|693.84|696.7|692.7|25
1621612430000|2021-05-21 15:53:50|697.89|693.89|697.74|693.74|697.89|693.89|697.64|693.64|14
1621612440000|2021-05-21 15:54:00|697.64|693.64|695.94|691.94|697.64|693.64|695.94|691.94|29
1621612450000|2021-05-21 15:54:10|695.89|691.89|695.64|691.64|695.9|691.9|695.39|691.39|31
1621612460000|2021-05-21 15:54:20|695.71|691.71|693.7|689.7|695.77|691.77|693.49|689.49|33
1621612470000|2021-05-21 15:54:30|693.78|689.78|693.62|689.62|695.22|691.22|693.05|689.05|37
1621612480000|2021-05-21 15:54:40|693.58|689.58|695.31|691.31|695.43|691.43|693.42|689.42|23
1621612490000|2021-05-21 15:54:50|695.36|691.36|696.57|692.57|696.57|692.57|695.36|691.36|16
1621612500000|2021-05-21 15:55:00|696.67|692.67|697.88|693.88|698.04|694.04|696.67|692.67|22
1621612510000|2021-05-21 15:55:10|697.74|693.74|697.8|693.8|697.89|693.89|697.34|693.34|11
1621612520000|2021-05-21 15:55:20|697.34|693.34|695.74|691.74|697.66|693.66|695.74|691.74|28
1621612530000|2021-05-21 15:55:30|695.53|691.53|693.97|689.97|695.53|691.53|693.95|689.95|32
1621612540000|2021-05-21 15:55:40|694.13|690.13|695.8|691.8|695.8|691.8|693.99|689.99|33
1621612550000|2021-05-21 15:55:50|695.94|691.94|695|691|696.4|692.4|695|691|32
1621612560000|2021-05-21 15:56:00|694.62|690.62|693.13|689.13|694.69|690.69|692.88|688.88|33
1621612570000|2021-05-21 15:56:10|693.27|689.27|693.68|689.68|693.68|689.68|693.16|689.16|16
1621612580000|2021-05-21 15:56:20|693.75|689.75|695.4|691.4|695.4|691.4|693.22|689.22|21
1621612590000|2021-05-21 15:56:30|695.03|691.03|693.64|689.64|695.05|691.05|693.22|689.22|19
1621612600000|2021-05-21 15:56:40|693.75|689.75|693.33|689.33|693.93|689.93|693.09|689.09|21
1621612610000|2021-05-21 15:56:50|693.35|689.35|692.68|688.68|693.37|689.37|692.64|688.64|27
1621612620000|2021-05-21 15:57:00|692.57|688.57|692.3|688.3|692.63|688.63|692.3|688.3|23
1621612630000|2021-05-21 15:57:10|692.32|688.32|693.32|689.32|693.44|689.44|692.32|688.32|18
1621612640000|2021-05-21 15:57:20|693.61|689.61|696.34|692.34|696.48|692.48|693.53|689.53|15
1621612650000|2021-05-21 15:57:30|696.44|692.44|695.35|691.35|696.46|692.46|695.29|691.29|19
1621612660000|2021-05-21 15:57:40|695.32|691.32|694.41|690.41|695.32|691.32|693.38|689.38|28
1621612670000|2021-05-21 15:57:50|694.5|690.5|695.74|691.74|695.74|691.74|694.5|690.5|23
1621612680000|2021-05-21 15:58:00|695.58|691.58|696.99|692.99|696.99|692.99|694.88|690.88|16
1621612690000|2021-05-21 15:58:10|697.13|693.13|697.12|693.12|697.39|693.39|696.7|692.7|14
1621612700000|2021-05-21 15:58:20|697.47|693.47|697.37|693.37|697.53|693.53|697.11|693.11|7
1621612710000|2021-05-21 15:58:30|699.49|695.49|697.14|693.14|699.49|695.49|697.14|693.14|30
1621612720000|2021-05-21 15:58:40|697.27|693.27|698.04|694.04|698.04|694.04|696.94|692.94|29
1621612730000|2021-05-21 15:58:50|698.54|694.54|698.65|694.65|699.13|695.13|698.54|694.54|21
1621612740000|2021-05-21 15:59:00|698.64|694.64|694.3|690.3|698.64|694.64|694.08|690.08|30
1621612750000|2021-05-21 15:59:10|694.22|690.22|694.51|690.51|695.1|691.1|693.55|689.55|32
1621612760000|2021-05-21 15:59:20|694.66|690.66|693.98|689.98|695.06|691.06|693.91|689.91|28
1621612770000|2021-05-21 15:59:30|694.12|690.12|692.09|688.09|694.3|690.3|691.17|687.17|34
1621612780000|2021-05-21 15:59:40|692|688|693.08|689.08|693.08|689.08|691.28|687.28|34
1621612790000|2021-05-21 15:59:50|693.09|689.09|696.3|692.3|696.3|692.3|693.09|689.09|32
1621612800000|2021-05-21 16:00:00|695.39|691.39|694.72|690.72|695.73|691.73|694.72|690.72|20
1621612810000|2021-05-21 16:00:10|694.66|690.66|692.02|688.02|694.66|690.66|691.93|687.93|31
1621612820000|2021-05-21 16:00:20|691.95|687.95|691.09|687.09|691.95|687.95|691.09|687.09|28
1621612830000|2021-05-21 16:00:30|691.11|687.11|691.05|687.05|691.29|687.29|691.05|687.05|21
1621612840000|2021-05-21 16:00:40|690.99|686.99|689.26|685.26|691.03|687.03|689.26|685.26|22
1621612850000|2021-05-21 16:00:50|689.24|685.24|688.33|684.33|689.38|685.38|688.33|684.33|18
1621612860000|2021-05-21 16:01:00|688.31|684.31|687.35|683.35|688.34|684.34|687.09|683.09|28
1621612870000|2021-05-21 16:01:10|687.37|683.37|689.56|685.56|689.56|685.56|687.37|683.37|19
1621612880000|2021-05-21 16:01:20|689.48|685.48|687.18|683.18|689.64|685.64|687.18|683.18|19
1621612890000|2021-05-21 16:01:30|687.19|683.19|685.52|681.52|687.33|683.33|685.52|681.52|33
1621612900000|2021-05-21 16:01:40|685.54|681.54|686.91|682.91|686.91|682.91|685.24|681.24|31
1621612910000|2021-05-21 16:01:50|687.3|683.3|686.19|682.19|687.67|683.67|685.91|681.91|33
1621612920000|2021-05-21 16:02:00|686.17|682.17|684.31|680.31|686.17|682.17|684.22|680.22|25
1621612930000|2021-05-21 16:02:10|684.3|680.3|683.46|679.46|684.3|680.3|682.7|678.7|31
1621612940000|2021-05-21 16:02:20|683.61|679.61|684.32|680.32|684.86|680.86|683.51|679.51|36
1621612950000|2021-05-21 16:02:30|684.27|680.27|683.17|679.17|684.27|680.27|683.17|679.17|28
1621612960000|2021-05-21 16:02:40|682.99|678.99|681.97|677.97|683.56|679.56|681.17|677.17|20
1621612970000|2021-05-21 16:02:50|682.08|678.08|678.51|674.51|682.08|678.08|678.44|674.44|22
1621612980000|2021-05-21 16:03:00|678.96|674.96|676.76|672.76|678.96|674.96|676.76|672.76|19
1621612990000|2021-05-21 16:03:10|676.82|672.82|680.62|676.62|681.68|677.68|676.76|672.76|31
1621613000000|2021-05-21 16:03:20|681.41|677.41|684.35|680.35|684.35|680.35|681.38|677.38|21
1621613010000|2021-05-21 16:03:30|684.75|680.75|688.64|684.64|688.96|684.96|684.61|680.61|16
1621613020000|2021-05-21 16:03:40|689|685|691.72|687.72|691.74|687.74|688.45|684.45|30
1621613030000|2021-05-21 16:03:50|692.85|688.85|694.97|690.97|695.33|691.33|692.44|688.44|26
1621613040000|2021-05-21 16:04:00|694.78|690.78|698.37|694.37|698.39|694.39|694.73|690.73|30
1621613050000|2021-05-21 16:04:10|699.15|695.15|701.47|697.47|701.47|697.47|698.57|694.57|19
1621613060000|2021-05-21 16:04:20|701.53|697.53|698.2|694.2|701.76|697.76|698.2|694.2|23
1621613070000|2021-05-21 16:04:30|698.38|694.38|700.92|696.92|700.92|696.92|697.82|693.82|38
1621613080000|2021-05-21 16:04:40|699.9|695.9|699.05|695.05|700.11|696.11|699.05|695.05|34
1621613090000|2021-05-21 16:04:50|699.04|695.04|700.42|696.42|700.74|696.74|699.04|695.04|35
1621613100000|2021-05-21 16:05:00|701.03|697.03|701.85|697.85|702.13|698.13|700.79|696.79|31
1621613110000|2021-05-21 16:05:10|701.91|697.91|699.49|695.49|701.91|697.91|699.49|695.49|37
1621613120000|2021-05-21 16:05:20|699.24|695.24|698.91|694.91|699.24|695.24|697.31|693.31|35
1621613130000|2021-05-21 16:05:30|698.43|694.43|697.05|693.05|699.93|695.93|697.05|693.05|33
1621613140000|2021-05-21 16:05:40|696.93|692.93|695.1|691.1|697.73|693.73|695.1|691.1|30
1621613150000|2021-05-21 16:05:50|695.22|691.22|695.96|691.96|696.2|692.2|694.47|690.47|15
1621613160000|2021-05-21 16:06:00|694.46|690.46|691.38|687.38|695.96|691.96|691.13|687.13|23
1621613170000|2021-05-21 16:06:10|691.73|687.73|692.67|688.67|692.71|688.71|688.88|684.88|30
1621613180000|2021-05-21 16:06:20|692.71|688.71|692.81|688.81|693.97|689.97|692.71|688.71|37
1621613190000|2021-05-21 16:06:30|693.07|689.07|691.55|687.55|693.52|689.52|691.55|687.55|34
1621613200000|2021-05-21 16:06:40|691.46|687.46|689.63|685.63|691.5|687.5|688.97|684.97|28
1621613210000|2021-05-21 16:06:50|689.67|685.67|688.02|684.02|691.95|687.95|687.9|683.9|31
1621613220000|2021-05-21 16:07:00|688.01|684.01|684.48|680.48|688.01|684.01|683.18|679.18|29
1621613230000|2021-05-21 16:07:10|684.31|680.31|682.31|678.31|685.01|681.01|682.08|678.08|25
1621613240000|2021-05-21 16:07:20|682.3|678.3|682.55|678.55|682.55|678.55|681.5|677.5|20
1621613250000|2021-05-21 16:07:30|681.84|677.84|679.21|675.21|682.55|678.55|679.15|675.15|24
1621613260000|2021-05-21 16:07:40|679.2|675.2|679.02|675.02|679.64|675.64|678.99|674.99|30
1621613270000|2021-05-21 16:07:50|678.93|674.93|677.51|673.51|678.93|674.93|676.76|672.76|31
1621613280000|2021-05-21 16:08:00|677.65|673.65|680.62|676.62|680.62|676.62|677.53|673.53|34
1621613290000|2021-05-21 16:08:10|680.63|676.63|678.47|674.47|680.81|676.81|678.47|674.47|33
1621613300000|2021-05-21 16:08:20|678.52|674.52|676.25|672.25|678.52|674.52|676.07|672.07|29
1621613310000|2021-05-21 16:08:30|676.23|672.23|675.99|671.99|676.72|672.72|675.97|671.97|29
1621613320000|2021-05-21 16:08:40|676.09|672.09|673.61|669.61|676.15|672.15|673.18|669.18|24
1621613330000|2021-05-21 16:08:50|673.93|669.93|675.29|671.29|675.41|671.41|673.71|669.71|29
1621613340000|2021-05-21 16:09:00|675.47|671.47|679.45|675.45|679.68|675.68|675.47|671.47|28
1621613350000|2021-05-21 16:09:10|679.5|675.5|681.52|677.52|681.57|677.57|679.34|675.34|26
1621613360000|2021-05-21 16:09:20|681.5|677.5|680.69|676.69|681.71|677.71|680.09|676.09|31
1621613370000|2021-05-21 16:09:30|680.58|676.58|678.72|674.72|680.73|676.73|678.72|674.72|31
1621613380000|2021-05-21 16:09:40|678.75|674.75|675.37|671.37|679.65|675.65|675.01|671.01|32
1621613390000|2021-05-21 16:09:50|676.63|672.63|675.21|671.21|676.63|672.63|674.66|670.66|29
1621613400000|2021-05-21 16:10:00|675.12|671.12|676.33|672.33|677.56|673.56|674.98|670.98|32
1621613410000|2021-05-21 16:10:10|676.47|672.47|678.07|674.07|678.84|674.84|676.47|672.47|33
1621613420000|2021-05-21 16:10:20|678.35|674.35|677|673|678.69|674.69|676.54|672.54|34
1621613430000|2021-05-21 16:10:30|677.12|673.12|676.39|672.39|677.12|673.12|676.05|672.05|33
1621613440000|2021-05-21 16:10:40|676.45|672.45|676.76|672.76|676.83|672.83|676.33|672.33|24
1621613450000|2021-05-21 16:10:50|676.94|672.94|676.56|672.56|676.99|672.99|675.58|671.58|30
1621613460000|2021-05-21 16:11:00|676.6|672.6|676.05|672.05|676.6|672.6|674.63|670.63|34
1621613470000|2021-05-21 16:11:10|676.1|672.1|679.1|675.1|679.24|675.24|676.1|672.1|17
1621613480000|2021-05-21 16:11:20|679.26|675.26|683.78|679.78|683.93|679.93|679.15|675.15|34
1621613490000|2021-05-21 16:11:30|683.51|679.51|684.05|680.05|684.14|680.14|682.58|678.58|27
1621613500000|2021-05-21 16:11:40|684.04|680.04|685.1|681.1|685.1|681.1|683.6|679.6|25
1621613510000|2021-05-21 16:11:50|684.99|680.99|688.35|684.35|688.35|684.35|684.99|680.99|18
1621613520000|2021-05-21 16:12:00|688.39|684.39|685.46|681.46|688.39|684.39|685.17|681.17|29
1621613530000|2021-05-21 16:12:10|685.44|681.44|683.64|679.64|685.44|681.44|683.64|679.64|31
1621613540000|2021-05-21 16:12:20|683.41|679.41|685.5|681.5|685.5|681.5|683.29|679.29|24
1621613550000|2021-05-21 16:12:30|685.57|681.57|686|682|687.48|683.48|685.57|681.57|31
1621613560000|2021-05-21 16:12:40|685.83|681.83|685.97|681.97|686.7|682.7|685.83|681.83|32
1621613570000|2021-05-21 16:12:50|685.87|681.87|685.64|681.64|685.87|681.87|685.14|681.14|37
1621613580000|2021-05-21 16:13:00|685.54|681.54|686.69|682.69|687|683|685.27|681.27|27
1621613590000|2021-05-21 16:13:10|686.82|682.82|689.64|685.64|690.08|686.08|686.64|682.64|28
1621613600000|2021-05-21 16:13:20|689.87|685.87|692.86|688.86|692.86|688.86|689.62|685.62|28
1621613610000|2021-05-21 16:13:30|692.87|688.87|692.86|688.86|695.42|691.42|692.57|688.57|30
1621613620000|2021-05-21 16:13:40|692.2|688.2|691.46|687.46|692.56|688.56|691.46|687.46|20
1621613630000|2021-05-21 16:13:50|691.93|687.93|691.46|687.46|691.98|687.98|691.46|687.46|3
1621613640000|2021-05-21 16:14:00|692.28|688.28|692.28|688.28|692.28|688.28|692.28|688.28|1
1621613650000|2021-05-21 16:14:10|691.46|687.46|693.92|689.92|694.14|690.14|691.46|687.46|17
1621613660000|2021-05-21 16:14:20|694.08|690.08|697.61|693.61|697.74|693.74|694.01|690.01|32
1621613670000|2021-05-21 16:14:30|697.87|693.87|698.09|694.09|698.21|694.21|697.05|693.05|12
1621613680000|2021-05-21 16:14:40|698.08|694.08|698.31|694.31|698.31|694.31|697.01|693.01|20
1621613690000|2021-05-21 16:14:50|698.89|694.89|700.29|696.29|700.29|696.29|698.89|694.89|14
1621613700000|2021-05-21 16:15:00|700.26|696.26|700.08|696.08|700.97|696.97|700.08|696.08|24
1621613710000|2021-05-21 16:15:10|700.5|696.5|699.25|695.25|700.72|696.72|699.09|695.09|19
1621613720000|2021-05-21 16:15:20|699.03|695.03|699.29|695.29|699.29|695.29|698.62|694.62|13
1621613730000|2021-05-21 16:15:30|699.31|695.31|701.73|697.73|701.73|697.73|699.31|695.31|31
1621613740000|2021-05-21 16:15:40|701.59|697.59|702.08|698.08|702.08|698.08|700.54|696.54|30
1621613750000|2021-05-21 16:15:50|701.79|697.79|702.75|698.75|703.37|699.37|701.79|697.79|25
1621613760000|2021-05-21 16:16:00|702.74|698.74|701.9|697.9|702.74|698.74|700.56|696.56|36
1621613770000|2021-05-21 16:16:10|702.13|698.13|702.53|698.53|702.78|698.78|702.05|698.05|24
1621613780000|2021-05-21 16:16:20|702.33|698.33|702.33|698.33|702.6|698.6|702.28|698.28|16
1621613790000|2021-05-21 16:16:30|702.47|698.47|702.45|698.45|702.47|698.47|701.7|697.7|26
1621613800000|2021-05-21 16:16:40|702.39|698.39|703.05|699.05|703.37|699.37|702.2|698.2|25
1621613810000|2021-05-21 16:16:50|703.15|699.15|702.77|698.77|703.27|699.27|702.44|698.44|32
1621613820000|2021-05-21 16:17:00|702.66|698.66|704.65|700.65|704.65|700.65|702.66|698.66|25
1621613830000|2021-05-21 16:17:10|704.66|700.66|705.96|701.96|707.47|703.47|704.65|700.65|30
1621613840000|2021-05-21 16:17:20|705.93|701.93|705.54|701.54|706.02|702.02|704.94|700.94|22
1621613850000|2021-05-21 16:17:30|705.47|701.47|705.66|701.66|706.3|702.3|705.47|701.47|27
1621613860000|2021-05-21 16:17:40|705.75|701.75|706.61|702.61|706.64|702.64|704.88|700.88|27
1621613870000|2021-05-21 16:17:50|706.65|702.65|706.91|702.91|707.07|703.07|706.6|702.6|26
1621613880000|2021-05-21 16:18:00|707.09|703.09|707.44|703.44|707.46|703.46|707.04|703.04|23
1621613890000|2021-05-21 16:18:10|707.46|703.46|708.16|704.16|708.54|704.54|707.05|703.05|22
1621613900000|2021-05-21 16:18:20|708.17|704.17|707.05|703.05|709.17|705.17|707.05|703.05|12
1621613910000|2021-05-21 16:18:30|708.21|704.21|707.45|703.45|708.21|704.21|707.05|703.05|11
1621613920000|2021-05-21 16:18:40|707.05|703.05|707.05|703.05|707.98|703.98|707.05|703.05|10
1621613930000|2021-05-21 16:18:50|708.07|704.07|709.81|705.81|709.81|705.81|707.05|703.05|18
1621613940000|2021-05-21 16:19:00|709.58|705.58|710.91|706.91|710.91|706.91|709.58|705.58|33
1621613950000|2021-05-21 16:19:10|710.82|706.82|710.99|706.99|711.37|707.37|710.29|706.29|32
1621613960000|2021-05-21 16:19:20|711.19|707.19|710.59|706.59|711.19|707.19|710.14|706.14|30
1621613970000|2021-05-21 16:19:30|710.65|706.65|710.49|706.49|710.65|706.65|710.13|706.13|25
1621613980000|2021-05-21 16:19:40|710.52|706.52|711.27|707.27|711.29|707.29|710.12|706.12|32
1621613990000|2021-05-21 16:19:50|711.31|707.31|711.68|707.68|711.86|707.86|711.22|707.22|23
1621614000000|2021-05-21 16:20:00|711.62|707.62|711.26|707.26|713.85|709.85|711.26|707.26|20
1621614010000|2021-05-21 16:20:10|712.83|708.83|714.43|710.43|714.43|710.43|711.12|707.12|21
1621614020000|2021-05-21 16:20:20|715.24|711.24|714.67|710.67|715.28|711.28|714.55|710.55|32
1621614030000|2021-05-21 16:20:30|714.75|710.75|714.1|710.1|714.94|710.94|714.1|710.1|28
1621614040000|2021-05-21 16:20:40|713.94|709.94|714.61|710.61|714.61|710.61|713.94|709.94|24
1621614050000|2021-05-21 16:20:50|714.6|710.6|715|711|715.01|711.01|714.59|710.59|21
1621614060000|2021-05-21 16:21:00|715.04|711.04|713.96|709.96|715.04|711.04|713.86|709.86|29
1621614070000|2021-05-21 16:21:10|713.93|709.93|712.19|708.19|713.93|709.93|712.15|708.15|27
1621614080000|2021-05-21 16:21:20|712.16|708.16|710.31|706.31|712.2|708.2|710.04|706.04|28
1621614090000|2021-05-21 16:21:30|710.41|706.41|710.96|706.96|712.37|708.37|710.09|706.09|25
1621614100000|2021-05-21 16:21:40|710.78|706.78|709.18|705.18|711|707|709.03|705.03|30
1621614110000|2021-05-21 16:21:50|709.26|705.26|708.69|704.69|709.64|705.64|708.69|704.69|27
1621614120000|2021-05-21 16:22:00|709.33|705.33|710.18|706.18|711.69|707.69|708.69|704.69|24
1621614130000|2021-05-21 16:22:10|710|706|709.53|705.53|711.44|707.44|708.69|704.69|22
1621614140000|2021-05-21 16:22:20|709.56|705.56|713.3|709.3|714.27|710.27|708.69|704.69|29
1621614150000|2021-05-21 16:22:30|713.56|709.56|710.77|706.77|713.97|709.97|710.77|706.77|22
1621614160000|2021-05-21 16:22:40|710.97|706.97|711.09|707.09|712.75|708.75|710.97|706.97|17
1621614170000|2021-05-21 16:22:50|712.25|708.25|712.92|708.92|713.48|709.48|712.13|708.13|29
1621614180000|2021-05-21 16:23:00|712.98|708.98|713.43|709.43|713.68|709.68|712.97|708.97|23
1621614190000|2021-05-21 16:23:10|713.37|709.37|714.43|710.43|714.43|710.43|713.37|709.37|20
1621614200000|2021-05-21 16:23:20|714.36|710.36|716.1|712.1|717.4|713.4|714.05|710.05|26
1621614210000|2021-05-21 16:23:30|716.09|712.09|716.93|712.93|716.93|712.93|715.91|711.91|31
1621614220000|2021-05-21 16:23:40|716.96|712.96|717.13|713.13|717.69|713.69|716.85|712.85|22
1621614230000|2021-05-21 16:23:50|717.11|713.11|716.68|712.68|717.33|713.33|716.53|712.53|20
1621614240000|2021-05-21 16:24:00|716.69|712.69|715.62|711.62|716.69|712.69|714.5|710.5|33
1621614250000|2021-05-21 16:24:10|715.81|711.81|716.92|712.92|717.66|713.66|715.81|711.81|30
1621614260000|2021-05-21 16:24:20|716.84|712.84|716.69|712.69|717.39|713.39|716.52|712.52|33
1621614270000|2021-05-21 16:24:30|716.89|712.89|715.7|711.7|717.06|713.06|715.33|711.33|29
1621614280000|2021-05-21 16:24:40|715.72|711.72|715.88|711.88|715.88|711.88|715.23|711.23|17
1621614290000|2021-05-21 16:24:50|715.75|711.75|716.62|712.62|717.22|713.22|715.75|711.75|28
1621614300000|2021-05-21 16:25:00|716.67|712.67|717.31|713.31|718.2|714.2|716.44|712.44|31
1621614310000|2021-05-21 16:25:10|717.56|713.56|714.76|710.76|717.58|713.58|714.72|710.72|28
1621614320000|2021-05-21 16:25:20|714.96|710.96|713.66|709.66|715.81|711.81|713.66|709.66|35
1621614330000|2021-05-21 16:25:30|713.61|709.61|713.46|709.46|713.61|709.61|712.21|708.21|35
1621614340000|2021-05-21 16:25:40|713.26|709.26|714.29|710.29|715.77|711.77|712.84|708.84|28
1621614350000|2021-05-21 16:25:50|714.61|710.61|712.89|708.89|714.68|710.68|712.89|708.89|27
1621614360000|2021-05-21 16:26:00|712.84|708.84|708.61|704.61|712.84|708.84|708.56|704.56|34
1621614370000|2021-05-21 16:26:10|708.69|704.69|709.32|705.32|710.41|706.41|708.69|704.69|32
1621614380000|2021-05-21 16:26:20|709.41|705.41|709.48|705.48|710.68|706.68|709.2|705.2|31
1621614390000|2021-05-21 16:26:30|709.68|705.68|708.52|704.52|710.09|706.09|708.45|704.45|33
1621614400000|2021-05-21 16:26:40|708.55|704.55|707.98|703.98|708.87|704.87|707.74|703.74|26
1621614410000|2021-05-21 16:26:50|708.02|704.02|708.61|704.61|708.71|704.71|707.89|703.89|29
1621614420000|2021-05-21 16:27:00|708.62|704.62|709.73|705.73|710.37|706.37|708.57|704.57|23
1621614430000|2021-05-21 16:27:10|710.03|706.03|709.39|705.39|710.65|706.65|708.57|704.57|20
1621614440000|2021-05-21 16:27:20|711.87|707.87|711.88|707.88|711.88|707.88|709.89|705.89|13
1621614450000|2021-05-21 16:27:30|711.99|707.99|713.9|709.9|713.99|709.99|711.88|707.88|27
1621614460000|2021-05-21 16:27:40|713.88|709.88|712.14|708.14|713.95|709.95|711.68|707.68|31
1621614470000|2021-05-21 16:27:50|711.93|707.93|711.46|707.46|711.96|707.96|711.46|707.46|27
1621614480000|2021-05-21 16:28:00|711.35|707.35|708.77|704.77|711.35|707.35|708.66|704.66|31
1621614490000|2021-05-21 16:28:10|708.74|704.74|710.31|706.31|710.78|706.78|708.73|704.73|26
1621614500000|2021-05-21 16:28:20|710.34|706.34|710.13|706.13|710.45|706.45|709.89|705.89|21
1621614510000|2021-05-21 16:28:30|710.15|706.15|710.37|706.37|710.37|706.37|710.05|706.05|18
1621614520000|2021-05-21 16:28:40|710.49|706.49|710.46|706.46|711.3|707.3|710.28|706.28|33
1621614530000|2021-05-21 16:28:50|710.37|706.37|710.62|706.62|710.66|706.66|710.05|706.05|24
1621614540000|2021-05-21 16:29:00|710.55|706.55|712|708|712|708|710.55|706.55|23
1621614550000|2021-05-21 16:29:10|711.99|707.99|712.43|708.43|712.43|708.43|711.83|707.83|18
1621614560000|2021-05-21 16:29:20|712.5|708.5|714.51|710.51|714.51|710.51|711.97|707.97|29
1621614570000|2021-05-21 16:29:30|713.89|709.89|714.44|710.44|714.84|710.84|713.89|709.89|19
1621614580000|2021-05-21 16:29:40|714.47|710.47|714.35|710.35|714.8|710.8|713.89|709.89|18
1621614590000|2021-05-21 16:29:50|714.38|710.38|714.53|710.53|714.86|710.86|713.51|709.51|23
1621614600000|2021-05-21 16:30:00|714.33|710.33|712.87|708.87|714.34|710.34|712.81|708.81|35
1621614610000|2021-05-21 16:30:10|712.88|708.88|712.76|708.76|713.75|709.75|712.76|708.76|35
1621614620000|2021-05-21 16:30:20|712.39|708.39|711.85|707.85|713.06|709.06|710.63|706.63|23
1621614630000|2021-05-21 16:30:30|710.44|706.44|710.38|706.38|711.02|707.02|710.33|706.33|17
1621614640000|2021-05-21 16:30:40|710.39|706.39|711.24|707.24|711.71|707.71|710.39|706.39|28
1621614650000|2021-05-21 16:30:50|710.89|706.89|711.51|707.51|711.61|707.61|710.89|706.89|23
1621614660000|2021-05-21 16:31:00|711.54|707.54|711.01|707.01|711.66|707.66|711.01|707.01|23
1621614670000|2021-05-21 16:31:10|710.64|706.64|710.63|706.63|711.03|707.03|710.49|706.49|24
1621614680000|2021-05-21 16:31:20|710.62|706.62|712.77|708.77|712.77|708.77|710.62|706.62|30
1621614690000|2021-05-21 16:31:30|712.79|708.79|716.01|712.01|716.01|712.01|712.61|708.61|27
1621614700000|2021-05-21 16:31:40|715.75|711.75|716.69|712.69|716.69|712.69|715.75|711.75|21
1621614710000|2021-05-21 16:31:50|716.12|712.12|715.8|711.8|716.74|712.74|715.8|711.8|20
1621614720000|2021-05-21 16:32:00|715.73|711.73|716.09|712.09|716.31|712.31|715.22|711.22|28
1621614730000|2021-05-21 16:32:10|716.04|712.04|715.61|711.61|716.04|712.04|715.28|711.28|25
1621614740000|2021-05-21 16:32:20|715.59|711.59|714.9|710.9|716.15|712.15|714.64|710.64|24
1621614750000|2021-05-21 16:32:30|715.06|711.06|714.71|710.71|715.45|711.45|714.12|710.12|28
1621614760000|2021-05-21 16:32:40|714.82|710.82|714.95|710.95|715.38|711.38|714.65|710.65|20
1621614770000|2021-05-21 16:32:50|715.52|711.52|716.34|712.34|716.34|712.34|715.41|711.41|24
1621614780000|2021-05-21 16:33:00|716.28|712.28|715.38|711.38|716.61|712.61|715.11|711.11|21
1621614790000|2021-05-21 16:33:10|715.39|711.39|716.9|712.9|716.9|712.9|715.39|711.39|20
1621614800000|2021-05-21 16:33:20|716.97|712.97|717.56|713.56|717.58|713.58|716.96|712.96|18
1621614810000|2021-05-21 16:33:30|717.61|713.61|718.94|714.94|718.94|714.94|716.62|712.62|28
1621614820000|2021-05-21 16:33:40|719.2|715.2|721.01|717.01|721.77|717.77|718.3|714.3|22
1621614830000|2021-05-21 16:33:50|721.15|717.15|720.54|716.54|721.15|717.15|719.28|715.28|27
1621614840000|2021-05-21 16:34:00|720.69|716.69|720.97|716.97|720.98|716.98|720.41|716.41|27
1621614850000|2021-05-21 16:34:10|721.35|717.35|720.33|716.33|721.35|717.35|720.26|716.26|19
1621614860000|2021-05-21 16:34:20|720.28|716.28|720.65|716.65|721.11|717.11|720.28|716.28|30
1621614870000|2021-05-21 16:34:30|720.49|716.49|720.94|716.94|720.98|716.98|719.82|715.82|31
1621614880000|2021-05-21 16:34:40|720.9|716.9|719.98|715.98|721.04|717.04|719.98|715.98|28
1621614890000|2021-05-21 16:34:50|719.97|715.97|721.39|717.39|721.8|717.8|719.42|715.42|27
1621614900000|2021-05-21 16:35:00|721.53|717.53|720.43|716.43|721.53|717.53|720.43|716.43|24
1621614910000|2021-05-21 16:35:10|720.38|716.38|719.54|715.54|720.38|716.38|719.47|715.47|25
1621614920000|2021-05-21 16:35:20|719.51|715.51|720.24|716.24|720.27|716.27|719.22|715.22|26
1621614930000|2021-05-21 16:35:30|720.07|716.07|718.17|714.17|720.08|716.08|718.16|714.16|29
1621614940000|2021-05-21 16:35:40|718.26|714.26|717.58|713.58|718.26|714.26|717.58|713.58|20
1621614950000|2021-05-21 16:35:50|717.54|713.54|717.23|713.23|717.65|713.65|717.05|713.05|24
1621614960000|2021-05-21 16:36:00|717.15|713.15|716.98|712.98|717.17|713.17|716.55|712.55|24
1621614970000|2021-05-21 16:36:10|716.99|712.99|716.47|712.47|717|713|716.37|712.37|16
1621614980000|2021-05-21 16:36:20|716.48|712.48|715.2|711.2|716.48|712.48|715.2|711.2|28
1621614990000|2021-05-21 16:36:30|715.19|711.19|715.51|711.51|715.51|711.51|715.08|711.08|22
1621615000000|2021-05-21 16:36:40|715.53|711.53|717.54|713.54|717.77|713.77|715.53|711.53|30
1621615010000|2021-05-21 16:36:50|716.98|712.98|716.85|712.85|717.22|713.22|716.79|712.79|17
1621615020000|2021-05-21 16:37:00|716.86|712.86|716.17|712.17|716.88|712.88|716.17|712.17|21
1621615030000|2021-05-21 16:37:10|716.01|712.01|715.78|711.78|716.08|712.08|715.75|711.75|22
1621615040000|2021-05-21 16:37:20|714.59|710.59|714.9|710.9|716.22|712.22|714.44|710.44|32
1621615050000|2021-05-21 16:37:30|715.18|711.18|715.68|711.68|715.73|711.73|714.8|710.8|27
1621615060000|2021-05-21 16:37:40|715.37|711.37|715.5|711.5|715.79|711.79|714.95|710.95|26
1621615070000|2021-05-21 16:37:50|715.73|711.73|714.85|710.85|715.73|711.73|714.24|710.24|26
1621615080000|2021-05-21 16:38:00|714.76|710.76|719.52|715.52|719.52|715.52|714.67|710.67|33
1621615090000|2021-05-21 16:38:10|719.08|715.08|718.38|714.38|719.82|715.82|718.38|714.38|24
1621615100000|2021-05-21 16:38:20|718.37|714.37|717.64|713.64|718.37|714.37|717.5|713.5|27
1621615110000|2021-05-21 16:38:30|717.63|713.63|716.73|712.73|717.91|713.91|716.62|712.62|22
1621615120000|2021-05-21 16:38:40|716.81|712.81|715.85|711.85|716.82|712.82|715.82|711.82|20
1621615130000|2021-05-21 16:38:50|715.88|711.88|715.8|711.8|716.04|712.04|715.8|711.8|15
1621615140000|2021-05-21 16:39:00|715.81|711.81|716.88|712.88|716.88|712.88|715.81|711.81|29
1621615150000|2021-05-21 16:39:10|716.98|712.98|716.84|712.84|717.73|713.73|716.74|712.74|31
1621615160000|2021-05-21 16:39:20|716.89|712.89|718.55|714.55|718.59|714.59|716.76|712.76|23
1621615170000|2021-05-21 16:39:30|718.7|714.7|719.96|715.96|720.23|716.23|718.13|714.13|21
1621615180000|2021-05-21 16:39:40|718.82|714.82|719|715|719.21|715.21|718.44|714.44|28
1621615190000|2021-05-21 16:39:50|718.99|714.99|719.39|715.39|719.4|715.4|718.46|714.46|22
1621615200000|2021-05-21 16:40:00|719.36|715.36|717|713|720.73|716.73|717|713|33
1621615210000|2021-05-21 16:40:10|716.86|712.86|715.04|711.04|716.86|712.86|714.79|710.79|24
1621615220000|2021-05-21 16:40:20|715.06|711.06|713.12|709.12|715.06|711.06|713.12|709.12|27
1621615230000|2021-05-21 16:40:30|713.07|709.07|714.68|710.68|714.68|710.68|713.06|709.06|25
1621615240000|2021-05-21 16:40:40|714.67|710.67|717.09|713.09|717.11|713.11|714.67|710.67|33
1621615250000|2021-05-21 16:40:50|717.22|713.22|714.48|710.48|717.39|713.39|714.47|710.47|32
1621615260000|2021-05-21 16:41:00|714.49|710.49|716.39|712.39|716.39|712.39|714.07|710.07|30
1621615270000|2021-05-21 16:41:10|716.38|712.38|712.62|708.62|716.41|712.41|712.62|708.62|31
1621615280000|2021-05-21 16:41:20|712.75|708.75|710.53|706.53|712.77|708.77|710.25|706.25|28
1621615290000|2021-05-21 16:41:30|710.52|706.52|709.8|705.8|710.62|706.62|709.62|705.62|22
1621615300000|2021-05-21 16:41:40|709.83|705.83|710.78|706.78|711.23|707.23|709.83|705.83|23
1621615310000|2021-05-21 16:41:50|710.77|706.77|711.08|707.08|711.08|707.08|710.25|706.25|25
1621615320000|2021-05-21 16:42:00|711.09|707.09|711.03|707.03|711.12|707.12|710.86|706.86|20
1621615330000|2021-05-21 16:42:10|711.04|707.04|711.15|707.15|711.15|707.15|710.71|706.71|14
1621615340000|2021-05-21 16:42:20|711.27|707.27|712.79|708.79|712.79|708.79|710.97|706.97|17
1621615350000|2021-05-21 16:42:30|713.91|709.91|713.99|709.99|714.15|710.15|713.2|709.2|18
1621615360000|2021-05-21 16:42:40|714.02|710.02|711.34|707.34|714.04|710.04|711.34|707.34|33
1621615370000|2021-05-21 16:42:50|710.8|706.8|710.47|706.47|711.07|707.07|709.48|705.48|27
1621615380000|2021-05-21 16:43:00|710.46|706.46|710.11|706.11|710.59|706.59|710.05|706.05|27
1621615390000|2021-05-21 16:43:10|710.12|706.12|711.33|707.33|711.38|707.38|709.57|705.57|32
1621615400000|2021-05-21 16:43:20|711.41|707.41|710.03|706.03|711.55|707.55|709.88|705.88|32
1621615410000|2021-05-21 16:43:30|710.09|706.09|710.9|706.9|710.9|706.9|709.96|705.96|26
1621615420000|2021-05-21 16:43:40|710.91|706.91|711.04|707.04|712.16|708.16|710.91|706.91|31
1621615430000|2021-05-21 16:43:50|710.98|706.98|709.29|705.29|710.98|706.98|709.22|705.22|30
1621615440000|2021-05-21 16:44:00|709.3|705.3|709.42|705.42|709.68|705.68|709.3|705.3|18
1621615450000|2021-05-21 16:44:10|709.32|705.32|709.49|705.49|709.64|705.64|709.16|705.16|26
1621615460000|2021-05-21 16:44:20|709.47|705.47|709.58|705.58|709.85|705.85|709.07|705.07|28
1621615470000|2021-05-21 16:44:30|709.84|705.84|711.54|707.54|711.7|707.7|708.72|704.72|23
1621615480000|2021-05-21 16:44:40|711.61|707.61|711.83|707.83|712.53|708.53|711.55|707.55|20
1621615490000|2021-05-21 16:44:50|711.74|707.74|710.21|706.21|711.77|707.77|710.02|706.02|16
1621615500000|2021-05-21 16:45:00|710.18|706.18|709.16|705.16|710.18|706.18|709.11|705.11|20
1621615510000|2021-05-21 16:45:10|709.17|705.17|708.84|704.84|709.21|705.21|708.05|704.05|32
1621615520000|2021-05-21 16:45:20|708.85|704.85|708.16|704.16|709.38|705.38|708.16|704.16|34
1621615530000|2021-05-21 16:45:30|708.18|704.18|708.12|704.12|708.3|704.3|707.71|703.71|25
1621615540000|2021-05-21 16:45:40|708.2|704.2|707.08|703.08|708.2|704.2|707|703|34
1621615550000|2021-05-21 16:45:50|707.13|703.13|707.28|703.28|707.44|703.44|707.06|703.06|24
1621615560000|2021-05-21 16:46:00|707.37|703.37|707.15|703.15|707.82|703.82|706.75|702.75|29
1621615570000|2021-05-21 16:46:10|707.14|703.14|705.98|701.98|707.44|703.44|705.98|701.98|26
1621615580000|2021-05-21 16:46:20|706.06|702.06|707.8|703.8|707.8|703.8|705.76|701.76|28
1621615590000|2021-05-21 16:46:30|708.34|704.34|708.06|704.06|708.82|704.82|706.69|702.69|17
1621615600000|2021-05-21 16:46:40|708.04|704.04|707.76|703.76|708.06|704.06|707.76|703.76|19
1621615610000|2021-05-21 16:46:50|707.78|703.78|707.69|703.69|707.78|703.78|707.39|703.39|14
1621615620000|2021-05-21 16:47:00|707.65|703.65|706.98|702.98|707.65|703.65|706.98|702.98|13
1621615630000|2021-05-21 16:47:10|707|703|707.73|703.73|708.16|704.16|707|703|15
1621615640000|2021-05-21 16:47:20|707.89|703.89|709.1|705.1|709.9|705.9|707.89|703.89|26
1621615650000|2021-05-21 16:47:30|709.5|705.5|707.08|703.08|709.5|705.5|707.08|703.08|23
1621615660000|2021-05-21 16:47:40|707.98|703.98|708.07|704.07|708.3|704.3|707.65|703.65|14
1621615670000|2021-05-21 16:47:50|708.09|704.09|707.03|703.03|708.09|704.09|707.03|703.03|23
1621615680000|2021-05-21 16:48:00|707.12|703.12|708.08|704.08|708.79|704.79|707.12|703.12|18
1621615690000|2021-05-21 16:48:10|708.72|704.72|708.65|704.65|708.75|704.75|708.06|704.06|17
1621615700000|2021-05-21 16:48:20|708.62|704.62|708.82|704.82|709.2|705.2|708.62|704.62|14
1621615710000|2021-05-21 16:48:30|708.88|704.88|708.31|704.31|708.88|704.88|708.14|704.14|28
1621615720000|2021-05-21 16:48:40|708.41|704.41|707.87|703.87|708.41|704.41|707.41|703.41|19
1621615730000|2021-05-21 16:48:50|708.03|704.03|707.46|703.46|708.22|704.22|707.46|703.46|19
1621615740000|2021-05-21 16:49:00|707.44|703.44|708.31|704.31|708.31|704.31|706.94|702.94|23
1621615750000|2021-05-21 16:49:10|708.33|704.33|708.84|704.84|709.27|705.27|708.24|704.24|21
1621615760000|2021-05-21 16:49:20|709.1|705.1|710.47|706.47|710.51|706.51|709.1|705.1|13
1621615770000|2021-05-21 16:49:30|710.48|706.48|709.82|705.82|710.48|706.48|708.96|704.96|27
1621615780000|2021-05-21 16:49:40|709.83|705.83|711.35|707.35|711.61|707.61|709.83|705.83|20
1621615790000|2021-05-21 16:49:50|711.41|707.41|710.94|706.94|711.41|707.41|710.55|706.55|24
1621615800000|2021-05-21 16:50:00|710.9|706.9|712.21|708.21|712.74|708.74|710.69|706.69|33
1621615810000|2021-05-21 16:50:10|712.4|708.4|712.31|708.31|712.75|708.75|711.83|707.83|30
1621615820000|2021-05-21 16:50:20|712.41|708.41|712.66|708.66|713.08|709.08|712.41|708.41|25
1621615830000|2021-05-21 16:50:30|712.71|708.71|711.11|707.11|712.71|708.71|711.03|707.03|15
1621615840000|2021-05-21 16:50:40|711.04|707.04|711.24|707.24|711.24|707.24|710.43|706.43|24
1621615850000|2021-05-21 16:50:50|711.25|707.25|710.55|706.55|711.55|707.55|710.52|706.52|24
1621615860000|2021-05-21 16:51:00|710.58|706.58|711.22|707.22|711.53|707.53|710.58|706.58|23
1621615870000|2021-05-21 16:51:10|711.15|707.15|709.28|705.28|711.15|707.15|709.27|705.27|31
1621615880000|2021-05-21 16:51:20|709.32|705.32|708.96|704.96|709.32|705.32|708.8|704.8|27
1621615890000|2021-05-21 16:51:30|708.94|704.94|708.39|704.39|708.94|704.94|708.06|704.06|28
1621615900000|2021-05-21 16:51:40|708.49|704.49|708.72|704.72|709.02|705.02|708.49|704.49|26
1621615910000|2021-05-21 16:51:50|708.71|704.71|707.49|703.49|708.76|704.76|707.49|703.49|29
1621615920000|2021-05-21 16:52:00|707.5|703.5|708.09|704.09|708.72|704.72|707.5|703.5|26
1621615930000|2021-05-21 16:52:10|708.2|704.2|706.35|702.35|708.2|704.2|706.35|702.35|26
1621615940000|2021-05-21 16:52:20|706.34|702.34|705.27|701.27|706.86|702.86|705.25|701.25|35
1621615950000|2021-05-21 16:52:30|705.31|701.31|704.74|700.74|705.35|701.35|704.51|700.51|23
1621615960000|2021-05-21 16:52:40|704.91|700.91|705.32|701.32|706|702|704.9|700.9|29
1621615970000|2021-05-21 16:52:50|705.31|701.31|705.13|701.13|705.39|701.39|704.95|700.95|22
1621615980000|2021-05-21 16:53:00|704.85|700.85|704.67|700.67|704.85|700.85|704.38|700.38|21
1621615990000|2021-05-21 16:53:10|704.65|700.65|703.76|699.76|704.68|700.68|703.76|699.76|28
1621616000000|2021-05-21 16:53:20|703.75|699.75|701.97|697.97|704.03|700.03|701.81|697.81|23
1621616010000|2021-05-21 16:53:30|701.98|697.98|701.25|697.25|702.66|698.66|701.25|697.25|31
1621616020000|2021-05-21 16:53:40|701.24|697.24|700.68|696.68|701.24|697.24|700.65|696.65|24
1621616030000|2021-05-21 16:53:50|700.67|696.67|700.64|696.64|700.69|696.69|700.59|696.59|12
1621616040000|2021-05-21 16:54:00|700.63|696.63|701.05|697.05|701.07|697.07|700.62|696.62|11
1621616050000|2021-05-21 16:54:10|700.96|696.96|699.65|695.65|700.96|696.96|699.65|695.65|23
1621616060000|2021-05-21 16:54:20|699.64|695.64|698.24|694.24|699.72|695.72|697.76|693.76|22
1621616070000|2021-05-21 16:54:30|698.2|694.2|697.67|693.67|698.21|694.21|697.66|693.66|18
1621616080000|2021-05-21 16:54:40|697.66|693.66|697.95|693.95|697.95|693.95|697.29|693.29|28
1621616090000|2021-05-21 16:54:50|698|694|698.21|694.21|698.46|694.46|698|694|17
1621616100000|2021-05-21 16:55:00|698.2|694.2|698.2|694.2|698.24|694.24|697.56|693.56|15
1621616110000|2021-05-21 16:55:10|698.24|694.24|698.25|694.25|698.25|694.25|698.2|694.2|5
1621616120000|2021-05-21 16:55:20|698.31|694.31|697.82|693.82|698.31|694.31|697.16|693.16|25
1621616130000|2021-05-21 16:55:30|697.9|693.9|697.2|693.2|697.9|693.9|697.16|693.16|21
1621616140000|2021-05-21 16:55:40|697.16|693.16|695.95|691.95|697.18|693.18|695.95|691.95|25
1621616150000|2021-05-21 16:55:50|696.02|692.02|696.24|692.24|696.78|692.78|696.01|692.01|18
1621616160000|2021-05-21 16:56:00|696.25|692.25|697.17|693.17|697.25|693.25|696.2|692.2|25
1621616170000|2021-05-21 16:56:10|697.24|693.24|696.97|692.97|697.27|693.27|696.75|692.75|22
1621616180000|2021-05-21 16:56:20|696.96|692.96|696.65|692.65|696.98|692.98|696.62|692.62|12
1621616190000|2021-05-21 16:56:30|696.41|692.41|695.76|691.76|696.41|692.41|695.47|691.47|25
1621616200000|2021-05-21 16:56:40|695.73|691.73|696.31|692.31|696.31|692.31|695.65|691.65|20
1621616210000|2021-05-21 16:56:50|696.21|692.21|696.49|692.49|696.62|692.62|696.21|692.21|15
1621616220000|2021-05-21 16:57:00|696.37|692.37|696.11|692.11|696.37|692.37|696.1|692.1|24
1621616230000|2021-05-21 16:57:10|696.14|692.14|695.48|691.48|696.2|692.2|695.4|691.4|27
1621616240000|2021-05-21 16:57:20|695.5|691.5|695.88|691.88|696.01|692.01|695.5|691.5|22
1621616250000|2021-05-21 16:57:30|695.87|691.87|695.81|691.81|695.92|691.92|695.67|691.67|16
1621616260000|2021-05-21 16:57:40|695.58|691.58|694.44|690.44|695.6|691.6|694.44|690.44|21
1621616270000|2021-05-21 16:57:50|694.43|690.43|692.83|688.83|694.53|690.53|692.83|688.83|28
1621616280000|2021-05-21 16:58:00|692.76|688.76|693.12|689.12|693.73|689.73|692.32|688.32|25
1621616290000|2021-05-21 16:58:10|693.1|689.1|693.44|689.44|693.44|689.44|692.28|688.28|17
1621616300000|2021-05-21 16:58:20|693.45|689.45|694.11|690.11|694.11|690.11|692.94|688.94|5
1621616310000|2021-05-21 16:58:30|694.53|690.53|694.94|690.94|694.94|690.94|694.53|690.53|13
1621616320000|2021-05-21 16:58:40|694.69|690.69|694.66|690.66|694.94|690.94|694.59|690.59|8
1621616330000|2021-05-21 16:58:50|694.67|690.67|694.47|690.47|694.75|690.75|694.47|690.47|13
1621616340000|2021-05-21 16:59:00|694.48|690.48|693.98|689.98|694.5|690.5|693.82|689.82|25
1621616350000|2021-05-21 16:59:10|693.96|689.96|695.07|691.07|695.11|691.11|693.96|689.96|21
1621616360000|2021-05-21 16:59:20|695.09|691.09|696.18|692.18|696.33|692.33|695.01|691.01|11
1621616370000|2021-05-21 16:59:30|696.23|692.23|694.71|690.71|696.23|692.23|694.71|690.71|20
1621616380000|2021-05-21 16:59:40|694.66|690.66|694.28|690.28|694.7|690.7|694.28|690.28|15
1621616390000|2021-05-21 16:59:50|694.27|690.27|692.19|688.19|694.27|690.27|692.19|688.19|24
1621616400000|2021-05-21 17:00:00|692.18|688.18|692.52|688.52|692.95|688.95|691.65|687.65|31
1621616410000|2021-05-21 17:00:10|693.56|689.56|694.37|690.37|694.37|690.37|692.81|688.81|14
1621616420000|2021-05-21 17:00:20|694.33|690.33|692.07|688.07|694.33|690.33|691.6|687.6|35
1621616430000|2021-05-21 17:00:30|692.02|688.02|691.09|687.09|692.18|688.18|691.09|687.09|18
1621616440000|2021-05-21 17:00:40|691.06|687.06|687.86|683.86|691.15|687.15|687.86|683.86|29
1621616450000|2021-05-21 17:00:50|687.82|683.82|687.77|683.77|689.06|685.06|687.73|683.73|36
1621616460000|2021-05-21 17:01:00|687.71|683.71|687.12|683.12|687.71|683.71|686.75|682.75|34
1621616470000|2021-05-21 17:01:10|687.18|683.18|687.92|683.92|688.06|684.06|687.18|683.18|15
1621616480000|2021-05-21 17:01:20|687.91|683.91|687.9|683.9|688.03|684.03|687.46|683.46|14
1621616490000|2021-05-21 17:01:30|687.8|683.8|689.28|685.28|689.47|685.47|687.8|683.8|17
1621616500000|2021-05-21 17:01:40|689.31|685.31|690.14|686.14|690.41|686.41|689.07|685.07|18
1621616510000|2021-05-21 17:01:50|690.29|686.29|689.66|685.66|690.29|686.29|689.49|685.49|28
1621616520000|2021-05-21 17:02:00|689.77|685.77|690.87|686.87|690.87|686.87|689.77|685.77|25
1621616530000|2021-05-21 17:02:10|690.95|686.95|694.18|690.18|694.18|690.18|690.95|686.95|32
1621616540000|2021-05-21 17:02:20|694.43|690.43|694.47|690.47|694.72|690.72|694.15|690.15|36
1621616550000|2021-05-21 17:02:30|694.48|690.48|695.99|691.99|695.99|691.99|694.48|690.48|19
1621616560000|2021-05-21 17:02:40|695.87|691.87|697.15|693.15|697.53|693.53|695.8|691.8|22
1621616570000|2021-05-21 17:02:50|696.94|692.94|698.89|694.89|698.89|694.89|696.92|692.92|18
1621616580000|2021-05-21 17:03:00|698.9|694.9|699.24|695.24|699.7|695.7|698.9|694.9|13
1621616590000|2021-05-21 17:03:10|699.54|695.54|697.9|693.9|699.54|695.54|697.75|693.75|35
1621616600000|2021-05-21 17:03:20|697.87|693.87|698.77|694.77|698.77|694.77|697.73|693.73|27
1621616610000|2021-05-21 17:03:30|698.85|694.85|696.23|692.23|698.85|694.85|696.07|692.07|32
1621616620000|2021-05-21 17:03:40|696.24|692.24|693.33|689.33|696.24|692.24|693.33|689.33|31
1621616630000|2021-05-21 17:03:50|692.9|688.9|692.37|688.37|693.36|689.36|691.94|687.94|32
1621616640000|2021-05-21 17:04:00|692.35|688.35|690.32|686.32|692.35|688.35|689.85|685.85|36
1621616650000|2021-05-21 17:04:10|690.41|686.41|689.91|685.91|690.68|686.68|689.91|685.91|29
1621616660000|2021-05-21 17:04:20|689.94|685.94|688|684|689.94|685.94|687.78|683.78|23
1621616670000|2021-05-21 17:04:30|687.98|683.98|687.45|683.45|688.01|684.01|687.34|683.34|32
1621616680000|2021-05-21 17:04:40|687.52|683.52|687.5|683.5|687.88|683.88|687.37|683.37|17
1621616690000|2021-05-21 17:04:50|687.51|683.51|687.93|683.93|688.16|684.16|687.51|683.51|20
1621616700000|2021-05-21 17:05:00|687.92|683.92|687.9|683.9|688.06|684.06|687.05|683.05|35
1621616710000|2021-05-21 17:05:10|688.05|684.05|689.31|685.31|689.67|685.67|688.05|684.05|25
1621616720000|2021-05-21 17:05:20|689.37|685.37|689.42|685.42|689.43|685.43|688.93|684.93|16
1621616730000|2021-05-21 17:05:30|689.36|685.36|690.65|686.65|691.31|687.31|689.29|685.29|18
1621616740000|2021-05-21 17:05:40|690.18|686.18|689.61|685.61|690.78|686.78|689.49|685.49|31
1621616750000|2021-05-21 17:05:50|689.62|685.62|690.35|686.35|690.35|686.35|689.62|685.62|26
1621616760000|2021-05-21 17:06:00|690.36|686.36|690.35|686.35|691.69|687.69|690.12|686.12|25
1621616770000|2021-05-21 17:06:10|690.16|686.16|691.91|687.91|691.92|687.92|690.16|686.16|31
1621616780000|2021-05-21 17:06:20|692.01|688.01|695.46|691.46|695.46|691.46|692.01|688.01|28
1621616790000|2021-05-21 17:06:30|694.81|690.81|695.05|691.05|695.79|691.79|694.39|690.39|39
1621616800000|2021-05-21 17:06:40|695.14|691.14|694.67|690.67|695.35|691.35|694.5|690.5|30
1621616810000|2021-05-21 17:06:50|694.6|690.6|692.98|688.98|694.64|690.64|692.67|688.67|30
1621616820000|2021-05-21 17:07:00|692.99|688.99|693.61|689.61|693.61|689.61|692.91|688.91|27
1621616830000|2021-05-21 17:07:10|693.6|689.6|693.33|689.33|694.43|690.43|693.33|689.33|26
1621616840000|2021-05-21 17:07:20|692.98|688.98|692.2|688.2|693.21|689.21|692.2|688.2|33
1621616850000|2021-05-21 17:07:30|692.15|688.15|692.15|688.15|692.49|688.49|692.09|688.09|24
1621616860000|2021-05-21 17:07:40|691.95|687.95|691.48|687.48|692.12|688.12|691.34|687.34|24
1621616870000|2021-05-21 17:07:50|691.29|687.29|692.03|688.03|692.4|688.4|691.24|687.24|31
1621616880000|2021-05-21 17:08:00|692.34|688.34|693.37|689.37|693.56|689.56|692.34|688.34|22
1621616890000|2021-05-21 17:08:10|693.35|689.35|692.97|688.97|693.35|689.35|692.9|688.9|26
1621616900000|2021-05-21 17:08:20|693.01|689.01|693.25|689.25|693.25|689.25|693.01|689.01|23
1621616910000|2021-05-21 17:08:30|693.26|689.26|695.14|691.14|695.14|691.14|693.26|689.26|27
1621616920000|2021-05-21 17:08:40|695.16|691.16|694.68|690.68|695.16|691.16|694.27|690.27|19
1621616930000|2021-05-21 17:08:50|694.62|690.62|695.55|691.55|695.55|691.55|694.22|690.22|21
1621616940000|2021-05-21 17:09:00|695.61|691.61|697.56|693.56|697.56|693.56|695.52|691.52|20
1621616950000|2021-05-21 17:09:10|697.64|693.64|698|694|698.04|694.04|697.64|693.64|19
1621616960000|2021-05-21 17:09:20|697.99|693.99|697.62|693.62|698|694|697.46|693.46|26
1621616970000|2021-05-21 17:09:30|697.63|693.63|698.26|694.26|698.39|694.39|697.63|693.63|29
1621616980000|2021-05-21 17:09:40|698.51|694.51|698.66|694.66|699.07|695.07|698.35|694.35|19
1621616990000|2021-05-21 17:09:50|698.65|694.65|700.05|696.05|700.3|696.3|698.14|694.14|25
1621617000000|2021-05-21 17:10:00|700.04|696.04|700.63|696.63|700.63|696.63|699.94|695.94|20
1621617010000|2021-05-21 17:10:10|700.76|696.76|703.71|699.71|703.71|699.71|700.69|696.69|24
1621617020000|2021-05-21 17:10:20|703.8|699.8|702.8|698.8|704.2|700.2|702.79|698.79|28
1621617030000|2021-05-21 17:10:30|702.83|698.83|702.94|698.94|703.26|699.26|702.67|698.67|25
1621617040000|2021-05-21 17:10:40|702.97|698.97|702.34|698.34|703.01|699.01|702.34|698.34|15
1621617050000|2021-05-21 17:10:50|702.4|698.4|701.93|697.93|702.85|698.85|701.74|697.74|24
1621617060000|2021-05-21 17:11:00|701.96|697.96|703.35|699.35|703.35|699.35|701.8|697.8|27
1621617070000|2021-05-21 17:11:10|703.39|699.39|704.05|700.05|704.05|700.05|703.22|699.22|14
1621617080000|2021-05-21 17:11:20|703.98|699.98|704.09|700.09|704.17|700.17|703.98|699.98|6
1621617090000|2021-05-21 17:11:30|703.96|699.96|703.5|699.5|704.05|700.05|703.35|699.35|11
1621617100000|2021-05-21 17:11:40|703.41|699.41|703.71|699.71|703.88|699.88|703.39|699.39|22
1621617110000|2021-05-21 17:11:50|703.7|699.7|703.86|699.86|703.89|699.89|703.33|699.33|22
1621617120000|2021-05-21 17:12:00|704.07|700.07|703.25|699.25|704.07|700.07|703.25|699.25|27
1621617130000|2021-05-21 17:12:10|703.23|699.23|704.14|700.14|704.14|700.14|703.21|699.21|22
1621617140000|2021-05-21 17:12:20|704.17|700.17|704.24|700.24|704.29|700.29|704.14|700.14|12
1621617150000|2021-05-21 17:12:30|704.47|700.47|704.23|700.23|704.47|700.47|704.11|700.11|14
1621617160000|2021-05-21 17:12:40|704.11|700.11|704.3|700.3|704.3|700.3|704.05|700.05|16
1621617170000|2021-05-21 17:12:50|704.29|700.29|704.27|700.27|704.31|700.31|704.11|700.11|12
1621617180000|2021-05-21 17:13:00|704.45|700.45|704.57|700.57|704.59|700.59|704.45|700.45|12
1621617190000|2021-05-21 17:13:10|704.54|700.54|704.67|700.67|705.04|701.04|704.19|700.19|26
1621617200000|2021-05-21 17:13:20|704.66|700.66|705.48|701.48|705.48|701.48|704.66|700.66|12
1621617210000|2021-05-21 17:13:30|705.49|701.49|706.88|702.88|706.88|702.88|705.48|701.48|25
1621617220000|2021-05-21 17:13:40|706.9|702.9|706.69|702.69|706.92|702.92|706.64|702.64|15
1621617230000|2021-05-21 17:13:50|706.24|702.24|704.65|700.65|706.27|702.27|704.65|700.65|32
1621617240000|2021-05-21 17:14:00|704.71|700.71|705.07|701.07|705.28|701.28|704.71|700.71|24
1621617250000|2021-05-21 17:14:10|705.09|701.09|703.28|699.28|705.16|701.16|703.26|699.26|32
1621617260000|2021-05-21 17:14:20|703.27|699.27|701.4|697.4|703.27|699.27|701.19|697.19|32
1621617270000|2021-05-21 17:14:30|701.36|697.36|701.14|697.14|701.65|697.65|701.07|697.07|31
1621617280000|2021-05-21 17:14:40|701.3|697.3|700.17|696.17|701.39|697.39|700.17|696.17|24
1621617290000|2021-05-21 17:14:50|700|696|699.68|695.68|700.15|696.15|699.58|695.58|22
1621617300000|2021-05-21 17:15:00|699.69|695.69|698.45|694.45|699.97|695.97|698.3|694.3|28
1621617310000|2021-05-21 17:15:10|698.77|694.77|698.43|694.43|698.95|694.95|698.43|694.43|26
1621617320000|2021-05-21 17:15:20|698.48|694.48|696.82|692.82|698.5|694.5|696.69|692.69|30
1621617330000|2021-05-21 17:15:30|696.8|692.8|696.18|692.18|696.8|692.8|696.01|692.01|27
1621617340000|2021-05-21 17:15:40|696.17|692.17|695.88|691.88|696.17|692.17|695.63|691.63|23
1621617350000|2021-05-21 17:15:50|695.94|691.94|696.84|692.84|696.85|692.85|695.87|691.87|21
1621617360000|2021-05-21 17:16:00|696.95|692.95|698.8|694.8|698.81|694.81|696.89|692.89|24
1621617370000|2021-05-21 17:16:10|698.91|694.91|699.48|695.48|699.79|695.79|698.91|694.91|26
1621617380000|2021-05-21 17:16:20|699.51|695.51|700.61|696.61|700.61|696.61|699.36|695.36|26
1621617390000|2021-05-21 17:16:30|700.62|696.62|701.88|697.88|702.54|698.54|700.62|696.62|26
1621617400000|2021-05-21 17:16:40|702.08|698.08|701.68|697.68|702.51|698.51|701.65|697.65|28
1621617410000|2021-05-21 17:16:50|701.76|697.76|701.95|697.95|702.05|698.05|701.63|697.63|20
1621617420000|2021-05-21 17:17:00|701.94|697.94|702.33|698.33|702.59|698.59|701.94|697.94|18
1621617430000|2021-05-21 17:17:10|702.32|698.32|700.78|696.78|702.32|698.32|700.78|696.78|21
1621617440000|2021-05-21 17:17:20|700.76|696.76|699.34|695.34|700.84|696.84|699.34|695.34|21
1621617450000|2021-05-21 17:17:30|699.75|695.75|700.76|696.76|700.76|696.76|699.7|695.7|30
1621617460000|2021-05-21 17:17:40|700.95|696.95|700.96|696.96|701.28|697.28|700.87|696.87|28
1621617470000|2021-05-21 17:17:50|700.99|696.99|701.1|697.1|701.23|697.23|700.96|696.96|22
1621617480000|2021-05-21 17:18:00|701.22|697.22|700.76|696.76|701.4|697.4|700.74|696.74|28
1621617490000|2021-05-21 17:18:10|700.78|696.78|700.21|696.21|700.78|696.78|700.2|696.2|27
1621617500000|2021-05-21 17:18:20|700.2|696.2|700.68|696.68|700.7|696.7|700.15|696.15|23
1621617510000|2021-05-21 17:18:30|700.69|696.69|700.78|696.78|700.84|696.84|700.68|696.68|10
1621617520000|2021-05-21 17:18:40|700.79|696.79|700.72|696.72|700.88|696.88|700.72|696.72|10
1621617530000|2021-05-21 17:18:50|700.53|696.53|699.86|695.86|700.53|696.53|699.86|695.86|15
1621617540000|2021-05-21 17:19:00|699.87|695.87|700.16|696.16|700.31|696.31|699.87|695.87|18
1621617550000|2021-05-21 17:19:10|700.22|696.22|698.91|694.91|700.3|696.3|698.91|694.91|19
1621617560000|2021-05-21 17:19:20|699.09|695.09|698.36|694.36|699.16|695.16|698.26|694.26|30
1621617570000|2021-05-21 17:19:30|698.89|694.89|698.95|694.95|699.75|695.75|698.87|694.87|30
1621617580000|2021-05-21 17:19:40|698.91|694.91|700.6|696.6|700.64|696.64|698.81|694.81|36
1621617590000|2021-05-21 17:19:50|700.62|696.62|701.98|697.98|702.03|698.03|700.46|696.46|21
1621617600000|2021-05-21 17:20:00|701.96|697.96|705.07|701.07|705.26|701.26|701.72|697.72|31
1621617610000|2021-05-21 17:20:10|705.02|701.02|705.39|701.39|705.64|701.64|704.97|700.97|24
1621617620000|2021-05-21 17:20:20|705.5|701.5|705.86|701.86|705.87|701.87|705.48|701.48|16
1621617630000|2021-05-21 17:20:30|706.01|702.01|705.9|701.9|706.12|702.12|705.57|701.57|20
1621617640000|2021-05-21 17:20:40|705.83|701.83|706.4|702.4|706.4|702.4|705.83|701.83|24
1621617650000|2021-05-21 17:20:50|706.42|702.42|705.6|701.6|706.42|702.42|705.6|701.6|24
1621617660000|2021-05-21 17:21:00|705.64|701.64|706.6|702.6|706.6|702.6|705.26|701.26|24
1621617670000|2021-05-21 17:21:10|706.72|702.72|707.82|703.82|707.98|703.98|706.67|702.67|26
1621617680000|2021-05-21 17:21:20|707.56|703.56|708.24|704.24|708.32|704.32|707.36|703.36|20
1621617690000|2021-05-21 17:21:30|708.23|704.23|706.97|702.97|708.23|704.23|706.97|702.97|31
1621617700000|2021-05-21 17:21:40|706.96|702.96|706.9|702.9|707.02|703.02|706.81|702.81|19
1621617710000|2021-05-21 17:21:50|706.92|702.92|707.76|703.76|707.76|703.76|706.78|702.78|24
1621617720000|2021-05-21 17:22:00|707.78|703.78|708.05|704.05|708.22|704.22|707.26|703.26|18
1621617730000|2021-05-21 17:22:10|708.02|704.02|708.56|704.56|708.63|704.63|708.02|704.02|22
1621617740000|2021-05-21 17:22:20|708.14|704.14|708.18|704.18|708.85|704.85|708|704|32
1621617750000|2021-05-21 17:22:30|708.2|704.2|708.57|704.57|709.1|705.1|708.2|704.2|26
1621617760000|2021-05-21 17:22:40|708.58|704.58|708.31|704.31|708.77|704.77|707.95|703.95|20
1621617770000|2021-05-21 17:22:50|708.32|704.32|708.67|704.67|708.67|704.67|708.15|704.15|28
1621617780000|2021-05-21 17:23:00|708.68|704.68|708.04|704.04|708.75|704.75|707.98|703.98|18
1621617790000|2021-05-21 17:23:10|708.05|704.05|708.18|704.18|708.46|704.46|708.03|704.03|31
1621617800000|2021-05-21 17:23:20|708.16|704.16|708.05|704.05|708.46|704.46|707.97|703.97|28
1621617810000|2021-05-21 17:23:30|708.07|704.07|707.68|703.68|708.07|704.07|707.64|703.64|25
1621617820000|2021-05-21 17:23:40|707.66|703.66|707.8|703.8|708.14|704.14|707.66|703.66|29
1621617830000|2021-05-21 17:23:50|707.81|703.81|707.48|703.48|707.88|703.88|707.48|703.48|25
1621617840000|2021-05-21 17:24:00|707.4|703.4|705.71|701.71|707.4|703.4|705.59|701.59|31
1621617850000|2021-05-21 17:24:10|705.72|701.72|706.28|702.28|706.28|702.28|705.72|701.72|19
1621617860000|2021-05-21 17:24:20|706.43|702.43|706.23|702.23|707.24|703.24|706.05|702.05|32
1621617870000|2021-05-21 17:24:30|706.15|702.15|705.97|701.97|706.18|702.18|705.63|701.63|30
1621617880000|2021-05-21 17:24:40|705.98|701.98|705.13|701.13|706.28|702.28|705.05|701.05|31
1621617890000|2021-05-21 17:24:50|705.15|701.15|706.03|702.03|706.03|702.03|705.15|701.15|30
1621617900000|2021-05-21 17:25:00|706.19|702.19|705.24|701.24|706.53|702.53|705.24|701.24|30
1621617910000|2021-05-21 17:25:10|705.12|701.12|703.29|699.29|705.12|701.12|703.21|699.21|35
1621617920000|2021-05-21 17:25:20|703.26|699.26|701.39|697.39|703.27|699.27|701.39|697.39|25
1621617930000|2021-05-21 17:25:30|701.45|697.45|700.76|696.76|701.62|697.62|700.75|696.75|23
1621617940000|2021-05-21 17:25:40|700.77|696.77|701.28|697.28|701.29|697.29|700.14|696.14|29
1621617950000|2021-05-21 17:25:50|701.29|697.29|701.25|697.25|702.29|698.29|701.24|697.24|27
1621617960000|2021-05-21 17:26:00|701.26|697.26|699.57|695.57|701.26|697.26|699.57|695.57|24
1621617970000|2021-05-21 17:26:10|699.61|695.61|698.44|694.44|699.61|695.61|698.38|694.38|18
1621617980000|2021-05-21 17:26:20|698.39|694.39|697.74|693.74|698.41|694.41|697.53|693.53|14
1621617990000|2021-05-21 17:26:30|697.48|693.48|696.93|692.93|697.54|693.54|696.93|692.93|26
1621618000000|2021-05-21 17:26:40|696.92|692.92|695.71|691.71|696.92|692.92|695.71|691.71|20
1621618010000|2021-05-21 17:26:50|695.53|691.53|695.13|691.13|695.8|691.8|694.75|690.75|30
1621618020000|2021-05-21 17:27:00|695.03|691.03|696.71|692.71|697.45|693.45|694.96|690.96|35
1621618030000|2021-05-21 17:27:10|696.77|692.77|698.6|694.6|698.61|694.61|696.77|692.77|34
1621618040000|2021-05-21 17:27:20|698.55|694.55|697.63|693.63|698.55|694.55|697.48|693.48|25
1621618050000|2021-05-21 17:27:30|697.57|693.57|696.33|692.33|697.57|693.57|696.25|692.25|19
1621618060000|2021-05-21 17:27:40|696.02|692.02|695.34|691.34|696.02|692.02|695.12|691.12|25
1621618070000|2021-05-21 17:27:50|695.27|691.27|695.42|691.42|695.55|691.55|695.27|691.27|12
1621618080000|2021-05-21 17:28:00|695.32|691.32|695.42|691.42|695.42|691.42|694.93|690.93|23
1621618090000|2021-05-21 17:28:10|695.11|691.11|693.23|689.23|695.11|691.11|693.23|689.23|7
1621618100000|2021-05-21 17:28:20|693.21|689.21|693.57|689.57|693.89|689.89|692.65|688.65|32
1621618110000|2021-05-21 17:28:30|693.53|689.53|694.29|690.29|694.38|690.38|693.53|689.53|22
1621618120000|2021-05-21 17:28:40|694.33|690.33|694.28|690.28|694.33|690.33|694.11|690.11|13
1621618130000|2021-05-21 17:28:50|694.19|690.19|693.89|689.89|694.19|690.19|693.79|689.79|7
1621618140000|2021-05-21 17:29:00|693.83|689.83|693.36|689.36|693.84|689.84|693.28|689.28|15
1621618150000|2021-05-21 17:29:10|693.38|689.38|692.92|688.92|693.53|689.53|692.92|688.92|31
1621618160000|2021-05-21 17:29:20|692.93|688.93|693.22|689.22|693.22|689.22|692.74|688.74|24
1621618170000|2021-05-21 17:29:30|693.4|689.4|692.66|688.66|693.85|689.85|692.66|688.66|28
1621618180000|2021-05-21 17:29:40|692.67|688.67|693.54|689.54|694.17|690.17|692.41|688.41|23
1621618190000|2021-05-21 17:29:50|693.5|689.5|692.74|688.74|693.5|689.5|692.56|688.56|19
1621618200000|2021-05-21 17:30:00|692.65|688.65|690.84|686.84|692.65|688.65|690.82|686.82|21
1621618210000|2021-05-21 17:30:10|690.89|686.89|691.97|687.97|692.28|688.28|690.89|686.89|27
1621618220000|2021-05-21 17:30:20|691.98|687.98|693.44|689.44|693.44|689.44|691.98|687.98|24
1621618230000|2021-05-21 17:30:30|693.65|689.65|693.44|689.44|693.91|689.91|693.44|689.44|17
1621618240000|2021-05-21 17:30:40|693.53|689.53|693.98|689.98|694.19|690.19|693.39|689.39|9
1621618250000|2021-05-21 17:30:50|694|690|694.32|690.32|694.32|690.32|694|690|14
1621618260000|2021-05-21 17:31:00|694.26|690.26|693.69|689.69|694.26|690.26|693.69|689.69|22
1621618270000|2021-05-21 17:31:10|693.71|689.71|693.12|689.12|693.71|689.71|693.11|689.11|19
1621618280000|2021-05-21 17:31:20|693.09|689.09|692.26|688.26|693.09|689.09|692.26|688.26|23
1621618290000|2021-05-21 17:31:30|692.29|688.29|693.1|689.1|693.16|689.16|692.29|688.29|26
1621618300000|2021-05-21 17:31:40|693.09|689.09|692.18|688.18|693.12|689.12|691.9|687.9|32
1621618310000|2021-05-21 17:31:50|692.19|688.19|692.41|688.41|692.43|688.43|692.06|688.06|14
1621618320000|2021-05-21 17:32:00|692.37|688.37|691.23|687.23|692.37|688.37|691.22|687.22|22
1621618330000|2021-05-21 17:32:10|691.22|687.22|691.75|687.75|691.79|687.79|690.98|686.98|22
1621618340000|2021-05-21 17:32:20|691.6|687.6|691.2|687.2|691.67|687.67|691.15|687.15|22
1621618350000|2021-05-21 17:32:30|691.18|687.18|690.43|686.43|691.18|687.18|690.43|686.43|28
1621618360000|2021-05-21 17:32:40|690.44|686.44|689.47|685.47|690.58|686.58|689.32|685.32|23
1621618370000|2021-05-21 17:32:50|689.3|685.3|690.7|686.7|690.71|686.71|689.23|685.23|22
1621618380000|2021-05-21 17:33:00|690.63|686.63|690.92|686.92|690.92|686.92|690.47|686.47|32
1621618390000|2021-05-21 17:33:10|691.02|687.02|692.58|688.58|692.58|688.58|691.02|687.02|26
1621618400000|2021-05-21 17:33:20|692.6|688.6|693.64|689.64|694.08|690.08|692.53|688.53|28
1621618410000|2021-05-21 17:33:30|693.49|689.49|693.27|689.27|693.6|689.6|693.22|689.22|23
1621618420000|2021-05-21 17:33:40|693.09|689.09|691.2|687.2|693.09|689.09|691.2|687.2|24
1621618430000|2021-05-21 17:33:50|691.21|687.21|690.37|686.37|691.3|687.3|690.36|686.36|15
1621618440000|2021-05-21 17:34:00|690.65|686.65|692.13|688.13|692.13|688.13|690.63|686.63|27
1621618450000|2021-05-21 17:34:10|692.23|688.23|692.5|688.5|692.94|688.94|692.23|688.23|20
1621618460000|2021-05-21 17:34:20|692.43|688.43|691.66|687.66|692.48|688.48|691.59|687.59|16
1621618470000|2021-05-21 17:34:30|691.62|687.62|691.39|687.39|691.66|687.66|691.39|687.39|22
1621618480000|2021-05-21 17:34:40|691.24|687.24|691.47|687.47|691.47|687.47|691.08|687.08|20
1621618490000|2021-05-21 17:34:50|691.48|687.48|691.29|687.29|691.58|687.58|691.28|687.28|19
1621618500000|2021-05-21 17:35:00|691.14|687.14|691.3|687.3|691.47|687.47|691.14|687.14|19
1621618510000|2021-05-21 17:35:10|691.36|687.36|690.57|686.57|691.65|687.65|690.55|686.55|26
1621618520000|2021-05-21 17:35:20|690.52|686.52|689.68|685.68|690.55|686.55|689.68|685.68|25
1621618530000|2021-05-21 17:35:30|689.87|685.87|689.35|685.35|689.89|685.89|688.6|684.6|27
1621618540000|2021-05-21 17:35:40|689.33|685.33|688.1|684.1|689.33|685.33|688|684|24
1621618550000|2021-05-21 17:35:50|688.11|684.11|687.96|683.96|688.53|684.53|687.95|683.95|25
1621618560000|2021-05-21 17:36:00|687.89|683.89|686.74|682.74|687.89|683.89|686.36|682.36|28
1621618570000|2021-05-21 17:36:10|687.1|683.1|686.21|682.21|687.1|683.1|686.02|682.02|29
1621618580000|2021-05-21 17:36:20|686.17|682.17|686.45|682.45|686.5|682.5|685.88|681.88|32
1621618590000|2021-05-21 17:36:30|686.12|682.12|687.45|683.45|687.58|683.58|686.12|682.12|22
1621618600000|2021-05-21 17:36:40|687.64|683.64|685.24|681.24|687.81|683.81|685.24|681.24|32
1621618610000|2021-05-21 17:36:50|685.28|681.28|685.89|681.89|686.08|682.08|685.27|681.27|22
1621618620000|2021-05-21 17:37:00|685.91|681.91|687.83|683.83|687.94|683.94|685.91|681.91|29
1621618630000|2021-05-21 17:37:10|687.87|683.87|688.19|684.19|688.21|684.21|687.64|683.64|18
1621618640000|2021-05-21 17:37:20|688.15|684.15|689.11|685.11|689.11|685.11|688.15|684.15|13
1621618650000|2021-05-21 17:37:30|689.27|685.27|688.84|684.84|690.01|686.01|688.72|684.72|24
1621618660000|2021-05-21 17:37:40|688.89|684.89|686.71|682.71|688.89|684.89|686.71|682.71|27
1621618670000|2021-05-21 17:37:50|686.43|682.43|685.76|681.76|686.47|682.47|685.54|681.54|33
1621618680000|2021-05-21 17:38:00|685.74|681.74|687.7|683.7|688.08|684.08|685.46|681.46|31
1621618690000|2021-05-21 17:38:10|688.2|684.2|688.94|684.94|689.72|685.72|688.2|684.2|28
1621618700000|2021-05-21 17:38:20|688.75|684.75|689.64|685.64|689.86|685.86|688.51|684.51|31
1621618710000|2021-05-21 17:38:30|689.65|685.65|688.61|684.61|689.65|685.65|688.6|684.6|28
1621618720000|2021-05-21 17:38:40|688.57|684.57|687.9|683.9|688.57|684.57|687.51|683.51|28
1621618730000|2021-05-21 17:38:50|687.93|683.93|688.67|684.67|688.68|684.68|687.71|683.71|20
1621618740000|2021-05-21 17:39:00|688.71|684.71|689.08|685.08|689.19|685.19|688.64|684.64|17
1621618750000|2021-05-21 17:39:10|689.07|685.07|688.18|684.18|689.07|685.07|688.18|684.18|21
1621618760000|2021-05-21 17:39:20|688.17|684.17|687.88|683.88|688.17|684.17|687.88|683.88|4
1621618770000|2021-05-21 17:39:30|687.87|683.87|687.2|683.2|687.88|683.88|687.2|683.2|10
1621618780000|2021-05-21 17:39:40|687.21|683.21|687.92|683.92|687.96|683.96|687.21|683.21|19
1621618790000|2021-05-21 17:39:50|687.9|683.9|688.32|684.32|688.59|684.59|687.82|683.82|26
1621618800000|2021-05-21 17:40:00|688.38|684.38|688.99|684.99|689.08|685.08|688.33|684.33|29
1621618810000|2021-05-21 17:40:10|688.93|684.93|690.78|686.78|691.12|687.12|688.79|684.79|28
1621618820000|2021-05-21 17:40:20|690.92|686.92|691.63|687.63|691.81|687.81|690.92|686.92|12
1621618830000|2021-05-21 17:40:30|691.52|687.52|689.36|685.36|691.52|687.52|689.36|685.36|32
1621618840000|2021-05-21 17:40:40|689.35|685.35|688.89|684.89|689.35|685.35|688.73|684.73|24
1621618850000|2021-05-21 17:40:50|688.88|684.88|689.93|685.93|690.07|686.07|688.82|684.82|28
1621618860000|2021-05-21 17:41:00|689.92|685.92|690.46|686.46|690.68|686.68|689.92|685.92|24
1621618870000|2021-05-21 17:41:10|690.32|686.32|690.25|686.25|690.42|686.42|690.24|686.24|15
1621618880000|2021-05-21 17:41:20|690.23|686.23|690.79|686.79|690.79|686.79|690.06|686.06|30
1621618890000|2021-05-21 17:41:30|690.85|686.85|690.65|686.65|690.88|686.88|690.63|686.63|16
1621618900000|2021-05-21 17:41:40|690.83|686.83|691.54|687.54|691.54|687.54|690.69|686.69|12
1621618910000|2021-05-21 17:41:50|691.5|687.5|691.36|687.36|691.54|687.54|691.36|687.36|9
1621618920000|2021-05-21 17:42:00|691.39|687.39|691.03|687.03|691.39|687.39|690.93|686.93|18
1621618930000|2021-05-21 17:42:10|691.02|687.02|691.03|687.03|691.19|687.19|690.46|686.46|26
1621618940000|2021-05-21 17:42:20|691.05|687.05|692.13|688.13|692.13|688.13|690.9|686.9|19
1621618950000|2021-05-21 17:42:30|692.17|688.17|693.97|689.97|694.23|690.23|692.17|688.17|26
1621618960000|2021-05-21 17:42:40|694.31|690.31|696.43|692.43|696.44|692.44|693.97|689.97|26
1621618970000|2021-05-21 17:42:50|696.48|692.48|695.88|691.88|696.67|692.67|695.8|691.8|16
1621618980000|2021-05-21 17:43:00|695.61|691.61|696.81|692.81|696.81|692.81|695.16|691.16|34
1621618990000|2021-05-21 17:43:10|696.78|692.78|697.63|693.63|697.99|693.99|696.78|692.78|30
1621619000000|2021-05-21 17:43:20|697.48|693.48|697.23|693.23|697.62|693.62|697.02|693.02|26
1621619010000|2021-05-21 17:43:30|697.28|693.28|696.82|692.82|697.29|693.29|696.78|692.78|23
1621619020000|2021-05-21 17:43:40|696.83|692.83|696.82|692.82|697.04|693.04|696.54|692.54|27
1621619030000|2021-05-21 17:43:50|696.83|692.83|696.96|692.96|696.99|692.99|696.67|692.67|13
1621619040000|2021-05-21 17:44:00|696.97|692.97|697.25|693.25|697.25|693.25|696.97|692.97|19
1621619050000|2021-05-21 17:44:10|697.37|693.37|697.47|693.47|697.6|693.6|696.99|692.99|10
1621619060000|2021-05-21 17:44:20|696.99|692.99|698.23|694.23|698.61|694.61|696.99|692.99|24
1621619070000|2021-05-21 17:44:30|698.09|694.09|698.34|694.34|698.34|694.34|697.32|693.32|24
1621619080000|2021-05-21 17:44:40|698.23|694.23|698.28|694.28|698.28|694.28|697.11|693.11|26
1621619090000|2021-05-21 17:44:50|698.41|694.41|698.83|694.83|698.92|694.92|698.41|694.41|17
1621619100000|2021-05-21 17:45:00|698.7|694.7|699.44|695.44|699.7|695.7|698.7|694.7|22
1621619110000|2021-05-21 17:45:10|699.45|695.45|698.62|694.62|699.6|695.6|698.62|694.62|33
1621619120000|2021-05-21 17:45:20|698.65|694.65|698.57|694.57|698.77|694.77|698.24|694.24|26
1621619130000|2021-05-21 17:45:30|698.77|694.77|698.82|694.82|698.88|694.88|698.6|694.6|28
1621619140000|2021-05-21 17:45:40|698.86|694.86|699.18|695.18|699.29|695.29|698.74|694.74|16
1621619150000|2021-05-21 17:45:50|699.2|695.2|699.07|695.07|699.28|695.28|698.68|694.68|18
1621619160000|2021-05-21 17:46:00|699.1|695.1|699.43|695.43|699.61|695.61|699.1|695.1|27
1621619170000|2021-05-21 17:46:10|699.49|695.49|699.67|695.67|699.67|695.67|699.49|695.49|21
1621619180000|2021-05-21 17:46:20|699.64|695.64|699.76|695.76|699.77|695.77|699.13|695.13|31
1621619190000|2021-05-21 17:46:30|699.77|695.77|700.06|696.06|700.06|696.06|699.72|695.72|23
1621619200000|2021-05-21 17:46:40|700.02|696.02|699.72|695.72|700.02|696.02|699.72|695.72|26
1621619210000|2021-05-21 17:46:50|699.97|695.97|699.85|695.85|699.97|695.97|699.72|695.72|16
1621619220000|2021-05-21 17:47:00|699.89|695.89|701.2|697.2|701.27|697.27|699.89|695.89|23
1621619230000|2021-05-21 17:47:10|701.07|697.07|702.29|698.29|702.54|698.54|701.07|697.07|22
1621619240000|2021-05-21 17:47:20|702.07|698.07|701.53|697.53|702.14|698.14|701.53|697.53|22
1621619250000|2021-05-21 17:47:30|701.46|697.46|701.71|697.71|701.78|697.78|701.35|697.35|23
1621619260000|2021-05-21 17:47:40|701.75|697.75|701.96|697.96|702.13|698.13|701.67|697.67|21
1621619270000|2021-05-21 17:47:50|701.93|697.93|701.48|697.48|701.93|697.93|701.2|697.2|21
1621619280000|2021-05-21 17:48:00|701.49|697.49|701.43|697.43|701.86|697.86|701.4|697.4|22
1621619290000|2021-05-21 17:48:10|701.58|697.58|701.86|697.86|701.93|697.93|701.43|697.43|21
1621619300000|2021-05-21 17:48:20|701.87|697.87|701.91|697.91|702.71|698.71|701.43|697.43|23
1621619310000|2021-05-21 17:48:30|701.43|697.43|703.6|699.6|703.95|699.95|701.43|697.43|25
1621619320000|2021-05-21 17:48:40|703.51|699.51|703.12|699.12|703.51|699.51|703.02|699.02|19
1621619330000|2021-05-21 17:48:50|703.13|699.13|703.3|699.3|703.62|699.62|703.05|699.05|24
1621619340000|2021-05-21 17:49:00|703.31|699.31|702.75|698.75|703.31|699.31|702.75|698.75|13
1621619350000|2021-05-21 17:49:10|702.71|698.71|702.03|698.03|702.71|698.71|702.03|698.03|19
1621619360000|2021-05-21 17:49:20|701.85|697.85|701.76|697.76|701.85|697.85|701.76|697.76|8
1621619370000|2021-05-21 17:49:30|701.78|697.78|701.83|697.83|702.18|698.18|701.78|697.78|22
1621619380000|2021-05-21 17:49:40|701.81|697.81|700.54|696.54|701.81|697.81|700.16|696.16|28
1621619390000|2021-05-21 17:49:50|700.15|696.15|700.31|696.31|700.32|696.32|700.02|696.02|22
1621619400000|2021-05-21 17:50:00|700.29|696.29|700.4|696.4|700.48|696.48|700.28|696.28|22
1621619410000|2021-05-21 17:50:10|700.41|696.41|700.61|696.61|700.72|696.72|700.36|696.36|13
1621619420000|2021-05-21 17:50:20|700.36|696.36|701.58|697.58|701.79|697.79|700.36|696.36|22
1621619430000|2021-05-21 17:50:30|701.16|697.16|701.4|697.4|701.5|697.5|701.16|697.16|16
1621619440000|2021-05-21 17:50:40|701.42|697.42|702.15|698.15|702.15|698.15|701.16|697.16|16
1621619450000|2021-05-21 17:50:50|702.17|698.17|702.99|698.99|703.15|699.15|701.97|697.97|23
1621619460000|2021-05-21 17:51:00|702.94|698.94|702.58|698.58|702.94|698.94|702.58|698.58|15
1621619470000|2021-05-21 17:51:10|702.59|698.59|701.91|697.91|702.6|698.6|701.76|697.76|18
1621619480000|2021-05-21 17:51:20|701.82|697.82|701.8|697.8|701.87|697.87|701.63|697.63|20
1621619490000|2021-05-21 17:51:30|701.77|697.77|701.64|697.64|701.87|697.87|701.61|697.61|15
1621619500000|2021-05-21 17:51:40|701.63|697.63|701.03|697.03|701.64|697.64|700.77|696.77|27
1621619510000|2021-05-21 17:51:50|700.99|696.99|700.98|696.98|701.02|697.02|700.97|696.97|8
1621619520000|2021-05-21 17:52:00|700.99|696.99|700.9|696.9|701.39|697.39|700.81|696.81|28
1621619530000|2021-05-21 17:52:10|700.91|696.91|701.16|697.16|701.16|697.16|700.82|696.82|27
1621619540000|2021-05-21 17:52:20|701.15|697.15|700.78|696.78|701.33|697.33|700.78|696.78|28
1621619550000|2021-05-21 17:52:30|700.71|696.71|700.38|696.38|700.96|696.96|700.38|696.38|24
1621619560000|2021-05-21 17:52:40|700.19|696.19|697.94|693.94|700.19|696.19|697.93|693.93|21
1621619570000|2021-05-21 17:52:50|697.88|693.88|697.6|693.6|697.92|693.92|697.25|693.25|30
1621619580000|2021-05-21 17:53:00|697.42|693.42|699.23|695.23|699.58|695.58|697.41|693.41|33
1621619590000|2021-05-21 17:53:10|699.14|695.14|698.1|694.1|699.3|695.3|697.98|693.98|28
1621619600000|2021-05-21 17:53:20|698.11|694.11|698.68|694.68|698.68|694.68|698.08|694.08|26
1621619610000|2021-05-21 17:53:30|698.2|694.2|697.68|693.68|698.45|694.45|697.64|693.64|22
1621619620000|2021-05-21 17:53:40|697.67|693.67|697.7|693.7|697.87|693.87|697.45|693.45|25
1621619630000|2021-05-21 17:53:50|697.68|693.68|698.24|694.24|698.24|694.24|697.68|693.68|21
1621619640000|2021-05-21 17:54:00|698.21|694.21|698.55|694.55|698.59|694.59|698.16|694.16|25
1621619650000|2021-05-21 17:54:10|698.63|694.63|699.64|695.64|699.67|695.67|698.63|694.63|21
1621619660000|2021-05-21 17:54:20|699.67|695.67|699.35|695.35|699.68|695.68|699.18|695.18|14
1621619670000|2021-05-21 17:54:30|699.29|695.29|698.58|694.58|699.29|695.29|698.54|694.54|31
1621619680000|2021-05-21 17:54:40|698.6|694.6|698.84|694.84|698.85|694.85|698.38|694.38|26
1621619690000|2021-05-21 17:54:50|698.94|694.94|699.27|695.27|699.3|695.3|698.94|694.94|31
1621619700000|2021-05-21 17:55:00|699.28|695.28|699.02|695.02|699.28|695.28|699.02|695.02|15
1621619710000|2021-05-21 17:55:10|699.04|695.04|698.75|694.75|699.07|695.07|698.73|694.73|17
1621619720000|2021-05-21 17:55:20|698.81|694.81|698.51|694.51|698.86|694.86|698.27|694.27|24
1621619730000|2021-05-21 17:55:30|698.5|694.5|698.43|694.43|698.68|694.68|698.26|694.26|25
1621619740000|2021-05-21 17:55:40|698.44|694.44|698.93|694.93|698.94|694.94|698.39|694.39|21
1621619750000|2021-05-21 17:55:50|698.96|694.96|699.86|695.86|700.11|696.11|698.9|694.9|28
1621619760000|2021-05-21 17:56:00|699.71|695.71|699.41|695.41|699.74|695.74|699.16|695.16|24
1621619770000|2021-05-21 17:56:10|699.33|695.33|698.63|694.63|699.33|695.33|698.63|694.63|19
1621619780000|2021-05-21 17:56:20|698.69|694.69|698.86|694.86|698.91|694.91|698.69|694.69|11
1621619790000|2021-05-21 17:56:30|698.77|694.77|698.7|694.7|698.79|694.79|698.68|694.68|10
1621619800000|2021-05-21 17:56:40|698.71|694.71|699.3|695.3|699.3|695.3|698.71|694.71|24
1621619810000|2021-05-21 17:56:50|699.31|695.31|699.99|695.99|700.09|696.09|699.24|695.24|29
1621619820000|2021-05-21 17:57:00|700.01|696.01|700.04|696.04|700.12|696.12|700.01|696.01|23
1621619830000|2021-05-21 17:57:10|700.05|696.05|700.94|696.94|700.94|696.94|700.04|696.04|21
1621619840000|2021-05-21 17:57:20|700.91|696.91|702.31|698.31|702.31|698.31|700.91|696.91|30
1621619850000|2021-05-21 17:57:30|702.34|698.34|703.03|699.03|703.04|699.04|702.34|698.34|32
1621619860000|2021-05-21 17:57:40|703.01|699.01|703|699|703.09|699.09|702.67|698.67|18
1621619870000|2021-05-21 17:57:50|703.05|699.05|702.78|698.78|703.06|699.06|702.43|698.43|26
1621619880000|2021-05-21 17:58:00|702.79|698.79|704.68|700.68|704.7|700.7|702.79|698.79|30
1621619890000|2021-05-21 17:58:10|704.53|700.53|704.95|700.95|705.56|701.56|704.53|700.53|26
1621619900000|2021-05-21 17:58:20|705|701|705.34|701.34|705.34|701.34|704.94|700.94|13
1621619910000|2021-05-21 17:58:30|705.13|701.13|705.81|701.81|705.87|701.87|705.13|701.13|18
1621619920000|2021-05-21 17:58:40|706.89|702.89|705.62|701.62|706.89|702.89|705.5|701.5|20
1621619930000|2021-05-21 17:58:50|705.7|701.7|704.98|700.98|705.7|701.7|704.9|700.9|20
1621619940000|2021-05-21 17:59:00|705.05|701.05|705.43|701.43|705.43|701.43|704.64|700.64|13
1621619950000|2021-05-21 17:59:10|705.42|701.42|705.46|701.46|705.46|701.46|705.24|701.24|25
1621619960000|2021-05-21 17:59:20|705.48|701.48|706.31|702.31|706.33|702.33|705.48|701.48|21
1621619970000|2021-05-21 17:59:30|706.3|702.3|706.45|702.45|706.47|702.47|706.3|702.3|17
1621619980000|2021-05-21 17:59:40|706.43|702.43|706.28|702.28|706.51|702.51|706.24|702.24|18
1621619990000|2021-05-21 17:59:50|706.35|702.35|705.21|701.21|706.36|702.36|705.15|701.15|29
1621620000000|2021-05-21 18:00:00|705.18|701.18|704.25|700.25|705.18|701.18|704.02|700.02|18
1621620010000|2021-05-21 18:00:10|704.24|700.24|704.7|700.7|704.89|700.89|704.24|700.24|29
1621620020000|2021-05-21 18:00:20|704.73|700.73|704.03|700.03|704.92|700.92|704.01|700.01|31
1621620030000|2021-05-21 18:00:30|703.97|699.97|703.46|699.46|703.97|699.97|703.2|699.2|19
1621620040000|2021-05-21 18:00:40|703.24|699.24|703.24|699.24|703.74|699.74|703.17|699.17|19
1621620050000|2021-05-21 18:00:50|703.27|699.27|702.92|698.92|703.39|699.39|702.82|698.82|15
1621620060000|2021-05-21 18:01:00|702.9|698.9|702.43|698.43|703.06|699.06|702.43|698.43|23
1621620070000|2021-05-21 18:01:10|702.48|698.48|701.92|697.92|702.5|698.5|701.92|697.92|21
1621620080000|2021-05-21 18:01:20|701.89|697.89|700.99|696.99|701.89|697.89|700.99|696.99|20
1621620090000|2021-05-21 18:01:30|701|697|701.36|697.36|701.37|697.37|700.99|696.99|7
1621620100000|2021-05-21 18:01:40|701.35|697.35|700.57|696.57|701.35|697.35|700.48|696.48|25
1621620110000|2021-05-21 18:01:50|700.52|696.52|699.25|695.25|701.06|697.06|699.25|695.25|9
1621620120000|2021-05-21 18:02:00|699.4|695.4|700.08|696.08|700.08|696.08|698.9|694.9|22
1621620130000|2021-05-21 18:02:10|700.07|696.07|699.2|695.2|700.1|696.1|699.17|695.17|21
1621620140000|2021-05-21 18:02:20|698.54|694.54|699.3|695.3|699.3|695.3|698.54|694.54|22
1621620150000|2021-05-21 18:02:30|699.33|695.33|701.02|697.02|701.13|697.13|699.33|695.33|29
1621620160000|2021-05-21 18:02:40|701.03|697.03|700.04|696.04|701.03|697.03|699.98|695.98|22
1621620170000|2021-05-21 18:02:50|700.05|696.05|700.14|696.14|700.18|696.18|700|696|19
1621620180000|2021-05-21 18:03:00|700.22|696.22|700.77|696.77|700.77|696.77|700.1|696.1|26
1621620190000|2021-05-21 18:03:10|700.78|696.78|700.95|696.95|700.95|696.95|700.46|696.46|28
1621620200000|2021-05-21 18:03:20|701|697|700.62|696.62|701.03|697.03|700.3|696.3|32
1621620210000|2021-05-21 18:03:30|700.58|696.58|699.75|695.75|700.58|696.58|699.75|695.75|24
1621620220000|2021-05-21 18:03:40|699.72|695.72|699.71|695.71|699.73|695.73|699.7|695.7|7
1621620230000|2021-05-21 18:03:50|699.75|695.75|700.38|696.38|700.38|696.38|699.75|695.75|20
1621620240000|2021-05-21 18:04:00|699.81|695.81|699.52|695.52|699.88|695.88|699.52|695.52|7
1621620250000|2021-05-21 18:04:10|699.47|695.47|698.42|694.42|699.49|695.49|698.4|694.4|21
1621620260000|2021-05-21 18:04:20|698.48|694.48|698.63|694.63|698.65|694.65|698.39|694.39|28
1621620270000|2021-05-21 18:04:30|698.79|694.79|700.04|696.04|700.05|696.05|698.72|694.72|22
1621620280000|2021-05-21 18:04:40|700.05|696.05|699.67|695.67|700.05|696.05|699.63|695.63|14
1621620290000|2021-05-21 18:04:50|699.68|695.68|699.44|695.44|700.41|696.41|699.19|695.19|25
1621620300000|2021-05-21 18:05:00|699.13|695.13|699.36|695.36|699.4|695.4|699.13|695.13|19
1621620310000|2021-05-21 18:05:10|699.37|695.37|699.62|695.62|699.89|695.89|699.24|695.24|26
1621620320000|2021-05-21 18:05:20|699.51|695.51|699.45|695.45|699.55|695.55|699.29|695.29|18
1621620330000|2021-05-21 18:05:30|699.41|695.41|699.18|695.18|699.54|695.54|699.12|695.12|25
1621620340000|2021-05-21 18:05:40|698.63|694.63|697.3|693.3|698.77|694.77|697.3|693.3|22
1621620350000|2021-05-21 18:05:50|697.26|693.26|696.74|692.74|697.26|693.26|696.7|692.7|19
1621620360000|2021-05-21 18:06:00|696.75|692.75|695.82|691.82|696.75|692.75|695.5|691.5|27
1621620370000|2021-05-21 18:06:10|695.38|691.38|694.57|690.57|695.38|691.38|694.33|690.33|28
1621620380000|2021-05-21 18:06:20|694.61|690.61|695.45|691.45|695.64|691.64|694.61|690.61|25
1621620390000|2021-05-21 18:06:30|695.44|691.44|693.15|689.15|695.45|691.45|693.14|689.14|31
1621620400000|2021-05-21 18:06:40|693.14|689.14|693.13|689.13|693.14|689.14|692.86|688.86|19
1621620410000|2021-05-21 18:06:50|693.14|689.14|693.02|689.02|693.17|689.17|692.75|688.75|22
1621620420000|2021-05-21 18:07:00|693.05|689.05|692.83|688.83|693.29|689.29|692.83|688.83|30
1621620430000|2021-05-21 18:07:10|692.82|688.82|692.64|688.64|692.82|688.82|692.49|688.49|23
1621620440000|2021-05-21 18:07:20|692.66|688.66|691.98|687.98|692.67|688.67|691.74|687.74|24
1621620450000|2021-05-21 18:07:30|691.95|687.95|692.1|688.1|692.58|688.58|691.92|687.92|25
1621620460000|2021-05-21 18:07:40|692.01|688.01|691.91|687.91|692.01|688.01|691.91|687.91|16
1621620470000|2021-05-21 18:07:50|691.88|687.88|691.84|687.84|691.95|687.95|691.8|687.8|18
1621620480000|2021-05-21 18:08:00|691.85|687.85|691.79|687.79|691.85|687.85|691.79|687.79|5
1621620490000|2021-05-21 18:08:10|691.69|687.69|690.69|686.69|691.75|687.75|690.58|686.58|26
1621620500000|2021-05-21 18:08:20|690.5|686.5|689.77|685.77|690.54|686.54|689.66|685.66|25
1621620510000|2021-05-21 18:08:30|689.76|685.76|689.32|685.32|689.78|685.78|689.13|685.13|24
1621620520000|2021-05-21 18:08:40|689.23|685.23|688.6|684.6|689.36|685.36|688.5|684.5|23
1621620530000|2021-05-21 18:08:50|688.58|684.58|688.35|684.35|688.64|684.64|687.96|683.96|26
1621620540000|2021-05-21 18:09:00|688.53|684.53|689.18|685.18|689.3|685.3|688.53|684.53|23
1621620550000|2021-05-21 18:09:10|689.23|685.23|688.06|684.06|689.23|685.23|688.06|684.06|16
1621620560000|2021-05-21 18:09:20|687.87|683.87|687.65|683.65|688.26|684.26|686.87|682.87|27
1621620570000|2021-05-21 18:09:30|687.63|683.63|687.74|683.74|687.82|683.82|687.4|683.4|20
1621620580000|2021-05-21 18:09:40|687.79|683.79|686.81|682.81|687.92|683.92|686.81|682.81|34
1621620590000|2021-05-21 18:09:50|687.07|683.07|687.17|683.17|687.76|683.76|686.9|682.9|28
1621620600000|2021-05-21 18:10:00|687.18|683.18|686.35|682.35|687.21|683.21|686.35|682.35|21
1621620610000|2021-05-21 18:10:10|686.34|682.34|685.14|681.14|686.34|682.34|684.63|680.63|26
1621620620000|2021-05-21 18:10:20|685.08|681.08|685.07|681.07|685.12|681.12|684.95|680.95|22
1621620630000|2021-05-21 18:10:30|685.03|681.03|684.24|680.24|685.03|681.03|684.24|680.24|19
1621620640000|2021-05-21 18:10:40|684.22|680.22|684.72|680.72|684.95|680.95|684.18|680.18|18
1621620650000|2021-05-21 18:10:50|684.73|680.73|684.26|680.26|684.79|680.79|684.26|680.26|20
1621620660000|2021-05-21 18:11:00|684.27|680.27|685.08|681.08|685.12|681.12|684.25|680.25|20
1621620670000|2021-05-21 18:11:10|685.11|681.11|685.1|681.1|685.4|681.4|685.08|681.08|18
1621620680000|2021-05-21 18:11:20|685.17|681.17|685.07|681.07|685.19|681.19|684.95|680.95|17
1621620690000|2021-05-21 18:11:30|685.03|681.03|684.81|680.81|685.11|681.11|684.81|680.81|13
1621620700000|2021-05-21 18:11:40|684.72|680.72|683.97|679.97|684.8|680.8|683.97|679.97|17
1621620710000|2021-05-21 18:11:50|683.89|679.89|684.12|680.12|684.12|680.12|683.74|679.74|18
1621620720000|2021-05-21 18:12:00|683.79|679.79|682.78|678.78|683.81|679.81|682.78|678.78|12
1621620730000|2021-05-21 18:12:10|682.73|678.73|681.01|677.01|682.73|678.73|680.21|676.21|34
1621620740000|2021-05-21 18:12:20|681.04|677.04|682.61|678.61|682.75|678.75|681.04|677.04|31
1621620750000|2021-05-21 18:12:30|682.64|678.64|683.33|679.33|683.91|679.91|682.64|678.64|26
1621620760000|2021-05-21 18:12:40|683.25|679.25|683.2|679.2|683.25|679.25|682.24|678.24|20
1621620770000|2021-05-21 18:12:50|683.19|679.19|683.85|679.85|683.86|679.86|682.62|678.62|18
1621620780000|2021-05-21 18:13:00|683.93|679.93|683.67|679.67|683.99|679.99|683.28|679.28|26
1621620790000|2021-05-21 18:13:10|683.5|679.5|684.66|680.66|684.68|680.68|683.31|679.31|24
1621620800000|2021-05-21 18:13:20|684.91|680.91|684.75|680.75|684.99|680.99|684.75|680.75|16
1621620810000|2021-05-21 18:13:30|684.76|680.76|684.83|680.83|684.94|680.94|684.64|680.64|19
1621620820000|2021-05-21 18:13:40|684.82|680.82|685.07|681.07|685.29|681.29|684.74|680.74|34
1621620830000|2021-05-21 18:13:50|685.06|681.06|684.97|680.97|685.06|681.06|684.78|680.78|20
1621620840000|2021-05-21 18:14:00|684.95|680.95|683.76|679.76|684.96|680.96|683.76|679.76|25
1621620850000|2021-05-21 18:14:10|683.77|679.77|683.31|679.31|683.77|679.77|683.05|679.05|22
1621620860000|2021-05-21 18:14:20|683.3|679.3|683.68|679.68|683.7|679.7|683.24|679.24|12
1621620870000|2021-05-21 18:14:30|683.71|679.71|683.8|679.8|683.83|679.83|683.71|679.71|5
1621620880000|2021-05-21 18:14:40|683.82|679.82|684.89|680.89|685.16|681.16|683.82|679.82|26
1621620890000|2021-05-21 18:14:50|684.88|680.88|683.15|679.15|685.07|681.07|683.15|679.15|30
1621620900000|2021-05-21 18:15:00|683.1|679.1|684.72|680.72|684.72|680.72|682.51|678.51|36
1621620910000|2021-05-21 18:15:10|684.66|680.66|684.64|680.64|684.87|680.87|683.76|679.76|28
1621620920000|2021-05-21 18:15:20|684.66|680.66|685.45|681.45|686.04|682.04|684.53|680.53|25
1621620930000|2021-05-21 18:15:30|685.92|681.92|687.36|683.36|687.36|683.36|685.31|681.31|16
1621620940000|2021-05-21 18:15:40|687.37|683.37|687.02|683.02|687.46|683.46|686.41|682.41|26
1621620950000|2021-05-21 18:15:50|687.19|683.19|687.13|683.13|687.22|683.22|686.89|682.89|23
1621620960000|2021-05-21 18:16:00|687.11|683.11|686.25|682.25|687.14|683.14|685.87|681.87|23
1621620970000|2021-05-21 18:16:10|686.24|682.24|685.42|681.42|686.31|682.31|685.39|681.39|30
1621620980000|2021-05-21 18:16:20|685.39|681.39|684.78|680.78|685.39|681.39|684.7|680.7|17
1621620990000|2021-05-21 18:16:30|684.75|680.75|684.54|680.54|684.76|680.76|684.4|680.4|25
1621621000000|2021-05-21 18:16:40|684.35|680.35|683.66|679.66|684.38|680.38|683.13|679.13|31
1621621010000|2021-05-21 18:16:50|683.37|679.37|682.41|678.41|683.44|679.44|682.38|678.38|28
1621621020000|2021-05-21 18:17:00|682.42|678.42|683.31|679.31|683.43|679.43|682.41|678.41|27
1621621030000|2021-05-21 18:17:10|683.29|679.29|683.11|679.11|683.42|679.42|682.85|678.85|23
1621621040000|2021-05-21 18:17:20|683.01|679.01|680.89|676.89|683.04|679.04|680.89|676.89|31
1621621050000|2021-05-21 18:17:30|680.84|676.84|679.62|675.62|680.96|676.96|679.62|675.62|32
1621621060000|2021-05-21 18:17:40|679.61|675.61|678.62|674.62|680.54|676.54|678.4|674.4|26
1621621070000|2021-05-21 18:17:50|678.65|674.65|679.59|675.59|679.79|675.79|678.65|674.65|23
1621621080000|2021-05-21 18:18:00|679.58|675.58|680.38|676.38|680.67|676.67|679.58|675.58|22
1621621090000|2021-05-21 18:18:10|680.32|676.32|681.17|677.17|681.27|677.27|680.32|676.32|17
1621621100000|2021-05-21 18:18:20|681.19|677.19|681.54|677.54|681.54|677.54|681.19|677.19|18
1621621110000|2021-05-21 18:18:30|681.56|677.56|681.03|677.03|681.59|677.59|681.03|677.03|19
1621621120000|2021-05-21 18:18:40|681.02|677.02|680.36|676.36|681.07|677.07|680.36|676.36|18
1621621130000|2021-05-21 18:18:50|680.37|676.37|679.84|675.84|680.37|676.37|679.82|675.82|22
1621621140000|2021-05-21 18:19:00|679.82|675.82|678.95|674.95|679.82|675.82|678.95|674.95|23
1621621150000|2021-05-21 18:19:10|678.94|674.94|678.36|674.36|679.14|675.14|678.34|674.34|20
1621621160000|2021-05-21 18:19:20|678.37|674.37|678.48|674.48|678.6|674.6|678.37|674.37|13
1621621170000|2021-05-21 18:19:30|678.46|674.46|677.9|673.9|678.46|674.46|677.4|673.4|31
1621621180000|2021-05-21 18:19:40|677.94|673.94|679.14|675.14|679.31|675.31|677.82|673.82|26
1621621190000|2021-05-21 18:19:50|679.11|675.11|678.22|674.22|679.11|675.11|678.07|674.07|24
1621621200000|2021-05-21 18:20:00|678.38|674.38|679.73|675.73|680.31|676.31|678.38|674.38|36
1621621210000|2021-05-21 18:20:10|679.94|675.94|680.25|676.25|680.46|676.46|679.91|675.91|21
1621621220000|2021-05-21 18:20:20|680.26|676.26|680.94|676.94|681.25|677.25|680.26|676.26|23
1621621230000|2021-05-21 18:20:30|680.92|676.92|681.86|677.86|681.86|677.86|680.54|676.54|28
1621621240000|2021-05-21 18:20:40|682|678|680.45|676.45|682.01|678.01|680.45|676.45|24
1621621250000|2021-05-21 18:20:50|680.42|676.42|680.02|676.02|680.42|676.42|679.81|675.81|11
1621621260000|2021-05-21 18:21:00|680.05|676.05|678|674|680.05|676.05|677.98|673.98|28
1621621270000|2021-05-21 18:21:10|677.92|673.92|676.54|672.54|677.92|673.92|675.3|671.3|35
1621621280000|2021-05-21 18:21:20|676.53|672.53|675.53|671.53|676.53|672.53|675.29|671.29|26
1621621290000|2021-05-21 18:21:30|675.56|671.56|675.58|671.58|675.58|671.58|675.38|671.38|17
1621621300000|2021-05-21 18:21:40|675.52|671.52|675.76|671.76|676.95|672.95|675.48|671.48|30
1621621310000|2021-05-21 18:21:50|675.78|671.78|675.8|671.8|675.96|671.96|675.73|671.73|20
1621621320000|2021-05-21 18:22:00|675.87|671.87|677.06|673.06|678.06|674.06|675.87|671.87|32
1621621330000|2021-05-21 18:22:10|676.99|672.99|675.83|671.83|676.99|672.99|675.7|671.7|19
1621621340000|2021-05-21 18:22:20|675.8|671.8|675.51|671.51|676.63|672.63|675.51|671.51|29
1621621350000|2021-05-21 18:22:30|675.52|671.52|675.38|671.38|676.18|672.18|675.17|671.17|17
1621621360000|2021-05-21 18:22:40|675.41|671.41|675.49|671.49|676.21|672.21|675.14|671.14|26
1621621370000|2021-05-21 18:22:50|675.54|671.54|676.31|672.31|676.58|672.58|675.42|671.42|21
1621621380000|2021-05-21 18:23:00|676.39|672.39|675.23|671.23|677.08|673.08|675.05|671.05|27
1621621390000|2021-05-21 18:23:10|675.36|671.36|676.65|672.65|676.78|672.78|675.28|671.28|31
1621621400000|2021-05-21 18:23:20|676.62|672.62|675.35|671.35|677.27|673.27|675.26|671.26|36
1621621410000|2021-05-21 18:23:30|675.17|671.17|677.21|673.21|677.21|673.21|675.17|671.17|16
1621621420000|2021-05-21 18:23:40|677.33|673.33|677.71|673.71|678.23|674.23|677.33|673.33|22
1621621430000|2021-05-21 18:23:50|677.75|673.75|677.65|673.65|677.75|673.75|677.54|673.54|14
1621621440000|2021-05-21 18:24:00|677.71|673.71|678.17|674.17|678.32|674.32|677.62|673.62|24
1621621450000|2021-05-21 18:24:10|678.14|674.14|679.45|675.45|679.45|675.45|678.09|674.09|22
1621621460000|2021-05-21 18:24:20|679.47|675.47|679.79|675.79|680.68|676.68|679.34|675.34|30
1621621470000|2021-05-21 18:24:30|679.86|675.86|678.47|674.47|679.86|675.86|678.47|674.47|25
1621621480000|2021-05-21 18:24:40|678.46|674.46|679.33|675.33|679.49|675.49|678.46|674.46|27
1621621490000|2021-05-21 18:24:50|679.23|675.23|679.38|675.38|679.4|675.4|679.23|675.23|19
1621621500000|2021-05-21 18:25:00|679.42|675.42|680.38|676.38|680.38|676.38|679.21|675.21|20
1621621510000|2021-05-21 18:25:10|680.39|676.39|682|678|682|678|680.39|676.39|25
1621621520000|2021-05-21 18:25:20|682.03|678.03|681.7|677.7|682.59|678.59|681.61|677.61|30
1621621530000|2021-05-21 18:25:30|681.6|677.6|680.69|676.69|681.6|677.6|679.86|675.86|36
1621621540000|2021-05-21 18:25:40|680.49|676.49|680.41|676.41|680.85|676.85|680.32|676.32|30
1621621550000|2021-05-21 18:25:50|680.22|676.22|679.92|675.92|680.33|676.33|679.91|675.91|26
1621621560000|2021-05-21 18:26:00|679.85|675.85|679.65|675.65|679.85|675.85|677.85|673.85|36
1621621570000|2021-05-21 18:26:10|679.66|675.66|680.48|676.48|680.94|676.94|679.65|675.65|32
1621621580000|2021-05-21 18:26:20|680.49|676.49|679.49|675.49|680.52|676.52|679.36|675.36|28
1621621590000|2021-05-21 18:26:30|679.41|675.41|678.7|674.7|679.41|675.41|678.37|674.37|25
1621621600000|2021-05-21 18:26:40|679.03|675.03|679.82|675.82|679.82|675.82|678.75|674.75|24
1621621610000|2021-05-21 18:26:50|679.85|675.85|678.2|674.2|679.87|675.87|678.08|674.08|26
1621621620000|2021-05-21 18:27:00|678.22|674.22|678.29|674.29|678.3|674.3|677.61|673.61|25
1621621630000|2021-05-21 18:27:10|678.51|674.51|679.34|675.34|679.4|675.4|678.51|674.51|26
1621621640000|2021-05-21 18:27:20|679.25|675.25|679.36|675.36|679.57|675.57|679.07|675.07|34
1621621650000|2021-05-21 18:27:30|679.37|675.37|679.67|675.67|679.85|675.85|679.37|675.37|26
1621621660000|2021-05-21 18:27:40|679.66|675.66|680.7|676.7|680.7|676.7|679.57|675.57|28
1621621670000|2021-05-21 18:27:50|680.59|676.59|680.59|676.59|680.69|676.69|680.55|676.55|15
1621621680000|2021-05-21 18:28:00|680.52|676.52|678.99|674.99|680.53|676.53|678.96|674.96|23
1621621690000|2021-05-21 18:28:10|678.95|674.95|678.1|674.1|678.95|674.95|677.54|673.54|23
1621621700000|2021-05-21 18:28:20|678.13|674.13|677.59|673.59|678.33|674.33|677.59|673.59|31
1621621710000|2021-05-21 18:28:30|677.6|673.6|677.94|673.94|678.14|674.14|677.6|673.6|20
1621621720000|2021-05-21 18:28:40|677.98|673.98|679.44|675.44|679.44|675.44|677.98|673.98|26
1621621730000|2021-05-21 18:28:50|679.37|675.37|678.24|674.24|679.37|675.37|678.23|674.23|17
1621621740000|2021-05-21 18:29:00|678.23|674.23|678.42|674.42|678.49|674.49|678.17|674.17|18
1621621750000|2021-05-21 18:29:10|678.41|674.41|678.1|674.1|678.49|674.49|678.1|674.1|21
1621621760000|2021-05-21 18:29:20|678.01|674.01|678.18|674.18|678.18|674.18|677.51|673.51|28
1621621770000|2021-05-21 18:29:30|678.04|674.04|679.26|675.26|679.26|675.26|678.04|674.04|20
1621621780000|2021-05-21 18:29:40|679.28|675.28|679.73|675.73|679.79|675.79|679.27|675.27|22
1621621790000|2021-05-21 18:29:50|679.72|675.72|679.22|675.22|679.79|675.79|679.22|675.22|28
1621621800000|2021-05-21 18:30:00|679.19|675.19|679.64|675.64|679.64|675.64|679.07|675.07|19
1621621810000|2021-05-21 18:30:10|679.65|675.65|680.68|676.68|680.68|676.68|679.65|675.65|22
1621621820000|2021-05-21 18:30:20|680.64|676.64|681.88|677.88|682|678|680.64|676.64|20
1621621830000|2021-05-21 18:30:30|681.79|677.79|684.07|680.07|684.23|680.23|681.62|677.62|26
1621621840000|2021-05-21 18:30:40|684.11|680.11|685.01|681.01|685.02|681.02|683.86|679.86|27
1621621850000|2021-05-21 18:30:50|685.02|681.02|684.77|680.77|685.27|681.27|684.77|680.77|20
1621621860000|2021-05-21 18:31:00|684.91|680.91|685.31|681.31|685.31|681.31|684.77|680.77|18
1621621870000|2021-05-21 18:31:10|685.37|681.37|687.57|683.57|687.6|683.6|684.77|680.77|25
1621621880000|2021-05-21 18:31:20|687.53|683.53|686.7|682.7|687.53|683.53|685.9|681.9|31
1621621890000|2021-05-21 18:31:30|686.69|682.69|687.33|683.33|687.63|683.63|686.69|682.69|24
1621621900000|2021-05-21 18:31:40|687.24|683.24|688.2|684.2|688.2|684.2|687.24|683.24|20
1621621910000|2021-05-21 18:31:50|688.4|684.4|688.53|684.53|688.61|684.61|688.4|684.4|18
1621621920000|2021-05-21 18:32:00|688.34|684.34|686.37|682.37|688.37|684.37|686.34|682.34|25
1621621930000|2021-05-21 18:32:10|686.34|682.34|686.75|682.75|686.75|682.75|686.03|682.03|23
1621621940000|2021-05-21 18:32:20|686.7|682.7|687.29|683.29|687.52|683.52|686.56|682.56|26
1621621950000|2021-05-21 18:32:30|687.05|683.05|687.4|683.4|687.48|683.48|687.01|683.01|31
1621621960000|2021-05-21 18:32:40|687.45|683.45|688.18|684.18|688.18|684.18|687.4|683.4|29
1621621970000|2021-05-21 18:32:50|688.2|684.2|688.15|684.15|688.22|684.22|687.99|683.99|14
1621621980000|2021-05-21 18:33:00|688.16|684.16|689.66|685.66|689.72|685.72|688.05|684.05|25
1621621990000|2021-05-21 18:33:10|689.6|685.6|690.49|686.49|690.51|686.51|689.6|685.6|23
1621622000000|2021-05-21 18:33:20|690.44|686.44|689.83|685.83|690.44|686.44|689.68|685.68|29
1621622010000|2021-05-21 18:33:30|689.84|685.84|691.02|687.02|691.05|687.05|689.84|685.84|31
1621622020000|2021-05-21 18:33:40|691.03|687.03|691.35|687.35|691.35|687.35|691|687|14
1621622030000|2021-05-21 18:33:50|691.32|687.32|691.38|687.38|691.38|687.38|691.21|687.21|20
1621622040000|2021-05-21 18:34:00|691.48|687.48|691.47|687.47|691.48|687.48|691.3|687.3|13
1621622050000|2021-05-21 18:34:10|691.5|687.5|690.31|686.31|691.53|687.53|690.29|686.29|33
1621622060000|2021-05-21 18:34:20|690.35|686.35|690.11|686.11|690.35|686.35|689.81|685.81|23
1621622070000|2021-05-21 18:34:30|690.06|686.06|690.63|686.63|690.63|686.63|690.06|686.06|25
1621622080000|2021-05-21 18:34:40|690.75|686.75|691.82|687.82|691.87|687.87|690.75|686.75|33
1621622090000|2021-05-21 18:34:50|691.86|687.86|692.03|688.03|692.46|688.46|691.59|687.59|34
1621622100000|2021-05-21 18:35:00|692.08|688.08|691.72|687.72|692.08|688.08|691.42|687.42|30
1621622110000|2021-05-21 18:35:10|691.86|687.86|692.04|688.04|692.1|688.1|691.8|687.8|25
1621622120000|2021-05-21 18:35:20|692.25|688.25|693.54|689.54|693.8|689.8|692.25|688.25|24
1621622130000|2021-05-21 18:35:30|693.52|689.52|693.41|689.41|693.56|689.56|692.54|688.54|13
1621622140000|2021-05-21 18:35:40|693.42|689.42|693.33|689.33|693.47|689.47|693.32|689.32|11
1621622150000|2021-05-21 18:35:50|693.21|689.21|693.16|689.16|693.21|689.21|692.55|688.55|24
1621622160000|2021-05-21 18:36:00|692.97|688.97|693.11|689.11|693.11|689.11|692.62|688.62|22
1621622170000|2021-05-21 18:36:10|693.07|689.07|692.93|688.93|693.21|689.21|692.74|688.74|22
1621622180000|2021-05-21 18:36:20|692.91|688.91|693.03|689.03|693.03|689.03|692.64|688.64|19
1621622190000|2021-05-21 18:36:30|693.01|689.01|692.58|688.58|693.01|689.01|692.54|688.54|25
1621622200000|2021-05-21 18:36:40|692.59|688.59|692.49|688.49|692.6|688.6|692.47|688.47|17
1621622210000|2021-05-21 18:36:50|692.5|688.5|691.75|687.75|692.5|688.5|691.75|687.75|8
1621622220000|2021-05-21 18:37:00|691.67|687.67|692.15|688.15|692.2|688.2|691.52|687.52|31
1621622230000|2021-05-21 18:37:10|692.13|688.13|691.82|687.82|692.13|688.13|691.82|687.82|20
1621622240000|2021-05-21 18:37:20|691.83|687.83|693.56|689.56|693.56|689.56|691.83|687.83|28
1621622250000|2021-05-21 18:37:30|693.47|689.47|693.13|689.13|693.76|689.76|693.01|689.01|17
1621622260000|2021-05-21 18:37:40|693.08|689.08|693.33|689.33|693.36|689.36|693.06|689.06|19
1621622270000|2021-05-21 18:37:50|693.11|689.11|692.68|688.68|693.11|689.11|692.66|688.66|33
1621622280000|2021-05-21 18:38:00|692.33|688.33|691.56|687.56|692.33|688.33|691.24|687.24|30
1621622290000|2021-05-21 18:38:10|691.61|687.61|690.28|686.28|691.61|687.61|690.28|686.28|26
1621622300000|2021-05-21 18:38:20|690.27|686.27|691.28|687.28|691.28|687.28|690.12|686.12|27
1621622310000|2021-05-21 18:38:30|691.29|687.29|691.22|687.22|692.07|688.07|691.22|687.22|29
1621622320000|2021-05-21 18:38:40|691.23|687.23|690.87|686.87|691.24|687.24|690.66|686.66|25
1621622330000|2021-05-21 18:38:50|690.66|686.66|690.64|686.64|690.77|686.77|690.51|686.51|29
1621622340000|2021-05-21 18:39:00|690.62|686.62|690.68|686.68|690.93|686.93|690.44|686.44|31
1621622350000|2021-05-21 18:39:10|690.67|686.67|690.62|686.62|690.67|686.67|690.34|686.34|18
1621622360000|2021-05-21 18:39:20|690.63|686.63|690.27|686.27|690.64|686.64|690.27|686.27|18
1621622370000|2021-05-21 18:39:30|690.3|686.3|690.12|686.12|690.63|686.63|690.07|686.07|28
1621622380000|2021-05-21 18:39:40|690.2|686.2|690.45|686.45|690.46|686.46|690.11|686.11|26
1621622390000|2021-05-21 18:39:50|690.32|686.32|690.54|686.54|690.54|686.54|690.31|686.31|26
1621622400000|2021-05-21 18:40:00|690.6|686.6|691.96|687.96|692.07|688.07|690.6|686.6|34
1621622410000|2021-05-21 18:40:10|691.94|687.94|691.76|687.76|691.96|687.96|691.65|687.65|23
1621622420000|2021-05-21 18:40:20|691.77|687.77|691.77|687.77|691.94|687.94|691.76|687.76|16
1621622430000|2021-05-21 18:40:30|691.78|687.78|692|688|692.25|688.25|691.78|687.78|17
1621622440000|2021-05-21 18:40:40|692.01|688.01|691.53|687.53|692.02|688.02|691.53|687.53|19
1621622450000|2021-05-21 18:40:50|691.49|687.49|690.26|686.26|691.49|687.49|690.26|686.26|23
1621622460000|2021-05-21 18:41:00|690.25|686.25|690.26|686.26|690.27|686.27|690.04|686.04|18
1621622470000|2021-05-21 18:41:10|690.04|686.04|691.38|687.38|691.38|687.38|690.03|686.03|26
1621622480000|2021-05-21 18:41:20|691.39|687.39|691.1|687.1|691.62|687.62|691.1|687.1|19
1621622490000|2021-05-21 18:41:30|691.08|687.08|691.43|687.43|691.5|687.5|691.08|687.08|14
1621622500000|2021-05-21 18:41:40|691.46|687.46|691.86|687.86|691.86|687.86|691.46|687.46|24
1621622510000|2021-05-21 18:41:50|691.9|687.9|691.92|687.92|691.97|687.97|691.83|687.83|27
1621622520000|2021-05-21 18:42:00|691.94|687.94|691.97|687.97|692.1|688.1|691.8|687.8|21
1621622530000|2021-05-21 18:42:10|692|688|691.43|687.43|692.48|688.48|691.42|687.42|31
1621622540000|2021-05-21 18:42:20|691.47|687.47|692.27|688.27|692.62|688.62|691.47|687.47|27
1621622550000|2021-05-21 18:42:30|692.29|688.29|692.58|688.58|692.78|688.78|692.14|688.14|24
1621622560000|2021-05-21 18:42:40|692.55|688.55|692.58|688.58|692.63|688.63|692.55|688.55|19
1621622570000|2021-05-21 18:42:50|692.59|688.59|692.97|688.97|692.97|688.97|692.51|688.51|18
1621622580000|2021-05-21 18:43:00|693.23|689.23|693.31|689.31|693.47|689.47|693.23|689.23|14
1621622590000|2021-05-21 18:43:10|693.2|689.2|693.34|689.34|693.4|689.4|692.94|688.94|30
1621622600000|2021-05-21 18:43:20|693.33|689.33|693.56|689.56|693.6|689.6|693.33|689.33|30
1621622610000|2021-05-21 18:43:30|693.53|689.53|693.74|689.74|693.84|689.84|693.53|689.53|22
1621622620000|2021-05-21 18:43:40|693.76|689.76|693.79|689.79|693.79|689.79|693.74|689.74|10
1621622630000|2021-05-21 18:43:50|693.73|689.73|694.57|690.57|694.74|690.74|693.29|689.29|24
1621622640000|2021-05-21 18:44:00|694.56|690.56|692.98|688.98|694.58|690.58|692.98|688.98|29
1621622650000|2021-05-21 18:44:10|692.99|688.99|693.26|689.26|693.51|689.51|692.96|688.96|13
1621622660000|2021-05-21 18:44:20|693.37|689.37|694.07|690.07|694.38|690.38|693.26|689.26|21
1621622670000|2021-05-21 18:44:30|694.04|690.04|693.31|689.31|694.04|690.04|693.23|689.23|29
1621622680000|2021-05-21 18:44:40|693.27|689.27|693.39|689.39|693.51|689.51|692.4|688.4|30
1621622690000|2021-05-21 18:44:50|693.34|689.34|692.94|688.94|693.34|689.34|692.93|688.93|20
1621622700000|2021-05-21 18:45:00|692.95|688.95|691.83|687.83|692.96|688.96|691.73|687.73|27
1621622710000|2021-05-21 18:45:10|692.17|688.17|691.67|687.67|692.74|688.74|691.67|687.67|30
1621622720000|2021-05-21 18:45:20|691.66|687.66|691.88|687.88|692.17|688.17|691.64|687.64|16
1621622730000|2021-05-21 18:45:30|692.17|688.17|690.91|686.91|692.17|688.17|690.79|686.79|9
1621622740000|2021-05-21 18:45:40|690.93|686.93|691.94|687.94|692.02|688.02|690.93|686.93|31
1621622750000|2021-05-21 18:45:50|691.91|687.91|690.73|686.73|691.93|687.93|690.73|686.73|28
1621622760000|2021-05-21 18:46:00|690.74|686.74|690.94|686.94|690.95|686.95|690.37|686.37|25
1621622770000|2021-05-21 18:46:10|691.21|687.21|692.59|688.59|692.59|688.59|691.21|687.21|31
1621622780000|2021-05-21 18:46:20|692.63|688.63|691.98|687.98|692.9|688.9|691.98|687.98|24
1621622790000|2021-05-21 18:46:30|692.01|688.01|691.91|687.91|692.2|688.2|691.78|687.78|33
1621622800000|2021-05-21 18:46:40|691.89|687.89|692.06|688.06|692.24|688.24|690.87|686.87|26
1621622810000|2021-05-21 18:46:50|692.05|688.05|691.14|687.14|692.05|688.05|690.78|686.78|31
1621622820000|2021-05-21 18:47:00|691.27|687.27|691.9|687.9|691.96|687.96|691.27|687.27|26
1621622830000|2021-05-21 18:47:10|691.76|687.76|692.79|688.79|693.46|689.46|691.76|687.76|29
1621622840000|2021-05-21 18:47:20|692.8|688.8|692.54|688.54|692.83|688.83|692.3|688.3|19
1621622850000|2021-05-21 18:47:30|692.52|688.52|691.58|687.58|692.62|688.62|691.42|687.42|30
1621622860000|2021-05-21 18:47:40|691.49|687.49|691.63|687.63|691.63|687.63|690.88|686.88|27
1621622870000|2021-05-21 18:47:50|691.67|687.67|691.46|687.46|691.67|687.67|691.4|687.4|18
1621622880000|2021-05-21 18:48:00|691.29|687.29|690.46|686.46|691.37|687.37|690.3|686.3|25
1621622890000|2021-05-21 18:48:10|690.27|686.27|690.57|686.57|690.57|686.57|689.81|685.81|24
1621622900000|2021-05-21 18:48:20|690.64|686.64|691.23|687.23|691.47|687.47|690.64|686.64|27
1621622910000|2021-05-21 18:48:30|691.22|687.22|690.55|686.55|691.41|687.41|690.54|686.54|23
1621622920000|2021-05-21 18:48:40|690.54|686.54|690.69|686.69|690.69|686.69|690.51|686.51|16
1621622930000|2021-05-21 18:48:50|690.6|686.6|690.41|686.41|690.6|686.6|689.91|685.91|27
1621622940000|2021-05-21 18:49:00|690.42|686.42|691.03|687.03|691.04|687.04|690.26|686.26|19
1621622950000|2021-05-21 18:49:10|691.07|687.07|691.37|687.37|691.62|687.62|691.07|687.07|23
1621622960000|2021-05-21 18:49:20|691.43|687.43|691.02|687.02|691.52|687.52|690.97|686.97|25
1621622970000|2021-05-21 18:49:30|690.99|686.99|690.35|686.35|691.18|687.18|690.1|686.1|34
1621622980000|2021-05-21 18:49:40|690.36|686.36|689.98|685.98|690.36|686.36|689.81|685.81|20
1621622990000|2021-05-21 18:49:50|690.02|686.02|689.85|685.85|690.03|686.03|689.78|685.78|20
1621623000000|2021-05-21 18:50:00|689.9|685.9|689.3|685.3|689.9|685.9|689.29|685.29|15
1621623010000|2021-05-21 18:50:10|689.23|685.23|690.41|686.41|690.64|686.64|688.99|684.99|32
1621623020000|2021-05-21 18:50:20|689.99|685.99|690.18|686.18|690.77|686.77|689.99|685.99|34
1621623030000|2021-05-21 18:50:30|690.2|686.2|689.71|685.71|690.38|686.38|689.62|685.62|24
1621623040000|2021-05-21 18:50:40|689.51|685.51|688.21|684.21|689.92|685.92|688.19|684.19|37
1621623050000|2021-05-21 18:50:50|688.22|684.22|687.89|683.89|688.63|684.63|687.69|683.69|23
1621623060000|2021-05-21 18:51:00|687.76|683.76|686.1|682.1|687.76|683.76|686.1|682.1|23
1621623070000|2021-05-21 18:51:10|686.09|682.09|686.48|682.48|686.56|682.56|685.51|681.51|29
1621623080000|2021-05-21 18:51:20|686.34|682.34|686.73|682.73|686.73|682.73|686.24|682.24|25
1621623090000|2021-05-21 18:51:30|686.61|682.61|686.27|682.27|686.61|682.61|686.19|682.19|20
1621623100000|2021-05-21 18:51:40|686.15|682.15|686.26|682.26|686.28|682.28|686.15|682.15|10
1621623110000|2021-05-21 18:51:50|686.29|682.29|686.02|682.02|686.31|682.31|686.02|682.02|18
1621623120000|2021-05-21 18:52:00|685.97|681.97|685.27|681.27|685.97|681.97|684.96|680.96|31
1621623130000|2021-05-21 18:52:10|685.25|681.25|685.07|681.07|685.25|681.25|684.7|680.7|25
1621623140000|2021-05-21 18:52:20|685.2|681.2|684.91|680.91|685.66|681.66|684.81|680.81|31
1621623150000|2021-05-21 18:52:30|684.86|680.86|684.74|680.74|684.86|680.86|684.26|680.26|26
1621623160000|2021-05-21 18:52:40|684.78|680.78|684.37|680.37|684.78|680.78|684.25|680.25|25
1621623170000|2021-05-21 18:52:50|684.27|680.27|682.8|678.8|684.27|680.27|682.72|678.72|16
1621623180000|2021-05-21 18:53:00|682.86|678.86|682.86|678.86|682.86|678.86|682.65|678.65|17
1621623190000|2021-05-21 18:53:10|682.71|678.71|682.86|678.86|682.86|678.86|682.62|678.62|10
1621623200000|2021-05-21 18:53:20|682.52|678.52|681.3|677.3|682.86|678.86|680.69|676.69|17
1621623210000|2021-05-21 18:53:30|681.25|677.25|680.61|676.61|681.25|677.25|680.53|676.53|27
1621623220000|2021-05-21 18:53:40|680.69|676.69|679.7|675.7|680.9|676.9|679.47|675.47|23
1621623230000|2021-05-21 18:53:50|679.71|675.71|679.71|675.71|680.1|676.1|679.56|675.56|31
1621623240000|2021-05-21 18:54:00|679.59|675.59|678.61|674.61|679.59|675.59|678.36|674.36|28
1621623250000|2021-05-21 18:54:10|678.64|674.64|679.22|675.22|679.27|675.27|678.63|674.63|16
1621623260000|2021-05-21 18:54:20|679.26|675.26|678.35|674.35|679.49|675.49|678.35|674.35|25
1621623270000|2021-05-21 18:54:30|678.36|674.36|678.51|674.51|678.58|674.58|678.17|674.17|27
1621623280000|2021-05-21 18:54:40|678.85|674.85|679.22|675.22|680.15|676.15|678.76|674.76|28
1621623290000|2021-05-21 18:54:50|679.23|675.23|678.84|674.84|679.41|675.41|678.83|674.83|26
1621623300000|2021-05-21 18:55:00|678.79|674.79|678.32|674.32|678.99|674.99|678.29|674.29|29
1621623310000|2021-05-21 18:55:10|678.33|674.33|677.55|673.55|678.36|674.36|677.31|673.31|19
1621623320000|2021-05-21 18:55:20|677.54|673.54|677.25|673.25|677.66|673.66|677.22|673.22|21
1621623330000|2021-05-21 18:55:30|677.16|673.16|676.82|672.82|677.38|673.38|676.82|672.82|16
1621623340000|2021-05-21 18:55:40|676.83|672.83|676.62|672.62|676.83|672.83|676.5|672.5|23
1621623350000|2021-05-21 18:55:50|676.74|672.74|679.1|675.1|679.18|675.18|676.74|672.74|34
1621623360000|2021-05-21 18:56:00|679.09|675.09|679.76|675.76|680.09|676.09|679.09|675.09|29
1621623370000|2021-05-21 18:56:10|679.77|675.77|682.43|678.43|682.85|678.85|679.77|675.77|29
1621623380000|2021-05-21 18:56:20|682.46|678.46|680.71|676.71|682.47|678.47|680.35|676.35|20
1621623390000|2021-05-21 18:56:30|680.51|676.51|680.87|676.87|680.87|676.87|680.11|676.11|16
1621623400000|2021-05-21 18:56:40|681.31|677.31|680.77|676.77|681.93|677.93|680.75|676.75|21
1621623410000|2021-05-21 18:56:50|680.78|676.78|680.93|676.93|680.96|676.96|679.3|675.3|28
1621623420000|2021-05-21 18:57:00|680.92|676.92|681.24|677.24|681.85|677.85|680.63|676.63|28
1621623430000|2021-05-21 18:57:10|681.26|677.26|681.47|677.47|681.65|677.65|681.08|677.08|16
1621623440000|2021-05-21 18:57:20|681.54|677.54|681.56|677.56|681.56|677.56|681.47|677.47|6
1621623450000|2021-05-21 18:57:30|681.57|677.57|682.17|678.17|682.17|678.17|681.57|677.57|7
1621623460000|2021-05-21 18:57:40|682.15|678.15|683.84|679.84|683.84|679.84|682.15|678.15|12
1621623470000|2021-05-21 18:57:50|684.27|680.27|684.5|680.5|684.95|680.95|683.98|679.98|21
1621623480000|2021-05-21 18:58:00|684.46|680.46|686.08|682.08|686.08|682.08|684.46|680.46|22
1621623490000|2021-05-21 18:58:10|685.91|681.91|687.53|683.53|687.53|683.53|685.91|681.91|17
1621623500000|2021-05-21 18:58:20|687.66|683.66|687.55|683.55|688.22|684.22|687.55|683.55|26
1621623510000|2021-05-21 18:58:30|687.73|683.73|686.78|682.78|687.73|683.73|686.61|682.61|19
1621623520000|2021-05-21 18:58:40|686.8|682.8|687.57|683.57|687.57|683.57|686.8|682.8|20
1621623530000|2021-05-21 18:58:50|687.62|683.62|687.72|683.72|688.2|684.2|687.6|683.6|29
1621623540000|2021-05-21 18:59:00|687.67|683.67|687.56|683.56|687.85|683.85|687.51|683.51|32
1621623550000|2021-05-21 18:59:10|687.57|683.57|687.59|683.59|687.61|683.61|687.36|683.36|29
1621623560000|2021-05-21 18:59:20|687.6|683.6|687.75|683.75|687.78|683.78|687.52|683.52|26
1621623570000|2021-05-21 18:59:30|687.76|683.76|688.32|684.32|688.32|684.32|687.76|683.76|22
1621623580000|2021-05-21 18:59:40|688.33|684.33|688.12|684.12|688.39|684.39|687.99|683.99|17
1621623590000|2021-05-21 18:59:50|688.13|684.13|688.09|684.09|688.17|684.17|688.01|684.01|24
1621623600000|2021-05-21 19:00:00|688.11|684.11|688.09|684.09|688.46|684.46|688.05|684.05|15
1621623610000|2021-05-21 19:00:10|688.05|684.05|687.49|683.49|688.05|684.05|687.22|683.22|20
1621623620000|2021-05-21 19:00:20|687.44|683.44|686.78|682.78|687.52|683.52|685.95|681.95|24
1621623630000|2021-05-21 19:00:30|685.45|681.45|685.46|681.46|685.46|681.46|685.44|681.44|5
1621623640000|2021-05-21 19:00:40|685.32|681.32|684.33|680.33|685.46|681.46|684.28|680.28|10
1621623650000|2021-05-21 19:00:50|684.34|680.34|684.1|680.1|684.34|680.34|684.03|680.03|23
1621623660000|2021-05-21 19:01:00|684.09|680.09|684.04|680.04|684.22|680.22|684.03|680.03|10
1621623670000|2021-05-21 19:01:10|684.03|680.03|684.03|680.03|684.03|680.03|684.03|680.03|1
1621623680000|2021-05-21 19:01:20|684.02|680.02|681.56|677.56|684.02|680.02|681.41|677.41|15
1621623690000|2021-05-21 19:01:30|681.72|677.72|681.48|677.48|681.72|677.72|681.24|677.24|22
1621623700000|2021-05-21 19:01:40|681.61|677.61|681.54|677.54|681.61|677.61|681.35|677.35|22
1621623710000|2021-05-21 19:01:50|681.48|677.48|681.23|677.23|681.88|677.88|681.21|677.21|12
1621623720000|2021-05-21 19:02:00|681.2|677.2|678.88|674.88|681.2|677.2|678.84|674.84|27
1621623730000|2021-05-21 19:02:10|678.55|674.55|678.33|674.33|678.64|674.64|678.3|674.3|20
1621623740000|2021-05-21 19:02:20|678.27|674.27|677.53|673.53|678.27|674.27|677.53|673.53|11
1621623750000|2021-05-21 19:02:30|677.54|673.54|677.51|673.51|677.93|673.93|677.43|673.43|26
1621623760000|2021-05-21 19:02:40|677.49|673.49|677.35|673.35|677.6|673.6|677.32|673.32|20
1621623770000|2021-05-21 19:02:50|677.34|673.34|677.31|673.31|677.36|673.36|677.3|673.3|12
1621623780000|2021-05-21 19:03:00|677.32|673.32|677.52|673.52|677.52|673.52|677.27|673.27|16
1621623790000|2021-05-21 19:03:10|677.55|673.55|678.61|674.61|678.67|674.67|677.55|673.55|26
1621623800000|2021-05-21 19:03:20|678.63|674.63|677.69|673.69|678.67|674.67|677.32|673.32|27
1621623810000|2021-05-21 19:03:30|677.4|673.4|677.41|673.41|677.89|673.89|677.31|673.31|31
1621623820000|2021-05-21 19:03:40|677.4|673.4|677.32|673.32|677.4|673.4|677.27|673.27|15
1621623830000|2021-05-21 19:03:50|677.31|673.31|677.21|673.21|677.38|673.38|677.21|673.21|19
1621623840000|2021-05-21 19:04:00|677.2|673.2|676.77|672.77|677.32|673.32|676.69|672.69|18
1621623850000|2021-05-21 19:04:10|676.81|672.81|678.41|674.41|678.53|674.53|676.69|672.69|22
1621623860000|2021-05-21 19:04:20|678.52|674.52|678.27|674.27|679.3|675.3|678.26|674.26|21
1621623870000|2021-05-21 19:04:30|678.25|674.25|677.99|673.99|678.25|674.25|677.75|673.75|32
1621623880000|2021-05-21 19:04:40|677.98|673.98|678.11|674.11|678.45|674.45|677.94|673.94|25
1621623890000|2021-05-21 19:04:50|678.12|674.12|677.76|673.76|678.86|674.86|677.76|673.76|20
1621623900000|2021-05-21 19:05:00|677.89|673.89|677.46|673.46|677.89|673.89|677.09|673.09|28
1621623910000|2021-05-21 19:05:10|677.55|673.55|676.54|672.54|677.62|673.62|676.46|672.46|29
1621623920000|2021-05-21 19:05:20|676.53|672.53|676.82|672.82|677.09|673.09|676.37|672.37|26
1621623930000|2021-05-21 19:05:30|676.79|672.79|677.12|673.12|677.12|673.12|676.73|672.73|27
1621623940000|2021-05-21 19:05:40|677.13|673.13|676.92|672.92|677.38|673.38|676.81|672.81|29
1621623950000|2021-05-21 19:05:50|676.82|672.82|677.26|673.26|677.46|673.46|676.6|672.6|30
1621623960000|2021-05-21 19:06:00|677.27|673.27|675.63|671.63|677.27|673.27|675.63|671.63|33
1621623970000|2021-05-21 19:06:10|675.62|671.62|675.99|671.99|676.48|672.48|675.58|671.58|31
1621623980000|2021-05-21 19:06:20|675.81|671.81|676.22|672.22|676.46|672.46|675.71|671.71|30
1621623990000|2021-05-21 19:06:30|676.2|672.2|677.23|673.23|677.23|673.23|676.19|672.19|33
1621624000000|2021-05-21 19:06:40|677.27|673.27|677|673|677.27|673.27|676.59|672.59|28
1621624010000|2021-05-21 19:06:50|676.95|672.95|676.63|672.63|677.1|673.1|676.61|672.61|29
1621624020000|2021-05-21 19:07:00|676.71|672.71|676.29|672.29|676.71|672.71|676.29|672.29|21
1621624030000|2021-05-21 19:07:10|676.3|672.3|678.21|674.21|678.21|674.21|676.15|672.15|30
1621624040000|2021-05-21 19:07:20|678.22|674.22|678.18|674.18|678.95|674.95|677.95|673.95|31
1621624050000|2021-05-21 19:07:30|678.28|674.28|676.83|672.83|678.28|674.28|676.54|672.54|30
1621624060000|2021-05-21 19:07:40|676.58|672.58|676.47|672.47|676.95|672.95|676.45|672.45|32
1621624070000|2021-05-21 19:07:50|676.37|672.37|676.1|672.1|677|673|676.1|672.1|32
1621624080000|2021-05-21 19:08:00|676.05|672.05|675.78|671.78|676.07|672.07|675.56|671.56|33
1621624090000|2021-05-21 19:08:10|675.75|671.75|675.28|671.28|675.75|671.75|674.9|670.9|29
1621624100000|2021-05-21 19:08:20|675.27|671.27|677.02|673.02|677.02|673.02|675.27|671.27|34
1621624110000|2021-05-21 19:08:30|677.24|673.24|676.53|672.53|677.4|673.4|676.48|672.48|31
1621624120000|2021-05-21 19:08:40|676.62|672.62|675.01|671.01|676.62|672.62|675.01|671.01|30
1621624130000|2021-05-21 19:08:50|674.96|670.96|675.61|671.61|675.71|671.71|674.62|670.62|28
1621624140000|2021-05-21 19:09:00|675.85|671.85|674.83|670.83|675.88|671.88|674.73|670.73|26
1621624150000|2021-05-21 19:09:10|674.84|670.84|674.36|670.36|674.84|670.84|674.29|670.29|26
1621624160000|2021-05-21 19:09:20|674.32|670.32|673.07|669.07|674.37|670.37|672.81|668.81|28
1621624170000|2021-05-21 19:09:30|672.98|668.98|672.56|668.56|672.99|668.99|672.56|668.56|27
1621624180000|2021-05-21 19:09:40|672.58|668.58|674.18|670.18|674.36|670.36|672.58|668.58|27
1621624190000|2021-05-21 19:09:50|674.42|670.42|675.35|671.35|675.35|671.35|674.41|670.41|32
1621624200000|2021-05-21 19:10:00|675.06|671.06|674.83|670.83|675.5|671.5|674.74|670.74|25
1621624210000|2021-05-21 19:10:10|674.84|670.84|675.89|671.89|675.91|671.91|674.8|670.8|32
1621624220000|2021-05-21 19:10:20|675.74|671.74|674.65|670.65|676.01|672.01|674.65|670.65|26
1621624230000|2021-05-21 19:10:30|674.66|670.66|676.14|672.14|676.14|672.14|674.5|670.5|32
1621624240000|2021-05-21 19:10:40|676.16|672.16|677.3|673.3|677.3|673.3|676.14|672.14|30
1621624250000|2021-05-21 19:10:50|677.29|673.29|677.72|673.72|677.72|673.72|677.29|673.29|15
1621624260000|2021-05-21 19:11:00|677.89|673.89|678.67|674.67|678.67|674.67|677.86|673.86|25
1621624270000|2021-05-21 19:11:10|678.83|674.83|681.13|677.13|681.86|677.86|678.83|674.83|37
1621624280000|2021-05-21 19:11:20|681.15|677.15|681.56|677.56|681.97|677.97|681.15|677.15|34
1621624290000|2021-05-21 19:11:30|681.57|677.57|680.73|676.73|681.86|677.86|680.68|676.68|22
1621624300000|2021-05-21 19:11:40|680.72|676.72|680.88|676.88|681|677|680.59|676.59|17
1621624310000|2021-05-21 19:11:50|680.99|676.99|680.51|676.51|680.99|676.99|680.51|676.51|15
1621624320000|2021-05-21 19:12:00|680.43|676.43|681.25|677.25|681.25|677.25|679.59|675.59|36
1621624330000|2021-05-21 19:12:10|681.26|677.26|683.72|679.72|683.72|679.72|681.26|677.26|33
1621624340000|2021-05-21 19:12:20|683.73|679.73|685.05|681.05|685.05|681.05|683.69|679.69|17
1621624350000|2021-05-21 19:12:30|685.09|681.09|685.3|681.3|685.3|681.3|684.6|680.6|25
1621624360000|2021-05-21 19:12:40|685.31|681.31|685.17|681.17|685.31|681.31|684.5|680.5|14
1621624370000|2021-05-21 19:12:50|684.5|680.5|684.5|680.5|684.5|680.5|684.5|680.5|1
1621624380000|2021-05-21 19:13:00|684.88|680.88|685.37|681.37|685.62|681.62|684.5|680.5|7
1621624390000|2021-05-21 19:13:10|685.41|681.41|687.06|683.06|687.06|683.06|685.41|681.41|28
1621624400000|2021-05-21 19:13:20|687.1|683.1|688.23|684.23|688.23|684.23|686.71|682.71|20
1621624410000|2021-05-21 19:13:30|688.25|684.25|688.38|684.38|688.38|684.38|687|683|27
1621624420000|2021-05-21 19:13:40|688.46|684.46|688.79|684.79|688.98|684.98|688.46|684.46|20
1621624430000|2021-05-21 19:13:50|688.81|684.81|688.49|684.49|688.89|684.89|688.49|684.49|18
1621624440000|2021-05-21 19:14:00|688.47|684.47|687.27|683.27|688.47|684.47|687.17|683.17|29
1621624450000|2021-05-21 19:14:10|687.28|683.28|687.34|683.34|687.34|683.34|687.03|683.03|19
1621624460000|2021-05-21 19:14:20|687.66|683.66|688.3|684.3|688.31|684.31|687.42|683.42|17
1621624470000|2021-05-21 19:14:30|688.31|684.31|688.31|684.31|688.47|684.47|688.25|684.25|13
1621624480000|2021-05-21 19:14:40|688.3|684.3|688.44|684.44|688.45|684.45|688.27|684.27|23
1621624490000|2021-05-21 19:14:50|688.43|684.43|688.41|684.41|688.43|684.43|688.31|684.31|6
1621624500000|2021-05-21 19:15:00|688.45|684.45|688.28|684.28|688.58|684.58|688.28|684.28|24
1621624510000|2021-05-21 19:15:10|688.16|684.16|686.23|682.23|688.16|684.16|686.23|682.23|34
1621624520000|2021-05-21 19:15:20|686.22|682.22|686.09|682.09|686.26|682.26|686.09|682.09|22
1621624530000|2021-05-21 19:15:30|686.07|682.07|685.19|681.19|686.18|682.18|685.18|681.18|25
1621624540000|2021-05-21 19:15:40|685.03|681.03|683.66|679.66|685.05|681.05|683.66|679.66|27
1621624550000|2021-05-21 19:15:50|683.74|679.74|684.3|680.3|684.52|680.52|683.02|679.02|24
1621624560000|2021-05-21 19:16:00|684.32|680.32|683.19|679.19|684.42|680.42|683.19|679.19|27
1621624570000|2021-05-21 19:16:10|683.26|679.26|683.86|679.86|683.86|679.86|682.38|678.38|15
1621624580000|2021-05-21 19:16:20|682.37|678.37|679.73|675.73|683.86|679.86|679.73|675.73|23
1621624590000|2021-05-21 19:16:30|679.72|675.72|678.78|674.78|679.77|675.77|678.78|674.78|23
1621624600000|2021-05-21 19:16:40|678.77|674.77|679.5|675.5|679.51|675.51|678.17|674.17|33
1621624610000|2021-05-21 19:16:50|679.52|675.52|678.99|674.99|679.91|675.91|678.92|674.92|27
1621624620000|2021-05-21 19:17:00|679|675|677.9|673.9|679|675|677.8|673.8|31
1621624630000|2021-05-21 19:17:10|677.92|673.92|678.18|674.18|678.41|674.41|677.92|673.92|32
1621624640000|2021-05-21 19:17:20|678.13|674.13|678.16|674.16|678.63|674.63|678.13|674.13|28
1621624650000|2021-05-21 19:17:30|678.17|674.17|677.72|673.72|678.17|674.17|677.69|673.69|21
1621624660000|2021-05-21 19:17:40|677.73|673.73|678.92|674.92|679.19|675.19|677.73|673.73|36
1621624670000|2021-05-21 19:17:50|678.93|674.93|678.6|674.6|678.93|674.93|678.29|674.29|26
1621624680000|2021-05-21 19:18:00|678.59|674.59|679.53|675.53|679.53|675.53|678.31|674.31|32
1621624690000|2021-05-21 19:18:10|679.54|675.54|681.89|677.89|681.89|677.89|679.54|675.54|25
1621624700000|2021-05-21 19:18:20|681.91|677.91|679.91|675.91|681.98|677.98|679.91|675.91|25
1621624710000|2021-05-21 19:18:30|679.78|675.78|677.39|673.39|679.78|675.78|677.38|673.38|33
1621624720000|2021-05-21 19:18:40|677.47|673.47|676.4|672.4|677.47|673.47|676.4|672.4|31
1621624730000|2021-05-21 19:18:50|676.51|672.51|676.94|672.94|677.28|673.28|676.47|672.47|32
1621624740000|2021-05-21 19:19:00|676.95|672.95|676.16|672.16|676.95|672.95|675.45|671.45|30
1621624750000|2021-05-21 19:19:10|675.62|671.62|675.83|671.83|676.14|672.14|674.13|670.13|31
1621624760000|2021-05-21 19:19:20|675.87|671.87|675.43|671.43|675.98|671.98|675.21|671.21|26
1621624770000|2021-05-21 19:19:30|675.44|671.44|675.32|671.32|675.74|671.74|675.17|671.17|27
1621624780000|2021-05-21 19:19:40|675.35|671.35|674.3|670.3|675.37|671.37|674.17|670.17|20
1621624790000|2021-05-21 19:19:50|674.27|670.27|674.29|670.29|674.36|670.36|674.24|670.24|14
1621624800000|2021-05-21 19:20:00|674.31|670.31|673.39|669.39|674.31|670.31|673.39|669.39|21
1621624810000|2021-05-21 19:20:10|673.04|669.04|672.8|668.8|673.04|669.04|672.71|668.71|23
1621624820000|2021-05-21 19:20:20|672.59|668.59|673.92|669.92|674|670|672.59|668.59|25
1621624830000|2021-05-21 19:20:30|673.82|669.82|674.47|670.47|674.68|670.68|673.82|669.82|24
1621624840000|2021-05-21 19:20:40|674.51|670.51|674.49|670.49|674.6|670.6|674.34|670.34|28
1621624850000|2021-05-21 19:20:50|674.28|670.28|674.48|670.48|674.48|670.48|674.22|670.22|18
1621624860000|2021-05-21 19:21:00|674.44|670.44|677.24|673.24|677.24|673.24|674.44|670.44|31
1621624870000|2021-05-21 19:21:10|677.41|673.41|677.93|673.93|678.13|674.13|677.41|673.41|23
1621624880000|2021-05-21 19:21:20|677.49|673.49|677.17|673.17|677.59|673.59|676.72|672.72|27
1621624890000|2021-05-21 19:21:30|677.26|673.26|677.18|673.18|677.62|673.62|677.07|673.07|17
1621624900000|2021-05-21 19:21:40|677.23|673.23|676.88|672.88|677.25|673.25|676.39|672.39|17
1621624910000|2021-05-21 19:21:50|676.83|672.83|677.07|673.07|677.12|673.12|676.69|672.69|17
1621624920000|2021-05-21 19:22:00|677.09|673.09|675.93|671.93|677.1|673.1|675.89|671.89|28
1621624930000|2021-05-21 19:22:10|675.72|671.72|673.8|669.8|675.72|671.72|673.8|669.8|38
1621624940000|2021-05-21 19:22:20|673.52|669.52|673.29|669.29|673.69|669.69|673.09|669.09|29
1621624950000|2021-05-21 19:22:30|673.28|669.28|673.35|669.35|673.35|669.35|673.03|669.03|17
1621624960000|2021-05-21 19:22:40|673.39|669.39|674.03|670.03|674.12|670.12|673.39|669.39|14
1621624970000|2021-05-21 19:22:50|674.06|670.06|673.53|669.53|674.06|670.06|673.53|669.53|24
1621624980000|2021-05-21 19:23:00|673.44|669.44|674.04|670.04|674.04|670.04|673.39|669.39|26
1621624990000|2021-05-21 19:23:10|674.02|670.02|674.18|670.18|674.2|670.2|673.63|669.63|27
1621625000000|2021-05-21 19:23:20|674.17|670.17|673.62|669.62|674.17|670.17|673.61|669.61|14
1621625010000|2021-05-21 19:23:30|673.61|669.61|673.23|669.23|673.61|669.61|672.41|668.41|27
1621625020000|2021-05-21 19:23:40|672.57|668.57|671.9|667.9|673.63|669.63|671.9|667.9|24
1621625030000|2021-05-21 19:23:50|671.91|667.91|670.93|666.93|671.91|667.91|670.93|666.93|29
1621625040000|2021-05-21 19:24:00|670.75|666.75|671.29|667.29|671.39|667.39|670.6|666.6|26
1621625050000|2021-05-21 19:24:10|671.36|667.36|671.3|667.3|671.54|667.54|671.29|667.29|20
1621625060000|2021-05-21 19:24:20|671.31|667.31|670.63|666.63|671.31|667.31|670.45|666.45|20
1621625070000|2021-05-21 19:24:30|670.64|666.64|672.54|668.54|672.54|668.54|670.57|666.57|19
1621625080000|2021-05-21 19:24:40|672.61|668.61|672.12|668.12|672.61|668.61|672.12|668.12|22
1621625090000|2021-05-21 19:24:50|672.13|668.13|672.57|668.57|672.58|668.58|672.13|668.13|13
1621625100000|2021-05-21 19:25:00|672.56|668.56|671.49|667.49|672.84|668.84|671.49|667.49|22
1621625110000|2021-05-21 19:25:10|671.75|667.75|671.25|667.25|671.75|667.75|671.21|667.21|22
1621625120000|2021-05-21 19:25:20|671.22|667.22|671.76|667.76|672|668|671.22|667.22|25
1621625130000|2021-05-21 19:25:30|671.86|667.86|671.24|667.24|672.95|668.95|671.24|667.24|18
1621625140000|2021-05-21 19:25:40|671.29|667.29|672.4|668.4|673.02|669.02|671.27|667.27|25
1621625150000|2021-05-21 19:25:50|672.57|668.57|672.61|668.61|673.08|669.08|672.42|668.42|12
1621625160000|2021-05-21 19:26:00|672.62|668.62|671.4|667.4|672.62|668.62|671.3|667.3|26
1621625170000|2021-05-21 19:26:10|671.35|667.35|671.54|667.54|671.84|667.84|671.35|667.35|13
1621625180000|2021-05-21 19:26:20|671.77|667.77|671.74|667.74|671.79|667.79|671.16|667.16|23
1621625190000|2021-05-21 19:26:30|671.76|667.76|670.79|666.79|671.78|667.78|670.73|666.73|28
1621625200000|2021-05-21 19:26:40|670.83|666.83|671.08|667.08|671.27|667.27|670.8|666.8|32
1621625210000|2021-05-21 19:26:50|671.05|667.05|669.18|665.18|671.05|667.05|669.08|665.08|33
1621625220000|2021-05-21 19:27:00|669.22|665.22|669.5|665.5|669.61|665.61|668.76|664.76|26
1621625230000|2021-05-21 19:27:10|669.68|665.68|669.56|665.56|670.35|666.35|669.51|665.51|30
1621625240000|2021-05-21 19:27:20|669.55|665.55|670.1|666.1|670.1|666.1|669.44|665.44|24
1621625250000|2021-05-21 19:27:30|670.15|666.15|669.39|665.39|670.15|666.15|669.04|665.04|13
1621625260000|2021-05-21 19:27:40|669.4|665.4|669.43|665.43|669.43|665.43|669.27|665.27|5
1621625270000|2021-05-21 19:27:50|669.49|665.49|669.06|665.06|669.49|665.49|669.06|665.06|9
1621625280000|2021-05-21 19:28:00|669.07|665.07|669.06|665.06|669.07|665.07|669.04|665.04|4
1621625290000|2021-05-21 19:28:10|669.54|665.54|667.2|663.2|669.83|665.83|667.16|663.16|29
1621625300000|2021-05-21 19:28:20|667.25|663.25|667.6|663.6|668.04|664.04|667.08|663.08|31
1621625310000|2021-05-21 19:28:30|667.62|663.62|669.87|665.87|669.87|665.87|667.62|663.62|31
1621625320000|2021-05-21 19:28:40|669.93|665.93|673.87|669.87|673.87|669.87|669.73|665.73|26
1621625330000|2021-05-21 19:28:50|673.91|669.91|673.92|669.92|675.31|671.31|673.91|669.91|36
1621625340000|2021-05-21 19:29:00|673.87|669.87|672.18|668.18|673.87|669.87|671.63|667.63|29
1621625350000|2021-05-21 19:29:10|672.08|668.08|670.33|666.33|672.08|668.08|670.24|666.24|23
1621625360000|2021-05-21 19:29:20|670.12|666.12|668.53|664.53|670.76|666.76|668.51|664.51|22
1621625370000|2021-05-21 19:29:30|668.5|664.5|666.9|662.9|668.5|664.5|666.73|662.73|24
1621625380000|2021-05-21 19:29:40|666.81|662.81|665.76|661.76|666.81|662.81|664.99|660.99|29
1621625390000|2021-05-21 19:29:50|665.59|661.59|665.66|661.66|665.89|661.89|665.44|661.44|29
1621625400000|2021-05-21 19:30:00|665.58|661.58|667.37|663.37|667.49|663.49|665.42|661.42|35
1621625410000|2021-05-21 19:30:10|667.12|663.12|665.78|661.78|667.29|663.29|665.74|661.74|33
1621625420000|2021-05-21 19:30:20|665.76|661.76|664.77|660.77|666.04|662.04|664.77|660.77|25
1621625430000|2021-05-21 19:30:30|664.83|660.83|662.82|658.82|664.9|660.9|662.82|658.82|25
1621625440000|2021-05-21 19:30:40|662.81|658.81|663.08|659.08|663.87|659.87|662.81|658.81|31
1621625450000|2021-05-21 19:30:50|663.07|659.07|661.31|657.31|663.07|659.07|660.94|656.94|20
1621625460000|2021-05-21 19:31:00|661.16|657.16|662.08|658.08|662.08|658.08|661.08|657.08|34
1621625470000|2021-05-21 19:31:10|662.09|658.09|664.32|660.32|664.36|660.36|661.98|657.98|36
1621625480000|2021-05-21 19:31:20|664.75|660.75|663.57|659.57|665.23|661.23|663.54|659.54|32
1621625490000|2021-05-21 19:31:30|663.53|659.53|662.68|658.68|663.53|659.53|661.94|657.94|27
1621625500000|2021-05-21 19:31:40|662.52|658.52|662.77|658.77|663.27|659.27|662.44|658.44|26
1621625510000|2021-05-21 19:31:50|662.79|658.79|662.95|658.95|662.97|658.97|662.65|658.65|25
1621625520000|2021-05-21 19:32:00|662.9|658.9|665.67|661.67|666.1|662.1|662.65|658.65|23
1621625530000|2021-05-21 19:32:10|666.53|662.53|665.47|661.47|666.93|662.93|664.98|660.98|31
1621625540000|2021-05-21 19:32:20|665.57|661.57|664.86|660.86|666.55|662.55|664.86|660.86|27
1621625550000|2021-05-21 19:32:30|665.59|661.59|665.31|661.31|665.73|661.73|664.86|660.86|27
1621625560000|2021-05-21 19:32:40|665.32|661.32|667.34|663.34|667.37|663.37|665.27|661.27|30
1621625570000|2021-05-21 19:32:50|667.1|663.1|664.84|660.84|667.11|663.11|664.84|660.84|26
1621625580000|2021-05-21 19:33:00|664.75|660.75|665.7|661.7|665.81|661.81|664.47|660.47|33
1621625590000|2021-05-21 19:33:10|665.64|661.64|663.07|659.07|665.64|661.64|663.06|659.06|27
1621625600000|2021-05-21 19:33:20|662.68|658.68|663.57|659.57|663.83|659.83|661.96|657.96|33
1621625610000|2021-05-21 19:33:30|663.28|659.28|663.06|659.06|663.29|659.29|662.32|658.32|32
1621625620000|2021-05-21 19:33:40|663.04|659.04|663.58|659.58|663.58|659.58|662.87|658.87|29
1621625630000|2021-05-21 19:33:50|663.51|659.51|666.3|662.3|666.3|662.3|663.45|659.45|28
1621625640000|2021-05-21 19:34:00|666.58|662.58|666.67|662.67|667.7|663.7|666.58|662.58|30
1621625650000|2021-05-21 19:34:10|666.57|662.57|663.87|659.87|666.57|662.57|663.87|659.87|32
1621625660000|2021-05-21 19:34:20|663.86|659.86|663.07|659.07|663.86|659.86|662.62|658.62|28
1621625670000|2021-05-21 19:34:30|662.82|658.82|665.94|661.94|666.27|662.27|662.82|658.82|36
1621625680000|2021-05-21 19:34:40|666.08|662.08|663.76|659.76|666.08|662.08|663.76|659.76|30
1621625690000|2021-05-21 19:34:50|663.74|659.74|661.5|657.5|663.75|659.75|661.45|657.45|39
1621625700000|2021-05-21 19:35:00|661.32|657.32|660.98|656.98|662|658|660.92|656.92|33
1621625710000|2021-05-21 19:35:10|661.66|657.66|659.77|655.77|661.66|657.66|659.65|655.65|29
1621625720000|2021-05-21 19:35:20|659.29|655.29|659.64|655.64|659.92|655.92|659.14|655.14|34
1621625730000|2021-05-21 19:35:30|659.53|655.53|660.15|656.15|660.31|656.31|659.53|655.53|21
1621625740000|2021-05-21 19:35:40|660.24|656.24|660.77|656.77|660.8|656.8|659.83|655.83|25
1621625750000|2021-05-21 19:35:50|661.03|657.03|660.71|656.71|661.03|657.03|660.03|656.03|24
1621625760000|2021-05-21 19:36:00|660.32|656.32|660.03|656.03|660.43|656.43|660|656|26
1621625770000|2021-05-21 19:36:10|660.01|656.01|662.75|658.75|662.75|658.75|659.96|655.96|28
1621625780000|2021-05-21 19:36:20|662.6|658.6|663.15|659.15|664.77|660.77|662.23|658.23|24
1621625790000|2021-05-21 19:36:30|663.21|659.21|663|659|663.47|659.47|661.97|657.97|24
1621625800000|2021-05-21 19:36:40|662.96|658.96|666.51|662.51|666.68|662.68|662.56|658.56|28
1621625810000|2021-05-21 19:36:50|666.39|662.39|664.46|660.46|666.76|662.76|664.46|660.46|37
1621625820000|2021-05-21 19:37:00|664.01|660.01|663.01|659.01|664.28|660.28|662.66|658.66|33
1621625830000|2021-05-21 19:37:10|663.23|659.23|664.88|660.88|665.35|661.35|662.95|658.95|24
1621625840000|2021-05-21 19:37:20|665.65|661.65|665.95|661.95|665.95|661.95|664.24|660.24|25
1621625850000|2021-05-21 19:37:30|665.99|661.99|665.07|661.07|665.99|661.99|664.44|660.44|23
1621625860000|2021-05-21 19:37:40|664.98|660.98|665.56|661.56|666.22|662.22|664.95|660.95|29
1621625870000|2021-05-21 19:37:50|665.82|661.82|665.64|661.64|665.96|661.96|665.53|661.53|31
1621625880000|2021-05-21 19:38:00|665.59|661.59|665.32|661.32|665.97|661.97|665.29|661.29|19
1621625890000|2021-05-21 19:38:10|665.5|661.5|665.72|661.72|665.8|661.8|664.65|660.65|26
1621625900000|2021-05-21 19:38:20|665.17|661.17|665.58|661.58|665.92|661.92|664.83|660.83|29
1621625910000|2021-05-21 19:38:30|665.65|661.65|665.63|661.63|666.08|662.08|665.54|661.54|15
1621625920000|2021-05-21 19:38:40|665.79|661.79|666.23|662.23|666.23|662.23|665.51|661.51|16
1621625930000|2021-05-21 19:38:50|666.29|662.29|666.16|662.16|666.74|662.74|666.12|662.12|29
1621625940000|2021-05-21 19:39:00|666.4|662.4|668.02|664.02|668.74|664.74|665.87|661.87|21
1621625950000|2021-05-21 19:39:10|668.18|664.18|669.43|665.43|669.43|665.43|667.49|663.49|28
1621625960000|2021-05-21 19:39:20|668.72|664.72|668.12|664.12|669.81|665.81|667.63|663.63|23
1621625970000|2021-05-21 19:39:30|668.08|664.08|668.03|664.03|668.68|664.68|668.03|664.03|27
1621625980000|2021-05-21 19:39:40|668.05|664.05|668.06|664.06|668.42|664.42|667.62|663.62|20
1621625990000|2021-05-21 19:39:50|668.19|664.19|668.53|664.53|668.57|664.57|667.87|663.87|19
1621626000000|2021-05-21 19:40:00|668.1|664.1|668.79|664.79|669.11|665.11|668.02|664.02|22
1621626010000|2021-05-21 19:40:10|668.84|664.84|668.56|664.56|668.92|664.92|668.56|664.56|21
1621626020000|2021-05-21 19:40:20|668.58|664.58|668.28|664.28|668.69|664.69|668.28|664.28|30
1621626030000|2021-05-21 19:40:30|667.62|663.62|667.89|663.89|668.48|664.48|667.3|663.3|33
1621626040000|2021-05-21 19:40:40|667.9|663.9|666.57|662.57|667.91|663.91|666.57|662.57|21
1621626050000|2021-05-21 19:40:50|666.46|662.46|666.35|662.35|666.49|662.49|666.15|662.15|23
1621626060000|2021-05-21 19:41:00|666.36|662.36|668.66|664.66|668.92|664.92|666.36|662.36|26
1621626070000|2021-05-21 19:41:10|668.96|664.96|668.34|664.34|669.27|665.27|668.22|664.22|34
1621626080000|2021-05-21 19:41:20|667.99|663.99|666.51|662.51|667.99|663.99|666.22|662.22|32
1621626090000|2021-05-21 19:41:30|666.61|662.61|666.26|662.26|666.61|662.61|666.22|662.22|22
1621626100000|2021-05-21 19:41:40|666.21|662.21|664.79|660.79|666.22|662.22|664.78|660.78|23
1621626110000|2021-05-21 19:41:50|665.14|661.14|665.01|661.01|665.96|661.96|664.11|660.11|26
1621626120000|2021-05-21 19:42:00|665.04|661.04|665.64|661.64|665.94|661.94|664.82|660.82|26
1621626130000|2021-05-21 19:42:10|666.22|662.22|664.41|660.41|666.22|662.22|663.9|659.9|8
1621626140000|2021-05-21 19:42:20|664.37|660.37|663.7|659.7|664.37|660.37|663.68|659.68|6
1621626150000|2021-05-21 19:42:30|663.68|659.68|663.37|659.37|663.8|659.8|661.76|657.76|16
1621626160000|2021-05-21 19:42:40|662.29|658.29|661.63|657.63|663.37|659.37|661.42|657.42|21
1621626170000|2021-05-21 19:42:50|661.7|657.7|661.4|657.4|663.9|659.9|660.74|656.74|25
1621626180000|2021-05-21 19:43:00|661.39|657.39|660.99|656.99|662.01|658.01|660.42|656.42|35
1621626190000|2021-05-21 19:43:10|660.98|656.98|660.03|656.03|660.98|656.98|660.03|656.03|29
1621626200000|2021-05-21 19:43:20|660.07|656.07|660.33|656.33|660.98|656.98|660.07|656.07|23
1621626210000|2021-05-21 19:43:30|660.36|656.36|660.1|656.1|660.9|656.9|660.03|656.03|34
1621626220000|2021-05-21 19:43:40|660.05|656.05|660.19|656.19|660.25|656.25|660.02|656.02|28
1621626230000|2021-05-21 19:43:50|660.23|656.23|659.62|655.62|661.18|657.18|659.57|655.57|32
1621626240000|2021-05-21 19:44:00|659.6|655.6|660.38|656.38|660.39|656.39|659.57|655.57|24
1621626250000|2021-05-21 19:44:10|660.39|656.39|659.71|655.71|660.48|656.48|659.65|655.65|23
1621626260000|2021-05-21 19:44:20|659.7|655.7|658.65|654.65|659.7|655.7|658.65|654.65|19
1621626270000|2021-05-21 19:44:30|658.68|654.68|658.99|654.99|659.12|655.12|658.68|654.68|20
1621626280000|2021-05-21 19:44:40|659.07|655.07|658.89|654.89|659.33|655.33|658.8|654.8|26
1621626290000|2021-05-21 19:44:50|658.85|654.85|658.72|654.72|658.85|654.85|658.66|654.66|17
1621626300000|2021-05-21 19:45:00|658.71|654.71|656.48|652.48|658.71|654.71|656.48|652.48|27
1621626310000|2021-05-21 19:45:10|656.12|652.12|655.71|651.71|656.12|652.12|655.56|651.56|22
1621626320000|2021-05-21 19:45:20|655.7|651.7|656.32|652.32|656.32|652.32|655.64|651.64|17
1621626330000|2021-05-21 19:45:30|656.82|652.82|658.44|654.44|658.44|654.44|656.65|652.65|35
1621626340000|2021-05-21 19:45:40|658.32|654.32|659.71|655.71|660.14|656.14|658.32|654.32|32
1621626350000|2021-05-21 19:45:50|659.75|655.75|662.25|658.25|662.67|658.67|659.75|655.75|28
1621626360000|2021-05-21 19:46:00|663.07|659.07|664.7|660.7|664.7|660.7|662.8|658.8|33
1621626370000|2021-05-21 19:46:10|664.81|660.81|664.69|660.69|666.18|662.18|664.69|660.69|30
1621626380000|2021-05-21 19:46:20|664.93|660.93|663.26|659.26|664.93|660.93|663.25|659.25|30
1621626390000|2021-05-21 19:46:30|663.63|659.63|664.12|660.12|664.12|660.12|662.48|658.48|21
1621626400000|2021-05-21 19:46:40|664.15|660.15|664.02|660.02|664.24|660.24|663.79|659.79|24
1621626410000|2021-05-21 19:46:50|664.01|660.01|664.49|660.49|664.63|660.63|663.87|659.87|29
1621626420000|2021-05-21 19:47:00|664.48|660.48|663.5|659.5|664.52|660.52|663.31|659.31|35
1621626430000|2021-05-21 19:47:10|663.49|659.49|665.85|661.85|665.93|661.93|663.2|659.2|34
1621626440000|2021-05-21 19:47:20|666.2|662.2|664.88|660.88|666.2|662.2|664.57|660.57|35
1621626450000|2021-05-21 19:47:30|664.9|660.9|665.37|661.37|665.91|661.91|664.26|660.26|30
1621626460000|2021-05-21 19:47:40|665.3|661.3|665.35|661.35|665.45|661.45|664.72|660.72|30
1621626470000|2021-05-21 19:47:50|665.51|661.51|667.68|663.68|667.68|663.68|665.03|661.03|35
1621626480000|2021-05-21 19:48:00|667.71|663.71|667.14|663.14|668.2|664.2|666.94|662.94|22
1621626490000|2021-05-21 19:48:10|667.11|663.11|669.22|665.22|669.22|665.22|667.11|663.11|24
1621626500000|2021-05-21 19:48:20|669.03|665.03|668.93|664.93|669.13|665.13|668.67|664.67|26
1621626510000|2021-05-21 19:48:30|668.88|664.88|669.47|665.47|669.47|665.47|668.88|664.88|17
1621626520000|2021-05-21 19:48:40|669.43|665.43|669|665|669.45|665.45|668.85|664.85|13
1621626530000|2021-05-21 19:48:50|669.18|665.18|669.18|665.18|669.2|665.2|668.6|664.6|26
1621626540000|2021-05-21 19:49:00|669.17|665.17|671.18|667.18|671.27|667.27|669.07|665.07|32
1621626550000|2021-05-21 19:49:10|671.3|667.3|671.47|667.47|671.59|667.59|671.17|667.17|26
1621626560000|2021-05-21 19:49:20|671.45|667.45|670.98|666.98|671.55|667.55|670.93|666.93|27
1621626570000|2021-05-21 19:49:30|670.99|666.99|671.23|667.23|671.23|667.23|670.99|666.99|23
1621626580000|2021-05-21 19:49:40|671.24|667.24|671.41|667.41|671.42|667.42|671.22|667.22|23
1621626590000|2021-05-21 19:49:50|671.42|667.42|672.23|668.23|672.28|668.28|671.42|667.42|28
1621626600000|2021-05-21 19:50:00|672.24|668.24|673.9|669.9|674.03|670.03|672.24|668.24|37
1621626610000|2021-05-21 19:50:10|674.03|670.03|674.46|670.46|675.39|671.39|674.03|670.03|29
1621626620000|2021-05-21 19:50:20|674.87|670.87|675.03|671.03|675.3|671.3|674.78|670.78|24
1621626630000|2021-05-21 19:50:30|675.04|671.04|675.39|671.39|675.39|671.39|674.96|670.96|23
1621626640000|2021-05-21 19:50:40|675.4|671.4|674.36|670.36|675.78|671.78|674.33|670.33|30
1621626650000|2021-05-21 19:50:50|674.37|670.37|674.41|670.41|674.59|670.59|674.27|670.27|22
1621626660000|2021-05-21 19:51:00|674.35|670.35|674.37|670.37|674.4|670.4|674.31|670.31|17
1621626670000|2021-05-21 19:51:10|674.34|670.34|674.13|670.13|674.45|670.45|674.01|670.01|21
1621626680000|2021-05-21 19:51:20|674.1|670.1|673.52|669.52|674.1|670.1|673.52|669.52|19
1621626690000|2021-05-21 19:51:30|673.51|669.51|674.25|670.25|674.26|670.26|672.87|668.87|29
1621626700000|2021-05-21 19:51:40|674.41|670.41|673.53|669.53|674.41|670.41|673.16|669.16|15
1621626710000|2021-05-21 19:51:50|673.43|669.43|671.43|667.43|673.43|669.43|671.43|667.43|19
1621626720000|2021-05-21 19:52:00|671.36|667.36|671.38|667.38|671.79|667.79|671.08|667.08|28
1621626730000|2021-05-21 19:52:10|671.29|667.29|670.72|666.72|671.93|667.93|670.69|666.69|19
1621626740000|2021-05-21 19:52:20|670.29|666.29|668.49|664.49|672.19|668.19|667.85|663.85|26
1621626750000|2021-05-21 19:52:30|668.38|664.38|667.44|663.44|668.53|664.53|667.44|663.44|16
1621626760000|2021-05-21 19:52:40|667.42|663.42|666.45|662.45|667.44|663.44|665.83|661.83|26
1621626770000|2021-05-21 19:52:50|666.49|662.49|666.64|662.64|667.22|663.22|665.93|661.93|30
1621626780000|2021-05-21 19:53:00|666.63|662.63|665.09|661.09|667|663|665.01|661.01|37
1621626790000|2021-05-21 19:53:10|665.07|661.07|664.65|660.65|665.08|661.08|664.61|660.61|22
1621626800000|2021-05-21 19:53:20|664.71|660.71|665.36|661.36|665.36|661.36|664.28|660.28|29
1621626810000|2021-05-21 19:53:30|665.29|661.29|667.6|663.6|667.6|663.6|665.29|661.29|31
1621626820000|2021-05-21 19:53:40|667.61|663.61|666.2|662.2|667.61|663.61|666.2|662.2|28
1621626830000|2021-05-21 19:53:50|666.11|662.11|664.97|660.97|666.11|662.11|664.3|660.3|31
1621626840000|2021-05-21 19:54:00|665.47|661.47|665.39|661.39|666.6|662.6|665.39|661.39|33
1621626850000|2021-05-21 19:54:10|665.01|661.01|665.33|661.33|665.52|661.52|664.65|660.65|29
1621626860000|2021-05-21 19:54:20|665.44|661.44|664.86|660.86|665.8|661.8|664.39|660.39|30
1621626870000|2021-05-21 19:54:30|664.83|660.83|665.88|661.88|666.03|662.03|664.83|660.83|33
1621626880000|2021-05-21 19:54:40|665|661|665.46|661.46|665.46|661.46|664.78|660.78|26
1621626890000|2021-05-21 19:54:50|665.34|661.34|665.22|661.22|665.42|661.42|664.87|660.87|20
1621626900000|2021-05-21 19:55:00|665.26|661.26|667.84|663.84|667.84|663.84|665.25|661.25|30
1621626910000|2021-05-21 19:55:10|667.14|663.14|669.57|665.57|669.85|665.85|667.13|663.13|33
1621626920000|2021-05-21 19:55:20|669.55|665.55|671.29|667.29|671.37|667.37|669.51|665.51|29
1621626930000|2021-05-21 19:55:30|671.27|667.27|670.46|666.46|671.27|667.27|669.98|665.98|26
1621626940000|2021-05-21 19:55:40|670.06|666.06|669.7|665.7|670.47|666.47|669.43|665.43|31
1621626950000|2021-05-21 19:55:50|669.71|665.71|671.1|667.1|671.56|667.56|669.44|665.44|31
1621626960000|2021-05-21 19:56:00|670.96|666.96|671.76|667.76|672.23|668.23|670.96|666.96|35
1621626970000|2021-05-21 19:56:10|671.62|667.62|670.8|666.8|671.84|667.84|670.59|666.59|31
1621626980000|2021-05-21 19:56:20|670.71|666.71|670.45|666.45|670.97|666.97|670.17|666.17|27
1621626990000|2021-05-21 19:56:30|670.43|666.43|670.09|666.09|670.46|666.46|669.8|665.8|26
1621627000000|2021-05-21 19:56:40|670.08|666.08|670.35|666.35|670.66|666.66|669.95|665.95|31
1621627010000|2021-05-21 19:56:50|670.32|666.32|669.36|665.36|670.32|666.32|669.17|665.17|27
1621627020000|2021-05-21 19:57:00|669.37|665.37|667.13|663.13|669.41|665.41|667.04|663.04|33
1621627030000|2021-05-21 19:57:10|667.19|663.19|669.17|665.17|669.17|665.17|667.19|663.19|27
1621627040000|2021-05-21 19:57:20|669.15|665.15|668.71|664.71|669.15|665.15|668.26|664.26|31
1621627050000|2021-05-21 19:57:30|668.7|664.7|667.86|663.86|668.73|664.73|667.68|663.68|29
1621627060000|2021-05-21 19:57:40|667.87|663.87|668.54|664.54|668.72|664.72|667.87|663.87|27
1621627070000|2021-05-21 19:57:50|668.53|664.53|670.2|666.2|670.29|666.29|668.25|664.25|33
1621627080000|2021-05-21 19:58:00|670.13|666.13|669.64|665.64|670.22|666.22|669.48|665.48|26
1621627090000|2021-05-21 19:58:10|669.5|665.5|668.74|664.74|669.59|665.59|668.29|664.29|33
1621627100000|2021-05-21 19:58:20|668.64|664.64|670.38|666.38|670.73|666.73|668.64|664.64|36
1621627110000|2021-05-21 19:58:30|670.35|666.35|670.73|666.73|671.11|667.11|670.16|666.16|35
1621627120000|2021-05-21 19:58:40|670.22|666.22|669.75|665.75|670.46|666.46|669.71|665.71|21
1621627130000|2021-05-21 19:58:50|669.87|665.87|669.71|665.71|670.04|666.04|669.7|665.7|26
1621627140000|2021-05-21 19:59:00|669.74|665.74|670.35|666.35|670.63|666.63|669.73|665.73|32
1621627150000|2021-05-21 19:59:10|670.21|666.21|670.51|666.51|670.51|666.51|669.93|665.93|26
1621627160000|2021-05-21 19:59:20|670.79|666.79|670.5|666.5|671.04|667.04|670.5|666.5|30
1621627170000|2021-05-21 19:59:30|670.59|666.59|670.32|666.32|671.22|667.22|670.3|666.3|29
1621627180000|2021-05-21 19:59:40|670.27|666.27|669.11|665.11|670.28|666.28|669.03|665.03|29
1621627190000|2021-05-21 19:59:50|669.17|665.17|669.19|665.19|669.41|665.41|668.87|664.87|19
1621627200000|2021-05-21 20:00:00|669.17|665.17|668.68|664.68|669.24|665.24|667.4|663.4|27
1621627210000|2021-05-21 20:00:10|669.04|665.04|669.12|665.12|669.15|665.15|668.26|664.26|34
1621627220000|2021-05-21 20:00:20|669.16|665.16|669.23|665.23|669.23|665.23|668.98|664.98|26
1621627230000|2021-05-21 20:00:30|669.19|665.19|669.4|665.4|669.61|665.61|669.19|665.19|27
1621627240000|2021-05-21 20:00:40|669.27|665.27|669.75|665.75|669.79|665.79|668.71|664.71|34
1621627250000|2021-05-21 20:00:50|669.66|665.66|671.22|667.22|671.4|667.4|669.66|665.66|30
1621627260000|2021-05-21 20:01:00|671.23|667.23|670.96|666.96|671.37|667.37|670.79|666.79|27
1621627270000|2021-05-21 20:01:10|670.9|666.9|671.06|667.06|671.22|667.22|670.31|666.31|30
1621627280000|2021-05-21 20:01:20|671.14|667.14|671.19|667.19|671.19|667.19|670.72|666.72|28
1621627290000|2021-05-21 20:01:30|671.2|667.2|670.86|666.86|671.21|667.21|670.68|666.68|24
1621627300000|2021-05-21 20:01:40|670.85|666.85|670.81|666.81|671.36|667.36|670.81|666.81|23
1621627310000|2021-05-21 20:01:50|670.9|666.9|668.89|664.89|671.05|667.05|668.89|664.89|20
1621627320000|2021-05-21 20:02:00|669.26|665.26|669.86|665.86|669.86|665.86|668.89|664.89|31
1621627330000|2021-05-21 20:02:10|669.91|665.91|668.53|664.53|669.91|665.91|668.4|664.4|33
1621627340000|2021-05-21 20:02:20|668.52|664.52|667.73|663.73|668.52|664.52|667.47|663.47|22
1621627350000|2021-05-21 20:02:30|667.67|663.67|668|664|668.32|664.32|667.62|663.62|17
1621627360000|2021-05-21 20:02:40|667.91|663.91|666.68|662.68|667.91|663.91|666.68|662.68|29
1621627370000|2021-05-21 20:02:50|666.49|662.49|666.69|662.69|666.85|662.85|665.62|661.62|34
1621627380000|2021-05-21 20:03:00|666.3|662.3|666.98|662.98|666.98|662.98|666.17|662.17|28
1621627390000|2021-05-21 20:03:10|667.18|663.18|666.74|662.74|667.67|663.67|666.74|662.74|29
1621627400000|2021-05-21 20:03:20|666.67|662.67|663.64|659.64|667|663|663.64|659.64|35
1621627410000|2021-05-21 20:03:30|663.7|659.7|663.7|659.7|664.02|660.02|663.7|659.7|28
1621627420000|2021-05-21 20:03:40|663.69|659.69|663.94|659.94|664.06|660.06|663.69|659.69|21
1621627430000|2021-05-21 20:03:50|663.88|659.88|663.61|659.61|663.9|659.9|663.6|659.6|22
1621627440000|2021-05-21 20:04:00|663.58|659.58|663.2|659.2|663.6|659.6|662.55|658.55|24
1621627450000|2021-05-21 20:04:10|663.04|659.04|662.62|658.62|663.09|659.09|662.38|658.38|16
1621627460000|2021-05-21 20:04:20|662.56|658.56|661.4|657.4|662.56|658.56|661.4|657.4|25
1621627470000|2021-05-21 20:04:30|661.41|657.41|660.84|656.84|661.58|657.58|660.81|656.81|24
1621627480000|2021-05-21 20:04:40|660.78|656.78|659.94|655.94|660.79|656.79|659.94|655.94|22
1621627490000|2021-05-21 20:04:50|659.93|655.93|659.59|655.59|659.93|655.93|659.52|655.52|21
1621627500000|2021-05-21 20:05:00|659.55|655.55|657.66|653.66|659.61|655.61|657.47|653.47|22
1621627510000|2021-05-21 20:05:10|657.65|653.65|659.43|655.43|659.54|655.54|657.54|653.54|29
1621627520000|2021-05-21 20:05:20|659.41|655.41|659.65|655.65|659.69|655.69|659.12|655.12|21
1621627530000|2021-05-21 20:05:30|659.68|655.68|658.95|654.95|660.04|656.04|658.95|654.95|31
1621627540000|2021-05-21 20:05:40|658.89|654.89|658.46|654.46|658.89|654.89|658.08|654.08|25
1621627550000|2021-05-21 20:05:50|658.53|654.53|657.76|653.76|658.83|654.83|657.76|653.76|25
1621627560000|2021-05-21 20:06:00|657.99|653.99|657.69|653.69|657.99|653.99|656.7|652.7|24
1621627570000|2021-05-21 20:06:10|657.8|653.8|658.64|654.64|658.67|654.67|657.8|653.8|27
1621627580000|2021-05-21 20:06:20|658.49|654.49|659.24|655.24|659.24|655.24|658.44|654.44|26
1621627590000|2021-05-21 20:06:30|658.57|654.57|658.43|654.43|659.08|655.08|658.28|654.28|23
1621627600000|2021-05-21 20:06:40|658.37|654.37|657.23|653.23|658.43|654.43|657.23|653.23|27
1621627610000|2021-05-21 20:06:50|657.26|653.26|657.57|653.57|657.57|653.57|657.25|653.25|26
1621627620000|2021-05-21 20:07:00|657.58|653.58|658.62|654.62|658.73|654.73|657.47|653.47|24
1621627630000|2021-05-21 20:07:10|658.64|654.64|657.51|653.51|658.72|654.72|657.51|653.51|26
1621627640000|2021-05-21 20:07:20|657.46|653.46|656.6|652.6|657.52|653.52|656.49|652.49|28
1621627650000|2021-05-21 20:07:30|656.45|652.45|657.24|653.24|657.26|653.26|656.24|652.24|28
1621627660000|2021-05-21 20:07:40|656.47|652.47|656.37|652.37|656.47|652.47|655.8|651.8|28
1621627670000|2021-05-21 20:07:50|656.38|652.38|655.44|651.44|656.38|652.38|654.95|650.95|34
1621627680000|2021-05-21 20:08:00|655.49|651.49|655.34|651.34|655.49|651.49|655.21|651.21|26
1621627690000|2021-05-21 20:08:10|655.22|651.22|655.03|651.03|655.22|651.22|654.68|650.68|28
1621627700000|2021-05-21 20:08:20|655.07|651.07|657.03|653.03|657.03|653.03|654.91|650.91|30
1621627710000|2021-05-21 20:08:30|657.12|653.12|657.94|653.94|658.17|654.17|657.12|653.12|29
1621627720000|2021-05-21 20:08:40|657.87|653.87|656.01|652.01|657.87|653.87|656.01|652.01|29
1621627730000|2021-05-21 20:08:50|655.99|651.99|655.22|651.22|656|652|654.99|650.99|29
1621627740000|2021-05-21 20:09:00|655.11|651.11|654.59|650.59|655.11|651.11|654.54|650.54|29
1621627750000|2021-05-21 20:09:10|654.67|650.67|655.39|651.39|655.39|651.39|654.67|650.67|25
1621627760000|2021-05-21 20:09:20|655.44|651.44|654.92|650.92|655.85|651.85|654.64|650.64|32
1621627770000|2021-05-21 20:09:30|654.86|650.86|654.46|650.46|654.86|650.86|654.11|650.11|28
1621627780000|2021-05-21 20:09:40|654.35|650.35|653.82|649.82|654.35|650.35|653.78|649.78|33
1621627790000|2021-05-21 20:09:50|653.84|649.84|654.11|650.11|654.18|650.18|653.77|649.77|22
1621627800000|2021-05-21 20:10:00|654.45|650.45|655.87|651.87|656.06|652.06|654.45|650.45|29
1621627810000|2021-05-21 20:10:10|655.89|651.89|656.01|652.01|656.14|652.14|655.85|651.85|24
1621627820000|2021-05-21 20:10:20|656.09|652.09|654.81|650.81|656.25|652.25|654.81|650.81|26
1621627830000|2021-05-21 20:10:30|654.62|650.62|654.16|650.16|654.62|650.62|653.91|649.91|28
1621627840000|2021-05-21 20:10:40|654.17|650.17|653.65|649.65|654.17|650.17|653.64|649.64|29
1621627850000|2021-05-21 20:10:50|653.6|649.6|654.34|650.34|654.44|650.44|652.74|648.74|33
1621627860000|2021-05-21 20:11:00|654.3|650.3|653.66|649.66|654.31|650.31|653.66|649.66|31
1621627870000|2021-05-21 20:11:10|653.64|649.64|652.68|648.68|653.74|649.74|652.68|648.68|23
1621627880000|2021-05-21 20:11:20|652.67|648.67|653.65|649.65|653.84|649.84|652.53|648.53|18
1621627890000|2021-05-21 20:11:30|653.66|649.66|652.31|648.31|653.66|649.66|652.14|648.14|24
1621627900000|2021-05-21 20:11:40|652.35|648.35|652.69|648.69|652.7|648.7|652.3|648.3|17
1621627910000|2021-05-21 20:11:50|652.59|648.59|651.77|647.77|652.59|648.59|651.77|647.77|25
1621627920000|2021-05-21 20:12:00|651.75|647.75|650.97|646.97|651.76|647.76|650.97|646.97|29
1621627930000|2021-05-21 20:12:10|650.77|646.77|650.13|646.13|651.13|647.13|650.05|646.05|27
1621627940000|2021-05-21 20:12:20|650.08|646.08|649.97|645.97|650.47|646.47|649.92|645.92|29
1621627950000|2021-05-21 20:12:30|649.9|645.9|651.77|647.77|651.95|647.95|649.89|645.89|28
1621627960000|2021-05-21 20:12:40|651.53|647.53|651.5|647.5|652.17|648.17|651.5|647.5|25
1621627970000|2021-05-21 20:12:50|651.35|647.35|650.48|646.48|651.35|647.35|650.42|646.42|31
1621627980000|2021-05-21 20:13:00|650.56|646.56|651.52|647.52|651.52|647.52|650.54|646.54|27
1621627990000|2021-05-21 20:13:10|651.45|647.45|651.22|647.22|651.49|647.49|650.71|646.71|34
1621628000000|2021-05-21 20:13:20|651.2|647.2|650.62|646.62|651.33|647.33|650.62|646.62|28
1621628010000|2021-05-21 20:13:30|650.6|646.6|649.98|645.98|650.6|646.6|649.8|645.8|21
1621628020000|2021-05-21 20:13:40|650.13|646.13|649.72|645.72|650.13|646.13|649.43|645.43|16
1621628030000|2021-05-21 20:13:50|649.41|645.41|649.24|645.24|650.08|646.08|648.63|644.63|29
1621628040000|2021-05-21 20:14:00|649.36|645.36|649.21|645.21|650.03|646.03|649.21|645.21|33
1621628050000|2021-05-21 20:14:10|649.19|645.19|647.47|643.47|649.24|645.24|647.47|643.47|30
1621628060000|2021-05-21 20:14:20|647.45|643.45|648.06|644.06|648.11|644.11|647.41|643.41|27
1621628070000|2021-05-21 20:14:30|648.05|644.05|648.15|644.15|648.27|644.27|647.49|643.49|27
1621628080000|2021-05-21 20:14:40|648.14|644.14|647.26|643.26|648.14|644.14|647.23|643.23|23
1621628090000|2021-05-21 20:14:50|647.32|643.32|647.48|643.48|647.75|643.75|647.09|643.09|26
1621628100000|2021-05-21 20:15:00|647.47|643.47|646.74|642.74|647.55|643.55|646.68|642.68|25
1621628110000|2021-05-21 20:15:10|646.54|642.54|643.86|639.86|646.56|642.56|643.86|639.86|36
1621628120000|2021-05-21 20:15:20|643.85|639.85|644.25|640.25|644.62|640.62|643.26|639.26|28
1621628130000|2021-05-21 20:15:30|644.33|640.33|643.95|639.95|644.53|640.53|643.41|639.41|27
1621628140000|2021-05-21 20:15:40|643.92|639.92|643.75|639.75|644.12|640.12|643.33|639.33|27
1621628150000|2021-05-21 20:15:50|643.96|639.96|642.68|638.68|644|640|642.68|638.68|28
1621628160000|2021-05-21 20:16:00|642.62|638.62|643|639|643|639|642.07|638.07|32
1621628170000|2021-05-21 20:16:10|643.16|639.16|644.29|640.29|644.35|640.35|643.16|639.16|27
1621628180000|2021-05-21 20:16:20|644.15|640.15|641.55|637.55|644.15|640.15|641.55|637.55|32
1621628190000|2021-05-21 20:16:30|641.74|637.74|640.2|636.2|641.74|637.74|639.95|635.95|20
1621628200000|2021-05-21 20:16:40|640.04|636.04|639.97|635.97|640.87|636.87|639.97|635.97|29
1621628210000|2021-05-21 20:16:50|639.89|635.89|639.14|635.14|639.89|635.89|638.85|634.85|29
1621628220000|2021-05-21 20:17:00|639.17|635.17|639.13|635.13|639.61|635.61|639.07|635.07|26
1621628230000|2021-05-21 20:17:10|639.05|635.05|640.28|636.28|640.33|636.33|639.05|635.05|30
1621628240000|2021-05-21 20:17:20|640.36|636.36|642.02|638.02|642.06|638.06|640.36|636.36|34
1621628250000|2021-05-21 20:17:30|641.65|637.65|640.56|636.56|641.65|637.65|640.15|636.15|31
1621628260000|2021-05-21 20:17:40|640.52|636.52|640.22|636.22|640.52|636.52|640.22|636.22|25
1621628270000|2021-05-21 20:17:50|640.4|636.4|639.95|635.95|640.49|636.49|639.86|635.86|29
1621628280000|2021-05-21 20:18:00|639.75|635.75|637.49|633.49|639.75|635.75|637.16|633.16|28
1621628290000|2021-05-21 20:18:10|637.96|633.96|639.63|635.63|639.99|635.99|637.96|633.96|34
1621628300000|2021-05-21 20:18:20|639.7|635.7|641.51|637.51|641.51|637.51|639.7|635.7|34
1621628310000|2021-05-21 20:18:30|641.57|637.57|643.3|639.3|643.84|639.84|641.57|637.57|34
1621628320000|2021-05-21 20:18:40|641.53|637.53|641.49|637.49|642.93|638.93|641.42|637.42|38
1621628330000|2021-05-21 20:18:50|641.52|637.52|641.92|637.92|642.18|638.18|641.26|637.26|29
1621628340000|2021-05-21 20:19:00|642.37|638.37|643.45|639.45|643.47|639.47|642.37|638.37|30
1621628350000|2021-05-21 20:19:10|642.99|638.99|647.45|643.45|647.71|643.71|642.99|638.99|32
1621628360000|2021-05-21 20:19:20|647.46|643.46|646.94|642.94|648.07|644.07|646.85|642.85|29
1621628370000|2021-05-21 20:19:30|646.91|642.91|645.98|641.98|646.96|642.96|645.98|641.98|35
1621628380000|2021-05-21 20:19:40|645.89|641.89|645.54|641.54|646.44|642.44|645.54|641.54|25
1621628390000|2021-05-21 20:19:50|645.55|641.55|645.1|641.1|645.87|641.87|645.08|641.08|22
1621628400000|2021-05-21 20:20:00|645.07|641.07|642.89|638.89|645.07|641.07|642.51|638.51|36
1621628410000|2021-05-21 20:20:10|642.85|638.85|643.95|639.95|644.39|640.39|642.7|638.7|31
1621628420000|2021-05-21 20:20:20|643.87|639.87|642.31|638.31|643.87|639.87|642.23|638.23|34
1621628430000|2021-05-21 20:20:30|641.89|637.89|641.87|637.87|642.18|638.18|641.06|637.06|28
1621628440000|2021-05-21 20:20:40|641.85|637.85|641.35|637.35|641.85|637.85|641.21|637.21|33
1621628450000|2021-05-21 20:20:50|641.22|637.22|641.88|637.88|641.88|637.88|640.97|636.97|23
1621628460000|2021-05-21 20:21:00|641.77|637.77|641.46|637.46|641.86|637.86|641.03|637.03|33
1621628470000|2021-05-21 20:21:10|641.34|637.34|642.77|638.77|642.8|638.8|641.24|637.24|26
1621628480000|2021-05-21 20:21:20|642.79|638.79|643.27|639.27|643.8|639.8|642.79|638.79|32
1621628490000|2021-05-21 20:21:30|643.24|639.24|643.36|639.36|643.51|639.51|642.89|638.89|32
1621628500000|2021-05-21 20:21:40|643.38|639.38|644.41|640.41|644.55|640.55|643.38|639.38|33
1621628510000|2021-05-21 20:21:50|644.31|640.31|644.91|640.91|645.01|641.01|644.29|640.29|28
1621628520000|2021-05-21 20:22:00|644.82|640.82|647.51|643.51|647.51|643.51|644.82|640.82|22
1621628530000|2021-05-21 20:22:10|647.35|643.35|648.09|644.09|648.21|644.21|647.32|643.32|31
1621628540000|2021-05-21 20:22:20|648.08|644.08|647.6|643.6|648.08|644.08|647.04|643.04|31
1621628550000|2021-05-21 20:22:30|647.61|643.61|646.78|642.78|647.82|643.82|646.59|642.59|30
1621628560000|2021-05-21 20:22:40|646.8|642.8|646.17|642.17|647.17|643.17|646.17|642.17|31
1621628570000|2021-05-21 20:22:50|646.18|642.18|645.29|641.29|646.66|642.66|645.29|641.29|22
1621628580000|2021-05-21 20:23:00|645.39|641.39|644.98|640.98|645.41|641.41|644.92|640.92|31
1621628590000|2021-05-21 20:23:10|644.97|640.97|646.81|642.81|646.81|642.81|644.97|640.97|35
1621628600000|2021-05-21 20:23:20|646.44|642.44|647.5|643.5|647.57|643.57|646.27|642.27|35
1621628610000|2021-05-21 20:23:30|647.56|643.56|649.76|645.76|649.76|645.76|647.55|643.55|23
1621628620000|2021-05-21 20:23:40|650.05|646.05|648.94|644.94|650.07|646.07|648.58|644.58|36
1621628630000|2021-05-21 20:23:50|648.97|644.97|648.73|644.73|649.1|645.1|648.56|644.56|26
1621628640000|2021-05-21 20:24:00|649.27|645.27|650.63|646.63|650.63|646.63|649.27|645.27|24
1621628650000|2021-05-21 20:24:10|650.77|646.77|650.2|646.2|651.01|647.01|650.19|646.19|26
1621628660000|2021-05-21 20:24:20|650.05|646.05|650.21|646.21|650.34|646.34|649.83|645.83|30
1621628670000|2021-05-21 20:24:30|650.3|646.3|650.5|646.5|650.75|646.75|650.3|646.3|26
1621628680000|2021-05-21 20:24:40|650.49|646.49|650.74|646.74|650.77|646.77|650.49|646.49|17
1621628690000|2021-05-21 20:24:50|650.75|646.75|650.93|646.93|651|647|650.74|646.74|20
1621628700000|2021-05-21 20:25:00|650.9|646.9|651.68|647.68|651.92|647.92|650.25|646.25|35
1621628710000|2021-05-21 20:25:10|651.69|647.69|652.04|648.04|652.04|648.04|651.6|647.6|30
1621628720000|2021-05-21 20:25:20|652.03|648.03|651.89|647.89|652.11|648.11|651.41|647.41|33
1621628730000|2021-05-21 20:25:30|651.8|647.8|652.22|648.22|652.54|648.54|651.8|647.8|31
1621628740000|2021-05-21 20:25:40|652.21|648.21|652.65|648.65|652.65|648.65|651.9|647.9|29
1621628750000|2021-05-21 20:25:50|652.66|648.66|655.07|651.07|655.19|651.19|652.66|648.66|29
1621628760000|2021-05-21 20:26:00|655.2|651.2|655.15|651.15|655.23|651.23|654.65|650.65|21
1621628770000|2021-05-21 20:26:10|655.24|651.24|654.51|650.51|655.31|651.31|653.86|649.86|27
1621628780000|2021-05-21 20:26:20|654.6|650.6|654.5|650.5|654.99|650.99|653.88|649.88|36
1621628790000|2021-05-21 20:26:30|654.48|650.48|656.41|652.41|656.48|652.48|654.03|650.03|32
1621628800000|2021-05-21 20:26:40|656.53|652.53|657.41|653.41|657.55|653.55|656.48|652.48|28
1621628810000|2021-05-21 20:26:50|657.42|653.42|659.26|655.26|659.3|655.3|657.42|653.42|22
1621628820000|2021-05-21 20:27:00|659.18|655.18|659.11|655.11|659.68|655.68|659.11|655.11|21
1621628830000|2021-05-21 20:27:10|659.1|655.1|659.53|655.53|659.53|655.53|658.84|654.84|28
1621628840000|2021-05-21 20:27:20|659.56|655.56|660.56|656.56|660.56|656.56|659.32|655.32|33
1621628850000|2021-05-21 20:27:30|660.38|656.38|660.88|656.88|661.85|657.85|660.34|656.34|36
1621628860000|2021-05-21 20:27:40|660.87|656.87|662.52|658.52|662.56|658.56|660.87|656.87|32
1621628870000|2021-05-21 20:27:50|662.58|658.58|662.72|658.72|662.72|658.72|662.34|658.34|23
1621628880000|2021-05-21 20:28:00|662.71|658.71|663.35|659.35|663.78|659.78|662.71|658.71|31
1621628890000|2021-05-21 20:28:10|663.21|659.21|660.87|656.87|663.21|659.21|660.87|656.87|33
1621628900000|2021-05-21 20:28:20|660.83|656.83|662.79|658.79|662.79|658.79|660.83|656.83|31
1621628910000|2021-05-21 20:28:30|662.98|658.98|665.43|661.43|665.63|661.63|662.79|658.79|27
1621628920000|2021-05-21 20:28:40|665.5|661.5|663.93|659.93|665.5|661.5|663.89|659.89|34
1621628930000|2021-05-21 20:28:50|663.94|659.94|664.52|660.52|664.71|660.71|663.94|659.94|28
1621628940000|2021-05-21 20:29:00|664.62|660.62|665.98|661.98|667.16|663.16|664.62|660.62|25
1621628950000|2021-05-21 20:29:10|666.02|662.02|664.63|660.63|666.02|662.02|663.54|659.54|29
1621628960000|2021-05-21 20:29:20|664.62|660.62|664.71|660.71|665.24|661.24|664|660|30
1621628970000|2021-05-21 20:29:30|664.72|660.72|665.06|661.06|665.2|661.2|664.35|660.35|32
1621628980000|2021-05-21 20:29:40|665.08|661.08|665.39|661.39|665.48|661.48|664.97|660.97|29
1621628990000|2021-05-21 20:29:50|665.33|661.33|665.33|661.33|665.37|661.37|665.19|661.19|25
1621629000000|2021-05-21 20:30:00|665.32|661.32|664.63|660.63|665.81|661.81|664.63|660.63|30
1621629010000|2021-05-21 20:30:10|664.53|660.53|664.41|660.41|664.61|660.61|664.07|660.07|33
1621629020000|2021-05-21 20:30:20|664.51|660.51|664.41|660.41|664.56|660.56|663.84|659.84|30
1621629030000|2021-05-21 20:30:30|664.36|660.36|663.77|659.77|664.36|660.36|663.39|659.39|37
1621629040000|2021-05-21 20:30:40|663.68|659.68|663.77|659.77|664.04|660.04|663.43|659.43|25
1621629050000|2021-05-21 20:30:50|664.1|660.1|663.8|659.8|664.1|660.1|663.74|659.74|23
1621629060000|2021-05-21 20:31:00|663.84|659.84|664.06|660.06|664.7|660.7|663.51|659.51|33
1621629070000|2021-05-21 20:31:10|664.04|660.04|663.16|659.16|664.04|660.04|662.99|658.99|29
1621629080000|2021-05-21 20:31:20|663.04|659.04|660.74|656.74|663.04|659.04|660.74|656.74|34
1621629090000|2021-05-21 20:31:30|660.54|656.54|659.37|655.37|660.57|656.57|659.37|655.37|29
1621629100000|2021-05-21 20:31:40|659.21|655.21|659.09|655.09|659.21|655.21|658.01|654.01|35
1621629110000|2021-05-21 20:31:50|659.11|655.11|659.05|655.05|659.6|655.6|658.87|654.87|34
1621629120000|2021-05-21 20:32:00|659.11|655.11|658.98|654.98|659.83|655.83|658.98|654.98|26
1621629130000|2021-05-21 20:32:10|659.01|655.01|656.09|652.09|659.01|655.01|656.09|652.09|33
1621629140000|2021-05-21 20:32:20|656.1|652.1|656.71|652.71|656.84|652.84|656.1|652.1|29
1621629150000|2021-05-21 20:32:30|656.7|652.7|657.31|653.31|657.31|653.31|656.67|652.67|28
1621629160000|2021-05-21 20:32:40|657.41|653.41|657.25|653.25|657.59|653.59|656.85|652.85|32
1621629170000|2021-05-21 20:32:50|657.39|653.39|657.47|653.47|657.7|653.7|657.19|653.19|28
1621629180000|2021-05-21 20:33:00|657.51|653.51|658.75|654.75|658.84|654.84|657.18|653.18|31
1621629190000|2021-05-21 20:33:10|658.74|654.74|658.95|654.95|659.31|655.31|658.74|654.74|30
1621629200000|2021-05-21 20:33:20|658.94|654.94|656.82|652.82|658.94|654.94|656.82|652.82|30
1621629210000|2021-05-21 20:33:30|656.79|652.79|655.47|651.47|656.79|652.79|655.4|651.4|30
1621629220000|2021-05-21 20:33:40|655.46|651.46|654.87|650.87|655.46|651.46|654.76|650.76|28
1621629230000|2021-05-21 20:33:50|654.9|650.9|654.55|650.55|655.22|651.22|654.55|650.55|31
1621629240000|2021-05-21 20:34:00|654.61|650.61|654.53|650.53|655.1|651.1|654.5|650.5|28
1621629250000|2021-05-21 20:34:10|654.39|650.39|655.14|651.14|655.21|651.21|654.38|650.38|34
1621629260000|2021-05-21 20:34:20|655.22|651.22|655.45|651.45|655.52|651.52|655.22|651.22|24
1621629270000|2021-05-21 20:34:30|655.54|651.54|655.25|651.25|655.93|651.93|655.25|651.25|30
1621629280000|2021-05-21 20:34:40|655.19|651.19|655.08|651.08|655.8|651.8|655.06|651.06|31
1621629290000|2021-05-21 20:34:50|655.09|651.09|654.64|650.64|655.12|651.12|654.64|650.64|23
1621629300000|2021-05-21 20:35:00|654.6|650.6|653.71|649.71|654.6|650.6|653.63|649.63|22
1621629310000|2021-05-21 20:35:10|653.75|649.75|655.61|651.61|655.61|651.61|653.75|649.75|27
1621629320000|2021-05-21 20:35:20|655.62|651.62|656.92|652.92|656.92|652.92|655.57|651.57|33
1621629330000|2021-05-21 20:35:30|656.86|652.86|659.02|655.02|659.02|655.02|656.76|652.76|33
1621629340000|2021-05-21 20:35:40|659.04|655.04|661.16|657.16|661.17|657.17|659.04|655.04|32
1621629350000|2021-05-21 20:35:50|661.15|657.15|660.38|656.38|661.15|657.15|660.21|656.21|34
1621629360000|2021-05-21 20:36:00|660.35|656.35|658.77|654.77|660.35|656.35|658.77|654.77|33
1621629370000|2021-05-21 20:36:10|658.88|654.88|661.19|657.19|661.19|657.19|658.88|654.88|33
1621629380000|2021-05-21 20:36:20|661.15|657.15|662.86|658.86|662.89|658.89|661.15|657.15|27
1621629390000|2021-05-21 20:36:30|662.85|658.85|662.82|658.82|662.85|658.85|662.57|658.57|29
1621629400000|2021-05-21 20:36:40|662.83|658.83|662.78|658.78|663.24|659.24|662.78|658.78|24
1621629410000|2021-05-21 20:36:50|662.57|658.57|663.25|659.25|663.37|659.37|662.56|658.56|30
1621629420000|2021-05-21 20:37:00|663.01|659.01|661.28|657.28|663.07|659.07|661.28|657.28|35
1621629430000|2021-05-21 20:37:10|661.27|657.27|661.55|657.55|661.57|657.57|660.48|656.48|29
1621629440000|2021-05-21 20:37:20|661.54|657.54|661.08|657.08|661.62|657.62|661.06|657.06|31
1621629450000|2021-05-21 20:37:30|661.11|657.11|660.56|656.56|661.17|657.17|660.52|656.52|18
1621629460000|2021-05-21 20:37:40|660.53|656.53|659.49|655.49|660.54|656.54|659.44|655.44|28
1621629470000|2021-05-21 20:37:50|659.47|655.47|659.29|655.29|659.64|655.64|659.18|655.18|29
1621629480000|2021-05-21 20:38:00|659.33|655.33|659.85|655.85|659.9|655.9|658.91|654.91|23
1621629490000|2021-05-21 20:38:10|659.91|655.91|657.94|653.94|659.92|655.92|657.88|653.88|21
1621629500000|2021-05-21 20:38:20|657|653|654.97|650.97|657|653|654.79|650.79|35
1621629510000|2021-05-21 20:38:30|655.18|651.18|656.26|652.26|656.28|652.28|655.18|651.18|31
1621629520000|2021-05-21 20:38:40|656.25|652.25|656.83|652.83|656.83|652.83|656.09|652.09|23
1621629530000|2021-05-21 20:38:50|656.78|652.78|657.07|653.07|657.12|653.12|656.78|652.78|15
1621629540000|2021-05-21 20:39:00|657.13|653.13|657.62|653.62|658.36|654.36|657.13|653.13|30
1621629550000|2021-05-21 20:39:10|657.77|653.77|659.94|655.94|660|656|657.77|653.77|27
1621629560000|2021-05-21 20:39:20|659.95|655.95|660.27|656.27|660.27|656.27|659.9|655.9|21
1621629570000|2021-05-21 20:39:30|660.26|656.26|662.94|658.94|663.13|659.13|660.16|656.16|26
1621629580000|2021-05-21 20:39:40|662.92|658.92|662.82|658.82|663.49|659.49|662.64|658.64|28
1621629590000|2021-05-21 20:39:50|662.78|658.78|662.45|658.45|663.28|659.28|662.42|658.42|30
1621629600000|2021-05-21 20:40:00|662.38|658.38|662.29|658.29|662.54|658.54|662.05|658.05|27
1621629610000|2021-05-21 20:40:10|662.24|658.24|662.87|658.87|662.87|658.87|662.14|658.14|27
1621629620000|2021-05-21 20:40:20|662.89|658.89|663.09|659.09|663.2|659.2|662.75|658.75|30
1621629630000|2021-05-21 20:40:30|663.1|659.1|663.05|659.05|663.4|659.4|663.05|659.05|29
1621629640000|2021-05-21 20:40:40|663.01|659.01|663.4|659.4|663.72|659.72|662.79|658.79|32
1621629650000|2021-05-21 20:40:50|663.33|659.33|663.3|659.3|663.41|659.41|663.24|659.24|19
1621629660000|2021-05-21 20:41:00|663.47|659.47|663.78|659.78|663.82|659.82|663.47|659.47|12
1621629670000|2021-05-21 20:41:10|663.75|659.75|665.18|661.18|665.45|661.45|663.75|659.75|33
1621629680000|2021-05-21 20:41:20|664.86|660.86|664.82|660.82|665.64|661.64|664.82|660.82|30
1621629690000|2021-05-21 20:41:30|664.67|660.67|666.35|662.35|666.38|662.38|664.25|660.25|24
1621629700000|2021-05-21 20:41:40|666.29|662.29|665.97|661.97|666.33|662.33|665.97|661.97|20
1621629710000|2021-05-21 20:41:50|665.91|661.91|664.17|660.17|665.91|661.91|664.09|660.09|22
1621629720000|2021-05-21 20:42:00|664.16|660.16|662.51|658.51|664.19|660.19|662.51|658.51|33
1621629730000|2021-05-21 20:42:10|662.5|658.5|662.78|658.78|662.8|658.8|662.05|658.05|32
1621629740000|2021-05-21 20:42:20|663.04|659.04|663.81|659.81|663.97|659.97|663|659|32
1621629750000|2021-05-21 20:42:30|663.8|659.8|663.35|659.35|663.89|659.89|663.26|659.26|24
1621629760000|2021-05-21 20:42:40|663.3|659.3|662.04|658.04|663.32|659.32|662.04|658.04|28
1621629770000|2021-05-21 20:42:50|662.06|658.06|660.83|656.83|662.06|658.06|660.83|656.83|25
1621629780000|2021-05-21 20:43:00|660.84|656.84|659.86|655.86|660.88|656.88|659.81|655.81|25
1621629790000|2021-05-21 20:43:10|659.85|655.85|658.81|654.81|660.12|656.12|658.81|654.81|27
1621629800000|2021-05-21 20:43:20|658.77|654.77|658.31|654.31|659.07|655.07|658.26|654.26|25
1621629810000|2021-05-21 20:43:30|658.35|654.35|658.59|654.59|658.73|654.73|658.35|654.35|23
1621629820000|2021-05-21 20:43:40|658.55|654.55|658.55|654.55|658.57|654.57|658.28|654.28|15
1621629830000|2021-05-21 20:43:50|658.57|654.57|658.36|654.36|658.66|654.66|658.36|654.36|28
1621629840000|2021-05-21 20:44:00|658.32|654.32|658.36|654.36|658.39|654.39|658.26|654.26|19
1621629850000|2021-05-21 20:44:10|658.41|654.41|660.87|656.87|660.87|656.87|658.41|654.41|29
1621629860000|2021-05-21 20:44:20|661.18|657.18|662.03|658.03|662.03|658.03|661.18|657.18|34
1621629870000|2021-05-21 20:44:30|662.04|658.04|661.29|657.29|662.22|658.22|661.17|657.17|27
1621629880000|2021-05-21 20:44:40|661.36|657.36|661.52|657.52|661.53|657.53|661.08|657.08|29
1621629890000|2021-05-21 20:44:50|661.44|657.44|662.38|658.38|662.38|658.38|661.38|657.38|28
1621629900000|2021-05-21 20:45:00|662.36|658.36|662.66|658.66|663.09|659.09|662.35|658.35|36
1621629910000|2021-05-21 20:45:10|662.65|658.65|663.59|659.59|663.59|659.59|662.65|658.65|16
1621629920000|2021-05-21 20:45:20|663.63|659.63|663.54|659.54|663.78|659.78|663.33|659.33|19
1621629930000|2021-05-21 20:45:30|663.56|659.56|665.15|661.15|665.16|661.16|663.31|659.31|23
1621629940000|2021-05-21 20:45:40|665.16|661.16|663.32|659.32|665.39|661.39|663.32|659.32|37
1621629950000|2021-05-21 20:45:50|663.33|659.33|663.09|659.09|663.5|659.5|663.01|659.01|32
1621629960000|2021-05-21 20:46:00|663.12|659.12|661.15|657.15|663.19|659.19|661.15|657.15|27
1621629970000|2021-05-21 20:46:10|661.06|657.06|660.38|656.38|661.27|657.27|660.22|656.22|31
1621629980000|2021-05-21 20:46:20|660.39|656.39|659.26|655.26|660.43|656.43|659.06|655.06|28
1621629990000|2021-05-21 20:46:30|659.27|655.27|658.39|654.39|659.27|655.27|658.05|654.05|27
1621630000000|2021-05-21 20:46:40|658.38|654.38|657.43|653.43|658.38|654.38|657.43|653.43|28
1621630010000|2021-05-21 20:46:50|657.51|653.51|658.21|654.21|658.35|654.35|657.51|653.51|24
1621630020000|2021-05-21 20:47:00|658.2|654.2|657.48|653.48|658.2|654.2|657.02|653.02|32
1621630030000|2021-05-21 20:47:10|657.22|653.22|654.72|650.72|657.26|653.26|654.23|650.23|31
1621630040000|2021-05-21 20:47:20|654.86|650.86|652.23|648.23|654.86|650.86|652.23|648.23|37
1621630050000|2021-05-21 20:47:30|652.17|648.17|653.69|649.69|653.91|649.91|652.11|648.11|30
1621630060000|2021-05-21 20:47:40|653.63|649.63|653.6|649.6|653.88|649.88|653.56|649.56|23
1621630070000|2021-05-21 20:47:50|653.57|649.57|653.1|649.1|653.64|649.64|652.73|648.73|21
1621630080000|2021-05-21 20:48:00|653.09|649.09|654.78|650.78|654.78|650.78|653.07|649.07|26
1621630090000|2021-05-21 20:48:10|654.93|650.93|654.15|650.15|655.19|651.19|654.03|650.03|29
1621630100000|2021-05-21 20:48:20|653.94|649.94|654.29|650.29|654.5|650.5|653.94|649.94|25
1621630110000|2021-05-21 20:48:30|654.28|650.28|657.05|653.05|657.05|653.05|654.2|650.2|30
1621630120000|2021-05-21 20:48:40|657.09|653.09|657|653|657.37|653.37|656.59|652.59|32
1621630130000|2021-05-21 20:48:50|657.04|653.04|656.35|652.35|657.06|653.06|656.17|652.17|28
1621630140000|2021-05-21 20:49:00|656.53|652.53|654.94|650.94|656.55|652.55|654.94|650.94|33
1621630150000|2021-05-21 20:49:10|654.78|650.78|655.35|651.35|655.72|651.72|654.03|650.03|30
1621630160000|2021-05-21 20:49:20|655.33|651.33|656.51|652.51|656.51|652.51|655.26|651.26|25
1621630170000|2021-05-21 20:49:30|656.22|652.22|656.9|652.9|656.9|652.9|656.11|652.11|31
1621630180000|2021-05-21 20:49:40|657.01|653.01|657|653|657.13|653.13|656.88|652.88|25
1621630190000|2021-05-21 20:49:50|657.06|653.06|656.98|652.98|657.09|653.09|656.63|652.63|23
1621630200000|2021-05-21 20:50:00|657.05|653.05|656.84|652.84|657.12|653.12|656.84|652.84|29
1621630210000|2021-05-21 20:50:10|656.78|652.78|654.89|650.89|656.8|652.8|654.75|650.75|33
1621630220000|2021-05-21 20:50:20|654.85|650.85|654.52|650.52|654.91|650.91|654.4|650.4|24
1621630230000|2021-05-21 20:50:30|654.54|650.54|653.63|649.63|654.58|650.58|653.59|649.59|23
1621630240000|2021-05-21 20:50:40|653.67|649.67|652.45|648.45|653.68|649.68|652.45|648.45|24
1621630250000|2021-05-21 20:50:50|652.46|648.46|651.07|647.07|652.46|648.46|651|647|31
1621630260000|2021-05-21 20:51:00|651.14|647.14|651.12|647.12|651.32|647.32|651.08|647.08|28
1621630270000|2021-05-21 20:51:10|651.11|647.11|649.99|645.99|651.19|647.19|649.86|645.86|30
1621630280000|2021-05-21 20:51:20|649.98|645.98|648.48|644.48|650|646|648.48|644.48|32
1621630290000|2021-05-21 20:51:30|648.36|644.36|647.69|643.69|648.36|644.36|647.69|643.69|32
1621630300000|2021-05-21 20:51:40|647.73|643.73|647.08|643.08|648.46|644.46|647.08|643.08|35
1621630310000|2021-05-21 20:51:50|646.99|642.99|646.92|642.92|647.63|643.63|646.49|642.49|33
1621630320000|2021-05-21 20:52:00|646.82|642.82|646.08|642.08|646.84|642.84|645.64|641.64|34
1621630330000|2021-05-21 20:52:10|646.06|642.06|645.28|641.28|646.06|642.06|644.21|640.21|31
1621630340000|2021-05-21 20:52:20|645.26|641.26|643.59|639.59|645.28|641.28|643.57|639.57|31
1621630350000|2021-05-21 20:52:30|643.56|639.56|644.08|640.08|645.09|641.09|643.56|639.56|30
1621630360000|2021-05-21 20:52:40|644.09|640.09|643.08|639.08|644.11|640.11|642.91|638.91|26
1621630370000|2021-05-21 20:52:50|643.11|639.11|643.11|639.11|643.32|639.32|642.98|638.98|32
1621630380000|2021-05-21 20:53:00|643.27|639.27|643.22|639.22|643.69|639.69|643.22|639.22|25
1621630390000|2021-05-21 20:53:10|643.21|639.21|643.87|639.87|643.9|639.9|643.13|639.13|17
1621630400000|2021-05-21 20:53:20|643.56|639.56|642.9|638.9|643.72|639.72|642.89|638.89|23
1621630410000|2021-05-21 20:53:30|642.92|638.92|642.8|638.8|643.03|639.03|642.79|638.79|20
1621630420000|2021-05-21 20:53:40|642.83|638.83|643.37|639.37|643.65|639.65|642.8|638.8|24
1621630430000|2021-05-21 20:53:50|643.24|639.24|641.54|637.54|643.28|639.28|641.29|637.29|34
1621630440000|2021-05-21 20:54:00|641.51|637.51|641.6|637.6|642.12|638.12|640.72|636.72|31
1621630450000|2021-05-21 20:54:10|641.74|637.74|640.9|636.9|641.74|637.74|640.9|636.9|27
1621630460000|2021-05-21 20:54:20|640.95|636.95|641.73|637.73|642.08|638.08|640.9|636.9|29
1621630470000|2021-05-21 20:54:30|641.76|637.76|641.23|637.23|641.76|637.76|641.2|637.2|19
1621630480000|2021-05-21 20:54:40|641.09|637.09|640.11|636.11|641.09|637.09|640.11|636.11|17
1621630490000|2021-05-21 20:54:50|640.12|636.12|639.25|635.25|640.12|636.12|639.25|635.25|20
1621630500000|2021-05-21 20:55:00|639.16|635.16|639.82|635.82|639.82|635.82|639.03|635.03|18
1621630510000|2021-05-21 20:55:10|639.95|635.95|641.22|637.22|641.37|637.37|639.92|635.92|32
1621630520000|2021-05-21 20:55:20|641.21|637.21|641.04|637.04|641.47|637.47|641.02|637.02|24
1621630530000|2021-05-21 20:55:30|641.06|637.06|640.24|636.24|641.06|637.06|640.24|636.24|34
1621630540000|2021-05-21 20:55:40|640.16|636.16|639.28|635.28|640.16|636.16|639.26|635.26|29
1621630550000|2021-05-21 20:55:50|639.27|635.27|639.43|635.43|639.43|635.43|639.22|635.22|18
1621630560000|2021-05-21 20:56:00|639.55|635.55|639.58|635.58|639.77|635.77|639.54|635.54|19
1621630570000|2021-05-21 20:56:10|639.56|635.56|641.21|637.21|641.21|637.21|639.47|635.47|21
1621630580000|2021-05-21 20:56:20|641.25|637.25|645.64|641.64|645.64|641.64|641.16|637.16|38
1621630590000|2021-05-21 20:56:30|645.67|641.67|646.22|642.22|646.5|642.5|645.14|641.14|30
1621630600000|2021-05-21 20:56:40|646.25|642.25|644.94|640.94|646.26|642.26|644.49|640.49|28
1621630610000|2021-05-21 20:56:50|644.97|640.97|644.56|640.56|645.59|641.59|644.54|640.54|32
1621630620000|2021-05-21 20:57:00|644.45|640.45|645.07|641.07|645.07|641.07|644.38|640.38|19
1621630630000|2021-05-21 20:57:10|645.11|641.11|646.79|642.79|646.82|642.82|645.05|641.05|29
1621630640000|2021-05-21 20:57:20|646.76|642.76|645.04|641.04|646.82|642.82|645.04|641.04|29
1621630650000|2021-05-21 20:57:30|645.03|641.03|645.27|641.27|646|642|644.74|640.74|28
1621630660000|2021-05-21 20:57:40|645.25|641.25|645.05|641.05|645.39|641.39|645.01|641.01|29
1621630670000|2021-05-21 20:57:50|645.1|641.1|644.91|640.91|645.36|641.36|644.75|640.75|24
1621630680000|2021-05-21 20:58:00|644.94|640.94|642.85|638.85|644.94|640.94|642.62|638.62|34
1621630690000|2021-05-21 20:58:10|642.45|638.45|640.33|636.33|642.93|638.93|640.32|636.32|33
1621630700000|2021-05-21 20:58:20|640.32|636.32|640.51|636.51|640.7|636.7|640.31|636.31|23
1621630710000|2021-05-21 20:58:30|640.52|636.52|640.58|636.58|640.58|636.58|640.2|636.2|29
1621630720000|2021-05-21 20:58:40|640.63|636.63|640.07|636.07|641.02|637.02|640.06|636.06|19
1621630730000|2021-05-21 20:58:50|640.06|636.06|639.9|635.9|640.11|636.11|639.9|635.9|13
1621674000000|2021-05-22 09:00:00|670.01|666.01|670.01|666.01|670.01|666.01|670.01|666.01|1
1621674080000|2021-05-22 09:01:20|665.21|661.21|664.84|660.84|665.21|661.21|664.84|660.84|26
1621674090000|2021-05-22 09:01:30|664.8|660.8|664.39|660.39|664.8|660.8|664.35|660.35|18
1621674100000|2021-05-22 09:01:40|664.37|660.37|664.47|660.47|664.54|660.54|664.33|660.33|18
1621674110000|2021-05-22 09:01:50|664.45|660.45|664.18|660.18|664.45|660.45|664.18|660.18|18
1621674120000|2021-05-22 09:02:00|664.23|660.23|664.2|660.2|664.23|660.23|664.15|660.15|17
1621674130000|2021-05-22 09:02:10|664.23|660.23|664.94|660.94|664.94|660.94|664.21|660.21|22
1621674140000|2021-05-22 09:02:20|665.02|661.02|664.34|660.34|665.15|661.15|664.34|660.34|33
1621674150000|2021-05-22 09:02:30|664.36|660.36|664.05|660.05|664.37|660.37|663.98|659.98|19
1621674160000|2021-05-22 09:02:40|664.04|660.04|663.54|659.54|664.04|660.04|663.51|659.51|23
1621674170000|2021-05-22 09:02:50|663.31|659.31|663.54|659.54|663.59|659.59|663.31|659.31|29
1621674180000|2021-05-22 09:03:00|663.75|659.75|664.61|660.61|664.62|660.62|663.73|659.73|26
1621674190000|2021-05-22 09:03:10|664.6|660.6|665.47|661.47|665.55|661.55|664.59|660.59|26
1621674200000|2021-05-22 09:03:20|665.46|661.46|665.12|661.12|665.6|661.6|665.11|661.11|26
1621674210000|2021-05-22 09:03:30|665.14|661.14|665.33|661.33|665.33|661.33|665.06|661.06|22
1621674220000|2021-05-22 09:03:40|665.3|661.3|664.12|660.12|665.3|661.3|664.1|660.1|33
1621674230000|2021-05-22 09:03:50|664.11|660.11|664.18|660.18|664.2|660.2|664.06|660.06|23
1621674240000|2021-05-22 09:04:00|664.2|660.2|664|660|664.23|660.23|664|660|17
1621674250000|2021-05-22 09:04:10|664.01|660.01|663.99|659.99|664.02|660.02|663.98|659.98|15
1621674260000|2021-05-22 09:04:20|663.98|659.98|664.12|660.12|664.12|660.12|663.93|659.93|16
1621674270000|2021-05-22 09:04:30|664.13|660.13|664.5|660.5|664.57|660.57|664.13|660.13|27
1621674280000|2021-05-22 09:04:40|664.61|660.61|664.39|660.39|664.89|660.89|664.36|660.36|33
1621674290000|2021-05-22 09:04:50|664.42|660.42|664.68|660.68|664.69|660.69|664.42|660.42|25
1621674300000|2021-05-22 09:05:00|664.66|660.66|664.3|660.3|664.78|660.78|664.3|660.3|28
1621674310000|2021-05-22 09:05:10|664.28|660.28|664.55|660.55|664.55|660.55|664.15|660.15|23
1621674320000|2021-05-22 09:05:20|664.59|660.59|665.35|661.35|665.38|661.38|664.59|660.59|31
1621674330000|2021-05-22 09:05:30|665.4|661.4|665.86|661.86|665.96|661.96|665.35|661.35|26
1621674340000|2021-05-22 09:05:40|665.78|661.78|666.19|662.19|666.19|662.19|665.66|661.66|16
1621674350000|2021-05-22 09:05:50|666.2|662.2|665.65|661.65|666.2|662.2|665.64|661.64|37
1621674360000|2021-05-22 09:06:00|665.66|661.66|666.84|662.84|666.86|662.86|665.66|661.66|26
1621674370000|2021-05-22 09:06:10|666.83|662.83|667.32|663.32|667.33|663.33|666.81|662.81|26
1621674380000|2021-05-22 09:06:20|667.33|663.33|667.73|663.73|667.73|663.73|667.29|663.29|21
1621674390000|2021-05-22 09:06:30|667.72|663.72|667.45|663.45|667.84|663.84|667.25|663.25|30
1621674400000|2021-05-22 09:06:40|667.43|663.43|667.18|663.18|667.43|663.43|666.99|662.99|31
1621674410000|2021-05-22 09:06:50|667.22|663.22|667.4|663.4|667.44|663.44|667.2|663.2|20
1621674420000|2021-05-22 09:07:00|667.41|663.41|667.91|663.91|667.91|663.91|667.41|663.41|15
1621674430000|2021-05-22 09:07:10|667.89|663.89|667.51|663.51|668.05|664.05|667.48|663.48|32
1621674440000|2021-05-22 09:07:20|667.5|663.5|666.3|662.3|667.5|663.5|666.3|662.3|33
1621674450000|2021-05-22 09:07:30|666.28|662.28|666.74|662.74|666.76|662.76|666.28|662.28|26
1621674460000|2021-05-22 09:07:40|666.71|662.71|667.25|663.25|667.28|663.28|666.71|662.71|22
1621674470000|2021-05-22 09:07:50|667.26|663.26|666.47|662.47|667.47|663.47|666.38|662.38|27
1621674480000|2021-05-22 09:08:00|666.48|662.48|666.65|662.65|666.82|662.82|666.48|662.48|33
1621674490000|2021-05-22 09:08:10|666.69|662.69|666.31|662.31|666.74|662.74|666.27|662.27|23
1621674500000|2021-05-22 09:08:20|666.32|662.32|666.12|662.12|666.34|662.34|666.12|662.12|21
1621674510000|2021-05-22 09:08:30|666.04|662.04|665.68|661.68|666.04|662.04|665.65|661.65|32
1621674520000|2021-05-22 09:08:40|665.67|661.67|664.83|660.83|665.75|661.75|664.82|660.82|32
1621674530000|2021-05-22 09:08:50|664.84|660.84|664.75|660.75|664.91|660.91|664.73|660.73|25
1621674540000|2021-05-22 09:09:00|664.76|660.76|664.91|660.91|665.08|661.08|664.75|660.75|34
1621674550000|2021-05-22 09:09:10|664.89|660.89|664.75|660.75|664.91|660.91|664.7|660.7|26
1621674560000|2021-05-22 09:09:20|664.74|660.74|664.41|660.41|664.75|660.75|664.38|660.38|19
1621674570000|2021-05-22 09:09:30|664.35|660.35|664.21|660.21|664.35|660.35|664.15|660.15|32
1621674580000|2021-05-22 09:09:40|664.25|660.25|664.18|660.18|664.28|660.28|664.05|660.05|31
1621674590000|2021-05-22 09:09:50|664.1|660.1|663.4|659.4|664.17|660.17|663.31|659.31|28
1621674600000|2021-05-22 09:10:00|663.39|659.39|663.28|659.28|664.03|660.03|663.28|659.28|35
1621674610000|2021-05-22 09:10:10|663.22|659.22|661.46|657.46|663.22|659.22|660.81|656.81|36
1621674620000|2021-05-22 09:10:20|661.48|657.48|660.83|656.83|661.55|657.55|660.74|656.74|34
1621674630000|2021-05-22 09:10:30|660.85|656.85|661.57|657.57|661.7|657.7|660.83|656.83|33
1621674640000|2021-05-22 09:10:40|661.58|657.58|661.43|657.43|661.58|657.58|661.23|657.23|34
1621674650000|2021-05-22 09:10:50|661.41|657.41|661.68|657.68|661.77|657.77|661.13|657.13|33
1621674660000|2021-05-22 09:11:00|661.62|657.62|662.04|658.04|662.07|658.07|661.58|657.58|32
1621674670000|2021-05-22 09:11:10|662.06|658.06|662.28|658.28|662.68|658.68|661.95|657.95|35
1621674680000|2021-05-22 09:11:20|662.27|658.27|662.99|658.99|662.99|658.99|662.27|658.27|30
1621674690000|2021-05-22 09:11:30|663|659|662.92|658.92|663.07|659.07|662.72|658.72|29
1621674700000|2021-05-22 09:11:40|662.79|658.79|662.24|658.24|662.79|658.79|661.98|657.98|33
1621674710000|2021-05-22 09:11:50|662.3|658.3|662.48|658.48|662.91|658.91|662.15|658.15|34
1621674720000|2021-05-22 09:12:00|662.45|658.45|662.15|658.15|662.45|658.45|662.11|658.11|28
1621674730000|2021-05-22 09:12:10|662.14|658.14|661.87|657.87|662.15|658.15|661.8|657.8|29
1621674740000|2021-05-22 09:12:20|661.81|657.81|661.55|657.55|661.81|657.81|660.72|656.72|35
1621674750000|2021-05-22 09:12:30|661.51|657.51|661.9|657.9|661.9|657.9|661.24|657.24|32
1621674760000|2021-05-22 09:12:40|661.88|657.88|661.91|657.91|661.94|657.94|661.53|657.53|25
1621674770000|2021-05-22 09:12:50|661.87|657.87|660.79|656.79|661.87|657.87|660.79|656.79|37
1621674780000|2021-05-22 09:13:00|660.83|656.83|661.09|657.09|661.28|657.28|660.82|656.82|32
1621674790000|2021-05-22 09:13:10|661.08|657.08|661.07|657.07|661.17|657.17|660.82|656.82|29
1621674800000|2021-05-22 09:13:20|661.06|657.06|661.19|657.19|661.6|657.6|661.01|657.01|36
1621674810000|2021-05-22 09:13:30|661.3|657.3|661.68|657.68|661.73|657.73|661.19|657.19|25
1621674820000|2021-05-22 09:13:40|661.66|657.66|661.3|657.3|661.74|657.74|661.13|657.13|25
1621674830000|2021-05-22 09:13:50|661.52|657.52|662.54|658.54|662.54|658.54|661.52|657.52|31
1621674840000|2021-05-22 09:14:00|662.58|658.58|662.45|658.45|662.77|658.77|662.35|658.35|31
1621674850000|2021-05-22 09:14:10|662.44|658.44|662.72|658.72|662.72|658.72|662.16|658.16|28
1621674860000|2021-05-22 09:14:20|662.65|658.65|662.56|658.56|662.67|658.67|662.48|658.48|29
1621674870000|2021-05-22 09:14:30|662.55|658.55|663.1|659.1|663.12|659.12|662.45|658.45|24
1621674880000|2021-05-22 09:14:40|663.12|659.12|663.66|659.66|663.7|659.7|663.11|659.11|21
1621674890000|2021-05-22 09:14:50|663.71|659.71|664.33|660.33|664.33|660.33|663.71|659.71|14
1621674900000|2021-05-22 09:15:00|664.34|660.34|664.42|660.42|664.48|660.48|664.34|660.34|16
1621674910000|2021-05-22 09:15:10|664.43|660.43|663.7|659.7|665.24|661.24|663.7|659.7|35
1621674920000|2021-05-22 09:15:20|663.46|659.46|662.53|658.53|663.46|659.46|662.36|658.36|35
1621674930000|2021-05-22 09:15:30|662.57|658.57|662.55|658.55|662.58|658.58|662.15|658.15|35
1621674940000|2021-05-22 09:15:40|662.52|658.52|660.93|656.93|662.52|658.52|660.85|656.85|40
1621674950000|2021-05-22 09:15:50|660.36|656.36|658.31|654.31|660.41|656.41|658.25|654.25|38
1621674960000|2021-05-22 09:16:00|658.33|654.33|658.17|654.17|658.61|654.61|658.17|654.17|36
1621674970000|2021-05-22 09:16:10|658.07|654.07|657.87|653.87|658.07|654.07|657.56|653.56|34
1621674980000|2021-05-22 09:16:20|657.9|653.9|658.38|654.38|658.73|654.73|657.89|653.89|29
1621674990000|2021-05-22 09:16:30|658.27|654.27|657.17|653.17|658.38|654.38|657.1|653.1|34
1621675000000|2021-05-22 09:16:40|657.23|653.23|656.53|652.53|657.24|653.24|656.5|652.5|33
1621675010000|2021-05-22 09:16:50|656.58|652.58|657.62|653.62|657.74|653.74|656.58|652.58|36
1621675020000|2021-05-22 09:17:00|657.59|653.59|658.61|654.61|659.11|655.11|657.59|653.59|34
1621675030000|2021-05-22 09:17:10|658.62|654.62|657.52|653.52|658.72|654.72|657.36|653.36|36
1621675040000|2021-05-22 09:17:20|657.49|653.49|656.72|652.72|657.49|653.49|656.72|652.72|36
1621675050000|2021-05-22 09:17:30|656.64|652.64|656.8|652.8|657.09|653.09|656.64|652.64|38
1621675060000|2021-05-22 09:17:40|656.83|652.83|657.28|653.28|657.41|653.41|656.83|652.83|37
1621675070000|2021-05-22 09:17:50|657.27|653.27|657.49|653.49|657.49|653.49|657.08|653.08|20
1621675080000|2021-05-22 09:18:00|657.51|653.51|657.47|653.47|657.83|653.83|657.45|653.45|35
1621675090000|2021-05-22 09:18:10|657.5|653.5|657.58|653.58|657.69|653.69|657.44|653.44|30
1621675100000|2021-05-22 09:18:20|657.55|653.55|657.5|653.5|657.85|653.85|657.42|653.42|29
1621675110000|2021-05-22 09:18:30|657.51|653.51|656.8|652.8|657.52|653.52|656.79|652.79|28
1621675120000|2021-05-22 09:18:40|656.78|652.78|655.62|651.62|656.78|652.78|655.48|651.48|33
1621675130000|2021-05-22 09:18:50|655.61|651.61|655.52|651.52|655.97|651.97|655.51|651.51|33
1621675140000|2021-05-22 09:19:00|655.51|651.51|656.07|652.07|656.23|652.23|655.51|651.51|34
1621675150000|2021-05-22 09:19:10|655.86|651.86|656.74|652.74|656.74|652.74|655.86|651.86|25
1621675160000|2021-05-22 09:19:20|656.73|652.73|657.41|653.41|657.78|653.78|656.73|652.73|32
1621675170000|2021-05-22 09:19:30|657.28|653.28|657.32|653.32|657.51|653.51|657.17|653.17|35
1621675180000|2021-05-22 09:19:40|657.34|653.34|657.79|653.79|657.79|653.79|657.21|653.21|26
1621675190000|2021-05-22 09:19:50|657.73|653.73|658.46|654.46|658.74|654.74|657.72|653.72|35
1621675200000|2021-05-22 09:20:00|658.45|654.45|659|655|659|655|658.22|654.22|32
1621675210000|2021-05-22 09:20:10|658.98|654.98|659.33|655.33|659.48|655.48|658.98|654.98|24
1621675220000|2021-05-22 09:20:20|659.31|655.31|658.57|654.57|659.31|655.31|658.57|654.57|32
1621675230000|2021-05-22 09:20:30|658.28|654.28|658.38|654.38|658.54|654.54|657.97|653.97|38
1621675240000|2021-05-22 09:20:40|658.4|654.4|657.61|653.61|658.49|654.49|657.5|653.5|35
1621675250000|2021-05-22 09:20:50|657.66|653.66|657.68|653.68|657.77|653.77|657.13|653.13|33
1621675260000|2021-05-22 09:21:00|657.71|653.71|657.62|653.62|657.95|653.95|657.22|653.22|34
1621675270000|2021-05-22 09:21:10|657.61|653.61|658.05|654.05|658.17|654.17|657.61|653.61|35
1621675280000|2021-05-22 09:21:20|658.06|654.06|658.46|654.46|658.58|654.58|657.98|653.98|31
1621675290000|2021-05-22 09:21:30|658.39|654.39|658.18|654.18|658.41|654.41|658.1|654.1|35
1621675300000|2021-05-22 09:21:40|658.01|654.01|658.25|654.25|658.25|654.25|657.85|653.85|31
1621675310000|2021-05-22 09:21:50|658.31|654.31|658.21|654.21|658.5|654.5|658.12|654.12|32
1621675320000|2021-05-22 09:22:00|658.19|654.19|658.37|654.37|658.39|654.39|658.11|654.11|34
1621675330000|2021-05-22 09:22:10|658.39|654.39|658.3|654.3|658.61|654.61|658.21|654.21|25
1621675340000|2021-05-22 09:22:20|658.33|654.33|657.27|653.27|658.33|654.33|656.99|652.99|34
1621675350000|2021-05-22 09:22:30|657.29|653.29|657.3|653.3|657.89|653.89|657.09|653.09|35
1621675360000|2021-05-22 09:22:40|657.42|653.42|657.94|653.94|658.23|654.23|657.42|653.42|34
1621675370000|2021-05-22 09:22:50|657.91|653.91|657.78|653.78|658.16|654.16|657.53|653.53|35
1621675380000|2021-05-22 09:23:00|657.8|653.8|657.93|653.93|658.03|654.03|657.72|653.72|30
1621675390000|2021-05-22 09:23:10|657.94|653.94|658.35|654.35|658.52|654.52|657.94|653.94|26
1621675400000|2021-05-22 09:23:20|658.45|654.45|658.8|654.8|658.96|654.96|658.45|654.45|29
1621675410000|2021-05-22 09:23:30|658.79|654.79|659.06|655.06|659.06|655.06|658.74|654.74|23
1621675420000|2021-05-22 09:23:40|659.07|655.07|661.04|657.04|661.04|657.04|659.05|655.05|28
1621675430000|2021-05-22 09:23:50|661|657|663.42|659.42|663.42|659.42|661|657|36
1621675440000|2021-05-22 09:24:00|663.43|659.43|663.68|659.68|663.68|659.68|662.86|658.86|36
1621675450000|2021-05-22 09:24:10|663.66|659.66|665.61|661.61|665.61|661.61|663.52|659.52|36
1621675460000|2021-05-22 09:24:20|665.59|661.59|668.14|664.14|668.17|664.17|665.59|661.59|38
1621675470000|2021-05-22 09:24:30|667.96|663.96|666.98|662.98|668.12|664.12|666.98|662.98|33
1621675480000|2021-05-22 09:24:40|666.89|662.89|666.98|662.98|667.12|663.12|666.31|662.31|37
1621675490000|2021-05-22 09:24:50|666.85|662.85|669.14|665.14|669.25|665.25|666.85|662.85|36
1621675500000|2021-05-22 09:25:00|669.03|665.03|668.79|664.79|669.03|665.03|668.38|664.38|32
1621675510000|2021-05-22 09:25:10|668.83|664.83|669.44|665.44|669.44|665.44|668.51|664.51|35
1621675520000|2021-05-22 09:25:20|669.43|665.43|668.86|664.86|669.43|665.43|668.18|664.18|33
1621675530000|2021-05-22 09:25:30|668.87|664.87|669.11|665.11|669.3|665.3|668.74|664.74|35
1621675540000|2021-05-22 09:25:40|669.17|665.17|668.64|664.64|669.17|665.17|668.05|664.05|37
1621675550000|2021-05-22 09:25:50|668.76|664.76|668.67|664.67|669.02|665.02|668.63|664.63|30
1621675560000|2021-05-22 09:26:00|668.66|664.66|667.66|663.66|668.68|664.68|667.49|663.49|29
1621675570000|2021-05-22 09:26:10|667.71|663.71|667.41|663.41|667.89|663.89|667.37|663.37|32
1621675580000|2021-05-22 09:26:20|667.39|663.39|668.51|664.51|668.51|664.51|667.39|663.39|35
1621675590000|2021-05-22 09:26:30|668.59|664.59|669.23|665.23|669.7|665.7|668.59|664.59|35
1621675600000|2021-05-22 09:26:40|669.25|665.25|668.51|664.51|669.28|665.28|668.51|664.51|32
1621675610000|2021-05-22 09:26:50|668.56|664.56|668.83|664.83|669.37|665.37|668.56|664.56|35
1621675620000|2021-05-22 09:27:00|668.82|664.82|669.44|665.44|670.43|666.43|668.82|664.82|32
1621675630000|2021-05-22 09:27:10|669.38|665.38|669.73|665.73|669.74|665.74|669.15|665.15|37
1621675640000|2021-05-22 09:27:20|669.72|665.72|670.13|666.13|670.62|666.62|669.71|665.71|33
1621675650000|2021-05-22 09:27:30|670.11|666.11|669.59|665.59|670.52|666.52|669.56|665.56|33
1621675660000|2021-05-22 09:27:40|669.58|665.58|669.99|665.99|670.07|666.07|669.53|665.53|29
1621675670000|2021-05-22 09:27:50|669.94|665.94|670.09|666.09|670.21|666.21|669.88|665.88|29
1621675680000|2021-05-22 09:28:00|670.06|666.06|671.09|667.09|671.09|667.09|670.06|666.06|32
1621675690000|2021-05-22 09:28:10|671.19|667.19|671.73|667.73|671.73|667.73|670.82|666.82|33
1621675700000|2021-05-22 09:28:20|671.81|667.81|671.71|667.71|671.83|667.83|671.59|667.59|28
1621675710000|2021-05-22 09:28:30|671.7|667.7|671.19|667.19|671.74|667.74|671.15|667.15|34
1621675720000|2021-05-22 09:28:40|671.08|667.08|671.47|667.47|671.53|667.53|670.67|666.67|35
1621675730000|2021-05-22 09:28:50|671.45|667.45|671.37|667.37|671.45|667.45|671.11|667.11|32
1621675740000|2021-05-22 09:29:00|671.38|667.38|671.01|667.01|671.38|667.38|670.99|666.99|30
1621675750000|2021-05-22 09:29:10|671.03|667.03|670.74|666.74|671.17|667.17|670.6|666.6|36
1621675760000|2021-05-22 09:29:20|670.71|666.71|670.45|666.45|670.73|666.73|670.41|666.41|28
1621675770000|2021-05-22 09:29:30|670.4|666.4|668.69|664.69|670.4|666.4|668.69|664.69|31
1621675780000|2021-05-22 09:29:40|668.68|664.68|668.94|664.94|668.95|664.95|668.45|664.45|29
1621675790000|2021-05-22 09:29:50|668.95|664.95|668.82|664.82|668.95|664.95|668.61|664.61|27
1621675800000|2021-05-22 09:30:00|668.84|664.84|669.92|665.92|669.97|665.97|668.65|664.65|34
1621675810000|2021-05-22 09:30:10|669.93|665.93|670.66|666.66|671.1|667.1|669.93|665.93|35
1621675820000|2021-05-22 09:30:20|670.63|666.63|671.04|667.04|671.31|667.31|670.63|666.63|27
1621675830000|2021-05-22 09:30:30|671|667|670.97|666.97|671.11|667.11|670.77|666.77|34
1621675840000|2021-05-22 09:30:40|670.95|666.95|671.68|667.68|671.68|667.68|670.89|666.89|32
1621675850000|2021-05-22 09:30:50|671.69|667.69|671.32|667.32|671.75|667.75|671.31|667.31|28
1621675860000|2021-05-22 09:31:00|671.4|667.4|674.35|670.35|674.35|670.35|671.4|667.4|33
1621675870000|2021-05-22 09:31:10|674.48|670.48|678.15|674.15|678.31|674.31|674.48|670.48|38
1621675880000|2021-05-22 09:31:20|678.13|674.13|679.5|675.5|679.62|675.62|678.13|674.13|38
1621675890000|2021-05-22 09:31:30|679.4|675.4|677.72|673.72|679.4|675.4|677.71|673.71|34
1621675900000|2021-05-22 09:31:40|677.8|673.8|678.55|674.55|678.69|674.69|677.75|673.75|26
1621675910000|2021-05-22 09:31:50|678.62|674.62|678.73|674.73|679.08|675.08|678.62|674.62|34
1621675920000|2021-05-22 09:32:00|678.68|674.68|679.31|675.31|679.32|675.32|678.48|674.48|31
1621675930000|2021-05-22 09:32:10|679.51|675.51|679.36|675.36|679.87|675.87|679.36|675.36|33
1621675940000|2021-05-22 09:32:20|679.35|675.35|678.73|674.73|679.35|675.35|678.73|674.73|27
1621675950000|2021-05-22 09:32:30|678.69|674.69|678.86|674.86|679.13|675.13|678.65|674.65|32
1621675960000|2021-05-22 09:32:40|678.84|674.84|679.43|675.43|679.46|675.46|678.83|674.83|31
1621675970000|2021-05-22 09:32:50|679.44|675.44|679.96|675.96|680.13|676.13|679.43|675.43|31
1621675980000|2021-05-22 09:33:00|679.92|675.92|679.53|675.53|679.92|675.92|679.5|675.5|28
1621675990000|2021-05-22 09:33:10|679.52|675.52|678.99|674.99|679.52|675.52|678.98|674.98|30
1621676000000|2021-05-22 09:33:20|679.01|675.01|679.36|675.36|679.36|675.36|678.98|674.98|28
1621676010000|2021-05-22 09:33:30|679.37|675.37|681.39|677.39|681.71|677.71|679.32|675.32|36
1621676020000|2021-05-22 09:33:40|681.4|677.4|681.08|677.08|681.49|677.49|681.08|677.08|28
1621676030000|2021-05-22 09:33:50|681.06|677.06|679.03|675.03|681.06|677.06|679.03|675.03|36
1621676040000|2021-05-22 09:34:00|679.08|675.08|680.48|676.48|680.48|676.48|679.07|675.07|31
1621676050000|2021-05-22 09:34:10|680.49|676.49|680.83|676.83|681.06|677.06|680.38|676.38|36
1621676060000|2021-05-22 09:34:20|680.85|676.85|680.26|676.26|680.85|676.85|680.06|676.06|33
1621676070000|2021-05-22 09:34:30|680.31|676.31|679.88|675.88|680.33|676.33|679.86|675.86|20
1621676080000|2021-05-22 09:34:40|679.86|675.86|678.93|674.93|679.88|675.88|678.89|674.89|29
1621676090000|2021-05-22 09:34:50|678.9|674.9|678.84|674.84|679.06|675.06|678.84|674.84|23
1621676100000|2021-05-22 09:35:00|678.85|674.85|678.83|674.83|678.88|674.88|678.58|674.58|28
1621676110000|2021-05-22 09:35:10|678.82|674.82|678.96|674.96|679|675|677.84|673.84|29
1621676120000|2021-05-22 09:35:20|678.99|674.99|678.13|674.13|679.11|675.11|678.13|674.13|35
1621676130000|2021-05-22 09:35:30|678.12|674.12|677.49|673.49|678.12|674.12|676.93|672.93|33
1621676140000|2021-05-22 09:35:40|677.45|673.45|677.7|673.7|677.7|673.7|677.41|673.41|33
1621676150000|2021-05-22 09:35:50|677.69|673.69|677.6|673.6|677.74|673.74|677.34|673.34|32
1621676160000|2021-05-22 09:36:00|677.64|673.64|678.9|674.9|678.9|674.9|677.61|673.61|33
1621676170000|2021-05-22 09:36:10|678.96|674.96|679.83|675.83|679.86|675.86|678.95|674.95|28
1621676180000|2021-05-22 09:36:20|679.86|675.86|678.93|674.93|679.87|675.87|678.44|674.44|29
1621676190000|2021-05-22 09:36:30|678.88|674.88|678.27|674.27|679.09|675.09|678.11|674.11|33
1621676200000|2021-05-22 09:36:40|678.25|674.25|677.85|673.85|678.63|674.63|677.85|673.85|31
1621676210000|2021-05-22 09:36:50|677.84|673.84|677.73|673.73|678.11|674.11|677.48|673.48|32
1621676220000|2021-05-22 09:37:00|677.76|673.76|678.02|674.02|678.38|674.38|677.76|673.76|27
1621676230000|2021-05-22 09:37:10|678|674|678.2|674.2|678.26|674.26|677.72|673.72|33
1621676240000|2021-05-22 09:37:20|678.21|674.21|678.66|674.66|679.68|675.68|678.21|674.21|34
1621676250000|2021-05-22 09:37:30|678.63|674.63|679.38|675.38|679.4|675.4|678.53|674.53|30
1621676260000|2021-05-22 09:37:40|679.44|675.44|679.9|675.9|679.98|675.98|679.44|675.44|25
1621676270000|2021-05-22 09:37:50|679.97|675.97|680.01|676.01|680.15|676.15|679.88|675.88|23
1621676280000|2021-05-22 09:38:00|679.85|675.85|680.15|676.15|680.23|676.23|679.85|675.85|30
1621676290000|2021-05-22 09:38:10|680.58|676.58|684.68|680.68|684.72|680.72|680.58|676.58|32
1621676300000|2021-05-22 09:38:20|684.67|680.67|685.51|681.51|685.51|681.51|684.5|680.5|24
1621676310000|2021-05-22 09:38:30|685.52|681.52|685.74|681.74|685.77|681.77|685.48|681.48|21
1621676320000|2021-05-22 09:38:40|685.75|681.75|685.82|681.82|686.22|682.22|685.75|681.75|23
1621676330000|2021-05-22 09:38:50|685.73|681.73|684.52|680.52|685.74|681.74|684.52|680.52|26
1621676340000|2021-05-22 09:39:00|684.65|680.65|684.93|680.93|684.93|680.93|684.55|680.55|27
1621676350000|2021-05-22 09:39:10|684.94|680.94|685.81|681.81|685.81|681.81|684.94|680.94|32
1621676360000|2021-05-22 09:39:20|685.8|681.8|685.84|681.84|686.63|682.63|685.78|681.78|34
1621676370000|2021-05-22 09:39:30|685.82|681.82|685.88|681.88|686.04|682.04|685.63|681.63|31
1621676380000|2021-05-22 09:39:40|685.87|681.87|685.08|681.08|686.01|682.01|685.03|681.03|32
1621676390000|2021-05-22 09:39:50|685.2|681.2|684.93|680.93|685.42|681.42|684.93|680.93|30
1621676400000|2021-05-22 09:40:00|684.85|680.85|682.18|678.18|685.19|681.19|682.13|678.13|37
1621676410000|2021-05-22 09:40:10|682.26|678.26|682.05|678.05|682.29|678.29|681.75|677.75|28
1621676420000|2021-05-22 09:40:20|682.11|678.11|681.98|677.98|682.23|678.23|681.79|677.79|34
1621676430000|2021-05-22 09:40:30|681.99|677.99|682.92|678.92|682.93|678.93|681.99|677.99|27
1621676440000|2021-05-22 09:40:40|682.93|678.93|683.49|679.49|683.57|679.57|682.93|678.93|32
1621676450000|2021-05-22 09:40:50|683.6|679.6|685.26|681.26|685.26|681.26|683.6|679.6|29
1621676460000|2021-05-22 09:41:00|685.25|681.25|684.21|680.21|685.25|681.25|684.2|680.2|34
1621676470000|2021-05-22 09:41:10|684.17|680.17|683.49|679.49|684.18|680.18|682.99|678.99|30
1621676480000|2021-05-22 09:41:20|683.55|679.55|683.3|679.3|683.56|679.56|683.15|679.15|34
1621676490000|2021-05-22 09:41:30|683.29|679.29|683.06|679.06|683.29|679.29|682.77|678.77|30
1621676500000|2021-05-22 09:41:40|683.07|679.07|683.23|679.23|683.3|679.3|683.05|679.05|23
1621676510000|2021-05-22 09:41:50|683.2|679.2|682.91|678.91|683.23|679.23|682.84|678.84|26
1621676520000|2021-05-22 09:42:00|682.81|678.81|682.91|678.91|682.91|678.91|682.35|678.35|36
1621676530000|2021-05-22 09:42:10|682.94|678.94|683.09|679.09|683.51|679.51|682.94|678.94|26
1621676540000|2021-05-22 09:42:20|683.01|679.01|682.83|678.83|683.01|679.01|682.83|678.83|30
1621676550000|2021-05-22 09:42:30|682.82|678.82|681.58|677.58|682.83|678.83|681.58|677.58|25
1621676560000|2021-05-22 09:42:40|681.44|677.44|681.35|677.35|681.45|677.45|681.07|677.07|30
1621676570000|2021-05-22 09:42:50|681.36|677.36|681.08|677.08|681.52|677.52|680.9|676.9|28
1621676580000|2021-05-22 09:43:00|681.12|677.12|680.92|676.92|681.12|677.12|680.91|676.91|28
1621676590000|2021-05-22 09:43:10|680.93|676.93|680.69|676.69|681.11|677.11|680.69|676.69|27
1621676600000|2021-05-22 09:43:20|680.67|676.67|680.24|676.24|680.67|676.67|680.24|676.24|25
1621676610000|2021-05-22 09:43:30|680.25|676.25|680.08|676.08|680.56|676.56|680.03|676.03|31
1621676620000|2021-05-22 09:43:40|680.05|676.05|680.33|676.33|680.33|676.33|680.05|676.05|19
1621676630000|2021-05-22 09:43:50|680.35|676.35|681.62|677.62|681.67|677.67|680.35|676.35|33
1621676640000|2021-05-22 09:44:00|681.61|677.61|680.95|676.95|681.69|677.69|680.93|676.93|26
1621676650000|2021-05-22 09:44:10|680.87|676.87|680.82|676.82|681.01|677.01|680.63|676.63|33
1621676660000|2021-05-22 09:44:20|680.83|676.83|680.8|676.8|681.51|677.51|680.78|676.78|33
1621676670000|2021-05-22 09:44:30|680.79|676.79|680.26|676.26|680.79|676.79|680.01|676.01|22
1621676680000|2021-05-22 09:44:40|680.24|676.24|680.88|676.88|681.08|677.08|680.24|676.24|23
1621676690000|2021-05-22 09:44:50|681.1|677.1|680.63|676.63|681.1|677.1|680.54|676.54|30
1621676700000|2021-05-22 09:45:00|680.62|676.62|680.45|676.45|680.82|676.82|680.32|676.32|25
1621676710000|2021-05-22 09:45:10|680.4|676.4|679.74|675.74|680.42|676.42|679.73|675.73|27
1621676720000|2021-05-22 09:45:20|679.73|675.73|680.74|676.74|680.74|676.74|679.73|675.73|25
1621676730000|2021-05-22 09:45:30|680.75|676.75|680.27|676.27|680.97|676.97|680.27|676.27|24
1621676740000|2021-05-22 09:45:40|680.24|676.24|679.94|675.94|680.24|676.24|679.94|675.94|15
1621676750000|2021-05-22 09:45:50|680.01|676.01|679.47|675.47|680.01|676.01|679.47|675.47|24
1621676760000|2021-05-22 09:46:00|679.44|675.44|680.23|676.23|680.23|676.23|679.41|675.41|27
1621676770000|2021-05-22 09:46:10|680.45|676.45|680.89|676.89|681.65|677.65|680.45|676.45|36
1621676780000|2021-05-22 09:46:20|680.86|676.86|680.28|676.28|680.93|676.93|680.27|676.27|33
1621676790000|2021-05-22 09:46:30|680.29|676.29|679.37|675.37|680.29|676.29|678.66|674.66|31
1621676800000|2021-05-22 09:46:40|679.38|675.38|678.83|674.83|679.43|675.43|678.73|674.73|34
1621676810000|2021-05-22 09:46:50|678.82|674.82|678.15|674.15|678.82|674.82|678.09|674.09|27
1621676820000|2021-05-22 09:47:00|678.16|674.16|677.48|673.48|678.3|674.3|677.34|673.34|30
1621676830000|2021-05-22 09:47:10|677.5|673.5|678.37|674.37|678.37|674.37|677.38|673.38|33
1621676840000|2021-05-22 09:47:20|678.35|674.35|679.12|675.12|679.16|675.16|678.35|674.35|28
1621676850000|2021-05-22 09:47:30|679|675|677.89|673.89|679.01|675.01|677.89|673.89|32
1621676860000|2021-05-22 09:47:40|677.59|673.59|678.14|674.14|678.69|674.69|677.59|673.59|33
1621676870000|2021-05-22 09:47:50|678.07|674.07|678.05|674.05|678.12|674.12|677.83|673.83|35
1621676880000|2021-05-22 09:48:00|678.14|674.14|678.26|674.26|678.26|674.26|678.04|674.04|31
1621676890000|2021-05-22 09:48:10|678.27|674.27|678.59|674.59|678.67|674.67|678.22|674.22|23
1621676900000|2021-05-22 09:48:20|678.61|674.61|679.43|675.43|679.43|675.43|678.56|674.56|30
1621676910000|2021-05-22 09:48:30|679.36|675.36|679.74|675.74|679.79|675.79|679.34|675.34|26
1621676920000|2021-05-22 09:48:40|679.78|675.78|679.37|675.37|679.83|675.83|679.37|675.37|26
1621676930000|2021-05-22 09:48:50|679.33|675.33|679.26|675.26|679.48|675.48|679.12|675.12|29
1621676940000|2021-05-22 09:49:00|679.42|675.42|679.59|675.59|679.62|675.62|679.42|675.42|25
1621676950000|2021-05-22 09:49:10|679.56|675.56|679.36|675.36|679.81|675.81|679.36|675.36|24
1621676960000|2021-05-22 09:49:20|679.46|675.46|679.42|675.42|679.46|675.46|679.28|675.28|25
1621676970000|2021-05-22 09:49:30|679.5|675.5|679.8|675.8|679.8|675.8|679.43|675.43|25
1621676980000|2021-05-22 09:49:40|679.84|675.84|680.35|676.35|680.4|676.4|679.84|675.84|23
1621676990000|2021-05-22 09:49:50|680.37|676.37|680.03|676.03|680.53|676.53|680.01|676.01|28
1621677000000|2021-05-22 09:50:00|679.96|675.96|679.57|675.57|680.02|676.02|679.45|675.45|29
1621677010000|2021-05-22 09:50:10|679.56|675.56|678.65|674.65|679.57|675.57|678.65|674.65|29
1621677020000|2021-05-22 09:50:20|678.61|674.61|678.61|674.61|678.7|674.7|678.2|674.2|26
1621677030000|2021-05-22 09:50:30|678.62|674.62|678.12|674.12|678.63|674.63|678.04|674.04|28
1621677040000|2021-05-22 09:50:40|678.13|674.13|678.18|674.18|678.18|674.18|677.95|673.95|31
1621677050000|2021-05-22 09:50:50|678.22|674.22|677.97|673.97|678.23|674.23|677.95|673.95|22
1621677060000|2021-05-22 09:51:00|678.01|674.01|677.75|673.75|678.08|674.08|677.73|673.73|21
1621677070000|2021-05-22 09:51:10|677.82|673.82|677.34|673.34|677.82|673.82|677.1|673.1|34
1621677080000|2021-05-22 09:51:20|677.33|673.33|676.67|672.67|677.33|673.33|676.66|672.66|35
1621677090000|2021-05-22 09:51:30|676.68|672.68|676.34|672.34|676.71|672.71|676.15|672.15|27
1621677100000|2021-05-22 09:51:40|676.35|672.35|677.43|673.43|677.43|673.43|676.35|672.35|25
1621677110000|2021-05-22 09:51:50|677.33|673.33|677.15|673.15|677.58|673.58|677.15|673.15|26
1621677120000|2021-05-22 09:52:00|677.14|673.14|677.12|673.12|677.22|673.22|677.03|673.03|28
1621677130000|2021-05-22 09:52:10|677.18|673.18|677.71|673.71|677.72|673.72|677.09|673.09|34
1621677140000|2021-05-22 09:52:20|677.68|673.68|677.28|673.28|678.27|674.27|677.28|673.28|32
1621677150000|2021-05-22 09:52:30|677.24|673.24|676.47|672.47|677.34|673.34|676.34|672.34|34
1621677160000|2021-05-22 09:52:40|676.46|672.46|676.4|672.4|676.5|672.5|676.34|672.34|30
1621677170000|2021-05-22 09:52:50|676.41|672.41|677.22|673.22|677.49|673.49|676.41|672.41|29
1621677180000|2021-05-22 09:53:00|677.26|673.26|676.6|672.6|677.28|673.28|676.6|672.6|25
1621677190000|2021-05-22 09:53:10|676.66|672.66|676.53|672.53|676.72|672.72|676.52|672.52|26
1621677200000|2021-05-22 09:53:20|676.52|672.52|675.62|671.62|676.52|672.52|675.6|671.6|31
1621677210000|2021-05-22 09:53:30|675.7|671.7|675.47|671.47|675.9|671.9|675.47|671.47|31
1621677220000|2021-05-22 09:53:40|675.48|671.48|674.53|670.53|675.51|671.51|674.52|670.52|32
1621677230000|2021-05-22 09:53:50|674.5|670.5|675.02|671.02|675.04|671.04|674.13|670.13|34
1621677240000|2021-05-22 09:54:00|674.93|670.93|676.66|672.66|676.66|672.66|674.4|670.4|32
1621677250000|2021-05-22 09:54:10|676.63|672.63|677.48|673.48|677.48|673.48|676.42|672.42|32
1621677260000|2021-05-22 09:54:20|677.49|673.49|677.38|673.38|677.61|673.61|677.2|673.2|33
1621677270000|2021-05-22 09:54:30|677.37|673.37|675.89|671.89|677.42|673.42|675.84|671.84|35
1621677280000|2021-05-22 09:54:40|675.88|671.88|675.49|671.49|675.88|671.88|675.41|671.41|27
1621677290000|2021-05-22 09:54:50|675.53|671.53|675.8|671.8|676.42|672.42|675.53|671.53|35
1621677300000|2021-05-22 09:55:00|675.77|671.77|675.43|671.43|675.85|671.85|675.36|671.36|31
1621677310000|2021-05-22 09:55:10|675.48|671.48|675.06|671.06|675.57|671.57|674.96|670.96|32
1621677320000|2021-05-22 09:55:20|675.1|671.1|675.03|671.03|675.46|671.46|675.03|671.03|35
1621677330000|2021-05-22 09:55:30|674.98|670.98|675.7|671.7|675.7|671.7|674.8|670.8|32
1621677340000|2021-05-22 09:55:40|675.73|671.73|676.55|672.55|676.65|672.65|675.53|671.53|32
1621677350000|2021-05-22 09:55:50|676.54|672.54|676.14|672.14|676.57|672.57|675.59|671.59|28
1621677360000|2021-05-22 09:56:00|676.18|672.18|676.5|672.5|676.71|672.71|676.18|672.18|25
1621677370000|2021-05-22 09:56:10|676.51|672.51|675.72|671.72|676.69|672.69|675.72|671.72|33
1621677380000|2021-05-22 09:56:20|675.86|671.86|675.53|671.53|675.9|671.9|675.47|671.47|31
1621677390000|2021-05-22 09:56:30|675.51|671.51|674.29|670.29|675.51|671.51|674.21|670.21|34
1621677400000|2021-05-22 09:56:40|674.28|670.28|674.54|670.54|674.59|670.59|674.07|670.07|36
1621677410000|2021-05-22 09:56:50|674.57|670.57|675.12|671.12|675.24|671.24|674.56|670.56|30
1621677420000|2021-05-22 09:57:00|675.14|671.14|676.04|672.04|676.09|672.09|675.14|671.14|30
1621677430000|2021-05-22 09:57:10|676.02|672.02|675.39|671.39|676.02|672.02|675.36|671.36|29
1621677440000|2021-05-22 09:57:20|675.42|671.42|675.51|671.51|675.52|671.52|675.35|671.35|32
1621677450000|2021-05-22 09:57:30|675.52|671.52|675.79|671.79|676|672|675.28|671.28|33
1621677460000|2021-05-22 09:57:40|675.7|671.7|675.42|671.42|675.7|671.7|675.27|671.27|32
1621677470000|2021-05-22 09:57:50|675.53|671.53|675.91|671.91|675.93|671.93|675.53|671.53|28
1621677480000|2021-05-22 09:58:00|675.96|671.96|676.39|672.39|676.43|672.43|675.95|671.95|16
1621677490000|2021-05-22 09:58:10|676.37|672.37|675.81|671.81|676.38|672.38|675.81|671.81|26
1621677500000|2021-05-22 09:58:20|675.76|671.76|675.93|671.93|676.12|672.12|675.46|671.46|34
1621677510000|2021-05-22 09:58:30|675.94|671.94|675.51|671.51|676.08|672.08|675.5|671.5|31
1621677520000|2021-05-22 09:58:40|675.49|671.49|675.19|671.19|675.51|671.51|675.19|671.19|20
1621677530000|2021-05-22 09:58:50|675.21|671.21|673.8|669.8|675.21|671.21|673.78|669.78|27
1621677540000|2021-05-22 09:59:00|673.74|669.74|674.92|670.92|675.17|671.17|673.74|669.74|28
1621677550000|2021-05-22 09:59:10|674.88|670.88|674.85|670.85|674.95|670.95|674.71|670.71|26
1621677560000|2021-05-22 09:59:20|674.94|670.94|674.95|670.95|675.26|671.26|674.92|670.92|28
1621677570000|2021-05-22 09:59:30|674.98|670.98|676.55|672.55|676.55|672.55|674.98|670.98|28
1621677580000|2021-05-22 09:59:40|676.56|672.56|677.94|673.94|677.94|673.94|675.86|671.86|35
1621677590000|2021-05-22 09:59:50|677.99|673.99|679.02|675.02|679.2|675.2|677.99|673.99|32
1621677600000|2021-05-22 10:00:00|679|675|681.76|677.76|681.76|677.76|679|675|35
1621677610000|2021-05-22 10:00:10|681.86|677.86|682.15|678.15|682.84|678.84|681.73|677.73|31
1621677620000|2021-05-22 10:00:20|682.14|678.14|681.16|677.16|682.14|678.14|681.12|677.12|38
1621677630000|2021-05-22 10:00:30|681.18|677.18|682.05|678.05|682.43|678.43|681.18|677.18|34
1621677640000|2021-05-22 10:00:40|682.17|678.17|683.84|679.84|683.84|679.84|682.17|678.17|33
1621677650000|2021-05-22 10:00:50|683.85|679.85|686.44|682.44|686.44|682.44|683.85|679.85|37
1621677660000|2021-05-22 10:01:00|686.36|682.36|687.49|683.49|688.13|684.13|686.36|682.36|34
1621677670000|2021-05-22 10:01:10|687.46|683.46|687.3|683.3|687.9|683.9|686.87|682.87|36
1621677680000|2021-05-22 10:01:20|687.21|683.21|685.11|681.11|687.4|683.4|685.07|681.07|33
1621677690000|2021-05-22 10:01:30|685.07|681.07|685.36|681.36|686.43|682.43|685.07|681.07|38
1621677700000|2021-05-22 10:01:40|685.37|681.37|685.52|681.52|685.54|681.54|684.17|680.17|37
1621677710000|2021-05-22 10:01:50|685.79|681.79|685.78|681.78|685.83|681.83|685.37|681.37|35
1621677720000|2021-05-22 10:02:00|685.73|681.73|685.2|681.2|685.76|681.76|684.94|680.94|32
1621677730000|2021-05-22 10:02:10|685.23|681.23|682.99|678.99|685.24|681.24|682.99|678.99|31
1621677740000|2021-05-22 10:02:20|682.91|678.91|681.58|677.58|683.2|679.2|681.57|677.57|37
1621677750000|2021-05-22 10:02:30|681.67|677.67|682.46|678.46|682.46|678.46|681.67|677.67|35
1621677760000|2021-05-22 10:02:40|682.33|678.33|683.22|679.22|683.79|679.79|682.22|678.22|36
1621677770000|2021-05-22 10:02:50|683.15|679.15|681.94|677.94|683.15|679.15|681.94|677.94|36
1621677780000|2021-05-22 10:03:00|681.97|677.97|682|678|682.98|678.98|681.57|677.57|39
1621677790000|2021-05-22 10:03:10|681.96|677.96|682.1|678.1|682.19|678.19|681.63|677.63|39
1621677800000|2021-05-22 10:03:20|682.12|678.12|683.38|679.38|683.43|679.43|681.79|677.79|35
1621677810000|2021-05-22 10:03:30|683.37|679.37|682.16|678.16|683.37|679.37|682.11|678.11|33
1621677820000|2021-05-22 10:03:40|682.09|678.09|681.1|677.1|682.09|678.09|681.1|677.1|34
1621677830000|2021-05-22 10:03:50|681.05|677.05|680.51|676.51|681.05|677.05|680.48|676.48|28
1621677840000|2021-05-22 10:04:00|680.49|676.49|679.54|675.54|680.56|676.56|679.15|675.15|36
1621677850000|2021-05-22 10:04:10|679.52|675.52|679.54|675.54|679.9|675.9|679.17|675.17|35
1621677860000|2021-05-22 10:04:20|679.53|675.53|679.09|675.09|679.86|675.86|678.85|674.85|37
1621677870000|2021-05-22 10:04:30|679.01|675.01|678.76|674.76|679.01|675.01|678.64|674.64|30
1621677880000|2021-05-22 10:04:40|678.75|674.75|679.25|675.25|679.31|675.31|678.45|674.45|37
1621677890000|2021-05-22 10:04:50|679.38|675.38|679.52|675.52|680.26|676.26|679.38|675.38|34
1621677900000|2021-05-22 10:05:00|679.43|675.43|680.21|676.21|680.21|676.21|679.23|675.23|35
1621677910000|2021-05-22 10:05:10|680.22|676.22|679.75|675.75|680.22|676.22|679.54|675.54|30
1621677920000|2021-05-22 10:05:20|679.74|675.74|680.38|676.38|680.38|676.38|679.71|675.71|35
1621677930000|2021-05-22 10:05:30|680.37|676.37|679.82|675.82|680.53|676.53|679.75|675.75|37
1621677940000|2021-05-22 10:05:40|679.89|675.89|681.39|677.39|681.39|677.39|679.89|675.89|33
1621677950000|2021-05-22 10:05:50|681.4|677.4|683.88|679.88|684.07|680.07|681.37|677.37|38
1621677960000|2021-05-22 10:06:00|684|680|685.52|681.52|685.65|681.65|683.93|679.93|35
1621677970000|2021-05-22 10:06:10|685.51|681.51|685.28|681.28|685.62|681.62|685.2|681.2|26
1621677980000|2021-05-22 10:06:20|685.29|681.29|683.41|679.41|685.35|681.35|683.41|679.41|38
1621677990000|2021-05-22 10:06:30|683.06|679.06|684.8|680.8|684.8|680.8|683.06|679.06|36
1621678000000|2021-05-22 10:06:40|684.89|680.89|687.16|683.16|687.16|683.16|684.89|680.89|37
1621678010000|2021-05-22 10:06:50|687.17|683.17|688.4|684.4|688.46|684.46|687.17|683.17|29
1621678020000|2021-05-22 10:07:00|688.45|684.45|689|685|689.14|685.14|688.37|684.37|31
1621678030000|2021-05-22 10:07:10|689.02|685.02|688.57|684.57|689.02|685.02|688.35|684.35|30
1621678040000|2021-05-22 10:07:20|688.52|684.52|688.43|684.43|688.52|684.52|688.42|684.42|17
1621678050000|2021-05-22 10:07:30|688.44|684.44|686.55|682.55|688.46|684.46|686.55|682.55|32
1621678060000|2021-05-22 10:07:40|686.54|682.54|684.5|680.5|686.54|682.54|684.46|680.46|29
1621678070000|2021-05-22 10:07:50|684.49|680.49|687.07|683.07|687.07|683.07|684.49|680.49|31
1621678080000|2021-05-22 10:08:00|687.08|683.08|687.32|683.32|687.4|683.4|686.84|682.84|31
1621678090000|2021-05-22 10:08:10|687.2|683.2|686.79|682.79|687.25|683.25|686.64|682.64|27
1621678100000|2021-05-22 10:08:20|686.8|682.8|688.06|684.06|688.32|684.32|686.78|682.78|36
1621678110000|2021-05-22 10:08:30|688.12|684.12|689.02|685.02|689.09|685.09|688.07|684.07|33
1621678120000|2021-05-22 10:08:40|688.93|684.93|688.15|684.15|689.03|685.03|688.15|684.15|24
1621678130000|2021-05-22 10:08:50|688.14|684.14|687.79|683.79|688.18|684.18|687.64|683.64|28
1621678140000|2021-05-22 10:09:00|687.78|683.78|686.71|682.71|687.81|683.81|686.61|682.61|31
1621678150000|2021-05-22 10:09:10|686.75|682.75|686.81|682.81|686.93|682.93|686.73|682.73|18
1621678160000|2021-05-22 10:09:20|686.88|682.88|687.14|683.14|687.31|683.31|686.88|682.88|22
1621678170000|2021-05-22 10:09:30|687.12|683.12|687.75|683.75|687.93|683.93|686.96|682.96|27
1621678180000|2021-05-22 10:09:40|687.6|683.6|685.35|681.35|687.61|683.61|685.35|681.35|37
1621678190000|2021-05-22 10:09:50|685.16|681.16|685.27|681.27|685.7|681.7|684.63|680.63|32
1621678200000|2021-05-22 10:10:00|685.29|681.29|683.1|679.1|685.31|681.31|683.1|679.1|36
1621678210000|2021-05-22 10:10:10|683.11|679.11|683.44|679.44|683.72|679.72|682.75|678.75|31
1621678220000|2021-05-22 10:10:20|683.45|679.45|684.32|680.32|684.37|680.37|683.45|679.45|33
1621678230000|2021-05-22 10:10:30|684.33|680.33|685.03|681.03|685.05|681.05|684.33|680.33|30
1621678240000|2021-05-22 10:10:40|685.02|681.02|683.24|679.24|685.02|681.02|683.16|679.16|36
1621678250000|2021-05-22 10:10:50|683.21|679.21|683.82|679.82|683.82|679.82|683.21|679.21|34
1621678260000|2021-05-22 10:11:00|683.87|679.87|683.25|679.25|683.94|679.94|683.25|679.25|31
1621678270000|2021-05-22 10:11:10|683.3|679.3|683.19|679.19|683.3|679.3|683.17|679.17|25
1621678280000|2021-05-22 10:11:20|683.18|679.18|684.05|680.05|684.05|680.05|682.87|678.87|33
1621678290000|2021-05-22 10:11:30|684.11|680.11|685.48|681.48|685.55|681.55|684.05|680.05|30
1621678300000|2021-05-22 10:11:40|685.5|681.5|685.13|681.13|685.5|681.5|684.87|680.87|33
1621678310000|2021-05-22 10:11:50|685.19|681.19|685.21|681.21|686.17|682.17|685.02|681.02|38
1621678320000|2021-05-22 10:12:00|685.26|681.26|686.24|682.24|686.24|682.24|685.24|681.24|34
1621678330000|2021-05-22 10:12:10|686.23|682.23|686.44|682.44|686.89|682.89|686.23|682.23|28
1621678340000|2021-05-22 10:12:20|686.43|682.43|685.22|681.22|686.51|682.51|684.71|680.71|36
1621678350000|2021-05-22 10:12:30|685.52|681.52|685.27|681.27|685.57|681.57|685.07|681.07|30
1621678360000|2021-05-22 10:12:40|685.25|681.25|684.97|680.97|685.37|681.37|684.76|680.76|30
1621678370000|2021-05-22 10:12:50|684.96|680.96|685.57|681.57|685.58|681.58|684.96|680.96|31
1621678380000|2021-05-22 10:13:00|685.72|681.72|684.84|680.84|685.96|681.96|684.76|680.76|35
1621678390000|2021-05-22 10:13:10|684.85|680.85|685.5|681.5|685.5|681.5|684.84|680.84|30
1621678400000|2021-05-22 10:13:20|685.49|681.49|685.92|681.92|686.05|682.05|685.49|681.49|30
1621678410000|2021-05-22 10:13:30|685.89|681.89|686.23|682.23|686.3|682.3|685.88|681.88|33
1621678420000|2021-05-22 10:13:40|686.27|682.27|687.37|683.37|687.38|683.38|686.27|682.27|31
1621678430000|2021-05-22 10:13:50|687.38|683.38|686.88|682.88|687.39|683.39|686.83|682.83|35
1621678440000|2021-05-22 10:14:00|686.89|682.89|687.41|683.41|687.41|683.41|686.87|682.87|29
1621678450000|2021-05-22 10:14:10|687.46|683.46|687.98|683.98|688.57|684.57|687.46|683.46|36
1621678460000|2021-05-22 10:14:20|687.96|683.96|687.95|683.95|688.31|684.31|687.82|683.82|33
1621678470000|2021-05-22 10:14:30|687.98|683.98|689.71|685.71|689.77|685.77|687.91|683.91|34
1621678480000|2021-05-22 10:14:40|689.68|685.68|690.12|686.12|690.22|686.22|689.56|685.56|30
1621678490000|2021-05-22 10:14:50|690.13|686.13|689.57|685.57|690.2|686.2|689.57|685.57|26
1621678500000|2021-05-22 10:15:00|689.55|685.55|690.25|686.25|690.29|686.29|689.39|685.39|35
1621678510000|2021-05-22 10:15:10|690.28|686.28|690.32|686.32|690.32|686.32|689.38|685.38|34
1621678520000|2021-05-22 10:15:20|690.25|686.25|691.17|687.17|691.17|687.17|690.22|686.22|31
1621678530000|2021-05-22 10:15:30|691.19|687.19|692.01|688.01|692.01|688.01|691.19|687.19|31
1621678540000|2021-05-22 10:15:40|692.03|688.03|692.85|688.85|692.85|688.85|692.03|688.03|29
1621678550000|2021-05-22 10:15:50|692.97|688.97|692.63|688.63|693.01|689.01|692.03|688.03|30
1621678560000|2021-05-22 10:16:00|692.54|688.54|692.67|688.67|692.73|688.73|692.37|688.37|28
1621678570000|2021-05-22 10:16:10|692.66|688.66|693.46|689.46|693.49|689.49|692.61|688.61|33
1621678580000|2021-05-22 10:16:20|693.47|689.47|694.73|690.73|694.73|690.73|693.47|689.47|27
1621678590000|2021-05-22 10:16:30|694.8|690.8|695.86|691.86|695.86|691.86|694.8|690.8|27
1621678600000|2021-05-22 10:16:40|695.89|691.89|695.94|691.94|696.02|692.02|695.67|691.67|27
1621678610000|2021-05-22 10:16:50|695.96|691.96|696.97|692.97|697.04|693.04|695.96|691.96|24
1621678620000|2021-05-22 10:17:00|696.98|692.98|697.46|693.46|697.56|693.56|696.95|692.95|31
1621678630000|2021-05-22 10:17:10|697.47|693.47|698.16|694.16|698.16|694.16|697.47|693.47|30
1621678640000|2021-05-22 10:17:20|698.19|694.19|700.17|696.17|700.17|696.17|698.19|694.19|31
1621678650000|2021-05-22 10:17:30|700.19|696.19|699.4|695.4|700.98|696.98|699.4|695.4|37
1621678660000|2021-05-22 10:17:40|699.37|695.37|698.61|694.61|699.37|695.37|698.31|694.31|34
1621678670000|2021-05-22 10:17:50|698.63|694.63|698.56|694.56|698.68|694.68|698.41|694.41|28
1621678680000|2021-05-22 10:18:00|698.58|694.58|699.57|695.57|699.61|695.61|698.57|694.57|29
1621678690000|2021-05-22 10:18:10|699.56|695.56|699.27|695.27|699.85|695.85|699.27|695.27|33
1621678700000|2021-05-22 10:18:20|699.32|695.32|699.45|695.45|699.69|695.69|699.31|695.31|35
1621678710000|2021-05-22 10:18:30|699.44|695.44|698.36|694.36|699.44|695.44|698.26|694.26|28
1621678720000|2021-05-22 10:18:40|698.43|694.43|697.91|693.91|698.46|694.46|697.73|693.73|31
1621678730000|2021-05-22 10:18:50|697.76|693.76|696.89|692.89|697.83|693.83|696.33|692.33|31
1621678740000|2021-05-22 10:19:00|696.85|692.85|695.91|691.91|697.2|693.2|695.91|691.91|36
1621678750000|2021-05-22 10:19:10|695.95|691.95|696.37|692.37|696.58|692.58|695.57|691.57|29
1621678760000|2021-05-22 10:19:20|696.35|692.35|694.99|690.99|696.35|692.35|694.99|690.99|35
1621678770000|2021-05-22 10:19:30|694.97|690.97|691.61|687.61|694.99|690.99|691.61|687.61|32
1621678780000|2021-05-22 10:19:40|691.58|687.58|692.12|688.12|692.47|688.47|691.47|687.47|37
1621678790000|2021-05-22 10:19:50|692.15|688.15|691.95|687.95|692.3|688.3|691.65|687.65|38
1621678800000|2021-05-22 10:20:00|691.86|687.86|691.3|687.3|691.86|687.86|690.89|686.89|36
1621678810000|2021-05-22 10:20:10|691.31|687.31|691.88|687.88|691.88|687.88|691.01|687.01|31
1621678820000|2021-05-22 10:20:20|692.2|688.2|693.42|689.42|693.42|689.42|692.2|688.2|31
1621678830000|2021-05-22 10:20:30|693.53|689.53|692.4|688.4|693.55|689.55|692.4|688.4|34
1621678840000|2021-05-22 10:20:40|692.28|688.28|691.43|687.43|692.28|688.28|691.43|687.43|36
1621678850000|2021-05-22 10:20:50|691.36|687.36|691.52|687.52|691.55|687.55|690.91|686.91|36
1621678860000|2021-05-22 10:21:00|691.57|687.57|691.45|687.45|691.74|687.74|691.41|687.41|32
1621678870000|2021-05-22 10:21:10|691.36|687.36|689.77|685.77|691.36|687.36|689.77|685.77|37
1621678880000|2021-05-22 10:21:20|689.7|685.7|690.2|686.2|690.24|686.24|689.43|685.43|26
1621678890000|2021-05-22 10:21:30|690.17|686.17|689.34|685.34|690.18|686.18|689.34|685.34|36
1621678900000|2021-05-22 10:21:40|689.2|685.2|689.4|685.4|689.42|685.42|689.19|685.19|28
1621678910000|2021-05-22 10:21:50|689.43|685.43|689.75|685.75|689.78|685.78|689.4|685.4|25
1621678920000|2021-05-22 10:22:00|689.74|685.74|688.42|684.42|689.74|685.74|688.42|684.42|31
1621678930000|2021-05-22 10:22:10|688.41|684.41|688.35|684.35|688.49|684.49|688.3|684.3|27
1621678940000|2021-05-22 10:22:20|688.34|684.34|687.67|683.67|688.34|684.34|687.51|683.51|35
1621678950000|2021-05-22 10:22:30|687.71|683.71|687.67|683.67|687.78|683.78|687.49|683.49|32
1621678960000|2021-05-22 10:22:40|687.73|683.73|687.99|683.99|688.11|684.11|687.65|683.65|31
1621678970000|2021-05-22 10:22:50|688|684|688.48|684.48|688.61|684.61|687.95|683.95|33
1621678980000|2021-05-22 10:23:00|688.53|684.53|688.44|684.44|688.53|684.53|688.27|684.27|25
1621678990000|2021-05-22 10:23:10|688.36|684.36|687.61|683.61|688.49|684.49|687.61|683.61|23
1621679000000|2021-05-22 10:23:20|687.51|683.51|687.56|683.56|687.56|683.56|687.37|683.37|19
1621679010000|2021-05-22 10:23:30|687.55|683.55|686.76|682.76|687.6|683.6|686.59|682.59|38
1621679020000|2021-05-22 10:23:40|686.71|682.71|687.15|683.15|687.18|683.18|686.71|682.71|28
1621679030000|2021-05-22 10:23:50|687.29|683.29|687.5|683.5|687.72|683.72|687.29|683.29|34
1621679040000|2021-05-22 10:24:00|687.47|683.47|687.01|683.01|687.47|683.47|686.73|682.73|34
1621679050000|2021-05-22 10:24:10|686.83|682.83|686.38|682.38|686.84|682.84|686.26|682.26|32
1621679060000|2021-05-22 10:24:20|686.28|682.28|686.15|682.15|686.5|682.5|686.12|682.12|33
1621679070000|2021-05-22 10:24:30|686.16|682.16|685.53|681.53|686.29|682.29|685.53|681.53|33
1621679080000|2021-05-22 10:24:40|685.47|681.47|684.36|680.36|685.47|681.47|684.36|680.36|32
1621679090000|2021-05-22 10:24:50|684.35|680.35|684.64|680.64|684.64|680.64|684.25|680.25|33
1621679100000|2021-05-22 10:25:00|684.77|680.77|684.87|680.87|684.98|680.98|684.77|680.77|28
1621679110000|2021-05-22 10:25:10|684.86|680.86|685.75|681.75|686.17|682.17|684.82|680.82|30
1621679120000|2021-05-22 10:25:20|685.68|681.68|687.49|683.49|687.68|683.68|685.52|681.52|27
1621679130000|2021-05-22 10:25:30|687.8|683.8|688.29|684.29|688.34|684.34|687.8|683.8|27
1621679140000|2021-05-22 10:25:40|688.33|684.33|688.33|684.33|688.49|684.49|688.05|684.05|36
1621679150000|2021-05-22 10:25:50|688.29|684.29|687.72|683.72|688.29|684.29|687.35|683.35|35
1621679160000|2021-05-22 10:26:00|687.73|683.73|688.63|684.63|688.63|684.63|687.66|683.66|33
1621679170000|2021-05-22 10:26:10|688.71|684.71|689.76|685.76|690.47|686.47|688.71|684.71|37
1621679180000|2021-05-22 10:26:20|689.74|685.74|688.81|684.81|689.92|685.92|688.81|684.81|31
1621679190000|2021-05-22 10:26:30|688.8|684.8|689|685|689.05|685.05|688.8|684.8|30
1621679200000|2021-05-22 10:26:40|688.92|684.92|689.02|685.02|689.35|685.35|688.91|684.91|21
1621679210000|2021-05-22 10:26:50|689.01|685.01|689.92|685.92|690.01|686.01|689.01|685.01|27
1621679220000|2021-05-22 10:27:00|689.98|685.98|690.31|686.31|690.44|686.44|689.91|685.91|28
1621679230000|2021-05-22 10:27:10|690.36|686.36|690.64|686.64|690.64|686.64|689.64|685.64|30
1621679240000|2021-05-22 10:27:20|691.23|687.23|691.71|687.71|692.31|688.31|691.23|687.23|30
1621679250000|2021-05-22 10:27:30|691.69|687.69|691.69|687.69|691.8|687.8|691.65|687.65|30
1621679260000|2021-05-22 10:27:40|691.7|687.7|691.79|687.79|691.79|687.79|691.57|687.57|28
1621679270000|2021-05-22 10:27:50|691.8|687.8|691.85|687.85|691.88|687.88|691.75|687.75|11
1621679280000|2021-05-22 10:28:00|691.88|687.88|692.85|688.85|692.85|688.85|691.79|687.79|28
1621679290000|2021-05-22 10:28:10|692.78|688.78|691.47|687.47|692.78|688.78|691.36|687.36|27
1621679300000|2021-05-22 10:28:20|691.46|687.46|691.57|687.57|691.95|687.95|691.46|687.46|29
1621679310000|2021-05-22 10:28:30|691.58|687.58|691.9|687.9|691.9|687.9|691.44|687.44|24
1621679320000|2021-05-22 10:28:40|691.93|687.93|692.31|688.31|692.33|688.33|691.93|687.93|23
1621679330000|2021-05-22 10:28:50|692.3|688.3|693.02|689.02|693.04|689.04|692.3|688.3|27
1621679340000|2021-05-22 10:29:00|693|689|695.75|691.75|695.75|691.75|693|689|32
1621679350000|2021-05-22 10:29:10|695.72|691.72|695.51|691.51|696.53|692.53|695.12|691.12|38
1621679360000|2021-05-22 10:29:20|695.58|691.58|696.04|692.04|696.04|692.04|695.55|691.55|29
1621679370000|2021-05-22 10:29:30|696.07|692.07|695.01|691.01|696.24|692.24|694.78|690.78|36
1621679380000|2021-05-22 10:29:40|695|691|694.91|690.91|695.23|691.23|694.56|690.56|32
1621679390000|2021-05-22 10:29:50|694.95|690.95|696.25|692.25|696.49|692.49|694.94|690.94|32
1621679400000|2021-05-22 10:30:00|696.21|692.21|697.78|693.78|697.78|693.78|696.21|692.21|33
1621679410000|2021-05-22 10:30:10|697.8|693.8|697.62|693.62|698.51|694.51|697.62|693.62|36
1621679420000|2021-05-22 10:30:20|697.63|693.63|697.68|693.68|697.96|693.96|697.63|693.63|28
1621679430000|2021-05-22 10:30:30|697.64|693.64|695.75|691.75|697.71|693.71|695.75|691.75|31
1621679440000|2021-05-22 10:30:40|695.76|691.76|694.67|690.67|695.87|691.87|694.52|690.52|36
1621679450000|2021-05-22 10:30:50|694.87|690.87|695.01|691.01|695.68|691.68|694.44|690.44|34
1621679460000|2021-05-22 10:31:00|695.15|691.15|695.33|691.33|695.41|691.41|694.82|690.82|31
1621679470000|2021-05-22 10:31:10|695.35|691.35|697.66|693.66|697.69|693.69|695.35|691.35|38
1621679480000|2021-05-22 10:31:20|697.69|693.69|696.3|692.3|697.86|693.86|696.13|692.13|35
1621679490000|2021-05-22 10:31:30|696.22|692.22|696.28|692.28|696.5|692.5|696|692|34
1621679500000|2021-05-22 10:31:40|696.27|692.27|695.73|691.73|696.69|692.69|695.58|691.58|37
1621679510000|2021-05-22 10:31:50|695.74|691.74|695.72|691.72|695.74|691.74|695.35|691.35|32
1621679520000|2021-05-22 10:32:00|695.73|691.73|696.85|692.85|696.86|692.86|695.72|691.72|29
1621679530000|2021-05-22 10:32:10|696.84|692.84|697.03|693.03|697.47|693.47|696.83|692.83|28
1621679540000|2021-05-22 10:32:20|697.11|693.11|696.45|692.45|697.11|693.11|695.8|691.8|35
1621679550000|2021-05-22 10:32:30|696.67|692.67|697.03|693.03|697.09|693.09|696.61|692.61|30
1621679560000|2021-05-22 10:32:40|696.88|692.88|697.48|693.48|697.48|693.48|696.8|692.8|29
1621679570000|2021-05-22 10:32:50|697.51|693.51|699.66|695.66|699.71|695.71|697.48|693.48|37
1621679580000|2021-05-22 10:33:00|699.5|695.5|698.56|694.56|699.5|695.5|698.53|694.53|35
1621679590000|2021-05-22 10:33:10|698.6|694.6|697.76|693.76|698.61|694.61|697.67|693.67|32
1621679600000|2021-05-22 10:33:20|697.75|693.75|698.14|694.14|698.32|694.32|697.58|693.58|33
1621679610000|2021-05-22 10:33:30|698.15|694.15|699.65|695.65|699.65|695.65|698.15|694.15|35
1621679620000|2021-05-22 10:33:40|699.66|695.66|701.05|697.05|701.15|697.15|699.44|695.44|33
1621679630000|2021-05-22 10:33:50|701|697|700.08|696.08|701|697|700.08|696.08|38
1621679640000|2021-05-22 10:34:00|700.09|696.09|700.5|696.5|701.01|697.01|700.09|696.09|35
1621679650000|2021-05-22 10:34:10|700.43|696.43|699.95|695.95|700.43|696.43|698.95|694.95|35
1621679660000|2021-05-22 10:34:20|699.99|695.99|699.29|695.29|700.33|696.33|699.28|695.28|39
1621679670000|2021-05-22 10:34:30|699.31|695.31|699.34|695.34|699.39|695.39|698.99|694.99|31
1621679680000|2021-05-22 10:34:40|699.38|695.38|699.55|695.55|699.64|695.64|698.93|694.93|32
1621679690000|2021-05-22 10:34:50|699.54|695.54|698.94|694.94|699.54|695.54|698.85|694.85|34
1621679700000|2021-05-22 10:35:00|698.95|694.95|698.83|694.83|699.19|695.19|698.83|694.83|28
1621679710000|2021-05-22 10:35:10|698.79|694.79|697.6|693.6|698.79|694.79|697.33|693.33|34
1621679720000|2021-05-22 10:35:20|697.71|693.71|697.88|693.88|698.52|694.52|697.71|693.71|36
1621679730000|2021-05-22 10:35:30|697.86|693.86|698.58|694.58|698.74|694.74|697.86|693.86|32
1621679740000|2021-05-22 10:35:40|698.56|694.56|698.62|694.62|698.73|694.73|698.4|694.4|33
1621679750000|2021-05-22 10:35:50|698.6|694.6|698.68|694.68|698.68|694.68|698.38|694.38|29
1621679760000|2021-05-22 10:36:00|698.69|694.69|699.64|695.64|699.64|695.64|698.38|694.38|33
1621679770000|2021-05-22 10:36:10|699.66|695.66|701.37|697.37|701.43|697.43|699.66|695.66|34
1621679780000|2021-05-22 10:36:20|701.4|697.4|701.04|697.04|701.4|697.4|700.67|696.67|37
1621679790000|2021-05-22 10:36:30|700.99|696.99|703.17|699.17|703.18|699.18|700.99|696.99|33
1621679800000|2021-05-22 10:36:40|703.13|699.13|702.98|698.98|703.32|699.32|702.09|698.09|38
1621679810000|2021-05-22 10:36:50|703|699|702.77|698.77|703.29|699.29|702.76|698.76|29
1621679820000|2021-05-22 10:37:00|702.76|698.76|703.07|699.07|703.07|699.07|701.44|697.44|34
1621679830000|2021-05-22 10:37:10|703.12|699.12|704.53|700.53|704.62|700.62|703.12|699.12|34
1621679840000|2021-05-22 10:37:20|704.52|700.52|705.18|701.18|705.2|701.2|704.07|700.07|36
1621679850000|2021-05-22 10:37:30|705.14|701.14|705|701|705.18|701.18|703.71|699.71|33
1621679860000|2021-05-22 10:37:40|704.99|700.99|703.75|699.75|705.02|701.02|703.32|699.32|37
1621679870000|2021-05-22 10:37:50|703.73|699.73|703.26|699.26|703.73|699.73|702.72|698.72|32
1621679880000|2021-05-22 10:38:00|703.22|699.22|704.5|700.5|705.43|701.43|703.06|699.06|39
1621679890000|2021-05-22 10:38:10|704.44|700.44|704.6|700.6|704.6|700.6|703.9|699.9|34
1621679900000|2021-05-22 10:38:20|704.61|700.61|704.91|700.91|705.09|701.09|703.57|699.57|38
1621679910000|2021-05-22 10:38:30|704.93|700.93|704.57|700.57|705.19|701.19|704.52|700.52|36
1621679920000|2021-05-22 10:38:40|704.58|700.58|703.55|699.55|704.58|700.58|703.32|699.32|35
1621679930000|2021-05-22 10:38:50|703.57|699.57|702.42|698.42|703.59|699.59|702.42|698.42|33
1621679940000|2021-05-22 10:39:00|702.37|698.37|703.41|699.41|703.41|699.41|702.37|698.37|31
1621679950000|2021-05-22 10:39:10|703.38|699.38|703.18|699.18|703.47|699.47|702.54|698.54|35
1621679960000|2021-05-22 10:39:20|703.4|699.4|703.13|699.13|703.79|699.79|702.33|698.33|38
1621679970000|2021-05-22 10:39:30|703.04|699.04|703.1|699.1|703.1|699.1|702.36|698.36|35
1621679980000|2021-05-22 10:39:40|703.11|699.11|702.69|698.69|703.16|699.16|702.69|698.69|34
1621679990000|2021-05-22 10:39:50|702.68|698.68|702.68|698.68|702.77|698.77|701.97|697.97|35
1621680000000|2021-05-22 10:40:00|702.97|698.97|703.45|699.45|703.85|699.85|702.97|698.97|35
1621680010000|2021-05-22 10:40:10|703.49|699.49|704.57|700.57|704.63|700.63|703.3|699.3|33
1621680020000|2021-05-22 10:40:20|704.47|700.47|705.3|701.3|705.58|701.58|704.41|700.41|37
1621680030000|2021-05-22 10:40:30|705.45|701.45|706.96|702.96|707.33|703.33|705.39|701.39|33
1621680040000|2021-05-22 10:40:40|706.9|702.9|706.7|702.7|707.19|703.19|706.62|702.62|33
1621680050000|2021-05-22 10:40:50|706.66|702.66|706.16|702.16|706.92|702.92|706.16|702.16|35
1621680060000|2021-05-22 10:41:00|706.13|702.13|707|703|707.38|703.38|706.07|702.07|38
1621680070000|2021-05-22 10:41:10|707.07|703.07|707.28|703.28|707.28|703.28|706.74|702.74|31
1621680080000|2021-05-22 10:41:20|707.23|703.23|706.51|702.51|707.3|703.3|706.16|702.16|38
1621680090000|2021-05-22 10:41:30|706.55|702.55|706.34|702.34|706.66|702.66|706.18|702.18|37
1621680100000|2021-05-22 10:41:40|706.33|702.33|706.36|702.36|706.43|702.43|706.16|702.16|32
1621680110000|2021-05-22 10:41:50|706.35|702.35|706.55|702.55|706.75|702.75|706.35|702.35|29
1621680120000|2021-05-22 10:42:00|706.49|702.49|706.77|702.77|706.97|702.97|706.31|702.31|36
1621680130000|2021-05-22 10:42:10|706.78|702.78|707.31|703.31|707.64|703.64|706.78|702.78|34
1621680140000|2021-05-22 10:42:20|707.29|703.29|707.08|703.08|707.37|703.37|706.78|702.78|33
1621680150000|2021-05-22 10:42:30|707.09|703.09|707.45|703.45|707.53|703.53|706.91|702.91|32
1621680160000|2021-05-22 10:42:40|707.46|703.46|707.04|703.04|707.65|703.65|707.03|703.03|39
1621680170000|2021-05-22 10:42:50|707.09|703.09|706.88|702.88|707.26|703.26|706.88|702.88|34
1621680180000|2021-05-22 10:43:00|706.87|702.87|707.78|703.78|708.43|704.43|706.87|702.87|38
1621680190000|2021-05-22 10:43:10|707.79|703.79|707.59|703.59|707.79|703.79|707.34|703.34|36
1621680200000|2021-05-22 10:43:20|707.63|703.63|707.27|703.27|707.82|703.82|707.26|703.26|30
1621680210000|2021-05-22 10:43:30|707.46|703.46|707.14|703.14|707.88|703.88|707.14|703.14|31
1621680220000|2021-05-22 10:43:40|707.05|703.05|707.22|703.22|707.62|703.62|706.92|702.92|31
1621680230000|2021-05-22 10:43:50|707.24|703.24|707.37|703.37|707.5|703.5|707.22|703.22|27
1621680240000|2021-05-22 10:44:00|707.43|703.43|707.19|703.19|707.44|703.44|706.96|702.96|30
1621680250000|2021-05-22 10:44:10|707.2|703.2|707.64|703.64|707.64|703.64|707.2|703.2|22
1621680260000|2021-05-22 10:44:20|707.65|703.65|709.64|705.64|709.64|705.64|707.65|703.65|32
1621680270000|2021-05-22 10:44:30|709.65|705.65|710.39|706.39|710.52|706.52|709.21|705.21|34
1621680280000|2021-05-22 10:44:40|710.38|706.38|709.22|705.22|710.5|706.5|709.17|705.17|36
1621680290000|2021-05-22 10:44:50|709.23|705.23|710.76|706.76|710.76|706.76|709.2|705.2|34
1621680300000|2021-05-22 10:45:00|710.78|706.78|711.74|707.74|711.97|707.97|710.78|706.78|33
1621680310000|2021-05-22 10:45:10|711.64|707.64|710.94|706.94|711.74|707.74|710.94|706.94|37
1621680320000|2021-05-22 10:45:20|710.76|706.76|709.4|705.4|710.76|706.76|709.16|705.16|37
1621680330000|2021-05-22 10:45:30|709.55|705.55|709.47|705.47|709.94|705.94|709.42|705.42|32
1621680340000|2021-05-22 10:45:40|709.5|705.5|709.03|705.03|709.62|705.62|708.91|704.91|33
1621680350000|2021-05-22 10:45:50|709.06|705.06|708.84|704.84|709.57|705.57|708.84|704.84|28
1621680360000|2021-05-22 10:46:00|708.83|704.83|710.61|706.61|711.08|707.08|708.83|704.83|36
1621680370000|2021-05-22 10:46:10|710.62|706.62|710.37|706.37|711.38|707.38|710.32|706.32|33
1621680380000|2021-05-22 10:46:20|710.35|706.35|712.53|708.53|712.98|708.98|710.26|706.26|38
1621680390000|2021-05-22 10:46:30|712.62|708.62|714.69|710.69|714.69|710.69|712.62|708.62|35
1621680400000|2021-05-22 10:46:40|714.76|710.76|714.18|710.18|715.05|711.05|714.01|710.01|35
1621680410000|2021-05-22 10:46:50|714.15|710.15|715.84|711.84|715.84|711.84|713.78|709.78|37
1621680420000|2021-05-22 10:47:00|716.21|712.21|717.78|713.78|718.41|714.41|716.21|712.21|37
1621680430000|2021-05-22 10:47:10|717.77|713.77|720.31|716.31|720.31|716.31|717.7|713.7|36
1621680440000|2021-05-22 10:47:20|720.33|716.33|720.08|716.08|720.33|716.33|719.61|715.61|35
1621680450000|2021-05-22 10:47:30|720.24|716.24|721.14|717.14|721.41|717.41|719.82|715.82|36
1621680460000|2021-05-22 10:47:40|721.05|717.05|720.4|716.4|721.48|717.48|720.38|716.38|35
1621680470000|2021-05-22 10:47:50|720.44|716.44|718.2|714.2|720.62|716.62|718.16|714.16|37
1621680480000|2021-05-22 10:48:00|718.22|714.22|721.52|717.52|721.52|717.52|718.1|714.1|36
1621680490000|2021-05-22 10:48:10|721.47|717.47|722.01|718.01|722.96|718.96|721.47|717.47|38
1621680500000|2021-05-22 10:48:20|721.96|717.96|720.4|716.4|721.97|717.97|720.4|716.4|36
1621680510000|2021-05-22 10:48:30|720.37|716.37|719.89|715.89|720.37|716.37|719.67|715.67|39
1621680520000|2021-05-22 10:48:40|719.75|715.75|720.48|716.48|720.73|716.73|719.18|715.18|37
1621680530000|2021-05-22 10:48:50|721.07|717.07|721.21|717.21|721.8|717.8|720.99|716.99|38
1621680540000|2021-05-22 10:49:00|721.2|717.2|719.66|715.66|721.57|717.57|719.66|715.66|36
1621680550000|2021-05-22 10:49:10|719.68|715.68|720.16|716.16|720.62|716.62|719.56|715.56|38
1621680560000|2021-05-22 10:49:20|720.1|716.1|718.85|714.85|720.33|716.33|718.84|714.84|37
1621680570000|2021-05-22 10:49:30|718.83|714.83|718.4|714.4|718.93|714.93|718.33|714.33|35
1621680580000|2021-05-22 10:49:40|718.28|714.28|716.45|712.45|718.28|714.28|716.03|712.03|32
1621680590000|2021-05-22 10:49:50|716.4|712.4|716.59|712.59|716.7|712.7|716.29|712.29|30
1621680600000|2021-05-22 10:50:00|716.61|712.61|716.4|712.4|716.67|712.67|716.4|712.4|20
1621680610000|2021-05-22 10:50:10|716.25|712.25|715.68|711.68|716.25|712.25|714.73|710.73|39
1621680620000|2021-05-22 10:50:20|715.12|711.12|714.59|710.59|715.12|711.12|714.38|710.38|29
1621680630000|2021-05-22 10:50:30|714.62|710.62|715.72|711.72|715.72|711.72|713.72|709.72|36
1621680640000|2021-05-22 10:50:40|715.66|711.66|719.06|715.06|719.13|715.13|715.66|711.66|36
1621680650000|2021-05-22 10:50:50|719.02|715.02|719.42|715.42|719.44|715.44|719.01|715.01|33
1621680660000|2021-05-22 10:51:00|719.22|715.22|719.47|715.47|719.47|715.47|717.74|713.74|38
1621680670000|2021-05-22 10:51:10|719.53|715.53|720.73|716.73|721.72|717.72|719.53|715.53|35
1621680680000|2021-05-22 10:51:20|720.88|716.88|721.4|717.4|721.7|717.7|720.88|716.88|36
1621680690000|2021-05-22 10:51:30|721.46|717.46|721.56|717.56|721.7|717.7|720.82|716.82|37
1621680700000|2021-05-22 10:51:40|721.49|717.49|720.51|716.51|721.56|717.56|720.51|716.51|35
1621680710000|2021-05-22 10:51:50|720.39|716.39|719.98|715.98|720.39|716.39|719.89|715.89|32
1621680720000|2021-05-22 10:52:00|719.92|715.92|719.74|715.74|719.96|715.96|719.38|715.38|30
1621680730000|2021-05-22 10:52:10|719.93|715.93|718.83|714.83|719.96|715.96|717.85|713.85|34
1621680740000|2021-05-22 10:52:20|718.87|714.87|718.48|714.48|718.96|714.96|718.35|714.35|35
1621680750000|2021-05-22 10:52:30|718.46|714.46|717.12|713.12|718.46|714.46|717.03|713.03|26
1621680760000|2021-05-22 10:52:40|717.02|713.02|718.77|714.77|718.78|714.78|716.99|712.99|34
1621680770000|2021-05-22 10:52:50|718.6|714.6|717.25|713.25|718.6|714.6|717.24|713.24|27
1621680780000|2021-05-22 10:53:00|717.24|713.24|716.94|712.94|717.24|713.24|715.87|711.87|37
1621680790000|2021-05-22 10:53:10|716.74|712.74|715.76|711.76|716.85|712.85|715.76|711.76|36
1621680800000|2021-05-22 10:53:20|715.62|711.62|715.47|711.47|715.76|711.76|715.26|711.26|31
1621680810000|2021-05-22 10:53:30|715.38|711.38|714.97|710.97|715.53|711.53|714.68|710.68|28
1621680820000|2021-05-22 10:53:40|714.98|710.98|714.65|710.65|715.79|711.79|714.53|710.53|34
1621680830000|2021-05-22 10:53:50|714.79|710.79|714.53|710.53|714.93|710.93|714.38|710.38|36
1621680840000|2021-05-22 10:54:00|714.12|710.12|713.11|709.11|714.12|710.12|713.06|709.06|36
1621680850000|2021-05-22 10:54:10|713.08|709.08|712.69|708.69|713.12|709.12|712.54|708.54|33
1621680860000|2021-05-22 10:54:20|712.89|708.89|712.76|708.76|713.04|709.04|712.56|708.56|36
1621680870000|2021-05-22 10:54:30|712.64|708.64|713.06|709.06|713.43|709.43|712.64|708.64|32
1621680880000|2021-05-22 10:54:40|713.07|709.07|712.75|708.75|713.16|709.16|712.73|708.73|33
1621680890000|2021-05-22 10:54:50|712.76|708.76|712.48|708.48|712.99|708.99|712.44|708.44|31
1621680900000|2021-05-22 10:55:00|712.46|708.46|714.16|710.16|714.16|710.16|712.44|708.44|38
1621680910000|2021-05-22 10:55:10|714.22|710.22|716.17|712.17|716.57|712.57|714.22|710.22|35
1621680920000|2021-05-22 10:55:20|716.19|712.19|715.25|711.25|716.24|712.24|715.05|711.05|34
1621680930000|2021-05-22 10:55:30|715.26|711.26|716.27|712.27|716.68|712.68|715.26|711.26|35
1621680940000|2021-05-22 10:55:40|716.22|712.22|717.24|713.24|717.24|713.24|716.14|712.14|33
1621680950000|2021-05-22 10:55:50|717.22|713.22|716.78|712.78|717.23|713.23|716.78|712.78|34
1621680960000|2021-05-22 10:56:00|716.72|712.72|716.48|712.48|716.72|712.72|715.96|711.96|37
1621680970000|2021-05-22 10:56:10|716.4|712.4|715.97|711.97|716.4|712.4|715.88|711.88|30
1621680980000|2021-05-22 10:56:20|715.98|711.98|715.13|711.13|716.21|712.21|715.13|711.13|25
1621680990000|2021-05-22 10:56:30|715.12|711.12|713.72|709.72|715.12|711.12|713.69|709.69|32
1621681000000|2021-05-22 10:56:40|713.7|709.7|713.23|709.23|713.7|709.7|713.23|709.23|27
1621681010000|2021-05-22 10:56:50|713.19|709.19|713.44|709.44|713.46|709.46|713.16|709.16|23
1621681020000|2021-05-22 10:57:00|713.46|709.46|713.25|709.25|713.46|709.46|713.05|709.05|34
1621681030000|2021-05-22 10:57:10|713.24|709.24|713.78|709.78|713.92|709.92|713.19|709.19|34
1621681040000|2021-05-22 10:57:20|713.8|709.8|713.55|709.55|713.8|709.8|713.55|709.55|24
1621681050000|2021-05-22 10:57:30|713.52|709.52|713.34|709.34|713.52|709.52|712.95|708.95|28
1621681060000|2021-05-22 10:57:40|713.27|709.27|713.52|709.52|713.65|709.65|713.01|709.01|32
1621681070000|2021-05-22 10:57:50|713.54|709.54|712.78|708.78|713.59|709.59|712.75|708.75|31
1621681080000|2021-05-22 10:58:00|712.79|708.79|711.52|707.52|712.8|708.8|711.52|707.52|27
1621681090000|2021-05-22 10:58:10|711.53|707.53|710.65|706.65|711.54|707.54|710.65|706.65|30
1621681100000|2021-05-22 10:58:20|710.63|706.63|711.6|707.6|711.78|707.78|710.06|706.06|28
1621681110000|2021-05-22 10:58:30|711.61|707.61|712.28|708.28|712.34|708.34|711.29|707.29|34
1621681120000|2021-05-22 10:58:40|712.31|708.31|712.77|708.77|713.25|709.25|712.31|708.31|31
1621681130000|2021-05-22 10:58:50|712.93|708.93|711.92|707.92|713.21|709.21|711.92|707.92|34
1621681140000|2021-05-22 10:59:00|711.91|707.91|711.4|707.4|712.06|708.06|711.4|707.4|34
1621681150000|2021-05-22 10:59:10|711.43|707.43|711.38|707.38|711.6|707.6|711.36|707.36|27
1621681160000|2021-05-22 10:59:20|711.35|707.35|711.18|707.18|711.54|707.54|711.18|707.18|29
1621681170000|2021-05-22 10:59:30|711.16|707.16|710.89|706.89|711.16|707.16|710.81|706.81|27
1621681180000|2021-05-22 10:59:40|710.91|706.91|711.62|707.62|711.62|707.62|710.81|706.81|30
1621681190000|2021-05-22 10:59:50|711.72|707.72|711.68|707.68|711.84|707.84|711.44|707.44|32
1621681200000|2021-05-22 11:00:00|711.69|707.69|713.51|709.51|713.8|709.8|711.61|707.61|35
1621681210000|2021-05-22 11:00:10|713.48|709.48|714.2|710.2|714.2|710.2|713.48|709.48|33
1621681220000|2021-05-22 11:00:20|714.19|710.19|714.48|710.48|714.52|710.52|714.19|710.19|20
1621681230000|2021-05-22 11:00:30|714.47|710.47|713.79|709.79|714.49|710.49|713.79|709.79|25
1621681240000|2021-05-22 11:00:40|713.73|709.73|712.95|708.95|713.73|709.73|712.94|708.94|36
1621681250000|2021-05-22 11:00:50|713|709|712.93|708.93|713.23|709.23|712.93|708.93|32
1621681260000|2021-05-22 11:01:00|712.79|708.79|710.93|706.93|712.79|708.79|710.92|706.92|25
1621681270000|2021-05-22 11:01:10|710.91|706.91|710.28|706.28|710.99|706.99|710.28|706.28|28
1621681280000|2021-05-22 11:01:20|710.3|706.3|709.91|705.91|710.3|706.3|709.71|705.71|33
1621681290000|2021-05-22 11:01:30|709.9|705.9|709.78|705.78|710.03|706.03|709.64|705.64|29
1621681300000|2021-05-22 11:01:40|709.77|705.77|709.27|705.27|709.96|705.96|709.06|705.06|31
1621681310000|2021-05-22 11:01:50|709.46|705.46|708.96|704.96|709.47|705.47|708.96|704.96|28
1621681320000|2021-05-22 11:02:00|708.92|704.92|709.44|705.44|709.45|705.45|708.92|704.92|29
1621681330000|2021-05-22 11:02:10|709.37|705.37|709.41|705.41|709.45|705.45|709.36|705.36|18
1621681340000|2021-05-22 11:02:20|709.4|705.4|709.23|705.23|709.66|705.66|709.21|705.21|28
1621681350000|2021-05-22 11:02:30|708.87|704.87|708.89|704.89|709.05|705.05|708.87|704.87|27
1621681360000|2021-05-22 11:02:40|708.83|704.83|707.22|703.22|708.83|704.83|707.02|703.02|36
1621681370000|2021-05-22 11:02:50|707.21|703.21|707.31|703.31|707.53|703.53|707.21|703.21|31
1621681380000|2021-05-22 11:03:00|707.41|703.41|709.22|705.22|709.33|705.33|707.21|703.21|27
1621681390000|2021-05-22 11:03:10|709.17|705.17|709.01|705.01|709.21|705.21|708.7|704.7|26
1621681400000|2021-05-22 11:03:20|708.9|704.9|709.19|705.19|709.2|705.2|707.79|703.79|35
1621681410000|2021-05-22 11:03:30|709.22|705.22|709.94|705.94|709.98|705.98|709.08|705.08|33
1621681420000|2021-05-22 11:03:40|710.08|706.08|709.08|705.08|710.19|706.19|709.08|705.08|35
1621681430000|2021-05-22 11:03:50|708.85|704.85|708.52|704.52|709.12|705.12|708.52|704.52|30
1621681440000|2021-05-22 11:04:00|708.53|704.53|707.55|703.55|708.53|704.53|707.55|703.55|32
1621681450000|2021-05-22 11:04:10|707.68|703.68|708.58|704.58|709.2|705.2|707.68|703.68|34
1621681460000|2021-05-22 11:04:20|708.59|704.59|709.39|705.39|709.75|705.75|708.59|704.59|34
1621681470000|2021-05-22 11:04:30|709.36|705.36|708.61|704.61|709.38|705.38|708.37|704.37|37
1621681480000|2021-05-22 11:04:40|708.57|704.57|708.59|704.59|708.62|704.62|707.56|703.56|35
1621681490000|2021-05-22 11:04:50|708.61|704.61|707.95|703.95|708.63|704.63|707.94|703.94|31
1621681500000|2021-05-22 11:05:00|707.91|703.91|707.77|703.77|708.01|704.01|707.69|703.69|32
1621681510000|2021-05-22 11:05:10|707.78|703.78|708.06|704.06|708.06|704.06|707.72|703.72|32
1621681520000|2021-05-22 11:05:20|708.08|704.08|708.64|704.64|708.75|704.75|707.9|703.9|37
1621681530000|2021-05-22 11:05:30|708.83|704.83|709.28|705.28|709.53|705.53|708.83|704.83|34
1621681540000|2021-05-22 11:05:40|709.42|705.42|710|706|710.01|706.01|709.39|705.39|32
1621681550000|2021-05-22 11:05:50|709.96|705.96|709.72|705.72|709.96|705.96|709.72|705.72|22
1621681560000|2021-05-22 11:06:00|709.73|705.73|708.72|704.72|709.73|705.73|708.65|704.65|32
1621681570000|2021-05-22 11:06:10|708.71|704.71|707.7|703.7|708.71|704.71|707.59|703.59|37
1621681580000|2021-05-22 11:06:20|707.71|703.71|708.43|704.43|708.46|704.46|707.71|703.71|32
1621681590000|2021-05-22 11:06:30|708.35|704.35|708.22|704.22|708.35|704.35|707.9|703.9|29
1621681600000|2021-05-22 11:06:40|708.17|704.17|708.17|704.17|708.19|704.19|708.03|704.03|22
1621681610000|2021-05-22 11:06:50|708.15|704.15|707.65|703.65|708.15|704.15|707.65|703.65|25
1621681620000|2021-05-22 11:07:00|707.63|703.63|706.79|702.79|707.64|703.64|706.26|702.26|34
1621681630000|2021-05-22 11:07:10|706.8|702.8|707.47|703.47|707.48|703.48|706.77|702.77|27
1621681640000|2021-05-22 11:07:20|707.46|703.46|709.34|705.34|709.34|705.34|707.39|703.39|27
1621681650000|2021-05-22 11:07:30|709.31|705.31|708.76|704.76|709.57|705.57|708.76|704.76|30
1621681660000|2021-05-22 11:07:40|708.75|704.75|708.43|704.43|708.84|704.84|708.08|704.08|31
1621681670000|2021-05-22 11:07:50|708.46|704.46|707.77|703.77|708.61|704.61|707.57|703.57|30
1621681680000|2021-05-22 11:08:00|707.76|703.76|706.38|702.38|707.76|703.76|706.35|702.35|32
1621681690000|2021-05-22 11:08:10|706.36|702.36|707.2|703.2|707.37|703.37|706.32|702.32|35
1621681700000|2021-05-22 11:08:20|707.14|703.14|706.54|702.54|707.14|703.14|706.54|702.54|33
1621681710000|2021-05-22 11:08:30|706.55|702.55|706.64|702.64|706.83|702.83|706.49|702.49|28
1621681720000|2021-05-22 11:08:40|706.61|702.61|706.69|702.69|706.7|702.7|706.38|702.38|33
1621681730000|2021-05-22 11:08:50|706.68|702.68|706.18|702.18|706.7|702.7|706.18|702.18|35
1621681740000|2021-05-22 11:09:00|706.23|702.23|706.37|702.37|706.48|702.48|706.18|702.18|33
1621681750000|2021-05-22 11:09:10|706.39|702.39|706.26|702.26|706.41|702.41|705.91|701.91|30
1621681760000|2021-05-22 11:09:20|706.29|702.29|706.14|702.14|706.33|702.33|706.04|702.04|27
1621681770000|2021-05-22 11:09:30|706.15|702.15|706.86|702.86|706.86|702.86|706.11|702.11|30
1621681780000|2021-05-22 11:09:40|706.87|702.87|706.84|702.84|707.05|703.05|706.82|702.82|25
1621681790000|2021-05-22 11:09:50|706.83|702.83|706.12|702.12|706.84|702.84|706.06|702.06|23
1621681800000|2021-05-22 11:10:00|706.17|702.17|706.87|702.87|706.91|702.91|706.13|702.13|30
1621681810000|2021-05-22 11:10:10|706.85|702.85|706.2|702.2|706.86|702.86|706.12|702.12|28
1621681820000|2021-05-22 11:10:20|706.22|702.22|706.67|702.67|706.67|702.67|706.07|702.07|30
1621681830000|2021-05-22 11:10:30|706.72|702.72|707.63|703.63|707.69|703.69|706.65|702.65|22
1621681840000|2021-05-22 11:10:40|707.68|703.68|707.96|703.96|708.24|704.24|707.67|703.67|33
1621681850000|2021-05-22 11:10:50|707.89|703.89|709.47|705.47|709.7|705.7|707.73|703.73|32
1621681860000|2021-05-22 11:11:00|709.58|705.58|708.13|704.13|709.58|705.58|708.13|704.13|35
1621681870000|2021-05-22 11:11:10|708.05|704.05|707.89|703.89|708.07|704.07|707.31|703.31|35
1621681880000|2021-05-22 11:11:20|708|704|707.67|703.67|708.02|704.02|707.64|703.64|34
1621681890000|2021-05-22 11:11:30|707.69|703.69|707.37|703.37|707.77|703.77|707.16|703.16|35
1621681900000|2021-05-22 11:11:40|707.32|703.32|706.68|702.68|707.34|703.34|706.58|702.58|33
1621681910000|2021-05-22 11:11:50|706.56|702.56|705.83|701.83|706.56|702.56|705.82|701.82|30
1621681920000|2021-05-22 11:12:00|705.73|701.73|705.37|701.37|705.74|701.74|705.37|701.37|28
1621681930000|2021-05-22 11:12:10|705.36|701.36|705.14|701.14|705.36|701.36|705.14|701.14|23
1621681940000|2021-05-22 11:12:20|705.15|701.15|705.22|701.22|705.28|701.28|705.09|701.09|18
1621681950000|2021-05-22 11:12:30|705.19|701.19|706.41|702.41|706.41|702.41|705.19|701.19|34
1621681960000|2021-05-22 11:12:40|706.23|702.23|706.21|702.21|706.4|702.4|706.2|702.2|26
1621681970000|2021-05-22 11:12:50|706.31|702.31|706.07|702.07|706.33|702.33|706.07|702.07|27
1621681980000|2021-05-22 11:13:00|706.06|702.06|706.49|702.49|706.52|702.52|705.91|701.91|24
1621681990000|2021-05-22 11:13:10|706.44|702.44|706.22|702.22|706.49|702.49|706.21|702.21|32
1621682000000|2021-05-22 11:13:20|706.19|702.19|705.63|701.63|706.19|702.19|705.55|701.55|26
1621682010000|2021-05-22 11:13:30|705.61|701.61|705.58|701.58|705.76|701.76|705.56|701.56|29
1621682020000|2021-05-22 11:13:40|705.6|701.6|706.02|702.02|706.22|702.22|705.6|701.6|26
1621682030000|2021-05-22 11:13:50|706.03|702.03|706.21|702.21|706.21|702.21|705.97|701.97|28
1621682040000|2021-05-22 11:14:00|706.27|702.27|705.62|701.62|706.71|702.71|705.62|701.62|26
1621682050000|2021-05-22 11:14:10|705.68|701.68|705.78|701.78|705.84|701.84|705.67|701.67|16
1621682060000|2021-05-22 11:14:20|705.79|701.79|706.14|702.14|706.14|702.14|705.77|701.77|21
1621682070000|2021-05-22 11:14:30|706.15|702.15|706.15|702.15|706.16|702.16|706.08|702.08|17
1621682080000|2021-05-22 11:14:40|706.12|702.12|706.58|702.58|706.58|702.58|705.9|701.9|27
1621682090000|2021-05-22 11:14:50|706.56|702.56|706.54|702.54|706.56|702.56|706.42|702.42|17
1621682100000|2021-05-22 11:15:00|706.55|702.55|707.56|703.56|707.56|703.56|706.54|702.54|22
1621682110000|2021-05-22 11:15:10|707.77|703.77|710.05|706.05|710.49|706.49|707.77|703.77|34
1621682120000|2021-05-22 11:15:20|710.07|706.07|709.63|705.63|710.09|706.09|709.32|705.32|33
1621682130000|2021-05-22 11:15:30|709.59|705.59|709.32|705.32|709.6|705.6|709.24|705.24|35
1621682140000|2021-05-22 11:15:40|709.22|705.22|709|705|709.23|705.23|709|705|32
1621682150000|2021-05-22 11:15:50|708.98|704.98|707.29|703.29|709.13|705.13|707.29|703.29|34
1621682160000|2021-05-22 11:16:00|707.31|703.31|707.37|703.37|707.44|703.44|707.26|703.26|31
1621682170000|2021-05-22 11:16:10|707.36|703.36|707.2|703.2|707.47|703.47|707.2|703.2|29
1621682180000|2021-05-22 11:16:20|707.11|703.11|706.89|702.89|707.11|703.11|706.77|702.77|33
1621682190000|2021-05-22 11:16:30|706.88|702.88|706.57|702.57|706.88|702.88|706.36|702.36|28
1621682200000|2021-05-22 11:16:40|706.58|702.58|705.29|701.29|706.58|702.58|705.29|701.29|23
1621682210000|2021-05-22 11:16:50|705.18|701.18|704.73|700.73|705.18|701.18|704.67|700.67|33
1621682220000|2021-05-22 11:17:00|704.74|700.74|704|700|704.83|700.83|704|700|32
1621682230000|2021-05-22 11:17:10|703.99|699.99|704.39|700.39|704.4|700.4|703.61|699.61|27
1621682240000|2021-05-22 11:17:20|704.33|700.33|704.48|700.48|704.74|700.74|704.19|700.19|32
1621682250000|2021-05-22 11:17:30|704.47|700.47|704.36|700.36|704.47|700.47|704.12|700.12|26
1621682260000|2021-05-22 11:17:40|704.39|700.39|704.3|700.3|704.67|700.67|704.13|700.13|29
1621682270000|2021-05-22 11:17:50|704.29|700.29|703.83|699.83|704.29|700.29|703.73|699.73|32
1621682280000|2021-05-22 11:18:00|703.82|699.82|703.31|699.31|703.82|699.82|703.3|699.3|31
1621682290000|2021-05-22 11:18:10|703.32|699.32|703.74|699.74|704.01|700.01|703.17|699.17|28
1621682300000|2021-05-22 11:18:20|703.7|699.7|702.98|698.98|703.71|699.71|702.92|698.92|24
1621682310000|2021-05-22 11:18:30|703.01|699.01|703.34|699.34|703.4|699.4|702.98|698.98|26
1621682320000|2021-05-22 11:18:40|703.33|699.33|702.93|698.93|703.33|699.33|702.93|698.93|22
1621682330000|2021-05-22 11:18:50|702.92|698.92|702.09|698.09|702.92|698.92|702.09|698.09|26
1621682340000|2021-05-22 11:19:00|701.98|697.98|701.65|697.65|701.98|697.98|701.33|697.33|34
1621682350000|2021-05-22 11:19:10|701.68|697.68|701.91|697.91|702.05|698.05|701.64|697.64|25
1621682360000|2021-05-22 11:19:20|701.92|697.92|702.09|698.09|702.24|698.24|701.91|697.91|19
1621682370000|2021-05-22 11:19:30|701.96|697.96|701.73|697.73|701.96|697.96|701.66|697.66|31
1621682380000|2021-05-22 11:19:40|701.72|697.72|701.45|697.45|701.72|697.72|701.39|697.39|17
1621682390000|2021-05-22 11:19:50|701.46|697.46|701.18|697.18|701.46|697.46|700.92|696.92|25
1621682400000|2021-05-22 11:20:00|701.3|697.3|701.43|697.43|701.43|697.43|700.99|696.99|25
1621682410000|2021-05-22 11:20:10|701.77|697.77|703.5|699.5|703.5|699.5|701.77|697.77|32
1621682420000|2021-05-22 11:20:20|703.83|699.83|701.96|697.96|704.03|700.03|701.83|697.83|38
1621682430000|2021-05-22 11:20:30|701.95|697.95|701.82|697.82|702.23|698.23|701.45|697.45|37
1621682440000|2021-05-22 11:20:40|701.77|697.77|701.99|697.99|702.19|698.19|701.62|697.62|35
1621682450000|2021-05-22 11:20:50|701.88|697.88|702.45|698.45|702.61|698.61|701.76|697.76|32
1621682460000|2021-05-22 11:21:00|702.35|698.35|702.98|698.98|702.98|698.98|702.19|698.19|23
1621682470000|2021-05-22 11:21:10|703.14|699.14|703.6|699.6|703.87|699.87|703.14|699.14|34
1621682480000|2021-05-22 11:21:20|703.53|699.53|702.31|698.31|703.53|699.53|702.3|698.3|30
1621682490000|2021-05-22 11:21:30|702.48|698.48|702.33|698.33|702.8|698.8|702.33|698.33|35
1621682500000|2021-05-22 11:21:40|702.32|698.32|702.09|698.09|702.32|698.32|702.09|698.09|22
1621682510000|2021-05-22 11:21:50|702.11|698.11|701.94|697.94|702.85|698.85|701.81|697.81|36
1621682520000|2021-05-22 11:22:00|701.95|697.95|701.65|697.65|701.97|697.97|701.63|697.63|20
1621682530000|2021-05-22 11:22:10|701.62|697.62|701.3|697.3|701.62|697.62|701|697|26
1621682540000|2021-05-22 11:22:20|701.27|697.27|700.99|696.99|701.34|697.34|700.93|696.93|24
1621682550000|2021-05-22 11:22:30|701|697|702.01|698.01|702.08|698.08|701|697|32
1621682560000|2021-05-22 11:22:40|702.02|698.02|701.39|697.39|702.15|698.15|701.32|697.32|32
1621682570000|2021-05-22 11:22:50|701.35|697.35|701.26|697.26|701.35|697.35|700.84|696.84|27
1621682580000|2021-05-22 11:23:00|701.27|697.27|700.83|696.83|701.27|697.27|700.67|696.67|30
1621682590000|2021-05-22 11:23:10|700.84|696.84|700.31|696.31|700.84|696.84|699.8|695.8|35
1621682600000|2021-05-22 11:23:20|700.22|696.22|700.31|696.31|700.66|696.66|700.22|696.22|29
1621682610000|2021-05-22 11:23:30|700.33|696.33|700.12|696.12|700.48|696.48|700.12|696.12|28
1621682620000|2021-05-22 11:23:40|700.11|696.11|699.7|695.7|700.11|696.11|699.69|695.69|22
1621682630000|2021-05-22 11:23:50|699.71|695.71|699.38|695.38|699.81|695.81|699.38|695.38|21
1621682640000|2021-05-22 11:24:00|699.37|695.37|697.82|693.82|699.38|695.38|697.5|693.5|35
1621682650000|2021-05-22 11:24:10|698|694|698.39|694.39|698.39|694.39|697.97|693.97|30
1621682660000|2021-05-22 11:24:20|698.55|694.55|698.53|694.53|699.01|695.01|698.52|694.52|33
1621682670000|2021-05-22 11:24:30|698.55|694.55|698.6|694.6|698.6|694.6|698.37|694.37|27
1621682680000|2021-05-22 11:24:40|698.57|694.57|697.92|693.92|698.59|694.59|697.91|693.91|23
1621682690000|2021-05-22 11:24:50|697.93|693.93|698|694|698.16|694.16|697.7|693.7|29
1621682700000|2021-05-22 11:25:00|697.97|693.97|698.86|694.86|698.95|694.95|697.95|693.95|27
1621682710000|2021-05-22 11:25:10|698.88|694.88|699.11|695.11|699.4|695.4|698.66|694.66|27
1621682720000|2021-05-22 11:25:20|699.06|695.06|699|695|699.17|695.17|698.83|694.83|24
1621682730000|2021-05-22 11:25:30|699.1|695.1|699.67|695.67|699.85|695.85|698.99|694.99|31
1621682740000|2021-05-22 11:25:40|699.65|695.65|699.71|695.71|699.75|695.75|699.42|695.42|28
1621682750000|2021-05-22 11:25:50|699.72|695.72|699.58|695.58|700.52|696.52|699.51|695.51|34
1621682760000|2021-05-22 11:26:00|699.55|695.55|698.63|694.63|699.58|695.58|698.58|694.58|36
1621682770000|2021-05-22 11:26:10|698.65|694.65|699.04|695.04|699.04|695.04|698.64|694.64|26
1621682780000|2021-05-22 11:26:20|699.2|695.2|699.4|695.4|699.65|695.65|699.2|695.2|34
1621682790000|2021-05-22 11:26:30|699.41|695.41|699.03|695.03|699.42|695.42|698.89|694.89|26
1621682800000|2021-05-22 11:26:40|699.02|695.02|698.5|694.5|699.02|695.02|698.48|694.48|28
1621682810000|2021-05-22 11:26:50|698.47|694.47|697.99|693.99|698.47|694.47|697.99|693.99|26
1621682820000|2021-05-22 11:27:00|698|694|697.94|693.94|698.28|694.28|697.94|693.94|28
1621682830000|2021-05-22 11:27:10|698.01|694.01|698.09|694.09|698.2|694.2|698|694|29
1621682840000|2021-05-22 11:27:20|698.19|694.19|698.14|694.14|698.19|694.19|697.93|693.93|33
1621682850000|2021-05-22 11:27:30|698.15|694.15|697.87|693.87|698.19|694.19|697.81|693.81|26
1621682860000|2021-05-22 11:27:40|697.94|693.94|697.96|693.96|698.28|694.28|697.94|693.94|25
1621682870000|2021-05-22 11:27:50|697.97|693.97|698.14|694.14|698.15|694.15|697.87|693.87|26
1621682880000|2021-05-22 11:28:00|698.15|694.15|698.19|694.19|698.68|694.68|698.15|694.15|29
1621682890000|2021-05-22 11:28:10|698.18|694.18|697.35|693.35|698.19|694.19|697.17|693.17|25
1621682900000|2021-05-22 11:28:20|697.38|693.38|698|694|698.14|694.14|697.38|693.38|33
1621682910000|2021-05-22 11:28:30|698.01|694.01|697.96|693.96|698.01|694.01|697.9|693.9|28
1621682920000|2021-05-22 11:28:40|697.97|693.97|698.47|694.47|698.62|694.62|697.97|693.97|27
1621682930000|2021-05-22 11:28:50|698.46|694.46|698.71|694.71|698.71|694.71|698.41|694.41|32
1621682940000|2021-05-22 11:29:00|698.62|694.62|698.59|694.59|698.69|694.69|698.59|694.59|21
1621682950000|2021-05-22 11:29:10|698.58|694.58|698.95|694.95|699.05|695.05|698.5|694.5|29
1621682960000|2021-05-22 11:29:20|698.93|694.93|698.9|694.9|698.95|694.95|698.86|694.86|28
1621682970000|2021-05-22 11:29:30|698.88|694.88|698.3|694.3|698.88|694.88|698.29|694.29|20
1621682980000|2021-05-22 11:29:40|698.32|694.32|698.35|694.35|698.35|694.35|698.2|694.2|21
1621682990000|2021-05-22 11:29:50|698.34|694.34|698.33|694.33|698.36|694.36|698.29|694.29|17
1621683000000|2021-05-22 11:30:00|698.32|694.32|698.33|694.33|698.49|694.49|698.32|694.32|26
1621683010000|2021-05-22 11:30:10|698.49|694.49|699.47|695.47|699.83|695.83|698.49|694.49|33
1621683020000|2021-05-22 11:30:20|699.52|695.52|699.65|695.65|700.05|696.05|699.52|695.52|25
1621683030000|2021-05-22 11:30:30|699.66|695.66|700.24|696.24|700.24|696.24|699.66|695.66|33
1621683040000|2021-05-22 11:30:40|700.2|696.2|699.98|695.98|700.24|696.24|699.81|695.81|30
1621683050000|2021-05-22 11:30:50|699.93|695.93|699.94|695.94|700.01|696.01|699.78|695.78|32
1621683060000|2021-05-22 11:31:00|699.9|695.9|701.55|697.55|701.55|697.55|699.9|695.9|29
1621683070000|2021-05-22 11:31:10|701.85|697.85|703.22|699.22|703.69|699.69|701.82|697.82|32
1621683080000|2021-05-22 11:31:20|703.03|699.03|702.79|698.79|703.18|699.18|702.49|698.49|35
1621683090000|2021-05-22 11:31:30|702.77|698.77|703.16|699.16|703.23|699.23|702.73|698.73|32
1621683100000|2021-05-22 11:31:40|703.15|699.15|702.98|698.98|703.34|699.34|702.59|698.59|31
1621683110000|2021-05-22 11:31:50|702.91|698.91|702.25|698.25|702.94|698.94|702.19|698.19|22
1621683120000|2021-05-22 11:32:00|702.28|698.28|701.52|697.52|702.28|698.28|701.5|697.5|27
1621683130000|2021-05-22 11:32:10|701.51|697.51|701.39|697.39|701.74|697.74|701.39|697.39|25
1621683140000|2021-05-22 11:32:20|701.43|697.43|700.91|696.91|701.44|697.44|700.89|696.89|29
1621683150000|2021-05-22 11:32:30|700.93|696.93|700.88|696.88|701.07|697.07|700.88|696.88|24
1621683160000|2021-05-22 11:32:40|700.87|696.87|699.61|695.61|700.87|696.87|699.61|695.61|28
1621683170000|2021-05-22 11:32:50|699.59|695.59|699.4|695.4|699.64|695.64|699.29|695.29|31
1621683180000|2021-05-22 11:33:00|699.39|695.39|698.35|694.35|699.39|695.39|698.35|694.35|32
1621683190000|2021-05-22 11:33:10|698.32|694.32|698.47|694.47|698.69|694.69|698.32|694.32|34
1621683200000|2021-05-22 11:33:20|698.69|694.69|698.67|694.67|699.71|695.71|698.6|694.6|35
1621683210000|2021-05-22 11:33:30|698.73|694.73|698.59|694.59|699.01|695.01|698.51|694.51|35
1621683220000|2021-05-22 11:33:40|698.61|694.61|697.43|693.43|698.61|694.61|697.29|693.29|35
1621683230000|2021-05-22 11:33:50|697.47|693.47|694.8|690.8|697.47|693.47|694.76|690.76|36
1621683240000|2021-05-22 11:34:00|694.73|690.73|692.75|688.75|695.38|691.38|692.72|688.72|39
1621683250000|2021-05-22 11:34:10|692.66|688.66|692.24|688.24|692.81|688.81|692.11|688.11|30
1621683260000|2021-05-22 11:34:20|692.25|688.25|693.01|689.01|693.25|689.25|692.25|688.25|33
1621683270000|2021-05-22 11:34:30|692.9|688.9|691.61|687.61|692.93|688.93|691.57|687.57|31
1621683280000|2021-05-22 11:34:40|691.59|687.59|692.03|688.03|692.03|688.03|691.21|687.21|36
1621683290000|2021-05-22 11:34:50|692.17|688.17|692.07|688.07|692.59|688.59|692.02|688.02|35
1621683300000|2021-05-22 11:35:00|692.08|688.08|694.54|690.54|694.54|690.54|692.03|688.03|33
1621683310000|2021-05-22 11:35:10|694.47|690.47|694.09|690.09|694.62|690.62|693.73|689.73|32
1621683320000|2021-05-22 11:35:20|694.12|690.12|694.26|690.26|694.69|690.69|694.07|690.07|36
1621683330000|2021-05-22 11:35:30|694.27|690.27|692.51|688.51|694.47|690.47|692.51|688.51|37
1621683340000|2021-05-22 11:35:40|692.66|688.66|693.68|689.68|693.72|689.72|692.53|688.53|34
1621683350000|2021-05-22 11:35:50|693.72|689.72|695.25|691.25|695.25|691.25|693.72|689.72|27
1621683360000|2021-05-22 11:36:00|695.09|691.09|695.27|691.27|695.31|691.31|695.09|691.09|29
1621683370000|2021-05-22 11:36:10|695.19|691.19|694.89|690.89|695.19|691.19|694.33|690.33|35
1621683380000|2021-05-22 11:36:20|694.86|690.86|694.64|690.64|694.86|690.86|694.39|690.39|34
1621683390000|2021-05-22 11:36:30|694.73|690.73|694.77|690.77|694.77|690.77|694.17|690.17|32
1621683400000|2021-05-22 11:36:40|694.72|690.72|694.8|690.8|694.8|690.8|694.67|690.67|15
1621683410000|2021-05-22 11:36:50|695.06|691.06|695.53|691.53|695.55|691.55|695.06|691.06|23
1621683420000|2021-05-22 11:37:00|695.49|691.49|695.99|691.99|695.99|691.99|695.47|691.47|24
1621683430000|2021-05-22 11:37:10|695.98|691.98|695.59|691.59|696.21|692.21|695.58|691.58|26
1621683440000|2021-05-22 11:37:20|695.54|691.54|694.28|690.28|695.64|691.64|694.24|690.24|35
1621683450000|2021-05-22 11:37:30|694.27|690.27|694.15|690.15|694.31|690.31|693.73|689.73|30
1621683460000|2021-05-22 11:37:40|694.13|690.13|694.3|690.3|694.32|690.32|694.05|690.05|32
1621683470000|2021-05-22 11:37:50|694.36|690.36|695.33|691.33|695.33|691.33|694.36|690.36|30
1621683480000|2021-05-22 11:38:00|695.35|691.35|695.54|691.54|695.66|691.66|695.35|691.35|31
1621683490000|2021-05-22 11:38:10|695.56|691.56|695.33|691.33|695.7|691.7|695.1|691.1|32
1621683500000|2021-05-22 11:38:20|695.27|691.27|694.21|690.21|695.27|691.27|694.18|690.18|32
1621683510000|2021-05-22 11:38:30|694.27|690.27|694.33|690.33|694.48|690.48|694.22|690.22|34
1621683520000|2021-05-22 11:38:40|694.32|690.32|694.02|690.02|694.32|690.32|693.37|689.37|32
1621683530000|2021-05-22 11:38:50|694.01|690.01|694.55|690.55|694.97|690.97|693.79|689.79|34
1621683540000|2021-05-22 11:39:00|694.66|690.66|695.68|691.68|695.68|691.68|694.66|690.66|31
1621683550000|2021-05-22 11:39:10|695.72|691.72|695.97|691.97|695.99|691.99|695.19|691.19|38
1621683560000|2021-05-22 11:39:20|695.95|691.95|696.78|692.78|696.78|692.78|695.81|691.81|37
1621683570000|2021-05-22 11:39:30|696.8|692.8|696.61|692.61|696.85|692.85|695.7|691.7|35
1621683580000|2021-05-22 11:39:40|696.63|692.63|696.41|692.41|696.66|692.66|696.28|692.28|31
1621683590000|2021-05-22 11:39:50|696.28|692.28|695.98|691.98|696.28|692.28|695.94|691.94|31
1621683600000|2021-05-22 11:40:00|695.96|691.96|696.4|692.4|696.4|692.4|695.92|691.92|25
1621683610000|2021-05-22 11:40:10|696.47|692.47|695.46|691.46|696.47|692.47|695.16|691.16|37
1621683620000|2021-05-22 11:40:20|695.39|691.39|695.77|691.77|695.83|691.83|694.99|690.99|31
1621683630000|2021-05-22 11:40:30|695.78|691.78|696.02|692.02|696.04|692.04|695.72|691.72|28
1621683640000|2021-05-22 11:40:40|696.03|692.03|694.89|690.89|696.03|692.03|694.66|690.66|34
1621683650000|2021-05-22 11:40:50|694.96|690.96|695.6|691.6|695.61|691.61|694.9|690.9|27
1621683660000|2021-05-22 11:41:00|695.61|691.61|696.1|692.1|696.1|692.1|695.52|691.52|22
1621683670000|2021-05-22 11:41:10|696.11|692.11|695.35|691.35|696.33|692.33|695.33|691.33|34
1621683680000|2021-05-22 11:41:20|695.37|691.37|695.42|691.42|695.66|691.66|695.32|691.32|34
1621683690000|2021-05-22 11:41:30|695.5|691.5|695.85|691.85|695.85|691.85|695.4|691.4|31
1621683700000|2021-05-22 11:41:40|695.82|691.82|695.5|691.5|695.95|691.95|695.25|691.25|32
1621683710000|2021-05-22 11:41:50|695.67|691.67|695.94|691.94|696.03|692.03|695.67|691.67|27
1621683720000|2021-05-22 11:42:00|695.95|691.95|695.65|691.65|695.95|691.95|695.59|691.59|23
1621683730000|2021-05-22 11:42:10|695.67|691.67|696.83|692.83|696.83|692.83|695.67|691.67|28
1621683740000|2021-05-22 11:42:20|696.82|692.82|696.75|692.75|696.98|692.98|696.75|692.75|26
1621683750000|2021-05-22 11:42:30|696.7|692.7|696.6|692.6|696.98|692.98|696.5|692.5|28
1621683760000|2021-05-22 11:42:40|696.45|692.45|696.24|692.24|696.49|692.49|696.23|692.23|25
1621683770000|2021-05-22 11:42:50|696.23|692.23|695.05|691.05|696.23|692.23|695.05|691.05|26
1621683780000|2021-05-22 11:43:00|695.06|691.06|695.92|691.92|695.92|691.92|694.99|690.99|31
1621683790000|2021-05-22 11:43:10|696.01|692.01|696.33|692.33|696.77|692.77|696.01|692.01|33
1621683800000|2021-05-22 11:43:20|696.27|692.27|698.27|694.27|698.27|694.27|696.27|692.27|37
1621683810000|2021-05-22 11:43:30|698.3|694.3|698.17|694.17|698.56|694.56|698.1|694.1|37
1621683820000|2021-05-22 11:43:40|698.2|694.2|698.04|694.04|698.64|694.64|698.04|694.04|31
1621683830000|2021-05-22 11:43:50|698|694|698.87|694.87|698.87|694.87|697.94|693.94|33
1621683840000|2021-05-22 11:44:00|698.92|694.92|697.06|693.06|698.98|694.98|697.05|693.05|36
1621683850000|2021-05-22 11:44:10|697.07|693.07|697.05|693.05|697.72|693.72|696.86|692.86|37
1621683860000|2021-05-22 11:44:20|697.06|693.06|697.84|693.84|697.84|693.84|697.04|693.04|35
1621683870000|2021-05-22 11:44:30|697.92|693.92|698.68|694.68|698.68|694.68|697.92|693.92|30
1621683880000|2021-05-22 11:44:40|698.65|694.65|698.14|694.14|698.65|694.65|698.14|694.14|32
1621683890000|2021-05-22 11:44:50|698.13|694.13|697.8|693.8|698.14|694.14|697.66|693.66|27
1621683900000|2021-05-22 11:45:00|697.81|693.81|699.3|695.3|699.37|695.37|697.81|693.81|27
1621683910000|2021-05-22 11:45:10|699.24|695.24|699.03|695.03|699.24|695.24|698.51|694.51|33
1621683920000|2021-05-22 11:45:20|699.02|695.02|698.19|694.19|699.02|695.02|697.99|693.99|32
1621683930000|2021-05-22 11:45:30|698.23|694.23|698.37|694.37|698.56|694.56|698.23|694.23|30
1621683940000|2021-05-22 11:45:40|698.35|694.35|698.57|694.57|698.59|694.59|698.32|694.32|24
1621683950000|2021-05-22 11:45:50|698.58|694.58|698.31|694.31|698.58|694.58|697.68|693.68|30
1621683960000|2021-05-22 11:46:00|698.26|694.26|697.89|693.89|698.3|694.3|697.89|693.89|24
1621683970000|2021-05-22 11:46:10|697.71|693.71|696.85|692.85|697.71|693.71|696.51|692.51|33
1621683980000|2021-05-22 11:46:20|696.9|692.9|697.07|693.07|697.33|693.33|696.9|692.9|25
1621683990000|2021-05-22 11:46:30|697.06|693.06|696.78|692.78|697.06|693.06|696.5|692.5|28
1621684000000|2021-05-22 11:46:40|696.79|692.79|696.51|692.51|696.99|692.99|696.51|692.51|24
1621684010000|2021-05-22 11:46:50|696.48|692.48|696.16|692.16|696.48|692.48|696.15|692.15|26
1621684020000|2021-05-22 11:47:00|696.21|692.21|696.62|692.62|696.7|692.7|696.15|692.15|31
1621684030000|2021-05-22 11:47:10|696.69|692.69|696.28|692.28|696.79|692.79|696.09|692.09|26
1621684040000|2021-05-22 11:47:20|696.26|692.26|696.41|692.41|696.41|692.41|696.05|692.05|20
1621684050000|2021-05-22 11:47:30|696.54|692.54|696.47|692.47|696.59|692.59|696.4|692.4|25
1621684060000|2021-05-22 11:47:40|696.51|692.51|696.82|692.82|696.97|692.97|696.51|692.51|33
1621684070000|2021-05-22 11:47:50|696.84|692.84|696.68|692.68|697.04|693.04|696.39|692.39|30
1621684080000|2021-05-22 11:48:00|696.7|692.7|697.06|693.06|697.06|693.06|696.69|692.69|23
1621684090000|2021-05-22 11:48:10|697.04|693.04|696.84|692.84|697.04|693.04|696.84|692.84|20
1621684100000|2021-05-22 11:48:20|696.82|692.82|697.41|693.41|697.41|693.41|696.77|692.77|18
1621684110000|2021-05-22 11:48:30|697.4|693.4|697.16|693.16|697.42|693.42|697.08|693.08|29
1621684120000|2021-05-22 11:48:40|697.1|693.1|697.17|693.17|697.2|693.2|697.07|693.07|28
1621684130000|2021-05-22 11:48:50|697.2|693.2|697.43|693.43|697.44|693.44|697.11|693.11|22
1621684140000|2021-05-22 11:49:00|697.44|693.44|698.28|694.28|698.28|694.28|696.82|692.82|35
1621684150000|2021-05-22 11:49:10|698.27|694.27|697.18|693.18|698.27|694.27|696.85|692.85|28
1621684160000|2021-05-22 11:49:20|697.19|693.19|696.43|692.43|697.19|693.19|696.39|692.39|37
1621684170000|2021-05-22 11:49:30|696.29|692.29|696.14|692.14|696.48|692.48|696.02|692.02|34
1621684180000|2021-05-22 11:49:40|696.11|692.11|696.09|692.09|696.41|692.41|696.03|692.03|28
1621684190000|2021-05-22 11:49:50|696.05|692.05|696.48|692.48|696.54|692.54|696.05|692.05|29
1621684200000|2021-05-22 11:50:00|696.38|692.38|695.81|691.81|696.38|692.38|695.64|691.64|28
1621684210000|2021-05-22 11:50:10|695.83|691.83|696.06|692.06|696.29|692.29|695.82|691.82|32
1621684220000|2021-05-22 11:50:20|696.05|692.05|695.77|691.77|696.05|692.05|695.71|691.71|30
1621684230000|2021-05-22 11:50:30|695.81|691.81|695.6|691.6|696.02|692.02|695.55|691.55|31
1621684240000|2021-05-22 11:50:40|695.61|691.61|695.79|691.79|695.88|691.88|695.61|691.61|31
1621684250000|2021-05-22 11:50:50|695.76|691.76|696.78|692.78|696.78|692.78|695.72|691.72|26
1621684260000|2021-05-22 11:51:00|696.74|692.74|696.81|692.81|696.83|692.83|696.62|692.62|21
1621684270000|2021-05-22 11:51:10|696.82|692.82|696.21|692.21|696.89|692.89|696.15|692.15|27
1621684280000|2021-05-22 11:51:20|696.14|692.14|696.01|692.01|696.34|692.34|696|692|24
1621684290000|2021-05-22 11:51:30|696.03|692.03|696.87|692.87|696.89|692.89|696.03|692.03|26
1621684300000|2021-05-22 11:51:40|696.78|692.78|696.71|692.71|696.91|692.91|696.47|692.47|30
1621684310000|2021-05-22 11:51:50|696.82|692.82|696.81|692.81|696.9|692.9|696.75|692.75|23
1621684320000|2021-05-22 11:52:00|696.82|692.82|696.24|692.24|696.84|692.84|696.04|692.04|25
1621684330000|2021-05-22 11:52:10|696.25|692.25|696.9|692.9|696.92|692.92|696.25|692.25|23
1621684340000|2021-05-22 11:52:20|696.89|692.89|697.2|693.2|697.25|693.25|696.89|692.89|28
1621684350000|2021-05-22 11:52:30|697.23|693.23|697.63|693.63|697.63|693.63|697.2|693.2|27
1621684360000|2021-05-22 11:52:40|697.66|693.66|698.92|694.92|699.29|695.29|697.66|693.66|35
1621684370000|2021-05-22 11:52:50|698.85|694.85|698.9|694.9|699|695|698.62|694.62|35
1621684380000|2021-05-22 11:53:00|698.91|694.91|699.29|695.29|699.41|695.41|698.91|694.91|27
1621684390000|2021-05-22 11:53:10|699.22|695.22|698.98|694.98|699.29|695.29|698.93|694.93|33
1621684400000|2021-05-22 11:53:20|699.06|695.06|699.13|695.13|699.29|695.29|699.06|695.06|29
1621684410000|2021-05-22 11:53:30|699.22|695.22|699|695|699.24|695.24|699|695|21
1621684420000|2021-05-22 11:53:40|699.03|695.03|698.25|694.25|699.13|695.13|698.25|694.25|24
1621684430000|2021-05-22 11:53:50|698.27|694.27|698.6|694.6|698.68|694.68|698.16|694.16|31
1621684440000|2021-05-22 11:54:00|698.61|694.61|698.32|694.32|698.85|694.85|698.3|694.3|31
1621684450000|2021-05-22 11:54:10|698.23|694.23|698.32|694.32|698.57|694.57|698.23|694.23|26
1621684460000|2021-05-22 11:54:20|698.29|694.29|697.79|693.79|698.58|694.58|697.78|693.78|31
1621684470000|2021-05-22 11:54:30|697.82|693.82|697.67|693.67|697.88|693.88|697.59|693.59|19
1621684480000|2021-05-22 11:54:40|697.63|693.63|697.15|693.15|697.68|693.68|696.6|692.6|29
1621684490000|2021-05-22 11:54:50|697.12|693.12|697.24|693.24|697.24|693.24|696.95|692.95|25
1621684500000|2021-05-22 11:55:00|697.26|693.26|696.58|692.58|697.26|693.26|696.45|692.45|26
1621684510000|2021-05-22 11:55:10|696.56|692.56|697.43|693.43|697.43|693.43|696.45|692.45|27
1621684520000|2021-05-22 11:55:20|697.41|693.41|696.22|692.22|697.41|693.41|696.22|692.22|33
1621684530000|2021-05-22 11:55:30|696.24|692.24|696.42|692.42|696.61|692.61|696.24|692.24|31
1621684540000|2021-05-22 11:55:40|696.43|692.43|696.13|692.13|696.43|692.43|695.84|691.84|31
1621684550000|2021-05-22 11:55:50|696.15|692.15|697.56|693.56|697.56|693.56|696.08|692.08|32
1621684560000|2021-05-22 11:56:00|697.64|693.64|698.46|694.46|698.56|694.56|697.64|693.64|30
1621684570000|2021-05-22 11:56:10|698.45|694.45|697.79|693.79|698.48|694.48|697.79|693.79|30
1621684580000|2021-05-22 11:56:20|697.72|693.72|697.83|693.83|697.92|693.92|697.7|693.7|34
1621684590000|2021-05-22 11:56:30|697.86|693.86|697.95|693.95|697.96|693.96|697.71|693.71|29
1621684600000|2021-05-22 11:56:40|697.96|693.96|698.11|694.11|698.14|694.14|697.94|693.94|19
1621684610000|2021-05-22 11:56:50|698.12|694.12|697.59|693.59|698.14|694.14|697.54|693.54|23
1621684620000|2021-05-22 11:57:00|697.56|693.56|697.63|693.63|697.98|693.98|697.55|693.55|27
1621684630000|2021-05-22 11:57:10|697.64|693.64|696.27|692.27|697.66|693.66|696.27|692.27|31
1621684640000|2021-05-22 11:57:20|696.25|692.25|697.32|693.32|697.32|693.32|696.15|692.15|33
1621684650000|2021-05-22 11:57:30|697.33|693.33|697.29|693.29|697.63|693.63|697.29|693.29|23
1621684660000|2021-05-22 11:57:40|697.37|693.37|697.44|693.44|697.56|693.56|697.37|693.37|24
1621684670000|2021-05-22 11:57:50|697.49|693.49|697.77|693.77|697.82|693.82|697.49|693.49|20
1621684680000|2021-05-22 11:58:00|697.78|693.78|699.56|695.56|699.56|695.56|697.78|693.78|33
1621684690000|2021-05-22 11:58:10|699.54|695.54|700.45|696.45|700.45|696.45|699.42|695.42|30
1621684700000|2021-05-22 11:58:20|700.42|696.42|700.34|696.34|700.53|696.53|700.14|696.14|34
1621684710000|2021-05-22 11:58:30|700.36|696.36|700.12|696.12|700.4|696.4|700.11|696.11|30
1621684720000|2021-05-22 11:58:40|700.11|696.11|700.4|696.4|700.43|696.43|700.11|696.11|26
1621684730000|2021-05-22 11:58:50|700.41|696.41|700.68|696.68|700.7|696.7|700.41|696.41|20
1621684740000|2021-05-22 11:59:00|700.7|696.7|700.4|696.4|700.71|696.71|700.4|696.4|27
1621684750000|2021-05-22 11:59:10|700.38|696.38|700.2|696.2|700.4|696.4|699.86|695.86|30
1621684760000|2021-05-22 11:59:20|700.21|696.21|700.51|696.51|700.51|696.51|700.12|696.12|14
1621684770000|2021-05-22 11:59:30|700.5|696.5|700.14|696.14|700.63|696.63|700.14|696.14|13
1621684780000|2021-05-22 11:59:40|700.1|696.1|700.79|696.79|700.8|696.8|700.09|696.09|29
1621684790000|2021-05-22 11:59:50|700.78|696.78|700.73|696.73|700.79|696.79|700.42|696.42|28
1621684800000|2021-05-22 12:00:00|700.72|696.72|703.87|699.87|703.87|699.87|700.72|696.72|36
1621684810000|2021-05-22 12:00:10|703.91|699.91|706.26|702.26|706.26|702.26|703.54|699.54|36
1621684820000|2021-05-22 12:00:20|706.56|702.56|708.14|704.14|708.14|704.14|706.48|702.48|37
1621684830000|2021-05-22 12:00:30|708.13|704.13|707.18|703.18|708.13|704.13|707.13|703.13|36
1621684840000|2021-05-22 12:00:40|707.17|703.17|708.76|704.76|709.18|705.18|706.96|702.96|37
1621684850000|2021-05-22 12:00:50|708.84|704.84|709.81|705.81|709.99|705.99|708.63|704.63|36
1621684860000|2021-05-22 12:01:00|709.79|705.79|710.65|706.65|710.7|706.7|709.7|705.7|33
1621684870000|2021-05-22 12:01:10|710.63|706.63|712.04|708.04|712.04|708.04|710.62|706.62|29
1621684880000|2021-05-22 12:01:20|711.96|707.96|712.46|708.46|712.47|708.47|711.96|707.96|31
1621684890000|2021-05-22 12:01:30|712.5|708.5|712|708|712.92|708.92|711.99|707.99|35
1621684900000|2021-05-22 12:01:40|711.99|707.99|710.87|706.87|712.06|708.06|710.87|706.87|37
1621684910000|2021-05-22 12:01:50|710.69|706.69|711.62|707.62|711.62|707.62|710.37|706.37|35
1621684920000|2021-05-22 12:02:00|711.67|707.67|711.4|707.4|711.76|707.76|711.3|707.3|29
1621684930000|2021-05-22 12:02:10|711.37|707.37|711.58|707.58|711.61|707.61|711.31|707.31|34
1621684940000|2021-05-22 12:02:20|711.65|707.65|712.58|708.58|712.58|708.58|711.65|707.65|27
1621684950000|2021-05-22 12:02:30|712.59|708.59|712.24|708.24|712.64|708.64|711.31|707.31|24
1621684960000|2021-05-22 12:02:40|712.36|708.36|712.26|708.26|712.65|708.65|712.26|708.26|32
1621684970000|2021-05-22 12:02:50|712.25|708.25|711.27|707.27|712.25|708.25|711.27|707.27|28
1621684980000|2021-05-22 12:03:00|711.35|707.35|712.53|708.53|712.58|708.58|711.27|707.27|33
1621684990000|2021-05-22 12:03:10|712.5|708.5|713.03|709.03|713.12|709.12|712.28|708.28|33
1621685000000|2021-05-22 12:03:20|713.04|709.04|713.72|709.72|713.93|709.93|713.04|709.04|33
1621685010000|2021-05-22 12:03:30|713.8|709.8|714.88|710.88|714.88|710.88|713.8|709.8|31
1621685020000|2021-05-22 12:03:40|714.89|710.89|715.83|711.83|715.83|711.83|714.89|710.89|23
1621685030000|2021-05-22 12:03:50|715.85|711.85|715.86|711.86|715.91|711.91|715.79|711.79|23
1621685040000|2021-05-22 12:04:00|715.87|711.87|714.23|710.23|715.87|711.87|714.2|710.2|35
1621685050000|2021-05-22 12:04:10|714.05|710.05|714.3|710.3|714.46|710.46|714.04|710.04|25
1621685060000|2021-05-22 12:04:20|714.27|710.27|713.9|709.9|714.27|710.27|713.54|709.54|21
1621685070000|2021-05-22 12:04:30|713.89|709.89|713.43|709.43|714.18|710.18|713.28|709.28|29
1621685080000|2021-05-22 12:04:40|713.45|709.45|713.96|709.96|714.08|710.08|713.45|709.45|30
1621685090000|2021-05-22 12:04:50|713.93|709.93|713.93|709.93|713.93|709.93|713.84|709.84|14
1621685100000|2021-05-22 12:05:00|713.9|709.9|713.99|709.99|714.22|710.22|713.9|709.9|25
1621685110000|2021-05-22 12:05:10|713.98|709.98|713.41|709.41|714.17|710.17|713.25|709.25|25
1621685120000|2021-05-22 12:05:20|713.51|709.51|712.26|708.26|713.85|709.85|712.23|708.23|34
1621685130000|2021-05-22 12:05:30|712.27|708.27|712.1|708.1|712.27|708.27|711.51|707.51|36
1621685140000|2021-05-22 12:05:40|711.98|707.98|712.37|708.37|712.39|708.39|711.86|707.86|30
1621685150000|2021-05-22 12:05:50|712.36|708.36|711.65|707.65|712.36|708.36|711.65|707.65|30
1621685160000|2021-05-22 12:06:00|711.64|707.64|711.42|707.42|711.64|707.64|711.09|707.09|35
1621685170000|2021-05-22 12:06:10|711.41|707.41|711.18|707.18|711.41|707.41|710.76|706.76|35
1621685180000|2021-05-22 12:06:20|711.16|707.16|710.78|706.78|711.16|707.16|710.6|706.6|31
1621685190000|2021-05-22 12:06:30|710.79|706.79|710.73|706.73|710.92|706.92|710.65|706.65|27
1621685200000|2021-05-22 12:06:40|710.72|706.72|711.24|707.24|711.24|707.24|710.46|706.46|26
1621685210000|2021-05-22 12:06:50|711.09|707.09|710.85|706.85|711.5|707.5|710.83|706.83|33
1621685220000|2021-05-22 12:07:00|710.84|706.84|710.82|706.82|710.84|706.84|710.77|706.77|15
1621685230000|2021-05-22 12:07:10|710.81|706.81|710.57|706.57|710.81|706.81|710.55|706.55|24
1621685240000|2021-05-22 12:07:20|710.58|706.58|711.53|707.53|711.55|707.55|710.57|706.57|29
1621685250000|2021-05-22 12:07:30|711.65|707.65|711.64|707.64|711.65|707.65|711.6|707.6|21
1621685260000|2021-05-22 12:07:40|711.79|707.79|712.3|708.3|712.36|708.36|711.79|707.79|26
1621685270000|2021-05-22 12:07:50|712.31|708.31|710.68|706.68|712.31|708.31|710.66|706.66|26
1621685280000|2021-05-22 12:08:00|710.67|706.67|709.86|705.86|710.67|706.67|709.43|705.43|25
1621685290000|2021-05-22 12:08:10|709.87|705.87|710.93|706.93|711.02|707.02|709.8|705.8|32
1621685300000|2021-05-22 12:08:20|710.89|706.89|710.73|706.73|711.08|707.08|710.64|706.64|27
1621685310000|2021-05-22 12:08:30|710.66|706.66|710.56|706.56|710.73|706.73|710.42|706.42|31
1621685320000|2021-05-22 12:08:40|710.64|706.64|710.14|706.14|710.64|706.64|709.81|705.81|35
1621685330000|2021-05-22 12:08:50|710.13|706.13|709.17|705.17|710.13|706.13|709.17|705.17|31
1621685340000|2021-05-22 12:09:00|709.12|705.12|709.27|705.27|709.42|705.42|709.12|705.12|32
1621685350000|2021-05-22 12:09:10|709.24|705.24|709.33|705.33|709.41|705.41|709.17|705.17|35
1621685360000|2021-05-22 12:09:20|709.32|705.32|710.39|706.39|710.48|706.48|709.32|705.32|31
1621685370000|2021-05-22 12:09:30|710.4|706.4|709.71|705.71|710.46|706.46|709.28|705.28|30
1621685380000|2021-05-22 12:09:40|709.69|705.69|709.28|705.28|710.37|706.37|709.24|705.24|33
1621685390000|2021-05-22 12:09:50|709.29|705.29|709.51|705.51|709.51|705.51|709.29|705.29|21
1621685400000|2021-05-22 12:10:00|709.53|705.53|709.78|705.78|709.9|705.9|709.53|705.53|25
1621685410000|2021-05-22 12:10:10|709.77|705.77|710.39|706.39|710.39|706.39|709.69|705.69|32
1621685420000|2021-05-22 12:10:20|710.43|706.43|712.3|708.3|712.3|708.3|710.43|706.43|28
1621685430000|2021-05-22 12:10:30|712.33|708.33|711.89|707.89|712.43|708.43|711.89|707.89|30
1621685440000|2021-05-22 12:10:40|711.88|707.88|711.45|707.45|711.88|707.88|711.45|707.45|30
1621685450000|2021-05-22 12:10:50|711.51|707.51|711.9|707.9|711.9|707.9|711.16|707.16|30
1621685460000|2021-05-22 12:11:00|711.93|707.93|712.24|708.24|712.37|708.37|711.93|707.93|28
1621685470000|2021-05-22 12:11:10|712.25|708.25|711.87|707.87|712.25|708.25|711.44|707.44|23
1621685480000|2021-05-22 12:11:20|711.86|707.86|711.82|707.82|712.06|708.06|711.8|707.8|20
1621685490000|2021-05-22 12:11:30|711.8|707.8|709.8|705.8|711.8|707.8|709.8|705.8|30
1621685500000|2021-05-22 12:11:40|709.59|705.59|709.54|705.54|709.59|705.59|709.28|705.28|34
1621685510000|2021-05-22 12:11:50|709.48|705.48|708.73|704.73|709.51|705.51|708.72|704.72|26
1621685520000|2021-05-22 12:12:00|708.71|704.71|707.97|703.97|708.77|704.77|707.9|703.9|22
1621685530000|2021-05-22 12:12:10|707.86|703.86|706.43|702.43|707.86|703.86|705.98|701.98|33
1621685540000|2021-05-22 12:12:20|706.28|702.28|705.24|701.24|706.35|702.35|705.19|701.19|35
1621685550000|2021-05-22 12:12:30|705.21|701.21|704.77|700.77|705.22|701.22|704.73|700.73|33
1621685560000|2021-05-22 12:12:40|704.57|700.57|704.37|700.37|705.28|701.28|704.15|700.15|31
1621685570000|2021-05-22 12:12:50|704.34|700.34|704.23|700.23|704.38|700.38|703.88|699.88|28
1621685580000|2021-05-22 12:13:00|704.18|700.18|704.1|700.1|704.37|700.37|704.09|700.09|27
1621685590000|2021-05-22 12:13:10|704.12|700.12|702.83|698.83|704.12|700.12|702.64|698.64|31
1621685600000|2021-05-22 12:13:20|702.85|698.85|702.99|698.99|703.13|699.13|702.66|698.66|34
1621685610000|2021-05-22 12:13:30|702.88|698.88|702.84|698.84|702.88|698.88|701.88|697.88|35
1621685620000|2021-05-22 12:13:40|702.86|698.86|701.73|697.73|702.93|698.93|701.73|697.73|35
1621685630000|2021-05-22 12:13:50|701.65|697.65|701.76|697.76|701.94|697.94|701.65|697.65|34
1621685640000|2021-05-22 12:14:00|701.72|697.72|700.73|696.73|701.72|697.72|700.71|696.71|30
1621685650000|2021-05-22 12:14:10|700.7|696.7|699.96|695.96|700.88|696.88|699.95|695.95|33
1621685660000|2021-05-22 12:14:20|699.93|695.93|699.58|695.58|699.94|695.94|699|695|35
1621685670000|2021-05-22 12:14:30|699.54|695.54|700.27|696.27|700.27|696.27|699.52|695.52|34
1621685680000|2021-05-22 12:14:40|700.36|696.36|699.65|695.65|700.69|696.69|699.36|695.36|36
1621685690000|2021-05-22 12:14:50|699.64|695.64|700.13|696.13|700.13|696.13|699.56|695.56|33
1621685700000|2021-05-22 12:15:00|700.17|696.17|698.79|694.79|700.25|696.25|698.71|694.71|33
1621685710000|2021-05-22 12:15:10|698.82|694.82|698.22|694.22|698.82|694.82|697.93|693.93|36
1621685720000|2021-05-22 12:15:20|698.23|694.23|697.47|693.47|698.23|694.23|697.41|693.41|28
1621685730000|2021-05-22 12:15:30|697.48|693.48|696.3|692.3|697.49|693.49|696.3|692.3|31
1621685740000|2021-05-22 12:15:40|696.26|692.26|696.1|692.1|696.33|692.33|695.32|691.32|37
1621685750000|2021-05-22 12:15:50|696|692|694.66|690.66|696|692|694.66|690.66|24
1621685760000|2021-05-22 12:16:00|694.56|690.56|696.01|692.01|696.19|692.19|694.42|690.42|36
1621685770000|2021-05-22 12:16:10|695.96|691.96|695.54|691.54|695.96|691.96|695.47|691.47|27
1621685780000|2021-05-22 12:16:20|695.56|691.56|696.77|692.77|696.8|692.8|695.56|691.56|33
1621685790000|2021-05-22 12:16:30|696.78|692.78|697.4|693.4|697.74|693.74|696.77|692.77|33
1621685800000|2021-05-22 12:16:40|697.46|693.46|697.5|693.5|697.69|693.69|696.75|692.75|37
1621685810000|2021-05-22 12:16:50|697.53|693.53|698.29|694.29|698.29|694.29|697.53|693.53|33
1621685820000|2021-05-22 12:17:00|698.28|694.28|699.18|695.18|699.2|695.2|698.26|694.26|33
1621685830000|2021-05-22 12:17:10|699.19|695.19|700.13|696.13|700.21|696.21|699.19|695.19|33
1621685840000|2021-05-22 12:17:20|699.88|695.88|697.56|693.56|699.88|695.88|697.56|693.56|35
1621685850000|2021-05-22 12:17:30|697.39|693.39|697.09|693.09|697.43|693.43|696.83|692.83|36
1621685860000|2021-05-22 12:17:40|697.13|693.13|697.88|693.88|697.88|693.88|697.13|693.13|23
1621685870000|2021-05-22 12:17:50|697.89|693.89|697.06|693.06|697.89|693.89|697.04|693.04|34
1621685880000|2021-05-22 12:18:00|697.04|693.04|698.6|694.6|699.03|695.03|696.93|692.93|38
1621685890000|2021-05-22 12:18:10|698.66|694.66|699.03|695.03|699.07|695.07|698.22|694.22|35
1621685900000|2021-05-22 12:18:20|699.02|695.02|698.75|694.75|699.02|695.02|698.69|694.69|29
1621685910000|2021-05-22 12:18:30|698.74|694.74|697.88|693.88|698.96|694.96|697.87|693.87|36
1621685920000|2021-05-22 12:18:40|697.87|693.87|698.6|694.6|698.65|694.65|697.87|693.87|30
1621685930000|2021-05-22 12:18:50|698.64|694.64|698.8|694.8|699.08|695.08|698.64|694.64|26
1621685940000|2021-05-22 12:19:00|698.74|694.74|700.33|696.33|700.41|696.41|698.69|694.69|37
1621685950000|2021-05-22 12:19:10|700.38|696.38|700.89|696.89|701.11|697.11|700.38|696.38|29
1621685960000|2021-05-22 12:19:20|700.9|696.9|701.26|697.26|701.45|697.45|700.88|696.88|33
1621685970000|2021-05-22 12:19:30|701.27|697.27|700|696|701.27|697.27|700|696|35
1621685980000|2021-05-22 12:19:40|700.01|696.01|700.28|696.28|700.28|696.28|699.26|695.26|33
1621685990000|2021-05-22 12:19:50|700.31|696.31|700.95|696.95|701.04|697.04|700.26|696.26|36
1621686000000|2021-05-22 12:20:00|700.96|696.96|702.64|698.64|702.64|698.64|700.96|696.96|34
1621686010000|2021-05-22 12:20:10|702.87|698.87|703.66|699.66|703.66|699.66|702.73|698.73|30
1621686020000|2021-05-22 12:20:20|703.7|699.7|704.54|700.54|704.6|700.6|703.7|699.7|26
1621686030000|2021-05-22 12:20:30|704.47|700.47|705.66|701.66|705.67|701.67|704.44|700.44|36
1621686040000|2021-05-22 12:20:40|705.57|701.57|705.56|701.56|705.76|701.76|705.45|701.45|26
1621686050000|2021-05-22 12:20:50|705.55|701.55|705.41|701.41|705.56|701.56|705.11|701.11|27
1621686060000|2021-05-22 12:21:00|705.4|701.4|706.88|702.88|706.94|702.94|705.4|701.4|30
1621686070000|2021-05-22 12:21:10|706.9|702.9|707.42|703.42|707.81|703.81|706.52|702.52|29
1621686080000|2021-05-22 12:21:20|707.51|703.51|710.78|706.78|710.78|706.78|707.41|703.41|34
1621686090000|2021-05-22 12:21:30|710.67|706.67|709.92|705.92|710.69|706.69|709.92|705.92|37
1621686100000|2021-05-22 12:21:40|709.93|705.93|710.07|706.07|710.07|706.07|709.84|705.84|33
1621686110000|2021-05-22 12:21:50|710.09|706.09|710.13|706.13|710.19|706.19|709.55|705.55|34
1621686120000|2021-05-22 12:22:00|710.12|706.12|710.83|706.83|710.83|706.83|709.98|705.98|30
1621686130000|2021-05-22 12:22:10|710.89|706.89|709.44|705.44|711.39|707.39|709.35|705.35|36
1621686140000|2021-05-22 12:22:20|709.52|705.52|709.03|705.03|709.52|705.52|708.35|704.35|39
1621686150000|2021-05-22 12:22:30|709.01|705.01|709.28|705.28|709.44|705.44|709.01|705.01|29
1621686160000|2021-05-22 12:22:40|709.26|705.26|709.35|705.35|709.44|705.44|708.66|704.66|33
1621686170000|2021-05-22 12:22:50|709.44|705.44|710.27|706.27|710.3|706.3|709.44|705.44|34
1621686180000|2021-05-22 12:23:00|710.29|706.29|710.85|706.85|711.12|707.12|710.29|706.29|30
1621686190000|2021-05-22 12:23:10|710.86|706.86|711.85|707.85|712.07|708.07|710.86|706.86|32
1621686200000|2021-05-22 12:23:20|711.72|707.72|711.84|707.84|712.44|708.44|711.53|707.53|34
1621686210000|2021-05-22 12:23:30|711.83|707.83|712.06|708.06|712.06|708.06|710.66|706.66|34
1621686220000|2021-05-22 12:23:40|712.07|708.07|712.23|708.23|712.67|708.67|712.07|708.07|27
1621686230000|2021-05-22 12:23:50|712.57|708.57|713.59|709.59|713.82|709.82|712.57|708.57|32
1621686240000|2021-05-22 12:24:00|713.47|709.47|713.02|709.02|713.49|709.49|713.02|709.02|31
1621686250000|2021-05-22 12:24:10|713.05|709.05|712|708|713.12|709.12|711.98|707.98|31
1621686260000|2021-05-22 12:24:20|711.9|707.9|711.96|707.96|712.09|708.09|711.85|707.85|17
1621686270000|2021-05-22 12:24:30|711.98|707.98|712.58|708.58|712.58|708.58|711.97|707.97|31
1621686280000|2021-05-22 12:24:40|712.62|708.62|712.56|708.56|713.46|709.46|712.27|708.27|37
1621686290000|2021-05-22 12:24:50|712.55|708.55|712.24|708.24|712.64|708.64|712.04|708.04|31
1621686300000|2021-05-22 12:25:00|712.14|708.14|711.22|707.22|712.2|708.2|711.22|707.22|22
1621686310000|2021-05-22 12:25:10|711.23|707.23|710.27|706.27|711.28|707.28|710.27|706.27|36
1621686320000|2021-05-22 12:25:20|710.28|706.28|710.51|706.51|710.84|706.84|710.28|706.28|26
1621686330000|2021-05-22 12:25:30|710.42|706.42|709.68|705.68|710.79|706.79|709.67|705.67|30
1621686340000|2021-05-22 12:25:40|709.66|705.66|709.28|705.28|709.66|705.66|709.23|705.23|36
1621686350000|2021-05-22 12:25:50|709.27|705.27|709.4|705.4|709.4|705.4|708.53|704.53|35
1621686360000|2021-05-22 12:26:00|709.33|705.33|711.16|707.16|711.25|707.25|709.33|705.33|37
1621686370000|2021-05-22 12:26:10|711.15|707.15|710.1|706.1|711.21|707.21|710.04|706.04|37
1621686380000|2021-05-22 12:26:20|710.02|706.02|708.53|704.53|710.03|706.03|708.48|704.48|38
1621686390000|2021-05-22 12:26:30|708.49|704.49|708.44|704.44|708.94|704.94|708.33|704.33|35
1621686400000|2021-05-22 12:26:40|708.46|704.46|708.45|704.45|709.13|705.13|708.32|704.32|32
1621686410000|2021-05-22 12:26:50|708.41|704.41|708.3|704.3|708.43|704.43|707.99|703.99|28
1621686420000|2021-05-22 12:27:00|708.32|704.32|706.38|702.38|708.32|704.32|706.32|702.32|33
1621686430000|2021-05-22 12:27:10|706.45|702.45|707.37|703.37|707.37|703.37|706.45|702.45|30
1621686440000|2021-05-22 12:27:20|707.74|703.74|708.73|704.73|708.75|704.75|707.74|703.74|34
1621686450000|2021-05-22 12:27:30|708.74|704.74|708.35|704.35|708.84|704.84|708.13|704.13|37
1621686460000|2021-05-22 12:27:40|708.4|704.4|707.76|703.76|708.4|704.4|707.44|703.44|34
1621686470000|2021-05-22 12:27:50|707.79|703.79|708.59|704.59|708.91|704.91|707.79|703.79|34
1621686480000|2021-05-22 12:28:00|708.58|704.58|709.3|705.3|709.44|705.44|708.44|704.44|29
1621686490000|2021-05-22 12:28:10|709.29|705.29|709.19|705.19|709.46|705.46|709.02|705.02|34
1621686500000|2021-05-22 12:28:20|709.31|705.31|710.73|706.73|710.8|706.8|709.3|705.3|34
1621686510000|2021-05-22 12:28:30|710.72|706.72|709.96|705.96|710.82|706.82|709.94|705.94|31
1621686520000|2021-05-22 12:28:40|709.98|705.98|709.98|705.98|710.1|706.1|709.88|705.88|30
1621686530000|2021-05-22 12:28:50|709.99|705.99|709.34|705.34|710.07|706.07|709.25|705.25|35
1621686540000|2021-05-22 12:29:00|709.47|705.47|709.17|705.17|709.72|705.72|709.12|705.12|31
1621686550000|2021-05-22 12:29:10|709.18|705.18|709.13|705.13|709.18|705.18|708.92|704.92|25
1621686560000|2021-05-22 12:29:20|709.14|705.14|709.49|705.49|709.84|705.84|709.14|705.14|33
1621686570000|2021-05-22 12:29:30|709.52|705.52|709.54|705.54|709.63|705.63|709.26|705.26|24
1621686580000|2021-05-22 12:29:40|709.55|705.55|708.68|704.68|709.55|705.55|708.66|704.66|31
1621686590000|2021-05-22 12:29:50|708.7|704.7|708.84|704.84|708.99|704.99|708.5|704.5|24
1621686600000|2021-05-22 12:30:00|708.86|704.86|709.5|705.5|709.5|705.5|708.85|704.85|27
1621686610000|2021-05-22 12:30:10|709.52|705.52|708.98|704.98|709.58|705.58|708.87|704.87|32
1621686620000|2021-05-22 12:30:20|708.95|704.95|708.44|704.44|709.23|705.23|708.39|704.39|33
1621686630000|2021-05-22 12:30:30|708.45|704.45|709.45|705.45|709.52|705.52|708.45|704.45|29
1621686640000|2021-05-22 12:30:40|709.46|705.46|711.4|707.4|711.46|707.46|709.46|705.46|37
1621686650000|2021-05-22 12:30:50|711.39|707.39|712.35|708.35|712.48|708.48|711.36|707.36|36
1621686660000|2021-05-22 12:31:00|712.34|708.34|713.13|709.13|713.22|709.22|712.15|708.15|37
1621686670000|2021-05-22 12:31:10|713.11|709.11|712.82|708.82|713.23|709.23|712.58|708.58|38
1621686680000|2021-05-22 12:31:20|712.83|708.83|713.08|709.08|713.42|709.42|712.72|708.72|35
1621686690000|2021-05-22 12:31:30|712.93|708.93|713.73|709.73|714.19|710.19|712.93|708.93|31
1621686700000|2021-05-22 12:31:40|713.7|709.7|714.29|710.29|714.75|710.75|713.55|709.55|37
1621686710000|2021-05-22 12:31:50|714.54|710.54|714.02|710.02|714.75|710.75|714.02|710.02|31
1621686720000|2021-05-22 12:32:00|713.97|709.97|712.4|708.4|713.97|709.97|712.17|708.17|36
1621686730000|2021-05-22 12:32:10|712.39|708.39|711.36|707.36|712.42|708.42|711.24|707.24|36
1621686740000|2021-05-22 12:32:20|711.25|707.25|710.19|706.19|711.25|707.25|709.22|705.22|38
1621686750000|2021-05-22 12:32:30|710.35|706.35|710.57|706.57|710.79|706.79|710.05|706.05|32
1621686760000|2021-05-22 12:32:40|710.62|706.62|710.05|706.05|710.72|706.72|709.93|705.93|29
1621686770000|2021-05-22 12:32:50|710.04|706.04|710|706|710.15|706.15|709.83|705.83|30
1621686780000|2021-05-22 12:33:00|710.05|706.05|711.44|707.44|711.45|707.45|709.94|705.94|30
1621686790000|2021-05-22 12:33:10|711.36|707.36|711.82|707.82|712.36|708.36|711.34|707.34|33
1621686800000|2021-05-22 12:33:20|711.92|707.92|711.72|707.72|712.1|708.1|711.25|707.25|36
1621686810000|2021-05-22 12:33:30|711.73|707.73|711.12|707.12|711.73|707.73|710.7|706.7|31
1621686820000|2021-05-22 12:33:40|711.16|707.16|709.96|705.96|711.24|707.24|709.96|705.96|38
1621686830000|2021-05-22 12:33:50|709.93|705.93|709.74|705.74|710.16|706.16|709.61|705.61|34
1621686840000|2021-05-22 12:34:00|709.71|705.71|710.95|706.95|711.05|707.05|709.71|705.71|34
1621686850000|2021-05-22 12:34:10|710.96|706.96|710.71|706.71|710.96|706.96|710.51|706.51|35
1621686860000|2021-05-22 12:34:20|710.6|706.6|710.57|706.57|710.6|706.6|709.78|705.78|35
1621686870000|2021-05-22 12:34:30|710.59|706.59|710.54|706.54|710.76|706.76|710.5|706.5|25
1621686880000|2021-05-22 12:34:40|710.55|706.55|709.47|705.47|710.55|706.55|709.47|705.47|27
1621686890000|2021-05-22 12:34:50|709.5|705.5|709.44|705.44|709.59|705.59|709.43|705.43|21
1621686900000|2021-05-22 12:35:00|709.4|705.4|709.83|705.83|709.99|705.99|709.35|705.35|33
1621686910000|2021-05-22 12:35:10|709.8|705.8|710.29|706.29|710.41|706.41|709.77|705.77|20
1621686920000|2021-05-22 12:35:20|710.37|706.37|709.69|705.69|710.57|706.57|709.69|705.69|34
1621686930000|2021-05-22 12:35:30|709.7|705.7|709.73|705.73|710.04|706.04|709.7|705.7|25
1621686940000|2021-05-22 12:35:40|709.74|705.74|709.2|705.2|709.77|705.77|709.17|705.17|31
1621686950000|2021-05-22 12:35:50|709.17|705.17|709.03|705.03|709.17|705.17|709.01|705.01|20
1621686960000|2021-05-22 12:36:00|709.04|705.04|709.51|705.51|709.51|705.51|709.02|705.02|30
1621686970000|2021-05-22 12:36:10|709.48|705.48|709.11|705.11|709.48|705.48|709.06|705.06|18
1621686980000|2021-05-22 12:36:20|709.13|705.13|708.81|704.81|709.39|705.39|708.66|704.66|32
1621686990000|2021-05-22 12:36:30|708.73|704.73|708.32|704.32|708.73|704.73|708.08|704.08|31
1621687000000|2021-05-22 12:36:40|708.3|704.3|708.42|704.42|708.63|704.63|708.14|704.14|32
1621687010000|2021-05-22 12:36:50|708.44|704.44|708.01|704.01|708.54|704.54|708.01|704.01|34
1621687020000|2021-05-22 12:37:00|708.03|704.03|707.63|703.63|708.03|704.03|707.61|703.61|24
1621687030000|2021-05-22 12:37:10|707.64|703.64|707.47|703.47|707.75|703.75|707.47|703.47|27
1621687040000|2021-05-22 12:37:20|707.38|703.38|706.47|702.47|707.38|703.38|706.46|702.46|27
1621687050000|2021-05-22 12:37:30|706.46|702.46|706.14|702.14|706.46|702.46|706.13|702.13|29
1621687060000|2021-05-22 12:37:40|706.18|702.18|705.87|701.87|706.35|702.35|705.87|701.87|29
1621687070000|2021-05-22 12:37:50|705.86|701.86|706.27|702.27|706.3|702.3|705.86|701.86|24
1621687080000|2021-05-22 12:38:00|706.21|702.21|705.97|701.97|706.21|702.21|705.96|701.96|20
1621687090000|2021-05-22 12:38:10|705.93|701.93|705.04|701.04|705.93|701.93|704.83|700.83|24
1621687100000|2021-05-22 12:38:20|705.05|701.05|704.88|700.88|705.14|701.14|704.88|700.88|30
1621687110000|2021-05-22 12:38:30|704.89|700.89|704.68|700.68|704.89|700.89|704.65|700.65|21
1621687120000|2021-05-22 12:38:40|704.61|700.61|704.46|700.46|704.73|700.73|704.42|700.42|29
1621687130000|2021-05-22 12:38:50|704.39|700.39|703.18|699.18|704.39|700.39|703.18|699.18|26
1621687140000|2021-05-22 12:39:00|703.17|699.17|703.93|699.93|704.1|700.1|703.02|699.02|29
1621687150000|2021-05-22 12:39:10|703.84|699.84|704.84|700.84|704.84|700.84|703.84|699.84|27
1621687160000|2021-05-22 12:39:20|705|701|706.04|702.04|706.38|702.38|704.99|700.99|31
1621687170000|2021-05-22 12:39:30|706.05|702.05|705.79|701.79|706.1|702.1|705.76|701.76|20
1621687180000|2021-05-22 12:39:40|705.78|701.78|705.14|701.14|706.2|702.2|705.14|701.14|29
1621687190000|2021-05-22 12:39:50|705.21|701.21|706.15|702.15|706.26|702.26|705.21|701.21|35
1621687200000|2021-05-22 12:40:00|706.19|702.19|706.59|702.59|706.61|702.61|706.19|702.19|30
1621687210000|2021-05-22 12:40:10|706.6|702.6|707.49|703.49|707.81|703.81|706.6|702.6|36
1621687220000|2021-05-22 12:40:20|707.46|703.46|707.62|703.62|707.91|703.91|707.42|703.42|32
1621687230000|2021-05-22 12:40:30|707.65|703.65|707.56|703.56|707.65|703.65|707.41|703.41|28
1621687240000|2021-05-22 12:40:40|707.54|703.54|706.4|702.4|707.56|703.56|706.4|702.4|29
1621687250000|2021-05-22 12:40:50|706.36|702.36|706.63|702.63|706.69|702.69|706.36|702.36|34
1621687260000|2021-05-22 12:41:00|706.61|702.61|705.63|701.63|706.61|702.61|705.57|701.57|31
1621687270000|2021-05-22 12:41:10|705.56|701.56|705.32|701.32|705.56|701.56|705.08|701.08|28
1621687280000|2021-05-22 12:41:20|705.3|701.3|705.01|701.01|705.36|701.36|704.9|700.9|29
1621687290000|2021-05-22 12:41:30|704.99|700.99|704.63|700.63|705.02|701.02|704.31|700.31|32
1621687300000|2021-05-22 12:41:40|704.73|700.73|704.89|700.89|705.06|701.06|704.73|700.73|30
1621687310000|2021-05-22 12:41:50|704.91|700.91|704.6|700.6|704.91|700.91|704.58|700.58|19
1621687320000|2021-05-22 12:42:00|704.57|700.57|702.71|698.71|704.57|700.57|702.47|698.47|40
1621687330000|2021-05-22 12:42:10|702.74|698.74|702.71|698.71|702.85|698.85|702.46|698.46|34
1621687340000|2021-05-22 12:42:20|702.72|698.72|704.34|700.34|704.37|700.37|702.68|698.68|31
1621687350000|2021-05-22 12:42:30|704.27|700.27|705.51|701.51|705.51|701.51|703.79|699.79|37
1621687360000|2021-05-22 12:42:40|705.56|701.56|706|702|706|702|705.56|701.56|30
1621687370000|2021-05-22 12:42:50|706.06|702.06|705.91|701.91|706.25|702.25|705.91|701.91|29
1621687380000|2021-05-22 12:43:00|705.94|701.94|706.83|702.83|706.83|702.83|705.89|701.89|25
1621687390000|2021-05-22 12:43:10|706.85|702.85|707.18|703.18|707.18|703.18|706.85|702.85|27
1621687400000|2021-05-22 12:43:20|707.19|703.19|707.28|703.28|707.32|703.32|706.46|702.46|36
1621687410000|2021-05-22 12:43:30|707.27|703.27|706.95|702.95|707.27|703.27|706.95|702.95|28
1621687420000|2021-05-22 12:43:40|706.82|702.82|706.66|702.66|706.82|702.82|706.02|702.02|34
1621687430000|2021-05-22 12:43:50|706.65|702.65|705.35|701.35|706.71|702.71|705.34|701.34|33
1621687440000|2021-05-22 12:44:00|705.3|701.3|705.34|701.34|705.61|701.61|705.23|701.23|32
1621687450000|2021-05-22 12:44:10|705.35|701.35|704.41|700.41|705.35|701.35|704.1|700.1|33
1621687460000|2021-05-22 12:44:20|704.4|700.4|704.63|700.63|704.75|700.75|704.36|700.36|28
1621687470000|2021-05-22 12:44:30|704.66|700.66|704.66|700.66|704.82|700.82|704.23|700.23|36
1621687480000|2021-05-22 12:44:40|704.64|700.64|704.2|700.2|704.68|700.68|703.97|699.97|38
1621687490000|2021-05-22 12:44:50|704.1|700.1|703.44|699.44|704.1|700.1|702.95|698.95|36
1621687500000|2021-05-22 12:45:00|703.46|699.46|703.58|699.58|703.77|699.77|703.4|699.4|30
1621687510000|2021-05-22 12:45:10|703.61|699.61|702.55|698.55|703.61|699.61|702.55|698.55|36
1621687520000|2021-05-22 12:45:20|702.57|698.57|702.37|698.37|702.69|698.69|702.37|698.37|28
1621687530000|2021-05-22 12:45:30|702.33|698.33|702.16|698.16|702.42|698.42|702.04|698.04|37
1621687540000|2021-05-22 12:45:40|702.22|698.22|701.76|697.76|702.22|698.22|701.6|697.6|30
1621687550000|2021-05-22 12:45:50|701.82|697.82|702.04|698.04|702.11|698.11|701.82|697.82|31
1621687560000|2021-05-22 12:46:00|702.03|698.03|704.17|700.17|704.35|700.35|702.01|698.01|36
1621687570000|2021-05-22 12:46:10|704.18|700.18|703.62|699.62|704.19|700.19|703.22|699.22|35
1621687580000|2021-05-22 12:46:20|703.63|699.63|704.11|700.11|704.19|700.19|703.46|699.46|30
1621687590000|2021-05-22 12:46:30|704.17|700.17|704.96|700.96|704.96|700.96|704.08|700.08|31
1621687600000|2021-05-22 12:46:40|704.87|700.87|704.88|700.88|704.95|700.95|704.84|700.84|29
1621687610000|2021-05-22 12:46:50|704.89|700.89|703.09|699.09|704.89|700.89|703.09|699.09|32
1621687620000|2021-05-22 12:47:00|703.07|699.07|703.45|699.45|704.22|700.22|703.07|699.07|36
1621687630000|2021-05-22 12:47:10|703.46|699.46|703.27|699.27|703.64|699.64|703.16|699.16|31
1621687640000|2021-05-22 12:47:20|703.31|699.31|702.77|698.77|703.4|699.4|702.77|698.77|34
1621687650000|2021-05-22 12:47:30|702.74|698.74|701.7|697.7|702.74|698.74|701.7|697.7|33
1621687660000|2021-05-22 12:47:40|701.64|697.64|701.57|697.57|702.03|698.03|701.55|697.55|32
1621687670000|2021-05-22 12:47:50|701.65|697.65|701.85|697.85|702.17|698.17|701.55|697.55|31
1621687680000|2021-05-22 12:48:00|701.9|697.9|701.56|697.56|702.24|698.24|701.56|697.56|30
1621687690000|2021-05-22 12:48:10|701.39|697.39|700.02|696.02|701.39|697.39|700.02|696.02|35
1621687700000|2021-05-22 12:48:20|699.91|695.91|700.02|696.02|700.33|696.33|699.61|695.61|37
1621687710000|2021-05-22 12:48:30|700.08|696.08|700.11|696.11|700.34|696.34|699.8|695.8|32
1621687720000|2021-05-22 12:48:40|700.1|696.1|699.83|695.83|700.15|696.15|699.74|695.74|31
1621687730000|2021-05-22 12:48:50|699.84|695.84|700.22|696.22|700.35|696.35|699.83|695.83|34
1621687740000|2021-05-22 12:49:00|700.21|696.21|701.25|697.25|701.25|697.25|700.21|696.21|29
1621687750000|2021-05-22 12:49:10|701.27|697.27|699.53|695.53|701.27|697.27|699.51|695.51|35
1621687760000|2021-05-22 12:49:20|699.54|695.54|698.18|694.18|699.7|695.7|698.09|694.09|35
1621687770000|2021-05-22 12:49:30|698.28|694.28|698.28|694.28|698.92|694.92|698.21|694.21|36
1621687780000|2021-05-22 12:49:40|698.25|694.25|697.92|693.92|698.51|694.51|697.87|693.87|34
1621687790000|2021-05-22 12:49:50|698.04|694.04|698.48|694.48|698.48|694.48|697.89|693.89|39
1621687800000|2021-05-22 12:50:00|698.47|694.47|699.48|695.48|700.12|696.12|698.39|694.39|37
1621687810000|2021-05-22 12:50:10|699.45|695.45|698.83|694.83|699.45|695.45|698.82|694.82|32
1621687820000|2021-05-22 12:50:20|698.82|694.82|699.66|695.66|699.66|695.66|698.81|694.81|32
1621687830000|2021-05-22 12:50:30|699.57|695.57|700.13|696.13|700.14|696.14|699.49|695.49|30
1621687840000|2021-05-22 12:50:40|699.99|695.99|699.18|695.18|699.99|695.99|699.18|695.18|34
1621687850000|2021-05-22 12:50:50|699.16|695.16|699.34|695.34|699.62|695.62|699.16|695.16|31
1621687860000|2021-05-22 12:51:00|699.36|695.36|699.61|695.61|699.91|695.91|699.36|695.36|26
1621687870000|2021-05-22 12:51:10|699.53|695.53|699.38|695.38|699.74|695.74|699.38|695.38|31
1621687880000|2021-05-22 12:51:20|699.4|695.4|699.6|695.6|699.66|695.66|699.14|695.14|31
1621687890000|2021-05-22 12:51:30|699.61|695.61|700.12|696.12|700.62|696.62|699.6|695.6|35
1621687900000|2021-05-22 12:51:40|700.14|696.14|700.75|696.75|700.75|696.75|700.12|696.12|26
1621687910000|2021-05-22 12:51:50|700.74|696.74|701.46|697.46|701.49|697.49|700.74|696.74|21
1621687920000|2021-05-22 12:52:00|701.59|697.59|701.1|697.1|701.59|697.59|701.06|697.06|23
1621687930000|2021-05-22 12:52:10|701.06|697.06|700.06|696.06|701.13|697.13|700.06|696.06|35
1621687940000|2021-05-22 12:52:20|699.95|695.95|699.48|695.48|699.95|695.95|698.86|694.86|30
1621687950000|2021-05-22 12:52:30|699.47|695.47|699.4|695.4|699.72|695.72|699.14|695.14|32
1621687960000|2021-05-22 12:52:40|699.45|695.45|699.63|695.63|699.63|695.63|699.35|695.35|29
1621687970000|2021-05-22 12:52:50|699.62|695.62|699.96|695.96|700.11|696.11|699.59|695.59|26
1621687980000|2021-05-22 12:53:00|699.95|695.95|700.12|696.12|700.81|696.81|699.85|695.85|34
1621687990000|2021-05-22 12:53:10|700.09|696.09|699.08|695.08|700.09|696.09|698.93|694.93|31
1621688000000|2021-05-22 12:53:20|699.09|695.09|699.32|695.32|699.36|695.36|698.93|694.93|34
1621688010000|2021-05-22 12:53:30|699.33|695.33|698.88|694.88|699.33|695.33|698.88|694.88|31
1621688020000|2021-05-22 12:53:40|698.87|694.87|697.93|693.93|698.87|694.87|697.86|693.86|32
1621688030000|2021-05-22 12:53:50|697.92|693.92|698.08|694.08|698.14|694.14|697.8|693.8|27
1621688040000|2021-05-22 12:54:00|698.05|694.05|698.46|694.46|698.49|694.49|698.05|694.05|31
1621688050000|2021-05-22 12:54:10|698.44|694.44|698.2|694.2|698.44|694.44|698.18|694.18|29
1621688060000|2021-05-22 12:54:20|698.21|694.21|696.66|692.66|698.23|694.23|696.65|692.65|31
1621688070000|2021-05-22 12:54:30|696.67|692.67|695.87|691.87|696.71|692.71|695.86|691.86|32
1621688080000|2021-05-22 12:54:40|696.17|692.17|696.52|692.52|696.58|692.58|696.17|692.17|33
1621688090000|2021-05-22 12:54:50|696.46|692.46|697.05|693.05|697.27|693.27|696.38|692.38|35
1621688100000|2021-05-22 12:55:00|696.99|692.99|698.43|694.43|698.61|694.61|696.89|692.89|34
1621688110000|2021-05-22 12:55:10|698.41|694.41|697.23|693.23|698.41|694.41|697.23|693.23|37
1621688120000|2021-05-22 12:55:20|697.25|693.25|695.95|691.95|697.25|693.25|695.86|691.86|34
1621688130000|2021-05-22 12:55:30|695.92|691.92|695.9|691.9|696.36|692.36|695.84|691.84|36
1621688140000|2021-05-22 12:55:40|695.97|691.97|695.89|691.89|696.11|692.11|695.85|691.85|33
1621688150000|2021-05-22 12:55:50|695.92|691.92|696.17|692.17|696.17|692.17|695.71|691.71|33
1621688160000|2021-05-22 12:56:00|696.19|692.19|695.63|691.63|696.5|692.5|695.63|691.63|34
1621688170000|2021-05-22 12:56:10|695.6|691.6|695.7|691.7|695.89|691.89|695.57|691.57|26
1621688180000|2021-05-22 12:56:20|695.74|691.74|695.51|691.51|695.74|691.74|695.48|691.48|13
1621688190000|2021-05-22 12:56:30|695.5|691.5|696.28|692.28|696.92|692.92|695.5|691.5|32
1621688200000|2021-05-22 12:56:40|696.34|692.34|695.68|691.68|696.34|692.34|695.67|691.67|31
1621688210000|2021-05-22 12:56:50|695.11|691.11|694.72|690.72|695.11|691.11|694.63|690.63|29
1621688220000|2021-05-22 12:57:00|694.74|690.74|694.84|690.84|694.96|690.96|694.55|690.55|31
1621688230000|2021-05-22 12:57:10|694.86|690.86|693.95|689.95|694.86|690.86|693.95|689.95|30
1621688240000|2021-05-22 12:57:20|693.91|689.91|693.73|689.73|693.91|689.91|693.64|689.64|30
1621688250000|2021-05-22 12:57:30|693.72|689.72|693.83|689.83|694.12|690.12|693.69|689.69|31
1621688260000|2021-05-22 12:57:40|693.84|689.84|694.13|690.13|694.2|690.2|693.84|689.84|28
1621688270000|2021-05-22 12:57:50|694.16|690.16|693.77|689.77|694.33|690.33|693.64|689.64|31
1621688280000|2021-05-22 12:58:00|693.82|689.82|693.7|689.7|694.11|690.11|693.7|689.7|25
1621688290000|2021-05-22 12:58:10|693.66|689.66|692.44|688.44|693.66|689.66|692.44|688.44|30
1621688300000|2021-05-22 12:58:20|692.48|688.48|691.67|687.67|692.48|688.48|691.66|687.66|33
1621688310000|2021-05-22 12:58:30|691.59|687.59|691.68|687.68|691.69|687.69|691|687|36
1621688320000|2021-05-22 12:58:40|691.67|687.67|691.88|687.88|691.88|687.88|691.59|687.59|34
1621688330000|2021-05-22 12:58:50|691.87|687.87|691.47|687.47|691.87|687.87|691.45|687.45|25
1621688340000|2021-05-22 12:59:00|691.35|687.35|692.3|688.3|692.47|688.47|691.35|687.35|34
1621688350000|2021-05-22 12:59:10|692.34|688.34|692.48|688.48|692.7|688.7|692.32|688.32|28
1621688360000|2021-05-22 12:59:20|692.45|688.45|692|688|692.64|688.64|692|688|26
1621688370000|2021-05-22 12:59:30|691.96|687.96|692.18|688.18|692.18|688.18|691.76|687.76|37
1621688380000|2021-05-22 12:59:40|692.21|688.21|691.75|687.75|692.27|688.27|691.75|687.75|23
1621688390000|2021-05-22 12:59:50|691.76|687.76|691.49|687.49|692.09|688.09|691.36|687.36|31
1621688400000|2021-05-22 13:00:00|691.48|687.48|691.46|687.46|691.66|687.66|691.4|687.4|27
1621688410000|2021-05-22 13:00:10|691.48|687.48|693.28|689.28|693.32|689.32|691.48|687.48|29
1621688420000|2021-05-22 13:00:20|693.29|689.29|693.27|689.27|693.76|689.76|693.2|689.2|31
1621688430000|2021-05-22 13:00:30|693.38|689.38|694.89|690.89|694.89|690.89|693.29|689.29|32
1621688440000|2021-05-22 13:00:40|694.87|690.87|694.1|690.1|694.96|690.96|694.1|690.1|31
1621688450000|2021-05-22 13:00:50|694.06|690.06|692.28|688.28|694.06|690.06|692.09|688.09|36
1621688460000|2021-05-22 13:01:00|692.26|688.26|692.58|688.58|692.74|688.74|692.26|688.26|35
1621688470000|2021-05-22 13:01:10|692.45|688.45|691.42|687.42|692.56|688.56|691.42|687.42|37
1621688480000|2021-05-22 13:01:20|691.09|687.09|691.91|687.91|692.24|688.24|691.09|687.09|34
1621688490000|2021-05-22 13:01:30|692.02|688.02|691.78|687.78|692.07|688.07|691.29|687.29|35
1621688500000|2021-05-22 13:01:40|691.71|687.71|691.14|687.14|691.71|687.71|690.95|686.95|34
1621688510000|2021-05-22 13:01:50|691.18|687.18|691.88|687.88|692.02|688.02|691.15|687.15|36
1621688520000|2021-05-22 13:02:00|691.84|687.84|691.41|687.41|692.47|688.47|691.38|687.38|34
1621688530000|2021-05-22 13:02:10|691.42|687.42|691.5|687.5|691.62|687.62|691.42|687.42|30
1621688540000|2021-05-22 13:02:20|691.53|687.53|692.87|688.87|692.91|688.91|691.53|687.53|30
1621688550000|2021-05-22 13:02:30|692.81|688.81|692.49|688.49|693.2|689.2|692.49|688.49|31
1621688560000|2021-05-22 13:02:40|692.43|688.43|693.4|689.4|693.5|689.5|692.43|688.43|31
1621688570000|2021-05-22 13:02:50|693.41|689.41|693.32|689.32|693.44|689.44|693.27|689.27|22
1621688580000|2021-05-22 13:03:00|693.31|689.31|694.68|690.68|694.68|690.68|693.31|689.31|34
1621688590000|2021-05-22 13:03:10|694.8|690.8|694.09|690.09|694.8|690.8|693.84|689.84|35
1621688600000|2021-05-22 13:03:20|694.28|690.28|694.74|690.74|694.79|690.79|694.28|690.28|29
1621688610000|2021-05-22 13:03:30|694.69|690.69|694.54|690.54|694.69|690.69|694.02|690.02|29
1621688620000|2021-05-22 13:03:40|694.58|690.58|695.84|691.84|696.15|692.15|694.55|690.55|34
1621688630000|2021-05-22 13:03:50|695.75|691.75|695.97|691.97|696.34|692.34|695.73|691.73|31
1621688640000|2021-05-22 13:04:00|696.05|692.05|697.04|693.04|697.04|693.04|696.05|692.05|35
1621688650000|2021-05-22 13:04:10|697.06|693.06|697.7|693.7|698|694|697.06|693.06|32
1621688660000|2021-05-22 13:04:20|697.3|693.3|698.01|694.01|698.01|694.01|697.3|693.3|34
1621688670000|2021-05-22 13:04:30|698.07|694.07|696.82|692.82|698.07|694.07|696.82|692.82|37
1621688680000|2021-05-22 13:04:40|696.78|692.78|696.75|692.75|697.12|693.12|696.75|692.75|34
1621688690000|2021-05-22 13:04:50|696.62|692.62|695.98|691.98|696.62|692.62|695.86|691.86|32
1621688700000|2021-05-22 13:05:00|695.88|691.88|694.5|690.5|695.88|691.88|693.85|689.85|36
1621688710000|2021-05-22 13:05:10|694.47|690.47|693.64|689.64|694.65|690.65|693.49|689.49|35
1621688720000|2021-05-22 13:05:20|693.63|689.63|693.72|689.72|694.28|690.28|693.63|689.63|35
1621688730000|2021-05-22 13:05:30|693.73|689.73|693.83|689.83|694.45|690.45|693.73|689.73|31
1621688740000|2021-05-22 13:05:40|693.8|689.8|694.02|690.02|694.02|690.02|693.53|689.53|30
1621688750000|2021-05-22 13:05:50|694.03|690.03|693.81|689.81|694.3|690.3|693.81|689.81|29
1621688760000|2021-05-22 13:06:00|693.79|689.79|694.56|690.56|695|691|693.79|689.79|35
1621688770000|2021-05-22 13:06:10|694.57|690.57|696.11|692.11|696.16|692.16|694.57|690.57|36
1621688780000|2021-05-22 13:06:20|696.09|692.09|697.01|693.01|697.01|693.01|696.07|692.07|25
1621688790000|2021-05-22 13:06:30|697|693|697.58|693.58|697.58|693.58|695.95|691.95|36
1621688800000|2021-05-22 13:06:40|697.66|693.66|697.64|693.64|698.25|694.25|697.64|693.64|36
1621688810000|2021-05-22 13:06:50|697.62|693.62|697.81|693.81|697.81|693.81|697.59|693.59|21
1621688820000|2021-05-22 13:07:00|697.8|693.8|696.4|692.4|697.89|693.89|696.4|692.4|33
1621688830000|2021-05-22 13:07:10|696.39|692.39|696.94|692.94|696.95|692.95|695.69|691.69|34
1621688840000|2021-05-22 13:07:20|696.93|692.93|697.18|693.18|697.36|693.36|696.88|692.88|30
1621688850000|2021-05-22 13:07:30|697.17|693.17|697.51|693.51|697.51|693.51|696.55|692.55|32
1621688860000|2021-05-22 13:07:40|697.48|693.48|698.77|694.77|699.07|695.07|697.48|693.48|34
1621688870000|2021-05-22 13:07:50|698.76|694.76|698.83|694.83|698.83|694.83|698.4|694.4|31
1621688880000|2021-05-22 13:08:00|698.9|694.9|699|695|699.04|695.04|698.89|694.89|30
1621688890000|2021-05-22 13:08:10|699.01|695.01|699.9|695.9|699.9|695.9|699.01|695.01|26
1621688900000|2021-05-22 13:08:20|699.86|695.86|698.4|694.4|699.87|695.87|698.4|694.4|33
1621688910000|2021-05-22 13:08:30|698.41|694.41|698.3|694.3|698.72|694.72|698.13|694.13|32
1621688920000|2021-05-22 13:08:40|698.35|694.35|698.8|694.8|698.8|694.8|698.31|694.31|37
1621688930000|2021-05-22 13:08:50|698.79|694.79|699.31|695.31|699.43|695.43|698.79|694.79|33
1621688940000|2021-05-22 13:09:00|699.33|695.33|699.1|695.1|699.62|695.62|698.93|694.93|35
1621688950000|2021-05-22 13:09:10|698.85|694.85|699.81|695.81|699.92|695.92|698.85|694.85|30
1621688960000|2021-05-22 13:09:20|699.86|695.86|699.59|695.59|700.06|696.06|699.48|695.48|27
1621688970000|2021-05-22 13:09:30|699.58|695.58|699.79|695.79|699.81|695.81|699.27|695.27|31
1621688980000|2021-05-22 13:09:40|699.77|695.77|699.58|695.58|699.95|695.95|699.56|695.56|27
1621688990000|2021-05-22 13:09:50|699.55|695.55|697.63|693.63|699.55|695.55|697.6|693.6|35
1621689000000|2021-05-22 13:10:00|697.58|693.58|699.1|695.1|699.16|695.16|697.58|693.58|31
1621689010000|2021-05-22 13:10:10|699.17|695.17|699.7|695.7|699.7|695.7|699.07|695.07|28
1621689020000|2021-05-22 13:10:20|699.72|695.72|700.01|696.01|700.04|696.04|699.72|695.72|28
1621689030000|2021-05-22 13:10:30|700|696|700.94|696.94|700.94|696.94|699.79|695.79|31
1621689040000|2021-05-22 13:10:40|700.92|696.92|701.31|697.31|701.35|697.35|700.85|696.85|17
1621689050000|2021-05-22 13:10:50|701.3|697.3|700.9|696.9|701.3|697.3|700.49|696.49|34
1621689060000|2021-05-22 13:11:00|700.97|696.97|701.02|697.02|701.05|697.05|700.76|696.76|31
1621689070000|2021-05-22 13:11:10|701|697|700.9|696.9|701.17|697.17|700.89|696.89|27
1621689080000|2021-05-22 13:11:20|700.93|696.93|701.03|697.03|701.35|697.35|700.92|696.92|33
1621689090000|2021-05-22 13:11:30|701.06|697.06|700.98|696.98|701.12|697.12|700.28|696.28|33
1621689100000|2021-05-22 13:11:40|701|697|701.09|697.09|701.33|697.33|701|697|28
1621689110000|2021-05-22 13:11:50|700.98|696.98|701.15|697.15|701.15|697.15|700.41|696.41|30
1621689120000|2021-05-22 13:12:00|701.11|697.11|700.12|696.12|701.23|697.23|699.87|695.87|29
1621689130000|2021-05-22 13:12:10|700.11|696.11|700.29|696.29|700.29|696.29|700.06|696.06|28
1621689140000|2021-05-22 13:12:20|700.3|696.3|700.74|696.74|700.8|696.8|700.3|696.3|32
1621689150000|2021-05-22 13:12:30|700.73|696.73|700.1|696.1|700.73|696.73|700.1|696.1|25
1621689160000|2021-05-22 13:12:40|700.11|696.11|700.22|696.22|700.38|696.38|700.07|696.07|32
1621689170000|2021-05-22 13:12:50|700.23|696.23|700.58|696.58|700.61|696.61|700.23|696.23|26
1621689180000|2021-05-22 13:13:00|700.57|696.57|699.75|695.75|700.57|696.57|699.75|695.75|32
1621689190000|2021-05-22 13:13:10|699.81|695.81|699.54|695.54|700.01|696.01|699.54|695.54|30
1621689200000|2021-05-22 13:13:20|699.56|695.56|698.91|694.91|699.56|695.56|698.68|694.68|33
1621689210000|2021-05-22 13:13:30|698.96|694.96|699.96|695.96|699.96|695.96|698.96|694.96|27
1621689220000|2021-05-22 13:13:40|699.98|695.98|700.08|696.08|700.14|696.14|699.93|695.93|18
1621689230000|2021-05-22 13:13:50|700.07|696.07|699.62|695.62|700.07|696.07|699.57|695.57|30
1621689240000|2021-05-22 13:14:00|699.78|695.78|700.07|696.07|700.07|696.07|699.72|695.72|30
1621689250000|2021-05-22 13:14:10|700.04|696.04|699.84|695.84|700.05|696.05|699.84|695.84|32
1621689260000|2021-05-22 13:14:20|699.79|695.79|699.99|695.99|700.01|696.01|699.79|695.79|28
1621689270000|2021-05-22 13:14:30|700|696|698.97|694.97|700|696|698.96|694.96|29
1621689280000|2021-05-22 13:14:40|698.95|694.95|698.76|694.76|698.99|694.99|698.76|694.76|31
1621689290000|2021-05-22 13:14:50|698.8|694.8|698.94|694.94|699.34|695.34|698.76|694.76|31
1621689300000|2021-05-22 13:15:00|698.96|694.96|699.02|695.02|699.02|695.02|698.7|694.7|25
1621689310000|2021-05-22 13:15:10|698.8|694.8|699.93|695.93|699.95|695.95|698.77|694.77|30
1621689320000|2021-05-22 13:15:20|699.95|695.95|699.08|695.08|700.12|696.12|699.08|695.08|38
1621689330000|2021-05-22 13:15:30|699.07|695.07|698.35|694.35|699.07|695.07|698.26|694.26|28
1621689340000|2021-05-22 13:15:40|698.38|694.38|698.43|694.43|698.56|694.56|698.19|694.19|33
1621689350000|2021-05-22 13:15:50|698.27|694.27|698.7|694.7|698.78|694.78|698.27|694.27|35
1621689360000|2021-05-22 13:16:00|698.67|694.67|698.83|694.83|698.83|694.83|698.66|694.66|32
1621689370000|2021-05-22 13:16:10|698.86|694.86|698.3|694.3|698.88|694.88|698.25|694.25|28
1621689380000|2021-05-22 13:16:20|698.32|694.32|699.35|695.35|699.38|695.38|698.28|694.28|32
1621689390000|2021-05-22 13:16:30|699.33|695.33|700.25|696.25|700.6|696.6|699.33|695.33|36
1621689400000|2021-05-22 13:16:40|700.26|696.26|700.84|696.84|700.84|696.84|700.26|696.26|31
1621689410000|2021-05-22 13:16:50|701.21|697.21|701.31|697.31|701.58|697.58|701.13|697.13|29
1621689420000|2021-05-22 13:17:00|701.34|697.34|700.52|696.52|701.35|697.35|700.25|696.25|36
1621689430000|2021-05-22 13:17:10|700.51|696.51|700.93|696.93|701.01|697.01|700.33|696.33|25
1621689440000|2021-05-22 13:17:20|700.92|696.92|700.9|696.9|701.08|697.08|700.85|696.85|29
1621689450000|2021-05-22 13:17:30|700.93|696.93|700.73|696.73|701.09|697.09|700.59|696.59|27
1621689460000|2021-05-22 13:17:40|700.74|696.74|701.01|697.01|701.35|697.35|700.74|696.74|29
1621689470000|2021-05-22 13:17:50|700.98|696.98|701.1|697.1|701.37|697.37|700.93|696.93|35
1621689480000|2021-05-22 13:18:00|701.04|697.04|701.76|697.76|701.91|697.91|701.04|697.04|36
1621689490000|2021-05-22 13:18:10|701.7|697.7|701.05|697.05|702.03|698.03|701.04|697.04|32
1621689500000|2021-05-22 13:18:20|700.98|696.98|701.14|697.14|701.58|697.58|700.71|696.71|39
1621689510000|2021-05-22 13:18:30|701.19|697.19|701.13|697.13|701.59|697.59|700.85|696.85|34
1621689520000|2021-05-22 13:18:40|701.15|697.15|700.53|696.53|701.16|697.16|700.44|696.44|35
1621689530000|2021-05-22 13:18:50|700.51|696.51|701.28|697.28|701.28|697.28|700.45|696.45|34
1621689540000|2021-05-22 13:19:00|701.3|697.3|701.06|697.06|701.54|697.54|700.76|696.76|34
1621689550000|2021-05-22 13:19:10|701.05|697.05|701.24|697.24|701.27|697.27|700.85|696.85|35
1621689560000|2021-05-22 13:19:20|701.25|697.25|701.24|697.24|701.46|697.46|701.24|697.24|30
1621689570000|2021-05-22 13:19:30|701.27|697.27|701.32|697.32|701.44|697.44|701.27|697.27|28
1621689580000|2021-05-22 13:19:40|701.33|697.33|700.73|696.73|701.4|697.4|700.69|696.69|29
1621689590000|2021-05-22 13:19:50|700.72|696.72|700.48|696.48|700.74|696.74|700.48|696.48|23
1621689600000|2021-05-22 13:20:00|700.46|696.46|699.03|695.03|700.46|696.46|698.99|694.99|38
1621689610000|2021-05-22 13:20:10|699.07|695.07|698.51|694.51|699.16|695.16|698.23|694.23|29
1621689620000|2021-05-22 13:20:20|698.52|694.52|698.4|694.4|698.7|694.7|698.4|694.4|34
1621689630000|2021-05-22 13:20:30|698.38|694.38|698.64|694.64|698.88|694.88|698.38|694.38|36
1621689640000|2021-05-22 13:20:40|698.65|694.65|698.48|694.48|699.08|695.08|698.47|694.47|33
1621689650000|2021-05-22 13:20:50|698.46|694.46|698.36|694.36|698.56|694.56|698.35|694.35|28
1621689660000|2021-05-22 13:21:00|698.34|694.34|698.61|694.61|699.11|695.11|698.32|694.32|34
1621689670000|2021-05-22 13:21:10|698.6|694.6|698.54|694.54|698.64|694.64|698.39|694.39|26
1621689680000|2021-05-22 13:21:20|698.6|694.6|697.36|693.36|698.69|694.69|697.35|693.35|35
1621689690000|2021-05-22 13:21:30|697.35|693.35|697.07|693.07|697.52|693.52|697.01|693.01|35
1621689700000|2021-05-22 13:21:40|697.12|693.12|697.45|693.45|697.49|693.49|696.95|692.95|32
1621689710000|2021-05-22 13:21:50|697.44|693.44|696.67|692.67|697.44|693.44|696.67|692.67|25
1621689720000|2021-05-22 13:22:00|696.5|692.5|697.13|693.13|697.17|693.17|696.48|692.48|33
1621689730000|2021-05-22 13:22:10|697.14|693.14|697.71|693.71|697.76|693.76|697.14|693.14|24
1621689740000|2021-05-22 13:22:20|697.65|693.65|698.16|694.16|698.29|694.29|697.56|693.56|35
1621689750000|2021-05-22 13:22:30|698.15|694.15|698.05|694.05|698.26|694.26|698.05|694.05|17
1621689760000|2021-05-22 13:22:40|698.11|694.11|697.69|693.69|698.15|694.15|697.44|693.44|25
1621689770000|2021-05-22 13:22:50|697.68|693.68|697.51|693.51|697.7|693.7|697.35|693.35|28
1621689780000|2021-05-22 13:23:00|697.5|693.5|698.23|694.23|698.36|694.36|697.43|693.43|29
1621689790000|2021-05-22 13:23:10|698.27|694.27|697.37|693.37|698.27|694.27|697.23|693.23|29
1621689800000|2021-05-22 13:23:20|697.46|693.46|698.01|694.01|698.35|694.35|697.44|693.44|35
1621689810000|2021-05-22 13:23:30|697.97|693.97|697.94|693.94|698.02|694.02|697.78|693.78|26
1621689820000|2021-05-22 13:23:40|697.93|693.93|697.74|693.74|697.93|693.93|697.69|693.69|20
1621689830000|2021-05-22 13:23:50|697.75|693.75|698.32|694.32|698.32|694.32|697.75|693.75|19
1621689840000|2021-05-22 13:24:00|698.31|694.31|699.01|695.01|699.01|695.01|698.31|694.31|19
1621689850000|2021-05-22 13:24:10|699.09|695.09|699.47|695.47|699.47|695.47|699.09|695.09|19
1621689860000|2021-05-22 13:24:20|699.57|695.57|699.51|695.51|699.68|695.68|699.42|695.42|19
1621689870000|2021-05-22 13:24:30|699.49|695.49|699.17|695.17|699.49|695.49|699.11|695.11|26
1621689880000|2021-05-22 13:24:40|699.18|695.18|699.83|695.83|699.84|695.84|699.16|695.16|20
1621689890000|2021-05-22 13:24:50|699.84|695.84|700.96|696.96|701.33|697.33|699.83|695.83|31
1621689900000|2021-05-22 13:25:00|700.97|696.97|701.76|697.76|701.82|697.82|700.75|696.75|32
1621689910000|2021-05-22 13:25:10|701.82|697.82|701|697|701.85|697.85|700.91|696.91|30
1621689920000|2021-05-22 13:25:20|700.99|696.99|700.03|696.03|700.99|696.99|700.03|696.03|30
1621689930000|2021-05-22 13:25:30|700.02|696.02|699.33|695.33|700.08|696.08|699.33|695.33|28
1621689940000|2021-05-22 13:25:40|699.3|695.3|699.74|695.74|699.74|695.74|699.27|695.27|28
1621689950000|2021-05-22 13:25:50|699.76|695.76|699.75|695.75|700.19|696.19|699.47|695.47|34
1621689960000|2021-05-22 13:26:00|699.78|695.78|699.35|695.35|699.79|695.79|699.35|695.35|21
1621689970000|2021-05-22 13:26:10|699.34|695.34|698.78|694.78|699.34|695.34|698.48|694.48|32
1621689980000|2021-05-22 13:26:20|698.82|694.82|698.71|694.71|699.06|695.06|698.69|694.69|28
1621689990000|2021-05-22 13:26:30|698.72|694.72|698.66|694.66|699.27|695.27|698.66|694.66|35
1621690000000|2021-05-22 13:26:40|698.69|694.69|697.38|693.38|699.36|695.36|697.32|693.32|37
1621690010000|2021-05-22 13:26:50|697.39|693.39|697.29|693.29|697.64|693.64|697.26|693.26|27
1621690020000|2021-05-22 13:27:00|697.32|693.32|697.45|693.45|697.48|693.48|697.31|693.31|27
1621690030000|2021-05-22 13:27:10|697.42|693.42|698.21|694.21|698.21|694.21|697.42|693.42|28
1621690040000|2021-05-22 13:27:20|698.29|694.29|698.37|694.37|698.39|694.39|698.08|694.08|29
1621690050000|2021-05-22 13:27:30|698.34|694.34|698.45|694.45|698.46|694.46|698.02|694.02|31
1621690060000|2021-05-22 13:27:40|698.4|694.4|698.18|694.18|698.47|694.47|698.05|694.05|33
1621690070000|2021-05-22 13:27:50|698.22|694.22|697.96|693.96|698.25|694.25|697.57|693.57|35
1621690080000|2021-05-22 13:28:00|698.01|694.01|698.43|694.43|698.51|694.51|697.97|693.97|36
1621690090000|2021-05-22 13:28:10|698.39|694.39|699.34|695.34|699.59|695.59|698.39|694.39|25
1621690100000|2021-05-22 13:28:20|699.35|695.35|699.13|695.13|699.35|695.35|699.13|695.13|15
1621690110000|2021-05-22 13:28:30|699.05|695.05|698.99|694.99|699.13|695.13|698.78|694.78|25
1621690120000|2021-05-22 13:28:40|699|695|698.19|694.19|699|695|698.19|694.19|30
1621690130000|2021-05-22 13:28:50|698.21|694.21|698.76|694.76|698.79|694.79|698.16|694.16|32
1621690140000|2021-05-22 13:29:00|698.71|694.71|698.59|694.59|698.72|694.72|698.47|694.47|23
1621690150000|2021-05-22 13:29:10|698.58|694.58|699.06|695.06|699.11|695.11|698.57|694.57|24
1621690160000|2021-05-22 13:29:20|699.07|695.07|699.22|695.22|699.34|695.34|699.06|695.06|14
1621690170000|2021-05-22 13:29:30|699.24|695.24|699.2|695.2|699.29|695.29|699.07|695.07|20
1621690180000|2021-05-22 13:29:40|699.19|695.19|699.68|695.68|700.26|696.26|699.18|695.18|30
1621690190000|2021-05-22 13:29:50|699.59|695.59|699.92|695.92|699.94|695.94|699.56|695.56|29
1621690200000|2021-05-22 13:30:00|699.93|695.93|699.64|695.64|699.93|695.93|699.64|695.64|25
1621690210000|2021-05-22 13:30:10|699.99|695.99|698.97|694.97|700|696|698.97|694.97|28
1621690220000|2021-05-22 13:30:20|699.01|695.01|699.18|695.18|699.2|695.2|698.8|694.8|30
1621690230000|2021-05-22 13:30:30|699.28|695.28|698.52|694.52|699.35|695.35|698.5|694.5|33
1621690240000|2021-05-22 13:30:40|698.51|694.51|698.35|694.35|698.53|694.53|698.18|694.18|33
1621690250000|2021-05-22 13:30:50|698.43|694.43|698.49|694.49|698.59|694.59|698.24|694.24|30
1621690260000|2021-05-22 13:31:00|698.48|694.48|699.52|695.52|699.52|695.52|698.48|694.48|30
1621690270000|2021-05-22 13:31:10|699.64|695.64|699.86|695.86|699.86|695.86|699.56|695.56|28
1621690280000|2021-05-22 13:31:20|699.92|695.92|701.02|697.02|701.02|697.02|699.92|695.92|31
1621690290000|2021-05-22 13:31:30|701.01|697.01|701.47|697.47|701.47|697.47|700.65|696.65|26
1621690300000|2021-05-22 13:31:40|701.43|697.43|701.55|697.55|701.61|697.61|701.4|697.4|29
1621690310000|2021-05-22 13:31:50|701.56|697.56|702.07|698.07|702.16|698.16|701.56|697.56|28
1621690320000|2021-05-22 13:32:00|702.06|698.06|702.96|698.96|702.97|698.97|702.06|698.06|31
1621690330000|2021-05-22 13:32:10|703.05|699.05|704.18|700.18|704.18|700.18|703.05|699.05|38
1621690340000|2021-05-22 13:32:20|704.21|700.21|704.24|700.24|704.42|700.42|704.1|700.1|33
1621690350000|2021-05-22 13:32:30|704.23|700.23|704.68|700.68|704.72|700.72|703.97|699.97|36
1621690360000|2021-05-22 13:32:40|704.67|700.67|706.01|702.01|706.08|702.08|704.63|700.63|34
1621690370000|2021-05-22 13:32:50|706.02|702.02|707.03|703.03|707.11|703.11|706.02|702.02|35
1621690380000|2021-05-22 13:33:00|707.01|703.01|706.5|702.5|707.22|703.22|706.5|702.5|34
1621690390000|2021-05-22 13:33:10|706.49|702.49|706.14|702.14|706.49|702.49|705.8|701.8|33
1621690400000|2021-05-22 13:33:20|706.05|702.05|706.47|702.47|706.55|702.55|706.05|702.05|30
1621690410000|2021-05-22 13:33:30|706.52|702.52|705.85|701.85|706.55|702.55|705.61|701.61|34
1621690420000|2021-05-22 13:33:40|705.87|701.87|707.1|703.1|707.1|703.1|705.87|701.87|33
1621690430000|2021-05-22 13:33:50|707.16|703.16|707.33|703.33|707.37|703.37|707.07|703.07|29
1621690440000|2021-05-22 13:34:00|707.34|703.34|709.06|705.06|709.1|705.1|707.2|703.2|33
1621690450000|2021-05-22 13:34:10|709.08|705.08|710.07|706.07|710.08|706.08|709|705|35
1621690460000|2021-05-22 13:34:20|710.09|706.09|711.06|707.06|711.06|707.06|709.8|705.8|38
1621690470000|2021-05-22 13:34:30|711.07|707.07|709.62|705.62|711.14|707.14|709.62|705.62|36
1621690480000|2021-05-22 13:34:40|709.6|705.6|710.37|706.37|710.56|706.56|709.52|705.52|35
1621690490000|2021-05-22 13:34:50|710.4|706.4|709.55|705.55|710.4|706.4|709.53|705.53|34
1621690500000|2021-05-22 13:35:00|709.54|705.54|708.72|704.72|709.54|705.54|708.68|704.68|33
1621690510000|2021-05-22 13:35:10|708.68|704.68|707.67|703.67|708.68|704.68|707.67|703.67|33
1621690520000|2021-05-22 13:35:20|707.66|703.66|708.51|704.51|708.52|704.52|707.57|703.57|35
1621690530000|2021-05-22 13:35:30|708.39|704.39|709.24|705.24|709.24|705.24|708.36|704.36|34
1621690540000|2021-05-22 13:35:40|709.23|705.23|709.24|705.24|709.43|705.43|709.18|705.18|25
1621690550000|2021-05-22 13:35:50|709.2|705.2|709.22|705.22|709.26|705.26|709.08|705.08|31
1621690560000|2021-05-22 13:36:00|709.21|705.21|708.54|704.54|709.28|705.28|708.54|704.54|34
1621690570000|2021-05-22 13:36:10|708.55|704.55|707.44|703.44|708.55|704.55|707.44|703.44|29
1621690580000|2021-05-22 13:36:20|707.36|703.36|707.18|703.18|707.36|703.36|706.9|702.9|32
1621690590000|2021-05-22 13:36:30|707.17|703.17|707.94|703.94|708.02|704.02|707.15|703.15|36
1621690600000|2021-05-22 13:36:40|707.93|703.93|707.96|703.96|708|704|707.85|703.85|24
1621690610000|2021-05-22 13:36:50|707.94|703.94|707.9|703.9|708.03|704.03|707.86|703.86|31
1621690620000|2021-05-22 13:37:00|707.89|703.89|707.82|703.82|708.04|704.04|707.75|703.75|27
1621690630000|2021-05-22 13:37:10|707.88|703.88|707.13|703.13|707.91|703.91|707.13|703.13|32
1621690640000|2021-05-22 13:37:20|707.2|703.2|705.89|701.89|707.2|703.2|705.84|701.84|31
1621690650000|2021-05-22 13:37:30|705.93|701.93|705.39|701.39|705.99|701.99|705.38|701.38|26
1621690660000|2021-05-22 13:37:40|705.38|701.38|704.92|700.92|705.41|701.41|704.86|700.86|33
1621690670000|2021-05-22 13:37:50|704.93|700.93|704.63|700.63|704.96|700.96|704.37|700.37|25
1621690680000|2021-05-22 13:38:00|704.61|700.61|704.7|700.7|705.02|701.02|704.61|700.61|29
1621690690000|2021-05-22 13:38:10|704.67|700.67|703.67|699.67|704.67|700.67|703.63|699.63|33
1621690700000|2021-05-22 13:38:20|703.7|699.7|703.62|699.62|703.96|699.96|703.48|699.48|34
1621690710000|2021-05-22 13:38:30|703.59|699.59|704.4|700.4|704.42|700.42|703.57|699.57|31
1621690720000|2021-05-22 13:38:40|704.41|700.41|705.35|701.35|705.46|701.46|704.41|700.41|28
1621690730000|2021-05-22 13:38:50|705.32|701.32|704.77|700.77|705.33|701.33|704.64|700.64|30
1621690740000|2021-05-22 13:39:00|704.78|700.78|704.7|700.7|704.99|700.99|704.65|700.65|36
1621690750000|2021-05-22 13:39:10|704.73|700.73|705.04|701.04|705.04|701.04|704.66|700.66|27
1621690760000|2021-05-22 13:39:20|705.19|701.19|705.4|701.4|705.53|701.53|705.19|701.19|25
1621690770000|2021-05-22 13:39:30|705.43|701.43|706.18|702.18|706.18|702.18|705.43|701.43|30
1621690780000|2021-05-22 13:39:40|706.17|702.17|706.18|702.18|706.29|702.29|706.1|702.1|20
1621690790000|2021-05-22 13:39:50|706.13|702.13|706.05|702.05|706.13|702.13|705.61|701.61|27
1621690800000|2021-05-22 13:40:00|706.03|702.03|705.12|701.12|706.03|702.03|705.06|701.06|29
1621690810000|2021-05-22 13:40:10|705.14|701.14|705.3|701.3|705.53|701.53|705.06|701.06|34
1621690820000|2021-05-22 13:40:20|705.29|701.29|705.28|701.28|705.33|701.33|705.07|701.07|32
1621690830000|2021-05-22 13:40:30|705.27|701.27|705.41|701.41|705.57|701.57|705.23|701.23|28
1621690840000|2021-05-22 13:40:40|705.4|701.4|705.3|701.3|705.48|701.48|705.27|701.27|24
1621690850000|2021-05-22 13:40:50|705.29|701.29|704.9|700.9|705.35|701.35|704.9|700.9|26
1621690860000|2021-05-22 13:41:00|704.92|700.92|704.52|700.52|704.92|700.92|704.52|700.52|27
1621690870000|2021-05-22 13:41:10|704.5|700.5|703.98|699.98|704.5|700.5|703.98|699.98|33
1621690880000|2021-05-22 13:41:20|703.97|699.97|705.3|701.3|705.3|701.3|703.97|699.97|33
1621690890000|2021-05-22 13:41:30|705.29|701.29|706.91|702.91|706.91|702.91|705.26|701.26|31
1621690900000|2021-05-22 13:41:40|706.9|702.9|705.96|701.96|706.9|702.9|705.96|701.96|34
1621690910000|2021-05-22 13:41:50|706.04|702.04|705.93|701.93|706.26|702.26|705.93|701.93|32
1621690920000|2021-05-22 13:42:00|705.77|701.77|705.98|701.98|706.2|702.2|705.49|701.49|35
1621690930000|2021-05-22 13:42:10|705.97|701.97|704.16|700.16|705.97|701.97|704.16|700.16|38
1621690940000|2021-05-22 13:42:20|704.17|700.17|703.59|699.59|704.28|700.28|703.59|699.59|26
1621690950000|2021-05-22 13:42:30|703.65|699.65|703.97|699.97|703.97|699.97|703.47|699.47|29
1621690960000|2021-05-22 13:42:40|703.98|699.98|703.73|699.73|703.99|699.99|703.66|699.66|28
1621690970000|2021-05-22 13:42:50|703.77|699.77|703.71|699.71|703.92|699.92|703.65|699.65|30
1621690980000|2021-05-22 13:43:00|703.7|699.7|704.27|700.27|704.3|700.3|703.57|699.57|24
1621690990000|2021-05-22 13:43:10|704.29|700.29|704.47|700.47|704.75|700.75|704.29|700.29|31
1621691000000|2021-05-22 13:43:20|704.44|700.44|704.07|700.07|704.44|700.44|704.04|700.04|31
1621691010000|2021-05-22 13:43:30|704.06|700.06|704.07|700.07|704.3|700.3|704.06|700.06|25
1621691020000|2021-05-22 13:43:40|704.06|700.06|704.29|700.29|704.29|700.29|704.05|700.05|25
1621691030000|2021-05-22 13:43:50|704.28|700.28|703.85|699.85|704.28|700.28|703.7|699.7|29
1621691040000|2021-05-22 13:44:00|703.84|699.84|704.17|700.17|704.22|700.22|703.72|699.72|30
1621691050000|2021-05-22 13:44:10|704.29|700.29|703.96|699.96|704.32|700.32|703.96|699.96|29
1621691060000|2021-05-22 13:44:20|703.95|699.95|703.81|699.81|703.95|699.95|703.63|699.63|30
1621691070000|2021-05-22 13:44:30|703.79|699.79|703.96|699.96|704.31|700.31|703.78|699.78|35
1621691080000|2021-05-22 13:44:40|703.87|699.87|703.94|699.94|704|700|703.77|699.77|29
1621691090000|2021-05-22 13:44:50|703.91|699.91|703.55|699.55|703.92|699.92|703.55|699.55|28
1621691100000|2021-05-22 13:45:00|703.54|699.54|703.92|699.92|703.97|699.97|703.49|699.49|29
1621691110000|2021-05-22 13:45:10|703.94|699.94|703.77|699.77|704.14|700.14|703.72|699.72|30
1621691120000|2021-05-22 13:45:20|703.78|699.78|703.31|699.31|703.99|699.99|703.25|699.25|33
1621691130000|2021-05-22 13:45:30|703.28|699.28|703.08|699.08|703.29|699.29|703.07|699.07|24
1621691140000|2021-05-22 13:45:40|703.1|699.1|702.36|698.36|703.11|699.11|702.36|698.36|26
1621691150000|2021-05-22 13:45:50|702.37|698.37|702.48|698.48|702.63|698.63|702.37|698.37|32
1621691160000|2021-05-22 13:46:00|702.49|698.49|702.5|698.5|702.51|698.51|702.43|698.43|14
1621691170000|2021-05-22 13:46:10|702.51|698.51|701.46|697.46|702.51|698.51|701.46|697.46|28
1621691180000|2021-05-22 13:46:20|701.41|697.41|699.42|695.42|701.41|697.41|699.42|695.42|35
1621691190000|2021-05-22 13:46:30|699.32|695.32|699.26|695.26|699.56|695.56|699.2|695.2|35
1621691200000|2021-05-22 13:46:40|699.25|695.25|698.65|694.65|699.3|695.3|698.65|694.65|34
1621691210000|2021-05-22 13:46:50|698.66|694.66|698.49|694.49|698.99|694.99|698.47|694.47|31
1621691220000|2021-05-22 13:47:00|698.51|694.51|699.13|695.13|699.18|695.18|698.48|694.48|34
1621691230000|2021-05-22 13:47:10|699.14|695.14|700.26|696.26|700.26|696.26|699.14|695.14|31
1621691240000|2021-05-22 13:47:20|700.25|696.25|699.95|695.95|700.28|696.28|699.95|695.95|26
1621691250000|2021-05-22 13:47:30|699.94|695.94|698.72|694.72|699.94|695.94|698.72|694.72|33
1621691260000|2021-05-22 13:47:40|698.68|694.68|698.42|694.42|698.68|694.68|698.31|694.31|32
1621691270000|2021-05-22 13:47:50|698.43|694.43|697.59|693.59|698.45|694.45|697.59|693.59|32
1621691280000|2021-05-22 13:48:00|697.52|693.52|697.98|693.98|698.03|694.03|697.51|693.51|28
1621691290000|2021-05-22 13:48:10|697.99|693.99|698.38|694.38|698.38|694.38|697.81|693.81|29
1621691300000|2021-05-22 13:48:20|698.4|694.4|698.64|694.64|698.71|694.71|698.39|694.39|26
1621691310000|2021-05-22 13:48:30|698.68|694.68|699.56|695.56|699.72|695.72|698.68|694.68|31
1621691320000|2021-05-22 13:48:40|699.54|695.54|697.87|693.87|699.58|695.58|697.85|693.85|34
1621691330000|2021-05-22 13:48:50|697.68|693.68|697.1|693.1|697.68|693.68|697.1|693.1|35
1621691340000|2021-05-22 13:49:00|697.09|693.09|698.42|694.42|698.52|694.52|697.09|693.09|27
1621691350000|2021-05-22 13:49:10|698.43|694.43|697.71|693.71|698.53|694.53|697.71|693.71|32
1621691360000|2021-05-22 13:49:20|697.65|693.65|697.48|693.48|697.65|693.65|697.28|693.28|31
1621691370000|2021-05-22 13:49:30|697.5|693.5|697.97|693.97|697.97|693.97|697.5|693.5|33
1621691380000|2021-05-22 13:49:40|697.98|693.98|697.8|693.8|698|694|697.71|693.71|23
1621691390000|2021-05-22 13:49:50|697.79|693.79|697.78|693.78|697.82|693.82|697.67|693.67|23
1621691400000|2021-05-22 13:50:00|697.79|693.79|699.68|695.68|699.68|695.68|697.79|693.79|29
1621691410000|2021-05-22 13:50:10|699.66|695.66|700.09|696.09|700.28|696.28|699.66|695.66|29
1621691420000|2021-05-22 13:50:20|700.15|696.15|700.91|696.91|700.93|696.93|700.02|696.02|30
1621691430000|2021-05-22 13:50:30|700.9|696.9|700.6|696.6|700.9|696.9|700.6|696.6|21
1621691440000|2021-05-22 13:50:40|700.57|696.57|700.87|696.87|701.01|697.01|700.37|696.37|36
1621691450000|2021-05-22 13:50:50|700.88|696.88|701.46|697.46|701.57|697.57|700.88|696.88|28
1621691460000|2021-05-22 13:51:00|701.47|697.47|701.97|697.97|701.97|697.97|701.47|697.47|25
1621691470000|2021-05-22 13:51:10|702|698|702.03|698.03|702.04|698.04|701.95|697.95|24
1621691480000|2021-05-22 13:51:20|702.04|698.04|702.17|698.17|702.17|698.17|701.95|697.95|25
1621691490000|2021-05-22 13:51:30|702.18|698.18|702.87|698.87|702.87|698.87|702.18|698.18|17
1621691500000|2021-05-22 13:51:40|703.05|699.05|703.09|699.09|703.21|699.21|702.98|698.98|30
1621691510000|2021-05-22 13:51:50|703.07|699.07|702.71|698.71|703.2|699.2|702.71|698.71|33
1621691520000|2021-05-22 13:52:00|702.69|698.69|701.85|697.85|702.69|698.69|701.6|697.6|28
1621691530000|2021-05-22 13:52:10|701.96|697.96|702.6|698.6|702.62|698.62|701.89|697.89|32
1621691540000|2021-05-22 13:52:20|702.75|698.75|702.42|698.42|702.76|698.76|702.42|698.42|27
1621691550000|2021-05-22 13:52:30|702.21|698.21|702.54|698.54|702.55|698.55|702.12|698.12|31
1621691560000|2021-05-22 13:52:40|702.53|698.53|702.22|698.22|702.53|698.53|702.13|698.13|23
1621691570000|2021-05-22 13:52:50|702.2|698.2|702.48|698.48|702.48|698.48|702.02|698.02|25
1621691580000|2021-05-22 13:53:00|702.46|698.46|701.85|697.85|702.49|698.49|701.85|697.85|27
1621691590000|2021-05-22 13:53:10|701.79|697.79|700.23|696.23|701.79|697.79|700.14|696.14|36
1621691600000|2021-05-22 13:53:20|700.54|696.54|700.65|696.65|701|697|700.54|696.54|31
1621691610000|2021-05-22 13:53:30|700.67|696.67|700.68|696.68|700.68|696.68|700.55|696.55|23
1621691620000|2021-05-22 13:53:40|700.77|696.77|701.35|697.35|701.5|697.5|700.77|696.77|33
1621691630000|2021-05-22 13:53:50|701.28|697.28|701.4|697.4|701.41|697.41|701.19|697.19|28
1621691640000|2021-05-22 13:54:00|701.42|697.42|701.01|697.01|701.44|697.44|701.01|697.01|29
1621691650000|2021-05-22 13:54:10|701.05|697.05|700.74|696.74|701.11|697.11|700.74|696.74|23
1621691660000|2021-05-22 13:54:20|700.7|696.7|700.19|696.19|700.73|696.73|700.08|696.08|30
1621691670000|2021-05-22 13:54:30|700.23|696.23|699.66|695.66|700.4|696.4|699.66|695.66|32
1621691680000|2021-05-22 13:54:40|699.56|695.56|699.03|695.03|699.56|695.56|698.87|694.87|30
1621691690000|2021-05-22 13:54:50|699.06|695.06|698.89|694.89|699.06|695.06|698.87|694.87|26
1621691700000|2021-05-22 13:55:00|698.9|694.9|698.8|694.8|698.9|694.9|698.77|694.77|18
1621691710000|2021-05-22 13:55:10|698.82|694.82|698.91|694.91|698.91|694.91|698.81|694.81|18
1621691720000|2021-05-22 13:55:20|698.9|694.9|700.48|696.48|700.51|696.51|698.9|694.9|30
1621691730000|2021-05-22 13:55:30|700.49|696.49|700.37|696.37|700.49|696.49|700.31|696.31|24
1621691740000|2021-05-22 13:55:40|700.38|696.38|700.68|696.68|700.81|696.81|700.37|696.37|24
1621691750000|2021-05-22 13:55:50|700.64|696.64|700.69|696.69|700.75|696.75|700.56|696.56|28
1621691760000|2021-05-22 13:56:00|700.62|696.62|701.46|697.46|701.46|697.46|700.43|696.43|37
1621691770000|2021-05-22 13:56:10|701.47|697.47|701.3|697.3|701.58|697.58|701.2|697.2|32
1621691780000|2021-05-22 13:56:20|701.15|697.15|701.37|697.37|701.37|697.37|700.76|696.76|34
1621691790000|2021-05-22 13:56:30|701.3|697.3|701.29|697.29|701.59|697.59|701.1|697.1|26
1621691800000|2021-05-22 13:56:40|701.3|697.3|701.01|697.01|701.32|697.32|700.96|696.96|25
1621691810000|2021-05-22 13:56:50|700.99|696.99|700.26|696.26|701.02|697.02|700.24|696.24|34
1621691820000|2021-05-22 13:57:00|700.25|696.25|699.66|695.66|700.33|696.33|699.48|695.48|31
1621691830000|2021-05-22 13:57:10|699.69|695.69|700.65|696.65|700.73|696.73|699.58|695.58|34
1621691840000|2021-05-22 13:57:20|700.66|696.66|700.26|696.26|700.68|696.68|700.26|696.26|26
1621691850000|2021-05-22 13:57:30|700.21|696.21|699.78|695.78|700.23|696.23|699.73|695.73|24
1621691860000|2021-05-22 13:57:40|699.79|695.79|699.73|695.73|699.82|695.82|699.72|695.72|21
1621691870000|2021-05-22 13:57:50|699.74|695.74|699.91|695.91|699.92|695.92|699.74|695.74|24
1621691880000|2021-05-22 13:58:00|699.92|695.92|702.15|698.15|702.15|698.15|699.91|695.91|35
1621691890000|2021-05-22 13:58:10|702.12|698.12|701.24|697.24|702.12|698.12|701.24|697.24|26
1621691900000|2021-05-22 13:58:20|701.23|697.23|700.35|696.35|701.51|697.51|700.25|696.25|28
1621691910000|2021-05-22 13:58:30|700.33|696.33|700.19|696.19|700.45|696.45|700.19|696.19|20
1621691920000|2021-05-22 13:58:40|700.11|696.11|699.09|695.09|700.11|696.11|699.02|695.02|35
1621691930000|2021-05-22 13:58:50|699.13|695.13|699.52|695.52|699.58|695.58|699.13|695.13|25
1621691940000|2021-05-22 13:59:00|699.49|695.49|698.49|694.49|699.49|695.49|698.49|694.49|34
1621691950000|2021-05-22 13:59:10|698.48|694.48|698.29|694.29|698.59|694.59|698.29|694.29|34
1621691960000|2021-05-22 13:59:20|698.32|694.32|697.41|693.41|698.35|694.35|697.4|693.4|28
1621691970000|2021-05-22 13:59:30|697.4|693.4|697.72|693.72|698.14|694.14|697.39|693.39|32
1621691980000|2021-05-22 13:59:40|697.71|693.71|697.27|693.27|697.71|693.71|697.19|693.19|29
1621691990000|2021-05-22 13:59:50|697.26|693.26|697.72|693.72|697.72|693.72|697.23|693.23|29
1621692000000|2021-05-22 14:00:00|697.81|693.81|698.72|694.72|698.93|694.93|697.55|693.55|30
1621692010000|2021-05-22 14:00:10|698.76|694.76|700.06|696.06|700.09|696.09|698.76|694.76|35
1621692020000|2021-05-22 14:00:20|700.11|696.11|699.37|695.37|700.11|696.11|698.97|694.97|32
1621692030000|2021-05-22 14:00:30|699.35|695.35|698.99|694.99|699.73|695.73|698.99|694.99|30
1621692040000|2021-05-22 14:00:40|698.93|694.93|697|693|698.94|694.94|696.98|692.98|36
1621692050000|2021-05-22 14:00:50|697.09|693.09|696.22|692.22|697.27|693.27|696.15|692.15|35
1621692060000|2021-05-22 14:01:00|696.32|692.32|697.06|693.06|697.15|693.15|696.32|692.32|36
1621692070000|2021-05-22 14:01:10|696.94|692.94|696.15|692.15|697.01|693.01|696.13|692.13|34
1621692080000|2021-05-22 14:01:20|696.19|692.19|694.85|690.85|696.19|692.19|694.81|690.81|34
1621692090000|2021-05-22 14:01:30|694.93|690.93|694.58|690.58|695.09|691.09|694.58|690.58|33
1621692100000|2021-05-22 14:01:40|694.6|690.6|694.57|690.57|694.62|690.62|694.38|690.38|27
1621692110000|2021-05-22 14:01:50|694.48|690.48|694.51|690.51|694.58|690.58|694.23|690.23|33
1621692120000|2021-05-22 14:02:00|694.45|690.45|693.65|689.65|694.5|690.5|693.65|689.65|26
1621692130000|2021-05-22 14:02:10|693.66|689.66|694.12|690.12|694.12|690.12|693.39|689.39|31
1621692140000|2021-05-22 14:02:20|694.93|690.93|694.63|690.63|694.93|690.93|694.39|690.39|27
1621692150000|2021-05-22 14:02:30|694.56|690.56|694.71|690.71|694.71|690.71|694.44|690.44|21
1621692160000|2021-05-22 14:02:40|694.72|690.72|694.69|690.69|695.27|691.27|694.65|690.65|28
1621692170000|2021-05-22 14:02:50|694.72|690.72|693.6|689.6|694.74|690.74|693.39|689.39|32
1621692180000|2021-05-22 14:03:00|693.61|689.61|694.38|690.38|694.38|690.38|693.5|689.5|32
1621692190000|2021-05-22 14:03:10|694.23|690.23|694.13|690.13|694.31|690.31|693.94|689.94|31
1621692200000|2021-05-22 14:03:20|694.24|690.24|693.75|689.75|694.28|690.28|693.73|689.73|30
1621692210000|2021-05-22 14:03:30|693.88|689.88|693.91|689.91|694.28|690.28|693.81|689.81|34
1621692220000|2021-05-22 14:03:40|693.87|689.87|694|690|694.02|690.02|693.74|689.74|30
1621692230000|2021-05-22 14:03:50|693.99|689.99|693.68|689.68|694.06|690.06|693.66|689.66|27
1621692240000|2021-05-22 14:04:00|693.67|689.67|693.2|689.2|693.67|689.67|693.07|689.07|31
1621692250000|2021-05-22 14:04:10|693.21|689.21|691.67|687.67|693.24|689.24|691.67|687.67|32
1621692260000|2021-05-22 14:04:20|691.71|687.71|691.25|687.25|691.86|687.86|691.25|687.25|31
1621692270000|2021-05-22 14:04:30|691.24|687.24|691.17|687.17|691.39|687.39|691.17|687.17|32
1621692280000|2021-05-22 14:04:40|691.12|687.12|690.87|686.87|691.12|687.12|690.87|686.87|26
1621692290000|2021-05-22 14:04:50|690.85|686.85|690.31|686.31|690.85|686.85|690.28|686.28|27
1621692300000|2021-05-22 14:05:00|690.28|686.28|691.44|687.44|691.44|687.44|690.25|686.25|33
1621692310000|2021-05-22 14:05:10|691.42|687.42|690.54|686.54|691.42|687.42|690.47|686.47|22
1621692320000|2021-05-22 14:05:20|690.51|686.51|690.33|686.33|690.55|686.55|689.88|685.88|33
1621692330000|2021-05-22 14:05:30|690.31|686.31|690.34|686.34|690.4|686.4|690.18|686.18|27
1621692340000|2021-05-22 14:05:40|690.3|686.3|690.31|686.31|690.4|686.4|690.23|686.23|30
1621692350000|2021-05-22 14:05:50|690.32|686.32|690.62|686.62|690.64|686.64|690.22|686.22|33
1621692360000|2021-05-22 14:06:00|690.64|686.64|691.2|687.2|691.48|687.48|690.5|686.5|25
1621692370000|2021-05-22 14:06:10|691.18|687.18|691.22|687.22|691.25|687.25|690.99|686.99|29
1621692380000|2021-05-22 14:06:20|691.18|687.18|689.84|685.84|691.18|687.18|689.83|685.83|35
1621692390000|2021-05-22 14:06:30|689.86|685.86|689.8|685.8|689.91|685.91|689.8|685.8|22
1621692400000|2021-05-22 14:06:40|689.79|685.79|688.81|684.81|689.82|685.82|688.78|684.78|29
1621692410000|2021-05-22 14:06:50|688.78|684.78|687.23|683.23|689.22|685.22|686.73|682.73|36
1621692420000|2021-05-22 14:07:00|687.22|683.22|686.53|682.53|687.28|683.28|686.1|682.1|38
1621692430000|2021-05-22 14:07:10|686.64|682.64|686.92|682.92|686.94|682.94|686.64|682.64|22
1621692440000|2021-05-22 14:07:20|687.05|683.05|686.61|682.61|687.23|683.23|686.55|682.55|36
1621692450000|2021-05-22 14:07:30|686.62|682.62|686.86|682.86|686.97|682.97|686.61|682.61|34
1621692460000|2021-05-22 14:07:40|686.88|682.88|687.27|683.27|687.47|683.47|686.71|682.71|32
1621692470000|2021-05-22 14:07:50|687.2|683.2|686.71|682.71|687.2|683.2|686.14|682.14|34
1621692480000|2021-05-22 14:08:00|686.78|682.78|686.92|682.92|686.95|682.95|686.53|682.53|28
1621692490000|2021-05-22 14:08:10|686.88|682.88|686.19|682.19|686.88|682.88|686.15|682.15|33
1621692500000|2021-05-22 14:08:20|686.1|682.1|684.85|680.85|686.1|682.1|684.61|680.61|30
1621692510000|2021-05-22 14:08:30|684.88|680.88|684.13|680.13|684.94|680.94|683.43|679.43|37
1621692520000|2021-05-22 14:08:40|684.11|680.11|684.05|680.05|684.18|680.18|684|680|30
1621692530000|2021-05-22 14:08:50|684.07|680.07|685.31|681.31|685.31|681.31|684.07|680.07|34
1621692540000|2021-05-22 14:09:00|685.32|681.32|686.48|682.48|686.48|682.48|685.16|681.16|34
1621692550000|2021-05-22 14:09:10|686.47|682.47|686.17|682.17|686.51|682.51|686.15|682.15|31
1621692560000|2021-05-22 14:09:20|686.14|682.14|684.76|680.76|686.14|682.14|684.4|680.4|35
1621692570000|2021-05-22 14:09:30|684.61|680.61|684.43|680.43|684.63|680.63|684.36|680.36|32
1621692580000|2021-05-22 14:09:40|684.37|680.37|682.73|678.73|684.37|680.37|682.69|678.69|37
1621692590000|2021-05-22 14:09:50|682.77|678.77|683.17|679.17|683.3|679.3|682.62|678.62|34
1621692600000|2021-05-22 14:10:00|682.94|678.94|682.1|678.1|683.11|679.11|682.03|678.03|34
1621692610000|2021-05-22 14:10:10|682.06|678.06|682.81|678.81|682.92|678.92|682.06|678.06|33
1621692620000|2021-05-22 14:10:20|682.84|678.84|684.49|680.49|684.49|680.49|682.84|678.84|33
1621692630000|2021-05-22 14:10:30|684.52|680.52|686.09|682.09|686.09|682.09|684.52|680.52|30
1621692640000|2021-05-22 14:10:40|686.02|682.02|684.64|680.64|686.02|682.02|684.56|680.56|34
1621692650000|2021-05-22 14:10:50|684.67|680.67|683.92|679.92|684.67|680.67|683.41|679.41|35
1621692660000|2021-05-22 14:11:00|683.91|679.91|683.6|679.6|683.94|679.94|683.43|679.43|29
1621692670000|2021-05-22 14:11:10|683.63|679.63|682.81|678.81|683.63|679.63|682.67|678.67|34
1621692680000|2021-05-22 14:11:20|683.17|679.17|683.5|679.5|683.56|679.56|682.74|678.74|35
1621692690000|2021-05-22 14:11:30|683.53|679.53|684.31|680.31|684.32|680.32|683.46|679.46|33
1621692700000|2021-05-22 14:11:40|684.26|680.26|684.73|680.73|684.79|680.79|684.1|680.1|30
1621692710000|2021-05-22 14:11:50|684.86|680.86|684.72|680.72|684.94|680.94|684.62|680.62|28
1621692720000|2021-05-22 14:12:00|684.75|680.75|686.02|682.02|686.02|682.02|684.75|680.75|28
1621692730000|2021-05-22 14:12:10|686.06|682.06|685.29|681.29|686.07|682.07|685.25|681.25|32
1621692740000|2021-05-22 14:12:20|685.27|681.27|683.37|679.37|685.27|681.27|683.37|679.37|33
1621692750000|2021-05-22 14:12:30|683.16|679.16|682.57|678.57|683.18|679.18|682.13|678.13|37
1621692760000|2021-05-22 14:12:40|682.63|678.63|683.3|679.3|683.55|679.55|682.42|678.42|33
1621692770000|2021-05-22 14:12:50|683.29|679.29|683.21|679.21|683.32|679.32|682.84|678.84|33
1621692780000|2021-05-22 14:13:00|683.2|679.2|682.9|678.9|683.21|679.21|682.57|678.57|31
1621692790000|2021-05-22 14:13:10|682.92|678.92|684.6|680.6|684.83|680.83|682.92|678.92|32
1621692800000|2021-05-22 14:13:20|684.61|680.61|683.74|679.74|684.64|680.64|683.45|679.45|33
1621692810000|2021-05-22 14:13:30|683.79|679.79|683.03|679.03|684.04|680.04|683.03|679.03|33
1621692820000|2021-05-22 14:13:40|682.97|678.97|683.99|679.99|683.99|679.99|682.97|678.97|33
1621692830000|2021-05-22 14:13:50|684.01|680.01|684.29|680.29|684.29|680.29|684.01|680.01|29
1621692840000|2021-05-22 14:14:00|684.44|680.44|684.49|680.49|684.5|680.5|684.3|680.3|30
1621692850000|2021-05-22 14:14:10|684.48|680.48|684.83|680.83|684.85|680.85|684.48|680.48|22
1621692860000|2021-05-22 14:14:20|684.85|680.85|684.74|680.74|684.85|680.85|684.68|680.68|15
1621692870000|2021-05-22 14:14:30|684.73|680.73|684.65|680.65|685.01|681.01|684.65|680.65|30
1621692880000|2021-05-22 14:14:40|684.46|680.46|683.55|679.55|684.5|680.5|683.36|679.36|36
1621692890000|2021-05-22 14:14:50|683.59|679.59|684.17|680.17|684.21|680.21|683.59|679.59|32
1621692900000|2021-05-22 14:15:00|684.28|680.28|683.15|679.15|684.32|680.32|683.15|679.15|32
1621692910000|2021-05-22 14:15:10|682.99|678.99|683.92|679.92|684.06|680.06|682.99|678.99|29
1621692920000|2021-05-22 14:15:20|683.95|679.95|684.68|680.68|684.73|680.73|683.95|679.95|28
1621692930000|2021-05-22 14:15:30|684.7|680.7|685.23|681.23|685.64|681.64|684.7|680.7|31
1621692940000|2021-05-22 14:15:40|685.21|681.21|683.99|679.99|685.21|681.21|683.99|679.99|38
1621692950000|2021-05-22 14:15:50|683.92|679.92|684.54|680.54|684.56|680.56|683.83|679.83|31
1621692960000|2021-05-22 14:16:00|684.47|680.47|684.73|680.73|685.02|681.02|684.39|680.39|31
1621692970000|2021-05-22 14:16:10|684.71|680.71|685.21|681.21|685.35|681.35|684.69|680.69|35
1621692980000|2021-05-22 14:16:20|685.23|681.23|685.38|681.38|685.5|681.5|685.23|681.23|29
1621692990000|2021-05-22 14:16:30|685.39|681.39|685.63|681.63|685.65|681.65|685.38|681.38|30
1621693000000|2021-05-22 14:16:40|685.62|681.62|685.75|681.75|685.8|681.8|685.39|681.39|20
1621693010000|2021-05-22 14:16:50|685.76|681.76|686.09|682.09|686.23|682.23|685.75|681.75|28
1621693020000|2021-05-22 14:17:00|686.06|682.06|685.8|681.8|686.32|682.32|685.75|681.75|30
1621693030000|2021-05-22 14:17:10|685.79|681.79|686.42|682.42|686.54|682.54|685.78|681.78|34
1621693040000|2021-05-22 14:17:20|686.49|682.49|687.42|683.42|687.47|683.47|686.41|682.41|34
1621693050000|2021-05-22 14:17:30|687.38|683.38|687.33|683.33|688.01|684.01|687.33|683.33|33
1621693060000|2021-05-22 14:17:40|687.28|683.28|687.55|683.55|687.56|683.56|687.28|683.28|28
1621693070000|2021-05-22 14:17:50|687.53|683.53|687.47|683.47|687.57|683.57|687.31|683.31|27
1621693080000|2021-05-22 14:18:00|687.48|683.48|687.34|683.34|687.48|683.48|687.23|683.23|31
1621693090000|2021-05-22 14:18:10|687.31|683.31|686.71|682.71|687.49|683.49|686.71|682.71|34
1621693100000|2021-05-22 14:18:20|686.66|682.66|686.51|682.51|686.66|682.66|686.3|682.3|31
1621693110000|2021-05-22 14:18:30|686.5|682.5|686.87|682.87|686.87|682.87|686.06|682.06|30
1621693120000|2021-05-22 14:18:40|686.74|682.74|686.63|682.63|686.96|682.96|686.59|682.59|31
1621693130000|2021-05-22 14:18:50|686.66|682.66|686.71|682.71|686.76|682.76|686.57|682.57|29
1621693140000|2021-05-22 14:19:00|686.73|682.73|687.48|683.48|687.49|683.49|686.7|682.7|28
1621693150000|2021-05-22 14:19:10|687.49|683.49|687.41|683.41|687.8|683.8|687.41|683.41|33
1621693160000|2021-05-22 14:19:20|687.55|683.55|687.05|683.05|687.59|683.59|687.05|683.05|28
1621693170000|2021-05-22 14:19:30|687.07|683.07|687.94|683.94|687.95|683.95|687.07|683.07|33
1621693180000|2021-05-22 14:19:40|688.02|684.02|688.11|684.11|688.22|684.22|687.94|683.94|24
1621693190000|2021-05-22 14:19:50|688.1|684.1|687.56|683.56|688.11|684.11|687.54|683.54|18
1621693200000|2021-05-22 14:20:00|687.55|683.55|688.87|684.87|688.97|684.97|687.55|683.55|34
1621693210000|2021-05-22 14:20:10|688.86|684.86|688.83|684.83|688.91|684.91|688.81|684.81|25
1621693220000|2021-05-22 14:20:20|688.82|684.82|688.37|684.37|688.83|684.83|687.9|683.9|33
1621693230000|2021-05-22 14:20:30|688.38|684.38|688.22|684.22|688.38|684.38|687.59|683.59|28
1621693240000|2021-05-22 14:20:40|688.26|684.26|688.35|684.35|688.53|684.53|688.26|684.26|31
1621693250000|2021-05-22 14:20:50|688.47|684.47|689.3|685.3|689.3|685.3|688.42|684.42|28
1621693260000|2021-05-22 14:21:00|689.31|685.31|688.93|684.93|689.31|685.31|688.93|684.93|23
1621693270000|2021-05-22 14:21:10|688.92|684.92|689.2|685.2|689.23|685.23|688.92|684.92|24
1621693280000|2021-05-22 14:21:20|689.22|685.22|689.63|685.63|689.66|685.66|689.22|685.22|20
1621693290000|2021-05-22 14:21:30|689.61|685.61|690.28|686.28|690.29|686.29|689.5|685.5|26
1621693300000|2021-05-22 14:21:40|690.36|686.36|690.56|686.56|690.6|686.6|690.36|686.36|24
1621693310000|2021-05-22 14:21:50|690.57|686.57|690.4|686.4|690.57|686.57|690.32|686.32|27
1621693320000|2021-05-22 14:22:00|690.42|686.42|690.88|686.88|691.03|687.03|690.4|686.4|25
1621693330000|2021-05-22 14:22:10|690.87|686.87|690.81|686.81|691.17|687.17|690.81|686.81|29
1621693340000|2021-05-22 14:22:20|690.82|686.82|690.04|686.04|690.99|686.99|690.03|686.03|34
1621693350000|2021-05-22 14:22:30|690|686|689.83|685.83|690|686|689.44|685.44|37
1621693360000|2021-05-22 14:22:40|689.77|685.77|690.32|686.32|690.33|686.33|689.6|685.6|31
1621693370000|2021-05-22 14:22:50|690.42|686.42|690.78|686.78|690.85|686.85|690.42|686.42|29
1621693380000|2021-05-22 14:23:00|690.67|686.67|690.86|686.86|690.88|686.88|690.51|686.51|31
1621693390000|2021-05-22 14:23:10|690.98|686.98|691.08|687.08|691.79|687.79|690.98|686.98|32
1621693400000|2021-05-22 14:23:20|691.12|687.12|691.35|687.35|691.39|687.39|691.07|687.07|22
1621693410000|2021-05-22 14:23:30|691.36|687.36|691.59|687.59|691.79|687.79|691.05|687.05|33
1621693420000|2021-05-22 14:23:40|691.58|687.58|691.26|687.26|691.6|687.6|691.01|687.01|29
1621693430000|2021-05-22 14:23:50|691.32|687.32|691.39|687.39|691.55|687.55|691.26|687.26|22
1621693440000|2021-05-22 14:24:00|691.4|687.4|691.65|687.65|691.86|687.86|691.4|687.4|30
1621693450000|2021-05-22 14:24:10|691.66|687.66|691.44|687.44|691.99|687.99|691.44|687.44|30
1621693460000|2021-05-22 14:24:20|691.09|687.09|691.58|687.58|691.58|687.58|691.05|687.05|31
1621693470000|2021-05-22 14:24:30|691.59|687.59|692.73|688.73|692.73|688.73|691.59|687.59|26
1621693480000|2021-05-22 14:24:40|692.79|688.79|692.95|688.95|692.98|688.98|692.77|688.77|17
1621693490000|2021-05-22 14:24:50|692.96|688.96|692.78|688.78|692.98|688.98|692.78|688.78|26
1621693500000|2021-05-22 14:25:00|692.77|688.77|693.05|689.05|693.1|689.1|692.65|688.65|26
1621693510000|2021-05-22 14:25:10|693.1|689.1|693.12|689.12|693.12|689.12|693.04|689.04|19
1621693520000|2021-05-22 14:25:20|693.21|689.21|692.72|688.72|693.21|689.21|692.41|688.41|19
1621693530000|2021-05-22 14:25:30|692.74|688.74|693.2|689.2|693.27|689.27|692.7|688.7|27
1621693540000|2021-05-22 14:25:40|693.27|689.27|693.26|689.26|693.27|689.27|693.16|689.16|28
1621693550000|2021-05-22 14:25:50|693.27|689.27|692.77|688.77|693.44|689.44|692.65|688.65|32
1621693560000|2021-05-22 14:26:00|692.78|688.78|693.33|689.33|693.33|689.33|692.72|688.72|30
1621693570000|2021-05-22 14:26:10|693.38|689.38|692.8|688.8|693.38|689.38|692.8|688.8|26
1621693580000|2021-05-22 14:26:20|692.81|688.81|693.11|689.11|693.11|689.11|692.62|688.62|23
1621693590000|2021-05-22 14:26:30|693.12|689.12|692.99|688.99|693.12|689.12|692.98|688.98|22
1621693600000|2021-05-22 14:26:40|693|689|692.95|688.95|693.03|689.03|692.91|688.91|20
1621693610000|2021-05-22 14:26:50|692.97|688.97|692.96|688.96|693.17|689.17|692.96|688.96|23
1621693620000|2021-05-22 14:27:00|692.92|688.92|692.93|688.93|692.95|688.95|692.88|688.88|14
1621693630000|2021-05-22 14:27:10|692.92|688.92|692.02|688.02|692.92|688.92|692.02|688.02|24
1621693640000|2021-05-22 14:27:20|691.63|687.63|691.01|687.01|691.68|687.68|690.66|686.66|34
1621693650000|2021-05-22 14:27:30|691.02|687.02|690.1|686.1|691.03|687.03|690.09|686.09|33
1621693660000|2021-05-22 14:27:40|690.11|686.11|691.11|687.11|691.15|687.15|690.1|686.1|26
1621693670000|2021-05-22 14:27:50|691.1|687.1|690.95|686.95|691.1|687.1|690.82|686.82|24
1621693680000|2021-05-22 14:28:00|690.94|686.94|690.77|686.77|691.08|687.08|690.77|686.77|16
1621693690000|2021-05-22 14:28:10|690.76|686.76|690.41|686.41|690.76|686.76|690.2|686.2|34
1621693700000|2021-05-22 14:28:20|690.36|686.36|690.27|686.27|690.38|686.38|690.27|686.27|26
1621693710000|2021-05-22 14:28:30|690.28|686.28|689.93|685.93|690.28|686.28|689.93|685.93|21
1621693720000|2021-05-22 14:28:40|689.94|685.94|689.96|685.96|690.02|686.02|689.89|685.89|21
1621693730000|2021-05-22 14:28:50|689.97|685.97|690.08|686.08|690.22|686.22|689.96|685.96|24
1621693740000|2021-05-22 14:29:00|690.09|686.09|690.15|686.15|690.44|686.44|690.02|686.02|29
1621693750000|2021-05-22 14:29:10|690|686|689.67|685.67|690.02|686.02|689.44|685.44|23
1621693760000|2021-05-22 14:29:20|689.62|685.62|690.06|686.06|690.16|686.16|689.48|685.48|32
1621693770000|2021-05-22 14:29:30|690.05|686.05|690.5|686.5|690.5|686.5|689.97|685.97|31
1621693780000|2021-05-22 14:29:40|690.48|686.48|690.38|686.38|690.49|686.49|690.1|686.1|26
1621693790000|2021-05-22 14:29:50|690.42|686.42|690.5|686.5|690.84|686.84|690.42|686.42|27
1621693800000|2021-05-22 14:30:00|690.49|686.49|690.21|686.21|690.49|686.49|690.15|686.15|25
1621693810000|2021-05-22 14:30:10|690.16|686.16|688.56|684.56|690.16|686.16|688.52|684.52|30
1621693820000|2021-05-22 14:30:20|688.51|684.51|688.68|684.68|688.68|684.68|688.44|684.44|31
1621693830000|2021-05-22 14:30:30|688.65|684.65|688.05|684.05|688.67|684.67|688.05|684.05|30
1621693840000|2021-05-22 14:30:40|688.06|684.06|688.4|684.4|688.44|684.44|688.04|684.04|26
1621693850000|2021-05-22 14:30:50|688.36|684.36|688.25|684.25|688.36|684.36|688.17|684.17|26
1621693860000|2021-05-22 14:31:00|688.24|684.24|687.93|683.93|688.25|684.25|687.93|683.93|19
1621693870000|2021-05-22 14:31:10|687.94|683.94|687.22|683.22|687.94|683.94|687.21|683.21|18
1621693880000|2021-05-22 14:31:20|687.23|683.23|686.73|682.73|687.23|683.23|686.66|682.66|26
1621693890000|2021-05-22 14:31:30|686.77|682.77|686.72|682.72|686.8|682.8|686.7|682.7|17
1621693900000|2021-05-22 14:31:40|686.73|682.73|685.66|681.66|686.73|682.73|685.51|681.51|28
1621693910000|2021-05-22 14:31:50|685.63|681.63|685.03|681.03|685.73|681.73|684.99|680.99|28
1621693920000|2021-05-22 14:32:00|685|681|684.64|680.64|685.01|681.01|684.64|680.64|23
1621693930000|2021-05-22 14:32:10|684.72|680.72|684.78|680.78|684.79|680.79|684.65|680.65|24
1621693940000|2021-05-22 14:32:20|684.77|680.77|682.74|678.74|684.77|680.77|682.74|678.74|30
1621693950000|2021-05-22 14:32:30|682.5|678.5|682.38|678.38|682.59|678.59|682.34|678.34|26
1621693960000|2021-05-22 14:32:40|682.32|678.32|681.98|677.98|682.56|678.56|681.98|677.98|23
1621693970000|2021-05-22 14:32:50|681.97|677.97|682.07|678.07|682.41|678.41|681.97|677.97|30
1621693980000|2021-05-22 14:33:00|682.02|678.02|682.09|678.09|682.14|678.14|681.98|677.98|26
1621693990000|2021-05-22 14:33:10|682.16|678.16|681.81|677.81|682.16|678.16|681.8|677.8|30
1621694000000|2021-05-22 14:33:20|681.8|677.8|681.53|677.53|681.99|677.99|681.53|677.53|25
1621694010000|2021-05-22 14:33:30|681.51|677.51|680.94|676.94|681.55|677.55|680.87|676.87|27
1621694020000|2021-05-22 14:33:40|680.86|676.86|678.8|674.8|680.86|676.86|678.8|674.8|32
1621694030000|2021-05-22 14:33:50|678.84|674.84|678.82|674.82|679.07|675.07|678.6|674.6|23
1621694040000|2021-05-22 14:34:00|678.91|674.91|678.65|674.65|679.11|675.11|678.62|674.62|33
1621694050000|2021-05-22 14:34:10|678.69|674.69|677.33|673.33|678.77|674.77|677.33|673.33|35
1621694060000|2021-05-22 14:34:20|677.01|673.01|674.69|670.69|677.03|673.03|674.68|670.68|32
1621694070000|2021-05-22 14:34:30|674.68|670.68|675.01|671.01|675.06|671.06|674.47|670.47|32
1621694080000|2021-05-22 14:34:40|674.99|670.99|675.37|671.37|675.38|671.38|673.84|669.84|32
1621694090000|2021-05-22 14:34:50|675.41|671.41|674.14|670.14|675.84|671.84|674.14|670.14|32
1621694100000|2021-05-22 14:35:00|674.13|670.13|675.59|671.59|675.64|671.64|673.34|669.34|33
1621694110000|2021-05-22 14:35:10|675.61|671.61|675.71|671.71|676.12|672.12|675.6|671.6|34
1621694120000|2021-05-22 14:35:20|675.73|671.73|675.38|671.38|676.17|672.17|675.27|671.27|32
1621694130000|2021-05-22 14:35:30|675.44|671.44|673.77|669.77|675.55|671.55|673.77|669.77|33
1621694140000|2021-05-22 14:35:40|673.78|669.78|672.11|668.11|673.81|669.81|672.11|668.11|34
1621694150000|2021-05-22 14:35:50|672.12|668.12|670.78|666.78|672.41|668.41|670.77|666.77|32
1621694160000|2021-05-22 14:36:00|670.8|666.8|670.91|666.91|671.44|667.44|670.75|666.75|33
1621694170000|2021-05-22 14:36:10|670.92|666.92|670.44|666.44|670.95|666.95|670.29|666.29|35
1621694180000|2021-05-22 14:36:20|670.39|666.39|672.23|668.23|672.25|668.25|670.38|666.38|37
1621694190000|2021-05-22 14:36:30|672.3|668.3|672.93|668.93|673.01|669.01|672.23|668.23|23
1621694200000|2021-05-22 14:36:40|672.91|668.91|671.85|667.85|672.91|668.91|671.83|667.83|30
1621694210000|2021-05-22 14:36:50|671.91|667.91|672.05|668.05|672.16|668.16|671.85|667.85|34
1621694220000|2021-05-22 14:37:00|672|668|672.07|668.07|672.1|668.1|671.85|667.85|26
1621694230000|2021-05-22 14:37:10|672.02|668.02|670.96|666.96|672.03|668.03|670.95|666.95|37
1621694240000|2021-05-22 14:37:20|670.86|666.86|669.55|665.55|670.86|666.86|669.51|665.51|33
1621694250000|2021-05-22 14:37:30|669.52|665.52|667.39|663.39|669.52|665.52|667.39|663.39|31
1621694260000|2021-05-22 14:37:40|667.34|663.34|667.39|663.39|667.78|663.78|667.21|663.21|34
1621694270000|2021-05-22 14:37:50|667.36|663.36|667.55|663.55|667.59|663.59|667.07|663.07|26
1621694280000|2021-05-22 14:38:00|667.57|663.57|668.11|664.11|669.19|665.19|667.52|663.52|37
1621694290000|2021-05-22 14:38:10|668.04|664.04|667.26|663.26|668.08|664.08|667.26|663.26|32
1621694300000|2021-05-22 14:38:20|667.25|663.25|668.42|664.42|668.42|664.42|667.07|663.07|36
1621694310000|2021-05-22 14:38:30|668.44|664.44|668.1|664.1|669.73|665.73|668.1|664.1|37
1621694320000|2021-05-22 14:38:40|668.22|664.22|667.36|663.36|668.9|664.9|667.36|663.36|34
1621694330000|2021-05-22 14:38:50|667.32|663.32|666.22|662.22|667.32|663.32|666.22|662.22|32
1621694340000|2021-05-22 14:39:00|666.23|662.23|667.89|663.89|667.89|663.89|665.89|661.89|33
1621694350000|2021-05-22 14:39:10|667.91|663.91|667.14|663.14|667.92|663.92|667.13|663.13|35
1621694360000|2021-05-22 14:39:20|667.13|663.13|667.08|663.08|667.25|663.25|666.65|662.65|35
1621694370000|2021-05-22 14:39:30|667.16|663.16|668.99|664.99|669.13|665.13|667.03|663.03|36
1621694380000|2021-05-22 14:39:40|668.97|664.97|669.66|665.66|669.66|665.66|668.97|664.97|33
1621694390000|2021-05-22 14:39:50|669.85|665.85|670.88|666.88|670.95|666.95|669.85|665.85|38
1621694400000|2021-05-22 14:40:00|670.79|666.79|670.06|666.06|670.8|666.8|669.63|665.63|33
1621694410000|2021-05-22 14:40:10|670.3|666.3|669.99|665.99|670.41|666.41|669.99|665.99|25
1621694420000|2021-05-22 14:40:20|669.83|665.83|669.7|665.7|670.03|666.03|669.53|665.53|31
1621694430000|2021-05-22 14:40:30|669.76|665.76|669.74|665.74|669.83|665.83|669.23|665.23|34
1621694440000|2021-05-22 14:40:40|669.6|665.6|668.97|664.97|669.63|665.63|668.96|664.96|30
1621694450000|2021-05-22 14:40:50|668.93|664.93|669.12|665.12|669.21|665.21|668.42|664.42|34
1621694460000|2021-05-22 14:41:00|669.05|665.05|667.11|663.11|669.08|665.08|667.11|663.11|31
1621694470000|2021-05-22 14:41:10|667.19|663.19|666.57|662.57|667.19|663.19|666.5|662.5|30
1621694480000|2021-05-22 14:41:20|666.51|662.51|667.1|663.1|667.42|663.42|666.51|662.51|28
1621694490000|2021-05-22 14:41:30|667.13|663.13|666.9|662.9|667.3|663.3|666.9|662.9|37
1621694500000|2021-05-22 14:41:40|666.94|662.94|666.67|662.67|666.97|662.97|666.59|662.59|32
1621694510000|2021-05-22 14:41:50|666.66|662.66|665.41|661.41|666.7|662.7|665.32|661.32|34
1621694520000|2021-05-22 14:42:00|665.33|661.33|665.69|661.69|665.69|661.69|665.09|661.09|34
1621694530000|2021-05-22 14:42:10|665.7|661.7|665.13|661.13|665.72|661.72|664.73|660.73|36
1621694540000|2021-05-22 14:42:20|665.1|661.1|666.05|662.05|666.15|662.15|665.1|661.1|32
1621694550000|2021-05-22 14:42:30|666.08|662.08|668.94|664.94|668.94|664.94|666.08|662.08|36
1621694560000|2021-05-22 14:42:40|668.95|664.95|669.08|665.08|669.57|665.57|668.25|664.25|34
1621694570000|2021-05-22 14:42:50|668.79|664.79|667.99|663.99|668.79|664.79|667.99|663.99|34
1621694580000|2021-05-22 14:43:00|667.86|663.86|667.9|663.9|668.09|664.09|667.67|663.67|30
1621694590000|2021-05-22 14:43:10|667.95|663.95|667.75|663.75|668.25|664.25|667.75|663.75|29
1621694600000|2021-05-22 14:43:20|667.62|663.62|666.67|662.67|667.62|663.62|666.67|662.67|33
1621694610000|2021-05-22 14:43:30|666.72|662.72|666.66|662.66|667.09|663.09|666.65|662.65|29
1621694620000|2021-05-22 14:43:40|666.7|662.7|666.69|662.69|667.18|663.18|666.63|662.63|33
1621694630000|2021-05-22 14:43:50|666.73|662.73|667.43|663.43|667.43|663.43|666.73|662.73|32
1621694640000|2021-05-22 14:44:00|667.41|663.41|667.52|663.52|667.6|663.6|667.07|663.07|35
1621694650000|2021-05-22 14:44:10|667.54|663.54|667.38|663.38|667.6|663.6|667.38|663.38|29
1621694660000|2021-05-22 14:44:20|667.35|663.35|667.33|663.33|667.84|663.84|667.32|663.32|35
1621694670000|2021-05-22 14:44:30|667.26|663.26|665.45|661.45|667.26|663.26|665.45|661.45|36
1621694680000|2021-05-22 14:44:40|665.51|661.51|665.22|661.22|665.66|661.66|665.11|661.11|29
1621694690000|2021-05-22 14:44:50|665.23|661.23|663.54|659.54|665.3|661.3|663.54|659.54|31
1621694700000|2021-05-22 14:45:00|663.33|659.33|666.36|662.36|666.36|662.36|663.31|659.31|36
1621694710000|2021-05-22 14:45:10|666.22|662.22|666.15|662.15|666.27|662.27|665.9|661.9|22
1621694720000|2021-05-22 14:45:20|666.18|662.18|667.38|663.38|667.46|663.46|666.14|662.14|32
1621694730000|2021-05-22 14:45:30|667.37|663.37|667.98|663.98|668.09|664.09|667.37|663.37|31
1621694740000|2021-05-22 14:45:40|667.99|663.99|668.21|664.21|668.69|664.69|667.99|663.99|31
1621694750000|2021-05-22 14:45:50|668.24|664.24|669.41|665.41|669.42|665.42|668.22|664.22|35
1621694760000|2021-05-22 14:46:00|669.4|665.4|669.55|665.55|669.55|665.55|669.18|665.18|30
1621694770000|2021-05-22 14:46:10|669.56|665.56|670.37|666.37|670.65|666.65|669.55|665.55|26
1621694780000|2021-05-22 14:46:20|670.38|666.38|670.05|666.05|670.46|666.46|669.95|665.95|30
1621694790000|2021-05-22 14:46:30|670.14|666.14|669.26|665.26|670.62|666.62|669.17|665.17|32
1621694800000|2021-05-22 14:46:40|669.29|665.29|667.25|663.25|669.68|665.68|667.25|663.25|34
1621694810000|2021-05-22 14:46:50|667.21|663.21|667.7|663.7|668.41|664.41|667.16|663.16|34
1621694820000|2021-05-22 14:47:00|667.64|663.64|664.39|660.39|667.64|663.64|664.33|660.33|39
1621694830000|2021-05-22 14:47:10|664.38|660.38|664.05|660.05|664.5|660.5|663.48|659.48|36
1621694840000|2021-05-22 14:47:20|664.04|660.04|663.75|659.75|664.09|660.09|663.68|659.68|33
1621694850000|2021-05-22 14:47:30|663.67|659.67|663.87|659.87|664.24|660.24|663.67|659.67|36
1621694860000|2021-05-22 14:47:40|663.84|659.84|665.9|661.9|665.99|661.99|663.83|659.83|39
1621694870000|2021-05-22 14:47:50|665.77|661.77|665.22|661.22|665.77|661.77|665.01|661.01|35
1621694880000|2021-05-22 14:48:00|665.26|661.26|667.53|663.53|667.53|663.53|665.24|661.24|31
1621694890000|2021-05-22 14:48:10|667.62|663.62|668.44|664.44|668.84|664.84|667.62|663.62|35
1621694900000|2021-05-22 14:48:20|668.33|664.33|667.48|663.48|668.33|664.33|667.45|663.45|36
1621694910000|2021-05-22 14:48:30|667.49|663.49|666.51|662.51|667.51|663.51|666.12|662.12|35
1621694920000|2021-05-22 14:48:40|666.94|662.94|667.12|663.12|667.68|663.68|666.85|662.85|33
1621694930000|2021-05-22 14:48:50|667.11|663.11|667.16|663.16|667.26|663.26|666.61|662.61|33
1621694940000|2021-05-22 14:49:00|667.15|663.15|668.45|664.45|668.45|664.45|667.15|663.15|32
1621694950000|2021-05-22 14:49:10|668.54|664.54|667.16|663.16|668.69|664.69|667.16|663.16|37
1621694960000|2021-05-22 14:49:20|666.78|662.78|667.26|663.26|667.37|663.37|666.31|662.31|39
1621694970000|2021-05-22 14:49:30|667.61|663.61|669.55|665.55|669.55|665.55|667.32|663.32|34
1621694980000|2021-05-22 14:49:40|669.59|665.59|670.91|666.91|670.91|666.91|669.59|665.59|31
1621694990000|2021-05-22 14:49:50|671.01|667.01|671.92|667.92|671.92|667.92|670.45|666.45|35
1621695000000|2021-05-22 14:50:00|672.03|668.03|672|668|672.03|668.03|671.17|667.17|34
1621695010000|2021-05-22 14:50:10|671.98|667.98|673.18|669.18|673.18|669.18|671.95|667.95|35
1621695020000|2021-05-22 14:50:20|673.26|669.26|673.86|669.86|673.9|669.9|673.04|669.04|33
1621695030000|2021-05-22 14:50:30|673.77|669.77|671.78|667.78|673.77|669.77|671.7|667.7|33
1621695040000|2021-05-22 14:50:40|671.8|667.8|671.24|667.24|672.22|668.22|671.24|667.24|30
1621695050000|2021-05-22 14:50:50|671.28|667.28|673.16|669.16|673.16|669.16|670.64|666.64|37
1621695060000|2021-05-22 14:51:00|673.22|669.22|672.87|668.87|673.22|669.22|672.59|668.59|31
1621695070000|2021-05-22 14:51:10|672.84|668.84|672.89|668.89|672.93|668.93|672.44|668.44|35
1621695080000|2021-05-22 14:51:20|672.87|668.87|673.36|669.36|673.36|669.36|672.83|668.83|32
1621695090000|2021-05-22 14:51:30|673.38|669.38|672.28|668.28|673.38|669.38|672.2|668.2|34
1621695100000|2021-05-22 14:51:40|672.3|668.3|672.91|668.91|673.05|669.05|672.25|668.25|34
1621695110000|2021-05-22 14:51:50|672.92|668.92|673.48|669.48|673.49|669.49|672.86|668.86|31
1621695120000|2021-05-22 14:52:00|673.38|669.38|674.45|670.45|674.49|670.49|673.34|669.34|27
1621695130000|2021-05-22 14:52:10|674.49|670.49|673.77|669.77|674.74|670.74|673.74|669.74|32
1621695140000|2021-05-22 14:52:20|673.76|669.76|673.64|669.64|675.02|671.02|673.59|669.59|36
1621695150000|2021-05-22 14:52:30|673.67|669.67|674.73|670.73|674.73|670.73|673.64|669.64|36
1621695160000|2021-05-22 14:52:40|674.71|670.71|674.89|670.89|674.99|670.99|674.66|670.66|29
1621695170000|2021-05-22 14:52:50|674.85|670.85|675.18|671.18|675.18|671.18|674.85|670.85|26
1621695180000|2021-05-22 14:53:00|675.19|671.19|675.96|671.96|676.09|672.09|675.09|671.09|32
1621695190000|2021-05-22 14:53:10|676.03|672.03|676.03|672.03|676.28|672.28|675.79|671.79|24
1621695200000|2021-05-22 14:53:20|676.02|672.02|675.2|671.2|676.02|672.02|675.2|671.2|30
1621695210000|2021-05-22 14:53:30|675.19|671.19|674.46|670.46|675.26|671.26|674.25|670.25|33
1621695220000|2021-05-22 14:53:40|674.44|670.44|672.94|668.94|674.44|670.44|672.93|668.93|33
1621695230000|2021-05-22 14:53:50|672.87|668.87|672.61|668.61|672.87|668.87|672.15|668.15|32
1621695240000|2021-05-22 14:54:00|672.62|668.62|674.68|670.68|674.68|670.68|672.62|668.62|31
1621695250000|2021-05-22 14:54:10|674.67|670.67|675.19|671.19|675.19|671.19|674.37|670.37|30
1621695260000|2021-05-22 14:54:20|675.24|671.24|676.41|672.41|676.41|672.41|675.08|671.08|30
1621695270000|2021-05-22 14:54:30|676.34|672.34|676.05|672.05|676.61|672.61|676.05|672.05|25
1621695280000|2021-05-22 14:54:40|676|672|676.19|672.19|676.21|672.21|675.38|671.38|31
1621695290000|2021-05-22 14:54:50|676.2|672.2|675.86|671.86|676.32|672.32|675.86|671.86|32
1621695300000|2021-05-22 14:55:00|675.74|671.74|676.14|672.14|676.41|672.41|675.63|671.63|37
1621695310000|2021-05-22 14:55:10|676.11|672.11|675.77|671.77|676.11|672.11|675.68|671.68|25
1621695320000|2021-05-22 14:55:20|675.76|671.76|676.35|672.35|676.42|672.42|675.75|671.75|31
1621695330000|2021-05-22 14:55:30|676.36|672.36|677.42|673.42|677.51|673.51|676.33|672.33|33
1621695340000|2021-05-22 14:55:40|677.33|673.33|675.76|671.76|677.33|673.33|675.76|671.76|34
1621695350000|2021-05-22 14:55:50|675.65|671.65|676.3|672.3|676.3|672.3|675.17|671.17|36
1621695360000|2021-05-22 14:56:00|676.34|672.34|677.52|673.52|677.63|673.63|676.28|672.28|32
1621695370000|2021-05-22 14:56:10|677.5|673.5|676.94|672.94|677.58|673.58|676.94|672.94|36
1621695380000|2021-05-22 14:56:20|676.95|672.95|676.76|672.76|677.63|673.63|676.76|672.76|33
1621695390000|2021-05-22 14:56:30|676.75|672.75|677.41|673.41|677.42|673.42|676.1|672.1|35
1621695400000|2021-05-22 14:56:40|677.39|673.39|677.13|673.13|677.39|673.39|677.12|673.12|32
1621695410000|2021-05-22 14:56:50|677.09|673.09|676.07|672.07|677.09|673.09|676.07|672.07|39
1621695420000|2021-05-22 14:57:00|676.06|672.06|674.59|670.59|676.06|672.06|674.59|670.59|36
1621695430000|2021-05-22 14:57:10|674.58|670.58|673.96|669.96|674.58|670.58|673.5|669.5|33
1621695440000|2021-05-22 14:57:20|673.95|669.95|674.3|670.3|675|671|673.94|669.94|35
1621695450000|2021-05-22 14:57:30|674.29|670.29|674.53|670.53|674.84|670.84|674.29|670.29|31
1621695460000|2021-05-22 14:57:40|674.58|670.58|674.33|670.33|674.82|670.82|674.33|670.33|32
1621695470000|2021-05-22 14:57:50|674.35|670.35|673.63|669.63|674.66|670.66|673.63|669.63|33
1621695480000|2021-05-22 14:58:00|673.58|669.58|674.3|670.3|674.3|670.3|673.38|669.38|32
1621695490000|2021-05-22 14:58:10|674.32|670.32|673.51|669.51|674.34|670.34|673.43|669.43|32
1621695500000|2021-05-22 14:58:20|673.5|669.5|672.44|668.44|673.5|669.5|672.44|668.44|32
1621695510000|2021-05-22 14:58:30|672.34|668.34|673.2|669.2|673.31|669.31|671.96|667.96|34
1621695520000|2021-05-22 14:58:40|673.19|669.19|673.19|669.19|673.19|669.19|672.59|668.59|28
1621695530000|2021-05-22 14:58:50|673.23|669.23|673.81|669.81|674.15|670.15|673.23|669.23|36
1621695540000|2021-05-22 14:59:00|673.8|669.8|672.77|668.77|673.8|669.8|672.6|668.6|32
1621695550000|2021-05-22 14:59:10|672.78|668.78|673.48|669.48|673.48|669.48|672.62|668.62|29
1621695560000|2021-05-22 14:59:20|673.45|669.45|673.33|669.33|673.47|669.47|672.75|668.75|36
1621695570000|2021-05-22 14:59:30|673.34|669.34|672.54|668.54|673.34|669.34|672.53|668.53|30
1621695580000|2021-05-22 14:59:40|672.59|668.59|672.4|668.4|672.68|668.68|671.81|667.81|27
1621695590000|2021-05-22 14:59:50|672.53|668.53|672.92|668.92|672.93|668.93|672.53|668.53|23
1621695600000|2021-05-22 15:00:00|672.96|668.96|674.05|670.05|674.05|670.05|672.96|668.96|30
1621695610000|2021-05-22 15:00:10|674.24|670.24|673.49|669.49|674.24|670.24|673.49|669.49|26
1621695620000|2021-05-22 15:00:20|673.37|669.37|671.63|667.63|673.37|669.37|671.63|667.63|34
1621695630000|2021-05-22 15:00:30|671.6|667.6|671.8|667.8|671.99|667.99|671.56|667.56|35
1621695640000|2021-05-22 15:00:40|671.81|667.81|672.14|668.14|672.15|668.15|671.32|667.32|31
1621695650000|2021-05-22 15:00:50|672.15|668.15|671.85|667.85|672.15|668.15|671.43|667.43|31
1621695660000|2021-05-22 15:01:00|671.95|667.95|673.07|669.07|673.07|669.07|671.95|667.95|27
1621695670000|2021-05-22 15:01:10|673.08|669.08|673.31|669.31|673.38|669.38|673.08|669.08|20
1621695680000|2021-05-22 15:01:20|673.29|669.29|673.18|669.18|673.33|669.33|673.12|669.12|26
1621695690000|2021-05-22 15:01:30|673.17|669.17|672.61|668.61|673.3|669.3|672.61|668.61|27
1621695700000|2021-05-22 15:01:40|672.5|668.5|673.28|669.28|673.34|669.34|672.5|668.5|34
1621695710000|2021-05-22 15:01:50|673.29|669.29|673.43|669.43|673.47|669.47|673.29|669.29|28
1621695720000|2021-05-22 15:02:00|673.41|669.41|673.54|669.54|673.59|669.59|673.41|669.41|32
1621695730000|2021-05-22 15:02:10|673.56|669.56|674.01|670.01|674.29|670.29|673.56|669.56|29
1621695740000|2021-05-22 15:02:20|674|670|673.43|669.43|674.02|670.02|673.4|669.4|28
1621695750000|2021-05-22 15:02:30|673.42|669.42|673.47|669.47|673.53|669.53|673.41|669.41|28
1621695760000|2021-05-22 15:02:40|673.48|669.48|672.99|668.99|673.64|669.64|672.91|668.91|33
1621695770000|2021-05-22 15:02:50|673.03|669.03|671.82|667.82|673.05|669.05|671.74|667.74|34
1621695780000|2021-05-22 15:03:00|671.98|667.98|672.17|668.17|672.21|668.21|671.94|667.94|29
1621695790000|2021-05-22 15:03:10|672.14|668.14|673.24|669.24|673.43|669.43|672.14|668.14|30
1621695800000|2021-05-22 15:03:20|673.26|669.26|673.57|669.57|673.74|669.74|673.26|669.26|26
1621695810000|2021-05-22 15:03:30|673.56|669.56|673.07|669.07|673.57|669.57|672.64|668.64|33
1621695820000|2021-05-22 15:03:40|673.05|669.05|672.65|668.65|673.07|669.07|672.43|668.43|32
1621695830000|2021-05-22 15:03:50|672.67|668.67|672.77|668.77|672.77|668.77|672.67|668.67|21
1621695840000|2021-05-22 15:04:00|672.79|668.79|673.72|669.72|673.72|669.72|672.79|668.79|31
1621695850000|2021-05-22 15:04:10|673.81|669.81|674.2|670.2|674.38|670.38|673.81|669.81|30
1621695860000|2021-05-22 15:04:20|674.21|670.21|674.42|670.42|674.45|670.45|674.21|670.21|28
1621695870000|2021-05-22 15:04:30|674.39|670.39|674.55|670.55|674.95|670.95|674.39|670.39|22
1621695880000|2021-05-22 15:04:40|674.5|670.5|673.98|669.98|674.5|670.5|673.63|669.63|30
1621695890000|2021-05-22 15:04:50|674.03|670.03|674.38|670.38|674.39|670.39|674.03|670.03|27
1621695900000|2021-05-22 15:05:00|674.33|670.33|676.26|672.26|676.26|672.26|674.33|670.33|21
1621695910000|2021-05-22 15:05:10|676.27|672.27|676.16|672.16|676.43|672.43|676.15|672.15|14
1621695920000|2021-05-22 15:05:20|675.94|671.94|675.72|671.72|676|672|675.72|671.72|13
1621695930000|2021-05-22 15:05:30|675.74|671.74|675.9|671.9|675.9|671.9|675.52|671.52|20
1621695940000|2021-05-22 15:05:40|675.89|671.89|674.64|670.64|675.89|671.89|674.64|670.64|25
1621695950000|2021-05-22 15:05:50|674.49|670.49|673.71|669.71|674.49|670.49|673.71|669.71|22
1621695960000|2021-05-22 15:06:00|673.72|669.72|674.25|670.25|674.33|670.33|673.68|669.68|21
1621695970000|2021-05-22 15:06:10|674.49|670.49|674.7|670.7|674.85|670.85|674.49|670.49|22
1621695980000|2021-05-22 15:06:20|674.63|670.63|674.28|670.28|674.63|670.63|674.26|670.26|16
1621695990000|2021-05-22 15:06:30|674.29|670.29|673.47|669.47|674.29|670.29|673.25|669.25|22
1621696000000|2021-05-22 15:06:40|673.45|669.45|672.84|668.84|673.45|669.45|672.83|668.83|25
1621696010000|2021-05-22 15:06:50|672.8|668.8|671.94|667.94|672.93|668.93|671.94|667.94|24
1621696020000|2021-05-22 15:07:00|671.92|667.92|670.17|666.17|672.16|668.16|670.17|666.17|29
1621696030000|2021-05-22 15:07:10|670.05|666.05|670.03|666.03|670.17|666.17|669.79|665.79|15
1621696040000|2021-05-22 15:07:20|670.04|666.04|670.54|666.54|670.56|666.56|669.96|665.96|23
1621696050000|2021-05-22 15:07:30|670.45|666.45|669.61|665.61|670.54|666.54|669.61|665.61|23
1621696060000|2021-05-22 15:07:40|669.6|665.6|669.18|665.18|669.97|665.97|669.07|665.07|21
1621696070000|2021-05-22 15:07:50|669.17|665.17|667.66|663.66|669.19|665.19|667.65|663.65|16
1621696080000|2021-05-22 15:08:00|667.8|663.8|668.04|664.04|668.04|664.04|667.8|663.8|16
1621696090000|2021-05-22 15:08:10|668.11|664.11|666.6|662.6|668.11|664.11|666.59|662.59|21
1621696100000|2021-05-22 15:08:20|666.59|662.59|663.96|659.96|666.59|662.59|663.96|659.96|28
1621696110000|2021-05-22 15:08:30|663.95|659.95|664.72|660.72|664.75|660.75|663.92|659.92|28
1621696120000|2021-05-22 15:08:40|664.84|660.84|663.78|659.78|664.85|660.85|663.67|659.67|23
1621696130000|2021-05-22 15:08:50|663.79|659.79|663.96|659.96|664.03|660.03|663.67|659.67|23
1621696140000|2021-05-22 15:09:00|664.05|660.05|664.23|660.23|664.57|660.57|664.05|660.05|22
1621696150000|2021-05-22 15:09:10|664.17|660.17|662.62|658.62|664.17|660.17|662.62|658.62|25
1621696160000|2021-05-22 15:09:20|662.6|658.6|662.2|658.2|662.67|658.67|662.18|658.18|30
1621696170000|2021-05-22 15:09:30|662.25|658.25|661.47|657.47|662.3|658.3|661.13|657.13|27
1621696180000|2021-05-22 15:09:40|661.48|657.48|661.16|657.16|661.75|657.75|661.15|657.15|17
1621696190000|2021-05-22 15:09:50|661.2|657.2|661.51|657.51|661.84|657.84|660.46|656.46|21
1621696200000|2021-05-22 15:10:00|661.58|657.58|662.8|658.8|662.8|658.8|661.52|657.52|20
1621696210000|2021-05-22 15:10:10|662.79|658.79|661.85|657.85|662.79|658.79|661.59|657.59|15
1621696220000|2021-05-22 15:10:20|661.87|657.87|659.96|655.96|661.87|657.87|659.84|655.84|32
1621696230000|2021-05-22 15:10:30|660.02|656.02|659.41|655.41|660.02|656.02|659.37|655.37|24
1621696240000|2021-05-22 15:10:40|659.51|655.51|659.71|655.71|659.91|655.91|659.42|655.42|22
1621696250000|2021-05-22 15:10:50|659.72|655.72|659.1|655.1|659.72|655.72|658.93|654.93|21
1621696260000|2021-05-22 15:11:00|659.21|655.21|659.61|655.61|659.72|655.72|659.17|655.17|16
1621696270000|2021-05-22 15:11:10|659.47|655.47|658.66|654.66|659.47|655.47|658.66|654.66|17
1621696280000|2021-05-22 15:11:20|658.49|654.49|658.15|654.15|658.57|654.57|657.95|653.95|21
1621696290000|2021-05-22 15:11:30|658.02|654.02|657.2|653.2|658.03|654.03|657.12|653.12|31
1621696300000|2021-05-22 15:11:40|657.26|653.26|657.08|653.08|657.57|653.57|656.48|652.48|25
1621696310000|2021-05-22 15:11:50|657|653|656.68|652.68|657.04|653.04|656.56|652.56|27
1621696320000|2021-05-22 15:12:00|656.67|652.67|656.63|652.63|656.97|652.97|656.62|652.62|13
1621696330000|2021-05-22 15:12:10|656.62|652.62|656.24|652.24|656.7|652.7|656.01|652.01|22
1621696340000|2021-05-22 15:12:20|656.32|652.32|655.75|651.75|657.57|653.57|655.75|651.75|32
1621696350000|2021-05-22 15:12:30|656.52|652.52|655.6|651.6|656.52|652.52|654.67|650.67|30
1621696360000|2021-05-22 15:12:40|655.76|651.76|654.62|650.62|655.76|651.76|653.02|649.02|29
1621696370000|2021-05-22 15:12:50|652.99|648.99|653.21|649.21|654.73|650.73|652.6|648.6|29
1621696380000|2021-05-22 15:13:00|654.64|650.64|653.71|649.71|655.8|651.8|653.18|649.18|39
1621696390000|2021-05-22 15:13:10|654.68|650.68|654.1|650.1|654.69|650.69|652.91|648.91|34
1621696400000|2021-05-22 15:13:20|653.96|649.96|654.5|650.5|654.5|650.5|652.62|648.62|34
1621696410000|2021-05-22 15:13:30|654.59|650.59|654.4|650.4|654.59|650.59|652.88|648.88|34
1621696420000|2021-05-22 15:13:40|653.23|649.23|653.8|649.8|654.35|650.35|652.39|648.39|38
1621696430000|2021-05-22 15:13:50|653.61|649.61|653.44|649.44|654.27|650.27|652.63|648.63|36
1621696440000|2021-05-22 15:14:00|653.42|649.42|655.3|651.3|655.73|651.73|653.42|649.42|29
1621696450000|2021-05-22 15:14:10|655.28|651.28|655.89|651.89|656.33|652.33|654.96|650.96|37
1621696460000|2021-05-22 15:14:20|656.19|652.19|655.45|651.45|656.19|652.19|654.55|650.55|33
1621696470000|2021-05-22 15:14:30|655.59|651.59|655.51|651.51|655.98|651.98|654.2|640.15|34
1621696480000|2021-05-22 15:14:40|655.52|651.52|655.53|651.53|656.27|652.27|654.61|650.61|30
1621696490000|2021-05-22 15:14:50|655.52|651.52|654.02|650.02|655.52|651.52|654.02|650.02|32
1621696500000|2021-05-22 15:15:00|654.32|650.32|655.42|651.42|655.8|651.8|653.81|649.81|31
1621696510000|2021-05-22 15:15:10|655.45|651.45|655.45|651.45|655.6|651.6|655.45|651.45|19
1621696520000|2021-05-22 15:15:20|655.37|651.37|653.95|649.95|655.37|651.37|653.95|649.95|34
1621696530000|2021-05-22 15:15:30|653.92|649.92|653.91|649.91|654.04|650.04|653.59|649.59|26
1621696540000|2021-05-22 15:15:40|653.92|649.92|653.78|649.78|654.12|650.12|653.78|649.78|17
1621696550000|2021-05-22 15:15:50|653.58|649.58|652.35|648.35|653.59|649.59|652.29|648.29|30
1621696560000|2021-05-22 15:16:00|652.36|648.36|653.16|649.16|653.42|649.42|652.36|648.36|18
1621696570000|2021-05-22 15:16:10|653.21|649.21|652.29|648.29|653.27|649.27|652.28|648.28|22
1621696580000|2021-05-22 15:16:20|652.13|648.13|652.23|648.23|652.72|648.72|651.7|647.7|23
1621696590000|2021-05-22 15:16:30|652.24|648.24|650.79|646.79|652.33|648.33|650.79|646.79|30
1621696600000|2021-05-22 15:16:40|650.65|646.65|650.82|646.82|650.82|646.82|650.31|646.31|22
1621696610000|2021-05-22 15:16:50|650.75|646.75|650.84|646.84|650.84|646.84|650.64|646.64|11
1621696620000|2021-05-22 15:17:00|650.83|646.83|652.27|648.27|652.27|648.27|650.68|646.68|28
1621696630000|2021-05-22 15:17:10|652.28|648.28|654.33|650.33|654.36|650.36|652.26|648.26|23
1621696640000|2021-05-22 15:17:20|654.32|650.32|655.39|651.39|655.5|651.5|654.29|650.29|21
1621696650000|2021-05-22 15:17:30|655.27|651.27|653.89|649.89|655.28|651.28|653.89|649.89|25
1621696660000|2021-05-22 15:17:40|653.86|649.86|654.41|650.41|654.52|650.52|653.67|649.67|20
1621696670000|2021-05-22 15:17:50|654.44|650.44|653.83|649.83|654.63|650.63|653.81|649.81|25
1621696680000|2021-05-22 15:18:00|653.94|649.94|654.92|650.92|655.02|651.02|653.84|649.84|19
1621696690000|2021-05-22 15:18:10|654.94|650.94|656.24|652.24|656.24|652.24|654.94|650.94|15
1621696700000|2021-05-22 15:18:20|656.26|652.26|656.38|652.38|656.42|652.42|655.75|651.75|22
1621696710000|2021-05-22 15:18:30|656.39|652.39|656.36|652.36|656.56|652.56|656.35|652.35|19
1621696720000|2021-05-22 15:18:40|656.38|652.38|655.69|651.69|656.38|652.38|655.69|651.69|19
1621696730000|2021-05-22 15:18:50|655.58|651.58|656.21|652.21|656.3|652.3|655.44|651.44|25
1621696740000|2021-05-22 15:19:00|656.22|652.22|656.97|652.97|656.98|652.98|656.22|652.22|17
1621696750000|2021-05-22 15:19:10|657.14|653.14|657.86|653.86|657.87|653.87|657.03|653.03|22
1621696760000|2021-05-22 15:19:20|657.88|653.88|657.91|653.91|657.93|653.93|657.69|653.69|20
1621696770000|2021-05-22 15:19:30|657.89|653.89|657.1|653.1|658.4|654.4|657.08|653.08|27
1621696780000|2021-05-22 15:19:40|657.09|653.09|656.98|652.98|657.09|653.09|656.77|652.77|19
1621696790000|2021-05-22 15:19:50|657|653|655.53|651.53|657|653|655.53|651.53|21
1621696800000|2021-05-22 15:20:00|655.38|651.38|656.38|652.38|656.38|652.38|655.22|651.22|29
1621696810000|2021-05-22 15:20:10|656.39|652.39|657.2|653.2|657.2|653.2|656.32|652.32|28
1621696820000|2021-05-22 15:20:20|657.56|653.56|657.74|653.74|657.78|653.78|657.5|653.5|21
1621696830000|2021-05-22 15:20:30|657.72|653.72|657.71|653.71|657.76|653.76|657.59|653.59|20
1621696840000|2021-05-22 15:20:40|657.65|653.65|657.49|653.49|657.73|653.73|657.49|653.49|14
1621696850000|2021-05-22 15:20:50|657.5|653.5|657.69|653.69|657.84|653.84|657.5|653.5|22
1621696860000|2021-05-22 15:21:00|657.66|653.66|657.53|653.53|657.68|653.68|657.45|653.45|20
1621696870000|2021-05-22 15:21:10|657.68|653.68|658.43|654.43|658.47|654.47|657.68|653.68|19
1621696880000|2021-05-22 15:21:20|658.42|654.42|658.4|654.4|658.42|654.42|658.31|654.31|11
1621696890000|2021-05-22 15:21:30|658.36|654.36|657.31|653.31|658.36|654.36|657.31|653.31|24
1621696900000|2021-05-22 15:21:40|657.33|653.33|658.19|654.19|658.19|654.19|657.07|653.07|27
1621696910000|2021-05-22 15:21:50|658.26|654.26|658.69|654.69|658.69|654.69|658.16|654.16|23
1621696920000|2021-05-22 15:22:00|658.76|654.76|658.72|654.72|658.93|654.93|658.57|654.57|23
1621696930000|2021-05-22 15:22:10|658.71|654.71|658.16|654.16|658.73|654.73|657.86|653.86|12
1621696940000|2021-05-22 15:22:20|658.18|654.18|657.99|653.99|658.19|654.19|657.89|653.89|9
1621696950000|2021-05-22 15:22:30|657.98|653.98|658.1|654.1|658.28|654.28|657.98|653.98|10
1621696960000|2021-05-22 15:22:40|658.09|654.09|657.94|653.94|658.1|654.1|657.92|653.92|8
1621696970000|2021-05-22 15:22:50|657.92|653.92|657.94|653.94|657.95|653.95|657.92|653.92|11
1621696980000|2021-05-22 15:23:00|657.92|653.92|658.08|654.08|658.08|654.08|657.92|653.92|10
1621696990000|2021-05-22 15:23:10|658.18|654.18|658.74|654.74|658.79|654.79|658.18|654.18|23
1621697000000|2021-05-22 15:23:20|658.73|654.73|658.74|654.74|658.78|654.78|658.73|654.73|11
1621697010000|2021-05-22 15:23:30|658.73|654.73|658.43|654.43|658.78|654.78|658.43|654.43|10
1621697020000|2021-05-22 15:23:40|658.44|654.44|658.42|654.42|658.44|654.44|658.42|654.42|5
1621697030000|2021-05-22 15:23:50|657.93|653.93|657.31|653.31|657.95|653.95|657.27|653.27|21
1621697040000|2021-05-22 15:24:00|657.26|653.26|657.21|653.21|657.34|653.34|657.16|653.16|21
1621697050000|2021-05-22 15:24:10|657.22|653.22|657.09|653.09|657.22|653.22|656.94|652.94|19
1621697060000|2021-05-22 15:24:20|657.08|653.08|656.82|652.82|657.24|653.24|656.67|652.67|13
1621697070000|2021-05-22 15:24:30|656.81|652.81|655.76|651.76|657.1|653.1|655.76|651.76|23
1621697080000|2021-05-22 15:24:40|655.74|651.74|654.75|650.75|655.74|651.74|654.75|650.75|22
1621697090000|2021-05-22 15:24:50|654.74|650.74|653.28|649.28|654.75|650.75|653.28|649.28|20
1621697100000|2021-05-22 15:25:00|653.21|649.21|653.02|649.02|653.26|649.26|652.99|648.99|19
1621697110000|2021-05-22 15:25:10|653.15|649.15|654.12|650.12|654.71|650.71|653.15|649.15|32
1621697120000|2021-05-22 15:25:20|654.11|650.11|656.06|652.06|656.37|652.37|653.8|649.8|25
1621697130000|2021-05-22 15:25:30|656.15|652.15|656.32|652.32|656.6|652.6|656.15|652.15|22
1621697140000|2021-05-22 15:25:40|656.31|652.31|656.9|652.9|656.99|652.99|656.31|652.31|21
1621697150000|2021-05-22 15:25:50|656.93|652.93|657.4|653.4|657.4|653.4|656.92|652.92|23
1621697160000|2021-05-22 15:26:00|657.44|653.44|657.9|653.9|657.95|653.95|657.44|653.44|12
1621697170000|2021-05-22 15:26:10|657.86|653.86|657.67|653.67|657.87|653.87|657.67|653.67|11
1621697180000|2021-05-22 15:26:20|657.69|653.69|658.05|654.05|658.17|654.17|657.68|653.68|19
1621697190000|2021-05-22 15:26:30|658.07|654.07|658.52|654.52|658.57|654.57|658.07|654.07|13
1621697200000|2021-05-22 15:26:40|658.54|654.54|658.53|654.53|658.65|654.65|658.52|654.52|11
1621697210000|2021-05-22 15:26:50|658.52|654.52|658.78|654.78|658.78|654.78|658.52|654.52|11
1621697220000|2021-05-22 15:27:00|658.77|654.77|657.36|653.36|658.77|654.77|657.36|653.36|19
1621697230000|2021-05-22 15:27:10|657.37|653.37|657.54|653.54|657.54|653.54|657.15|653.15|17
1621697240000|2021-05-22 15:27:20|657.42|653.42|657.88|653.88|657.88|653.88|657.42|653.42|17
1621697250000|2021-05-22 15:27:30|657.93|653.93|658.84|654.84|658.9|654.9|657.93|653.93|22
1621697260000|2021-05-22 15:27:40|658.81|654.81|658.78|654.78|658.88|654.88|658.75|654.75|18
1621697270000|2021-05-22 15:27:50|658.79|654.79|658.76|654.76|658.79|654.79|658.71|654.71|10
1621697280000|2021-05-22 15:28:00|658.75|654.75|659.02|655.02|659.07|655.07|658.74|654.74|19
1621697290000|2021-05-22 15:28:10|659|655|659.22|655.22|659.28|655.28|658.96|654.96|19
1621697300000|2021-05-22 15:28:20|659.35|655.35|659.98|655.98|660.16|656.16|659.35|655.35|23
1621697310000|2021-05-22 15:28:30|660.05|656.05|659.75|655.75|660.05|656.05|659.75|655.75|19
1621697320000|2021-05-22 15:28:40|659.42|655.42|659.36|655.36|659.42|655.42|658.3|654.3|30
1621697330000|2021-05-22 15:28:50|659.4|655.4|659.68|655.68|660.04|656.04|659.4|655.4|27
1621697340000|2021-05-22 15:29:00|659.6|655.6|660.17|656.17|660.21|656.21|659.53|655.53|28
1621697350000|2021-05-22 15:29:10|660.19|656.19|660.13|656.13|660.25|656.25|660.1|656.1|17
1621697360000|2021-05-22 15:29:20|660.09|656.09|659.48|655.48|660.09|656.09|659.3|655.3|28
1621697370000|2021-05-22 15:29:30|659.47|655.47|659.63|655.63|659.66|655.66|659.43|655.43|17
1621697380000|2021-05-22 15:29:40|659.67|655.67|659.23|655.23|659.75|655.75|659.22|655.22|21
1621697390000|2021-05-22 15:29:50|659.22|655.22|658.61|654.61|659.22|655.22|658.61|654.61|19
1621697400000|2021-05-22 15:30:00|658.69|654.69|658.86|654.86|658.88|654.88|658.52|654.52|15
1621697410000|2021-05-22 15:30:10|658.87|654.87|659.54|655.54|659.62|655.62|658.87|654.87|22
1621697420000|2021-05-22 15:30:20|659.56|655.56|659.6|655.6|659.62|655.62|659.54|655.54|13
1621697430000|2021-05-22 15:30:30|659.61|655.61|659.88|655.88|659.88|655.88|659.6|655.6|23
1621697440000|2021-05-22 15:30:40|659.87|655.87|659.7|655.7|660.09|656.09|659.7|655.7|18
1621697450000|2021-05-22 15:30:50|659.69|655.69|660.46|656.46|660.46|656.46|659.69|655.69|20
1621697460000|2021-05-22 15:31:00|660.97|656.97|661.47|657.47|661.76|657.76|660.91|656.91|24
1621697470000|2021-05-22 15:31:10|661.39|657.39|661.48|657.48|661.56|657.56|661.38|657.38|16
1621697480000|2021-05-22 15:31:20|661.56|657.56|662.07|658.07|662.07|658.07|661.56|657.56|16
1621697490000|2021-05-22 15:31:30|662.04|658.04|661.93|657.93|662.5|658.5|660.99|656.99|24
1621697500000|2021-05-22 15:31:40|662.5|658.5|662.47|658.47|662.68|658.68|661.87|657.87|18
1621697510000|2021-05-22 15:31:50|661.87|657.87|663.25|659.25|663.25|659.25|661.59|657.59|22
1621697520000|2021-05-22 15:32:00|663.26|659.26|663.78|659.78|663.79|659.79|663.26|659.26|26
1621697530000|2021-05-22 15:32:10|663.76|659.76|664.02|660.02|664.02|660.02|663.72|659.72|12
1621697540000|2021-05-22 15:32:20|664.01|660.01|663.7|659.7|664.01|660.01|663.68|659.68|20
1621697550000|2021-05-22 15:32:30|663.68|659.68|663.64|659.64|664.01|660.01|663.64|659.64|21
1621697560000|2021-05-22 15:32:40|663.59|659.59|663.03|659.03|663.59|659.59|663.03|659.03|11
1621697570000|2021-05-22 15:32:50|663.02|659.02|662.43|658.43|663.02|659.02|662.43|658.43|21
1621697580000|2021-05-22 15:33:00|662.41|658.41|661.36|657.36|662.41|658.41|661.32|657.32|28
1621697590000|2021-05-22 15:33:10|661.38|657.38|660.71|656.71|661.38|657.38|660.71|656.71|7
1621697600000|2021-05-22 15:33:20|660.7|656.7|661.85|657.85|661.89|657.89|660.7|656.7|21
1621697610000|2021-05-22 15:33:30|661.84|657.84|660.79|656.79|661.84|657.84|660.79|656.79|22
1621697620000|2021-05-22 15:33:40|660.75|656.75|661.22|657.22|661.22|657.22|660.66|656.66|12
1621697630000|2021-05-22 15:33:50|661.21|657.21|660.94|656.94|661.22|657.22|660.94|656.94|18
1621697640000|2021-05-22 15:34:00|660.95|656.95|661.4|657.4|661.4|657.4|660.95|656.95|18
1621697650000|2021-05-22 15:34:10|661.74|657.74|662.14|658.14|662.4|658.4|661.67|657.67|24
1621697660000|2021-05-22 15:34:20|662.15|658.15|661.83|657.83|662.39|658.39|661.83|657.83|21
1621697670000|2021-05-22 15:34:30|661.99|657.99|661.97|657.97|662|658|661.95|657.95|5
1621697680000|2021-05-22 15:34:40|661.83|657.83|660.97|656.97|661.83|657.83|660.97|656.97|17
1621697690000|2021-05-22 15:34:50|660.98|656.98|660.63|656.63|660.98|656.98|660.62|656.62|11
1621697700000|2021-05-22 15:35:00|660.67|656.67|660.94|656.94|660.94|656.94|660.67|656.67|16
1621697710000|2021-05-22 15:35:10|660.91|656.91|660.67|656.67|660.99|656.99|660.67|656.67|18
1621697720000|2021-05-22 15:35:20|660.68|656.68|659.47|655.47|660.68|656.68|659.47|655.47|26
1621697730000|2021-05-22 15:35:30|659.46|655.46|659.26|655.26|659.51|655.51|659.26|655.26|12
1621697740000|2021-05-22 15:35:40|659.21|655.21|659.24|655.24|659.25|655.25|659|655|21
1621697750000|2021-05-22 15:35:50|659.22|655.22|659.29|655.29|659.29|655.29|658.93|654.93|15
1621697760000|2021-05-22 15:36:00|659.27|655.27|660.61|656.61|660.69|656.69|659.27|655.27|18
1621697770000|2021-05-22 15:36:10|660.6|656.6|659.81|655.81|660.62|656.62|659.81|655.81|21
1621697780000|2021-05-22 15:36:20|659.79|655.79|658.99|654.99|659.79|655.79|658.81|654.81|29
1621697790000|2021-05-22 15:36:30|659.06|655.06|658.66|654.66|659.32|655.32|658.66|654.66|20
1621697800000|2021-05-22 15:36:40|658.65|654.65|657.58|653.58|658.65|654.65|657.55|653.55|28
1621697810000|2021-05-22 15:36:50|657.57|653.57|657.1|653.1|657.57|653.57|656.43|652.43|21
1621697820000|2021-05-22 15:37:00|657.12|653.12|656.85|652.85|657.12|653.12|656.34|652.34|19
1621697830000|2021-05-22 15:37:10|656.89|652.89|657.58|653.58|657.62|653.62|656.88|652.88|17
1621697840000|2021-05-22 15:37:20|657.57|653.57|656.14|652.14|657.58|653.58|656.14|652.14|33
1621697850000|2021-05-22 15:37:30|656.25|652.25|654.7|650.7|656.59|652.59|654.43|650.43|34
1621697860000|2021-05-22 15:37:40|654.54|650.54|655.39|651.39|655.39|651.39|654.54|650.54|19
1621697870000|2021-05-22 15:37:50|655.38|651.38|654.6|650.6|655.49|651.49|654.42|650.42|15
1621697880000|2021-05-22 15:38:00|654.8|650.8|656.73|652.73|656.73|652.73|654.8|650.8|25
1621697890000|2021-05-22 15:38:10|656.75|652.75|656.74|652.74|656.81|652.81|656.72|652.72|16
1621697900000|2021-05-22 15:38:20|656.73|652.73|656.37|652.37|656.77|652.77|656.35|652.35|17
1621697910000|2021-05-22 15:38:30|656.26|652.26|655.98|651.98|656.26|652.26|655.31|651.31|30
1621697920000|2021-05-22 15:38:40|656.07|652.07|657.27|653.27|657.27|653.27|656.02|652.02|31
1621697930000|2021-05-22 15:38:50|657.43|653.43|658.2|654.2|658.22|654.22|657.43|653.43|22
1621697940000|2021-05-22 15:39:00|658.25|654.25|659.8|655.8|659.8|655.8|658.18|654.18|22
1621697950000|2021-05-22 15:39:10|659.75|655.75|662.6|658.6|663.94|659.94|658.63|654.63|36
1621697960000|2021-05-22 15:39:20|662.79|658.79|665.46|661.46|665.55|661.55|662.79|658.79|34
1621697970000|2021-05-22 15:39:30|665.47|661.47|665.57|661.57|665.68|661.68|663.67|659.67|25
1621697980000|2021-05-22 15:39:40|665.54|661.54|666.13|662.13|668.42|664.42|663.47|659.47|36
1621697990000|2021-05-22 15:39:50|665.84|661.84|670.29|666.29|670.29|666.29|665.54|661.54|35
1621698000000|2021-05-22 15:40:00|666.23|662.23|669.15|665.15|671.02|667.02|665.81|661.81|29
1621698010000|2021-05-22 15:40:10|669.14|665.14|667.96|663.96|669.17|665.17|664.84|660.84|31
1621698020000|2021-05-22 15:40:20|665.22|661.22|666.28|662.28|667.97|663.97|665.22|661.22|25
1621698030000|2021-05-22 15:40:30|666.15|662.15|666.06|662.06|670.51|666.51|665.11|661.11|29
1621698040000|2021-05-22 15:40:40|666.14|662.14|668.88|664.88|671.59|667.59|665.13|661.13|35
1621698050000|2021-05-22 15:40:50|671.32|667.32|668.69|664.69|672.19|668.19|666.99|662.99|32
1621698060000|2021-05-22 15:41:00|672.32|668.32|672.67|668.67|672.67|668.67|666.9|662.9|34
1621698070000|2021-05-22 15:41:10|672.64|668.64|667.67|663.67|672.71|668.71|666.39|662.39|38
1621698080000|2021-05-22 15:41:20|671.04|667.04|671.79|667.79|672.81|668.81|667.31|663.31|31
1621698090000|2021-05-22 15:41:30|671.8|667.8|671.66|667.66|671.84|667.84|666.99|662.99|29
1621698100000|2021-05-22 15:41:40|671.68|667.68|668.01|664.01|671.7|667.7|667.19|663.19|30
1621698110000|2021-05-22 15:41:50|668.04|664.04|668.2|664.2|672.04|668.04|665.72|661.72|28
1621698120000|2021-05-22 15:42:00|672|668|673.15|669.15|673.15|669.15|666.88|662.88|29
1621698130000|2021-05-22 15:42:10|669.54|665.54|671.01|667.01|675|671|669.46|665.46|32
1621698140000|2021-05-22 15:42:20|675.24|671.24|673.86|669.86|680.17|671.96|670.38|666.38|29
1621698150000|2021-05-22 15:42:30|673.87|669.87|671.79|667.79|676.04|672.04|671.4|667.4|35
1621698160000|2021-05-22 15:42:40|671.78|667.78|676.69|672.69|677.1|673.1|671.78|667.78|32
1621698170000|2021-05-22 15:42:50|676.62|672.62|676.42|672.42|676.68|672.68|676.24|672.24|23
1621698180000|2021-05-22 15:43:00|676.41|672.41|676.98|672.98|677.02|673.02|676.34|672.34|23
1621698190000|2021-05-22 15:43:10|677|673|677.37|673.37|677.42|673.42|677|673|25
1621698200000|2021-05-22 15:43:20|677.38|673.38|677.16|673.16|677.59|673.59|677.08|673.08|25
1621698210000|2021-05-22 15:43:30|677.28|673.28|677.34|673.34|678.14|674.14|677.08|673.08|25
1621698220000|2021-05-22 15:43:40|677.39|673.39|677.03|673.03|677.44|673.44|677.01|673.01|21
1621698230000|2021-05-22 15:43:50|677.07|673.07|676.7|672.7|677.07|673.07|676.66|672.66|19
1621698240000|2021-05-22 15:44:00|676.65|672.65|677.6|673.6|677.73|673.73|676.65|672.65|34
1621698250000|2021-05-22 15:44:10|677.52|673.52|677.51|673.51|677.84|673.84|677.49|673.49|27
1621698260000|2021-05-22 15:44:20|677.5|673.5|678.07|674.07|678.25|674.25|677.49|673.49|21
1621698270000|2021-05-22 15:44:30|678.06|674.06|677.61|673.61|678.19|674.19|677.61|673.61|24
1621698280000|2021-05-22 15:44:40|677.63|673.63|677.51|673.51|677.63|673.63|677.21|673.21|21
1621698290000|2021-05-22 15:44:50|677.5|673.5|677.19|673.19|677.51|673.51|677.16|673.16|21
1621698300000|2021-05-22 15:45:00|677.21|673.21|674.44|670.44|677.21|673.21|674.44|670.44|27
1621698310000|2021-05-22 15:45:10|674.3|670.3|674.25|670.25|674.3|670.3|673.42|669.42|26
1621698320000|2021-05-22 15:45:20|674.17|670.17|673.51|669.51|674.17|670.17|673.5|669.5|23
1621698330000|2021-05-22 15:45:30|673.49|669.49|672.95|668.95|673.49|669.49|672.95|668.95|23
1621698340000|2021-05-22 15:45:40|673|669|673.17|669.17|673.17|669.17|671.92|667.92|22
1621698350000|2021-05-22 15:45:50|673.14|669.14|672.59|668.59|673.22|669.22|672.58|668.58|23
1621698360000|2021-05-22 15:46:00|672.82|668.82|673.32|669.32|673.32|669.32|672.82|668.82|24
1621698370000|2021-05-22 15:46:10|673.31|669.31|673.51|669.51|673.75|669.75|673.18|669.18|16
1621698380000|2021-05-22 15:46:20|673.48|669.48|672.67|668.67|673.48|669.48|672.62|668.62|20
1621698390000|2021-05-22 15:46:30|672.6|668.6|671.35|667.35|672.63|668.63|671.25|667.25|26
1621698400000|2021-05-22 15:46:40|671.53|667.53|671.06|667.06|671.57|667.57|671.06|667.06|16
1621698410000|2021-05-22 15:46:50|671.04|667.04|670.18|666.18|671.04|667.04|670.13|666.13|16
1621698420000|2021-05-22 15:47:00|670.03|666.03|671.99|667.99|672.05|668.05|670.03|666.03|20
1621698430000|2021-05-22 15:47:10|672|668|671.13|667.13|672|668|671.1|667.1|20
1621698440000|2021-05-22 15:47:20|671.1|667.1|671.07|667.07|671.36|667.36|671.07|667.07|22
1621698450000|2021-05-22 15:47:30|671.06|667.06|671.67|667.67|671.88|667.88|671.03|667.03|22
1621698460000|2021-05-22 15:47:40|671.66|667.66|671.49|667.49|671.66|667.66|671.41|667.41|17
1621698470000|2021-05-22 15:47:50|671.53|667.53|672.31|668.31|672.57|668.57|671.53|667.53|27
1621698480000|2021-05-22 15:48:00|672.2|668.2|671.63|667.63|672.34|668.34|671.58|667.58|23
1621698490000|2021-05-22 15:48:10|671.65|667.65|671|667|671.65|667.65|670.83|666.83|23
1621698500000|2021-05-22 15:48:20|670.99|666.99|671.54|667.54|671.54|667.54|670.45|666.45|23
1621698510000|2021-05-22 15:48:30|671.48|667.48|671.5|667.5|671.6|667.6|671.3|667.3|26
1621698520000|2021-05-22 15:48:40|671.44|667.44|670.87|666.87|671.46|667.46|670.74|666.74|24
1621698530000|2021-05-22 15:48:50|670.86|666.86|671.37|667.37|671.37|667.37|670.7|666.7|25
1621698540000|2021-05-22 15:49:00|671.34|667.34|672.01|668.01|672.07|668.07|671.34|667.34|28
1621698550000|2021-05-22 15:49:10|671.99|667.99|671.27|667.27|671.99|667.99|671.27|667.27|25
1621698560000|2021-05-22 15:49:20|671.33|667.33|671.05|667.05|671.33|667.33|670.93|666.93|27
1621698570000|2021-05-22 15:49:30|671.09|667.09|671.33|667.33|671.88|667.88|671.05|667.05|33
1621698580000|2021-05-22 15:49:40|671.31|667.31|671.46|667.46|671.46|667.46|671.21|667.21|27
1621698590000|2021-05-22 15:49:50|671.55|667.55|671.21|667.21|671.58|667.58|671.21|667.21|25
1621698600000|2021-05-22 15:50:00|671.2|667.2|671.18|667.18|671.32|667.32|671.05|667.05|34
1621698610000|2021-05-22 15:50:10|671.03|667.03|669.95|665.95|671.09|667.09|669.95|665.95|33
1621698620000|2021-05-22 15:50:20|669.99|665.99|669.85|665.85|670.34|666.34|669.59|665.59|31
1621698630000|2021-05-22 15:50:30|669.95|665.95|669.79|665.79|670.1|666.1|669.73|665.73|28
1621698640000|2021-05-22 15:50:40|669.78|665.78|669.69|665.69|669.8|665.8|669.68|665.68|7
1621698650000|2021-05-22 15:50:50|669.7|665.7|669.93|665.93|670.02|666.02|669.7|665.7|20
1621698660000|2021-05-22 15:51:00|669.92|665.92|670.25|666.25|670.36|666.36|669.84|665.84|31
1621698670000|2021-05-22 15:51:10|670.26|666.26|670.33|666.33|670.41|666.41|670.25|666.25|28
1621698680000|2021-05-22 15:51:20|670.34|666.34|670.22|666.22|670.37|666.37|670.22|666.22|25
1621698690000|2021-05-22 15:51:30|670.17|666.17|669.89|665.89|670.17|666.17|669.8|665.8|17
1621698700000|2021-05-22 15:51:40|669.94|665.94|670.31|666.31|670.53|666.53|669.94|665.94|29
1621698710000|2021-05-22 15:51:50|670.38|666.38|670.23|666.23|670.52|666.52|669.98|665.98|15
1621698720000|2021-05-22 15:52:00|670.35|666.35|670.2|666.2|670.39|666.39|670.18|666.18|13
1621698730000|2021-05-22 15:52:10|670.19|666.19|672.04|668.04|672.04|668.04|670.19|666.19|23
1621698740000|2021-05-22 15:52:20|672.03|668.03|673.13|669.13|673.32|669.32|672.03|668.03|27
1621698750000|2021-05-22 15:52:30|673.12|669.12|673.03|669.03|673.24|669.24|673.03|669.03|20
1621698760000|2021-05-22 15:52:40|672.94|668.94|672.96|668.96|672.97|668.97|672.73|668.73|25
1621698770000|2021-05-22 15:52:50|672.95|668.95|673.18|669.18|673.18|669.18|672.48|668.48|26
1621698780000|2021-05-22 15:53:00|673.21|669.21|673.89|669.89|673.89|669.89|673.21|669.21|15
1621698790000|2021-05-22 15:53:10|673.97|669.97|675.23|671.23|675.24|671.24|673.97|669.97|21
1621698800000|2021-05-22 15:53:20|675.22|671.22|675.68|671.68|675.68|671.68|675.07|671.07|19
1621698810000|2021-05-22 15:53:30|675.69|671.69|676.97|672.97|677.27|673.27|675.54|671.54|24
1621698820000|2021-05-22 15:53:40|676.96|672.96|676.57|672.57|676.96|672.96|676.21|672.21|21
1621698830000|2021-05-22 15:53:50|676.92|672.92|676.6|672.6|676.92|672.92|676.58|672.58|24
1621698840000|2021-05-22 15:54:00|676.58|672.58|674.87|670.87|676.58|672.58|674.87|670.87|38
1621698850000|2021-05-22 15:54:10|674.85|670.85|674.47|670.47|674.85|670.85|674.47|670.47|27
1621698860000|2021-05-22 15:54:20|674.54|670.54|675.05|671.05|675.31|671.31|674.51|670.51|25
1621698870000|2021-05-22 15:54:30|675.08|671.08|674.5|670.5|675.39|671.39|674.2|670.2|27
1621698880000|2021-05-22 15:54:40|674.53|670.53|673.39|669.39|674.53|670.53|673.34|669.34|28
1621698890000|2021-05-22 15:54:50|673.38|669.38|672.81|668.81|673.4|669.4|672.81|668.81|21
1621698900000|2021-05-22 15:55:00|672.79|668.79|673.42|669.42|673.42|669.42|672.68|668.68|25
1621698910000|2021-05-22 15:55:10|673.43|669.43|673.67|669.67|673.74|669.74|673.42|669.42|18
1621698920000|2021-05-22 15:55:20|673.68|669.68|673.87|669.87|673.94|669.94|673.68|669.68|20
1621698930000|2021-05-22 15:55:30|673.85|669.85|673.48|669.48|674.06|670.06|673.48|669.48|23
1621698940000|2021-05-22 15:55:40|673.45|669.45|673.05|669.05|673.45|669.45|673.05|669.05|19
1621698950000|2021-05-22 15:55:50|673.09|669.09|672.93|668.93|673.09|669.09|672.88|668.88|19
1621698960000|2021-05-22 15:56:00|672.94|668.94|673.26|669.26|673.42|669.42|672.94|668.94|21
1621698970000|2021-05-22 15:56:10|673.25|669.25|672.89|668.89|673.25|669.25|672.89|668.89|9
1621698980000|2021-05-22 15:56:20|672.93|668.93|672.69|668.69|672.93|668.93|672.66|668.66|13
1621698990000|2021-05-22 15:56:30|672.78|668.78|673.19|669.19|673.22|669.22|672.77|668.77|20
1621699000000|2021-05-22 15:56:40|673.18|669.18|672.91|668.91|673.21|669.21|672.91|668.91|15
1621699010000|2021-05-22 15:56:50|672.9|668.9|672.27|668.27|672.9|668.9|672.25|668.25|13
1621699020000|2021-05-22 15:57:00|672.17|668.17|672.03|668.03|672.17|668.17|671.88|667.88|22
1621699030000|2021-05-22 15:57:10|672.04|668.04|669.7|665.7|672.04|668.04|669.65|665.65|28
1621699040000|2021-05-22 15:57:20|669.68|665.68|670.07|666.07|670.13|666.13|669.61|665.61|21
1621699050000|2021-05-22 15:57:30|670.08|666.08|671.22|667.22|671.22|667.22|670.08|666.08|15
1621699060000|2021-05-22 15:57:40|671.13|667.13|670.87|666.87|671.14|667.14|670.87|666.87|7
1621699070000|2021-05-22 15:57:50|670.86|666.86|671.03|667.03|671.13|667.13|670.52|666.52|22
1621699080000|2021-05-22 15:58:00|671.02|667.02|671.49|667.49|671.49|667.49|670.82|666.82|17
1621699090000|2021-05-22 15:58:10|671.48|667.48|671.63|667.63|671.63|667.63|671.14|667.14|19
1621699100000|2021-05-22 15:58:20|671.64|667.64|671.76|667.76|671.99|667.99|671.43|667.43|21
1621699110000|2021-05-22 15:58:30|671.77|667.77|671.82|667.82|671.92|667.92|671.46|667.46|24
1621699120000|2021-05-22 15:58:40|671.83|667.83|671.64|667.64|671.84|667.84|671.6|667.6|17
1621699130000|2021-05-22 15:58:50|671.74|667.74|671.24|667.24|671.84|667.84|671.22|667.22|20
1621699140000|2021-05-22 15:59:00|671.27|667.27|671.8|667.8|671.85|667.85|671.27|667.27|22
1621699150000|2021-05-22 15:59:10|671.83|667.83|672.08|668.08|672.44|668.44|671.56|667.56|26
1621699160000|2021-05-22 15:59:20|672.09|668.09|671.83|667.83|672.29|668.29|671.63|667.63|30
1621699170000|2021-05-22 15:59:30|672.03|668.03|671.4|667.4|672.04|668.04|671.36|667.36|31
1621699180000|2021-05-22 15:59:40|671.38|667.38|671.93|667.93|672.27|668.27|671.38|667.38|27
1621699190000|2021-05-22 15:59:50|672.09|668.09|671.44|667.44|672.45|668.45|671.44|667.44|34
1621699200000|2021-05-22 16:00:00|671.45|667.45|671.91|667.91|671.97|667.97|671.45|667.45|26
1621699210000|2021-05-22 16:00:10|671.92|667.92|672.13|668.13|672.27|668.27|671.87|667.87|21
1621699220000|2021-05-22 16:00:20|671.95|667.95|671.96|667.96|672.45|668.45|671.95|667.95|26
1621699230000|2021-05-22 16:00:30|671.92|667.92|672.11|668.11|672.11|668.11|671.92|667.92|9
1621699240000|2021-05-22 16:00:40|672.12|668.12|671.92|667.92|672.23|668.23|671.92|667.92|16
1621699250000|2021-05-22 16:00:50|671.86|667.86|672.71|668.71|672.83|668.83|671.78|667.78|22
1621699260000|2021-05-22 16:01:00|672.77|668.77|671.99|667.99|672.77|668.77|671.98|667.98|18
1621699270000|2021-05-22 16:01:10|671.9|667.9|672.04|668.04|672.04|668.04|671.9|667.9|11
1621699280000|2021-05-22 16:01:20|672|668|671.43|667.43|672|668|671.43|667.43|17
1621699290000|2021-05-22 16:01:30|671.4|667.4|670.78|666.78|671.4|667.4|670.78|666.78|20
1621699300000|2021-05-22 16:01:40|670.8|666.8|672.71|668.71|672.71|668.71|670.75|666.75|26
1621699310000|2021-05-22 16:01:50|673.07|669.07|673.77|669.77|673.97|669.97|672.87|668.87|30
1621699320000|2021-05-22 16:02:00|673.76|669.76|674.93|670.93|674.95|670.95|672.86|668.86|29
1621699330000|2021-05-22 16:02:10|674.96|670.96|674.84|670.84|675.05|671.05|674.61|670.61|22
1621699340000|2021-05-22 16:02:20|674.87|670.87|675.14|671.14|675.5|671.5|674.87|670.87|30
1621699350000|2021-05-22 16:02:30|675.17|671.17|673.96|669.96|675.17|671.17|673.91|669.91|25
1621699360000|2021-05-22 16:02:40|673.94|669.94|673.64|669.64|674.11|670.11|673.64|669.64|21
1621699370000|2021-05-22 16:02:50|673.58|669.58|671.67|667.67|673.65|669.65|671.67|667.67|28
1621699380000|2021-05-22 16:03:00|672.04|668.04|667.63|663.63|672.04|668.04|667.63|663.63|29
1621699390000|2021-05-22 16:03:10|667.59|663.59|667.99|663.99|668.4|664.4|666.86|662.86|34
1621699400000|2021-05-22 16:03:20|668.02|664.02|667.04|663.04|668.66|664.66|666.82|662.82|30
1621699410000|2021-05-22 16:03:30|667.11|663.11|665.82|661.82|667.12|663.12|665.81|661.81|30
1621699420000|2021-05-22 16:03:40|665.81|661.81|665|661|665.89|661.89|664.9|660.9|16
1621699430000|2021-05-22 16:03:50|664.99|660.99|665.26|661.26|665.43|661.43|664.98|660.98|22
1621699440000|2021-05-22 16:04:00|665.27|661.27|666.19|662.19|666.28|662.28|665.05|661.05|28
1621699450000|2021-05-22 16:04:10|666.2|662.2|665.33|661.33|666.59|662.59|665.31|661.31|25
1621699460000|2021-05-22 16:04:20|665.34|661.34|663.14|659.14|665.34|661.34|662.91|658.91|25
1621699470000|2021-05-22 16:04:30|663.29|659.29|662.33|658.33|663.46|659.46|661.82|657.82|32
1621699480000|2021-05-22 16:04:40|662.32|658.32|661.9|657.9|662.32|658.32|661.46|657.46|22
1621699490000|2021-05-22 16:04:50|662.15|658.15|661.83|657.83|663.05|659.05|661.83|657.83|34
1621699500000|2021-05-22 16:05:00|661.97|657.97|664.39|660.39|664.39|660.39|661.93|657.93|22
1621699510000|2021-05-22 16:05:10|664.41|660.41|663.9|659.9|665.3|661.3|663.9|659.9|28
1621699520000|2021-05-22 16:05:20|663.86|659.86|663.42|659.42|664.05|660.05|663.42|659.42|29
1621699530000|2021-05-22 16:05:30|663.23|659.23|661.89|657.89|663.23|659.23|661.89|657.89|23
1621699540000|2021-05-22 16:05:40|661.9|657.9|661.33|657.33|662.16|658.16|660.55|656.55|29
1621699550000|2021-05-22 16:05:50|661.31|657.31|661.03|657.03|662.3|658.3|661|657|28
1621699560000|2021-05-22 16:06:00|661.02|657.02|660.55|656.55|661.08|657.08|660.55|656.55|29
1621699570000|2021-05-22 16:06:10|660.44|656.44|659.59|655.59|660.91|656.91|659.51|655.51|28
1621699580000|2021-05-22 16:06:20|659.57|655.57|659.62|655.62|660.02|656.02|659.39|655.39|31
1621699590000|2021-05-22 16:06:30|659.66|655.66|659.79|655.79|659.79|655.79|659.08|655.08|29
1621699600000|2021-05-22 16:06:40|659.84|655.84|659.18|655.18|660.17|656.17|659.18|655.18|28
1621699610000|2021-05-22 16:06:50|659.55|655.55|659.52|655.52|659.61|655.61|657.79|653.79|32
1621699620000|2021-05-22 16:07:00|658.35|654.35|660.72|656.72|660.72|656.72|658.28|654.28|33
1621699630000|2021-05-22 16:07:10|660.81|656.81|659.38|655.38|660.99|656.99|659.32|655.32|30
1621699640000|2021-05-22 16:07:20|659.35|655.35|658.88|654.88|659.71|655.71|658.74|654.74|24
1621699650000|2021-05-22 16:07:30|659.09|655.09|660.78|656.78|660.97|656.97|659.09|655.09|34
1621699660000|2021-05-22 16:07:40|660.77|656.77|659.95|655.95|660.77|656.77|659.82|655.82|33
1621699670000|2021-05-22 16:07:50|660.37|656.37|660.12|656.12|660.76|656.76|660|656|30
1621699680000|2021-05-22 16:08:00|660.1|656.1|660.11|656.11|663.45|659.45|659.81|655.81|27
1621699690000|2021-05-22 16:08:10|660.13|656.13|661.42|657.42|661.46|657.46|660.1|656.1|32
1621699700000|2021-05-22 16:08:20|661.15|657.15|661.74|657.74|661.98|657.98|661|657|14
1621699710000|2021-05-22 16:08:30|661.73|657.73|662.43|658.43|662.43|658.43|661.58|657.58|26
1621699720000|2021-05-22 16:08:40|662.44|658.44|662.21|658.21|662.44|658.44|661.9|657.9|22
1621699730000|2021-05-22 16:08:50|662.16|658.16|662.39|658.39|662.4|658.4|662.14|658.14|17
1621699740000|2021-05-22 16:09:00|662.35|658.35|661.62|657.62|662.35|658.35|661.4|657.4|27
1621699750000|2021-05-22 16:09:10|661.64|657.64|663.38|659.38|663.41|659.41|661.61|657.61|25
1621699760000|2021-05-22 16:09:20|663.39|659.39|663.49|659.49|664.39|660.39|663.39|659.39|17
1621699770000|2021-05-22 16:09:30|663.46|659.46|663.11|659.11|663.46|659.46|662.33|658.33|23
1621699780000|2021-05-22 16:09:40|663.31|659.31|664.09|660.09|664.09|660.09|663.26|659.26|22
1621699790000|2021-05-22 16:09:50|664.1|660.1|664.15|660.15|664.61|660.61|663.97|659.97|18
1621699800000|2021-05-22 16:10:00|664.1|660.1|664.44|660.44|664.47|660.47|664.1|660.1|11
1621699810000|2021-05-22 16:10:10|664.52|660.52|667.83|663.83|667.83|663.83|664.52|660.52|31
1621699820000|2021-05-22 16:10:20|667.85|663.85|668.6|664.6|668.68|664.68|667.79|663.79|28
1621699830000|2021-05-22 16:10:30|668.66|664.66|668.01|664.01|668.66|664.66|667.84|663.84|23
1621699840000|2021-05-22 16:10:40|668.06|664.06|667.99|663.99|668.06|664.06|667.27|663.27|28
1621699850000|2021-05-22 16:10:50|667.98|663.98|668.6|664.6|668.62|664.62|667.98|663.98|18
1621699860000|2021-05-22 16:11:00|668.54|664.54|668.32|664.32|668.67|664.67|668.21|664.21|19
1621699870000|2021-05-22 16:11:10|668.34|664.34|670.72|666.72|670.72|666.72|668.34|664.34|29
1621699880000|2021-05-22 16:11:20|670.79|666.79|671.5|667.5|671.5|667.5|670.79|666.79|26
1621699890000|2021-05-22 16:11:30|671.49|667.49|671.51|667.51|671.67|667.67|670.8|666.8|26
1621699900000|2021-05-22 16:11:40|671.52|667.52|671.11|667.11|671.53|667.53|671.1|667.1|20
1621699910000|2021-05-22 16:11:50|671.15|667.15|671.18|667.18|671.23|667.23|671.12|667.12|27
1621699920000|2021-05-22 16:12:00|671.19|667.19|670.82|666.82|671.54|667.54|670.71|666.71|24
1621699930000|2021-05-22 16:12:10|670.79|666.79|670.56|666.56|670.79|666.79|670.15|666.15|25
1621699940000|2021-05-22 16:12:20|670.7|666.7|670.79|666.79|671.12|667.12|670.63|666.63|12
1621699950000|2021-05-22 16:12:30|670.92|666.92|670.68|666.68|671.08|667.08|670.67|666.67|20
1621699960000|2021-05-22 16:12:40|670.66|666.66|671.28|667.28|671.28|667.28|670.33|666.33|26
1621699970000|2021-05-22 16:12:50|671.34|667.34|671.67|667.67|671.73|667.73|671.22|667.22|17
1621699980000|2021-05-22 16:13:00|671.68|667.68|671.03|667.03|671.72|667.72|671.03|667.03|22
1621699990000|2021-05-22 16:13:10|671.02|667.02|671.37|667.37|671.7|667.7|670.69|666.69|30
1621700000000|2021-05-22 16:13:20|671.36|667.36|670.66|666.66|671.36|667.36|670.55|666.55|25
1621700010000|2021-05-22 16:13:30|670.42|666.42|669.42|665.42|670.49|666.49|669.4|665.4|24
1621700020000|2021-05-22 16:13:40|669.41|665.41|669.07|665.07|669.41|665.41|668.94|664.94|17
1621700030000|2021-05-22 16:13:50|669.08|665.08|668.14|664.14|669.32|665.32|668|664|26
1621700040000|2021-05-22 16:14:00|668.13|664.13|667.2|663.2|668.2|664.2|667.14|663.14|21
1621700050000|2021-05-22 16:14:10|667.13|663.13|667.39|663.39|667.39|663.39|667.05|663.05|22
1621700060000|2021-05-22 16:14:20|667.4|663.4|668.39|664.39|668.4|664.4|667.29|663.29|24
1621700070000|2021-05-22 16:14:30|668.26|664.26|666.97|662.97|668.28|664.28|666.93|662.93|32
1621700080000|2021-05-22 16:14:40|666.98|662.98|665.67|661.67|666.98|662.98|665.19|661.19|33
1621700090000|2021-05-22 16:14:50|665.66|661.66|666.19|662.19|666.26|662.26|665.57|661.57|23
1621700100000|2021-05-22 16:15:00|666.03|662.03|665.08|661.08|666.38|662.38|665.03|661.03|24
1621700110000|2021-05-22 16:15:10|665.09|661.09|665.18|661.18|665.22|661.22|664.94|660.94|26
1621700120000|2021-05-22 16:15:20|665.56|661.56|665.61|661.61|665.61|661.61|664.98|660.98|26
1621700130000|2021-05-22 16:15:30|665.6|661.6|664.72|660.72|665.6|661.6|664.72|660.72|27
1621700140000|2021-05-22 16:15:40|664.75|660.75|664.07|660.07|664.75|660.75|664.07|660.07|26
1621700150000|2021-05-22 16:15:50|663.97|659.97|664.03|660.03|664.29|660.29|663.97|659.97|25
1621700160000|2021-05-22 16:16:00|664.05|660.05|665.54|661.54|665.58|661.58|663.98|659.98|29
1621700170000|2021-05-22 16:16:10|665.55|661.55|665.68|661.68|665.69|661.69|665.49|661.49|27
1621700180000|2021-05-22 16:16:20|665.67|661.67|665.37|661.37|665.7|661.7|665.19|661.19|24
1621700190000|2021-05-22 16:16:30|665.36|661.36|665.06|661.06|665.36|661.36|665.05|661.05|20
1621700200000|2021-05-22 16:16:40|665.08|661.08|665.18|661.18|665.4|661.4|665.08|661.08|11
1621700210000|2021-05-22 16:16:50|665.12|661.12|664.81|660.81|665.23|661.23|664.47|660.47|31
1621700220000|2021-05-22 16:17:00|664.54|660.54|663.97|659.97|664.54|660.54|663.97|659.97|24
1621700230000|2021-05-22 16:17:10|663.88|659.88|662.3|658.3|663.88|659.88|662.27|658.27|27
1621700240000|2021-05-22 16:17:20|662.29|658.29|662.25|658.25|662.61|658.61|662.15|658.15|21
1621700250000|2021-05-22 16:17:30|662.16|658.16|662.16|658.16|662.28|658.28|662.03|658.03|23
1621700260000|2021-05-22 16:17:40|662.17|658.17|662.13|658.13|662.36|658.36|662.05|658.05|22
1621700270000|2021-05-22 16:17:50|662.15|658.15|662.24|658.24|662.46|658.46|662.14|658.14|22
1621700280000|2021-05-22 16:18:00|662.25|658.25|663.88|659.88|663.88|659.88|662.25|658.25|23
1621700290000|2021-05-22 16:18:10|663.86|659.86|664.9|660.9|665.24|661.24|663.86|659.86|28
1621700300000|2021-05-22 16:18:20|664.53|660.53|665.2|661.2|665.2|661.2|664.45|660.45|23
1621700310000|2021-05-22 16:18:30|665.19|661.19|665.11|661.11|665.34|661.34|664.95|660.95|22
1621700320000|2021-05-22 16:18:40|665.12|661.12|665.87|661.87|665.88|661.88|665.12|661.12|24
1621700330000|2021-05-22 16:18:50|665.86|661.86|665.81|661.81|665.92|661.92|665.72|661.72|23
1621700340000|2021-05-22 16:19:00|665.63|661.63|664.39|660.39|665.63|661.63|664.26|660.26|31
1621700350000|2021-05-22 16:19:10|664.29|660.29|665.03|661.03|665.03|661.03|663.82|659.82|22
1621700360000|2021-05-22 16:19:20|664.9|660.9|665.06|661.06|665.1|661.1|664.9|660.9|13
1621700370000|2021-05-22 16:19:30|665.1|661.1|665.43|661.43|665.58|661.58|665.1|661.1|19
1621700380000|2021-05-22 16:19:40|665.44|661.44|666.31|662.31|666.34|662.34|665.44|661.44|16
1621700390000|2021-05-22 16:19:50|666.29|662.29|668.29|664.29|668.29|664.29|665.25|661.25|24
1621700400000|2021-05-22 16:20:00|668.45|664.45|669.62|665.62|669.62|665.62|668.39|664.39|22
1621700410000|2021-05-22 16:20:10|669.51|665.51|670.41|666.41|670.69|666.69|669.51|665.51|19
1621700420000|2021-05-22 16:20:20|670.4|666.4|669.29|665.29|670.48|666.48|669.2|665.2|25
1621700430000|2021-05-22 16:20:30|668.76|664.76|669.34|665.34|669.37|665.37|668.76|664.76|16
1621700440000|2021-05-22 16:20:40|669.33|665.33|670.66|666.66|670.66|666.66|669.33|665.33|15
1621700450000|2021-05-22 16:20:50|670.6|666.6|670.49|666.49|670.6|666.6|670.49|666.49|5
1621700460000|2021-05-22 16:21:00|670.53|666.53|670.42|666.42|670.53|666.53|670.41|666.41|9
1621700470000|2021-05-22 16:21:10|670.41|666.41|669.81|665.81|670.41|666.41|669.27|665.27|23
1621700480000|2021-05-22 16:21:20|669.84|665.84|670.05|666.05|670.11|666.11|669.81|665.81|19
1621700490000|2021-05-22 16:21:30|670.06|666.06|670.26|666.26|670.3|666.3|670.05|666.05|7
1621700500000|2021-05-22 16:21:40|670.23|666.23|669.81|665.81|670.3|666.3|669.73|665.73|18
1621700510000|2021-05-22 16:21:50|669.88|665.88|670.17|666.17|670.31|666.31|669.88|665.88|18
1621700520000|2021-05-22 16:22:00|670.32|666.32|668.8|664.8|670.4|666.4|668.79|664.79|31
1621700530000|2021-05-22 16:22:10|668.86|664.86|668.73|664.73|669.15|665.15|668.57|664.57|25
1621700540000|2021-05-22 16:22:20|668.76|664.76|668.93|664.93|669.17|665.17|668.76|664.76|17
1621700550000|2021-05-22 16:22:30|668.91|664.91|668.78|664.78|668.97|664.97|668.78|664.78|17
1621700560000|2021-05-22 16:22:40|668.75|664.75|668.72|664.72|668.84|664.84|668.72|664.72|14
1621700570000|2021-05-22 16:22:50|668.73|664.73|669.05|665.05|669.1|665.1|668.73|664.73|13
1621700580000|2021-05-22 16:23:00|669.06|665.06|668.68|664.68|669.06|665.06|668.18|664.18|27
1621700590000|2021-05-22 16:23:10|668.69|664.69|669.57|665.57|669.71|665.71|668.68|664.68|27
1621700600000|2021-05-22 16:23:20|669.59|665.59|671.01|667.01|671.04|667.04|669.59|665.59|21
1621700610000|2021-05-22 16:23:30|671.04|667.04|670.07|666.07|671.04|667.04|670.06|666.06|15
1621700620000|2021-05-22 16:23:40|670.05|666.05|670.67|666.67|670.68|666.68|670.05|666.05|21
1621700630000|2021-05-22 16:23:50|670.68|666.68|670.35|666.35|670.68|666.68|670.35|666.35|18
1621700640000|2021-05-22 16:24:00|670.25|666.25|670.46|666.46|670.53|666.53|670.24|666.24|16
1621700650000|2021-05-22 16:24:10|670.44|666.44|670.26|666.26|670.45|666.45|670.25|666.25|19
1621700660000|2021-05-22 16:24:20|670.3|666.3|669.91|665.91|670.33|666.33|669.72|665.72|17
1621700670000|2021-05-22 16:24:30|669.98|665.98|669.35|665.35|670.17|666.17|669.33|665.33|31
1621700680000|2021-05-22 16:24:40|669.33|665.33|669.3|665.3|669.39|665.39|669.3|665.3|15
1621700690000|2021-05-22 16:24:50|669.21|665.21|669.47|665.47|670.62|666.62|666.62|662.62|32
1621700700000|2021-05-22 16:25:00|669.48|665.48|669.18|665.18|669.51|665.51|669.09|665.09|25
1621700710000|2021-05-22 16:25:10|669.14|665.14|670.48|666.48|670.48|666.48|669.14|665.14|32
1621700720000|2021-05-22 16:25:20|670.12|666.12|670.47|666.47|671.57|667.57|669.97|665.97|35
1621700730000|2021-05-22 16:25:30|670.28|666.28|669.81|665.81|670.51|666.51|669.78|665.78|27
1621700740000|2021-05-22 16:25:40|669.68|665.68|670.02|666.02|670.05|666.05|669.67|665.67|16
1621700750000|2021-05-22 16:25:50|669.98|665.98|670|666|670.02|666.02|669.92|665.92|10
1621700760000|2021-05-22 16:26:00|669.9|665.9|669.86|665.86|669.95|665.95|669.65|665.65|17
1621700770000|2021-05-22 16:26:10|669.83|665.83|670.77|666.77|670.77|666.77|669.82|665.82|19
1621700780000|2021-05-22 16:26:20|670.86|666.86|671.07|667.07|671.76|667.76|670.86|666.86|21
1621700790000|2021-05-22 16:26:30|671.35|667.35|670.47|666.47|671.4|667.4|670.47|666.47|26
1621700800000|2021-05-22 16:26:40|670.46|666.46|670.42|666.42|670.53|666.53|670.34|666.34|16
1621700810000|2021-05-22 16:26:50|670.46|666.46|670.97|666.97|670.97|666.97|670.43|666.43|23
1621700820000|2021-05-22 16:27:00|670.99|666.99|670.93|666.93|670.99|666.99|670.93|666.93|7
1621700830000|2021-05-22 16:27:10|670.88|666.88|671.26|667.26|671.53|667.53|670.88|666.88|19
1621700840000|2021-05-22 16:27:20|671.25|667.25|671.47|667.47|671.47|667.47|670.98|666.98|24
1621700850000|2021-05-22 16:27:30|671.45|667.45|671.79|667.79|671.79|667.79|671.45|667.45|16
1621700860000|2021-05-22 16:27:40|671.74|667.74|671.91|667.91|671.99|667.99|671.73|667.73|23
1621700870000|2021-05-22 16:27:50|671.9|667.9|672.11|668.11|672.11|668.11|671.9|667.9|10
1621700880000|2021-05-22 16:28:00|672.05|668.05|672.03|668.03|672.07|668.07|672|668|4
1621700890000|2021-05-22 16:28:10|672.04|668.04|672.42|668.42|672.62|668.62|672.04|668.04|18
1621700900000|2021-05-22 16:28:20|672.41|668.41|672.42|668.42|672.46|668.46|672.39|668.39|9
1621700910000|2021-05-22 16:28:30|672.43|668.43|672.01|668.01|672.65|668.65|672.01|668.01|28
1621700920000|2021-05-22 16:28:40|672.03|668.03|672.1|668.1|672.1|668.1|671.85|667.85|11
1621700930000|2021-05-22 16:28:50|672.08|668.08|672.02|668.02|672.16|668.16|672.02|668.02|15
1621700940000|2021-05-22 16:29:00|672|668|673.06|669.06|673.06|669.06|671.99|667.99|20
1621700950000|2021-05-22 16:29:10|672.99|668.99|673.22|669.22|673.58|669.58|672.99|668.99|23
1621700960000|2021-05-22 16:29:20|673.27|669.27|674.01|670.01|674.01|670.01|673.27|669.27|21
1621700970000|2021-05-22 16:29:30|674.06|670.06|673.96|669.96|674.12|670.12|673.96|669.96|13
1621700980000|2021-05-22 16:29:40|673.99|669.99|673.26|669.26|674.09|670.09|673.2|669.2|19
1621700990000|2021-05-22 16:29:50|673.29|669.29|673.87|669.87|673.87|669.87|673.24|669.24|19
1621701000000|2021-05-22 16:30:00|673.93|669.93|673.32|669.32|673.93|669.93|673.3|669.3|27
1621701010000|2021-05-22 16:30:10|673.37|669.37|673|669|673.37|669.37|672.8|668.8|30
1621701020000|2021-05-22 16:30:20|673.01|669.01|673.46|669.46|673.47|669.47|673.01|669.01|24
1621701030000|2021-05-22 16:30:30|673.47|669.47|674.56|670.56|674.56|670.56|673.47|669.47|27
1621701040000|2021-05-22 16:30:40|674.5|670.5|675.48|671.48|675.5|671.5|674.34|670.34|36
1621701050000|2021-05-22 16:30:50|675.51|671.51|676.2|672.2|676.49|672.49|675.51|671.51|20
1621701060000|2021-05-22 16:31:00|676.23|672.23|675.84|671.84|676.23|672.23|675.47|671.47|23
1621701070000|2021-05-22 16:31:10|675.81|671.81|675.32|671.32|675.82|671.82|675.32|671.32|27
1621701080000|2021-05-22 16:31:20|675.27|671.27|674.59|670.59|675.27|671.27|674.48|670.48|27
1621701090000|2021-05-22 16:31:30|674.72|670.72|675.07|671.07|675.07|671.07|674.09|670.09|24
1621701100000|2021-05-22 16:31:40|674.95|670.95|675.87|671.87|675.91|671.91|674.95|670.95|18
1621701110000|2021-05-22 16:31:50|675.88|671.88|675.81|671.81|675.91|671.91|675.81|671.81|11
1621701120000|2021-05-22 16:32:00|675.79|671.79|675.44|671.44|675.79|671.79|675.44|671.44|23
1621701130000|2021-05-22 16:32:10|675.37|671.37|674.4|670.4|675.41|671.41|674.39|670.39|28
1621701140000|2021-05-22 16:32:20|674.3|670.3|674.18|670.18|674.3|670.3|673.75|669.75|23
1621701150000|2021-05-22 16:32:30|674.2|670.2|674.05|670.05|674.21|670.21|674.05|670.05|12
1621701160000|2021-05-22 16:32:40|674.02|670.02|674.46|670.46|674.7|670.7|674.02|670.02|17
1621701170000|2021-05-22 16:32:50|674.45|670.45|674.96|670.96|674.96|670.96|674.45|670.45|22
1621701180000|2021-05-22 16:33:00|674.87|670.87|674.95|670.95|675.06|671.06|674.67|670.67|30
1621701190000|2021-05-22 16:33:10|674.96|670.96|674.23|670.23|674.96|670.96|674.09|670.09|23
1621701200000|2021-05-22 16:33:20|674.32|670.32|674.27|670.27|674.47|670.47|674.19|670.19|19
1621701210000|2021-05-22 16:33:30|674.24|670.24|674.62|670.62|674.91|670.91|673.68|669.68|28
1621701220000|2021-05-22 16:33:40|674.63|670.63|674.2|670.2|674.63|670.63|674.16|670.16|24
1621701230000|2021-05-22 16:33:50|674.19|670.19|673.98|669.98|674.2|670.2|673.89|669.89|19
1621701240000|2021-05-22 16:34:00|673.96|669.96|674.46|670.46|674.56|670.56|673.96|669.96|23
1621701250000|2021-05-22 16:34:10|674.48|670.48|675.05|671.05|675.13|671.13|674.46|670.46|29
1621701260000|2021-05-22 16:34:20|674.93|670.93|674.22|670.22|674.93|670.93|674.22|670.22|16
1621701270000|2021-05-22 16:34:30|674.21|670.21|673.77|669.77|674.21|670.21|673.59|669.59|27
1621701280000|2021-05-22 16:34:40|673.68|669.68|673.16|669.16|673.97|669.97|673.16|669.16|26
1621701290000|2021-05-22 16:34:50|672.96|668.96|673.02|669.02|673.04|669.04|672.94|668.94|10
1621701300000|2021-05-22 16:35:00|673|669|673.11|669.11|673.46|669.46|672.54|668.54|29
1621701310000|2021-05-22 16:35:10|673.09|669.09|672.64|668.64|673.09|669.09|672.38|668.38|28
1621701320000|2021-05-22 16:35:20|672.59|668.59|672.6|668.6|672.93|668.93|672.57|668.57|27
1621701330000|2021-05-22 16:35:30|672.56|668.56|672.75|668.75|672.78|668.78|672.55|668.55|15
1621701340000|2021-05-22 16:35:40|672.77|668.77|673.99|669.99|673.99|669.99|672.77|668.77|22
1621701350000|2021-05-22 16:35:50|673.93|669.93|673.68|669.68|674.46|670.46|673.68|669.68|25
1621701360000|2021-05-22 16:36:00|673.55|669.55|674.23|670.23|674.35|670.35|673.31|669.31|28
1621701370000|2021-05-22 16:36:10|674.05|670.05|674.61|670.61|674.66|670.66|673.92|669.92|25
1621701380000|2021-05-22 16:36:20|674.6|670.6|674.44|670.44|674.63|670.63|674.22|670.22|25
1621701390000|2021-05-22 16:36:30|674.52|670.52|673.93|669.93|674.57|670.57|673.93|669.93|25
1621701400000|2021-05-22 16:36:40|673.92|669.92|673.29|669.29|673.92|669.92|673.29|669.29|13
1621701410000|2021-05-22 16:36:50|673.23|669.23|673.35|669.35|673.63|669.63|673.22|669.22|30
1621701420000|2021-05-22 16:37:00|673.43|669.43|673.76|669.76|673.76|669.76|673.43|669.43|23
1621701430000|2021-05-22 16:37:10|673.92|669.92|673.96|669.96|674.02|670.02|673.91|669.91|22
1621701440000|2021-05-22 16:37:20|673.94|669.94|673.43|669.43|673.99|669.99|673.43|669.43|23
1621701450000|2021-05-22 16:37:30|673.44|669.44|673.64|669.64|673.64|669.64|673.24|669.24|28
1621701460000|2021-05-22 16:37:40|673.63|669.63|673.87|669.87|673.95|669.95|673.63|669.63|18
1621701470000|2021-05-22 16:37:50|673.88|669.88|673.18|669.18|673.88|669.88|673.15|669.15|22
1621701480000|2021-05-22 16:38:00|673.15|669.15|671.57|667.57|673.22|669.22|671.57|667.57|25
1621701490000|2021-05-22 16:38:10|671.54|667.54|671.43|667.43|671.56|667.56|671.04|667.04|23
1621701500000|2021-05-22 16:38:20|671.49|667.49|671.5|667.5|671.8|667.8|671.33|667.33|21
1621701510000|2021-05-22 16:38:30|671.51|667.51|671.58|667.58|671.58|667.58|671.51|667.51|9
1621701520000|2021-05-22 16:38:40|671.59|667.59|671.48|667.48|671.71|667.71|671.48|667.48|22
1621701530000|2021-05-22 16:38:50|671.47|667.47|670.5|666.5|671.47|667.47|670.34|666.34|26
1621701540000|2021-05-22 16:39:00|670.51|666.51|669.96|665.96|670.53|666.53|669.96|665.96|19
1621701550000|2021-05-22 16:39:10|670|666|669.44|665.44|670|666|669.43|665.43|17
1621701560000|2021-05-22 16:39:20|669.46|665.46|668.39|664.39|669.48|665.48|668.37|664.37|26
1621701570000|2021-05-22 16:39:30|668.38|664.38|669.38|665.38|669.39|665.39|668.28|664.28|25
1621701580000|2021-05-22 16:39:40|669.39|665.39|668.67|664.67|669.39|665.39|668.52|664.52|30
1621701590000|2021-05-22 16:39:50|668.64|664.64|667.95|663.95|668.68|664.68|667.85|663.85|26
1621701600000|2021-05-22 16:40:00|667.89|663.89|667.81|663.81|667.89|663.89|667.6|663.6|23
1621701610000|2021-05-22 16:40:10|667.8|663.8|667.77|663.77|667.89|663.89|667.77|663.77|13
1621701620000|2021-05-22 16:40:20|667.76|663.76|667.7|663.7|667.76|663.76|667.61|663.61|11
1621701630000|2021-05-22 16:40:30|667.69|663.69|668.04|664.04|668.13|664.13|667.67|663.67|18
1621701640000|2021-05-22 16:40:40|668.05|664.05|668.74|664.74|668.91|664.91|668.05|664.05|23
1621701650000|2021-05-22 16:40:50|668.75|664.75|668.65|664.65|668.75|664.75|668.4|664.4|18
1621701660000|2021-05-22 16:41:00|668.62|664.62|670.32|666.32|670.32|666.32|668.62|664.62|25
1621701670000|2021-05-22 16:41:10|670.33|666.33|670.79|666.79|671.36|667.36|670.33|666.33|31
1621701680000|2021-05-22 16:41:20|670.78|666.78|671.27|667.27|671.27|667.27|670.54|666.54|23
1621701690000|2021-05-22 16:41:30|671.17|667.17|671.61|667.61|671.97|667.97|671.17|667.17|30
1621701700000|2021-05-22 16:41:40|671.64|667.64|671.21|667.21|671.89|667.89|671.18|667.18|21
1621701710000|2021-05-22 16:41:50|671.22|667.22|671.54|667.54|671.72|667.72|671.22|667.22|23
1621701720000|2021-05-22 16:42:00|671.56|667.56|671.73|667.73|671.82|667.82|671.56|667.56|18
1621701730000|2021-05-22 16:42:10|671.74|667.74|671.9|667.9|672|668|671.73|667.73|19
1621701740000|2021-05-22 16:42:20|671.87|667.87|671.89|667.89|671.94|667.94|671.86|667.86|15
1621701750000|2021-05-22 16:42:30|671.91|667.91|671.78|667.78|671.91|667.91|671.41|667.41|18
1621701760000|2021-05-22 16:42:40|671.76|667.76|671.85|667.85|671.85|667.85|671.69|667.69|19
1621701770000|2021-05-22 16:42:50|671.86|667.86|671.36|667.36|671.86|667.86|671.31|667.31|24
1621701780000|2021-05-22 16:43:00|671.35|667.35|671.32|667.32|671.41|667.41|671.32|667.32|17
1621701790000|2021-05-22 16:43:10|671.33|667.33|670.29|666.29|671.33|667.33|670.29|666.29|20
1621701800000|2021-05-22 16:43:20|670.3|666.3|670.1|666.1|670.31|666.31|670.1|666.1|13
1621701810000|2021-05-22 16:43:30|670.12|666.12|669.32|665.32|670.12|666.12|669.31|665.31|20
1621701820000|2021-05-22 16:43:40|669.29|665.29|668.65|664.65|669.29|665.29|668.32|664.32|23
1621701830000|2021-05-22 16:43:50|668.63|664.63|667.5|663.5|668.63|664.63|667.5|663.5|25
1621701840000|2021-05-22 16:44:00|667.49|663.49|667.38|663.38|667.51|663.51|667.38|663.38|20
1621701850000|2021-05-22 16:44:10|667.39|663.39|667.33|663.33|667.39|663.39|667.16|663.16|15
1621701860000|2021-05-22 16:44:20|667.35|663.35|667.33|663.33|667.35|663.35|667.23|663.23|15
1621701870000|2021-05-22 16:44:30|667.28|663.28|668.19|664.19|668.29|664.29|667.28|663.28|26
1621701880000|2021-05-22 16:44:40|668.27|664.27|668.68|664.68|668.7|664.7|668.27|664.27|21
1621701890000|2021-05-22 16:44:50|668.66|664.66|668.86|664.86|668.86|664.86|668.66|664.66|18
1621701900000|2021-05-22 16:45:00|668.87|664.87|669.64|665.64|669.64|665.64|668.87|664.87|16
1621701910000|2021-05-22 16:45:10|670.36|666.36|670.15|666.15|670.56|666.56|670.15|666.15|14
1621701920000|2021-05-22 16:45:20|670.18|666.18|670.45|666.45|670.48|666.48|670.14|666.14|18
1621701930000|2021-05-22 16:45:30|670.52|666.52|669.83|665.83|670.53|666.53|669.83|665.83|18
1621701940000|2021-05-22 16:45:40|669.8|665.8|669.84|665.84|669.84|665.84|669.35|665.35|28
1621701950000|2021-05-22 16:45:50|669.77|665.77|670.37|666.37|670.52|666.52|669.77|665.77|22
1621701960000|2021-05-22 16:46:00|670.39|666.39|671.01|667.01|671.06|667.06|670.38|666.38|21
1621701970000|2021-05-22 16:46:10|671.05|667.05|671.06|667.06|671.12|667.12|671.02|667.02|8
1621701980000|2021-05-22 16:46:20|671|667|670.89|666.89|671.1|667.1|670.85|666.85|13
1621701990000|2021-05-22 16:46:30|670.86|666.86|671.25|667.25|671.26|667.26|670.86|666.86|9
1621702000000|2021-05-22 16:46:40|671.24|667.24|671.38|667.38|671.4|667.4|671.16|667.16|15
1621702010000|2021-05-22 16:46:50|671.39|667.39|671.67|667.67|671.72|667.72|671.39|667.39|16
1621702020000|2021-05-22 16:47:00|671.69|667.69|671.64|667.64|671.77|667.77|671.52|667.52|13
1621702030000|2021-05-22 16:47:10|671.63|667.63|671.06|667.06|671.63|667.63|671.06|667.06|15
1621702040000|2021-05-22 16:47:20|671.07|667.07|671.32|667.32|671.34|667.34|671.07|667.07|23
1621702050000|2021-05-22 16:47:30|671.3|667.3|671.67|667.67|671.81|667.81|671.3|667.3|25
1621702060000|2021-05-22 16:47:40|671.66|667.66|671.51|667.51|671.68|667.68|671.51|667.51|7
1621702070000|2021-05-22 16:47:50|671.39|667.39|671.33|667.33|671.4|667.4|671.3|667.3|23
1621702080000|2021-05-22 16:48:00|671.32|667.32|670.65|666.65|671.35|667.35|670.65|666.65|24
1621702090000|2021-05-22 16:48:10|670.56|666.56|670.6|666.6|670.61|666.61|670.49|666.49|19
1621702100000|2021-05-22 16:48:20|670.62|666.62|669.76|665.76|670.62|666.62|669.68|665.68|11
1621702110000|2021-05-22 16:48:30|669.77|665.77|669.88|665.88|669.98|665.98|669.77|665.77|19
1621702120000|2021-05-22 16:48:40|669.82|665.82|668.73|664.73|669.82|665.82|668.73|664.73|27
1621702130000|2021-05-22 16:48:50|668.7|664.7|668.77|664.77|668.77|664.77|668.54|664.54|22
1621702140000|2021-05-22 16:49:00|668.88|664.88|668.29|664.29|668.9|664.9|668.29|664.29|25
1621702150000|2021-05-22 16:49:10|668.28|664.28|667.46|663.46|668.28|664.28|667.44|663.44|18
1621702160000|2021-05-22 16:49:20|667.44|663.44|667.18|663.18|667.49|663.49|667.18|663.18|19
1621702170000|2021-05-22 16:49:30|667.19|663.19|667.02|663.02|667.47|663.47|666.97|662.97|24
1621702180000|2021-05-22 16:49:40|667.03|663.03|666.38|662.38|667.04|663.04|666.38|662.38|19
1621702190000|2021-05-22 16:49:50|666.3|662.3|665.44|661.44|666.3|662.3|665.34|661.34|32
1621702200000|2021-05-22 16:50:00|665.45|661.45|663.6|659.6|665.45|661.45|663.6|659.6|26
1621702210000|2021-05-22 16:50:10|663.58|659.58|663.81|659.81|663.92|659.92|663.54|659.54|27
1621702220000|2021-05-22 16:50:20|663.8|659.8|663.31|659.31|663.8|659.8|663.23|659.23|27
1621702230000|2021-05-22 16:50:30|663.3|659.3|660.68|656.68|663.3|659.3|660.68|656.68|27
1621702240000|2021-05-22 16:50:40|660.66|656.66|661.35|657.35|661.6|657.6|660.32|656.32|33
1621702250000|2021-05-22 16:50:50|661.36|657.36|661.81|657.81|661.94|657.94|661.18|657.18|33
1621702260000|2021-05-22 16:51:00|661.8|657.8|663.66|659.66|663.71|659.71|661.8|657.8|30
1621702270000|2021-05-22 16:51:10|663.63|659.63|662.86|658.86|663.63|659.63|662.78|658.78|31
1621702280000|2021-05-22 16:51:20|662.95|658.95|662.14|658.14|663.15|659.15|662.14|658.14|28
1621702290000|2021-05-22 16:51:30|662.08|658.08|662.35|658.35|662.62|658.62|662.01|658.01|28
1621702300000|2021-05-22 16:51:40|662.38|658.38|661.87|657.87|662.38|658.38|661.83|657.83|24
1621702310000|2021-05-22 16:51:50|661.88|657.88|661.48|657.48|661.96|657.96|661.32|657.32|32
1621702320000|2021-05-22 16:52:00|661.56|657.56|661.47|657.47|661.58|657.58|661.47|657.47|12
1621702330000|2021-05-22 16:52:10|661.49|657.49|662.67|658.67|662.71|658.71|661.49|657.49|23
1621702340000|2021-05-22 16:52:20|662.79|658.79|662.81|658.81|662.81|658.81|662.55|658.55|24
1621702350000|2021-05-22 16:52:30|662.82|658.82|663.29|659.29|663.29|659.29|662.78|658.78|24
1621702360000|2021-05-22 16:52:40|663.85|659.85|663.83|659.83|663.97|659.97|663.76|659.76|22
1621702370000|2021-05-22 16:52:50|663.82|659.82|664.43|660.43|664.43|660.43|663.78|659.78|21
1621702380000|2021-05-22 16:53:00|664.46|660.46|663.95|659.95|664.52|660.52|663.95|659.95|18
1621702390000|2021-05-22 16:53:10|663.91|659.91|662.69|658.69|663.91|659.91|662.62|658.62|35
1621702400000|2021-05-22 16:53:20|662.7|658.7|663.51|659.51|663.51|659.51|662.66|658.66|24
1621702410000|2021-05-22 16:53:30|663.69|659.69|664.46|660.46|664.46|660.46|663.69|659.69|29
1621702420000|2021-05-22 16:53:40|664.47|660.47|664.62|660.62|664.92|660.92|664.46|660.46|21
1621702430000|2021-05-22 16:53:50|664.59|660.59|663.76|659.76|664.59|660.59|663.76|659.76|25
1621702440000|2021-05-22 16:54:00|664.22|660.22|663.91|659.91|664.22|660.22|663.74|659.74|22
1621702450000|2021-05-22 16:54:10|663.88|659.88|663.09|659.09|663.88|659.88|663.09|659.09|22
1621702460000|2021-05-22 16:54:20|663.14|659.14|663.29|659.29|663.29|659.29|663.14|659.14|10
1621702470000|2021-05-22 16:54:30|663.37|659.37|663.83|659.83|663.91|659.91|663.37|659.37|24
1621702480000|2021-05-22 16:54:40|663.82|659.82|663.43|659.43|663.84|659.84|663.43|659.43|28
1621702490000|2021-05-22 16:54:50|663.44|659.44|663.14|659.14|663.48|659.48|663.14|659.14|25
1621702500000|2021-05-22 16:55:00|663.12|659.12|663.13|659.13|663.13|659.13|662.89|658.89|26
1621702510000|2021-05-22 16:55:10|663.12|659.12|661.13|657.13|663.12|659.12|661.05|657.05|28
1621702520000|2021-05-22 16:55:20|661.07|657.07|660.88|656.88|661.63|657.63|660.84|656.84|27
1621702530000|2021-05-22 16:55:30|660.85|656.85|660.81|656.81|661.04|657.04|660.49|656.49|25
1621702540000|2021-05-22 16:55:40|660.8|656.8|660.3|656.3|660.87|656.87|660.25|656.25|23
1621702550000|2021-05-22 16:55:50|660.31|656.31|660.18|656.18|660.34|656.34|660.16|656.16|24
1621702560000|2021-05-22 16:56:00|660.13|656.13|659.49|655.49|660.15|656.15|659.42|655.42|23
1621702570000|2021-05-22 16:56:10|659.67|655.67|659.83|655.83|659.84|655.84|659.66|655.66|19
1621702580000|2021-05-22 16:56:20|659.82|655.82|659.65|655.65|659.83|655.83|659.57|655.57|17
1621702590000|2021-05-22 16:56:30|659.68|655.68|660.01|656.01|660.01|656.01|659.67|655.67|19
1621702600000|2021-05-22 16:56:40|660.04|656.04|660.5|656.5|660.5|656.5|660.02|656.02|12
1621702610000|2021-05-22 16:56:50|660.51|656.51|660.88|656.88|661.01|657.01|660.48|656.48|19
1621702620000|2021-05-22 16:57:00|660.8|656.8|661.66|657.66|661.66|657.66|660.46|656.46|24
1621702630000|2021-05-22 16:57:10|661.7|657.7|662.4|658.4|662.56|658.56|661.68|657.68|23
1621702640000|2021-05-22 16:57:20|662.41|658.41|662.11|658.11|662.5|658.5|662.11|658.11|22
1621702650000|2021-05-22 16:57:30|662.12|658.12|662.49|658.49|662.5|658.5|662.04|658.04|27
1621702660000|2021-05-22 16:57:40|662.53|658.53|663|659|663.09|659.09|662.51|658.51|21
1621702670000|2021-05-22 16:57:50|663.04|659.04|662.73|658.73|663.31|659.31|662.7|658.7|21
1621702680000|2021-05-22 16:58:00|662.78|658.78|662.87|658.87|662.87|658.87|662.78|658.78|13
1621702690000|2021-05-22 16:58:10|662.85|658.85|664.19|660.19|664.19|660.19|662.78|658.78|27
1621702700000|2021-05-22 16:58:20|664.16|660.16|663.85|659.85|664.18|660.18|663.81|659.81|23
1621702710000|2021-05-22 16:58:30|663.87|659.87|664.01|660.01|664.04|660.04|663.87|659.87|9
1621702720000|2021-05-22 16:58:40|663.99|659.99|663.98|659.98|664.01|660.01|663.98|659.98|5
1621702730000|2021-05-22 16:58:50|663.97|659.97|663.19|659.19|663.98|659.98|663.18|659.18|19
1621702740000|2021-05-22 16:59:00|663.18|659.18|662.43|658.43|663.18|659.18|662.43|658.43|19
1621702750000|2021-05-22 16:59:10|662.42|658.42|662.43|658.43|662.44|658.44|662.42|658.42|8
1621702760000|2021-05-22 16:59:20|662.37|658.37|661.89|657.89|662.38|658.38|661.78|657.78|23
1621702770000|2021-05-22 16:59:30|661.88|657.88|662.44|658.44|662.67|658.67|661.79|657.79|24
1621702780000|2021-05-22 16:59:40|662.41|658.41|660.92|656.92|662.45|658.45|660.92|656.92|23
1621702790000|2021-05-22 16:59:50|660.59|656.59|659.87|655.87|660.59|656.59|659.87|655.87|26
1621702800000|2021-05-22 17:00:00|659.77|655.77|660.36|656.36|660.52|656.52|659.49|655.49|29
1621702810000|2021-05-22 17:00:10|660.44|656.44|660.98|656.98|661.05|657.05|660.39|656.39|19
1621702820000|2021-05-22 17:00:20|660.97|656.97|661.05|657.05|661.07|657.07|660.93|656.93|19
1621702830000|2021-05-22 17:00:30|660.97|656.97|661.39|657.39|661.83|657.83|660.95|656.95|22
1621702840000|2021-05-22 17:00:40|661.49|657.49|661.33|657.33|662.03|658.03|661.32|657.32|26
1621702850000|2021-05-22 17:00:50|661.34|657.34|660.25|656.25|661.4|657.4|660.24|656.24|26
1621702860000|2021-05-22 17:01:00|660.22|656.22|660.2|656.2|660.28|656.28|659.83|655.83|27
1621702870000|2021-05-22 17:01:10|660.24|656.24|660.01|656.01|660.26|656.26|659.98|655.98|23
1621702880000|2021-05-22 17:01:20|660|656|661.34|657.34|661.61|657.61|660|656|26
1621702890000|2021-05-22 17:01:30|661.33|657.33|661.15|657.15|661.33|657.33|661.15|657.15|17
1621702900000|2021-05-22 17:01:40|661.2|657.2|661.82|657.82|661.92|657.92|661.2|657.2|21
1621702910000|2021-05-22 17:01:50|661.81|657.81|662.57|658.57|662.59|658.59|661.74|657.74|19
1621702920000|2021-05-22 17:02:00|662.43|658.43|663.1|659.1|663.2|659.2|662.32|658.32|32
1621702930000|2021-05-22 17:02:10|663.08|659.08|663.54|659.54|663.54|659.54|663.03|659.03|22
1621702940000|2021-05-22 17:02:20|663.48|659.48|663.38|659.38|663.54|659.54|663.2|659.2|23
1621702950000|2021-05-22 17:02:30|663.37|659.37|663.31|659.31|663.58|659.58|663.27|659.27|26
1621702960000|2021-05-22 17:02:40|663.39|659.39|663.68|659.68|663.74|659.74|663.32|659.32|23
1621702970000|2021-05-22 17:02:50|663.7|659.7|664.12|660.12|664.56|660.56|663.6|659.6|25
1621702980000|2021-05-22 17:03:00|664.11|660.11|664.48|660.48|664.56|660.56|663.98|659.98|20
1621702990000|2021-05-22 17:03:10|664.47|660.47|664.99|660.99|665.03|661.03|664.47|660.47|20
1621703000000|2021-05-22 17:03:20|665.02|661.02|666.1|662.1|666.19|662.19|665.02|661.02|25
1621703010000|2021-05-22 17:03:30|666.11|662.11|665.97|661.97|666.11|662.11|665.55|661.55|20
1621703020000|2021-05-22 17:03:40|666|662|665.59|661.59|666|662|665.59|661.59|19
1621703030000|2021-05-22 17:03:50|665.54|661.54|665.4|661.4|665.54|661.54|665.2|661.2|20
1621703040000|2021-05-22 17:04:00|665.39|661.39|665.1|661.1|665.39|661.39|665.06|661.06|23
1621703050000|2021-05-22 17:04:10|664.83|660.83|664.82|660.82|664.83|660.83|664.63|660.63|20
1621703060000|2021-05-22 17:04:20|664.83|660.83|665.15|661.15|665.21|661.21|664.8|660.8|21
1621703070000|2021-05-22 17:04:30|665.17|661.17|666.7|662.7|666.7|662.7|665.17|661.17|33
1621703080000|2021-05-22 17:04:40|666.48|662.48|667.77|663.77|667.77|663.77|666.48|662.48|20
1621703090000|2021-05-22 17:04:50|667.76|663.76|667.83|663.83|667.84|663.84|666.99|662.99|25
1621703100000|2021-05-22 17:05:00|667.82|663.82|667.31|663.31|667.82|663.82|667.31|663.31|25
1621703110000|2021-05-22 17:05:10|667.22|663.22|667.08|663.08|667.33|663.33|666.98|662.98|25
1621703120000|2021-05-22 17:05:20|667.04|663.04|667.15|663.15|667.47|663.47|667.04|663.04|22
1621703130000|2021-05-22 17:05:30|667.13|663.13|667.05|663.05|667.22|663.22|666.8|662.8|28
1621703140000|2021-05-22 17:05:40|667.16|663.16|667.09|663.09|667.2|663.2|667|663|23
1621703150000|2021-05-22 17:05:50|667.08|663.08|667.09|663.09|667.11|663.11|667.05|663.05|11
1621703160000|2021-05-22 17:06:00|667.08|663.08|665.31|661.31|667.08|663.08|665.29|661.29|25
1621703170000|2021-05-22 17:06:10|665.32|661.32|664.32|660.32|665.32|661.32|664.22|660.22|29
1621703180000|2021-05-22 17:06:20|664.31|660.31|664.51|660.51|664.61|660.61|664.2|660.2|22
1621703190000|2021-05-22 17:06:30|664.5|660.5|664.3|660.3|664.5|660.5|664.3|660.3|18
1621703200000|2021-05-22 17:06:40|664.31|660.31|663.87|659.87|664.31|660.31|663.36|659.36|33
1621703210000|2021-05-22 17:06:50|663.85|659.85|663.34|659.34|663.85|659.85|663.34|659.34|21
1621703220000|2021-05-22 17:07:00|663.33|659.33|662.94|658.94|663.34|659.34|662.91|658.91|21
1621703230000|2021-05-22 17:07:10|662.93|658.93|663.35|659.35|663.43|659.43|662.92|658.92|26
1621703240000|2021-05-22 17:07:20|663.32|659.32|662.27|658.27|663.32|659.32|662.27|658.27|22
1621703250000|2021-05-22 17:07:30|662.21|658.21|661.54|657.54|662.21|658.21|661.48|657.48|27
1621703260000|2021-05-22 17:07:40|661.57|657.57|661.01|657.01|661.62|657.62|661.01|657.01|23
1621703270000|2021-05-22 17:07:50|660.93|656.93|661.03|657.03|661.26|657.26|660.82|656.82|25
1621703280000|2021-05-22 17:08:00|661.02|657.02|661.66|657.66|661.66|657.66|660.95|656.95|24
1621703290000|2021-05-22 17:08:10|661.78|657.78|662.64|658.64|662.79|658.79|661.78|657.78|31
1621703300000|2021-05-22 17:08:20|662.61|658.61|663.69|659.69|663.69|659.69|662.61|658.61|19
1621703310000|2021-05-22 17:08:30|663.68|659.68|664.49|660.49|664.74|660.74|663.68|659.68|22
1621703320000|2021-05-22 17:08:40|665.1|661.1|665.17|661.17|665.22|661.22|665.02|661.02|15
1621703330000|2021-05-22 17:08:50|665.16|661.16|664.83|660.83|665.2|661.2|664.83|660.83|27
1621703340000|2021-05-22 17:09:00|664.9|660.9|665.32|661.32|665.38|661.38|664.9|660.9|25
1621703350000|2021-05-22 17:09:10|665.33|661.33|665.1|661.1|665.34|661.34|665.1|661.1|16
1621703360000|2021-05-22 17:09:20|665.11|661.11|666.05|662.05|666.05|662.05|665.04|661.04|24
1621703370000|2021-05-22 17:09:30|666.04|662.04|666.19|662.19|666.36|662.36|666.04|662.04|24
1621703380000|2021-05-22 17:09:40|666.14|662.14|666.07|662.07|666.41|662.41|666.07|662.07|24
1621703390000|2021-05-22 17:09:50|666.15|662.15|665.95|661.95|666.18|662.18|665.95|661.95|20
1621703400000|2021-05-22 17:10:00|666.13|662.13|665.07|661.07|666.13|662.13|665.06|661.06|21
1621703410000|2021-05-22 17:10:10|665.08|661.08|663.56|659.56|665.08|661.08|663.56|659.56|22
1621703420000|2021-05-22 17:10:20|663.54|659.54|662.77|658.77|663.54|659.54|662.77|658.77|13
1621703430000|2021-05-22 17:10:30|662.79|658.79|662.15|658.15|662.94|658.94|662.15|658.15|17
1621703440000|2021-05-22 17:10:40|662.13|658.13|662.54|658.54|662.54|658.54|662|658|25
1621703450000|2021-05-22 17:10:50|662.46|658.46|662.07|658.07|662.49|658.49|662|658|28
1621703460000|2021-05-22 17:11:00|662.06|658.06|662.27|658.27|662.27|658.27|661.67|657.67|25
1621703470000|2021-05-22 17:11:10|662.3|658.3|661.62|657.62|662.63|658.63|661.62|657.62|35
1621703480000|2021-05-22 17:11:20|661.66|657.66|661.2|657.2|661.68|657.68|661.2|657.2|24
1621703490000|2021-05-22 17:11:30|661.18|657.18|661.14|657.14|661.49|657.49|661.1|657.1|33
1621703500000|2021-05-22 17:11:40|661.1|657.1|661.21|657.21|661.26|657.26|661.08|657.08|16
1621703510000|2021-05-22 17:11:50|661.24|657.24|661.03|657.03|661.56|657.56|661.02|657.02|21
1621703520000|2021-05-22 17:12:00|660.88|656.88|662.04|658.04|662.09|658.09|660.87|656.87|25
1621703530000|2021-05-22 17:12:10|662.01|658.01|662.28|658.28|662.37|658.37|661.82|657.82|20
1621703540000|2021-05-22 17:12:20|662.31|658.31|661.76|657.76|662.5|658.5|661.76|657.76|25
1621703550000|2021-05-22 17:12:30|661.77|657.77|661.53|657.53|661.77|657.77|661.52|657.52|20
1621703560000|2021-05-22 17:12:40|661.55|657.55|661.48|657.48|661.84|657.84|661.48|657.48|20
1621703570000|2021-05-22 17:12:50|661.46|657.46|661.2|657.2|661.46|657.46|661.02|657.02|17
1621703580000|2021-05-22 17:13:00|661.21|657.21|660.98|656.98|661.21|657.21|660.98|656.98|22
1621703590000|2021-05-22 17:13:10|660.97|656.97|660.67|656.67|660.97|656.97|660.49|656.49|22
1621703600000|2021-05-22 17:13:20|660.73|656.73|661.59|657.59|661.59|657.59|660.63|656.63|21
1621703610000|2021-05-22 17:13:30|661.62|657.62|662.56|658.56|662.59|658.59|661.58|657.58|20
1621703620000|2021-05-22 17:13:40|662.55|658.55|663.26|659.26|663.26|659.26|662.35|658.35|26
1621703630000|2021-05-22 17:13:50|663.27|659.27|662.91|658.91|663.29|659.29|662.91|658.91|22
1621703640000|2021-05-22 17:14:00|662.92|658.92|663.07|659.07|663.07|659.07|662.91|658.91|15
1621703650000|2021-05-22 17:14:10|663.03|659.03|662.11|658.11|663.03|659.03|662.1|658.1|23
1621703660000|2021-05-22 17:14:20|662.1|658.1|661.39|657.39|662.1|658.1|661.24|657.24|16
1621703670000|2021-05-22 17:14:30|661.37|657.37|661.14|657.14|661.56|657.56|661.05|657.05|26
1621703680000|2021-05-22 17:14:40|661.18|657.18|661.57|657.57|661.57|657.57|661.13|657.13|19
1621703690000|2021-05-22 17:14:50|661.58|657.58|661.7|657.7|661.85|657.85|661.37|657.37|23
1621703700000|2021-05-22 17:15:00|661.73|657.73|661.68|657.68|661.75|657.75|661.63|657.63|23
1621703710000|2021-05-22 17:15:10|661.67|657.67|660.42|656.42|661.67|657.67|660.42|656.42|27
1621703720000|2021-05-22 17:15:20|660.37|656.37|660.3|656.3|660.37|656.37|659.92|655.92|18
1621703730000|2021-05-22 17:15:30|660.31|656.31|660.57|656.57|660.65|656.65|660.31|656.31|14
1621703740000|2021-05-22 17:15:40|660.59|656.59|660.39|656.39|660.59|656.59|660.37|656.37|19
1621703750000|2021-05-22 17:15:50|660.32|656.32|660.31|656.31|660.49|656.49|660.22|656.22|24
1621703760000|2021-05-22 17:16:00|660.3|656.3|659.43|655.43|660.34|656.34|659.29|655.29|32
1621703770000|2021-05-22 17:16:10|659.46|655.46|658.23|654.23|659.46|655.46|658.23|654.23|27
1621703780000|2021-05-22 17:16:20|658.22|654.22|657.44|653.44|658.22|654.22|657.22|653.22|26
1621703790000|2021-05-22 17:16:30|657.41|653.41|657.79|653.79|658.18|654.18|657.41|653.41|28
1621703800000|2021-05-22 17:16:40|657.78|653.78|657.75|653.75|657.78|653.78|657.26|653.26|22
1621703810000|2021-05-22 17:16:50|657.76|653.76|657.79|653.79|657.87|653.87|657.64|653.64|19
1621703820000|2021-05-22 17:17:00|657.76|653.76|657.84|653.84|657.86|653.86|657.76|653.76|19
1621703830000|2021-05-22 17:17:10|657.8|653.8|657.31|653.31|657.8|653.8|657.31|653.31|13
1621703840000|2021-05-22 17:17:20|657.3|653.3|656.36|652.36|657.3|653.3|656.29|652.29|22
1621703850000|2021-05-22 17:17:30|656.38|652.38|655.82|651.82|656.57|652.57|655.8|651.8|22
1621703860000|2021-05-22 17:17:40|655.85|651.85|655.46|651.46|656.03|652.03|655.46|651.46|26
1621703870000|2021-05-22 17:17:50|655.34|651.34|655.16|651.16|655.35|651.35|655.13|651.13|16
1621703880000|2021-05-22 17:18:00|655.14|651.14|655.66|651.66|655.71|651.71|655.04|651.04|27
1621703890000|2021-05-22 17:18:10|655.73|651.73|656.23|652.23|656.26|652.26|655.73|651.73|17
1621703900000|2021-05-22 17:18:20|656.22|652.22|656.21|652.21|656.34|652.34|656.17|652.17|14
1621703910000|2021-05-22 17:18:30|656.18|652.18|655.28|651.28|656.18|652.18|655.25|651.25|30
1621703920000|2021-05-22 17:18:40|655.2|651.2|655.02|651.02|655.3|651.3|654.86|650.86|30
1621703930000|2021-05-22 17:18:50|655|651|654.47|650.47|655|651|654.4|650.4|29
1621703940000|2021-05-22 17:19:00|654.48|650.48|655.15|651.15|655.35|651.35|654.47|650.47|28
1621703950000|2021-05-22 17:19:10|655.14|651.14|654.78|650.78|655.32|651.32|654.78|650.78|30
1621703960000|2021-05-22 17:19:20|654.77|650.77|654.48|650.48|654.86|650.86|654.39|650.39|35
1621703970000|2021-05-22 17:19:30|654.46|650.46|654.27|650.27|654.46|650.46|654.27|650.27|26
1621703980000|2021-05-22 17:19:40|654.3|650.3|654.43|650.43|654.44|650.44|654.19|650.19|31
1621703990000|2021-05-22 17:19:50|654.51|650.51|654.5|650.5|654.52|650.52|654.42|650.42|26
1621704000000|2021-05-22 17:20:00|654.49|650.49|654.59|650.59|654.59|650.59|654.45|650.45|20
1621704010000|2021-05-22 17:20:10|654.56|650.56|654.57|650.57|654.57|650.57|654.54|650.54|15
1621704020000|2021-05-22 17:20:20|654.55|650.55|654.54|650.54|654.56|650.56|654.34|650.34|25
1621704030000|2021-05-22 17:20:30|654.53|650.53|654.1|650.1|654.65|650.65|654.04|650.04|32
1621704040000|2021-05-22 17:20:40|654.09|650.09|652.49|648.49|654.09|650.09|652.22|648.22|35
1621704050000|2021-05-22 17:20:50|652.62|648.62|652.45|648.45|652.65|648.65|652.14|648.14|32
1621704060000|2021-05-22 17:21:00|652.47|648.47|653.62|649.62|653.62|649.62|652.36|648.36|35
1621704070000|2021-05-22 17:21:10|653.59|649.59|653.44|649.44|653.59|649.59|652.93|648.93|30
1621704080000|2021-05-22 17:21:20|653.41|649.41|652.93|648.93|653.42|649.42|652.93|648.93|29
1621704090000|2021-05-22 17:21:30|652.92|648.92|652.4|648.4|652.92|648.92|652.39|648.39|30
1621704100000|2021-05-22 17:21:40|652.38|648.38|652.83|648.83|652.83|648.83|652.12|648.12|33
1621704110000|2021-05-22 17:21:50|652.8|648.8|653.23|649.23|653.43|649.43|652.67|648.67|36
1621704120000|2021-05-22 17:22:00|653.52|649.52|654.02|650.02|654.02|650.02|653.42|649.42|28
1621704130000|2021-05-22 17:22:10|654.07|650.07|654.06|650.06|654.74|650.74|653.96|649.96|32
1621704140000|2021-05-22 17:22:20|653.76|649.76|653.82|649.82|653.93|649.93|653.32|649.32|37
1621704150000|2021-05-22 17:22:30|653.81|649.81|653.51|649.51|653.87|649.87|653.51|649.51|28
1621704160000|2021-05-22 17:22:40|653.5|649.5|653.16|649.16|653.5|649.5|653.16|649.16|29
1621704170000|2021-05-22 17:22:50|653.17|649.17|652.83|648.83|653.18|649.18|652.69|648.69|23
1621704180000|2021-05-22 17:23:00|652.84|648.84|652.07|648.07|652.84|648.84|651.99|647.99|35
1621704190000|2021-05-22 17:23:10|652.05|648.05|652.21|648.21|652.45|648.45|652.04|648.04|28
1621704200000|2021-05-22 17:23:20|652.09|648.09|653.73|649.73|653.73|649.73|652.09|648.09|29
1621704210000|2021-05-22 17:23:30|653.89|649.89|653.41|649.41|654.2|650.2|653.41|649.41|29
1621704220000|2021-05-22 17:23:40|653.17|649.17|653.36|649.36|653.42|649.42|652.9|648.9|38
1621704230000|2021-05-22 17:23:50|653.37|649.37|653.22|649.22|653.4|649.4|653.06|649.06|33
1621704240000|2021-05-22 17:24:00|653.24|649.24|653.84|649.84|653.84|649.84|653.24|649.24|30
1621704250000|2021-05-22 17:24:10|653.83|649.83|653.64|649.64|653.85|649.85|653.6|649.6|18
1621704260000|2021-05-22 17:24:20|653.56|649.56|652.94|648.94|653.61|649.61|652.9|648.9|31
1621704270000|2021-05-22 17:24:30|652.88|648.88|652.31|648.31|653.26|649.26|652.27|648.27|33
1621704280000|2021-05-22 17:24:40|652.33|648.33|652.53|648.53|652.67|648.67|652.06|648.06|34
1621704290000|2021-05-22 17:24:50|652.52|648.52|652.98|648.98|653.07|649.07|652.5|648.5|27
1621704300000|2021-05-22 17:25:00|652.97|648.97|652.24|648.24|652.97|648.97|652.19|648.19|34
1621704310000|2021-05-22 17:25:10|652.27|648.27|653.32|649.32|653.58|649.58|652.27|648.27|32
1621704320000|2021-05-22 17:25:20|653.31|649.31|652.79|648.79|653.4|649.4|652.63|648.63|28
1621704330000|2021-05-22 17:25:30|652.76|648.76|653.79|649.79|654.11|650.11|652.7|648.7|30
1621704340000|2021-05-22 17:25:40|653.85|649.85|654.88|650.88|654.95|650.95|653.85|649.85|31
1621704350000|2021-05-22 17:25:50|654.8|650.8|654.78|650.78|655.1|651.1|654.77|650.77|24
1621704360000|2021-05-22 17:26:00|654.64|650.64|654.46|650.46|654.74|650.74|653.7|649.7|32
1621704370000|2021-05-22 17:26:10|654.51|650.51|655.47|651.47|655.62|651.62|654.44|650.44|32
1621704380000|2021-05-22 17:26:20|655.46|651.46|655.28|651.28|655.51|651.51|655.28|651.28|27
1621704390000|2021-05-22 17:26:30|655.23|651.23|655.16|651.16|655.23|651.23|655.02|651.02|26
1621704400000|2021-05-22 17:26:40|655.17|651.17|655.32|651.32|655.33|651.33|655.12|651.12|30
1621704410000|2021-05-22 17:26:50|655.38|651.38|655.99|651.99|656.01|652.01|655.38|651.38|27
1621704420000|2021-05-22 17:27:00|655.98|651.98|654.7|650.7|656.07|652.07|654.7|650.7|35
1621704430000|2021-05-22 17:27:10|654.58|650.58|654.42|650.42|654.66|650.66|654.22|650.22|25
1621704440000|2021-05-22 17:27:20|654.45|650.45|655.02|651.02|655.02|651.02|654.22|650.22|32
1621704450000|2021-05-22 17:27:30|655.13|651.13|656.05|652.05|656.05|652.05|655.13|651.13|30
1621704460000|2021-05-22 17:27:40|656.39|652.39|656.09|652.09|656.67|652.67|656.09|652.09|28
1621704470000|2021-05-22 17:27:50|656.17|652.17|656.38|652.38|656.4|652.4|655.9|651.9|29
1621704480000|2021-05-22 17:28:00|656.37|652.37|655.56|651.56|656.38|652.38|655.56|651.56|31
1621704490000|2021-05-22 17:28:10|655.54|651.54|655.4|651.4|655.6|651.6|655.24|651.24|30
1621704500000|2021-05-22 17:28:20|655.37|651.37|655.63|651.63|655.84|651.84|655.37|651.37|30
1621704510000|2021-05-22 17:28:30|655.59|651.59|655.62|651.62|655.73|651.73|655.55|651.55|33
1621704520000|2021-05-22 17:28:40|655.63|651.63|655.97|651.97|656.19|652.19|655.63|651.63|28
1621704530000|2021-05-22 17:28:50|655.89|651.89|656.21|652.21|656.28|652.28|655.84|651.84|27
1621704540000|2021-05-22 17:29:00|656.22|652.22|655|651|656.22|652.22|655|651|36
1621704550000|2021-05-22 17:29:10|654.98|650.98|654.86|650.86|655.08|651.08|654.86|650.86|33
1621704560000|2021-05-22 17:29:20|654.81|650.81|653.48|649.48|654.99|650.99|653.4|649.4|35
1621704570000|2021-05-22 17:29:30|653.34|649.34|652.19|648.19|653.43|649.43|652.14|648.14|29
1621704580000|2021-05-22 17:29:40|652.22|648.22|652.45|648.45|652.45|648.45|652.12|648.12|29
1621704590000|2021-05-22 17:29:50|652.43|648.43|652.36|648.36|652.58|648.58|652.36|648.36|30
1621704600000|2021-05-22 17:30:00|652.35|648.35|652.93|648.93|652.94|648.94|652.29|648.29|32
1621704610000|2021-05-22 17:30:10|652.94|648.94|653.38|649.38|653.97|649.97|652.94|648.94|30
1621704620000|2021-05-22 17:30:20|653.37|649.37|652.78|648.78|653.48|649.48|652.55|648.55|38
1621704630000|2021-05-22 17:30:30|652.8|648.8|652.38|648.38|652.85|648.85|652.27|648.27|36
1621704640000|2021-05-22 17:30:40|652.44|648.44|653.08|649.08|653.12|649.12|652.34|648.34|30
1621704650000|2021-05-22 17:30:50|653.28|649.28|652.45|648.45|653.28|649.28|652.37|648.37|27
1621704660000|2021-05-22 17:31:00|652.46|648.46|651.41|647.41|652.51|648.51|651.41|647.41|29
1621704670000|2021-05-22 17:31:10|651.4|647.4|650.87|646.87|651.45|647.45|650.46|646.46|36
1621704680000|2021-05-22 17:31:20|650.88|646.88|650.66|646.66|651.03|647.03|650.59|646.59|32
1621704690000|2021-05-22 17:31:30|650.65|646.65|649.56|645.56|650.79|646.79|649.18|645.18|30
1621704700000|2021-05-22 17:31:40|649.33|645.33|648.35|644.35|649.33|645.33|648.29|644.29|30
1621704710000|2021-05-22 17:31:50|648.38|644.38|647.59|643.59|648.63|644.63|647.26|643.26|35
1621704720000|2021-05-22 17:32:00|647.58|643.58|647.23|643.23|647.59|643.59|646.96|642.96|36
1621704730000|2021-05-22 17:32:10|647.24|643.24|647.6|643.6|647.66|643.66|647.22|643.22|26
1621704740000|2021-05-22 17:32:20|647.57|643.57|648.21|644.21|648.28|644.28|647.57|643.57|30
1621704750000|2021-05-22 17:32:30|648.17|644.17|647.68|643.68|648.19|644.19|647.66|643.66|37
1621704760000|2021-05-22 17:32:40|647.81|643.81|647.68|643.68|648.11|644.11|647.67|643.67|29
1621704770000|2021-05-22 17:32:50|647.69|643.69|647.51|643.51|647.72|643.72|647.49|643.49|23
1621704780000|2021-05-22 17:33:00|647.66|643.66|647.92|643.92|648.09|644.09|647.62|643.62|33
1621704790000|2021-05-22 17:33:10|647.93|643.93|647.86|643.86|647.93|643.93|647.65|643.65|31
1621704800000|2021-05-22 17:33:20|647.84|643.84|648.11|644.11|648.37|644.37|647.83|643.83|31
1621704810000|2021-05-22 17:33:30|648.1|644.1|648.24|644.24|648.36|644.36|647.93|643.93|30
1621704820000|2021-05-22 17:33:40|648.23|644.23|648.1|644.1|648.23|644.23|648.05|644.05|23
1621704830000|2021-05-22 17:33:50|648.09|644.09|647.39|643.39|648.09|644.09|647.33|643.33|30
1621704840000|2021-05-22 17:34:00|647.41|643.41|647.27|643.27|647.61|643.61|647.25|643.25|32
1621704850000|2021-05-22 17:34:10|647.28|643.28|647.3|643.3|647.4|643.4|647.08|643.08|22
1621704860000|2021-05-22 17:34:20|647.29|643.29|646.58|642.58|647.29|643.29|645.8|641.8|31
1621704870000|2021-05-22 17:34:30|646.63|642.63|646|642|646.87|642.87|645.97|641.97|32
1621704880000|2021-05-22 17:34:40|646.19|642.19|645.51|641.51|646.19|642.19|645.51|641.51|33
1621704890000|2021-05-22 17:34:50|645.5|641.5|645.72|641.72|645.73|641.73|645.33|641.33|35
1621704900000|2021-05-22 17:35:00|645.76|641.76|646.34|642.34|646.53|642.53|645.71|641.71|31
1621704910000|2021-05-22 17:35:10|646.27|642.27|646.55|642.55|646.57|642.57|645.98|641.98|32
1621704920000|2021-05-22 17:35:20|646.46|642.46|646.29|642.29|646.46|642.46|645.86|641.86|29
1621704930000|2021-05-22 17:35:30|646.28|642.28|646.32|642.32|646.33|642.33|646.14|642.14|29
1621704940000|2021-05-22 17:35:40|646.31|642.31|646.31|642.31|646.37|642.37|646.2|642.2|28
1621704950000|2021-05-22 17:35:50|646.36|642.36|646.75|642.75|646.84|642.84|646.26|642.26|29
1621704960000|2021-05-22 17:36:00|646.77|642.77|647.09|643.09|647.09|643.09|646.77|642.77|32
1621704970000|2021-05-22 17:36:10|647.12|643.12|647.06|643.06|647.16|643.16|646.93|642.93|28
1621704980000|2021-05-22 17:36:20|647.05|643.05|646.65|642.65|647.05|643.05|646.32|642.32|29
1621704990000|2021-05-22 17:36:30|646.66|642.66|647.71|643.71|647.71|643.71|646.65|642.65|29
1621705000000|2021-05-22 17:36:40|647.88|643.88|648.07|644.07|648.51|644.51|647.74|643.74|30
1621705010000|2021-05-22 17:36:50|648.09|644.09|647.51|643.51|648.09|644.09|647.44|643.44|37
1621705020000|2021-05-22 17:37:00|647.52|643.52|649.1|645.1|649.13|645.13|647.52|643.52|32
1621705030000|2021-05-22 17:37:10|649.12|645.12|649.24|645.24|650.1|646.1|649.11|645.11|34
1621705040000|2021-05-22 17:37:20|649.17|645.17|649.5|645.5|649.77|645.77|649.11|645.11|33
1621705050000|2021-05-22 17:37:30|649.49|645.49|648.56|644.56|649.49|645.49|648.54|644.54|33
1621705060000|2021-05-22 17:37:40|648.59|644.59|649.03|645.03|649.04|645.04|648.39|644.39|33
1621705070000|2021-05-22 17:37:50|649.05|645.05|648.87|644.87|649.06|645.06|648.83|644.83|35
1621705080000|2021-05-22 17:38:00|648.86|644.86|646.96|642.96|648.87|644.87|646.77|642.77|36
1621705090000|2021-05-22 17:38:10|646.91|642.91|646.58|642.58|646.92|642.92|646.58|642.58|29
1621705100000|2021-05-22 17:38:20|646.61|642.61|646.34|642.34|646.84|642.84|646.22|642.22|34
1621705110000|2021-05-22 17:38:30|646.41|642.41|646.37|642.37|646.51|642.51|646.17|642.17|31
1621705120000|2021-05-22 17:38:40|646.42|642.42|646.41|642.41|646.45|642.45|646.32|642.32|22
1621705130000|2021-05-22 17:38:50|646.42|642.42|647.3|643.3|647.36|643.36|646.42|642.42|22
1621705140000|2021-05-22 17:39:00|647.29|643.29|647.74|643.74|647.85|643.85|647.29|643.29|32
1621705150000|2021-05-22 17:39:10|647.75|643.75|647.54|643.54|647.75|643.75|647.27|643.27|26
1621705160000|2021-05-22 17:39:20|647.47|643.47|646.84|642.84|647.65|643.65|646.84|642.84|31
1621705170000|2021-05-22 17:39:30|646.85|642.85|646.81|642.81|647.2|643.2|646.79|642.79|31
1621705180000|2021-05-22 17:39:40|646.8|642.8|645.76|641.76|646.8|642.8|645.73|641.73|29
1621705190000|2021-05-22 17:39:50|645.81|641.81|645.92|641.92|645.97|641.97|645.77|641.77|26
1621705200000|2021-05-22 17:40:00|645.93|641.93|646.42|642.42|646.42|642.42|645.88|641.88|22
1621705210000|2021-05-22 17:40:10|646.46|642.46|645.73|641.73|646.46|642.46|645.71|641.71|29
1621705220000|2021-05-22 17:40:20|645.71|641.71|644.79|640.79|645.71|641.71|644.79|640.79|32
1621705230000|2021-05-22 17:40:30|644.9|640.9|644.55|640.55|645.2|641.2|644.53|640.53|30
1621705240000|2021-05-22 17:40:40|644.56|640.56|645.14|641.14|645.23|641.23|644.56|640.56|28
1621705250000|2021-05-22 17:40:50|645.22|641.22|647.11|643.11|647.31|643.31|645.22|641.22|30
1621705260000|2021-05-22 17:41:00|647.12|643.12|648.8|644.8|649.05|645.05|647.02|643.02|32
1621705270000|2021-05-22 17:41:10|648.64|644.64|648.7|644.7|648.7|644.7|648.22|644.22|34
1621705280000|2021-05-22 17:41:20|648.69|644.69|648.19|644.19|648.78|644.78|648.19|644.19|30
1621705290000|2021-05-22 17:41:30|648.23|644.23|647.96|643.96|648.23|644.23|647.96|643.96|34
1621705300000|2021-05-22 17:41:40|647.95|643.95|648.05|644.05|648.08|644.08|647.74|643.74|30
1621705310000|2021-05-22 17:41:50|648.03|644.03|647.95|643.95|648.03|644.03|647.69|643.69|26
1621705320000|2021-05-22 17:42:00|647.97|643.97|647.17|643.17|648.2|644.2|647|643|31
1621705330000|2021-05-22 17:42:10|647.02|643.02|647.16|643.16|647.2|643.2|646.71|642.71|31
1621705340000|2021-05-22 17:42:20|647.21|643.21|645.87|641.87|647.23|643.23|645.78|641.78|38
1621705350000|2021-05-22 17:42:30|645.88|641.88|645.95|641.95|646.08|642.08|645.71|641.71|32
1621705360000|2021-05-22 17:42:40|645.97|641.97|645.79|641.79|645.97|641.97|645.64|641.64|32
1621705370000|2021-05-22 17:42:50|645.78|641.78|645.86|641.86|646.11|642.11|645.78|641.78|32
1621705380000|2021-05-22 17:43:00|645.83|641.83|644.96|640.96|645.84|641.84|644.92|640.92|32
1621705390000|2021-05-22 17:43:10|645|641|645.14|641.14|645.32|641.32|644.9|640.9|33
1621705400000|2021-05-22 17:43:20|645.13|641.13|644.56|640.56|645.17|641.17|644.56|640.56|28
1621705410000|2021-05-22 17:43:30|644.22|640.22|645.03|641.03|645.08|641.08|644.21|640.21|36
1621705420000|2021-05-22 17:43:40|645.04|641.04|645.16|641.16|645.33|641.33|645.04|641.04|28
1621705430000|2021-05-22 17:43:50|644.97|640.97|643.66|639.66|644.97|640.97|643.63|639.63|38
1621705440000|2021-05-22 17:44:00|643.64|639.64|643.81|639.81|644.34|640.34|643.51|639.51|34
1621705450000|2021-05-22 17:44:10|643.8|639.8|643.23|639.23|643.81|639.81|643.06|639.06|34
1621705460000|2021-05-22 17:44:20|643.17|639.17|644.15|640.15|644.46|640.46|643.12|639.12|36
1621705470000|2021-05-22 17:44:30|644.17|640.17|643.8|639.8|644.17|640.17|643.67|639.67|31
1621705480000|2021-05-22 17:44:40|643.79|639.79|643.91|639.91|644.09|640.09|643.63|639.63|27
1621705490000|2021-05-22 17:44:50|643.85|639.85|644.09|640.09|644.09|640.09|643.73|639.73|24
1621705500000|2021-05-22 17:45:00|644.14|640.14|646.2|642.2|646.21|642.21|644.12|640.12|37
1621705510000|2021-05-22 17:45:10|646.22|642.22|645.77|641.77|646.27|642.27|645.61|641.61|31
1621705520000|2021-05-22 17:45:20|645.78|641.78|645.53|641.53|645.9|641.9|645.53|641.53|28
1621705530000|2021-05-22 17:45:30|645.54|641.54|646.16|642.16|646.3|642.3|645.54|641.54|31
1621705540000|2021-05-22 17:45:40|646.17|642.17|647.37|643.37|647.45|643.45|646.15|642.15|31
1621705550000|2021-05-22 17:45:50|647.43|643.43|649.37|645.37|649.37|645.37|647.41|643.41|35
1621705560000|2021-05-22 17:46:00|649.38|645.38|651.53|647.53|651.54|647.54|649.23|645.23|33
1621705570000|2021-05-22 17:46:10|651.52|647.52|651|647|651.52|647.52|650.47|646.47|35
1621705580000|2021-05-22 17:46:20|650.89|646.89|650.04|646.04|650.89|646.89|649.74|645.74|36
1621705590000|2021-05-22 17:46:30|650.01|646.01|649.25|645.25|650.03|646.03|648.75|644.75|31
1621705600000|2021-05-22 17:46:40|649.27|645.27|650.46|646.46|650.47|646.47|649.21|645.21|37
1621705610000|2021-05-22 17:46:50|650.38|646.38|650.87|646.87|650.87|646.87|650.34|646.34|26
1621705620000|2021-05-22 17:47:00|650.86|646.86|649.88|645.88|650.86|646.86|649.84|645.84|36
1621705630000|2021-05-22 17:47:10|649.82|645.82|649.36|645.36|650.04|646.04|649.27|645.27|35
1621705640000|2021-05-22 17:47:20|649.35|645.35|649.16|645.16|649.35|645.35|648.8|644.8|37
1621705650000|2021-05-22 17:47:30|649.17|645.17|649.67|645.67|649.85|645.85|649.07|645.07|32
1621705660000|2021-05-22 17:47:40|649.66|645.66|649.31|645.31|650.04|646.04|649.2|645.2|37
1621705670000|2021-05-22 17:47:50|649.33|645.33|649.01|645.01|649.33|645.33|649.01|645.01|38
1621705680000|2021-05-22 17:48:00|648.99|644.99|649.55|645.55|649.72|645.72|648.99|644.99|34
1621705690000|2021-05-22 17:48:10|649.48|645.48|649.34|645.34|649.53|645.53|649.33|645.33|20
1621705700000|2021-05-22 17:48:20|649.32|645.32|648.57|644.57|649.32|645.32|648.32|644.32|28
1621705710000|2021-05-22 17:48:30|648.64|644.64|648.51|644.51|648.64|644.64|648.44|644.44|25
1621705720000|2021-05-22 17:48:40|648.52|644.52|648.64|644.64|648.68|644.68|648.52|644.52|20
1621705730000|2021-05-22 17:48:50|648.65|644.65|649.89|645.89|649.89|645.89|648.64|644.64|28
1621705740000|2021-05-22 17:49:00|649.92|645.92|649.53|645.53|650.11|646.11|649.52|645.52|24
1621705750000|2021-05-22 17:49:10|649.52|645.52|649.51|645.51|649.59|645.59|649.46|645.46|27
1621705760000|2021-05-22 17:49:20|649.53|645.53|650.22|646.22|650.22|646.22|649.52|645.52|30
1621705770000|2021-05-22 17:49:30|650.13|646.13|649.7|645.7|650.28|646.28|649.7|645.7|29
1621705780000|2021-05-22 17:49:40|649.61|645.61|649.72|645.72|649.75|645.75|649.56|645.56|30
1621705790000|2021-05-22 17:49:50|649.69|645.69|650.43|646.43|650.43|646.43|649.69|645.69|29
1621705800000|2021-05-22 17:50:00|650.44|646.44|649.03|645.03|650.44|646.44|649.03|645.03|30
1621705810000|2021-05-22 17:50:10|649.02|645.02|646.56|642.56|649.02|645.02|646.56|642.56|36
1621705820000|2021-05-22 17:50:20|646.58|642.58|645.81|641.81|646.58|642.58|645.59|641.59|36
1621705830000|2021-05-22 17:50:30|645.95|641.95|646.09|642.09|646.32|642.32|645.94|641.94|34
1621705840000|2021-05-22 17:50:40|646.1|642.1|645.63|641.63|646.1|642.1|645.41|641.41|32
1621705850000|2021-05-22 17:50:50|645.64|641.64|644.61|640.61|645.98|641.98|644.61|640.61|33
1621705860000|2021-05-22 17:51:00|644.6|640.6|645.4|641.4|645.4|641.4|644.52|640.52|39
1621705870000|2021-05-22 17:51:10|645.38|641.38|645.54|641.54|645.54|641.54|644.85|640.85|35
1621705880000|2021-05-22 17:51:20|645.51|641.51|645.21|641.21|645.56|641.56|645.21|641.21|31
1621705890000|2021-05-22 17:51:30|645.19|641.19|643.95|639.95|645.27|641.27|643.87|639.87|34
1621705900000|2021-05-22 17:51:40|644.05|640.05|644.64|640.64|644.91|640.91|644.05|640.05|38
1621705910000|2021-05-22 17:51:50|644.71|640.71|645.21|641.21|645.23|641.23|644.68|640.68|32
1621705920000|2021-05-22 17:52:00|645.16|641.16|646.48|642.48|646.48|642.48|645.13|641.13|28
1621705930000|2021-05-22 17:52:10|646.57|642.57|646.91|642.91|647.57|643.57|646.44|642.44|36
1621705940000|2021-05-22 17:52:20|646.89|642.89|647.94|643.94|648|644|646.89|642.89|28
1621705950000|2021-05-22 17:52:30|647.8|643.8|647.03|643.03|647.8|643.8|647.02|643.02|32
1621705960000|2021-05-22 17:52:40|647.02|643.02|647.61|643.61|647.61|643.61|646.86|642.86|38
1621705970000|2021-05-22 17:52:50|647.51|643.51|648.29|644.29|648.29|644.29|647.51|643.51|28
1621705980000|2021-05-22 17:53:00|648.3|644.3|648.52|644.52|648.73|644.73|648.23|644.23|31
1621705990000|2021-05-22 17:53:10|648.49|644.49|648.15|644.15|648.49|644.49|648.11|644.11|32
1621706000000|2021-05-22 17:53:20|648.14|644.14|648.54|644.54|648.93|644.93|648.14|644.14|30
1621706010000|2021-05-22 17:53:30|648.58|644.58|648.59|644.59|648.63|644.63|648.36|644.36|32
1621706020000|2021-05-22 17:53:40|648.6|644.6|648.17|644.17|648.6|644.6|647.94|643.94|34
1621706030000|2021-05-22 17:53:50|648.13|644.13|647.99|643.99|648.19|644.19|647.99|643.99|29
1621706040000|2021-05-22 17:54:00|647.98|643.98|649.84|645.84|649.84|645.84|647.73|643.73|38
1621706050000|2021-05-22 17:54:10|649.69|645.69|649.36|645.36|649.8|645.8|649.27|645.27|33
1621706060000|2021-05-22 17:54:20|649.4|645.4|648.76|644.76|649.52|645.52|648.76|644.76|36
1621706070000|2021-05-22 17:54:30|648.75|644.75|648.93|644.93|648.99|644.99|648.69|644.69|34
1621706080000|2021-05-22 17:54:40|648.8|644.8|648.1|644.1|648.9|644.9|648.05|644.05|38
1621706090000|2021-05-22 17:54:50|648.16|644.16|648.14|644.14|648.64|644.64|647.99|643.99|34
1621706100000|2021-05-22 17:55:00|648.1|644.1|647.34|643.34|648.1|644.1|647.34|643.34|30
1621706110000|2021-05-22 17:55:10|647.1|643.1|647.22|643.22|647.29|643.29|647.03|643.03|34
1621706120000|2021-05-22 17:55:20|647.21|643.21|647.66|643.66|648.34|644.34|647.21|643.21|37
1621706130000|2021-05-22 17:55:30|647.62|643.62|647.72|643.72|647.86|643.86|647.57|643.57|36
1621706140000|2021-05-22 17:55:40|647.71|643.71|647.25|643.25|647.71|643.71|647.1|643.1|27
1621706150000|2021-05-22 17:55:50|647.27|643.27|646.89|642.89|647.27|643.27|646.89|642.89|26
1621706160000|2021-05-22 17:56:00|646.66|642.66|646.49|642.49|646.66|642.66|645.71|641.71|34
1621706170000|2021-05-22 17:56:10|646.5|642.5|646.4|642.4|646.77|642.77|646.26|642.26|32
1621706180000|2021-05-22 17:56:20|646.41|642.41|645.86|641.86|646.46|642.46|645.78|641.78|30
1621706190000|2021-05-22 17:56:30|645.88|641.88|645.32|641.32|645.89|641.89|645.25|641.25|35
1621706200000|2021-05-22 17:56:40|645.33|641.33|645.17|641.17|645.88|641.88|645.14|641.14|35
1621706210000|2021-05-22 17:56:50|645.06|641.06|645.04|641.04|645.13|641.13|644.61|640.61|36
1621706220000|2021-05-22 17:57:00|645.02|641.02|645.84|641.84|645.87|641.87|644.74|640.74|37
1621706230000|2021-05-22 17:57:10|645.82|641.82|645.23|641.23|645.94|641.94|645.23|641.23|34
1621706240000|2021-05-22 17:57:20|645.2|641.2|644.9|640.9|645.2|641.2|644.71|640.71|34
1621706250000|2021-05-22 17:57:30|644.72|640.72|646.09|642.09|646.09|642.09|644.72|640.72|29
1621706260000|2021-05-22 17:57:40|645.99|641.99|645.77|641.77|646.61|642.61|645.77|641.77|34
1621706270000|2021-05-22 17:57:50|645.72|641.72|646.98|642.98|647.07|643.07|645.72|641.72|36
1621706280000|2021-05-22 17:58:00|646.95|642.95|647.81|643.81|647.81|643.81|646.89|642.89|37
1621706290000|2021-05-22 17:58:10|647.89|643.89|649.06|645.06|649.22|645.22|647.8|643.8|23
1621706300000|2021-05-22 17:58:20|649.09|645.09|649.39|645.39|649.62|645.62|649.09|645.09|26
1621706310000|2021-05-22 17:58:30|650.14|646.14|649.11|645.11|650.21|646.21|649.08|645.08|31
1621706320000|2021-05-22 17:58:40|649.13|645.13|649.9|645.9|649.9|645.9|649.13|645.13|28
1621706330000|2021-05-22 17:58:50|649.91|645.91|650.27|646.27|650.28|646.28|649.91|645.91|29
1621706340000|2021-05-22 17:59:00|650.25|646.25|650.05|646.05|650.72|646.72|650.05|646.05|32
1621706350000|2021-05-22 17:59:10|650.06|646.06|649.57|645.57|650.06|646.06|649.4|645.4|32
1621706360000|2021-05-22 17:59:20|649.58|645.58|650.13|646.13|650.37|646.37|649.53|645.53|28
1621706370000|2021-05-22 17:59:30|650.14|646.14|650.17|646.17|650.26|646.26|650.13|646.13|28
1621706380000|2021-05-22 17:59:40|650.18|646.18|650.43|646.43|650.44|646.44|650.1|646.1|28
1621706390000|2021-05-22 17:59:50|650.38|646.38|649.94|645.94|650.39|646.39|649.94|645.94|21
1621706400000|2021-05-22 18:00:00|649.93|645.93|649.52|645.52|649.98|645.98|649.52|645.52|29
1621706410000|2021-05-22 18:00:10|649.5|645.5|649.18|645.18|649.57|645.57|649.16|645.16|23
1621706420000|2021-05-22 18:00:20|648.99|644.99|649.38|645.38|649.38|645.38|648.93|644.93|24
1621706430000|2021-05-22 18:00:30|649.34|645.34|650.32|646.32|650.42|646.42|649.29|645.29|26
1621706440000|2021-05-22 18:00:40|650.36|646.36|650.52|646.52|650.53|646.53|650.34|646.34|22
1621706450000|2021-05-22 18:00:50|650.54|646.54|650.86|646.86|650.89|646.89|650.54|646.54|23
1621706460000|2021-05-22 18:01:00|650.79|646.79|651.09|647.09|651.09|647.09|650.68|646.68|25
1621706470000|2021-05-22 18:01:10|651.08|647.08|651.5|647.5|651.66|647.66|651.07|647.07|26
1621706480000|2021-05-22 18:01:20|651.46|647.46|651.77|647.77|651.77|647.77|651.34|647.34|33
1621706490000|2021-05-22 18:01:30|651.73|647.73|651.85|647.85|652.39|648.39|651.73|647.73|29
1621706500000|2021-05-22 18:01:40|651.83|647.83|651.6|647.6|652.09|648.09|651.6|647.6|31
1621706510000|2021-05-22 18:01:50|651.62|647.62|651.67|647.67|651.68|647.68|651.55|647.55|26
1621706520000|2021-05-22 18:02:00|651.69|647.69|651.73|647.73|651.73|647.73|651.49|647.49|22
1621706530000|2021-05-22 18:02:10|651.99|647.99|652.05|648.05|652.22|648.22|651.97|647.97|26
1621706540000|2021-05-22 18:02:20|652.06|648.06|652.26|648.26|652.37|648.37|651.98|647.98|21
1621706550000|2021-05-22 18:02:30|652.33|648.33|652.31|648.31|652.44|648.44|652.11|648.11|25
1621706560000|2021-05-22 18:02:40|652.3|648.3|651.89|647.89|652.48|648.48|651.87|647.87|29
1621706570000|2021-05-22 18:02:50|652.16|648.16|652.1|648.1|652.57|648.57|652.08|648.08|32
1621706580000|2021-05-22 18:03:00|652.12|648.12|652.25|648.25|652.33|648.33|651.91|647.91|30
1621706590000|2021-05-22 18:03:10|652.22|648.22|652.21|648.21|652.36|648.36|652.21|648.21|22
1621706600000|2021-05-22 18:03:20|652|648|651.88|647.88|652|648|651.52|647.52|33
1621706610000|2021-05-22 18:03:30|651.85|647.85|651.56|647.56|652.1|648.1|651.51|647.51|36
1621706620000|2021-05-22 18:03:40|651.54|647.54|651.53|647.53|651.58|647.58|651.47|647.47|24
1621706630000|2021-05-22 18:03:50|651.52|647.52|651.7|647.7|652.05|648.05|651.52|647.52|31
1621706640000|2021-05-22 18:04:00|651.66|647.66|651.71|647.71|651.97|647.97|651.61|647.61|26
1621706650000|2021-05-22 18:04:10|651.7|647.7|651.68|647.68|651.73|647.73|651.68|647.68|15
1621706660000|2021-05-22 18:04:20|651.7|647.7|652.53|648.53|652.59|648.59|651.69|647.69|27
1621706670000|2021-05-22 18:04:30|652.54|648.54|652.05|648.05|652.54|648.54|652.02|648.02|30
1621706680000|2021-05-22 18:04:40|652.04|648.04|651.92|647.92|652.09|648.09|651.9|647.9|23
1621706690000|2021-05-22 18:04:50|651.88|647.88|651.85|647.85|651.88|647.88|651.76|647.76|23
1621706700000|2021-05-22 18:05:00|651.87|647.87|651.81|647.81|651.99|647.99|651.81|647.81|23
1621706710000|2021-05-22 18:05:10|651.8|647.8|650.94|646.94|651.8|647.8|650.92|646.92|27
1621706720000|2021-05-22 18:05:20|650.93|646.93|649.59|645.59|650.93|646.93|649.27|645.27|26
1621706730000|2021-05-22 18:05:30|649.6|645.6|649.75|645.75|649.77|645.77|649.45|645.45|24
1621706740000|2021-05-22 18:05:40|649.74|645.74|649.59|645.59|649.74|645.74|649.59|645.59|15
1621706750000|2021-05-22 18:05:50|649.53|645.53|648.6|644.6|649.53|645.53|648.43|644.43|28
1621706760000|2021-05-22 18:06:00|648.59|644.59|647.67|643.67|648.59|644.59|647.67|643.67|33
1621706770000|2021-05-22 18:06:10|647.68|643.68|648.11|644.11|648.58|644.58|647.67|643.67|32
1621706780000|2021-05-22 18:06:20|648.12|644.12|647.14|643.14|648.16|644.16|646.91|642.91|31
1621706790000|2021-05-22 18:06:30|647.12|643.12|646.65|642.65|647.25|643.25|646.52|642.52|27
1621706800000|2021-05-22 18:06:40|646.67|642.67|646.26|642.26|646.71|642.71|646.26|642.26|32
1621706810000|2021-05-22 18:06:50|646.27|642.27|645.72|641.72|646.27|642.27|645.71|641.71|31
1621706820000|2021-05-22 18:07:00|645.71|641.71|644.74|640.74|645.73|641.73|644.55|640.55|34
1621706830000|2021-05-22 18:07:10|644.75|640.75|644.83|640.83|645.12|641.12|644.6|640.6|30
1621706840000|2021-05-22 18:07:20|644.76|640.76|643.86|639.86|644.76|640.76|643.81|639.81|32
1621706850000|2021-05-22 18:07:30|643.89|639.89|644.1|640.1|644.3|640.3|643.85|639.85|30
1621706860000|2021-05-22 18:07:40|644.2|640.2|643.94|639.94|644.29|640.29|643.8|639.8|36
1621706870000|2021-05-22 18:07:50|643.95|639.95|644.62|640.62|644.62|640.62|643.89|639.89|31
1621706880000|2021-05-22 18:08:00|644.64|640.64|644.76|640.76|645.33|641.33|644.57|640.57|34
1621706890000|2021-05-22 18:08:10|644.68|640.68|643.8|639.8|645|641|643.79|639.79|31
1621706900000|2021-05-22 18:08:20|643.82|639.82|643.56|639.56|643.9|639.9|643.5|639.5|30
1621706910000|2021-05-22 18:08:30|643.54|639.54|643.65|639.65|643.92|639.92|643.54|639.54|37
1621706920000|2021-05-22 18:08:40|643.64|639.64|643.79|639.79|643.79|639.79|643.32|639.32|34
1621706930000|2021-05-22 18:08:50|643.91|639.91|643.26|639.26|644|640|643.24|639.24|34
1621706940000|2021-05-22 18:09:00|643.22|639.22|643.15|639.15|643.22|639.22|642.32|638.32|29
1621706950000|2021-05-22 18:09:10|643.16|639.16|642.43|638.43|643.33|639.33|642.43|638.43|33
1621706960000|2021-05-22 18:09:20|642.42|638.42|642.65|638.65|642.65|638.65|642.33|638.33|30
1621706970000|2021-05-22 18:09:30|642.64|638.64|644.61|640.61|644.92|640.92|642.64|638.64|39
1621706980000|2021-05-22 18:09:40|644.43|640.43|644.09|640.09|644.43|640.43|644|640|27
1621706990000|2021-05-22 18:09:50|644.07|640.07|644.58|640.58|644.84|640.84|644.06|640.06|33
1621707000000|2021-05-22 18:10:00|644.43|640.43|644.81|640.81|644.81|640.81|644.3|640.3|32
1621707010000|2021-05-22 18:10:10|644.82|640.82|644.08|640.08|645.06|641.06|644.02|640.02|30
1621707020000|2021-05-22 18:10:20|644.07|640.07|643.48|639.48|644.07|640.07|643.08|639.08|34
1621707030000|2021-05-22 18:10:30|643.47|639.47|643.05|639.05|643.5|639.5|642.99|638.99|36
1621707040000|2021-05-22 18:10:40|643.04|639.04|643.3|639.3|643.3|639.3|642.91|638.91|30
1621707050000|2021-05-22 18:10:50|643.26|639.26|644.41|640.41|644.49|640.49|643.16|639.16|34
1621707060000|2021-05-22 18:11:00|644.46|640.46|644.69|640.69|645.02|641.02|644.46|640.46|28
1621707070000|2021-05-22 18:11:10|644.7|640.7|643.83|639.83|644.81|640.81|643.62|639.62|35
1621707080000|2021-05-22 18:11:20|643.84|639.84|643.98|639.98|643.99|639.99|643.47|639.47|35
1621707090000|2021-05-22 18:11:30|643.94|639.94|643.36|639.36|643.94|639.94|643.35|639.35|24
1621707100000|2021-05-22 18:11:40|643.37|639.37|643.37|639.37|643.39|639.39|643.19|639.19|28
1621707110000|2021-05-22 18:11:50|643.4|639.4|644.61|640.61|644.74|640.74|643.4|639.4|29
1621707120000|2021-05-22 18:12:00|644.58|640.58|645.34|641.34|645.34|641.34|644.52|640.52|26
1621707130000|2021-05-22 18:12:10|645.33|641.33|644.86|640.86|645.33|641.33|644.86|640.86|19
1621707140000|2021-05-22 18:12:20|644.89|640.89|646.39|642.39|646.66|642.66|644.89|640.89|32
1621707150000|2021-05-22 18:12:30|646.4|642.4|646.81|642.81|646.87|642.87|646.14|642.14|30
1621707160000|2021-05-22 18:12:40|646.78|642.78|647.88|643.88|647.91|643.91|646.78|642.78|36
1621707170000|2021-05-22 18:12:50|647.89|643.89|648.44|644.44|648.44|644.44|647.72|643.72|32
1621707180000|2021-05-22 18:13:00|648.49|644.49|649.84|645.84|649.9|645.9|648.43|644.43|34
1621707190000|2021-05-22 18:13:10|649.72|645.72|649.97|645.97|650.14|646.14|649.63|645.63|29
1621707200000|2021-05-22 18:13:20|649.91|645.91|649.9|645.9|650.16|646.16|649.84|645.84|24
1621707210000|2021-05-22 18:13:30|649.84|645.84|649.91|645.91|650.07|646.07|649.32|645.32|32
1621707220000|2021-05-22 18:13:40|649.89|645.89|650.1|646.1|650.13|646.13|649.55|645.55|36
1621707230000|2021-05-22 18:13:50|650.06|646.06|650.08|646.08|650.11|646.11|649.53|645.53|28
1621707240000|2021-05-22 18:14:00|650.1|646.1|649.64|645.64|650.1|646.1|649.4|645.4|27
1621707250000|2021-05-22 18:14:10|649.62|645.62|649.81|645.81|649.81|645.81|649.18|645.18|34
1621707260000|2021-05-22 18:14:20|649.84|645.84|649.93|645.93|649.96|645.96|649.69|645.69|32
1621707270000|2021-05-22 18:14:30|649.98|645.98|650.25|646.25|650.33|646.33|649.97|645.97|27
1621707280000|2021-05-22 18:14:40|650.22|646.22|650.98|646.98|650.99|646.99|650.22|646.22|30
1621707290000|2021-05-22 18:14:50|650.99|646.99|651.38|647.38|651.65|647.65|650.99|646.99|27
1621707300000|2021-05-22 18:15:00|651.39|647.39|651.1|647.1|651.44|647.44|651.09|647.09|30
1621707310000|2021-05-22 18:15:10|651.11|647.11|651.18|647.18|651.31|647.31|651.11|647.11|28
1621707320000|2021-05-22 18:15:20|651.2|647.2|651.29|647.29|651.65|647.65|651.18|647.18|32
1621707330000|2021-05-22 18:15:30|651.3|647.3|650.46|646.46|651.3|647.3|650.43|646.43|34
1621707340000|2021-05-22 18:15:40|650.43|646.43|650.3|646.3|650.49|646.49|650.27|646.27|28
1621707350000|2021-05-22 18:15:50|650.28|646.28|650.14|646.14|650.28|646.28|650.11|646.11|30
1621707360000|2021-05-22 18:16:00|650.17|646.17|650.8|646.8|650.8|646.8|650.11|646.11|34
1621707370000|2021-05-22 18:16:10|650.78|646.78|650.95|646.95|651.02|647.02|650.76|646.76|29
1621707380000|2021-05-22 18:16:20|650.96|646.96|651.31|647.31|651.31|647.31|650.79|646.79|29
1621707390000|2021-05-22 18:16:30|651.33|647.33|651.15|647.15|651.46|647.46|651.12|647.12|27
1621707400000|2021-05-22 18:16:40|651.12|647.12|651.44|647.44|651.48|647.48|651.11|647.11|26
1621707410000|2021-05-22 18:16:50|651.45|647.45|650.76|646.76|651.76|647.76|650.75|646.75|27
1621707420000|2021-05-22 18:17:00|650.77|646.77|651.12|647.12|651.17|647.17|650.77|646.77|30
1621707430000|2021-05-22 18:17:10|651.13|647.13|650.31|646.31|651.23|647.23|650.31|646.31|24
1621707440000|2021-05-22 18:17:20|650.22|646.22|650.19|646.19|650.41|646.41|650.02|646.02|34
1621707450000|2021-05-22 18:17:30|650.22|646.22|649.56|645.56|650.27|646.27|649.56|645.56|31
1621707460000|2021-05-22 18:17:40|649.57|645.57|649.01|645.01|649.7|645.7|648.96|644.96|35
1621707470000|2021-05-22 18:17:50|648.97|644.97|648.69|644.69|648.97|644.97|648.64|644.64|35
1621707480000|2021-05-22 18:18:00|648.65|644.65|648.41|644.41|648.7|644.7|648.33|644.33|32
1621707490000|2021-05-22 18:18:10|648.37|644.37|648.33|644.33|648.39|644.39|648.29|644.29|24
1621707500000|2021-05-22 18:18:20|648.35|644.35|648.35|644.35|648.66|644.66|648.33|644.33|29
1621707510000|2021-05-22 18:18:30|648.33|644.33|647.74|643.74|648.33|644.33|647.74|643.74|22
1621707520000|2021-05-22 18:18:40|647.36|643.36|647.56|643.56|647.56|643.56|647.32|643.32|19
1621707530000|2021-05-22 18:18:50|647.57|643.57|647.14|643.14|647.61|643.61|647.12|643.12|22
1621707540000|2021-05-22 18:19:00|646.81|642.81|647.68|643.68|647.68|643.68|646.81|642.81|27
1621707550000|2021-05-22 18:19:10|647.71|643.71|649.53|645.53|649.8|645.8|647.71|643.71|32
1621707560000|2021-05-22 18:19:20|649.76|645.76|649.73|645.73|649.89|645.89|649.63|645.63|27
1621707570000|2021-05-22 18:19:30|649.58|645.58|649.73|645.73|649.88|645.88|649.58|645.58|23
1621707580000|2021-05-22 18:19:40|649.83|645.83|649.36|645.36|649.83|645.83|648.93|644.93|33
1621707590000|2021-05-22 18:19:50|649.44|645.44|650.04|646.04|650.06|646.06|649.37|645.37|29
1621707600000|2021-05-22 18:20:00|650.09|646.09|650.16|646.16|650.25|646.25|650.08|646.08|23
1621707610000|2021-05-22 18:20:10|650.19|646.19|651.32|647.32|651.56|647.56|650.17|646.17|36
1621707620000|2021-05-22 18:20:20|651.29|647.29|651.19|647.19|651.51|647.51|651.18|647.18|28
1621707630000|2021-05-22 18:20:30|651.17|647.17|650.8|646.8|651.17|647.17|650.62|646.62|24
1621707640000|2021-05-22 18:20:40|650.82|646.82|650.46|646.46|650.82|646.82|650.25|646.25|24
1621707650000|2021-05-22 18:20:50|650.49|646.49|650.55|646.55|650.69|646.69|650.3|646.3|24
1621707660000|2021-05-22 18:21:00|650.61|646.61|650.72|646.72|650.73|646.73|650.5|646.5|29
1621707670000|2021-05-22 18:21:10|650.7|646.7|650.26|646.26|650.86|646.86|650.16|646.16|30
1621707680000|2021-05-22 18:21:20|650.16|646.16|650.1|646.1|650.17|646.17|650.08|646.08|21
1621707690000|2021-05-22 18:21:30|650.08|646.08|648.95|644.95|650.08|646.08|648.3|644.3|38
1621707700000|2021-05-22 18:21:40|648.91|644.91|648.9|644.9|648.96|644.96|648.84|644.84|29
1621707710000|2021-05-22 18:21:50|648.6|644.6|648.18|644.18|648.6|644.6|648.09|644.09|20
1621707720000|2021-05-22 18:22:00|648.19|644.19|647.4|643.4|648.22|644.22|647.38|643.38|30
1621707730000|2021-05-22 18:22:10|647.39|643.39|647.47|643.47|647.64|643.64|647.39|643.39|26
1621707740000|2021-05-22 18:22:20|647.48|643.48|647.43|643.43|647.53|643.53|647.43|643.43|21
1621707750000|2021-05-22 18:22:30|647.44|643.44|647.34|643.34|647.44|643.44|647.09|643.09|26
1621707760000|2021-05-22 18:22:40|647.35|643.35|648.1|644.1|648.1|644.1|647.31|643.31|25
1621707770000|2021-05-22 18:22:50|648.17|644.17|647.43|643.43|648.47|644.47|647.43|643.43|35
1621707780000|2021-05-22 18:23:00|647.44|643.44|648|644|648|644|647.44|643.44|25
1621707790000|2021-05-22 18:23:10|648.02|644.02|648.24|644.24|648.86|644.86|648.02|644.02|27
1621707800000|2021-05-22 18:23:20|648.25|644.25|647.37|643.37|648.25|644.25|647.37|643.37|28
1621707810000|2021-05-22 18:23:30|647.34|643.34|647.12|643.12|647.34|643.34|647.02|643.02|26
1621707820000|2021-05-22 18:23:40|647.11|643.11|647.47|643.47|647.47|643.47|646.72|642.72|31
1621707830000|2021-05-22 18:23:50|647.56|643.56|647.54|643.54|648.4|644.4|647.54|643.54|35
1621707840000|2021-05-22 18:24:00|647.5|643.5|647.15|643.15|647.53|643.53|647.13|643.13|36
1621707850000|2021-05-22 18:24:10|647.16|643.16|646.58|642.58|647.18|643.18|646.58|642.58|28
1621707860000|2021-05-22 18:24:20|646.57|642.57|646.54|642.54|646.6|642.6|646.33|642.33|28
1621707870000|2021-05-22 18:24:30|646.53|642.53|646.08|642.08|646.54|642.54|646|642|25
1621707880000|2021-05-22 18:24:40|646.05|642.05|645.83|641.83|646.08|642.08|645.74|641.74|23
1621707890000|2021-05-22 18:24:50|645.84|641.84|645.3|641.3|645.87|641.87|645.26|641.26|26
1621707900000|2021-05-22 18:25:00|645.29|641.29|645.43|641.43|645.43|641.43|645.24|641.24|27
1621707910000|2021-05-22 18:25:10|645.5|641.5|645.86|641.86|646.04|642.04|645.14|641.14|27
1621707920000|2021-05-22 18:25:20|645.88|641.88|645|641|645.91|641.91|644.84|640.84|35
1621707930000|2021-05-22 18:25:30|644.97|640.97|644.95|640.95|644.99|640.99|644.94|640.94|21
1621707940000|2021-05-22 18:25:40|644.93|640.93|644.46|640.46|644.94|640.94|644.46|640.46|19
1621707950000|2021-05-22 18:25:50|644.44|640.44|644.82|640.82|644.82|640.82|644.44|640.44|30
1621707960000|2021-05-22 18:26:00|644.84|640.84|645.92|641.92|645.95|641.95|644.82|640.82|32
1621707970000|2021-05-22 18:26:10|645.85|641.85|644.39|640.39|645.85|641.85|644.27|640.27|38
1621707980000|2021-05-22 18:26:20|644.38|640.38|644.63|640.63|644.85|640.85|644.19|640.19|31
1621707990000|2021-05-22 18:26:30|644.71|640.71|643.94|639.94|644.72|640.72|643.93|639.93|32
1621708000000|2021-05-22 18:26:40|644.01|640.01|644.16|640.16|644.74|640.74|643.77|639.77|34
1621708010000|2021-05-22 18:26:50|644.18|640.18|644.42|640.42|644.49|640.49|644.17|640.17|19
1621708020000|2021-05-22 18:27:00|644.57|640.57|644.34|640.34|644.59|640.59|644.07|640.07|26
1621708030000|2021-05-22 18:27:10|644.33|640.33|644.13|640.13|644.47|640.47|644.08|640.08|28
1621708040000|2021-05-22 18:27:20|644.12|640.12|645.16|641.16|645.25|641.25|644.12|640.12|32
1621708050000|2021-05-22 18:27:30|645.21|641.21|645.95|641.95|645.97|641.97|645.17|641.17|33
1621708060000|2021-05-22 18:27:40|645.92|641.92|647.53|643.53|647.54|643.54|645.79|641.79|28
1621708070000|2021-05-22 18:27:50|647.65|643.65|648.1|644.1|648.38|644.38|647.58|643.58|35
1621708080000|2021-05-22 18:28:00|648.11|644.11|649.39|645.39|649.39|645.39|647.95|643.95|29
1621708090000|2021-05-22 18:28:10|649.37|645.37|648.79|644.79|649.47|645.47|648.79|644.79|29
1621708100000|2021-05-22 18:28:20|648.7|644.7|648.48|644.48|648.71|644.71|648.36|644.36|34
1621708110000|2021-05-22 18:28:30|648.4|644.4|648.3|644.3|648.53|644.53|648.25|644.25|28
1621708120000|2021-05-22 18:28:40|648.28|644.28|648.37|644.37|648.56|644.56|648.28|644.28|27
1621708130000|2021-05-22 18:28:50|648.31|644.31|647.93|643.93|648.31|644.31|647.87|643.87|30
1621708140000|2021-05-22 18:29:00|647.91|643.91|646.95|642.95|648.1|644.1|646.86|642.86|30
1621708150000|2021-05-22 18:29:10|647.11|643.11|645.92|641.92|647.45|643.45|645.92|641.92|34
1621708160000|2021-05-22 18:29:20|645.94|641.94|645.02|641.02|646.16|642.16|644.99|640.99|38
1621708170000|2021-05-22 18:29:30|645.01|641.01|644.92|640.92|645.06|641.06|644.81|640.81|27
1621708180000|2021-05-22 18:29:40|644.91|640.91|644.61|640.61|644.91|640.91|644.6|640.6|27
1621708190000|2021-05-22 18:29:50|644.63|640.63|644.57|640.57|644.7|640.7|644.52|640.52|25
1621708200000|2021-05-22 18:30:00|644.6|640.6|645.36|641.36|645.36|641.36|644.6|640.6|32
1621708210000|2021-05-22 18:30:10|645.3|641.3|644.98|640.98|645.32|641.32|644.54|640.54|32
1621708220000|2021-05-22 18:30:20|644.94|640.94|644.52|640.52|644.94|640.94|644.52|640.52|30
1621708230000|2021-05-22 18:30:30|644.51|640.51|644.27|640.27|644.56|640.56|644.22|640.22|34
1621708240000|2021-05-22 18:30:40|644.26|640.26|644.06|640.06|644.28|640.28|644.06|640.06|24
1621708250000|2021-05-22 18:30:50|644.05|640.05|644.54|640.54|644.56|640.56|643.99|639.99|31
1621708260000|2021-05-22 18:31:00|644.58|640.58|644.13|640.13|644.58|640.58|644.13|640.13|27
1621708270000|2021-05-22 18:31:10|644.11|640.11|643.58|639.58|644.12|640.12|643.4|639.4|29
1621708280000|2021-05-22 18:31:20|643.55|639.55|642.9|638.9|643.55|639.55|642.8|638.8|30
1621708290000|2021-05-22 18:31:30|642.88|638.88|642.66|638.66|642.89|638.89|642.6|638.6|33
1621708300000|2021-05-22 18:31:40|642.64|638.64|642.9|638.9|643.08|639.08|642.59|638.59|26
1621708310000|2021-05-22 18:31:50|642.95|638.95|642.22|638.22|642.95|638.95|642.22|638.22|32
1621708320000|2021-05-22 18:32:00|642.23|638.23|642.72|638.72|642.75|638.75|642.21|638.21|25
1621708330000|2021-05-22 18:32:10|642.69|638.69|643.05|639.05|643.1|639.1|642.69|638.69|30
1621708340000|2021-05-22 18:32:20|643.06|639.06|643.78|639.78|643.96|639.96|643.06|639.06|31
1621708350000|2021-05-22 18:32:30|643.7|639.7|644.47|640.47|644.51|640.51|643.7|639.7|29
1621708360000|2021-05-22 18:32:40|644.49|640.49|644.98|640.98|644.98|640.98|644.45|640.45|36
1621708370000|2021-05-22 18:32:50|644.99|640.99|645.72|641.72|645.95|641.95|644.99|640.99|34
1621708380000|2021-05-22 18:33:00|645.7|641.7|645.3|641.3|645.7|641.7|645.3|641.3|33
1621708390000|2021-05-22 18:33:10|645.2|641.2|645.46|641.46|645.46|641.46|645.18|641.18|30
1621708400000|2021-05-22 18:33:20|645.7|641.7|646.88|642.88|646.98|642.98|645.5|641.5|31
1621708410000|2021-05-22 18:33:30|646.89|642.89|646.87|642.87|646.9|642.9|646.09|642.09|35
1621708420000|2021-05-22 18:33:40|646.61|642.61|647.87|643.87|647.87|643.87|646.05|642.05|30
1621708430000|2021-05-22 18:33:50|647.82|643.82|649|645|649|645|647.77|643.77|25
1621708440000|2021-05-22 18:34:00|649.01|645.01|649.38|645.38|649.81|645.81|649.01|645.01|31
1621708450000|2021-05-22 18:34:10|649.39|645.39|649.52|645.52|649.72|645.72|649.38|645.38|32
1621708460000|2021-05-22 18:34:20|649.51|645.51|648.9|644.9|649.55|645.55|648.86|644.86|26
1621708470000|2021-05-22 18:34:30|648.83|644.83|649.21|645.21|649.24|645.24|648.57|644.57|36
1621708480000|2021-05-22 18:34:40|649.2|645.2|650.31|646.31|650.31|646.31|649.06|645.06|24
1621708490000|2021-05-22 18:34:50|650.38|646.38|650.39|646.39|650.66|646.66|650.38|646.38|32
1621708500000|2021-05-22 18:35:00|650.38|646.38|650.67|646.67|650.68|646.68|650.38|646.38|26
1621708510000|2021-05-22 18:35:10|650.66|646.66|651.23|647.23|651.29|647.29|650.66|646.66|21
1621708520000|2021-05-22 18:35:20|651.24|647.24|651.48|647.48|651.49|647.49|651.18|647.18|21
1621708530000|2021-05-22 18:35:30|651.49|647.49|651.21|647.21|651.92|647.92|650.96|646.96|29
1621708540000|2021-05-22 18:35:40|651.18|647.18|650.93|646.93|651.29|647.29|650.93|646.93|25
1621708550000|2021-05-22 18:35:50|650.95|646.95|650.36|646.36|650.95|646.95|650.36|646.36|31
1621708560000|2021-05-22 18:36:00|650.35|646.35|650.3|646.3|650.86|646.86|650.26|646.26|36
1621708570000|2021-05-22 18:36:10|650.08|646.08|649.79|645.79|650.52|646.52|649.55|645.55|31
1621708580000|2021-05-22 18:36:20|649.74|645.74|649.54|645.54|649.75|645.75|649.38|645.38|31
1621708590000|2021-05-22 18:36:30|649.55|645.55|648.98|644.98|649.63|645.63|648.91|644.91|32
1621708600000|2021-05-22 18:36:40|648.97|644.97|649.01|645.01|649.01|645.01|648.72|644.72|22
1621708610000|2021-05-22 18:36:50|649.13|645.13|648|644|649.14|645.14|648|644|31
1621708620000|2021-05-22 18:37:00|647.99|643.99|647.6|643.6|648.04|644.04|647.59|643.59|25
1621708630000|2021-05-22 18:37:10|647.59|643.59|648.55|644.55|648.55|644.55|647.24|643.24|34
1621708640000|2021-05-22 18:37:20|648.65|644.65|648.48|644.48|648.99|644.99|648.44|644.44|32
1621708650000|2021-05-22 18:37:30|648.53|644.53|648.81|644.81|648.88|644.88|648.5|644.5|35
1621708660000|2021-05-22 18:37:40|648.83|644.83|649.57|645.57|649.57|645.57|648.77|644.77|32
1621708670000|2021-05-22 18:37:50|649.56|645.56|649.82|645.82|650.14|646.14|649.49|645.49|32
1621708680000|2021-05-22 18:38:00|649.81|645.81|651.57|647.57|651.85|647.85|649.71|645.71|34
1621708690000|2021-05-22 18:38:10|651.58|647.58|651.46|647.46|651.73|647.73|651.46|647.46|32
1621708700000|2021-05-22 18:38:20|651.42|647.42|652.01|648.01|652.15|648.15|651.38|647.38|33
1621708710000|2021-05-22 18:38:30|652|648|652.14|648.14|652.23|648.23|651.84|647.84|31
1621708720000|2021-05-22 18:38:40|652.15|648.15|652.22|648.22|652.26|648.26|651.96|647.96|23
1621708730000|2021-05-22 18:38:50|652.21|648.21|652.33|648.33|652.34|648.34|652.19|648.19|25
1621708740000|2021-05-22 18:39:00|652.26|648.26|651.46|647.46|652.26|648.26|651.32|647.32|34
1621708750000|2021-05-22 18:39:10|651.35|647.35|650.34|646.34|651.35|647.35|650.17|646.17|32
1621708760000|2021-05-22 18:39:20|650.43|646.43|650.37|646.37|650.72|646.72|650.37|646.37|32
1621708770000|2021-05-22 18:39:30|650.36|646.36|650.17|646.17|650.4|646.4|650.14|646.14|28
1621708780000|2021-05-22 18:39:40|650.15|646.15|650.01|646.01|650.15|646.15|649.99|645.99|28
1621708790000|2021-05-22 18:39:50|649.99|645.99|648.67|644.67|650.03|646.03|648.65|644.65|29
1621708800000|2021-05-22 18:40:00|648.65|644.65|648.36|644.36|648.65|644.65|648.26|644.26|32
1621708810000|2021-05-22 18:40:10|648.35|644.35|647.87|643.87|648.35|644.35|647.7|643.7|33
1621708820000|2021-05-22 18:40:20|647.89|643.89|647.94|643.94|647.98|643.98|647.76|643.76|31
1621708830000|2021-05-22 18:40:30|647.95|643.95|646.81|642.81|648.26|644.26|646.47|642.47|38
1621708840000|2021-05-22 18:40:40|646.82|642.82|646.77|642.77|647.1|643.1|646.73|642.73|35
1621708850000|2021-05-22 18:40:50|646.74|642.74|645.54|641.54|646.77|642.77|645.47|641.47|30
1621708860000|2021-05-22 18:41:00|645.55|641.55|646.08|642.08|646.21|642.21|645.53|641.53|35
1621708870000|2021-05-22 18:41:10|646.05|642.05|646.51|642.51|646.51|642.51|645.89|641.89|27
1621708880000|2021-05-22 18:41:20|646.52|642.52|645.74|641.74|646.63|642.63|645.7|641.7|30
1621708890000|2021-05-22 18:41:30|645.71|641.71|645.22|641.22|645.94|641.94|645.16|641.16|33
1621708900000|2021-05-22 18:41:40|645.16|641.16|644.12|640.12|645.2|641.2|644.12|640.12|30
1621708910000|2021-05-22 18:41:50|644.09|640.09|644.32|640.32|644.7|640.7|644.02|640.02|35
1621708920000|2021-05-22 18:42:00|644.31|640.31|643.97|639.97|644.31|640.31|643.68|639.68|31
1621708930000|2021-05-22 18:42:10|643.98|639.98|643.47|639.47|643.98|639.98|643.47|639.47|29
1621708940000|2021-05-22 18:42:20|643.48|639.48|644.25|640.25|644.25|640.25|643.01|639.01|35
1621708950000|2021-05-22 18:42:30|644.23|640.23|643.28|639.28|644.27|640.27|643.2|639.2|32
1621708960000|2021-05-22 18:42:40|643.3|639.3|643.09|639.09|643.3|639.3|643.03|639.03|28
1621708970000|2021-05-22 18:42:50|643.1|639.1|642.79|638.79|643.1|639.1|642.6|638.6|29
1621708980000|2021-05-22 18:43:00|642.78|638.78|643.08|639.08|643.68|639.68|642.77|638.77|27
1621708990000|2021-05-22 18:43:10|643.04|639.04|643.05|639.05|643.06|639.06|642.68|638.68|32
1621709000000|2021-05-22 18:43:20|643|639|642.97|638.97|643.11|639.11|642.91|638.91|29
1621709010000|2021-05-22 18:43:30|643|639|642.8|638.8|643.11|639.11|642.69|638.69|36
1621709020000|2021-05-22 18:43:40|642.78|638.78|642.37|638.37|642.78|638.78|642.36|638.36|29
1621709030000|2021-05-22 18:43:50|642.36|638.36|642.38|638.38|642.42|638.42|642.36|638.36|12
1621709040000|2021-05-22 18:44:00|642.37|638.37|643.08|639.08|643.14|639.14|642.36|638.36|32
1621709050000|2021-05-22 18:44:10|643.12|639.12|643.68|639.68|643.78|639.78|643.12|639.12|30
1621709060000|2021-05-22 18:44:20|643.69|639.69|643.29|639.29|644.01|640.01|643.29|639.29|31
1621709070000|2021-05-22 18:44:30|643.35|639.35|643.64|639.64|643.64|639.64|643.32|639.32|27
1621709080000|2021-05-22 18:44:40|643.65|639.65|644.09|640.09|644.11|640.11|643.65|639.65|28
1621709090000|2021-05-22 18:44:50|644.08|640.08|643.85|639.85|644.14|640.14|643.61|639.61|27
1621709100000|2021-05-22 18:45:00|643.8|639.8|645.84|641.84|645.84|641.84|643.8|639.8|33
1621709110000|2021-05-22 18:45:10|645.91|641.91|646.68|642.68|646.71|642.71|645.91|641.91|31
1621709120000|2021-05-22 18:45:20|646.63|642.63|647.18|643.18|647.52|643.52|646.59|642.59|30
1621709130000|2021-05-22 18:45:30|647.22|643.22|647.86|643.86|647.86|643.86|647.08|643.08|31
1621709140000|2021-05-22 18:45:40|647.82|643.82|648.23|644.23|648.35|644.35|647.82|643.82|34
1621709150000|2021-05-22 18:45:50|648.22|644.22|648.09|644.09|648.24|644.24|648.05|644.05|26
1621709160000|2021-05-22 18:46:00|648.1|644.1|648.63|644.63|648.66|644.66|648.09|644.09|24
1621709170000|2021-05-22 18:46:10|648.64|644.64|649.28|645.28|649.85|645.85|648.64|644.64|27
1621709180000|2021-05-22 18:46:20|649.17|645.17|649.97|645.97|649.97|645.97|649.17|645.17|25
1621709190000|2021-05-22 18:46:30|649.98|645.98|650.06|646.06|650.14|646.14|649.96|645.96|19
1621709200000|2021-05-22 18:46:40|650.07|646.07|650.23|646.23|650.27|646.27|650.07|646.07|20
1621709210000|2021-05-22 18:46:50|650.26|646.26|650.29|646.29|650.58|646.58|650.26|646.26|23
1621709220000|2021-05-22 18:47:00|650.3|646.3|650.29|646.29|650.3|646.3|650.27|646.27|20
1621709230000|2021-05-22 18:47:10|650.35|646.35|650.76|646.76|650.82|646.82|650.35|646.35|22
1621709240000|2021-05-22 18:47:20|650.77|646.77|651.05|647.05|651.07|647.07|650.75|646.75|22
1621709250000|2021-05-22 18:47:30|651.04|647.04|650.34|646.34|651.06|647.06|650.12|646.12|29
1621709260000|2021-05-22 18:47:40|650.35|646.35|650.83|646.83|650.84|646.84|650.33|646.33|25
1621709270000|2021-05-22 18:47:50|651.06|647.06|650.59|646.59|651.08|647.08|650.55|646.55|26
1621709280000|2021-05-22 18:48:00|650.67|646.67|651|647|651|647|650.6|646.6|27
1621709290000|2021-05-22 18:48:10|651.01|647.01|651.99|647.99|652.07|648.07|651.01|647.01|30
1621709300000|2021-05-22 18:48:20|652|648|652.06|648.06|652.27|648.27|651.89|647.89|30
1621709310000|2021-05-22 18:48:30|651.92|647.92|652.05|648.05|652.05|648.05|651.85|647.85|23
1621709320000|2021-05-22 18:48:40|652.1|648.1|652.41|648.41|652.46|648.46|652.03|648.03|33
1621709330000|2021-05-22 18:48:50|652.39|648.39|651.79|647.79|652.44|648.44|651.39|647.39|34
1621709340000|2021-05-22 18:49:00|651.83|647.83|652.28|648.28|652.36|648.36|651.8|647.8|34
1621709350000|2021-05-22 18:49:10|652.29|648.29|652.19|648.19|652.31|648.31|652.19|648.19|16
1621709360000|2021-05-22 18:49:20|652.21|648.21|652.28|648.28|652.31|648.31|652.18|648.18|22
1621709370000|2021-05-22 18:49:30|652.26|648.26|652.25|648.25|652.26|648.26|652.25|648.25|6
1621709380000|2021-05-22 18:49:40|652.22|648.22|651.16|647.16|652.23|648.23|651.15|647.15|31
1621709390000|2021-05-22 18:49:50|651.21|647.21|651.14|647.14|651.28|647.28|651.09|647.09|24
1621709400000|2021-05-22 18:50:00|651.09|647.09|650.89|646.89|651.13|647.13|650.33|646.33|31
1621709410000|2021-05-22 18:50:10|650.88|646.88|652.09|648.09|652.18|648.18|650.88|646.88|26
1621709420000|2021-05-22 18:50:20|652.07|648.07|651.53|647.53|652.09|648.09|651.53|647.53|27
1621709430000|2021-05-22 18:50:30|651.55|647.55|651.65|647.65|651.67|647.67|651.55|647.55|16
1621709440000|2021-05-22 18:50:40|651.64|647.64|651.79|647.79|651.8|647.8|651.64|647.64|12
1621709450000|2021-05-22 18:50:50|651.85|647.85|651.96|647.96|652.05|648.05|651.85|647.85|26
1621709460000|2021-05-22 18:51:00|651.92|647.92|651.68|647.68|651.99|647.99|651.57|647.57|20
1621709470000|2021-05-22 18:51:10|651.69|647.69|651.78|647.78|651.82|647.82|651.69|647.69|25
1621709480000|2021-05-22 18:51:20|651.8|647.8|652.38|648.38|652.38|648.38|651.8|647.8|21
1621709490000|2021-05-22 18:51:30|652.34|648.34|651.83|647.83|652.34|648.34|651.8|647.8|28
1621709500000|2021-05-22 18:51:40|651.82|647.82|651.98|647.98|652.02|648.02|651.8|647.8|18
1621709510000|2021-05-22 18:51:50|651.96|647.96|652.07|648.07|652.15|648.15|651.96|647.96|18
1621709520000|2021-05-22 18:52:00|652.08|648.08|652.47|648.47|652.47|648.47|651.97|647.97|22
1621709530000|2021-05-22 18:52:10|652.44|648.44|652.68|648.68|652.94|648.94|652.44|648.44|25
1621709540000|2021-05-22 18:52:20|652.71|648.71|652.7|648.7|653.02|649.02|652.7|648.7|29
1621709550000|2021-05-22 18:52:30|652.73|648.73|652.3|648.3|652.8|648.8|652.29|648.29|29
1621709560000|2021-05-22 18:52:40|652.31|648.31|652.5|648.5|652.5|648.5|652.26|648.26|19
1621709570000|2021-05-22 18:52:50|652.52|648.52|652.4|648.4|652.52|648.52|652.37|648.37|26
1621709580000|2021-05-22 18:53:00|652.38|648.38|652.47|648.47|652.7|648.7|652.34|648.34|26
1621709590000|2021-05-22 18:53:10|652.42|648.42|652.93|648.93|652.93|648.93|652.41|648.41|28
1621709600000|2021-05-22 18:53:20|652.96|648.96|652.98|648.98|653.05|649.05|652.91|648.91|26
1621709610000|2021-05-22 18:53:30|652.96|648.96|652.87|648.87|652.98|648.98|652.83|648.83|29
1621709620000|2021-05-22 18:53:40|652.86|648.86|652.6|648.6|652.91|648.91|652.57|648.57|18
1621709630000|2021-05-22 18:53:50|652.59|648.59|652.5|648.5|652.62|648.62|652.07|648.07|26
1621709640000|2021-05-22 18:54:00|652.53|648.53|652.73|648.73|652.83|648.83|652.52|648.52|25
1621709650000|2021-05-22 18:54:10|652.76|648.76|653.17|649.17|653.17|649.17|652.76|648.76|29
1621709660000|2021-05-22 18:54:20|653.29|649.29|653.22|649.22|653.42|649.42|653.17|649.17|25
1621709670000|2021-05-22 18:54:30|653.24|649.24|653.4|649.4|653.41|649.41|653.09|649.09|27
1621709680000|2021-05-22 18:54:40|653.39|649.39|653.37|649.37|653.39|649.39|653.35|649.35|11
1621709690000|2021-05-22 18:54:50|653.38|649.38|653.59|649.59|653.86|649.86|653.38|649.38|32
1621709700000|2021-05-22 18:55:00|653.58|649.58|653.93|649.93|653.94|649.94|653.58|649.58|16
1621709710000|2021-05-22 18:55:10|653.91|649.91|653.79|649.79|653.94|649.94|653.44|649.44|25
1621709720000|2021-05-22 18:55:20|653.78|649.78|654.07|650.07|654.09|650.09|653.78|649.78|18
1621709730000|2021-05-22 18:55:30|654.05|650.05|654.14|650.14|654.17|650.17|653.91|649.91|25
1621709740000|2021-05-22 18:55:40|654.15|650.15|654.12|650.12|654.21|650.21|654.07|650.07|27
1621709750000|2021-05-22 18:55:50|654.1|650.1|653.88|649.88|654.1|650.1|653.64|649.64|28
1621709760000|2021-05-22 18:56:00|653.94|649.94|653.58|649.58|654|650|653.57|649.57|20
1621709770000|2021-05-22 18:56:10|653.59|649.59|653.28|649.28|653.59|649.59|653.03|649.03|27
1621709780000|2021-05-22 18:56:20|653.23|649.23|653.22|649.22|653.24|649.24|652.89|648.89|30
1621709790000|2021-05-22 18:56:30|653.23|649.23|653.26|649.26|653.31|649.31|653.23|649.23|19
1621709800000|2021-05-22 18:56:40|653.3|649.3|653.54|649.54|653.98|649.98|653.3|649.3|29
1621709810000|2021-05-22 18:56:50|653.56|649.56|653.23|649.23|653.56|649.56|653.21|649.21|20
1621709820000|2021-05-22 18:57:00|653.26|649.26|655.91|651.91|655.91|651.91|653.26|649.26|31
1621709830000|2021-05-22 18:57:10|656|652|655.58|651.58|656.46|652.46|655.58|651.58|33
1621709840000|2021-05-22 18:57:20|655.45|651.45|655.84|651.84|655.87|651.87|655.33|651.33|33
1621709850000|2021-05-22 18:57:30|655.82|651.82|655.69|651.69|655.82|651.82|655.41|651.41|28
1621709860000|2021-05-22 18:57:40|655.72|651.72|655.61|651.61|655.77|651.77|655.49|651.49|29
1621709870000|2021-05-22 18:57:50|655.6|651.6|655.52|651.52|655.6|651.6|655.1|651.1|26
1621709880000|2021-05-22 18:58:00|655.53|651.53|655.3|651.3|655.54|651.54|655.29|651.29|15
1621709890000|2021-05-22 18:58:10|655.33|651.33|655.09|651.09|655.41|651.41|654.91|650.91|29
1621709900000|2021-05-22 18:58:20|655.08|651.08|654.93|650.93|655.35|651.35|654.81|650.81|35
1621709910000|2021-05-22 18:58:30|654.94|650.94|655.43|651.43|655.43|651.43|654.88|650.88|28
1621709920000|2021-05-22 18:58:40|655.47|651.47|655.34|651.34|655.91|651.91|655.34|651.34|28
1621709930000|2021-05-22 18:58:50|655.36|651.36|655.61|651.61|655.61|651.61|655.31|651.31|23
1621709940000|2021-05-22 18:59:00|655.62|651.62|655.53|651.53|655.84|651.84|655.53|651.53|20
1621709950000|2021-05-22 18:59:10|655.51|651.51|655|651|655.51|651.51|654.98|650.98|25
1621709960000|2021-05-22 18:59:20|655.02|651.02|655.67|651.67|655.67|651.67|655.02|651.02|24
1621709970000|2021-05-22 18:59:30|655.68|651.68|655.39|651.39|655.68|651.68|655.38|651.38|20
1621709980000|2021-05-22 18:59:40|655.46|651.46|655.14|651.14|655.56|651.56|655.13|651.13|19
1621709990000|2021-05-22 18:59:50|655.13|651.13|655.64|651.64|655.64|651.64|654.73|650.73|33
1621710000000|2021-05-22 19:00:00|655.59|651.59|654.89|650.89|656.19|652.19|654.89|650.89|29
1621710010000|2021-05-22 19:00:10|654.82|650.82|654.79|650.79|654.97|650.97|654.04|650.04|34
1621710020000|2021-05-22 19:00:20|654.81|650.81|654.92|650.92|655.12|651.12|654.81|650.81|26
1621710030000|2021-05-22 19:00:30|654.89|650.89|653.2|649.2|654.9|650.9|653.05|649.05|30
1621710040000|2021-05-22 19:00:40|653.25|649.25|652.26|648.26|653.33|649.33|652.25|648.25|34
1621710050000|2021-05-22 19:00:50|652.3|648.3|652.09|648.09|652.31|648.31|652.05|648.05|26
1621710060000|2021-05-22 19:01:00|652.08|648.08|652.19|648.19|652.24|648.24|652.08|648.08|22
1621710070000|2021-05-22 19:01:10|652.17|648.17|653.01|649.01|653.01|649.01|652.11|648.11|30
1621710080000|2021-05-22 19:01:20|653.03|649.03|652.17|648.17|653.19|649.19|652.11|648.11|28
1621710090000|2021-05-22 19:01:30|652.22|648.22|652.11|648.11|652.29|648.29|652.09|648.09|32
1621710100000|2021-05-22 19:01:40|652.1|648.1|651.6|647.6|652.12|648.12|651.6|647.6|27
1621710110000|2021-05-22 19:01:50|651.61|647.61|651.35|647.35|651.62|647.62|651.35|647.35|28
1621710120000|2021-05-22 19:02:00|651.3|647.3|649.37|645.37|651.3|647.3|649.29|645.29|34
1621710130000|2021-05-22 19:02:10|649.3|645.3|648.65|644.65|649.3|645.3|648.65|644.65|29
1621710140000|2021-05-22 19:02:20|648.6|644.6|648.92|644.92|648.93|644.93|648.59|644.59|23
1621710150000|2021-05-22 19:02:30|648.91|644.91|648.15|644.15|648.91|644.91|648.15|644.15|25
1621710160000|2021-05-22 19:02:40|648.18|644.18|648.7|644.7|648.89|644.89|648.18|644.18|38
1621710170000|2021-05-22 19:02:50|648.71|644.71|648.26|644.26|648.74|644.74|648.19|644.19|25
1621710180000|2021-05-22 19:03:00|648.27|644.27|648.88|644.88|648.96|644.96|647.9|643.9|32
1621710190000|2021-05-22 19:03:10|648.93|644.93|650.11|646.11|650.14|646.14|648.93|644.93|35
1621710200000|2021-05-22 19:03:20|650.09|646.09|651.03|647.03|651.1|647.1|649.9|645.9|34
1621710210000|2021-05-22 19:03:30|650.93|646.93|650.83|646.83|651.03|647.03|650.61|646.61|34
1621710220000|2021-05-22 19:03:40|650.86|646.86|650.97|646.97|651.09|647.09|650.6|646.6|32
1621710230000|2021-05-22 19:03:50|651.13|647.13|650.63|646.63|651.13|647.13|650.27|646.27|26
1621710240000|2021-05-22 19:04:00|650.45|646.45|652.76|648.76|652.76|648.76|650.45|646.45|38
1621710250000|2021-05-22 19:04:10|652.7|648.7|653.78|649.78|653.79|649.79|652.47|648.47|31
1621710260000|2021-05-22 19:04:20|653.77|649.77|653.57|649.57|653.86|649.86|653.57|649.57|29
1621710270000|2021-05-22 19:04:30|653.58|649.58|653.94|649.94|653.95|649.95|653.56|649.56|26
1621710280000|2021-05-22 19:04:40|653.9|649.9|654.14|650.14|654.16|650.16|653.9|649.9|26
1621710290000|2021-05-22 19:04:50|654.11|650.11|654.37|650.37|654.37|650.37|654.07|650.07|21
1621710300000|2021-05-22 19:05:00|654.38|650.38|655.03|651.03|655.04|651.04|654.38|650.38|26
1621710310000|2021-05-22 19:05:10|655.63|651.63|655.64|651.64|655.78|651.78|655.45|651.45|23
1621710320000|2021-05-22 19:05:20|655.72|651.72|656.32|652.32|656.46|652.46|655.67|651.67|31
1621710330000|2021-05-22 19:05:30|656.72|652.72|657.45|653.45|657.87|653.87|656.72|652.72|37
1621710340000|2021-05-22 19:05:40|657.52|653.52|659.15|655.15|659.16|655.16|657.51|653.51|27
1621710350000|2021-05-22 19:05:50|659.12|655.12|658.31|654.31|659.19|655.19|658.18|654.18|33
1621710360000|2021-05-22 19:06:00|658.37|654.37|657.63|653.63|658.44|654.44|657.63|653.63|39
1621710370000|2021-05-22 19:06:10|657.62|653.62|657.14|653.14|657.63|653.63|657.13|653.13|33
1621710380000|2021-05-22 19:06:20|657.18|653.18|656.81|652.81|657.22|653.22|656.78|652.78|32
1621710390000|2021-05-22 19:06:30|656.8|652.8|658.06|654.06|658.19|654.19|656.8|652.8|30
1621710400000|2021-05-22 19:06:40|658.09|654.09|657.36|653.36|658.09|654.09|657.05|653.05|29
1621710410000|2021-05-22 19:06:50|657.34|653.34|657.42|653.42|657.81|653.81|657.34|653.34|29
1621710420000|2021-05-22 19:07:00|657.43|653.43|656.55|652.55|657.74|653.74|656.55|652.55|32
1621710430000|2021-05-22 19:07:10|656.52|652.52|656.48|652.48|656.59|652.59|656.24|652.24|33
1621710440000|2021-05-22 19:07:20|656.51|652.51|655.47|651.47|656.66|652.66|655.41|651.41|33
1621710450000|2021-05-22 19:07:30|655.45|651.45|655.11|651.11|655.7|651.7|655.06|651.06|31
1621710460000|2021-05-22 19:07:40|655.1|651.1|654.81|650.81|655.1|651.1|654.56|650.56|36
1621710470000|2021-05-22 19:07:50|654.78|650.78|654.59|650.59|654.78|650.78|654.49|650.49|27
1621710480000|2021-05-22 19:08:00|654.56|650.56|653.55|649.55|654.57|650.57|653.55|649.55|33
1621710490000|2021-05-22 19:08:10|653.53|649.53|652.92|648.92|653.68|649.68|652.9|648.9|29
1621710500000|2021-05-22 19:08:20|652.99|648.99|652.68|648.68|652.99|648.99|652.2|648.2|24
1621710510000|2021-05-22 19:08:30|652.62|648.62|652.65|648.65|653.27|649.27|652.6|648.6|27
1621710520000|2021-05-22 19:08:40|652.56|648.56|651.7|647.7|652.6|648.6|651.59|647.59|33
1621710530000|2021-05-22 19:08:50|651.68|647.68|652.44|648.44|652.44|648.44|651.46|647.46|33
1621710540000|2021-05-22 19:09:00|652.48|648.48|652.69|648.69|652.99|648.99|652.48|648.48|26
1621710550000|2021-05-22 19:09:10|652.67|648.67|652.71|648.71|652.85|648.85|652.64|648.64|28
1621710560000|2021-05-22 19:09:20|652.63|648.63|654.1|650.1|654.24|650.24|652.4|648.4|36
1621710570000|2021-05-22 19:09:30|654.13|650.13|654.45|650.45|654.93|650.93|654.13|650.13|34
1621710580000|2021-05-22 19:09:40|654.59|650.59|654.95|650.95|655.02|651.02|653.97|649.97|33
1621710590000|2021-05-22 19:09:50|655.27|651.27|655.47|651.47|655.48|651.48|654.62|650.62|26
1621710600000|2021-05-22 19:10:00|654.95|650.95|655.24|651.24|656.04|652.04|654.94|650.94|32
1621710610000|2021-05-22 19:10:10|655.25|651.25|654.11|650.11|655.25|651.25|654.11|650.11|35
1621710620000|2021-05-22 19:10:20|654.12|650.12|653.94|649.94|654.16|650.16|653.94|649.94|34
1621710630000|2021-05-22 19:10:30|654.06|650.06|653.39|649.39|654.11|650.11|653.39|649.39|36
1621710640000|2021-05-22 19:10:40|653.38|649.38|652.84|648.84|653.4|649.4|652.81|648.81|30
1621710650000|2021-05-22 19:10:50|652.79|648.79|652.88|648.88|653.11|649.11|652.59|648.59|35
1621710660000|2021-05-22 19:11:00|652.91|648.91|653.66|649.66|653.87|649.87|652.88|648.88|30
1621710670000|2021-05-22 19:11:10|653.67|649.67|653.12|649.12|653.68|649.68|653.1|649.1|31
1621710680000|2021-05-22 19:11:20|653.14|649.14|653.33|649.33|653.4|649.4|652.85|648.85|33
1621710690000|2021-05-22 19:11:30|653.32|649.32|652.28|648.28|653.32|649.32|652.28|648.28|30
1621710700000|2021-05-22 19:11:40|652.22|648.22|652.5|648.5|652.58|648.58|652.22|648.22|17
1621710710000|2021-05-22 19:11:50|652.47|648.47|653.12|649.12|653.42|649.42|652.42|648.42|28
1621710720000|2021-05-22 19:12:00|653.3|649.3|653.35|649.35|653.63|649.63|653.27|649.27|30
1621710730000|2021-05-22 19:12:10|653.38|649.38|654.18|650.18|654.18|650.18|653.29|649.29|27
1621710740000|2021-05-22 19:12:20|654.22|650.22|653.72|649.72|654.5|650.5|653.63|649.63|31
1621710750000|2021-05-22 19:12:30|653.71|649.71|653.7|649.7|653.83|649.83|653.55|649.55|23
1621710760000|2021-05-22 19:12:40|653.71|649.71|655.15|651.15|655.2|651.2|653.71|649.71|29
1621710770000|2021-05-22 19:12:50|655.14|651.14|654.8|650.8|655.27|651.27|654.77|650.77|30
1621710780000|2021-05-22 19:13:00|654.85|650.85|655.23|651.23|655.49|651.49|654.72|650.72|34
1621710790000|2021-05-22 19:13:10|655.22|651.22|654.83|650.83|655.22|651.22|654.61|650.61|21
1621710800000|2021-05-22 19:13:20|654.92|650.92|655.07|651.07|655.07|651.07|654.5|650.5|35
1621710810000|2021-05-22 19:13:30|655.14|651.14|654.93|650.93|655.44|651.44|654.93|650.93|35
1621710820000|2021-05-22 19:13:40|654.97|650.97|656.08|652.08|656.41|652.41|654.97|650.97|32
1621710830000|2021-05-22 19:13:50|656.14|652.14|656.62|652.62|656.73|652.73|656.14|652.14|20
1621710840000|2021-05-22 19:14:00|656.63|652.63|657.32|653.32|657.45|653.45|656.63|652.63|31
1621710850000|2021-05-22 19:14:10|657.89|653.89|657.01|653.01|657.99|653.99|656.83|652.83|23
1621710860000|2021-05-22 19:14:20|657.13|653.13|658.95|654.95|658.99|654.99|657.12|653.12|32
1621710870000|2021-05-22 19:14:30|658.75|654.75|657.84|653.84|658.95|654.95|657.76|653.76|38
1621710880000|2021-05-22 19:14:40|657.88|653.88|658.79|654.79|658.79|654.79|657.88|653.88|31
1621710890000|2021-05-22 19:14:50|658.8|654.8|658.65|654.65|659.03|655.03|658.26|654.26|33
1621710900000|2021-05-22 19:15:00|658.59|654.59|657.58|653.58|658.62|654.62|657.56|653.56|32
1621710910000|2021-05-22 19:15:10|657.59|653.59|658.25|654.25|658.28|654.28|657.49|653.49|29
1621710920000|2021-05-22 19:15:20|658.28|654.28|657.26|653.26|658.28|654.28|656.67|652.67|35
1621710930000|2021-05-22 19:15:30|657.3|653.3|656.9|652.9|657.3|653.3|656.9|652.9|29
1621710940000|2021-05-22 19:15:40|656.87|652.87|657.1|653.1|657.1|653.1|656.82|652.82|33
1621710950000|2021-05-22 19:15:50|657.11|653.11|658|654|658|654|657.11|653.11|29
1621710960000|2021-05-22 19:16:00|657.98|653.98|657.38|653.38|658.19|654.19|657.34|653.34|33
1621710970000|2021-05-22 19:16:10|657.42|653.42|657.25|653.25|657.42|653.42|656.84|652.84|29
1621710980000|2021-05-22 19:16:20|657.16|653.16|656.6|652.6|657.16|653.16|656.57|652.57|25
1621710990000|2021-05-22 19:16:30|656.64|652.64|656.34|652.34|656.77|652.77|656.33|652.33|20
1621711000000|2021-05-22 19:16:40|656.31|652.31|656.13|652.13|656.52|652.52|656.13|652.13|29
1621711010000|2021-05-22 19:16:50|656.09|652.09|656.17|652.17|656.32|652.32|655.94|651.94|27
1621711020000|2021-05-22 19:17:00|656.2|652.2|656.46|652.46|656.55|652.55|656.2|652.2|20
1621711030000|2021-05-22 19:17:10|656.47|652.47|655.65|651.65|656.47|652.47|655.6|651.6|27
1621711040000|2021-05-22 19:17:20|655.66|651.66|655.35|651.35|655.9|651.9|655.35|651.35|29
1621711050000|2021-05-22 19:17:30|655.28|651.28|654.95|650.95|655.28|651.28|654.8|650.8|35
1621711060000|2021-05-22 19:17:40|654.94|650.94|654.7|650.7|655.13|651.13|654.69|650.69|22
1621711070000|2021-05-22 19:17:50|654.69|650.69|654.73|650.73|654.8|650.8|654.68|650.68|20
1621711080000|2021-05-22 19:18:00|654.74|650.74|655.04|651.04|655.29|651.29|654.74|650.74|22
1621711090000|2021-05-22 19:18:10|655.02|651.02|654.45|650.45|655.02|651.02|654.41|650.41|21
1621711100000|2021-05-22 19:18:20|654.42|650.42|654.24|650.24|654.42|650.42|654.18|650.18|30
1621711110000|2021-05-22 19:18:30|654.27|650.27|653.97|649.97|654.34|650.34|653.97|649.97|30
1621711120000|2021-05-22 19:18:40|654.01|650.01|653.29|649.29|654.14|650.14|653.28|649.28|28
1621711130000|2021-05-22 19:18:50|653.3|649.3|654.86|650.86|654.86|650.86|653.3|649.3|34
1621711140000|2021-05-22 19:19:00|654.85|650.85|654.51|650.51|654.94|650.94|654.49|650.49|27
1621711150000|2021-05-22 19:19:10|654.47|650.47|653.69|649.69|654.47|650.47|653.54|649.54|31
1621711160000|2021-05-22 19:19:20|653.72|649.72|653.3|649.3|653.88|649.88|653.26|649.26|29
1621711170000|2021-05-22 19:19:30|653.29|649.29|653.19|649.19|653.3|649.3|653.12|649.12|30
1621711180000|2021-05-22 19:19:40|653.23|649.23|653.25|649.25|653.25|649.25|653.18|649.18|18
1621711190000|2021-05-22 19:19:50|653.26|649.26|653.29|649.29|653.62|649.62|653.08|649.08|24
1621711200000|2021-05-22 19:20:00|653.3|649.3|653.08|649.08|653.53|649.53|653.08|649.08|26
1621711210000|2021-05-22 19:20:10|653.06|649.06|652.13|648.13|653.07|649.07|652.01|648.01|29
1621711220000|2021-05-22 19:20:20|652.14|648.14|652.03|648.03|652.23|648.23|652.02|648.02|20
1621711230000|2021-05-22 19:20:30|652.02|648.02|650.61|646.61|652.02|648.02|650.53|646.53|19
1621711240000|2021-05-22 19:20:40|650.64|646.64|650.6|646.6|650.65|646.65|650.51|646.51|24
1621711250000|2021-05-22 19:20:50|650.59|646.59|651.01|647.01|651.31|647.31|650.2|646.2|35
1621711260000|2021-05-22 19:21:00|650.96|646.96|650.81|646.81|650.96|646.96|650.42|646.42|30
1621711270000|2021-05-22 19:21:10|650.79|646.79|649.67|645.67|650.79|646.79|649.66|645.66|31
1621711280000|2021-05-22 19:21:20|649.66|645.66|649.81|645.81|649.89|645.89|649.45|645.45|32
1621711290000|2021-05-22 19:21:30|649.79|645.79|649.97|645.97|650.05|646.05|649.75|645.75|31
1621711300000|2021-05-22 19:21:40|649.96|645.96|649.5|645.5|649.97|645.97|649.48|645.48|25
1621711310000|2021-05-22 19:21:50|649.48|645.48|649.41|645.41|649.51|645.51|649.36|645.36|22
1621711320000|2021-05-22 19:22:00|649.4|645.4|649.43|645.43|649.49|645.49|649.26|645.26|21
1621711330000|2021-05-22 19:22:10|649.46|645.46|649.43|645.43|649.46|645.46|649.38|645.38|16
1621711340000|2021-05-22 19:22:20|649.44|645.44|650.91|646.91|650.94|646.94|649.43|645.43|28
1621711350000|2021-05-22 19:22:30|650.89|646.89|650.49|646.49|651.2|647.2|650.41|646.41|32
1621711360000|2021-05-22 19:22:40|650.52|646.52|650.38|646.38|650.64|646.64|650.27|646.27|26
1621711370000|2021-05-22 19:22:50|650.37|646.37|650.32|646.32|650.5|646.5|650.18|646.18|26
1621711380000|2021-05-22 19:23:00|650.29|646.29|649.39|645.39|650.35|646.35|649.39|645.39|35
1621711390000|2021-05-22 19:23:10|649.38|645.38|649.44|645.44|649.5|645.5|649.33|645.33|32
1621711400000|2021-05-22 19:23:20|649.45|645.45|650.39|646.39|650.39|646.39|649.03|645.03|37
1621711410000|2021-05-22 19:23:30|650.4|646.4|649.84|645.84|650.4|646.4|649.82|645.82|29
1621711420000|2021-05-22 19:23:40|649.86|645.86|650.06|646.06|650.19|646.19|649.73|645.73|28
1621711430000|2021-05-22 19:23:50|650.25|646.25|650.47|646.47|650.48|646.48|649.99|645.99|32
1621711440000|2021-05-22 19:24:00|650.48|646.48|649.81|645.81|650.49|646.49|649.79|645.79|27
1621711450000|2021-05-22 19:24:10|649.78|645.78|649.27|645.27|649.78|645.78|649|645|36
1621711460000|2021-05-22 19:24:20|649.28|645.28|649.69|645.69|650.16|646.16|649.28|645.28|31
1621711470000|2021-05-22 19:24:30|649.64|645.64|649.31|645.31|649.64|645.64|649.17|645.17|29
1621711480000|2021-05-22 19:24:40|649.29|645.29|649.39|645.39|649.42|645.42|649.29|645.29|15
1621711490000|2021-05-22 19:24:50|649.4|645.4|649.45|645.45|649.48|645.48|649.31|645.31|17
1621711500000|2021-05-22 19:25:00|649.43|645.43|649.31|645.31|649.45|645.45|649.3|645.3|24
1621711510000|2021-05-22 19:25:10|649.32|645.32|649.27|645.27|649.37|645.37|649.27|645.27|15
1621711520000|2021-05-22 19:25:20|649.26|645.26|649.22|645.22|649.28|645.28|649.13|645.13|19
1621711530000|2021-05-22 19:25:30|649.2|645.2|649.16|645.16|649.22|645.22|648.83|644.83|29
1621711540000|2021-05-22 19:25:40|649.2|645.2|649.13|645.13|649.6|645.6|649.13|645.13|27
1621711550000|2021-05-22 19:25:50|649.12|645.12|648.76|644.76|649.17|645.17|648.76|644.76|22
1621711560000|2021-05-22 19:26:00|648.77|644.77|648.9|644.9|648.9|644.9|648.41|644.41|27
1621711570000|2021-05-22 19:26:10|648.91|644.91|650.09|646.09|650.1|646.1|648.91|644.91|26
1621711580000|2021-05-22 19:26:20|650.07|646.07|650.32|646.32|650.63|646.63|650.07|646.07|33
1621711590000|2021-05-22 19:26:30|650.33|646.33|650.34|646.34|650.43|646.43|649.88|645.88|32
1621711600000|2021-05-22 19:26:40|650.35|646.35|650.41|646.41|650.41|646.41|650.24|646.24|24
1621711610000|2021-05-22 19:26:50|650.42|646.42|650.45|646.45|650.52|646.52|650.35|646.35|28
1621711620000|2021-05-22 19:27:00|650.44|646.44|650.6|646.6|650.75|646.75|650.41|646.41|23
1621711630000|2021-05-22 19:27:10|650.68|646.68|651.75|647.75|652.25|648.25|650.68|646.68|35
1621711640000|2021-05-22 19:27:20|651.87|647.87|651.98|647.98|652.23|648.23|651.87|647.87|34
1621711650000|2021-05-22 19:27:30|651.99|647.99|651.95|647.95|652.18|648.18|651.88|647.88|30
1621711660000|2021-05-22 19:27:40|651.97|647.97|652.17|648.17|652.17|648.17|651.77|647.77|31
1621711670000|2021-05-22 19:27:50|652.31|648.31|652.58|648.58|652.61|648.61|652.28|648.28|31
1621711680000|2021-05-22 19:28:00|652.52|648.52|651.84|647.84|652.52|648.52|651.83|647.83|34
1621711690000|2021-05-22 19:28:10|651.85|647.85|651.35|647.35|651.85|647.85|651.34|647.34|24
1621711700000|2021-05-22 19:28:20|651.33|647.33|651.4|647.4|651.4|647.4|650.85|646.85|35
1621711710000|2021-05-22 19:28:30|651.39|647.39|651.99|647.99|651.99|647.99|651.36|647.36|33
1621711720000|2021-05-22 19:28:40|651.98|647.98|652.17|648.17|652.44|648.44|651.85|647.85|33
1621711730000|2021-05-22 19:28:50|652.19|648.19|651.85|647.85|652.19|648.19|651.69|647.69|29
1621711740000|2021-05-22 19:29:00|651.65|647.65|651.04|647.04|651.66|647.66|651|647|32
1621711750000|2021-05-22 19:29:10|651.06|647.06|650.95|646.95|651.33|647.33|650.79|646.79|34
1621711760000|2021-05-22 19:29:20|650.97|646.97|652.2|648.2|652.2|648.2|650.96|646.96|34
1621711770000|2021-05-22 19:29:30|652.17|648.17|652.83|648.83|652.88|648.88|652.14|648.14|33
1621711780000|2021-05-22 19:29:40|652.86|648.86|652.5|648.5|652.86|648.86|652.46|648.46|30
1621711790000|2021-05-22 19:29:50|652.44|648.44|652.41|648.41|652.57|648.57|651.9|647.9|31
1621711800000|2021-05-22 19:30:00|652.43|648.43|652.7|648.7|652.72|648.72|652.16|648.16|31
1621711810000|2021-05-22 19:30:10|652.71|648.71|653.52|649.52|653.52|649.52|652.7|648.7|29
1621711820000|2021-05-22 19:30:20|653.65|649.65|653.56|649.56|653.92|649.92|653.53|649.53|32
1621711830000|2021-05-22 19:30:30|653.52|649.52|653.57|649.57|653.81|649.81|653.52|649.52|30
1621711840000|2021-05-22 19:30:40|653.6|649.6|653.5|649.5|653.64|649.64|653.5|649.5|26
1621711850000|2021-05-22 19:30:50|653.49|649.49|653.68|649.68|653.73|649.73|653.47|649.47|18
1621711860000|2021-05-22 19:31:00|653.69|649.69|653.31|649.31|653.69|649.69|653.16|649.16|24
1621711870000|2021-05-22 19:31:10|653.33|649.33|653.52|649.52|653.77|649.77|653.33|649.33|21
1621711880000|2021-05-22 19:31:20|653.64|649.64|654.09|650.09|654.45|650.45|653.64|649.64|29
1621711890000|2021-05-22 19:31:30|654.2|650.2|654.46|650.46|654.57|650.57|654.2|650.2|31
1621711900000|2021-05-22 19:31:40|654.61|650.61|654.39|650.39|654.64|650.64|654.21|650.21|31
1621711910000|2021-05-22 19:31:50|654.36|650.36|654.31|650.31|654.37|650.37|654.13|650.13|17
1621711920000|2021-05-22 19:32:00|654.36|650.36|654.12|650.12|654.37|650.37|653.79|649.79|32
1621711930000|2021-05-22 19:32:10|654.11|650.11|654.41|650.41|654.65|650.65|654.11|650.11|31
1621711940000|2021-05-22 19:32:20|654.43|650.43|654.19|650.19|654.49|650.49|654.17|650.17|31
1621711950000|2021-05-22 19:32:30|654.2|650.2|654.29|650.29|654.34|650.34|654.13|650.13|24
1621711960000|2021-05-22 19:32:40|654.28|650.28|654.12|650.12|654.33|650.33|654.03|650.03|24
1621711970000|2021-05-22 19:32:50|654.13|650.13|654.23|650.23|654.31|650.31|654.12|650.12|26
1621711980000|2021-05-22 19:33:00|654.19|650.19|654.43|650.43|654.49|650.49|654.19|650.19|26
1621711990000|2021-05-22 19:33:10|654.41|650.41|654.32|650.32|654.44|650.44|654.24|650.24|26
1621712000000|2021-05-22 19:33:20|654.31|650.31|654.23|650.23|654.31|650.31|654.18|650.18|21
1621712010000|2021-05-22 19:33:30|654.24|650.24|654.35|650.35|654.4|650.4|654.17|650.17|25
1621712020000|2021-05-22 19:33:40|654.26|650.26|654.22|650.22|654.26|650.26|654.14|650.14|21
1621712030000|2021-05-22 19:33:50|654.23|650.23|654.08|650.08|654.23|650.23|654.08|650.08|14
1621712040000|2021-05-22 19:34:00|653.96|649.96|653.86|649.86|654.02|650.02|653.84|649.84|24
1621712050000|2021-05-22 19:34:10|653.87|649.87|654.75|650.75|654.83|650.83|653.86|649.86|26
1621712060000|2021-05-22 19:34:20|654.74|650.74|654.28|650.28|654.8|650.8|654.28|650.28|29
1621712070000|2021-05-22 19:34:30|654.29|650.29|654.51|650.51|654.63|650.63|654.24|650.24|26
1621712080000|2021-05-22 19:34:40|654.5|650.5|654.71|650.71|654.76|650.76|654.49|650.49|18
1621712090000|2021-05-22 19:34:50|654.69|650.69|654.21|650.21|654.69|650.69|653.97|649.97|21
1621712100000|2021-05-22 19:35:00|654.16|650.16|654.5|650.5|654.55|650.55|654.13|650.13|29
1621712110000|2021-05-22 19:35:10|654.56|650.56|654.57|650.57|654.7|650.7|654.51|650.51|23
1621712120000|2021-05-22 19:35:20|654.47|650.47|654.25|650.25|654.52|650.52|654.17|650.17|25
1621712130000|2021-05-22 19:35:30|654.24|650.24|654.17|650.17|654.25|650.25|654.14|650.14|23
1621712140000|2021-05-22 19:35:40|654.18|650.18|654.3|650.3|654.3|650.3|654.16|650.16|21
1621712150000|2021-05-22 19:35:50|654.28|650.28|654.09|650.09|654.31|650.31|654.01|650.01|21
1621712160000|2021-05-22 19:36:00|654.06|650.06|654.17|650.17|654.17|650.17|654.02|650.02|17
1621712170000|2021-05-22 19:36:10|654.16|650.16|653.94|649.94|654.16|650.16|653.93|649.93|22
1621712180000|2021-05-22 19:36:20|653.9|649.9|653.05|649.05|653.92|649.92|652.85|648.85|31
1621712190000|2021-05-22 19:36:30|652.97|648.97|653.87|649.87|653.87|649.87|652.94|648.94|28
1621712200000|2021-05-22 19:36:40|653.9|649.9|654.01|650.01|654.08|650.08|653.9|649.9|28
1621712210000|2021-05-22 19:36:50|654.03|650.03|653.7|649.7|654.03|650.03|653.62|649.62|25
1621712220000|2021-05-22 19:37:00|653.73|649.73|653.79|649.79|654.02|650.02|653.73|649.73|24
1621712230000|2021-05-22 19:37:10|653.88|649.88|653.53|649.53|653.88|649.88|653.52|649.52|25
1621712240000|2021-05-22 19:37:20|653.46|649.46|653.37|649.37|653.48|649.48|653.35|649.35|15
1621712250000|2021-05-22 19:37:30|653.41|649.41|653.62|649.62|653.65|649.65|653.4|649.4|24
1621712260000|2021-05-22 19:37:40|653.66|649.66|653.64|649.64|653.66|649.66|653.59|649.59|16
1621712270000|2021-05-22 19:37:50|653.66|649.66|653.53|649.53|653.7|649.7|653.46|649.46|24
1621712280000|2021-05-22 19:38:00|653.54|649.54|653.78|649.78|653.78|649.78|653.54|649.54|18
1621712290000|2021-05-22 19:38:10|653.81|649.81|654.07|650.07|654.17|650.17|653.81|649.81|19
1621712300000|2021-05-22 19:38:20|654.11|650.11|654.64|650.64|654.67|650.67|654.05|650.05|34
1621712310000|2021-05-22 19:38:30|654.61|650.61|655.08|651.08|655.09|651.09|654.55|650.55|25
1621712320000|2021-05-22 19:38:40|655.03|651.03|655.17|651.17|655.19|651.19|655.03|651.03|14
1621712330000|2021-05-22 19:38:50|655.16|651.16|654.52|650.52|655.16|651.16|654.52|650.52|18
1621712340000|2021-05-22 19:39:00|654.53|650.53|654.78|650.78|654.87|650.87|654.53|650.53|23
1621712350000|2021-05-22 19:39:10|654.79|650.79|655.15|651.15|655.15|651.15|654.58|650.58|28
1621712360000|2021-05-22 19:39:20|655.14|651.14|655.19|651.19|655.71|651.71|655.12|651.12|30
1621712370000|2021-05-22 19:39:30|655.2|651.2|655.32|651.32|655.42|651.42|655.2|651.2|29
1621712380000|2021-05-22 19:39:40|655.34|651.34|655.49|651.49|655.51|651.51|655.34|651.34|14
1621712390000|2021-05-22 19:39:50|655.5|651.5|655.45|651.45|655.79|651.79|655.45|651.45|21
1621712400000|2021-05-22 19:40:00|655.39|651.39|656.42|652.42|656.42|652.42|655.31|651.31|27
1621712410000|2021-05-22 19:40:10|656.41|652.41|656.95|652.95|657.1|653.1|656.36|652.36|26
1621712420000|2021-05-22 19:40:20|656.94|652.94|657.04|653.04|657.07|653.07|656.94|652.94|16
1621712430000|2021-05-22 19:40:30|657.09|653.09|656.08|652.08|657.11|653.11|656.08|652.08|31
1621712440000|2021-05-22 19:40:40|656.02|652.02|656.17|652.17|656.22|652.22|656.01|652.01|26
1621712450000|2021-05-22 19:40:50|656.14|652.14|656.46|652.46|656.46|652.46|656.11|652.11|28
1621712460000|2021-05-22 19:41:00|656.47|652.47|655.77|651.77|656.47|652.47|655.77|651.77|29
1621712470000|2021-05-22 19:41:10|655.79|651.79|655.96|651.96|656.06|652.06|655.79|651.79|25
1621712480000|2021-05-22 19:41:20|655.95|651.95|655.65|651.65|655.95|651.95|655.55|651.55|26
1621712490000|2021-05-22 19:41:30|655.63|651.63|655.98|651.98|655.98|651.98|655.63|651.63|16
1621712500000|2021-05-22 19:41:40|655.96|651.96|655.8|651.8|655.96|651.96|655.7|651.7|23
1621712510000|2021-05-22 19:41:50|655.79|651.79|655.96|651.96|655.97|651.97|655.65|651.65|31
1621712520000|2021-05-22 19:42:00|655.98|651.98|655.72|651.72|655.98|651.98|655.72|651.72|22
1621712530000|2021-05-22 19:42:10|655.76|651.76|655.66|651.66|655.76|651.76|655.66|651.66|14
1621712540000|2021-05-22 19:42:20|655.65|651.65|655.28|651.28|655.65|651.65|654.88|650.88|34
1621712550000|2021-05-22 19:42:30|655.27|651.27|655.59|651.59|655.72|651.72|655.24|651.24|30
1621712560000|2021-05-22 19:42:40|655.61|651.61|655.19|651.19|655.61|651.61|654.94|650.94|32
1621712570000|2021-05-22 19:42:50|655.18|651.18|654.76|650.76|655.19|651.19|654.76|650.76|22
1621712580000|2021-05-22 19:43:00|654.77|650.77|654.73|650.73|654.79|650.79|654.51|650.51|23
1621712590000|2021-05-22 19:43:10|654.71|650.71|654.34|650.34|654.73|650.73|654.32|650.32|26
1621712600000|2021-05-22 19:43:20|654.26|650.26|654.35|650.35|654.35|650.35|654.24|650.24|17
1621712610000|2021-05-22 19:43:30|654.36|650.36|653.68|649.68|654.36|650.36|653.67|649.67|27
1621712620000|2021-05-22 19:43:40|653.66|649.66|653.75|649.75|654.06|650.06|653.44|649.44|35
1621712630000|2021-05-22 19:43:50|653.71|649.71|653.71|649.71|653.81|649.81|653.63|649.63|29
1621712640000|2021-05-22 19:44:00|653.72|649.72|653.8|649.8|654.09|650.09|653.67|649.67|32
1621712650000|2021-05-22 19:44:10|653.79|649.79|654.4|650.4|654.4|650.4|653.72|649.72|28
1621712660000|2021-05-22 19:44:20|654.81|650.81|654.84|650.84|655.3|651.3|654.81|650.81|31
1621712670000|2021-05-22 19:44:30|654.87|650.87|655.05|651.05|655.27|651.27|654.87|650.87|30
1621712680000|2021-05-22 19:44:40|655|651|654.97|650.97|655.14|651.14|654.97|650.97|24
1621712690000|2021-05-22 19:44:50|654.92|650.92|654.79|650.79|654.93|650.93|654.79|650.79|18
1621712700000|2021-05-22 19:45:00|654.81|650.81|655.24|651.24|655.27|651.27|654.79|650.79|19
1621712710000|2021-05-22 19:45:10|655.25|651.25|654.84|650.84|655.29|651.29|654.84|650.84|18
1621712720000|2021-05-22 19:45:20|654.79|650.79|654.42|650.42|654.79|650.79|654.42|650.42|25
1621712730000|2021-05-22 19:45:30|654.44|650.44|654.63|650.63|654.68|650.68|654.34|650.34|26
1621712740000|2021-05-22 19:45:40|654.64|650.64|655.21|651.21|655.23|651.23|654.62|650.62|24
1621712750000|2021-05-22 19:45:50|655.19|651.19|654.57|650.57|655.28|651.28|654.41|650.41|31
1621712760000|2021-05-22 19:46:00|654.56|650.56|654.55|650.55|654.56|650.56|654.43|650.43|18
1621712770000|2021-05-22 19:46:10|654.58|650.58|655.26|651.26|655.26|651.26|654.58|650.58|31
1621712780000|2021-05-22 19:46:20|655.27|651.27|654.8|650.8|655.27|651.27|654.8|650.8|21
1621712790000|2021-05-22 19:46:30|654.81|650.81|654.4|650.4|654.81|650.81|654.4|650.4|11
1621712800000|2021-05-22 19:46:40|654.59|650.59|654.41|650.41|654.59|650.59|654.3|650.3|20
1621712810000|2021-05-22 19:46:50|654.42|650.42|654.41|650.41|654.59|650.59|654.34|650.34|23
1621712820000|2021-05-22 19:47:00|654.4|650.4|654.32|650.32|654.42|650.42|654.31|650.31|15
1621712830000|2021-05-22 19:47:10|654.34|650.34|653.79|649.79|654.35|650.35|653.79|649.79|25
1621712840000|2021-05-22 19:47:20|653.76|649.76|654.06|650.06|654.18|650.18|653.75|649.75|22
1621712850000|2021-05-22 19:47:30|653.85|649.85|654.3|650.3|654.3|650.3|653.79|649.79|21
1621712860000|2021-05-22 19:47:40|654.29|650.29|653.18|649.18|654.29|650.29|653.18|649.18|30
1621712870000|2021-05-22 19:47:50|653.22|649.22|653.41|649.41|653.41|649.41|653.22|649.22|20
1621712880000|2021-05-22 19:48:00|653.56|649.56|653.16|649.16|653.78|649.78|653.16|649.16|27
1621712890000|2021-05-22 19:48:10|653.09|649.09|652.8|648.8|653.09|649.09|652.6|648.6|27
1621712900000|2021-05-22 19:48:20|652.78|648.78|652.14|648.14|652.8|648.8|652.12|648.12|27
1621712910000|2021-05-22 19:48:30|652.13|648.13|652.26|648.26|652.32|648.32|652.13|648.13|20
1621712920000|2021-05-22 19:48:40|652.25|648.25|652.02|648.02|652.28|648.28|651.95|647.95|23
1621712930000|2021-05-22 19:48:50|651.99|647.99|651.73|647.73|651.99|647.99|651.73|647.73|14
1621712940000|2021-05-22 19:49:00|651.74|647.74|651.6|647.6|651.75|647.75|651.58|647.58|17
1621712950000|2021-05-22 19:49:10|651.59|647.59|651.66|647.66|651.67|647.67|651.58|647.58|16
1621712960000|2021-05-22 19:49:20|651.6|647.6|651.92|647.92|651.96|647.96|651.6|647.6|24
1621712970000|2021-05-22 19:49:30|651.87|647.87|651.84|647.84|651.93|647.93|651.78|647.78|22
1621712980000|2021-05-22 19:49:40|651.83|647.83|650.79|646.79|651.83|647.83|650.79|646.79|32
1621712990000|2021-05-22 19:49:50|650.78|646.78|650.58|646.58|650.78|646.78|650.57|646.57|19
1621713000000|2021-05-22 19:50:00|650.57|646.57|650.23|646.23|650.57|646.57|650.19|646.19|24
1621713010000|2021-05-22 19:50:10|650.24|646.24|648.93|644.93|650.31|646.31|648.93|644.93|30
1621713020000|2021-05-22 19:50:20|648.89|644.89|648.49|644.49|648.89|644.89|648.38|644.38|29
1621713030000|2021-05-22 19:50:30|648.52|644.52|648.18|644.18|648.69|644.69|648.12|644.12|28
1621713040000|2021-05-22 19:50:40|648.2|644.2|648|644|648.2|644.2|647.82|643.82|29
1621713050000|2021-05-22 19:50:50|648.17|644.17|646.2|642.2|648.25|644.25|646.19|642.19|33
1621713060000|2021-05-22 19:51:00|646.19|642.19|646.03|642.03|646.19|642.19|645.92|641.92|31
1621713070000|2021-05-22 19:51:10|646.07|642.07|645.66|641.66|646.12|642.12|645.66|641.66|29
1621713080000|2021-05-22 19:51:20|645.65|641.65|644.65|640.65|645.65|641.65|644.65|640.65|28
1621713090000|2021-05-22 19:51:30|644.64|640.64|644.01|640.01|644.65|640.65|644.01|640.01|30
1621713100000|2021-05-22 19:51:40|644.04|640.04|643.87|639.87|644.22|640.22|643.87|639.87|24
1621713110000|2021-05-22 19:51:50|643.91|639.91|643.94|639.94|644.01|640.01|643.61|639.61|31
1621713120000|2021-05-22 19:52:00|643.93|639.93|641.91|637.91|643.94|639.94|641.87|637.87|24
1621713130000|2021-05-22 19:52:10|641.84|637.84|641.17|637.17|641.84|637.84|640.93|636.93|36
1621713140000|2021-05-22 19:52:20|641.21|637.21|639.58|635.58|641.21|637.21|639.42|635.42|34
1621713150000|2021-05-22 19:52:30|639.57|635.57|639.1|635.1|639.58|635.58|638.98|634.98|29
1621713160000|2021-05-22 19:52:40|639.15|635.15|639.85|635.85|639.95|635.95|639.15|635.15|32
1621713170000|2021-05-22 19:52:50|639.88|635.88|639.8|635.8|639.91|635.91|639.45|635.45|25
1621713180000|2021-05-22 19:53:00|639.79|635.79|639.26|635.26|639.8|635.8|639.26|635.26|33
1621713190000|2021-05-22 19:53:10|639.25|635.25|636.76|632.76|639.26|635.26|636.69|632.69|30
1621713200000|2021-05-22 19:53:20|636.77|632.77|637.39|633.39|637.42|633.42|636.44|632.44|34
1621713210000|2021-05-22 19:53:30|637.37|633.37|635.22|631.22|637.37|633.37|635.22|631.22|31
1621713220000|2021-05-22 19:53:40|635.17|631.17|634.33|630.33|635.17|631.17|633.96|629.96|29
1621713230000|2021-05-22 19:53:50|634.38|630.38|634.82|630.82|635.46|631.46|634.38|630.38|31
1621713240000|2021-05-22 19:54:00|634.74|630.74|635.73|631.73|635.73|631.73|634.74|630.74|31
1621713250000|2021-05-22 19:54:10|635.82|631.82|636.64|632.64|636.87|632.87|635.75|631.75|28
1621713260000|2021-05-22 19:54:20|636.71|632.71|637.03|633.03|637.04|633.04|636.5|632.5|35
1621713270000|2021-05-22 19:54:30|637.02|633.02|635.38|631.38|637.02|633.02|635.37|631.37|35
1621713280000|2021-05-22 19:54:40|635.41|631.41|634.37|630.37|635.41|631.41|634.37|630.37|26
1621713290000|2021-05-22 19:54:50|634.38|630.38|634.69|630.69|634.69|630.69|634|630|34
1621713300000|2021-05-22 19:55:00|634.75|630.75|634.27|630.27|634.77|630.77|634.24|630.24|30
1621713310000|2021-05-22 19:55:10|634.26|630.26|634.44|630.44|634.58|630.58|634.17|630.17|30
1621713320000|2021-05-22 19:55:20|634.45|630.45|633.45|629.45|634.45|630.45|633.45|629.45|27
1621713330000|2021-05-22 19:55:30|633.46|629.46|633.77|629.77|633.84|629.84|633.33|629.33|31
1621713340000|2021-05-22 19:55:40|633.73|629.73|633.68|629.68|633.79|629.79|633.43|629.43|32
1621713350000|2021-05-22 19:55:50|633.67|629.67|633.91|629.91|633.95|629.95|633.55|629.55|35
1621713360000|2021-05-22 19:56:00|633.79|629.79|635.42|631.42|635.6|631.6|633.75|629.75|38
1621713370000|2021-05-22 19:56:10|635.54|631.54|636.19|632.19|636.73|632.73|635.54|631.54|34
1621713380000|2021-05-22 19:56:20|636.21|632.21|635.69|631.69|636.24|632.24|635.4|631.4|31
1621713390000|2021-05-22 19:56:30|635.66|631.66|635.15|631.15|635.68|631.68|635.06|631.06|36
1621713400000|2021-05-22 19:56:40|635.16|631.16|634.2|630.2|635.23|631.23|633.98|629.98|37
1621713410000|2021-05-22 19:56:50|634.21|630.21|633.5|629.5|634.21|630.21|633.34|629.34|28
1621713420000|2021-05-22 19:57:00|633.69|629.69|634.96|630.96|635.04|631.04|633.69|629.69|36
1621713430000|2021-05-22 19:57:10|634.99|630.99|635.08|631.08|635.28|631.28|634.91|630.91|35
1621713440000|2021-05-22 19:57:20|635.07|631.07|634.88|630.88|635.12|631.12|634.77|630.77|29
1621713450000|2021-05-22 19:57:30|634.91|630.91|634.88|630.88|635.03|631.03|634.72|630.72|30
1621713460000|2021-05-22 19:57:40|634.82|630.82|633.61|629.61|634.82|630.82|633.54|629.54|30
1621713470000|2021-05-22 19:57:50|633.6|629.6|633.52|629.52|633.65|629.65|633.52|629.52|28
1621713480000|2021-05-22 19:58:00|633.54|629.54|633.47|629.47|633.62|629.62|633.27|629.27|29
1621713490000|2021-05-22 19:58:10|633.46|629.46|634.3|630.3|634.3|630.3|633.46|629.46|30
1621713500000|2021-05-22 19:58:20|634.39|630.39|634.6|630.6|634.92|630.92|634.39|630.39|35
1621713510000|2021-05-22 19:58:30|634.62|630.62|634.21|630.21|634.62|630.62|634.16|630.16|33
1621713520000|2021-05-22 19:58:40|634.2|630.2|633.32|629.32|634.21|630.21|633.32|629.32|32
1621713530000|2021-05-22 19:58:50|633.36|629.36|632.69|628.69|633.44|629.44|632.69|628.69|33
1621713540000|2021-05-22 19:59:00|632.76|628.76|632.96|628.96|632.96|628.96|632.36|628.36|27
1621713550000|2021-05-22 19:59:10|633.03|629.03|632.42|628.42|633.03|629.03|632.37|628.37|25
1621713560000|2021-05-22 19:59:20|632.41|628.41|634.45|630.45|634.45|630.45|632.41|628.41|33
1621713570000|2021-05-22 19:59:30|634.46|630.46|634.25|630.25|634.63|630.63|634.08|630.08|31
1621713580000|2021-05-22 19:59:40|634.23|630.23|634.37|630.37|634.47|630.47|634.23|630.23|29
1621713590000|2021-05-22 19:59:50|634.34|630.34|633.85|629.85|634.34|630.34|633.84|629.84|32
1621713600000|2021-05-22 20:00:00|633.84|629.84|634.52|630.52|634.73|630.73|633.83|629.83|37
1621713610000|2021-05-22 20:00:10|634.51|630.51|634.14|630.14|634.51|630.51|634.01|630.01|31
1621713620000|2021-05-22 20:00:20|634.13|630.13|634.3|630.3|634.33|630.33|633.83|629.83|30
1621713630000|2021-05-22 20:00:30|634.25|630.25|635|631|635.06|631.06|634.13|630.13|33
1621713640000|2021-05-22 20:00:40|635.05|631.05|634.81|630.81|635.1|631.1|634.62|630.62|29
1621713650000|2021-05-22 20:00:50|634.82|630.82|635.14|631.14|635.14|631.14|634.79|630.79|33
1621713660000|2021-05-22 20:01:00|635.1|631.1|636.4|632.4|636.42|632.42|635.1|631.1|33
1621713670000|2021-05-22 20:01:10|636.41|632.41|637.12|633.12|637.13|633.13|636.16|632.16|29
1621713680000|2021-05-22 20:01:20|637.18|633.18|636.89|632.89|637.38|633.38|636.87|632.87|31
1621713690000|2021-05-22 20:01:30|636.95|632.95|636.99|632.99|637.11|633.11|636.76|632.76|30
1621713700000|2021-05-22 20:01:40|636.98|632.98|636.77|632.77|637.04|633.04|636.32|632.32|33
1621713710000|2021-05-22 20:01:50|636.79|632.79|636.75|632.75|636.81|632.81|636.27|632.27|29
1621713720000|2021-05-22 20:02:00|636.74|632.74|637.17|633.17|637.23|633.23|636.67|632.67|29
1621713730000|2021-05-22 20:02:10|637.15|633.15|637.54|633.54|637.58|633.58|637.13|633.13|30
1621713740000|2021-05-22 20:02:20|637.55|633.55|637.92|633.92|637.95|633.95|637.22|633.22|28
1621713750000|2021-05-22 20:02:30|637.94|633.94|637.91|633.91|637.94|633.94|637.64|633.64|32
1621713760000|2021-05-22 20:02:40|637.87|633.87|638.14|634.14|638.64|634.64|637.87|633.87|30
1621713770000|2021-05-22 20:02:50|639.01|635.01|638.65|634.65|639.07|635.07|638.58|634.58|32
1621713780000|2021-05-22 20:03:00|638.68|634.68|638.89|634.89|638.92|634.92|638.63|634.63|34
1621713790000|2021-05-22 20:03:10|638.92|634.92|639.13|635.13|639.14|635.14|638.91|634.91|21
1621713800000|2021-05-22 20:03:20|639.1|635.1|640.23|636.23|640.35|636.35|639.09|635.09|29
1621713810000|2021-05-22 20:03:30|640.28|636.28|640.18|636.18|640.33|636.33|640.05|636.05|30
1621713820000|2021-05-22 20:03:40|640.22|636.22|640.58|636.58|640.74|636.74|640.15|636.15|27
1621713830000|2021-05-22 20:03:50|640.61|636.61|642.26|638.26|642.28|638.28|640.61|636.61|32
1621713840000|2021-05-22 20:04:00|642.27|638.27|641.42|637.42|642.27|638.27|641.4|637.4|36
1621713850000|2021-05-22 20:04:10|641.43|637.43|640.55|636.55|641.53|637.53|640.55|636.55|29
1621713860000|2021-05-22 20:04:20|640.52|636.52|640.45|636.45|640.55|636.55|640.39|636.39|25
1621713870000|2021-05-22 20:04:30|640.07|636.07|641.24|637.24|641.24|637.24|639.94|635.94|30
1621713880000|2021-05-22 20:04:40|641.26|637.26|640.66|636.66|641.45|637.45|640.66|636.66|31
1621713890000|2021-05-22 20:04:50|640.76|636.76|640.34|636.34|640.83|636.83|640.28|636.28|30
1621713900000|2021-05-22 20:05:00|640.37|636.37|639.82|635.82|640.41|636.41|639.82|635.82|29
1621713910000|2021-05-22 20:05:10|639.88|635.88|640.4|636.4|640.4|636.4|639.79|635.79|24
1621713920000|2021-05-22 20:05:20|640.42|636.42|641.04|637.04|641.26|637.26|640.42|636.42|30
1621713930000|2021-05-22 20:05:30|641.05|637.05|641.51|637.51|641.51|637.51|641.03|637.03|25
1621713940000|2021-05-22 20:05:40|641.52|637.52|642.62|638.62|642.95|638.95|641.49|637.49|33
1621713950000|2021-05-22 20:05:50|642.47|638.47|644.34|640.34|644.34|640.34|642.47|638.47|34
1621713960000|2021-05-22 20:06:00|644.4|640.4|644.05|640.05|644.82|640.82|644.05|640.05|33
1621713970000|2021-05-22 20:06:10|643.93|639.93|644.34|640.34|644.34|640.34|643.86|639.86|32
1621713980000|2021-05-22 20:06:20|644.38|640.38|644.1|640.1|644.38|640.38|644.1|640.1|24
1621713990000|2021-05-22 20:06:30|644.11|640.11|644.04|640.04|644.17|640.17|643.51|639.51|27
1621714000000|2021-05-22 20:06:40|644.05|640.05|643.33|639.33|644.09|640.09|643.31|639.31|32
1621714010000|2021-05-22 20:06:50|643.34|639.34|643.72|639.72|643.72|639.72|643.34|639.34|30
1621714020000|2021-05-22 20:07:00|643.7|639.7|643.8|639.8|644.23|640.23|643.7|639.7|19
1621714030000|2021-05-22 20:07:10|643.78|639.78|643.09|639.09|643.78|639.78|642.99|638.99|28
1621714040000|2021-05-22 20:07:20|643.07|639.07|643.5|639.5|643.54|639.54|643.03|639.03|32
1621714050000|2021-05-22 20:07:30|643.49|639.49|643.77|639.77|643.79|639.79|643.47|639.47|28
1621714060000|2021-05-22 20:07:40|643.87|639.87|644.03|640.03|644.32|640.32|643.8|639.8|29
1621714070000|2021-05-22 20:07:50|644.06|640.06|644.07|640.07|644.09|640.09|643.89|639.89|29
1621714080000|2021-05-22 20:08:00|644.05|640.05|643.84|639.84|644.26|640.26|643.84|639.84|31
1621714090000|2021-05-22 20:08:10|643.75|639.75|643.91|639.91|643.91|639.91|643.7|639.7|27
1621714100000|2021-05-22 20:08:20|644.03|640.03|645.01|641.01|645.01|641.01|644.03|640.03|29
1621714110000|2021-05-22 20:08:30|645|641|645.63|641.63|645.71|641.71|645|641|24
1621714120000|2021-05-22 20:08:40|645.42|641.42|644.93|640.93|645.44|641.44|644.91|640.91|32
1621714130000|2021-05-22 20:08:50|644.94|640.94|646|642|646.05|642.05|644.94|640.94|28
1621714140000|2021-05-22 20:09:00|646.09|642.09|646.11|642.11|646.11|642.11|645.99|641.99|30
1621714150000|2021-05-22 20:09:10|646.1|642.1|646.76|642.76|646.76|642.76|646.01|642.01|29
1621714160000|2021-05-22 20:09:20|646.59|642.59|646.53|642.53|647.19|643.19|646.38|642.38|32
1621714170000|2021-05-22 20:09:30|646.51|642.51|646.2|642.2|646.51|642.51|646.2|642.2|24
1621714180000|2021-05-22 20:09:40|645.78|641.78|645.61|641.61|645.78|641.78|645.07|641.07|33
1621714190000|2021-05-22 20:09:50|645.59|641.59|645.61|641.61|645.77|641.77|645.44|641.44|31
1621714200000|2021-05-22 20:10:00|645.57|641.57|645.25|641.25|645.57|641.57|645.09|641.09|27
1621714210000|2021-05-22 20:10:10|645.26|641.26|646.04|642.04|646.09|642.09|645.11|641.11|29
1621714220000|2021-05-22 20:10:20|646.01|642.01|646.21|642.21|646.21|642.21|645.64|641.64|33
1621714230000|2021-05-22 20:10:30|646.19|642.19|646.27|642.27|646.55|642.55|646.19|642.19|24
1621714240000|2021-05-22 20:10:40|646.28|642.28|646.55|642.55|646.59|642.59|646.28|642.28|21
1621714250000|2021-05-22 20:10:50|646.53|642.53|646.7|642.7|646.7|642.7|646.45|642.45|12
1621714260000|2021-05-22 20:11:00|646.75|642.75|646.97|642.97|647|643|646.68|642.68|27
1621714270000|2021-05-22 20:11:10|646.98|642.98|647.02|643.02|647.03|643.03|646.94|642.94|23
1621714280000|2021-05-22 20:11:20|647.01|643.01|647|643|647.02|643.02|646.94|642.94|19
1621714290000|2021-05-22 20:11:30|646.99|642.99|646.97|642.97|647.05|643.05|646.96|642.96|19
1621714300000|2021-05-22 20:11:40|647|643|647.51|643.51|647.51|643.51|647|643|21
1621714310000|2021-05-22 20:11:50|647.64|643.64|647.53|643.53|647.76|643.76|647.46|643.46|29
1621714320000|2021-05-22 20:12:00|647.52|643.52|648.12|644.12|648.12|644.12|647.47|643.47|25
1621714330000|2021-05-22 20:12:10|648.13|644.13|648.25|644.25|648.27|644.27|648.11|644.11|28
1621714340000|2021-05-22 20:12:20|648.26|644.26|648.46|644.46|648.5|644.5|648.19|644.19|18
1621714350000|2021-05-22 20:12:30|648.44|644.44|647.33|643.33|648.44|644.44|647.26|643.26|33
1621714360000|2021-05-22 20:12:40|647.31|643.31|646.54|642.54|647.31|643.31|646.47|642.47|28
1621714370000|2021-05-22 20:12:50|646.79|642.79|646.84|642.84|646.91|642.91|646.76|642.76|24
1621714380000|2021-05-22 20:13:00|646.86|642.86|645.7|641.7|646.86|642.86|645.7|641.7|30
1621714390000|2021-05-22 20:13:10|645.64|641.64|644.96|640.96|645.64|641.64|644.95|640.95|33
1621714400000|2021-05-22 20:13:20|644.83|640.83|644.78|640.78|644.87|640.87|644.19|640.19|35
1621714410000|2021-05-22 20:13:30|644.35|640.35|645.06|641.06|645.06|641.06|644.35|640.35|27
1621714420000|2021-05-22 20:13:40|645.07|641.07|645.07|641.07|645.12|641.12|644.99|640.99|23
1621714430000|2021-05-22 20:13:50|645.05|641.05|644.28|640.28|645.07|641.07|644.12|640.12|27
1621714440000|2021-05-22 20:14:00|644.32|640.32|645.15|641.15|645.15|641.15|644.31|640.31|31
1621714450000|2021-05-22 20:14:10|645.18|641.18|645.95|641.95|645.96|641.96|644.97|640.97|30
1621714460000|2021-05-22 20:14:20|645.96|641.96|646.76|642.76|647.01|643.01|645.95|641.95|31
1621714470000|2021-05-22 20:14:30|646.81|642.81|646.31|642.31|646.81|642.81|646.2|642.2|30
1621714480000|2021-05-22 20:14:40|646.32|642.32|646.4|642.4|646.4|642.4|646|642|27
1621714490000|2021-05-22 20:14:50|646.39|642.39|646.49|642.49|646.72|642.72|646.35|642.35|26
1621714500000|2021-05-22 20:15:00|646.48|642.48|646.22|642.22|646.75|642.75|646.22|642.22|28
1621714510000|2021-05-22 20:15:10|646.31|642.31|646.37|642.37|646.6|642.6|646.15|642.15|37
1621714520000|2021-05-22 20:15:20|646.35|642.35|646.36|642.36|646.36|642.36|646.25|642.25|31
1621714530000|2021-05-22 20:15:30|646.37|642.37|647.23|643.23|647.23|643.23|646.36|642.36|35
1621714540000|2021-05-22 20:15:40|647.29|643.29|647.28|643.28|647.32|643.32|647.08|643.08|25
1621714550000|2021-05-22 20:15:50|647.36|643.36|647.77|643.77|647.77|643.77|647.33|643.33|33
1621714560000|2021-05-22 20:16:00|647.8|643.8|648.1|644.1|648.13|644.13|647.78|643.78|21
1621714570000|2021-05-22 20:16:10|648.09|644.09|648|644|648.11|644.11|647.94|643.94|27
1621714580000|2021-05-22 20:16:20|647.99|643.99|647.91|643.91|648.01|644.01|647.82|643.82|24
1621714590000|2021-05-22 20:16:30|647.94|643.94|648.29|644.29|648.3|644.3|647.94|643.94|26
1621714600000|2021-05-22 20:16:40|648.28|644.28|648.74|644.74|648.74|644.74|648.28|644.28|14
1621714610000|2021-05-22 20:16:50|648.75|644.75|648.14|644.14|648.81|644.81|648.08|644.08|24
1621714620000|2021-05-22 20:17:00|648.11|644.11|648.31|644.31|648.39|644.39|647.94|643.94|27
1621714630000|2021-05-22 20:17:10|648.3|644.3|648.56|644.56|648.59|644.59|648.3|644.3|23
1621714640000|2021-05-22 20:17:20|648.5|644.5|648.02|644.02|648.56|644.56|647.67|643.67|29
1621714650000|2021-05-22 20:17:30|648.03|644.03|648.56|644.56|648.61|644.61|648.01|644.01|27
1621714660000|2021-05-22 20:17:40|648.57|644.57|648.71|644.71|648.71|644.71|648.52|644.52|21
1621714670000|2021-05-22 20:17:50|648.7|644.7|648.67|644.67|648.73|644.73|648.53|644.53|29
1621714680000|2021-05-22 20:18:00|648.69|644.69|648.72|644.72|648.74|644.74|648.64|644.64|17
1621714690000|2021-05-22 20:18:10|648.75|644.75|648.73|644.73|648.75|644.75|648.67|644.67|10
1621714700000|2021-05-22 20:18:20|648.74|644.74|648.99|644.99|649.04|645.04|648.74|644.74|15
1621714710000|2021-05-22 20:18:30|648.97|644.97|649.01|645.01|649.01|645.01|648.95|644.95|19
1621714720000|2021-05-22 20:18:40|649.02|645.02|648.89|644.89|649.03|645.03|648.43|644.43|22
1621714730000|2021-05-22 20:18:50|648.91|644.91|648.65|644.65|649.7|645.7|648.65|644.65|34
1621714740000|2021-05-22 20:19:00|648.63|644.63|648.83|644.83|648.91|644.91|648.53|644.53|33
1621714750000|2021-05-22 20:19:10|648.84|644.84|649.47|645.47|649.58|645.58|648.84|644.84|31
1621714760000|2021-05-22 20:19:20|649.5|645.5|649.89|645.89|649.89|645.89|649.44|645.44|30
1621714770000|2021-05-22 20:19:30|649.9|645.9|649.79|645.79|649.9|645.9|649.72|645.72|30
1621714780000|2021-05-22 20:19:40|649.74|645.74|649.56|645.56|650.02|646.02|649.51|645.51|30
1621714790000|2021-05-22 20:19:50|649.55|645.55|649.05|645.05|649.55|645.55|649.02|645.02|30
1621714800000|2021-05-22 20:20:00|648.92|644.92|649.69|645.69|649.69|645.69|648.92|644.92|32
1621714810000|2021-05-22 20:20:10|649.67|645.67|649.77|645.77|649.82|645.82|649.58|645.58|28
1621714820000|2021-05-22 20:20:20|649.76|645.76|649.96|645.96|649.96|645.96|649.68|645.68|27
1621714830000|2021-05-22 20:20:30|649.94|645.94|650.44|646.44|650.48|646.48|649.92|645.92|29
1621714840000|2021-05-22 20:20:40|650.49|646.49|650.74|646.74|650.86|646.86|650.49|646.49|30
1621714850000|2021-05-22 20:20:50|650.71|646.71|650.19|646.19|650.71|646.71|649.95|645.95|29
1621714860000|2021-05-22 20:21:00|650.18|646.18|650.26|646.26|650.29|646.29|650.02|646.02|29
1621714870000|2021-05-22 20:21:10|650.27|646.27|650.17|646.17|650.41|646.41|650.15|646.15|22
1621714880000|2021-05-22 20:21:20|650.24|646.24|650.5|646.5|650.68|646.68|650.24|646.24|28
1621714890000|2021-05-22 20:21:30|650.51|646.51|649.76|645.76|650.53|646.53|649.76|645.76|26
1621714900000|2021-05-22 20:21:40|649.78|645.78|649.99|645.99|650.03|646.03|649.78|645.78|25
1621714910000|2021-05-22 20:21:50|650|646|650.27|646.27|650.44|646.44|650|646|28
1621714920000|2021-05-22 20:22:00|650.22|646.22|648.86|644.86|650.22|646.22|648.61|644.61|30
1621714930000|2021-05-22 20:22:10|648.61|644.61|649.49|645.49|649.5|645.5|648.61|644.61|35
1621714940000|2021-05-22 20:22:20|649.59|645.59|649.59|645.59|649.73|645.73|649.58|645.58|27
1621714950000|2021-05-22 20:22:30|649.62|645.62|649.38|645.38|649.84|645.84|649.38|645.38|30
1621714960000|2021-05-22 20:22:40|649.39|645.39|649.58|645.58|649.6|645.6|649.12|645.12|32
1621714970000|2021-05-22 20:22:50|649.59|645.59|649.37|645.37|649.89|645.89|649.37|645.37|33
1621714980000|2021-05-22 20:23:00|649.25|645.25|649.96|645.96|650.01|646.01|649.25|645.25|31
1621714990000|2021-05-22 20:23:10|649.85|645.85|649.51|645.51|649.9|645.9|649.5|645.5|21
1621715000000|2021-05-22 20:23:20|649.5|645.5|649.2|645.2|649.5|645.5|649.02|645.02|29
1621715010000|2021-05-22 20:23:30|649.3|645.3|648.89|644.89|649.3|645.3|648.89|644.89|29
1621715020000|2021-05-22 20:23:40|648.67|644.67|648.57|644.57|648.82|644.82|648.42|644.42|33
1621715030000|2021-05-22 20:23:50|648.6|644.6|649|645|649.24|645.24|648.56|644.56|28
1621715040000|2021-05-22 20:24:00|648.99|644.99|648.91|644.91|649.01|645.01|648.87|644.87|26
1621715050000|2021-05-22 20:24:10|648.92|644.92|650.07|646.07|650.08|646.08|648.92|644.92|30
1621715060000|2021-05-22 20:24:20|650.08|646.08|649.41|645.41|650.1|646.1|649.39|645.39|31
1621715070000|2021-05-22 20:24:30|649.45|645.45|648.82|644.82|649.65|645.65|648.82|644.82|31
1621715080000|2021-05-22 20:24:40|648.81|644.81|649.37|645.37|649.43|645.43|648.8|644.8|22
1621715090000|2021-05-22 20:24:50|649.32|645.32|649.57|645.57|649.61|645.61|649.2|645.2|31
1621715100000|2021-05-22 20:25:00|649.65|645.65|649.49|645.49|649.65|645.65|649.43|645.43|22
1621715110000|2021-05-22 20:25:10|649.5|645.5|650.11|646.11|650.17|646.17|649.45|645.45|32
1621715120000|2021-05-22 20:25:20|650.15|646.15|649.53|645.53|650.29|646.29|649.33|645.33|35
1621715130000|2021-05-22 20:25:30|649.7|645.7|648.87|644.87|649.7|645.7|648.86|644.86|30
1621715140000|2021-05-22 20:25:40|648.83|644.83|648.91|644.91|649.35|645.35|648.83|644.83|31
1621715150000|2021-05-22 20:25:50|648.85|644.85|648.57|644.57|648.93|644.93|648.57|644.57|27
1621715160000|2021-05-22 20:26:00|648.58|644.58|648.87|644.87|648.87|644.87|648.38|644.38|24
1621715170000|2021-05-22 20:26:10|648.9|644.9|649.12|645.12|649.14|645.14|648.84|644.84|27
1621715180000|2021-05-22 20:26:20|649.18|645.18|649.82|645.82|649.82|645.82|649.18|645.18|36
1621715190000|2021-05-22 20:26:30|649.83|645.83|649.88|645.88|650.01|646.01|649.71|645.71|25
1621715200000|2021-05-22 20:26:40|649.85|645.85|649.26|645.26|650.03|646.03|649.21|645.21|27
1621715210000|2021-05-22 20:26:50|649.65|645.65|649.12|645.12|649.75|645.75|649.12|645.12|26
1621715220000|2021-05-22 20:27:00|649.08|645.08|649.58|645.58|649.77|645.77|648.96|644.96|31
1621715230000|2021-05-22 20:27:10|649.57|645.57|649.08|645.08|649.57|645.57|649.08|645.08|30
1621715240000|2021-05-22 20:27:20|649.09|645.09|649.73|645.73|649.88|645.88|649.09|645.09|28
1621715250000|2021-05-22 20:27:30|649.75|645.75|649.78|645.78|649.79|645.79|649.58|645.58|33
1621715260000|2021-05-22 20:27:40|649.73|645.73|649.84|645.84|649.86|645.86|649.53|645.53|28
1621715270000|2021-05-22 20:27:50|649.86|645.86|649.56|645.56|649.86|645.86|649.55|645.55|28
1621715280000|2021-05-22 20:28:00|649.58|645.58|649.92|645.92|649.92|645.92|649.58|645.58|18
1621715290000|2021-05-22 20:28:10|649.93|645.93|649.69|645.69|650.12|646.12|649.43|645.43|22
1621715300000|2021-05-22 20:28:20|649.75|645.75|649.7|645.7|649.76|645.76|649.66|645.66|24
1621715310000|2021-05-22 20:28:30|649.69|645.69|649.56|645.56|649.82|645.82|649.53|645.53|25
1621715320000|2021-05-22 20:28:40|649.57|645.57|649.75|645.75|650.05|646.05|649.56|645.56|27
1621715330000|2021-05-22 20:28:50|649.72|645.72|649.5|645.5|649.76|645.76|649.5|645.5|28
1621715340000|2021-05-22 20:29:00|649.52|645.52|649.76|645.76|650|646|649.52|645.52|23
1621715350000|2021-05-22 20:29:10|649.77|645.77|649.92|645.92|649.96|645.96|649.69|645.69|24
1621715360000|2021-05-22 20:29:20|649.93|645.93|649.61|645.61|649.99|645.99|649.42|645.42|30
1621715370000|2021-05-22 20:29:30|649.65|645.65|650.31|646.31|650.42|646.42|649.63|645.63|25
1621715380000|2021-05-22 20:29:40|650.32|646.32|650.14|646.14|650.32|646.32|650.01|646.01|23
1621715390000|2021-05-22 20:29:50|650.15|646.15|649.82|645.82|650.19|646.19|649.73|645.73|28
1621715400000|2021-05-22 20:30:00|649.83|645.83|650.03|646.03|650.15|646.15|649.83|645.83|27
1621715410000|2021-05-22 20:30:10|650.04|646.04|649.54|645.54|650.11|646.11|649.48|645.48|15
1621715420000|2021-05-22 20:30:20|649.59|645.59|649.78|645.78|649.86|645.86|649.57|645.57|29
1621715430000|2021-05-22 20:30:30|649.77|645.77|649.69|645.69|649.77|645.77|649.65|645.65|29
1621715440000|2021-05-22 20:30:40|649.7|645.7|649.51|645.51|649.7|645.7|649.51|645.51|24
1621715450000|2021-05-22 20:30:50|649.5|645.5|648.26|644.26|649.51|645.51|648.26|644.26|34
1621715460000|2021-05-22 20:31:00|648.25|644.25|646.97|642.97|648.25|644.25|646.96|642.96|32
1621715470000|2021-05-22 20:31:10|646.98|642.98|647.53|643.53|647.79|643.79|646.97|642.97|36
1621715480000|2021-05-22 20:31:20|647.5|643.5|647.16|643.16|647.59|643.59|647.15|643.15|29
1621715490000|2021-05-22 20:31:30|647.18|643.18|647.68|643.68|647.69|643.69|646.89|642.89|32
1621715500000|2021-05-22 20:31:40|647.65|643.65|647.84|643.84|648.13|644.13|647.63|643.63|30
1621715510000|2021-05-22 20:31:50|647.82|643.82|647.56|643.56|647.82|643.82|647.55|643.55|28
1621715520000|2021-05-22 20:32:00|647.55|643.55|647.68|643.68|647.73|643.73|647.55|643.55|19
1621715530000|2021-05-22 20:32:10|647.58|643.58|647.54|643.54|647.6|643.6|647.5|643.5|23
1621715540000|2021-05-22 20:32:20|647.51|643.51|647.28|643.28|647.53|643.53|647.27|643.27|20
1621715550000|2021-05-22 20:32:30|647.29|643.29|647.6|643.6|647.61|643.61|647.27|643.27|33
1621715560000|2021-05-22 20:32:40|647.55|643.55|647.56|643.56|647.6|643.6|647.51|643.51|21
1621715570000|2021-05-22 20:32:50|647.57|643.57|647.53|643.53|647.76|643.76|647.53|643.53|28
1621715580000|2021-05-22 20:33:00|647.44|643.44|647.88|643.88|647.9|643.9|647.42|643.42|25
1621715590000|2021-05-22 20:33:10|647.91|643.91|648.26|644.26|648.73|644.73|647.91|643.91|30
1621715600000|2021-05-22 20:33:20|648.25|644.25|648.21|644.21|648.26|644.26|647.94|643.94|19
1621715610000|2021-05-22 20:33:30|648.19|644.19|649.08|645.08|649.08|645.08|648.13|644.13|27
1621715620000|2021-05-22 20:33:40|649.07|645.07|649.27|645.27|649.29|645.29|649.07|645.07|25
1621715630000|2021-05-22 20:33:50|649.3|645.3|649.54|645.54|649.61|645.61|649.26|645.26|18
1621715640000|2021-05-22 20:34:00|649.57|645.57|650.66|646.66|650.74|646.74|649.57|645.57|29
1621715650000|2021-05-22 20:34:10|650.59|646.59|650.41|646.41|650.66|646.66|650.28|646.28|25
1621715660000|2021-05-22 20:34:20|650.6|646.6|650.75|646.75|650.75|646.75|650.4|646.4|12
1621715670000|2021-05-22 20:34:30|650.76|646.76|650.99|646.99|651.16|647.16|650.74|646.74|24
1621715680000|2021-05-22 20:34:40|651.03|647.03|650.47|646.47|651.03|647.03|650.37|646.37|32
1621715690000|2021-05-22 20:34:50|650.5|646.5|650.75|646.75|650.87|646.87|650.45|646.45|27
1621715700000|2021-05-22 20:35:00|650.77|646.77|650.64|646.64|650.77|646.77|650.64|646.64|17
1621715710000|2021-05-22 20:35:10|650.62|646.62|650.81|646.81|651.04|647.04|650.43|646.43|31
1621715720000|2021-05-22 20:35:20|651.07|647.07|650.64|646.64|651.08|647.08|650.64|646.64|25
1621715730000|2021-05-22 20:35:30|650.6|646.6|651.13|647.13|651.13|647.13|650.59|646.59|23
1621715740000|2021-05-22 20:35:40|651.16|647.16|652.19|648.19|652.19|648.19|651.16|647.16|35
1621715750000|2021-05-22 20:35:50|652.15|648.15|653.29|649.29|653.3|649.3|652.15|648.15|34
1621715760000|2021-05-22 20:36:00|653.36|649.36|653.69|649.69|654.11|650.11|653.22|649.22|37
1621715770000|2021-05-22 20:36:10|653.72|649.72|652.88|648.88|653.78|649.78|652.69|648.69|35
1621715780000|2021-05-22 20:36:20|652.95|648.95|653.25|649.25|653.43|649.43|652.83|648.83|34
1621715790000|2021-05-22 20:36:30|653.26|649.26|654.19|650.19|654.19|650.19|652.78|648.78|38
1621715800000|2021-05-22 20:36:40|654.18|650.18|654.81|650.81|654.93|650.93|654|650|34
1621715810000|2021-05-22 20:36:50|654.8|650.8|653.91|649.91|654.8|650.8|653.8|649.8|24
1621715820000|2021-05-22 20:37:00|653.82|649.82|653.68|649.68|653.83|649.83|653.43|649.43|24
1621715830000|2021-05-22 20:37:10|653.76|649.76|653.8|649.8|653.83|649.83|653.7|649.7|29
1621715840000|2021-05-22 20:37:20|653.77|649.77|653.57|649.57|653.8|649.8|653.53|649.53|29
1621715850000|2021-05-22 20:37:30|653.54|649.54|653.14|649.14|653.89|649.89|653.07|649.07|32
1621715860000|2021-05-22 20:37:40|653.13|649.13|652.32|648.32|653.42|649.42|652.32|648.32|30
1621715870000|2021-05-22 20:37:50|652.28|648.28|651.54|647.54|652.29|648.29|651.47|647.47|34
1621715880000|2021-05-22 20:38:00|651.6|647.6|651.06|647.06|651.72|647.72|651.02|647.02|34
1621715890000|2021-05-22 20:38:10|651.05|647.05|651.08|647.08|651.13|647.13|650.95|646.95|27
1621715900000|2021-05-22 20:38:20|651.09|647.09|651.72|647.72|651.72|647.72|651.09|647.09|35
1621715910000|2021-05-22 20:38:30|651.69|647.69|652.42|648.42|652.44|648.44|651.63|647.63|28
1621715920000|2021-05-22 20:38:40|652.4|648.4|652.28|648.28|652.55|648.55|652.28|648.28|31
1621715930000|2021-05-22 20:38:50|652.36|648.36|652.37|648.37|652.45|648.45|652.01|648.01|30
1621715940000|2021-05-22 20:39:00|652.35|648.35|652.08|648.08|652.38|648.38|652.06|648.06|31
1621715950000|2021-05-22 20:39:10|652.12|648.12|652.97|648.97|653.17|649.17|652.12|648.12|33
1621715960000|2021-05-22 20:39:20|652.99|648.99|653.06|649.06|653.27|649.27|652.98|648.98|26
1621715970000|2021-05-22 20:39:30|653.04|649.04|652.35|648.35|653.04|649.04|652.33|648.33|32
1621715980000|2021-05-22 20:39:40|652.36|648.36|652.85|648.85|652.92|648.92|652.35|648.35|33
1621715990000|2021-05-22 20:39:50|652.87|648.87|652.58|648.58|652.87|648.87|652.4|648.4|31
1621716000000|2021-05-22 20:40:00|652.92|648.92|651.93|647.93|652.93|648.93|651.93|647.93|30
1621716010000|2021-05-22 20:40:10|651.92|647.92|651.12|647.12|651.92|647.92|651.07|647.07|32
1621716020000|2021-05-22 20:40:20|651.14|647.14|651.6|647.6|651.61|647.61|651.06|647.06|32
1621716030000|2021-05-22 20:40:30|651.56|647.56|652.46|648.46|652.46|648.46|651.33|647.33|33
1621716040000|2021-05-22 20:40:40|652.47|648.47|652.18|648.18|652.6|648.6|652.18|648.18|29
1621716050000|2021-05-22 20:40:50|652.26|648.26|651.78|647.78|652.61|648.61|651.78|647.78|35
1621716060000|2021-05-22 20:41:00|651.66|647.66|651.7|647.7|651.81|647.81|651.58|647.58|36
1621716070000|2021-05-22 20:41:10|651.69|647.69|651.38|647.38|651.7|647.7|651.37|647.37|27
1621716080000|2021-05-22 20:41:20|651.37|647.37|651.91|647.91|651.92|647.92|651.35|647.35|31
1621716090000|2021-05-22 20:41:30|651.96|647.96|651.64|647.64|652.07|648.07|651.64|647.64|27
1621716100000|2021-05-22 20:41:40|651.74|647.74|653.21|649.21|653.21|649.21|651.61|647.61|37
1621716110000|2021-05-22 20:41:50|653.2|649.2|653.81|649.81|654.08|650.08|653.2|649.2|35
1621716120000|2021-05-22 20:42:00|653.84|649.84|654.57|650.57|654.93|650.93|653.84|649.84|36
1621716130000|2021-05-22 20:42:10|654.45|650.45|654.54|650.54|654.7|650.7|654.38|650.38|35
1621716140000|2021-05-22 20:42:20|654.63|650.63|653.87|649.87|654.63|650.63|653.8|649.8|33
1621716150000|2021-05-22 20:42:30|653.94|649.94|653.58|649.58|653.98|649.98|653.38|649.38|36
1621716160000|2021-05-22 20:42:40|653.59|649.59|653.73|649.73|653.9|649.9|653.49|649.49|32
1621716170000|2021-05-22 20:42:50|653.74|649.74|653.78|649.78|653.98|649.98|653.7|649.7|31
1621716180000|2021-05-22 20:43:00|653.79|649.79|654.43|650.43|654.45|650.45|653.78|649.78|34
1621716190000|2021-05-22 20:43:10|654.33|650.33|654.33|650.33|654.49|650.49|654.26|650.26|32
1621716200000|2021-05-22 20:43:20|654.34|650.34|654.32|650.32|654.46|650.46|654.3|650.3|36
1621716210000|2021-05-22 20:43:30|654.27|650.27|653.95|649.95|654.86|650.86|653.95|649.95|32
1621716220000|2021-05-22 20:43:40|653.93|649.93|653.74|649.74|654.01|650.01|653.68|649.68|35
1621716230000|2021-05-22 20:43:50|653.73|649.73|653.8|649.8|653.88|649.88|653.49|649.49|27
1621716240000|2021-05-22 20:44:00|653.82|649.82|653.95|649.95|654.11|650.11|653.82|649.82|24
1621716250000|2021-05-22 20:44:10|653.96|649.96|652.96|648.96|653.97|649.97|652.95|648.95|36
1621716260000|2021-05-22 20:44:20|652.92|648.92|652.96|648.96|653.05|649.05|652.78|648.78|28
1621716270000|2021-05-22 20:44:30|652.97|648.97|653.07|649.07|653.3|649.3|652.97|648.97|30
1621716280000|2021-05-22 20:44:40|653.09|649.09|653.11|649.11|653.27|649.27|653.04|649.04|27
1621716290000|2021-05-22 20:44:50|653.09|649.09|653.32|649.32|653.36|649.36|653.08|649.08|23
1621716300000|2021-05-22 20:45:00|653.22|649.22|653|649|653.31|649.31|652.79|648.79|32
1621716310000|2021-05-22 20:45:10|653.08|649.08|652.84|648.84|653.17|649.17|652.71|648.71|28
1621716320000|2021-05-22 20:45:20|652.81|648.81|653.31|649.31|653.35|649.35|652.81|648.81|32
1621716330000|2021-05-22 20:45:30|653.32|649.32|653.56|649.56|653.57|649.57|653.3|649.3|29
1621716340000|2021-05-22 20:45:40|653.53|649.53|653.6|649.6|653.6|649.6|653.37|649.37|21
1621716350000|2021-05-22 20:45:50|653.61|649.61|653.16|649.16|653.61|649.61|652.95|648.95|33
1621716360000|2021-05-22 20:46:00|653.17|649.17|653.01|649.01|653.28|649.28|653.01|649.01|23
1621716370000|2021-05-22 20:46:10|652.98|648.98|652.82|648.82|652.99|648.99|652.81|648.81|33
1621716380000|2021-05-22 20:46:20|652.86|648.86|653.04|649.04|653.14|649.14|652.85|648.85|24
1621716390000|2021-05-22 20:46:30|652.99|648.99|652.77|648.77|653.01|649.01|652.72|648.72|29
1621716400000|2021-05-22 20:46:40|652.78|648.78|652.77|648.77|652.93|648.93|652.68|648.68|35
1621716410000|2021-05-22 20:46:50|652.75|648.75|653.72|649.72|653.77|649.77|652.75|648.75|28
1621716420000|2021-05-22 20:47:00|653.69|649.69|653.18|649.18|653.69|649.69|653.02|649.02|32
1621716430000|2021-05-22 20:47:10|653.05|649.05|652.94|648.94|653.24|649.24|652.65|648.65|34
1621716440000|2021-05-22 20:47:20|652.99|648.99|652.95|648.95|653.36|649.36|652.9|648.9|31
1621716450000|2021-05-22 20:47:30|652.91|648.91|652.66|648.66|652.91|648.91|652.61|648.61|26
1621716460000|2021-05-22 20:47:40|652.69|648.69|653.73|649.73|653.73|649.73|652.69|648.69|31
1621716470000|2021-05-22 20:47:50|653.74|649.74|654.47|650.47|654.47|650.47|653.73|649.73|33
1621716480000|2021-05-22 20:48:00|654.52|650.52|654.22|650.22|654.55|650.55|653.91|649.91|33
1621716490000|2021-05-22 20:48:10|654.21|650.21|653.82|649.82|654.29|650.29|653.55|649.55|26
1621716500000|2021-05-22 20:48:20|653.92|649.92|653.45|649.45|653.98|649.98|653.35|649.35|31
1621716510000|2021-05-22 20:48:30|653.49|649.49|653.62|649.62|653.99|649.99|653.49|649.49|31
1621716520000|2021-05-22 20:48:40|653.58|649.58|653.55|649.55|653.61|649.61|653.28|649.28|30
1621716530000|2021-05-22 20:48:50|653.53|649.53|653.45|649.45|653.53|649.53|653.27|649.27|18
1621716540000|2021-05-22 20:49:00|653.43|649.43|653.24|649.24|653.44|649.44|653.22|649.22|19
1621716550000|2021-05-22 20:49:10|653.22|649.22|653.18|649.18|653.22|649.22|653.18|649.18|4
1621716560000|2021-05-22 20:49:20|653.28|649.28|653.36|649.36|653.61|649.61|653.28|649.28|28
1621716570000|2021-05-22 20:49:30|653.33|649.33|653.22|649.22|653.33|649.33|653.21|649.21|22
1621716580000|2021-05-22 20:49:40|653.21|649.21|653.2|649.2|653.32|649.32|653.17|649.17|28
1621716590000|2021-05-22 20:49:50|653.19|649.19|653.39|649.39|653.39|649.39|653.17|649.17|21
1621716600000|2021-05-22 20:50:00|653.42|649.42|653|649|653.48|649.48|652.79|648.79|27
1621716610000|2021-05-22 20:50:10|653.01|649.01|652.08|648.08|653.03|649.03|652.08|648.08|17
1621716620000|2021-05-22 20:50:20|652.03|648.03|652.47|648.47|652.55|648.55|651.91|647.91|32
1621716630000|2021-05-22 20:50:30|652.45|648.45|651.99|647.99|652.45|648.45|651.96|647.96|29
1621716640000|2021-05-22 20:50:40|652.03|648.03|652.08|648.08|652.21|648.21|652.03|648.03|28
1621716650000|2021-05-22 20:50:50|652.09|648.09|651.92|647.92|652.14|648.14|651.9|647.9|17
1621716660000|2021-05-22 20:51:00|651.89|647.89|652.58|648.58|652.71|648.71|651.89|647.89|34
1621716670000|2021-05-22 20:51:10|652.57|648.57|652.59|648.59|652.69|648.69|652.52|648.52|27
1621716680000|2021-05-22 20:51:20|652.58|648.58|652.53|648.53|652.58|648.58|652.04|648.04|33
1621716690000|2021-05-22 20:51:30|652.54|648.54|652.57|648.57|652.57|648.57|652.1|648.1|31
1621716700000|2021-05-22 20:51:40|652.56|648.56|652.18|648.18|652.56|648.56|652.09|648.09|23
1621716710000|2021-05-22 20:51:50|652.17|648.17|652.21|648.21|652.23|648.23|652.08|648.08|25
1621716720000|2021-05-22 20:52:00|652.22|648.22|652.57|648.57|652.65|648.65|652.2|648.2|25
1621716730000|2021-05-22 20:52:10|652.59|648.59|652.43|648.43|652.59|648.59|652.43|648.43|17
1621716740000|2021-05-22 20:52:20|652.44|648.44|652.59|648.59|652.64|648.64|652.43|648.43|16
1621716750000|2021-05-22 20:52:30|652.61|648.61|652.41|648.41|652.61|648.61|652.1|648.1|24
1621716760000|2021-05-22 20:52:40|652.36|648.36|652.57|648.57|652.61|648.61|652.25|648.25|22
1621716770000|2021-05-22 20:52:50|652.55|648.55|652.62|648.62|652.66|648.66|652.52|648.52|12
1621716780000|2021-05-22 20:53:00|652.61|648.61|652.49|648.49|652.71|648.71|652.49|648.49|20
1621716790000|2021-05-22 20:53:10|652.54|648.54|652.65|648.65|652.65|648.65|652.39|648.39|23
1621716800000|2021-05-22 20:53:20|652.69|648.69|653.29|649.29|653.29|649.29|652.69|648.69|23
1621716810000|2021-05-22 20:53:30|653.26|649.26|653.13|649.13|653.43|649.43|653.1|649.1|23
1621716820000|2021-05-22 20:53:40|653.12|649.12|652.25|648.25|653.14|649.14|652.25|648.25|27
1621716830000|2021-05-22 20:53:50|652.18|648.18|652.86|648.86|652.86|648.86|651.93|647.93|29
1621716840000|2021-05-22 20:54:00|652.84|648.84|652.65|648.65|652.84|648.84|652.35|648.35|25
1621716850000|2021-05-22 20:54:10|652.69|648.69|652.51|648.51|652.73|648.73|652.45|648.45|31
1621716860000|2021-05-22 20:54:20|652.56|648.56|652.49|648.49|652.58|648.58|652.31|648.31|33
1621716870000|2021-05-22 20:54:30|652.43|648.43|652.47|648.47|652.71|648.71|652.34|648.34|28
1621716880000|2021-05-22 20:54:40|652.45|648.45|651.93|647.93|652.49|648.49|651.9|647.9|32
1621716890000|2021-05-22 20:54:50|651.92|647.92|652.07|648.07|652.08|648.08|651.92|647.92|20
1621716900000|2021-05-22 20:55:00|652.08|648.08|651.9|647.9|652.08|648.08|651.78|647.78|35
1621716910000|2021-05-22 20:55:10|651.93|647.93|651.37|647.37|651.95|647.95|651.2|647.2|29
1621716920000|2021-05-22 20:55:20|651.42|647.42|651.49|647.49|651.49|647.49|651.34|647.34|24
1621716930000|2021-05-22 20:55:30|651.52|647.52|652.04|648.04|652.04|648.04|651.46|647.46|20
1621716940000|2021-05-22 20:55:40|652.03|648.03|651.85|647.85|652.05|648.05|651.8|647.8|26
1621716950000|2021-05-22 20:55:50|651.83|647.83|651.78|647.78|651.83|647.83|651.77|647.77|14
1621716960000|2021-05-22 20:56:00|651.76|647.76|651.54|647.54|651.76|647.76|651.4|647.4|20
1621716970000|2021-05-22 20:56:10|651.53|647.53|652.32|648.32|652.32|648.32|651.48|647.48|23
1621716980000|2021-05-22 20:56:20|652.33|648.33|653.88|649.88|653.98|649.98|652.33|648.33|28
1621716990000|2021-05-22 20:56:30|653.87|649.87|653.68|649.68|654.02|650.02|653.68|649.68|23
1621717000000|2021-05-22 20:56:40|653.64|649.64|654.1|650.1|654.1|650.1|653.23|649.23|29
1621717010000|2021-05-22 20:56:50|654.13|650.13|654.06|650.06|654.33|650.33|654.03|650.03|26
1621717020000|2021-05-22 20:57:00|654.05|650.05|653.8|649.8|654.05|650.05|653.66|649.66|25
1621717030000|2021-05-22 20:57:10|653.83|649.83|653.7|649.7|653.83|649.83|653.6|649.6|19
1621717040000|2021-05-22 20:57:20|653.71|649.71|653.74|649.74|653.78|649.78|653.71|649.71|15
1621717050000|2021-05-22 20:57:30|653.75|649.75|653.81|649.81|653.85|649.85|653.66|649.66|19
1621717060000|2021-05-22 20:57:40|653.84|649.84|654.11|650.11|654.13|650.13|653.8|649.8|21
1621717070000|2021-05-22 20:57:50|654.13|650.13|654.13|650.13|654.34|650.34|654.09|650.09|19
1621717080000|2021-05-22 20:58:00|654.12|650.12|653.52|649.52|654.12|650.12|653.46|649.46|20
1621717090000|2021-05-22 20:58:10|653.55|649.55|654.06|650.06|654.06|650.06|653.52|649.52|20
1621717100000|2021-05-22 20:58:20|654.07|650.07|655.45|651.45|655.45|651.45|654.07|650.07|24
1621717110000|2021-05-22 20:58:30|655.37|651.37|655.47|651.47|656.21|652.21|655.37|651.37|36
1621717120000|2021-05-22 20:58:40|655.46|651.46|654.86|650.86|655.46|651.46|654.75|650.75|32
1621717130000|2021-05-22 20:58:50|654.91|650.91|655.68|651.68|655.69|651.69|654.91|650.91|24
1621717140000|2021-05-22 20:59:00|655.67|651.67|655.72|651.72|655.8|651.8|655.57|651.57|27
1621717150000|2021-05-22 20:59:10|655.71|651.71|655.75|651.75|655.8|651.8|655.67|651.67|25
1621717160000|2021-05-22 20:59:20|655.76|651.76|656.02|652.02|656.1|652.1|655.75|651.75|28
1621717170000|2021-05-22 20:59:30|656|652|655.97|651.97|656|652|655.85|651.85|18
1621717180000|2021-05-22 20:59:40|656.03|652.03|656.2|652.2|656.35|652.35|656.03|652.03|28
1621717190000|2021-05-22 20:59:50|656.17|652.17|655.8|651.8|656.2|652.2|655.8|651.8|25
1621717200000|2021-05-22 21:00:00|655.76|651.76|655.74|651.74|655.76|651.76|655.32|651.32|27
1621717210000|2021-05-22 21:00:10|655.73|651.73|655.45|651.45|655.73|651.73|655.45|651.45|28
1621717220000|2021-05-22 21:00:20|655.43|651.43|655.21|651.21|655.43|651.43|655.15|651.15|25
1621717230000|2021-05-22 21:00:30|655.09|651.09|655.15|651.15|655.24|651.24|655.09|651.09|22
1621717240000|2021-05-22 21:00:40|655.14|651.14|655.51|651.51|655.55|651.55|655.14|651.14|21
1621717250000|2021-05-22 21:00:50|655.48|651.48|655.97|651.97|656.14|652.14|655.48|651.48|32
1621717260000|2021-05-22 21:01:00|656.02|652.02|656|652|656.03|652.03|655.97|651.97|22
1621717270000|2021-05-22 21:01:10|656.01|652.01|655.86|651.86|656.02|652.02|655.76|651.76|17
1621717280000|2021-05-22 21:01:20|655.85|651.85|656.1|652.1|656.1|652.1|655.82|651.82|12
1621717290000|2021-05-22 21:01:30|655.98|651.98|656.45|652.45|656.58|652.58|655.98|651.98|16
1621717300000|2021-05-22 21:01:40|656.44|652.44|656.9|652.9|656.92|652.92|656.44|652.44|10
1621717310000|2021-05-22 21:01:50|656.91|652.91|656.9|652.9|656.91|652.91|656.9|652.9|2
1621717320000|2021-05-22 21:02:00|657.03|653.03|656.99|652.99|657.12|653.12|656.97|652.97|16
1621717330000|2021-05-22 21:02:10|657.01|653.01|657.88|653.88|657.95|653.95|657.01|653.01|32
1621717340000|2021-05-22 21:02:20|658.09|654.09|656.81|652.81|658.14|654.14|656.8|652.8|32
1621717350000|2021-05-22 21:02:30|656.8|652.8|656.41|652.41|656.84|652.84|656.25|652.25|22
1621717360000|2021-05-22 21:02:40|656.42|652.42|656.39|652.39|656.43|652.43|656.38|652.38|12
1621717370000|2021-05-22 21:02:50|656.4|652.4|656.11|652.11|656.42|652.42|656.05|652.05|28
1621717380000|2021-05-22 21:03:00|656.12|652.12|655.55|651.55|656.12|652.12|655.54|651.54|24
1621717390000|2021-05-22 21:03:10|655.56|651.56|655.69|651.69|655.71|651.71|655.51|651.51|23
1621717400000|2021-05-22 21:03:20|655.71|651.71|655.18|651.18|655.71|651.71|655.11|651.11|30
1621717410000|2021-05-22 21:03:30|655.19|651.19|655.54|651.54|655.55|651.55|655.18|651.18|18
1621717420000|2021-05-22 21:03:40|655.53|651.53|654.93|650.93|655.59|651.59|654.92|650.92|29
1621717430000|2021-05-22 21:03:50|654.94|650.94|654.56|650.56|654.94|650.94|654.53|650.53|27
1621717440000|2021-05-22 21:04:00|654.55|650.55|654.89|650.89|654.89|650.89|654.52|650.52|27
1621717450000|2021-05-22 21:04:10|654.92|650.92|654.96|650.96|654.96|650.96|654.81|650.81|23
1621717460000|2021-05-22 21:04:20|654.91|650.91|654.92|650.92|654.92|650.92|654.85|650.85|10
1621717470000|2021-05-22 21:04:30|654.88|650.88|654.88|650.88|654.89|650.89|654.86|650.86|16
1621717480000|2021-05-22 21:04:40|654.87|650.87|654.45|650.45|654.87|650.87|654.44|650.44|21
1621717490000|2021-05-22 21:04:50|654.44|650.44|654.21|650.21|654.44|650.44|654.19|650.19|23
1621717500000|2021-05-22 21:05:00|654.23|650.23|654.52|650.52|654.57|650.57|654.23|650.23|28
1621717510000|2021-05-22 21:05:10|654.5|650.5|654.38|650.38|654.52|650.52|654.37|650.37|22
1621717520000|2021-05-22 21:05:20|654.37|650.37|654.67|650.67|654.7|650.7|654.23|650.23|19
1621717530000|2021-05-22 21:05:30|654.65|650.65|654.48|650.48|654.65|650.65|654.4|650.4|16
1621717540000|2021-05-22 21:05:40|654.47|650.47|654.64|650.64|654.67|650.67|654.42|650.42|13
1621717550000|2021-05-22 21:05:50|654.61|650.61|654.49|650.49|654.61|650.61|654.47|650.47|19
1621717560000|2021-05-22 21:06:00|654.5|650.5|654.08|650.08|654.54|650.54|654.08|650.08|20
1621717570000|2021-05-22 21:06:10|654.09|650.09|654.1|650.1|654.1|650.1|654.08|650.08|9
1621717580000|2021-05-22 21:06:20|654.06|650.06|654|650|654.07|650.07|653.99|649.99|14
1621717590000|2021-05-22 21:06:30|653.95|649.95|653.9|649.9|653.95|649.95|653.88|649.88|17
1621717600000|2021-05-22 21:06:40|653.91|649.91|653.82|649.82|653.94|649.94|653.8|649.8|20
1621717610000|2021-05-22 21:06:50|653.87|649.87|653.9|649.9|653.97|649.97|653.87|649.87|14
1621717620000|2021-05-22 21:07:00|653.89|649.89|653.19|649.19|653.9|649.9|653.19|649.19|26
1621717630000|2021-05-22 21:07:10|653.21|649.21|653.34|649.34|653.34|649.34|653.13|649.13|26
1621717640000|2021-05-22 21:07:20|653.35|649.35|653.32|649.32|653.35|649.35|653.31|649.31|18
1621717650000|2021-05-22 21:07:30|653.31|649.31|652.73|648.73|653.31|649.31|652.73|648.73|14
1621717660000|2021-05-22 21:07:40|652.72|648.72|652.83|648.83|652.84|648.84|652.71|648.71|23
1621717670000|2021-05-22 21:07:50|652.84|648.84|652.69|648.69|652.86|648.86|652.69|648.69|11
1621717680000|2021-05-22 21:08:00|652.7|648.7|652.69|648.69|652.71|648.71|652.68|648.68|15
1621717690000|2021-05-22 21:08:10|652.68|648.68|652.47|648.47|652.69|648.69|652.43|648.43|25
1621717700000|2021-05-22 21:08:20|652.49|648.49|652.55|648.55|652.6|648.6|652.49|648.49|18
1621717710000|2021-05-22 21:08:30|652.56|648.56|652.52|648.52|652.57|648.57|652.51|648.51|11
1621717720000|2021-05-22 21:08:40|652.51|648.51|651.8|647.8|652.51|648.51|651.79|647.79|15
1621717730000|2021-05-22 21:08:50|651.81|647.81|651.62|647.62|651.83|647.83|651.57|647.57|10
1621717740000|2021-05-22 21:09:00|651.63|647.63|652.37|648.37|652.37|648.37|651.63|647.63|27
1621717750000|2021-05-22 21:09:10|652.38|648.38|652.49|648.49|652.5|648.5|652.22|648.22|21
1621717760000|2021-05-22 21:09:20|652.13|648.13|653.17|649.17|653.17|649.17|652.13|648.13|15
1621717770000|2021-05-22 21:09:30|653.2|649.2|653.96|649.96|653.99|649.99|653.19|649.19|28
1621717780000|2021-05-22 21:09:40|653.9|649.9|653.71|649.71|653.9|649.9|653.53|649.53|26
1621717790000|2021-05-22 21:09:50|653.67|649.67|653.66|649.66|653.72|649.72|653.64|649.64|14
1621717800000|2021-05-22 21:10:00|653.64|649.64|653.61|649.61|653.69|649.69|653.61|649.61|12
1621717810000|2021-05-22 21:10:10|653.62|649.62|653.59|649.59|653.62|649.62|653.52|649.52|12
1621717820000|2021-05-22 21:10:20|653.6|649.6|654.03|650.03|654.03|650.03|653.6|649.6|16
1621717830000|2021-05-22 21:10:30|654.02|650.02|653.52|649.52|654.02|650.02|653.52|649.52|5
1621717840000|2021-05-22 21:10:40|653.44|649.44|653.64|649.64|653.66|649.66|653.2|649.2|30
1621717850000|2021-05-22 21:10:50|653.66|649.66|653.69|649.69|653.79|649.79|653.64|649.64|24
1621717860000|2021-05-22 21:11:00|653.7|649.7|653.68|649.68|653.71|649.71|653.64|649.64|12
1621717870000|2021-05-22 21:11:10|653.67|649.67|653.74|649.74|653.74|649.74|653.67|649.67|19
1621717880000|2021-05-22 21:11:20|653.72|649.72|653.88|649.88|653.88|649.88|653.71|649.71|9
1621717890000|2021-05-22 21:11:30|653.87|649.87|653.86|649.86|653.87|649.87|653.85|649.85|3
1621717900000|2021-05-22 21:11:40|653.87|649.87|653.8|649.8|653.89|649.89|653.78|649.78|9
1621717910000|2021-05-22 21:11:50|653.86|649.86|654.01|650.01|654.01|650.01|653.86|649.86|8
1621717920000|2021-05-22 21:12:00|654.17|650.17|653.9|649.9|654.51|650.51|653.77|649.77|31
1621717930000|2021-05-22 21:12:10|653.89|649.89|654.02|650.02|654.02|650.02|653.89|649.89|8
1621717940000|2021-05-22 21:12:20|654.03|650.03|654.31|650.31|654.38|650.38|654.03|650.03|28
1621717950000|2021-05-22 21:12:30|654.3|650.3|654.43|650.43|654.43|650.43|654.3|650.3|12
1621717960000|2021-05-22 21:12:40|654.46|650.46|654.45|650.45|654.48|650.48|654.45|650.45|9
1621717970000|2021-05-22 21:12:50|654.47|650.47|654.5|650.5|654.51|650.51|654.43|650.43|20
1621717980000|2021-05-22 21:13:00|654.49|650.49|654.54|650.54|654.55|650.55|654.4|650.4|13
1621717990000|2021-05-22 21:13:10|654.63|650.63|654.69|650.69|654.92|650.92|654.63|650.63|27
1621718000000|2021-05-22 21:13:20|654.68|650.68|654.75|650.75|654.75|650.75|654.52|650.52|22
1621718010000|2021-05-22 21:13:30|654.72|650.72|654.56|650.56|654.75|650.75|654.48|650.48|26
1621718020000|2021-05-22 21:13:40|654.55|650.55|654.59|650.59|654.59|650.59|654.52|650.52|9
1621718030000|2021-05-22 21:13:50|654.6|650.6|654.67|650.67|654.67|650.67|654.59|650.59|17
1621718040000|2021-05-22 21:14:00|654.7|650.7|654.86|650.86|654.86|650.86|654.7|650.7|13
1621718050000|2021-05-22 21:14:10|654.87|650.87|654.98|650.98|654.98|650.98|654.86|650.86|12
1621718060000|2021-05-22 21:14:20|655|651|654.29|650.29|655.03|651.03|654.29|650.29|27
1621718070000|2021-05-22 21:14:30|654.31|650.31|654.19|650.19|654.31|650.31|654.18|650.18|18
1621718080000|2021-05-22 21:14:40|654.18|650.18|654.65|650.65|654.65|650.65|654.18|650.18|18
1621718090000|2021-05-22 21:14:50|654.64|650.64|654.12|650.12|654.64|650.64|654.1|650.1|17
1621718100000|2021-05-22 21:15:00|654.13|650.13|653.91|649.91|654.15|650.15|653.86|649.86|19
1621718110000|2021-05-22 21:15:10|653.87|649.87|653.89|649.89|653.92|649.92|653.87|649.87|14
1621718120000|2021-05-22 21:15:20|653.91|649.91|653.96|649.96|653.98|649.98|653.89|649.89|19
1621718130000|2021-05-22 21:15:30|653.97|649.97|653.98|649.98|654.02|650.02|653.95|649.95|16
1621718140000|2021-05-22 21:15:40|653.99|649.99|654.41|650.41|654.46|650.46|653.99|649.99|28
1621718150000|2021-05-22 21:15:50|654.42|650.42|654.28|650.28|654.42|650.42|654.28|650.28|18
1621718160000|2021-05-22 21:16:00|654.29|650.29|654.41|650.41|654.46|650.46|654.25|650.25|23
1621718170000|2021-05-22 21:16:10|654.43|650.43|654.48|650.48|654.49|650.49|654.43|650.43|5
1621718180000|2021-05-22 21:16:20|654.49|650.49|654.58|650.58|654.61|650.61|654.48|650.48|8
1621718190000|2021-05-22 21:16:30|654.61|650.61|654.59|650.59|654.62|650.62|654.57|650.57|19
1621718200000|2021-05-22 21:16:40|654.55|650.55|654.65|650.65|654.68|650.68|654.55|650.55|16
1621718210000|2021-05-22 21:16:50|654.76|650.76|654.86|650.86|654.94|650.94|654.76|650.76|8
1621718220000|2021-05-22 21:17:00|654.92|650.92|654.94|650.94|654.94|650.94|654.87|650.87|9
1621718230000|2021-05-22 21:17:10|654.88|650.88|655.01|651.01|655.01|651.01|654.88|650.88|16
1621718240000|2021-05-22 21:17:20|654.99|650.99|654.84|650.84|655.01|651.01|654.83|650.83|17
1621718250000|2021-05-22 21:17:30|654.87|650.87|654.86|650.86|654.9|650.9|654.81|650.81|23
1621718260000|2021-05-22 21:17:40|654.87|650.87|654.9|650.9|654.91|650.91|654.87|650.87|3
1621718270000|2021-05-22 21:17:50|654.91|650.91|654.88|650.88|654.91|650.91|654.88|650.88|4
1621718300000|2021-05-22 21:18:20|654.87|650.87|654.86|650.86|654.88|650.88|654.86|650.86|3
1621718310000|2021-05-22 21:18:30|654.87|650.87|655.35|651.35|655.41|651.41|654.87|650.87|23
1621718320000|2021-05-22 21:18:40|655.34|651.34|655.34|651.34|655.36|651.36|655.31|651.31|15
1621718330000|2021-05-22 21:18:50|655.33|651.33|655.46|651.46|655.46|651.46|655.33|651.33|9
1621718340000|2021-05-22 21:19:00|655.47|651.47|655.94|651.94|655.94|651.94|655.44|651.44|14
1621718350000|2021-05-22 21:19:10|655.95|651.95|655.72|651.72|655.95|651.95|655.7|651.7|13
1621718360000|2021-05-22 21:19:20|655.83|651.83|656.03|652.03|656.03|652.03|655.75|651.75|13
1621718370000|2021-05-22 21:19:30|656.02|652.02|656.24|652.24|656.26|652.26|655.92|651.92|13
1621718380000|2021-05-22 21:19:40|656.25|652.25|656.39|652.39|656.39|652.39|656.25|652.25|11
1621718390000|2021-05-22 21:19:50|656.4|652.4|656.38|652.38|656.4|652.4|656.38|652.38|7
1621718400000|2021-05-22 21:20:00|656.43|652.43|656.57|652.57|656.57|652.57|656.43|652.43|10
1621718410000|2021-05-22 21:20:10|656.53|652.53|656.5|652.5|656.54|652.54|656.49|652.49|9
1621718420000|2021-05-22 21:20:20|656.51|652.51|656.67|652.67|656.67|652.67|656.51|652.51|15
1621718430000|2021-05-22 21:20:30|656.7|652.7|656.63|652.63|656.7|652.7|656.63|652.63|12
1621718440000|2021-05-22 21:20:40|656.62|652.62|656.4|652.4|656.67|652.67|656.4|652.4|17
1621718450000|2021-05-22 21:20:50|656.22|652.22|655.63|651.63|656.23|652.23|655.62|651.62|22
1621718460000|2021-05-22 21:21:00|655.64|651.64|655.63|651.63|655.64|651.64|655.63|651.63|6
1621718470000|2021-05-22 21:21:10|655.62|651.62|655.66|651.66|655.67|651.67|655.62|651.62|10
1621718480000|2021-05-22 21:21:20|655.65|651.65|655.65|651.65|655.71|651.71|655.65|651.65|19
1621718490000|2021-05-22 21:21:30|655.67|651.67|655.69|651.69|655.69|651.69|655.67|651.67|10
1621718500000|2021-05-22 21:21:40|655.68|651.68|655.7|651.7|655.7|651.7|655.68|651.68|13
1621718510000|2021-05-22 21:21:50|655.69|651.69|655.66|651.66|655.69|651.69|655.66|651.66|2
1621718520000|2021-05-22 21:22:00|655.65|651.65|655.64|651.64|655.65|651.65|655.64|651.64|4
1621718530000|2021-05-22 21:22:10|655.66|651.66|655.63|651.63|655.66|651.66|655.63|651.63|6
1621718540000|2021-05-22 21:22:20|655.62|651.62|655.34|651.34|655.62|651.62|655.34|651.34|15
1621718550000|2021-05-22 21:22:30|655.29|651.29|655.17|651.17|655.29|651.29|655.17|651.17|10
1621718560000|2021-05-22 21:22:40|655.01|651.01|654.87|650.87|655.01|651.01|654.87|650.87|8
1621718570000|2021-05-22 21:22:50|654.88|650.88|654.8|650.8|654.88|650.88|654.8|650.8|5
1621718580000|2021-05-22 21:23:00|654.82|650.82|654.93|650.93|654.93|650.93|654.8|650.8|6
1621718590000|2021-05-22 21:23:10|655.01|651.01|655.25|651.25|655.26|651.26|655.01|651.01|20
1621718600000|2021-05-22 21:23:20|655.29|651.29|655.61|651.61|655.61|651.61|655.28|651.28|14
1621718610000|2021-05-22 21:23:30|655.68|651.68|655.7|651.7|655.7|651.7|655.68|651.68|2
1621718620000|2021-05-22 21:23:40|655.68|651.68|655.93|651.93|655.93|651.93|655.68|651.68|13
1621718630000|2021-05-22 21:23:50|655.92|651.92|656.31|652.31|656.43|652.43|655.92|651.92|13
1621718640000|2021-05-22 21:24:00|656.25|652.25|656.38|652.38|656.38|652.38|656.25|652.25|11
1621718650000|2021-05-22 21:24:10|656.42|652.42|656.54|652.54|656.57|652.57|656.4|652.4|12
1621718660000|2021-05-22 21:24:20|656.55|652.55|656.91|652.91|656.91|652.91|656.54|652.54|4
1621718670000|2021-05-22 21:24:30|656.9|652.9|657.07|653.07|657.07|653.07|656.9|652.9|17
1621718680000|2021-05-22 21:24:40|657.06|653.06|657.23|653.23|657.23|653.23|657.04|653.04|7
1621718690000|2021-05-22 21:24:50|657.22|653.22|657.25|653.25|657.25|653.25|657.21|653.21|5
1621718700000|2021-05-22 21:25:00|657.26|653.26|657.34|653.34|657.34|653.34|657.24|653.24|15
1621718710000|2021-05-22 21:25:10|657.33|653.33|657.51|653.51|657.51|653.51|657.33|653.33|8
1621718720000|2021-05-22 21:25:20|657.55|653.55|657.69|653.69|657.69|653.69|657.55|653.55|3
1621718730000|2021-05-22 21:25:30|657.68|653.68|657.68|653.68|657.68|653.68|657.68|653.68|1
1621718750000|2021-05-22 21:25:50|657.69|653.69|657.68|653.68|657.69|653.69|657.68|653.68|2
1621718760000|2021-05-22 21:26:00|657.67|653.67|657.67|653.67|657.67|653.67|657.67|653.67|1
1621718770000|2021-05-22 21:26:10|657.63|653.63|657.52|653.52|657.76|653.76|657.48|653.48|8
1621718780000|2021-05-22 21:26:20|657.56|653.56|658.15|654.15|658.15|654.15|657.54|653.54|29
1621718790000|2021-05-22 21:26:30|658.11|654.11|658.28|654.28|658.28|654.28|658.1|654.1|21
1621718800000|2021-05-22 21:26:40|658.27|654.27|658.89|654.89|659.01|655.01|658.21|654.21|25
1621718810000|2021-05-22 21:26:50|658.84|654.84|659.53|655.53|659.56|655.56|658.84|654.84|28
1621718820000|2021-05-22 21:27:00|659.54|655.54|659.49|655.49|659.54|655.54|659.46|655.46|15
1621718830000|2021-05-22 21:27:10|659.48|655.48|659.61|655.61|659.61|655.61|659.46|655.46|16
1621718840000|2021-05-22 21:27:20|659.62|655.62|659.64|655.64|659.65|655.65|659.6|655.6|13
1621718850000|2021-05-22 21:27:30|659.65|655.65|659.09|655.09|659.65|655.65|659.09|655.09|25
1621718860000|2021-05-22 21:27:40|659.07|655.07|658.57|654.57|659.07|655.07|658.56|654.56|28
1621718870000|2021-05-22 21:27:50|658.56|654.56|658.49|654.49|658.58|654.58|658.48|654.48|20
1621718880000|2021-05-22 21:28:00|658.5|654.5|658.46|654.46|658.52|654.52|658.46|654.46|10
1621718890000|2021-05-22 21:28:10|658.51|654.51|658.05|654.05|658.51|654.51|658.05|654.05|19
1621718900000|2021-05-22 21:28:20|658.06|654.06|657.35|653.35|658.06|654.06|657.35|653.35|20
1621718910000|2021-05-22 21:28:30|657.37|653.37|657.23|653.23|657.37|653.37|657.23|653.23|6
1621718920000|2021-05-22 21:28:40|657.25|653.25|657.24|653.24|657.28|653.28|657.22|653.22|13
1621718930000|2021-05-22 21:28:50|657.22|653.22|657.21|653.21|657.24|653.24|657.21|653.21|8
1621718940000|2021-05-22 21:29:00|657.2|653.2|657.11|653.11|657.2|653.2|657.11|653.11|5
1621718950000|2021-05-22 21:29:10|657.12|653.12|657.09|653.09|657.12|653.12|657.09|653.09|4
1621718960000|2021-05-22 21:29:20|657.05|653.05|656.84|652.84|657.05|653.05|656.83|652.83|13
1621718970000|2021-05-22 21:29:30|656.85|652.85|656.48|652.48|656.85|652.85|656.48|652.48|14
1621718980000|2021-05-22 21:29:40|656.47|652.47|656.28|652.28|656.48|652.48|656.28|652.28|10
1621718990000|2021-05-22 21:29:50|656.27|652.27|656.27|652.27|656.27|652.27|656.27|652.27|1
1621719000000|2021-05-22 21:30:00|656.23|652.23|656.11|652.11|656.23|652.23|656.1|652.1|11
1621719010000|2021-05-22 21:30:10|656.09|652.09|656.02|652.02|656.11|652.11|656.02|652.02|13
1621719020000|2021-05-22 21:30:20|656.01|652.01|655.67|651.67|656.01|652.01|655.66|651.66|18
1621719030000|2021-05-22 21:30:30|655.66|651.66|655.59|651.59|655.67|651.67|655.59|651.59|9
1621719040000|2021-05-22 21:30:40|655.58|651.58|655.24|651.24|655.58|651.58|655.23|651.23|11
1621719050000|2021-05-22 21:30:50|655.23|651.23|655.12|651.12|655.25|651.25|655.12|651.12|8
1621719060000|2021-05-22 21:31:00|655.13|651.13|655.05|651.05|655.13|651.13|655.05|651.05|10
1621719070000|2021-05-22 21:31:10|655.04|651.04|654.35|650.35|655.04|651.04|654.35|650.35|20
1621719080000|2021-05-22 21:31:20|654.34|650.34|654.35|650.35|654.36|650.36|654.31|650.31|14
1621719090000|2021-05-22 21:31:30|654.36|650.36|654.34|650.34|654.38|650.38|654.34|650.34|16
1621719100000|2021-05-22 21:31:40|654.36|650.36|654.46|650.46|654.46|650.46|654.34|650.34|7
1621719110000|2021-05-22 21:31:50|654.47|650.47|654.53|650.53|654.53|650.53|654.46|650.46|21
1621719120000|2021-05-22 21:32:00|654.52|650.52|654.44|650.44|654.53|650.53|654.44|650.44|17
1621719130000|2021-05-22 21:32:10|654.45|650.45|654.46|650.46|654.48|650.48|654.45|650.45|17
1621719140000|2021-05-22 21:32:20|654.47|650.47|654.4|650.4|654.47|650.47|654.38|650.38|20
1621719150000|2021-05-22 21:32:30|654.39|650.39|654.41|650.41|654.44|650.44|654.39|650.39|18
1621719160000|2021-05-22 21:32:40|654.42|650.42|654.17|650.17|654.42|650.42|654.17|650.17|16
1621719170000|2021-05-22 21:32:50|654.18|650.18|654.08|650.08|654.18|650.18|654.07|650.07|12
1621719180000|2021-05-22 21:33:00|654.09|650.09|654.09|650.09|654.09|650.09|654.07|650.07|17
1621719190000|2021-05-22 21:33:10|654.07|650.07|653.98|649.98|654.09|650.09|653.98|649.98|7
1621719200000|2021-05-22 21:33:20|653.97|649.97|653.95|649.95|653.97|649.97|653.95|649.95|3
1621719210000|2021-05-22 21:33:30|653.91|649.91|653.54|649.54|653.91|649.91|653.54|649.54|10
1621719220000|2021-05-22 21:33:40|653.53|649.53|653.15|649.15|653.53|649.53|653.15|649.15|10
1621719230000|2021-05-22 21:33:50|653.17|649.17|653.18|649.18|653.18|649.18|653.17|649.17|4
1621719240000|2021-05-22 21:34:00|653.17|649.17|653|649|653.18|649.18|653|649|15
1621719250000|2021-05-22 21:34:10|652.99|648.99|652.83|648.83|652.99|648.99|652.83|648.83|11
1621719260000|2021-05-22 21:34:20|652.82|648.82|652.82|648.82|652.83|648.83|652.82|648.82|5
1621719270000|2021-05-22 21:34:30|652.83|648.83|652.5|648.5|652.83|648.83|652.5|648.5|13
1621719280000|2021-05-22 21:34:40|652.49|648.49|652.38|648.38|652.53|648.53|652.37|648.37|15
1621719290000|2021-05-22 21:34:50|652.37|648.37|652.36|648.36|652.38|648.38|652.35|648.35|13
1621719300000|2021-05-22 21:35:00|652.35|648.35|652.28|648.28|652.36|648.36|652.28|648.28|13
1621719310000|2021-05-22 21:35:10|652.27|648.27|652.24|648.24|652.29|648.29|652.23|648.23|9
1621719320000|2021-05-22 21:35:20|652.23|648.23|652.28|648.28|652.28|648.28|652.23|648.23|13
1621719330000|2021-05-22 21:35:30|652.25|648.25|652.23|648.23|652.27|648.27|652.22|648.22|16
1621719340000|2021-05-22 21:35:40|652.16|648.16|652.11|648.11|652.17|648.17|652.11|648.11|9
1621719360000|2021-05-22 21:36:00|652.12|648.12|652.69|648.69|652.69|648.69|652.1|648.1|19
1621719370000|2021-05-22 21:36:10|652.67|648.67|652.9|648.9|652.97|648.97|652.67|648.67|16
1621719380000|2021-05-22 21:36:20|653.01|649.01|653.49|649.49|653.49|649.49|652.88|648.88|13
1621719390000|2021-05-22 21:36:30|653.28|649.28|654.4|650.4|654.4|650.4|653.28|649.28|19
1621719400000|2021-05-22 21:36:40|654.37|650.37|654.38|650.38|654.41|650.41|654.37|650.37|10
1621719410000|2021-05-22 21:36:50|654.37|650.37|654.37|650.37|654.38|650.38|654.37|650.37|9
1621719420000|2021-05-22 21:37:00|654.36|650.36|654.37|650.37|654.38|650.38|654.36|650.36|5
1621719430000|2021-05-22 21:37:10|654.52|650.52|654.57|650.57|654.57|650.57|654.52|650.52|4
1621719440000|2021-05-22 21:37:20|654.58|650.58|654.58|650.58|654.58|650.58|654.58|650.58|1
1621719450000|2021-05-22 21:37:30|654.61|650.61|655|651|655.02|651.02|654.61|650.61|15
1621719460000|2021-05-22 21:37:40|655.01|651.01|655.4|651.4|655.4|651.4|655.01|651.01|11
1621719470000|2021-05-22 21:37:50|655.41|651.41|655.56|651.56|655.59|651.59|655.38|651.38|7
1621719480000|2021-05-22 21:38:00|655.57|651.57|655.57|651.57|655.57|651.57|655.57|651.57|1
1621719490000|2021-05-22 21:38:10|655.58|651.58|655.72|651.72|655.76|651.76|655.57|651.57|8
1621719500000|2021-05-22 21:38:20|655.71|651.71|655.71|651.71|655.71|651.71|655.71|651.71|1
1621719510000|2021-05-22 21:38:30|655.68|651.68|655.67|651.67|655.68|651.68|655.67|651.67|2
1621719520000|2021-05-22 21:38:40|655.66|651.66|655.37|651.37|655.66|651.66|655.36|651.36|9
1621719530000|2021-05-22 21:38:50|655.36|651.36|655.26|651.26|655.36|651.36|655.25|651.25|15
1621719540000|2021-05-22 21:39:00|655.25|651.25|655.26|651.26|655.26|651.26|655.25|651.25|2
1621719550000|2021-05-22 21:39:10|655.25|651.25|655.32|651.32|655.32|651.32|655.24|651.24|5
1621719560000|2021-05-22 21:39:20|655.25|651.25|655.21|651.21|655.25|651.25|655.21|651.21|5
1621719570000|2021-05-22 21:39:30|655.15|651.15|655.33|651.33|655.33|651.33|655.15|651.15|11
1621719580000|2021-05-22 21:39:40|655.37|651.37|655.62|651.62|655.62|651.62|655.37|651.37|10
1621719590000|2021-05-22 21:39:50|655.63|651.63|655.63|651.63|655.63|651.63|655.61|651.61|3
1621719600000|2021-05-22 21:40:00|655.64|651.64|655.15|651.15|655.64|651.64|655.15|651.15|19
1621719610000|2021-05-22 21:40:10|655.12|651.12|655.12|651.12|655.16|651.16|655.12|651.12|11
1621719620000|2021-05-22 21:40:20|655.1|651.1|654.88|650.88|655.1|651.1|654.87|650.87|17
1621719630000|2021-05-22 21:40:30|654.86|650.86|654.21|650.21|654.87|650.87|654.21|650.21|23
1621719640000|2021-05-22 21:40:40|654.18|650.18|653.69|649.69|654.18|650.18|653.69|649.69|15
1621719650000|2021-05-22 21:40:50|653.67|649.67|653.54|649.54|653.67|649.67|653.53|649.53|12
1621719660000|2021-05-22 21:41:00|653.53|649.53|652.6|648.6|653.53|649.53|652.6|648.6|23
1621719670000|2021-05-22 21:41:10|652.57|648.57|653.37|649.37|653.71|649.71|652.57|648.57|26
1621719680000|2021-05-22 21:41:20|653.38|649.38|653.17|649.17|653.38|649.38|653.17|649.17|17
1621719690000|2021-05-22 21:41:30|653.16|649.16|652.97|648.97|653.16|649.16|652.94|648.94|16
1621719700000|2021-05-22 21:41:40|652.94|648.94|652.47|648.47|652.94|648.94|652.47|648.47|23
1621719710000|2021-05-22 21:41:50|652.45|648.45|652.4|648.4|652.45|648.45|652.4|648.4|16
1621719720000|2021-05-22 21:42:00|652.39|648.39|652.4|648.4|652.4|648.4|652.38|648.38|12
1621719730000|2021-05-22 21:42:10|652.41|648.41|652.73|648.73|652.78|648.78|652.41|648.41|17
1621719740000|2021-05-22 21:42:20|652.72|648.72|652.38|648.38|652.72|648.72|652.37|648.37|16
1621719750000|2021-05-22 21:42:30|652.37|648.37|652.37|648.37|652.41|648.41|652.31|648.31|16
1621719760000|2021-05-22 21:42:40|652.36|648.36|651.69|647.69|652.38|648.38|651.69|647.69|22
1621719770000|2021-05-22 21:42:50|651.68|647.68|651.66|647.66|651.68|647.68|651.66|647.66|8
1621719780000|2021-05-22 21:43:00|651.67|647.67|651.66|647.66|651.67|647.67|651.65|647.65|8
1621719790000|2021-05-22 21:43:10|651.67|647.67|651.43|647.43|651.67|647.67|651.42|647.42|8
1621719800000|2021-05-22 21:43:20|651.37|647.37|651.47|647.47|651.48|647.48|651.37|647.37|17
1621719810000|2021-05-22 21:43:30|651.46|647.46|651.35|647.35|651.52|647.52|651.35|647.35|19
1621719820000|2021-05-22 21:43:40|651.26|647.26|651.62|647.62|651.63|647.63|651.16|647.16|21
1621719830000|2021-05-22 21:43:50|651.64|647.64|652.62|648.62|652.62|648.62|651.64|647.64|28
1621719840000|2021-05-22 21:44:00|652.63|648.63|652.97|648.97|652.97|648.97|652.63|648.63|14
1621719850000|2021-05-22 21:44:10|652.96|648.96|653.32|649.32|653.35|649.35|652.96|648.96|23
1621719860000|2021-05-22 21:44:20|653.33|649.33|653.51|649.51|653.58|649.58|653.33|649.33|20
1621719870000|2021-05-22 21:44:30|653.54|649.54|653.54|649.54|653.57|649.57|653.51|649.51|9
1621719880000|2021-05-22 21:44:40|653.51|649.51|653.61|649.61|653.62|649.62|653.36|649.36|19
1621719890000|2021-05-22 21:44:50|653.62|649.62|653.09|649.09|653.62|649.62|653.07|649.07|21
1621719900000|2021-05-22 21:45:00|653.1|649.1|653.46|649.46|653.47|649.47|653.02|649.02|25
1621719910000|2021-05-22 21:45:10|653.48|649.48|653.73|649.73|653.8|649.8|653.48|649.48|19
1621719920000|2021-05-22 21:45:20|653.66|649.66|653.49|649.49|653.67|649.67|653.49|649.49|10
1621719930000|2021-05-22 21:45:30|653.48|649.48|652.99|648.99|653.48|649.48|652.99|648.99|28
1621719940000|2021-05-22 21:45:40|653.01|649.01|652.87|648.87|653.05|649.05|652.87|648.87|11
1621719950000|2021-05-22 21:45:50|652.78|648.78|652.09|648.09|652.78|648.78|652.09|648.09|22
1621719960000|2021-05-22 21:46:00|652.1|648.1|651.8|647.8|652.1|648.1|651.79|647.79|15
1621719970000|2021-05-22 21:46:10|651.79|647.79|651.97|647.97|651.97|647.97|651.77|647.77|17
1621719980000|2021-05-22 21:46:20|651.96|647.96|651.54|647.54|651.96|647.96|651.54|647.54|21
1621719990000|2021-05-22 21:46:30|651.55|647.55|650.85|646.85|651.61|647.61|650.85|646.85|19
1621720000000|2021-05-22 21:46:40|650.75|646.75|650.68|646.68|650.75|646.75|650.3|646.3|28
1621720010000|2021-05-22 21:46:50|650.7|646.7|650.71|646.71|650.74|646.74|650.58|646.58|23
1621720020000|2021-05-22 21:47:00|650.7|646.7|651.96|647.96|651.96|647.96|650.66|646.66|30
1621720030000|2021-05-22 21:47:10|651.93|647.93|651.53|647.53|651.95|647.95|651.5|647.5|23
1621720040000|2021-05-22 21:47:20|651.52|647.52|651.47|647.47|651.61|647.61|651.47|647.47|16
1621720050000|2021-05-22 21:47:30|651.48|647.48|651.5|647.5|651.55|647.55|651.38|647.38|23
1621720060000|2021-05-22 21:47:40|651.54|647.54|651.41|647.41|651.54|647.54|651.37|647.37|17
1621720070000|2021-05-22 21:47:50|651.42|647.42|651.43|647.43|651.43|647.43|651.41|647.41|12
1621720080000|2021-05-22 21:48:00|651.42|647.42|651.49|647.49|651.5|647.5|651.42|647.42|10
1621720090000|2021-05-22 21:48:10|651.48|647.48|651.66|647.66|651.66|647.66|651.42|647.42|15
1621720100000|2021-05-22 21:48:20|651.76|647.76|651.88|647.88|651.88|647.88|651.76|647.76|12
1621720110000|2021-05-22 21:48:30|651.87|647.87|651.99|647.99|652.02|648.02|651.87|647.87|9
1621720120000|2021-05-22 21:48:40|652|648|652.3|648.3|652.3|648.3|651.99|647.99|10
1621720130000|2021-05-22 21:48:50|652.42|648.42|652.54|648.54|652.86|648.86|652.42|648.42|26
1621720140000|2021-05-22 21:49:00|652.53|648.53|652.56|648.56|652.59|648.59|652.5|648.5|15
1621720150000|2021-05-22 21:49:10|652.55|648.55|652.55|648.55|652.56|648.56|652.53|648.53|10
1621720160000|2021-05-22 21:49:20|652.57|648.57|652.49|648.49|652.57|648.57|652.47|648.47|8
1621720170000|2021-05-22 21:49:30|652.46|648.46|652.36|648.36|652.46|648.46|652.35|648.35|11
1621720180000|2021-05-22 21:49:40|652.35|648.35|652.2|648.2|652.36|648.36|652.14|648.14|17
1621720190000|2021-05-22 21:49:50|652.21|648.21|652.23|648.23|652.23|648.23|652.19|648.19|19
1621720200000|2021-05-22 21:50:00|652.22|648.22|651.97|647.97|652.23|648.23|651.97|647.97|8
1621720210000|2021-05-22 21:50:10|651.96|647.96|651.97|647.97|651.97|647.97|651.96|647.96|2
1621720220000|2021-05-22 21:50:20|651.95|647.95|651.96|647.96|651.97|647.97|651.95|647.95|4
1621720230000|2021-05-22 21:50:30|651.94|647.94|652.24|648.24|652.25|648.25|651.94|647.94|24
1621720240000|2021-05-22 21:50:40|652.25|648.25|652.23|648.23|652.26|648.26|652.23|648.23|9
1621720250000|2021-05-22 21:50:50|652.22|648.22|652.02|648.02|652.31|648.31|652.02|648.02|14
1621720260000|2021-05-22 21:51:00|651.92|647.92|651.68|647.68|651.92|647.92|651.68|647.68|18
1621720270000|2021-05-22 21:51:10|651.69|647.69|651.73|647.73|651.74|647.74|651.69|647.69|12
1621720280000|2021-05-22 21:51:20|651.74|647.74|651.55|647.55|651.77|647.77|651.55|647.55|11
1621720290000|2021-05-22 21:51:30|651.54|647.54|651.53|647.53|651.55|647.55|651.48|647.48|12
1621720300000|2021-05-22 21:51:40|651.51|647.51|651.7|647.7|651.7|647.7|651.45|647.45|16
1621720310000|2021-05-22 21:51:50|651.68|647.68|651.74|647.74|651.76|647.76|651.68|647.68|9
1621720320000|2021-05-22 21:52:00|651.72|647.72|651.89|647.89|651.89|647.89|651.68|647.68|20
1621720330000|2021-05-22 21:52:10|651.88|647.88|652.2|648.2|652.26|648.26|651.87|647.87|17
1621720340000|2021-05-22 21:52:20|652.31|648.31|653.09|649.09|653.1|649.1|652.31|648.31|22
1621720350000|2021-05-22 21:52:30|653.1|649.1|653.51|649.51|653.51|649.51|653.09|649.09|30
1621720360000|2021-05-22 21:52:40|653.53|649.53|654.06|650.06|654.08|650.08|653.48|649.48|31
1621720370000|2021-05-22 21:52:50|654.08|650.08|654.19|650.19|654.26|650.26|654.06|650.06|25
1621720380000|2021-05-22 21:53:00|654.26|650.26|654.56|650.56|654.56|650.56|654.26|650.26|17
1621720390000|2021-05-22 21:53:10|654.58|650.58|654.65|650.65|654.65|650.65|654.56|650.56|8
1621720400000|2021-05-22 21:53:20|654.74|650.74|654.74|650.74|654.75|650.75|654.71|650.71|21
1621720410000|2021-05-22 21:53:30|654.73|650.73|655.02|651.02|655.02|651.02|654.73|650.73|28
1621720420000|2021-05-22 21:53:40|655.03|651.03|655.42|651.42|655.75|651.75|655.03|651.03|24
1621720430000|2021-05-22 21:53:50|655.41|651.41|655.62|651.62|655.69|651.69|655.41|651.41|30
1621720440000|2021-05-22 21:54:00|655.63|651.63|656.25|652.25|656.28|652.28|655.6|651.6|25
1621720450000|2021-05-22 21:54:10|656.21|652.21|656.7|652.7|656.73|652.73|656.21|652.21|30
1621720460000|2021-05-22 21:54:20|656.71|652.71|656.72|652.72|656.76|652.76|656.63|652.63|30
1621720470000|2021-05-22 21:54:30|656.71|652.71|656.79|652.79|656.79|652.79|656.71|652.71|14
1621720480000|2021-05-22 21:54:40|656.78|652.78|656.91|652.91|656.95|652.95|656.78|652.78|21
1621720490000|2021-05-22 21:54:50|656.89|652.89|656.8|652.8|656.89|652.89|656.76|652.76|14
1621720500000|2021-05-22 21:55:00|656.79|652.79|656.29|652.29|656.81|652.81|656.29|652.29|33
1621720510000|2021-05-22 21:55:10|656.22|652.22|655.8|651.8|656.22|652.22|655.7|651.7|28
1621720520000|2021-05-22 21:55:20|655.81|651.81|655.92|651.92|655.96|651.96|655.81|651.81|26
1621720530000|2021-05-22 21:55:30|655.89|651.89|655.68|651.68|655.9|651.9|655.68|651.68|20
1621720540000|2021-05-22 21:55:40|655.65|651.65|654.83|650.83|655.65|651.65|654.83|650.83|24
1621720550000|2021-05-22 21:55:50|654.87|650.87|653.37|649.37|654.87|650.87|653.37|649.37|36
1621720560000|2021-05-22 21:56:00|653.4|649.4|653.46|649.46|653.65|649.65|653.4|649.4|25
1621720570000|2021-05-22 21:56:10|653.44|649.44|653.12|649.12|653.44|649.44|653.12|649.12|13
1621720580000|2021-05-22 21:56:20|653.11|649.11|652.33|648.33|653.11|649.11|652.33|648.33|24
1621720590000|2021-05-22 21:56:30|652.27|648.27|651.27|647.27|652.34|648.34|651.22|647.22|29
1621720600000|2021-05-22 21:56:40|651.23|647.23|651.35|647.35|651.38|647.38|651.13|647.13|30
1621720610000|2021-05-22 21:56:50|651.31|647.31|650.99|646.99|651.32|647.32|650.8|646.8|29
1621720620000|2021-05-22 21:57:00|651|647|650.77|646.77|651|647|650.72|646.72|24
1621720630000|2021-05-22 21:57:10|650.78|646.78|651.18|647.18|651.18|647.18|650.78|646.78|19
1621720640000|2021-05-22 21:57:20|651.17|647.17|651.14|647.14|651.18|647.18|651.11|647.11|13
1621720650000|2021-05-22 21:57:30|651.16|647.16|651.62|647.62|651.67|647.67|651.16|647.16|32
1621720660000|2021-05-22 21:57:40|651.58|647.58|651.68|647.68|651.72|647.72|651.58|647.58|21
1621720670000|2021-05-22 21:57:50|651.67|647.67|651.73|647.73|651.73|647.73|651.63|647.63|6
1621720680000|2021-05-22 21:58:00|651.71|647.71|652.3|648.3|652.31|648.31|651.71|647.71|27
1621720690000|2021-05-22 21:58:10|652.35|648.35|653.21|649.21|653.23|649.23|652.35|648.35|28
1621720700000|2021-05-22 21:58:20|653.22|649.22|654.27|650.27|654.27|650.27|653.19|649.19|26
1621720710000|2021-05-22 21:58:30|654.24|650.24|654.41|650.41|654.53|650.53|654.24|650.24|30
1621720720000|2021-05-22 21:58:40|654.48|650.48|654.63|650.63|654.63|650.63|654.43|650.43|30
1621720730000|2021-05-22 21:58:50|654.65|650.65|655.35|651.35|655.35|651.35|654.63|650.63|14
1621720740000|2021-05-22 21:59:00|655.38|651.38|655.68|651.68|655.68|651.68|655.38|651.38|19
1621720750000|2021-05-22 21:59:10|655.78|651.78|655.78|651.78|655.86|651.86|655.78|651.78|10
1621720760000|2021-05-22 21:59:20|655.79|651.79|655.13|651.13|655.8|651.8|655.08|651.08|31
1621720770000|2021-05-22 21:59:30|655.14|651.14|654.97|650.97|655.14|651.14|654.89|650.89|14
1621720780000|2021-05-22 21:59:40|654.96|650.96|655.04|651.04|655.07|651.07|654.96|650.96|11
1621720790000|2021-05-22 21:59:50|654.94|650.94|654.97|650.97|654.97|650.97|654.92|650.92|12
1621720800000|2021-05-22 22:00:00|654.98|650.98|654.93|650.93|655|651|654.93|650.93|8
1621720810000|2021-05-22 22:00:10|654.95|650.95|655.9|651.9|655.9|651.9|654.93|650.93|28
1621720820000|2021-05-22 22:00:20|655.96|651.96|656.78|652.78|656.89|652.89|655.96|651.96|30
1621720830000|2021-05-22 22:00:30|656.73|652.73|657.47|653.47|657.47|653.47|656.73|652.73|29
1621720840000|2021-05-22 22:00:40|657.51|653.51|657.74|653.74|657.75|653.75|657.47|653.47|16
1621720850000|2021-05-22 22:00:50|657.73|653.73|657.74|653.74|657.77|653.77|657.71|653.71|25
1621720860000|2021-05-22 22:01:00|657.75|653.75|657.67|653.67|657.82|653.82|657.67|653.67|15
1621720870000|2021-05-22 22:01:10|657.68|653.68|657.74|653.74|657.74|653.74|657.67|653.67|21
1621720880000|2021-05-22 22:01:20|657.75|653.75|657.97|653.97|657.97|653.97|657.67|653.67|17
1621720890000|2021-05-22 22:01:30|658|654|658.61|654.61|658.64|654.64|657.94|653.94|18
1621720900000|2021-05-22 22:01:40|658.62|654.62|658.63|654.63|658.64|654.64|658.61|654.61|8
1621720910000|2021-05-22 22:01:50|658.62|654.62|658.02|654.02|658.62|654.62|658.01|654.01|29
1621720920000|2021-05-22 22:02:00|658.04|654.04|658|654|658.06|654.06|657.99|653.99|13
1621720930000|2021-05-22 22:02:10|657.99|653.99|658.1|654.1|658.11|654.11|657.97|653.97|16
1621720940000|2021-05-22 22:02:20|658.09|654.09|658.14|654.14|658.14|654.14|658.09|654.09|4
1621720950000|2021-05-22 22:02:30|658.15|654.15|658.72|654.72|658.72|654.72|658.15|654.15|23
1621720960000|2021-05-22 22:02:40|658.74|654.74|658.9|654.9|658.9|654.9|658.66|654.66|28
1621720970000|2021-05-22 22:02:50|658.91|654.91|658.89|654.89|658.91|654.91|658.76|654.76|27
1621720980000|2021-05-22 22:03:00|658.88|654.88|658.85|654.85|658.89|654.89|658.72|654.72|26
1621720990000|2021-05-22 22:03:10|658.87|654.87|658.67|654.67|658.87|654.87|658.66|654.66|18
1621721000000|2021-05-22 22:03:20|658.66|654.66|658.66|654.66|658.67|654.67|658.57|654.57|21
1621721010000|2021-05-22 22:03:30|658.75|654.75|658.74|654.74|658.91|654.91|658.73|654.73|26
1621721020000|2021-05-22 22:03:40|658.73|654.73|658.68|654.68|658.73|654.73|658.64|654.64|11
1621721030000|2021-05-22 22:03:50|658.69|654.69|658.78|654.78|658.8|654.8|658.67|654.67|19
1621721040000|2021-05-22 22:04:00|658.82|654.82|658.79|654.79|658.85|654.85|658.73|654.73|18
1621721050000|2021-05-22 22:04:10|658.78|654.78|658.89|654.89|658.89|654.89|658.78|654.78|13
1621721060000|2021-05-22 22:04:20|658.88|654.88|658.85|654.85|658.89|654.89|658.83|654.83|9
1621721070000|2021-05-22 22:04:30|658.86|654.86|658.91|654.91|658.91|654.91|658.79|654.79|19
1621721080000|2021-05-22 22:04:40|658.92|654.92|658.34|654.34|658.93|654.93|658.34|654.34|14
1621721090000|2021-05-22 22:04:50|658.28|654.28|657.81|653.81|658.51|654.51|657.81|653.81|32
1621721100000|2021-05-22 22:05:00|657.76|653.76|658.59|654.59|658.65|654.65|657.73|653.73|30
1621721110000|2021-05-22 22:05:10|658.51|654.51|658.26|654.26|658.53|654.53|658.12|654.12|33
1621721120000|2021-05-22 22:05:20|658.35|654.35|658.33|654.33|658.48|654.48|658.33|654.33|28
1621721130000|2021-05-22 22:05:30|658.3|654.3|657.91|653.91|658.41|654.41|657.86|653.86|31
1621721140000|2021-05-22 22:05:40|657.87|653.87|657.48|653.48|657.89|653.89|657.31|653.31|35
1621721150000|2021-05-22 22:05:50|657.47|653.47|657.01|653.01|657.48|653.48|657.01|653.01|34
1621721160000|2021-05-22 22:06:00|657.02|653.02|657.25|653.25|657.28|653.28|657|653|37
1621721170000|2021-05-22 22:06:10|657.27|653.27|656.67|652.67|657.28|653.28|656.67|652.67|25
1621721180000|2021-05-22 22:06:20|656.75|652.75|656.24|652.24|656.75|652.75|656.24|652.24|24
1621721190000|2021-05-22 22:06:30|656.25|652.25|655.42|651.42|656.28|652.28|655.41|651.41|34
1621721200000|2021-05-22 22:06:40|655.5|651.5|654.32|650.32|655.5|651.5|654.27|650.27|31
1621721210000|2021-05-22 22:06:50|654.38|650.38|654.01|650.01|654.49|650.49|653.83|649.83|33
1621721220000|2021-05-22 22:07:00|654.02|650.02|654.2|650.2|654.47|650.47|653.98|649.98|39
1621721230000|2021-05-22 22:07:10|654.37|650.37|653.83|649.83|654.37|650.37|653.42|649.42|38
1621721240000|2021-05-22 22:07:20|653.95|649.95|653.97|649.97|654.14|650.14|653.8|649.8|36
1621721250000|2021-05-22 22:07:30|653.96|649.96|653.24|649.24|654.03|650.03|653.11|649.11|37
1621721260000|2021-05-22 22:07:40|653.23|649.23|652.73|648.73|653.3|649.3|652.73|648.73|37
1621721270000|2021-05-22 22:07:50|652.74|648.74|652.88|648.88|652.88|648.88|652.7|648.7|29
1621721280000|2021-05-22 22:08:00|652.82|648.82|652.63|648.63|652.82|648.82|652.63|648.63|28
1621721290000|2021-05-22 22:08:10|652.67|648.67|652.32|648.32|652.69|648.69|652.24|648.24|28
1621721300000|2021-05-22 22:08:20|652.27|648.27|652.06|648.06|652.28|648.28|651.88|647.88|31
1621721310000|2021-05-22 22:08:30|652.02|648.02|651.71|647.71|652.1|648.1|651.71|647.71|30
1621721320000|2021-05-22 22:08:40|651.73|647.73|651.45|647.45|651.73|647.73|651.45|647.45|31
1621721330000|2021-05-22 22:08:50|651.48|647.48|651.23|647.23|651.48|647.48|651.14|647.14|24
1621721340000|2021-05-22 22:09:00|651.22|647.22|650.97|646.97|651.25|647.25|650.92|646.92|22
1621721350000|2021-05-22 22:09:10|651.01|647.01|650.25|646.25|651.02|647.02|650.21|646.21|35
1621721360000|2021-05-22 22:09:20|650.27|646.27|650.16|646.16|650.43|646.43|650.14|646.14|24
1621721370000|2021-05-22 22:09:30|650.18|646.18|650.39|646.39|650.58|646.58|650.18|646.18|27
1621721380000|2021-05-22 22:09:40|650.47|646.47|649.77|645.77|650.79|646.79|649.77|645.77|35
1621721390000|2021-05-22 22:09:50|649.79|645.79|649.39|645.39|649.86|645.86|649.39|645.39|28
1621721400000|2021-05-22 22:10:00|649.38|645.38|649.91|645.91|650.07|646.07|649.33|645.33|36
1621721410000|2021-05-22 22:10:10|650.04|646.04|651.15|647.15|651.17|647.17|649.98|645.98|33
1621721420000|2021-05-22 22:10:20|651.13|647.13|650.42|646.42|651.16|647.16|650.37|646.37|32
1621721430000|2021-05-22 22:10:30|650.46|646.46|650.99|646.99|650.99|646.99|650.37|646.37|32
1621721440000|2021-05-22 22:10:40|650.91|646.91|651.02|647.02|651.09|647.09|650.81|646.81|25
1621721450000|2021-05-22 22:10:50|651.08|647.08|651.3|647.3|651.49|647.49|651.07|647.07|34
1621721460000|2021-05-22 22:11:00|651.26|647.26|650.82|646.82|651.47|647.47|650.81|646.81|32
1621721470000|2021-05-22 22:11:10|650.78|646.78|650.82|646.82|650.82|646.82|650.66|646.66|24
1621721480000|2021-05-22 22:11:20|650.81|646.81|650.8|646.8|650.88|646.88|650.78|646.78|22
1621721490000|2021-05-22 22:11:30|650.81|646.81|650.82|646.82|650.94|646.94|650.8|646.8|24
1621721500000|2021-05-22 22:11:40|651.03|647.03|651.23|647.23|651.27|647.27|650.93|646.93|30
1621721510000|2021-05-22 22:11:50|651.26|647.26|652.41|648.41|652.44|648.44|651.15|647.15|35
1621721520000|2021-05-22 22:12:00|652.36|648.36|652.23|648.23|652.42|648.42|651.98|647.98|35
1621721530000|2021-05-22 22:12:10|652.21|648.21|652.55|648.55|652.67|648.67|651.99|647.99|31
1621721540000|2021-05-22 22:12:20|652.54|648.54|653.06|649.06|653.06|649.06|652.54|648.54|23
1621721550000|2021-05-22 22:12:30|653.07|649.07|652.68|648.68|653.07|649.07|652.54|648.54|28
1621721560000|2021-05-22 22:12:40|652.6|648.6|652.61|648.61|652.73|648.73|652.5|648.5|30
1621721570000|2021-05-22 22:12:50|652.62|648.62|652.43|648.43|652.62|648.62|652.4|648.4|30
1621721580000|2021-05-22 22:13:00|652.39|648.39|652.59|648.59|653.09|649.09|652.37|648.37|30
1621721590000|2021-05-22 22:13:10|652.63|648.63|653.12|649.12|653.16|649.16|652.63|648.63|32
1621721600000|2021-05-22 22:13:20|653.11|649.11|653.01|649.01|653.14|649.14|653.01|649.01|24
1621721610000|2021-05-22 22:13:30|653.04|649.04|652.99|648.99|653.16|649.16|652.93|648.93|29
1621721620000|2021-05-22 22:13:40|653.02|649.02|652.67|648.67|653.13|649.13|652.52|648.52|28
1621721630000|2021-05-22 22:13:50|652.7|648.7|652.47|648.47|652.72|648.72|652.28|648.28|30
1621721640000|2021-05-22 22:14:00|652.49|648.49|652.51|648.51|652.66|648.66|652.48|648.48|25
1621721650000|2021-05-22 22:14:10|652.5|648.5|652.55|648.55|652.56|648.56|652.28|648.28|27
1621721660000|2021-05-22 22:14:20|652.54|648.54|653.16|649.16|653.22|649.22|652.54|648.54|21
1621721670000|2021-05-22 22:14:30|653.31|649.31|653.77|649.77|653.79|649.79|653.3|649.3|18
1621721680000|2021-05-22 22:14:40|653.75|649.75|653.73|649.73|653.77|649.77|653.44|649.44|28
1621721690000|2021-05-22 22:14:50|653.74|649.74|653.85|649.85|653.99|649.99|653.64|649.64|30
1621721700000|2021-05-22 22:15:00|653.87|649.87|653.77|649.77|653.94|649.94|653.62|649.62|25
1621721710000|2021-05-22 22:15:10|653.56|649.56|653.27|649.27|653.63|649.63|653.16|649.16|33
1621721720000|2021-05-22 22:15:20|653.24|649.24|653.36|649.36|653.42|649.42|653.11|649.11|32
1621721730000|2021-05-22 22:15:30|653.34|649.34|652.59|648.59|653.34|649.34|652.54|648.54|34
1621721740000|2021-05-22 22:15:40|652.56|648.56|652.25|648.25|652.6|648.6|652.25|648.25|26
1621721750000|2021-05-22 22:15:50|652.23|648.23|651.75|647.75|652.23|648.23|651.64|647.64|33
1621721760000|2021-05-22 22:16:00|651.84|647.84|651.14|647.14|651.84|647.84|651.02|647.02|30
1621721770000|2021-05-22 22:16:10|651.13|647.13|649.91|645.91|651.15|647.15|649.91|645.91|35
1621721780000|2021-05-22 22:16:20|649.94|645.94|649.56|645.56|649.94|645.94|649.42|645.42|28
1621721790000|2021-05-22 22:16:30|649.52|645.52|647.82|643.82|649.52|645.52|647.81|643.81|36
1621721800000|2021-05-22 22:16:40|647.83|643.83|647.88|643.88|647.91|643.91|647.72|643.72|30
1621721810000|2021-05-22 22:16:50|647.87|643.87|647.68|643.68|647.92|643.92|647.56|643.56|28
1621721820000|2021-05-22 22:17:00|647.64|643.64|647.84|643.84|647.89|643.89|647.64|643.64|30
1621721830000|2021-05-22 22:17:10|647.65|643.65|646.76|642.76|647.78|643.78|646.76|642.76|37
1621721840000|2021-05-22 22:17:20|646.79|642.79|646.07|642.07|647.38|643.38|645.98|641.98|31
1621721850000|2021-05-22 22:17:30|646.06|642.06|644.5|640.5|646.07|642.07|644.5|640.5|34
1621721860000|2021-05-22 22:17:40|644.52|640.52|643.99|639.99|644.6|640.6|643.63|639.63|38
1621721870000|2021-05-22 22:17:50|644.02|640.02|644.48|640.48|644.52|640.52|643.94|639.94|34
1621721880000|2021-05-22 22:18:00|644.49|640.49|642.73|638.73|644.55|640.55|642.73|638.73|32
1621721890000|2021-05-22 22:18:10|642.64|638.64|642.05|638.05|642.66|638.66|642.05|638.05|33
1621721900000|2021-05-22 22:18:20|642.1|638.1|641.54|637.54|642.3|638.3|641.54|637.54|35
1621721910000|2021-05-22 22:18:30|641.53|637.53|641.15|637.15|641.6|637.6|640.9|636.9|35
1621721920000|2021-05-22 22:18:40|641.17|637.17|641.03|637.03|642.08|638.08|641.03|637.03|34
1621721930000|2021-05-22 22:18:50|640.91|636.91|640.39|636.39|640.91|636.91|640.35|636.35|31
1621721940000|2021-05-22 22:19:00|640.42|636.42|641.96|637.96|641.96|637.96|640.42|636.42|33
1621721950000|2021-05-22 22:19:10|641.95|637.95|641.84|637.84|642.29|638.29|641.75|637.75|30
1621721960000|2021-05-22 22:19:20|641.83|637.83|640.62|636.62|641.83|637.83|640.62|636.62|37
1621721970000|2021-05-22 22:19:30|640.64|636.64|640.42|636.42|640.69|636.69|640.42|636.42|30
1621721980000|2021-05-22 22:19:40|640.41|636.41|640.04|636.04|640.46|636.46|639.99|635.99|38
1621721990000|2021-05-22 22:19:50|640.01|636.01|640.56|636.56|640.65|636.65|639.92|635.92|36
1621722000000|2021-05-22 22:20:00|640.66|636.66|641.42|637.42|641.55|637.55|640.66|636.66|32
1621722010000|2021-05-22 22:20:10|641.48|637.48|640.97|636.97|641.48|637.48|640.54|636.54|39
1621722020000|2021-05-22 22:20:20|640.92|636.92|640.73|636.73|641.31|637.31|640.69|636.69|36
1621722030000|2021-05-22 22:20:30|640.79|636.79|640.95|636.95|641.11|637.11|640.46|636.46|36
1621722040000|2021-05-22 22:20:40|640.96|636.96|639.71|635.71|640.96|636.96|639.66|635.66|31
1621722050000|2021-05-22 22:20:50|639.64|635.64|640.1|636.1|640.16|636.16|639.5|635.5|36
1621722060000|2021-05-22 22:21:00|640.07|636.07|640.67|636.67|640.72|636.72|640.05|636.05|35
1621722070000|2021-05-22 22:21:10|640.69|636.69|640.13|636.13|640.69|636.69|640.04|636.04|35
1621722080000|2021-05-22 22:21:20|640.19|636.19|640.49|636.49|640.49|636.49|640.1|636.1|34
1621722090000|2021-05-22 22:21:30|640.5|636.5|640.58|636.58|641.13|637.13|640.49|636.49|34
1621722100000|2021-05-22 22:21:40|640.57|636.57|640.49|636.49|640.73|636.73|640.41|636.41|29
1621722110000|2021-05-22 22:21:50|640.47|636.47|640.44|636.44|641.03|637.03|640.44|636.44|34
1621722120000|2021-05-22 22:22:00|640.37|636.37|640.53|636.53|640.72|636.72|640.3|636.3|32
1621722130000|2021-05-22 22:22:10|640.6|636.6|641|637|641.01|637.01|640.6|636.6|34
1621722140000|2021-05-22 22:22:20|640.98|636.98|640.45|636.45|641|637|640.44|636.44|32
1621722150000|2021-05-22 22:22:30|640.53|636.53|641.18|637.18|641.21|637.21|640.45|636.45|34
1621722160000|2021-05-22 22:22:40|641.14|637.14|642.4|638.4|642.46|638.46|641.14|637.14|31
1621722170000|2021-05-22 22:22:50|642.59|638.59|643.72|639.72|643.79|639.79|642.32|638.32|27
1621722180000|2021-05-22 22:23:00|643.77|639.77|644.64|640.64|644.83|640.83|643.77|639.77|34
1621722190000|2021-05-22 22:23:10|644.71|640.71|644.6|640.6|645.01|641.01|644.58|640.58|32
1621722200000|2021-05-22 22:23:20|644.55|640.55|643.19|639.19|644.55|640.55|643.06|639.06|29
1621722210000|2021-05-22 22:23:30|643.18|639.18|642.37|638.37|643.3|639.3|642.37|638.37|31
1621722220000|2021-05-22 22:23:40|642.36|638.36|642.62|638.62|643.05|639.05|642.33|638.33|34
1621722230000|2021-05-22 22:23:50|642.68|638.68|643.21|639.21|643.21|639.21|642.65|638.65|35
1621722240000|2021-05-22 22:24:00|643.22|639.22|643.56|639.56|643.56|639.56|642.95|638.95|33
1621722250000|2021-05-22 22:24:10|643.55|639.55|644.13|640.13|644.28|640.28|643.53|639.53|33
1621722260000|2021-05-22 22:24:20|644.14|640.14|644.94|640.94|644.95|640.95|644.13|640.13|30
1621722270000|2021-05-22 22:24:30|644.9|640.9|644.72|640.72|644.92|640.92|644.67|640.67|34
1621722280000|2021-05-22 22:24:40|644.68|640.68|644.9|640.9|644.92|640.92|644.46|640.46|32
1621722290000|2021-05-22 22:24:50|644.91|640.91|644.65|640.65|644.92|640.92|644.65|640.65|27
1621722300000|2021-05-22 22:25:00|644.64|640.64|644.82|640.82|644.87|640.87|644.64|640.64|33
1621722310000|2021-05-22 22:25:10|644.83|640.83|645.67|641.67|645.7|641.7|644.83|640.83|30
1621722320000|2021-05-22 22:25:20|645.69|641.69|645.8|641.8|645.92|641.92|645.49|641.49|35
1621722330000|2021-05-22 22:25:30|645.79|641.79|646.82|642.82|646.82|642.82|645.71|641.71|34
1621722340000|2021-05-22 22:25:40|647.02|643.02|647.3|643.3|647.47|643.47|646.84|642.84|33
1621722350000|2021-05-22 22:25:50|647.31|643.31|646.71|642.71|647.38|643.38|646.59|642.59|35
1621722360000|2021-05-22 22:26:00|646.62|642.62|647.61|643.61|647.66|643.66|646.62|642.62|32
1621722370000|2021-05-22 22:26:10|647.64|643.64|647.67|643.67|647.79|643.79|647.6|643.6|35
1621722380000|2021-05-22 22:26:20|647.6|643.6|646.74|642.74|647.63|643.63|646.73|642.73|35
1621722390000|2021-05-22 22:26:30|646.75|642.75|647.58|643.58|647.59|643.59|646.75|642.75|32
1621722400000|2021-05-22 22:26:40|647.61|643.61|647.33|643.33|647.84|643.84|646.99|642.99|34
1621722410000|2021-05-22 22:26:50|647.32|643.32|647.25|643.25|647.32|643.32|647.02|643.02|29
1621722420000|2021-05-22 22:27:00|647.24|643.24|647.53|643.53|647.7|643.7|647.18|643.18|36
1621722430000|2021-05-22 22:27:10|647.51|643.51|647.88|643.88|647.89|643.89|647.48|643.48|31
1621722440000|2021-05-22 22:27:20|647.89|643.89|648.93|644.93|649.24|645.24|647.89|643.89|37
1621722450000|2021-05-22 22:27:30|648.94|644.94|648.73|644.73|648.98|644.98|648.25|644.25|33
1621722460000|2021-05-22 22:27:40|648.75|644.75|649.12|645.12|649.14|645.14|648.67|644.67|28
1621722470000|2021-05-22 22:27:50|649.14|645.14|649.13|645.13|649.17|645.17|649.05|645.05|28
1621722480000|2021-05-22 22:28:00|649.12|645.12|648.95|644.95|649.13|645.13|648.87|644.87|27
1621722490000|2021-05-22 22:28:10|649.02|645.02|649.01|645.01|649.21|645.21|648.96|644.96|22
1621722500000|2021-05-22 22:28:20|649|645|649.19|645.19|649.24|645.24|648.96|644.96|33
1621722510000|2021-05-22 22:28:30|649.28|645.28|649.28|645.28|649.31|645.31|649.05|645.05|33
1621722520000|2021-05-22 22:28:40|649.24|645.24|649.22|645.22|649.27|645.27|648.75|644.75|27
1621722530000|2021-05-22 22:28:50|649.21|645.21|649.89|645.89|649.92|645.92|649.2|645.2|33
1621722540000|2021-05-22 22:29:00|649.9|645.9|650.87|646.87|650.87|646.87|649.83|645.83|32
1621722550000|2021-05-22 22:29:10|650.95|646.95|651.14|647.14|651.15|647.15|650.92|646.92|27
1621722560000|2021-05-22 22:29:20|651.12|647.12|651.35|647.35|651.35|647.35|650.96|646.96|31
1621722570000|2021-05-22 22:29:30|651.36|647.36|651.11|647.11|651.37|647.37|651.08|647.08|27
1621722580000|2021-05-22 22:29:40|651.13|647.13|650.73|646.73|651.16|647.16|650.73|646.73|31
1621722590000|2021-05-22 22:29:50|650.79|646.79|649.99|645.99|650.79|646.79|649.83|645.83|32
1621722600000|2021-05-22 22:30:00|650|646|650.18|646.18|650.39|646.39|649.96|645.96|31
1621722610000|2021-05-22 22:30:10|650.26|646.26|649.36|645.36|650.26|646.26|649.35|645.35|31
1621722620000|2021-05-22 22:30:20|649.35|645.35|649|645|649.37|645.37|649|645|28
1621722630000|2021-05-22 22:30:30|648.9|644.9|649.08|645.08|649.11|645.11|648.46|644.46|32
1621722640000|2021-05-22 22:30:40|649.06|645.06|648.94|644.94|649.09|645.09|648.85|644.85|33
1621722650000|2021-05-22 22:30:50|648.81|644.81|648.44|644.44|648.84|644.84|648.43|644.43|29
1621722660000|2021-05-22 22:31:00|648.43|644.43|650.26|646.26|650.4|646.4|648.43|644.43|38
1621722670000|2021-05-22 22:31:10|650.09|646.09|650.57|646.57|650.68|646.68|649.65|645.65|32
1621722680000|2021-05-22 22:31:20|650.68|646.68|650.81|646.81|650.96|646.96|650.36|646.36|32
1621722690000|2021-05-22 22:31:30|650.8|646.8|650.28|646.28|650.8|646.8|650.28|646.28|19
1621722700000|2021-05-22 22:31:40|650.27|646.27|650.3|646.3|650.72|646.72|649.73|645.73|36
1621722710000|2021-05-22 22:31:50|650.27|646.27|650.53|646.53|650.53|646.53|649.93|645.93|36
1621722720000|2021-05-22 22:32:00|650.48|646.48|650.18|646.18|650.82|646.82|650.07|646.07|37
1621722730000|2021-05-22 22:32:10|650.3|646.3|649.98|645.98|650.3|646.3|649.92|645.92|37
1621722740000|2021-05-22 22:32:20|650|646|649.54|645.54|650.27|646.27|649.53|645.53|33
1621722750000|2021-05-22 22:32:30|649.55|645.55|649.42|645.42|649.57|645.57|649.39|645.39|29
1621722760000|2021-05-22 22:32:40|649.46|645.46|650.22|646.22|650.34|646.34|649.41|645.41|38
1621722770000|2021-05-22 22:32:50|650.23|646.23|650.51|646.51|650.51|646.51|650.23|646.23|36
1621722780000|2021-05-22 22:33:00|650.59|646.59|650.78|646.78|650.9|646.9|650.58|646.58|34
1621722790000|2021-05-22 22:33:10|650.84|646.84|650.59|646.59|650.85|646.85|650.16|646.16|30
1621722800000|2021-05-22 22:33:20|650.54|646.54|649.91|645.91|650.58|646.58|649.83|645.83|33
1621722810000|2021-05-22 22:33:30|649.92|645.92|650.2|646.2|650.33|646.33|649.83|645.83|31
1621722820000|2021-05-22 22:33:40|650.15|646.15|649.99|645.99|650.31|646.31|649.99|645.99|29
1621722830000|2021-05-22 22:33:50|649.97|645.97|649.44|645.44|649.97|645.97|649.16|645.16|32
1621722840000|2021-05-22 22:34:00|649.46|645.46|650.23|646.23|650.34|646.34|649.32|645.32|36
1621722850000|2021-05-22 22:34:10|650.3|646.3|650.01|646.01|650.3|646.3|649.85|645.85|33
1621722860000|2021-05-22 22:34:20|650.02|646.02|650.35|646.35|650.35|646.35|649.94|645.94|30
1621722870000|2021-05-22 22:34:30|650.24|646.24|649.89|645.89|650.37|646.37|649.88|645.88|28
1621722880000|2021-05-22 22:34:40|649.88|645.88|649.33|645.33|649.88|645.88|649.33|645.33|34
1621722890000|2021-05-22 22:34:50|649.24|645.24|649.24|645.24|649.32|645.32|649.2|645.2|28
1621722900000|2021-05-22 22:35:00|649.2|645.2|649.01|645.01|649.24|645.24|648.98|644.98|29
1621722910000|2021-05-22 22:35:10|649.03|645.03|648.58|644.58|649.03|645.03|648.56|644.56|31
1621722920000|2021-05-22 22:35:20|648.6|644.6|648.7|644.7|648.71|644.71|648.46|644.46|26
1621722930000|2021-05-22 22:35:30|648.72|644.72|648.32|644.32|648.77|644.77|648.31|644.31|26
1621722940000|2021-05-22 22:35:40|648.29|644.29|648.49|644.49|648.63|644.63|648.29|644.29|30
1621722950000|2021-05-22 22:35:50|648.5|644.5|648.15|644.15|648.52|644.52|648.12|644.12|23
1621722960000|2021-05-22 22:36:00|648.18|644.18|647.19|643.19|648.27|644.27|647.19|643.19|34
1621722970000|2021-05-22 22:36:10|647.18|643.18|646.83|642.83|647.18|643.18|646.73|642.73|31
1621722980000|2021-05-22 22:36:20|646.84|642.84|646.41|642.41|647.03|643.03|646.4|642.4|31
1621722990000|2021-05-22 22:36:30|646.36|642.36|645.85|641.85|646.47|642.47|645.85|641.85|33
1621723000000|2021-05-22 22:36:40|645.89|641.89|646.17|642.17|646.23|642.23|645.73|641.73|34
1621723010000|2021-05-22 22:36:50|646.14|642.14|645.96|641.96|646.17|642.17|645.87|641.87|31
1621723020000|2021-05-22 22:37:00|645.99|641.99|646.06|642.06|646.09|642.09|645.84|641.84|27
1621723030000|2021-05-22 22:37:10|646.07|642.07|646.76|642.76|646.77|642.77|646.07|642.07|28
1621723040000|2021-05-22 22:37:20|646.78|642.78|646.84|642.84|647.04|643.04|646.68|642.68|35
1621723050000|2021-05-22 22:37:30|646.82|642.82|646.2|642.2|646.97|642.97|646.1|642.1|36
1621723060000|2021-05-22 22:37:40|646.25|642.25|645.8|641.8|646.25|642.25|645.79|641.79|34
1621723070000|2021-05-22 22:37:50|645.81|641.81|645.63|641.63|645.81|641.81|645.53|641.53|31
1621723080000|2021-05-22 22:38:00|645.6|641.6|645.52|641.52|645.66|641.66|645.49|641.49|30
1621723090000|2021-05-22 22:38:10|645.53|641.53|645.32|641.32|645.62|641.62|645.32|641.32|27
1621723100000|2021-05-22 22:38:20|645.37|641.37|645.2|641.2|645.43|641.43|645.2|641.2|28
1621723110000|2021-05-22 22:38:30|645.13|641.13|644.93|640.93|645.13|641.13|644.73|640.73|32
1621723120000|2021-05-22 22:38:40|644.95|640.95|645.75|641.75|645.75|641.75|644.9|640.9|35
1621723130000|2021-05-22 22:38:50|645.8|641.8|645.7|641.7|645.8|641.8|645.65|641.65|29
1621723140000|2021-05-22 22:39:00|645.69|641.69|646.11|642.11|646.11|642.11|645.61|641.61|29
1621723150000|2021-05-22 22:39:10|646.12|642.12|646.49|642.49|646.78|642.78|646.02|642.02|33
1621723160000|2021-05-22 22:39:20|646.45|642.45|646.23|642.23|646.45|642.45|646.11|642.11|33
1621723170000|2021-05-22 22:39:30|646.3|642.3|646.4|642.4|646.48|642.48|646.28|642.28|28
1621723180000|2021-05-22 22:39:40|646.41|642.41|646.38|642.38|646.47|642.47|646.33|642.33|23
1621723190000|2021-05-22 22:39:50|646.57|642.57|646.88|642.88|646.88|642.88|646.57|642.57|31
1621723200000|2021-05-22 22:40:00|646.91|642.91|646.92|642.92|646.93|642.93|646.83|642.83|27
1621723210000|2021-05-22 22:40:10|646.95|642.95|647.31|643.31|647.31|643.31|646.89|642.89|31
1621723220000|2021-05-22 22:40:20|647.33|643.33|647.19|643.19|647.6|643.6|647.19|643.19|36
1621723230000|2021-05-22 22:40:30|647.14|643.14|646.41|642.41|647.14|643.14|646.36|642.36|29
1621723240000|2021-05-22 22:40:40|646.44|642.44|646.31|642.31|646.61|642.61|646.28|642.28|35
1621723250000|2021-05-22 22:40:50|646.25|642.25|645.51|641.51|646.38|642.38|645.51|641.51|32
1621723260000|2021-05-22 22:41:00|645.43|641.43|645.46|641.46|645.53|641.53|645.35|641.35|34
1621723270000|2021-05-22 22:41:10|645.47|641.47|645.99|641.99|646.06|642.06|645.47|641.47|32
1621723280000|2021-05-22 22:41:20|645.98|641.98|646.09|642.09|646.24|642.24|645.98|641.98|25
1621723290000|2021-05-22 22:41:30|645.93|641.93|645.87|641.87|646|642|645.63|641.63|30
1621723300000|2021-05-22 22:41:40|645.88|641.88|646.94|642.94|647.01|643.01|645.88|641.88|28
1621723310000|2021-05-22 22:41:50|646.93|642.93|646.67|642.67|647.2|643.2|646.67|642.67|31
1621723320000|2021-05-22 22:42:00|646.66|642.66|645.98|641.98|646.66|642.66|645.92|641.92|29
1621723330000|2021-05-22 22:42:10|645.97|641.97|645.54|641.54|646.08|642.08|645.54|641.54|23
1621723340000|2021-05-22 22:42:20|645.52|641.52|645.31|641.31|645.54|641.54|645.25|641.25|35
1621723350000|2021-05-22 22:42:30|645.3|641.3|644.47|640.47|645.3|641.3|644.4|640.4|31
1621723360000|2021-05-22 22:42:40|644.46|640.46|643.93|639.93|644.47|640.47|643.79|639.79|30
1621723370000|2021-05-22 22:42:50|643.96|639.96|644.4|640.4|644.62|640.62|643.91|639.91|37
1621723380000|2021-05-22 22:43:00|644.43|640.43|644.3|640.3|644.61|640.61|644.14|640.14|33
1621723390000|2021-05-22 22:43:10|644.29|640.29|643.91|639.91|644.32|640.32|643.91|639.91|35
1621723400000|2021-05-22 22:43:20|643.84|639.84|643.16|639.16|643.84|639.84|643.1|639.1|31
1621723410000|2021-05-22 22:43:30|643.14|639.14|643.28|639.28|643.4|639.4|643.14|639.14|30
1621723420000|2021-05-22 22:43:40|643.31|639.31|642.79|638.79|643.35|639.35|642.79|638.79|31
1621723430000|2021-05-22 22:43:50|642.81|638.81|642.89|638.89|642.89|638.89|642.36|638.36|34
1621723440000|2021-05-22 22:44:00|642.79|638.79|641.78|637.78|642.81|638.81|641.67|637.67|33
1621723450000|2021-05-22 22:44:10|641.82|637.82|641.65|637.65|641.89|637.89|641.63|637.63|31
1621723460000|2021-05-22 22:44:20|641.67|637.67|642.49|638.49|642.49|638.49|641.67|637.67|38
1621723470000|2021-05-22 22:44:30|642.46|638.46|642.03|638.03|642.57|638.57|642|638|23
1621723480000|2021-05-22 22:44:40|641.93|637.93|642.11|638.11|642.11|638.11|641.87|637.87|30
1621723490000|2021-05-22 22:44:50|642.1|638.1|642.43|638.43|642.47|638.47|642.1|638.1|35
1621723500000|2021-05-22 22:45:00|642.33|638.33|644.17|640.17|644.17|640.17|642.33|638.33|36
1621723510000|2021-05-22 22:45:10|643.98|639.98|645.15|641.15|645.21|641.21|643.86|639.86|29
1621723520000|2021-05-22 22:45:20|645.1|641.1|645.01|641.01|645.2|641.2|644.84|640.84|35
1621723530000|2021-05-22 22:45:30|645.02|641.02|644.3|640.3|645.02|641.02|644.3|640.3|34
1621723540000|2021-05-22 22:45:40|644.19|640.19|643.6|639.6|644.19|640.19|643.39|639.39|33
1621723550000|2021-05-22 22:45:50|643.59|639.59|643.44|639.44|643.66|639.66|643.27|639.27|38
1621723560000|2021-05-22 22:46:00|643.46|639.46|644.28|640.28|644.28|640.28|643.46|639.46|37
1621723570000|2021-05-22 22:46:10|644.32|640.32|645.44|641.44|645.47|641.47|644.32|640.32|35
1621723580000|2021-05-22 22:46:20|645.48|641.48|645.61|641.61|645.61|641.61|645.26|641.26|26
1621723590000|2021-05-22 22:46:30|645.57|641.57|645.62|641.62|645.95|641.95|645.51|641.51|34
1621723600000|2021-05-22 22:46:40|645.63|641.63|646.32|642.32|646.33|642.33|645.43|641.43|36
1621723610000|2021-05-22 22:46:50|646.36|642.36|645.76|641.76|646.45|642.45|645.69|641.69|36
1621723620000|2021-05-22 22:47:00|645.6|641.6|645.49|641.49|645.6|641.6|645.24|641.24|29
1621723630000|2021-05-22 22:47:10|645.58|641.58|645.81|641.81|646.21|642.21|645.58|641.58|32
1621723640000|2021-05-22 22:47:20|645.7|641.7|645.28|641.28|645.7|641.7|645.28|641.28|30
1621723650000|2021-05-22 22:47:30|645.27|641.27|645.25|641.25|645.45|641.45|645.19|641.19|33
1621723660000|2021-05-22 22:47:40|645.29|641.29|644.72|640.72|645.29|641.29|644.72|640.72|28
1621723670000|2021-05-22 22:47:50|644.74|640.74|645.29|641.29|645.36|641.36|644.74|640.74|33
1621723680000|2021-05-22 22:48:00|645.23|641.23|645.53|641.53|645.54|641.54|645.18|641.18|28
1621723690000|2021-05-22 22:48:10|645.54|641.54|645.93|641.93|645.96|641.96|645.54|641.54|31
1621723700000|2021-05-22 22:48:20|645.92|641.92|645.73|641.73|645.93|641.93|645.23|641.23|30
1621723710000|2021-05-22 22:48:30|645.71|641.71|645.66|641.66|645.92|641.92|645.49|641.49|33
1621723720000|2021-05-22 22:48:40|645.68|641.68|645.25|641.25|645.71|641.71|645.24|641.24|33
1621723730000|2021-05-22 22:48:50|645.24|641.24|645.92|641.92|645.92|641.92|645.24|641.24|29
1621723740000|2021-05-22 22:49:00|645.91|641.91|646|642|646.06|642.06|645.84|641.84|29
1621723750000|2021-05-22 22:49:10|646.04|642.04|645.87|641.87|646.3|642.3|645.86|641.86|27
1621723760000|2021-05-22 22:49:20|645.91|641.91|645.66|641.66|646.02|642.02|645.57|641.57|24
1621723770000|2021-05-22 22:49:30|645.68|641.68|645.7|641.7|646.18|642.18|645.66|641.66|34
1621723780000|2021-05-22 22:49:40|645.66|641.66|645.51|641.51|645.99|641.99|645.51|641.51|31
1621723790000|2021-05-22 22:49:50|645.52|641.52|645.7|641.7|645.71|641.71|645.5|641.5|24
1621723800000|2021-05-22 22:50:00|645.6|641.6|644.65|640.65|645.6|641.6|644.57|640.57|28
1621723810000|2021-05-22 22:50:10|644.71|640.71|643.83|639.83|644.71|640.71|643.83|639.83|34
1621723820000|2021-05-22 22:50:20|643.64|639.64|642.49|638.49|643.64|639.64|642.49|638.49|30
1621723830000|2021-05-22 22:50:30|642.44|638.44|642.14|638.14|642.44|638.44|642.12|638.12|30
1621723840000|2021-05-22 22:50:40|642.13|638.13|641.09|637.09|642.2|638.2|641.07|637.07|31
1621723850000|2021-05-22 22:50:50|641.03|637.03|639.76|635.76|641.04|637.04|639.76|635.76|35
1621723860000|2021-05-22 22:51:00|639.58|635.58|639.52|635.52|639.7|635.7|639.26|635.26|38
1621723870000|2021-05-22 22:51:10|639.49|635.49|639.21|635.21|639.95|635.95|639.09|635.09|35
1621723880000|2021-05-22 22:51:20|639.22|635.22|638.41|634.41|639.22|635.22|638.41|634.41|31
1621723890000|2021-05-22 22:51:30|638.24|634.24|636.94|632.94|638.24|634.24|636.94|632.94|35
1621723900000|2021-05-22 22:51:40|636.91|632.91|636.38|632.38|636.93|632.93|636.33|632.33|33
1621723910000|2021-05-22 22:51:50|636.35|632.35|636.05|632.05|636.35|632.35|635.54|631.54|38
1621723920000|2021-05-22 22:52:00|636.01|632.01|635.96|631.96|636.12|632.12|635.95|631.95|30
1621723930000|2021-05-22 22:52:10|635.99|631.99|635.71|631.71|636.05|632.05|635.64|631.64|24
1621723940000|2021-05-22 22:52:20|635.54|631.54|634.12|630.12|635.54|631.54|634.11|630.11|31
1621723950000|2021-05-22 22:52:30|634.13|630.13|634.03|630.03|634.3|630.3|634|630|31
1621723960000|2021-05-22 22:52:40|634|630|633.72|629.72|634.36|630.36|633.66|629.66|34
1621723970000|2021-05-22 22:52:50|633.83|629.83|633.44|629.44|633.95|629.95|633.4|629.4|34
1621723980000|2021-05-22 22:53:00|633.48|629.48|632.88|628.88|633.49|629.49|632.76|628.76|31
1621723990000|2021-05-22 22:53:10|632.89|628.89|633.24|629.24|633.27|629.27|632.89|628.89|30
1621724000000|2021-05-22 22:53:20|633.17|629.17|634.38|630.38|634.4|630.4|633.17|629.17|30
1621724010000|2021-05-22 22:53:30|634.42|630.42|634.94|630.94|635|631|634.42|630.42|34
1621724020000|2021-05-22 22:53:40|634.9|630.9|634.31|630.31|634.9|630.9|634.28|630.28|33
1621724030000|2021-05-22 22:53:50|634.23|630.23|633.21|629.21|634.23|630.23|633.21|629.21|29
1621724040000|2021-05-22 22:54:00|633.15|629.15|633.11|629.11|633.17|629.17|632.85|628.85|26
1621724050000|2021-05-22 22:54:10|633.12|629.12|632.55|628.55|633.26|629.26|632.52|628.52|27
1621724060000|2021-05-22 22:54:20|632.56|628.56|632.86|628.86|632.89|628.89|632.55|628.55|22
1621724070000|2021-05-22 22:54:30|632.88|628.88|632.23|628.23|632.89|628.89|632.23|628.23|32
1621724080000|2021-05-22 22:54:40|632.21|628.21|631.6|627.6|632.25|628.25|631.57|627.57|27
1621724090000|2021-05-22 22:54:50|631.61|627.61|631.65|627.65|631.71|627.71|631.55|627.55|28
1621724100000|2021-05-22 22:55:00|631.66|627.66|632|628|632.41|628.41|631.63|627.63|33
1621724110000|2021-05-22 22:55:10|632.02|628.02|631.97|627.97|632.16|628.16|631.91|627.91|22
1621724120000|2021-05-22 22:55:20|632.04|628.04|632.86|628.86|632.87|628.87|632.04|628.04|27
1621724130000|2021-05-22 22:55:30|632.82|628.82|633.14|629.14|633.14|629.14|632.82|628.82|27
1621724140000|2021-05-22 22:55:40|633.22|629.22|633.45|629.45|633.55|629.55|633.22|629.22|25
1621724150000|2021-05-22 22:55:50|633.46|629.46|633.57|629.57|633.57|629.57|633.21|629.21|30
1621724160000|2021-05-22 22:56:00|633.67|629.67|633.6|629.6|633.7|629.7|633.46|629.46|23
1621724170000|2021-05-22 22:56:10|633.59|629.59|634.33|630.33|634.33|630.33|633.59|629.59|25
1621724180000|2021-05-22 22:56:20|634.36|630.36|634.41|630.41|634.44|630.44|634.14|630.14|34
1621724190000|2021-05-22 22:56:30|634.38|630.38|635.83|631.83|635.83|631.83|634.38|630.38|32
1621724200000|2021-05-22 22:56:40|635.81|631.81|635.91|631.91|636.4|632.4|635.8|631.8|32
1621724210000|2021-05-22 22:56:50|635.88|631.88|636.11|632.11|636.11|632.11|635.73|631.73|19
1621724220000|2021-05-22 22:57:00|636.27|632.27|635.79|631.79|636.32|632.32|635.63|631.63|33
1621724230000|2021-05-22 22:57:10|635.8|631.8|635.48|631.48|635.89|631.89|635.47|631.47|26
1621724240000|2021-05-22 22:57:20|635.6|631.6|634.97|630.97|635.62|631.62|634.9|630.9|32
1621724250000|2021-05-22 22:57:30|634.98|630.98|635.14|631.14|635.24|631.24|634.97|630.97|27
1621724260000|2021-05-22 22:57:40|635.12|631.12|635.21|631.21|635.48|631.48|635.09|631.09|28
1621724270000|2021-05-22 22:57:50|635.23|631.23|635.66|631.66|635.72|631.72|635.22|631.22|30
1621724280000|2021-05-22 22:58:00|635.68|631.68|636.24|632.24|636.24|632.24|635.66|631.66|27
1621724290000|2021-05-22 22:58:10|636.23|632.23|636.33|632.33|636.46|632.46|636.23|632.23|22
1621724300000|2021-05-22 22:58:20|636.34|632.34|636.41|632.41|636.66|632.66|636.33|632.33|26
1621724310000|2021-05-22 22:58:30|636.42|632.42|636.5|632.5|636.52|632.52|636.36|632.36|24
1621724320000|2021-05-22 22:58:40|636.49|632.49|636.4|632.4|636.5|632.5|636.39|632.39|15
1621724330000|2021-05-22 22:58:50|636.41|632.41|637.27|633.27|637.3|633.3|636.41|632.41|32
1621724340000|2021-05-22 22:59:00|637.37|633.37|636.51|632.51|637.37|633.37|636.51|632.51|29
1621724350000|2021-05-22 22:59:10|636.5|632.5|636.23|632.23|636.52|632.52|635.96|631.96|31
1621724360000|2021-05-22 22:59:20|636.26|632.26|636.64|632.64|636.81|632.81|636.26|632.26|25
1621724370000|2021-05-22 22:59:30|636.65|632.65|636.71|632.71|636.77|632.77|636.56|632.56|17
1621724380000|2021-05-22 22:59:40|636.67|632.67|636.35|632.35|636.67|632.67|636.13|632.13|31
1621724390000|2021-05-22 22:59:50|636.59|632.59|637.49|633.49|637.49|633.49|636.58|632.58|31
1621724400000|2021-05-22 23:00:00|637.51|633.51|637.6|633.6|637.6|633.6|637.33|633.33|34
1621724410000|2021-05-22 23:00:10|637.53|633.53|637.79|633.79|637.79|633.79|637.52|633.52|24
1621724420000|2021-05-22 23:00:20|637.73|633.73|636.56|632.56|637.81|633.81|636.45|632.45|29
1621724430000|2021-05-22 23:00:30|636.55|632.55|636.03|632.03|636.65|632.65|636.02|632.02|30
1621724440000|2021-05-22 23:00:40|636.05|632.05|636.4|632.4|636.4|632.4|636.05|632.05|32
1621724450000|2021-05-22 23:00:50|636.34|632.34|636.32|632.32|636.77|632.77|636.27|632.27|30
1621724460000|2021-05-22 23:01:00|636.3|632.3|638.96|634.96|638.98|634.98|636.3|632.3|31
1621724470000|2021-05-22 23:01:10|638.97|634.97|639.01|635.01|639.01|635.01|638.76|634.76|30
1621724480000|2021-05-22 23:01:20|639.03|635.03|639.52|635.52|639.52|635.52|639.03|635.03|35
1621724490000|2021-05-22 23:01:30|639.54|635.54|640.25|636.25|640.25|636.25|639.5|635.5|32
1621724500000|2021-05-22 23:01:40|640.26|636.26|640.68|636.68|640.76|636.76|640.22|636.22|20
1621724510000|2021-05-22 23:01:50|640.76|636.76|640.35|636.35|640.76|636.76|640.25|636.25|29
1621724520000|2021-05-22 23:02:00|640.39|636.39|639.91|635.91|640.45|636.45|639.75|635.75|35
1621724530000|2021-05-22 23:02:10|639.88|635.88|639.82|635.82|640.08|636.08|639.82|635.82|22
1621724540000|2021-05-22 23:02:20|639.78|635.78|640.62|636.62|640.62|636.62|639.68|635.68|32
1621724550000|2021-05-22 23:02:30|640.59|636.59|640.99|636.99|641.13|637.13|640.59|636.59|26
1621724560000|2021-05-22 23:02:40|640.97|636.97|640.83|636.83|641.03|637.03|640.7|636.7|28
1621724570000|2021-05-22 23:02:50|640.84|636.84|641.1|637.1|641.1|637.1|640.56|636.56|26
1621724580000|2021-05-22 23:03:00|641.17|637.17|641.43|637.43|641.43|637.43|640.8|636.8|30
1621724590000|2021-05-22 23:03:10|641.58|637.58|641.06|637.06|641.58|637.58|641.02|637.02|31
1621724600000|2021-05-22 23:03:20|641.05|637.05|641.2|637.2|641.22|637.22|640.99|636.99|30
1621724610000|2021-05-22 23:03:30|641.19|637.19|641.53|637.53|641.56|637.56|641.06|637.06|25
1621724620000|2021-05-22 23:03:40|641.52|637.52|641.4|637.4|641.55|637.55|641.3|637.3|23
1621724630000|2021-05-22 23:03:50|641.38|637.38|641.79|637.79|641.79|637.79|641.38|637.38|29
1621724640000|2021-05-22 23:04:00|641.71|637.71|641.79|637.79|641.8|637.8|641.55|637.55|29
1621724650000|2021-05-22 23:04:10|641.81|637.81|641.88|637.88|641.88|637.88|641.69|637.69|21
1621724660000|2021-05-22 23:04:20|641.69|637.69|641.88|637.88|642.23|638.23|641.69|637.69|25
1621724670000|2021-05-22 23:04:30|641.86|637.86|642.38|638.38|642.39|638.39|641.82|637.82|26
1621724680000|2021-05-22 23:04:40|642.35|638.35|642.57|638.57|642.59|638.59|642.35|638.35|20
1621724690000|2021-05-22 23:04:50|642.56|638.56|641.63|637.63|642.56|638.56|641.34|637.34|35
1621724700000|2021-05-22 23:05:00|641.78|637.78|642.42|638.42|642.42|638.42|641.78|637.78|27
1621724710000|2021-05-22 23:05:10|642.5|638.5|642.65|638.65|643.29|639.29|642.5|638.5|37
1621724720000|2021-05-22 23:05:20|642.63|638.63|642.48|638.48|642.7|638.7|642.25|638.25|28
1621724730000|2021-05-22 23:05:30|642.62|638.62|643.7|639.7|643.74|639.74|642.51|638.51|32
1621724740000|2021-05-22 23:05:40|643.72|639.72|643.72|639.72|644.02|640.02|643.69|639.69|31
1621724750000|2021-05-22 23:05:50|643.75|639.75|643.85|639.85|643.9|639.9|643.69|639.69|24
1621724760000|2021-05-22 23:06:00|643.83|639.83|643.95|639.95|644.09|640.09|643.74|639.74|26
1621724770000|2021-05-22 23:06:10|643.93|639.93|644.11|640.11|644.18|640.18|643.82|639.82|31
1621724780000|2021-05-22 23:06:20|644.1|640.1|644.56|640.56|644.57|640.57|644.1|640.1|30
1621724790000|2021-05-22 23:06:30|644.51|640.51|644.73|640.73|644.75|640.75|644.5|640.5|27
1621724800000|2021-05-22 23:06:40|644.72|640.72|645.41|641.41|645.57|641.57|644.68|640.68|31
1621724810000|2021-05-22 23:06:50|645.3|641.3|646.13|642.13|646.13|642.13|645.29|641.29|33
1621724820000|2021-05-22 23:07:00|646.28|642.28|647.24|643.24|647.29|643.29|646.27|642.27|33
1621724830000|2021-05-22 23:07:10|647.25|643.25|646.71|642.71|647.38|643.38|646.64|642.64|28
1621724840000|2021-05-22 23:07:20|646.68|642.68|645.87|641.87|646.71|642.71|645.87|641.87|29
1621724850000|2021-05-22 23:07:30|645.86|641.86|646.91|642.91|646.91|642.91|645.8|641.8|27
1621724860000|2021-05-22 23:07:40|646.87|642.87|646.66|642.66|646.93|642.93|646.6|642.6|27
1621724870000|2021-05-22 23:07:50|646.65|642.65|646.57|642.57|646.76|642.76|646.55|642.55|27
1621724880000|2021-05-22 23:08:00|646.6|642.6|646.91|642.91|647.04|643.04|646.6|642.6|26
1621724890000|2021-05-22 23:08:10|646.89|642.89|647.66|643.66|647.86|643.86|646.89|642.89|34
1621724900000|2021-05-22 23:08:20|647.76|643.76|648.06|644.06|648.27|644.27|647.76|643.76|31
1621724910000|2021-05-22 23:08:30|647.98|643.98|648.31|644.31|648.32|644.32|647.82|643.82|33
1621724920000|2021-05-22 23:08:40|648.42|644.42|648.86|644.86|648.87|644.87|648.42|644.42|30
1621724930000|2021-05-22 23:08:50|648.87|644.87|648.93|644.93|648.93|644.93|648.67|644.67|28
1621724940000|2021-05-22 23:09:00|648.89|644.89|648.39|644.39|648.93|644.93|648.37|644.37|32
1621724950000|2021-05-22 23:09:10|648.36|644.36|648.2|644.2|648.4|644.4|648.18|644.18|33
1621724960000|2021-05-22 23:09:20|648.21|644.21|649.13|645.13|649.13|645.13|648.21|644.21|24
1621724970000|2021-05-22 23:09:30|649.11|645.11|648.69|644.69|649.11|645.11|648.66|644.66|28
1621724980000|2021-05-22 23:09:40|648.71|644.71|649.15|645.15|649.15|645.15|648.71|644.71|34
1621724990000|2021-05-22 23:09:50|649.25|645.25|649.42|645.42|649.42|645.42|649.18|645.18|20
1621725000000|2021-05-22 23:10:00|649.44|645.44|648.54|644.54|649.51|645.51|648.54|644.54|29
1621725010000|2021-05-22 23:10:10|648.42|644.42|648.23|644.23|648.43|644.43|648.23|644.23|31
1621725020000|2021-05-22 23:10:20|648.21|644.21|648|644|648.23|644.23|647.87|643.87|33
1621725030000|2021-05-22 23:10:30|648.02|644.02|648.6|644.6|648.6|644.6|648.02|644.02|29
1621725040000|2021-05-22 23:10:40|648.47|644.47|648.78|644.78|648.89|644.89|648.32|644.32|33
1621725050000|2021-05-22 23:10:50|648.79|644.79|648.77|644.77|648.85|644.85|648.48|644.48|33
1621725060000|2021-05-22 23:11:00|648.83|644.83|649.3|645.3|649.32|645.32|648.83|644.83|24
1621725070000|2021-05-22 23:11:10|649.29|645.29|649.12|645.12|649.29|645.29|649.01|645.01|24
1621725080000|2021-05-22 23:11:20|649.11|645.11|648.81|644.81|649.12|645.12|648.65|644.65|29
1621725090000|2021-05-22 23:11:30|648.82|644.82|649.52|645.52|649.55|645.55|648.8|644.8|29
1621725100000|2021-05-22 23:11:40|649.53|645.53|650.07|646.07|650.07|646.07|649.53|645.53|20
1621725110000|2021-05-22 23:11:50|650.06|646.06|649.64|645.64|650.13|646.13|649.64|645.64|24
1621725120000|2021-05-22 23:12:00|649.63|645.63|650.12|646.12|650.12|646.12|649.63|645.63|26
1621725130000|2021-05-22 23:12:10|650.13|646.13|650.19|646.19|650.5|646.5|650.13|646.13|32
1621725140000|2021-05-22 23:12:20|650.18|646.18|650.04|646.04|650.3|646.3|650.02|646.02|28
1621725150000|2021-05-22 23:12:30|649.99|645.99|649.8|645.8|649.99|645.99|649.71|645.71|32
1621725160000|2021-05-22 23:12:40|649.81|645.81|650.5|646.5|650.5|646.5|649.81|645.81|27
1621725170000|2021-05-22 23:12:50|650.7|646.7|650.87|646.87|650.87|646.87|650.58|646.58|35
1621725180000|2021-05-22 23:13:00|650.88|646.88|650.48|646.48|650.88|646.88|650.47|646.47|28
1621725190000|2021-05-22 23:13:10|650.47|646.47|650.26|646.26|650.47|646.47|650.05|646.05|32
1621725200000|2021-05-22 23:13:20|650.28|646.28|650.5|646.5|650.72|646.72|650.28|646.28|30
1621725210000|2021-05-22 23:13:30|650.57|646.57|650.35|646.35|650.57|646.57|650.28|646.28|27
1621725220000|2021-05-22 23:13:40|650.33|646.33|650.37|646.37|650.4|646.4|650.26|646.26|26
1621725230000|2021-05-22 23:13:50|650.38|646.38|649.8|645.8|650.38|646.38|649.68|645.68|27
1621725240000|2021-05-22 23:14:00|649.85|645.85|650.42|646.42|650.46|646.46|649.69|645.69|26
1621725250000|2021-05-22 23:14:10|650.45|646.45|650.48|646.48|650.48|646.48|650.37|646.37|26
1621725260000|2021-05-22 23:14:20|650.49|646.49|650.47|646.47|650.55|646.55|650.47|646.47|21
1621725270000|2021-05-22 23:14:30|650.44|646.44|650.12|646.12|650.47|646.47|650.12|646.12|16
1621725280000|2021-05-22 23:14:40|650.05|646.05|649.4|645.4|650.07|646.07|649.36|645.36|26
1621725290000|2021-05-22 23:14:50|649.41|645.41|649.07|645.07|649.52|645.52|649.07|645.07|25
1621725300000|2021-05-22 23:15:00|649.03|645.03|648.51|644.51|649.03|645.03|648.48|644.48|31
1621725310000|2021-05-22 23:15:10|648.55|644.55|648.7|644.7|648.73|644.73|648.48|644.48|30
1621725320000|2021-05-22 23:15:20|648.75|644.75|648.52|644.52|648.85|644.85|648.52|644.52|27
1621725330000|2021-05-22 23:15:30|648.47|644.47|648.15|644.15|648.47|644.47|648.02|644.02|26
1621725340000|2021-05-22 23:15:40|648.13|644.13|647.98|643.98|648.22|644.22|647.96|643.96|31
1621725350000|2021-05-22 23:15:50|647.99|643.99|647.74|643.74|648.05|644.05|647.74|643.74|24
1621725360000|2021-05-22 23:16:00|647.77|643.77|647.68|643.68|647.83|643.83|647.68|643.68|30
1621725370000|2021-05-22 23:16:10|647.64|643.64|647.9|643.9|647.94|643.94|647.62|643.62|26
1621725380000|2021-05-22 23:16:20|647.89|643.89|647.86|643.86|647.89|643.89|647.82|643.82|22
1621725390000|2021-05-22 23:16:30|647.85|643.85|647.5|643.5|648.24|644.24|647.35|643.35|28
1621725400000|2021-05-22 23:16:40|647.54|643.54|647.28|643.28|647.57|643.57|647.28|643.28|25
1621725410000|2021-05-22 23:16:50|647.27|643.27|647.13|643.13|647.37|643.37|647.06|643.06|31
1621725420000|2021-05-22 23:17:00|647.11|643.11|647.25|643.25|647.34|643.34|647.06|643.06|26
1621725430000|2021-05-22 23:17:10|647.26|643.26|646.89|642.89|647.26|643.26|646.89|642.89|17
1621725440000|2021-05-22 23:17:20|646.88|642.88|646.92|642.92|646.92|642.92|646.72|642.72|10
1621725450000|2021-05-22 23:17:30|646.94|642.94|647.37|643.37|647.37|643.37|646.87|642.87|30
1621725460000|2021-05-22 23:17:40|647.39|643.39|647.4|643.4|647.75|643.75|647.39|643.39|30
1621725470000|2021-05-22 23:17:50|647.37|643.37|646.97|642.97|647.39|643.39|646.97|642.97|31
1621725480000|2021-05-22 23:18:00|646.98|642.98|647.1|643.1|647.3|643.3|646.98|642.98|26
1621725490000|2021-05-22 23:18:10|647.07|643.07|646.35|642.35|647.1|643.1|646.32|642.32|30
1621725500000|2021-05-22 23:18:20|646.36|642.36|645.82|641.82|646.36|642.36|645.82|641.82|33
1621725510000|2021-05-22 23:18:30|645.83|641.83|646.2|642.2|646.2|642.2|645.81|641.81|32
1621725520000|2021-05-22 23:18:40|646.35|642.35|646.35|642.35|646.65|642.65|646.32|642.32|23
1621725530000|2021-05-22 23:18:50|646.38|642.38|645.83|641.83|646.4|642.4|645.83|641.83|30
1621725540000|2021-05-22 23:19:00|645.82|641.82|646.26|642.26|646.29|642.29|645.79|641.79|27
1621725550000|2021-05-22 23:19:10|646.27|642.27|646.06|642.06|646.27|642.27|646.06|642.06|13
1621725560000|2021-05-22 23:19:20|646.05|642.05|646.13|642.13|646.13|642.13|645.8|641.8|30
1621725570000|2021-05-22 23:19:30|646.12|642.12|646.78|642.78|646.78|642.78|646.12|642.12|28
1621725580000|2021-05-22 23:19:40|646.68|642.68|646.36|642.36|646.68|642.68|646.24|642.24|21
1621725590000|2021-05-22 23:19:50|646.53|642.53|646.97|642.97|646.98|642.98|646.53|642.53|21
1621725600000|2021-05-22 23:20:00|646.99|642.99|647.25|643.25|647.27|643.27|646.99|642.99|23
1621725610000|2021-05-22 23:20:10|647.19|643.19|647.73|643.73|647.74|643.74|647.19|643.19|26
1621725620000|2021-05-22 23:20:20|647.72|643.72|647.51|643.51|647.72|643.72|647.48|643.48|22
1621725630000|2021-05-22 23:20:30|647.52|643.52|647.84|643.84|648|644|647.5|643.5|29
1621725640000|2021-05-22 23:20:40|647.85|643.85|647.85|643.85|647.93|643.93|647.71|643.71|32
1621725650000|2021-05-22 23:20:50|647.84|643.84|647.55|643.55|647.98|643.98|647.51|643.51|31
1621725660000|2021-05-22 23:21:00|647.52|643.52|646.85|642.85|647.67|643.67|646.83|642.83|34
1621725670000|2021-05-22 23:21:10|646.86|642.86|646.81|642.81|647.03|643.03|646.75|642.75|27
1621725680000|2021-05-22 23:21:20|646.83|642.83|647.06|643.06|647.06|643.06|646.81|642.81|28
1621725690000|2021-05-22 23:21:30|647.05|643.05|647.62|643.62|647.62|643.62|647.05|643.05|29
1621725700000|2021-05-22 23:21:40|647.64|643.64|647.57|643.57|647.77|643.77|647.57|643.57|23
1621725710000|2021-05-22 23:21:50|647.52|643.52|647.59|643.59|647.67|643.67|647.16|643.16|30
1621725720000|2021-05-22 23:22:00|647.64|643.64|647.79|643.79|647.79|643.79|647.63|643.63|14
1621725730000|2021-05-22 23:22:10|647.78|643.78|647.75|643.75|647.79|643.79|647.7|643.7|19
1621725740000|2021-05-22 23:22:20|647.78|643.78|647.71|643.71|647.91|643.91|647.68|643.68|18
1621725750000|2021-05-22 23:22:30|647.73|643.73|647.68|643.68|647.92|643.92|647.67|643.67|28
1621725760000|2021-05-22 23:22:40|647.66|643.66|647.9|643.9|648.02|644.02|647.66|643.66|27
1621725770000|2021-05-22 23:22:50|647.91|643.91|647.7|643.7|648|644|647.7|643.7|24
1621725780000|2021-05-22 23:23:00|647.68|643.68|646.76|642.76|647.68|643.68|646.75|642.75|33
1621725790000|2021-05-22 23:23:10|646.78|642.78|647.17|643.17|647.17|643.17|646.76|642.76|34
1621725800000|2021-05-22 23:23:20|647.18|643.18|647.31|643.31|647.32|643.32|647.14|643.14|21
1621725810000|2021-05-22 23:23:30|647.3|643.3|647.09|643.09|647.42|643.42|647.09|643.09|26
1621725820000|2021-05-22 23:23:40|647.04|643.04|646.67|642.67|647.04|643.04|646.64|642.64|32
1621725830000|2021-05-22 23:23:50|646.66|642.66|646.8|642.8|646.8|642.8|646.66|642.66|27
1621725840000|2021-05-22 23:24:00|646.91|642.91|646.99|642.99|647.01|643.01|646.84|642.84|18
1621725850000|2021-05-22 23:24:10|647.08|643.08|647.55|643.55|647.59|643.59|646.99|642.99|31
1621725860000|2021-05-22 23:24:20|647.73|643.73|647.92|643.92|647.92|643.92|647.47|643.47|28
1621725870000|2021-05-22 23:24:30|647.99|643.99|647.73|643.73|648.05|644.05|647.52|643.52|26
1621725880000|2021-05-22 23:24:40|647.72|643.72|648.1|644.1|648.22|644.22|647.65|643.65|26
1621725890000|2021-05-22 23:24:50|648.13|644.13|648.96|644.96|649|645|648.13|644.13|26
1621725900000|2021-05-22 23:25:00|648.97|644.97|648.79|644.79|648.99|644.99|648.79|644.79|20
1621725910000|2021-05-22 23:25:10|648.67|644.67|648.25|644.25|648.67|644.67|648.19|644.19|32
1621725920000|2021-05-22 23:25:20|648.24|644.24|648.33|644.33|648.44|644.44|648.21|644.21|28
1621725930000|2021-05-22 23:25:30|648.32|644.32|648.13|644.13|648.32|644.32|647.83|643.83|29
1621725940000|2021-05-22 23:25:40|648.17|644.17|648.28|644.28|648.45|644.45|648.15|644.15|23
1621725950000|2021-05-22 23:25:50|648.33|644.33|648.18|644.18|648.44|644.44|648.11|644.11|24
1621725960000|2021-05-22 23:26:00|648.17|644.17|647.86|643.86|648.33|644.33|647.8|643.8|25
1621725970000|2021-05-22 23:26:10|647.83|643.83|647.8|643.8|647.91|643.91|647.77|643.77|33
1621725980000|2021-05-22 23:26:20|647.78|643.78|647.36|643.36|647.78|643.78|647.34|643.34|27
1621725990000|2021-05-22 23:26:30|647.4|643.4|647.84|643.84|647.84|643.84|647.39|643.39|25
1621726000000|2021-05-22 23:26:40|647.8|643.8|647.43|643.43|647.95|643.95|647.3|643.3|31
1621726010000|2021-05-22 23:26:50|647.4|643.4|647.57|643.57|647.57|643.57|647.33|643.33|26
1621726020000|2021-05-22 23:27:00|647.55|643.55|647.35|643.35|647.57|643.57|647.32|643.32|20
1621726030000|2021-05-22 23:27:10|647.34|643.34|647.23|643.23|647.34|643.34|647.22|643.22|20
1621726040000|2021-05-22 23:27:20|647.24|643.24|646.52|642.52|647.24|643.24|646.29|642.29|33
1621726050000|2021-05-22 23:27:30|646.55|642.55|646.66|642.66|646.72|642.72|646.48|642.48|29
1621726060000|2021-05-22 23:27:40|646.75|642.75|646.27|642.27|646.84|642.84|646.27|642.27|30
1621726070000|2021-05-22 23:27:50|646.22|642.22|646|642|646.34|642.34|646|642|25
1621726080000|2021-05-22 23:28:00|646.02|642.02|646.08|642.08|646.12|642.12|645.98|641.98|23
1621726090000|2021-05-22 23:28:10|646|642|646.16|642.16|646.22|642.22|645.92|641.92|23
1621726100000|2021-05-22 23:28:20|646.21|642.21|646|642|646.28|642.28|646|642|28
1621726110000|2021-05-22 23:28:30|645.99|641.99|645.97|641.97|646.1|642.1|645.96|641.96|29
1621726120000|2021-05-22 23:28:40|645.96|641.96|645.99|641.99|646.05|642.05|645.91|641.91|26
1621726130000|2021-05-22 23:28:50|645.98|641.98|645.94|641.94|646.08|642.08|645.94|641.94|26
1621726140000|2021-05-22 23:29:00|645.87|641.87|645.25|641.25|645.87|641.87|645.25|641.25|32
1621726150000|2021-05-22 23:29:10|645.19|641.19|644.96|640.96|645.29|641.29|644.96|640.96|27
1621726160000|2021-05-22 23:29:20|644.94|640.94|644.57|640.57|644.94|640.94|644.44|640.44|20
1621726170000|2021-05-22 23:29:30|644.6|640.6|644.99|640.99|645.02|641.02|644.6|640.6|25
1621726180000|2021-05-22 23:29:40|644.97|640.97|644.38|640.38|644.97|640.97|644.38|640.38|22
1621726190000|2021-05-22 23:29:50|644.39|640.39|644.5|640.5|644.5|640.5|644.24|640.24|27
1621726200000|2021-05-22 23:30:00|644.54|640.54|644.22|640.22|644.62|640.62|644.2|640.2|29
1621726210000|2021-05-22 23:30:10|644.19|640.19|644.13|640.13|644.22|640.22|644.09|640.09|28
1621726220000|2021-05-22 23:30:20|644.08|640.08|644.1|640.1|644.25|640.25|644.07|640.07|30
1621726230000|2021-05-22 23:30:30|644.06|640.06|643.84|639.84|644.08|640.08|643.84|639.84|26
1621726240000|2021-05-22 23:30:40|643.79|639.79|643.62|639.62|643.79|639.79|643.59|639.59|29
1621726250000|2021-05-22 23:30:50|643.27|639.27|643.2|639.2|643.3|639.3|643.2|639.2|20
1621726260000|2021-05-22 23:31:00|643.21|639.21|643.23|639.23|643.4|639.4|643.19|639.19|30
1621726270000|2021-05-22 23:31:10|643.24|639.24|643.51|639.51|643.51|639.51|643.19|639.19|32
1621726280000|2021-05-22 23:31:20|643.55|639.55|643.51|639.51|643.73|639.73|643.5|639.5|28
1621726290000|2021-05-22 23:31:30|643.45|639.45|643.56|639.56|643.59|639.59|643.4|639.4|16
1621726300000|2021-05-22 23:31:40|643.6|639.6|643.72|639.72|643.72|639.72|643.58|639.58|23
1621726310000|2021-05-22 23:31:50|643.73|639.73|643.69|639.69|643.74|639.74|643.6|639.6|17
1621726320000|2021-05-22 23:32:00|643.58|639.58|644.07|640.07|644.12|640.12|643.57|639.57|27
1621726330000|2021-05-22 23:32:10|644.06|640.06|643.3|639.3|644.06|640.06|643.3|639.3|25
1621726340000|2021-05-22 23:32:20|643.32|639.32|643.3|639.3|643.35|639.35|643.19|639.19|21
1621726350000|2021-05-22 23:32:30|643.28|639.28|643.69|639.69|643.75|639.75|643.28|639.28|25
1621726360000|2021-05-22 23:32:40|643.55|639.55|643.65|639.65|643.76|639.76|643.55|639.55|29
1621726370000|2021-05-22 23:32:50|643.62|639.62|643.4|639.4|643.65|639.65|643.4|639.4|28
1621726380000|2021-05-22 23:33:00|643.39|639.39|643.37|639.37|643.54|639.54|643.31|639.31|24
1621726390000|2021-05-22 23:33:10|643.36|639.36|642.95|638.95|643.36|639.36|642.95|638.95|23
1621726400000|2021-05-22 23:33:20|642.98|638.98|643.05|639.05|643.08|639.08|642.96|638.96|23
1621726410000|2021-05-22 23:33:30|643.15|639.15|643.26|639.26|643.41|639.41|643.15|639.15|28
1621726420000|2021-05-22 23:33:40|643.24|639.24|642.92|638.92|643.25|639.25|642.92|638.92|26
1621726430000|2021-05-22 23:33:50|642.94|638.94|642.91|638.91|643.02|639.02|642.81|638.81|28
1621726440000|2021-05-22 23:34:00|642.82|638.82|642.58|638.58|642.91|638.91|642.46|638.46|28
1621726450000|2021-05-22 23:34:10|642.59|638.59|642.53|638.53|642.68|638.68|642.52|638.52|20
1621726460000|2021-05-22 23:34:20|642.45|638.45|641.86|637.86|642.45|638.45|641.86|637.86|24
1621726470000|2021-05-22 23:34:30|641.84|637.84|641.39|637.39|641.86|637.86|641.39|637.39|23
1621726480000|2021-05-22 23:34:40|641.38|637.38|641.13|637.13|641.38|637.38|640.81|636.81|30
1621726490000|2021-05-22 23:34:50|641.14|637.14|641.27|637.27|641.37|637.37|641.14|637.14|29
1621726500000|2021-05-22 23:35:00|641.24|637.24|640.78|636.78|641.24|637.24|640.78|636.78|28
1621726510000|2021-05-22 23:35:10|640.77|636.77|639.88|635.88|640.77|636.77|639.88|635.88|34
1621726520000|2021-05-22 23:35:20|639.86|635.86|639.48|635.48|639.86|635.86|639.47|635.47|29
1621726530000|2021-05-22 23:35:30|639.47|635.47|639.7|635.7|639.73|635.73|639.46|635.46|24
1621726540000|2021-05-22 23:35:40|639.68|635.68|639.95|635.95|640.09|636.09|639.67|635.67|33
1621726550000|2021-05-22 23:35:50|639.92|635.92|639.64|635.64|639.97|635.97|639.64|635.64|30
1621726560000|2021-05-22 23:36:00|639.65|635.65|639.54|635.54|639.88|635.88|639.54|635.54|29
1621726570000|2021-05-22 23:36:10|639.47|635.47|639|635|639.48|635.48|638.79|634.79|25
1621726580000|2021-05-22 23:36:20|638.96|634.96|639.19|635.19|639.22|635.22|638.86|634.86|28
1621726590000|2021-05-22 23:36:30|639.18|635.18|638.52|634.52|639.2|635.2|638.52|634.52|29
1621726600000|2021-05-22 23:36:40|638.51|634.51|638.4|634.4|638.51|634.51|637.89|633.89|27
1621726610000|2021-05-22 23:36:50|638.44|634.44|637.45|633.45|638.44|634.44|637.45|633.45|33
1621726620000|2021-05-22 23:37:00|637.44|633.44|636.58|632.58|637.44|633.44|636.58|632.58|33
1621726630000|2021-05-22 23:37:10|636.61|632.61|636.38|632.38|636.61|632.61|635.78|631.78|33
1621726640000|2021-05-22 23:37:20|636.31|632.31|635.94|631.94|636.33|632.33|635.94|631.94|34
1621726650000|2021-05-22 23:37:30|635.93|631.93|635.48|631.48|635.96|631.96|635.43|631.43|34
1621726660000|2021-05-22 23:37:40|635.42|631.42|635.78|631.78|635.78|631.78|635.39|631.39|30
1621726670000|2021-05-22 23:37:50|635.76|631.76|635.34|631.34|635.81|631.81|635.34|631.34|26
1621726680000|2021-05-22 23:38:00|635.31|631.31|635.31|631.31|635.37|631.37|635.16|631.16|29
1621726690000|2021-05-22 23:38:10|635.32|631.32|634.82|630.82|635.32|631.32|634.73|630.73|32
1621726700000|2021-05-22 23:38:20|634.8|630.8|634.76|630.76|634.96|630.96|634.72|630.72|32
1621726710000|2021-05-22 23:38:30|634.73|630.73|634.77|630.77|634.77|630.77|634.67|630.67|29
1621726720000|2021-05-22 23:38:40|634.8|630.8|633.91|629.91|634.95|630.95|633.91|629.91|31
1621726730000|2021-05-22 23:38:50|633.89|629.89|633.06|629.06|633.89|629.89|633.06|629.06|34
1621726740000|2021-05-22 23:39:00|633.08|629.08|633.17|629.17|633.17|629.17|633.04|629.04|29
1621726750000|2021-05-22 23:39:10|633.23|629.23|633.61|629.61|633.81|629.81|633.23|629.23|30
1621726760000|2021-05-22 23:39:20|633.62|629.62|633.32|629.32|633.62|629.62|633.11|629.11|33
1621726770000|2021-05-22 23:39:30|633.33|629.33|633.66|629.66|633.7|629.7|633.25|629.25|34
1621726780000|2021-05-22 23:39:40|633.7|629.7|633.38|629.38|633.7|629.7|633.35|629.35|24
1621726790000|2021-05-22 23:39:50|633.37|629.37|633.56|629.56|633.62|629.62|633.37|629.37|20
1621726800000|2021-05-22 23:40:00|633.63|629.63|634.35|630.35|634.35|630.35|633.63|629.63|35
1621726810000|2021-05-22 23:40:10|634.41|630.41|634.87|630.87|635.44|631.44|634.39|630.39|31
1621726820000|2021-05-22 23:40:20|634.86|630.86|635.01|631.01|635.11|631.11|634.55|630.55|30
1621726830000|2021-05-22 23:40:30|634.58|630.58|635.57|631.57|635.75|631.75|634.58|630.58|32
1621726840000|2021-05-22 23:40:40|635.48|631.48|635.42|631.42|635.49|631.49|634.98|630.98|35
1621726850000|2021-05-22 23:40:50|635.46|631.46|635.97|631.97|635.97|631.97|635.38|631.38|33
1621726860000|2021-05-22 23:41:00|635.98|631.98|636.11|632.11|636.21|632.21|635.95|631.95|28
1621726870000|2021-05-22 23:41:10|636.03|632.03|635.94|631.94|636.12|632.12|635.83|631.83|33
1621726880000|2021-05-22 23:41:20|635.89|631.89|636|632|636|632|635.77|631.77|26
1621726890000|2021-05-22 23:41:30|636.01|632.01|635.99|631.99|636.04|632.04|635.81|631.81|25
1621726900000|2021-05-22 23:41:40|636.02|632.02|636.62|632.62|636.67|632.67|636.02|632.02|24
1621726910000|2021-05-22 23:41:50|636.59|632.59|637.04|633.04|637.06|633.06|636.57|632.57|22
1621726920000|2021-05-22 23:42:00|637.06|633.06|638|634|638.09|634.09|637.06|633.06|22
1621726930000|2021-05-22 23:42:10|637.99|633.99|637.42|633.42|638.19|634.19|637.42|633.42|33
1621726940000|2021-05-22 23:42:20|637.39|633.39|636.55|632.55|637.39|633.39|636.47|632.47|34
1621726950000|2021-05-22 23:42:30|636.45|632.45|636.69|632.69|636.71|632.71|636.38|632.38|26
1621726960000|2021-05-22 23:42:40|636.7|632.7|636.46|632.46|636.97|632.97|636.46|632.46|34
1621726970000|2021-05-22 23:42:50|636.44|632.44|636.05|632.05|636.44|632.44|636.02|632.02|31
1621726980000|2021-05-22 23:43:00|635.85|631.85|634.72|630.72|635.85|631.85|634.63|630.63|33
1621726990000|2021-05-22 23:43:10|634.71|630.71|634.87|630.87|634.87|630.87|634.39|630.39|33
1621727000000|2021-05-22 23:43:20|634.88|630.88|635.3|631.3|635.34|631.34|634.88|630.88|26
1621727010000|2021-05-22 23:43:30|635.31|631.31|634.98|630.98|635.32|631.32|634.98|630.98|20
1621727020000|2021-05-22 23:43:40|634.99|630.99|634.89|630.89|635.22|631.22|634.86|630.86|29
1621727030000|2021-05-22 23:43:50|634.87|630.87|634.2|630.2|634.87|630.87|634.2|630.2|24
1621727040000|2021-05-22 23:44:00|634.16|630.16|633.89|629.89|634.16|630.16|633.56|629.56|28
1621727050000|2021-05-22 23:44:10|633.82|629.82|633.77|629.77|633.86|629.86|633.48|629.48|32
1621727060000|2021-05-22 23:44:20|633.84|629.84|633.66|629.66|633.84|629.84|633.59|629.59|32
1621727070000|2021-05-22 23:44:30|633.75|629.75|633.32|629.32|633.75|629.75|633.25|629.25|34
1621727080000|2021-05-22 23:44:40|633.33|629.33|633.33|629.33|633.4|629.4|633.3|629.3|32
1621727090000|2021-05-22 23:44:50|633.34|629.34|634.1|630.1|634.16|630.16|633.32|629.32|33
1621727100000|2021-05-22 23:45:00|634.23|630.23|633.26|629.26|634.23|630.23|633.26|629.26|28
1621727110000|2021-05-22 23:45:10|633.17|629.17|633.06|629.06|633.34|629.34|632.97|628.97|33
1621727120000|2021-05-22 23:45:20|633|629|633.01|629.01|633.17|629.17|632.88|628.88|34
1621727130000|2021-05-22 23:45:30|633.14|629.14|633.14|629.14|633.18|629.18|632.94|628.94|30
1621727140000|2021-05-22 23:45:40|633.15|629.15|632.88|628.88|633.17|629.17|632.88|628.88|32
1621727150000|2021-05-22 23:45:50|632.92|628.92|633.95|629.95|633.96|629.96|632.91|628.91|33
1621727160000|2021-05-22 23:46:00|633.98|629.98|633.75|629.75|634|630|633.6|629.6|29
1621727170000|2021-05-22 23:46:10|633.73|629.73|633.76|629.76|633.76|629.76|633.58|629.58|34
1621727180000|2021-05-22 23:46:20|633.73|629.73|633.86|629.86|633.94|629.94|633.72|629.72|27
1621727190000|2021-05-22 23:46:30|633.87|629.87|633.63|629.63|633.97|629.97|633.59|629.59|31
1621727200000|2021-05-22 23:46:40|633.62|629.62|633.61|629.61|633.73|629.73|633.41|629.41|28
1621727210000|2021-05-22 23:46:50|633.63|629.63|635.67|631.67|635.67|631.67|633.62|629.62|36
1621727220000|2021-05-22 23:47:00|635.69|631.69|635.89|631.89|636.12|632.12|635.69|631.69|26
1621727230000|2021-05-22 23:47:10|635.87|631.87|635.59|631.59|635.88|631.88|635.5|631.5|30
1621727240000|2021-05-22 23:47:20|635.56|631.56|635.61|631.61|635.67|631.67|635.36|631.36|31
1621727250000|2021-05-22 23:47:30|635.66|631.66|635.3|631.3|635.88|631.88|635.29|631.29|27
1621727260000|2021-05-22 23:47:40|635.29|631.29|634.76|630.76|635.33|631.33|634.57|630.57|33
1621727270000|2021-05-22 23:47:50|634.78|630.78|634.14|630.14|635.03|631.03|633.99|629.99|37
1621727280000|2021-05-22 23:48:00|634.11|630.11|633.1|629.1|634.12|630.12|633.1|629.1|33
1621727290000|2021-05-22 23:48:10|633.2|629.2|633.09|629.09|633.27|629.27|633.01|629.01|32
1621727300000|2021-05-22 23:48:20|633.08|629.08|633.78|629.78|633.78|629.78|633.05|629.05|26
1621727310000|2021-05-22 23:48:30|633.71|629.71|633.31|629.31|633.74|629.74|633.29|629.29|25
1621727320000|2021-05-22 23:48:40|633.29|629.29|633.18|629.18|633.29|629.29|632.72|628.72|34
1621727330000|2021-05-22 23:48:50|633.14|629.14|633.55|629.55|633.71|629.71|633.06|629.06|32
1621727340000|2021-05-22 23:49:00|633.57|629.57|632.99|628.99|633.58|629.58|632.89|628.89|30
1621727350000|2021-05-22 23:49:10|632.98|628.98|633.7|629.7|633.7|629.7|632.92|628.92|29
1621727360000|2021-05-22 23:49:20|633.68|629.68|634.25|630.25|634.51|630.51|633.68|629.68|33
1621727370000|2021-05-22 23:49:30|634.09|630.09|633.7|629.7|634.25|630.25|633.59|629.59|29
1621727380000|2021-05-22 23:49:40|633.78|629.78|634.03|630.03|634.07|630.07|633.78|629.78|30
1621727390000|2021-05-22 23:49:50|634.13|630.13|634.44|630.44|634.57|630.57|634.13|630.13|19
1621727400000|2021-05-22 23:50:00|634.65|630.65|633.8|629.8|634.65|630.65|633.72|629.72|32
1621727410000|2021-05-22 23:50:10|633.78|629.78|633.57|629.57|633.82|629.82|633.43|629.43|25
1621727420000|2021-05-22 23:50:20|633.58|629.58|633.85|629.85|633.85|629.85|633.56|629.56|26
1621727430000|2021-05-22 23:50:30|633.86|629.86|633.9|629.9|633.96|629.96|633.8|629.8|30
1621727440000|2021-05-22 23:50:40|633.93|629.93|633.86|629.86|634|630|633.82|629.82|28
1621727450000|2021-05-22 23:50:50|633.76|629.76|633.66|629.66|633.78|629.78|633.58|629.58|30
1621727460000|2021-05-22 23:51:00|633.67|629.67|633.99|629.99|634.03|630.03|633.65|629.65|26
1621727470000|2021-05-22 23:51:10|633.98|629.98|634.12|630.12|634.12|630.12|633.71|629.71|26
1621727480000|2021-05-22 23:51:20|634.21|630.21|634.39|630.39|634.78|630.78|634.21|630.21|29
1621727490000|2021-05-22 23:51:30|634.35|630.35|633.87|629.87|634.35|630.35|633.85|629.85|29
1621727500000|2021-05-22 23:51:40|633.86|629.86|634.34|630.34|634.36|630.36|633.85|629.85|20
1621727510000|2021-05-22 23:51:50|634.31|630.31|634.27|630.27|634.38|630.38|634.27|630.27|28
1621727520000|2021-05-22 23:52:00|634.25|630.25|636|632|636|632|634.25|630.25|35
1621727530000|2021-05-22 23:52:10|636.02|632.02|635.77|631.77|636.12|632.12|635.35|631.35|35
1621727540000|2021-05-22 23:52:20|635.74|631.74|636.41|632.41|636.41|632.41|635.54|631.54|33
1621727550000|2021-05-22 23:52:30|636.4|632.4|635.01|631.01|636.4|632.4|634.89|630.89|32
1621727560000|2021-05-22 23:52:40|635.09|631.09|635.23|631.23|635.23|631.23|635.07|631.07|30
1621727570000|2021-05-22 23:52:50|635.22|631.22|635.26|631.26|635.37|631.37|635.19|631.19|28
1621727580000|2021-05-22 23:53:00|635.28|631.28|634.81|630.81|635.28|631.28|634.79|630.79|29
1621727590000|2021-05-22 23:53:10|634.84|630.84|635.58|631.58|635.58|631.58|634.8|630.8|30
1621727600000|2021-05-22 23:53:20|635.59|631.59|635.74|631.74|635.94|631.94|635.51|631.51|32
1621727610000|2021-05-22 23:53:30|635.76|631.76|635.29|631.29|635.76|631.76|635.12|631.12|27
1621727620000|2021-05-22 23:53:40|635.27|631.27|635.01|631.01|635.3|631.3|635.01|631.01|30
1621727630000|2021-05-22 23:53:50|635.02|631.02|635.06|631.06|635.06|631.06|634.84|630.84|32
1621727640000|2021-05-22 23:54:00|635.03|631.03|635.11|631.11|635.2|631.2|635|631|23
1621727650000|2021-05-22 23:54:10|635.08|631.08|635.77|631.77|635.91|631.91|635.08|631.08|31
1621727660000|2021-05-22 23:54:20|635.86|631.86|636.05|632.05|636.18|632.18|635.84|631.84|26
1621727670000|2021-05-22 23:54:30|636.03|632.03|635.77|631.77|636.15|632.15|635.75|631.75|23
1621727680000|2021-05-22 23:54:40|635.76|631.76|635.65|631.65|635.78|631.78|635.21|631.21|26
1621727690000|2021-05-22 23:54:50|635.63|631.63|636.21|632.21|636.21|632.21|635.59|631.59|21
1621727700000|2021-05-22 23:55:00|636.23|632.23|635.83|631.83|636.25|632.25|635.76|631.76|34
1621727710000|2021-05-22 23:55:10|635.81|631.81|636.06|632.06|636.06|632.06|635.43|631.43|27
1621727720000|2021-05-22 23:55:20|636|632|635.56|631.56|636.21|632.21|635.46|631.46|31
1621727730000|2021-05-22 23:55:30|635.54|631.54|635.54|631.54|635.57|631.57|635.45|631.45|27
1621727740000|2021-05-22 23:55:40|635.58|631.58|635.38|631.38|635.59|631.59|635.26|631.26|26
1621727750000|2021-05-22 23:55:50|635.35|631.35|635.22|631.22|635.49|631.49|635.22|631.22|30
1621727760000|2021-05-22 23:56:00|635.23|631.23|634.58|630.58|635.24|631.24|634.58|630.58|29
1621727770000|2021-05-22 23:56:10|634.65|630.65|634.75|630.75|634.81|630.81|634.65|630.65|12
1621727780000|2021-05-22 23:56:20|634.73|630.73|634.54|630.54|634.79|630.79|634.52|630.52|29
1621727790000|2021-05-22 23:56:30|634.58|630.58|634.52|630.52|634.68|630.68|634.49|630.49|23
1621727800000|2021-05-22 23:56:40|634.56|630.56|633.6|629.6|634.56|630.56|633.52|629.52|32
1621727810000|2021-05-22 23:56:50|633.59|629.59|633.31|629.31|633.63|629.63|633.28|629.28|32
1621727820000|2021-05-22 23:57:00|633.36|629.36|632.54|628.54|633.37|629.37|632.54|628.54|29
1621727830000|2021-05-22 23:57:10|632.41|628.41|632.26|628.26|632.41|628.41|632.01|628.01|35
1621727840000|2021-05-22 23:57:20|632.24|628.24|632.27|628.27|632.33|628.33|632.2|628.2|30
1621727850000|2021-05-22 23:57:30|632.24|628.24|631.53|627.53|632.26|628.26|631.53|627.53|32
1621727860000|2021-05-22 23:57:40|631.42|627.42|631.8|627.8|631.8|627.8|631.42|627.42|30
1621727870000|2021-05-22 23:57:50|631.73|627.73|632.02|628.02|632.2|628.2|631.73|627.73|32
1621727880000|2021-05-22 23:58:00|632.06|628.06|632.14|628.14|632.21|628.21|631.94|627.94|24
1621727890000|2021-05-22 23:58:10|632.2|628.2|631.73|627.73|632.28|628.28|631.71|627.71|25
1621727900000|2021-05-22 23:58:20|631.71|627.71|631.92|627.92|631.95|627.95|631.56|627.56|25
1621727910000|2021-05-22 23:58:30|631.93|627.93|631.82|627.82|632.16|628.16|631.82|627.82|31
1621727920000|2021-05-22 23:58:40|631.86|627.86|631.96|627.96|632.04|628.04|631.86|627.86|29
1621727930000|2021-05-22 23:58:50|631.98|627.98|632.12|628.12|632.14|628.14|631.98|627.98|29
1621727940000|2021-05-22 23:59:00|632.14|628.14|631.54|627.54|632.23|628.23|631.54|627.54|32
1621727950000|2021-05-22 23:59:10|631.53|627.53|631.44|627.44|631.55|627.55|631.39|627.39|26
1621727960000|2021-05-22 23:59:20|631.43|627.43|631.45|627.45|631.46|627.46|631.3|627.3|27
1621727970000|2021-05-22 23:59:30|631.44|627.44|632.23|628.23|632.25|628.25|631.44|627.44|32
1621727980000|2021-05-22 23:59:40|632.29|628.29|632.3|628.3|632.37|628.37|632.14|628.14|28
1621727990000|2021-05-22 23:59:50|632.22|628.22|632.04|628.04|632.41|628.41|631.87|627.87|30
1621728000000|2021-05-23 00:00:00|632|628|631.74|627.74|632.33|628.33|631.66|627.66|29
1621728010000|2021-05-23 00:00:10|631.75|627.75|630.92|626.92|631.75|627.75|630.92|626.92|23
1621728020000|2021-05-23 00:00:20|630.85|626.85|631.15|627.15|631.35|627.35|630.81|626.81|25
1621728030000|2021-05-23 00:00:30|631.14|627.14|629.6|625.6|631.25|627.25|629.6|625.6|27
1621728040000|2021-05-23 00:00:40|629.62|625.62|628.73|624.73|629.62|625.62|628.63|624.63|34
1621728050000|2021-05-23 00:00:50|628.79|624.79|628.78|624.78|628.97|624.97|628.78|624.78|32
1621728060000|2021-05-23 00:01:00|628.81|624.81|628.01|624.01|628.81|624.81|628.01|624.01|33
1621728070000|2021-05-23 00:01:10|627.87|623.87|627.05|623.05|627.87|623.87|627.05|623.05|36
1621728080000|2021-05-23 00:01:20|627.04|623.04|626.28|622.28|627.11|623.11|626.28|622.28|35
1621728090000|2021-05-23 00:01:30|626.13|622.13|626.01|622.01|626.24|622.24|624.96|620.96|35
1621728100000|2021-05-23 00:01:40|625.94|621.94|625.86|621.86|626.99|622.99|625.86|621.86|37
1621728110000|2021-05-23 00:01:50|625.72|621.72|624.98|620.98|625.72|621.72|624.98|620.98|39
1621728120000|2021-05-23 00:02:00|624.97|620.97|625.27|621.27|625.27|621.27|624.14|620.14|35
1621728130000|2021-05-23 00:02:10|625.3|621.3|625.26|621.26|625.35|621.35|624.52|620.52|37
1621728140000|2021-05-23 00:02:20|625.12|621.12|625.57|621.57|625.92|621.92|625.02|621.02|35
1621728150000|2021-05-23 00:02:30|625.47|621.47|624.78|620.78|626.06|622.06|624.78|620.78|37
1621728160000|2021-05-23 00:02:40|624.66|620.66|622.4|618.4|624.66|620.66|622.4|618.4|38
1621728170000|2021-05-23 00:02:50|622.43|618.43|621.35|617.35|622.51|618.51|621.35|617.35|36
1621728180000|2021-05-23 00:03:00|621.17|617.17|620.34|616.34|621.21|617.21|618.67|614.67|36
1621728190000|2021-05-23 00:03:10|620.42|616.42|621.34|617.34|621.57|617.57|619.99|615.99|36
1621728200000|2021-05-23 00:03:20|621.42|617.42|621.73|617.73|622.05|618.05|621.42|617.42|30
1621728210000|2021-05-23 00:03:30|621.72|617.72|621.49|617.49|622.19|618.19|621.38|617.38|36
1621728220000|2021-05-23 00:03:40|621.28|617.28|620.86|616.86|621.28|617.28|620.53|616.53|36
1621728230000|2021-05-23 00:03:50|620.83|616.83|621.1|617.1|621.2|617.2|620.72|616.72|32
1621728240000|2021-05-23 00:04:00|621.09|617.09|621.9|617.9|622.02|618.02|620.98|616.98|31
1621728250000|2021-05-23 00:04:10|621.89|617.89|620.71|616.71|622|618|620.71|616.71|33
1621728260000|2021-05-23 00:04:20|620.7|616.7|619.84|615.84|620.7|616.7|619.84|615.84|37
1621728270000|2021-05-23 00:04:30|619.8|615.8|620.7|616.7|620.7|616.7|619.77|615.77|26
1621728280000|2021-05-23 00:04:40|620.71|616.71|621.09|617.09|621.7|617.7|620.71|616.71|29
1621728290000|2021-05-23 00:04:50|620.95|616.95|620.93|616.93|621.19|617.19|620.88|616.88|27
1621728300000|2021-05-23 00:05:00|620.75|616.75|622.17|618.17|622.25|618.25|620.75|616.75|36
1621728310000|2021-05-23 00:05:10|622.16|618.16|621.35|617.35|622.51|618.51|621.3|617.3|34
1621728320000|2021-05-23 00:05:20|621.1|617.1|620.47|616.47|621.21|617.21|620.35|616.35|35
1621728330000|2021-05-23 00:05:30|620.43|616.43|621.61|617.61|621.7|617.7|620.42|616.42|36
1621728340000|2021-05-23 00:05:40|621.6|617.6|621.25|617.25|621.77|617.77|621.25|617.25|32
1621728350000|2021-05-23 00:05:50|621.27|617.27|621.02|617.02|621.27|617.27|620.99|616.99|28
1621728360000|2021-05-23 00:06:00|620.97|616.97|622.68|618.68|622.71|618.71|620.95|616.95|32
1621728370000|2021-05-23 00:06:10|622.66|618.66|624.51|620.51|624.51|620.51|622.62|618.62|30
1621728380000|2021-05-23 00:06:20|624.53|620.53|626.44|622.44|626.5|622.5|624.51|620.51|37
1621728390000|2021-05-23 00:06:30|626.35|622.35|626.5|622.5|626.82|622.82|626.35|622.35|31
1621728400000|2021-05-23 00:06:40|626.65|622.65|628.93|624.93|628.96|624.96|626.6|622.6|30
1621728410000|2021-05-23 00:06:50|628.98|624.98|630.06|626.06|630.06|626.06|628.75|624.75|29
1621728420000|2021-05-23 00:07:00|630.12|626.12|631.17|627.17|631.95|627.95|630.12|626.12|37
1621728430000|2021-05-23 00:07:10|631.19|627.19|631.21|627.21|631.57|627.57|630.99|626.99|33
1621728440000|2021-05-23 00:07:20|631.05|627.05|630.15|626.15|631.17|627.17|629.81|625.81|35
1621728450000|2021-05-23 00:07:30|630.21|626.21|631.62|627.62|631.79|627.79|630.06|626.06|34
1621728460000|2021-05-23 00:07:40|631.69|627.69|631.51|627.51|632|628|631.51|627.51|30
1621728470000|2021-05-23 00:07:50|631.48|627.48|633.09|629.09|633.15|629.15|631.48|627.48|35
1621728480000|2021-05-23 00:08:00|633.11|629.11|634.89|630.89|634.91|630.91|632.96|628.96|31
1621728490000|2021-05-23 00:08:10|635.05|631.05|634.36|630.36|635.05|631.05|634.35|630.35|32
1621728500000|2021-05-23 00:08:20|634.7|630.7|633.49|629.49|634.7|630.7|633.28|629.28|34
1621728510000|2021-05-23 00:08:30|633.53|629.53|633.64|629.64|633.68|629.68|633.24|629.24|31
1621728520000|2021-05-23 00:08:40|633.67|629.67|633.66|629.66|633.88|629.88|633.62|629.62|27
1621728530000|2021-05-23 00:08:50|633.65|629.65|633.81|629.81|633.81|629.81|633.26|629.26|32
1621728540000|2021-05-23 00:09:00|633.92|629.92|635.15|631.15|635.55|631.55|633.92|629.92|36
1621728550000|2021-05-23 00:09:10|635.24|631.24|635.24|631.24|635.56|631.56|635.1|631.1|32
1621728560000|2021-05-23 00:09:20|635.02|631.02|636.51|632.51|636.57|632.57|635.02|631.02|33
1621728570000|2021-05-23 00:09:30|636.52|632.52|635.23|631.23|636.73|632.73|635.23|631.23|32
1621728580000|2021-05-23 00:09:40|635.33|631.33|635.75|631.75|635.96|631.96|635.17|631.17|34
1621728590000|2021-05-23 00:09:50|635.66|631.66|635.94|631.94|636.32|632.32|635.63|631.63|33
1621728600000|2021-05-23 00:10:00|635.97|631.97|635.27|631.27|635.97|631.97|635.16|631.16|36
1621728610000|2021-05-23 00:10:10|635.26|631.26|634.22|630.22|635.28|631.28|633.91|629.91|36
1621728620000|2021-05-23 00:10:20|634.23|630.23|635.76|631.76|635.76|631.76|634.23|630.23|32
1621728630000|2021-05-23 00:10:30|635.88|631.88|635.96|631.96|636.28|632.28|635.65|631.65|31
1621728640000|2021-05-23 00:10:40|635.95|631.95|636.35|632.35|636.75|632.75|635.72|631.72|37
1621728650000|2021-05-23 00:10:50|636.3|632.3|637.09|633.09|637.15|633.15|636.22|632.22|32
1621728660000|2021-05-23 00:11:00|637.1|633.1|636.32|632.32|637.24|633.24|636.23|632.23|32
1621728670000|2021-05-23 00:11:10|636.27|632.27|636.74|632.74|636.89|632.89|636.07|632.07|34
1621728680000|2021-05-23 00:11:20|636.66|632.66|636.38|632.38|636.66|632.66|636.19|632.19|33
1621728690000|2021-05-23 00:11:30|636.41|632.41|636.5|632.5|636.64|632.64|636.37|632.37|27
1621728700000|2021-05-23 00:11:40|636.63|632.63|636.47|632.47|636.63|632.63|635.99|631.99|31
1621728710000|2021-05-23 00:11:50|636.55|632.55|636.83|632.83|636.96|632.96|636.54|632.54|30
1621728720000|2021-05-23 00:12:00|636.88|632.88|637.1|633.1|637.12|633.12|636.81|632.81|27
1621728730000|2021-05-23 00:12:10|637.13|633.13|637.87|633.87|638.06|634.06|636.92|632.92|29
1621728740000|2021-05-23 00:12:20|637.91|633.91|638.1|634.1|638.15|634.15|637.91|633.91|32
1621728750000|2021-05-23 00:12:30|638.09|634.09|638.3|634.3|638.3|634.3|637.99|633.99|29
1621728760000|2021-05-23 00:12:40|638.28|634.28|640.82|636.82|640.83|636.83|638.28|634.28|34
1621728770000|2021-05-23 00:12:50|640.94|636.94|641.59|637.59|642.01|638.01|640.94|636.94|38
1621728780000|2021-05-23 00:13:00|641.58|637.58|641.5|637.5|642.28|638.28|641.45|637.45|33
1621728790000|2021-05-23 00:13:10|641.51|637.51|642.26|638.26|642.26|638.26|641.51|637.51|37
1621728800000|2021-05-23 00:13:20|642.37|638.37|643.54|639.54|643.64|639.64|642.37|638.37|36
1621728810000|2021-05-23 00:13:30|643.58|639.58|644.84|640.84|644.84|640.84|643.37|639.37|37
1621728820000|2021-05-23 00:13:40|645.2|641.2|646.15|642.15|646.15|642.15|645.2|641.2|26
1621728830000|2021-05-23 00:13:50|646.14|642.14|647.76|643.76|647.76|643.76|646.08|642.08|29
1621728840000|2021-05-23 00:14:00|647.65|643.65|646.69|642.69|647.65|643.65|646.14|642.14|35
1621728850000|2021-05-23 00:14:10|646.79|642.79|646.77|642.77|647.6|643.6|646.71|642.71|35
1621728860000|2021-05-23 00:14:20|646.68|642.68|647.7|643.7|647.71|643.71|646.68|642.68|35
1621728870000|2021-05-23 00:14:30|647.83|643.83|646.62|642.62|647.9|643.9|646.61|642.61|30
1621728880000|2021-05-23 00:14:40|646.56|642.56|645.28|641.28|646.56|642.56|645.28|641.28|34
1621728890000|2021-05-23 00:14:50|645.2|641.2|645.28|641.28|645.44|641.44|644.31|640.31|35
1621728900000|2021-05-23 00:15:00|645.26|641.26|643.63|639.63|645.34|641.34|643.63|639.63|36
1621728910000|2021-05-23 00:15:10|643.6|639.6|643.47|639.47|643.81|639.81|643.43|639.43|30
1621728920000|2021-05-23 00:15:20|643.5|639.5|641.64|637.64|643.52|639.52|641.61|637.61|32
1621728930000|2021-05-23 00:15:30|641.63|637.63|639.89|635.89|641.67|637.67|639.88|635.88|33
1621728940000|2021-05-23 00:15:40|639.91|635.91|640.49|636.49|640.73|636.73|639.89|635.89|36
1621728950000|2021-05-23 00:15:50|640.63|636.63|640.32|636.32|640.63|636.63|640.28|636.28|33
1621728960000|2021-05-23 00:16:00|640.27|636.27|641.82|637.82|641.86|637.86|640.24|636.24|35
1621728970000|2021-05-23 00:16:10|641.97|637.97|641.17|637.17|642.33|638.33|641.01|637.01|37
1621728980000|2021-05-23 00:16:20|641.13|637.13|640.51|636.51|641.26|637.26|640.3|636.3|29
1621728990000|2021-05-23 00:16:30|640.47|636.47|640.44|636.44|640.62|636.62|640.35|636.35|34
1621729000000|2021-05-23 00:16:40|640.46|636.46|639.54|635.54|640.52|636.52|639.54|635.54|36
1621729010000|2021-05-23 00:16:50|639.53|635.53|639.08|635.08|639.72|635.72|639.08|635.08|34
1621729020000|2021-05-23 00:17:00|639.14|635.14|640.28|636.28|640.28|636.28|639.14|635.14|34
1621729030000|2021-05-23 00:17:10|640.7|636.7|642.94|638.94|643.12|639.12|640.42|636.42|39
1621729040000|2021-05-23 00:17:20|642.98|638.98|643.06|639.06|643.25|639.25|642.98|638.98|31
1621729050000|2021-05-23 00:17:30|643.07|639.07|643.18|639.18|643.4|639.4|642.89|638.89|36
1621729060000|2021-05-23 00:17:40|643.17|639.17|643.45|639.45|643.49|639.49|643.16|639.16|32
1621729070000|2021-05-23 00:17:50|643.48|639.48|645.17|641.17|645.26|641.26|643.48|639.48|32
1621729080000|2021-05-23 00:18:00|645.29|641.29|645.23|641.23|645.58|641.58|645.05|641.05|33
1621729090000|2021-05-23 00:18:10|645.22|641.22|646.63|642.63|646.63|642.63|644.21|640.21|37
1621729100000|2021-05-23 00:18:20|646.42|642.42|648.85|644.85|648.85|644.85|646.42|642.42|36
1621729110000|2021-05-23 00:18:30|648.82|644.82|648.88|644.88|648.91|644.91|648.7|644.7|32
1621729120000|2021-05-23 00:18:40|648.98|644.98|650.31|646.31|650.45|646.45|648.98|644.98|35
1621729130000|2021-05-23 00:18:50|650.38|646.38|650.98|646.98|650.99|646.99|650.1|646.1|35
1621729140000|2021-05-23 00:19:00|650.99|646.99|649.16|645.16|651.03|647.03|649.07|645.07|36
1621729150000|2021-05-23 00:19:10|649.22|645.22|647.29|643.29|649.26|645.26|647.29|643.29|34
1621729160000|2021-05-23 00:19:20|647.33|643.33|649.01|645.01|649.14|645.14|647.33|643.33|39
1621729170000|2021-05-23 00:19:30|649.24|645.24|648.71|644.71|650.25|646.25|648.42|644.42|37
1621729180000|2021-05-23 00:19:40|648.82|644.82|647.9|643.9|648.82|644.82|647.56|643.56|39
1621729190000|2021-05-23 00:19:50|647.89|643.89|649.05|645.05|649.05|645.05|647.88|643.88|36
1621729200000|2021-05-23 00:20:00|649.06|645.06|647.98|643.98|649.28|645.28|647.97|643.97|32
1621729210000|2021-05-23 00:20:10|647.95|643.95|647.32|643.32|647.95|643.95|646.63|642.63|36
1621729220000|2021-05-23 00:20:20|647.33|643.33|648.29|644.29|648.55|644.55|647.23|643.23|36
1621729230000|2021-05-23 00:20:30|648.26|644.26|647.89|643.89|648.26|644.26|647.8|643.8|29
1621729240000|2021-05-23 00:20:40|647.87|643.87|647.78|643.78|647.95|643.95|647.57|643.57|36
1621729250000|2021-05-23 00:20:50|647.79|643.79|647.73|643.73|647.81|643.81|647.41|643.41|29
1621729260000|2021-05-23 00:21:00|647.74|643.74|648.11|644.11|648.43|644.43|647.74|643.74|32
1621729270000|2021-05-23 00:21:10|648.18|644.18|648.65|644.65|649.2|645.2|648.18|644.18|30
1621729280000|2021-05-23 00:21:20|648.76|644.76|649.07|645.07|649.66|645.66|648.55|644.55|32
1621729290000|2021-05-23 00:21:30|649.05|645.05|649.23|645.23|649.68|645.68|649.02|645.02|28
1621729300000|2021-05-23 00:21:40|649.21|645.21|648.47|644.47|649.21|645.21|648.36|644.36|33
1621729310000|2021-05-23 00:21:50|648.54|644.54|648|644|648.72|644.72|647.86|643.86|27
1621729320000|2021-05-23 00:22:00|647.86|643.86|647.41|643.41|648.07|644.07|647.38|643.38|27
1621729330000|2021-05-23 00:22:10|647.35|643.35|648.76|644.76|648.76|644.76|647.35|643.35|36
1621729340000|2021-05-23 00:22:20|648.79|644.79|649.26|645.26|649.62|645.62|648.79|644.79|36
1621729350000|2021-05-23 00:22:30|649.24|645.24|648.14|644.14|649.27|645.27|648.07|644.07|31
1621729360000|2021-05-23 00:22:40|648.18|644.18|647.59|643.59|648.27|644.27|647.46|643.46|36
1621729370000|2021-05-23 00:22:50|647.61|643.61|646.85|642.85|647.63|643.63|646.7|642.7|35
1621729380000|2021-05-23 00:23:00|646.79|642.79|644.7|640.7|646.88|642.88|644.7|640.7|35
1621729390000|2021-05-23 00:23:10|644.64|640.64|643.8|639.8|644.64|640.64|643|639|35
1621729400000|2021-05-23 00:23:20|643.75|639.75|644.29|640.29|644.5|640.5|643.65|639.65|33
1621729410000|2021-05-23 00:23:30|644.15|640.15|643.1|639.1|644.23|640.23|642.58|638.58|34
1621729420000|2021-05-23 00:23:40|643.15|639.15|643.39|639.39|644.13|640.13|643.15|639.15|34
1621729430000|2021-05-23 00:23:50|642.92|638.92|642.83|638.83|643.05|639.05|642.83|638.83|32
1621729440000|2021-05-23 00:24:00|642.82|638.82|643.46|639.46|643.67|639.67|642.78|638.78|35
1621729450000|2021-05-23 00:24:10|643.47|639.47|643.92|639.92|644.36|640.36|643.47|639.47|32
1621729460000|2021-05-23 00:24:20|644|640|644.23|640.23|644.47|640.47|643.99|639.99|36
1621729470000|2021-05-23 00:24:30|644.15|640.15|642.28|638.28|644.15|640.15|642.28|638.28|36
1621729480000|2021-05-23 00:24:40|642.35|638.35|642.6|638.6|642.62|638.62|642.31|638.31|32
1621729490000|2021-05-23 00:24:50|642.61|638.61|642.33|638.33|642.8|638.8|642.25|638.25|32
1621729500000|2021-05-23 00:25:00|642.34|638.34|642.77|638.77|642.77|638.77|642.34|638.34|31
1621729510000|2021-05-23 00:25:10|642.76|638.76|642.72|638.72|642.8|638.8|642.7|638.7|25
1621729520000|2021-05-23 00:25:20|642.68|638.68|642.93|638.93|643.12|639.12|642.56|638.56|30
1621729530000|2021-05-23 00:25:30|642.95|638.95|643.3|639.3|643.44|639.44|642.39|638.39|32
1621729540000|2021-05-23 00:25:40|643.92|639.92|644.22|640.22|644.22|640.22|643.87|639.87|26
1621729550000|2021-05-23 00:25:50|644.08|640.08|644.33|640.33|644.37|640.37|644.08|640.08|27
1621729560000|2021-05-23 00:26:00|644.32|640.32|642.98|638.98|644.33|640.33|642.89|638.89|36
1621729570000|2021-05-23 00:26:10|643|639|643.77|639.77|643.78|639.78|642.86|638.86|36
1621729580000|2021-05-23 00:26:20|643.81|639.81|643.45|639.45|643.84|639.84|643.38|639.38|32
1621729590000|2021-05-23 00:26:30|643.44|639.44|643.22|639.22|643.45|639.45|643.2|639.2|37
1621729600000|2021-05-23 00:26:40|643.23|639.23|643.56|639.56|643.56|639.56|643.14|639.14|34
1621729610000|2021-05-23 00:26:50|643.62|639.62|643.69|639.69|643.93|639.93|643.62|639.62|33
1621729620000|2021-05-23 00:27:00|643.6|639.6|642.61|638.61|643.64|639.64|642.61|638.61|36
1621729630000|2021-05-23 00:27:10|642.57|638.57|641.3|637.3|642.57|638.57|641.3|637.3|31
1621729640000|2021-05-23 00:27:20|641.51|637.51|641.67|637.67|641.67|637.67|641.08|637.08|29
1621729650000|2021-05-23 00:27:30|641.64|637.64|640.58|636.58|641.64|637.64|640.27|636.27|32
1621729660000|2021-05-23 00:27:40|640.59|636.59|641.18|637.18|641.19|637.19|640.41|636.41|33
1621729670000|2021-05-23 00:27:50|641.1|637.1|642.38|638.38|642.39|638.39|641.02|637.02|34
1621729680000|2021-05-23 00:28:00|642.27|638.27|639.91|635.91|642.27|638.27|639.3|635.3|35
1621729690000|2021-05-23 00:28:10|639.88|635.88|638.67|634.67|639.88|635.88|638.67|634.67|36
1621729700000|2021-05-23 00:28:20|638.68|634.68|639.11|635.11|639.43|635.43|638.67|634.67|36
1621729710000|2021-05-23 00:28:30|639.14|635.14|639.76|635.76|639.76|635.76|639.08|635.08|37
1621729720000|2021-05-23 00:28:40|639.83|635.83|639.33|635.33|639.94|635.94|639.01|635.01|33
1621729730000|2021-05-23 00:28:50|639.3|635.3|639.22|635.22|639.38|635.38|638.82|634.82|32
1621729740000|2021-05-23 00:29:00|639.3|635.3|642.18|638.18|642.19|638.19|639.29|635.29|33
1621729750000|2021-05-23 00:29:10|642.19|638.19|643.34|639.34|643.34|639.34|642.19|638.19|33
1621729760000|2021-05-23 00:29:20|643.22|639.22|643.95|639.95|644.09|640.09|643.22|639.22|30
1621729770000|2021-05-23 00:29:30|643.97|639.97|643.47|639.47|643.97|639.97|643.47|639.47|23
1621729780000|2021-05-23 00:29:40|643.36|639.36|642.72|638.72|643.36|639.36|642.53|638.53|34
1621729790000|2021-05-23 00:29:50|642.69|638.69|643.37|639.37|643.37|639.37|642.56|638.56|32
1621729800000|2021-05-23 00:30:00|643.38|639.38|642.57|638.57|643.61|639.61|642.45|638.45|36
1621729810000|2021-05-23 00:30:10|642.69|638.69|644.62|640.62|644.63|640.63|642.69|638.69|36
1621729820000|2021-05-23 00:30:20|644.48|640.48|644.6|640.6|644.73|640.73|644.3|640.3|35
1621729830000|2021-05-23 00:30:30|644.56|640.56|644.65|640.65|644.84|640.84|644.27|640.27|40
1621729840000|2021-05-23 00:30:40|644.52|640.52|644.04|640.04|644.59|640.59|644.04|640.04|33
1621729850000|2021-05-23 00:30:50|644.06|640.06|645.21|641.21|645.21|641.21|644.01|640.01|32
1621729860000|2021-05-23 00:31:00|645.09|641.09|645.49|641.49|645.64|641.64|645.09|641.09|33
1621729870000|2021-05-23 00:31:10|645.48|641.48|645.38|641.38|645.52|641.52|645.16|641.16|30
1621729880000|2021-05-23 00:31:20|645.43|641.43|646.58|642.58|646.66|642.66|645.43|641.43|36
1621729890000|2021-05-23 00:31:30|646.63|642.63|646.98|642.98|647.13|643.13|646.56|642.56|32
1621729900000|2021-05-23 00:31:40|646.96|642.96|646.68|642.68|647.07|643.07|646.34|642.34|33
1621729910000|2021-05-23 00:31:50|646.73|642.73|646.64|642.64|646.91|642.91|646.15|642.15|36
1621729920000|2021-05-23 00:32:00|647.02|643.02|646.07|642.07|647.07|643.07|645.93|641.93|32
1621729930000|2021-05-23 00:32:10|646.09|642.09|645.13|641.13|646.09|642.09|644.97|640.97|31
1621729940000|2021-05-23 00:32:20|645.12|641.12|645.27|641.27|645.33|641.33|644.99|640.99|33
1621729950000|2021-05-23 00:32:30|645.29|641.29|645.18|641.18|645.29|641.29|644.87|640.87|37
1621729960000|2021-05-23 00:32:40|645.2|641.2|645.17|641.17|645.3|641.3|644.79|640.79|34
1621729970000|2021-05-23 00:32:50|645.07|641.07|645.38|641.38|645.77|641.77|645.07|641.07|36
1621729980000|2021-05-23 00:33:00|645.34|641.34|643.33|639.33|645.34|641.34|643.31|639.31|32
1621729990000|2021-05-23 00:33:10|643.32|639.32|643.43|639.43|643.81|639.81|643.03|639.03|34
1621730000000|2021-05-23 00:33:20|643.52|639.52|642.15|638.15|643.71|639.71|642.15|638.15|34
1621730010000|2021-05-23 00:33:30|642.1|638.1|641.62|637.62|642.1|638.1|641.26|637.26|33
1621730020000|2021-05-23 00:33:40|641.57|637.57|642.89|638.89|642.93|638.93|641.54|637.54|29
1621730030000|2021-05-23 00:33:50|642.9|638.9|643.07|639.07|643.16|639.16|642.9|638.9|31
1621730040000|2021-05-23 00:34:00|643.05|639.05|641.05|637.05|643.05|639.05|641.05|637.05|35
1621730050000|2021-05-23 00:34:10|640.97|636.97|641.77|637.77|641.77|637.77|640.66|636.66|35
1621730060000|2021-05-23 00:34:20|641.78|637.78|641.59|637.59|642.28|638.28|641.59|637.59|33
1621730070000|2021-05-23 00:34:30|641.6|637.6|640.98|636.98|641.61|637.61|640.98|636.98|31
1621730080000|2021-05-23 00:34:40|640.97|636.97|640.33|636.33|640.98|636.98|640.27|636.27|33
1621730090000|2021-05-23 00:34:50|640.31|636.31|640.89|636.89|640.89|636.89|640.31|636.31|27
1621730100000|2021-05-23 00:35:00|640.93|636.93|642.13|638.13|642.19|638.19|640.93|636.93|37
1621730110000|2021-05-23 00:35:10|642.2|638.2|643.46|639.46|643.53|639.53|642.14|638.14|36
1621730120000|2021-05-23 00:35:20|643.51|639.51|643.83|639.83|643.88|639.88|643.51|639.51|32
1621730130000|2021-05-23 00:35:30|643.82|639.82|645.41|641.41|645.51|641.51|643.62|639.62|37
1621730140000|2021-05-23 00:35:40|645.69|641.69|645.54|641.54|646.1|642.1|645.54|641.54|33
1621730150000|2021-05-23 00:35:50|645.56|641.56|645.15|641.15|645.6|641.6|645.01|641.01|32
1621730160000|2021-05-23 00:36:00|645.16|641.16|645.77|641.77|645.85|641.85|645.16|641.16|37
1621730170000|2021-05-23 00:36:10|645.79|641.79|645.88|641.88|646.12|642.12|645.66|641.66|36
1621730180000|2021-05-23 00:36:20|645.86|641.86|644.97|640.97|645.89|641.89|644.78|640.78|34
1621730190000|2021-05-23 00:36:30|645.11|641.11|645.38|641.38|645.67|641.67|645.06|641.06|29
1621730200000|2021-05-23 00:36:40|645.41|641.41|645.2|641.2|645.68|641.68|645.07|641.07|31
1621730210000|2021-05-23 00:36:50|645.21|641.21|645.3|641.3|645.3|641.3|644.58|640.58|33
1621730220000|2021-05-23 00:37:00|645.29|641.29|644.75|640.75|645.3|641.3|644.75|640.75|35
1621730230000|2021-05-23 00:37:10|644.82|640.82|645.46|641.46|645.47|641.47|644.79|640.79|34
1621730240000|2021-05-23 00:37:20|645.48|641.48|646.02|642.02|646.17|642.17|645.48|641.48|35
1621730250000|2021-05-23 00:37:30|646.05|642.05|647.04|643.04|647.55|643.55|646.05|642.05|38
1621730260000|2021-05-23 00:37:40|647.06|643.06|647.23|643.23|647.6|643.6|646.95|642.95|27
1621730270000|2021-05-23 00:37:50|647.24|643.24|646.3|642.3|647.41|643.41|646.28|642.28|32
1621730280000|2021-05-23 00:38:00|646.33|642.33|646.97|642.97|647.12|643.12|646.12|642.12|29
1621730290000|2021-05-23 00:38:10|647.02|643.02|646.36|642.36|647.15|643.15|646.36|642.36|35
1621730300000|2021-05-23 00:38:20|646.13|642.13|647.79|643.79|647.79|643.79|646.11|642.11|37
1621730310000|2021-05-23 00:38:30|647.82|643.82|647.93|643.93|648.08|644.08|647.74|643.74|32
1621730320000|2021-05-23 00:38:40|647.94|643.94|648.4|644.4|648.53|644.53|647.56|643.56|35
1621730330000|2021-05-23 00:38:50|648.9|644.9|648.56|644.56|648.93|644.93|648.01|644.01|28
1621730340000|2021-05-23 00:39:00|648.61|644.61|647.9|643.9|648.63|644.63|647.56|643.56|37
1621730350000|2021-05-23 00:39:10|647.96|643.96|648.38|644.38|648.59|644.59|647.96|643.96|32
1621730360000|2021-05-23 00:39:20|648.4|644.4|648.1|644.1|648.75|644.75|648.1|644.1|36
1621730370000|2021-05-23 00:39:30|647.78|643.78|648.2|644.2|648.73|644.73|647.51|643.51|34
1621730380000|2021-05-23 00:39:40|648.16|644.16|648.05|644.05|648.16|644.16|647.78|643.78|30
1621730390000|2021-05-23 00:39:50|648.15|644.15|648.28|644.28|648.38|644.38|648.09|644.09|26
1621730400000|2021-05-23 00:40:00|648.23|644.23|648.21|644.21|648.29|644.29|647.44|643.44|33
1621730410000|2021-05-23 00:40:10|648.22|644.22|648.13|644.13|648.24|644.24|648.08|644.08|30
1621730420000|2021-05-23 00:40:20|648.09|644.09|648.02|644.02|648.09|644.09|647.54|643.54|26
1621730430000|2021-05-23 00:40:30|648.03|644.03|648.01|644.01|648.2|644.2|647.95|643.95|26
1621730440000|2021-05-23 00:40:40|648.05|644.05|648.46|644.46|648.47|644.47|648.04|644.04|30
1621730450000|2021-05-23 00:40:50|648.47|644.47|647.46|643.46|648.63|644.63|647.46|643.46|33
1621730460000|2021-05-23 00:41:00|647.44|643.44|647.9|643.9|647.9|643.9|647.4|643.4|26
1621730470000|2021-05-23 00:41:10|648.05|644.05|649.47|645.47|649.61|645.61|648.05|644.05|35
1621730480000|2021-05-23 00:41:20|649.33|645.33|649.33|645.33|650.38|646.38|649.23|645.23|31
1621730490000|2021-05-23 00:41:30|649.25|645.25|651.02|647.02|651.06|647.06|649.15|645.15|31
1621730500000|2021-05-23 00:41:40|650.98|646.98|649.99|645.99|650.98|646.98|649.97|645.97|32
1621730510000|2021-05-23 00:41:50|649.81|645.81|650.03|646.03|650.04|646.04|649.61|645.61|24
1621730520000|2021-05-23 00:42:00|650.01|646.01|651|647|651|647|649.93|645.93|36
1621730530000|2021-05-23 00:42:10|651.23|647.23|650.51|646.51|651.23|647.23|650.3|646.3|33
1621730540000|2021-05-23 00:42:20|650.49|646.49|651.1|647.1|651.36|647.36|650.41|646.41|28
1621730550000|2021-05-23 00:42:30|651.05|647.05|651.02|647.02|651.16|647.16|650.83|646.83|31
1621730560000|2021-05-23 00:42:40|650.95|646.95|651.42|647.42|651.42|647.42|650.49|646.49|33
1621730570000|2021-05-23 00:42:50|651.4|647.4|651.17|647.17|651.42|647.42|651.04|647.04|29
1621730580000|2021-05-23 00:43:00|651.18|647.18|650.36|646.36|651.28|647.28|650.36|646.36|27
1621730590000|2021-05-23 00:43:10|649.89|645.89|650.89|646.89|650.89|646.89|649.87|645.87|38
1621730600000|2021-05-23 00:43:20|650.8|646.8|650.93|646.93|650.99|646.99|650.73|646.73|32
1621730610000|2021-05-23 00:43:30|650.95|646.95|652.13|648.13|652.59|648.59|650.93|646.93|33
1621730620000|2021-05-23 00:43:40|652.02|648.02|651.97|647.97|652.28|648.28|651.53|647.53|36
1621730630000|2021-05-23 00:43:50|651.98|647.98|654.83|650.83|655.34|651.34|651.98|647.98|36
1621730640000|2021-05-23 00:44:00|654.81|650.81|654.65|650.65|654.83|650.83|654.43|650.43|30
1621730650000|2021-05-23 00:44:10|654.71|650.71|655.7|651.7|655.7|651.7|654.49|650.49|27
1621730660000|2021-05-23 00:44:20|655.66|651.66|655.64|651.64|656.15|652.15|655.62|651.62|24
1621730670000|2021-05-23 00:44:30|655.62|651.62|655.39|651.39|655.62|651.62|654.95|650.95|36
1621730680000|2021-05-23 00:44:40|655.42|651.42|655.86|651.86|655.88|651.88|655.42|651.42|34
1621730690000|2021-05-23 00:44:50|655.83|651.83|655.42|651.42|655.92|651.92|655.42|651.42|31
1621730700000|2021-05-23 00:45:00|655.24|651.24|654.84|650.84|655.74|651.74|654.84|650.84|31
1621730710000|2021-05-23 00:45:10|654.79|650.79|655.19|651.19|655.21|651.21|654.58|650.58|36
1621730720000|2021-05-23 00:45:20|655.21|651.21|654.56|650.56|655.42|651.42|654.56|650.56|30
1621730730000|2021-05-23 00:45:30|654.57|650.57|653.81|649.81|654.57|650.57|653.78|649.78|33
1621730740000|2021-05-23 00:45:40|653.82|649.82|653.37|649.37|653.82|649.82|653.23|649.23|37
1621730750000|2021-05-23 00:45:50|653.31|649.31|653.48|649.48|653.67|649.67|653.24|649.24|33
1621730760000|2021-05-23 00:46:00|653.44|649.44|653.36|649.36|653.67|649.67|653.32|649.32|32
1621730770000|2021-05-23 00:46:10|653.35|649.35|652.72|648.72|653.35|649.35|652.57|648.57|34
1621730780000|2021-05-23 00:46:20|652.88|648.88|653.73|649.73|653.73|649.73|652.88|648.88|34
1621730790000|2021-05-23 00:46:30|653.7|649.7|653.54|649.54|653.84|649.84|653.13|649.13|32
1621730800000|2021-05-23 00:46:40|653.49|649.49|653.27|649.27|653.66|649.66|653.27|649.27|31
1621730810000|2021-05-23 00:46:50|653.2|649.2|653.18|649.18|653.29|649.29|652.95|648.95|27
1621730820000|2021-05-23 00:47:00|652.99|648.99|655.28|651.28|655.28|651.28|652.99|648.99|35
1621730830000|2021-05-23 00:47:10|655.26|651.26|655.13|651.13|655.28|651.28|654.62|650.62|31
1621730840000|2021-05-23 00:47:20|655.12|651.12|655.3|651.3|655.35|651.35|654.5|650.5|32
1621730850000|2021-05-23 00:47:30|655.29|651.29|655.44|651.44|655.79|651.79|655.27|651.27|33
1621730860000|2021-05-23 00:47:40|655.45|651.45|654.23|650.23|655.61|651.61|654.23|650.23|33
1621730870000|2021-05-23 00:47:50|654.13|650.13|654.69|650.69|654.79|650.79|654.13|650.13|32
1621730880000|2021-05-23 00:48:00|654.66|650.66|655.61|651.61|655.61|651.61|654.62|650.62|31
1621730890000|2021-05-23 00:48:10|655.62|651.62|655.97|651.97|655.97|651.97|655.37|651.37|32
1621730900000|2021-05-23 00:48:20|656.03|652.03|655.29|651.29|656.06|652.06|655.29|651.29|38
1621730910000|2021-05-23 00:48:30|655.27|651.27|655.1|651.1|655.35|651.35|654.81|650.81|34
1621730920000|2021-05-23 00:48:40|655.12|651.12|655.9|651.9|655.95|651.95|655.1|651.1|33
1621730930000|2021-05-23 00:48:50|655.91|651.91|656.11|652.11|656.15|652.15|655.83|651.83|34
1621730940000|2021-05-23 00:49:00|656.07|652.07|655.71|651.71|656.07|652.07|655.24|651.24|37
1621730950000|2021-05-23 00:49:10|655.7|651.7|656.72|652.72|656.72|652.72|655.7|651.7|34
1621730960000|2021-05-23 00:49:20|656.68|652.68|656.83|652.83|656.94|652.94|656.68|652.68|31
1621730970000|2021-05-23 00:49:30|656.88|652.88|656.29|652.29|656.91|652.91|656.23|652.23|30
1621730980000|2021-05-23 00:49:40|656.36|652.36|656.64|652.64|656.87|652.87|656.36|652.36|33
1621730990000|2021-05-23 00:49:50|656.66|652.66|657.29|653.29|657.37|653.37|656.59|652.59|37
1621731000000|2021-05-23 00:50:00|657.16|653.16|657.15|653.15|657.42|653.42|656.73|652.73|34
1621731010000|2021-05-23 00:50:10|657.27|653.27|656.84|652.84|657.27|653.27|656.84|652.84|35
1621731020000|2021-05-23 00:50:20|656.85|652.85|657.14|653.14|657.27|653.27|656.85|652.85|27
1621731030000|2021-05-23 00:50:30|657.13|653.13|658.21|654.21|658.22|654.22|657.09|653.09|35
1621731040000|2021-05-23 00:50:40|658.22|654.22|658.16|654.16|658.39|654.39|657.98|653.98|34
1621731050000|2021-05-23 00:50:50|658.29|654.29|658.09|654.09|658.35|654.35|658.07|654.07|27
1621731060000|2021-05-23 00:51:00|658.12|654.12|657.73|653.73|658.13|654.13|657.73|653.73|34
1621731070000|2021-05-23 00:51:10|657.71|653.71|657.74|653.74|658.05|654.05|657.71|653.71|27
1621731080000|2021-05-23 00:51:20|657.75|653.75|657.13|653.13|657.76|653.76|656.65|652.65|32
1621731090000|2021-05-23 00:51:30|657.18|653.18|657.66|653.66|657.66|653.66|657.16|653.16|34
1621731100000|2021-05-23 00:51:40|657.73|653.73|657.94|653.94|658.22|654.22|657.7|653.7|30
1621731110000|2021-05-23 00:51:50|657.92|653.92|657.73|653.73|657.93|653.93|657.36|653.36|31
1621731120000|2021-05-23 00:52:00|657.75|653.75|658.25|654.25|658.27|654.27|657.72|653.72|31
1621731130000|2021-05-23 00:52:10|658.18|654.18|658.43|654.43|658.43|654.43|657.87|653.87|29
1621731140000|2021-05-23 00:52:20|658.42|654.42|658.65|654.65|658.8|654.8|658.36|654.36|25
1621731150000|2021-05-23 00:52:30|658.66|654.66|658.64|654.64|658.78|654.78|658.62|654.62|29
1621731160000|2021-05-23 00:52:40|658.63|654.63|658.68|654.68|658.68|654.68|658.22|654.22|31
1621731170000|2021-05-23 00:52:50|658.69|654.69|658.88|654.88|658.9|654.9|658.69|654.69|30
1621731180000|2021-05-23 00:53:00|658.86|654.86|658.29|654.29|658.86|654.86|658.29|654.29|30
1621731190000|2021-05-23 00:53:10|658.3|654.3|659.12|655.12|659.13|655.13|658.25|654.25|23
1621731200000|2021-05-23 00:53:20|659.07|655.07|659.19|655.19|659.33|655.33|659.07|655.07|30
1621731210000|2021-05-23 00:53:30|659.2|655.2|659.56|655.56|659.57|655.57|659.19|655.19|22
1621731220000|2021-05-23 00:53:40|659.52|655.52|659.15|655.15|659.6|655.6|659.15|655.15|27
1621731230000|2021-05-23 00:53:50|659.17|655.17|659.25|655.25|659.25|655.25|658.79|654.79|29
1621731240000|2021-05-23 00:54:00|659.24|655.24|658.3|654.3|659.25|655.25|658.28|654.28|35
1621731250000|2021-05-23 00:54:10|658.28|654.28|658.23|654.23|658.28|654.28|658.21|654.21|14
1621731260000|2021-05-23 00:54:20|658.22|654.22|658.78|654.78|658.78|654.78|658.22|654.22|30
1621731270000|2021-05-23 00:54:30|658.79|654.79|658.72|654.72|658.8|654.8|658.53|654.53|24
1621731280000|2021-05-23 00:54:40|658.75|654.75|659.1|655.1|659.16|655.16|658.75|654.75|33
1621731290000|2021-05-23 00:54:50|659.11|655.11|658.27|654.27|659.12|655.12|658.23|654.23|31
1621731300000|2021-05-23 00:55:00|658.13|654.13|658.77|654.77|658.93|654.93|658.01|654.01|33
1621731310000|2021-05-23 00:55:10|658.66|654.66|657.35|653.35|658.66|654.66|657.28|653.28|33
1621731320000|2021-05-23 00:55:20|657.36|653.36|657.56|653.56|657.75|653.75|657.34|653.34|31
1621731330000|2021-05-23 00:55:30|657.55|653.55|657.2|653.2|657.58|653.58|657|653|29
1621731340000|2021-05-23 00:55:40|657.21|653.21|657.26|653.26|657.55|653.55|657.13|653.13|26
1621731350000|2021-05-23 00:55:50|657.24|653.24|657.29|653.29|657.38|653.38|657.24|653.24|31
1621731360000|2021-05-23 00:56:00|657.32|653.32|658.04|654.04|658.2|654.2|656.92|652.92|35
1621731370000|2021-05-23 00:56:10|658.03|654.03|659.28|655.28|659.32|655.32|657.95|653.95|33
1621731380000|2021-05-23 00:56:20|659.49|655.49|659.29|655.29|659.73|655.73|658.78|654.78|36
1621731390000|2021-05-23 00:56:30|659.26|655.26|658.7|654.7|659.38|655.38|658.7|654.7|36
1621731400000|2021-05-23 00:56:40|658.74|654.74|660.18|656.18|660.18|656.18|658.64|654.64|33
1621731410000|2021-05-23 00:56:50|660.13|656.13|659.54|655.54|660.13|656.13|659.54|655.54|26
1621731420000|2021-05-23 00:57:00|659.52|655.52|658.98|654.98|659.52|655.52|658.94|654.94|33
1621731430000|2021-05-23 00:57:10|659.02|655.02|659.25|655.25|659.87|655.87|659.01|655.01|35
1621731440000|2021-05-23 00:57:20|659.23|655.23|659.86|655.86|660.1|656.1|659.22|655.22|33
1621731450000|2021-05-23 00:57:30|659.9|655.9|659.56|655.56|659.91|655.91|659.56|655.56|30
1621731460000|2021-05-23 00:57:40|659.47|655.47|659.66|655.66|659.66|655.66|659.35|655.35|29
1621731470000|2021-05-23 00:57:50|659.7|655.7|659.73|655.73|659.86|655.86|659.66|655.66|28
1621731480000|2021-05-23 00:58:00|659.72|655.72|659.48|655.48|659.74|655.74|659.44|655.44|31
1621731490000|2021-05-23 00:58:10|659.38|655.38|658.76|654.76|659.38|655.38|658.5|654.5|33
1621731500000|2021-05-23 00:58:20|658.81|654.81|658.94|654.94|659.24|655.24|658.81|654.81|29
1621731510000|2021-05-23 00:58:30|658.95|654.95|659.33|655.33|659.4|655.4|658.32|654.32|34
1621731520000|2021-05-23 00:58:40|659.35|655.35|658.47|654.47|659.36|655.36|658.46|654.46|34
1621731530000|2021-05-23 00:58:50|658.5|654.5|658.75|654.75|658.78|654.78|658.49|654.49|27
1621731540000|2021-05-23 00:59:00|658.76|654.76|658.62|654.62|658.91|654.91|658.28|654.28|30
1621731550000|2021-05-23 00:59:10|658.63|654.63|658.68|654.68|658.82|654.82|658.62|654.62|27
1621731560000|2021-05-23 00:59:20|658.67|654.67|658.88|654.88|658.88|654.88|658.67|654.67|12
1621731570000|2021-05-23 00:59:30|658.87|654.87|659.08|655.08|659.08|655.08|658.65|654.65|25
1621731580000|2021-05-23 00:59:40|659.07|655.07|659.22|655.22|659.54|655.54|659.07|655.07|27
1621731590000|2021-05-23 00:59:50|659.21|655.21|659.35|655.35|659.36|655.36|659.13|655.13|22
1621731600000|2021-05-23 01:00:00|659.36|655.36|658.8|654.8|659.36|655.36|658.58|654.58|25
1621731610000|2021-05-23 01:00:10|658.85|654.85|658.86|654.86|658.92|654.92|658.66|654.66|30
1621731620000|2021-05-23 01:00:20|658.9|654.9|658.69|654.69|658.96|654.96|658.64|654.64|30
1621731630000|2021-05-23 01:00:30|658.68|654.68|657.92|653.92|658.68|654.68|657.71|653.71|32
1621731640000|2021-05-23 01:00:40|657.95|653.95|657.74|653.74|658.14|654.14|657.69|653.69|25
1621731650000|2021-05-23 01:00:50|657.72|653.72|657.15|653.15|657.72|653.72|657.11|653.11|30
1621731660000|2021-05-23 01:01:00|657.14|653.14|655.98|651.98|657.14|653.14|655.98|651.98|36
1621731670000|2021-05-23 01:01:10|655.99|651.99|656.56|652.56|656.65|652.65|655.61|651.61|37
1621731680000|2021-05-23 01:01:20|656.59|652.59|657.02|653.02|657.06|653.06|656.59|652.59|26
1621731690000|2021-05-23 01:01:30|657.01|653.01|656.2|652.2|657.01|653.01|656.2|652.2|30
1621731700000|2021-05-23 01:01:40|656.12|652.12|657.04|653.04|657.07|653.07|656.1|652.1|29
1621731710000|2021-05-23 01:01:50|657.01|653.01|656.89|652.89|657.01|653.01|656.53|652.53|30
1621731720000|2021-05-23 01:02:00|656.88|652.88|657.1|653.1|657.1|653.1|656.83|652.83|25
1621731730000|2021-05-23 01:02:10|657.09|653.09|657.25|653.25|657.25|653.25|656.84|652.84|30
1621731740000|2021-05-23 01:02:20|657.3|653.3|657.4|653.4|657.58|653.58|657.3|653.3|28
1621731750000|2021-05-23 01:02:30|657.38|653.38|657.18|653.18|657.5|653.5|657.18|653.18|27
1621731760000|2021-05-23 01:02:40|657.16|653.16|657.24|653.24|657.25|653.25|657.16|653.16|20
1621731770000|2021-05-23 01:02:50|657.21|653.21|657.31|653.31|657.48|653.48|656.75|652.75|36
1621731780000|2021-05-23 01:03:00|657.41|653.41|656.82|652.82|657.41|653.41|656.82|652.82|32
1621731790000|2021-05-23 01:03:10|656.81|652.81|657.05|653.05|657.05|653.05|656.79|652.79|17
1621731800000|2021-05-23 01:03:20|657.06|653.06|657.18|653.18|657.29|653.29|657.06|653.06|25
1621731810000|2021-05-23 01:03:30|657.14|653.14|656.95|652.95|657.14|653.14|656.74|652.74|29
1621731820000|2021-05-23 01:03:40|656.96|652.96|657.21|653.21|657.26|653.26|656.96|652.96|32
1621731830000|2021-05-23 01:03:50|657.18|653.18|656.59|652.59|657.22|653.22|656.44|652.44|29
1621731840000|2021-05-23 01:04:00|656.58|652.58|656.82|652.82|657.03|653.03|656.58|652.58|32
1621731850000|2021-05-23 01:04:10|656.87|652.87|656.75|652.75|656.88|652.88|656.72|652.72|26
1621731860000|2021-05-23 01:04:20|656.71|652.71|657.17|653.17|657.23|653.23|656.71|652.71|27
1621731870000|2021-05-23 01:04:30|657.28|653.28|657.13|653.13|657.28|653.28|656.97|652.97|24
1621731880000|2021-05-23 01:04:40|657.1|653.1|657.18|653.18|657.18|653.18|656.99|652.99|25
1621731890000|2021-05-23 01:04:50|657.19|653.19|656.47|652.47|657.19|653.19|656.36|652.36|28
1621731900000|2021-05-23 01:05:00|656.37|652.37|656.57|652.57|656.77|652.77|656.35|652.35|24
1621731910000|2021-05-23 01:05:10|656.53|652.53|656.63|652.63|656.63|652.63|656.24|652.24|26
1621731920000|2021-05-23 01:05:20|656.68|652.68|657.63|653.63|657.64|653.64|656.68|652.68|35
1621731930000|2021-05-23 01:05:30|657.66|653.66|659.81|655.81|659.82|655.82|657.66|653.66|29
1621731940000|2021-05-23 01:05:40|659.73|655.73|659.97|655.97|660.03|656.03|659.61|655.61|29
1621731950000|2021-05-23 01:05:50|660.04|656.04|660.91|656.91|661.04|657.04|660.04|656.04|31
1621731960000|2021-05-23 01:06:00|660.92|656.92|660.2|656.2|660.97|656.97|660.06|656.06|36
1621731970000|2021-05-23 01:06:10|660.18|656.18|659.9|655.9|660.2|656.2|659|655|34
1621731980000|2021-05-23 01:06:20|659.97|655.97|659.79|655.79|660.33|656.33|659.74|655.74|32
1621731990000|2021-05-23 01:06:30|659.81|655.81|660.11|656.11|660.14|656.14|659.81|655.81|32
1621732000000|2021-05-23 01:06:40|660.12|656.12|659.78|655.78|660.13|656.13|659.78|655.78|31
1621732010000|2021-05-23 01:06:50|659.75|655.75|659.45|655.45|659.77|655.77|659.44|655.44|35
1621732020000|2021-05-23 01:07:00|659.46|655.46|659.41|655.41|659.75|655.75|659.41|655.41|33
1621732030000|2021-05-23 01:07:10|659.4|655.4|659.23|655.23|659.42|655.42|659.23|655.23|26
1621732040000|2021-05-23 01:07:20|659.22|655.22|659.08|655.08|659.46|655.46|659.08|655.08|30
1621732050000|2021-05-23 01:07:30|658.95|654.95|658.18|654.18|658.95|654.95|658.08|654.08|27
1621732060000|2021-05-23 01:07:40|658.15|654.15|658.62|654.62|658.65|654.65|658.06|654.06|30
1621732070000|2021-05-23 01:07:50|658.61|654.61|658.53|654.53|658.7|654.7|658.53|654.53|28
1621732080000|2021-05-23 01:08:00|658.47|654.47|657.98|653.98|658.47|654.47|657.98|653.98|23
1621732090000|2021-05-23 01:08:10|657.94|653.94|657.64|653.64|657.94|653.94|657.49|653.49|31
1621732100000|2021-05-23 01:08:20|657.73|653.73|658.25|654.25|658.48|654.48|657.73|653.73|28
1621732110000|2021-05-23 01:08:30|658.26|654.26|657.74|653.74|658.29|654.29|657.73|653.73|29
1621732120000|2021-05-23 01:08:40|657.78|653.78|658.2|654.2|658.25|654.25|657.78|653.78|34
1621732130000|2021-05-23 01:08:50|658.07|654.07|657.99|653.99|658.07|654.07|657.54|653.54|32
1621732140000|2021-05-23 01:09:00|657.96|653.96|657.76|653.76|657.96|653.96|657.74|653.74|19
1621732150000|2021-05-23 01:09:10|657.73|653.73|657.84|653.84|657.84|653.84|657.29|653.29|29
1621732160000|2021-05-23 01:09:20|657.87|653.87|658.41|654.41|658.62|654.62|657.87|653.87|28
1621732170000|2021-05-23 01:09:30|658.4|654.4|657.93|653.93|658.46|654.46|657.89|653.89|31
1621732180000|2021-05-23 01:09:40|658.08|654.08|658.46|654.46|658.54|654.54|658.01|654.01|34
1621732190000|2021-05-23 01:09:50|658.49|654.49|658.27|654.27|658.61|654.61|658.23|654.23|28
1621732200000|2021-05-23 01:10:00|658.28|654.28|658.08|654.08|658.31|654.31|658.06|654.06|31
1621732210000|2021-05-23 01:10:10|658.12|654.12|658.77|654.77|658.78|654.78|658.12|654.12|31
1621732220000|2021-05-23 01:10:20|658.64|654.64|657.9|653.9|658.76|654.76|657.87|653.87|28
1621732230000|2021-05-23 01:10:30|657.91|653.91|658.39|654.39|658.63|654.63|657.91|653.91|35
1621732240000|2021-05-23 01:10:40|658.35|654.35|657.82|653.82|658.35|654.35|657.81|653.81|32
1621732250000|2021-05-23 01:10:50|657.83|653.83|658.08|654.08|658.26|654.26|657.78|653.78|29
1621732260000|2021-05-23 01:11:00|658.01|654.01|658.28|654.28|658.39|654.39|657.98|653.98|31
1621732270000|2021-05-23 01:11:10|658.31|654.31|658.5|654.5|658.53|654.53|658.29|654.29|30
1621732280000|2021-05-23 01:11:20|658.49|654.49|658.19|654.19|658.49|654.49|658.06|654.06|30
1621732290000|2021-05-23 01:11:30|658.2|654.2|658.42|654.42|658.7|654.7|658.2|654.2|35
1621732300000|2021-05-23 01:11:40|658.44|654.44|657.82|653.82|658.49|654.49|657.82|653.82|33
1621732310000|2021-05-23 01:11:50|657.95|653.95|658.16|654.16|658.17|654.17|657.89|653.89|26
1621732320000|2021-05-23 01:12:00|658.15|654.15|657.77|653.77|658.26|654.26|657.67|653.67|34
1621732330000|2021-05-23 01:12:10|657.86|653.86|657.95|653.95|658.18|654.18|657.8|653.8|32
1621732340000|2021-05-23 01:12:20|657.96|653.96|657.73|653.73|657.97|653.97|657.66|653.66|32
1621732350000|2021-05-23 01:12:30|657.72|653.72|658.33|654.33|658.33|654.33|657.72|653.72|30
1621732360000|2021-05-23 01:12:40|658.34|654.34|658.05|654.05|658.34|654.34|658.05|654.05|24
1621732370000|2021-05-23 01:12:50|658.06|654.06|657.74|653.74|658.06|654.06|657.74|653.74|34
1621732380000|2021-05-23 01:13:00|657.7|653.7|657.84|653.84|657.86|653.86|657.46|653.46|25
1621732390000|2021-05-23 01:13:10|657.91|653.91|658.29|654.29|658.3|654.3|657.91|653.91|29
1621732400000|2021-05-23 01:13:20|658.31|654.31|658.63|654.63|658.64|654.64|658.3|654.3|29
1621732410000|2021-05-23 01:13:30|658.62|654.62|658.63|654.63|658.74|654.74|658.48|654.48|30
1621732420000|2021-05-23 01:13:40|658.56|654.56|658.83|654.83|658.83|654.83|658.51|654.51|32
1621732430000|2021-05-23 01:13:50|658.82|654.82|658.15|654.15|658.82|654.82|658.08|654.08|27
1621732440000|2021-05-23 01:14:00|658.2|654.2|658.62|654.62|658.74|654.74|658.19|654.19|34
1621732450000|2021-05-23 01:14:10|658.57|654.57|658.85|654.85|658.88|654.88|658.45|654.45|25
1621732460000|2021-05-23 01:14:20|658.9|654.9|659.2|655.2|659.2|655.2|658.9|654.9|26
1621732470000|2021-05-23 01:14:30|659.21|655.21|659.7|655.7|659.84|655.84|659.18|655.18|28
1621732480000|2021-05-23 01:14:40|659.61|655.61|658.85|654.85|659.61|655.61|658.84|654.84|29
1621732490000|2021-05-23 01:14:50|658.89|654.89|659.22|655.22|659.28|655.28|658.88|654.88|21
1621732500000|2021-05-23 01:15:00|659.23|655.23|658.31|654.31|659.25|655.25|658.26|654.26|31
1621732510000|2021-05-23 01:15:10|658.38|654.38|658.51|654.51|658.51|654.51|658.3|654.3|24
1621732520000|2021-05-23 01:15:20|658.49|654.49|658.22|654.22|658.53|654.53|658.22|654.22|22
1621732530000|2021-05-23 01:15:30|658.25|654.25|658.2|654.2|658.29|654.29|657.87|653.87|28
1621732540000|2021-05-23 01:15:40|658.21|654.21|658.2|654.2|658.38|654.38|658.17|654.17|28
1621732550000|2021-05-23 01:15:50|658.21|654.21|657.72|653.72|658.22|654.22|657.69|653.69|30
1621732560000|2021-05-23 01:16:00|657.71|653.71|657.62|653.62|657.71|653.71|657.57|653.57|28
1621732570000|2021-05-23 01:16:10|657.63|653.63|658.04|654.04|658.1|654.1|657.6|653.6|29
1621732580000|2021-05-23 01:16:20|658.08|654.08|658.02|654.02|658.1|654.1|658|654|24
1621732590000|2021-05-23 01:16:30|658.05|654.05|658.13|654.13|658.39|654.39|658.03|654.03|30
1621732600000|2021-05-23 01:16:40|658.12|654.12|658.16|654.16|658.18|654.18|657.91|653.91|30
1621732610000|2021-05-23 01:16:50|658.19|654.19|659.4|655.4|659.48|655.48|658.19|654.19|30
1621732620000|2021-05-23 01:17:00|659.46|655.46|660.25|656.25|660.25|656.25|659.35|655.35|31
1621732630000|2021-05-23 01:17:10|660.2|656.2|659.4|655.4|660.74|656.74|659.4|655.4|33
1621732640000|2021-05-23 01:17:20|659.33|655.33|659.62|655.62|659.67|655.67|659.03|655.03|33
1621732650000|2021-05-23 01:17:30|659.57|655.57|659.64|655.64|660.08|656.08|659.57|655.57|29
1621732660000|2021-05-23 01:17:40|659.69|655.69|659.76|655.76|659.89|655.89|659.69|655.69|26
1621732670000|2021-05-23 01:17:50|659.81|655.81|659.88|655.88|660.16|656.16|659.81|655.81|35
1621732680000|2021-05-23 01:18:00|659.87|655.87|660.16|656.16|660.16|656.16|659.44|655.44|30
1621732690000|2021-05-23 01:18:10|660.24|656.24|660.25|656.25|660.31|656.31|660.1|656.1|31
1621732700000|2021-05-23 01:18:20|660.24|656.24|659.67|655.67|660.28|656.28|659.47|655.47|25
1621732710000|2021-05-23 01:18:30|659.56|655.56|659.37|655.37|659.71|655.71|659.37|655.37|29
1621732720000|2021-05-23 01:18:40|659.36|655.36|659.3|655.3|659.4|655.4|659.12|655.12|30
1621732730000|2021-05-23 01:18:50|659.33|655.33|659.15|655.15|659.35|655.35|659.06|655.06|26
1621732740000|2021-05-23 01:19:00|659.14|655.14|657.85|653.85|659.14|655.14|657.73|653.73|33
1621732750000|2021-05-23 01:19:10|657.87|653.87|657.51|653.51|657.87|653.87|657.4|653.4|25
1621732760000|2021-05-23 01:19:20|657.5|653.5|657.69|653.69|657.9|653.9|657.5|653.5|32
1621732770000|2021-05-23 01:19:30|657.7|653.7|657.89|653.89|657.89|653.89|657.7|653.7|25
1621732780000|2021-05-23 01:19:40|657.9|653.9|657.87|653.87|657.93|653.93|657.67|653.67|22
1621732790000|2021-05-23 01:19:50|657.86|653.86|657.71|653.71|657.86|653.86|657.71|653.71|20
1621732800000|2021-05-23 01:20:00|657.72|653.72|657.78|653.78|657.91|653.91|657.72|653.72|22
1621732810000|2021-05-23 01:20:10|657.79|653.79|657.3|653.3|657.79|653.79|657.3|653.3|24
1621732820000|2021-05-23 01:20:20|657.28|653.28|657.12|653.12|657.33|653.33|657.12|653.12|30
1621732830000|2021-05-23 01:20:30|657.11|653.11|656.56|652.56|657.11|653.11|656.53|652.53|22
1621732840000|2021-05-23 01:20:40|656.58|652.58|656.46|652.46|656.59|652.59|656.44|652.44|11
1621732850000|2021-05-23 01:20:50|656.47|652.47|656.85|652.85|656.86|652.86|656.47|652.47|30
1621732860000|2021-05-23 01:21:00|656.83|652.83|656.71|652.71|656.85|652.85|656.69|652.69|19
1621732870000|2021-05-23 01:21:10|656.72|652.72|657.34|653.34|657.34|653.34|656.72|652.72|27
1621732880000|2021-05-23 01:21:20|657.42|653.42|657.35|653.35|657.44|653.44|657.33|653.33|24
1621732890000|2021-05-23 01:21:30|657.36|653.36|656.93|652.93|657.4|653.4|656.92|652.92|16
1621732900000|2021-05-23 01:21:40|657.07|653.07|657.78|653.78|657.81|653.81|657.07|653.07|29
1621732910000|2021-05-23 01:21:50|657.73|653.73|657.32|653.32|657.83|653.83|657.32|653.32|28
1621732920000|2021-05-23 01:22:00|657.27|653.27|657.35|653.35|657.36|653.36|657.09|653.09|26
1621732930000|2021-05-23 01:22:10|657.37|653.37|657.47|653.47|657.59|653.59|657.26|653.26|28
1621732940000|2021-05-23 01:22:20|657.44|653.44|657.75|653.75|657.75|653.75|657.41|653.41|27
1621732950000|2021-05-23 01:22:30|657.76|653.76|657.54|653.54|657.95|653.95|657.54|653.54|28
1621732960000|2021-05-23 01:22:40|657.53|653.53|657.41|653.41|657.53|653.53|656.96|652.96|36
1621732970000|2021-05-23 01:22:50|657.46|653.46|657.09|653.09|657.52|653.52|657.06|653.06|23
1621732980000|2021-05-23 01:23:00|657.12|653.12|656.55|652.55|657.12|653.12|656.55|652.55|24
1621732990000|2021-05-23 01:23:10|656.56|652.56|656.58|652.58|656.58|652.58|656.3|652.3|25
1621733000000|2021-05-23 01:23:20|656.63|652.63|656.55|652.55|656.63|652.63|656.38|652.38|27
1621733010000|2021-05-23 01:23:30|656.53|652.53|656.45|652.45|656.55|652.55|656.39|652.39|28
1621733020000|2021-05-23 01:23:40|656.49|652.49|656.44|652.44|656.52|652.52|656.44|652.44|18
1621733030000|2021-05-23 01:23:50|656.4|652.4|655.95|651.95|656.46|652.46|655.95|651.95|30
1621733040000|2021-05-23 01:24:00|655.9|651.9|655.83|651.83|656.06|652.06|655.83|651.83|31
1621733050000|2021-05-23 01:24:10|655.84|651.84|655.85|651.85|655.85|651.85|655.66|651.66|24
1621733060000|2021-05-23 01:24:20|655.86|651.86|656.64|652.64|656.64|652.64|655.85|651.85|32
1621733070000|2021-05-23 01:24:30|656.63|652.63|657.53|653.53|657.53|653.53|656.63|652.63|30
1621733080000|2021-05-23 01:24:40|657.52|653.52|657.58|653.58|657.62|653.62|657.49|653.49|23
1621733090000|2021-05-23 01:24:50|657.56|653.56|657.58|653.58|657.66|653.66|657.45|653.45|18
1621733100000|2021-05-23 01:25:00|657.6|653.6|657.42|653.42|657.72|653.72|657.32|653.32|25
1621733110000|2021-05-23 01:25:10|657.39|653.39|656.88|652.88|657.42|653.42|656.86|652.86|31
1621733120000|2021-05-23 01:25:20|656.86|652.86|657.4|653.4|657.42|653.42|656.86|652.86|26
1621733130000|2021-05-23 01:25:30|657.38|653.38|657.48|653.48|657.49|653.49|657.31|653.31|27
1621733140000|2021-05-23 01:25:40|657.45|653.45|657.28|653.28|657.55|653.55|657.22|653.22|28
1621733150000|2021-05-23 01:25:50|657.27|653.27|656.86|652.86|657.3|653.3|656.7|652.7|28
1621733160000|2021-05-23 01:26:00|656.85|652.85|656.88|652.88|656.89|652.89|656.65|652.65|32
1621733170000|2021-05-23 01:26:10|656.91|652.91|657.08|653.08|657.14|653.14|656.91|652.91|24
1621733180000|2021-05-23 01:26:20|657.1|653.1|657.95|653.95|658.05|654.05|657.09|653.09|25
1621733190000|2021-05-23 01:26:30|657.91|653.91|657.84|653.84|658.03|654.03|657.82|653.82|28
1621733200000|2021-05-23 01:26:40|657.83|653.83|657.86|653.86|657.97|653.97|657.82|653.82|19
1621733210000|2021-05-23 01:26:50|657.87|653.87|658.29|654.29|658.29|654.29|657.87|653.87|26
1621733220000|2021-05-23 01:27:00|658.4|654.4|659.49|655.49|659.89|655.89|658.39|654.39|32
1621733230000|2021-05-23 01:27:10|659.51|655.51|658.5|654.5|659.51|655.51|658.45|654.45|27
1621733240000|2021-05-23 01:27:20|658.54|654.54|659.29|655.29|659.36|655.36|658.54|654.54|37
1621733250000|2021-05-23 01:27:30|659.32|655.32|659.2|655.2|659.37|655.37|659.2|655.2|27
1621733260000|2021-05-23 01:27:40|659.19|655.19|659.65|655.65|659.66|655.66|659.07|655.07|25
1621733270000|2021-05-23 01:27:50|659.74|655.74|659.31|655.31|659.75|655.75|659.29|655.29|30
1621733280000|2021-05-23 01:28:00|659.32|655.32|659.57|655.57|659.57|655.57|659.13|655.13|29
1621733290000|2021-05-23 01:28:10|659.55|655.55|659.4|655.4|659.92|655.92|659.38|655.38|30
1621733300000|2021-05-23 01:28:20|659.43|655.43|659.45|655.45|659.47|655.47|659.36|655.36|19
1621733310000|2021-05-23 01:28:30|659.51|655.51|659.29|655.29|659.7|655.7|659.29|655.29|22
1621733320000|2021-05-23 01:28:40|659.3|655.3|659.38|655.38|659.42|655.42|659.19|655.19|29
1621733330000|2021-05-23 01:28:50|659.43|655.43|659.66|655.66|659.89|655.89|659.4|655.4|28
1621733340000|2021-05-23 01:29:00|659.67|655.67|659.77|655.77|659.81|655.81|659.42|655.42|30
1621733350000|2021-05-23 01:29:10|659.76|655.76|659.75|655.75|659.91|655.91|659.75|655.75|23
1621733360000|2021-05-23 01:29:20|659.76|655.76|659.94|655.94|660.1|656.1|659.74|655.74|25
1621733370000|2021-05-23 01:29:30|659.91|655.91|659.63|655.63|659.91|655.91|659.47|655.47|23
1621733380000|2021-05-23 01:29:40|659.61|655.61|659.8|655.8|659.93|655.93|659.56|655.56|30
1621733390000|2021-05-23 01:29:50|659.82|655.82|660.19|656.19|660.22|656.22|659.82|655.82|34
1621733400000|2021-05-23 01:30:00|660.21|656.21|659.12|655.12|660.21|656.21|659.12|655.12|34
1621733410000|2021-05-23 01:30:10|659.08|655.08|659.01|655.01|659.08|655.08|658.68|654.68|23
1621733420000|2021-05-23 01:30:20|658.99|654.99|659.49|655.49|659.52|655.52|658.98|654.98|27
1621733430000|2021-05-23 01:30:30|659.48|655.48|658.77|654.77|659.49|655.49|658.67|654.67|29
1621733440000|2021-05-23 01:30:40|658.83|654.83|659.18|655.18|659.18|655.18|658.75|654.75|32
1621733450000|2021-05-23 01:30:50|659.14|655.14|659.06|655.06|659.4|655.4|659.06|655.06|27
1621733460000|2021-05-23 01:31:00|659.08|655.08|658.74|654.74|659.08|655.08|658.72|654.72|23
1621733470000|2021-05-23 01:31:10|658.79|654.79|658.58|654.58|658.85|654.85|658.58|654.58|15
1621733480000|2021-05-23 01:31:20|658.42|654.42|658.33|654.33|658.63|654.63|658.25|654.25|29
1621733490000|2021-05-23 01:31:30|658.34|654.34|658.28|654.28|658.45|654.45|658.22|654.22|24
1621733500000|2021-05-23 01:31:40|658.27|654.27|658.74|654.74|658.8|654.8|658.27|654.27|33
1621733510000|2021-05-23 01:31:50|658.73|654.73|657.86|653.86|658.73|654.73|657.85|653.85|24
1621733520000|2021-05-23 01:32:00|657.78|653.78|658.47|654.47|658.47|654.47|657.78|653.78|30
1621733530000|2021-05-23 01:32:10|658.51|654.51|658.26|654.26|658.63|654.63|658.26|654.26|25
1621733540000|2021-05-23 01:32:20|658.25|654.25|657.55|653.55|658.31|654.31|657.54|653.54|32
1621733550000|2021-05-23 01:32:30|657.56|653.56|657.36|653.36|657.66|653.66|657.36|653.36|27
1621733560000|2021-05-23 01:32:40|657.37|653.37|657.01|653.01|657.37|653.37|656.93|652.93|25
1621733570000|2021-05-23 01:32:50|657.05|653.05|656.7|652.7|657.08|653.08|656.7|652.7|30
1621733580000|2021-05-23 01:33:00|656.73|652.73|656.31|652.31|656.73|652.73|656.3|652.3|25
1621733590000|2021-05-23 01:33:10|656.32|652.32|656.16|652.16|656.32|652.32|656.08|652.08|25
1621733600000|2021-05-23 01:33:20|656.11|652.11|656.09|652.09|656.11|652.11|655.95|651.95|26
1621733610000|2021-05-23 01:33:30|656.1|652.1|656.32|652.32|656.45|652.45|655.94|651.94|33
1621733620000|2021-05-23 01:33:40|656.35|652.35|656.5|652.5|656.62|652.62|656.35|652.35|27
1621733630000|2021-05-23 01:33:50|656.57|652.57|656.55|652.55|656.57|652.57|656.5|652.5|20
1621733640000|2021-05-23 01:34:00|656.59|652.59|657.93|653.93|658.14|654.14|656.59|652.59|33
1621733650000|2021-05-23 01:34:10|657.87|653.87|657.71|653.71|658.08|654.08|657.59|653.59|30
1621733660000|2021-05-23 01:34:20|657.7|653.7|657.94|653.94|657.94|653.94|657.48|653.48|26
1621733670000|2021-05-23 01:34:30|658.02|654.02|658.18|654.18|658.18|654.18|657.97|653.97|20
1621733680000|2021-05-23 01:34:40|658.14|654.14|657.87|653.87|658.14|654.14|657.56|653.56|30
1621733690000|2021-05-23 01:34:50|657.84|653.84|657.43|653.43|657.85|653.85|657.43|653.43|27
1621733700000|2021-05-23 01:35:00|657.46|653.46|657.95|653.95|658.08|654.08|657.39|653.39|30
1621733710000|2021-05-23 01:35:10|657.86|653.86|656.96|652.96|657.86|653.86|656.96|652.96|32
1621733720000|2021-05-23 01:35:20|656.94|652.94|657.25|653.25|657.27|653.27|656.94|652.94|31
1621733730000|2021-05-23 01:35:30|657.26|653.26|657.77|653.77|657.77|653.77|657.26|653.26|25
1621733740000|2021-05-23 01:35:40|657.78|653.78|657.74|653.74|658|654|657.7|653.7|32
1621733750000|2021-05-23 01:35:50|657.73|653.73|656.87|652.87|657.75|653.75|656.87|652.87|24
1621733760000|2021-05-23 01:36:00|656.94|652.94|656.81|652.81|656.94|652.94|656.8|652.8|23
1621733770000|2021-05-23 01:36:10|656.78|652.78|656.5|652.5|656.87|652.87|656.46|652.46|30
1621733780000|2021-05-23 01:36:20|656.49|652.49|656.51|652.51|656.61|652.61|656.46|652.46|25
1621733790000|2021-05-23 01:36:30|656.49|652.49|656.1|652.1|656.49|652.49|656.1|652.1|29
1621733800000|2021-05-23 01:36:40|655.81|651.81|655.49|651.49|655.97|651.97|655.47|651.47|28
1621733810000|2021-05-23 01:36:50|655.48|651.48|655.36|651.36|655.63|651.63|655.36|651.36|28
1621733820000|2021-05-23 01:37:00|655.48|651.48|655.09|651.09|655.5|651.5|655.09|651.09|21
1621733830000|2021-05-23 01:37:10|655.04|651.04|654.83|650.83|655.04|651.04|654.83|650.83|31
1621733840000|2021-05-23 01:37:20|654.82|650.82|654.56|650.56|654.82|650.82|654.56|650.56|29
1621733850000|2021-05-23 01:37:30|654.59|650.59|655.09|651.09|655.24|651.24|654.38|650.38|32
1621733860000|2021-05-23 01:37:40|655.1|651.1|654.8|650.8|655.14|651.14|654.8|650.8|22
1621733870000|2021-05-23 01:37:50|654.77|650.77|654.67|650.67|654.84|650.84|654.67|650.67|21
1621733880000|2021-05-23 01:38:00|654.61|650.61|654.38|650.38|654.61|650.61|654.36|650.36|21
1621733890000|2021-05-23 01:38:10|654.39|650.39|654.5|650.5|654.5|650.5|654.23|650.23|23
1621733900000|2021-05-23 01:38:20|654.48|650.48|654.68|650.68|654.68|650.68|654.25|650.25|25
1621733910000|2021-05-23 01:38:30|654.69|650.69|654.56|650.56|654.69|650.69|654.49|650.49|29
1621733920000|2021-05-23 01:38:40|654.5|650.5|654.77|650.77|655.03|651.03|654.48|650.48|31
1621733930000|2021-05-23 01:38:50|654.76|650.76|654.58|650.58|654.76|650.76|654.58|650.58|19
1621733940000|2021-05-23 01:39:00|654.57|650.57|654.59|650.59|654.61|650.61|654.56|650.56|14
1621733950000|2021-05-23 01:39:10|654.56|650.56|654.5|650.5|654.57|650.57|654.31|650.31|19
1621733960000|2021-05-23 01:39:20|654.52|650.52|654.53|650.53|654.79|650.79|654.52|650.52|24
1621733970000|2021-05-23 01:39:30|654.51|650.51|654.32|650.32|654.56|650.56|654.32|650.32|23
1621733980000|2021-05-23 01:39:40|654.3|650.3|654.16|650.16|654.3|650.3|654.16|650.16|17
1621733990000|2021-05-23 01:39:50|654.1|650.1|653.62|649.62|654.1|650.1|653.62|649.62|14
1621734000000|2021-05-23 01:40:00|653.6|649.6|653.84|649.84|653.84|649.84|653.48|649.48|25
1621734010000|2021-05-23 01:40:10|653.83|649.83|653.6|649.6|653.83|649.83|653.6|649.6|13
1621734020000|2021-05-23 01:40:20|653.59|649.59|653.59|649.59|653.61|649.61|653.52|649.52|14
1621734030000|2021-05-23 01:40:30|653.55|649.55|653.42|649.42|653.55|649.55|653.34|649.34|22
1621734040000|2021-05-23 01:40:40|653.4|649.4|653.07|649.07|653.53|649.53|653.07|649.07|29
1621734050000|2021-05-23 01:40:50|653.1|649.1|653|649|653.1|649.1|652.97|648.97|17
1621734060000|2021-05-23 01:41:00|653.02|649.02|653.73|649.73|653.86|649.86|653.02|649.02|28
1621734070000|2021-05-23 01:41:10|653.64|649.64|653.77|649.77|653.77|649.77|653.53|649.53|23
1621734080000|2021-05-23 01:41:20|653.75|649.75|653.71|649.71|653.77|649.77|653.67|649.67|20
1621734090000|2021-05-23 01:41:30|653.68|649.68|653.37|649.37|653.68|649.68|653.31|649.31|24
1621734100000|2021-05-23 01:41:40|653.33|649.33|653.21|649.21|653.45|649.45|653.21|649.21|24
1621734110000|2021-05-23 01:41:50|653.24|649.24|653.19|649.19|653.26|649.26|653.19|649.19|25
1621734120000|2021-05-23 01:42:00|653.2|649.2|653.4|649.4|653.42|649.42|653.03|649.03|24
1621734130000|2021-05-23 01:42:10|653.46|649.46|653.42|649.42|653.52|649.52|653.35|649.35|20
1621734140000|2021-05-23 01:42:20|653.44|649.44|653.98|649.98|653.98|649.98|653.38|649.38|29
1621734150000|2021-05-23 01:42:30|653.93|649.93|653.45|649.45|654.01|650.01|653.44|649.44|28
1621734160000|2021-05-23 01:42:40|653.46|649.46|653.32|649.32|653.54|649.54|653.32|649.32|30
1621734170000|2021-05-23 01:42:50|653.31|649.31|652.48|648.48|653.32|649.32|652.48|648.48|24
1621734180000|2021-05-23 01:43:00|652.46|648.46|652.1|648.1|652.46|648.46|652.08|648.08|26
1621734190000|2021-05-23 01:43:10|652.11|648.11|652.38|648.38|652.38|648.38|651.97|647.97|28
1621734200000|2021-05-23 01:43:20|652.37|648.37|652.6|648.6|652.6|648.6|652.32|648.32|30
1621734210000|2021-05-23 01:43:30|652.54|648.54|652.64|648.64|652.64|648.64|652.54|648.54|23
1621734220000|2021-05-23 01:43:40|652.63|648.63|652.49|648.49|652.65|648.65|652.49|648.49|22
1621734230000|2021-05-23 01:43:50|652.43|648.43|652.67|648.67|652.67|648.67|652.4|648.4|23
1621734240000|2021-05-23 01:44:00|652.66|648.66|652.59|648.59|652.66|648.66|652.5|648.5|25
1621734250000|2021-05-23 01:44:10|652.6|648.6|652.91|648.91|652.91|648.91|652.56|648.56|23
1621734260000|2021-05-23 01:44:20|652.89|648.89|652.93|648.93|652.93|648.93|652.76|648.76|24
1621734270000|2021-05-23 01:44:30|652.92|648.92|652.96|648.96|652.99|648.99|652.84|648.84|13
1621734280000|2021-05-23 01:44:40|652.94|648.94|653.02|649.02|653.06|649.06|652.91|648.91|17
1621734290000|2021-05-23 01:44:50|653|649|653.08|649.08|653.1|649.1|653|649|15
1621734300000|2021-05-23 01:45:00|653.11|649.11|651.77|647.77|653.11|649.11|651.77|647.77|29
1621734310000|2021-05-23 01:45:10|651.81|647.81|651.81|647.81|651.87|647.87|651.66|647.66|24
1621734320000|2021-05-23 01:45:20|651.8|647.8|651.76|647.76|651.81|647.81|651.76|647.76|15
1621734330000|2021-05-23 01:45:30|651.77|647.77|651.74|647.74|651.83|647.83|651.72|647.72|22
1621734340000|2021-05-23 01:45:40|651.79|647.79|651.79|647.79|651.89|647.89|651.73|647.73|21
1621734350000|2021-05-23 01:45:50|651.73|647.73|651.41|647.41|651.73|647.73|651.36|647.36|26
1621734360000|2021-05-23 01:46:00|651.4|647.4|650.28|646.28|651.41|647.41|650.28|646.28|32
1621734370000|2021-05-23 01:46:10|650.3|646.3|649.77|645.77|650.3|646.3|649.54|645.54|26
1621734380000|2021-05-23 01:46:20|649.71|645.71|649.56|645.56|649.71|645.71|649.37|645.37|34
1621734390000|2021-05-23 01:46:30|649.53|645.53|649.46|645.46|649.61|645.61|649.41|645.41|27
1621734400000|2021-05-23 01:46:40|649.47|645.47|649.32|645.32|649.55|645.55|649.32|645.32|20
1621734410000|2021-05-23 01:46:50|649.33|645.33|649.6|645.6|649.6|645.6|649.26|645.26|24
1621734420000|2021-05-23 01:47:00|649.59|645.59|650.69|646.69|650.69|646.69|649.59|645.59|32
1621734430000|2021-05-23 01:47:10|650.7|646.7|650.63|646.63|650.73|646.73|650.62|646.62|27
1621734440000|2021-05-23 01:47:20|650.64|646.64|650.86|646.86|650.87|646.87|650.64|646.64|26
1621734450000|2021-05-23 01:47:30|650.87|646.87|650.82|646.82|650.88|646.88|650.8|646.8|26
1621734460000|2021-05-23 01:47:40|650.83|646.83|650.71|646.71|650.83|646.83|650.32|646.32|25
1621734470000|2021-05-23 01:47:50|650.81|646.81|650.86|646.86|650.99|646.99|650.8|646.8|25
1621734480000|2021-05-23 01:48:00|650.85|646.85|651.07|647.07|651.07|647.07|650.85|646.85|18
1621734490000|2021-05-23 01:48:10|651.04|647.04|650.71|646.71|651.14|647.14|650.71|646.71|27
1621734500000|2021-05-23 01:48:20|650.67|646.67|651.22|647.22|651.22|647.22|650.65|646.65|24
1621734510000|2021-05-23 01:48:30|651.23|647.23|651.18|647.18|651.23|647.23|651.1|647.1|19
1621734520000|2021-05-23 01:48:40|651.13|647.13|651.27|647.27|651.27|647.27|651.11|647.11|17
1621734530000|2021-05-23 01:48:50|651.43|647.43|651.51|647.51|651.53|647.53|651.42|647.42|29
1621734540000|2021-05-23 01:49:00|651.49|647.49|650.2|646.2|651.5|647.5|650.19|646.19|31
1621734550000|2021-05-23 01:49:10|650.19|646.19|650.34|646.34|650.39|646.39|650.19|646.19|25
1621734560000|2021-05-23 01:49:20|650.4|646.4|650.49|646.49|650.49|646.49|650.4|646.4|14
1621734570000|2021-05-23 01:49:30|650.55|646.55|650.99|646.99|651.06|647.06|650.47|646.47|31
1621734580000|2021-05-23 01:49:40|651|647|651.5|647.5|651.61|647.61|650.97|646.97|30
1621734590000|2021-05-23 01:49:50|651.48|647.48|651.09|647.09|651.48|647.48|651.09|647.09|28
1621734600000|2021-05-23 01:50:00|651.08|647.08|650.68|646.68|651.08|647.08|650.65|646.65|27
1621734610000|2021-05-23 01:50:10|650.66|646.66|650.43|646.43|650.66|646.66|650.39|646.39|28
1621734620000|2021-05-23 01:50:20|650.42|646.42|650.46|646.46|650.49|646.49|650.18|646.18|32
1621734630000|2021-05-23 01:50:30|650.47|646.47|650.78|646.78|650.78|646.78|650.44|646.44|25
1621734640000|2021-05-23 01:50:40|650.77|646.77|651.46|647.46|651.48|647.48|650.76|646.76|32
1621734650000|2021-05-23 01:50:50|651.44|647.44|650.45|646.45|651.47|647.47|650.45|646.45|25
1621734660000|2021-05-23 01:51:00|650.37|646.37|649.89|645.89|650.37|646.37|649.88|645.88|24
1621734670000|2021-05-23 01:51:10|649.93|645.93|649.84|645.84|649.96|645.96|649.56|645.56|31
1621734680000|2021-05-23 01:51:20|649.95|645.95|649.96|645.96|650.18|646.18|649.89|645.89|24
1621734690000|2021-05-23 01:51:30|650|646|650.36|646.36|650.51|646.51|650|646|36
1621734700000|2021-05-23 01:51:40|650.33|646.33|650.55|646.55|650.55|646.55|650.12|646.12|31
1621734710000|2021-05-23 01:51:50|650.57|646.57|650.82|646.82|650.9|646.9|650.51|646.51|34
1621734720000|2021-05-23 01:52:00|650.83|646.83|650.43|646.43|650.83|646.83|650.43|646.43|26
1621734730000|2021-05-23 01:52:10|650.38|646.38|650.13|646.13|650.38|646.38|650.12|646.12|23
1621734740000|2021-05-23 01:52:20|650.12|646.12|650.07|646.07|650.13|646.13|650.06|646.06|16
1621734750000|2021-05-23 01:52:30|650.08|646.08|649.68|645.68|650.08|646.08|649.4|645.4|26
1621734760000|2021-05-23 01:52:40|649.82|645.82|649.88|645.88|649.9|645.9|649.76|645.76|17
1621734770000|2021-05-23 01:52:50|649.86|645.86|649.99|645.99|650.18|646.18|649.83|645.83|30
1621734780000|2021-05-23 01:53:00|649.93|645.93|649.17|645.17|649.93|645.93|649.17|645.17|28
1621734790000|2021-05-23 01:53:10|649.16|645.16|649.09|645.09|649.26|645.26|649.02|645.02|31
1621734800000|2021-05-23 01:53:20|649.11|645.11|649.35|645.35|649.4|645.4|649.09|645.09|28
1621734810000|2021-05-23 01:53:30|649.37|645.37|649.35|645.35|649.39|645.39|649.26|645.26|23
1621734820000|2021-05-23 01:53:40|649.39|645.39|648.97|644.97|649.46|645.46|648.95|644.95|24
1621734830000|2021-05-23 01:53:50|648.98|644.98|648.8|644.8|649.01|645.01|648.79|644.79|17
1621734840000|2021-05-23 01:54:00|648.83|644.83|649.28|645.28|649.28|645.28|648.83|644.83|24
1621734850000|2021-05-23 01:54:10|649.3|645.3|649.05|645.05|649.3|645.3|649.03|645.03|22
1621734860000|2021-05-23 01:54:20|649.03|645.03|649.56|645.56|649.69|645.69|648.99|644.99|28
1621734870000|2021-05-23 01:54:30|649.59|645.59|649.16|645.16|649.59|645.59|649.14|645.14|34
1621734880000|2021-05-23 01:54:40|649.17|645.17|649.04|645.04|649.2|645.2|648.93|644.93|20
1621734890000|2021-05-23 01:54:50|649.03|645.03|649.45|645.45|649.45|645.45|649.03|645.03|30
1621734900000|2021-05-23 01:55:00|649.46|645.46|649.18|645.18|649.48|645.48|649.17|645.17|25
1621734910000|2021-05-23 01:55:10|649.19|645.19|649.36|645.36|649.4|645.4|649.15|645.15|15
1621734920000|2021-05-23 01:55:20|649.37|645.37|649.56|645.56|649.65|645.65|649.35|645.35|20
1621734930000|2021-05-23 01:55:30|649.54|645.54|649.53|645.53|649.65|645.65|649.52|645.52|25
1621734940000|2021-05-23 01:55:40|649.54|645.54|649.66|645.66|649.7|645.7|649.51|645.51|21
1621734950000|2021-05-23 01:55:50|649.68|645.68|649.52|645.52|649.7|645.7|649.39|645.39|24
1621734960000|2021-05-23 01:56:00|649.49|645.49|648.66|644.66|649.49|645.49|648.66|644.66|32
1621734970000|2021-05-23 01:56:10|648.6|644.6|648.61|644.61|648.76|644.76|648.58|644.58|25
1621734980000|2021-05-23 01:56:20|648.6|644.6|648.66|644.66|649.07|645.07|648.6|644.6|25
1621734990000|2021-05-23 01:56:30|648.65|644.65|648.53|644.53|648.65|644.65|648.51|644.51|24
1621735000000|2021-05-23 01:56:40|648.54|644.54|648.36|644.36|648.58|644.58|648.29|644.29|30
1621735010000|2021-05-23 01:56:50|648.37|644.37|649.1|645.1|649.22|645.22|648.36|644.36|33
1621735020000|2021-05-23 01:57:00|649.15|645.15|648.41|644.41|649.15|645.15|648.4|644.4|30
1621735030000|2021-05-23 01:57:10|648.39|644.39|648.82|644.82|648.9|644.9|648.36|644.36|29
1621735040000|2021-05-23 01:57:20|648.79|644.79|648.9|644.9|648.9|644.9|648.61|644.61|30
1621735050000|2021-05-23 01:57:30|648.88|644.88|648.49|644.49|648.88|644.88|648.46|644.46|25
1621735060000|2021-05-23 01:57:40|648.38|644.38|648.27|644.27|648.38|644.38|648.17|644.17|19
1621735070000|2021-05-23 01:57:50|648.29|644.29|648.67|644.67|648.75|644.75|648.29|644.29|19
1621735080000|2021-05-23 01:58:00|648.64|644.64|647.97|643.97|648.66|644.66|647.81|643.81|28
1621735090000|2021-05-23 01:58:10|648|644|648.29|644.29|648.3|644.3|647.96|643.96|29
1621735100000|2021-05-23 01:58:20|648.3|644.3|648.27|644.27|648.33|644.33|648.24|644.24|26
1621735110000|2021-05-23 01:58:30|648.28|644.28|647.99|643.99|648.28|644.28|647.94|643.94|24
1621735120000|2021-05-23 01:58:40|647.98|643.98|648.02|644.02|648.09|644.09|647.9|643.9|24
1621735130000|2021-05-23 01:58:50|647.96|643.96|647.54|643.54|647.97|643.97|647.54|643.54|27
1621735140000|2021-05-23 01:59:00|647.53|643.53|647.38|643.38|647.55|643.55|647.35|643.35|22
1621735150000|2021-05-23 01:59:10|647.36|643.36|648.03|644.03|648.03|644.03|647.32|643.32|32
1621735160000|2021-05-23 01:59:20|647.95|643.95|648.13|644.13|648.28|644.28|647.9|643.9|34
1621735170000|2021-05-23 01:59:30|648.11|644.11|648.44|644.44|648.44|644.44|647.94|643.94|20
1621735180000|2021-05-23 01:59:40|648.43|644.43|647.67|643.67|648.47|644.47|647.67|643.67|25
1621735190000|2021-05-23 01:59:50|647.68|643.68|647.99|643.99|647.99|643.99|647.53|643.53|32
1621735200000|2021-05-23 02:00:00|647.98|643.98|649.18|645.18|649.18|645.18|647.97|643.97|32
1621735210000|2021-05-23 02:00:10|649.17|645.17|649.31|645.31|649.35|645.35|648.96|644.96|31
1621735220000|2021-05-23 02:00:20|649.35|645.35|649.27|645.27|649.39|645.39|649.17|645.17|29
1621735230000|2021-05-23 02:00:30|649.37|645.37|648.5|644.5|649.39|645.39|648.42|644.42|30
1621735240000|2021-05-23 02:00:40|648.47|644.47|648.18|644.18|648.52|644.52|648.18|644.18|32
1621735250000|2021-05-23 02:00:50|648.13|644.13|647.51|643.51|648.13|644.13|647.42|643.42|31
1621735260000|2021-05-23 02:01:00|647.5|643.5|648.85|644.85|648.85|644.85|647.46|643.46|29
1621735270000|2021-05-23 02:01:10|648.83|644.83|648.3|644.3|648.83|644.83|647.88|643.88|32
1621735280000|2021-05-23 02:01:20|648.23|644.23|648.63|644.63|648.97|644.97|648.23|644.23|28
1621735290000|2021-05-23 02:01:30|648.54|644.54|648.73|644.73|648.77|644.77|648.45|644.45|31
1621735300000|2021-05-23 02:01:40|648.68|644.68|648.54|644.54|648.68|644.68|648.4|644.4|24
1621735310000|2021-05-23 02:01:50|648.56|644.56|648.72|644.72|648.88|644.88|648.56|644.56|27
1621735320000|2021-05-23 02:02:00|648.7|644.7|647.83|643.83|648.7|644.7|647.74|643.74|35
1621735330000|2021-05-23 02:02:10|647.78|643.78|648.24|644.24|648.24|644.24|647.78|643.78|22
1621735340000|2021-05-23 02:02:20|648.25|644.25|648.25|644.25|648.5|644.5|648.25|644.25|16
1621735350000|2021-05-23 02:02:30|648.26|644.26|648.17|644.17|648.27|644.27|648.17|644.17|20
1621735360000|2021-05-23 02:02:40|648.16|644.16|648.34|644.34|648.37|644.37|648.08|644.08|24
1621735370000|2021-05-23 02:02:50|648.32|644.32|648.31|644.31|648.38|644.38|648.3|644.3|18
1621735380000|2021-05-23 02:03:00|648.3|644.3|648.12|644.12|648.33|644.33|648.06|644.06|28
1621735390000|2021-05-23 02:03:10|648.13|644.13|648.31|644.31|648.32|644.32|648.13|644.13|16
1621735400000|2021-05-23 02:03:20|648.32|644.32|648.38|644.38|648.38|644.38|648.27|644.27|22
1621735410000|2021-05-23 02:03:30|648.4|644.4|648.6|644.6|648.6|644.6|648.4|644.4|20
1621735420000|2021-05-23 02:03:40|648.58|644.58|648.54|644.54|648.6|644.6|648.45|644.45|19
1621735430000|2021-05-23 02:03:50|648.53|644.53|648.45|644.45|648.55|644.55|648.45|644.45|16
1621735440000|2021-05-23 02:04:00|648.46|644.46|647.79|643.79|648.49|644.49|647.77|643.77|31
1621735450000|2021-05-23 02:04:10|647.82|643.82|647.87|643.87|647.97|643.97|647.77|643.77|23
1621735460000|2021-05-23 02:04:20|647.95|643.95|647.21|643.21|647.97|643.97|647.21|643.21|27
1621735470000|2021-05-23 02:04:30|647.2|643.2|647.02|643.02|647.2|643.2|646.85|642.85|18
1621735480000|2021-05-23 02:04:40|647.01|643.01|647.05|643.05|647.07|643.07|646.98|642.98|18
1621735490000|2021-05-23 02:04:50|647.09|643.09|646.7|642.7|647.3|643.3|646.66|642.66|30
1621735500000|2021-05-23 02:05:00|646.66|642.66|646.54|642.54|646.77|642.77|646.54|642.54|25
1621735510000|2021-05-23 02:05:10|646.56|642.56|646.64|642.64|646.72|642.72|646.56|642.56|17
1621735520000|2021-05-23 02:05:20|646.67|642.67|645.9|641.9|646.67|642.67|645.88|641.88|27
1621735530000|2021-05-23 02:05:30|645.89|641.89|645.85|641.85|646.37|642.37|645.6|641.6|40
1621735540000|2021-05-23 02:05:40|645.87|641.87|645.98|641.98|645.98|641.98|645.64|641.64|27
1621735550000|2021-05-23 02:05:50|645.96|641.96|646.07|642.07|646.08|642.08|645.96|641.96|26
1621735560000|2021-05-23 02:06:00|646.08|642.08|646.14|642.14|646.36|642.36|646.06|642.06|27
1621735570000|2021-05-23 02:06:10|646.17|642.17|646.12|642.12|646.19|642.19|646.1|642.1|17
1621735580000|2021-05-23 02:06:20|646.1|642.1|646.1|642.1|646.32|642.32|646.1|642.1|30
1621735590000|2021-05-23 02:06:30|646.09|642.09|646.06|642.06|646.13|642.13|646.05|642.05|24
1621735600000|2021-05-23 02:06:40|646.07|642.07|645.74|641.74|646.07|642.07|645.74|641.74|24
1621735610000|2021-05-23 02:06:50|645.75|641.75|646.19|642.19|646.25|642.25|645.74|641.74|26
1621735620000|2021-05-23 02:07:00|646.29|642.29|645.93|641.93|646.8|642.8|645.91|641.91|36
1621735630000|2021-05-23 02:07:10|645.92|641.92|646.22|642.22|646.32|642.32|645.92|641.92|28
1621735640000|2021-05-23 02:07:20|646.26|642.26|646.29|642.29|646.69|642.69|646.23|642.23|20
1621735650000|2021-05-23 02:07:30|646.24|642.24|646.19|642.19|646.68|642.68|646.19|642.19|34
1621735660000|2021-05-23 02:07:40|646.18|642.18|646.59|642.59|646.59|642.59|646.18|642.18|28
1621735670000|2021-05-23 02:07:50|646.62|642.62|646.73|642.73|646.73|642.73|646.48|642.48|25
1621735680000|2021-05-23 02:08:00|646.8|642.8|647.66|643.66|647.66|643.66|646.77|642.77|36
1621735690000|2021-05-23 02:08:10|647.63|643.63|648.31|644.31|648.33|644.33|647.63|643.63|28
1621735700000|2021-05-23 02:08:20|648.26|644.26|647.92|643.92|648.26|644.26|647.58|643.58|35
1621735710000|2021-05-23 02:08:30|647.96|643.96|647.96|643.96|648.41|644.41|647.96|643.96|32
1621735720000|2021-05-23 02:08:40|647.95|643.95|647.99|643.99|648.02|644.02|647.8|643.8|25
1621735730000|2021-05-23 02:08:50|648|644|647.79|643.79|648.01|644.01|647.79|643.79|24
1621735740000|2021-05-23 02:09:00|647.84|643.84|647.96|643.96|648.01|644.01|647.72|643.72|31
1621735750000|2021-05-23 02:09:10|647.99|643.99|647.83|643.83|648.39|644.39|647.83|643.83|34
1621735760000|2021-05-23 02:09:20|647.86|643.86|646.91|642.91|647.89|643.89|646.88|642.88|33
1621735770000|2021-05-23 02:09:30|646.9|642.9|646.8|642.8|646.92|642.92|646.76|642.76|30
1621735780000|2021-05-23 02:09:40|646.76|642.76|646.7|642.7|646.76|642.76|646.38|642.38|33
1621735790000|2021-05-23 02:09:50|646.75|642.75|646.39|642.39|646.79|642.79|646.39|642.39|31
1621735800000|2021-05-23 02:10:00|646.4|642.4|645.81|641.81|646.4|642.4|645.81|641.81|28
1621735810000|2021-05-23 02:10:10|645.95|641.95|646.03|642.03|646.12|642.12|645.86|641.86|30
1621735820000|2021-05-23 02:10:20|646.02|642.02|645.93|641.93|646.02|642.02|645.6|641.6|29
1621735830000|2021-05-23 02:10:30|645.92|641.92|645.87|641.87|646.14|642.14|645.87|641.87|24
1621735840000|2021-05-23 02:10:40|645.89|641.89|645.43|641.43|645.89|641.89|645.21|641.21|24
1621735850000|2021-05-23 02:10:50|645.41|641.41|645.37|641.37|645.5|641.5|644.95|640.95|27
1621735860000|2021-05-23 02:11:00|645.38|641.38|645.08|641.08|645.47|641.47|645.07|641.07|22
1621735870000|2021-05-23 02:11:10|645.06|641.06|645.59|641.59|645.72|641.72|644.9|640.9|31
1621735880000|2021-05-23 02:11:20|645.62|641.62|646.11|642.11|646.17|642.17|645.62|641.62|36
1621735890000|2021-05-23 02:11:30|646.07|642.07|645.67|641.67|646.07|642.07|645.53|641.53|30
1621735900000|2021-05-23 02:11:40|645.66|641.66|645.17|641.17|645.66|641.66|645.15|641.15|24
1621735910000|2021-05-23 02:11:50|645.16|641.16|645.36|641.36|645.39|641.39|645.16|641.16|20
1621735920000|2021-05-23 02:12:00|645.37|641.37|645.11|641.11|645.64|641.64|645.11|641.11|26
1621735930000|2021-05-23 02:12:10|645.1|641.1|645.56|641.56|645.56|641.56|645.08|641.08|38
1621735940000|2021-05-23 02:12:20|645.58|641.58|645.35|641.35|645.7|641.7|645.32|641.32|28
1621735950000|2021-05-23 02:12:30|645.37|641.37|645.57|641.57|645.7|641.7|645.17|641.17|25
1621735960000|2021-05-23 02:12:40|645.55|641.55|645.06|641.06|645.55|641.55|645.05|641.05|27
1621735970000|2021-05-23 02:12:50|645.08|641.08|645.48|641.48|645.48|641.48|645.05|641.05|26
1621735980000|2021-05-23 02:13:00|645.49|641.49|645.14|641.14|645.51|641.51|645|641|28
1621735990000|2021-05-23 02:13:10|645.16|641.16|645.07|641.07|645.23|641.23|645.06|641.06|22
1621736000000|2021-05-23 02:13:20|645.06|641.06|645.29|641.29|645.29|641.29|645.06|641.06|28
1621736010000|2021-05-23 02:13:30|645.27|641.27|645.26|641.26|645.57|641.57|645.26|641.26|20
1621736020000|2021-05-23 02:13:40|645.27|641.27|645.68|641.68|645.74|641.74|645.27|641.27|21
1621736030000|2021-05-23 02:13:50|645.69|641.69|645.37|641.37|645.78|641.78|645.37|641.37|28
1621736040000|2021-05-23 02:14:00|645.29|641.29|644.73|640.73|645.29|641.29|644.71|640.71|23
1621736050000|2021-05-23 02:14:10|644.7|640.7|645.37|641.37|645.37|641.37|644.7|640.7|20
1621736060000|2021-05-23 02:14:20|645.33|641.33|644.92|640.92|645.33|641.33|644.92|640.92|27
1621736070000|2021-05-23 02:14:30|644.9|640.9|644.28|640.28|644.9|640.9|644.2|640.2|21
1621736080000|2021-05-23 02:14:40|644.26|640.26|644.62|640.62|644.67|640.67|644.26|640.26|28
1621736090000|2021-05-23 02:14:50|644.55|640.55|644.25|640.25|644.55|640.55|644.09|640.09|31
1621736100000|2021-05-23 02:15:00|644.28|640.28|643.74|639.74|644.28|640.28|643.69|639.69|30
1621736110000|2021-05-23 02:15:10|643.69|639.69|644.37|640.37|644.64|640.64|643.69|639.69|32
1621736120000|2021-05-23 02:15:20|644.38|640.38|645.1|641.1|645.12|641.12|644.38|640.38|32
1621736130000|2021-05-23 02:15:30|645.09|641.09|645.4|641.4|645.48|641.48|645.01|641.01|30
1621736140000|2021-05-23 02:15:40|645.5|641.5|647.87|643.87|648.23|644.23|645.5|641.5|34
1621736150000|2021-05-23 02:15:50|647.86|643.86|648.25|644.25|648.31|644.31|646.93|642.93|36
1621736160000|2021-05-23 02:16:00|648.31|644.31|648.49|644.49|648.59|644.59|648.26|644.26|34
1621736170000|2021-05-23 02:16:10|648.47|644.47|650.93|646.93|650.93|646.93|648.47|644.47|33
1621736180000|2021-05-23 02:16:20|650.96|646.96|650.67|646.67|651.17|647.17|650.58|646.58|31
1621736190000|2021-05-23 02:16:30|650.65|646.65|651.3|647.3|651.55|647.55|650.45|646.45|34
1621736200000|2021-05-23 02:16:40|651.27|647.27|653.09|649.09|653.19|649.19|651.22|647.22|32
1621736210000|2021-05-23 02:16:50|653.1|649.1|652.92|648.92|653.12|649.12|652.48|648.48|37
1621736220000|2021-05-23 02:17:00|652.96|648.96|651.63|647.63|653.01|649.01|651.43|647.43|36
1621736230000|2021-05-23 02:17:10|651.62|647.62|652.16|648.16|652.17|648.17|651.41|647.41|30
1621736240000|2021-05-23 02:17:20|652.15|648.15|652.34|648.34|652.74|648.74|652.08|648.08|35
1621736250000|2021-05-23 02:17:30|652.4|648.4|652.98|648.98|653.11|649.11|652.21|648.21|35
1621736260000|2021-05-23 02:17:40|652.88|648.88|653.49|649.49|653.58|649.58|652.88|648.88|30
1621736270000|2021-05-23 02:17:50|653.46|649.46|653.86|649.86|653.89|649.89|652.72|648.72|34
1621736280000|2021-05-23 02:18:00|653.85|649.85|654.85|650.85|655|651|653.71|649.71|34
1621736290000|2021-05-23 02:18:10|654.87|650.87|655.61|651.61|655.74|651.74|654.8|650.8|34
1621736300000|2021-05-23 02:18:20|655.62|651.62|655.81|651.81|655.86|651.86|655.58|651.58|30
1621736310000|2021-05-23 02:18:30|655.85|651.85|656.93|652.93|656.93|652.93|655.76|651.76|30
1621736320000|2021-05-23 02:18:40|656.94|652.94|657.23|653.23|657.24|653.24|655.67|651.67|35
1621736330000|2021-05-23 02:18:50|657.32|653.32|657.25|653.25|657.36|653.36|657|653|34
1621736340000|2021-05-23 02:19:00|657.17|653.17|657.26|653.26|657.39|653.39|657.16|653.16|29
1621736350000|2021-05-23 02:19:10|657.21|653.21|657.17|653.17|657.32|653.32|657.07|653.07|28
1621736360000|2021-05-23 02:19:20|657.12|653.12|656.07|652.07|657.12|653.12|656.07|652.07|35
1621736370000|2021-05-23 02:19:30|656.06|652.06|655.79|651.79|656.2|652.2|655.71|651.71|30
1621736380000|2021-05-23 02:19:40|655.77|651.77|656.77|652.77|656.77|652.77|655.62|651.62|33
1621736390000|2021-05-23 02:19:50|656.75|652.75|656.79|652.79|656.8|652.8|656.68|652.68|29
1621736400000|2021-05-23 02:20:00|656.78|652.78|655.11|651.11|656.78|652.78|655.09|651.09|35
1621736410000|2021-05-23 02:20:10|655.12|651.12|654.97|650.97|655.12|651.12|654.86|650.86|34
1621736420000|2021-05-23 02:20:20|655|651|654.3|650.3|655|651|654.28|650.28|28
1621736430000|2021-05-23 02:20:30|654.42|650.42|653.12|649.12|654.42|650.42|652.91|648.91|39
1621736440000|2021-05-23 02:20:40|653.24|649.24|649.66|645.66|653.24|649.24|649.48|645.48|37
1621736450000|2021-05-23 02:20:50|649.68|645.68|649.19|645.19|649.85|645.85|649.07|645.07|33
1621736460000|2021-05-23 02:21:00|649.29|645.29|649.28|645.28|649.49|645.49|649.22|645.22|30
1621736470000|2021-05-23 02:21:10|649.38|645.38|649.48|645.48|650.22|646.22|649.38|645.38|35
1621736480000|2021-05-23 02:21:20|649.47|645.47|649.35|645.35|649.58|645.58|649.31|645.31|28
1621736490000|2021-05-23 02:21:30|649.22|645.22|648.67|644.67|649.22|645.22|648.67|644.67|26
1621736500000|2021-05-23 02:21:40|648.69|644.69|648.5|644.5|648.7|644.7|648.44|644.44|29
1621736510000|2021-05-23 02:21:50|648.42|644.42|648.01|644.01|648.59|644.59|648.01|644.01|30
1621736520000|2021-05-23 02:22:00|648.08|644.08|649.45|645.45|649.52|645.52|648.08|644.08|34
1621736530000|2021-05-23 02:22:10|649.34|645.34|648.92|644.92|649.34|645.34|648.92|644.92|34
1621736540000|2021-05-23 02:22:20|648.88|644.88|647.82|643.82|648.9|644.9|647.64|643.64|34
1621736550000|2021-05-23 02:22:30|647.85|643.85|647.43|643.43|647.85|643.85|647.28|643.28|31
1621736560000|2021-05-23 02:22:40|647.45|643.45|647.02|643.02|647.58|643.58|647.02|643.02|32
1621736570000|2021-05-23 02:22:50|647|643|646.7|642.7|647.01|643.01|646.62|642.62|15
1621736580000|2021-05-23 02:23:00|646.71|642.71|647.34|643.34|647.96|643.96|646.68|642.68|35
1621736590000|2021-05-23 02:23:10|647.31|643.31|646.69|642.69|647.31|643.31|646.55|642.55|24
1621736600000|2021-05-23 02:23:20|646.68|642.68|646.71|642.71|646.78|642.78|646.61|642.61|25
1621736610000|2021-05-23 02:23:30|646.72|642.72|647.19|643.19|647.53|643.53|646.69|642.69|28
1621736620000|2021-05-23 02:23:40|647.2|643.2|647.23|643.23|647.5|643.5|647.15|643.15|26
1621736630000|2021-05-23 02:23:50|647.13|643.13|645.48|641.48|647.13|643.13|645.48|641.48|31
1621736640000|2021-05-23 02:24:00|645.49|641.49|646.08|642.08|646.08|642.08|645.32|641.32|34
1621736650000|2021-05-23 02:24:10|646.09|642.09|646.1|642.1|646.39|642.39|646.09|642.09|28
1621736660000|2021-05-23 02:24:20|645.99|641.99|645.66|641.66|645.99|641.99|645.13|641.13|37
1621736670000|2021-05-23 02:24:30|645.69|641.69|645.07|641.07|645.74|641.74|645.07|641.07|35
1621736680000|2021-05-23 02:24:40|645.08|641.08|645.29|641.29|645.37|641.37|645.01|641.01|26
1621736690000|2021-05-23 02:24:50|645.25|641.25|645.57|641.57|645.57|641.57|645.21|641.21|22
1621736700000|2021-05-23 02:25:00|645.62|641.62|645.02|641.02|645.65|641.65|644.98|640.98|33
1621736710000|2021-05-23 02:25:10|645.03|641.03|645.1|641.1|645.12|641.12|644.93|640.93|22
1621736720000|2021-05-23 02:25:20|645.07|641.07|644.63|640.63|645.08|641.08|644.63|640.63|26
1621736730000|2021-05-23 02:25:30|644.57|640.57|644.1|640.1|644.57|640.57|644.01|640.01|27
1621736740000|2021-05-23 02:25:40|644.11|640.11|643.82|639.82|644.11|640.11|643.81|639.81|23
1621736750000|2021-05-23 02:25:50|643.83|639.83|644.44|640.44|644.54|640.54|643.82|639.82|25
1621736760000|2021-05-23 02:26:00|644.45|640.45|643.76|639.76|644.47|640.47|643.76|639.76|28
1621736770000|2021-05-23 02:26:10|643.79|639.79|644.12|640.12|644.2|640.2|643.78|639.78|21
1621736780000|2021-05-23 02:26:20|644.09|640.09|643.8|639.8|644.76|640.76|643.79|639.79|31
1621736790000|2021-05-23 02:26:30|643.82|639.82|644.14|640.14|644.32|640.32|643.78|639.78|33
1621736800000|2021-05-23 02:26:40|644.16|640.16|644.29|640.29|644.33|640.33|644.12|640.12|32
1621736810000|2021-05-23 02:26:50|644.3|640.3|645.17|641.17|645.21|641.21|644.29|640.29|32
1621736820000|2021-05-23 02:27:00|645.24|641.24|645.18|641.18|645.26|641.26|645.14|641.14|25
1621736830000|2021-05-23 02:27:10|645.17|641.17|645.01|641.01|645.64|641.64|644.99|640.99|29
1621736840000|2021-05-23 02:27:20|644.89|640.89|644.78|640.78|644.9|640.9|644.68|640.68|27
1621736850000|2021-05-23 02:27:30|644.71|640.71|643.98|639.98|644.84|640.84|643.94|639.94|31
1621736860000|2021-05-23 02:27:40|644|640|643.97|639.97|644.36|640.36|643.82|639.82|27
1621736870000|2021-05-23 02:27:50|643.78|639.78|643.79|639.79|643.88|639.88|643.53|639.53|27
1621736880000|2021-05-23 02:28:00|643.78|639.78|643.98|639.98|644|640|643.7|639.7|22
1621736890000|2021-05-23 02:28:10|643.96|639.96|644.88|640.88|645.06|641.06|643.96|639.96|28
1621736900000|2021-05-23 02:28:20|644.9|640.9|644.2|640.2|644.99|640.99|644.2|640.2|29
1621736910000|2021-05-23 02:28:30|644.22|640.22|643.91|639.91|644.37|640.37|643.91|639.91|35
1621736920000|2021-05-23 02:28:40|643.85|639.85|644.2|640.2|644.2|640.2|643.7|639.7|21
1621736930000|2021-05-23 02:28:50|644.21|640.21|644.17|640.17|644.73|640.73|644.15|640.15|31
1621736940000|2021-05-23 02:29:00|644.16|640.16|644.89|640.89|645.02|641.02|644.16|640.16|34
1621736950000|2021-05-23 02:29:10|644.83|640.83|644.66|640.66|644.85|640.85|644.59|640.59|31
1621736960000|2021-05-23 02:29:20|644.68|640.68|644.98|640.98|645.49|641.49|644.63|640.63|33
1621736970000|2021-05-23 02:29:30|644.87|640.87|645.1|641.1|645.19|641.19|644.83|640.83|23
1621736980000|2021-05-23 02:29:40|645.02|641.02|644.51|640.51|645.04|641.04|644.16|640.16|32
1621736990000|2021-05-23 02:29:50|644.52|640.52|644.05|640.05|644.52|640.52|644|640|28
1621737000000|2021-05-23 02:30:00|644.15|640.15|643.95|639.95|644.2|640.2|643.78|639.78|34
1621737010000|2021-05-23 02:30:10|643.85|639.85|644.17|640.17|644.29|640.29|643.85|639.85|35
1621737020000|2021-05-23 02:30:20|644.18|640.18|643.87|639.87|644.19|640.19|643.73|639.73|31
1621737030000|2021-05-23 02:30:30|643.9|639.9|643.54|639.54|643.9|639.9|643.33|639.33|25
1621737040000|2021-05-23 02:30:40|643.57|639.57|643.44|639.44|643.71|639.71|643.43|639.43|31
1621737050000|2021-05-23 02:30:50|643.43|639.43|643.47|639.47|643.78|639.78|643.42|639.42|35
1621737060000|2021-05-23 02:31:00|643.48|639.48|642.58|638.58|643.58|639.58|642.55|638.55|28
1621737070000|2021-05-23 02:31:10|642.51|638.51|642.44|638.44|642.75|638.75|642.39|638.39|33
1621737080000|2021-05-23 02:31:20|642.47|638.47|642.87|638.87|642.93|638.93|642.47|638.47|26
1621737090000|2021-05-23 02:31:30|642.88|638.88|643.11|639.11|643.11|639.11|642.88|638.88|31
1621737100000|2021-05-23 02:31:40|643.15|639.15|643.19|639.19|643.4|639.4|643.15|639.15|25
1621737110000|2021-05-23 02:31:50|643.18|639.18|642.96|638.96|643.24|639.24|642.85|638.85|26
1621737120000|2021-05-23 02:32:00|642.99|638.99|642.86|638.86|643.02|639.02|642.86|638.86|17
1621737130000|2021-05-23 02:32:10|642.87|638.87|642.24|638.24|642.87|638.87|642.24|638.24|25
1621737140000|2021-05-23 02:32:20|642.2|638.2|642.11|638.11|642.38|638.38|642.07|638.07|33
1621737150000|2021-05-23 02:32:30|642.06|638.06|642.32|638.32|642.32|638.32|642.06|638.06|31
1621737160000|2021-05-23 02:32:40|642.3|638.3|643.18|639.18|643.39|639.39|642.3|638.3|31
1621737170000|2021-05-23 02:32:50|643.33|639.33|643.39|639.39|644.02|640.02|643.33|639.33|30
1621737180000|2021-05-23 02:33:00|643.32|639.32|644.99|640.99|645.21|641.21|643.32|639.32|38
1621737190000|2021-05-23 02:33:10|645.03|641.03|646.46|642.46|647.41|643.41|645.03|641.03|39
1621737200000|2021-05-23 02:33:20|646.39|642.39|646.27|642.27|646.39|642.39|645.38|641.38|34
1621737210000|2021-05-23 02:33:30|646.34|642.34|647.63|643.63|647.66|643.66|645.29|641.29|34
1621737220000|2021-05-23 02:33:40|647.69|643.69|648.36|644.36|648.48|644.48|647.26|643.26|35
1621737230000|2021-05-23 02:33:50|648.4|644.4|648.27|644.27|648.71|644.71|648.27|644.27|29
1621737240000|2021-05-23 02:34:00|648.21|644.21|647.02|643.02|648.24|644.24|647.02|643.02|39
1621737250000|2021-05-23 02:34:10|647.05|643.05|647.17|643.17|647.76|643.76|647.03|643.03|34
1621737260000|2021-05-23 02:34:20|647.07|643.07|646.55|642.55|647.08|643.08|646.55|642.55|32
1621737270000|2021-05-23 02:34:30|646.59|642.59|646.61|642.61|646.9|642.9|646.46|642.46|32
1621737280000|2021-05-23 02:34:40|646.64|642.64|646.66|642.66|646.69|642.69|646.3|642.3|29
1621737290000|2021-05-23 02:34:50|646.62|642.62|646.83|642.83|647.11|643.11|646.61|642.61|26
1621737300000|2021-05-23 02:35:00|646.78|642.78|645.76|641.76|646.78|642.78|645.69|641.69|28
1621737310000|2021-05-23 02:35:10|645.73|641.73|645.56|641.56|645.76|641.76|644.99|640.99|33
1621737320000|2021-05-23 02:35:20|645.54|641.54|645|641|645.58|641.58|645|641|29
1621737330000|2021-05-23 02:35:30|644.99|640.99|644.82|640.82|645.04|641.04|644.81|640.81|31
1621737340000|2021-05-23 02:35:40|644.75|640.75|645.39|641.39|645.4|641.4|644.75|640.75|30
1621737350000|2021-05-23 02:35:50|645.4|641.4|645.53|641.53|645.6|641.6|645.4|641.4|31
1621737360000|2021-05-23 02:36:00|645.52|641.52|645.28|641.28|645.52|641.52|645.28|641.28|26
1621737370000|2021-05-23 02:36:10|645.27|641.27|645.01|641.01|645.27|641.27|644.81|640.81|25
1621737380000|2021-05-23 02:36:20|645.02|641.02|645.09|641.09|645.19|641.19|644.93|640.93|31
1621737390000|2021-05-23 02:36:30|645.07|641.07|644.91|640.91|645.07|641.07|644.81|640.81|28
1621737400000|2021-05-23 02:36:40|644.84|640.84|644.56|640.56|644.84|640.84|644.51|640.51|26
1621737410000|2021-05-23 02:36:50|644.53|640.53|644.52|640.52|644.64|640.64|644.52|640.52|22
1621737420000|2021-05-23 02:37:00|644.53|640.53|644.8|640.8|644.94|640.94|644.53|640.53|30
1621737430000|2021-05-23 02:37:10|644.87|640.87|645.03|641.03|645.11|641.11|644.87|640.87|31
1621737440000|2021-05-23 02:37:20|644.95|640.95|644.09|640.09|644.95|640.95|643.94|639.94|30
1621737450000|2021-05-23 02:37:30|644.14|640.14|644.12|640.12|644.35|640.35|644.09|640.09|29
1621737460000|2021-05-23 02:37:40|644.18|640.18|644.25|640.25|644.31|640.31|644.17|640.17|27
1621737470000|2021-05-23 02:37:50|644.26|640.26|645.31|641.31|645.52|641.52|644.26|640.26|34
1621737480000|2021-05-23 02:38:00|645.32|641.32|644.13|640.13|645.36|641.36|644.12|640.12|34
1621737490000|2021-05-23 02:38:10|644.16|640.16|644.12|640.12|644.71|640.71|643.85|639.85|37
1621737500000|2021-05-23 02:38:20|644.11|640.11|644.09|640.09|644.31|640.31|643.8|639.8|33
1621737510000|2021-05-23 02:38:30|644.04|640.04|643.69|639.69|644.04|640.04|643.47|639.47|35
1621737520000|2021-05-23 02:38:40|643.73|639.73|642.46|638.46|643.73|639.73|642.05|638.05|35
1621737530000|2021-05-23 02:38:50|642.3|638.3|641.93|637.93|642.31|638.31|641.9|637.9|29
1621737540000|2021-05-23 02:39:00|641.9|637.9|642.52|638.52|642.52|638.52|641.84|637.84|25
1621737550000|2021-05-23 02:39:10|642.58|638.58|642.13|638.13|642.7|638.7|641.84|637.84|36
1621737560000|2021-05-23 02:39:20|642.06|638.06|641.68|637.68|642.07|638.07|641.66|637.66|35
1621737570000|2021-05-23 02:39:30|641.74|637.74|641.3|637.3|641.74|637.74|641.17|637.17|31
1621737580000|2021-05-23 02:39:40|641.28|637.28|640.88|636.88|641.36|637.36|640.87|636.87|28
1621737590000|2021-05-23 02:39:50|640.89|636.89|641.9|637.9|641.9|637.9|640.76|636.76|32
1621737600000|2021-05-23 02:40:00|641.86|637.86|641.37|637.37|641.91|637.91|640.96|636.96|36
1621737610000|2021-05-23 02:40:10|641.35|637.35|641.45|637.45|641.47|637.47|641.18|637.18|30
1621737620000|2021-05-23 02:40:20|641.44|637.44|641.1|637.1|641.45|637.45|640.93|636.93|37
1621737630000|2021-05-23 02:40:30|641.15|637.15|641.52|637.52|641.52|637.52|641.06|637.06|30
1621737640000|2021-05-23 02:40:40|641.46|637.46|640.82|636.82|641.74|637.74|640.82|636.82|33
1621737650000|2021-05-23 02:40:50|640.86|636.86|641.16|637.16|641.33|637.33|640.85|636.85|33
1621737660000|2021-05-23 02:41:00|641.1|637.1|640.69|636.69|641.26|637.26|640.55|636.55|33
1621737670000|2021-05-23 02:41:10|640.7|636.7|640.46|636.46|640.7|636.7|640.24|636.24|26
1621737680000|2021-05-23 02:41:20|640.47|636.47|640.7|636.7|640.95|636.95|640.4|636.4|29
1621737690000|2021-05-23 02:41:30|640.73|636.73|640.3|636.3|640.73|636.73|640.17|636.17|32
1621737700000|2021-05-23 02:41:40|640.34|636.34|640.29|636.29|640.45|636.45|640.18|636.18|27
1621737710000|2021-05-23 02:41:50|640.19|636.19|640.19|636.19|640.27|636.27|640.1|636.1|29
1621737720000|2021-05-23 02:42:00|640.15|636.15|640.23|636.23|640.27|636.27|640.13|636.13|30
1621737730000|2021-05-23 02:42:10|640.29|636.29|640.35|636.35|641.08|637.08|640.29|636.29|37
1621737740000|2021-05-23 02:42:20|640.36|636.36|640.94|636.94|641.19|637.19|640.35|636.35|29
1621737750000|2021-05-23 02:42:30|640.98|636.98|640.38|636.38|640.98|636.98|640.31|636.31|34
1621737760000|2021-05-23 02:42:40|640.5|636.5|640.64|636.64|640.71|636.71|640.24|636.24|31
1621737770000|2021-05-23 02:42:50|640.73|636.73|640.57|636.57|640.73|636.73|640.35|636.35|31
1621737780000|2021-05-23 02:43:00|640.73|636.73|640.56|636.56|641.27|637.27|640.56|636.56|35
1621737790000|2021-05-23 02:43:10|640.48|636.48|640.62|636.62|640.79|636.79|640.48|636.48|30
1621737800000|2021-05-23 02:43:20|640.6|636.6|641.28|637.28|641.28|637.28|640.5|636.5|30
1621737810000|2021-05-23 02:43:30|641.25|637.25|641.96|637.96|642.03|638.03|641.22|637.22|28
1621737820000|2021-05-23 02:43:40|641.94|637.94|641.88|637.88|642.08|638.08|641.82|637.82|31
1621737830000|2021-05-23 02:43:50|641.94|637.94|641.58|637.58|642.07|638.07|641.58|637.58|31
1621737840000|2021-05-23 02:44:00|641.59|637.59|641.23|637.23|641.59|637.59|640.84|636.84|35
1621737850000|2021-05-23 02:44:10|641.27|637.27|640.39|636.39|641.35|637.35|640.39|636.39|25
1621737860000|2021-05-23 02:44:20|640.29|636.29|640.5|636.5|640.54|636.54|640.28|636.28|29
1621737870000|2021-05-23 02:44:30|640.47|636.47|640.16|636.16|640.52|636.52|640.16|636.16|22
1621737880000|2021-05-23 02:44:40|640.17|636.17|640.33|636.33|640.64|636.64|640.16|636.16|31
1621737890000|2021-05-23 02:44:50|640.35|636.35|640.52|636.52|640.52|636.52|640.29|636.29|28
1621737900000|2021-05-23 02:45:00|640.57|636.57|640.36|636.36|640.63|636.63|640.35|636.35|27
1621737910000|2021-05-23 02:45:10|640.35|636.35|640.92|636.92|641.09|637.09|640.23|636.23|29
1621737920000|2021-05-23 02:45:20|640.93|636.93|641.42|637.42|641.57|637.57|640.93|636.93|25
1621737930000|2021-05-23 02:45:30|641.4|637.4|640.34|636.34|641.4|637.4|640.3|636.3|35
1621737940000|2021-05-23 02:45:40|640.35|636.35|640.63|636.63|640.64|636.64|640.35|636.35|29
1621737950000|2021-05-23 02:45:50|640.64|636.64|641.22|637.22|641.22|637.22|640.63|636.63|29
1621737960000|2021-05-23 02:46:00|641.26|637.26|640.94|636.94|641.34|637.34|640.82|636.82|29
1621737970000|2021-05-23 02:46:10|640.95|636.95|642.1|638.1|642.1|638.1|640.88|636.88|37
1621737980000|2021-05-23 02:46:20|642.45|638.45|642.05|638.05|642.62|638.62|641.98|637.98|34
1621737990000|2021-05-23 02:46:30|641.99|637.99|641.92|637.92|642.45|638.45|641.92|637.92|35
1621738000000|2021-05-23 02:46:40|641.83|637.83|642.29|638.29|642.29|638.29|641.65|637.65|31
1621738010000|2021-05-23 02:46:50|642.38|638.38|642.39|638.39|642.39|638.39|642.08|638.08|24
1621738020000|2021-05-23 02:47:00|642.33|638.33|642.09|638.09|642.4|638.4|641.91|637.91|31
1621738030000|2021-05-23 02:47:10|642.07|638.07|641.16|637.16|642.07|638.07|641.12|637.12|30
1621738040000|2021-05-23 02:47:20|640.99|636.99|640.93|636.93|641.26|637.26|640.89|636.89|34
1621738050000|2021-05-23 02:47:30|640.89|636.89|640.75|636.75|640.95|636.95|640.63|636.63|29
1621738060000|2021-05-23 02:47:40|640.74|636.74|640.43|636.43|640.74|636.74|640.18|636.18|18
1621738070000|2021-05-23 02:47:50|640.45|636.45|640.45|636.45|640.65|636.65|640.44|636.44|25
1621738080000|2021-05-23 02:48:00|640.41|636.41|640.36|636.36|640.41|636.41|640.27|636.27|24
1621738090000|2021-05-23 02:48:10|640.38|636.38|641.37|637.37|641.69|637.69|640.2|636.2|30
1621738100000|2021-05-23 02:48:20|641.3|637.3|641.16|637.16|641.32|637.32|641.11|637.11|33
1621738110000|2021-05-23 02:48:30|641.17|637.17|640.94|636.94|641.4|637.4|640.94|636.94|35
1621738120000|2021-05-23 02:48:40|640.85|636.85|640.88|636.88|641.1|637.1|640.69|636.69|35
1621738130000|2021-05-23 02:48:50|640.86|636.86|641.11|637.11|641.16|637.16|640.78|636.78|31
1621738140000|2021-05-23 02:49:00|641.1|637.1|640.63|636.63|641.1|637.1|640.58|636.58|31
1621738150000|2021-05-23 02:49:10|640.66|636.66|640.87|636.87|640.88|636.88|640.65|636.65|28
1621738160000|2021-05-23 02:49:20|640.86|636.86|640.94|636.94|641.33|637.33|640.86|636.86|26
1621738170000|2021-05-23 02:49:30|640.96|636.96|640.52|636.52|640.99|636.99|640.52|636.52|27
1621738180000|2021-05-23 02:49:40|640.48|636.48|640.46|636.46|640.79|636.79|640.46|636.46|28
1621738190000|2021-05-23 02:49:50|640.43|636.43|640.05|636.05|640.44|636.44|640.03|636.03|19
1621738200000|2021-05-23 02:50:00|640.04|636.04|640.08|636.08|640.24|636.24|639.74|635.74|25
1621738210000|2021-05-23 02:50:10|640.06|636.06|639.92|635.92|640.06|636.06|639.27|635.27|33
1621738220000|2021-05-23 02:50:20|639.78|635.78|639.87|635.87|640.01|636.01|639.6|635.6|29
1621738230000|2021-05-23 02:50:30|639.88|635.88|638.92|634.92|639.89|635.89|638.89|634.89|32
1621738240000|2021-05-23 02:50:40|638.86|634.86|638.66|634.66|638.92|634.92|638.52|634.52|28
1621738250000|2021-05-23 02:50:50|638.68|634.68|638.18|634.18|638.72|634.72|638.15|634.15|27
1621738260000|2021-05-23 02:51:00|638.1|634.1|637.89|633.89|638.17|634.17|637.89|633.89|34
1621738270000|2021-05-23 02:51:10|637.91|633.91|637.53|633.53|637.91|633.91|637.52|633.52|31
1621738280000|2021-05-23 02:51:20|637.54|633.54|636.99|632.99|637.54|633.54|636.99|632.99|30
1621738290000|2021-05-23 02:51:30|637|633|636.94|632.94|637.08|633.08|636.94|632.94|24
1621738300000|2021-05-23 02:51:40|636.95|632.95|637.51|633.51|637.51|633.51|636.95|632.95|30
1621738310000|2021-05-23 02:51:50|637.45|633.45|636.97|632.97|637.47|633.47|636.97|632.97|30
1621738320000|2021-05-23 02:52:00|636.96|632.96|637.2|633.2|637.21|633.21|636.91|632.91|22
1621738330000|2021-05-23 02:52:10|637.22|633.22|638.05|634.05|638.38|634.38|637.22|633.22|36
1621738340000|2021-05-23 02:52:20|638.02|634.02|638.27|634.27|638.37|634.37|637.36|633.36|35
1621738350000|2021-05-23 02:52:30|638.26|634.26|637.87|633.87|638.35|634.35|637.87|633.87|28
1621738360000|2021-05-23 02:52:40|637.88|633.88|637.73|633.73|637.88|633.88|637.71|633.71|27
1621738370000|2021-05-23 02:52:50|637.65|633.65|637.77|633.77|637.8|633.8|637.52|633.52|23
1621738380000|2021-05-23 02:53:00|637.78|633.78|637.35|633.35|637.89|633.89|637.34|633.34|35
1621738390000|2021-05-23 02:53:10|637.31|633.31|637.94|633.94|637.94|633.94|637.05|633.05|35
1621738400000|2021-05-23 02:53:20|637.95|633.95|638.39|634.39|638.49|634.49|637.95|633.95|24
1621738410000|2021-05-23 02:53:30|638.4|634.4|638.26|634.26|639.13|635.13|638.26|634.26|36
1621738420000|2021-05-23 02:53:40|638.16|634.16|637.93|633.93|638.19|634.19|637.89|633.89|30
1621738430000|2021-05-23 02:53:50|637.97|633.97|637.62|633.62|638.03|634.03|637.44|633.44|34
1621738440000|2021-05-23 02:54:00|637.63|633.63|637.8|633.8|637.93|633.93|637.63|633.63|28
1621738450000|2021-05-23 02:54:10|637.81|633.81|637.82|633.82|637.91|633.91|637.79|633.79|28
1621738460000|2021-05-23 02:54:20|637.81|633.81|637.34|633.34|637.82|633.82|637.3|633.3|19
1621738470000|2021-05-23 02:54:30|637.41|633.41|637.33|633.33|637.43|633.43|636.98|632.98|35
1621738480000|2021-05-23 02:54:40|637.38|633.38|637.61|633.61|637.76|633.76|637.38|633.38|32
1621738490000|2021-05-23 02:54:50|637.7|633.7|638.36|634.36|638.36|634.36|637.6|633.6|31
1621738500000|2021-05-23 02:55:00|638.38|634.38|638.84|634.84|639.16|635.16|638.18|634.18|30
1621738510000|2021-05-23 02:55:10|638.79|634.79|638.88|634.88|639.12|635.12|638.53|634.53|34
1621738520000|2021-05-23 02:55:20|638.89|634.89|638.35|634.35|639.07|635.07|638.33|634.33|28
1621738530000|2021-05-23 02:55:30|638.33|634.33|638.05|634.05|638.48|634.48|637.68|633.68|32
1621738540000|2021-05-23 02:55:40|638.02|634.02|638.05|634.05|638.24|634.24|638.02|634.02|33
1621738550000|2021-05-23 02:55:50|638.01|634.01|637.57|633.57|638.01|634.01|637.57|633.57|34
1621738560000|2021-05-23 02:56:00|637.53|633.53|637.25|633.25|637.53|633.53|637.14|633.14|34
1621738570000|2021-05-23 02:56:10|637.32|633.32|636.81|632.81|637.42|633.42|636.35|632.35|35
1621738580000|2021-05-23 02:56:20|636.78|632.78|636.56|632.56|636.8|632.8|636.39|632.39|28
1621738590000|2021-05-23 02:56:30|636.58|632.58|637.42|633.42|637.42|633.42|636.5|632.5|32
1621738600000|2021-05-23 02:56:40|637.29|633.29|637.69|633.69|637.69|633.69|637.08|633.08|35
1621738610000|2021-05-23 02:56:50|637.74|633.74|638|634|638.51|634.51|637.74|633.74|34
1621738620000|2021-05-23 02:57:00|638.05|634.05|638.73|634.73|638.81|634.81|638.05|634.05|35
1621738630000|2021-05-23 02:57:10|638.63|634.63|639.01|635.01|639.01|635.01|638.63|634.63|31
1621738640000|2021-05-23 02:57:20|638.96|634.96|640.31|636.31|640.41|636.41|638.96|634.96|34
1621738650000|2021-05-23 02:57:30|640.33|636.33|639.81|635.81|640.4|636.4|639.47|635.47|35
1621738660000|2021-05-23 02:57:40|639.76|635.76|639.54|635.54|639.94|635.94|639.31|635.31|36
1621738670000|2021-05-23 02:57:50|639.51|635.51|638.48|634.48|639.53|635.53|638.46|634.46|36
1621738680000|2021-05-23 02:58:00|638.51|634.51|638.42|634.42|638.53|634.53|637.95|633.95|32
1621738690000|2021-05-23 02:58:10|638.5|634.5|639.06|635.06|639.2|635.2|638.5|634.5|28
1621738700000|2021-05-23 02:58:20|639.07|635.07|639.02|635.02|639.16|635.16|638.94|634.94|31
1621738710000|2021-05-23 02:58:30|639|635|638.79|634.79|639.18|635.18|638.79|634.79|33
1621738720000|2021-05-23 02:58:40|638.73|634.73|638.37|634.37|638.75|634.75|638.04|634.04|35
1621738730000|2021-05-23 02:58:50|638.36|634.36|637.97|633.97|638.4|634.4|637.97|633.97|36
1621738740000|2021-05-23 02:59:00|637.91|633.91|637.55|633.55|637.91|633.91|637.51|633.51|28
1621738750000|2021-05-23 02:59:10|637.57|633.57|637.83|633.83|637.93|633.93|637.57|633.57|32
1621738760000|2021-05-23 02:59:20|637.58|633.58|637.69|633.69|637.69|633.69|637.31|633.31|31
1621738770000|2021-05-23 02:59:30|637.72|633.72|638.74|634.74|638.74|634.74|637.65|633.65|36
1621738780000|2021-05-23 02:59:40|639.09|635.09|639.02|635.02|639.57|635.57|638.93|634.93|29
1621738790000|2021-05-23 02:59:50|639.04|635.04|638.91|634.91|639.04|635.04|638.81|634.81|25
1621738800000|2021-05-23 03:00:00|638.98|634.98|637.95|633.95|639.05|635.05|637.71|633.71|37
1621738810000|2021-05-23 03:00:10|637.96|633.96|638.94|634.94|638.94|634.94|637.95|633.95|29
1621738820000|2021-05-23 03:00:20|638.98|634.98|639.09|635.09|639.36|635.36|638.98|634.98|29
1621738830000|2021-05-23 03:00:30|639.12|635.12|639.04|635.04|639.13|635.13|638.86|634.86|30
1621738840000|2021-05-23 03:00:40|639.02|635.02|640.05|636.05|640.12|636.12|639.02|635.02|30
1621738850000|2021-05-23 03:00:50|640.06|636.06|641.29|637.29|641.32|637.32|640.06|636.06|35
1621738860000|2021-05-23 03:01:00|641.24|637.24|640.81|636.81|641.24|637.24|640.81|636.81|33
1621738870000|2021-05-23 03:01:10|640.77|636.77|640.74|636.74|640.86|636.86|640.65|636.65|22
1621738880000|2021-05-23 03:01:20|640.79|636.79|641.33|637.33|641.41|637.41|640.79|636.79|24
1621738890000|2021-05-23 03:01:30|641.34|637.34|640.89|636.89|641.34|637.34|640.69|636.69|30
1621738900000|2021-05-23 03:01:40|641.03|637.03|641.27|637.27|641.35|637.35|641.03|637.03|26
1621738910000|2021-05-23 03:01:50|641.26|637.26|640.7|636.7|641.28|637.28|640.66|636.66|30
1621738920000|2021-05-23 03:02:00|640.68|636.68|641.12|637.12|641.13|637.13|640.68|636.68|28
1621738930000|2021-05-23 03:02:10|641.1|637.1|640.67|636.67|641.16|637.16|640.67|636.67|30
1621738940000|2021-05-23 03:02:20|640.55|636.55|640.41|636.41|640.71|636.71|640.24|636.24|32
1621738950000|2021-05-23 03:02:30|640.57|636.57|641.62|637.62|641.62|637.62|640.57|636.57|34
1621738960000|2021-05-23 03:02:40|641.6|637.6|641.44|637.44|641.6|637.6|641.13|637.13|26
1621738970000|2021-05-23 03:02:50|641.45|637.45|641.05|637.05|641.46|637.46|641.05|637.05|27
1621738980000|2021-05-23 03:03:00|641.04|637.04|640.93|636.93|641.46|637.46|640.91|636.91|34
1621738990000|2021-05-23 03:03:10|640.84|636.84|640.78|636.78|640.92|636.92|640.25|636.25|33
1621739000000|2021-05-23 03:03:20|640.77|636.77|640.01|636.01|640.77|636.77|639.73|635.73|34
1621739010000|2021-05-23 03:03:30|640|636|639.99|635.99|640.16|636.16|639.9|635.9|22
1621739020000|2021-05-23 03:03:40|639.98|635.98|639.87|635.87|639.98|635.98|639.76|635.76|31
1621739030000|2021-05-23 03:03:50|639.85|635.85|640.37|636.37|640.5|636.5|639.81|635.81|28
1621739040000|2021-05-23 03:04:00|640.32|636.32|640.38|636.38|640.57|636.57|640.32|636.32|30
1621739050000|2021-05-23 03:04:10|640.41|636.41|640.39|636.39|640.46|636.46|640.32|636.32|28
1621739060000|2021-05-23 03:04:20|640.4|636.4|639.42|635.42|640.4|636.4|639.39|635.39|21
1621739070000|2021-05-23 03:04:30|639.44|635.44|638.99|634.99|639.51|635.51|638.79|634.79|34
1621739080000|2021-05-23 03:04:40|639.02|635.02|639.44|635.44|639.68|635.68|639.01|635.01|34
1621739090000|2021-05-23 03:04:50|639.39|635.39|638.98|634.98|639.39|635.39|638.93|634.93|31
1621739100000|2021-05-23 03:05:00|639|635|639.78|635.78|639.94|635.94|638.98|634.98|32
1621739110000|2021-05-23 03:05:10|639.72|635.72|639.45|635.45|639.72|635.72|639.44|635.44|22
1621739120000|2021-05-23 03:05:20|639.44|635.44|639.15|635.15|639.44|635.44|638.96|634.96|31
1621739130000|2021-05-23 03:05:30|639.16|635.16|639|635|639.16|635.16|638.84|634.84|26
1621739140000|2021-05-23 03:05:40|638.99|634.99|639.98|635.98|640.14|636.14|638.95|634.95|22
1621739150000|2021-05-23 03:05:50|639.99|635.99|640.29|636.29|640.45|636.45|639.98|635.98|24
1621739160000|2021-05-23 03:06:00|640.26|636.26|640.11|636.11|640.3|636.3|639.99|635.99|26
1621739170000|2021-05-23 03:06:10|640.12|636.12|640.14|636.14|640.29|636.29|639.97|635.97|35
1621739180000|2021-05-23 03:06:20|640.15|636.15|639.66|635.66|640.17|636.17|639.65|635.65|28
1621739190000|2021-05-23 03:06:30|639.63|635.63|640.16|636.16|640.16|636.16|639.45|635.45|32
1621739200000|2021-05-23 03:06:40|640.2|636.2|640.01|636.01|640.2|636.2|639.97|635.97|26
1621739210000|2021-05-23 03:06:50|640|636|639.97|635.97|640.02|636.02|639.97|635.97|18
1621739220000|2021-05-23 03:07:00|639.99|635.99|641.32|637.32|641.55|637.55|639.98|635.98|34
1621739230000|2021-05-23 03:07:10|641.27|637.27|641.54|637.54|641.56|637.56|641.26|637.26|31
1621739240000|2021-05-23 03:07:20|641.5|637.5|641.32|637.32|641.5|637.5|641.28|637.28|18
1621739250000|2021-05-23 03:07:30|641.33|637.33|641.65|637.65|641.66|637.66|641.27|637.27|19
1621739260000|2021-05-23 03:07:40|641.64|637.64|641.62|637.62|641.66|637.66|641.6|637.6|25
1621739270000|2021-05-23 03:07:50|641.63|637.63|641.68|637.68|641.68|637.68|641.61|637.61|17
1621739280000|2021-05-23 03:08:00|641.72|637.72|641.98|637.98|642.21|638.21|641.68|637.68|26
1621739290000|2021-05-23 03:08:10|642.01|638.01|641.52|637.52|642.01|638.01|641.49|637.49|29
1621739300000|2021-05-23 03:08:20|641.54|637.54|640.99|636.99|641.57|637.57|640.99|636.99|24
1621739310000|2021-05-23 03:08:30|640.94|636.94|640.89|636.89|640.94|636.94|640.34|636.34|32
1621739320000|2021-05-23 03:08:40|640.87|636.87|640.28|636.28|640.96|636.96|640.28|636.28|24
1621739330000|2021-05-23 03:08:50|640.27|636.27|639.72|635.72|640.28|636.28|639.72|635.72|18
1621739340000|2021-05-23 03:09:00|639.74|635.74|639.8|635.8|639.9|635.9|639.72|635.72|27
1621739350000|2021-05-23 03:09:10|639.79|635.79|639.14|635.14|639.79|635.79|639.14|635.14|30
1621739360000|2021-05-23 03:09:20|639.17|635.17|639.07|635.07|639.3|635.3|639.07|635.07|29
1621739370000|2021-05-23 03:09:30|639.09|635.09|638.57|634.57|639.11|635.11|638.48|634.48|21
1621739380000|2021-05-23 03:09:40|638.59|634.59|638.24|634.24|638.66|634.66|638.22|634.22|30
1621739390000|2021-05-23 03:09:50|638.21|634.21|638.17|634.17|638.22|634.22|638.15|634.15|26
1621739400000|2021-05-23 03:10:00|638.19|634.19|638.44|634.44|639.26|635.26|638.19|634.19|31
1621739410000|2021-05-23 03:10:10|638.4|634.4|638.11|634.11|638.42|634.42|638.03|634.03|30
1621739420000|2021-05-23 03:10:20|638.14|634.14|638.18|634.18|638.42|634.42|638.14|634.14|30
1621739430000|2021-05-23 03:10:30|638.05|634.05|638.29|634.29|638.33|634.33|637.88|633.88|34
1621739440000|2021-05-23 03:10:40|638.28|634.28|637.9|633.9|638.37|634.37|637.9|633.9|30
1621739450000|2021-05-23 03:10:50|637.91|633.91|638.17|634.17|638.21|634.21|637.78|633.78|27
1621739460000|2021-05-23 03:11:00|638.16|634.16|639.29|635.29|639.62|635.62|638.16|634.16|35
1621739470000|2021-05-23 03:11:10|639.34|635.34|639.75|635.75|639.75|635.75|639.26|635.26|30
1621739480000|2021-05-23 03:11:20|639.76|635.76|639.46|635.46|639.82|635.82|639.37|635.37|30
1621739490000|2021-05-23 03:11:30|639.38|635.38|639.73|635.73|639.73|635.73|639.32|635.32|30
1621739500000|2021-05-23 03:11:40|639.63|635.63|640.4|636.4|640.4|636.4|639.63|635.63|31
1621739510000|2021-05-23 03:11:50|640.37|636.37|640.2|636.2|640.37|636.37|639.98|635.98|33
1621739520000|2021-05-23 03:12:00|640.16|636.16|640.48|636.48|640.52|636.52|640.15|636.15|24
1621739530000|2021-05-23 03:12:10|640.44|636.44|640.18|636.18|640.56|636.56|640.18|636.18|23
1621739540000|2021-05-23 03:12:20|640.19|636.19|639.98|635.98|640.27|636.27|639.98|635.98|33
1621739550000|2021-05-23 03:12:30|639.99|635.99|640.08|636.08|640.16|636.16|639.86|635.86|32
1621739560000|2021-05-23 03:12:40|640.09|636.09|640.18|636.18|640.27|636.27|639.99|635.99|25
1621739570000|2021-05-23 03:12:50|640.16|636.16|640.2|636.2|640.29|636.29|640.13|636.13|19
1621739580000|2021-05-23 03:13:00|640.22|636.22|640.04|636.04|640.23|636.23|640.02|636.02|23
1621739590000|2021-05-23 03:13:10|639.94|635.94|639.48|635.48|639.94|635.94|639.48|635.48|24
1621739600000|2021-05-23 03:13:20|639.49|635.49|639.35|635.35|639.62|635.62|639.35|635.35|26
1621739610000|2021-05-23 03:13:30|639.4|635.4|639.62|635.62|639.62|635.62|639.4|635.4|26
1621739620000|2021-05-23 03:13:40|639.61|635.61|639.55|635.55|639.62|635.62|639.54|635.54|29
1621739630000|2021-05-23 03:13:50|639.6|635.6|639.95|635.95|639.95|635.95|639.52|635.52|28
1621739640000|2021-05-23 03:14:00|639.96|635.96|640.66|636.66|640.97|636.97|639.96|635.96|32
1621739650000|2021-05-23 03:14:10|641.03|637.03|641.03|637.03|641.16|637.16|640.82|636.82|22
1621739660000|2021-05-23 03:14:20|641.11|637.11|641.76|637.76|641.81|637.81|640.82|636.82|13
1621739670000|2021-05-23 03:14:30|641.8|637.8|641.08|637.08|641.8|637.8|640.71|636.71|29
1621739680000|2021-05-23 03:14:40|641.13|637.13|641.04|637.04|641.13|637.13|640.96|636.96|27
1621739690000|2021-05-23 03:14:50|641.05|637.05|641.71|637.71|641.71|637.71|641.04|637.04|27
1621739700000|2021-05-23 03:15:00|641.7|637.7|640.97|636.97|641.91|637.91|640.97|636.97|31
1621739710000|2021-05-23 03:15:10|640.99|636.99|639.9|635.9|641.02|637.02|639.78|635.78|30
1621739720000|2021-05-23 03:15:20|639.92|635.92|639.49|635.49|639.96|635.96|639.49|635.49|30
1621739730000|2021-05-23 03:15:30|639.47|635.47|639.84|635.84|640|636|639.29|635.29|34
1621739740000|2021-05-23 03:15:40|639.8|635.8|639.97|635.97|639.99|635.99|639.54|635.54|30
1621739750000|2021-05-23 03:15:50|640.01|636.01|639.22|635.22|640.02|636.02|639.15|635.15|28
1621739760000|2021-05-23 03:16:00|639.2|635.2|639.47|635.47|639.52|635.52|639.15|635.15|24
1621739770000|2021-05-23 03:16:10|639.45|635.45|639.55|635.55|639.55|635.55|639.33|635.33|24
1621739780000|2021-05-23 03:16:20|639.52|635.52|639.19|635.19|639.52|635.52|639.19|635.19|29
1621739790000|2021-05-23 03:16:30|639.21|635.21|639.59|635.59|639.62|635.62|639.08|635.08|29
1621739800000|2021-05-23 03:16:40|639.58|635.58|640.46|636.46|640.77|636.77|639.57|635.57|29
1621739810000|2021-05-23 03:16:50|640.47|636.47|640.16|636.16|640.47|636.47|639.71|635.71|32
1621739820000|2021-05-23 03:17:00|640.21|636.21|641.34|637.34|641.46|637.46|640.21|636.21|38
1621739830000|2021-05-23 03:17:10|641.36|637.36|642.17|638.17|642.17|638.17|641.27|637.27|31
1621739840000|2021-05-23 03:17:20|642.26|638.26|642.61|638.61|642.8|638.8|642.12|638.12|34
1621739850000|2021-05-23 03:17:30|642.62|638.62|643.82|639.82|643.82|639.82|642.61|638.61|27
1621739860000|2021-05-23 03:17:40|643.86|639.86|644.61|640.61|644.66|640.66|643.77|639.77|27
1621739870000|2021-05-23 03:17:50|644.6|640.6|644.7|640.7|644.72|640.72|644.55|640.55|25
1621739880000|2021-05-23 03:18:00|644.68|640.68|644.7|640.7|644.72|640.72|644.64|640.64|26
1621739890000|2021-05-23 03:18:10|644.69|640.69|644.65|640.65|644.73|640.73|644.58|640.58|28
1621739900000|2021-05-23 03:18:20|644.66|640.66|644.4|640.4|644.73|640.73|644.39|640.39|19
1621739910000|2021-05-23 03:18:30|644.37|640.37|643.53|639.53|644.37|640.37|643.27|639.27|32
1621739920000|2021-05-23 03:18:40|643.51|639.51|643.65|639.65|643.95|639.95|643.47|639.47|34
1621739930000|2021-05-23 03:18:50|643.59|639.59|643.65|639.65|643.84|639.84|643.01|639.01|30
1621739940000|2021-05-23 03:19:00|643.66|639.66|642.88|638.88|643.8|639.8|642.81|638.81|29
1621739950000|2021-05-23 03:19:10|642.91|638.91|642.9|638.9|643.17|639.17|642.81|638.81|29
1621739960000|2021-05-23 03:19:20|642.85|638.85|642.78|638.78|642.94|638.94|642.78|638.78|32
1621739970000|2021-05-23 03:19:30|642.77|638.77|642.53|638.53|642.86|638.86|642.53|638.53|24
1621739980000|2021-05-23 03:19:40|642.51|638.51|642.37|638.37|642.51|638.51|642.23|638.23|27
1621739990000|2021-05-23 03:19:50|642.35|638.35|641.1|637.1|642.38|638.38|641.08|637.08|27
1621740000000|2021-05-23 03:20:00|641.12|637.12|641.5|637.5|641.56|637.56|641.06|637.06|30
1621740010000|2021-05-23 03:20:10|641.52|637.52|642|638|642.03|638.03|641.52|637.52|23
1621740020000|2021-05-23 03:20:20|642.02|638.02|642.35|638.35|642.54|638.54|642.02|638.02|20
1621740030000|2021-05-23 03:20:30|642.19|638.19|641.9|637.9|642.19|638.19|641.66|637.66|24
1621740040000|2021-05-23 03:20:40|641.91|637.91|642.86|638.86|642.86|638.86|641.82|637.82|28
1621740050000|2021-05-23 03:20:50|642.99|638.99|642.64|638.64|643.32|639.32|642.63|638.63|32
1621740060000|2021-05-23 03:21:00|642.65|638.65|643.43|639.43|643.43|639.43|642.65|638.65|28
1621740070000|2021-05-23 03:21:10|643.44|639.44|643.49|639.49|643.49|639.49|643.08|639.08|20
1621740080000|2021-05-23 03:21:20|643.46|639.46|642.47|638.47|643.46|639.46|642.37|638.37|23
1621740090000|2021-05-23 03:21:30|642.46|638.46|643.24|639.24|643.24|639.24|642.46|638.46|32
1621740100000|2021-05-23 03:21:40|643.29|639.29|643.75|639.75|643.75|639.75|643.29|639.29|32
1621740110000|2021-05-23 03:21:50|643.73|639.73|644.33|640.33|644.52|640.52|643.73|639.73|28
1621740120000|2021-05-23 03:22:00|644.26|640.26|645.47|641.47|645.47|641.47|644.14|640.14|33
1621740130000|2021-05-23 03:22:10|645.44|641.44|645.69|641.69|645.76|641.76|645.37|641.37|29
1621740140000|2021-05-23 03:22:20|645.71|641.71|646.61|642.61|646.63|642.63|645.7|641.7|25
1621740150000|2021-05-23 03:22:30|646.6|642.6|646.33|642.33|646.71|642.71|646.14|642.14|31
1621740160000|2021-05-23 03:22:40|646.31|642.31|646.62|642.62|646.67|642.67|646.31|642.31|32
1621740170000|2021-05-23 03:22:50|646.6|642.6|646.37|642.37|646.64|642.64|646.36|642.36|29
1621740180000|2021-05-23 03:23:00|646.36|642.36|647.36|643.36|647.4|643.4|646.34|642.34|32
1621740190000|2021-05-23 03:23:10|647.4|643.4|647.49|643.49|647.72|643.72|647.37|643.37|30
1621740200000|2021-05-23 03:23:20|647.44|643.44|647.68|643.68|647.7|643.7|647.25|643.25|33
1621740210000|2021-05-23 03:23:30|647.74|643.74|647.36|643.36|647.79|643.79|647.1|643.1|31
1621740220000|2021-05-23 03:23:40|647.35|643.35|647.56|643.56|647.93|643.93|647.28|643.28|33
1621740230000|2021-05-23 03:23:50|647.6|643.6|648.03|644.03|648.03|644.03|647.5|643.5|35
1621740240000|2021-05-23 03:24:00|648.02|644.02|648.35|644.35|648.35|644.35|648.02|644.02|28
1621740250000|2021-05-23 03:24:10|648.36|644.36|647.94|643.94|648.38|644.38|647.7|643.7|34
1621740260000|2021-05-23 03:24:20|647.99|643.99|648.04|644.04|648.07|644.07|647.73|643.73|32
1621740270000|2021-05-23 03:24:30|648.07|644.07|647.88|643.88|648.46|644.46|647.88|643.88|35
1621740280000|2021-05-23 03:24:40|647.84|643.84|647.37|643.37|647.84|643.84|647.29|643.29|32
1621740290000|2021-05-23 03:24:50|647.35|643.35|647.45|643.45|647.45|643.45|647.22|643.22|24
1621740300000|2021-05-23 03:25:00|647.5|643.5|647.16|643.16|647.62|643.62|647.16|643.16|32
1621740310000|2021-05-23 03:25:10|647.04|643.04|646.4|642.4|647.04|643.04|646.28|642.28|30
1621740320000|2021-05-23 03:25:20|646.39|642.39|645.81|641.81|646.4|642.4|645.81|641.81|30
1621740330000|2021-05-23 03:25:30|645.82|641.82|645.41|641.41|645.86|641.86|645.12|641.12|32
1621740340000|2021-05-23 03:25:40|645.42|641.42|645.62|641.62|646.08|642.08|645.42|641.42|33
1621740350000|2021-05-23 03:25:50|645.64|641.64|645.69|641.69|645.69|641.69|645.51|641.51|31
1621740360000|2021-05-23 03:26:00|645.71|641.71|645.02|641.02|645.8|641.8|644.92|640.92|34
1621740370000|2021-05-23 03:26:10|645.05|641.05|645.19|641.19|645.28|641.28|645.05|641.05|31
1621740380000|2021-05-23 03:26:20|645.18|641.18|644.92|640.92|645.18|641.18|644.78|640.78|26
1621740390000|2021-05-23 03:26:30|644.93|640.93|645.08|641.08|645.08|641.08|644.88|640.88|29
1621740400000|2021-05-23 03:26:40|644.47|640.47|644.15|640.15|644.78|640.78|644.15|640.15|21
1621740410000|2021-05-23 03:26:50|644.18|640.18|645.04|641.04|645.1|641.1|644.16|640.16|32
1621740420000|2021-05-23 03:27:00|645.06|641.06|645.54|641.54|645.7|641.7|645.06|641.06|37
1621740430000|2021-05-23 03:27:10|645.52|641.52|644.67|640.67|645.55|641.55|644.67|640.67|31
1621740440000|2021-05-23 03:27:20|644.54|640.54|644.67|640.67|644.85|640.85|644.45|640.45|27
1621740450000|2021-05-23 03:27:30|644.75|640.75|644.35|640.35|644.87|640.87|644.32|640.32|27
1621740460000|2021-05-23 03:27:40|644.36|640.36|644.77|640.77|644.85|640.85|644.35|640.35|29
1621740470000|2021-05-23 03:27:50|644.76|640.76|644.55|640.55|644.76|640.76|644.54|640.54|19
1621740480000|2021-05-23 03:28:00|644.5|640.5|644.45|640.45|644.54|640.54|644.31|640.31|26
1621740490000|2021-05-23 03:28:10|644.43|640.43|644.23|640.23|644.47|640.47|644.23|640.23|15
1621740500000|2021-05-23 03:28:20|644.19|640.19|643.77|639.77|644.19|640.19|643.73|639.73|22
1621740510000|2021-05-23 03:28:30|643.76|639.76|643.66|639.66|643.76|639.76|643.47|639.47|21
1621740520000|2021-05-23 03:28:40|643.65|639.65|643.11|639.11|643.65|639.65|643.1|639.1|36
1621740530000|2021-05-23 03:28:50|643.17|639.17|643.24|639.24|643.24|639.24|643.09|639.09|29
1621740540000|2021-05-23 03:29:00|643.25|639.25|642.7|638.7|643.28|639.28|642.7|638.7|17
1621740550000|2021-05-23 03:29:10|642.75|638.75|642.33|638.33|642.75|638.75|642.31|638.31|21
1621740560000|2021-05-23 03:29:20|642.3|638.3|642.02|638.02|642.3|638.3|642.01|638.01|24
1621740570000|2021-05-23 03:29:30|642.05|638.05|642.27|638.27|642.5|638.5|642.04|638.04|30
1621740580000|2021-05-23 03:29:40|642.25|638.25|642.21|638.21|642.28|638.28|642.14|638.14|27
1621740590000|2021-05-23 03:29:50|642.19|638.19|642.69|638.69|642.71|638.71|642.17|638.17|32
1621740600000|2021-05-23 03:30:00|642.74|638.74|642.7|638.7|642.84|638.84|642.57|638.57|30
1621740610000|2021-05-23 03:30:10|642.71|638.71|642.62|638.62|642.74|638.74|642.62|638.62|26
1621740620000|2021-05-23 03:30:20|642.55|638.55|642.38|638.38|642.61|638.61|642.38|638.38|29
1621740630000|2021-05-23 03:30:30|642.34|638.34|642.17|638.17|642.44|638.44|641.99|637.99|27
1621740640000|2021-05-23 03:30:40|642.15|638.15|642.15|638.15|642.15|638.15|642.03|638.03|23
1621740650000|2021-05-23 03:30:50|642.27|638.27|643.24|639.24|643.24|639.24|642.27|638.27|33
1621740660000|2021-05-23 03:31:00|643.25|639.25|643.8|639.8|643.81|639.81|643.12|639.12|28
1621740670000|2021-05-23 03:31:10|643.73|639.73|643.92|639.92|643.96|639.96|643.7|639.7|19
1621740680000|2021-05-23 03:31:20|643.9|639.9|643.92|639.92|643.92|639.92|643.66|639.66|29
1621740690000|2021-05-23 03:31:30|644.09|640.09|645.47|641.47|645.47|641.47|644.01|640.01|33
1621740700000|2021-05-23 03:31:40|645.45|641.45|645.27|641.27|645.47|641.47|645.26|641.26|22
1621740710000|2021-05-23 03:31:50|645.24|641.24|645.5|641.5|645.61|641.61|645.24|641.24|28
1621740720000|2021-05-23 03:32:00|645.49|641.49|646.57|642.57|646.62|642.62|645.49|641.49|33
1621740730000|2021-05-23 03:32:10|646.48|642.48|647.57|643.57|648.01|644.01|646.24|642.24|30
1621740740000|2021-05-23 03:32:20|647.59|643.59|648.4|644.4|648.4|644.4|647.39|643.39|29
1621740750000|2021-05-23 03:32:30|648.53|644.53|648.8|644.8|649.09|645.09|648.46|644.46|31
1621740760000|2021-05-23 03:32:40|648.81|644.81|648.66|644.66|648.82|644.82|648.58|644.58|18
1621740770000|2021-05-23 03:32:50|648.63|644.63|648.55|644.55|648.66|644.66|648.4|644.4|30
1621740780000|2021-05-23 03:33:00|648.56|644.56|647.89|643.89|648.56|644.56|647.89|643.89|30
1621740790000|2021-05-23 03:33:10|647.91|643.91|647.33|643.33|648.02|644.02|647.22|643.22|29
1621740800000|2021-05-23 03:33:20|647.3|643.3|646.78|642.78|647.3|643.3|646.47|642.47|32
1621740810000|2021-05-23 03:33:30|646.82|642.82|646.17|642.17|646.87|642.87|646.12|642.12|33
1621740820000|2021-05-23 03:33:40|646.15|642.15|645.83|641.83|646.15|642.15|645.79|641.79|24
1621740830000|2021-05-23 03:33:50|645.81|641.81|646.12|642.12|646.12|642.12|645.81|641.81|23
1621740840000|2021-05-23 03:34:00|646.26|642.26|646.6|642.6|647.15|643.15|646.26|642.26|35
1621740850000|2021-05-23 03:34:10|646.3|642.3|645.97|641.97|646.47|642.47|645.97|641.97|25
1621740860000|2021-05-23 03:34:20|645.92|641.92|645.86|641.86|645.92|641.92|645.64|641.64|29
1621740870000|2021-05-23 03:34:30|645.98|641.98|646.2|642.2|646.38|642.38|645.96|641.96|30
1621740880000|2021-05-23 03:34:40|646.22|642.22|645.99|641.99|646.22|642.22|645.99|641.99|14
1621740890000|2021-05-23 03:34:50|645.98|641.98|645.8|641.8|645.98|641.98|645.75|641.75|28
1621740900000|2021-05-23 03:35:00|645.82|641.82|647.28|643.28|647.29|643.29|645.82|641.82|35
1621740910000|2021-05-23 03:35:10|647.29|643.29|647.6|643.6|647.66|643.66|647.01|643.01|29
1621740920000|2021-05-23 03:35:20|647.55|643.55|647.82|643.82|647.82|643.82|647.44|643.44|23
1621740930000|2021-05-23 03:35:30|647.87|643.87|648.14|644.14|648.24|644.24|647.87|643.87|33
1621740940000|2021-05-23 03:35:40|648.1|644.1|649.43|645.43|649.44|645.44|647.83|643.83|36
1621740950000|2021-05-23 03:35:50|649.39|645.39|649.33|645.33|649.48|645.48|649.3|645.3|20
1621740960000|2021-05-23 03:36:00|649.32|645.32|648.97|644.97|649.34|645.34|648.93|644.93|27
1621740970000|2021-05-23 03:36:10|648.95|644.95|648.89|644.89|648.96|644.96|648.74|644.74|33
1621740980000|2021-05-23 03:36:20|648.93|644.93|648.8|644.8|649.07|645.07|648.75|644.75|27
1621740990000|2021-05-23 03:36:30|648.81|644.81|648.75|644.75|648.99|644.99|648.73|644.73|36
1621741000000|2021-05-23 03:36:40|648.74|644.74|648.34|644.34|648.82|644.82|648.34|644.34|24
1621741010000|2021-05-23 03:36:50|648.35|644.35|648.44|644.44|648.44|644.44|648.24|644.24|24
1621741020000|2021-05-23 03:37:00|648.43|644.43|649.37|645.37|649.41|645.41|648.43|644.43|32
1621741030000|2021-05-23 03:37:10|649.43|645.43|649.3|645.3|649.47|645.47|649.24|645.24|28
1621741040000|2021-05-23 03:37:20|649.21|645.21|648.97|644.97|649.21|645.21|648.92|644.92|27
1621741050000|2021-05-23 03:37:30|648.94|644.94|649.09|645.09|649.14|645.14|648.72|644.72|34
1621741060000|2021-05-23 03:37:40|649.1|645.1|649.48|645.48|649.48|645.48|648.97|644.97|29
1621741070000|2021-05-23 03:37:50|649.5|645.5|650.59|646.59|650.62|646.62|649.48|645.48|25
1621741080000|2021-05-23 03:38:00|650.6|646.6|651.55|647.55|651.55|647.55|650.6|646.6|22
1621741090000|2021-05-23 03:38:10|651.54|647.54|651.61|647.61|651.7|647.7|651.54|647.54|23
1621741100000|2021-05-23 03:38:20|651.59|647.59|650.83|646.83|651.59|647.59|650.72|646.72|29
1621741110000|2021-05-23 03:38:30|650.77|646.77|650.82|646.82|650.97|646.97|650.66|646.66|27
1621741120000|2021-05-23 03:38:40|650.84|646.84|650.96|646.96|651.09|647.09|650.84|646.84|21
1621741130000|2021-05-23 03:38:50|650.95|646.95|650.91|646.91|651|647|650.83|646.83|23
1621741140000|2021-05-23 03:39:00|650.92|646.92|650.75|646.75|650.93|646.93|650.66|646.66|26
1621741150000|2021-05-23 03:39:10|650.73|646.73|650.65|646.65|650.85|646.85|650.61|646.61|25
1621741160000|2021-05-23 03:39:20|650.64|646.64|650.64|646.64|650.67|646.67|650.62|646.62|18
1621741170000|2021-05-23 03:39:30|650.63|646.63|650.53|646.53|650.69|646.69|650.44|646.44|28
1621741180000|2021-05-23 03:39:40|650.54|646.54|650.3|646.3|650.58|646.58|650.3|646.3|25
1621741190000|2021-05-23 03:39:50|650.32|646.32|650.18|646.18|650.32|646.32|650.14|646.14|19
1621741200000|2021-05-23 03:40:00|650.22|646.22|649.81|645.81|650.25|646.25|649.79|645.79|21
1621741210000|2021-05-23 03:40:10|649.79|645.79|650.04|646.04|650.04|646.04|649.72|645.72|31
1621741220000|2021-05-23 03:40:20|650.05|646.05|650.05|646.05|650.1|646.1|650.04|646.04|18
1621741230000|2021-05-23 03:40:30|650.02|646.02|649.94|645.94|650.02|646.02|649.89|645.89|14
1621741240000|2021-05-23 03:40:40|649.95|645.95|649.96|645.96|650.17|646.17|649.68|645.68|18
1621741250000|2021-05-23 03:40:50|649.94|645.94|649.87|645.87|650.02|646.02|649.78|645.78|27
1621741260000|2021-05-23 03:41:00|649.88|645.88|650.53|646.53|650.67|646.67|649.88|645.88|28
1621741270000|2021-05-23 03:41:10|650.56|646.56|650.39|646.39|650.64|646.64|650.39|646.39|23
1621741280000|2021-05-23 03:41:20|650.37|646.37|650.2|646.2|650.41|646.41|650.18|646.18|23
1621741290000|2021-05-23 03:41:30|650.18|646.18|649.9|645.9|650.18|646.18|649.9|645.9|25
1621741300000|2021-05-23 03:41:40|649.85|645.85|649.89|645.89|650.28|646.28|649.85|645.85|26
1621741310000|2021-05-23 03:41:50|649.88|645.88|650.37|646.37|650.4|646.4|649.87|645.87|27
1621741320000|2021-05-23 03:42:00|650.38|646.38|650.48|646.48|650.53|646.53|650.34|646.34|27
1621741330000|2021-05-23 03:42:10|650.49|646.49|650.71|646.71|650.71|646.71|650.48|646.48|10
1621741340000|2021-05-23 03:42:20|650.7|646.7|650.91|646.91|651.08|647.08|650.69|646.69|29
1621741350000|2021-05-23 03:42:30|650.9|646.9|651.86|647.86|651.86|647.86|650.81|646.81|30
1621741360000|2021-05-23 03:42:40|651.85|647.85|652.32|648.32|652.32|648.32|651.85|647.85|14
1621741370000|2021-05-23 03:42:50|652.37|648.37|652.99|648.99|652.99|648.99|652.32|648.32|28
1621741380000|2021-05-23 03:43:00|652.98|648.98|652.61|648.61|652.98|648.98|652.54|648.54|27
1621741390000|2021-05-23 03:43:10|652.62|648.62|652.74|648.74|652.83|648.83|652.57|648.57|22
1621741400000|2021-05-23 03:43:20|652.7|648.7|652.75|648.75|652.85|648.85|652.48|648.48|31
1621741410000|2021-05-23 03:43:30|652.73|648.73|652.78|648.78|652.89|648.89|652.69|648.69|28
1621741420000|2021-05-23 03:43:40|652.79|648.79|652.16|648.16|652.79|648.79|652.13|648.13|34
1621741430000|2021-05-23 03:43:50|652.05|648.05|651.61|647.61|652.05|648.05|651.53|647.53|25
1621741440000|2021-05-23 03:44:00|651.62|647.62|651.37|647.37|651.62|647.62|651.27|647.27|32
1621741450000|2021-05-23 03:44:10|651.38|647.38|651.05|647.05|651.38|647.38|651.02|647.02|27
1621741460000|2021-05-23 03:44:20|651.04|647.04|650.86|646.86|651.2|647.2|650.86|646.86|24
1621741470000|2021-05-23 03:44:30|650.88|646.88|650.89|646.89|651.07|647.07|650.88|646.88|23
1621741480000|2021-05-23 03:44:40|650.83|646.83|650.84|646.84|650.85|646.85|650.59|646.59|18
1621741490000|2021-05-23 03:44:50|650.83|646.83|650.88|646.88|650.88|646.88|650.8|646.8|19
1621741500000|2021-05-23 03:45:00|650.86|646.86|650.55|646.55|650.86|646.86|650.49|646.49|29
1621741510000|2021-05-23 03:45:10|650.54|646.54|650.38|646.38|650.73|646.73|650.38|646.38|25
1621741520000|2021-05-23 03:45:20|650.39|646.39|650.01|646.01|650.39|646.39|650.01|646.01|17
1621741530000|2021-05-23 03:45:30|650|646|649.97|645.97|650.08|646.08|649.88|645.88|19
1621741540000|2021-05-23 03:45:40|649.98|645.98|650.07|646.07|650.08|646.08|649.95|645.95|23
1621741550000|2021-05-23 03:45:50|650.03|646.03|649.82|645.82|650.04|646.04|649.78|645.78|21
1621741560000|2021-05-23 03:46:00|649.81|645.81|649.87|645.87|649.89|645.89|649.76|645.76|24
1621741570000|2021-05-23 03:46:10|649.88|645.88|649.35|645.35|649.88|645.88|649.35|645.35|30
1621741580000|2021-05-23 03:46:20|649.27|645.27|649.31|645.31|649.51|645.51|649.22|645.22|30
1621741590000|2021-05-23 03:46:30|649.3|645.3|649.2|645.2|649.3|645.3|649.15|645.15|18
1621741600000|2021-05-23 03:46:40|649.19|645.19|649.15|645.15|649.36|645.36|649.13|645.13|23
1621741610000|2021-05-23 03:46:50|649.14|645.14|649.05|645.05|649.14|645.14|649.01|645.01|22
1621741620000|2021-05-23 03:47:00|649.04|645.04|649.25|645.25|649.37|645.37|649.04|645.04|15
1621741630000|2021-05-23 03:47:10|649.26|645.26|649.27|645.27|649.54|645.54|649.26|645.26|29
1621741640000|2021-05-23 03:47:20|649.26|645.26|648.97|644.97|649.26|645.26|648.87|644.87|23
1621741650000|2021-05-23 03:47:30|648.98|644.98|648.89|644.89|649.02|645.02|648.88|644.88|11
1621741660000|2021-05-23 03:47:40|648.88|644.88|649.19|645.19|649.28|645.28|648.88|644.88|20
1621741670000|2021-05-23 03:47:50|649.18|645.18|648.92|644.92|649.18|645.18|648.84|644.84|26
1621741680000|2021-05-23 03:48:00|648.91|644.91|649.28|645.28|649.29|645.29|648.91|644.91|16
1621741690000|2021-05-23 03:48:10|649.43|645.43|649.21|645.21|649.43|645.43|649.03|645.03|23
1621741700000|2021-05-23 03:48:20|649.2|645.2|648.9|644.9|649.2|645.2|648.9|644.9|24
1621741710000|2021-05-23 03:48:30|648.91|644.91|648.79|644.79|648.91|644.91|648.79|644.79|9
1621741720000|2021-05-23 03:48:40|648.8|644.8|648.81|644.81|648.81|644.81|648.79|644.79|12
1621741730000|2021-05-23 03:48:50|648.82|644.82|648.8|644.8|648.82|644.82|648.75|644.75|13
1621741740000|2021-05-23 03:49:00|648.81|644.81|648.8|644.8|648.83|644.83|648.78|644.78|25
1621741750000|2021-05-23 03:49:10|648.79|644.79|648.18|644.18|648.83|644.83|648.18|644.18|25
1621741760000|2021-05-23 03:49:20|648.09|644.09|647.35|643.35|648.09|644.09|647.35|643.35|22
1621741770000|2021-05-23 03:49:30|647.34|643.34|647.28|643.28|647.35|643.35|647.17|643.17|14
1621741780000|2021-05-23 03:49:40|647.29|643.29|647.53|643.53|647.53|643.53|647.25|643.25|13
1621741790000|2021-05-23 03:49:50|647.55|643.55|647.66|643.66|647.83|643.83|647.5|643.5|28
1621741800000|2021-05-23 03:50:00|647.68|643.68|647.25|643.25|647.72|643.72|647.17|643.17|28
1621741810000|2021-05-23 03:50:10|647.26|643.26|647.13|643.13|647.26|643.26|647.05|643.05|20
1621741820000|2021-05-23 03:50:20|647.17|643.17|647|643|647.25|643.25|647|643|28
1621741830000|2021-05-23 03:50:30|647.01|643.01|646.91|642.91|647.04|643.04|646.8|642.8|17
1621741840000|2021-05-23 03:50:40|646.92|642.92|647.91|643.91|647.91|643.91|646.87|642.87|30
1621741850000|2021-05-23 03:50:50|647.89|643.89|647.2|643.2|647.89|643.89|647.13|643.13|26
1621741860000|2021-05-23 03:51:00|647.19|643.19|647.39|643.39|647.39|643.39|647.15|643.15|25
1621741870000|2021-05-23 03:51:10|647.4|643.4|647.28|643.28|647.45|643.45|647.24|643.24|27
1621741880000|2021-05-23 03:51:20|647.29|643.29|646.92|642.92|647.34|643.34|646.86|642.86|30
1621741890000|2021-05-23 03:51:30|646.9|642.9|647.32|643.32|647.32|643.32|646.76|642.76|27
1621741900000|2021-05-23 03:51:40|647.31|643.31|647.37|643.37|647.44|643.44|647.3|643.3|18
1621741910000|2021-05-23 03:51:50|647.35|643.35|647.05|643.05|647.35|643.35|646.94|642.94|23
1621741920000|2021-05-23 03:52:00|647.04|643.04|646.99|642.99|647.04|643.04|646.97|642.97|10
1621741930000|2021-05-23 03:52:10|646.98|642.98|646.92|642.92|646.99|642.99|646.83|642.83|23
1621741940000|2021-05-23 03:52:20|646.89|642.89|647.56|643.56|647.6|643.6|646.74|642.74|29
1621741950000|2021-05-23 03:52:30|647.49|643.49|647.51|643.51|647.59|643.59|647.22|643.22|34
1621741960000|2021-05-23 03:52:40|647.52|643.52|647.64|643.64|647.69|643.69|647.33|643.33|30
1621741970000|2021-05-23 03:52:50|647.62|643.62|647.6|643.6|647.82|643.82|647.46|643.46|36
1621741980000|2021-05-23 03:53:00|647.54|643.54|648.64|644.64|648.71|644.71|647.49|643.49|38
1621741990000|2021-05-23 03:53:10|648.59|644.59|649.19|645.19|649.28|645.28|648.59|644.59|35
1621742000000|2021-05-23 03:53:20|649.22|645.22|649.17|645.17|649.25|645.25|649.07|645.07|27
1621742010000|2021-05-23 03:53:30|649.19|645.19|649.61|645.61|649.61|645.61|649.11|645.11|25
1621742020000|2021-05-23 03:53:40|649.74|645.74|649.65|645.65|650.06|646.06|649.64|645.64|24
1621742030000|2021-05-23 03:53:50|649.63|645.63|649.43|645.43|649.63|645.63|649.33|645.33|22
1621742040000|2021-05-23 03:54:00|649.48|645.48|649.88|645.88|649.88|645.88|649.47|645.47|27
1621742050000|2021-05-23 03:54:10|649.89|645.89|650.17|646.17|650.17|646.17|649.88|645.88|14
1621742060000|2021-05-23 03:54:20|650.15|646.15|650.08|646.08|650.2|646.2|650.02|646.02|27
1621742070000|2021-05-23 03:54:30|650.09|646.09|650.31|646.31|650.31|646.31|650.08|646.08|15
1621742080000|2021-05-23 03:54:40|650.33|646.33|650.53|646.53|650.54|646.54|650.31|646.31|15
1621742090000|2021-05-23 03:54:50|650.54|646.54|650.53|646.53|650.54|646.54|650.5|646.5|20
1621742100000|2021-05-23 03:55:00|650.54|646.54|650.37|646.37|650.58|646.58|650.27|646.27|21
1621742110000|2021-05-23 03:55:10|650.39|646.39|650.48|646.48|650.56|646.56|650.39|646.39|30
1621742120000|2021-05-23 03:55:20|650.49|646.49|650.59|646.59|650.63|646.63|650.48|646.48|26
1621742130000|2021-05-23 03:55:30|650.6|646.6|650.8|646.8|650.8|646.8|650.52|646.52|16
1621742140000|2021-05-23 03:55:40|650.79|646.79|651.02|647.02|651.04|647.04|650.75|646.75|22
1621742150000|2021-05-23 03:55:50|650.99|646.99|650.98|646.98|650.99|646.99|650.81|646.81|19
1621742160000|2021-05-23 03:56:00|651.06|647.06|651.4|647.4|651.48|647.48|651.06|647.06|17
1621742170000|2021-05-23 03:56:10|651.39|647.39|650.72|646.72|651.41|647.41|650.72|646.72|23
1621742180000|2021-05-23 03:56:20|650.73|646.73|650.15|646.15|650.73|646.73|650.11|646.11|26
1621742190000|2021-05-23 03:56:30|650.14|646.14|650.15|646.15|650.15|646.15|650.02|646.02|22
1621742200000|2021-05-23 03:56:40|650.28|646.28|650.49|646.49|650.56|646.56|650.28|646.28|24
1621742210000|2021-05-23 03:56:50|650.46|646.46|649.89|645.89|650.47|646.47|649.82|645.82|27
1621742220000|2021-05-23 03:57:00|649.88|645.88|650.54|646.54|650.55|646.55|649.86|645.86|29
1621742230000|2021-05-23 03:57:10|650.53|646.53|650.41|646.41|650.58|646.58|650.41|646.41|15
1621742240000|2021-05-23 03:57:20|650.4|646.4|650.39|646.39|650.43|646.43|650.31|646.31|24
1621742250000|2021-05-23 03:57:30|650.49|646.49|650.58|646.58|650.61|646.61|650.49|646.49|18
1621742260000|2021-05-23 03:57:40|650.57|646.57|650.51|646.51|650.61|646.61|650.4|646.4|26
1621742270000|2021-05-23 03:57:50|650.52|646.52|650.45|646.45|650.53|646.53|650.34|646.34|23
1621742280000|2021-05-23 03:58:00|650.49|646.49|650.92|646.92|651.06|647.06|650.49|646.49|22
1621742290000|2021-05-23 03:58:10|651.02|647.02|651.02|647.02|651.24|647.24|650.89|646.89|34
1621742300000|2021-05-23 03:58:20|650.96|646.96|650.97|646.97|651.26|647.26|650.96|646.96|22
1621742310000|2021-05-23 03:58:30|650.93|646.93|650.39|646.39|650.94|646.94|650.38|646.38|21
1621742320000|2021-05-23 03:58:40|650.44|646.44|650.44|646.44|650.49|646.49|650.35|646.35|23
1621742330000|2021-05-23 03:58:50|650.42|646.42|650.11|646.11|650.42|646.42|650.11|646.11|23
1621742340000|2021-05-23 03:59:00|650.1|646.1|649.88|645.88|650.1|646.1|649.79|645.79|30
1621742350000|2021-05-23 03:59:10|649.77|645.77|649.75|645.75|649.86|645.86|649.75|645.75|18
1621742360000|2021-05-23 03:59:20|649.79|645.79|649.84|645.84|650.07|646.07|649.76|645.76|28
1621742370000|2021-05-23 03:59:30|649.86|645.86|649.65|645.65|649.86|645.86|649.62|645.62|24
1621742380000|2021-05-23 03:59:40|649.66|645.66|649.64|645.64|649.69|645.69|649.59|645.59|13
1621742390000|2021-05-23 03:59:50|649.63|645.63|648.79|644.79|649.63|645.63|648.79|644.79|26
1621742400000|2021-05-23 04:00:00|648.78|644.78|647.25|643.25|648.78|644.78|647.22|643.22|31
1621742410000|2021-05-23 04:00:10|647.22|643.22|646.72|642.72|647.24|643.24|646.67|642.67|27
1621742420000|2021-05-23 04:00:20|646.68|642.68|646.58|642.58|646.72|642.72|646.58|642.58|29
1621742430000|2021-05-23 04:00:30|646.6|642.6|646.17|642.17|646.61|642.61|646.16|642.16|30
1621742440000|2021-05-23 04:00:40|646.14|642.14|645.84|641.84|646.24|642.24|645.84|641.84|26
1621742450000|2021-05-23 04:00:50|645.85|641.85|645.38|641.38|645.87|641.87|645.38|641.38|23
1621742460000|2021-05-23 04:01:00|645.29|641.29|644.67|640.67|645.29|641.29|644.67|640.67|32
1621742470000|2021-05-23 04:01:10|644.68|640.68|644.8|640.8|644.81|640.81|644.67|640.67|30
1621742480000|2021-05-23 04:01:20|644.79|640.79|644.82|640.82|644.9|640.9|644.73|640.73|21
1621742490000|2021-05-23 04:01:30|644.8|640.8|644.6|640.6|644.8|640.8|644.59|640.59|16
1621742500000|2021-05-23 04:01:40|644.64|640.64|644.67|640.67|644.67|640.67|644.56|640.56|4
1621742510000|2021-05-23 04:01:50|644.76|640.76|644.84|640.84|644.95|640.95|644.76|640.76|26
1621742520000|2021-05-23 04:02:00|644.83|640.83|645.14|641.14|645.23|641.23|644.83|640.83|29
1621742530000|2021-05-23 04:02:10|645.09|641.09|645.1|641.1|645.13|641.13|645.05|641.05|13
1621742540000|2021-05-23 04:02:20|645.07|641.07|645.08|641.08|645.08|641.08|645.04|641.04|10
1621742550000|2021-05-23 04:02:30|645.09|641.09|644.65|640.65|645.09|641.09|644.45|640.45|32
1621742560000|2021-05-23 04:02:40|644.47|640.47|644.38|640.38|644.48|640.48|644.36|640.36|21
1621742570000|2021-05-23 04:02:50|644.41|640.41|644.64|640.64|644.64|640.64|644.41|640.41|22
1621742580000|2021-05-23 04:03:00|644.63|640.63|644.31|640.31|644.63|640.63|644.22|640.22|23
1621742590000|2021-05-23 04:03:10|644.32|640.32|644.12|640.12|644.35|640.35|644.12|640.12|25
1621742600000|2021-05-23 04:03:20|644.11|640.11|643.53|639.53|644.11|640.11|643.52|639.52|21
1621742610000|2021-05-23 04:03:30|643.54|639.54|643.24|639.24|643.54|639.54|643.23|639.23|17
1621742620000|2021-05-23 04:03:40|643.23|639.23|643.54|639.54|643.67|639.67|643.22|639.22|26
1621742630000|2021-05-23 04:03:50|643.55|639.55|643.22|639.22|643.58|639.58|643.22|639.22|27
1621742640000|2021-05-23 04:04:00|643.24|639.24|642.59|638.59|643.26|639.26|642.5|638.5|26
1621742650000|2021-05-23 04:04:10|642.6|638.6|642.59|638.59|642.74|638.74|642.43|638.43|23
1621742660000|2021-05-23 04:04:20|642.58|638.58|642.29|638.29|642.6|638.6|642.29|638.29|21
1621742670000|2021-05-23 04:04:30|642.28|638.28|641.67|637.67|642.28|638.28|641.49|637.49|33
1621742680000|2021-05-23 04:04:40|641.72|637.72|641.22|637.22|641.76|637.76|641.18|637.18|31
1621742690000|2021-05-23 04:04:50|641.18|637.18|641.21|637.21|641.24|637.24|641.12|637.12|25
1621742700000|2021-05-23 04:05:00|641.2|637.2|641.76|637.76|641.76|637.76|641.2|637.2|21
1621742710000|2021-05-23 04:05:10|641.75|637.75|641.79|637.79|641.91|637.91|641.67|637.67|23
1621742720000|2021-05-23 04:05:20|641.8|637.8|641.84|637.84|641.88|637.88|641.8|637.8|18
1621742730000|2021-05-23 04:05:30|641.76|637.76|642.23|638.23|642.35|638.35|641.73|637.73|33
1621742740000|2021-05-23 04:05:40|642.09|638.09|641.97|637.97|642.09|638.09|641.73|637.73|26
1621742750000|2021-05-23 04:05:50|642|638|642.03|638.03|642.05|638.05|641.99|637.99|19
1621742760000|2021-05-23 04:06:00|642.04|638.04|642.54|638.54|642.59|638.59|642.04|638.04|23
1621742770000|2021-05-23 04:06:10|642.59|638.59|643.97|639.97|643.99|639.99|642.59|638.59|34
1621742780000|2021-05-23 04:06:20|643.98|639.98|643.75|639.75|644.07|640.07|643.69|639.69|26
1621742790000|2021-05-23 04:06:30|643.74|639.74|643.83|639.83|643.83|639.83|643.42|639.42|32
1621742800000|2021-05-23 04:06:40|643.86|639.86|644.12|640.12|644.12|640.12|643.86|639.86|27
1621742810000|2021-05-23 04:06:50|644.11|640.11|644.23|640.23|644.24|640.24|644.08|640.08|24
1621742820000|2021-05-23 04:07:00|644.22|640.22|643.28|639.28|644.22|640.22|643.28|639.28|28
1621742830000|2021-05-23 04:07:10|643.29|639.29|643.43|639.43|643.48|639.48|643.23|639.23|30
1621742840000|2021-05-23 04:07:20|643.44|639.44|643.32|639.32|643.65|639.65|643.21|639.21|36
1621742850000|2021-05-23 04:07:30|643.33|639.33|643.06|639.06|643.5|639.5|643.06|639.06|33
1621742860000|2021-05-23 04:07:40|643.05|639.05|643.29|639.29|643.29|639.29|643.02|639.02|19
1621742870000|2021-05-23 04:07:50|643.31|639.31|643.64|639.64|643.64|639.64|643.14|639.14|22
1621742880000|2021-05-23 04:08:00|643.47|639.47|645.04|641.04|645.19|641.19|643.47|639.47|34
1621742890000|2021-05-23 04:08:10|645.06|641.06|645.44|641.44|645.45|641.45|645.01|641.01|25
1621742900000|2021-05-23 04:08:20|645.51|641.51|647.34|643.34|647.76|643.76|645.51|641.51|37
1621742910000|2021-05-23 04:08:30|647.33|643.33|647.51|643.51|647.62|643.62|647.28|643.28|29
1621742920000|2021-05-23 04:08:40|647.5|643.5|648.48|644.48|648.5|644.5|647.5|643.5|23
1621742930000|2021-05-23 04:08:50|648.5|644.5|648.16|644.16|648.53|644.53|648.01|644.01|31
1621742940000|2021-05-23 04:09:00|648.15|644.15|648.53|644.53|648.53|644.53|647.99|643.99|30
1621742950000|2021-05-23 04:09:10|648.57|644.57|648.56|644.56|648.86|644.86|648.5|644.5|32
1621742960000|2021-05-23 04:09:20|648.57|644.57|649.43|645.43|649.45|645.45|648.54|644.54|31
1621742970000|2021-05-23 04:09:30|649.54|645.54|650.2|646.2|650.2|646.2|649.51|645.51|26
1621742980000|2021-05-23 04:09:40|650.26|646.26|650.52|646.52|650.62|646.62|650.24|646.24|23
1621742990000|2021-05-23 04:09:50|650.51|646.51|650.3|646.3|650.58|646.58|650.15|646.15|28
1621743000000|2021-05-23 04:10:00|650.29|646.29|649.06|645.06|650.29|646.29|648.89|644.89|33
1621743010000|2021-05-23 04:10:10|648.97|644.97|647.36|643.36|649.2|645.2|647.36|643.36|36
1621743020000|2021-05-23 04:10:20|647.38|643.38|646.64|642.64|648.58|644.58|646.58|642.58|34
1621743030000|2021-05-23 04:10:30|646.73|642.73|645.24|641.24|646.86|642.86|645.16|641.16|30
1621743040000|2021-05-23 04:10:40|645.23|641.23|644.34|640.34|645.28|641.28|644.34|640.34|34
1621743050000|2021-05-23 04:10:50|644.17|640.17|643.97|639.97|644.17|640.17|643.85|639.85|26
1621743060000|2021-05-23 04:11:00|643.98|639.98|641.97|637.97|643.98|639.98|641.97|637.97|29
1621743070000|2021-05-23 04:11:10|641.98|637.98|641.35|637.35|642.01|638.01|641.29|637.29|28
1621743080000|2021-05-23 04:11:20|641.48|637.48|639.28|635.28|641.48|637.48|639.17|635.17|36
1621743090000|2021-05-23 04:11:30|639.33|635.33|638.03|634.03|639.46|635.46|637.95|633.95|26
1621743100000|2021-05-23 04:11:40|638.05|634.05|638.23|634.23|638.27|634.27|637.92|633.92|32
1621743110000|2021-05-23 04:11:50|638.22|634.22|636.9|632.9|638.25|634.25|636.82|632.82|32
1621743120000|2021-05-23 04:12:00|636.91|632.91|637.68|633.68|638.12|634.12|636.91|632.91|33
1621743130000|2021-05-23 04:12:10|637.7|633.7|637.55|633.55|637.71|633.71|636.87|632.87|31
1621743140000|2021-05-23 04:12:20|637.58|633.58|637.57|633.57|637.63|633.63|636.65|632.65|34
1621743150000|2021-05-23 04:12:30|637.58|633.58|638.3|634.3|638.88|634.88|637.55|633.55|33
1621743160000|2021-05-23 04:12:40|638.32|634.32|637.99|633.99|638.32|634.32|637.65|633.65|35
1621743170000|2021-05-23 04:12:50|637.95|633.95|636.96|632.96|637.95|633.95|636.89|632.89|29
1621743180000|2021-05-23 04:13:00|636.98|632.98|637.06|633.06|637.12|633.12|636.71|632.71|32
1621743190000|2021-05-23 04:13:10|637.07|633.07|637.81|633.81|638.27|634.27|637.07|633.07|30
1621743200000|2021-05-23 04:13:20|637.88|633.88|637.14|633.14|637.88|633.88|637.11|633.11|34
1621743210000|2021-05-23 04:13:30|637.08|633.08|636.8|632.8|637.08|633.08|636.68|632.68|36
1621743220000|2021-05-23 04:13:40|636.85|632.85|636.86|632.86|636.95|632.95|636.69|632.69|35
1621743230000|2021-05-23 04:13:50|636.85|632.85|636.62|632.62|636.9|632.9|636.28|632.28|34
1621743240000|2021-05-23 04:14:00|636.6|632.6|636.64|632.64|636.73|632.73|636.44|632.44|32
1621743250000|2021-05-23 04:14:10|636.59|632.59|636.74|632.74|636.77|632.77|636.33|632.33|34
1621743260000|2021-05-23 04:14:20|636.86|632.86|637.32|633.32|637.39|633.39|636.61|632.61|30
1621743270000|2021-05-23 04:14:30|637.3|633.3|637.88|633.88|638.13|634.13|637.3|633.3|34
1621743280000|2021-05-23 04:14:40|637.84|633.84|638.06|634.06|638.06|634.06|637.84|633.84|25
1621743290000|2021-05-23 04:14:50|638|634|638.04|634.04|638.04|634.04|637.77|633.77|27
1621743300000|2021-05-23 04:15:00|638.03|634.03|637.07|633.07|638.04|634.04|636.85|632.85|33
1621743310000|2021-05-23 04:15:10|637.09|633.09|637.39|633.39|637.41|633.41|637.03|633.03|30
1621743320000|2021-05-23 04:15:20|637.41|633.41|637.12|633.12|637.44|633.44|637.12|633.12|32
1621743330000|2021-05-23 04:15:30|637.09|633.09|637.12|633.12|637.14|633.14|636.99|632.99|26
1621743340000|2021-05-23 04:15:40|637.11|633.11|637.39|633.39|637.48|633.48|637.08|633.08|33
1621743350000|2021-05-23 04:15:50|637.28|633.28|637.26|633.26|637.29|633.29|637.19|633.19|23
1621743360000|2021-05-23 04:16:00|637.22|633.22|636.92|632.92|637.25|633.25|636.91|632.91|21
1621743370000|2021-05-23 04:16:10|636.93|632.93|636.52|632.52|636.94|632.94|636.15|632.15|32
1621743380000|2021-05-23 04:16:20|636.53|632.53|636.51|632.51|636.53|632.53|636.35|632.35|29
1621743390000|2021-05-23 04:16:30|636.52|632.52|636.37|632.37|636.57|632.57|636.34|632.34|25
1621743400000|2021-05-23 04:16:40|636.38|632.38|635.83|631.83|636.38|632.38|635.74|631.74|26
1621743410000|2021-05-23 04:16:50|635.81|631.81|635.63|631.63|635.95|631.95|635.63|631.63|30
1621743420000|2021-05-23 04:17:00|635.64|631.64|635.46|631.46|635.64|631.64|635.46|631.46|17
1621743430000|2021-05-23 04:17:10|635.47|631.47|635.62|631.62|635.63|631.63|635.45|631.45|17
1621743440000|2021-05-23 04:17:20|635.6|631.6|635.61|631.61|635.65|631.65|635.49|631.49|24
1621743450000|2021-05-23 04:17:30|635.59|631.59|635.49|631.49|635.64|631.64|635.49|631.49|22
1621743460000|2021-05-23 04:17:40|635.47|631.47|635.34|631.34|635.47|631.47|635.33|631.33|15
1621743470000|2021-05-23 04:17:50|635.35|631.35|635.93|631.93|635.99|631.99|635.26|631.26|28
1621743480000|2021-05-23 04:18:00|635.94|631.94|637.46|633.46|637.96|633.96|635.94|631.94|35
1621743490000|2021-05-23 04:18:10|637.52|633.52|636.9|632.9|637.56|633.56|636.85|632.85|34
1621743500000|2021-05-23 04:18:20|636.91|632.91|638.35|634.35|638.45|634.45|636.89|632.89|34
1621743510000|2021-05-23 04:18:30|638.38|634.38|638.29|634.29|638.38|634.38|638.21|634.21|25
1621743520000|2021-05-23 04:18:40|637.97|633.97|637.49|633.49|638.14|634.14|637.28|633.28|33
1621743530000|2021-05-23 04:18:50|637.5|633.5|638.15|634.15|638.41|634.41|637.46|633.46|28
1621743540000|2021-05-23 04:19:00|638.23|634.23|637.58|633.58|638.54|634.54|637.57|633.57|34
1621743550000|2021-05-23 04:19:10|637.59|633.59|637.12|633.12|637.77|633.77|636.99|632.99|31
1621743560000|2021-05-23 04:19:20|637.1|633.1|637.02|633.02|637.1|633.1|636.82|632.82|30
1621743570000|2021-05-23 04:19:30|637.04|633.04|637.14|633.14|637.18|633.18|636.99|632.99|19
1621743580000|2021-05-23 04:19:40|637.15|633.15|636.8|632.8|637.15|633.15|636.75|632.75|34
1621743590000|2021-05-23 04:19:50|636.81|632.81|636.82|632.82|636.82|632.82|636.74|632.74|20
1621743600000|2021-05-23 04:20:00|636.8|632.8|636.27|632.27|636.81|632.81|636.17|632.17|23
1621743610000|2021-05-23 04:20:10|636.22|632.22|636.5|632.5|636.51|632.51|636.14|632.14|23
1621743620000|2021-05-23 04:20:20|636.49|632.49|637.48|633.48|637.54|633.54|636.49|632.49|30
1621743630000|2021-05-23 04:20:30|637.51|633.51|637.03|633.03|637.62|633.62|637.03|633.03|28
1621743640000|2021-05-23 04:20:40|637.17|633.17|636.26|632.26|637.17|633.17|636.26|632.26|31
1621743650000|2021-05-23 04:20:50|636.14|632.14|636.24|632.24|636.24|632.24|635.98|631.98|29
1621743660000|2021-05-23 04:21:00|636.23|632.23|636.15|632.15|636.27|632.27|636.14|632.14|30
1621743670000|2021-05-23 04:21:10|636.16|632.16|636.1|632.1|636.27|632.27|636.07|632.07|33
1621743680000|2021-05-23 04:21:20|636.13|632.13|636.01|632.01|636.13|632.13|635.83|631.83|30
1621743690000|2021-05-23 04:21:30|635.85|631.85|634.91|630.91|636.03|632.03|634.91|630.91|30
1621743700000|2021-05-23 04:21:40|634.32|630.32|633.93|629.93|634.37|630.37|633.79|629.79|35
1621743710000|2021-05-23 04:21:50|633.92|629.92|633.44|629.44|633.92|629.92|633.24|629.24|33
1621743720000|2021-05-23 04:22:00|633.43|629.43|633.86|629.86|633.98|629.98|633.35|629.35|29
1621743730000|2021-05-23 04:22:10|633.85|629.85|634.09|630.09|634.16|630.16|633.58|629.58|33
1621743740000|2021-05-23 04:22:20|634.02|630.02|633.92|629.92|634.04|630.04|633.91|629.91|22
1621743750000|2021-05-23 04:22:30|633.91|629.91|633.98|629.98|633.98|629.98|633.78|629.78|21
1621743760000|2021-05-23 04:22:40|634.07|630.07|634.48|630.48|634.56|630.56|634.01|630.01|27
1621743770000|2021-05-23 04:22:50|634.44|630.44|633.62|629.62|634.58|630.58|633.6|629.6|30
1621743780000|2021-05-23 04:23:00|633.64|629.64|634.27|630.27|634.31|630.31|633.63|629.63|32
1621743790000|2021-05-23 04:23:10|634.17|630.17|634.53|630.53|634.63|630.63|634.17|630.17|19
1621743800000|2021-05-23 04:23:20|634.54|630.54|635.13|631.13|635.13|631.13|634.5|630.5|29
1621743810000|2021-05-23 04:23:30|635.12|631.12|634.88|630.88|635.12|631.12|634.84|630.84|27
1621743820000|2021-05-23 04:23:40|634.84|630.84|634.28|630.28|634.86|630.86|634.17|630.17|33
1621743830000|2021-05-23 04:23:50|634.29|630.29|634.41|630.41|634.46|630.46|634.13|630.13|36
1621743840000|2021-05-23 04:24:00|634.42|630.42|633.62|629.62|634.42|630.42|633.48|629.48|35
1621743850000|2021-05-23 04:24:10|633.64|629.64|633.26|629.26|633.68|629.68|633.21|629.21|30
1621743860000|2021-05-23 04:24:20|632.98|628.98|633.29|629.29|633.44|629.44|632.98|628.98|27
1621743870000|2021-05-23 04:24:30|633.31|629.31|633|629|633.37|629.37|632.84|628.84|30
1621743880000|2021-05-23 04:24:40|633.02|629.02|633.12|629.12|633.21|629.21|633.01|629.01|22
1621743890000|2021-05-23 04:24:50|633.17|629.17|633.1|629.1|633.18|629.18|633.08|629.08|23
1621743900000|2021-05-23 04:25:00|633.11|629.11|633.3|629.3|633.33|629.33|633.1|629.1|19
1621743910000|2021-05-23 04:25:10|633.39|629.39|633.65|629.65|633.99|629.99|633.39|629.39|27
1621743920000|2021-05-23 04:25:20|633.64|629.64|633.72|629.72|633.97|629.97|633.46|629.46|28
1621743930000|2021-05-23 04:25:30|633.67|629.67|633.81|629.81|633.81|629.81|633.57|629.57|25
1621743940000|2021-05-23 04:25:40|633.82|629.82|633.99|629.99|633.99|629.99|633.81|629.81|26
1621743950000|2021-05-23 04:25:50|634.03|630.03|634.7|630.7|634.7|630.7|633.99|629.99|36
1621743960000|2021-05-23 04:26:00|634.69|630.69|634.24|630.24|634.78|630.78|634.22|630.22|32
1621743970000|2021-05-23 04:26:10|634.25|630.25|634.14|630.14|634.25|630.25|634.07|630.07|24
1621743980000|2021-05-23 04:26:20|634.1|630.1|634.75|630.75|634.78|630.78|634.09|630.09|31
1621743990000|2021-05-23 04:26:30|634.77|630.77|634.71|630.71|634.78|630.78|634.71|630.71|20
1621744000000|2021-05-23 04:26:40|634.68|630.68|634.5|630.5|634.68|630.68|634.35|630.35|22
1621744010000|2021-05-23 04:26:50|634.52|630.52|634.48|630.48|634.63|630.63|634.48|630.48|26
1621744020000|2021-05-23 04:27:00|634.45|630.45|634.42|630.42|634.45|630.45|634.19|630.19|32
1621744030000|2021-05-23 04:27:10|634.41|630.41|634.54|630.54|634.58|630.58|634.41|630.41|20
1621744040000|2021-05-23 04:27:20|634.52|630.52|634.26|630.26|634.55|630.55|634.26|630.26|25
1621744050000|2021-05-23 04:27:30|634.27|630.27|634.56|630.56|634.59|630.59|634.23|630.23|30
1621744060000|2021-05-23 04:27:40|634.54|630.54|634.49|630.49|634.58|630.58|634.48|630.48|17
1621744070000|2021-05-23 04:27:50|634.54|630.54|634.65|630.65|634.68|630.68|634.53|630.53|16
1621744080000|2021-05-23 04:28:00|634.68|630.68|634.68|630.68|634.69|630.69|634.65|630.65|8
1621744090000|2021-05-23 04:28:10|634.69|630.69|635.12|631.12|635.13|631.13|634.68|630.68|21
1621744100000|2021-05-23 04:28:20|635.13|631.13|635.21|631.21|635.31|631.31|634.92|630.92|31
1621744110000|2021-05-23 04:28:30|635.22|631.22|635.24|631.24|635.42|631.42|635.15|631.15|28
1621744120000|2021-05-23 04:28:40|635.19|631.19|635.29|631.29|635.29|631.29|635.11|631.11|21
1621744130000|2021-05-23 04:28:50|635.3|631.3|635.9|631.9|635.98|631.98|635.3|631.3|25
1621744140000|2021-05-23 04:29:00|635.91|631.91|635.76|631.76|635.92|631.92|635.73|631.73|21
1621744150000|2021-05-23 04:29:10|635.77|631.77|636.08|632.08|636.1|632.1|635.7|631.7|24
1621744160000|2021-05-23 04:29:20|636.11|632.11|636.24|632.24|636.33|632.33|636.1|632.1|26
1621744170000|2021-05-23 04:29:30|636.33|632.33|636.32|632.32|636.35|632.35|636.2|632.2|19
1621744180000|2021-05-23 04:29:40|636.31|632.31|636.57|632.57|636.58|632.58|636.28|632.28|19
1621744190000|2021-05-23 04:29:50|636.52|632.52|637.52|633.52|637.52|633.52|636.51|632.51|32
1621744200000|2021-05-23 04:30:00|637.51|633.51|636.61|632.61|637.51|633.51|636.61|632.61|30
1621744210000|2021-05-23 04:30:10|636.59|632.59|635.99|631.99|636.62|632.62|635.93|631.93|33
1621744220000|2021-05-23 04:30:20|636|632|635.48|631.48|636.13|632.13|635.45|631.45|24
1621744230000|2021-05-23 04:30:30|635.49|631.49|635.96|631.96|635.96|631.96|635.49|631.49|24
1621744240000|2021-05-23 04:30:40|635.95|631.95|635.57|631.57|636.11|632.11|635.57|631.57|26
1621744250000|2021-05-23 04:30:50|635.58|631.58|635.96|631.96|636|632|635.58|631.58|25
1621744260000|2021-05-23 04:31:00|635.91|631.91|635.23|631.23|635.91|631.91|635.23|631.23|27
1621744270000|2021-05-23 04:31:10|635.22|631.22|635.01|631.01|635.22|631.22|635|631|22
1621744280000|2021-05-23 04:31:20|635|631|634.62|630.62|635.01|631.01|634.52|630.52|22
1621744290000|2021-05-23 04:31:30|634.61|630.61|634.72|630.72|634.94|630.94|634.39|630.39|32
1621744300000|2021-05-23 04:31:40|634.73|630.73|634.35|630.35|634.75|630.75|634.31|630.31|28
1621744310000|2021-05-23 04:31:50|634.42|630.42|634.49|630.49|634.74|630.74|634.42|630.42|32
1621744320000|2021-05-23 04:32:00|634.52|630.52|634.53|630.53|634.63|630.63|634.5|630.5|21
1621744330000|2021-05-23 04:32:10|634.56|630.56|634.49|630.49|634.61|630.61|634.49|630.49|12
1621744340000|2021-05-23 04:32:20|634.42|630.42|634.58|630.58|634.63|630.63|634.39|630.39|18
1621744350000|2021-05-23 04:32:30|634.56|630.56|635.19|631.19|635.19|631.19|634.32|630.32|26
1621744360000|2021-05-23 04:32:40|635.18|631.18|635.84|631.84|635.85|631.85|635.18|631.18|29
1621744370000|2021-05-23 04:32:50|635.78|631.78|636.16|632.16|636.16|632.16|635.75|631.75|27
1621744380000|2021-05-23 04:33:00|636.26|632.26|636.39|632.39|636.39|632.39|636.16|632.16|24
1621744390000|2021-05-23 04:33:10|636.44|632.44|636.56|632.56|636.58|632.58|636.36|632.36|25
1621744400000|2021-05-23 04:33:20|636.57|632.57|636.24|632.24|636.58|632.58|636.21|632.21|19
1621744410000|2021-05-23 04:33:30|636.23|632.23|635.37|631.37|636.24|632.24|635.26|631.26|23
1621744420000|2021-05-23 04:33:40|635.34|631.34|634.96|630.96|635.35|631.35|634.96|630.96|24
1621744430000|2021-05-23 04:33:50|634.97|630.97|635.04|631.04|635.1|631.1|634.97|630.97|22
1621744440000|2021-05-23 04:34:00|635.05|631.05|634.64|630.64|635.08|631.08|634.64|630.64|20
1621744450000|2021-05-23 04:34:10|634.63|630.63|634.06|630.06|634.64|630.64|634.06|630.06|23
1621744460000|2021-05-23 04:34:20|634.01|630.01|633.51|629.51|634.01|630.01|633.32|629.32|25
1621744470000|2021-05-23 04:34:30|633.5|629.5|633.72|629.72|633.82|629.82|633.5|629.5|21
1621744480000|2021-05-23 04:34:40|633.74|629.74|633.6|629.6|633.76|629.76|633.36|629.36|36
1621744490000|2021-05-23 04:34:50|633.54|629.54|634.38|630.38|634.41|630.41|633.54|629.54|27
1621744500000|2021-05-23 04:35:00|634.39|630.39|632.93|628.93|634.4|630.4|632.93|628.93|30
1621744510000|2021-05-23 04:35:10|632.83|628.83|632.33|628.33|632.83|628.83|632.33|628.33|27
1621744520000|2021-05-23 04:35:20|632.32|628.32|632.15|628.15|632.32|628.32|632.04|628.04|24
1621744530000|2021-05-23 04:35:30|632.17|628.17|633.26|629.26|633.42|629.42|632.17|628.17|35
1621744540000|2021-05-23 04:35:40|633.25|629.25|632.48|628.48|633.25|629.25|632.46|628.46|32
1621744550000|2021-05-23 04:35:50|632.49|628.49|633.16|629.16|633.2|629.2|632.49|628.49|27
1621744560000|2021-05-23 04:36:00|633.17|629.17|632.52|628.52|633.19|629.19|632.52|628.52|23
1621744570000|2021-05-23 04:36:10|632.48|628.48|632.57|628.57|632.71|628.71|632.24|628.24|30
1621744580000|2021-05-23 04:36:20|632.51|628.51|633.54|629.54|633.6|629.6|632.49|628.49|26
1621744590000|2021-05-23 04:36:30|633.55|629.55|633.73|629.73|633.84|629.84|633.55|629.55|27
1621744600000|2021-05-23 04:36:40|633.67|629.67|635.31|631.31|635.31|631.31|633.67|629.67|29
1621744610000|2021-05-23 04:36:50|635.35|631.35|635.19|631.19|635.35|631.35|635.08|631.08|24
1621744620000|2021-05-23 04:37:00|635.21|631.21|634.83|630.83|635.22|631.22|634.77|630.77|24
1621744630000|2021-05-23 04:37:10|634.81|630.81|634.78|630.78|634.88|630.88|634.78|630.78|24
1621744640000|2021-05-23 04:37:20|635.21|631.21|635.76|631.76|635.79|631.79|635.18|631.18|31
1621744650000|2021-05-23 04:37:30|635.74|631.74|635.88|631.88|635.88|631.88|635.74|631.74|16
1621744660000|2021-05-23 04:37:40|635.89|631.89|635.67|631.67|635.89|631.89|635.65|631.65|24
1621744670000|2021-05-23 04:37:50|635.69|631.69|635.11|631.11|635.73|631.73|635.11|631.11|30
1621744680000|2021-05-23 04:38:00|635.09|631.09|634.81|630.81|635.09|631.09|634.61|630.61|33
1621744690000|2021-05-23 04:38:10|634.82|630.82|635.01|631.01|635.02|631.02|634.79|630.79|17
1621744700000|2021-05-23 04:38:20|635.13|631.13|635.12|631.12|635.21|631.21|635.05|631.05|19
1621744710000|2021-05-23 04:38:30|635.06|631.06|634.19|630.19|635.1|631.1|634.17|630.17|28
1621744720000|2021-05-23 04:38:40|634.14|630.14|633.68|629.68|634.14|630.14|633.59|629.59|34
1621744730000|2021-05-23 04:38:50|633.72|629.72|633.88|629.88|634.09|630.09|633.44|629.44|27
1621744740000|2021-05-23 04:39:00|633.9|629.9|633.45|629.45|634.07|630.07|633.45|629.45|30
1621744750000|2021-05-23 04:39:10|633.47|629.47|633.08|629.08|633.51|629.51|633.08|629.08|27
1621744760000|2021-05-23 04:39:20|633.1|629.1|633.31|629.31|633.36|629.36|633.07|629.07|28
1621744770000|2021-05-23 04:39:30|633.3|629.3|633.93|629.93|634.02|630.02|633.27|629.27|24
1621744780000|2021-05-23 04:39:40|633.97|629.97|634.3|630.3|634.45|630.45|633.93|629.93|26
1621744790000|2021-05-23 04:39:50|634.43|630.43|634.2|630.2|634.43|630.43|634.11|630.11|23
1621744800000|2021-05-23 04:40:00|634.21|630.21|633.7|629.7|634.25|630.25|633.64|629.64|29
1621744810000|2021-05-23 04:40:10|633.68|629.68|634.25|630.25|634.28|630.28|633.66|629.66|32
1621744820000|2021-05-23 04:40:20|634.27|630.27|635.44|631.44|635.45|631.45|634.27|630.27|30
1621744830000|2021-05-23 04:40:30|635.45|631.45|635.81|631.81|635.82|631.82|635.24|631.24|30
1621744840000|2021-05-23 04:40:40|635.79|631.79|635.73|631.73|636.06|632.06|635.73|631.73|25
1621744850000|2021-05-23 04:40:50|635.74|631.74|636.25|632.25|636.25|632.25|635.74|631.74|27
1621744860000|2021-05-23 04:41:00|636.19|632.19|636.16|632.16|636.21|632.21|636.11|632.11|9
1621744870000|2021-05-23 04:41:10|636.2|632.2|635.79|631.79|636.38|632.38|635.79|631.79|25
1621744880000|2021-05-23 04:41:20|635.54|631.54|635.58|631.58|635.62|631.62|635.37|631.37|23
1621744890000|2021-05-23 04:41:30|635.59|631.59|635.92|631.92|636.24|632.24|635.56|631.56|28
1621744900000|2021-05-23 04:41:40|635.91|631.91|635.65|631.65|635.91|631.91|635.59|631.59|22
1621744910000|2021-05-23 04:41:50|635.61|631.61|636.38|632.38|636.38|632.38|635.61|631.61|26
1621744920000|2021-05-23 04:42:00|636.37|632.37|635.64|631.64|636.37|632.37|635.59|631.59|28
1621744930000|2021-05-23 04:42:10|635.63|631.63|635.21|631.21|635.63|631.63|635.15|631.15|30
1621744940000|2021-05-23 04:42:20|635.18|631.18|636.93|632.93|636.93|632.93|635.14|631.14|33
1621744950000|2021-05-23 04:42:30|636.96|632.96|636.31|632.31|636.96|632.96|636.19|632.19|30
1621744960000|2021-05-23 04:42:40|636.29|632.29|636.91|632.91|636.94|632.94|636.28|632.28|30
1621744970000|2021-05-23 04:42:50|636.93|632.93|637.09|633.09|637.11|633.11|636.74|632.74|34
1621744980000|2021-05-23 04:43:00|637.1|633.1|638.1|634.1|638.32|634.32|637.09|633.09|30
1621744990000|2021-05-23 04:43:10|638.09|634.09|638.91|634.91|638.91|634.91|638.06|634.06|26
1621745000000|2021-05-23 04:43:20|638.87|634.87|639.39|635.39|639.47|635.47|638.87|634.87|24
1621745010000|2021-05-23 04:43:30|639.46|635.46|639.92|635.92|639.97|635.97|639.46|635.46|29
1621745020000|2021-05-23 04:43:40|640.08|636.08|640.17|636.17|640.18|636.18|640.08|636.08|16
1621745030000|2021-05-23 04:43:50|640.18|636.18|640.78|636.78|640.83|636.83|640.18|636.18|26
1621745040000|2021-05-23 04:44:00|640.73|636.73|640.74|636.74|640.78|636.78|640.61|636.61|18
1621745050000|2021-05-23 04:44:10|640.69|636.69|639.77|635.77|641.09|637.09|639.75|635.75|32
1621745060000|2021-05-23 04:44:20|639.63|635.63|639.48|635.48|639.65|635.65|639.18|635.18|29
1621745070000|2021-05-23 04:44:30|639.56|635.56|640.12|636.12|640.27|636.27|639.56|635.56|27
1621745080000|2021-05-23 04:44:40|640.1|636.1|640.25|636.25|640.26|636.26|639.95|635.95|27
1621745090000|2021-05-23 04:44:50|640.27|636.27|640.39|636.39|640.39|636.39|639.96|635.96|30
1621745100000|2021-05-23 04:45:00|640.42|636.42|639.79|635.79|640.43|636.43|639.77|635.77|27
1621745110000|2021-05-23 04:45:10|639.78|635.78|640.23|636.23|640.24|636.24|639.78|635.78|31
1621745120000|2021-05-23 04:45:20|640.19|636.19|640.54|636.54|640.55|636.55|640.19|636.19|28
1621745130000|2021-05-23 04:45:30|640.55|636.55|641.06|637.06|641.15|637.15|640.55|636.55|29
1621745140000|2021-05-23 04:45:40|641.04|637.04|641.01|637.01|641.04|637.04|640.67|636.67|30
1621745150000|2021-05-23 04:45:50|641.03|637.03|641.24|637.24|641.24|637.24|640.94|636.94|26
1621745160000|2021-05-23 04:46:00|641.26|637.26|641.08|637.08|641.44|637.44|641.08|637.08|20
1621745170000|2021-05-23 04:46:10|641.07|637.07|640.45|636.45|641.07|637.07|640.44|636.44|27
1621745180000|2021-05-23 04:46:20|640.39|636.39|640.58|636.58|640.61|636.61|640.34|636.34|25
1621745190000|2021-05-23 04:46:30|640.56|636.56|640.54|636.54|640.6|636.6|640.41|636.41|25
1621745200000|2021-05-23 04:46:40|640.57|636.57|640.93|636.93|641|637|640.57|636.57|28
1621745210000|2021-05-23 04:46:50|640.88|636.88|641.31|637.31|641.31|637.31|640.88|636.88|29
1621745220000|2021-05-23 04:47:00|641.29|637.29|641.05|637.05|641.29|637.29|640.92|636.92|34
1621745230000|2021-05-23 04:47:10|641.04|637.04|640.93|636.93|641.06|637.06|640.93|636.93|13
1621745240000|2021-05-23 04:47:20|640.99|636.99|640.45|636.45|640.99|636.99|640.45|636.45|20
1621745250000|2021-05-23 04:47:30|640.44|636.44|640.66|636.66|640.79|636.79|640.35|636.35|30
1621745260000|2021-05-23 04:47:40|640.65|636.65|639.89|635.89|640.65|636.65|639.89|635.89|21
1621745270000|2021-05-23 04:47:50|639.92|635.92|639.74|635.74|639.94|635.94|639.73|635.73|18
1621745280000|2021-05-23 04:48:00|639.72|635.72|639.8|635.8|640.01|636.01|639.64|635.64|29
1621745290000|2021-05-23 04:48:10|639.81|635.81|639.19|635.19|639.81|635.81|639.19|635.19|25
1621745300000|2021-05-23 04:48:20|639.21|635.21|639.16|635.16|639.26|635.26|639.14|635.14|24
1621745310000|2021-05-23 04:48:30|639.15|635.15|639.17|635.17|639.17|635.17|639.14|635.14|6
1621745320000|2021-05-23 04:48:40|639.19|635.19|639.38|635.38|639.46|635.46|639.19|635.19|24
1621745330000|2021-05-23 04:48:50|639.26|635.26|639.02|635.02|639.29|635.29|639.02|635.02|16
1621745340000|2021-05-23 04:49:00|639.03|635.03|639.19|635.19|639.19|635.19|638.88|634.88|21
1621745350000|2021-05-23 04:49:10|639.24|635.24|640.23|636.23|640.67|636.67|639.2|635.2|32
1621745360000|2021-05-23 04:49:20|640.17|636.17|639.84|635.84|640.18|636.18|639.78|635.78|30
1621745370000|2021-05-23 04:49:30|639.82|635.82|639.95|635.95|640.12|636.12|639.82|635.82|26
1621745380000|2021-05-23 04:49:40|639.93|635.93|639.54|635.54|640.01|636.01|639.28|635.28|30
1621745390000|2021-05-23 04:49:50|639.55|635.55|639.82|635.82|639.84|635.84|639.47|635.47|31
1621745400000|2021-05-23 04:50:00|639.81|635.81|640.01|636.01|640.01|636.01|639.72|635.72|31
1621745410000|2021-05-23 04:50:10|640.05|636.05|639.71|635.71|640.41|636.41|639.71|635.71|30
1621745420000|2021-05-23 04:50:20|639.72|635.72|640.01|636.01|640.23|636.23|639.72|635.72|33
1621745430000|2021-05-23 04:50:30|640.02|636.02|640.08|636.08|640.23|636.23|639.98|635.98|31
1621745440000|2021-05-23 04:50:40|640.03|636.03|639.79|635.79|640.06|636.06|639.79|635.79|16
1621745450000|2021-05-23 04:50:50|639.81|635.81|639.91|635.91|639.96|635.96|639.79|635.79|16
1621745460000|2021-05-23 04:51:00|639.88|635.88|639.42|635.42|639.88|635.88|639.34|635.34|25
1621745470000|2021-05-23 04:51:10|639.36|635.36|639.03|635.03|639.43|635.43|638.92|634.92|31
1621745480000|2021-05-23 04:51:20|639.05|635.05|638.69|634.69|639.06|635.06|638.45|634.45|18
1621745490000|2021-05-23 04:51:30|638.77|634.77|638.11|634.11|638.92|634.92|638.09|634.09|31
1621745500000|2021-05-23 04:51:40|638.13|634.13|637.72|633.72|638.17|634.17|637.7|633.7|18
1621745510000|2021-05-23 04:51:50|637.71|633.71|637.86|633.86|638.07|634.07|637.71|633.71|32
1621745520000|2021-05-23 04:52:00|637.87|633.87|637.26|633.26|637.87|633.87|637.25|633.25|24
1621745530000|2021-05-23 04:52:10|637.29|633.29|637.55|633.55|637.65|633.65|637.29|633.29|18
1621745540000|2021-05-23 04:52:20|637.54|633.54|637.14|633.14|637.56|633.56|636.96|632.96|31
1621745550000|2021-05-23 04:52:30|637.17|633.17|637.28|633.28|637.28|633.28|637.17|633.17|15
1621745560000|2021-05-23 04:52:40|637.27|633.27|637.19|633.19|637.27|633.27|637.19|633.19|14
1621745570000|2021-05-23 04:52:50|637.2|633.2|637.14|633.14|637.29|633.29|637.14|633.14|21
1621745580000|2021-05-23 04:53:00|637.13|633.13|637.02|633.02|637.15|633.15|637.01|633.01|17
1621745590000|2021-05-23 04:53:10|636.97|632.97|636.89|632.89|636.97|632.97|636.89|632.89|8
1621745600000|2021-05-23 04:53:20|636.9|632.9|636.98|632.98|637|633|636.89|632.89|11
1621745610000|2021-05-23 04:53:30|637|633|637.24|633.24|637.24|633.24|637|633|25
1621745620000|2021-05-23 04:53:40|637.22|633.22|637.14|633.14|637.22|633.22|637.14|633.14|23
1621745630000|2021-05-23 04:53:50|637.1|633.1|637.66|633.66|637.66|633.66|637|633|20
1621745640000|2021-05-23 04:54:00|637.52|633.52|638.98|634.98|639.07|635.07|637.52|633.52|35
1621745650000|2021-05-23 04:54:10|638.99|634.99|638.89|634.89|639.03|635.03|638.89|634.89|27
1621745660000|2021-05-23 04:54:20|638.92|634.92|639.5|635.5|639.6|635.6|638.92|634.92|30
1621745670000|2021-05-23 04:54:30|639.46|635.46|639.97|635.97|640|636|639.46|635.46|27
1621745680000|2021-05-23 04:54:40|639.96|635.96|639.95|635.95|640.02|636.02|639.91|635.91|21
1621745690000|2021-05-23 04:54:50|639.94|635.94|640.89|636.89|640.89|636.89|639.86|635.86|25
1621745700000|2021-05-23 04:55:00|640.87|636.87|640.5|636.5|640.91|636.91|640.5|636.5|11
1621745710000|2021-05-23 04:55:10|640.53|636.53|640.12|636.12|640.53|636.53|639.92|635.92|33
1621745720000|2021-05-23 04:55:20|640.11|636.11|640.29|636.29|640.29|636.29|640.07|636.07|24
1621745730000|2021-05-23 04:55:30|640.37|636.37|640.53|636.53|640.8|636.8|640.36|636.36|28
1621745740000|2021-05-23 04:55:40|640.52|636.52|640.23|636.23|640.56|636.56|640.08|636.08|25
1621745750000|2021-05-23 04:55:50|640.21|636.21|639.88|635.88|640.21|636.21|639.88|635.88|29
1621745760000|2021-05-23 04:56:00|639.84|635.84|639.66|635.66|639.93|635.93|639.61|635.61|22
1621745770000|2021-05-23 04:56:10|639.65|635.65|639.57|635.57|639.75|635.75|639.53|635.53|18
1621745780000|2021-05-23 04:56:20|639.56|635.56|639.8|635.8|639.96|635.96|639.55|635.55|24
1621745790000|2021-05-23 04:56:30|639.77|635.77|639.6|635.6|639.77|635.77|639.57|635.57|18
1621745800000|2021-05-23 04:56:40|639.59|635.59|639.04|635.04|639.59|635.59|639.04|635.04|21
1621745810000|2021-05-23 04:56:50|639.05|635.05|639.11|635.11|639.39|635.39|639.05|635.05|24
1621745820000|2021-05-23 04:57:00|639.13|635.13|638.88|634.88|639.21|635.21|638.86|634.86|20
1621745830000|2021-05-23 04:57:10|638.87|634.87|638.82|634.82|638.87|634.87|638.8|634.8|16
1621745840000|2021-05-23 04:57:20|638.81|634.81|637.83|633.83|638.83|634.83|637.83|633.83|16
1621745850000|2021-05-23 04:57:30|637.82|633.82|637.95|633.95|637.98|633.98|637.49|633.49|30
1621745860000|2021-05-23 04:57:40|637.75|633.75|637.81|633.81|637.94|633.94|637.74|633.74|17
1621745870000|2021-05-23 04:57:50|637.8|633.8|637.48|633.48|637.8|633.8|637.38|633.38|29
1621745880000|2021-05-23 04:58:00|637.51|633.51|638.37|634.37|638.41|634.41|637.49|633.49|33
1621745890000|2021-05-23 04:58:10|638.36|634.36|638.12|634.12|638.38|634.38|638.11|634.11|27
1621745900000|2021-05-23 04:58:20|638.09|634.09|637.88|633.88|638.09|634.09|637.68|633.68|26
1621745910000|2021-05-23 04:58:30|637.89|633.89|638.1|634.1|638.15|634.15|637.88|633.88|29
1621745920000|2021-05-23 04:58:40|638.08|634.08|637.82|633.82|638.08|634.08|637.8|633.8|22
1621745930000|2021-05-23 04:58:50|637.81|633.81|638.08|634.08|638.1|634.1|637.81|633.81|15
1621745940000|2021-05-23 04:59:00|638.09|634.09|639.55|635.55|639.55|635.55|638.09|634.09|30
1621745950000|2021-05-23 04:59:10|639.63|635.63|638.88|634.88|639.63|635.63|638.87|634.87|29
1621745960000|2021-05-23 04:59:20|638.92|634.92|639.65|635.65|639.71|635.71|638.91|634.91|27
1621745970000|2021-05-23 04:59:30|639.67|635.67|639.51|635.51|639.67|635.67|639.5|635.5|23
1621745980000|2021-05-23 04:59:40|639.5|635.5|639.17|635.17|639.5|635.5|639.08|635.08|29
1621745990000|2021-05-23 04:59:50|639.18|635.18|639.37|635.37|639.42|635.42|639.18|635.18|18
1621746000000|2021-05-23 05:00:00|639.36|635.36|638.37|634.37|639.36|635.36|638.17|634.17|32
1621746010000|2021-05-23 05:00:10|638.41|634.41|637.55|633.55|638.5|634.5|637.55|633.55|35
1621746020000|2021-05-23 05:00:20|637.59|633.59|637.3|633.3|637.68|633.68|637.2|633.2|34
1621746030000|2021-05-23 05:00:30|637.29|633.29|636.76|632.76|637.38|633.38|636.65|632.65|36
1621746040000|2021-05-23 05:00:40|636.78|632.78|636.4|632.4|636.78|632.78|636.38|632.38|30
1621746050000|2021-05-23 05:00:50|636.36|632.36|635.14|631.14|636.41|632.41|635.13|631.13|31
1621746060000|2021-05-23 05:01:00|635.16|631.16|635.86|631.86|635.91|631.91|634.95|630.95|34
1621746070000|2021-05-23 05:01:10|635.9|631.9|635.59|631.59|636.01|632.01|635.57|631.57|32
1621746080000|2021-05-23 05:01:20|635.6|631.6|634.73|630.73|635.6|631.6|634.73|630.73|27
1621746090000|2021-05-23 05:01:30|634.64|630.64|634.05|630.05|634.66|630.66|633.88|629.88|35
1621746100000|2021-05-23 05:01:40|634.04|630.04|633.6|629.6|634.04|630.04|633.6|629.6|27
1621746110000|2021-05-23 05:01:50|633.54|629.54|633.63|629.63|633.8|629.8|633.44|629.44|24
1621746120000|2021-05-23 05:02:00|633.62|629.62|633.26|629.26|633.66|629.66|633.18|629.18|30
1621746130000|2021-05-23 05:02:10|633.29|629.29|632.98|628.98|633.3|629.3|632.84|628.84|29
1621746140000|2021-05-23 05:02:20|633.03|629.03|632.38|628.38|633.48|629.48|632.36|628.36|34
1621746150000|2021-05-23 05:02:30|632.36|628.36|632.62|628.62|632.71|628.71|632.36|628.36|26
1621746160000|2021-05-23 05:02:40|632.66|628.66|631.59|627.59|632.69|628.69|631.21|627.21|35
1621746170000|2021-05-23 05:02:50|631.6|627.6|630.88|626.88|631.62|627.62|630.81|626.81|30
1621746180000|2021-05-23 05:03:00|630.81|626.81|630.34|626.34|630.83|626.83|630.3|626.3|27
1621746190000|2021-05-23 05:03:10|630.39|626.39|631.11|627.11|631.11|627.11|630.39|626.39|32
1621746200000|2021-05-23 05:03:20|631.14|627.14|631.89|627.89|632.11|628.11|631.13|627.13|36
1621746210000|2021-05-23 05:03:30|631.84|627.84|631.36|627.36|631.84|627.84|631.31|627.31|28
1621746220000|2021-05-23 05:03:40|631.27|627.27|631.48|627.48|631.98|627.98|631.27|627.27|32
1621746230000|2021-05-23 05:03:50|631.51|627.51|631.6|627.6|632.02|628.02|631.48|627.48|31
1621746240000|2021-05-23 05:04:00|631.64|627.64|631.69|627.69|631.82|627.82|631.64|627.64|30
1621746250000|2021-05-23 05:04:10|631.66|627.66|631.3|627.3|631.71|627.71|631.25|627.25|28
1621746260000|2021-05-23 05:04:20|631.34|627.34|631.64|627.64|631.66|627.66|631.24|627.24|31
1621746270000|2021-05-23 05:04:30|631.63|627.63|631.14|627.14|631.65|627.65|631.08|627.08|28
1621746280000|2021-05-23 05:04:40|631.24|627.24|631.4|627.4|631.65|627.65|631.24|627.24|28
1621746290000|2021-05-23 05:04:50|631.37|627.37|631.36|627.36|631.42|627.42|631.28|627.28|25
1621746300000|2021-05-23 05:05:00|631.41|627.41|631.72|627.72|631.85|627.85|631.4|627.4|29
1621746310000|2021-05-23 05:05:10|631.61|627.61|630.89|626.89|631.61|627.61|630.8|626.8|37
1621746320000|2021-05-23 05:05:20|630.9|626.9|630.09|626.09|630.9|626.9|630.01|626.01|35
1621746330000|2021-05-23 05:05:30|630.12|626.12|630.23|626.23|630.26|626.26|630.09|626.09|29
1621746340000|2021-05-23 05:05:40|630.26|626.26|630.3|626.3|630.41|626.41|630.19|626.19|31
1621746350000|2021-05-23 05:05:50|630.22|626.22|629.36|625.36|630.22|626.22|629.34|625.34|37
1621746360000|2021-05-23 05:06:00|629.37|625.37|629.19|625.19|629.5|625.5|629.19|625.19|29
1621746370000|2021-05-23 05:06:10|629.2|625.2|629.34|625.34|629.63|625.63|629.18|625.18|29
1621746380000|2021-05-23 05:06:20|629.35|625.35|629.38|625.38|629.43|625.43|629.23|625.23|26
1621746390000|2021-05-23 05:06:30|629.4|625.4|628.69|624.69|629.41|625.41|628.68|624.68|24
1621746400000|2021-05-23 05:06:40|628.68|624.68|629.44|625.44|629.45|625.45|628.66|624.66|38
1621746410000|2021-05-23 05:06:50|629.39|625.39|628.55|624.55|629.39|625.39|628.54|624.54|30
1621746420000|2021-05-23 05:07:00|628.54|624.54|628.18|624.18|628.61|624.61|628.18|624.18|26
1621746430000|2021-05-23 05:07:10|628.19|624.19|628.71|624.71|628.77|624.77|628.13|624.13|30
1621746440000|2021-05-23 05:07:20|628.55|624.55|628.4|624.4|628.68|624.68|628.4|624.4|21
1621746450000|2021-05-23 05:07:30|628.41|624.41|628.77|624.77|628.77|624.77|628.39|624.39|28
1621746460000|2021-05-23 05:07:40|628.82|624.82|628.57|624.57|629.06|625.06|628.57|624.57|30
1621746470000|2021-05-23 05:07:50|628.52|624.52|628.69|624.69|628.69|624.69|628.25|624.25|32
1621746480000|2021-05-23 05:08:00|628.71|624.71|629.69|625.69|629.81|625.81|628.71|624.71|35
1621746490000|2021-05-23 05:08:10|629.94|625.94|630.13|626.13|630.59|626.59|629.94|625.94|34
1621746500000|2021-05-23 05:08:20|630.12|626.12|629.42|625.42|630.12|626.12|629.42|625.42|34
1621746510000|2021-05-23 05:08:30|629.43|625.43|629.15|625.15|629.53|625.53|628.96|624.96|28
1621746520000|2021-05-23 05:08:40|629.25|625.25|629.14|625.14|629.34|625.34|629.14|625.14|28
1621746530000|2021-05-23 05:08:50|629.13|625.13|628.98|624.98|629.16|625.16|628.7|624.7|29
1621746540000|2021-05-23 05:09:00|628.93|624.93|627.99|623.99|628.93|624.93|627.99|623.99|29
1621746550000|2021-05-23 05:09:10|627.98|623.98|627.98|623.98|628.05|624.05|627.9|623.9|22
1621746560000|2021-05-23 05:09:20|627.97|623.97|627.63|623.63|628.05|624.05|627.63|623.63|32
1621746570000|2021-05-23 05:09:30|627.75|623.75|628.51|624.51|628.53|624.53|627.69|623.69|37
1621746580000|2021-05-23 05:09:40|628.54|624.54|627.87|623.87|628.54|624.54|627.81|623.81|35
1621746590000|2021-05-23 05:09:50|627.88|623.88|628.61|624.61|628.61|624.61|627.84|623.84|38
1621746600000|2021-05-23 05:10:00|628.55|624.55|629.14|625.14|629.27|625.27|628.55|624.55|32
1621746610000|2021-05-23 05:10:10|629.41|625.41|630.13|626.13|630.26|626.26|629.41|625.41|35
1621746620000|2021-05-23 05:10:20|630.05|626.05|629.68|625.68|630.05|626.05|629.68|625.68|33
1621746630000|2021-05-23 05:10:30|629.76|625.76|629.25|625.25|629.79|625.79|629.2|625.2|35
1621746640000|2021-05-23 05:10:40|629.28|625.28|628.22|624.22|629.42|625.42|628.22|624.22|35
1621746650000|2021-05-23 05:10:50|628.15|624.15|627.7|623.7|628.2|624.2|627.52|623.52|38
1621746660000|2021-05-23 05:11:00|627.83|623.83|628.52|624.52|628.53|624.53|627.82|623.82|35
1621746670000|2021-05-23 05:11:10|628.54|624.54|628.73|624.73|628.73|624.73|628.14|624.14|37
1621746680000|2021-05-23 05:11:20|628.74|624.74|628.82|624.82|629.05|625.05|628.74|624.74|34
1621746690000|2021-05-23 05:11:30|628.85|624.85|628.89|624.89|629.17|625.17|628.78|624.78|33
1621746700000|2021-05-23 05:11:40|628.86|624.86|628.75|624.75|628.91|624.91|628.75|624.75|31
1621746710000|2021-05-23 05:11:50|628.77|624.77|628.46|624.46|628.77|624.77|628.46|624.46|27
1621746720000|2021-05-23 05:12:00|628.35|624.35|629.09|625.09|629.09|625.09|628.24|624.24|32
1621746730000|2021-05-23 05:12:10|629.1|625.1|629.5|625.5|629.57|625.57|629.1|625.1|29
1621746740000|2021-05-23 05:12:20|629.45|625.45|629.85|625.85|630.13|626.13|629.45|625.45|31
1621746750000|2021-05-23 05:12:30|629.88|625.88|629.63|625.63|630.01|626.01|629.61|625.61|32
1621746760000|2021-05-23 05:12:40|629.56|625.56|629.37|625.37|629.65|625.65|629.35|625.35|30
1621746770000|2021-05-23 05:12:50|629.38|625.38|629.5|625.5|629.76|625.76|629.38|625.38|29
1621746780000|2021-05-23 05:13:00|629.51|625.51|630.05|626.05|630.05|626.05|629.45|625.45|31
1621746790000|2021-05-23 05:13:10|630.06|626.06|630.6|626.6|630.87|626.87|630.01|626.01|34
1621746800000|2021-05-23 05:13:20|630.61|626.61|631.28|627.28|631.39|627.39|630.59|626.59|33
1621746810000|2021-05-23 05:13:30|631.3|627.3|631.01|627.01|631.3|627.3|630.98|626.98|25
1621746820000|2021-05-23 05:13:40|630.98|626.98|631.09|627.09|631.11|627.11|630.79|626.79|29
1621746830000|2021-05-23 05:13:50|631.03|627.03|630.92|626.92|631.03|627.03|630.78|626.78|20
1621746840000|2021-05-23 05:14:00|630.89|626.89|630.51|626.51|630.9|626.9|630.51|626.51|24
1621746850000|2021-05-23 05:14:10|630.52|626.52|630.8|626.8|630.8|626.8|629.91|625.91|39
1621746860000|2021-05-23 05:14:20|630.78|626.78|630.23|626.23|630.85|626.85|630.23|626.23|23
1621746870000|2021-05-23 05:14:30|630.22|626.22|629.66|625.66|630.22|626.22|629.53|625.53|37
1621746880000|2021-05-23 05:14:40|629.7|625.7|629.63|625.63|629.7|625.7|629.54|625.54|26
1621746890000|2021-05-23 05:14:50|629.7|625.7|630.43|626.43|630.47|626.47|629.7|625.7|30
1621746900000|2021-05-23 05:15:00|630.46|626.46|629.51|625.51|630.46|626.46|629.51|625.51|29
1621746910000|2021-05-23 05:15:10|629.5|625.5|629.5|625.5|629.61|625.61|629.47|625.47|28
1621746920000|2021-05-23 05:15:20|629.51|625.51|629.88|625.88|629.88|625.88|629.49|625.49|30
1621746930000|2021-05-23 05:15:30|629.9|625.9|629.83|625.83|629.98|625.98|629.83|625.83|27
1621746940000|2021-05-23 05:15:40|629.82|625.82|629.72|625.72|629.82|625.82|629.66|625.66|29
1621746950000|2021-05-23 05:15:50|629.69|625.69|630.09|626.09|630.24|626.24|629.67|625.67|32
1621746960000|2021-05-23 05:16:00|630.08|626.08|629.98|625.98|630.08|626.08|629.8|625.8|27
1621746970000|2021-05-23 05:16:10|629.95|625.95|630.1|626.1|630.19|626.19|629.89|625.89|26
1621746980000|2021-05-23 05:16:20|630.14|626.14|630.16|626.16|630.28|626.28|630.14|626.14|28
1621746990000|2021-05-23 05:16:30|630.17|626.17|629.63|625.63|630.17|626.17|629.62|625.62|20
1621747000000|2021-05-23 05:16:40|629.62|625.62|629.6|625.6|629.67|625.67|629.48|625.48|27
1621747010000|2021-05-23 05:16:50|629.61|625.61|629.2|625.2|629.61|625.61|629.2|625.2|33
1621747020000|2021-05-23 05:17:00|629.28|625.28|628.29|624.29|629.28|625.28|628.24|624.24|35
1621747030000|2021-05-23 05:17:10|628.27|624.27|628.67|624.67|628.75|624.75|628.24|624.24|27
1621747040000|2021-05-23 05:17:20|628.62|624.62|628.08|624.08|628.62|624.62|628.08|624.08|26
1621747050000|2021-05-23 05:17:30|628.05|624.05|627.86|623.86|628.05|624.05|627.7|623.7|27
1621747060000|2021-05-23 05:17:40|627.8|623.8|627.58|623.58|627.87|623.87|627.58|623.58|28
1621747070000|2021-05-23 05:17:50|627.57|623.57|627.86|623.86|627.86|623.86|627.48|623.48|28
1621747080000|2021-05-23 05:18:00|627.91|623.91|627.05|623.05|627.92|623.92|627.05|623.05|36
1621747090000|2021-05-23 05:18:10|626.96|622.96|627.32|623.32|627.4|623.4|626.96|622.96|30
1621747100000|2021-05-23 05:18:20|627.31|623.31|627.2|623.2|627.36|623.36|627.16|623.16|34
1621747110000|2021-05-23 05:18:30|627|623|627.09|623.09|627.09|623.09|626.9|622.9|23
1621747120000|2021-05-23 05:18:40|627.07|623.07|627.67|623.67|627.73|623.73|627.04|623.04|29
1621747130000|2021-05-23 05:18:50|627.84|623.84|627.78|623.78|627.84|623.84|627.53|623.53|21
1621747140000|2021-05-23 05:19:00|627.86|623.86|628.5|624.5|628.51|624.51|627.83|623.83|22
1621747150000|2021-05-23 05:19:10|628.51|624.51|628.66|624.66|628.92|624.92|628.51|624.51|29
1621747160000|2021-05-23 05:19:20|628.64|624.64|628.54|624.54|628.68|624.68|628.54|624.54|22
1621747170000|2021-05-23 05:19:30|628.5|624.5|627.59|623.59|628.55|624.55|627.59|623.59|32
1621747180000|2021-05-23 05:19:40|627.65|623.65|626.76|622.76|627.74|623.74|626.59|622.59|36
1621747190000|2021-05-23 05:19:50|626.75|622.75|627.03|623.03|627.1|623.1|626.63|622.63|30
1621747200000|2021-05-23 05:20:00|626.98|622.98|627.31|623.31|627.31|623.31|626.83|622.83|33
1621747210000|2021-05-23 05:20:10|627.36|623.36|628.55|624.55|628.59|624.59|627.36|623.36|32
1621747220000|2021-05-23 05:20:20|628.53|624.53|628.11|624.11|628.54|624.54|628.02|624.02|34
1621747230000|2021-05-23 05:20:30|628.12|624.12|629|625|629.04|625.04|628.12|624.12|28
1621747240000|2021-05-23 05:20:40|628.97|624.97|629.25|625.25|629.26|625.26|628.92|624.92|31
1621747250000|2021-05-23 05:20:50|629.24|625.24|629.27|625.27|629.41|625.41|629.18|625.18|28
1621747260000|2021-05-23 05:21:00|629.26|625.26|628.57|624.57|629.26|625.26|628.57|624.57|31
1621747270000|2021-05-23 05:21:10|628.5|624.5|628.74|624.74|628.82|624.82|628.46|624.46|26
1621747280000|2021-05-23 05:21:20|628.73|624.73|627.99|623.99|628.74|624.74|627.95|623.95|34
1621747290000|2021-05-23 05:21:30|627.95|623.95|628.24|624.24|628.31|624.31|627.93|623.93|33
1621747300000|2021-05-23 05:21:40|628.23|624.23|628.54|624.54|628.58|624.58|628.23|624.23|29
1621747310000|2021-05-23 05:21:50|628.52|624.52|628.31|624.31|628.53|624.53|628.31|624.31|29
1621747320000|2021-05-23 05:22:00|628.23|624.23|628.39|624.39|628.55|624.55|628.23|624.23|30
1621747330000|2021-05-23 05:22:10|628.38|624.38|628.28|624.28|628.61|624.61|628.28|624.28|24
1621747340000|2021-05-23 05:22:20|628.26|624.26|628.67|624.67|628.78|624.78|628.2|624.2|28
1621747350000|2021-05-23 05:22:30|628.66|624.66|628.72|624.72|628.72|624.72|628.55|624.55|21
1621747360000|2021-05-23 05:22:40|628.71|624.71|628.5|624.5|628.71|624.71|628.32|624.32|31
1621747370000|2021-05-23 05:22:50|628.51|624.51|628.64|624.64|628.8|624.8|628.5|624.5|29
1621747380000|2021-05-23 05:23:00|628.66|624.66|628.78|624.78|628.8|624.8|628.61|624.61|24
1621747390000|2021-05-23 05:23:10|628.72|624.72|631.01|627.01|631.01|627.01|628.72|624.72|31
1621747400000|2021-05-23 05:23:20|631.03|627.03|631.05|627.05|631.45|627.45|631.03|627.03|31
1621747410000|2021-05-23 05:23:30|631.06|627.06|631.3|627.3|631.33|627.33|631.02|627.02|25
1621747420000|2021-05-23 05:23:40|631.28|627.28|631.7|627.7|631.71|627.71|631.16|627.16|29
1621747430000|2021-05-23 05:23:50|631.72|627.72|631.7|627.7|632.06|628.06|631.67|627.67|25
1621747440000|2021-05-23 05:24:00|631.75|627.75|631.56|627.56|631.89|627.89|631.56|627.56|32
1621747450000|2021-05-23 05:24:10|631.53|627.53|632.28|628.28|632.38|628.38|631.52|627.52|27
1621747460000|2021-05-23 05:24:20|632.3|628.3|632.56|628.56|632.57|628.57|632.26|628.26|27
1621747470000|2021-05-23 05:24:30|632.57|628.57|633.27|629.27|633.27|629.27|632.48|628.48|27
1621747480000|2021-05-23 05:24:40|633.59|629.59|634.09|630.09|634.14|630.14|633.59|629.59|33
1621747490000|2021-05-23 05:24:50|634.13|630.13|633.87|629.87|634.21|630.21|633.87|629.87|25
1621747500000|2021-05-23 05:25:00|633.9|629.9|633.25|629.25|633.91|629.91|633.25|629.25|25
1621747510000|2021-05-23 05:25:10|633.23|629.23|632.65|628.65|633.31|629.31|632.64|628.64|30
1621747520000|2021-05-23 05:25:20|632.32|628.32|632.93|628.93|632.97|628.97|632.24|628.24|32
1621747530000|2021-05-23 05:25:30|632.94|628.94|632.87|628.87|632.98|628.98|632.87|628.87|27
1621747540000|2021-05-23 05:25:40|632.9|628.9|632.51|628.51|632.9|628.9|632.46|628.46|23
1621747550000|2021-05-23 05:25:50|632.5|628.5|632.51|628.51|632.51|628.51|632.34|628.34|26
1621747560000|2021-05-23 05:26:00|632.52|628.52|632.1|628.1|632.53|628.53|632.1|628.1|24
1621747570000|2021-05-23 05:26:10|632.11|628.11|632.2|628.2|632.2|628.2|632.06|628.06|23
1621747580000|2021-05-23 05:26:20|632.34|628.34|632.37|628.37|632.53|628.53|632.33|628.33|30
1621747590000|2021-05-23 05:26:30|632.36|628.36|632.04|628.04|632.36|628.36|631.99|627.99|28
1621747600000|2021-05-23 05:26:40|632.03|628.03|631.66|627.66|632.04|628.04|631.62|627.62|20
1621747610000|2021-05-23 05:26:50|631.63|627.63|630.92|626.92|631.68|627.68|630.92|626.92|24
1621747620000|2021-05-23 05:27:00|630.89|626.89|631.5|627.5|631.51|627.51|630.75|626.75|30
1621747630000|2021-05-23 05:27:10|631.51|627.51|631.16|627.16|631.53|627.53|631.16|627.16|21
1621747640000|2021-05-23 05:27:20|631.15|627.15|631.14|627.14|631.23|627.23|631.13|627.13|18
1621747650000|2021-05-23 05:27:30|631.13|627.13|631.03|627.03|631.15|627.15|631.03|627.03|17
1621747660000|2021-05-23 05:27:40|631.02|627.02|630.67|626.67|631.02|627.02|630.66|626.66|20
1621747670000|2021-05-23 05:27:50|630.68|626.68|630.75|626.75|630.77|626.77|630.66|626.66|15
1621747680000|2021-05-23 05:28:00|630.74|626.74|630.67|626.67|630.74|626.74|630.59|626.59|9
1621747690000|2021-05-23 05:28:10|630.7|626.7|630.57|626.57|631.01|627.01|630.57|626.57|32
1621747700000|2021-05-23 05:28:20|630.59|626.59|630.01|626.01|630.59|626.59|629.86|625.86|25
1621747710000|2021-05-23 05:28:30|630|626|629.94|625.94|630.02|626.02|629.87|625.87|22
1621747720000|2021-05-23 05:28:40|629.97|625.97|629.77|625.77|630.03|626.03|629.68|625.68|25
1621747730000|2021-05-23 05:28:50|629.71|625.71|629.99|625.99|630.07|626.07|629.7|625.7|24
1621747740000|2021-05-23 05:29:00|629.95|625.95|628.97|624.97|629.95|625.95|628.97|624.97|20
1621747750000|2021-05-23 05:29:10|628.98|624.98|629.13|625.13|629.14|625.14|628.94|624.94|21
1621747760000|2021-05-23 05:29:20|629.16|625.16|630.7|626.7|630.7|626.7|629.16|625.16|34
1621747770000|2021-05-23 05:29:30|630.69|626.69|630.67|626.67|630.81|626.81|630.62|626.62|25
1621747780000|2021-05-23 05:29:40|630.6|626.6|631.37|627.37|631.39|627.39|630.6|626.6|19
1621747790000|2021-05-23 05:29:50|631.38|627.38|631.97|627.97|631.99|627.99|631.38|627.38|26
1621747800000|2021-05-23 05:30:00|631.94|627.94|631.07|627.07|631.94|627.94|631.07|627.07|26
1621747810000|2021-05-23 05:30:10|631.05|627.05|631.35|627.35|631.35|627.35|630.97|626.97|27
1621747820000|2021-05-23 05:30:20|631.36|627.36|631.02|627.02|631.37|627.37|631.01|627.01|30
1621747830000|2021-05-23 05:30:30|631.04|627.04|631.21|627.21|631.31|627.31|630.96|626.96|30
1621747840000|2021-05-23 05:30:40|631.27|627.27|631.91|627.91|631.96|627.96|631.23|627.23|27
1621747850000|2021-05-23 05:30:50|631.96|627.96|632.36|628.36|632.65|628.65|631.81|627.81|35
1621747860000|2021-05-23 05:31:00|632.24|628.24|631.5|627.5|632.24|628.24|631.48|627.48|25
1621747870000|2021-05-23 05:31:10|631.51|627.51|631.31|627.31|631.54|627.54|631.25|627.25|24
1621747880000|2021-05-23 05:31:20|631.28|627.28|631.73|627.73|631.73|627.73|631.28|627.28|27
1621747890000|2021-05-23 05:31:30|631.72|627.72|631.64|627.64|631.74|627.74|631.52|627.52|26
1621747900000|2021-05-23 05:31:40|631.66|627.66|631.96|627.96|632.02|628.02|631.61|627.61|25
1621747910000|2021-05-23 05:31:50|631.97|627.97|631.56|627.56|631.98|627.98|631.56|627.56|19
1621747920000|2021-05-23 05:32:00|631.64|627.64|632.15|628.15|632.15|628.15|631.61|627.61|29
1621747930000|2021-05-23 05:32:10|632.17|628.17|632.78|628.78|632.78|628.78|632.17|628.17|22
1621747940000|2021-05-23 05:32:20|632.77|628.77|632.57|628.57|632.95|628.95|632.56|628.56|29
1621747950000|2021-05-23 05:32:30|632.6|628.6|632.89|628.89|632.89|628.89|632.55|628.55|16
1621747960000|2021-05-23 05:32:40|632.86|628.86|633.78|629.78|633.78|629.78|632.86|628.86|23
1621747970000|2021-05-23 05:32:50|633.74|629.74|633.11|629.11|633.74|629.74|633.08|629.08|23
1621747980000|2021-05-23 05:33:00|633.24|629.24|633.68|629.68|633.78|629.78|633.14|629.14|24
1621747990000|2021-05-23 05:33:10|633.69|629.69|634.34|630.34|634.34|630.34|633.63|629.63|17
1621748000000|2021-05-23 05:33:20|634.24|630.24|634.05|630.05|634.24|630.24|634.05|630.05|19
1621748010000|2021-05-23 05:33:30|634.04|630.04|633.82|629.82|634.04|630.04|633.64|629.64|31
1621748020000|2021-05-23 05:33:40|633.81|629.81|633.95|629.95|633.95|629.95|633.81|629.81|28
1621748030000|2021-05-23 05:33:50|633.9|629.9|633.16|629.16|633.9|629.9|633.14|629.14|21
1621748040000|2021-05-23 05:34:00|633.13|629.13|632.27|628.27|633.14|629.14|632.13|628.13|28
1621748050000|2021-05-23 05:34:10|632.24|628.24|632.28|628.28|632.28|628.28|632.09|628.09|28
1621748060000|2021-05-23 05:34:20|632.31|628.31|632.01|628.01|632.51|628.51|631.88|627.88|30
1621748070000|2021-05-23 05:34:30|632|628|632.46|628.46|632.46|628.46|631.96|627.96|17
1621748080000|2021-05-23 05:34:40|632.65|628.65|632.45|628.45|632.69|628.69|632.44|628.44|28
1621748090000|2021-05-23 05:34:50|632.51|628.51|632.87|628.87|632.93|628.93|632.49|628.49|27
1621748100000|2021-05-23 05:35:00|632.82|628.82|632.76|628.76|632.82|628.82|632.63|628.63|11
1621748110000|2021-05-23 05:35:10|633.03|629.03|633.33|629.33|633.33|629.33|632.98|628.98|29
1621748120000|2021-05-23 05:35:20|633.35|629.35|633.48|629.48|633.54|629.54|633.22|629.22|26
1621748130000|2021-05-23 05:35:30|633.47|629.47|633.71|629.71|633.72|629.72|633.46|629.46|23
1621748140000|2021-05-23 05:35:40|633.68|629.68|633.51|629.51|633.76|629.76|633.41|629.41|30
1621748150000|2021-05-23 05:35:50|633.53|629.53|633.79|629.79|633.86|629.86|633.53|629.53|22
1621748160000|2021-05-23 05:36:00|633.8|629.8|633.53|629.53|633.83|629.83|633.51|629.51|20
1621748170000|2021-05-23 05:36:10|633.55|629.55|633.14|629.14|633.56|629.56|633.13|629.13|29
1621748180000|2021-05-23 05:36:20|633.13|629.13|632.56|628.56|633.13|629.13|632.48|628.48|26
1621748190000|2021-05-23 05:36:30|632.59|628.59|632.66|628.66|632.82|628.82|632.58|628.58|25
1621748200000|2021-05-23 05:36:40|632.64|628.64|633.24|629.24|633.24|629.24|632.62|628.62|27
1621748210000|2021-05-23 05:36:50|633.35|629.35|633.71|629.71|633.96|629.96|633.33|629.33|28
1621748220000|2021-05-23 05:37:00|633.68|629.68|633.1|629.1|633.68|629.68|633.05|629.05|28
1621748230000|2021-05-23 05:37:10|633.09|629.09|632.98|628.98|633.09|629.09|632.97|628.97|16
1621748240000|2021-05-23 05:37:20|632.97|628.97|633.41|629.41|633.41|629.41|632.97|628.97|23
1621748250000|2021-05-23 05:37:30|633.4|629.4|633.88|629.88|633.88|629.88|633.38|629.38|13
1621748260000|2021-05-23 05:37:40|633.87|629.87|633.99|629.99|634.08|630.08|633.87|629.87|31
1621748270000|2021-05-23 05:37:50|634|630|634|630|634.03|630.03|633.92|629.92|18
1621748280000|2021-05-23 05:38:00|634.03|630.03|634.16|630.16|634.2|630.2|634|630|12
1621748290000|2021-05-23 05:38:10|633.96|629.96|634.08|630.08|634.17|630.17|633.96|629.96|21
1621748300000|2021-05-23 05:38:20|634.11|630.11|634.35|630.35|634.35|630.35|634.06|630.06|17
1621748310000|2021-05-23 05:38:30|634.37|630.37|634.9|630.9|634.9|630.9|634.3|630.3|20
1621748320000|2021-05-23 05:38:40|634.91|630.91|635.31|631.31|635.31|631.31|634.88|630.88|22
1621748330000|2021-05-23 05:38:50|635.33|631.33|634.96|630.96|635.33|631.33|634.94|630.94|20
1621748340000|2021-05-23 05:39:00|634.97|630.97|634.86|630.86|635.14|631.14|634.83|630.83|31
1621748350000|2021-05-23 05:39:10|634.88|630.88|635.21|631.21|635.22|631.22|634.78|630.78|24
1621748360000|2021-05-23 05:39:20|635.18|631.18|635.23|631.23|635.27|631.27|635.17|631.17|23
1621748370000|2021-05-23 05:39:30|635.24|631.24|635.54|631.54|635.54|631.54|635.21|631.21|19
1621748380000|2021-05-23 05:39:40|635.55|631.55|636.01|632.01|636.13|632.13|635.55|631.55|21
1621748390000|2021-05-23 05:39:50|635.93|631.93|635.76|631.76|635.98|631.98|635.69|631.69|27
1621748400000|2021-05-23 05:40:00|635.77|631.77|635.55|631.55|635.88|631.88|635.46|631.46|27
1621748410000|2021-05-23 05:40:10|635.54|631.54|635.41|631.41|635.54|631.54|635.41|631.41|19
1621748420000|2021-05-23 05:40:20|635.42|631.42|635.01|631.01|635.42|631.42|635.01|631.01|21
1621748430000|2021-05-23 05:40:30|634.97|630.97|634.68|630.68|634.97|630.97|634.63|630.63|28
1621748440000|2021-05-23 05:40:40|634.67|630.67|634.76|630.76|634.81|630.81|634.59|630.59|20
1621748450000|2021-05-23 05:40:50|634.75|630.75|634.58|630.58|634.77|630.77|634.58|630.58|17
1621748460000|2021-05-23 05:41:00|634.55|630.55|634.59|630.59|634.74|630.74|634.53|630.53|32
1621748470000|2021-05-23 05:41:10|634.56|630.56|634.95|630.95|634.95|630.95|634.52|630.52|26
1621748480000|2021-05-23 05:41:20|634.96|630.96|635.48|631.48|635.64|631.64|634.96|630.96|29
1621748490000|2021-05-23 05:41:30|635.47|631.47|635.67|631.67|635.79|631.79|635.02|631.02|31
1621748500000|2021-05-23 05:41:40|635.74|631.74|635.63|631.63|635.74|631.74|635.63|631.63|19
1621748510000|2021-05-23 05:41:50|635.64|631.64|635.58|631.58|635.64|631.64|635.5|631.5|22
1621748520000|2021-05-23 05:42:00|635.59|631.59|635.71|631.71|635.71|631.71|635.57|631.57|23
1621748530000|2021-05-23 05:42:10|635.64|631.64|636.21|632.21|636.21|632.21|635.59|631.59|20
1621748540000|2021-05-23 05:42:20|636.22|632.22|636.32|632.32|636.34|632.34|636.19|632.19|16
1621748550000|2021-05-23 05:42:30|636.33|632.33|636.55|632.55|636.57|632.57|636.32|632.32|20
1621748560000|2021-05-23 05:42:40|636.56|632.56|636.37|632.37|636.61|632.61|636.35|632.35|22
1621748570000|2021-05-23 05:42:50|636.39|632.39|636.3|632.3|636.4|632.4|636.28|632.28|26
1621748580000|2021-05-23 05:43:00|636.31|632.31|635.97|631.97|636.35|632.35|635.97|631.97|21
1621748590000|2021-05-23 05:43:10|635.98|631.98|636.2|632.2|636.23|632.23|635.82|631.82|32
1621748600000|2021-05-23 05:43:20|636.21|632.21|636.15|632.15|636.37|632.37|636.13|632.13|21
1621748610000|2021-05-23 05:43:30|636.14|632.14|636.25|632.25|636.25|632.25|636.12|632.12|25
1621748620000|2021-05-23 05:43:40|636.29|632.29|636.58|632.58|636.58|632.58|636.29|632.29|22
1621748630000|2021-05-23 05:43:50|636.59|632.59|637.09|633.09|637.09|633.09|636.59|632.59|26
1621748640000|2021-05-23 05:44:00|637.08|633.08|636.61|632.61|637.09|633.09|636.61|632.61|26
1621748650000|2021-05-23 05:44:10|636.62|632.62|636.7|632.7|636.76|632.76|636.62|632.62|25
1621748660000|2021-05-23 05:44:20|636.71|632.71|636.78|632.78|636.8|632.8|636.71|632.71|21
1621748670000|2021-05-23 05:44:30|636.76|632.76|636.28|632.28|636.76|632.76|636.08|632.08|25
1621748680000|2021-05-23 05:44:40|636.27|632.27|636.37|632.37|636.37|632.37|636.11|632.11|27
1621748690000|2021-05-23 05:44:50|636.4|632.4|636.7|632.7|636.7|632.7|636.4|632.4|21
1621748700000|2021-05-23 05:45:00|636.71|632.71|636.19|632.19|636.71|632.71|636.19|632.19|23
1621748710000|2021-05-23 05:45:10|636.15|632.15|636.25|632.25|636.26|632.26|635.97|631.97|28
1621748720000|2021-05-23 05:45:20|636.28|632.28|636.31|632.31|636.39|632.39|636.28|632.28|25
1621748730000|2021-05-23 05:45:30|636.26|632.26|636.25|632.25|636.29|632.29|636.14|632.14|22
1621748740000|2021-05-23 05:45:40|636.26|632.26|636.38|632.38|636.39|632.39|636.22|632.22|24
1621748750000|2021-05-23 05:45:50|636.39|632.39|636.06|632.06|636.39|632.39|636.03|632.03|29
1621748760000|2021-05-23 05:46:00|636.08|632.08|635.98|631.98|636.11|632.11|635.97|631.97|16
1621748770000|2021-05-23 05:46:10|635.95|631.95|635.12|631.12|635.95|631.95|635.08|631.08|29
1621748780000|2021-05-23 05:46:20|635.11|631.11|635.12|631.12|635.34|631.34|635.11|631.11|28
1621748790000|2021-05-23 05:46:30|635.1|631.1|634.95|630.95|635.1|631.1|634.95|630.95|28
1621748800000|2021-05-23 05:46:40|634.96|630.96|635.17|631.17|635.2|631.2|634.96|630.96|28
1621748810000|2021-05-23 05:46:50|635.18|631.18|635.11|631.11|635.18|631.18|635.11|631.11|23
1621748820000|2021-05-23 05:47:00|635.01|631.01|635.01|631.01|635.16|631.16|634.9|630.9|25
1621748830000|2021-05-23 05:47:10|634.97|630.97|635.12|631.12|635.14|631.14|634.96|630.96|29
1621748840000|2021-05-23 05:47:20|635.13|631.13|635.74|631.74|635.87|631.87|635.11|631.11|21
1621748850000|2021-05-23 05:47:30|635.72|631.72|635.62|631.62|635.72|631.72|635.59|631.59|18
1621748860000|2021-05-23 05:47:40|635.57|631.57|635.85|631.85|635.85|631.85|635.55|631.55|23
1621748870000|2021-05-23 05:47:50|635.86|631.86|635.74|631.74|635.87|631.87|635.64|631.64|23
1621748880000|2021-05-23 05:48:00|635.76|631.76|635.58|631.58|635.77|631.77|635.58|631.58|23
1621748890000|2021-05-23 05:48:10|635.56|631.56|635.75|631.75|635.77|631.77|635.56|631.56|23
1621748900000|2021-05-23 05:48:20|635.69|631.69|635.69|631.69|635.75|631.75|635.68|631.68|20
1621748910000|2021-05-23 05:48:30|635.7|631.7|635.53|631.53|635.89|631.89|635.53|631.53|19
1621748920000|2021-05-23 05:48:40|635.56|631.56|635.69|631.69|635.73|631.73|635.3|631.3|30
1621748930000|2021-05-23 05:48:50|635.68|631.68|636.02|632.02|636.18|632.18|635.68|631.68|23
1621748940000|2021-05-23 05:49:00|635.96|631.96|635.46|631.46|635.96|631.96|635.46|631.46|27
1621748950000|2021-05-23 05:49:10|635.47|631.47|635.55|631.55|635.73|631.73|635.47|631.47|25
1621748960000|2021-05-23 05:49:20|635.54|631.54|635.59|631.59|635.63|631.63|635.38|631.38|28
1621748970000|2021-05-23 05:49:30|635.58|631.58|635.5|631.5|635.65|631.65|635.47|631.47|22
1621748980000|2021-05-23 05:49:40|635.51|631.51|635.56|631.56|635.61|631.61|635.47|631.47|28
1621748990000|2021-05-23 05:49:50|635.54|631.54|635.47|631.47|635.55|631.55|635.45|631.45|13
1621749000000|2021-05-23 05:50:00|635.5|631.5|634.91|630.91|635.5|631.5|634.91|630.91|22
1621749010000|2021-05-23 05:50:10|634.92|630.92|634.85|630.85|634.92|630.92|634.62|630.62|25
1621749020000|2021-05-23 05:50:20|634.89|630.89|634.49|630.49|634.98|630.98|634.49|630.49|27
1621749030000|2021-05-23 05:50:30|634.47|630.47|633.95|629.95|634.51|630.51|633.95|629.95|28
1621749040000|2021-05-23 05:50:40|633.91|629.91|632.96|628.96|633.91|629.91|632.9|628.9|34
1621749050000|2021-05-23 05:50:50|632.97|628.97|633.02|629.02|633.34|629.34|632.91|628.91|27
1621749060000|2021-05-23 05:51:00|633|629|631.97|627.97|633|629|631.97|627.97|26
1621749070000|2021-05-23 05:51:10|631.96|627.96|632.14|628.14|632.15|628.15|631.96|627.96|23
1621749080000|2021-05-23 05:51:20|632.18|628.18|632.23|628.23|632.33|628.33|632.17|628.17|25
1621749090000|2021-05-23 05:51:30|632.24|628.24|632.25|628.25|632.25|628.25|632.19|628.19|17
1621749100000|2021-05-23 05:51:40|632.28|628.28|632.29|628.29|632.34|628.34|632.27|628.27|19
1621749110000|2021-05-23 05:51:50|632.3|628.3|633|629|633|629|632.3|628.3|27
1621749120000|2021-05-23 05:52:00|632.97|628.97|633.54|629.54|633.54|629.54|632.97|628.97|20
1621749130000|2021-05-23 05:52:10|633.62|629.62|634.54|630.54|634.54|630.54|633.62|629.62|21
1621749140000|2021-05-23 05:52:20|634.55|630.55|634.11|630.11|634.95|630.95|634.11|630.11|33
1621749150000|2021-05-23 05:52:30|633.99|629.99|633.88|629.88|634|630|633.57|629.57|30
1621749160000|2021-05-23 05:52:40|633.86|629.86|634.53|630.53|634.53|630.53|633.86|629.86|30
1621749170000|2021-05-23 05:52:50|634.52|630.52|634.03|630.03|634.52|630.52|634.03|630.03|23
1621749180000|2021-05-23 05:53:00|634|630|633.77|629.77|634.01|630.01|633.76|629.76|28
1621749190000|2021-05-23 05:53:10|633.74|629.74|633.63|629.63|633.74|629.74|633.43|629.43|35
1621749200000|2021-05-23 05:53:20|633.73|629.73|634.09|630.09|634.19|630.19|633.73|629.73|27
1621749210000|2021-05-23 05:53:30|634.08|630.08|634.34|630.34|634.43|630.43|634.07|630.07|27
1621749220000|2021-05-23 05:53:40|634.35|630.35|634.35|630.35|634.38|630.38|634.29|630.29|16
1621749230000|2021-05-23 05:53:50|634.34|630.34|634.63|630.63|634.64|630.64|634.34|630.34|20
1621749240000|2021-05-23 05:54:00|634.62|630.62|634.25|630.25|634.62|630.62|633.95|629.95|29
1621749250000|2021-05-23 05:54:10|634.24|630.24|634.49|630.49|634.56|630.56|634.24|630.24|21
1621749260000|2021-05-23 05:54:20|634.5|630.5|635.33|631.33|635.33|631.33|634.49|630.49|22
1621749270000|2021-05-23 05:54:30|635.32|631.32|635.62|631.62|635.62|631.62|635.28|631.28|12
1621749280000|2021-05-23 05:54:40|635.61|631.61|635.74|631.74|635.74|631.74|635.51|631.51|18
1621749290000|2021-05-23 05:54:50|635.76|631.76|635.81|631.81|635.83|631.83|635.76|631.76|20
1621749300000|2021-05-23 05:55:00|635.83|631.83|635.42|631.42|635.85|631.85|635.35|631.35|22
1621749310000|2021-05-23 05:55:10|635.41|631.41|635.4|631.4|635.42|631.42|635.36|631.36|17
1621749320000|2021-05-23 05:55:20|635.34|631.34|635.51|631.51|635.52|631.52|635.26|631.26|21
1621749330000|2021-05-23 05:55:30|635.48|631.48|635.7|631.7|635.7|631.7|635.47|631.47|17
1621749340000|2021-05-23 05:55:40|635.76|631.76|635.54|631.54|636.15|632.15|635.54|631.54|25
1621749350000|2021-05-23 05:55:50|635.55|631.55|635.41|631.41|635.58|631.58|635.41|631.41|22
1621749360000|2021-05-23 05:56:00|635.42|631.42|635.72|631.72|635.72|631.72|635.32|631.32|25
1621749370000|2021-05-23 05:56:10|635.75|631.75|635.88|631.88|635.94|631.94|635.75|631.75|14
1621749380000|2021-05-23 05:56:20|635.89|631.89|636.02|632.02|636.06|632.06|635.86|631.86|23
1621749390000|2021-05-23 05:56:30|636.03|632.03|636.1|632.1|636.1|632.1|636.03|632.03|15
1621749400000|2021-05-23 05:56:40|636.11|632.11|636.24|632.24|636.24|632.24|636.11|632.11|15
1621749410000|2021-05-23 05:56:50|636.19|632.19|636.46|632.46|636.46|632.46|636.18|632.18|14
1621749420000|2021-05-23 05:57:00|636.43|632.43|636.43|632.43|636.47|632.47|636.39|632.39|14
1621749430000|2021-05-23 05:57:10|636.45|632.45|636.63|632.63|636.86|632.86|636.45|632.45|21
1621749440000|2021-05-23 05:57:20|636.64|632.64|636.94|632.94|636.96|632.96|636.44|632.44|35
1621749450000|2021-05-23 05:57:30|636.93|632.93|637.01|633.01|637.08|633.08|636.93|632.93|21
1621749460000|2021-05-23 05:57:40|637.02|633.02|637.05|633.05|637.07|633.07|637.02|633.02|12
1621749470000|2021-05-23 05:57:50|637.04|633.04|636.99|632.99|637.08|633.08|636.97|632.97|25
1621749480000|2021-05-23 05:58:00|637|633|636.98|632.98|637.03|633.03|636.98|632.98|29
1621749490000|2021-05-23 05:58:10|636.99|632.99|637.22|633.22|637.22|633.22|636.99|632.99|17
1621749500000|2021-05-23 05:58:20|637.23|633.23|637|633|637.24|633.24|636.97|632.97|26
1621749510000|2021-05-23 05:58:30|636.99|632.99|637.17|633.17|637.23|633.23|636.99|632.99|21
1621749520000|2021-05-23 05:58:40|637.18|633.18|636.62|632.62|637.29|633.29|636.62|632.62|31
1621749530000|2021-05-23 05:58:50|636.55|632.55|636.99|632.99|637.02|633.02|636.45|632.45|29
1621749540000|2021-05-23 05:59:00|637|633|636.48|632.48|637.12|633.12|636.31|632.31|27
1621749550000|2021-05-23 05:59:10|636.51|632.51|636.27|632.27|636.62|632.62|636.27|632.27|27
1621749560000|2021-05-23 05:59:20|636.26|632.26|635.46|631.46|636.32|632.32|635.46|631.46|30
1621749570000|2021-05-23 05:59:30|635.45|631.45|634.96|630.96|635.45|631.45|634.95|630.95|29
1621749580000|2021-05-23 05:59:40|634.97|630.97|634.92|630.92|635.13|631.13|634.89|630.89|31
1621749590000|2021-05-23 05:59:50|634.94|630.94|634.06|630.06|634.94|630.94|633.9|629.9|33
1621749600000|2021-05-23 06:00:00|633.96|629.96|633.43|629.43|633.96|629.96|633.05|629.05|31
1621749610000|2021-05-23 06:00:10|632.91|628.91|632.98|628.98|633.18|629.18|632.91|628.91|29
1621749620000|2021-05-23 06:00:20|632.97|628.97|631.75|627.75|632.97|628.97|631.75|627.75|32
1621749630000|2021-05-23 06:00:30|631.74|627.74|631.02|627.02|631.74|627.74|630.97|626.97|32
1621749640000|2021-05-23 06:00:40|631.03|627.03|630.29|626.29|631.36|627.36|630.28|626.28|32
1621749650000|2021-05-23 06:00:50|630.24|626.24|629.82|625.82|630.24|626.24|629.8|625.8|32
1621749660000|2021-05-23 06:01:00|629.77|625.77|629.06|625.06|629.77|625.77|629.06|625.06|24
1621749670000|2021-05-23 06:01:10|629.08|625.08|629.18|625.18|629.35|625.35|629.06|625.06|27
1621749680000|2021-05-23 06:01:20|629.19|625.19|629.05|625.05|629.19|625.19|628.93|624.93|23
1621749690000|2021-05-23 06:01:30|629.06|625.06|628.64|624.64|629.07|625.07|628.64|624.64|26
1621749700000|2021-05-23 06:01:40|628.62|624.62|628.12|624.12|628.63|624.63|627.99|623.99|30
1621749710000|2021-05-23 06:01:50|628.11|624.11|627.98|623.98|628.11|624.11|627.98|623.98|23
1621749720000|2021-05-23 06:02:00|628|624|627.99|623.99|628.27|624.27|627.91|623.91|29
1621749730000|2021-05-23 06:02:10|627.94|623.94|627.26|623.26|627.94|623.94|627.23|623.23|30
1621749740000|2021-05-23 06:02:20|627.28|623.28|625.45|621.45|627.37|623.37|625.23|621.23|34
1621749750000|2021-05-23 06:02:30|625.43|621.43|625.45|621.45|625.81|621.81|625.3|621.3|37
1621749760000|2021-05-23 06:02:40|625.47|621.47|625.43|621.43|625.57|621.57|625.42|621.42|18
1621749770000|2021-05-23 06:02:50|625.45|621.45|626.11|622.11|626.13|622.13|625.32|621.32|28
1621749780000|2021-05-23 06:03:00|626.13|622.13|627.28|623.28|627.29|623.29|626.04|622.04|29
1621749790000|2021-05-23 06:03:10|627.39|623.39|628.68|624.68|628.88|624.88|627.37|623.37|31
1621749800000|2021-05-23 06:03:20|628.67|624.67|628.89|624.89|628.99|624.99|628.67|624.67|27
1621749810000|2021-05-23 06:03:30|628.88|624.88|628.96|624.96|628.99|624.99|628.85|624.85|29
1621749820000|2021-05-23 06:03:40|629.18|625.18|631.06|627.06|631.13|627.13|629.07|625.07|27
1621749830000|2021-05-23 06:03:50|631.07|627.07|631.64|627.64|631.68|627.68|631.07|627.07|24
1621749840000|2021-05-23 06:04:00|631.62|627.62|631.82|627.82|631.82|627.82|631.53|627.53|31
1621749850000|2021-05-23 06:04:10|631.88|627.88|634.57|630.57|634.57|630.57|631.88|627.88|38
1621749860000|2021-05-23 06:04:20|634.49|630.49|635.39|631.39|635.59|631.59|634.48|630.48|29
1621749870000|2021-05-23 06:04:30|635.48|631.48|636.2|632.2|636.2|632.2|635.28|631.28|32
1621749880000|2021-05-23 06:04:40|636.21|632.21|636.31|632.31|636.32|632.32|636.14|632.14|27
1621749890000|2021-05-23 06:04:50|636.35|632.35|636.35|632.35|636.45|632.45|636.3|632.3|28
1621749900000|2021-05-23 06:05:00|636.36|632.36|637.68|633.68|637.68|633.68|636.32|632.32|29
1621749910000|2021-05-23 06:05:10|637.7|633.7|638.59|634.59|638.67|634.67|637.66|633.66|30
1621749920000|2021-05-23 06:05:20|638.62|634.62|637.58|633.58|638.65|634.65|637.58|633.58|33
1621749930000|2021-05-23 06:05:30|637.41|633.41|637.56|633.56|637.6|633.6|637.27|633.27|31
1621749940000|2021-05-23 06:05:40|637.57|633.57|637.84|633.84|638.31|634.31|637.57|633.57|31
1621749950000|2021-05-23 06:05:50|637.79|633.79|637.06|633.06|637.79|633.79|637.04|633.04|35
1621749960000|2021-05-23 06:06:00|637.03|633.03|636.94|632.94|637.03|633.03|636.32|632.32|33
1621749970000|2021-05-23 06:06:10|636.93|632.93|636.54|632.54|637.04|633.04|636.54|632.54|29
1621749980000|2021-05-23 06:06:20|636.5|632.5|635.43|631.43|636.53|632.53|635.36|631.36|37
1621749990000|2021-05-23 06:06:30|635.51|631.51|635.3|631.3|635.67|631.67|635.3|631.3|31
1621750000000|2021-05-23 06:06:40|635.33|631.33|634.87|630.87|635.33|631.33|634.72|630.72|27
1621750010000|2021-05-23 06:06:50|634.86|630.86|634.26|630.26|634.86|630.86|634.06|630.06|31
1621750020000|2021-05-23 06:07:00|634.22|630.22|635|631|635|631|634.18|630.18|30
1621750030000|2021-05-23 06:07:10|635.04|631.04|634.73|630.73|635.67|631.67|634.73|630.73|34
1621750040000|2021-05-23 06:07:20|634.69|630.69|632.74|628.74|634.69|630.69|632.67|628.67|35
1621750050000|2021-05-23 06:07:30|632.71|628.71|632.78|628.78|633.3|629.3|632.71|628.71|38
1621750060000|2021-05-23 06:07:40|632.64|628.64|630.81|626.81|632.74|628.74|630.81|626.81|35
1621750070000|2021-05-23 06:07:50|630.79|626.79|630.94|626.94|631.24|627.24|630.69|626.69|29
1621750080000|2021-05-23 06:08:00|630.96|626.96|630.69|626.69|631.06|627.06|630.2|626.2|33
1621750090000|2021-05-23 06:08:10|630.7|626.7|630.01|626.01|630.8|626.8|630.01|626.01|38
1621750100000|2021-05-23 06:08:20|630|626|629.29|625.29|630|626|628.88|624.88|35
1621750110000|2021-05-23 06:08:30|629.32|625.32|628|624|629.34|625.34|628|624|36
1621750120000|2021-05-23 06:08:40|627.29|623.29|627.91|623.91|628|624|627.24|623.24|34
1621750130000|2021-05-23 06:08:50|627.93|623.93|627.23|623.23|627.93|623.93|627.21|623.21|36
1621750140000|2021-05-23 06:09:00|627.22|623.22|627.93|623.93|627.98|623.98|627.22|623.22|28
1621750150000|2021-05-23 06:09:10|627.94|623.94|627.95|623.95|628.37|624.37|627.92|623.92|32
1621750160000|2021-05-23 06:09:20|627.88|623.88|627.4|623.4|627.95|623.95|627.4|623.4|35
1621750170000|2021-05-23 06:09:30|627.51|623.51|627.43|623.43|627.71|623.71|627.37|623.37|29
1621750180000|2021-05-23 06:09:40|627.52|623.52|627.4|623.4|627.72|623.72|627.35|623.35|33
1621750190000|2021-05-23 06:09:50|627.29|623.29|627.4|623.4|627.47|623.47|627.27|623.27|28
1621750200000|2021-05-23 06:10:00|627.39|623.39|628.35|624.35|628.35|624.35|627.39|623.39|29
1621750210000|2021-05-23 06:10:10|628.38|624.38|628.07|624.07|628.58|624.58|627.76|623.76|26
1621750220000|2021-05-23 06:10:20|627.98|623.98|627.78|623.78|628.18|624.18|627.77|623.77|27
1621750230000|2021-05-23 06:10:30|627.68|623.68|628.01|624.01|628.33|624.33|627.37|623.37|31
1621750240000|2021-05-23 06:10:40|628.02|624.02|627.83|623.83|628.56|624.56|627.76|623.76|26
1621750250000|2021-05-23 06:10:50|627.88|623.88|628.47|624.47|628.86|624.86|627.88|623.88|32
1621750260000|2021-05-23 06:11:00|628.38|624.38|627.38|623.38|628.38|624.38|627.25|623.25|36
1621750270000|2021-05-23 06:11:10|627.4|623.4|626.99|622.99|627.41|623.41|626.58|622.58|35
1621750280000|2021-05-23 06:11:20|626.93|622.93|626.46|622.46|627|623|626.46|622.46|30
1621750290000|2021-05-23 06:11:30|626.45|622.45|626.05|622.05|626.45|622.45|626|622|29
1621750300000|2021-05-23 06:11:40|626.04|622.04|626.87|622.87|626.94|622.94|625.98|621.98|32
1621750310000|2021-05-23 06:11:50|626.84|622.84|626.37|622.37|626.84|622.84|625.99|621.99|34
1621750320000|2021-05-23 06:12:00|626.38|622.38|625.7|621.7|626.38|622.38|625.69|621.69|24
1621750330000|2021-05-23 06:12:10|625.71|621.71|625.59|621.59|625.71|621.71|625.57|621.57|23
1621750340000|2021-05-23 06:12:20|625.58|621.58|626.62|622.62|626.71|622.71|625.58|621.58|35
1621750350000|2021-05-23 06:12:30|626.6|622.6|625.89|621.89|626.6|622.6|625.66|621.66|35
1621750360000|2021-05-23 06:12:40|625.88|621.88|625.95|621.95|626.4|622.4|625.82|621.82|36
1621750370000|2021-05-23 06:12:50|625.91|621.91|626.08|622.08|626.15|622.15|625.79|621.79|30
1621750380000|2021-05-23 06:13:00|626.12|622.12|626.03|622.03|626.35|622.35|625.96|621.96|23
1621750390000|2021-05-23 06:13:10|626.09|622.09|626.97|622.97|627.07|623.07|626.09|622.09|36
1621750400000|2021-05-23 06:13:20|627.09|623.09|628.02|624.02|628.02|624.02|627.09|623.09|31
1621750410000|2021-05-23 06:13:30|627.99|623.99|629.06|625.06|629.06|625.06|627.63|623.63|31
1621750420000|2021-05-23 06:13:40|629.11|625.11|630|626|630|626|629.11|625.11|35
1621750430000|2021-05-23 06:13:50|629.97|625.97|629.79|625.79|629.97|625.97|629.29|625.29|34
1621750440000|2021-05-23 06:14:00|629.8|625.8|630.08|626.08|630.32|626.32|629.8|625.8|35
1621750450000|2021-05-23 06:14:10|630.09|626.09|630.02|626.02|630.09|626.09|629.82|625.82|34
1621750460000|2021-05-23 06:14:20|629.87|625.87|628.56|624.56|629.87|625.87|628.49|624.49|35
1621750470000|2021-05-23 06:14:30|628.37|624.37|628.18|624.18|628.37|624.37|627.53|623.53|34
1621750480000|2021-05-23 06:14:40|628.15|624.15|628.64|624.64|628.64|624.64|627.87|623.87|36
1621750490000|2021-05-23 06:14:50|628.69|624.69|628.54|624.54|628.84|624.84|628.51|624.51|33
1621750500000|2021-05-23 06:15:00|628.5|624.5|627.34|623.34|628.51|624.51|626.92|622.92|39
1621750510000|2021-05-23 06:15:10|627.26|623.26|626.48|622.48|627.26|623.26|626.41|622.41|28
1621750520000|2021-05-23 06:15:20|626.49|622.49|626.1|622.1|626.76|622.76|626.1|622.1|33
1621750530000|2021-05-23 06:15:30|626.11|622.11|626.05|622.05|626.42|622.42|625.98|621.98|31
1621750540000|2021-05-23 06:15:40|626.04|622.04|625.74|621.74|626.36|622.36|625.74|621.74|34
1621750550000|2021-05-23 06:15:50|625.75|621.75|625.63|621.63|625.92|621.92|625.61|621.61|24
1621750560000|2021-05-23 06:16:00|625.65|621.65|625.49|621.49|626.01|622.01|625.49|621.49|33
1621750570000|2021-05-23 06:16:10|625.38|621.38|624.86|620.86|625.63|621.63|624.86|620.86|34
1621750580000|2021-05-23 06:16:20|624.9|620.9|624.62|620.62|624.9|620.9|624.61|620.61|35
1621750590000|2021-05-23 06:16:30|624.61|620.61|624.83|620.83|624.88|620.88|624.57|620.57|33
1621750600000|2021-05-23 06:16:40|624.82|620.82|624.64|620.64|624.98|620.98|624.63|620.63|29
1621750610000|2021-05-23 06:16:50|624.65|620.65|624.74|620.74|624.75|620.75|624.61|620.61|20
1621750620000|2021-05-23 06:17:00|624.75|620.75|625.89|621.89|625.89|621.89|624.75|620.75|32
1621750630000|2021-05-23 06:17:10|625.92|621.92|626.14|622.14|626.2|622.2|625.43|621.43|32
1621750640000|2021-05-23 06:17:20|626.29|622.29|625.96|621.96|626.29|622.29|625.96|621.96|31
1621750650000|2021-05-23 06:17:30|625.93|621.93|626.49|622.49|626.71|622.71|625.91|621.91|34
1621750660000|2021-05-23 06:17:40|626.46|622.46|625.31|621.31|626.46|622.46|625.15|621.15|35
1621750670000|2021-05-23 06:17:50|625.38|621.38|625.44|621.44|625.65|621.65|625.31|621.31|29
1621750680000|2021-05-23 06:18:00|625.46|621.46|626.26|622.26|626.54|622.54|625.42|621.42|34
1621750690000|2021-05-23 06:18:10|626.25|622.25|626.03|622.03|626.25|622.25|625.99|621.99|30
1621750700000|2021-05-23 06:18:20|626.04|622.04|625.48|621.48|626.29|622.29|625.48|621.48|34
1621750710000|2021-05-23 06:18:30|625.46|621.46|625.53|621.53|625.53|621.53|625.11|621.11|31
1621750720000|2021-05-23 06:18:40|625.55|621.55|624.9|620.9|625.6|621.6|624.84|620.84|34
1621750730000|2021-05-23 06:18:50|624.85|620.85|624.53|620.53|624.87|620.87|624.36|620.36|30
1621750740000|2021-05-23 06:19:00|624.55|620.55|623.77|619.77|624.58|620.58|623.69|619.69|35
1621750750000|2021-05-23 06:19:10|623.83|619.83|623.95|619.95|624.07|620.07|623.83|619.83|26
1621750760000|2021-05-23 06:19:20|623.89|619.89|623.6|619.6|623.89|619.89|623.5|619.5|33
1621750770000|2021-05-23 06:19:30|623.61|619.61|624.37|620.37|624.4|620.4|623.61|619.61|30
1621750780000|2021-05-23 06:19:40|624.41|620.41|624.9|620.9|625.21|621.21|624.22|620.22|32
1621750790000|2021-05-23 06:19:50|624.81|620.81|623.88|619.88|624.82|620.82|623.88|619.88|36
1621750800000|2021-05-23 06:20:00|623.89|619.89|624.24|620.24|624.44|620.44|623.88|619.88|30
1621750810000|2021-05-23 06:20:10|624.43|620.43|624.24|620.24|624.61|620.61|624.24|620.24|27
1621750820000|2021-05-23 06:20:20|624.2|620.2|623.74|619.74|624.2|620.2|623.71|619.71|28
1621750830000|2021-05-23 06:20:30|623.7|619.7|623.12|619.12|623.72|619.72|623.07|619.07|26
1621750840000|2021-05-23 06:20:40|623.13|619.13|623.21|619.21|623.57|619.57|623.11|619.11|36
1621750850000|2021-05-23 06:20:50|623.14|619.14|623.58|619.58|623.62|619.62|622.9|618.9|31
1621750860000|2021-05-23 06:21:00|623.55|619.55|622.46|618.46|623.55|619.55|622.46|618.46|34
1621750870000|2021-05-23 06:21:10|622.41|618.41|621.82|617.82|622.62|618.62|621.82|617.82|35
1621750880000|2021-05-23 06:21:20|621.77|617.77|621.61|617.61|621.82|617.82|621.55|617.55|29
1621750890000|2021-05-23 06:21:30|621.62|617.62|621.55|617.55|622.17|618.17|621.51|617.51|36
1621750900000|2021-05-23 06:21:40|621.54|617.54|621.98|617.98|622.16|618.16|621.54|617.54|33
1621750910000|2021-05-23 06:21:50|621.97|617.97|621.83|617.83|621.99|617.99|621.79|617.79|28
1621750920000|2021-05-23 06:22:00|621.88|617.88|621.67|617.67|621.96|617.96|621.67|617.67|27
1621750930000|2021-05-23 06:22:10|621.68|617.68|621.37|617.37|621.68|617.68|621.35|617.35|32
1621750940000|2021-05-23 06:22:20|621.38|617.38|621.55|617.55|621.62|617.62|621.34|617.34|32
1621750950000|2021-05-23 06:22:30|621.57|617.57|621.17|617.17|621.7|617.7|621.16|617.16|34
1621750960000|2021-05-23 06:22:40|621.12|617.12|621.03|617.03|621.22|617.22|620.8|616.8|34
1621750970000|2021-05-23 06:22:50|621.02|617.02|620.85|616.85|621.05|617.05|620.85|616.85|26
1621750980000|2021-05-23 06:23:00|620.89|616.89|621.17|617.17|621.19|617.19|620.79|616.79|34
1621750990000|2021-05-23 06:23:10|621.15|617.15|621.1|617.1|621.15|617.15|620.81|616.81|33
1621751000000|2021-05-23 06:23:20|621.11|617.11|620.92|616.92|621.11|617.11|620.83|616.83|21
1621751010000|2021-05-23 06:23:30|620.89|616.89|620.92|616.92|621.12|617.12|620.81|616.81|26
1621751020000|2021-05-23 06:23:40|620.95|616.95|621.06|617.06|621.38|617.38|620.95|616.95|31
1621751030000|2021-05-23 06:23:50|621.07|617.07|620.96|616.96|621.07|617.07|620.91|616.91|25
1621751040000|2021-05-23 06:24:00|620.98|616.98|622.08|618.08|622.09|618.09|620.98|616.98|35
1621751050000|2021-05-23 06:24:10|622.15|618.15|623.28|619.28|623.31|619.31|622.1|618.1|31
1621751060000|2021-05-23 06:24:20|623.33|619.33|623.15|619.15|623.64|619.64|623.15|619.15|29
1621751070000|2021-05-23 06:24:30|623.13|619.13|622.06|618.06|623.13|619.13|622.06|618.06|32
1621751080000|2021-05-23 06:24:40|622.07|618.07|621.48|617.48|622.42|618.42|621.48|617.48|30
1621751090000|2021-05-23 06:24:50|621.58|617.58|621.74|617.74|621.75|617.75|621.43|617.43|29
1621751100000|2021-05-23 06:25:00|621.78|617.78|621.42|617.42|621.99|617.99|621.41|617.41|27
1621751110000|2021-05-23 06:25:10|621.44|617.44|621.51|617.51|621.64|617.64|621.44|617.44|20
1621751120000|2021-05-23 06:25:20|621.5|617.5|621.29|617.29|621.5|617.5|621.27|617.27|23
1621751130000|2021-05-23 06:25:30|621.3|617.3|621.41|617.41|621.6|617.6|621.29|617.29|31
1621751140000|2021-05-23 06:25:40|621.42|617.42|621.13|617.13|621.42|617.42|621.12|617.12|30
1621751150000|2021-05-23 06:25:50|621.14|617.14|621.56|617.56|621.57|617.57|621.13|617.13|16
1621751160000|2021-05-23 06:26:00|621.52|617.52|621.37|617.37|621.52|617.52|621.2|617.2|21
1621751170000|2021-05-23 06:26:10|621.4|617.4|622.33|618.33|622.45|618.45|621.4|617.4|27
1621751180000|2021-05-23 06:26:20|622.34|618.34|621.9|617.9|622.34|618.34|621.9|617.9|23
1621751190000|2021-05-23 06:26:30|621.91|617.91|622.24|618.24|622.41|618.41|621.79|617.79|25
1621751200000|2021-05-23 06:26:40|622.14|618.14|621.89|617.89|622.17|618.17|621.78|617.78|30
1621751210000|2021-05-23 06:26:50|621.92|617.92|621.94|617.94|622.23|618.23|621.9|617.9|25
1621751220000|2021-05-23 06:27:00|621.93|617.93|621.72|617.72|621.93|617.93|621.69|617.69|23
1621751230000|2021-05-23 06:27:10|621.79|617.79|622.25|618.25|622.27|618.27|621.79|617.79|30
1621751240000|2021-05-23 06:27:20|622.26|618.26|621.93|617.93|622.35|618.35|621.93|617.93|30
1621751250000|2021-05-23 06:27:30|622.02|618.02|622.41|618.41|622.45|618.45|621.95|617.95|25
1621751260000|2021-05-23 06:27:40|622.39|618.39|622.34|618.34|622.39|618.39|622.28|618.28|28
1621751270000|2021-05-23 06:27:50|622.36|618.36|622.19|618.19|622.43|618.43|622.19|618.19|26
1621751280000|2021-05-23 06:28:00|622.15|618.15|622.03|618.03|622.23|618.23|622.01|618.01|25
1621751290000|2021-05-23 06:28:10|622.02|618.02|621.68|617.68|622.02|618.02|621.68|617.68|22
1621751300000|2021-05-23 06:28:20|621.67|617.67|622.13|618.13|622.13|618.13|621.67|617.67|18
1621751310000|2021-05-23 06:28:30|622.23|618.23|622.23|618.23|622.29|618.29|622.17|618.17|19
1621751320000|2021-05-23 06:28:40|622.25|618.25|621.75|617.75|622.26|618.26|621.72|617.72|30
1621751330000|2021-05-23 06:28:50|621.74|617.74|621.95|617.95|621.95|617.95|621.71|617.71|25
1621751340000|2021-05-23 06:29:00|621.94|617.94|621.41|617.41|621.96|617.96|621.41|617.41|28
1621751350000|2021-05-23 06:29:10|621.47|617.47|621.16|617.16|621.47|617.47|621.13|617.13|27
1621751360000|2021-05-23 06:29:20|621.15|617.15|621.06|617.06|621.18|617.18|621.02|617.02|24
1621751370000|2021-05-23 06:29:30|621.05|617.05|620.94|616.94|621.2|617.2|620.94|616.94|27
1621751380000|2021-05-23 06:29:40|620.92|616.92|620.84|616.84|620.95|616.95|620.84|616.84|21
1621751390000|2021-05-23 06:29:50|620.85|616.85|620.93|616.93|621.11|617.11|620.84|616.84|28
1621751400000|2021-05-23 06:30:00|620.88|616.88|619.34|615.34|620.88|616.88|619.34|615.34|24
1621751410000|2021-05-23 06:30:10|619.32|615.32|619.8|615.8|620.02|616.02|619.31|615.31|31
1621751420000|2021-05-23 06:30:20|619.78|615.78|618.81|614.81|619.79|615.79|618.8|614.8|34
1621751430000|2021-05-23 06:30:30|618.71|614.71|618.36|614.36|618.71|614.71|618.18|614.18|32
1621751440000|2021-05-23 06:30:40|618.34|614.34|618.42|614.42|618.46|614.46|618.34|614.34|29
1621751450000|2021-05-23 06:30:50|618.44|614.44|617.53|613.53|618.44|614.44|617.42|613.42|29
1621751460000|2021-05-23 06:31:00|617.59|613.59|617.7|613.7|618.01|614.01|617.59|613.59|33
1621751470000|2021-05-23 06:31:10|617.66|613.66|617.79|613.79|617.79|613.79|617.16|613.16|32
1621751480000|2021-05-23 06:31:20|617.78|613.78|616.95|612.95|617.78|613.78|616.77|612.77|30
1621751490000|2021-05-23 06:31:30|616.94|612.94|617.25|613.25|617.25|613.25|616.89|612.89|36
1621751500000|2021-05-23 06:31:40|617.34|613.34|618.19|614.19|618.19|614.19|617.34|613.34|36
1621751510000|2021-05-23 06:31:50|618.2|614.2|618.45|614.45|619.14|615.14|618.2|614.2|38
1621751520000|2021-05-23 06:32:00|618.49|614.49|620.14|616.14|620.18|616.18|618.34|614.34|36
1621751530000|2021-05-23 06:32:10|620.15|616.15|619.54|615.54|620.31|616.31|619.54|615.54|32
1621751540000|2021-05-23 06:32:20|619.43|615.43|619.9|615.9|619.9|615.9|619.34|615.34|36
1621751550000|2021-05-23 06:32:30|619.84|615.84|620.47|616.47|620.74|616.74|619.84|615.84|31
1621751560000|2021-05-23 06:32:40|620.52|616.52|620.12|616.12|620.52|616.52|619.86|615.86|31
1621751570000|2021-05-23 06:32:50|620.17|616.17|620.55|616.55|620.73|616.73|620.17|616.17|31
1621751580000|2021-05-23 06:33:00|620.59|616.59|620.98|616.98|620.98|616.98|620.53|616.53|33
1621751590000|2021-05-23 06:33:10|620.91|616.91|620.97|616.97|620.97|616.97|620.59|616.59|28
1621751600000|2021-05-23 06:33:20|620.96|616.96|621.68|617.68|621.72|617.72|620.95|616.95|25
1621751610000|2021-05-23 06:33:30|621.69|617.69|622.33|618.33|622.33|618.33|621.62|617.62|26
1621751620000|2021-05-23 06:33:40|622.34|618.34|621.68|617.68|622.42|618.42|621.68|617.68|28
1621751630000|2021-05-23 06:33:50|621.75|617.75|621.63|617.63|621.75|617.75|621.49|617.49|29
1621751640000|2021-05-23 06:34:00|621.66|617.66|621.92|617.92|621.92|617.92|621.64|617.64|16
1621751650000|2021-05-23 06:34:10|622.18|618.18|622.84|618.84|623|619|622.18|618.18|29
1621751660000|2021-05-23 06:34:20|622.83|618.83|623.13|619.13|623.16|619.16|622.79|618.79|30
1621751670000|2021-05-23 06:34:30|623.2|619.2|622.82|618.82|623.32|619.32|622.74|618.74|26
1621751680000|2021-05-23 06:34:40|622.83|618.83|622.87|618.87|622.87|618.87|622.43|618.43|31
1621751690000|2021-05-23 06:34:50|622.78|618.78|622.74|618.74|623.21|619.21|622.74|618.74|29
1621751700000|2021-05-23 06:35:00|622.69|618.69|623.6|619.6|623.69|619.69|622.69|618.69|33
1621751710000|2021-05-23 06:35:10|623.55|619.55|622.68|618.68|623.55|619.55|622.68|618.68|27
1621751720000|2021-05-23 06:35:20|622.65|618.65|622.82|618.82|622.88|618.88|622.04|618.04|36
1621751730000|2021-05-23 06:35:30|622.87|618.87|622.02|618.02|622.87|618.87|622.01|618.01|28
1621751740000|2021-05-23 06:35:40|622.03|618.03|620.69|616.69|622.26|618.26|620.69|616.69|34
1621751750000|2021-05-23 06:35:50|620.67|616.67|620.87|616.87|620.92|616.92|620.63|616.63|33
1621751760000|2021-05-23 06:36:00|620.85|616.85|621.03|617.03|621.22|617.22|620.84|616.84|28
1621751770000|2021-05-23 06:36:10|620.95|616.95|620.78|616.78|620.95|616.95|620.66|616.66|23
1621751780000|2021-05-23 06:36:20|620.77|616.77|620.78|616.78|620.89|616.89|620.77|616.77|25
1621751790000|2021-05-23 06:36:30|620.76|616.76|620.78|616.78|620.81|616.81|620.67|616.67|15
1621751800000|2021-05-23 06:36:40|620.79|616.79|620.85|616.85|620.98|616.98|620.77|616.77|25
1621751810000|2021-05-23 06:36:50|620.81|616.81|620.38|616.38|620.81|616.81|620.38|616.38|18
1621751820000|2021-05-23 06:37:00|620.35|616.35|619.33|615.33|620.38|616.38|619.33|615.33|25
1621751830000|2021-05-23 06:37:10|619.34|615.34|619.2|615.2|619.48|615.48|619.2|615.2|26
1621751840000|2021-05-23 06:37:20|619.22|615.22|619.15|615.15|619.25|615.25|619.15|615.15|22
1621751850000|2021-05-23 06:37:30|619.16|615.16|619.46|615.46|619.47|615.47|619.1|615.1|23
1621751860000|2021-05-23 06:37:40|619.51|615.51|618.64|614.64|619.56|615.56|618.62|614.62|31
1621751870000|2021-05-23 06:37:50|618.6|614.6|618.47|614.47|618.76|614.76|618.46|614.46|28
1621751880000|2021-05-23 06:38:00|618.41|614.41|617.71|613.71|618.41|614.41|617.3|613.3|28
1621751890000|2021-05-23 06:38:10|617.93|613.93|618.09|614.09|618.14|614.14|617.43|613.43|30
1621751900000|2021-05-23 06:38:20|618.08|614.08|617.57|613.57|618.12|614.12|617.57|613.57|27
1621751910000|2021-05-23 06:38:30|617.5|613.5|617.42|613.42|617.54|613.54|617.32|613.32|31
1621751920000|2021-05-23 06:38:40|617.44|613.44|616.16|612.16|617.44|613.44|616.12|612.12|30
1621751930000|2021-05-23 06:38:50|615.98|611.98|616.03|612.03|616.13|612.13|615.3|611.3|37
1621751940000|2021-05-23 06:39:00|616.07|612.07|616.12|612.12|616.22|612.22|615.45|611.45|31
1621751950000|2021-05-23 06:39:10|615.99|611.99|615.65|611.65|615.99|611.99|615.39|611.39|35
1621751960000|2021-05-23 06:39:20|615.71|611.71|616.31|612.31|616.37|612.37|615.71|611.71|35
1621751970000|2021-05-23 06:39:30|616.33|612.33|616.43|612.43|617.24|613.24|616.31|612.31|33
1621751980000|2021-05-23 06:39:40|616.34|612.34|616.41|612.41|616.56|612.56|616.34|612.34|34
1621751990000|2021-05-23 06:39:50|616.4|612.4|615.84|611.84|616.43|612.43|615.82|611.82|37
1621752000000|2021-05-23 06:40:00|615.87|611.87|617.02|613.02|617.08|613.08|615.87|611.87|32
1621752010000|2021-05-23 06:40:10|616.98|612.98|617.11|613.11|617.2|613.2|616.97|612.97|25
1621752020000|2021-05-23 06:40:20|617.06|613.06|617.43|613.43|617.52|613.52|616.9|612.9|29
1621752030000|2021-05-23 06:40:30|617.47|613.47|617.54|613.54|617.58|613.58|617.42|613.42|27
1621752040000|2021-05-23 06:40:40|617.5|613.5|617.49|613.49|617.5|613.5|617.24|613.24|24
1621752050000|2021-05-23 06:40:50|617.51|613.51|617.65|613.65|617.69|613.69|617.5|613.5|19
1621752060000|2021-05-23 06:41:00|617.66|613.66|617.7|613.7|618.32|614.32|617.65|613.65|34
1621752070000|2021-05-23 06:41:10|617.61|613.61|617.38|613.38|617.61|613.61|617.35|613.35|29
1621752080000|2021-05-23 06:41:20|617.4|613.4|617.83|613.83|618.13|614.13|617.4|613.4|30
1621752090000|2021-05-23 06:41:30|617.77|613.77|618.03|614.03|618.1|614.1|617.75|613.75|24
1621752100000|2021-05-23 06:41:40|618|614|617.58|613.58|618|614|617.57|613.57|29
1621752110000|2021-05-23 06:41:50|617.63|613.63|617.9|613.9|618.03|614.03|617.62|613.62|26
1621752120000|2021-05-23 06:42:00|617.93|613.93|618.42|614.42|618.43|614.43|617.93|613.93|30
1621752130000|2021-05-23 06:42:10|618.41|614.41|618.12|614.12|618.49|614.49|618.01|614.01|27
1621752140000|2021-05-23 06:42:20|618.1|614.1|618.29|614.29|618.3|614.3|618.07|614.07|24
1621752150000|2021-05-23 06:42:30|618.28|614.28|618.35|614.35|618.35|614.35|618.22|614.22|14
1621752160000|2021-05-23 06:42:40|618.36|614.36|618.57|614.57|618.67|614.67|618.05|614.05|30
1621752170000|2021-05-23 06:42:50|618.58|614.58|618.76|614.76|618.76|614.76|618.58|614.58|19
1621752180000|2021-05-23 06:43:00|618.72|614.72|618.25|614.25|618.85|614.85|618.25|614.25|25
1621752190000|2021-05-23 06:43:10|618.16|614.16|618.4|614.4|618.41|614.41|617.85|613.85|30
1621752200000|2021-05-23 06:43:20|618.42|614.42|618.73|614.73|618.83|614.83|618.36|614.36|23
1621752210000|2021-05-23 06:43:30|618.85|614.85|618.79|614.79|619.15|615.15|618.79|614.79|21
1621752220000|2021-05-23 06:43:40|618.8|614.8|619.37|615.37|619.37|615.37|618.79|614.79|23
1621752230000|2021-05-23 06:43:50|619.39|615.39|619.5|615.5|619.5|615.5|619.39|615.39|11
1621752240000|2021-05-23 06:44:00|619.52|615.52|619.19|615.19|619.56|615.56|619.15|615.15|26
1621752250000|2021-05-23 06:44:10|619.18|615.18|619.42|615.42|619.48|615.48|619.12|615.12|26
1621752260000|2021-05-23 06:44:20|619.39|615.39|619.28|615.28|619.39|615.39|619.15|615.15|23
1621752270000|2021-05-23 06:44:30|619.24|615.24|618.97|614.97|619.26|615.26|618.96|614.96|22
1621752280000|2021-05-23 06:44:40|618.95|614.95|618.92|614.92|619.02|615.02|618.88|614.88|22
1621752290000|2021-05-23 06:44:50|618.91|614.91|619.03|615.03|619.12|615.12|618.91|614.91|25
1621752300000|2021-05-23 06:45:00|619.02|615.02|618.01|614.01|619.05|615.05|618.01|614.01|31
1621752310000|2021-05-23 06:45:10|617.96|613.96|617.62|613.62|618.38|614.38|617.57|613.57|31
1621752320000|2021-05-23 06:45:20|617.61|613.61|616.66|612.66|617.61|613.61|616.62|612.62|30
1621752330000|2021-05-23 06:45:30|616.65|612.65|616.05|612.05|616.66|612.66|616.04|612.04|23
1621752340000|2021-05-23 06:45:40|616.03|612.03|615.91|611.91|616.04|612.04|615.79|611.79|21
1621752350000|2021-05-23 06:45:50|615.92|611.92|615.85|611.85|616.04|612.04|615.84|611.84|30
1621752360000|2021-05-23 06:46:00|615.86|611.86|615.91|611.91|615.92|611.92|615.68|611.68|25
1621752370000|2021-05-23 06:46:10|615.9|611.9|616.7|612.7|616.72|612.72|615.88|611.88|31
1621752380000|2021-05-23 06:46:20|616.67|612.67|616.82|612.82|616.95|612.95|616.5|612.5|33
1621752390000|2021-05-23 06:46:30|616.81|612.81|617.26|613.26|617.55|613.55|616.8|612.8|31
1621752400000|2021-05-23 06:46:40|617.28|613.28|618.81|614.81|618.81|614.81|617.2|613.2|20
1621752410000|2021-05-23 06:46:50|618.79|614.79|619.08|615.08|619.11|615.11|618.79|614.79|26
1621752420000|2021-05-23 06:47:00|619.07|615.07|618.96|614.96|619.07|615.07|618.96|614.96|9
1621752430000|2021-05-23 06:47:10|618.98|614.98|618.74|614.74|618.98|614.98|618.62|614.62|24
1621752440000|2021-05-23 06:47:20|618.73|614.73|618.51|614.51|618.79|614.79|618.5|614.5|25
1621752450000|2021-05-23 06:47:30|618.49|614.49|618.22|614.22|618.49|614.49|618.13|614.13|31
1621752460000|2021-05-23 06:47:40|618.21|614.21|618.59|614.59|618.59|614.59|618.08|614.08|31
1621752470000|2021-05-23 06:47:50|618.63|614.63|618.97|614.97|618.97|614.97|618.63|614.63|11
1621752480000|2021-05-23 06:48:00|618.98|614.98|619.07|615.07|619.07|615.07|618.98|614.98|23
1621752490000|2021-05-23 06:48:10|619.06|615.06|620.53|616.53|620.53|616.53|619.06|615.06|26
1621752500000|2021-05-23 06:48:20|620.7|616.7|621.23|617.23|621.23|617.23|620.56|616.56|32
1621752510000|2021-05-23 06:48:30|621.21|617.21|621.32|617.32|621.44|617.44|621.21|617.21|30
1621752520000|2021-05-23 06:48:40|621.26|617.26|621.24|617.24|621.3|617.3|620.67|616.67|35
1621752530000|2021-05-23 06:48:50|621.19|617.19|621.43|617.43|621.43|617.43|621.19|617.19|29
1621752540000|2021-05-23 06:49:00|621.37|617.37|620.23|616.23|621.38|617.38|620.23|616.23|28
1621752550000|2021-05-23 06:49:10|620.25|616.25|621.38|617.38|621.38|617.38|620.14|616.14|34
1621752560000|2021-05-23 06:49:20|621.45|617.45|621.69|617.69|621.69|617.69|621.39|617.39|25
1621752570000|2021-05-23 06:49:30|621.7|617.7|622.01|618.01|622.06|618.06|621.7|617.7|28
1621752580000|2021-05-23 06:49:40|621.99|617.99|621.82|617.82|622|618|621.82|617.82|26
1621752590000|2021-05-23 06:49:50|621.83|617.83|621.7|617.7|622.17|618.17|621.7|617.7|26
1621752600000|2021-05-23 06:50:00|621.63|617.63|620.31|616.31|621.63|617.63|620.31|616.31|37
1621752610000|2021-05-23 06:50:10|620.3|616.3|620.3|616.3|620.81|616.81|620.26|616.26|29
1621752620000|2021-05-23 06:50:20|620.33|616.33|621.35|617.35|621.35|617.35|620.33|616.33|32
1621752630000|2021-05-23 06:50:30|621.32|617.32|620.88|616.88|621.32|617.32|620.86|616.86|36
1621752640000|2021-05-23 06:50:40|620.91|616.91|621.18|617.18|621.19|617.19|620.91|616.91|31
1621752650000|2021-05-23 06:50:50|621.19|617.19|621.53|617.53|621.6|617.6|621.17|617.17|22
1621752660000|2021-05-23 06:51:00|621.55|617.55|620.78|616.78|621.57|617.57|620.78|616.78|31
1621752670000|2021-05-23 06:51:10|620.79|616.79|621.01|617.01|621.01|617.01|620.76|616.76|34
1621752680000|2021-05-23 06:51:20|620.96|616.96|621.55|617.55|621.58|617.58|620.96|616.96|29
1621752690000|2021-05-23 06:51:30|621.56|617.56|621.59|617.59|621.67|617.67|621.51|617.51|22
1621752700000|2021-05-23 06:51:40|621.6|617.6|621.78|617.78|621.79|617.79|621.52|617.52|26
1621752710000|2021-05-23 06:51:50|621.75|617.75|621.62|617.62|621.75|617.75|621.2|617.2|32
1621752720000|2021-05-23 06:52:00|621.65|617.65|620.95|616.95|621.66|617.66|620.95|616.95|25
1621752730000|2021-05-23 06:52:10|620.84|616.84|620.59|616.59|620.84|616.84|620.55|616.55|26
1621752740000|2021-05-23 06:52:20|620.6|616.6|620.7|616.7|620.99|616.99|620.6|616.6|31
1621752750000|2021-05-23 06:52:30|620.69|616.69|620.04|616.04|620.77|616.77|620.04|616.04|32
1621752760000|2021-05-23 06:52:40|619.91|615.91|620|616|620.19|616.19|619.75|615.75|28
1621752770000|2021-05-23 06:52:50|619.99|615.99|619.97|615.97|620.15|616.15|619.97|615.97|17
1621752780000|2021-05-23 06:53:00|619.96|615.96|619.66|615.66|619.96|615.96|619.65|615.65|19
1621752790000|2021-05-23 06:53:10|619.69|615.69|619.93|615.93|619.95|615.95|619.69|615.69|29
1621752800000|2021-05-23 06:53:20|619.92|615.92|619.6|615.6|619.92|615.92|619.56|615.56|22
1621752810000|2021-05-23 06:53:30|619.58|615.58|619.16|615.16|619.66|615.66|619.11|615.11|24
1621752820000|2021-05-23 06:53:40|619.11|615.11|619.07|615.07|619.16|615.16|619.05|615.05|25
1621752830000|2021-05-23 06:53:50|619.08|615.08|618.99|614.99|619.14|615.14|618.99|614.99|23
1621752840000|2021-05-23 06:54:00|618.98|614.98|618.77|614.77|619|615|618.77|614.77|14
1621752850000|2021-05-23 06:54:10|618.75|614.75|618.97|614.97|618.97|614.97|618.65|614.65|28
1621752860000|2021-05-23 06:54:20|619.01|615.01|619.04|615.04|619.09|615.09|618.87|614.87|30
1621752870000|2021-05-23 06:54:30|619.02|615.02|618.96|614.96|619.02|615.02|618.94|614.94|20
1621752880000|2021-05-23 06:54:40|618.99|614.99|618.9|614.9|619.06|615.06|618.88|614.88|17
1621752890000|2021-05-23 06:54:50|618.87|614.87|617.7|613.7|618.87|614.87|617.7|613.7|28
1621752900000|2021-05-23 06:55:00|617.62|613.62|618|614|618.08|614.08|617.62|613.62|27
1621752910000|2021-05-23 06:55:10|618.01|614.01|617.49|613.49|618.32|614.32|617.49|613.49|31
1621752920000|2021-05-23 06:55:20|617.45|613.45|616.82|612.82|617.46|613.46|616.81|612.81|26
1621752930000|2021-05-23 06:55:30|616.78|612.78|618.1|614.1|618.1|614.1|616.78|612.78|34
1621752940000|2021-05-23 06:55:40|618.06|614.06|617.67|613.67|618.06|614.06|617.65|613.65|30
1621752950000|2021-05-23 06:55:50|617.66|613.66|616.96|612.96|617.66|613.66|616.95|612.95|28
1621752960000|2021-05-23 06:56:00|616.97|612.97|616.46|612.46|616.97|612.97|616.45|612.45|27
1621752970000|2021-05-23 06:56:10|616.43|612.43|616|612|616.43|612.43|615.89|611.89|25
1621752980000|2021-05-23 06:56:20|615.99|611.99|615.83|611.83|615.99|611.99|615.7|611.7|21
1621752990000|2021-05-23 06:56:30|615.82|611.82|615.52|611.52|615.83|611.83|615.49|611.49|26
1621753000000|2021-05-23 06:56:40|615.53|611.53|615.07|611.07|615.58|611.58|615.01|611.01|25
1621753010000|2021-05-23 06:56:50|615.06|611.06|614.08|610.08|615.07|611.07|614.08|610.08|25
1621753020000|2021-05-23 06:57:00|614.09|610.09|613.75|609.75|614.09|610.09|613.74|609.74|22
1621753030000|2021-05-23 06:57:10|613.74|609.74|613.77|609.77|613.78|609.78|613.62|609.62|21
1621753040000|2021-05-23 06:57:20|613.89|609.89|614.65|610.65|614.77|610.77|613.89|609.89|32
1621753050000|2021-05-23 06:57:30|614.63|610.63|614.33|610.33|614.63|610.63|614.1|610.1|28
1621753060000|2021-05-23 06:57:40|614.31|610.31|614.36|610.36|614.39|610.39|614.23|610.23|26
1621753070000|2021-05-23 06:57:50|614.41|610.41|614.55|610.55|614.6|610.6|614.34|610.34|28
1621753080000|2021-05-23 06:58:00|614.61|610.61|616.61|612.61|616.61|612.61|614.61|610.61|33
1621753090000|2021-05-23 06:58:10|616.31|612.31|618.11|614.11|618.13|614.13|616.2|612.2|27
1621753100000|2021-05-23 06:58:20|618.1|614.1|617.77|613.77|618.1|614.1|617.67|613.67|32
1621753110000|2021-05-23 06:58:30|617.74|613.74|617.57|613.57|617.74|613.74|617.18|613.18|35
1621753120000|2021-05-23 06:58:40|617.55|613.55|617.82|613.82|617.82|613.82|617.43|613.43|31
1621753130000|2021-05-23 06:58:50|617.84|613.84|617.91|613.91|617.98|613.98|617.81|613.81|31
1621753140000|2021-05-23 06:59:00|617.85|613.85|617.91|613.91|617.95|613.95|617.8|613.8|28
1621753150000|2021-05-23 06:59:10|617.9|613.9|618.37|614.37|618.37|614.37|617.9|613.9|28
1621753160000|2021-05-23 06:59:20|618.56|614.56|619.18|615.18|619.81|615.81|618.53|614.53|35
1621753170000|2021-05-23 06:59:30|619.41|615.41|620.63|616.63|620.65|616.65|618.91|614.91|29
1621753180000|2021-05-23 06:59:40|620.64|616.64|620.74|616.74|621.15|617.15|620.64|616.64|26
1621753190000|2021-05-23 06:59:50|620.73|616.73|620.73|616.73|620.81|616.81|620.48|616.48|31
1621753200000|2021-05-23 07:00:00|620.74|616.74|620.53|616.53|621|617|620.53|616.53|32
1621753210000|2021-05-23 07:00:10|620.43|616.43|619.65|615.65|620.43|616.43|619.38|615.38|33
1621753220000|2021-05-23 07:00:20|619.64|615.64|618.08|614.08|619.66|615.66|618.08|614.08|26
1621753230000|2021-05-23 07:00:30|618.16|614.16|617.57|613.57|618.25|614.25|617.57|613.57|34
1621753240000|2021-05-23 07:00:40|617.55|613.55|617.01|613.01|617.56|613.56|617.01|613.01|32
1621753250000|2021-05-23 07:00:50|616.95|612.95|616.54|612.54|617.04|613.04|616.54|612.54|29
1621753260000|2021-05-23 07:01:00|616.53|612.53|615.82|611.82|616.64|612.64|615.81|611.81|27
1621753270000|2021-05-23 07:01:10|615.88|611.88|615.73|611.73|616.07|612.07|615.65|611.65|31
1621753280000|2021-05-23 07:01:20|615.72|611.72|614.77|610.77|615.75|611.75|614.77|610.77|33
1621753290000|2021-05-23 07:01:30|614.76|610.76|614.99|610.99|615.22|611.22|614.75|610.75|33
1621753300000|2021-05-23 07:01:40|615|611|614.66|610.66|615.02|611.02|614.65|610.65|25
1621753310000|2021-05-23 07:01:50|614.68|610.68|614.76|610.76|614.86|610.86|614.67|610.67|31
1621753320000|2021-05-23 07:02:00|614.77|610.77|614.88|610.88|615.26|611.26|614.71|610.71|31
1621753330000|2021-05-23 07:02:10|614.85|610.85|614.34|610.34|614.85|610.85|614.34|610.34|28
1621753340000|2021-05-23 07:02:20|614.36|610.36|614.22|610.22|614.36|610.36|614.1|610.1|28
1621753350000|2021-05-23 07:02:30|614.23|610.23|614.95|610.95|614.95|610.95|614.23|610.23|27
1621753360000|2021-05-23 07:02:40|615.06|611.06|615.84|611.84|615.85|611.85|615.06|611.06|29
1621753370000|2021-05-23 07:02:50|615.85|611.85|615.37|611.37|615.85|611.85|615.36|611.36|29
1621753380000|2021-05-23 07:03:00|615.38|611.38|615.21|611.21|615.45|611.45|615.21|611.21|25
1621753390000|2021-05-23 07:03:10|615.22|611.22|614.81|610.81|615.22|611.22|614.81|610.81|29
1621753400000|2021-05-23 07:03:20|614.82|610.82|615.26|611.26|615.26|611.26|614.76|610.76|23
1621753410000|2021-05-23 07:03:30|615.27|611.27|615.7|611.7|615.7|611.7|615.23|611.23|31
1621753420000|2021-05-23 07:03:40|615.78|611.78|616.21|612.21|616.24|612.24|615.78|611.78|27
1621753430000|2021-05-23 07:03:50|616.2|612.2|615.99|611.99|616.4|612.4|615.93|611.93|28
1621753440000|2021-05-23 07:04:00|615.97|611.97|616.59|612.59|616.59|612.59|615.92|611.92|33
1621753450000|2021-05-23 07:04:10|616.57|612.57|618|614|618|614|616.57|612.57|32
1621753460000|2021-05-23 07:04:20|618.26|614.26|618.4|614.4|618.54|614.54|618.17|614.17|32
1621753470000|2021-05-23 07:04:30|618.34|614.34|618.4|614.4|618.45|614.45|618.32|614.32|18
1621753480000|2021-05-23 07:04:40|618.39|614.39|618.14|614.14|618.41|614.41|618.11|614.11|30
1621753490000|2021-05-23 07:04:50|618.13|614.13|618.15|614.15|618.29|614.29|618.09|614.09|29
1621753500000|2021-05-23 07:05:00|618.13|614.13|618.11|614.11|618.13|614.13|617.73|613.73|29
1621753510000|2021-05-23 07:05:10|618.14|614.14|619.45|615.45|619.45|615.45|618.14|614.14|27
1621753520000|2021-05-23 07:05:20|619.44|615.44|619|615|619.44|615.44|618.99|614.99|30
1621753530000|2021-05-23 07:05:30|618.97|614.97|618.92|614.92|619.13|615.13|618.9|614.9|22
1621753540000|2021-05-23 07:05:40|618.94|614.94|619.27|615.27|619.27|615.27|618.93|614.93|12
1621753550000|2021-05-23 07:05:50|619.26|615.26|619.79|615.79|619.79|615.79|619.26|615.26|26
1621753560000|2021-05-23 07:06:00|619.8|615.8|620.69|616.69|620.75|616.75|619.78|615.78|32
1621753570000|2021-05-23 07:06:10|620.68|616.68|620.98|616.98|621.05|617.05|620.53|616.53|28
1621753580000|2021-05-23 07:06:20|621.01|617.01|621.23|617.23|621.25|617.25|620.95|616.95|25
1621753590000|2021-05-23 07:06:30|621.19|617.19|621.19|617.19|621.25|617.25|621.13|617.13|27
1621753600000|2021-05-23 07:06:40|621.23|617.23|621.5|617.5|621.52|617.52|621.23|617.23|13
1621753610000|2021-05-23 07:06:50|621.52|617.52|621.73|617.73|621.75|617.75|621.45|617.45|17
1621753620000|2021-05-23 07:07:00|621.75|617.75|622.05|618.05|622.1|618.1|621.61|617.61|25
1621753630000|2021-05-23 07:07:10|622.07|618.07|622.01|618.01|622.09|618.09|621.97|617.97|11
1621753640000|2021-05-23 07:07:20|621.99|617.99|621.43|617.43|621.99|617.99|621.43|617.43|20
1621753650000|2021-05-23 07:07:30|621.46|617.46|622.19|618.19|622.19|618.19|621.41|617.41|28
1621753660000|2021-05-23 07:07:40|622.1|618.1|621.89|617.89|622.41|618.41|621.89|617.89|26
1621753670000|2021-05-23 07:07:50|621.88|617.88|621.79|617.79|621.96|617.96|621.77|617.77|26
1621753680000|2021-05-23 07:08:00|621.78|617.78|622.14|618.14|622.15|618.15|621.78|617.78|27
1621753690000|2021-05-23 07:08:10|622.12|618.12|622.44|618.44|622.62|618.62|622.1|618.1|31
1621753700000|2021-05-23 07:08:20|622.46|618.46|622.42|618.42|622.47|618.47|622.36|618.36|19
1621753710000|2021-05-23 07:08:30|622.44|618.44|622.5|618.5|622.57|618.57|622.44|618.44|25
1621753720000|2021-05-23 07:08:40|622.59|618.59|622.87|618.87|622.87|618.87|622.49|618.49|23
1621753730000|2021-05-23 07:08:50|622.84|618.84|622.76|618.76|622.85|618.85|622.73|618.73|16
1621753740000|2021-05-23 07:09:00|622.75|618.75|623|619|623|619|622.57|618.57|25
1621753750000|2021-05-23 07:09:10|622.99|618.99|623.17|619.17|623.52|619.52|622.99|618.99|17
1621753760000|2021-05-23 07:09:20|623.16|619.16|623.21|619.21|623.21|619.21|623.07|619.07|23
1621753770000|2021-05-23 07:09:30|623.2|619.2|623.17|619.17|623.2|619.2|623.02|619.02|29
1621753780000|2021-05-23 07:09:40|623.19|619.19|623.34|619.34|623.36|619.36|623.18|619.18|27
1621753790000|2021-05-23 07:09:50|623.35|619.35|623.16|619.16|623.42|619.42|623.12|619.12|23
1621753800000|2021-05-23 07:10:00|623.22|619.22|622.8|618.8|623.28|619.28|622.8|618.8|24
1621753810000|2021-05-23 07:10:10|622.78|618.78|623.12|619.12|623.12|619.12|622.53|618.53|35
1621753820000|2021-05-23 07:10:20|623.11|619.11|622.69|618.69|623.11|619.11|622.62|618.62|26
1621753830000|2021-05-23 07:10:30|622.7|618.7|622.54|618.54|622.7|618.7|622.52|618.52|19
1621753840000|2021-05-23 07:10:40|622.55|618.55|622.38|618.38|622.6|618.6|622.38|618.38|23
1621753850000|2021-05-23 07:10:50|622.45|618.45|622.23|618.23|622.53|618.53|622.19|618.19|36
1621753860000|2021-05-23 07:11:00|622.16|618.16|622.04|618.04|622.16|618.16|621.99|617.99|29
1621753870000|2021-05-23 07:11:10|621.99|617.99|621.43|617.43|621.99|617.99|621.35|617.35|34
1621753880000|2021-05-23 07:11:20|621.44|617.44|621.04|617.04|621.44|617.44|621.02|617.02|22
1621753890000|2021-05-23 07:11:30|621.05|617.05|621.12|617.12|621.13|617.13|620.93|616.93|31
1621753900000|2021-05-23 07:11:40|621.13|617.13|621.6|617.6|621.63|617.63|621.01|617.01|29
1621753910000|2021-05-23 07:11:50|621.75|617.75|622.06|618.06|622.14|618.14|621.64|617.64|28
1621753920000|2021-05-23 07:12:00|622.13|618.13|622.33|618.33|622.41|618.41|622.09|618.09|27
1621753930000|2021-05-23 07:12:10|622.07|618.07|622.12|618.12|622.34|618.34|622.07|618.07|24
1621753940000|2021-05-23 07:12:20|622.11|618.11|622.11|618.11|622.5|618.5|621.97|617.97|30
1621753950000|2021-05-23 07:12:30|622.08|618.08|622.37|618.37|622.39|618.39|622.08|618.08|18
1621753960000|2021-05-23 07:12:40|622.36|618.36|622.03|618.03|622.43|618.43|622.03|618.03|25
1621753970000|2021-05-23 07:12:50|622.01|618.01|621.77|617.77|622.06|618.06|621.69|617.69|28
1621753980000|2021-05-23 07:13:00|621.76|617.76|621.32|617.32|621.77|617.77|621.32|617.32|27
1621753990000|2021-05-23 07:13:10|621.33|617.33|621.4|617.4|621.48|617.48|621.23|617.23|30
1621754000000|2021-05-23 07:13:20|621.39|617.39|621.34|617.34|621.93|617.93|621.33|617.33|34
1621754010000|2021-05-23 07:13:30|621.31|617.31|621.2|617.2|621.31|617.31|621.13|617.13|29
1621754020000|2021-05-23 07:13:40|621.19|617.19|621.23|617.23|621.28|617.28|621.19|617.19|22
1621754030000|2021-05-23 07:13:50|621.22|617.22|620.98|616.98|621.23|617.23|620.98|616.98|23
1621754040000|2021-05-23 07:14:00|620.86|616.86|620.86|616.86|620.87|616.87|620.61|616.61|29
1621754050000|2021-05-23 07:14:10|620.87|616.87|621.14|617.14|621.17|617.17|620.8|616.8|17
1621754060000|2021-05-23 07:14:20|621.15|617.15|620.9|616.9|621.15|617.15|620.9|616.9|26
1621754070000|2021-05-23 07:14:30|620.88|616.88|620.86|616.86|620.89|616.89|620.78|616.78|19
1621754080000|2021-05-23 07:14:40|620.87|616.87|620.32|616.32|620.87|616.87|620.32|616.32|23
1621754090000|2021-05-23 07:14:50|620.33|616.33|619.94|615.94|620.33|616.33|619.64|615.64|34
1621754100000|2021-05-23 07:15:00|619.95|615.95|619.15|615.15|619.95|615.95|619.15|615.15|27
1621754110000|2021-05-23 07:15:10|619.16|615.16|618.41|614.41|619.16|615.16|618.41|614.41|34
1621754120000|2021-05-23 07:15:20|618.36|614.36|617.54|613.54|618.36|614.36|617.54|613.54|30
1621754130000|2021-05-23 07:15:30|617.49|613.49|617.53|613.53|617.59|613.59|617.48|613.48|30
1621754140000|2021-05-23 07:15:40|617.54|613.54|617.51|613.51|617.87|613.87|617.5|613.5|31
1621754150000|2021-05-23 07:15:50|617.53|613.53|617.36|613.36|617.55|613.55|617.36|613.36|26
1621754160000|2021-05-23 07:16:00|617.37|613.37|616.26|612.26|617.37|613.37|616.25|612.25|32
1621754170000|2021-05-23 07:16:10|616.28|612.28|616.03|612.03|616.28|612.28|615.86|611.86|26
1621754180000|2021-05-23 07:16:20|616.02|612.02|615.8|611.8|616.03|612.03|615.8|611.8|20
1621754190000|2021-05-23 07:16:30|615.83|611.83|614.84|610.84|615.83|611.83|614.63|610.63|35
1621754200000|2021-05-23 07:16:40|614.85|610.85|614.71|610.71|614.92|610.92|614.71|610.71|22
1621754210000|2021-05-23 07:16:50|614.72|610.72|614.32|610.32|614.72|610.72|614.32|610.32|11
1621754220000|2021-05-23 07:17:00|614.3|610.3|613.04|609.04|614.3|610.3|613.02|609.02|34
1621754230000|2021-05-23 07:17:10|613.17|609.17|613.12|609.12|613.95|609.95|612.96|608.96|37
1621754240000|2021-05-23 07:17:20|613.13|609.13|612.12|608.12|613.13|609.13|612.12|608.12|33
1621754250000|2021-05-23 07:17:30|612.11|608.11|612.11|608.11|612.24|608.24|612.04|608.04|31
1621754260000|2021-05-23 07:17:40|612.15|608.15|612.16|608.16|612.29|608.29|612.05|608.05|30
1621754270000|2021-05-23 07:17:50|612.18|608.18|612.05|608.05|612.18|608.18|611.86|607.86|29
1621754280000|2021-05-23 07:18:00|612.06|608.06|613.78|609.78|613.78|609.78|612.05|608.05|34
1621754290000|2021-05-23 07:18:10|613.75|609.75|612.87|608.87|613.75|609.75|612.79|608.79|33
1621754300000|2021-05-23 07:18:20|612.86|608.86|612.65|608.65|612.9|608.9|612.56|608.56|35
1621754310000|2021-05-23 07:18:30|612.64|608.64|611.8|607.8|612.64|608.64|611.74|607.74|32
1621754320000|2021-05-23 07:18:40|611.82|607.82|611.27|607.27|611.82|607.82|611.19|607.19|31
1621754330000|2021-05-23 07:18:50|611.26|607.26|611.42|607.42|611.46|607.46|611.24|607.24|27
1621754340000|2021-05-23 07:19:00|611.43|607.43|611.16|607.16|611.43|607.43|611.12|607.12|27
1621754350000|2021-05-23 07:19:10|611.21|607.21|609.03|605.03|611.26|607.26|609.03|605.03|36
1621754360000|2021-05-23 07:19:20|608.95|604.95|607.98|603.98|608.95|604.95|607.88|603.88|33
1621754370000|2021-05-23 07:19:30|607.8|603.8|607.27|603.27|607.8|603.8|607.25|603.25|30
1621754380000|2021-05-23 07:19:40|607.37|603.37|609.02|605.02|609.02|605.02|607.32|603.32|33
1621754390000|2021-05-23 07:19:50|609|605|608.3|604.3|609.04|605.04|608.3|604.3|28
1621754400000|2021-05-23 07:20:00|608.4|604.4|609.33|605.33|609.33|605.33|608.26|604.26|34
1621754410000|2021-05-23 07:20:10|609.47|605.47|609.63|605.63|609.72|605.72|609.46|605.46|35
1621754420000|2021-05-23 07:20:20|609.62|605.62|608.7|604.7|609.98|605.98|608.7|604.7|36
1621754430000|2021-05-23 07:20:30|608.72|604.72|607.61|603.61|608.72|604.72|607.61|603.61|33
1621754440000|2021-05-23 07:20:40|607.57|603.57|607.43|603.43|607.61|603.61|607.15|603.15|33
1621754450000|2021-05-23 07:20:50|607.4|603.4|606.94|602.94|607.46|603.46|606.94|602.94|30
1621754460000|2021-05-23 07:21:00|606.95|602.95|607.5|603.5|607.66|603.66|606.94|602.94|34
1621754470000|2021-05-23 07:21:10|607.51|603.51|606.81|602.81|607.51|603.51|606.7|602.7|33
1621754480000|2021-05-23 07:21:20|606.83|602.83|607.23|603.23|607.31|603.31|606.83|602.83|28
1621754490000|2021-05-23 07:21:30|607.29|603.29|607.8|603.8|607.8|603.8|607.14|603.14|22
1621754500000|2021-05-23 07:21:40|607.82|603.82|607.81|603.81|607.82|603.82|607.72|603.72|26
1621754510000|2021-05-23 07:21:50|607.82|603.82|608.91|604.91|608.92|604.92|607.82|603.82|30
1621754520000|2021-05-23 07:22:00|608.93|604.93|607.56|603.56|608.98|604.98|607.54|603.54|29
1621754530000|2021-05-23 07:22:10|607.46|603.46|607.72|603.72|607.78|603.78|607.46|603.46|29
1621754540000|2021-05-23 07:22:20|607.7|603.7|607.67|603.67|608.36|604.36|607.65|603.65|34
1621754550000|2021-05-23 07:22:30|607.64|603.64|606.71|602.71|607.66|603.66|606.71|602.71|28
1621754560000|2021-05-23 07:22:40|606.66|602.66|605.6|601.6|606.67|602.67|605.44|601.44|31
1621754570000|2021-05-23 07:22:50|605.64|601.64|606.14|602.14|606.14|602.14|605.6|601.6|29
1621754580000|2021-05-23 07:23:00|606.15|602.15|605.13|601.13|606.25|602.25|605.13|601.13|27
1621754590000|2021-05-23 07:23:10|605.12|601.12|605.06|601.06|605.12|601.12|604.91|600.91|21
1621754600000|2021-05-23 07:23:20|605.05|601.05|604.98|600.98|605.05|601.05|604.84|600.84|29
1621754610000|2021-05-23 07:23:30|604.97|600.97|604.57|600.57|604.99|600.99|604.57|600.57|30
1621754620000|2021-05-23 07:23:40|604.53|600.53|604.64|600.64|604.71|600.71|604.22|600.22|24
1621754630000|2021-05-23 07:23:50|604.15|600.15|603.78|599.78|604.15|600.15|603.08|599.08|33
1621754640000|2021-05-23 07:24:00|603.79|599.79|604.52|600.52|604.56|600.56|603.79|599.79|29
1621754650000|2021-05-23 07:24:10|604.6|600.6|604.07|600.07|604.6|600.6|604.07|600.07|24
1621754660000|2021-05-23 07:24:20|604.04|600.04|603.98|599.98|604.04|600.04|603.64|599.64|38
1621754670000|2021-05-23 07:24:30|604.12|600.12|604.31|600.31|604.65|600.65|603.95|599.95|33
1621754680000|2021-05-23 07:24:40|604.3|600.3|604.27|600.27|604.47|600.47|604.11|600.11|31
1621754690000|2021-05-23 07:24:50|604.25|600.25|604.79|600.79|604.82|600.82|604.2|600.2|30
1621754700000|2021-05-23 07:25:00|605.04|601.04|606.42|602.42|606.66|602.66|605.03|601.03|40
1621754710000|2021-05-23 07:25:10|606.55|602.55|606.7|602.7|607.16|603.16|606.36|602.36|38
1621754720000|2021-05-23 07:25:20|606.67|602.67|606.1|602.1|607.02|603.02|606.09|602.09|31
1621754730000|2021-05-23 07:25:30|606.31|602.31|606.7|602.7|606.8|602.8|606.24|602.24|30
1621754740000|2021-05-23 07:25:40|606.75|602.75|606.88|602.88|606.91|602.91|606.64|602.64|36
1621754750000|2021-05-23 07:25:50|606.84|602.84|606.01|602.01|606.84|602.84|605.93|601.93|29
1621754760000|2021-05-23 07:26:00|606|602|605.68|601.68|606|602|605.46|601.46|24
1621754770000|2021-05-23 07:26:10|605.77|601.77|604.72|600.72|605.77|601.77|604.34|600.34|23
1621754780000|2021-05-23 07:26:20|604.69|600.69|604.2|600.2|604.72|600.72|604.05|600.05|35
1621754790000|2021-05-23 07:26:30|604.12|600.12|605.45|601.45|605.45|601.45|604.1|600.1|34
1621754800000|2021-05-23 07:26:40|605.44|601.44|605.46|601.46|605.57|601.57|605.41|601.41|26
1621754810000|2021-05-23 07:26:50|605.51|601.51|605.62|601.62|605.7|601.7|605.42|601.42|32
1621754820000|2021-05-23 07:27:00|605.63|601.63|604.41|600.41|605.65|601.65|604.39|600.39|34
1621754830000|2021-05-23 07:27:10|604.43|600.43|605.66|601.66|605.66|601.66|604.43|600.43|32
1621754840000|2021-05-23 07:27:20|605.63|601.63|605.76|601.76|606.22|602.22|605.63|601.63|30
1621754850000|2021-05-23 07:27:30|605.74|601.74|606.67|602.67|606.75|602.75|605.7|601.7|35
1621754860000|2021-05-23 07:27:40|606.58|602.58|607.08|603.08|607.16|603.16|606.58|602.58|36
1621754870000|2021-05-23 07:27:50|607|603|607.74|603.74|607.8|603.8|606.96|602.96|30
1621754880000|2021-05-23 07:28:00|607.69|603.69|607.63|603.63|607.98|603.98|606.94|602.94|35
1621754890000|2021-05-23 07:28:10|607.61|603.61|607.1|603.1|607.69|603.69|606.92|602.92|33
1621754900000|2021-05-23 07:28:20|607.04|603.04|607.07|603.07|608.09|604.09|606.87|602.87|31
1621754910000|2021-05-23 07:28:30|608.16|604.16|608.3|604.3|608.63|604.63|608.13|604.13|27
1621754920000|2021-05-23 07:28:40|608.28|604.28|607.46|603.46|608.29|604.29|607.18|603.18|32
1621754930000|2021-05-23 07:28:50|607.4|603.4|607.35|603.35|607.67|603.67|607.35|603.35|32
1621754940000|2021-05-23 07:29:00|607.37|603.37|607.17|603.17|607.53|603.53|607.14|603.14|30
1621754950000|2021-05-23 07:29:10|607.18|603.18|607.8|603.8|607.81|603.81|607.12|603.12|22
1621754960000|2021-05-23 07:29:20|607.63|603.63|608.05|604.05|608.12|604.12|607.63|603.63|32
1621754970000|2021-05-23 07:29:30|607.94|603.94|607.47|603.47|608.04|604.04|607.44|603.44|22
1621754980000|2021-05-23 07:29:40|607.48|603.48|609.18|605.18|609.2|605.2|607.48|603.48|35
1621754990000|2021-05-23 07:29:50|609.33|605.33|608.51|604.51|609.46|605.46|608.44|604.44|30
1621755000000|2021-05-23 07:30:00|608.58|604.58|608.62|604.62|608.7|604.7|608.55|604.55|33
1621755010000|2021-05-23 07:30:10|608.63|604.63|608.92|604.92|609.25|605.25|608.58|604.58|24
1621755020000|2021-05-23 07:30:20|608.93|604.93|609.37|605.37|609.69|605.69|608.84|604.84|32
1621755030000|2021-05-23 07:30:30|609.29|605.29|610.08|606.08|610.09|606.09|609.23|605.23|34
1621755040000|2021-05-23 07:30:40|610.07|606.07|610.56|606.56|610.6|606.6|610.07|606.07|28
1621755050000|2021-05-23 07:30:50|610.6|606.6|610.33|606.33|610.68|606.68|610.32|606.32|33
1621755060000|2021-05-23 07:31:00|610.32|606.32|610.58|606.58|610.64|606.64|610.04|606.04|30
1621755070000|2021-05-23 07:31:10|610.59|606.59|610.63|606.63|610.64|606.64|610.56|606.56|27
1621755080000|2021-05-23 07:31:20|610.61|606.61|610.96|606.96|611.29|607.29|610.6|606.6|36
1621755090000|2021-05-23 07:31:30|611.01|607.01|610.83|606.83|611.01|607.01|610.72|606.72|32
1621755100000|2021-05-23 07:31:40|610.82|606.82|611.23|607.23|611.42|607.42|610.81|606.81|28
1621755110000|2021-05-23 07:31:50|611.24|607.24|611.34|607.34|611.36|607.36|611.14|607.14|21
1621755120000|2021-05-23 07:32:00|611.35|607.35|610.19|606.19|611.35|607.35|609.85|605.85|32
1621755130000|2021-05-23 07:32:10|610.15|606.15|610.06|606.06|610.37|606.37|610.06|606.06|29
1621755140000|2021-05-23 07:32:20|610.07|606.07|609.1|605.1|610.07|606.07|608.95|604.95|27
1621755150000|2021-05-23 07:32:30|609.11|605.11|608.29|604.29|609.36|605.36|608.29|604.29|29
1621755160000|2021-05-23 07:32:40|608.23|604.23|607.82|603.82|608.29|604.29|607.81|603.81|26
1621755170000|2021-05-23 07:32:50|607.81|603.81|607.26|603.26|607.93|603.93|607.26|603.26|33
1621755180000|2021-05-23 07:33:00|607.22|603.22|607.83|603.83|608.24|604.24|607.12|603.12|37
1621755190000|2021-05-23 07:33:10|607.85|603.85|606.59|602.59|607.99|603.99|606.54|602.54|31
1621755200000|2021-05-23 07:33:20|606.63|602.63|606.75|602.75|606.84|602.84|606.61|602.61|27
1621755210000|2021-05-23 07:33:30|606.77|602.77|607.42|603.42|607.42|603.42|606.77|602.77|34
1621755220000|2021-05-23 07:33:40|607.52|603.52|606.61|602.61|607.52|603.52|606.61|602.61|35
1621755230000|2021-05-23 07:33:50|606.63|602.63|606.07|602.07|606.63|602.63|605.74|601.74|34
1621755240000|2021-05-23 07:34:00|605.98|601.98|605.85|601.85|606.03|602.03|605.69|601.69|29
1621755250000|2021-05-23 07:34:10|605.56|601.56|604.81|600.81|605.69|601.69|604.47|600.47|28
1621755260000|2021-05-23 07:34:20|604.75|600.75|604.38|600.38|604.75|600.75|604.38|600.38|26
1621755270000|2021-05-23 07:34:30|604.39|600.39|604.73|600.73|604.73|600.73|604.37|600.37|24
1621755280000|2021-05-23 07:34:40|604.78|600.78|604.07|600.07|604.86|600.86|604.07|600.07|31
1621755290000|2021-05-23 07:34:50|604.05|600.05|603.79|599.79|604.29|600.29|603.7|599.7|29
1621755300000|2021-05-23 07:35:00|603.8|599.8|605.29|601.29|605.29|601.29|603.8|599.8|35
1621755310000|2021-05-23 07:35:10|605.35|601.35|605.16|601.16|605.37|601.37|605.15|601.15|24
1621755320000|2021-05-23 07:35:20|605.15|601.15|604.33|600.33|605.15|601.15|604.32|600.32|32
1621755330000|2021-05-23 07:35:30|604.36|600.36|604.4|600.4|604.45|600.45|604.35|600.35|25
1621755340000|2021-05-23 07:35:40|604.38|600.38|603.94|599.94|604.48|600.48|603.92|599.92|27
1621755350000|2021-05-23 07:35:50|603.95|599.95|604.37|600.37|604.54|600.54|603.75|599.75|30
1621755360000|2021-05-23 07:36:00|604.41|600.41|604.44|600.44|604.44|600.44|604.34|600.34|28
1621755370000|2021-05-23 07:36:10|604.41|600.41|603.83|599.83|604.41|600.41|603.7|599.7|35
1621755380000|2021-05-23 07:36:20|603.8|599.8|604.07|600.07|604.13|600.13|603.8|599.8|19
1621755390000|2021-05-23 07:36:30|604.15|600.15|604.5|600.5|604.57|600.57|604.13|600.13|25
1621755400000|2021-05-23 07:36:40|604.48|600.48|604.5|600.5|604.57|600.57|604.2|600.2|27
1621755410000|2021-05-23 07:36:50|604.51|600.51|604.8|600.8|604.8|600.8|604.34|600.34|31
1621755420000|2021-05-23 07:37:00|604.81|600.81|605.63|601.63|605.81|601.81|604.76|600.76|34
1621755430000|2021-05-23 07:37:10|605.81|601.81|607.21|603.21|607.21|603.21|605.64|601.64|31
1621755440000|2021-05-23 07:37:20|607.77|603.77|607.74|603.74|608.01|604.01|607.74|603.74|27
1621755450000|2021-05-23 07:37:30|607.67|603.67|607.45|603.45|607.67|603.67|607.04|603.04|29
1621755460000|2021-05-23 07:37:40|607.44|603.44|607.71|603.71|607.71|603.71|607.16|603.16|27
1621755470000|2021-05-23 07:37:50|607.67|603.67|607.98|603.98|608.01|604.01|607.66|603.66|30
1621755480000|2021-05-23 07:38:00|607.99|603.99|608.61|604.61|608.93|604.93|607.86|603.86|32
1621755490000|2021-05-23 07:38:10|608.6|604.6|608.88|604.88|609.06|605.06|608.6|604.6|28
1621755500000|2021-05-23 07:38:20|609.03|605.03|609.33|605.33|609.33|605.33|609.01|605.01|26
1621755510000|2021-05-23 07:38:30|609.49|605.49|608.3|604.3|609.49|605.49|608.19|604.19|32
1621755520000|2021-05-23 07:38:40|608.31|604.31|607.63|603.63|608.31|604.31|607.62|603.62|34
1621755530000|2021-05-23 07:38:50|607.68|603.68|608.4|604.4|608.4|604.4|607.49|603.49|32
1621755540000|2021-05-23 07:39:00|608.56|604.56|607.82|603.82|608.71|604.71|607.82|603.82|34
1621755550000|2021-05-23 07:39:10|607.75|603.75|606.81|602.81|607.75|603.75|606.81|602.81|33
1621755560000|2021-05-23 07:39:20|606.86|602.86|606.82|602.82|607|603|606.71|602.71|31
1621755570000|2021-05-23 07:39:30|606.96|602.96|606.85|602.85|606.97|602.97|606.84|602.84|28
1621755580000|2021-05-23 07:39:40|606.87|602.87|607.02|603.02|607.02|603.02|606.87|602.87|12
1621755590000|2021-05-23 07:39:50|607.04|603.04|607.21|603.21|607.23|603.23|607.02|603.02|18
1621755600000|2021-05-23 07:40:00|607.22|603.22|607.47|603.47|607.53|603.53|607.22|603.22|23
1621755610000|2021-05-23 07:40:10|607.46|603.46|608.07|604.07|608.13|604.13|607.46|603.46|27
1621755620000|2021-05-23 07:40:20|608.09|604.09|608.42|604.42|608.59|604.59|607.8|603.8|28
1621755630000|2021-05-23 07:40:30|608.41|604.41|609.23|605.23|609.23|605.23|608.38|604.38|30
1621755640000|2021-05-23 07:40:40|609.39|605.39|609.7|605.7|609.7|605.7|609.29|605.29|30
1621755650000|2021-05-23 07:40:50|609.72|605.72|609.16|605.16|609.94|605.94|609.15|605.15|31
1621755660000|2021-05-23 07:41:00|609.08|605.08|608.94|604.94|609.09|605.09|608.94|604.94|11
1621755670000|2021-05-23 07:41:10|608.53|604.53|608.71|604.71|608.71|604.71|608.51|604.51|27
1621755680000|2021-05-23 07:41:20|608.76|604.76|609.06|605.06|609.06|605.06|608.76|604.76|25
1621755690000|2021-05-23 07:41:30|609.24|605.24|609.48|605.48|609.58|605.58|609.24|605.24|34
1621755700000|2021-05-23 07:41:40|609.53|605.53|609.73|605.73|609.73|605.73|609.5|605.5|26
1621755710000|2021-05-23 07:41:50|609.74|605.74|609.51|605.51|609.77|605.77|609.48|605.48|30
1621755720000|2021-05-23 07:42:00|609.5|605.5|609.72|605.72|609.73|605.73|609.5|605.5|22
1621755730000|2021-05-23 07:42:10|609.71|605.71|610.75|606.75|610.75|606.75|609.71|605.71|32
1621755740000|2021-05-23 07:42:20|610.74|606.74|610.81|606.81|611.26|607.26|610.73|606.73|26
1621755750000|2021-05-23 07:42:30|610.78|606.78|610.34|606.34|610.78|606.78|610.28|606.28|29
1621755760000|2021-05-23 07:42:40|610.33|606.33|610.05|606.05|610.33|606.33|610.04|606.04|24
1621755770000|2021-05-23 07:42:50|610.03|606.03|610.27|606.27|610.27|606.27|610.02|606.02|24
1621755780000|2021-05-23 07:43:00|610.26|606.26|609.85|605.85|610.47|606.47|609.84|605.84|25
1621755790000|2021-05-23 07:43:10|609.94|605.94|608.61|604.61|609.94|605.94|608.38|604.38|33
1621755800000|2021-05-23 07:43:20|608.6|604.6|607.56|603.56|608.66|604.66|607.08|603.08|38
1621755810000|2021-05-23 07:43:30|607.54|603.54|606|602|607.54|603.54|606|602|31
1621755820000|2021-05-23 07:43:40|605.96|601.96|604.18|600.18|605.96|601.96|604.18|600.18|34
1621755830000|2021-05-23 07:43:50|604.16|600.16|604.03|600.03|604.16|600.16|603.69|599.69|31
1621755840000|2021-05-23 07:44:00|604.04|600.04|603.34|599.34|604.11|600.11|603.3|599.3|29
1621755850000|2021-05-23 07:44:10|603.31|599.31|602.87|598.87|603.36|599.36|602.87|598.87|33
1621755860000|2021-05-23 07:44:20|602.69|598.69|603.1|599.1|603.12|599.12|602.69|598.69|26
1621755870000|2021-05-23 07:44:30|603.14|599.14|602.65|598.65|603.14|599.14|602.65|598.65|33
1621755880000|2021-05-23 07:44:40|602.64|598.64|602.09|598.09|602.65|598.65|602.09|598.09|26
1621755890000|2021-05-23 07:44:50|602.06|598.06|600.74|596.74|602.06|598.06|600.74|596.74|22
1621755900000|2021-05-23 07:45:00|600.72|596.72|599.11|595.11|600.72|596.72|599.02|595.02|33
1621755910000|2021-05-23 07:45:10|599.18|595.18|601.91|597.91|601.91|597.91|599.18|595.18|38
1621755920000|2021-05-23 07:45:20|602.14|598.14|602.32|598.32|602.32|598.32|601.42|597.42|26
1621755930000|2021-05-23 07:45:30|602.33|598.33|602.65|598.65|602.67|598.67|602.21|598.21|30
1621755940000|2021-05-23 07:45:40|602.66|598.66|603.54|599.54|603.54|599.54|602.66|598.66|29
1621755950000|2021-05-23 07:45:50|603.55|599.55|604.12|600.12|604.2|600.2|603.55|599.55|26
1621755960000|2021-05-23 07:46:00|604.17|600.17|603.8|599.8|604.29|600.29|603.4|599.4|29
1621755970000|2021-05-23 07:46:10|603.83|599.83|602.46|598.46|603.91|599.91|602.31|598.31|30
1621755980000|2021-05-23 07:46:20|602.48|598.48|602.4|598.4|602.48|598.48|602|598|29
1621755990000|2021-05-23 07:46:30|602.45|598.45|602.81|598.81|602.81|598.81|602.21|598.21|32
1621756000000|2021-05-23 07:46:40|602.82|598.82|603.01|599.01|603.03|599.03|602.79|598.79|33
1621756010000|2021-05-23 07:46:50|602.99|598.99|602.82|598.82|603.25|599.25|602.82|598.82|34
1621756020000|2021-05-23 07:47:00|602.8|598.8|601.59|597.59|602.81|598.81|601.57|597.57|29
1621756030000|2021-05-23 07:47:10|601.58|597.58|601.78|597.78|601.78|597.78|601.25|597.25|35
1621756040000|2021-05-23 07:47:20|601.86|597.86|602.15|598.15|602.15|598.15|601.83|597.83|25
1621756050000|2021-05-23 07:47:30|602.18|598.18|603.05|599.05|603.05|599.05|602.15|598.15|31
1621756060000|2021-05-23 07:47:40|602.99|598.99|603.06|599.06|603.16|599.16|602.75|598.75|35
1621756070000|2021-05-23 07:47:50|603.07|599.07|602.85|598.85|603.22|599.22|602.85|598.85|29
1621756080000|2021-05-23 07:48:00|602.75|598.75|602.06|598.06|602.75|598.75|602.06|598.06|29
1621756090000|2021-05-23 07:48:10|602.08|598.08|602.01|598.01|602.08|598.08|601.81|597.81|30
1621756100000|2021-05-23 07:48:20|602.04|598.04|602.26|598.26|602.34|598.34|602.02|598.02|28
1621756110000|2021-05-23 07:48:30|602.27|598.27|601.92|597.92|602.31|598.31|601.79|597.79|33
1621756120000|2021-05-23 07:48:40|601.93|597.93|602.19|598.19|602.21|598.21|601.92|597.92|27
1621756130000|2021-05-23 07:48:50|602.16|598.16|602.19|598.19|602.21|598.21|602.14|598.14|21
1621756140000|2021-05-23 07:49:00|602.21|598.21|601.72|597.72|602.35|598.35|601.72|597.72|29
1621756150000|2021-05-23 07:49:10|601.74|597.74|599.91|595.91|601.75|597.75|599.91|595.91|31
1621756160000|2021-05-23 07:49:20|599.94|595.94|598.38|594.38|599.97|595.97|598.38|594.38|27
1621756170000|2021-05-23 07:49:30|598.35|594.35|596.95|592.95|598.35|594.35|596.46|592.46|37
1621756180000|2021-05-23 07:49:40|597.03|593.03|595.93|591.93|597.09|593.09|595.93|591.93|32
1621756190000|2021-05-23 07:49:50|595.99|591.99|595.73|591.73|595.99|591.99|595.04|591.04|34
1621756200000|2021-05-23 07:50:00|595.82|591.82|597.14|593.14|597.17|593.17|595.69|591.69|34
1621756210000|2021-05-23 07:50:10|596.88|592.88|597.41|593.41|597.43|593.43|596.12|592.12|32
1621756220000|2021-05-23 07:50:20|597.36|593.36|596.62|592.62|597.37|593.37|596.6|592.6|33
1621756230000|2021-05-23 07:50:30|596.51|592.51|597.71|593.71|597.71|593.71|596.51|592.51|33
1621756240000|2021-05-23 07:50:40|597.68|593.68|598.11|594.11|598.11|594.11|597.64|593.64|33
1621756250000|2021-05-23 07:50:50|598|594|597.98|593.98|598.16|594.16|597.72|593.72|32
1621756260000|2021-05-23 07:51:00|598|594|599.03|595.03|599.08|595.08|597.97|593.97|36
1621756270000|2021-05-23 07:51:10|598.98|594.98|599.08|595.08|599.27|595.27|598.8|594.8|33
1621756280000|2021-05-23 07:51:20|599.05|595.05|598.9|594.9|599.19|595.19|598.9|594.9|19
1621756290000|2021-05-23 07:51:30|600.29|596.29|599.62|595.62|600.29|596.29|599.43|595.43|36
1621756300000|2021-05-23 07:51:40|599.53|595.53|597.97|593.97|599.53|595.53|597.79|593.79|38
1621756310000|2021-05-23 07:51:50|597.7|593.7|597.72|593.72|597.85|593.85|597.24|593.24|35
1621756320000|2021-05-23 07:52:00|597.71|593.71|595.72|591.72|597.71|593.71|595.34|591.34|36
1621756330000|2021-05-23 07:52:10|595.76|591.76|596.61|592.61|596.61|592.61|595.33|591.33|34
1621756340000|2021-05-23 07:52:20|596.85|592.85|594.92|590.92|596.85|592.85|594.91|590.91|34
1621756350000|2021-05-23 07:52:30|594.61|590.61|595.85|591.85|595.85|591.85|594.6|590.6|36
1621756360000|2021-05-23 07:52:40|595.81|591.81|594.86|590.86|595.97|591.97|594.82|590.82|33
1621756370000|2021-05-23 07:52:50|594.88|590.88|594.68|590.68|595.06|591.06|594.68|590.68|31
1621756380000|2021-05-23 07:53:00|594.66|590.66|595.13|591.13|595.19|591.19|594.66|590.66|21
1621756390000|2021-05-23 07:53:10|595.14|591.14|594.66|590.66|595.14|591.14|594.26|590.26|35
1621756400000|2021-05-23 07:53:20|594.94|590.94|594.03|590.03|595.12|591.12|594.02|590.02|37
1621756410000|2021-05-23 07:53:30|594.01|590.01|593.77|589.77|594.06|590.06|593.77|589.77|31
1621756420000|2021-05-23 07:53:40|593.73|589.73|594.48|590.48|594.48|590.48|593.55|589.55|35
1621756430000|2021-05-23 07:53:50|594.51|590.51|594.41|590.41|594.97|590.97|594.41|590.41|30
1621756440000|2021-05-23 07:54:00|594.39|590.39|593.74|589.74|594.41|590.41|593.74|589.74|28
1621756450000|2021-05-23 07:54:10|593.7|589.7|594.1|590.1|594.1|590.1|593.64|589.64|33
1621756460000|2021-05-23 07:54:20|594.11|590.11|594.5|590.5|594.57|590.57|594.03|590.03|29
1621756470000|2021-05-23 07:54:30|594.55|590.55|596.19|592.19|596.2|592.2|594.55|590.55|31
1621756480000|2021-05-23 07:54:40|596.2|592.2|597.71|593.71|597.71|593.71|596.2|592.2|29
1621756490000|2021-05-23 07:54:50|597.64|593.64|597.81|593.81|597.86|593.86|597.43|593.43|30
1621756500000|2021-05-23 07:55:00|597.78|593.78|597.61|593.61|597.85|593.85|597.08|593.08|36
1621756510000|2021-05-23 07:55:10|597.62|593.62|598.47|594.47|599.13|595.13|597.62|593.62|34
1621756520000|2021-05-23 07:55:20|598.45|594.45|598.69|594.69|599|595|598.37|594.37|37
1621756530000|2021-05-23 07:55:30|598.71|594.71|598.73|594.73|598.76|594.76|598.32|594.32|29
1621756540000|2021-05-23 07:55:40|598.87|594.87|599.21|595.21|599.21|595.21|598.78|594.78|27
1621756550000|2021-05-23 07:55:50|599.11|595.11|598.65|594.65|599.15|595.15|598.09|594.09|32
1621756560000|2021-05-23 07:56:00|598.76|594.76|598.22|594.22|599.11|595.11|597.99|593.99|36
1621756570000|2021-05-23 07:56:10|598.33|594.33|598.84|594.84|598.84|594.84|598.3|594.3|26
1621756580000|2021-05-23 07:56:20|598.85|594.85|599.11|595.11|599.16|595.16|598.81|594.81|23
1621756590000|2021-05-23 07:56:30|599.1|595.1|599.64|595.64|599.66|595.66|598.75|594.75|33
1621756600000|2021-05-23 07:56:40|599.63|595.63|600.44|596.44|600.44|596.44|599.58|595.58|30
1621756610000|2021-05-23 07:56:50|600.59|596.59|600.59|596.59|600.9|596.9|600.59|596.59|31
1621756620000|2021-05-23 07:57:00|600.54|596.54|602.37|598.37|602.37|598.37|600.54|596.54|36
1621756630000|2021-05-23 07:57:10|602.33|598.33|603.65|599.65|603.65|599.65|602.33|598.33|37
1621756640000|2021-05-23 07:57:20|603.67|599.67|603.49|599.49|604.52|600.52|603.31|599.31|38
1621756650000|2021-05-23 07:57:30|603.59|599.59|603.39|599.39|603.86|599.86|603.39|599.39|33
1621756660000|2021-05-23 07:57:40|603.44|599.44|603.29|599.29|603.54|599.54|603.28|599.28|34
1621756670000|2021-05-23 07:57:50|603.36|599.36|603.37|599.37|603.42|599.42|603.2|599.2|27
1621756680000|2021-05-23 07:58:00|603.38|599.38|602.5|598.5|603.38|599.38|602.32|598.32|32
1621756690000|2021-05-23 07:58:10|602.51|598.51|602.47|598.47|602.53|598.53|602.45|598.45|27
1621756700000|2021-05-23 07:58:20|602.53|598.53|601.96|597.96|602.53|598.53|601.95|597.95|34
1621756710000|2021-05-23 07:58:30|601.97|597.97|601.7|597.7|602.53|598.53|601.65|597.65|35
1621756720000|2021-05-23 07:58:40|601.69|597.69|602.03|598.03|602.34|598.34|601.54|597.54|30
1621756730000|2021-05-23 07:58:50|601.98|597.98|602.12|598.12|602.12|598.12|601.96|597.96|13
1621756740000|2021-05-23 07:59:00|601.99|597.99|602.09|598.09|602.16|598.16|601.97|597.97|21
1621756750000|2021-05-23 07:59:10|602.08|598.08|602.43|598.43|603.02|599.02|602.08|598.08|29
1621756760000|2021-05-23 07:59:20|602.46|598.46|602.71|598.71|602.74|598.74|602.4|598.4|30
1621756770000|2021-05-23 07:59:30|602.65|598.65|602.78|598.78|602.85|598.85|602.65|598.65|29
1621756780000|2021-05-23 07:59:40|602.91|598.91|603.22|599.22|603.23|599.23|602.91|598.91|28
1621756790000|2021-05-23 07:59:50|603.27|599.27|603.1|599.1|603.32|599.32|602.42|598.42|35
1621756800000|2021-05-23 08:00:00|603.11|599.11|603.13|599.13|603.15|599.15|603.08|599.08|21
1621756810000|2021-05-23 08:00:10|603.12|599.12|601.89|597.89|603.13|599.13|601.88|597.88|34
1621756820000|2021-05-23 08:00:20|601.95|597.95|602.12|598.12|602.12|598.12|601.95|597.95|15
1621756830000|2021-05-23 08:00:30|602.13|598.13|602.16|598.16|602.31|598.31|602.13|598.13|28
1621756840000|2021-05-23 08:00:40|602.17|598.17|602.05|598.05|602.33|598.33|602.05|598.05|23
1621756850000|2021-05-23 08:00:50|602.09|598.09|601.45|597.45|602.11|598.11|601.41|597.41|35
1621756860000|2021-05-23 08:01:00|601.42|597.42|601.85|597.85|601.86|597.86|601.39|597.39|29
1621756870000|2021-05-23 08:01:10|601.88|597.88|600.85|596.85|601.98|597.98|600.84|596.84|35
1621756880000|2021-05-23 08:01:20|600.8|596.8|599.52|595.52|600.81|596.81|599.52|595.52|29
1621756890000|2021-05-23 08:01:30|599.53|595.53|597.21|593.21|599.53|595.53|597.21|593.21|33
1621756900000|2021-05-23 08:01:40|597.22|593.22|596.12|592.12|597.42|593.42|595.42|591.42|38
1621756910000|2021-05-23 08:01:50|595.71|591.71|594.42|590.42|595.71|591.71|594.09|590.09|34
1621756920000|2021-05-23 08:02:00|594.5|590.5|593.51|589.51|594.5|590.5|592.02|588.02|38
1621756930000|2021-05-23 08:02:10|593.21|589.21|593.46|589.46|594.27|590.27|593.21|589.21|38
1621756940000|2021-05-23 08:02:20|593.43|589.43|593.45|589.45|594.14|590.14|593.41|589.41|31
1621756950000|2021-05-23 08:02:30|593.27|589.27|593.06|589.06|593.35|589.35|592.96|588.96|31
1621756960000|2021-05-23 08:02:40|593.04|589.04|593.24|589.24|593.44|589.44|592.93|588.93|35
1621756970000|2021-05-23 08:02:50|593.21|589.21|592.85|588.85|593.45|589.45|592.85|588.85|29
1621756980000|2021-05-23 08:03:00|592.73|588.73|592.88|588.88|592.9|588.9|592.57|588.57|31
1621756990000|2021-05-23 08:03:10|592.9|588.9|593.44|589.44|593.44|589.44|592.88|588.88|31
1621757000000|2021-05-23 08:03:20|593.45|589.45|593.1|589.1|593.48|589.48|593.1|589.1|35
1621757010000|2021-05-23 08:03:30|592.97|588.97|592.84|588.84|593.04|589.04|592.56|588.56|36
1621757020000|2021-05-23 08:03:40|592.91|588.91|593.14|589.14|593.26|589.26|592.91|588.91|34
1621757030000|2021-05-23 08:03:50|593.13|589.13|593.2|589.2|593.2|589.2|592.94|588.94|31
1621757040000|2021-05-23 08:04:00|593.23|589.23|593.05|589.05|593.31|589.31|592.94|588.94|28
1621757050000|2021-05-23 08:04:10|593.06|589.06|593|589|593.2|589.2|592.93|588.93|30
1621757060000|2021-05-23 08:04:20|592.99|588.99|592.84|588.84|593.04|589.04|592.83|588.83|29
1621757070000|2021-05-23 08:04:30|592.86|588.86|593|589|593.36|589.36|592.86|588.86|33
1621757080000|2021-05-23 08:04:40|592.89|588.89|592.87|588.87|592.93|588.93|592.61|588.61|29
1621757090000|2021-05-23 08:04:50|592.88|588.88|592.82|588.82|593.11|589.11|592.82|588.82|21
1621757100000|2021-05-23 08:05:00|592.83|588.83|593.1|589.1|593.24|589.24|592.76|588.76|30
1621757110000|2021-05-23 08:05:10|593.11|589.11|592.82|588.82|593.12|589.12|592.74|588.74|30
1621757120000|2021-05-23 08:05:20|592.7|588.7|591.71|587.71|592.7|588.7|591.71|587.71|36
1621757130000|2021-05-23 08:05:30|591.72|587.72|590.61|586.61|591.72|587.72|590.61|586.61|34
1621757140000|2021-05-23 08:05:40|590.63|586.63|589.65|585.65|590.63|586.63|589.63|585.63|31
1621757150000|2021-05-23 08:05:50|589.64|585.64|587.99|583.99|589.64|585.64|587.99|583.99|32
1621757160000|2021-05-23 08:06:00|587.95|583.95|588.31|584.31|588.6|584.6|587.65|583.65|34
1621757170000|2021-05-23 08:06:10|588.32|584.32|588.01|584.01|588.32|584.32|587.98|583.98|31
1621757180000|2021-05-23 08:06:20|587.95|583.95|586.77|582.77|587.98|583.98|586.66|582.66|33
1621757190000|2021-05-23 08:06:30|586.76|582.76|586.25|582.25|586.77|582.77|586.25|582.25|28
1621757200000|2021-05-23 08:06:40|586.3|582.3|586.31|582.31|586.38|582.38|586|582|32
1621757210000|2021-05-23 08:06:50|586.22|582.22|586.18|582.18|586.32|582.32|586.13|582.13|31
1621757220000|2021-05-23 08:07:00|586.14|582.14|586.42|582.42|586.91|582.91|586.14|582.14|28
1621757230000|2021-05-23 08:07:10|586.4|582.4|586.76|582.76|586.8|582.8|586.37|582.37|26
1621757240000|2021-05-23 08:07:20|586.77|582.77|587.82|583.82|588.02|584.02|586.77|582.77|35
1621757250000|2021-05-23 08:07:30|587.76|583.76|588.1|584.1|588.1|584.1|587.26|583.26|33
1621757260000|2021-05-23 08:07:40|588.67|584.67|588.45|584.45|588.68|584.68|588.31|584.31|35
1621757270000|2021-05-23 08:07:50|588.46|584.46|587.4|583.4|588.48|584.48|587.36|583.36|29
1621757280000|2021-05-23 08:08:00|587.37|583.37|585.72|581.72|587.37|583.37|585.57|581.57|36
1621757290000|2021-05-23 08:08:10|585.73|581.73|585.21|581.21|585.76|581.76|585.21|581.21|32
1621757300000|2021-05-23 08:08:20|585.23|581.23|586.14|582.14|586.49|582.49|585.21|581.21|36
1621757310000|2021-05-23 08:08:30|586.11|582.11|586.56|582.56|586.59|582.59|586.07|582.07|27
1621757320000|2021-05-23 08:08:40|586.57|582.57|586.43|582.43|586.9|582.9|586.39|582.39|35
1621757330000|2021-05-23 08:08:50|586.38|582.38|586.06|582.06|586.48|582.48|586.04|582.04|30
1621757340000|2021-05-23 08:09:00|586.04|582.04|586.73|582.73|586.73|582.73|586.04|582.04|28
1621757350000|2021-05-23 08:09:10|586.72|582.72|586.84|582.84|587.28|583.28|586.7|582.7|36
1621757360000|2021-05-23 08:09:20|586.68|582.68|587.44|583.44|587.45|583.45|586.51|582.51|32
1621757370000|2021-05-23 08:09:30|587.48|583.48|587.56|583.56|587.63|583.63|587.29|583.29|28
1621757380000|2021-05-23 08:09:40|587.59|583.59|587.61|583.61|587.7|583.7|587.54|583.54|22
1621757390000|2021-05-23 08:09:50|587.62|583.62|587.65|583.65|587.69|583.69|587.47|583.47|30
1621757400000|2021-05-23 08:10:00|587.67|583.67|587.66|583.66|587.76|583.76|587.65|583.65|16
1621757410000|2021-05-23 08:10:10|587.6|583.6|587.54|583.54|587.62|583.62|587.52|583.52|21
1621757420000|2021-05-23 08:10:20|587.59|583.59|587.83|583.83|587.83|583.83|587.54|583.54|27
1621757430000|2021-05-23 08:10:30|587.81|583.81|586.62|582.62|587.82|583.82|586.62|582.62|34
1621757440000|2021-05-23 08:10:40|586.64|582.64|585.74|581.74|586.64|582.64|585.74|581.74|32
1621757450000|2021-05-23 08:10:50|585.75|581.75|585.49|581.49|585.86|581.86|585.35|581.35|26
1621757460000|2021-05-23 08:11:00|585.48|581.48|585.47|581.47|585.85|581.85|585.4|581.4|32
1621757470000|2021-05-23 08:11:10|585.36|581.36|583.47|579.47|585.43|581.43|583.31|579.31|36
1621757480000|2021-05-23 08:11:20|583.45|579.45|582.38|578.38|583.46|579.46|582.38|578.38|34
1621757490000|2021-05-23 08:11:30|582.37|578.37|582.48|578.48|582.99|578.99|581.96|577.96|37
1621757500000|2021-05-23 08:11:40|582.56|578.56|582.75|578.75|582.81|578.81|582.56|578.56|32
1621757510000|2021-05-23 08:11:50|582.72|578.72|583.68|579.68|583.68|579.68|582.65|578.65|26
1621757520000|2021-05-23 08:12:00|583.91|579.91|584.75|580.75|585.55|581.55|583.91|579.91|37
1621757530000|2021-05-23 08:12:10|584.73|580.73|585.54|581.54|585.54|581.54|584.59|580.59|37
1621757540000|2021-05-23 08:12:20|585.44|581.44|584.89|580.89|586.21|582.21|584.74|580.74|34
1621757550000|2021-05-23 08:12:30|585.07|581.07|584.79|580.79|585.3|581.3|584.6|580.6|30
1621757560000|2021-05-23 08:12:40|584.9|580.9|585.24|581.24|585.62|581.62|584.86|580.86|35
1621757570000|2021-05-23 08:12:50|585.18|581.18|584.26|580.26|585.18|581.18|584.01|580.01|34
1621757580000|2021-05-23 08:13:00|584.35|580.35|584.56|580.56|584.56|580.56|584.15|580.15|30
1621757590000|2021-05-23 08:13:10|584.77|580.77|584.19|580.19|585.2|581.2|584.12|580.12|35
1621757600000|2021-05-23 08:13:20|584.21|580.21|584.12|580.12|584.3|580.3|584.12|580.12|26
1621757610000|2021-05-23 08:13:30|584.09|580.09|583.99|579.99|584.23|580.23|583.76|579.76|29
1621757620000|2021-05-23 08:13:40|584|580|583.36|579.36|584.07|580.07|583.36|579.36|31
1621757630000|2021-05-23 08:13:50|583.33|579.33|582.93|578.93|583.33|579.33|582.74|578.74|30
1621757640000|2021-05-23 08:14:00|582.92|578.92|583|579|584|580|582.92|578.92|33
1621757650000|2021-05-23 08:14:10|583.04|579.04|583.74|579.74|583.74|579.74|583.04|579.04|34
1621757660000|2021-05-23 08:14:20|584.01|580.01|584.53|580.53|585.13|581.13|584.01|580.01|35
1621757670000|2021-05-23 08:14:30|584.45|580.45|583.16|579.16|584.46|580.46|583.1|579.1|33
1621757680000|2021-05-23 08:14:40|583.15|579.15|583.67|579.67|583.88|579.88|583.14|579.14|35
1621757690000|2021-05-23 08:14:50|583.64|579.64|582.71|578.71|583.64|579.64|582.09|578.09|36
1621757700000|2021-05-23 08:15:00|582.64|578.64|583.15|579.15|583.35|579.35|582.57|578.57|38
1621757710000|2021-05-23 08:15:10|583.08|579.08|582.52|578.52|583.08|579.08|582.51|578.51|36
1621757720000|2021-05-23 08:15:20|582.51|578.51|582.16|578.16|582.53|578.53|582.16|578.16|27
1621757730000|2021-05-23 08:15:30|582.15|578.15|581.93|577.93|582.17|578.17|581.93|577.93|32
1621757740000|2021-05-23 08:15:40|581.94|577.94|581.3|577.3|582.01|578.01|581.3|577.3|33
1621757750000|2021-05-23 08:15:50|581.27|577.27|579.9|575.9|581.27|577.27|579.9|575.9|32
1621757760000|2021-05-23 08:16:00|579.82|575.82|578.38|574.38|579.82|575.82|577.45|573.45|33
1621757770000|2021-05-23 08:16:10|578.43|574.43|577.79|573.79|578.63|574.63|577.63|573.63|33
1621757780000|2021-05-23 08:16:20|577.82|573.82|577.7|573.7|577.91|573.91|577.52|573.52|31
1621757790000|2021-05-23 08:16:30|577.69|573.69|576.62|572.62|577.69|573.69|576.62|572.62|36
1621757800000|2021-05-23 08:16:40|576.5|572.5|573.53|569.53|576.76|572.76|573.52|569.52|38
1621757810000|2021-05-23 08:16:50|573.59|569.59|571.18|567.18|573.66|569.66|571.18|567.18|39
1621757820000|2021-05-23 08:17:00|571.16|567.16|575.1|571.1|575.37|571.37|571.16|567.16|39
1621757830000|2021-05-23 08:17:10|575.12|571.12|576.14|572.14|576.25|572.25|574.91|570.91|36
1621757840000|2021-05-23 08:17:20|576.11|572.11|577.62|573.62|577.62|573.62|575.76|571.76|36
1621757850000|2021-05-23 08:17:30|577.75|573.75|579.42|575.42|579.42|575.42|577.75|573.75|32
1621757860000|2021-05-23 08:17:40|579.44|575.44|578.79|574.79|579.45|575.45|578.61|574.61|35
1621757870000|2021-05-23 08:17:50|578.78|574.78|578.76|574.76|578.96|574.96|578.57|574.57|35
1621757880000|2021-05-23 08:18:00|578.91|574.91|580.58|576.58|580.61|576.61|578.86|574.86|37
1621757890000|2021-05-23 08:18:10|580.6|576.6|583.97|579.97|584.08|580.08|580.59|576.59|36
1621757900000|2021-05-23 08:18:20|584.38|580.38|585.39|581.39|585.82|581.82|584.38|580.38|36
1621757910000|2021-05-23 08:18:30|585.45|581.45|587.39|583.39|587.39|583.39|585.45|581.45|36
1621757920000|2021-05-23 08:18:40|587.38|583.38|589.72|585.72|589.75|585.75|587.38|583.38|35
1621757930000|2021-05-23 08:18:50|589.67|585.67|591.9|587.9|592.04|588.04|589.66|585.66|38
1621757940000|2021-05-23 08:19:00|591.88|587.88|590.3|586.3|592.08|588.08|590.3|586.3|38
1621757950000|2021-05-23 08:19:10|590.28|586.28|588.63|584.63|590.34|586.34|587.88|583.88|37
1621757960000|2021-05-23 08:19:20|588.67|584.67|590.41|586.41|590.41|586.41|588.67|584.67|37
1621757970000|2021-05-23 08:19:30|590.47|586.47|590.9|586.9|590.9|586.9|589.59|585.59|37
1621757980000|2021-05-23 08:19:40|590.89|586.89|590.33|586.33|590.95|586.95|589.62|585.62|35
1621757990000|2021-05-23 08:19:50|590.21|586.21|591.27|587.27|591.6|587.6|590.21|586.21|38
1621758000000|2021-05-23 08:20:00|591.24|587.24|591.14|587.14|591.24|587.24|590.6|586.6|32
1621758010000|2021-05-23 08:20:10|591.19|587.19|592.13|588.13|592.13|588.13|591.19|587.19|36
1621758020000|2021-05-23 08:20:20|592.14|588.14|592.77|588.77|592.99|588.99|592.13|588.13|35
1621758030000|2021-05-23 08:20:30|592.88|588.88|592.71|588.71|592.97|588.97|592.64|588.64|37
1621758040000|2021-05-23 08:20:40|592.78|588.78|593.08|589.08|593.08|589.08|592.78|588.78|27
1621758050000|2021-05-23 08:20:50|593.05|589.05|592.52|588.52|593.07|589.07|592.21|588.21|31
1621758060000|2021-05-23 08:21:00|592.62|588.62|593.05|589.05|593.06|589.06|592.61|588.61|23
1621758070000|2021-05-23 08:21:10|593.07|589.07|593.19|589.19|593.32|589.32|593.01|589.01|28
1621758080000|2021-05-23 08:21:20|593.15|589.15|593.18|589.18|593.2|589.2|592.4|588.4|38
1621758090000|2021-05-23 08:21:30|593.2|589.2|592.37|588.37|593.2|589.2|592.37|588.37|32
1621758100000|2021-05-23 08:21:40|592.36|588.36|592.5|588.5|592.55|588.55|592.36|588.36|29
1621758110000|2021-05-23 08:21:50|592.51|588.51|591.76|587.76|592.51|588.51|591.76|587.76|22
1621758120000|2021-05-23 08:22:00|591.84|587.84|591.86|587.86|591.87|587.87|591.6|587.6|31
1621758130000|2021-05-23 08:22:10|591.87|587.87|591.61|587.61|591.91|587.91|591.58|587.58|35
1621758140000|2021-05-23 08:22:20|591.59|587.59|590.98|586.98|591.64|587.64|590.73|586.73|33
1621758150000|2021-05-23 08:22:30|590.94|586.94|590.55|586.55|591.05|587.05|590.55|586.55|28
1621758160000|2021-05-23 08:22:40|590.52|586.52|589.97|585.97|590.52|586.52|589.92|585.92|30
1621758170000|2021-05-23 08:22:50|589.96|585.96|585.58|581.58|590.14|586.14|585.57|581.57|40
1621758180000|2021-05-23 08:23:00|585.61|581.61|586.74|582.74|587.12|583.12|585.6|581.6|37
1621758190000|2021-05-23 08:23:10|586.75|582.75|585.59|581.59|586.75|582.75|585.2|581.2|30
1621758200000|2021-05-23 08:23:20|585.89|581.89|586.66|582.66|587.02|583.02|585.89|581.89|31
1621758210000|2021-05-23 08:23:30|586.62|582.62|586.41|582.41|586.79|582.79|586.39|582.39|35
1621758220000|2021-05-23 08:23:40|586.47|582.47|586.37|582.37|586.67|582.67|586.37|582.37|33
1621758230000|2021-05-23 08:23:50|586.41|582.41|585.93|581.93|586.44|582.44|585.84|581.84|32
1621758240000|2021-05-23 08:24:00|585.94|581.94|586.38|582.38|586.55|582.55|585.94|581.94|29
1621758250000|2021-05-23 08:24:10|586.49|582.49|588.85|584.85|588.85|584.85|586.49|582.49|37
1621758260000|2021-05-23 08:24:20|588.96|584.96|590.67|586.67|590.83|586.83|588.72|584.72|30
1621758270000|2021-05-23 08:24:30|590.68|586.68|590.73|586.73|590.78|586.78|590.54|586.54|29
1621758280000|2021-05-23 08:24:40|590.74|586.74|591.24|587.24|591.34|587.34|590.63|586.63|29
1621758290000|2021-05-23 08:24:50|591.28|587.28|589.45|585.45|591.28|587.28|588.91|584.91|35
1621758300000|2021-05-23 08:25:00|589.37|585.37|587.96|583.96|589.44|585.44|587.81|583.81|39
1621758310000|2021-05-23 08:25:10|587.75|583.75|589.66|585.66|589.74|585.74|587.75|583.75|38
1621758320000|2021-05-23 08:25:20|589.69|585.69|589.59|585.59|589.95|585.95|589.59|585.59|19
1621758330000|2021-05-23 08:25:30|589.62|585.62|589.69|585.69|589.69|585.69|589.34|585.34|33
1621758340000|2021-05-23 08:25:40|589.68|585.68|589.73|585.73|589.79|585.79|589.04|585.04|33
1621758350000|2021-05-23 08:25:50|589.72|585.72|590.88|586.88|590.88|586.88|589.6|585.6|32
1621758360000|2021-05-23 08:26:00|591.01|587.01|591.62|587.62|591.71|587.71|591.01|587.01|32
1621758370000|2021-05-23 08:26:10|591.66|587.66|592.92|588.92|592.92|588.92|591.53|587.53|30
1621758380000|2021-05-23 08:26:20|592.93|588.93|592.39|588.39|592.99|588.99|592.37|588.37|32
1621758390000|2021-05-23 08:26:30|592.41|588.41|592.32|588.32|592.89|588.89|592.13|588.13|34
1621758400000|2021-05-23 08:26:40|592.38|588.38|591.76|587.76|592.38|588.38|591.76|587.76|36
1621758410000|2021-05-23 08:26:50|591.75|587.75|591.23|587.23|591.75|587.75|590.79|586.79|32
1621758420000|2021-05-23 08:27:00|591.2|587.2|592.39|588.39|592.75|588.75|591.17|587.17|33
1621758430000|2021-05-23 08:27:10|592.37|588.37|592.3|588.3|592.51|588.51|592.29|588.29|25
1621758440000|2021-05-23 08:27:20|592.32|588.32|591.94|587.94|592.4|588.4|591.94|587.94|32
1621758450000|2021-05-23 08:27:30|592|588|591.39|587.39|592|588|590.57|586.57|37
1621758460000|2021-05-23 08:27:40|591.4|587.4|591.81|587.81|591.86|587.86|591.4|587.4|32
1621758470000|2021-05-23 08:27:50|591.78|587.78|591.44|587.44|591.81|587.81|591.41|587.41|30
1621758480000|2021-05-23 08:28:00|591.51|587.51|591.71|587.71|591.86|587.86|591.51|587.51|24
1621758490000|2021-05-23 08:28:10|591.73|587.73|592.05|588.05|592.14|588.14|591.66|587.66|35
1621758500000|2021-05-23 08:28:20|592.04|588.04|591.9|587.9|592.04|588.04|591.74|587.74|32
1621758510000|2021-05-23 08:28:30|591.89|587.89|591.91|587.91|591.98|587.98|591.89|587.89|28
1621758520000|2021-05-23 08:28:40|591.92|587.92|591.91|587.91|591.95|587.95|591.83|587.83|23
1621758530000|2021-05-23 08:28:50|591.9|587.9|593.19|589.19|593.21|589.21|591.9|587.9|36
1621758540000|2021-05-23 08:29:00|593.18|589.18|592.91|588.91|593.19|589.19|592.59|588.59|35
1621758550000|2021-05-23 08:29:10|592.89|588.89|593.04|589.04|593.09|589.09|592.65|588.65|31
1621758560000|2021-05-23 08:29:20|593.1|589.1|593.25|589.25|593.31|589.31|593.1|589.1|24
1621758570000|2021-05-23 08:29:30|593.26|589.26|593.55|589.55|593.55|589.55|593.26|589.26|34
1621758580000|2021-05-23 08:29:40|593.56|589.56|593.7|589.7|593.9|589.9|593.54|589.54|29
1621758590000|2021-05-23 08:29:50|593.61|589.61|593.18|589.18|593.75|589.75|593.18|589.18|30
1621758600000|2021-05-23 08:30:00|593.2|589.2|591.93|587.93|593.23|589.23|591.85|587.85|34
1621758610000|2021-05-23 08:30:10|591.82|587.82|591.35|587.35|591.99|587.99|591.32|587.32|30
1621758620000|2021-05-23 08:30:20|591.33|587.33|589.13|585.13|591.33|587.33|589.13|585.13|36
1621758630000|2021-05-23 08:30:30|589.12|585.12|588.25|584.25|589.22|585.22|588.25|584.25|33
1621758640000|2021-05-23 08:30:40|588.14|584.14|587.32|583.32|588.14|584.14|587.17|583.17|33
1621758650000|2021-05-23 08:30:50|587.24|583.24|586.65|582.65|587.29|583.29|586.17|582.17|37
1621758660000|2021-05-23 08:31:00|586.64|582.64|588.4|584.4|588.4|584.4|586.64|582.64|35
1621758670000|2021-05-23 08:31:10|588.42|584.42|589|585|589.13|585.13|588.42|584.42|33
1621758680000|2021-05-23 08:31:20|589.1|585.1|589.56|585.56|590.17|586.17|589.06|585.06|33
1621758690000|2021-05-23 08:31:30|589.39|585.39|588.94|584.94|589.47|585.47|588.77|584.77|36
1621758700000|2021-05-23 08:31:40|589.2|585.2|589.27|585.27|589.69|585.69|589.05|585.05|29
1621758710000|2021-05-23 08:31:50|589.29|585.29|589.37|585.37|589.49|585.49|589.17|585.17|28
1621758720000|2021-05-23 08:32:00|589.38|585.38|590.08|586.08|591.02|587.02|589.27|585.27|31
1621758730000|2021-05-23 08:32:10|589.38|585.38|590.58|586.58|591.03|587.03|589.38|585.38|35
1621758740000|2021-05-23 08:32:20|590.48|586.48|589.89|585.89|590.51|586.51|589.38|585.38|35
1621758750000|2021-05-23 08:32:30|590.05|586.05|589.16|585.16|590.05|586.05|589.16|585.16|31
1621758760000|2021-05-23 08:32:40|588.97|584.97|588.65|584.65|589.64|585.64|588.64|584.64|35
1621758770000|2021-05-23 08:32:50|588.59|584.59|588.21|584.21|588.89|584.89|588.21|584.21|31
1621758780000|2021-05-23 08:33:00|588.16|584.16|588.4|584.4|588.42|584.42|587.74|583.74|34
1621758790000|2021-05-23 08:33:10|588.29|584.29|587.8|583.8|588.29|584.29|587.7|583.7|35
1621758800000|2021-05-23 08:33:20|587.78|583.78|587.7|583.7|588.02|584.02|587.7|583.7|30
1621758810000|2021-05-23 08:33:30|587.69|583.69|586.66|582.66|587.72|583.72|586.55|582.55|29
1621758820000|2021-05-23 08:33:40|586.69|582.69|586.82|582.82|586.88|582.88|586.67|582.67|35
1621758830000|2021-05-23 08:33:50|586.64|582.64|586.47|582.47|586.97|582.97|586.44|582.44|30
1621758840000|2021-05-23 08:34:00|586.46|582.46|586.61|582.61|586.61|582.61|586.45|582.45|20
1621758850000|2021-05-23 08:34:10|586.65|582.65|586.3|582.3|586.78|582.78|586.3|582.3|30
1621758860000|2021-05-23 08:34:20|586.28|582.28|584.44|580.44|586.28|582.28|584.44|580.44|27
1621758870000|2021-05-23 08:34:30|584.39|580.39|583.78|579.78|584.39|580.39|583.78|579.78|36
1621758880000|2021-05-23 08:34:40|583.77|579.77|583.44|579.44|583.77|579.77|583.27|579.27|31
1621758890000|2021-05-23 08:34:50|583.43|579.43|583.55|579.55|583.75|579.75|583.43|579.43|37
1621758900000|2021-05-23 08:35:00|583.36|579.36|581.58|577.58|583.36|579.36|581.53|577.53|35
1621758910000|2021-05-23 08:35:10|581.6|577.6|580.82|576.82|581.6|577.6|580.47|576.47|35
1621758920000|2021-05-23 08:35:20|580.84|576.84|580.64|576.64|580.84|576.84|580.64|576.64|33
1621758930000|2021-05-23 08:35:30|580.47|576.47|579.2|575.2|580.47|576.47|579.03|575.03|37
1621758940000|2021-05-23 08:35:40|579.17|575.17|579.66|575.66|579.66|575.66|579.12|575.12|30
1621758950000|2021-05-23 08:35:50|579.74|575.74|579.17|575.17|579.92|575.92|579.17|575.17|35
1621758960000|2021-05-23 08:36:00|579.21|575.21|580.66|576.66|580.66|576.66|579.16|575.16|35
1621758970000|2021-05-23 08:36:10|580.71|576.71|580.75|576.75|581.55|577.55|580.57|576.57|37
1621758980000|2021-05-23 08:36:20|580.7|576.7|582.65|578.65|582.65|578.65|580.7|576.7|32
1621758990000|2021-05-23 08:36:30|582.74|578.74|584.79|580.79|585.36|581.36|582.74|578.74|36
1621759000000|2021-05-23 08:36:40|585.07|581.07|585.17|581.17|585.21|581.21|584.86|580.86|32
1621759010000|2021-05-23 08:36:50|585.16|581.16|585.39|581.39|585.68|581.68|585.15|581.15|35
1621759020000|2021-05-23 08:37:00|585.46|581.46|584.6|580.6|585.5|581.5|584.25|580.25|33
1621759030000|2021-05-23 08:37:10|584.61|580.61|585.2|581.2|585.2|581.2|584.6|580.6|33
1621759040000|2021-05-23 08:37:20|585.3|581.3|585.03|581.03|585.48|581.48|584.96|580.96|30
1621759050000|2021-05-23 08:37:30|585.13|581.13|584.7|580.7|585.13|581.13|584.66|580.66|27
1621759060000|2021-05-23 08:37:40|584.62|580.62|584.64|580.64|584.73|580.73|584.54|580.54|33
1621759070000|2021-05-23 08:37:50|584.63|580.63|584.96|580.96|585.08|581.08|584.62|580.62|29
1621759080000|2021-05-23 08:38:00|585.04|581.04|584.99|580.99|585.04|581.04|584.72|580.72|31
1621759090000|2021-05-23 08:38:10|585.05|581.05|585.25|581.25|585.42|581.42|584.97|580.97|33
1621759100000|2021-05-23 08:38:20|585.36|581.36|585.09|581.09|585.43|581.43|585.07|581.07|33
1621759110000|2021-05-23 08:38:30|585.08|581.08|585.17|581.17|585.43|581.43|585.08|581.08|26
1621759120000|2021-05-23 08:38:40|585.1|581.1|584.84|580.84|585.1|581.1|584.82|580.82|28
1621759130000|2021-05-23 08:38:50|584.83|580.83|584.92|580.92|585.02|581.02|584.78|580.78|30
1621759140000|2021-05-23 08:39:00|584.93|580.93|582.88|578.88|584.96|580.96|582.71|578.71|37
1621759150000|2021-05-23 08:39:10|582.96|578.96|581.09|577.09|583.16|579.16|581.08|577.08|35
1621759160000|2021-05-23 08:39:20|581.07|577.07|581.3|577.3|581.94|577.94|581.07|577.07|34
1621759170000|2021-05-23 08:39:30|581.28|577.28|581.19|577.19|581.72|577.72|581.19|577.19|32
1621759180000|2021-05-23 08:39:40|581.24|577.24|581.06|577.06|581.24|577.24|581.06|577.06|31
1621759190000|2021-05-23 08:39:50|581.07|577.07|581.07|577.07|581.1|577.1|580.85|576.85|31
1621759200000|2021-05-23 08:40:00|581.06|577.06|579.62|575.62|581.14|577.14|579.62|575.62|37
1621759210000|2021-05-23 08:40:10|579.43|575.43|579.53|575.53|579.62|575.62|579.3|575.3|29
1621759220000|2021-05-23 08:40:20|579.55|575.55|579.22|575.22|579.56|575.56|578.9|574.9|33
1621759230000|2021-05-23 08:40:30|579.23|575.23|581.91|577.91|581.91|577.91|579.22|575.22|35
1621759240000|2021-05-23 08:40:40|582.08|578.08|583.31|579.31|583.65|579.65|582.05|578.05|38
1621759250000|2021-05-23 08:40:50|583.3|579.3|584|580|584.04|580.04|583.3|579.3|28
1621759260000|2021-05-23 08:41:00|583.95|579.95|584.31|580.31|584.44|580.44|583.95|579.95|26
1621759270000|2021-05-23 08:41:10|584.34|580.34|585.83|581.83|585.93|581.93|584.29|580.29|33
1621759280000|2021-05-23 08:41:20|585.82|581.82|584.73|580.73|585.84|581.84|584.41|580.41|36
1621759290000|2021-05-23 08:41:30|584.79|580.79|584.45|580.45|584.85|580.85|584.33|580.33|35
1621759300000|2021-05-23 08:41:40|584.52|580.52|583.7|579.7|584.52|580.52|583.48|579.48|34
1621759310000|2021-05-23 08:41:50|583.67|579.67|582.43|578.43|583.69|579.69|582.37|578.37|35
1621759320000|2021-05-23 08:42:00|582.33|578.33|580.25|576.25|582.33|578.33|580.23|576.23|36
1621759330000|2021-05-23 08:42:10|580.29|576.29|579.11|575.11|581.08|577.08|579.11|575.11|37
1621759340000|2021-05-23 08:42:20|579.08|575.08|580|576|580.1|576.1|578.83|574.83|34
1621759350000|2021-05-23 08:42:30|579.97|575.97|579.33|575.33|579.97|575.97|579.25|575.25|39
1621759360000|2021-05-23 08:42:40|579.31|575.31|578.96|574.96|579.35|575.35|578.96|574.96|30
1621759370000|2021-05-23 08:42:50|578.97|574.97|578.71|574.71|579.34|575.34|578.57|574.57|36
1621759380000|2021-05-23 08:43:00|578.72|574.72|580.38|576.38|580.84|576.84|578.67|574.67|35
1621759390000|2021-05-23 08:43:10|580.35|576.35|579.59|575.59|580.35|576.35|579.55|575.55|33
1621759400000|2021-05-23 08:43:20|579.54|575.54|580.4|576.4|580.4|576.4|579.51|575.51|32
1621759410000|2021-05-23 08:43:30|580.39|576.39|579.24|575.24|580.54|576.54|579.19|575.19|30
1621759420000|2021-05-23 08:43:40|579.22|575.22|578.64|574.64|579.22|575.22|577.92|573.92|37
1621759430000|2021-05-23 08:43:50|578.63|574.63|578.24|574.24|578.8|574.8|578.09|574.09|33
1621759440000|2021-05-23 08:44:00|578.32|574.32|579.21|575.21|579.42|575.42|578.3|574.3|31
1621759450000|2021-05-23 08:44:10|579.22|575.22|580.12|576.12|580.81|576.81|579.22|575.22|35
1621759460000|2021-05-23 08:44:20|579.91|575.91|578.62|574.62|579.91|575.91|578.62|574.62|32
1621759470000|2021-05-23 08:44:30|578.63|574.63|578.11|574.11|578.65|574.65|577.92|573.92|33
1621759480000|2021-05-23 08:44:40|578.08|574.08|577.33|573.33|578.3|574.3|577.33|573.33|36
1621759490000|2021-05-23 08:44:50|577.34|573.34|576.19|572.19|577.4|573.4|575.93|571.93|36
1621759500000|2021-05-23 08:45:00|575.93|571.93|578.31|574.31|578.31|574.31|575.93|571.93|35
1621759510000|2021-05-23 08:45:10|578.36|574.36|577.93|573.93|578.36|574.36|577.89|573.89|32
1621759520000|2021-05-23 08:45:20|577.92|573.92|576.73|572.73|577.92|573.92|576.67|572.67|32
1621759530000|2021-05-23 08:45:30|576.71|572.71|576.65|572.65|577.14|573.14|576.63|572.63|34
1621759540000|2021-05-23 08:45:40|576.64|572.64|574.74|570.74|576.64|572.64|574.7|570.7|33
1621759550000|2021-05-23 08:45:50|574.73|570.73|574|570|574.73|570.73|573.84|569.84|28
1621759560000|2021-05-23 08:46:00|573.95|569.95|573.52|569.52|573.99|569.99|573.26|569.26|34
1621759570000|2021-05-23 08:46:10|573.45|569.45|573.13|569.13|573.45|569.45|573.13|569.13|33
1621759580000|2021-05-23 08:46:20|573.1|569.1|571.8|567.8|573.16|569.16|571.49|567.49|37
1621759590000|2021-05-23 08:46:30|571.86|567.86|570.87|566.87|571.86|567.86|570.61|566.61|33
1621759600000|2021-05-23 08:46:40|570.93|566.93|569.87|565.87|571.03|567.03|569.84|565.84|34
1621759610000|2021-05-23 08:46:50|569.82|565.82|569.98|565.98|570.13|566.13|569.5|565.5|37
1621759620000|2021-05-23 08:47:00|569.83|565.83|570.31|566.31|570.31|566.31|568.45|564.45|34
1621759630000|2021-05-23 08:47:10|570.23|566.23|568.14|564.14|570.23|566.23|568.14|564.14|34
1621759640000|2021-05-23 08:47:20|568.15|564.15|567.1|563.1|568.45|564.45|567.1|563.1|35
1621759650000|2021-05-23 08:47:30|567.11|563.11|567.8|563.8|567.8|563.8|566.73|562.73|36
1621759660000|2021-05-23 08:47:40|567.63|563.63|570.09|566.09|570.09|566.09|567.63|563.63|36
1621759670000|2021-05-23 08:47:50|569.96|565.96|569.29|565.29|569.98|565.98|568.7|564.7|36
1621759680000|2021-05-23 08:48:00|569.28|565.28|568.61|564.61|569.29|565.29|567.95|563.95|38
1621759690000|2021-05-23 08:48:10|568.81|564.81|568|564|568.83|564.83|568|564|35
1621759700000|2021-05-23 08:48:20|567.81|563.81|567.1|563.1|567.89|563.89|567.1|563.1|31
1621759710000|2021-05-23 08:48:30|567.15|563.15|566.39|562.39|567.17|563.17|566.24|562.24|35
1621759720000|2021-05-23 08:48:40|566.34|562.34|564.03|560.03|566.36|562.36|564.03|560.03|38
1621759730000|2021-05-23 08:48:50|564.02|560.02|563.28|559.28|564.02|560.02|562.77|558.77|35
1621759740000|2021-05-23 08:49:00|563.32|559.32|564.18|560.18|564.85|560.85|563.32|559.32|36
1621759750000|2021-05-23 08:49:10|564.17|560.17|563.59|559.59|564.22|560.22|563.02|559.02|32
1621759760000|2021-05-23 08:49:20|563.57|559.57|562.79|558.79|563.57|559.57|562.35|558.35|30
1621759770000|2021-05-23 08:49:30|562.8|558.8|563.39|559.39|563.63|559.63|562.8|558.8|35
1621759780000|2021-05-23 08:49:40|563.38|559.38|562.94|558.94|563.6|559.6|562.94|558.94|29
1621759790000|2021-05-23 08:49:50|562.66|558.66|564.11|560.11|564.18|560.18|562.36|558.36|34
1621759800000|2021-05-23 08:50:00|564.27|560.27|568|564|568.03|564.03|564.03|560.03|34
1621759810000|2021-05-23 08:50:10|567.98|563.98|567.41|563.41|567.98|563.98|567.31|563.31|35
1621759820000|2021-05-23 08:50:20|567.28|563.28|566.13|562.13|567.28|563.28|566.09|562.09|36
1621759830000|2021-05-23 08:50:30|566.09|562.09|563.34|559.34|566.09|562.09|563.27|559.27|35
1621759840000|2021-05-23 08:50:40|563.32|559.32|563.33|559.33|563.62|559.62|563.04|559.04|35
1621759850000|2021-05-23 08:50:50|563.31|559.31|563.68|559.68|563.76|559.76|563.26|559.26|26
1621759860000|2021-05-23 08:51:00|563.67|559.67|564.39|560.39|564.52|560.52|563.58|559.58|32
1621759870000|2021-05-23 08:51:10|564.38|560.38|563.78|559.78|564.55|560.55|563.75|559.75|31
1621759880000|2021-05-23 08:51:20|563.76|559.76|562.95|558.95|563.76|559.76|562.65|558.65|32
1621759890000|2021-05-23 08:51:30|562.93|558.93|562.56|558.56|562.97|558.97|562.53|558.53|28
1621759900000|2021-05-23 08:51:40|562.08|558.08|561.48|557.48|562.08|558.08|561.08|557.08|37
1621759910000|2021-05-23 08:51:50|561.4|557.4|561.09|557.09|561.45|557.45|561.08|557.08|37
1621759920000|2021-05-23 08:52:00|561.15|557.15|559.71|555.71|561.4|557.4|558.95|554.95|34
1621759930000|2021-05-23 08:52:10|559.8|555.8|560.86|556.86|561.7|557.7|559.8|555.8|36
1621759940000|2021-05-23 08:52:20|561|557|561.18|557.18|561.55|557.55|560.85|556.85|39
1621759950000|2021-05-23 08:52:30|561.2|557.2|561.93|557.93|561.93|557.93|561.02|557.02|36
1621759960000|2021-05-23 08:52:40|562.01|558.01|565.59|561.59|565.81|561.81|561.99|557.99|37
1621759970000|2021-05-23 08:52:50|565.71|561.71|565.58|561.58|565.83|561.83|565.39|561.39|36
1621759980000|2021-05-23 08:53:00|565.62|561.62|563.7|559.7|565.62|561.62|563.45|559.45|36
1621759990000|2021-05-23 08:53:10|563.65|559.65|561.5|557.5|563.65|559.65|561.5|557.5|32
1621760000000|2021-05-23 08:53:20|561.46|557.46|560.66|556.66|561.9|557.9|560.48|556.48|33
1621760010000|2021-05-23 08:53:30|561.54|557.54|557.6|553.6|561.65|557.65|557.44|553.44|35
1621760020000|2021-05-23 08:53:40|557.55|553.55|557.79|553.79|557.97|553.97|557.34|553.34|36
1621760030000|2021-05-23 08:53:50|557.81|553.81|557.32|553.32|557.81|553.81|557.1|553.1|34
1621760040000|2021-05-23 08:54:00|557.41|553.41|559.28|555.28|559.3|555.3|557.41|553.41|37
1621760050000|2021-05-23 08:54:10|559.15|555.15|560.26|556.26|560.31|556.31|558.55|554.55|35
1621760060000|2021-05-23 08:54:20|560.27|556.27|562.02|558.02|562.04|558.04|560.27|556.27|36
1621760070000|2021-05-23 08:54:30|561.96|557.96|562.89|558.89|562.97|558.97|561.89|557.89|35
1621760080000|2021-05-23 08:54:40|562.97|558.97|562.49|558.49|563.77|559.77|562.45|558.45|38
1621760090000|2021-05-23 08:54:50|562.51|558.51|563.14|559.14|563.16|559.16|561.76|557.76|38
1621760100000|2021-05-23 08:55:00|563.29|559.29|564.47|560.47|564.54|560.54|563.29|559.29|37
1621760110000|2021-05-23 08:55:10|564.44|560.44|561.77|557.77|564.44|560.44|561.43|557.43|37
1621760120000|2021-05-23 08:55:20|561.91|557.91|561.77|557.77|562.16|558.16|561.72|557.72|38
1621760130000|2021-05-23 08:55:30|561.6|557.6|559.58|555.58|561.6|557.6|559.58|555.58|38
1621760140000|2021-05-23 08:55:40|559.56|555.56|560.11|556.11|560.74|556.74|559.56|555.56|37
1621760150000|2021-05-23 08:55:50|560.04|556.04|560.34|556.34|560.5|556.5|559.72|555.72|36
1621760160000|2021-05-23 08:56:00|560.11|556.11|558.75|554.75|560.11|556.11|557.72|553.72|35
1621760170000|2021-05-23 08:56:10|558.76|554.76|557.47|553.47|559.02|555.02|557.42|553.42|37
1621760180000|2021-05-23 08:56:20|557.61|553.61|557.32|553.32|558.27|554.27|557.02|553.02|36
1621760190000|2021-05-23 08:56:30|557.33|553.33|556.83|552.83|557.44|553.44|556.68|552.68|36
1621760200000|2021-05-23 08:56:40|556.85|552.85|556.01|552.01|556.85|552.85|555.98|551.98|37
1621760210000|2021-05-23 08:56:50|556.13|552.13|554.47|550.47|556.14|552.14|554.47|550.47|36
1621760220000|2021-05-23 08:57:00|554.38|550.38|555.64|551.64|556.26|552.26|554.38|550.38|38
1621760230000|2021-05-23 08:57:10|555.58|551.58|553.89|549.89|555.58|551.58|553.77|549.77|36
1621760240000|2021-05-23 08:57:20|553.86|549.86|553.41|549.41|554.01|550.01|553.41|549.41|34
1621760250000|2021-05-23 08:57:30|553.34|549.34|552.42|548.42|553.42|549.42|552.21|548.21|32
1621760260000|2021-05-23 08:57:40|552.41|548.41|553.31|549.31|553.31|549.31|552.15|548.15|34
1621760270000|2021-05-23 08:57:50|553.36|549.36|553.85|549.85|554.88|550.88|553.36|549.36|36
1621760280000|2021-05-23 08:58:00|553.8|549.8|554.6|550.6|554.84|550.84|553.61|549.61|36
1621760290000|2021-05-23 08:58:10|554.63|550.63|556.56|552.56|556.56|552.56|554.45|550.45|36
1621760300000|2021-05-23 08:58:20|556.5|552.5|556.95|552.95|557.04|553.04|556.34|552.34|32
1621760310000|2021-05-23 08:58:30|556.99|552.99|558.73|554.73|558.77|554.77|556.37|552.37|33
1621760320000|2021-05-23 08:58:40|558.66|554.66|558.17|554.17|558.87|554.87|558.17|554.17|35
1621760330000|2021-05-23 08:58:50|558.12|554.12|556.51|552.51|558.12|554.12|556.02|552.02|37
1621760340000|2021-05-23 08:59:00|556.54|552.54|558.58|554.58|558.61|554.61|556.54|552.54|32
1621760350000|2021-05-23 08:59:10|558.68|554.68|558.94|554.94|559.07|555.07|558.63|554.63|37
1621760360000|2021-05-23 08:59:20|559.05|555.05|561.96|557.96|561.96|557.96|559.05|555.05|30
1621760370000|2021-05-23 08:59:30|561.92|557.92|563.05|559.05|563.12|559.12|561.61|557.61|33
1621760380000|2021-05-23 08:59:40|563.23|559.23|564.7|560.7|565.44|561.44|563.2|559.2|36
1621760390000|2021-05-23 08:59:50|564.73|560.73|565.28|561.28|565.39|561.39|564.59|560.59|33
1621760400000|2021-05-23 09:00:00|565.32|561.32|566.92|562.92|567.2|563.2|564.56|560.56|38
1621760410000|2021-05-23 09:00:10|567|563|568.26|564.26|568.28|564.28|567|563|38
1621760420000|2021-05-23 09:00:20|568.25|564.25|570.82|566.82|570.82|566.82|568.22|564.22|32
1621760430000|2021-05-23 09:00:30|570.9|566.9|573.24|569.24|573.24|569.24|570.9|566.9|37
1621760440000|2021-05-23 09:00:40|573.22|569.22|572.62|568.62|573.23|569.23|570.96|566.96|40
1621760450000|2021-05-23 09:00:50|572.68|568.68|571.67|567.67|572.68|568.68|571.59|567.59|38
1621760460000|2021-05-23 09:01:00|571.69|567.69|569.11|565.11|571.69|567.69|569.11|565.11|38
1621760470000|2021-05-23 09:01:10|569.08|565.08|569.7|565.7|569.82|565.82|568.53|564.53|36
1621760480000|2021-05-23 09:01:20|569.68|565.68|568.25|564.25|569.79|565.79|568.23|564.23|33
1621760490000|2021-05-23 09:01:30|567.89|563.89|566.56|562.56|568|564|565.95|561.95|34
1621760500000|2021-05-23 09:01:40|566.61|562.61|565.13|561.13|566.62|562.62|565.13|561.13|30
1621760510000|2021-05-23 09:01:50|565.14|561.14|565.41|561.41|565.43|561.43|564.25|560.25|33
1621760520000|2021-05-23 09:02:00|565.4|561.4|567.09|563.09|567.81|563.81|565.4|561.4|37
1621760530000|2021-05-23 09:02:10|568.05|564.05|569.08|565.08|569.12|565.12|568.03|564.03|32
1621760540000|2021-05-23 09:02:20|569.12|565.12|568.6|564.6|569.12|565.12|568.26|564.26|32
1621760550000|2021-05-23 09:02:30|568.57|564.57|569.69|565.69|569.69|565.69|568.57|564.57|34
1621760560000|2021-05-23 09:02:40|569.72|565.72|571.54|567.54|571.55|567.55|569.72|565.72|29
1621760570000|2021-05-23 09:02:50|571.45|567.45|570.65|566.65|571.58|567.58|570.36|566.36|32
1621760580000|2021-05-23 09:03:00|570.64|566.64|568.8|564.8|570.64|566.64|568.79|564.79|34
1621760590000|2021-05-23 09:03:10|568.59|564.59|569.68|565.68|569.68|565.68|568.23|564.23|33
1621760600000|2021-05-23 09:03:20|569.76|565.76|569.37|565.37|569.79|565.79|568.41|564.41|37
1621760610000|2021-05-23 09:03:30|569.4|565.4|569.54|565.54|569.55|565.55|569.34|565.34|31
1621760620000|2021-05-23 09:03:40|569.57|565.57|570.76|566.76|570.8|566.8|569.56|565.56|32
1621760630000|2021-05-23 09:03:50|570.85|566.85|573|569|573|569|570.85|566.85|38
1621760640000|2021-05-23 09:04:00|573.01|569.01|572.64|568.64|573.66|569.66|572.06|568.06|36
1621760650000|2021-05-23 09:04:10|572.67|568.67|573|569|573.7|569.7|572.67|568.67|31
1621760660000|2021-05-23 09:04:20|573.26|569.26|573.56|569.56|573.58|569.58|572.9|568.9|36
1621760670000|2021-05-23 09:04:30|573.55|569.55|573.52|569.52|573.55|569.55|572.79|568.79|34
1621760680000|2021-05-23 09:04:40|573.51|569.51|573.77|569.77|573.85|569.85|573.48|569.48|32
1621760690000|2021-05-23 09:04:50|573.67|569.67|573.67|569.67|573.8|569.8|573.54|569.54|33
1621760700000|2021-05-23 09:05:00|573.65|569.65|572.72|568.72|573.65|569.65|572.57|568.57|35
1621760710000|2021-05-23 09:05:10|572.33|568.33|571.04|567.04|572.35|568.35|571.04|567.04|38
1621760720000|2021-05-23 09:05:20|570.81|566.81|570.65|566.65|571.08|567.08|570.65|566.65|30
1621760730000|2021-05-23 09:05:30|570.62|566.62|570.5|566.5|570.89|566.89|570.04|566.04|30
1621760740000|2021-05-23 09:05:40|570.57|566.57|569.96|565.96|570.79|566.79|569.9|565.9|37
1621760750000|2021-05-23 09:05:50|570.1|566.1|568.89|564.89|570.55|566.55|568.43|564.43|35
1621760760000|2021-05-23 09:06:00|568.86|564.86|570.17|566.17|570.28|566.28|568.8|564.8|37
1621760770000|2021-05-23 09:06:10|570.14|566.14|569.88|565.88|571.21|567.21|569.85|565.85|34
1621760780000|2021-05-23 09:06:20|569.9|565.9|569.49|565.49|569.91|565.91|569.39|565.39|35
1621760790000|2021-05-23 09:06:30|569.55|565.55|567.77|563.77|569.58|565.58|567.74|563.74|36
1621760800000|2021-05-23 09:06:40|567.78|563.78|567.09|563.09|567.97|563.97|567.09|563.09|30
1621760810000|2021-05-23 09:06:50|567.12|563.12|567.08|563.08|567.42|563.42|567.03|563.03|33
1621760820000|2021-05-23 09:07:00|567.1|563.1|566.88|562.88|567.12|563.12|566.41|562.41|35
1621760830000|2021-05-23 09:07:10|566.87|562.87|565.17|561.17|566.87|562.87|565.17|561.17|34
1621760840000|2021-05-23 09:07:20|565.18|561.18|565.09|561.09|565.2|561.2|564.94|560.94|33
1621760850000|2021-05-23 09:07:30|565.1|561.1|563.97|559.97|565.1|561.1|563.05|559.05|35
1621760860000|2021-05-23 09:07:40|564.11|560.11|564.49|560.49|564.67|560.67|563.87|559.87|38
1621760870000|2021-05-23 09:07:50|564.51|560.51|563.07|559.07|564.58|560.58|562.98|558.98|31
1621760880000|2021-05-23 09:08:00|563.05|559.05|564|560|564.11|560.11|562.92|558.92|34
1621760890000|2021-05-23 09:08:10|563.92|559.92|562.64|558.64|563.92|559.92|562.64|558.64|33
1621760900000|2021-05-23 09:08:20|562.72|558.72|562.41|558.41|562.76|558.76|562.23|558.23|35
1621760910000|2021-05-23 09:08:30|562.39|558.39|563.22|559.22|563.46|559.46|562.36|558.36|35
1621760920000|2021-05-23 09:08:40|563.25|559.25|563.35|559.35|563.91|559.91|563.25|559.25|36
1621760930000|2021-05-23 09:08:50|563.31|559.31|563.31|559.31|563.47|559.47|563.29|559.29|26
1621760940000|2021-05-23 09:09:00|563.3|559.3|562.42|558.42|563.3|559.3|561.5|557.5|39
1621760950000|2021-05-23 09:09:10|562.46|558.46|563.04|559.04|563.38|559.38|562.46|558.46|35
1621760960000|2021-05-23 09:09:20|563.06|559.06|562|558|563.23|559.23|561.86|557.86|33
1621760970000|2021-05-23 09:09:30|562.01|558.01|561.39|557.39|562.09|558.09|561.39|557.39|35
1621760980000|2021-05-23 09:09:40|561.42|557.42|560.91|556.91|561.46|557.46|560.39|556.39|35
1621760990000|2021-05-23 09:09:50|560.96|556.96|561.65|557.65|561.65|557.65|560.8|556.8|38
1621761000000|2021-05-23 09:10:00|561.66|557.66|562.76|558.76|562.86|558.86|561.35|557.35|37
1621761010000|2021-05-23 09:10:10|562.78|558.78|562.43|558.43|563.23|559.23|562.35|558.35|35
1621761020000|2021-05-23 09:10:20|562.44|558.44|564.01|560.01|564.04|560.04|562.44|558.44|31
1621761030000|2021-05-23 09:10:30|564|560|565.01|561.01|565.5|561.5|563.98|559.98|32
1621761040000|2021-05-23 09:10:40|565.32|561.32|565.16|561.16|565.32|561.32|564.14|560.14|39
1621761050000|2021-05-23 09:10:50|564.85|560.85|565.05|561.05|565.06|561.06|564.74|560.74|33
1621761060000|2021-05-23 09:11:00|565|561|565.27|561.27|565.27|561.27|564.85|560.85|30
1621761070000|2021-05-23 09:11:10|565.33|561.33|566.11|562.11|566.13|562.13|564.83|560.83|31
1621761080000|2021-05-23 09:11:20|566.06|562.06|566.4|562.4|567.11|563.11|566.06|562.06|36
1621761090000|2021-05-23 09:11:30|566.35|562.35|566.51|562.51|566.55|562.55|566.14|562.14|35
1621761100000|2021-05-23 09:11:40|566.55|562.55|565.78|561.78|566.55|562.55|565.78|561.78|28
1621761110000|2021-05-23 09:11:50|565.79|561.79|564.36|560.36|565.8|561.8|564.35|560.35|39
1621761120000|2021-05-23 09:12:00|564.42|560.42|563.24|559.24|564.48|560.48|563.24|559.24|33
1621761130000|2021-05-23 09:12:10|563.26|559.26|560.58|556.58|563.26|559.26|560.58|556.58|36
1621761140000|2021-05-23 09:12:20|560.46|556.46|560.96|556.96|561.26|557.26|559.85|555.85|33
1621761150000|2021-05-23 09:12:30|560.97|556.97|559.29|555.29|561.41|557.41|559.15|555.15|40
1621761160000|2021-05-23 09:12:40|559.31|555.31|557.26|553.26|560.05|556.05|557.15|553.15|35
1621761170000|2021-05-23 09:12:50|557.28|553.28|558.43|554.43|558.49|554.49|557.28|553.28|37
1621761180000|2021-05-23 09:13:00|558.46|554.46|557.89|553.89|559.31|555.31|557.89|553.89|36
1621761190000|2021-05-23 09:13:10|557.87|553.87|556.9|552.9|557.91|553.91|556.21|552.21|38
1621761200000|2021-05-23 09:13:20|556.97|552.97|557.01|553.01|557.35|553.35|556.78|552.78|38
1621761210000|2021-05-23 09:13:30|557.03|553.03|555.85|551.85|557.06|553.06|555.81|551.81|36
1621761220000|2021-05-23 09:13:40|555.93|551.93|555.22|551.22|555.93|551.93|555.14|551.14|37
1621761230000|2021-05-23 09:13:50|555.25|551.25|554.81|550.81|555.29|551.29|554.67|550.67|29
1621761240000|2021-05-23 09:14:00|554.73|550.73|557.65|553.65|557.65|553.65|554.72|550.72|38
1621761250000|2021-05-23 09:14:10|557.88|553.88|557.96|553.96|558.22|554.22|557.35|553.35|38
1621761260000|2021-05-23 09:14:20|557.9|553.9|557.59|553.59|557.9|553.9|557.05|553.05|35
1621761270000|2021-05-23 09:14:30|557.58|553.58|555.89|551.89|557.58|553.58|555.76|551.76|31
1621761280000|2021-05-23 09:14:40|555.93|551.93|555.77|551.77|556.13|552.13|555.44|551.44|39
1621761290000|2021-05-23 09:14:50|555.78|551.78|554.26|550.26|556|552|554.14|550.14|37
1621761300000|2021-05-23 09:15:00|554.27|550.27|556.32|552.32|556.42|552.42|554.06|550.06|39
1621761310000|2021-05-23 09:15:10|556.35|552.35|557.04|553.04|557.26|553.26|556.19|552.19|33
1621761320000|2021-05-23 09:15:20|557.08|553.08|557.84|553.84|557.95|553.95|556.97|552.97|34
1621761330000|2021-05-23 09:15:30|557.78|553.78|556.45|552.45|557.86|553.86|556.43|552.43|38
1621761340000|2021-05-23 09:15:40|556.46|552.46|556.24|552.24|556.76|552.76|556.24|552.24|34
1621761350000|2021-05-23 09:15:50|556.21|552.21|554.54|550.54|556.21|552.21|554.27|550.27|38
1621761360000|2021-05-23 09:16:00|554.45|550.45|555.49|551.49|555.49|551.49|554.37|550.37|34
1621761370000|2021-05-23 09:16:10|555.53|551.53|558.29|554.29|558.33|554.33|555.53|551.53|39
1621761380000|2021-05-23 09:16:20|558.11|554.11|557.74|553.74|558.9|554.9|557.72|553.72|38
1621761390000|2021-05-23 09:16:30|557.65|553.65|558.91|554.91|559.01|555.01|557.65|553.65|35
1621761400000|2021-05-23 09:16:40|559.16|555.16|564.46|560.46|564.6|560.6|558.89|554.89|35
1621761410000|2021-05-23 09:16:50|564.47|560.47|566.44|562.44|566.45|562.45|564.28|560.28|36
1621761420000|2021-05-23 09:17:00|566.54|562.54|568.8|564.8|568.8|564.8|565.88|561.88|37
1621761430000|2021-05-23 09:17:10|568.89|564.89|570.96|566.96|571.81|567.81|568.62|564.62|36
1621761440000|2021-05-23 09:17:20|570.95|566.95|570.17|566.17|571.01|567.01|570.17|566.17|37
1621761450000|2021-05-23 09:17:30|570.16|566.16|570.01|566.01|570.22|566.22|569.11|565.11|39
1621761460000|2021-05-23 09:17:40|569.99|565.99|571.54|567.54|571.68|567.68|569.96|565.96|35
1621761470000|2021-05-23 09:17:50|571.55|567.55|571.49|567.49|571.63|567.63|571.03|567.03|38
1621761480000|2021-05-23 09:18:00|571.5|567.5|570.39|566.39|571.51|567.51|570.39|566.39|34
1621761490000|2021-05-23 09:18:10|570.35|566.35|570.55|566.55|570.55|566.55|569.85|565.85|38
1621761500000|2021-05-23 09:18:20|570.68|566.68|571.11|567.11|571.19|567.19|570.68|566.68|31
1621761510000|2021-05-23 09:18:30|571.2|567.2|571.65|567.65|571.67|567.67|571.14|567.14|37
1621761520000|2021-05-23 09:18:40|571.75|567.75|573.18|569.18|573.18|569.18|571.67|567.67|32
1621761530000|2021-05-23 09:18:50|573.19|569.19|573.89|569.89|573.93|569.93|573.18|569.18|26
1621761540000|2021-05-23 09:19:00|573.82|569.82|572.28|568.28|573.89|569.89|572.28|568.28|35
1621761550000|2021-05-23 09:19:10|572.09|568.09|571.76|567.76|572.52|568.52|571.54|567.54|36
1621761560000|2021-05-23 09:19:20|571.61|567.61|572.8|568.8|572.8|568.8|571.38|567.38|35
1621761570000|2021-05-23 09:19:30|572.76|568.76|571.6|567.6|572.76|568.76|571.24|567.24|36
1621761580000|2021-05-23 09:19:40|572.15|568.15|571.62|567.62|572.21|568.21|571.39|567.39|37
1621761590000|2021-05-23 09:19:50|571.51|567.51|570.25|566.25|571.52|567.52|570.25|566.25|35
1621761600000|2021-05-23 09:20:00|570.28|566.28|571.3|567.3|571.75|567.75|569.97|565.97|35
1621761610000|2021-05-23 09:20:10|571.29|567.29|570.54|566.54|571.31|567.31|570.52|566.52|35
1621761620000|2021-05-23 09:20:20|570.56|566.56|570.01|566.01|570.57|566.57|570.01|566.01|34
1621761630000|2021-05-23 09:20:30|570.02|566.02|571.01|567.01|571.05|567.05|569.18|565.18|33
1621761640000|2021-05-23 09:20:40|571.06|567.06|571.2|567.2|571.53|567.53|571.06|567.06|34
1621761650000|2021-05-23 09:20:50|571.18|567.18|572.28|568.28|572.39|568.39|571.18|567.18|37
1621761660000|2021-05-23 09:21:00|572.23|568.23|572.72|568.72|572.74|568.74|571.94|567.94|31
1621761670000|2021-05-23 09:21:10|572.71|568.71|572.67|568.67|573.09|569.09|572.52|568.52|34
1621761680000|2021-05-23 09:21:20|572.66|568.66|572.96|568.96|572.96|568.96|572.27|568.27|33
1621761690000|2021-05-23 09:21:30|573.12|569.12|572.94|568.94|573.76|569.76|572.79|568.79|36
1621761700000|2021-05-23 09:21:40|572.99|568.99|572.59|568.59|573.18|569.18|572.59|568.59|31
1621761710000|2021-05-23 09:21:50|572.58|568.58|573.08|569.08|573.1|569.1|572.53|568.53|35
1621761720000|2021-05-23 09:22:00|573.04|569.04|571.22|567.22|573.09|569.09|570.95|566.95|37
1621761730000|2021-05-23 09:22:10|571.29|567.29|570.45|566.45|571.53|567.53|570.41|566.41|36
1621761740000|2021-05-23 09:22:20|570.5|566.5|570.32|566.32|570.74|566.74|570.29|566.29|32
1621761750000|2021-05-23 09:22:30|570.33|566.33|570.25|566.25|570.63|566.63|570.25|566.25|31
1621761760000|2021-05-23 09:22:40|570.2|566.2|569.19|565.19|570.38|566.38|568.99|564.99|34
1621761770000|2021-05-23 09:22:50|569.22|565.22|569.77|565.77|570.25|566.25|569.22|565.22|35
1621761780000|2021-05-23 09:23:00|569.63|565.63|567.73|563.73|569.63|565.63|567.73|563.73|34
1621761790000|2021-05-23 09:23:10|567.74|563.74|567.02|563.02|567.75|563.75|567.02|563.02|33
1621761800000|2021-05-23 09:23:20|567.13|563.13|567.19|563.19|567.62|563.62|567.05|563.05|34
1621761810000|2021-05-23 09:23:30|567.17|563.17|567.05|563.05|567.95|563.95|567.04|563.04|38
1621761820000|2021-05-23 09:23:40|567.04|563.04|569.16|565.16|569.16|565.16|566.87|562.87|37
1621761830000|2021-05-23 09:23:50|569.2|565.2|567.7|563.7|569.23|565.23|567.7|563.7|34
1621761840000|2021-05-23 09:24:00|567.67|563.67|569.34|565.34|569.34|565.34|567.48|563.48|36
1621761850000|2021-05-23 09:24:10|569.49|565.49|570.27|566.27|570.44|566.44|569.49|565.49|34
1621761860000|2021-05-23 09:24:20|570.16|566.16|570.23|566.23|570.23|566.23|569.5|565.5|34
1621761870000|2021-05-23 09:24:30|570.28|566.28|570.81|566.81|570.81|566.81|570.15|566.15|36
1621761880000|2021-05-23 09:24:40|570.85|566.85|570.48|566.48|570.85|566.85|570.33|566.33|32
1621761890000|2021-05-23 09:24:50|570.47|566.47|571|567|571.08|567.08|570.47|566.47|29
1621761900000|2021-05-23 09:25:00|571.01|567.01|570.06|566.06|571.01|567.01|569.89|565.89|36
1621761910000|2021-05-23 09:25:10|570.08|566.08|569.93|565.93|570.21|566.21|569.77|565.77|28
1621761920000|2021-05-23 09:25:20|569.91|565.91|566.99|562.99|569.92|565.92|566.89|562.89|36
1621761930000|2021-05-23 09:25:30|567.08|563.08|567.73|563.73|568.15|564.15|567.08|563.08|35
1621761940000|2021-05-23 09:25:40|567.69|563.69|568.54|564.54|568.56|564.56|567.65|563.65|29
1621761950000|2021-05-23 09:25:50|568.52|564.52|568.55|564.55|568.55|564.55|567.63|563.63|35
1621761960000|2021-05-23 09:26:00|568.59|564.59|570.98|566.98|570.98|566.98|568.59|564.59|37
1621761970000|2021-05-23 09:26:10|571.17|567.17|571.51|567.51|571.63|567.63|571|567|37
1621761980000|2021-05-23 09:26:20|571.52|567.52|571.97|567.97|572.23|568.23|571.52|567.52|29
1621761990000|2021-05-23 09:26:30|572.05|568.05|573.71|569.71|573.89|569.89|571.79|567.79|32
1621762000000|2021-05-23 09:26:40|573.61|569.61|573.01|569.01|573.66|569.66|572.8|568.8|33
1621762010000|2021-05-23 09:26:50|572.97|568.97|573.45|569.45|573.56|569.56|572.97|568.97|34
1621762020000|2021-05-23 09:27:00|573.42|569.42|574.59|570.59|574.64|570.64|573.41|569.41|31
1621762030000|2021-05-23 09:27:10|574.51|570.51|574.58|570.58|574.79|570.79|574.32|570.32|36
1621762040000|2021-05-23 09:27:20|574.55|570.55|574.4|570.4|574.79|570.79|574.01|570.01|37
1621762050000|2021-05-23 09:27:30|574.44|570.44|575.31|571.31|575.31|571.31|574.41|570.41|33
1621762060000|2021-05-23 09:27:40|575.29|571.29|576.97|572.97|576.97|572.97|575.29|571.29|33
1621762070000|2021-05-23 09:27:50|576.86|572.86|578.85|574.85|579.57|575.57|576.79|572.79|36
1621762080000|2021-05-23 09:28:00|578.69|574.69|577.36|573.36|578.69|574.69|576.32|572.32|35
1621762090000|2021-05-23 09:28:10|577.38|573.38|577.08|573.08|577.4|573.4|576.12|572.12|36
1621762100000|2021-05-23 09:28:20|577.2|573.2|577.22|573.22|577.36|573.36|576.76|572.76|36
1621762110000|2021-05-23 09:28:30|577.25|573.25|577.77|573.77|577.77|573.77|577.23|573.23|35
1621762120000|2021-05-23 09:28:40|577.8|573.8|578.5|574.5|578.54|574.54|577.8|573.8|32
1621762130000|2021-05-23 09:28:50|578.48|574.48|578.67|574.67|578.81|574.81|578.48|574.48|28
1621762140000|2021-05-23 09:29:00|578.72|574.72|579.06|575.06|579.87|575.87|578.72|574.72|36
1621762150000|2021-05-23 09:29:10|579.18|575.18|578.88|574.88|579.46|575.46|578.88|574.88|33
1621762160000|2021-05-23 09:29:20|578.93|574.93|578.83|574.83|579.38|575.38|578.83|574.83|34
1621762170000|2021-05-23 09:29:30|578.62|574.62|578.65|574.65|578.84|574.84|578.41|574.41|34
1621762180000|2021-05-23 09:29:40|578.77|574.77|579.15|575.15|579.15|575.15|578.69|574.69|30
1621762190000|2021-05-23 09:29:50|579.14|575.14|579.4|575.4|579.41|575.41|578.54|574.54|27
1621762200000|2021-05-23 09:30:00|579.38|575.38|578.49|574.49|579.39|575.39|578.2|574.2|36
1621762210000|2021-05-23 09:30:10|578.51|574.51|577.15|573.15|578.64|574.64|577.08|573.08|31
1621762220000|2021-05-23 09:30:20|577.12|573.12|579.53|575.53|579.53|575.53|577.12|573.12|37
1621762230000|2021-05-23 09:30:30|579.49|575.49|579.16|575.16|579.49|575.49|579.01|575.01|32
1621762240000|2021-05-23 09:30:40|579.18|575.18|578.54|574.54|579.5|575.5|578.43|574.43|36
1621762250000|2021-05-23 09:30:50|578.6|574.6|578.26|574.26|578.87|574.87|578.26|574.26|32
1621762260000|2021-05-23 09:31:00|578.05|574.05|576.99|572.99|578.05|574.05|576.9|572.9|36
1621762270000|2021-05-23 09:31:10|577.06|573.06|577.07|573.07|577.81|573.81|576.95|572.95|36
1621762280000|2021-05-23 09:31:20|577.08|573.08|576.3|572.3|577.12|573.12|576.12|572.12|33
1621762290000|2021-05-23 09:31:30|575.99|571.99|576.42|572.42|576.63|572.63|575.76|571.76|38
1621762300000|2021-05-23 09:31:40|576.32|572.32|575.86|571.86|576.35|572.35|575.54|571.54|33
1621762310000|2021-05-23 09:31:50|575.87|571.87|575.87|571.87|576.54|572.54|575.32|571.32|35
1621762320000|2021-05-23 09:32:00|575.86|571.86|575.58|571.58|576.55|572.55|575.46|571.46|37
1621762330000|2021-05-23 09:32:10|575.47|571.47|574.95|570.95|575.48|571.48|574.91|570.91|33
1621762340000|2021-05-23 09:32:20|574.91|570.91|574.27|570.27|574.91|570.91|574.27|570.27|33
1621762350000|2021-05-23 09:32:30|574.23|570.23|574.03|570.03|574.24|570.24|573.97|569.97|31
1621762360000|2021-05-23 09:32:40|574.04|570.04|574.13|570.13|574.2|570.2|573.79|569.79|35
1621762370000|2021-05-23 09:32:50|574.27|570.27|574.13|570.13|574.77|570.77|574.1|570.1|39
1621762380000|2021-05-23 09:33:00|574.15|570.15|573.49|569.49|574.17|570.17|573.38|569.38|37
1621762390000|2021-05-23 09:33:10|573.48|569.48|573.35|569.35|573.74|569.74|573.28|569.28|31
1621762400000|2021-05-23 09:33:20|573.33|569.33|573.22|569.22|573.56|569.56|573.08|569.08|35
1621762410000|2021-05-23 09:33:30|573.21|569.21|572.56|568.56|573.23|569.23|572.56|568.56|26
1621762420000|2021-05-23 09:33:40|572.67|568.67|571.77|567.77|572.79|568.79|571.77|567.77|35
1621762430000|2021-05-23 09:33:50|571.68|567.68|572.09|568.09|572.09|568.09|570.99|566.99|35
1621762440000|2021-05-23 09:34:00|572.24|568.24|571.78|567.78|572.39|568.39|571.78|567.78|36
1621762450000|2021-05-23 09:34:10|571.7|567.7|572.28|568.28|572.51|568.51|571.65|567.65|34
1621762460000|2021-05-23 09:34:20|572.23|568.23|571.49|567.49|572.25|568.25|571.46|567.46|31
1621762470000|2021-05-23 09:34:30|571.6|567.6|571.31|567.31|571.84|567.84|571.3|567.3|34
1621762480000|2021-05-23 09:34:40|571.32|567.32|571.29|567.29|571.82|567.82|571.29|567.29|32
1621762490000|2021-05-23 09:34:50|571.31|567.31|571.68|567.68|571.96|567.96|571.31|567.31|34
1621762500000|2021-05-23 09:35:00|571.74|567.74|574.39|570.39|574.39|570.39|571.73|567.73|39
1621762510000|2021-05-23 09:35:10|574.63|570.63|574.95|570.95|575.15|571.15|574.5|570.5|33
1621762520000|2021-05-23 09:35:20|575.08|571.08|575.73|571.73|575.91|571.91|575.06|571.06|26
1621762530000|2021-05-23 09:35:30|575.72|571.72|575.32|571.32|575.72|571.72|575.22|571.22|33
1621762540000|2021-05-23 09:35:40|575.31|571.31|576|572|576.11|572.11|575.23|571.23|35
1621762550000|2021-05-23 09:35:50|576.02|572.02|576.39|572.39|576.84|572.84|575.78|571.78|35
1621762560000|2021-05-23 09:36:00|576.38|572.38|576.25|572.25|576.38|572.38|574.95|570.95|35
1621762570000|2021-05-23 09:36:10|576.15|572.15|576.18|572.18|576.52|572.52|576.03|572.03|30
1621762580000|2021-05-23 09:36:20|576.16|572.16|576.67|572.67|576.67|572.67|576.01|572.01|26
1621762590000|2021-05-23 09:36:30|576.68|572.68|575.33|571.33|576.68|572.68|575.33|571.33|30
1621762600000|2021-05-23 09:36:40|575.23|571.23|576.1|572.1|576.11|572.11|575.23|571.23|30
1621762610000|2021-05-23 09:36:50|576.11|572.11|576.54|572.54|576.64|572.64|576.09|572.09|26
1621762620000|2021-05-23 09:37:00|576.53|572.53|577.27|573.27|577.28|573.28|576.53|572.53|24
1621762630000|2021-05-23 09:37:10|577.23|573.23|577.33|573.33|577.4|573.4|576.98|572.98|32
1621762640000|2021-05-23 09:37:20|577.36|573.36|577.36|573.36|577.44|573.44|577.34|573.34|18
1621762650000|2021-05-23 09:37:30|577.39|573.39|576.87|572.87|577.7|573.7|576.85|572.85|34
1621762660000|2021-05-23 09:37:40|576.86|572.86|577.3|573.3|577.43|573.43|576.86|572.86|35
1621762670000|2021-05-23 09:37:50|577.29|573.29|577.15|573.15|577.35|573.35|576.94|572.94|31
1621762680000|2021-05-23 09:38:00|577.13|573.13|576.41|572.41|577.18|573.18|576.01|572.01|36
1621762690000|2021-05-23 09:38:10|576.43|572.43|574.8|570.8|576.45|572.45|574.62|570.62|38
1621762700000|2021-05-23 09:38:20|574.87|570.87|574.24|570.24|574.97|570.97|574.22|570.22|29
1621762710000|2021-05-23 09:38:30|574.23|570.23|573.92|569.92|574.43|570.43|573.92|569.92|28
1621762720000|2021-05-23 09:38:40|573.89|569.89|574.07|570.07|574.09|570.09|573.71|569.71|26
1621762730000|2021-05-23 09:38:50|574.09|570.09|575.31|571.31|575.31|571.31|573.92|569.92|34
1621762740000|2021-05-23 09:39:00|575.3|571.3|577|573|577|573|574.92|570.92|37
1621762750000|2021-05-23 09:39:10|577.01|573.01|577.87|573.87|577.87|573.87|576.8|572.8|40
1621762760000|2021-05-23 09:39:20|577.79|573.79|577.33|573.33|577.97|573.97|577.04|573.04|35
1621762770000|2021-05-23 09:39:30|577.4|573.4|577.53|573.53|577.55|573.55|577.4|573.4|34
1621762780000|2021-05-23 09:39:40|577.5|573.5|578.17|574.17|578.17|574.17|577.5|573.5|33
1621762790000|2021-05-23 09:39:50|578.15|574.15|578.21|574.21|578.28|574.28|577.76|573.76|25
1621762800000|2021-05-23 09:40:00|578.11|574.11|578.29|574.29|578.4|574.4|577.74|573.74|38
1621762810000|2021-05-23 09:40:10|578.3|574.3|576.69|572.69|578.3|574.3|576.69|572.69|37
1621762820000|2021-05-23 09:40:20|576.7|572.7|577.17|573.17|577.22|573.22|576.6|572.6|29
1621762830000|2021-05-23 09:40:30|577.16|573.16|576.45|572.45|577.17|573.17|575.99|571.99|36
1621762840000|2021-05-23 09:40:40|576.46|572.46|577.14|573.14|577.2|573.2|576.46|572.46|29
1621762850000|2021-05-23 09:40:50|577.05|573.05|576.01|572.01|577.05|573.05|576.01|572.01|27
1621762860000|2021-05-23 09:41:00|575.95|571.95|576|572|576.58|572.58|575.95|571.95|30
1621762870000|2021-05-23 09:41:10|575.95|571.95|576.46|572.46|576.79|572.79|575.94|571.94|24
1621762880000|2021-05-23 09:41:20|576.45|572.45|576.88|572.88|576.88|572.88|576.45|572.45|27
1621762890000|2021-05-23 09:41:30|576.89|572.89|575.99|571.99|577.03|573.03|575.97|571.97|27
1621762900000|2021-05-23 09:41:40|576|572|575.7|571.7|576.34|572.34|575.66|571.66|35
1621762910000|2021-05-23 09:41:50|575.64|571.64|575.68|571.68|575.73|571.73|575.56|571.56|29
1621762920000|2021-05-23 09:42:00|575.71|571.71|575.9|571.9|576.12|572.12|575.65|571.65|30
1621762930000|2021-05-23 09:42:10|575.85|571.85|575.05|571.05|575.85|571.85|574.95|570.95|30
1621762940000|2021-05-23 09:42:20|574.52|570.52|574.3|570.3|574.52|570.52|574.13|570.13|32
1621762950000|2021-05-23 09:42:30|574.26|570.26|574.37|570.37|574.59|570.59|574.24|570.24|31
1621762960000|2021-05-23 09:42:40|574.38|570.38|574.48|570.48|574.63|570.63|574.3|570.3|31
1621762970000|2021-05-23 09:42:50|574.51|570.51|574.08|570.08|574.55|570.55|574.05|570.05|30
1621762980000|2021-05-23 09:43:00|574.07|570.07|572.86|568.86|574.08|570.08|572.77|568.77|35
1621762990000|2021-05-23 09:43:10|572.92|568.92|572.75|568.75|573.05|569.05|572.65|568.65|34
1621763000000|2021-05-23 09:43:20|572.74|568.74|572.31|568.31|572.78|568.78|572.23|568.23|28
1621763010000|2021-05-23 09:43:30|572.29|568.29|571.7|567.7|572.3|568.3|571.43|567.43|24
1621763020000|2021-05-23 09:43:40|571.65|567.65|571.09|567.09|571.67|567.67|570.96|566.96|31
1621763030000|2021-05-23 09:43:50|571.03|567.03|570.98|566.98|571.63|567.63|570.98|566.98|32
1621763040000|2021-05-23 09:44:00|570.97|566.97|570.55|566.55|570.97|566.97|570.55|566.55|28
1621763050000|2021-05-23 09:44:10|570.58|566.58|570.76|566.76|570.76|566.76|570.19|566.19|31
1621763060000|2021-05-23 09:44:20|570.93|566.93|570.52|566.52|571.04|567.04|570.51|566.51|28
1621763070000|2021-05-23 09:44:30|570.53|566.53|570.71|566.71|570.71|566.71|570.33|566.33|28
1621763080000|2021-05-23 09:44:40|570.63|566.63|570.31|566.31|570.63|566.63|570.29|566.29|29
1621763090000|2021-05-23 09:44:50|570.3|566.3|569.87|565.87|570.38|566.38|569.86|565.86|32
1621763100000|2021-05-23 09:45:00|569.96|565.96|571|567|571.44|567.44|569.91|565.91|36
1621763110000|2021-05-23 09:45:10|570.95|566.95|571.98|567.98|572.03|568.03|570.95|566.95|35
1621763120000|2021-05-23 09:45:20|571.99|567.99|571.6|567.6|572.17|568.17|571.44|567.44|31
1621763130000|2021-05-23 09:45:30|571.49|567.49|570.45|566.45|571.49|567.49|570.24|566.24|33
1621763140000|2021-05-23 09:45:40|570.52|566.52|570.78|566.78|571.15|567.15|570.4|566.4|35
1621763150000|2021-05-23 09:45:50|570.77|566.77|570.32|566.32|570.78|566.78|569.93|565.93|29
1621763160000|2021-05-23 09:46:00|570.3|566.3|569.37|565.37|570.3|566.3|569.34|565.34|30
1621763170000|2021-05-23 09:46:10|569.41|565.41|569.37|565.37|569.94|565.94|569.28|565.28|32
1621763180000|2021-05-23 09:46:20|569.39|565.39|568.68|564.68|569.52|565.52|568.6|564.6|32
1621763190000|2021-05-23 09:46:30|568.71|564.71|567.94|563.94|568.8|564.8|567.81|563.81|36
1621763200000|2021-05-23 09:46:40|567.96|563.96|566.88|562.88|567.96|563.96|566.77|562.77|33
1621763210000|2021-05-23 09:46:50|566.89|562.89|566.17|562.17|566.95|562.95|566.17|562.17|35
1621763220000|2021-05-23 09:47:00|566.12|562.12|566.8|562.8|567.03|563.03|566.1|562.1|33
1621763230000|2021-05-23 09:47:10|566.79|562.79|564.55|560.55|566.79|562.79|564.55|560.55|33
1621763240000|2021-05-23 09:47:20|564.66|560.66|564.45|560.45|564.86|560.86|563.98|559.98|33
1621763250000|2021-05-23 09:47:30|564.48|560.48|564.22|560.22|564.48|560.48|564.22|560.22|32
1621763260000|2021-05-23 09:47:40|564.04|560.04|564.5|560.5|564.58|560.58|563.74|559.74|34
1621763270000|2021-05-23 09:47:50|564.51|560.51|563.16|559.16|564.65|560.65|563.16|559.16|35
1621763280000|2021-05-23 09:48:00|563.2|559.2|563.07|559.07|563.86|559.86|563.07|559.07|34
1621763290000|2021-05-23 09:48:10|563.06|559.06|562.32|558.32|563.11|559.11|562.32|558.32|32
1621763300000|2021-05-23 09:48:20|562.4|558.4|561.72|557.72|562.54|558.54|561.68|557.68|30
1621763310000|2021-05-23 09:48:30|561.78|557.78|561.46|557.46|562.29|558.29|561.44|557.44|34
1621763320000|2021-05-23 09:48:40|561.47|557.47|561.55|557.55|561.89|557.89|561.47|557.47|29
1621763330000|2021-05-23 09:48:50|561.54|557.54|561.7|557.7|561.74|557.74|561.29|557.29|31
1621763340000|2021-05-23 09:49:00|561.72|557.72|561.21|557.21|561.72|557.72|560.87|556.87|31
1621763350000|2021-05-23 09:49:10|561.24|557.24|561.93|557.93|561.95|557.95|561.24|557.24|36
1621763360000|2021-05-23 09:49:20|561.97|557.97|563.47|559.47|563.47|559.47|561.97|557.97|34
1621763370000|2021-05-23 09:49:30|563.38|559.38|564.23|560.23|564.33|560.33|563.38|559.38|37
1621763380000|2021-05-23 09:49:40|564.15|560.15|565.45|561.45|565.54|561.54|564.15|560.15|33
1621763390000|2021-05-23 09:49:50|565.47|561.47|565.19|561.19|565.9|561.9|565.1|561.1|32
1621763400000|2021-05-23 09:50:00|565.2|561.2|563.08|559.08|565.21|561.21|563.08|559.08|37
1621763410000|2021-05-23 09:50:10|563.07|559.07|562.33|558.33|563.33|559.33|562.33|558.33|31
1621763420000|2021-05-23 09:50:20|562.31|558.31|561.89|557.89|562.53|558.53|561.75|557.75|37
1621763430000|2021-05-23 09:50:30|561.92|557.92|561.73|557.73|562.34|558.34|561.68|557.68|34
1621763440000|2021-05-23 09:50:40|561.74|557.74|560.77|556.77|561.74|557.74|560.77|556.77|34
1621763450000|2021-05-23 09:50:50|560.8|556.8|560.57|556.57|560.97|556.97|560.56|556.56|27
1621763460000|2021-05-23 09:51:00|560.58|556.58|560.43|556.43|560.58|556.58|559.94|555.94|30
1621763470000|2021-05-23 09:51:10|560.44|556.44|561.08|557.08|561.08|557.08|560.44|556.44|30
1621763480000|2021-05-23 09:51:20|561.09|557.09|559.56|555.56|561.2|557.2|559.56|555.56|36
1621763490000|2021-05-23 09:51:30|559.62|555.62|560.02|556.02|560.07|556.07|559.59|555.59|34
1621763500000|2021-05-23 09:51:40|560|556|560.26|556.26|560.79|556.79|559.9|555.9|33
1621763510000|2021-05-23 09:51:50|560.18|556.18|560.28|556.28|560.36|556.36|559.9|555.9|33
1621763520000|2021-05-23 09:52:00|560.27|556.27|558.86|554.86|560.28|556.28|558.86|554.86|27
1621763530000|2021-05-23 09:52:10|558.85|554.85|559.1|555.1|559.14|555.14|558.73|554.73|36
1621763540000|2021-05-23 09:52:20|559.11|555.11|558.56|554.56|559.18|555.18|558.47|554.47|31
1621763550000|2021-05-23 09:52:30|558.59|554.59|558.11|554.11|558.59|554.59|558.11|554.11|30
1621763560000|2021-05-23 09:52:40|558.14|554.14|557.49|553.49|558.15|554.15|557.19|553.19|29
1621763570000|2021-05-23 09:52:50|557.38|553.38|557.31|553.31|557.49|553.49|557.27|553.27|31
1621763580000|2021-05-23 09:53:00|557.3|553.3|555.89|551.89|557.31|553.31|555.1|551.1|38
1621763590000|2021-05-23 09:53:10|555.9|551.9|557.28|553.28|557.28|553.28|555.9|551.9|32
1621763600000|2021-05-23 09:53:20|557.32|553.32|557.34|553.34|557.64|553.64|557.16|553.16|38
1621763610000|2021-05-23 09:53:30|557.36|553.36|557.33|553.33|557.36|553.36|556.29|552.29|38
1621763620000|2021-05-23 09:53:40|557.36|553.36|556.94|552.94|557.37|553.37|555.94|551.94|38
1621763630000|2021-05-23 09:53:50|556.91|552.91|556.94|552.94|556.99|552.99|556.44|552.44|34
1621763640000|2021-05-23 09:54:00|556.91|552.91|557|553|557.42|553.42|556.88|552.88|31
1621763650000|2021-05-23 09:54:10|557.03|553.03|557.58|553.58|557.74|553.74|557.03|553.03|29
1621763660000|2021-05-23 09:54:20|557.56|553.56|557.4|553.4|557.57|553.57|556.64|552.64|33
1621763670000|2021-05-23 09:54:30|557.49|553.49|557.7|553.7|557.8|553.8|557.49|553.49|33
1621763680000|2021-05-23 09:54:40|557.68|553.68|558.07|554.07|558.1|554.1|557.65|553.65|27
1621763690000|2021-05-23 09:54:50|558.25|554.25|559.19|555.19|559.19|555.19|558.18|554.18|29
1621763700000|2021-05-23 09:55:00|559.18|555.18|561.03|557.03|561.14|557.14|559.18|555.18|36
1621763710000|2021-05-23 09:55:10|561.01|557.01|560.93|556.93|561.05|557.05|560.76|556.76|30
1621763720000|2021-05-23 09:55:20|560.94|556.94|561.36|557.36|561.38|557.38|560.43|556.43|32
1621763730000|2021-05-23 09:55:30|561.42|557.42|561.34|557.34|561.47|557.47|561.05|557.05|34
1621763740000|2021-05-23 09:55:40|561.31|557.31|560.76|556.76|561.34|557.34|560.68|556.68|28
1621763750000|2021-05-23 09:55:50|560.78|556.78|560.27|556.27|560.98|556.98|560.27|556.27|33
1621763760000|2021-05-23 09:56:00|560.25|556.25|558.8|554.8|560.25|556.25|558.37|554.37|36
1621763770000|2021-05-23 09:56:10|558.82|554.82|557.32|553.32|558.82|554.82|557.31|553.31|33
1621763780000|2021-05-23 09:56:20|557.48|553.48|555.34|551.34|557.63|553.63|555.34|551.34|37
1621763790000|2021-05-23 09:56:30|555.36|551.36|554.37|550.37|555.36|551.36|554.25|550.25|37
1621763800000|2021-05-23 09:56:40|554.36|550.36|554.75|550.75|554.77|550.77|554.36|550.36|25
1621763810000|2021-05-23 09:56:50|554.76|550.76|555.85|551.85|556.23|552.23|554.76|550.76|30
1621763820000|2021-05-23 09:57:00|555.81|551.81|555.61|551.61|556.17|552.17|555.05|551.05|37
1621763830000|2021-05-23 09:57:10|555.62|551.62|555.19|551.19|556.18|552.18|555.12|551.12|33
1621763840000|2021-05-23 09:57:20|555.09|551.09|555.89|551.89|555.89|551.89|554.91|550.91|31
1621763850000|2021-05-23 09:57:30|556.07|552.07|556.6|552.6|556.65|552.65|556.02|552.02|36
1621763860000|2021-05-23 09:57:40|556.95|552.95|557.45|553.45|557.97|553.97|556.58|552.58|31
1621763870000|2021-05-23 09:57:50|557.55|553.55|558.03|554.03|558.38|554.38|556.83|552.83|31
1621763880000|2021-05-23 09:58:00|557.87|553.87|556.61|552.61|557.87|553.87|556.27|552.27|35
1621763890000|2021-05-23 09:58:10|556.64|552.64|556.5|552.5|557.39|553.39|556.49|552.49|35
1621763900000|2021-05-23 09:58:20|556.59|552.59|556.51|552.51|556.77|552.77|556.47|552.47|33
1621763910000|2021-05-23 09:58:30|556.55|552.55|557.09|553.09|557.55|553.55|556.49|552.49|35
1621763920000|2021-05-23 09:58:40|556.89|552.89|556.86|552.86|556.89|552.89|556.76|552.76|25
1621763930000|2021-05-23 09:58:50|556.85|552.85|556.53|552.53|556.87|552.87|556.06|552.06|35
1621763940000|2021-05-23 09:59:00|556.56|552.56|556.37|552.37|556.59|552.59|555.87|551.87|36
1621763950000|2021-05-23 09:59:10|556.33|552.33|555.92|551.92|556.47|552.47|555.91|551.91|31
1621763960000|2021-05-23 09:59:20|555.93|551.93|555.88|551.88|555.93|551.93|555.6|551.6|26
1621763970000|2021-05-23 09:59:30|555.89|551.89|556.82|552.82|556.82|552.82|555.89|551.89|30
1621763980000|2021-05-23 09:59:40|557.14|553.14|557.94|553.94|558.46|554.46|557.14|553.14|36
1621763990000|2021-05-23 09:59:50|557.98|553.98|558.27|554.27|558.28|554.28|557.77|553.77|32
1621764000000|2021-05-23 10:00:00|558.25|554.25|557.84|553.84|558.41|554.41|557.54|553.54|28
1621764010000|2021-05-23 10:00:10|558.03|554.03|557.74|553.74|558.27|554.27|557.68|553.68|30
1621764020000|2021-05-23 10:00:20|557.72|553.72|558.43|554.43|558.43|554.43|557.38|553.38|31
1621764030000|2021-05-23 10:00:30|558.67|554.67|561.2|557.2|561.65|557.65|558.67|554.67|39
1621764040000|2021-05-23 10:00:40|561.17|557.17|562.12|558.12|562.15|558.15|561.17|557.17|36
1621764050000|2021-05-23 10:00:50|562.2|558.2|564.66|560.66|564.66|560.66|562.2|558.2|37
1621764060000|2021-05-23 10:01:00|564.78|560.78|563.99|559.99|565.02|561.02|563.87|559.87|37
1621764070000|2021-05-23 10:01:10|563.98|559.98|564.17|560.17|564.29|560.29|563.93|559.93|32
1621764080000|2021-05-23 10:01:20|564.07|560.07|563.87|559.87|564.52|560.52|563.81|559.81|36
1621764090000|2021-05-23 10:01:30|563.86|559.86|564.55|560.55|564.55|560.55|563.86|559.86|32
1621764100000|2021-05-23 10:01:40|564.54|560.54|564.39|560.39|564.55|560.55|563.93|559.93|34
1621764110000|2021-05-23 10:01:50|564.41|560.41|563.85|559.85|564.41|560.41|563.75|559.75|34
1621764120000|2021-05-23 10:02:00|564.01|560.01|562.93|558.93|564.35|560.35|562.93|558.93|35
1621764130000|2021-05-23 10:02:10|562.78|558.78|562.38|558.38|562.83|558.83|562.38|558.38|28
1621764140000|2021-05-23 10:02:20|562.39|558.39|562.09|558.09|562.58|558.58|562.07|558.07|31
1621764150000|2021-05-23 10:02:30|562.08|558.08|562.6|558.6|562.6|558.6|561.97|557.97|26
1621764160000|2021-05-23 10:02:40|562.59|558.59|562.25|558.25|562.67|558.67|562.25|558.25|32
1621764170000|2021-05-23 10:02:50|562.27|558.27|562.58|558.58|562.6|558.6|562.16|558.16|30
1621764180000|2021-05-23 10:03:00|562.56|558.56|562.3|558.3|562.57|558.57|562.3|558.3|29
1621764190000|2021-05-23 10:03:10|562.26|558.26|561.06|557.06|562.26|558.26|561.05|557.05|33
1621764200000|2021-05-23 10:03:20|561.04|557.04|560.95|556.95|561.04|557.04|560.14|556.14|35
1621764210000|2021-05-23 10:03:30|560.96|556.96|562.62|558.62|562.62|558.62|560.96|556.96|36
1621764220000|2021-05-23 10:03:40|562.57|558.57|561.38|557.38|562.57|558.57|561.28|557.28|30
1621764230000|2021-05-23 10:03:50|561.41|557.41|561.8|557.8|561.8|557.8|561.41|557.41|31
1621764240000|2021-05-23 10:04:00|561.78|557.78|562.91|558.91|562.91|558.91|561.78|557.78|30
1621764250000|2021-05-23 10:04:10|562.63|558.63|563.57|559.57|563.82|559.82|562.63|558.63|32
1621764260000|2021-05-23 10:04:20|563.79|559.79|566.13|562.13|566.3|562.3|563.79|559.79|30
1621764270000|2021-05-23 10:04:30|566.15|562.15|566.9|562.9|566.9|562.9|566.05|562.05|34
1621764280000|2021-05-23 10:04:40|567.02|563.02|566.74|562.74|567.06|563.06|566.74|562.74|30
1621764290000|2021-05-23 10:04:50|566.73|562.73|566.19|562.19|566.74|562.74|565.91|561.91|30
1621764300000|2021-05-23 10:05:00|566.24|562.24|565.38|561.38|566.64|562.64|565.31|561.31|39
1621764310000|2021-05-23 10:05:10|565.32|561.32|564.78|560.78|565.32|561.32|564.73|560.73|30
1621764320000|2021-05-23 10:05:20|564.81|560.81|565.56|561.56|565.59|561.59|564.8|560.8|28
1621764330000|2021-05-23 10:05:30|565.6|561.6|565.57|561.57|565.74|561.74|565.57|561.57|30
1621764340000|2021-05-23 10:05:40|565.55|561.55|565.67|561.67|565.67|561.67|565.52|561.52|24
1621764350000|2021-05-23 10:05:50|565.66|561.66|566.91|562.91|566.98|562.98|565.66|561.66|29
1621764360000|2021-05-23 10:06:00|566.99|562.99|567.19|563.19|567.41|563.41|566.88|562.88|38
1621764370000|2021-05-23 10:06:10|567.08|563.08|566.52|562.52|567.08|563.08|566.26|562.26|32
1621764380000|2021-05-23 10:06:20|566.55|562.55|568.59|564.59|568.63|564.63|566.55|562.55|33
1621764390000|2021-05-23 10:06:30|568.71|564.71|569.07|565.07|569.83|565.83|568.71|564.71|36
1621764400000|2021-05-23 10:06:40|569.09|565.09|569.72|565.72|569.74|565.74|569.09|565.09|34
1621764410000|2021-05-23 10:06:50|569.71|565.71|569.91|565.91|569.99|565.99|569.6|565.6|33
1621764420000|2021-05-23 10:07:00|569.9|565.9|569.7|565.7|569.9|565.9|569.19|565.19|33
1621764430000|2021-05-23 10:07:10|569.78|565.78|569.07|565.07|569.82|565.82|568.99|564.99|30
1621764440000|2021-05-23 10:07:20|569.09|565.09|568.94|564.94|569.14|565.14|568.74|564.74|34
1621764450000|2021-05-23 10:07:30|568.93|564.93|568.93|564.93|568.99|564.99|568.73|564.73|30
1621764460000|2021-05-23 10:07:40|568.78|564.78|569.36|565.36|569.36|565.36|568.53|564.53|32
1621764470000|2021-05-23 10:07:50|569.38|565.38|569.43|565.43|569.47|565.47|569.21|565.21|32
1621764480000|2021-05-23 10:08:00|569.39|565.39|570.37|566.37|570.56|566.56|568.68|564.68|37
1621764490000|2021-05-23 10:08:10|570.39|566.39|570.74|566.74|570.77|566.77|570.16|566.16|28
1621764500000|2021-05-23 10:08:20|570.85|566.85|570.73|566.73|571.2|567.2|570.34|566.34|25
1621764510000|2021-05-23 10:08:30|570.66|566.66|570.89|566.89|571.03|567.03|570.61|566.61|30
1621764520000|2021-05-23 10:08:40|570.87|566.87|571.4|567.4|571.42|567.42|570.87|566.87|25
1621764530000|2021-05-23 10:08:50|571.37|567.37|571|567|571.53|567.53|570.98|566.98|31
1621764540000|2021-05-23 10:09:00|571.03|567.03|570.55|566.55|571.19|567.19|570.26|566.26|31
1621764550000|2021-05-23 10:09:10|570.56|566.56|570.72|566.72|570.93|566.93|570.36|566.36|34
1621764560000|2021-05-23 10:09:20|570.7|566.7|570.77|566.77|570.78|566.78|570.34|566.34|33
1621764570000|2021-05-23 10:09:30|570.81|566.81|569.78|565.78|570.82|566.82|569.74|565.74|32
1621764580000|2021-05-23 10:09:40|569.77|565.77|569.22|565.22|569.83|565.83|569|565|32
1621764590000|2021-05-23 10:09:50|569.21|565.21|568.21|564.21|569.31|565.31|568.19|564.19|32
1621764600000|2021-05-23 10:10:00|568.2|564.2|568.86|564.86|568.98|564.98|568.2|564.2|34
1621764610000|2021-05-23 10:10:10|568.85|564.85|568.98|564.98|568.99|564.99|568.54|564.54|33
1621764620000|2021-05-23 10:10:20|568.93|564.93|568.98|564.98|569.04|565.04|568.8|564.8|33
1621764630000|2021-05-23 10:10:30|568.97|564.97|570.26|566.26|570.4|566.4|568.97|564.97|34
1621764640000|2021-05-23 10:10:40|570.2|566.2|570.21|566.21|570.21|566.21|570|566|28
1621764650000|2021-05-23 10:10:50|570.23|566.23|569.5|565.5|570.23|566.23|569.47|565.47|29
1621764660000|2021-05-23 10:11:00|569.54|565.54|569.12|565.12|569.57|565.57|569.05|565.05|29
1621764670000|2021-05-23 10:11:10|569.26|565.26|569.98|565.98|569.99|565.99|569.25|565.25|29
1621764680000|2021-05-23 10:11:20|569.96|565.96|570.59|566.59|570.59|566.59|569.93|565.93|28
1621764690000|2021-05-23 10:11:30|570.56|566.56|570.24|566.24|570.67|566.67|570.04|566.04|33
1621764700000|2021-05-23 10:11:40|570.31|566.31|570.21|566.21|570.54|566.54|570.21|566.21|27
1621764710000|2021-05-23 10:11:50|570.23|566.23|569.76|565.76|570.29|566.29|569.51|565.51|30
1621764720000|2021-05-23 10:12:00|569.81|565.81|569.21|565.21|569.9|565.9|569.04|565.04|32
1621764730000|2021-05-23 10:12:10|569.25|565.25|569.67|565.67|569.96|565.96|569.25|565.25|33
1621764740000|2021-05-23 10:12:20|569.71|565.71|570.27|566.27|570.31|566.31|569.71|565.71|29
1621764750000|2021-05-23 10:12:30|570.28|566.28|570.17|566.17|570.31|566.31|570.01|566.01|19
1621764760000|2021-05-23 10:12:40|570.24|566.24|570.02|566.02|570.42|566.42|570.02|566.02|29
1621764770000|2021-05-23 10:12:50|569.9|565.9|569.27|565.27|570|566|569.21|565.21|25
1621764780000|2021-05-23 10:13:00|569.26|565.26|569.17|565.17|569.67|565.67|569.17|565.17|32
1621764790000|2021-05-23 10:13:10|569.14|565.14|569.42|565.42|569.54|565.54|568.32|564.32|36
1621764800000|2021-05-23 10:13:20|569.41|565.41|569.28|565.28|569.41|565.41|569.08|565.08|31
1621764810000|2021-05-23 10:13:30|569.26|565.26|569.14|565.14|569.44|565.44|568.76|564.76|36
1621764820000|2021-05-23 10:13:40|569.13|565.13|568.33|564.33|569.15|565.15|568.31|564.31|32
1621764830000|2021-05-23 10:13:50|568.32|564.32|568.28|564.28|568.32|564.32|567.53|563.53|33
1621764840000|2021-05-23 10:14:00|568.29|564.29|567.8|563.8|568.3|564.3|567.8|563.8|23
1621764850000|2021-05-23 10:14:10|567.79|563.79|568.47|564.47|568.48|564.48|567.76|563.76|36
1621764860000|2021-05-23 10:14:20|568.48|564.48|568.58|564.58|568.64|564.64|568.34|564.34|22
1621764870000|2021-05-23 10:14:30|568.59|564.59|569.12|565.12|569.37|565.37|568.57|564.57|33
1621764880000|2021-05-23 10:14:40|569.04|565.04|569.27|565.27|569.43|565.43|568.68|564.68|32
1621764890000|2021-05-23 10:14:50|569.42|565.42|569.48|565.48|569.75|565.75|569.28|565.28|29
1621764900000|2021-05-23 10:15:00|569.49|565.49|569.51|565.51|569.63|565.63|568.6|564.6|30
1621764910000|2021-05-23 10:15:10|569.43|565.43|569.12|565.12|569.52|565.52|568.86|564.86|35
1621764920000|2021-05-23 10:15:20|569.14|565.14|569.07|565.07|569.28|565.28|568.94|564.94|36
1621764930000|2021-05-23 10:15:30|569.15|565.15|569.05|565.05|569.31|565.31|568.97|564.97|36
1621764940000|2021-05-23 10:15:40|569.03|565.03|569.29|565.29|569.53|565.53|569.03|565.03|39
1621764950000|2021-05-23 10:15:50|569.28|565.28|567.74|563.74|569.28|565.28|567.73|563.73|37
1621764960000|2021-05-23 10:16:00|567.82|563.82|567.62|563.62|567.98|563.98|567.61|563.61|30
1621764970000|2021-05-23 10:16:10|567.67|563.67|567.74|563.74|568.01|564.01|567.67|563.67|27
1621764980000|2021-05-23 10:16:20|567.72|563.72|567.74|563.74|567.74|563.74|567.64|563.64|16
1621764990000|2021-05-23 10:16:30|567.84|563.84|567.75|563.75|567.87|563.87|567.63|563.63|27
1621765000000|2021-05-23 10:16:40|567.78|563.78|568.76|564.76|569.07|565.07|567.77|563.77|32
1621765010000|2021-05-23 10:16:50|568.79|564.79|568.79|564.79|568.97|564.97|568.72|564.72|26
1621765020000|2021-05-23 10:17:00|568.82|564.82|570.34|566.34|570.43|566.43|568.71|564.71|32
1621765030000|2021-05-23 10:17:10|570.38|566.38|573.06|569.06|573.24|569.24|570.38|566.38|34
1621765040000|2021-05-23 10:17:20|573.08|569.08|573.29|569.29|573.88|569.88|573.08|569.08|34
1621765050000|2021-05-23 10:17:30|573.28|569.28|573.83|569.83|573.95|569.95|573.15|569.15|38
1621765060000|2021-05-23 10:17:40|573.7|569.7|573.46|569.46|573.89|569.89|573.31|569.31|34
1621765070000|2021-05-23 10:17:50|573.62|569.62|574.11|570.11|574.31|570.31|573.62|569.62|28
1621765080000|2021-05-23 10:18:00|574.13|570.13|573.59|569.59|574.18|570.18|573.59|569.59|36
1621765090000|2021-05-23 10:18:10|573.5|569.5|573.6|569.6|573.6|569.6|572.83|568.83|37
1621765100000|2021-05-23 10:18:20|573.72|569.72|575.49|571.49|575.49|571.49|573.72|569.72|34
1621765110000|2021-05-23 10:18:30|575.5|571.5|575.29|571.29|576.04|572.04|575.27|571.27|33
1621765120000|2021-05-23 10:18:40|575.37|571.37|575.53|571.53|575.53|571.53|575.17|571.17|34
1621765130000|2021-05-23 10:18:50|575.6|571.6|575.9|571.9|576.09|572.09|575.43|571.43|35
1621765140000|2021-05-23 10:19:00|575.89|571.89|575.77|571.77|575.96|571.96|575.31|571.31|35
1621765150000|2021-05-23 10:19:10|575.65|571.65|575.42|571.42|575.65|571.65|575.42|571.42|29
1621765160000|2021-05-23 10:19:20|575.41|571.41|574.9|570.9|575.47|571.47|574.85|570.85|30
1621765170000|2021-05-23 10:19:30|574.91|570.91|575.39|571.39|575.41|571.41|574.91|570.91|27
1621765180000|2021-05-23 10:19:40|575.41|571.41|575.73|571.73|575.75|571.75|575.41|571.41|27
1621765190000|2021-05-23 10:19:50|575.76|571.76|575.66|571.66|575.82|571.82|575.64|571.64|29
1621765200000|2021-05-23 10:20:00|575.64|571.64|575.07|571.07|575.67|571.67|574.98|570.98|29
1621765210000|2021-05-23 10:20:10|575.08|571.08|574.41|570.41|575.08|571.08|574.32|570.32|27
1621765220000|2021-05-23 10:20:20|574.4|570.4|573.34|569.34|574.4|570.4|573.3|569.3|29
1621765230000|2021-05-23 10:20:30|573.33|569.33|573.05|569.05|573.33|569.33|572.98|568.98|29
1621765240000|2021-05-23 10:20:40|573.07|569.07|573.1|569.1|573.2|569.2|573.02|569.02|28
1621765250000|2021-05-23 10:20:50|573.09|569.09|572.85|568.85|573.1|569.1|572.43|568.43|29
1621765260000|2021-05-23 10:21:00|572.83|568.83|572.8|568.8|573.01|569.01|572.79|568.79|32
1621765270000|2021-05-23 10:21:10|572.79|568.79|572.49|568.49|572.79|568.79|572.39|568.39|25
1621765280000|2021-05-23 10:21:20|572.46|568.46|572.6|568.6|572.63|568.63|572.46|568.46|22
1621765290000|2021-05-23 10:21:30|572.57|568.57|572.94|568.94|572.94|568.94|572.48|568.48|28
1621765300000|2021-05-23 10:21:40|572.93|568.93|572.33|568.33|572.94|568.94|572.26|568.26|30
1621765310000|2021-05-23 10:21:50|572.47|568.47|571.9|567.9|572.53|568.53|571.9|567.9|30
1621765320000|2021-05-23 10:22:00|572.04|568.04|571.77|567.77|572.04|568.04|571.72|567.72|24
1621765330000|2021-05-23 10:22:10|571.83|567.83|571.97|567.97|571.97|567.97|571.83|567.83|15
1621765340000|2021-05-23 10:22:20|571.96|567.96|571.42|567.42|571.96|567.96|571.33|567.33|27
1621765350000|2021-05-23 10:22:30|571.4|567.4|572.39|568.39|572.39|568.39|571.2|567.2|33
1621765360000|2021-05-23 10:22:40|572.43|568.43|573.7|569.7|574.02|570.02|572.43|568.43|33
1621765370000|2021-05-23 10:22:50|573.63|569.63|574.32|570.32|574.32|570.32|573.63|569.63|30
1621765380000|2021-05-23 10:23:00|574.37|570.37|573.59|569.59|574.44|570.44|573.59|569.59|34
1621765390000|2021-05-23 10:23:10|573.5|569.5|572.92|568.92|573.5|569.5|572.73|568.73|35
1621765400000|2021-05-23 10:23:20|572.89|568.89|572.89|568.89|572.99|568.99|572.84|568.84|24
1621765410000|2021-05-23 10:23:30|572.86|568.86|572.89|568.89|573.18|569.18|572.86|568.86|29
1621765420000|2021-05-23 10:23:40|572.84|568.84|572.22|568.22|572.84|568.84|572.09|568.09|25
1621765430000|2021-05-23 10:23:50|572.27|568.27|572.83|568.83|572.91|568.91|572.27|568.27|25
1621765440000|2021-05-23 10:24:00|572.82|568.82|572.41|568.41|572.86|568.86|572.41|568.41|27
1621765450000|2021-05-23 10:24:10|572.44|568.44|572.31|568.31|572.48|568.48|572.31|568.31|24
1621765460000|2021-05-23 10:24:20|572.3|568.3|571.9|567.9|572.31|568.31|571.9|567.9|23
1621765470000|2021-05-23 10:24:30|571.91|567.91|573.07|569.07|573.34|569.34|571.88|567.88|35
1621765480000|2021-05-23 10:24:40|573.06|569.06|572.9|568.9|573.09|569.09|572.9|568.9|29
1621765490000|2021-05-23 10:24:50|572.89|568.89|572.8|568.8|572.98|568.98|572.69|568.69|32
1621765500000|2021-05-23 10:25:00|572.77|568.77|572.67|568.67|572.82|568.82|572.67|568.67|27
1621765510000|2021-05-23 10:25:10|572.63|568.63|572.26|568.26|572.63|568.63|572.26|568.26|28
1621765520000|2021-05-23 10:25:20|572.2|568.2|572.15|568.15|572.29|568.29|572.14|568.14|27
1621765530000|2021-05-23 10:25:30|572.14|568.14|572.05|568.05|572.18|568.18|572|568|18
1621765540000|2021-05-23 10:25:40|572.02|568.02|572.12|568.12|572.15|568.15|571.99|567.99|25
1621765550000|2021-05-23 10:25:50|572.08|568.08|571.72|567.72|572.08|568.08|571.67|567.67|22
1621765560000|2021-05-23 10:26:00|571.73|567.73|571.78|567.78|572.04|568.04|571.28|567.28|26
1621765570000|2021-05-23 10:26:10|571.79|567.79|572.31|568.31|572.41|568.41|571.73|567.73|30
1621765580000|2021-05-23 10:26:20|572.35|568.35|572.33|568.33|572.43|568.43|572.17|568.17|30
1621765590000|2021-05-23 10:26:30|572.34|568.34|573.32|569.32|573.32|569.32|572.25|568.25|31
1621765600000|2021-05-23 10:26:40|573.04|569.04|573.76|569.76|573.84|569.84|572.42|568.42|27
1621765610000|2021-05-23 10:26:50|573.73|569.73|573.17|569.17|573.95|569.95|573.12|569.12|35
1621765620000|2021-05-23 10:27:00|573.2|569.2|573.2|569.2|573.34|569.34|572.82|568.82|31
1621765630000|2021-05-23 10:27:10|573.19|569.19|573.51|569.51|573.72|569.72|573.19|569.19|29
1621765640000|2021-05-23 10:27:20|573.5|569.5|573.36|569.36|573.56|569.56|573.16|569.16|37
1621765650000|2021-05-23 10:27:30|573.69|569.69|573.84|569.84|574.07|570.07|573.5|569.5|28
1621765660000|2021-05-23 10:27:40|573.85|569.85|574.4|570.4|574.41|570.41|573.84|569.84|27
1621765670000|2021-05-23 10:27:50|574.35|570.35|574.33|570.33|574.39|570.39|574.25|570.25|24
1621765680000|2021-05-23 10:28:00|574.32|570.32|574.9|570.9|575.02|571.02|574.25|570.25|30
1621765690000|2021-05-23 10:28:10|574.86|570.86|575.31|571.31|575.48|571.48|574.86|570.86|30
1621765700000|2021-05-23 10:28:20|575.3|571.3|575.68|571.68|575.78|571.78|575.21|571.21|34
1621765710000|2021-05-23 10:28:30|575.74|571.74|576.7|572.7|576.7|572.7|575.58|571.58|25
1621765720000|2021-05-23 10:28:40|576.69|572.69|576.79|572.79|576.81|572.81|576.57|572.57|33
1621765730000|2021-05-23 10:28:50|576.8|572.8|576.75|572.75|576.8|572.8|576.68|572.68|30
1621765740000|2021-05-23 10:29:00|576.7|572.7|575.69|571.69|576.7|572.7|575.38|571.38|32
1621765750000|2021-05-23 10:29:10|575.66|571.66|575.92|571.92|575.97|571.97|575.39|571.39|32
1621765760000|2021-05-23 10:29:20|575.94|571.94|576.31|572.31|576.6|572.6|575.93|571.93|31
1621765770000|2021-05-23 10:29:30|576.25|572.25|577.26|573.26|577.46|573.46|576.25|572.25|30
1621765780000|2021-05-23 10:29:40|577.2|573.2|577.39|573.39|577.39|573.39|577.16|573.16|33
1621765790000|2021-05-23 10:29:50|577.33|573.33|577.8|573.8|577.8|573.8|577.2|573.2|27
1621765800000|2021-05-23 10:30:00|577.89|573.89|577.06|573.06|578.1|574.1|576.73|572.73|31
1621765810000|2021-05-23 10:30:10|577.04|573.04|577.62|573.62|577.62|573.62|576.96|572.96|31
1621765820000|2021-05-23 10:30:20|577.68|573.68|578.11|574.11|578.13|574.13|577.61|573.61|23
1621765830000|2021-05-23 10:30:30|578.14|574.14|578.51|574.51|578.63|574.63|578.12|574.12|29
1621765840000|2021-05-23 10:30:40|578.49|574.49|578.32|574.32|578.49|574.49|578.31|574.31|31
1621765850000|2021-05-23 10:30:50|578.36|574.36|578.08|574.08|578.46|574.46|577.67|573.67|34
1621765860000|2021-05-23 10:31:00|578.18|574.18|577.93|573.93|578.35|574.35|577.92|573.92|34
1621765870000|2021-05-23 10:31:10|577.89|573.89|577.53|573.53|577.89|573.89|577.32|573.32|36
1621765880000|2021-05-23 10:31:20|577.49|573.49|577.38|573.38|577.56|573.56|577.22|573.22|29
1621765890000|2021-05-23 10:31:30|577.36|573.36|577.47|573.47|577.63|573.63|576.97|572.97|30
1621765900000|2021-05-23 10:31:40|577.49|573.49|577.34|573.34|577.5|573.5|577.32|573.32|24
1621765910000|2021-05-23 10:31:50|577.35|573.35|576.83|572.83|577.36|573.36|576.83|572.83|25
1621765920000|2021-05-23 10:32:00|576.87|572.87|576.88|572.88|577.06|573.06|576.87|572.87|22
1621765930000|2021-05-23 10:32:10|576.77|572.77|576.43|572.43|576.77|572.77|576.04|572.04|31
1621765940000|2021-05-23 10:32:20|576.44|572.44|576.8|572.8|576.86|572.86|576.44|572.44|24
1621765950000|2021-05-23 10:32:30|576.76|572.76|576.54|572.54|576.76|572.76|576.54|572.54|24
1621765960000|2021-05-23 10:32:40|576.49|572.49|576.35|572.35|576.54|572.54|576.17|572.17|35
1621765970000|2021-05-23 10:32:50|576.38|572.38|576.66|572.66|576.67|572.67|576.38|572.38|26
1621765980000|2021-05-23 10:33:00|576.67|572.67|576.22|572.22|576.68|572.68|576.18|572.18|33
1621765990000|2021-05-23 10:33:10|576.2|572.2|576.28|572.28|576.28|572.28|576.11|572.11|28
1621766000000|2021-05-23 10:33:20|576.3|572.3|578.35|574.35|578.35|574.35|576.3|572.3|32
1621766010000|2021-05-23 10:33:30|578.37|574.37|581.36|577.36|581.36|577.36|578.34|574.34|36
1621766020000|2021-05-23 10:33:40|581.35|577.35|583.83|579.83|583.83|579.83|581.13|577.13|38
1621766030000|2021-05-23 10:33:50|583.77|579.77|584.9|580.9|586.08|582.08|583.77|579.77|35
1621766040000|2021-05-23 10:34:00|585.05|581.05|584.12|580.12|585.05|581.05|584.12|580.12|33
1621766050000|2021-05-23 10:34:10|584.17|580.17|584.52|580.52|584.6|580.6|584.08|580.08|37
1621766060000|2021-05-23 10:34:20|584.64|580.64|584.65|580.65|584.75|580.75|584.34|580.34|38
1621766070000|2021-05-23 10:34:30|584.63|580.63|585.25|581.25|585.45|581.45|584.53|580.53|34
1621766080000|2021-05-23 10:34:40|585.3|581.3|585.55|581.55|585.55|581.55|585.16|581.16|36
1621766090000|2021-05-23 10:34:50|585.45|581.45|586.1|582.1|586.29|582.29|585.39|581.39|31
1621766100000|2021-05-23 10:35:00|586.11|582.11|586.46|582.46|586.49|582.49|585.41|581.41|36
1621766110000|2021-05-23 10:35:10|586.43|582.43|586.36|582.36|586.43|582.43|586.11|582.11|36
1621766120000|2021-05-23 10:35:20|586.45|582.45|586.69|582.69|586.79|582.79|586.34|582.34|34
1621766130000|2021-05-23 10:35:30|586.65|582.65|585.99|581.99|586.66|582.66|585.97|581.97|35
1621766140000|2021-05-23 10:35:40|586.05|582.05|586.25|582.25|586.38|582.38|585.95|581.95|33
1621766150000|2021-05-23 10:35:50|586.23|582.23|586.17|582.17|586.37|582.37|586.13|582.13|28
1621766160000|2021-05-23 10:36:00|586.12|582.12|586.31|582.31|586.43|582.43|585.97|581.97|29
1621766170000|2021-05-23 10:36:10|586.32|582.32|586.69|582.69|586.72|582.72|586.32|582.32|35
1621766180000|2021-05-23 10:36:20|586.87|582.87|587.89|583.89|587.95|583.95|586.87|582.87|34
1621766190000|2021-05-23 10:36:30|587.87|583.87|587.84|583.84|587.9|583.9|587.74|583.74|26
1621766200000|2021-05-23 10:36:40|587.61|583.61|587.29|583.29|587.73|583.73|587.27|583.27|31
1621766210000|2021-05-23 10:36:50|587.2|583.2|586.56|582.56|587.38|583.38|586.56|582.56|35
1621766220000|2021-05-23 10:37:00|586.57|582.57|586.11|582.11|586.6|582.6|586.09|582.09|23
1621766230000|2021-05-23 10:37:10|586.1|582.1|586.73|582.73|587|583|586.1|582.1|29
1621766240000|2021-05-23 10:37:20|586.6|582.6|586.75|582.75|587.29|583.29|586.6|582.6|35
1621766250000|2021-05-23 10:37:30|586.77|582.77|587.59|583.59|587.68|583.68|586.77|582.77|34
1621766260000|2021-05-23 10:37:40|587.6|583.6|586.8|582.8|587.61|583.61|586.79|582.79|34
1621766270000|2021-05-23 10:37:50|586.79|582.79|586.9|582.9|586.95|582.95|586.72|582.72|25
1621766280000|2021-05-23 10:38:00|586.83|582.83|586.97|582.97|587.08|583.08|586.78|582.78|29
1621766290000|2021-05-23 10:38:10|586.96|582.96|586.77|582.77|586.97|582.97|586.27|582.27|36
1621766300000|2021-05-23 10:38:20|586.75|582.75|586.37|582.37|586.88|582.88|586.37|582.37|29
1621766310000|2021-05-23 10:38:30|586.35|582.35|585.66|581.66|586.36|582.36|585.6|581.6|32
1621766320000|2021-05-23 10:38:40|585.76|581.76|585.43|581.43|585.91|581.91|585.43|581.43|33
1621766330000|2021-05-23 10:38:50|585.35|581.35|585.12|581.12|585.35|581.35|584.83|580.83|34
1621766340000|2021-05-23 10:39:00|585.08|581.08|584.28|580.28|585.11|581.11|584.28|580.28|29
1621766350000|2021-05-23 10:39:10|584.24|580.24|583.47|579.47|584.24|580.24|583.47|579.47|34
1621766360000|2021-05-23 10:39:20|583.54|579.54|583.6|579.6|583.85|579.85|583.36|579.36|34
1621766370000|2021-05-23 10:39:30|583.62|579.62|583.6|579.6|584.09|580.09|583.6|579.6|33
1621766380000|2021-05-23 10:39:40|583.61|579.61|583.88|579.88|583.88|579.88|583.61|579.61|32
1621766390000|2021-05-23 10:39:50|583.86|579.86|584.07|580.07|584.08|580.08|583.86|579.86|26
1621766400000|2021-05-23 10:40:00|584.05|580.05|583.99|579.99|584.13|580.13|583.91|579.91|26
1621766410000|2021-05-23 10:40:10|584.04|580.04|583.76|579.76|584.04|580.04|583.26|579.26|26
1621766420000|2021-05-23 10:40:20|583.77|579.77|583.39|579.39|583.77|579.77|583.39|579.39|28
1621766430000|2021-05-23 10:40:30|583.34|579.34|583.34|579.34|583.69|579.69|583.27|579.27|30
1621766440000|2021-05-23 10:40:40|583.32|579.32|583.66|579.66|583.68|579.68|583.17|579.17|31
1621766450000|2021-05-23 10:40:50|583.69|579.69|584.63|580.63|584.66|580.66|583.58|579.58|33
1621766460000|2021-05-23 10:41:00|584.62|580.62|583.74|579.74|584.63|580.63|583.74|579.74|35
1621766470000|2021-05-23 10:41:10|583.75|579.75|583.71|579.71|583.99|579.99|583.71|579.71|32
1621766480000|2021-05-23 10:41:20|583.7|579.7|584|580|584.06|580.06|583.69|579.69|33
1621766490000|2021-05-23 10:41:30|584.02|580.02|584.2|580.2|584.2|580.2|583.96|579.96|31
1621766500000|2021-05-23 10:41:40|584.27|580.27|586.32|582.32|586.32|582.32|584.27|580.27|35
1621766510000|2021-05-23 10:41:50|586.21|582.21|586.41|582.41|586.41|582.41|584.68|580.68|36
1621766520000|2021-05-23 10:42:00|586.84|582.84|586.5|582.5|586.99|582.99|586.5|582.5|27
1621766530000|2021-05-23 10:42:10|586.42|582.42|586.6|582.6|586.76|582.76|586.42|582.42|38
1621766540000|2021-05-23 10:42:20|587.24|583.24|586.86|582.86|587.35|583.35|586.43|582.43|31
1621766550000|2021-05-23 10:42:30|587.03|583.03|587.16|583.16|587.23|583.23|586.95|582.95|27
1621766560000|2021-05-23 10:42:40|587.19|583.19|586.15|582.15|587.19|583.19|586.15|582.15|34
1621766570000|2021-05-23 10:42:50|586.22|582.22|586.38|582.38|586.57|582.57|586.19|582.19|31
1621766580000|2021-05-23 10:43:00|586.37|582.37|586.94|582.94|586.94|582.94|586.37|582.37|27
1621766590000|2021-05-23 10:43:10|586.91|582.91|587.55|583.55|588.25|584.25|586.91|582.91|34
1621766600000|2021-05-23 10:43:20|587.51|583.51|587.48|583.48|587.83|583.83|587.39|583.39|36
1621766610000|2021-05-23 10:43:30|587.39|583.39|587.12|583.12|587.56|583.56|586.62|582.62|34
1621766620000|2021-05-23 10:43:40|587.1|583.1|586.68|582.68|587.11|583.11|586.59|582.59|33
1621766630000|2021-05-23 10:43:50|586.61|582.61|586.97|582.97|586.97|582.97|586.58|582.58|29
1621766640000|2021-05-23 10:44:00|586.98|582.98|586.91|582.91|587.68|583.68|586.91|582.91|36
1621766650000|2021-05-23 10:44:10|586.7|582.7|585.98|581.98|586.7|582.7|585.96|581.96|33
1621766660000|2021-05-23 10:44:20|585.96|581.96|585.93|581.93|586.39|582.39|585.93|581.93|31
1621766670000|2021-05-23 10:44:30|585.92|581.92|585.94|581.94|586.04|582.04|585.91|581.91|28
1621766680000|2021-05-23 10:44:40|586.02|582.02|585.38|581.38|586.05|582.05|585.38|581.38|29
1621766690000|2021-05-23 10:44:50|585.37|581.37|585.05|581.05|585.46|581.46|584.98|580.98|31
1621766700000|2021-05-23 10:45:00|585.04|581.04|585.66|581.66|585.66|581.66|585.04|581.04|22
1621766710000|2021-05-23 10:45:10|585.69|581.69|586.38|582.38|586.4|582.4|585.67|581.67|33
1621766720000|2021-05-23 10:45:20|586.39|582.39|586.42|582.42|586.6|582.6|586.38|582.38|32
1621766730000|2021-05-23 10:45:30|586.41|582.41|586.64|582.64|586.64|582.64|586.15|582.15|32
1621766740000|2021-05-23 10:45:40|586.56|582.56|587.63|583.63|587.76|583.76|586.56|582.56|31
1621766750000|2021-05-23 10:45:50|587.56|583.56|586.79|582.79|587.56|583.56|586.79|582.79|33
1621766760000|2021-05-23 10:46:00|586.81|582.81|586.4|582.4|586.86|582.86|586.36|582.36|30
1621766770000|2021-05-23 10:46:10|586.37|582.37|586.39|582.39|586.76|582.76|586.3|582.3|33
1621766780000|2021-05-23 10:46:20|586.37|582.37|586.61|582.61|587.41|583.41|586.37|582.37|37
1621766790000|2021-05-23 10:46:30|586.6|582.6|585.61|581.61|586.61|582.61|585.29|581.29|34
1621766800000|2021-05-23 10:46:40|585.68|581.68|585.3|581.3|585.69|581.69|585.3|581.3|33
1621766810000|2021-05-23 10:46:50|585.31|581.31|585|581|585.31|581.31|585|581|32
1621766820000|2021-05-23 10:47:00|584.99|580.99|584.27|580.27|585.22|581.22|584.27|580.27|27
1621766830000|2021-05-23 10:47:10|584.2|580.2|584.45|580.45|584.49|580.49|584.05|580.05|36
1621766840000|2021-05-23 10:47:20|584.49|580.49|583.91|579.91|584.49|580.49|583.86|579.86|28
1621766850000|2021-05-23 10:47:30|583.89|579.89|584.25|580.25|584.59|580.59|583.83|579.83|28
1621766860000|2021-05-23 10:47:40|584.22|580.22|584.23|580.23|584.33|580.33|584.1|580.1|32
1621766870000|2021-05-23 10:47:50|584.2|580.2|584.07|580.07|584.2|580.2|583.68|579.68|34
1621766880000|2021-05-23 10:48:00|584.02|580.02|583.1|579.1|584.02|580.02|583.03|579.03|32
1621766890000|2021-05-23 10:48:10|583.09|579.09|582.84|578.84|583.09|579.09|582.69|578.69|31
1621766900000|2021-05-23 10:48:20|582.76|578.76|582.19|578.19|582.78|578.78|582.07|578.07|33
1621766910000|2021-05-23 10:48:30|582.26|578.26|582.24|578.24|582.41|578.41|582|578|32
1621766920000|2021-05-23 10:48:40|582.25|578.25|582|578|582.32|578.32|581.92|577.92|28
1621766930000|2021-05-23 10:48:50|582.01|578.01|580.77|576.77|582.1|578.1|580.75|576.75|26
1621766940000|2021-05-23 10:49:00|580.76|576.76|581.01|577.01|581.43|577.43|580.75|576.75|30
1621766950000|2021-05-23 10:49:10|581.03|577.03|581.51|577.51|581.51|577.51|581.01|577.01|26
1621766960000|2021-05-23 10:49:20|581.54|577.54|581.8|577.8|581.96|577.96|581.54|577.54|28
1621766970000|2021-05-23 10:49:30|581.72|577.72|581.34|577.34|581.72|577.72|581.32|577.32|27
1621766980000|2021-05-23 10:49:40|581.31|577.31|581.3|577.3|581.57|577.57|581.18|577.18|25
1621766990000|2021-05-23 10:49:50|581.26|577.26|581.33|577.33|581.43|577.43|581.23|577.23|29
1621767000000|2021-05-23 10:50:00|581.32|577.32|583.68|579.68|583.68|579.68|581.23|577.23|36
1621767010000|2021-05-23 10:50:10|583.81|579.81|583.63|579.63|584.23|580.23|583.51|579.51|37
1621767020000|2021-05-23 10:50:20|583.57|579.57|582.92|578.92|583.6|579.6|582.92|578.92|34
1621767030000|2021-05-23 10:50:30|582.95|578.95|582.55|578.55|582.95|578.95|582.51|578.51|31
1621767040000|2021-05-23 10:50:40|582.54|578.54|582.59|578.59|582.61|578.61|582.46|578.46|25
1621767050000|2021-05-23 10:50:50|582.58|578.58|582.02|578.02|582.59|578.59|582.02|578.02|24
1621767060000|2021-05-23 10:51:00|582.09|578.09|582.58|578.58|582.79|578.79|582.09|578.09|29
1621767070000|2021-05-23 10:51:10|582.59|578.59|582.81|578.81|582.84|578.84|582.56|578.56|29
1621767080000|2021-05-23 10:51:20|582.79|578.79|582.73|578.73|582.83|578.83|582.61|578.61|31
1621767090000|2021-05-23 10:51:30|582.72|578.72|582.46|578.46|582.73|578.73|582.37|578.37|22
1621767100000|2021-05-23 10:51:40|582.44|578.44|582.5|578.5|582.5|578.5|582.42|578.42|19
1621767110000|2021-05-23 10:51:50|582.49|578.49|582.38|578.38|582.52|578.52|582.03|578.03|22
1621767120000|2021-05-23 10:52:00|582.39|578.39|582.97|578.97|582.97|578.97|582.38|578.38|27
1621767130000|2021-05-23 10:52:10|582.96|578.96|582.99|578.99|583.15|579.15|582.55|578.55|25
1621767140000|2021-05-23 10:52:20|583|579|582.46|578.46|583.02|579.02|582.31|578.31|32
1621767150000|2021-05-23 10:52:30|582.51|578.51|582.64|578.64|582.64|578.64|582.33|578.33|26
1621767160000|2021-05-23 10:52:40|582.6|578.6|582.13|578.13|582.61|578.61|581.86|577.86|28
1621767170000|2021-05-23 10:52:50|582.11|578.11|581.8|577.8|582.17|578.17|581.8|577.8|21
1621767180000|2021-05-23 10:53:00|581.79|577.79|580.94|576.94|581.81|577.81|580.85|576.85|31
1621767190000|2021-05-23 10:53:10|580.83|576.83|581.11|577.11|581.21|577.21|580.68|576.68|31
1621767200000|2021-05-23 10:53:20|581.1|577.1|580.82|576.82|581.1|577.1|580.81|576.81|22
1621767210000|2021-05-23 10:53:30|580.83|576.83|580.83|576.83|580.84|576.84|580.78|576.78|19
1621767220000|2021-05-23 10:53:40|580.82|576.82|581.37|577.37|581.57|577.57|580.81|576.81|33
1621767230000|2021-05-23 10:53:50|581.4|577.4|581.13|577.13|581.42|577.42|581.11|577.11|34
1621767240000|2021-05-23 10:54:00|581.12|577.12|580.66|576.66|581.14|577.14|580.66|576.66|26
1621767250000|2021-05-23 10:54:10|580.63|576.63|580.87|576.87|580.9|576.9|580.47|576.47|36
1621767260000|2021-05-23 10:54:20|580.88|576.88|581.16|577.16|581.22|577.22|580.75|576.75|30
1621767270000|2021-05-23 10:54:30|581.15|577.15|581.15|577.15|581.18|577.18|580.91|576.91|30
1621767280000|2021-05-23 10:54:40|581.11|577.11|581.11|577.11|581.16|577.16|580.85|576.85|31
1621767290000|2021-05-23 10:54:50|581.12|577.12|581.33|577.33|581.37|577.37|581.12|577.12|25
1621767300000|2021-05-23 10:55:00|581.34|577.34|580.88|576.88|581.36|577.36|580.88|576.88|27
1621767310000|2021-05-23 10:55:10|580.89|576.89|580.63|576.63|580.92|576.92|580.12|576.12|35
1621767320000|2021-05-23 10:55:20|580.61|576.61|580.06|576.06|580.62|576.62|579.86|575.86|34
1621767330000|2021-05-23 10:55:30|580.01|576.01|579.6|575.6|580.08|576.08|579.6|575.6|25
1621767340000|2021-05-23 10:55:40|579.61|575.61|579.31|575.31|579.68|575.68|579.28|575.28|22
1621767350000|2021-05-23 10:55:50|579.28|575.28|578.42|574.42|579.28|575.28|578.42|574.42|26
1621767360000|2021-05-23 10:56:00|578.43|574.43|578.27|574.27|578.43|574.43|577.81|573.81|29
1621767370000|2021-05-23 10:56:10|578.26|574.26|578.13|574.13|578.37|574.37|578.13|574.13|29
1621767380000|2021-05-23 10:56:20|578.11|574.11|577.35|573.35|578.19|574.19|577.35|573.35|27
1621767390000|2021-05-23 10:56:30|577.36|573.36|577.54|573.54|577.78|573.78|577.36|573.36|27
1621767400000|2021-05-23 10:56:40|577.53|573.53|577.44|573.44|578.05|574.05|577.36|573.36|29
1621767410000|2021-05-23 10:56:50|577.31|573.31|577.68|573.68|577.8|573.8|577.31|573.31|26
1621767420000|2021-05-23 10:57:00|577.56|573.56|577.43|573.43|577.59|573.59|577.43|573.43|19
1621767430000|2021-05-23 10:57:10|577.42|573.42|578.02|574.02|578.1|574.1|577.17|573.17|33
1621767440000|2021-05-23 10:57:20|578.01|574.01|578.13|574.13|578.33|574.33|577.77|573.77|36
1621767450000|2021-05-23 10:57:30|578.14|574.14|577.89|573.89|578.39|574.39|577.89|573.89|35
1621767460000|2021-05-23 10:57:40|577.85|573.85|577.26|573.26|577.88|573.88|577.23|573.23|32
1621767470000|2021-05-23 10:57:50|577.27|573.27|576.78|572.78|577.27|573.27|576.77|572.77|27
1621767480000|2021-05-23 10:58:00|576.77|572.77|576.94|572.94|576.98|572.98|576.49|572.49|22
1621767490000|2021-05-23 10:58:10|576.96|572.96|576.57|572.57|577.02|573.02|576.42|572.42|32
1621767500000|2021-05-23 10:58:20|576.55|572.55|576.29|572.29|576.59|572.59|576.07|572.07|33
1621767510000|2021-05-23 10:58:30|576.28|572.28|575.93|571.93|576.28|572.28|575.93|571.93|32
1621767520000|2021-05-23 10:58:40|575.92|571.92|575.5|571.5|575.95|571.95|575.5|571.5|23
1621767530000|2021-05-23 10:58:50|575.48|571.48|575.84|571.84|575.84|571.84|575.18|571.18|35
1621767540000|2021-05-23 10:59:00|575.87|571.87|575.84|571.84|575.96|571.96|575.69|571.69|35
1621767550000|2021-05-23 10:59:10|575.82|571.82|575.22|571.22|575.84|571.84|575.22|571.22|26
1621767560000|2021-05-23 10:59:20|575.23|571.23|575.39|571.39|575.4|571.4|575.23|571.23|25
1621767570000|2021-05-23 10:59:30|575.37|571.37|575.2|571.2|575.38|571.38|575.19|571.19|22
1621767580000|2021-05-23 10:59:40|575.16|571.16|575.1|571.1|575.27|571.27|575.08|571.08|26
1621767590000|2021-05-23 10:59:50|575.06|571.06|574.79|570.79|575.06|571.06|574.69|570.69|29
1621767600000|2021-05-23 11:00:00|574.94|570.94|574.69|570.69|575.1|571.1|574.69|570.69|28
1621767610000|2021-05-23 11:00:10|574.71|570.71|575.23|571.23|575.27|571.27|574.7|570.7|29
1621767620000|2021-05-23 11:00:20|575.26|571.26|576.04|572.04|576.28|572.28|575.26|571.26|31
1621767630000|2021-05-23 11:00:30|576.01|572.01|576.16|572.16|576.75|572.75|575.89|571.89|35
1621767640000|2021-05-23 11:00:40|576.15|572.15|576.63|572.63|576.71|572.71|576.08|572.08|34
1621767650000|2021-05-23 11:00:50|576.59|572.59|576.24|572.24|576.93|572.93|576.24|572.24|33
1621767660000|2021-05-23 11:01:00|576.23|572.23|577.24|573.24|577.27|573.27|576.23|572.23|28
1621767670000|2021-05-23 11:01:10|577.26|573.26|578.27|574.27|578.63|574.63|577.26|573.26|29
1621767680000|2021-05-23 11:01:20|578.28|574.28|577.9|573.9|578.32|574.32|577.88|573.88|30
1621767690000|2021-05-23 11:01:30|577.82|573.82|578.39|574.39|578.39|574.39|577.82|573.82|27
1621767700000|2021-05-23 11:01:40|578.35|574.35|579.47|575.47|579.49|575.49|578.35|574.35|29
1621767710000|2021-05-23 11:01:50|579.46|575.46|579.3|575.3|579.47|575.47|579.18|575.18|30
1621767720000|2021-05-23 11:02:00|579.28|575.28|579.24|575.24|579.28|575.28|579.07|575.07|34
1621767730000|2021-05-23 11:02:10|579.25|575.25|579.2|575.2|579.49|575.49|579.2|575.2|25
1621767740000|2021-05-23 11:02:20|579.22|575.22|578.84|574.84|579.22|575.22|578.47|574.47|34
1621767750000|2021-05-23 11:02:30|578.94|574.94|579.13|575.13|579.54|575.54|578.94|574.94|32
1621767760000|2021-05-23 11:02:40|579.11|575.11|578.74|574.74|579.13|575.13|578.71|574.71|27
1621767770000|2021-05-23 11:02:50|578.72|574.72|578.49|574.49|578.98|574.98|578.49|574.49|23
1621767780000|2021-05-23 11:03:00|578.47|574.47|578.1|574.1|578.47|574.47|578.07|574.07|29
1621767790000|2021-05-23 11:03:10|578.14|574.14|577.62|573.62|578.19|574.19|577.62|573.62|34
1621767800000|2021-05-23 11:03:20|577.56|573.56|577.45|573.45|577.69|573.69|577.39|573.39|24
1621767810000|2021-05-23 11:03:30|577.48|573.48|577.34|573.34|577.9|573.9|577.34|573.34|32
1621767820000|2021-05-23 11:03:40|577.33|573.33|576.85|572.85|577.33|573.33|576.85|572.85|18
1621767830000|2021-05-23 11:03:50|576.82|572.82|576.65|572.65|576.84|572.84|576.56|572.56|28
1621767840000|2021-05-23 11:04:00|576.66|572.66|577.27|573.27|577.4|573.4|576.57|572.57|31
1621767850000|2021-05-23 11:04:10|577.37|573.37|577.23|573.23|577.99|573.99|577.23|573.23|31
1621767860000|2021-05-23 11:04:20|577.21|573.21|578|574|578.07|574.07|577.2|573.2|34
1621767870000|2021-05-23 11:04:30|578.01|574.01|578.6|574.6|578.65|574.65|577.99|573.99|27
1621767880000|2021-05-23 11:04:40|578.54|574.54|579.18|575.18|579.18|575.18|578.32|574.32|31
1621767890000|2021-05-23 11:04:50|579.16|575.16|579.22|575.22|579.22|575.22|579.02|575.02|28
1621767900000|2021-05-23 11:05:00|579.19|575.19|579.75|575.75|579.75|575.75|579.17|575.17|24
1621767910000|2021-05-23 11:05:10|579.82|575.82|580.3|576.3|580.3|576.3|579.64|575.64|34
1621767920000|2021-05-23 11:05:20|580.33|576.33|580.32|576.32|580.35|576.35|580.01|576.01|30
1621767930000|2021-05-23 11:05:30|580.36|576.36|580.26|576.26|580.4|576.4|580.24|576.24|19
1621767940000|2021-05-23 11:05:40|580.24|576.24|580.37|576.37|580.52|576.52|580.08|576.08|31
1621767950000|2021-05-23 11:05:50|580.39|576.39|580.8|576.8|580.8|576.8|580.38|576.38|25
1621767960000|2021-05-23 11:06:00|580.79|576.79|580.57|576.57|580.97|576.97|580.38|576.38|25
1621767970000|2021-05-23 11:06:10|580.56|576.56|580.55|576.55|580.69|576.69|580.53|576.53|29
1621767980000|2021-05-23 11:06:20|580.56|576.56|580.92|576.92|580.92|576.92|580.27|576.27|36
1621767990000|2021-05-23 11:06:30|580.98|576.98|580.87|576.87|581.18|577.18|580.58|576.58|29
1621768000000|2021-05-23 11:06:40|580.86|576.86|581.23|577.23|581.26|577.26|580.85|576.85|25
1621768010000|2021-05-23 11:06:50|581.21|577.21|581.3|577.3|581.3|577.3|580.85|576.85|31
1621768020000|2021-05-23 11:07:00|581.31|577.31|581.41|577.41|581.41|577.41|581.3|577.3|24
1621768030000|2021-05-23 11:07:10|581.39|577.39|581.65|577.65|581.76|577.76|581.3|577.3|23
1621768040000|2021-05-23 11:07:20|581.64|577.64|580.81|576.81|581.65|577.65|580.67|576.67|34
1621768050000|2021-05-23 11:07:30|580.83|576.83|580.7|576.7|580.86|576.86|580.7|576.7|19
1621768060000|2021-05-23 11:07:40|580.67|576.67|580.74|576.74|580.76|576.76|580.58|576.58|24
1621768070000|2021-05-23 11:07:50|580.75|576.75|580.52|576.52|580.8|576.8|580.52|576.52|22
1621768080000|2021-05-23 11:08:00|580.53|576.53|581.04|577.04|581.04|577.04|580.52|576.52|25
1621768090000|2021-05-23 11:08:10|581.03|577.03|580.96|576.96|581.28|577.28|580.83|576.83|24
1621768100000|2021-05-23 11:08:20|580.95|576.95|580.99|576.99|581.09|577.09|580.83|576.83|25
1621768110000|2021-05-23 11:08:30|580.97|576.97|580.99|576.99|580.99|576.99|580.83|576.83|22
1621768120000|2021-05-23 11:08:40|580.97|576.97|581.44|577.44|581.47|577.47|580.97|576.97|27
1621768130000|2021-05-23 11:08:50|581.43|577.43|581.29|577.29|581.51|577.51|581.27|577.27|29
1621768140000|2021-05-23 11:09:00|581.23|577.23|581.26|577.26|581.28|577.28|581.15|577.15|26
1621768150000|2021-05-23 11:09:10|581.25|577.25|581.17|577.17|581.25|577.25|581.15|577.15|17
1621768160000|2021-05-23 11:09:20|581.15|577.15|581.84|577.84|581.84|577.84|581.05|577.05|30
1621768170000|2021-05-23 11:09:30|581.89|577.89|581.87|577.87|582.11|578.11|581.28|577.28|29
1621768180000|2021-05-23 11:09:40|581.88|577.88|581.86|577.86|582.04|578.04|581.86|577.86|20
1621768190000|2021-05-23 11:09:50|581.87|577.87|581.9|577.9|581.98|577.98|581.86|577.86|16
1621768200000|2021-05-23 11:10:00|581.89|577.89|581.85|577.85|581.89|577.89|581.82|577.82|16
1621768210000|2021-05-23 11:10:10|581.82|577.82|581.28|577.28|581.82|577.82|581.11|577.11|31
1621768220000|2021-05-23 11:10:20|581.3|577.3|580.95|576.95|581.3|577.3|580.86|576.86|31
1621768230000|2021-05-23 11:10:30|580.94|576.94|580.93|576.93|581|577|580.82|576.82|20
1621768240000|2021-05-23 11:10:40|580.87|576.87|580.6|576.6|580.87|576.87|580.55|576.55|33
1621768250000|2021-05-23 11:10:50|580.63|576.63|579.38|575.38|580.63|576.63|579.37|575.37|26
1621768260000|2021-05-23 11:11:00|579.39|575.39|578.75|574.75|579.39|575.39|578.72|574.72|29
1621768270000|2021-05-23 11:11:10|578.74|574.74|578.48|574.48|578.74|574.74|578.48|574.48|22
1621768280000|2021-05-23 11:11:20|578.49|574.49|578.22|574.22|578.51|574.51|578.05|574.05|27
1621768290000|2021-05-23 11:11:30|578.2|574.2|578.24|574.24|578.47|574.47|578.16|574.16|18
1621768300000|2021-05-23 11:11:40|578.23|574.23|577.91|573.91|578.23|574.23|577.91|573.91|17
1621768310000|2021-05-23 11:11:50|577.92|573.92|578.26|574.26|578.26|574.26|577.92|573.92|23
1621768320000|2021-05-23 11:12:00|578.25|574.25|578.37|574.37|578.37|574.37|578.24|574.24|16
1621768330000|2021-05-23 11:12:10|578.39|574.39|578.45|574.45|578.45|574.45|578.18|574.18|21
1621768340000|2021-05-23 11:12:20|578.44|574.44|579.22|575.22|579.22|575.22|578.44|574.44|29
1621768350000|2021-05-23 11:12:30|579.23|575.23|579.77|575.77|579.82|575.82|579.23|575.23|28
1621768360000|2021-05-23 11:12:40|579.76|575.76|580.59|576.59|580.74|576.74|579.76|575.76|31
1621768370000|2021-05-23 11:12:50|580.56|576.56|580.46|576.46|580.57|576.57|580.39|576.39|24
1621768380000|2021-05-23 11:13:00|580.47|576.47|579.89|575.89|580.53|576.53|579.86|575.86|29
1621768390000|2021-05-23 11:13:10|579.9|575.9|579.78|575.78|580.06|576.06|579.77|575.77|29
1621768400000|2021-05-23 11:13:20|579.79|575.79|579.9|575.9|579.93|575.93|579.77|575.77|24
1621768410000|2021-05-23 11:13:30|579.89|575.89|579.7|575.7|579.9|575.9|579.7|575.7|23
1621768420000|2021-05-23 11:13:40|579.67|575.67|579.47|575.47|579.67|575.67|579.46|575.46|26
1621768430000|2021-05-23 11:13:50|579.48|575.48|579.64|575.64|579.64|575.64|579.39|575.39|24
1621768440000|2021-05-23 11:14:00|579.63|575.63|579.16|575.16|579.63|575.63|579.14|575.14|15
1621768450000|2021-05-23 11:14:10|579.17|575.17|579.12|575.12|579.17|575.17|579.05|575.05|21
1621768460000|2021-05-23 11:14:20|579.13|575.13|578.08|574.08|579.13|575.13|577.9|573.9|31
1621768470000|2021-05-23 11:14:30|578.13|574.13|577.85|573.85|578.3|574.3|577.82|573.82|26
1621768480000|2021-05-23 11:14:40|577.74|573.74|576.89|572.89|577.74|573.74|576.81|572.81|31
1621768490000|2021-05-23 11:14:50|576.95|572.95|576.73|572.73|576.95|572.95|576.72|572.72|29
1621768500000|2021-05-23 11:15:00|576.7|572.7|576.61|572.61|576.7|572.7|576.57|572.57|26
1621768510000|2021-05-23 11:15:10|576.59|572.59|575.6|571.6|576.59|572.59|575.6|571.6|30
1621768520000|2021-05-23 11:15:20|575.61|571.61|575.12|571.12|575.62|571.62|575.12|571.12|30
1621768530000|2021-05-23 11:15:30|575.23|571.23|574.82|570.82|575.35|571.35|574.82|570.82|32
1621768540000|2021-05-23 11:15:40|574.8|570.8|575.03|571.03|575.08|571.08|574.8|570.8|31
1621768550000|2021-05-23 11:15:50|575.04|571.04|574.75|570.75|575.05|571.05|574.73|570.73|30
1621768560000|2021-05-23 11:16:00|574.64|570.64|574.12|570.12|574.74|570.74|573.99|569.99|26
1621768570000|2021-05-23 11:16:10|574.11|570.11|572.99|568.99|574.14|570.14|572.99|568.99|32
1621768580000|2021-05-23 11:16:20|572.8|568.8|571.68|567.68|573.05|569.05|571.68|567.68|40
1621768590000|2021-05-23 11:16:30|571.67|567.67|570.4|566.4|571.67|567.67|570.06|566.06|36
1621768600000|2021-05-23 11:16:40|570.39|566.39|570.48|566.48|570.59|566.59|569.93|565.93|37
1621768610000|2021-05-23 11:16:50|570.46|566.46|570.81|566.81|570.81|566.81|569.94|565.94|37
1621768620000|2021-05-23 11:17:00|570.68|566.68|570.38|566.38|570.82|566.82|570.01|566.01|35
1621768630000|2021-05-23 11:17:10|570.39|566.39|570.01|566.01|570.69|566.69|569.83|565.83|35
1621768640000|2021-05-23 11:17:20|570.07|566.07|569.61|565.61|570.12|566.12|569.61|565.61|36
1621768650000|2021-05-23 11:17:30|569.44|565.44|569.17|565.17|569.67|565.67|569.14|565.14|30
1621768660000|2021-05-23 11:17:40|569.08|565.08|568.49|564.49|569.11|565.11|567.58|563.58|38
1621768670000|2021-05-23 11:17:50|568.5|564.5|568.36|564.36|568.53|564.53|567.99|563.99|35
1621768680000|2021-05-23 11:18:00|568.31|564.31|569.06|565.06|569.21|565.21|568.14|564.14|34
1621768690000|2021-05-23 11:18:10|569.02|565.02|568.58|564.58|569.02|565.02|568.31|564.31|31
1621768700000|2021-05-23 11:18:20|568.53|564.53|569.6|565.6|569.8|565.8|568.49|564.49|36
1621768710000|2021-05-23 11:18:30|569.57|565.57|569.29|565.29|569.6|565.6|569.26|565.26|32
1621768720000|2021-05-23 11:18:40|569.21|565.21|569.27|565.27|569.45|565.45|569.02|565.02|32
1621768730000|2021-05-23 11:18:50|569.4|565.4|569.84|565.84|569.97|565.97|569.4|565.4|30
1621768740000|2021-05-23 11:19:00|569.83|565.83|570.17|566.17|570.22|566.22|569.83|565.83|26
1621768750000|2021-05-23 11:19:10|570.18|566.18|570.14|566.14|570.18|566.18|569.8|565.8|35
1621768760000|2021-05-23 11:19:20|570.15|566.15|568.81|564.81|570.18|566.18|568.81|564.81|34
1621768770000|2021-05-23 11:19:30|568.76|564.76|568.86|564.86|568.86|564.86|568.29|564.29|31
1621768780000|2021-05-23 11:19:40|568.87|564.87|568.93|564.93|569.1|565.1|568.77|564.77|33
1621768790000|2021-05-23 11:19:50|569.01|565.01|569.47|565.47|569.57|565.57|569|565|23
1621768800000|2021-05-23 11:20:00|569.55|565.55|570.59|566.59|570.7|566.7|569.54|565.54|30
1621768810000|2021-05-23 11:20:10|570.58|566.58|570.73|566.73|570.73|566.73|570.04|566.04|30
1621768820000|2021-05-23 11:20:20|570.75|566.75|571.26|567.26|571.63|567.63|570.75|566.75|33
1621768830000|2021-05-23 11:20:30|571.25|567.25|570.59|566.59|571.27|567.27|570.51|566.51|33
1621768840000|2021-05-23 11:20:40|570.51|566.51|569.88|565.88|570.83|566.83|569.88|565.88|33
1621768850000|2021-05-23 11:20:50|569.89|565.89|570.14|566.14|570.19|566.19|569.88|565.88|25
1621768860000|2021-05-23 11:21:00|570.15|566.15|571.41|567.41|571.42|567.42|570.15|566.15|32
1621768870000|2021-05-23 11:21:10|571.42|567.42|571.9|567.9|572.05|568.05|571.42|567.42|25
1621768880000|2021-05-23 11:21:20|571.91|567.91|571.54|567.54|571.93|567.93|570.82|566.82|29
1621768890000|2021-05-23 11:21:30|571.58|567.58|571.49|567.49|571.82|567.82|571.4|567.4|30
1621768900000|2021-05-23 11:21:40|571.43|567.43|570.95|566.95|571.43|567.43|570.74|566.74|34
1621768910000|2021-05-23 11:21:50|570.99|566.99|571.5|567.5|571.5|567.5|570.84|566.84|28
1621768920000|2021-05-23 11:22:00|571.51|567.51|571.29|567.29|571.55|567.55|570.95|566.95|32
1621768930000|2021-05-23 11:22:10|571.28|567.28|572.21|568.21|572.21|568.21|571.28|567.28|29
1621768940000|2021-05-23 11:22:20|572.19|568.19|572.33|568.33|572.33|568.33|571.74|567.74|36
1621768950000|2021-05-23 11:22:30|572.29|568.29|573.08|569.08|573.08|569.08|572.13|568.13|24
1621768960000|2021-05-23 11:22:40|573.14|569.14|573.27|569.27|573.55|569.55|572.91|568.91|37
1621768970000|2021-05-23 11:22:50|573.28|569.28|574|570|574|570|573.28|569.28|26
1621768980000|2021-05-23 11:23:00|573.99|569.99|574.08|570.08|574.38|570.38|573.64|569.64|33
1621768990000|2021-05-23 11:23:10|574.13|570.13|574.05|570.05|574.39|570.39|573.91|569.91|32
1621769000000|2021-05-23 11:23:20|574.07|570.07|572.9|568.9|574.1|570.1|572.9|568.9|33
1621769010000|2021-05-23 11:23:30|572.89|568.89|573.46|569.46|573.53|569.53|572.76|568.76|32
1621769020000|2021-05-23 11:23:40|573.4|569.4|574.25|570.25|574.26|570.26|573.39|569.39|32
1621769030000|2021-05-23 11:23:50|574.21|570.21|573.93|569.93|574.22|570.22|573.85|569.85|36
1621769040000|2021-05-23 11:24:00|573.97|569.97|573.76|569.76|573.99|569.99|573.6|569.6|26
1621769050000|2021-05-23 11:24:10|573.79|569.79|574.26|570.26|574.26|570.26|573.73|569.73|29
1621769060000|2021-05-23 11:24:20|574.28|570.28|574.92|570.92|574.92|570.92|574.28|570.28|28
1621769070000|2021-05-23 11:24:30|574.91|570.91|577.3|573.3|577.3|573.3|574.91|570.91|39
1621769080000|2021-05-23 11:24:40|577.29|573.29|577.27|573.27|577.51|573.51|577.1|573.1|35
1621769090000|2021-05-23 11:24:50|577.47|573.47|577.18|573.18|577.48|573.48|577|573|31
1621769100000|2021-05-23 11:25:00|577.17|573.17|578.23|574.23|578.34|574.34|577.16|573.16|32
1621769110000|2021-05-23 11:25:10|578.32|574.32|579.84|575.84|579.84|575.84|578.27|574.27|36
1621769120000|2021-05-23 11:25:20|579.86|575.86|581.28|577.28|581.33|577.33|578.94|574.94|35
1621769130000|2021-05-23 11:25:30|581.29|577.29|581.27|577.27|581.3|577.3|580.93|576.93|31
1621769140000|2021-05-23 11:25:40|581.19|577.19|581.87|577.87|582.13|578.13|581.13|577.13|35
1621769150000|2021-05-23 11:25:50|581.85|577.85|581.96|577.96|581.96|577.96|580.97|576.97|33
1621769160000|2021-05-23 11:26:00|581.94|577.94|582.2|578.2|582.25|578.25|581.94|577.94|30
1621769170000|2021-05-23 11:26:10|582.25|578.25|581.55|577.55|582.26|578.26|581.48|577.48|35
1621769180000|2021-05-23 11:26:20|581.62|577.62|581.17|577.17|581.62|577.62|580.84|576.84|35
1621769190000|2021-05-23 11:26:30|581.12|577.12|581.94|577.94|582.03|578.03|581.07|577.07|34
1621769200000|2021-05-23 11:26:40|581.99|577.99|582.4|578.4|582.61|578.61|581.76|577.76|31
1621769210000|2021-05-23 11:26:50|582.45|578.45|582.56|578.56|582.72|578.72|582.35|578.35|23
1621769220000|2021-05-23 11:27:00|582.55|578.55|583.13|579.13|583.13|579.13|582.41|578.41|24
1621769230000|2021-05-23 11:27:10|583.12|579.12|582.79|578.79|583.52|579.52|582.77|578.77|29
1621769240000|2021-05-23 11:27:20|582.78|578.78|583.05|579.05|583.16|579.16|582.78|578.78|30
1621769250000|2021-05-23 11:27:30|583.03|579.03|582.84|578.84|583.1|579.1|582.84|578.84|31
1621769260000|2021-05-23 11:27:40|582.82|578.82|582.87|578.87|582.88|578.88|582.35|578.35|32
1621769270000|2021-05-23 11:27:50|582.86|578.86|582.41|578.41|582.92|578.92|582.41|578.41|28
1621769280000|2021-05-23 11:28:00|582.5|578.5|582.99|578.99|583.12|579.12|582.5|578.5|35
1621769290000|2021-05-23 11:28:10|582.95|578.95|582.66|578.66|583.01|579.01|582.66|578.66|31
1621769300000|2021-05-23 11:28:20|582.62|578.62|583.34|579.34|583.35|579.35|582.59|578.59|34
1621769310000|2021-05-23 11:28:30|583.33|579.33|583|579|583.33|579.33|582.86|578.86|34
1621769320000|2021-05-23 11:28:40|583.01|579.01|581.94|577.94|583.07|579.07|581.91|577.91|34
1621769330000|2021-05-23 11:28:50|582.07|578.07|582.56|578.56|582.57|578.57|581.95|577.95|35
1621769340000|2021-05-23 11:29:00|582.53|578.53|582.68|578.68|582.76|578.76|582.19|578.19|33
1621769350000|2021-05-23 11:29:10|582.67|578.67|582.42|578.42|582.75|578.75|582.42|578.42|30
1621769360000|2021-05-23 11:29:20|582.41|578.41|582.24|578.24|582.41|578.41|581.98|577.98|33
1621769370000|2021-05-23 11:29:30|582.3|578.3|582.55|578.55|582.65|578.65|582.28|578.28|34
1621769380000|2021-05-23 11:29:40|582.53|578.53|582.69|578.69|582.71|578.71|582.42|578.42|32
1621769390000|2021-05-23 11:29:50|582.66|578.66|582.41|578.41|582.74|578.74|582.38|578.38|29
1621769400000|2021-05-23 11:30:00|582.44|578.44|580.83|576.83|582.44|578.44|580.72|576.72|31
1621769410000|2021-05-23 11:30:10|580.79|576.79|579.88|575.88|580.81|576.81|579.82|575.82|30
1621769420000|2021-05-23 11:30:20|579.83|575.83|577.61|573.61|579.98|575.98|577.61|573.61|29
1621769430000|2021-05-23 11:30:30|577.63|573.63|577.09|573.09|577.9|573.9|577.05|573.05|35
1621769440000|2021-05-23 11:30:40|577.14|573.14|576.94|572.94|577.15|573.15|576.46|572.46|33
1621769450000|2021-05-23 11:30:50|576.88|572.88|576.73|572.73|577.03|573.03|576.69|572.69|30
1621769460000|2021-05-23 11:31:00|576.75|572.75|573.53|569.53|576.91|572.91|573.37|569.37|35
1621769470000|2021-05-23 11:31:10|573.6|569.6|572.66|568.66|573.7|569.7|572.44|568.44|32
1621769480000|2021-05-23 11:31:20|572.67|568.67|571.6|567.6|572.69|568.69|571.55|567.55|37
1621769490000|2021-05-23 11:31:30|571.67|567.67|571.45|567.45|571.86|567.86|571.33|567.33|37
1621769500000|2021-05-23 11:31:40|571.44|567.44|571.46|567.46|571.67|567.67|571.23|567.23|34
1621769510000|2021-05-23 11:31:50|571.38|567.38|570.97|566.97|571.49|567.49|570.95|566.95|35
1621769520000|2021-05-23 11:32:00|571|567|569.98|565.98|571|567|569.94|565.94|33
1621769530000|2021-05-23 11:32:10|570.02|566.02|570.11|566.11|570.66|566.66|569.89|565.89|32
1621769540000|2021-05-23 11:32:20|570.13|566.13|570.99|566.99|571.1|567.1|569.91|565.91|38
1621769550000|2021-05-23 11:32:30|570.73|566.73|570.4|566.4|570.82|566.82|570.4|566.4|27
1621769560000|2021-05-23 11:32:40|570.62|566.62|570.37|566.37|570.62|566.62|570.34|566.34|32
1621769570000|2021-05-23 11:32:50|570.52|566.52|571.1|567.1|571.38|567.38|570.52|566.52|32
1621769580000|2021-05-23 11:33:00|571.13|567.13|570.38|566.38|571.13|567.13|570.37|566.37|36
1621769590000|2021-05-23 11:33:10|570.4|566.4|569.91|565.91|570.45|566.45|569.91|565.91|25
1621769600000|2021-05-23 11:33:20|569.93|565.93|569.97|565.97|570.06|566.06|569.72|565.72|32
1621769610000|2021-05-23 11:33:30|569.98|565.98|569.65|565.65|570.02|566.02|569.65|565.65|31
1621769620000|2021-05-23 11:33:40|569.67|565.67|569.61|565.61|569.74|565.74|569.58|565.58|24
1621769630000|2021-05-23 11:33:50|569.64|565.64|569.63|565.63|569.68|565.68|569.58|565.58|26
1621769640000|2021-05-23 11:34:00|569.61|565.61|569.68|565.68|569.72|565.72|569.27|565.27|28
1621769650000|2021-05-23 11:34:10|569.69|565.69|569.54|565.54|569.7|565.7|569.54|565.54|25
1621769660000|2021-05-23 11:34:20|569.53|565.53|568.95|564.95|569.53|565.53|568.9|564.9|24
1621769670000|2021-05-23 11:34:30|568.96|564.96|568.35|564.35|568.99|564.99|568.29|564.29|28
1621769680000|2021-05-23 11:34:40|568.33|564.33|567.11|563.11|568.34|564.34|567.01|563.01|31
1621769690000|2021-05-23 11:34:50|567.12|563.12|567.85|563.85|567.94|563.94|567.12|563.12|30
1621769700000|2021-05-23 11:35:00|567.84|563.84|568.4|564.4|568.48|564.48|567.84|563.84|31
1621769710000|2021-05-23 11:35:10|568.41|564.41|567.75|563.75|568.41|564.41|567.75|563.75|32
1621769720000|2021-05-23 11:35:20|567.89|563.89|568.61|564.61|568.71|564.71|567.66|563.66|29
1621769730000|2021-05-23 11:35:30|568.57|564.57|569.03|565.03|569.23|565.23|568.57|564.57|30
1621769740000|2021-05-23 11:35:40|569.01|565.01|569.02|565.02|569.06|565.06|568.83|564.83|24
1621769750000|2021-05-23 11:35:50|569|565|569.71|565.71|569.79|565.79|568.99|564.99|32
1621769760000|2021-05-23 11:36:00|569.8|565.8|570.55|566.55|570.72|566.72|569.8|565.8|30
1621769770000|2021-05-23 11:36:10|570.56|566.56|573.04|569.04|573.42|569.42|570.56|566.56|35
1621769780000|2021-05-23 11:36:20|573.07|569.07|573.35|569.35|573.41|569.41|572.66|568.66|37
1621769790000|2021-05-23 11:36:30|573.31|569.31|573.81|569.81|573.89|569.89|573.23|569.23|36
1621769800000|2021-05-23 11:36:40|573.85|569.85|574.26|570.26|574.38|570.38|573.85|569.85|36
1621769810000|2021-05-23 11:36:50|574.38|570.38|574.43|570.43|574.53|570.53|574.38|570.38|22
1621769820000|2021-05-23 11:37:00|574.44|570.44|574.58|570.58|574.64|570.64|574.35|570.35|22
1621769830000|2021-05-23 11:37:10|574.6|570.6|575.42|571.42|575.44|571.44|574.56|570.56|28
1621769840000|2021-05-23 11:37:20|575.74|571.74|575.65|571.65|575.87|571.87|575.62|571.62|32
1621769850000|2021-05-23 11:37:30|575.64|571.64|575.14|571.14|575.68|571.68|575.09|571.09|29
1621769860000|2021-05-23 11:37:40|575.15|571.15|575.46|571.46|575.46|571.46|575.11|571.11|27
1621769870000|2021-05-23 11:37:50|575.47|571.47|575.88|571.88|575.92|571.92|575.46|571.46|23
1621769880000|2021-05-23 11:38:00|575.93|571.93|575.33|571.33|575.93|571.93|575.33|571.33|28
1621769890000|2021-05-23 11:38:10|575.34|571.34|576.05|572.05|576.05|572.05|575.34|571.34|32
1621769900000|2021-05-23 11:38:20|576.04|572.04|576.22|572.22|576.29|572.29|576.04|572.04|26
1621769910000|2021-05-23 11:38:30|576.21|572.21|575.61|571.61|576.23|572.23|575.61|571.61|26
1621769920000|2021-05-23 11:38:40|575.62|571.62|576.26|572.26|576.26|572.26|575.58|571.58|29
1621769930000|2021-05-23 11:38:50|576.23|572.23|576.23|572.23|576.23|572.23|576|572|28
1621769940000|2021-05-23 11:39:00|576.24|572.24|576.28|572.28|576.29|572.29|576.1|572.1|26
1621769950000|2021-05-23 11:39:10|576.26|572.26|576.14|572.14|576.38|572.38|576.12|572.12|27
1621769960000|2021-05-23 11:39:20|576.16|572.16|576.69|572.69|576.84|572.84|576.16|572.16|28
1621769970000|2021-05-23 11:39:30|576.81|572.81|577.47|573.47|577.8|573.8|576.81|572.81|30
1621769980000|2021-05-23 11:39:40|577.46|573.46|577.75|573.75|577.75|573.75|577.41|573.41|31
1621769990000|2021-05-23 11:39:50|577.73|573.73|577.45|573.45|577.76|573.76|577.34|573.34|31
1621770000000|2021-05-23 11:40:00|577.44|573.44|576.76|572.76|577.49|573.49|576.73|572.73|31
1621770010000|2021-05-23 11:40:10|576.73|572.73|577.21|573.21|577.26|573.26|576.72|572.72|30
1621770020000|2021-05-23 11:40:20|577.2|573.2|577.16|573.16|577.27|573.27|577.11|573.11|31
1621770030000|2021-05-23 11:40:30|577.15|573.15|576.84|572.84|577.15|573.15|576.72|572.72|32
1621770040000|2021-05-23 11:40:40|576.83|572.83|576.83|572.83|576.87|572.87|576.68|572.68|25
1621770050000|2021-05-23 11:40:50|576.9|572.9|577.16|573.16|577.16|573.16|576.9|572.9|28
1621770060000|2021-05-23 11:41:00|577.26|573.26|577.34|573.34|577.34|573.34|577.18|573.18|33
1621770070000|2021-05-23 11:41:10|577.31|573.31|576.71|572.71|577.33|573.33|576.71|572.71|21
1621770080000|2021-05-23 11:41:20|576.68|572.68|575.37|571.37|576.68|572.68|575.37|571.37|30
1621770090000|2021-05-23 11:41:30|575.15|571.15|573.56|569.56|575.15|571.15|573.51|569.51|34
1621770100000|2021-05-23 11:41:40|573.65|569.65|574.13|570.13|574.32|570.32|573.65|569.65|32
1621770110000|2021-05-23 11:41:50|574.05|570.05|573.55|569.55|574.15|570.15|573.54|569.54|35
1621770120000|2021-05-23 11:42:00|573.56|569.56|572.99|568.99|573.56|569.56|572.99|568.99|28
1621770130000|2021-05-23 11:42:10|573|569|572.54|568.54|573.09|569.09|572.45|568.45|36
1621770140000|2021-05-23 11:42:20|572.55|568.55|572.35|568.35|572.55|568.55|571.44|567.44|33
1621770150000|2021-05-23 11:42:30|572.21|568.21|572.24|568.24|572.64|568.64|572.17|568.17|33
1621770160000|2021-05-23 11:42:40|572.13|568.13|571.74|567.74|572.13|568.13|571.55|567.55|24
1621770170000|2021-05-23 11:42:50|571.79|567.79|571.54|567.54|571.85|567.85|571.54|567.54|24
1621770180000|2021-05-23 11:43:00|571.56|567.56|572.55|568.55|572.67|568.67|571.56|567.56|33
1621770190000|2021-05-23 11:43:10|572.59|568.59|572.52|568.52|573.43|569.43|572.46|568.46|34
1621770200000|2021-05-23 11:43:20|573.16|569.16|573.81|569.81|573.86|569.86|573.13|569.13|32
1621770210000|2021-05-23 11:43:30|573.8|569.8|574.24|570.24|574.25|570.25|573.78|569.78|28
1621770220000|2021-05-23 11:43:40|574.33|570.33|575.17|571.17|575.46|571.46|574.33|570.33|30
1621770230000|2021-05-23 11:43:50|575.16|571.16|574.98|570.98|575.21|571.21|574.81|570.81|29
1621770240000|2021-05-23 11:44:00|574.97|570.97|573.72|569.72|574.97|570.97|573.68|569.68|34
1621770250000|2021-05-23 11:44:10|573.7|569.7|574.62|570.62|574.62|570.62|573.63|569.63|34
1621770260000|2021-05-23 11:44:20|574.64|570.64|574.5|570.5|575.12|571.12|574.5|570.5|32
1621770270000|2021-05-23 11:44:30|574.55|570.55|574.41|570.41|574.66|570.66|574.41|570.41|29
1621770280000|2021-05-23 11:44:40|574.42|570.42|574.66|570.66|574.82|570.82|574.42|570.42|30
1621770290000|2021-05-23 11:44:50|574.68|570.68|573.61|569.61|574.82|570.82|573.61|569.61|34
1621770300000|2021-05-23 11:45:00|573.47|569.47|572.49|568.49|573.47|569.47|572.49|568.49|32
1621770310000|2021-05-23 11:45:10|572.48|568.48|572.85|568.85|573.02|569.02|572.47|568.47|35
1621770320000|2021-05-23 11:45:20|572.86|568.86|571.92|567.92|572.91|568.91|571.91|567.91|29
1621770330000|2021-05-23 11:45:30|571.91|567.91|571.95|567.95|572.2|568.2|571.81|567.81|26
1621770340000|2021-05-23 11:45:40|571.94|567.94|571.56|567.56|571.98|567.98|571.56|567.56|28
1621770350000|2021-05-23 11:45:50|571.62|567.62|571.76|567.76|571.93|567.93|571.62|567.62|30
1621770360000|2021-05-23 11:46:00|571.82|567.82|572.37|568.37|572.41|568.41|571.72|567.72|28
1621770370000|2021-05-23 11:46:10|572.4|568.4|572.33|568.33|572.4|568.4|572.15|568.15|23
1621770380000|2021-05-23 11:46:20|572.17|568.17|572.15|568.15|572.21|568.21|571.77|567.77|33
1621770390000|2021-05-23 11:46:30|572.1|568.1|572.1|568.1|572.26|568.26|571.87|567.87|29
1621770400000|2021-05-23 11:46:40|572.15|568.15|572.55|568.55|572.59|568.59|572.15|568.15|21
1621770410000|2021-05-23 11:46:50|572.54|568.54|572.59|568.59|572.67|568.67|572.54|568.54|22
1621770420000|2021-05-23 11:47:00|572.58|568.58|572.42|568.42|572.76|568.76|572.37|568.37|24
1621770430000|2021-05-23 11:47:10|572.37|568.37|572.46|568.46|572.46|568.46|571.95|567.95|34
1621770440000|2021-05-23 11:47:20|572.5|568.5|572.57|568.57|572.59|568.59|572.44|568.44|26
1621770450000|2021-05-23 11:47:30|572.6|568.6|572.33|568.33|572.62|568.62|572.32|568.32|25
1621770460000|2021-05-23 11:47:40|572.34|568.34|572.29|568.29|572.34|568.34|572.19|568.19|19
1621770470000|2021-05-23 11:47:50|572.31|568.31|572.21|568.21|572.33|568.33|572.15|568.15|23
1621770480000|2021-05-23 11:48:00|572.19|568.19|572.57|568.57|572.57|568.57|572.19|568.19|22
1621770490000|2021-05-23 11:48:10|572.54|568.54|572.29|568.29|572.57|568.57|572.27|568.27|32
1621770500000|2021-05-23 11:48:20|572.26|568.26|572.12|568.12|572.34|568.34|571.97|567.97|24
1621770510000|2021-05-23 11:48:30|572.11|568.11|572.05|568.05|572.15|568.15|571.78|567.78|26
1621770520000|2021-05-23 11:48:40|572.04|568.04|571.78|567.78|572.08|568.08|571.72|567.72|34
1621770530000|2021-05-23 11:48:50|571.77|567.77|571.21|567.21|571.77|567.77|571.19|567.19|25
1621770540000|2021-05-23 11:49:00|571.22|567.22|570.56|566.56|571.3|567.3|570.46|566.46|32
1621770550000|2021-05-23 11:49:10|570.57|566.57|570.03|566.03|570.57|566.57|570.03|566.03|26
1621770560000|2021-05-23 11:49:20|569.91|565.91|569.56|565.56|569.91|565.91|569.3|565.3|29
1621770570000|2021-05-23 11:49:30|569.57|565.57|569.61|565.61|569.91|565.91|569.55|565.55|34
1621770580000|2021-05-23 11:49:40|569.56|565.56|568.39|564.39|569.56|565.56|568.38|564.38|34
1621770590000|2021-05-23 11:49:50|568.38|564.38|568.17|564.17|568.38|564.38|568.11|564.11|28
1621770600000|2021-05-23 11:50:00|568.15|564.15|568.15|564.15|568.26|564.26|568.14|564.14|19
1621770610000|2021-05-23 11:50:10|568.11|564.11|568.22|564.22|568.28|564.28|568.09|564.09|19
1621770620000|2021-05-23 11:50:20|568.25|564.25|567.81|563.81|568.25|564.25|567.81|563.81|22
1621770630000|2021-05-23 11:50:30|567.82|563.82|567.81|563.81|567.86|563.86|567.53|563.53|26
1621770640000|2021-05-23 11:50:40|567.82|563.82|567.69|563.69|567.9|563.9|567.67|563.67|22
1621770650000|2021-05-23 11:50:50|567.73|563.73|567.44|563.44|567.73|563.73|567.44|563.44|23
1621770660000|2021-05-23 11:51:00|567.33|563.33|568.61|564.61|568.61|564.61|567.23|563.23|33
1621770670000|2021-05-23 11:51:10|568.58|564.58|568.01|564.01|568.62|564.62|568.01|564.01|27
1621770680000|2021-05-23 11:51:20|568.02|564.02|568.11|564.11|568.11|564.11|567.98|563.98|28
1621770690000|2021-05-23 11:51:30|568.09|564.09|567.7|563.7|568.09|564.09|567.63|563.63|29
1621770700000|2021-05-23 11:51:40|567.67|563.67|567.21|563.21|567.67|563.67|567.21|563.21|23
1621770710000|2021-05-23 11:51:50|567.26|563.26|567.41|563.41|567.43|563.43|567.26|563.26|29
1621770720000|2021-05-23 11:52:00|567.4|563.4|567.11|563.11|567.41|563.41|567.11|563.11|20
1621770730000|2021-05-23 11:52:10|567.01|563.01|567.16|563.16|567.16|563.16|566.96|562.96|18
1621770740000|2021-05-23 11:52:20|567.15|563.15|566.49|562.49|567.15|563.15|566.48|562.48|28
1621770750000|2021-05-23 11:52:30|566.51|562.51|566.44|562.44|566.81|562.81|566.44|562.44|30
1621770760000|2021-05-23 11:52:40|566.43|562.43|565.7|561.7|566.43|562.43|565.53|561.53|23
1621770770000|2021-05-23 11:52:50|565.71|561.71|565.93|561.93|565.97|561.97|565.64|561.64|32
1621770780000|2021-05-23 11:53:00|565.94|561.94|565.6|561.6|565.94|561.94|565.6|561.6|26
1621770790000|2021-05-23 11:53:10|565.61|561.61|565.72|561.72|565.73|561.73|565.39|561.39|28
1621770800000|2021-05-23 11:53:20|565.76|561.76|566.1|562.1|566.1|562.1|565.67|561.67|26
1621770810000|2021-05-23 11:53:30|566.15|562.15|565.8|561.8|566.18|562.18|565.8|561.8|27
1621770820000|2021-05-23 11:53:40|565.81|561.81|565.58|561.58|565.82|561.82|565.5|561.5|22
1621770830000|2021-05-23 11:53:50|565.54|561.54|565.81|561.81|565.86|561.86|565.54|561.54|24
1621770840000|2021-05-23 11:54:00|565.9|561.9|567.36|563.36|567.36|563.36|565.89|561.89|34
1621770850000|2021-05-23 11:54:10|567.45|563.45|567.2|563.2|567.83|563.83|567.18|563.18|30
1621770860000|2021-05-23 11:54:20|567.23|563.23|566.46|562.46|567.23|563.23|566.45|562.45|33
1621770870000|2021-05-23 11:54:30|566.48|562.48|566.23|562.23|566.48|562.48|566|562|33
1621770880000|2021-05-23 11:54:40|566.22|562.22|566.17|562.17|566.55|562.55|566.17|562.17|29
1621770890000|2021-05-23 11:54:50|566.15|562.15|566.43|562.43|566.43|562.43|566.09|562.09|26
1621770900000|2021-05-23 11:55:00|566.44|562.44|566.11|562.11|566.46|562.46|566.04|562.04|23
1621770910000|2021-05-23 11:55:10|566.16|562.16|566.63|562.63|566.64|562.64|566.16|562.16|24
1621770920000|2021-05-23 11:55:20|566.67|562.67|566.61|562.61|567.1|563.1|566.61|562.61|26
1621770930000|2021-05-23 11:55:30|566.67|562.67|566.09|562.09|566.7|562.7|566.01|562.01|32
1621770940000|2021-05-23 11:55:40|566.1|562.1|565.73|561.73|566.37|562.37|565.63|561.63|33
1621770950000|2021-05-23 11:55:50|565.74|561.74|565.5|561.5|565.75|561.75|565.5|561.5|30
1621770960000|2021-05-23 11:56:00|565.44|561.44|565.32|561.32|565.47|561.47|565.31|561.31|27
1621770970000|2021-05-23 11:56:10|565.2|561.2|565.29|561.29|565.43|561.43|565.19|561.19|24
1621770980000|2021-05-23 11:56:20|565.3|561.3|565.82|561.82|565.87|561.87|565.27|561.27|28
1621770990000|2021-05-23 11:56:30|565.81|561.81|566.2|562.2|566.26|562.26|565.81|561.81|22
1621771000000|2021-05-23 11:56:40|566.17|562.17|565.92|561.92|566.18|562.18|565.9|561.9|28
1621771010000|2021-05-23 11:56:50|565.9|561.9|566.31|562.31|566.31|562.31|565.88|561.88|25
1621771020000|2021-05-23 11:57:00|566.3|562.3|566.37|562.37|566.38|562.38|566.21|562.21|19
1621771030000|2021-05-23 11:57:10|566.34|562.34|567.1|563.1|567.11|563.11|566.34|562.34|33
1621771040000|2021-05-23 11:57:20|567.08|563.08|566.45|562.45|567.32|563.32|566.44|562.44|32
1621771050000|2021-05-23 11:57:30|566.52|562.52|566.74|562.74|566.94|562.94|566.52|562.52|31
1621771060000|2021-05-23 11:57:40|566.75|562.75|566.88|562.88|567.05|563.05|566.66|562.66|26
1621771070000|2021-05-23 11:57:50|566.72|562.72|566.55|562.55|566.81|562.81|566.55|562.55|31
1621771080000|2021-05-23 11:58:00|566.56|562.56|566.55|562.55|566.64|562.64|566.5|562.5|27
1621771090000|2021-05-23 11:58:10|566.57|562.57|566.88|562.88|566.9|562.9|566.54|562.54|25
1621771100000|2021-05-23 11:58:20|566.91|562.91|567.03|563.03|567.05|563.05|566.91|562.91|14
1621771110000|2021-05-23 11:58:30|567.02|563.02|566.34|562.34|567.02|563.02|566.31|562.31|26
1621771120000|2021-05-23 11:58:40|566.37|562.37|566.52|562.52|566.53|562.53|566.37|562.37|24
1621771130000|2021-05-23 11:58:50|566.51|562.51|566.49|562.49|566.57|562.57|566.45|562.45|19
1621771140000|2021-05-23 11:59:00|566.48|562.48|566.1|562.1|566.5|562.5|566.1|562.1|24
1621771150000|2021-05-23 11:59:10|566.08|562.08|565.17|561.17|566.08|562.08|565.12|561.12|29
1621771160000|2021-05-23 11:59:20|565.23|561.23|565.17|561.17|565.3|561.3|565.17|561.17|26
1621771170000|2021-05-23 11:59:30|565.19|561.19|564.79|560.79|565.19|561.19|564.71|560.71|26
1621771180000|2021-05-23 11:59:40|564.82|560.82|564.72|560.72|564.85|560.85|564.72|560.72|26
1621771190000|2021-05-23 11:59:50|564.71|560.71|564.38|560.38|564.77|560.77|564.36|560.36|30
1621771200000|2021-05-23 12:00:00|564.36|560.36|563.58|559.58|564.38|560.38|563.58|559.58|32
1621771210000|2021-05-23 12:00:10|563.57|559.57|562.6|558.6|563.72|559.72|562.6|558.6|29
1621771220000|2021-05-23 12:00:20|562.63|558.63|561.94|557.94|562.66|558.66|561.93|557.93|28
1621771230000|2021-05-23 12:00:30|561.89|557.89|561.05|557.05|561.94|557.94|561.04|557.04|27
1621771240000|2021-05-23 12:00:40|561.01|557.01|560.18|556.18|561.01|557.01|560.14|556.14|27
1621771250000|2021-05-23 12:00:50|560.19|556.19|560.26|556.26|560.26|556.26|560.1|556.1|32
1621771260000|2021-05-23 12:01:00|560.25|556.25|561.92|557.92|561.92|557.92|560.19|556.19|33
1621771270000|2021-05-23 12:01:10|562.11|558.11|563.63|559.63|563.79|559.79|562.06|558.06|30
1621771280000|2021-05-23 12:01:20|563.87|559.87|565.73|561.73|565.98|561.98|563.87|559.87|35
1621771290000|2021-05-23 12:01:30|566.27|562.27|566.79|562.79|566.79|562.79|565.23|561.23|36
1621771300000|2021-05-23 12:01:40|566.8|562.8|567.54|563.54|567.6|563.6|566.72|562.72|34
1621771310000|2021-05-23 12:01:50|567.56|563.56|567.99|563.99|568.05|564.05|567.55|563.55|32
1621771320000|2021-05-23 12:02:00|567.97|563.97|568.42|564.42|568.97|564.97|567.5|563.5|34
1621771330000|2021-05-23 12:02:10|568.43|564.43|567.99|563.99|568.55|564.55|567.95|563.95|37
1621771340000|2021-05-23 12:02:20|568.07|564.07|567.14|563.14|568.07|564.07|567.01|563.01|37
1621771350000|2021-05-23 12:02:30|567.2|563.2|567.21|563.21|567.38|563.38|567.1|563.1|29
1621771360000|2021-05-23 12:02:40|567.17|563.17|567.37|563.37|567.58|563.58|567.15|563.15|33
1621771370000|2021-05-23 12:02:50|567.42|563.42|567.4|563.4|567.6|563.6|567.34|563.34|29
1621771380000|2021-05-23 12:03:00|567.44|563.44|566.53|562.53|567.44|563.44|566.53|562.53|34
1621771390000|2021-05-23 12:03:10|566.52|562.52|564.36|560.36|566.54|562.54|564.36|560.36|31
1621771400000|2021-05-23 12:03:20|564.35|560.35|563.85|559.85|564.38|560.38|563.13|559.13|37
1621771410000|2021-05-23 12:03:30|564.16|560.16|563.39|559.39|564.94|560.94|563.35|559.35|38
1621771420000|2021-05-23 12:03:40|563.41|559.41|564.57|560.57|564.57|560.57|563.27|559.27|32
1621771430000|2021-05-23 12:03:50|565|561|566.11|562.11|566.4|562.4|565|561|35
1621771440000|2021-05-23 12:04:00|566.22|562.22|566.79|562.79|566.79|562.79|565.68|561.68|35
1621771450000|2021-05-23 12:04:10|566.77|562.77|565.45|561.45|566.79|562.79|565.45|561.45|36
1621771460000|2021-05-23 12:04:20|565.48|561.48|566.51|562.51|566.51|562.51|565.37|561.37|34
1621771470000|2021-05-23 12:04:30|566.57|562.57|566.55|562.55|566.6|562.6|566.41|562.41|30
1621771480000|2021-05-23 12:04:40|566.56|562.56|567.43|563.43|567.55|563.55|566.4|562.4|35
1621771490000|2021-05-23 12:04:50|567.46|563.46|566.37|562.37|567.46|563.46|566.37|562.37|35
1621771500000|2021-05-23 12:05:00|566.34|562.34|566.55|562.55|566.55|562.55|565.96|561.96|35
1621771510000|2021-05-23 12:05:10|566.71|562.71|566.81|562.81|567.33|563.33|566.5|562.5|36
1621771520000|2021-05-23 12:05:20|566.83|562.83|566.31|562.31|567.15|563.15|566.14|562.14|32
1621771530000|2021-05-23 12:05:30|566.3|562.3|566.42|562.42|566.5|562.5|565.97|561.97|35
1621771540000|2021-05-23 12:05:40|566.5|562.5|565.49|561.49|566.57|562.57|565.44|561.44|33
1621771550000|2021-05-23 12:05:50|565.48|561.48|564.36|560.36|565.48|561.48|564.33|560.33|36
1621771560000|2021-05-23 12:06:00|564.32|560.32|564.69|560.69|564.69|560.69|563.76|559.76|36
1621771570000|2021-05-23 12:06:10|564.73|560.73|563.57|559.57|564.73|560.73|563.57|559.57|36
1621771580000|2021-05-23 12:06:20|563.63|559.63|563.13|559.13|563.75|559.75|562.95|558.95|37
1621771590000|2021-05-23 12:06:30|563.21|559.21|564.14|560.14|564.17|560.17|563.21|559.21|35
1621771600000|2021-05-23 12:06:40|564.15|560.15|563.35|559.35|564.28|560.28|563.35|559.35|36
1621771610000|2021-05-23 12:06:50|563.28|559.28|563.35|559.35|563.42|559.42|563.01|559.01|28
1621771620000|2021-05-23 12:07:00|563.37|559.37|563.77|559.77|564.17|560.17|563.29|559.29|35
1621771630000|2021-05-23 12:07:10|563.72|559.72|563.49|559.49|564.46|560.46|563.49|559.49|37
1621771640000|2021-05-23 12:07:20|563.47|559.47|563.17|559.17|563.71|559.71|563.16|559.16|36
1621771650000|2021-05-23 12:07:30|563.15|559.15|563.22|559.22|563.59|559.59|563.07|559.07|32
1621771660000|2021-05-23 12:07:40|563.21|559.21|563.53|559.53|563.86|559.86|563.21|559.21|32
1621771670000|2021-05-23 12:07:50|563.57|559.57|563.95|559.95|564.06|560.06|563.55|559.55|37
1621771680000|2021-05-23 12:08:00|563.97|559.97|563.67|559.67|563.97|559.97|563.53|559.53|29
1621771690000|2021-05-23 12:08:10|563.74|559.74|563.73|559.73|564.06|560.06|563.65|559.65|31
1621771700000|2021-05-23 12:08:20|563.74|559.74|562.81|558.81|563.74|559.74|562.72|558.72|32
1621771710000|2021-05-23 12:08:30|562.88|558.88|562.26|558.26|563.06|559.06|562.12|558.12|33
1621771720000|2021-05-23 12:08:40|562.28|558.28|562.31|558.31|562.39|558.39|562.25|558.25|29
1621771730000|2021-05-23 12:08:50|562.33|558.33|562.29|558.29|562.52|558.52|562.23|558.23|28
1621771740000|2021-05-23 12:09:00|562.31|558.31|563.36|559.36|563.44|559.44|562.22|558.22|36
1621771750000|2021-05-23 12:09:10|563.37|559.37|564.11|560.11|564.11|560.11|563.23|559.23|31
1621771760000|2021-05-23 12:09:20|564.05|560.05|563.44|559.44|564.15|560.15|563.35|559.35|29
1621771770000|2021-05-23 12:09:30|563.43|559.43|563.25|559.25|563.55|559.55|563.14|559.14|32
1621771780000|2021-05-23 12:09:40|563.38|559.38|563.35|559.35|563.44|559.44|563.28|559.28|23
1621771790000|2021-05-23 12:09:50|563.36|559.36|563.17|559.17|563.41|559.41|562.81|558.81|28
1621771800000|2021-05-23 12:10:00|563.16|559.16|564.33|560.33|564.33|560.33|563.16|559.16|33
1621771810000|2021-05-23 12:10:10|564.41|560.41|564.22|560.22|565|561|564.22|560.22|33
1621771820000|2021-05-23 12:10:20|564.31|560.31|564.22|560.22|564.31|560.31|563.99|559.99|35
1621771830000|2021-05-23 12:10:30|564.06|560.06|564.35|560.35|564.47|560.47|564.04|560.04|34
1621771840000|2021-05-23 12:10:40|564.3|560.3|564.41|560.41|564.41|560.41|564.22|560.22|10
1621771850000|2021-05-23 12:10:50|564.52|560.52|565.31|561.31|565.33|561.33|564.52|560.52|28
1621771860000|2021-05-23 12:11:00|565.33|561.33|565.12|561.12|565.38|561.38|565.05|561.05|29
1621771870000|2021-05-23 12:11:10|565|561|565.37|561.37|565.37|561.37|565|561|28
1621771880000|2021-05-23 12:11:20|565.38|561.38|565.58|561.58|565.62|561.62|565.3|561.3|21
1621771890000|2021-05-23 12:11:30|565.59|561.59|565.71|561.71|565.72|561.72|565.57|561.57|29
1621771900000|2021-05-23 12:11:40|565.62|561.62|565.59|561.59|565.62|561.62|565.35|561.35|33
1621771910000|2021-05-23 12:11:50|565.54|561.54|565.12|561.12|565.68|561.68|565.07|561.07|34
1621771920000|2021-05-23 12:12:00|565.09|561.09|565.01|561.01|565.13|561.13|564.93|560.93|26
1621771930000|2021-05-23 12:12:10|564.97|560.97|564.84|560.84|564.97|560.97|564.82|560.82|17
1621771940000|2021-05-23 12:12:20|564.85|560.85|564.61|560.61|564.86|560.86|564.46|560.46|19
1621771950000|2021-05-23 12:12:30|564.68|560.68|564.5|560.5|565.09|561.09|564.5|560.5|29
1621771960000|2021-05-23 12:12:40|564.49|560.49|564.27|560.27|564.49|560.49|564.25|560.25|21
1621771970000|2021-05-23 12:12:50|564.26|560.26|564.21|560.21|564.28|560.28|563.92|559.92|32
1621771980000|2021-05-23 12:13:00|564.23|560.23|564.11|560.11|564.54|560.54|564.1|560.1|20
1621771990000|2021-05-23 12:13:10|564|560|563.59|559.59|564|560|563.59|559.59|28
1621772000000|2021-05-23 12:13:20|563.58|559.58|563.43|559.43|563.66|559.66|563.39|559.39|24
1621772010000|2021-05-23 12:13:30|563.45|559.45|562.84|558.84|563.49|559.49|562.62|558.62|33
1621772020000|2021-05-23 12:13:40|562.83|558.83|563.29|559.29|563.31|559.31|562.83|558.83|25
1621772030000|2021-05-23 12:13:50|563.28|559.28|563.81|559.81|564.07|560.07|563.19|559.19|27
1621772040000|2021-05-23 12:14:00|563.65|559.65|562.96|558.96|563.68|559.68|562.75|558.75|32
1621772050000|2021-05-23 12:14:10|562.95|558.95|562.84|558.84|563.03|559.03|562.67|558.67|32
1621772060000|2021-05-23 12:14:20|562.88|558.88|562.76|558.76|563.05|559.05|562.74|558.74|27
1621772070000|2021-05-23 12:14:30|562.77|558.77|562.15|558.15|562.95|558.95|562.03|558.03|36
1621772080000|2021-05-23 12:14:40|562.11|558.11|561.84|557.84|562.27|558.27|561.84|557.84|26
1621772090000|2021-05-23 12:14:50|561.83|557.83|561.87|557.87|561.94|557.94|561.71|557.71|26
1621772100000|2021-05-23 12:15:00|561.88|557.88|562.67|558.67|562.7|558.7|561.88|557.88|29
1621772110000|2021-05-23 12:15:10|562.65|558.65|563.12|559.12|563.12|559.12|562.61|558.61|29
1621772120000|2021-05-23 12:15:20|563.07|559.07|564.02|560.02|564.03|560.03|563.07|559.07|31
1621772130000|2021-05-23 12:15:30|564.07|560.07|564.43|560.43|564.48|560.48|563.99|559.99|28
1621772140000|2021-05-23 12:15:40|564.55|560.55|567.42|563.42|567.81|563.81|564.55|560.55|37
1621772150000|2021-05-23 12:15:50|567.31|563.31|566.6|562.6|567.31|563.31|566.29|562.29|37
1621772160000|2021-05-23 12:16:00|566.77|562.77|566.91|562.91|567.11|563.11|566.77|562.77|29
1621772170000|2021-05-23 12:16:10|566.94|562.94|567.43|563.43|567.45|563.45|566.89|562.89|26
1621772180000|2021-05-23 12:16:20|567.42|563.42|567.13|563.13|567.81|563.81|567.07|563.07|33
1621772190000|2021-05-23 12:16:30|567.14|563.14|567.74|563.74|567.77|563.77|567.14|563.14|32
1621772200000|2021-05-23 12:16:40|567.75|563.75|567.92|563.92|567.94|563.94|567.68|563.68|23
1621772210000|2021-05-23 12:16:50|568.04|564.04|570.99|566.99|571.08|567.08|568.04|564.04|36
1621772220000|2021-05-23 12:17:00|570.91|566.91|571.05|567.05|571.46|567.46|570.91|566.91|35
1621772230000|2021-05-23 12:17:10|571.13|567.13|570.76|566.76|571.16|567.16|570.74|566.74|32
1621772240000|2021-05-23 12:17:20|570.58|566.58|569.96|565.96|570.58|566.58|569.82|565.82|30
1621772250000|2021-05-23 12:17:30|569.98|565.98|570.33|566.33|570.34|566.34|569.84|565.84|30
1621772260000|2021-05-23 12:17:40|570.34|566.34|570.29|566.29|570.55|566.55|570.29|566.29|26
1621772270000|2021-05-23 12:17:50|570.3|566.3|569.88|565.88|570.35|566.35|569.87|565.87|27
1621772280000|2021-05-23 12:18:00|569.9|565.9|569.99|565.99|570.12|566.12|569.87|565.87|24
1621772290000|2021-05-23 12:18:10|569.95|565.95|569.57|565.57|570.06|566.06|569.56|565.56|32
1621772300000|2021-05-23 12:18:20|569.65|565.65|569.44|565.44|569.65|565.65|569.31|565.31|28
1621772310000|2021-05-23 12:18:30|569.46|565.46|569.25|565.25|569.46|565.46|569.22|565.22|24
1621772320000|2021-05-23 12:18:40|569.26|565.26|569.7|565.7|569.75|565.75|569.25|565.25|26
1621772330000|2021-05-23 12:18:50|569.72|565.72|570.01|566.01|570.18|566.18|569.72|565.72|34
1621772340000|2021-05-23 12:19:00|569.96|565.96|569.86|565.86|569.96|565.96|569.84|565.84|26
1621772350000|2021-05-23 12:19:10|569.89|565.89|570.18|566.18|570.18|566.18|569.87|565.87|24
1621772360000|2021-05-23 12:19:20|570.15|566.15|569.89|565.89|570.16|566.16|569.68|565.68|35
1621772370000|2021-05-23 12:19:30|569.88|565.88|570.06|566.06|570.11|566.11|569.79|565.79|32
1621772380000|2021-05-23 12:19:40|570.16|566.16|570.16|566.16|570.23|566.23|570.1|566.1|21
1621772390000|2021-05-23 12:19:50|570.13|566.13|570.26|566.26|570.34|566.34|570.1|566.1|29
1621772400000|2021-05-23 12:20:00|570.27|566.27|569.14|565.14|570.27|566.27|569.1|565.1|32
1621772410000|2021-05-23 12:20:10|569.2|565.2|569.51|565.51|569.61|565.61|569.2|565.2|32
1621772420000|2021-05-23 12:20:20|569.52|565.52|568.26|564.26|569.56|565.56|568.26|564.26|36
1621772430000|2021-05-23 12:20:30|568.29|564.29|567.36|563.36|568.29|564.29|567.34|563.34|30
1621772440000|2021-05-23 12:20:40|567.38|563.38|566.93|562.93|567.38|563.38|566.93|562.93|23
1621772450000|2021-05-23 12:20:50|566.94|562.94|566.76|562.76|567.04|563.04|566.46|562.46|31
1621772460000|2021-05-23 12:21:00|566.85|562.85|565.15|561.15|566.98|562.98|565.15|561.15|31
1621772470000|2021-05-23 12:21:10|565.24|561.24|564.82|560.82|565.56|561.56|564.82|560.82|30
1621772480000|2021-05-23 12:21:20|564.68|560.68|564.3|560.3|564.71|560.71|564.3|560.3|30
1621772490000|2021-05-23 12:21:30|564.27|560.27|563.64|559.64|564.53|560.53|563.64|559.64|29
1621772500000|2021-05-23 12:21:40|563.63|559.63|563.92|559.92|563.94|559.94|563.63|559.63|24
1621772510000|2021-05-23 12:21:50|563.9|559.9|563.94|559.94|564.4|560.4|563.75|559.75|27
1621772520000|2021-05-23 12:22:00|563.9|559.9|562.72|558.72|563.95|559.95|562.7|558.7|31
1621772530000|2021-05-23 12:22:10|562.64|558.64|561.86|557.86|562.64|558.64|561.79|557.79|30
1621772540000|2021-05-23 12:22:20|561.85|557.85|561.15|557.15|561.9|557.9|561.15|557.15|30
1621772550000|2021-05-23 12:22:30|561.05|557.05|560.83|556.83|561.47|557.47|560.75|556.75|34
1621772560000|2021-05-23 12:22:40|560.8|556.8|560.76|556.76|561.3|557.3|560.41|556.41|32
1621772570000|2021-05-23 12:22:50|560.75|556.75|559.94|555.94|560.76|556.76|559.88|555.88|28
1621772580000|2021-05-23 12:23:00|559.97|555.97|559.97|555.97|560.21|556.21|559.91|555.91|34
1621772590000|2021-05-23 12:23:10|559.93|555.93|559.35|555.35|559.96|555.96|559.35|555.35|33
1621772600000|2021-05-23 12:23:20|559.37|555.37|558.74|554.74|559.5|555.5|558.71|554.71|31
1621772610000|2021-05-23 12:23:30|558.75|554.75|558.41|554.41|558.75|554.75|558.41|554.41|29
1621772620000|2021-05-23 12:23:40|558.4|554.4|559.2|555.2|559.23|555.23|558.39|554.39|33
1621772630000|2021-05-23 12:23:50|559.19|555.19|558.44|554.44|559.23|555.23|558.42|554.42|25
1621772640000|2021-05-23 12:24:00|558.42|554.42|557.98|553.98|558.44|554.44|557.86|553.86|38
1621772650000|2021-05-23 12:24:10|557.97|553.97|559.47|555.47|559.58|555.58|557.65|553.65|33
1621772660000|2021-05-23 12:24:20|559.35|555.35|559.63|555.63|560.03|556.03|559.34|555.34|28
1621772670000|2021-05-23 12:24:30|559.71|555.71|559.78|555.78|560.01|556.01|559.71|555.71|33
1621772680000|2021-05-23 12:24:40|559.77|555.77|559.05|555.05|559.86|555.86|559.05|555.05|35
1621772690000|2021-05-23 12:24:50|559.09|555.09|557.43|553.43|559.09|555.09|557.43|553.43|34
1621772700000|2021-05-23 12:25:00|557.4|553.4|557.31|553.31|557.67|553.67|557.28|553.28|29
1621772710000|2021-05-23 12:25:10|557.4|553.4|558.21|554.21|558.21|554.21|557.33|553.33|36
1621772720000|2021-05-23 12:25:20|558.23|554.23|558.75|554.75|559.08|555.08|558|554|36
1621772730000|2021-05-23 12:25:30|558.62|554.62|559.06|555.06|559.2|555.2|558.62|554.62|30
1621772740000|2021-05-23 12:25:40|559.08|555.08|558.77|554.77|559.08|555.08|558.37|554.37|28
1621772750000|2021-05-23 12:25:50|558.76|554.76|558.16|554.16|558.78|554.78|558.11|554.11|27
1621772760000|2021-05-23 12:26:00|558.18|554.18|557.87|553.87|558.24|554.24|557.72|553.72|29
1621772770000|2021-05-23 12:26:10|557.84|553.84|558.2|554.2|558.63|554.63|557.74|553.74|34
1621772780000|2021-05-23 12:26:20|558.21|554.21|558.29|554.29|558.54|554.54|558.21|554.21|29
1621772790000|2021-05-23 12:26:30|558.3|554.3|558.81|554.81|559.04|555.04|558.29|554.29|34
1621772800000|2021-05-23 12:26:40|558.83|554.83|558.71|554.71|559.01|555.01|558.58|554.58|34
1621772810000|2021-05-23 12:26:50|558.36|554.36|558.32|554.32|558.61|554.61|557.88|553.88|31
1621772820000|2021-05-23 12:27:00|558.26|554.26|557.2|553.2|558.3|554.3|557.2|553.2|35
1621772830000|2021-05-23 12:27:10|557.18|553.18|556.4|552.4|557.22|553.22|556.24|552.24|32
1621772840000|2021-05-23 12:27:20|556.33|552.33|555.93|551.93|556.33|552.33|555.87|551.87|23
1621772850000|2021-05-23 12:27:30|555.91|551.91|554.99|550.99|555.94|551.94|554.88|550.88|31
1621772860000|2021-05-23 12:27:40|554.98|550.98|553.68|549.68|555.15|551.15|553.68|549.68|30
1621772870000|2021-05-23 12:27:50|553.7|549.7|552.79|548.79|553.7|549.7|552.51|548.51|37
1621772880000|2021-05-23 12:28:00|552.72|548.72|551.68|547.68|553.09|549.09|551.62|547.62|38
1621772890000|2021-05-23 12:28:10|551.66|547.66|550.52|546.52|551.7|547.7|550.29|546.29|35
1621772900000|2021-05-23 12:28:20|550.55|546.55|549.09|545.09|550.69|546.69|549.09|545.09|35
1621772910000|2021-05-23 12:28:30|548.99|544.99|547.01|543.01|549|545|546.91|542.91|40
1621772920000|2021-05-23 12:28:40|547|543|545.34|541.34|547.17|543.17|545.34|541.34|37
1621772930000|2021-05-23 12:28:50|545.29|541.29|543.39|539.39|545.29|541.29|543.39|539.39|35
1621772940000|2021-05-23 12:29:00|543.37|539.37|543.72|539.72|544.9|540.9|542.89|538.89|37
1621772950000|2021-05-23 12:29:10|543.5|539.5|545.76|541.76|545.84|541.84|543.48|539.48|32
1621772960000|2021-05-23 12:29:20|545.78|541.78|545.12|541.12|546.19|542.19|544.96|540.96|33
1621772970000|2021-05-23 12:29:30|545.16|541.16|546.35|542.35|546.37|542.37|545.16|541.16|35
1621772980000|2021-05-23 12:29:40|546.43|542.43|545.06|541.06|546.44|542.44|544.98|540.98|33
1621772990000|2021-05-23 12:29:50|544.14|540.14|543.01|539.01|544.74|540.74|542.95|538.95|37
1621773000000|2021-05-23 12:30:00|542.94|538.94|544.29|540.29|544.35|540.35|542.71|538.71|34
1621773010000|2021-05-23 12:30:10|544.31|540.31|544.99|540.99|544.99|540.99|543.87|539.87|35
1621773020000|2021-05-23 12:30:20|545.08|541.08|544.92|540.92|545.38|541.38|544.81|540.81|30
1621773030000|2021-05-23 12:30:30|544.93|540.93|545.38|541.38|545.57|541.57|544.83|540.83|35
1621773040000|2021-05-23 12:30:40|545.41|541.41|546.67|542.67|546.82|542.82|545|541|34
1621773050000|2021-05-23 12:30:50|546.76|542.76|546.72|542.72|546.86|542.86|546.62|542.62|28
1621773060000|2021-05-23 12:31:00|546.86|542.86|546.86|542.86|547.03|543.03|546.78|542.78|27
1621773070000|2021-05-23 12:31:10|546.77|542.77|547.16|543.16|547.17|543.17|546.12|542.12|32
1621773080000|2021-05-23 12:31:20|547.1|543.1|545.58|541.58|547.1|543.1|545.5|541.5|33
1621773090000|2021-05-23 12:31:30|545.56|541.56|546.71|542.71|546.87|542.87|545.54|541.54|33
1621773100000|2021-05-23 12:31:40|546.7|542.7|547.5|543.5|547.5|543.5|546.69|542.69|29
1621773110000|2021-05-23 12:31:50|547.44|543.44|548.07|544.07|548.1|544.1|547.44|543.44|27
1621773120000|2021-05-23 12:32:00|548.09|544.09|548.87|544.87|548.89|544.89|548.07|544.07|25
1621773130000|2021-05-23 12:32:10|548.91|544.91|549.08|545.08|549.12|545.12|548.86|544.86|29
1621773140000|2021-05-23 12:32:20|549.05|545.05|550.51|546.51|550.63|546.63|548.92|544.92|33
1621773150000|2021-05-23 12:32:30|550.49|546.49|550.51|546.51|550.59|546.59|550.4|546.4|23
1621773160000|2021-05-23 12:32:40|551.32|547.32|551.31|547.31|551.36|547.36|551.15|547.15|26
1621773170000|2021-05-23 12:32:50|551.33|547.33|551.27|547.27|551.68|547.68|551.06|547.06|31
1621773180000|2021-05-23 12:33:00|551.23|547.23|549.22|545.22|551.23|547.23|549.19|545.19|33
1621773190000|2021-05-23 12:33:10|549.17|545.17|549.22|545.22|549.23|545.23|548.15|544.15|35
1621773200000|2021-05-23 12:33:20|549.12|545.12|548.64|544.64|549.26|545.26|547.75|543.75|34
1621773210000|2021-05-23 12:33:30|548.58|544.58|547.98|543.98|548.67|544.67|547.93|543.93|32
1621773220000|2021-05-23 12:33:40|548.13|544.13|548.97|544.97|548.97|544.97|548.13|544.13|34
1621773230000|2021-05-23 12:33:50|549.06|545.06|549.09|545.09|549.17|545.17|548.76|544.76|32
1621773240000|2021-05-23 12:34:00|549.1|545.1|549.19|545.19|549.43|545.43|549.02|545.02|32
1621773250000|2021-05-23 12:34:10|549.17|545.17|547.93|543.93|549.22|545.22|547.93|543.93|33
1621773260000|2021-05-23 12:34:20|547.94|543.94|547.3|543.3|547.94|543.94|546.52|542.52|30
1621773270000|2021-05-23 12:34:30|547.21|543.21|546.65|542.65|547.34|543.34|546.45|542.45|35
1621773280000|2021-05-23 12:34:40|546.69|542.69|546.51|542.51|547.17|543.17|546.49|542.49|33
1621773290000|2021-05-23 12:34:50|546.52|542.52|546.7|542.7|546.97|542.97|546.51|542.51|28
1621773300000|2021-05-23 12:35:00|546.74|542.74|546.26|542.26|546.83|542.83|546.16|542.16|28
1621773310000|2021-05-23 12:35:10|546.25|542.25|544.36|540.36|546.25|542.25|544.36|540.36|36
1621773320000|2021-05-23 12:35:20|544.32|540.32|542.13|538.13|544.52|540.52|542.11|538.11|36
1621773330000|2021-05-23 12:35:30|542.08|538.08|538.32|534.32|542.46|538.46|537.99|533.99|38
1621773340000|2021-05-23 12:35:40|538.45|534.45|538.51|534.51|538.95|534.95|538.42|534.42|37
1621773350000|2021-05-23 12:35:50|538.43|534.43|537.97|533.97|538.43|534.43|537.87|533.87|26
1621773360000|2021-05-23 12:36:00|537.94|533.94|537.19|533.19|537.94|533.94|537.02|533.02|31
1621773370000|2021-05-23 12:36:10|536.46|532.46|538.13|534.13|538.13|534.13|536.46|532.46|37
1621773380000|2021-05-23 12:36:20|538.23|534.23|536.87|532.87|538.35|534.35|536.77|532.77|35
1621773390000|2021-05-23 12:36:30|536.77|532.77|534.73|530.73|537.1|533.1|534.56|530.56|35
1621773400000|2021-05-23 12:36:40|534.8|530.8|534.06|530.06|534.8|530.8|534.06|530.06|32
1621773410000|2021-05-23 12:36:50|533.91|529.91|534.02|530.02|534.02|530.02|531.7|527.7|32
1621773420000|2021-05-23 12:37:00|533.51|529.51|534.11|530.11|534.5|530.5|532.76|528.76|34
1621773430000|2021-05-23 12:37:10|534.13|530.13|535.35|531.35|535.91|531.91|534.13|530.13|40
1621773440000|2021-05-23 12:37:20|535.33|531.33|534.36|530.36|535.33|531.33|534.36|530.36|34
1621773450000|2021-05-23 12:37:30|534.34|530.34|532.32|528.32|534.34|530.34|532.32|528.32|38
1621773460000|2021-05-23 12:37:40|532.18|528.18|532.51|528.51|532.52|528.52|530.67|526.67|38
1621773470000|2021-05-23 12:37:50|532.42|528.42|530.54|526.54|532.47|528.47|530.36|526.36|37
1621773480000|2021-05-23 12:38:00|530.55|526.55|529.27|525.27|530.55|526.55|529.24|525.24|34
1621773490000|2021-05-23 12:38:10|529.25|525.25|527.55|523.55|529.25|525.25|527.31|523.31|32
1621773500000|2021-05-23 12:38:20|527.51|523.51|527.96|523.96|528.07|524.07|527.3|523.3|33
1621773510000|2021-05-23 12:38:30|527.94|523.94|528.19|524.19|528.84|524.84|527.87|523.87|36
1621773520000|2021-05-23 12:38:40|528.43|524.43|530.16|526.16|530.37|526.37|528.32|524.32|36
1621773530000|2021-05-23 12:38:50|530.22|526.22|532.15|528.15|532.19|528.19|530.22|526.22|37
1621773540000|2021-05-23 12:39:00|532.57|528.57|534.33|530.33|534.73|530.73|532.51|528.51|31
1621773550000|2021-05-23 12:39:10|534.51|530.51|536.53|532.53|536.53|532.53|534.51|530.51|37
1621773560000|2021-05-23 12:39:20|536.49|532.49|537.98|533.98|538.91|534.91|536.49|532.49|33
1621773570000|2021-05-23 12:39:30|538.09|534.09|537.28|533.28|538.09|534.09|536.95|532.95|38
1621773580000|2021-05-23 12:39:40|537.13|533.13|534.82|530.82|537.52|533.52|534.75|530.75|37
1621773590000|2021-05-23 12:39:50|535.01|531.01|532.39|528.39|535.43|531.43|532.31|528.31|32
1621773600000|2021-05-23 12:40:00|532.4|528.4|531.91|527.91|532.43|528.43|531.25|527.25|35
1621773610000|2021-05-23 12:40:10|532.04|528.04|533.54|529.54|534.93|530.93|532.04|528.04|36
1621773620000|2021-05-23 12:40:20|533.6|529.6|532.12|528.12|533.6|529.6|532.09|528.09|32
1621773630000|2021-05-23 12:40:30|532.14|528.14|533.9|529.9|534.07|530.07|532.14|528.14|33
1621773640000|2021-05-23 12:40:40|533.85|529.85|532.82|528.82|533.85|529.85|532.45|528.45|37
1621773650000|2021-05-23 12:40:50|532.54|528.54|531.19|527.19|532.62|528.62|531.19|527.19|38
1621773660000|2021-05-23 12:41:00|531.22|527.22|528.67|524.67|531.25|527.25|528.57|524.57|34
1621773670000|2021-05-23 12:41:10|528.74|524.74|528.66|524.66|529.3|525.3|528.5|524.5|34
1621773680000|2021-05-23 12:41:20|528.65|524.65|527.02|523.02|528.65|524.65|527.02|523.02|33
1621773690000|2021-05-23 12:41:30|526.76|522.76|525.87|521.87|526.76|522.76|525.42|521.42|36
1621773700000|2021-05-23 12:41:40|525.83|521.83|526.34|522.34|527.2|523.2|525.7|521.7|40
1621773710000|2021-05-23 12:41:50|526.33|522.33|524.74|520.74|526.46|522.46|524.74|520.74|35
1621773720000|2021-05-23 12:42:00|524.7|520.7|525.98|521.98|526.16|522.16|524.66|520.66|34
1621773730000|2021-05-23 12:42:10|526.04|522.04|526.06|522.06|527.5|523.5|525.99|521.99|36
1621773740000|2021-05-23 12:42:20|526.04|522.04|527.55|523.55|527.68|523.68|525.7|521.7|36
1621773750000|2021-05-23 12:42:30|527.53|523.53|527.22|523.22|527.53|523.53|526.47|522.47|36
1621773760000|2021-05-23 12:42:40|527.21|523.21|525.22|521.22|527.5|523.5|525.17|521.17|37
1621773770000|2021-05-23 12:42:50|525.12|521.12|525.15|521.15|525.66|521.66|524.14|520.14|36
1621773780000|2021-05-23 12:43:00|525.22|521.22|523.12|519.12|525.22|521.22|523.12|519.12|39
1621773790000|2021-05-23 12:43:10|523.11|519.11|522.12|518.12|523.14|519.14|522.12|518.12|35
1621773800000|2021-05-23 12:43:20|521.76|517.76|518.87|514.87|521.93|517.93|518.87|514.87|39
1621773810000|2021-05-23 12:43:30|518.92|514.92|516.09|512.09|519.04|515.04|516.04|512.04|37
1621773820000|2021-05-23 12:43:40|516.1|512.1|517.28|513.28|517.32|513.32|515.94|511.94|36
1621773830000|2021-05-23 12:43:50|517.15|513.15|517.56|513.56|517.86|513.86|517.04|513.04|39
1621773840000|2021-05-23 12:44:00|517.52|513.52|519.27|515.27|519.63|515.63|517.45|513.45|36
1621773850000|2021-05-23 12:44:10|519.52|515.52|520.26|516.26|520.34|516.34|518.85|514.85|37
1621773860000|2021-05-23 12:44:20|520.56|516.56|520.56|516.56|521.04|517.04|520.08|516.08|37
1621773870000|2021-05-23 12:44:30|520.58|516.58|518.6|514.6|520.6|516.6|518.6|514.6|37
1621773880000|2021-05-23 12:44:40|518.66|514.66|514.37|510.37|518.94|514.94|514.29|510.29|33
1621773890000|2021-05-23 12:44:50|514.39|510.39|515.46|511.46|516.94|512.94|514.38|510.38|36
1621773900000|2021-05-23 12:45:00|515.17|511.17|516.81|512.81|518.1|514.1|514.71|510.71|36
1621773910000|2021-05-23 12:45:10|516.88|512.88|519.03|515.03|519.61|515.61|516.34|512.34|37
1621773920000|2021-05-23 12:45:20|519|515|521.04|517.04|521.04|517.04|518.94|514.94|35
1621773930000|2021-05-23 12:45:30|520.85|516.85|523.05|519.05|523.5|519.5|520.28|516.28|38
1621773940000|2021-05-23 12:45:40|522.91|518.91|528.62|524.62|528.87|524.87|522.46|518.46|40
1621773950000|2021-05-23 12:45:50|528.51|524.51|533.83|529.83|533.83|529.83|528.41|524.41|37
1621773960000|2021-05-23 12:46:00|534.08|530.08|540.77|536.77|540.93|536.93|534.08|530.08|38
1621773970000|2021-05-23 12:46:10|540.24|536.24|546.44|542.44|546.44|542.44|540.24|536.24|37
1621773980000|2021-05-23 12:46:20|546.71|542.71|549.96|545.96|550.29|546.29|546.64|542.64|39
1621773990000|2021-05-23 12:46:30|549.95|545.95|549.42|545.42|550.06|546.06|548.71|544.71|37
1621774000000|2021-05-23 12:46:40|549.08|545.08|549.96|545.96|550.15|546.15|548.49|544.49|34
1621774010000|2021-05-23 12:46:50|550|546|547.5|543.5|550|546|547.24|543.24|36
1621774020000|2021-05-23 12:47:00|547.34|543.34|543.68|539.68|547.61|543.61|543.42|539.42|35
1621774030000|2021-05-23 12:47:10|543.77|539.77|542.9|538.9|543.99|539.99|542.84|538.84|35
1621774040000|2021-05-23 12:47:20|542.97|538.97|541.49|537.49|542.97|538.97|541.44|537.44|38
1621774050000|2021-05-23 12:47:30|541.25|537.25|540.04|536.04|541.39|537.39|538.17|534.17|40
1621774060000|2021-05-23 12:47:40|539.6|535.6|544.48|540.48|544.57|540.57|539.6|535.6|40
1621774070000|2021-05-23 12:47:50|544.54|540.54|547.37|543.37|547.69|543.69|544.47|540.47|39
1621774080000|2021-05-23 12:48:00|547.46|543.46|546.55|542.55|547.83|543.83|544.97|540.97|38
1621774090000|2021-05-23 12:48:10|546.52|542.52|544.1|540.1|546.57|542.57|543.28|539.28|38
1621774100000|2021-05-23 12:48:20|544.08|540.08|545.47|541.47|545.74|541.74|544|540|38
1621774110000|2021-05-23 12:48:30|545.34|541.34|548|544|548.02|544.02|545.34|541.34|37
1621774120000|2021-05-23 12:48:40|547.9|543.9|549.26|545.26|549.26|545.26|547.9|543.9|37
1621774130000|2021-05-23 12:48:50|549.31|545.31|545.27|541.27|549.31|545.31|545.27|541.27|37
1621774140000|2021-05-23 12:49:00|545.28|541.28|546.04|542.04|546.09|542.09|544.9|540.9|31
1621774150000|2021-05-23 12:49:10|546.03|542.03|545.93|541.93|547.19|543.19|545.93|541.93|36
1621774160000|2021-05-23 12:49:20|545.94|541.94|546.07|542.07|546.07|542.07|545.69|541.69|30
1621774170000|2021-05-23 12:49:30|546.1|542.1|546.94|542.94|547.73|543.73|546.1|542.1|35
1621774180000|2021-05-23 12:49:40|546.98|542.98|546.31|542.31|546.99|542.99|545.79|541.79|36
1621774190000|2021-05-23 12:49:50|546.27|542.27|545.22|541.22|546.27|542.27|544.88|540.88|37
1621774200000|2021-05-23 12:50:00|545.26|541.26|542.72|538.72|545.29|541.29|542.72|538.72|39
1621774210000|2021-05-23 12:50:10|542.58|538.58|542.03|538.03|542.58|538.58|539.99|535.99|38
1621774220000|2021-05-23 12:50:20|542|538|541.25|537.25|542|538|541.06|537.06|39
1621774230000|2021-05-23 12:50:30|541.27|537.27|543.24|539.24|543.24|539.24|541.27|537.27|34
1621774240000|2021-05-23 12:50:40|543.22|539.22|542.61|538.61|543.25|539.25|541.8|537.8|30
1621774250000|2021-05-23 12:50:50|542.7|538.7|542.42|538.42|542.85|538.85|542.34|538.34|35
1621774260000|2021-05-23 12:51:00|542.55|538.55|542.01|538.01|542.72|538.72|541.69|537.69|26
1621774270000|2021-05-23 12:51:10|542.14|538.14|539.93|535.93|542.14|538.14|539.91|535.91|35
1621774280000|2021-05-23 12:51:20|539.9|535.9|538.05|534.05|539.92|535.92|538.05|534.05|35
1621774290000|2021-05-23 12:51:30|537.91|533.91|537.03|533.03|538.41|534.41|537.01|533.01|37
1621774300000|2021-05-23 12:51:40|537.02|533.02|535.37|531.37|537.15|533.15|534.15|530.15|35
1621774310000|2021-05-23 12:51:50|535.35|531.35|538.26|534.26|538.54|534.54|535.04|531.04|38
1621774320000|2021-05-23 12:52:00|538.66|534.66|536.08|532.08|538.92|534.92|536.08|532.08|38
1621774330000|2021-05-23 12:52:10|536.19|532.19|533.97|529.97|536.2|532.2|532.66|528.66|35
1621774340000|2021-05-23 12:52:20|533.54|529.54|532.92|528.92|534|530|532.54|528.54|38
1621774350000|2021-05-23 12:52:30|532.88|528.88|533.81|529.81|533.98|529.98|532.8|528.8|38
1621774360000|2021-05-23 12:52:40|533.78|529.78|534.08|530.08|534.08|530.08|533.32|529.32|36
1621774370000|2021-05-23 12:52:50|534.26|530.26|535.51|531.51|535.77|531.77|534.26|530.26|31
1621774380000|2021-05-23 12:53:00|535.5|531.5|534.15|530.15|535.87|531.87|534.13|530.13|39
1621774390000|2021-05-23 12:53:10|534.07|530.07|533.72|529.72|534.07|530.07|533.15|529.15|33
1621774400000|2021-05-23 12:53:20|533.71|529.71|534.3|530.3|534.56|530.56|533.71|529.71|35
1621774410000|2021-05-23 12:53:30|534.33|530.33|532.88|528.88|534.33|530.33|532.22|528.22|36
1621774420000|2021-05-23 12:53:40|532.89|528.89|532.86|528.86|533.56|529.56|532.68|528.68|32
1621774430000|2021-05-23 12:53:50|532.63|528.63|531.9|527.9|532.63|528.63|531.9|527.9|37
1621774440000|2021-05-23 12:54:00|531.71|527.71|531.82|527.82|531.82|527.82|531.11|527.11|33
1621774450000|2021-05-23 12:54:10|531.9|527.9|531.71|527.71|532.13|528.13|531.63|527.63|31
1621774460000|2021-05-23 12:54:20|531.69|527.69|530.6|526.6|531.71|527.71|530.56|526.56|32
1621774470000|2021-05-23 12:54:30|530.61|526.61|528.7|524.7|530.77|526.77|528.5|524.5|39
1621774480000|2021-05-23 12:54:40|528.57|524.57|528.05|524.05|528.72|524.72|527.41|523.41|36
1621774490000|2021-05-23 12:54:50|527.98|523.98|526.89|522.89|528.63|524.63|526.81|522.81|39
1621774500000|2021-05-23 12:55:00|526.92|522.92|526.39|522.39|526.92|522.92|526.1|522.1|34
1621774510000|2021-05-23 12:55:10|526.49|522.49|526.14|522.14|527.3|523.3|524.89|520.89|39
1621774520000|2021-05-23 12:55:20|526.22|522.22|528.93|524.93|528.93|524.93|526.22|522.22|40
1621774530000|2021-05-23 12:55:30|529.24|525.24|532.11|528.11|532.12|528.12|529.16|525.16|36
1621774540000|2021-05-23 12:55:40|532.29|528.29|533.06|529.06|533.52|529.52|532.22|528.22|33
1621774550000|2021-05-23 12:55:50|533.21|529.21|531.32|527.32|533.42|529.42|531.32|527.32|35
1621774560000|2021-05-23 12:56:00|531.34|527.34|533.08|529.08|533.08|529.08|530.5|526.5|37
1621774570000|2021-05-23 12:56:10|533.16|529.16|532.92|528.92|533.77|529.77|532.63|528.63|33
1621774580000|2021-05-23 12:56:20|532.91|528.91|532.91|528.91|533.3|529.3|532.56|528.56|38
1621774590000|2021-05-23 12:56:30|532.94|528.94|532.93|528.93|533.15|529.15|532.55|528.55|38
1621774600000|2021-05-23 12:56:40|532.95|528.95|532.86|528.86|533.23|529.23|532.53|528.53|36
1621774610000|2021-05-23 12:56:50|532.83|528.83|532.99|528.99|533.01|529.01|532.66|528.66|30
1621774620000|2021-05-23 12:57:00|532.96|528.96|530.32|526.32|532.96|528.96|530.32|526.32|36
1621774630000|2021-05-23 12:57:10|530.36|526.36|530.94|526.94|531.32|527.32|530.32|526.32|38
1621774640000|2021-05-23 12:57:20|530.98|526.98|533.08|529.08|533.32|529.32|530.98|526.98|38
1621774650000|2021-05-23 12:57:30|533.13|529.13|531.77|527.77|533.13|529.13|531.49|527.49|38
1621774660000|2021-05-23 12:57:40|531.67|527.67|531.32|527.32|532.64|528.64|531.1|527.1|31
1621774670000|2021-05-23 12:57:50|531.33|527.33|531.42|527.42|532.03|528.03|531.2|527.2|36
1621774680000|2021-05-23 12:58:00|531.44|527.44|533.06|529.06|533.06|529.06|531.33|527.33|37
1621774690000|2021-05-23 12:58:10|533.02|529.02|533.17|529.17|533.29|529.29|532.65|528.65|38
1621774700000|2021-05-23 12:58:20|533.26|529.26|533.28|529.28|533.44|529.44|533.13|529.13|31
1621774710000|2021-05-23 12:58:30|533.27|529.27|533.05|529.05|533.27|529.27|532.47|528.47|39
1621774720000|2021-05-23 12:58:40|533.03|529.03|532.91|528.91|533.19|529.19|532.39|528.39|36
1621774730000|2021-05-23 12:58:50|532.93|528.93|531.61|527.61|532.98|528.98|531.57|527.57|37
1621774740000|2021-05-23 12:59:00|531.2|527.2|531.57|527.57|531.98|527.98|531.01|527.01|35
1621774750000|2021-05-23 12:59:10|531.47|527.47|531.54|527.54|531.67|527.67|530.88|526.88|36
1621774760000|2021-05-23 12:59:20|531.58|527.58|531.65|527.65|532.31|528.31|531.55|527.55|34
1621774770000|2021-05-23 12:59:30|531.61|527.61|529.09|525.09|531.68|527.68|529.01|525.01|37
1621774780000|2021-05-23 12:59:40|529.23|525.23|530.68|526.68|530.68|526.68|529.23|525.23|35
1621774790000|2021-05-23 12:59:50|530.76|526.76|530.91|526.91|531.83|527.83|530.73|526.73|38
1621774800000|2021-05-23 13:00:00|531|527|530.98|526.98|531.2|527.2|530.09|526.09|36
1621774810000|2021-05-23 13:00:10|530.95|526.95|533.23|529.23|533.49|529.49|530.91|526.91|39
1621774820000|2021-05-23 13:00:20|533.43|529.43|534.12|530.12|534.23|530.23|533.23|529.23|37
1621774830000|2021-05-23 13:00:30|534.28|530.28|532.88|528.88|534.84|530.84|532.88|528.88|38
1621774840000|2021-05-23 13:00:40|532.94|528.94|531.16|527.16|532.94|528.94|531.16|527.16|36
1621774850000|2021-05-23 13:00:50|531.14|527.14|532.03|528.03|532.04|528.04|531.09|527.09|38
1621774860000|2021-05-23 13:01:00|531.98|527.98|530.96|526.96|532.03|528.03|530.75|526.75|33
1621774870000|2021-05-23 13:01:10|530.94|526.94|530.21|526.21|530.94|526.94|530.04|526.04|36
1621774880000|2021-05-23 13:01:20|530.28|526.28|529.07|525.07|530.28|526.28|529.07|525.07|33
1621774890000|2021-05-23 13:01:30|528.85|524.85|528.22|524.22|528.96|524.96|528.09|524.09|37
1621774900000|2021-05-23 13:01:40|528.19|524.19|528.4|524.4|528.56|524.56|528.19|524.19|34
1621774910000|2021-05-23 13:01:50|528.31|524.31|530.02|526.02|530.06|526.06|528.31|524.31|35
1621774920000|2021-05-23 13:02:00|530.25|526.25|528.24|524.24|530.36|526.36|528.24|524.24|36
1621774930000|2021-05-23 13:02:10|529.08|525.08|528.2|524.2|529.08|525.08|527.28|523.28|39
1621774940000|2021-05-23 13:02:20|528.3|524.3|527.6|523.6|529|525|527.6|523.6|38
1621774950000|2021-05-23 13:02:30|527.5|523.5|527.82|523.82|527.93|523.93|527.5|523.5|36
1621774960000|2021-05-23 13:02:40|527.77|523.77|527.22|523.22|527.78|523.78|527.13|523.13|35
1621774970000|2021-05-23 13:02:50|527.28|523.28|526.34|522.34|527.31|523.31|526.23|522.23|33
1621774980000|2021-05-23 13:03:00|526.38|522.38|525.54|521.54|526.42|522.42|525.53|521.53|36
1621774990000|2021-05-23 13:03:10|525.79|521.79|525.29|521.29|525.79|521.79|524.74|520.74|33
1621775000000|2021-05-23 13:03:20|525.16|521.16|525.95|521.95|526.05|522.05|524.62|520.62|36
1621775010000|2021-05-23 13:03:30|526.07|522.07|526.61|522.61|526.63|522.63|526.07|522.07|33
1621775020000|2021-05-23 13:03:40|526.67|522.67|523.64|519.64|526.67|522.67|523.58|519.58|38
1621775030000|2021-05-23 13:03:50|523.19|519.19|522.22|518.22|523.35|519.35|521.38|517.38|35
1621775040000|2021-05-23 13:04:00|522.19|518.19|522.42|518.42|522.43|518.43|521.5|517.5|37
1621775050000|2021-05-23 13:04:10|522.72|518.72|522.5|518.5|523.38|519.38|522.12|518.12|38
1621775060000|2021-05-23 13:04:20|522.44|518.44|521.21|517.21|522.44|518.44|520.76|516.76|35
1621775070000|2021-05-23 13:04:30|521|517|519.68|515.68|521.43|517.43|519.35|515.35|36
1621775080000|2021-05-23 13:04:40|519.63|515.63|518.58|514.58|519.63|515.63|518.58|514.58|35
1621775090000|2021-05-23 13:04:50|518.61|514.61|517.84|513.84|518.61|514.61|517.66|513.66|34
1621775100000|2021-05-23 13:05:00|517.78|513.78|519|515|519.19|515.19|517.4|513.4|39
1621775110000|2021-05-23 13:05:10|519.04|515.04|519.82|515.82|520.02|516.02|518.94|514.94|35
1621775120000|2021-05-23 13:05:20|520.62|516.62|520.11|516.11|520.7|516.7|519.62|515.62|35
1621775130000|2021-05-23 13:05:30|519.97|515.97|518.26|514.26|519.97|515.97|518.05|514.05|37
1621775140000|2021-05-23 13:05:40|518.14|514.14|517.74|513.74|518.19|514.19|517.57|513.57|36
1621775150000|2021-05-23 13:05:50|517.71|513.71|517.62|513.62|517.76|513.76|517.2|513.2|37
1621775160000|2021-05-23 13:06:00|517.58|513.58|518.33|514.33|518.44|514.44|517.38|513.38|37
1621775170000|2021-05-23 13:06:10|518.5|514.5|518.5|514.5|519.06|515.06|518.45|514.45|38
1621775180000|2021-05-23 13:06:20|518.51|514.51|518.38|514.38|518.55|514.55|518.19|514.19|33
1621775190000|2021-05-23 13:06:30|518.4|514.4|517.95|513.95|518.51|514.51|517.95|513.95|35
1621775200000|2021-05-23 13:06:40|517.91|513.91|518.63|514.63|518.72|514.72|517.86|513.86|34
1621775210000|2021-05-23 13:06:50|518.64|514.64|517.98|513.98|518.64|514.64|517.93|513.93|34
1621775220000|2021-05-23 13:07:00|517.99|513.99|517.14|513.14|518.16|514.16|516.98|512.98|34
1621775230000|2021-05-23 13:07:10|517.15|513.15|516.56|512.56|517.5|513.5|516.56|512.56|33
1621775240000|2021-05-23 13:07:20|516.7|512.7|514.17|510.17|516.78|512.78|514.17|510.17|33
1621775250000|2021-05-23 13:07:30|514.33|510.33|514.98|510.98|514.98|510.98|513.54|509.54|28
1621775260000|2021-05-23 13:07:40|514.65|510.65|513.36|509.36|515.34|511.34|513.36|509.36|37
1621775270000|2021-05-23 13:07:50|513.48|509.48|512.92|508.92|514.1|510.1|512.51|508.51|37
1621775280000|2021-05-23 13:08:00|512.95|508.95|509.76|505.76|513.23|509.23|509.76|505.76|37
1621775290000|2021-05-23 13:08:10|509.39|505.39|508.02|504.02|509.52|505.52|507.32|503.32|34
1621775300000|2021-05-23 13:08:20|508.13|504.13|509.4|505.4|509.91|505.91|507.53|503.53|35
1621775310000|2021-05-23 13:08:30|509.2|505.2|509.24|505.24|509.48|505.48|508.35|504.35|35
1621775320000|2021-05-23 13:08:40|509.21|505.21|509.69|505.69|509.84|505.84|509.07|505.07|33
1621775330000|2021-05-23 13:08:50|509.77|505.77|510.22|506.22|510.23|506.23|509.06|505.06|29
1621775340000|2021-05-23 13:09:00|510.17|506.17|511.89|507.89|511.98|507.98|510.17|506.17|36
1621775350000|2021-05-23 13:09:10|511.96|507.96|512.33|508.33|512.43|508.43|511.56|507.56|34
1621775360000|2021-05-23 13:09:20|512.23|508.23|512.53|508.53|512.53|508.53|511.59|507.59|34
1621775370000|2021-05-23 13:09:30|512.65|508.65|513.78|509.78|513.93|509.93|512.23|508.23|35
1621775380000|2021-05-23 13:09:40|514.4|510.4|515.37|511.37|515.4|511.4|514.1|510.1|37
1621775390000|2021-05-23 13:09:50|515.61|511.61|520.29|516.29|520.33|516.33|515.49|511.49|39
1621775400000|2021-05-23 13:10:00|520.24|516.24|518.62|514.62|520.36|516.36|518.62|514.62|33
1621775410000|2021-05-23 13:10:10|518.58|514.58|517.21|513.21|518.58|514.58|516.46|512.46|40
1621775420000|2021-05-23 13:10:20|517.19|513.19|516.84|512.84|517.48|513.48|516.84|512.84|38
1621775430000|2021-05-23 13:10:30|516.9|512.9|516.02|512.02|517.28|513.28|516.02|512.02|36
1621775440000|2021-05-23 13:10:40|516.16|512.16|515.29|511.29|516.16|512.16|515.24|511.24|38
1621775450000|2021-05-23 13:10:50|515.24|511.24|513.98|509.98|515.24|511.24|513.79|509.79|34
1621775460000|2021-05-23 13:11:00|514.01|510.01|515.38|511.38|516.04|512.04|513.55|509.55|38
1621775470000|2021-05-23 13:11:10|515.27|511.27|514.9|510.9|515.27|511.27|514.38|510.38|36
1621775480000|2021-05-23 13:11:20|514.35|510.35|514.93|510.93|515.5|511.5|513.8|509.8|38
1621775490000|2021-05-23 13:11:30|514.92|510.92|516.98|512.98|517.55|513.55|514.67|510.67|38
1621775500000|2021-05-23 13:11:40|516.91|512.91|518.15|514.15|518.15|514.15|516.91|512.91|33
1621775510000|2021-05-23 13:11:50|518.28|514.28|519.09|515.09|519.14|515.14|518.28|514.28|31
1621775520000|2021-05-23 13:12:00|519.12|515.12|517.56|513.56|519.16|515.16|517.56|513.56|29
1621775530000|2021-05-23 13:12:10|517.63|513.63|515.92|511.92|517.63|513.63|515|511|39
1621775540000|2021-05-23 13:12:20|515.8|511.8|517.41|513.41|517.62|513.62|515.8|511.8|38
1621775550000|2021-05-23 13:12:30|517.44|513.44|517.06|513.06|517.49|513.49|516.92|512.92|29
1621775560000|2021-05-23 13:12:40|517.19|513.19|517.16|513.16|517.51|513.51|516.82|512.82|29
1621775570000|2021-05-23 13:12:50|517.2|513.2|517.21|513.21|517.22|513.22|516.91|512.91|33
1621775580000|2021-05-23 13:13:00|517.16|513.16|517.96|513.96|517.96|513.96|516.59|512.59|34
1621775590000|2021-05-23 13:13:10|518.32|514.32|522.16|518.16|522.82|518.82|518.32|514.32|37
1621775600000|2021-05-23 13:13:20|522.27|518.27|522.71|518.71|522.8|518.8|522.13|518.13|34
1621775610000|2021-05-23 13:13:30|522.7|518.7|525.59|521.59|525.59|521.59|522.7|518.7|36
1621775620000|2021-05-23 13:13:40|525.38|521.38|525.09|521.09|525.81|521.81|524.76|520.76|35
1621775630000|2021-05-23 13:13:50|525.12|521.12|524.64|520.64|525.22|521.22|524.53|520.53|34
1621775640000|2021-05-23 13:14:00|524.62|520.62|525|521|525.03|521.03|524.53|520.53|34
1621775650000|2021-05-23 13:14:10|525.01|521.01|524.48|520.48|525.18|521.18|524.39|520.39|35
1621775660000|2021-05-23 13:14:20|524.47|520.47|523.2|519.2|524.47|520.47|523.2|519.2|34
1621775670000|2021-05-23 13:14:30|523.25|519.25|524.86|520.86|524.86|520.86|523.25|519.25|35
1621775680000|2021-05-23 13:14:40|524.83|520.83|525.38|521.38|525.57|521.57|524.79|520.79|37
1621775690000|2021-05-23 13:14:50|525.34|521.34|526.99|522.99|526.99|522.99|525.34|521.34|36
1621775700000|2021-05-23 13:15:00|527.01|523.01|526.42|522.42|527.2|523.2|526.34|522.34|35
1621775710000|2021-05-23 13:15:10|526.43|522.43|526.08|522.08|526.47|522.47|525.96|521.96|34
1621775720000|2021-05-23 13:15:20|526.11|522.11|524.28|520.28|526.15|522.15|524.26|520.26|36
1621775730000|2021-05-23 13:15:30|524.2|520.2|523.81|519.81|524.25|520.25|523.28|519.28|34
1621775740000|2021-05-23 13:15:40|523.86|519.86|524.39|520.39|524.65|520.65|523.86|519.86|36
1621775750000|2021-05-23 13:15:50|524.4|520.4|525.06|521.06|525.07|521.07|524.27|520.27|33
1621775760000|2021-05-23 13:16:00|525.03|521.03|524.63|520.63|525.04|521.04|524.57|520.57|33
1621775770000|2021-05-23 13:16:10|524.77|520.77|526.13|522.13|526.22|522.22|524.77|520.77|34
1621775780000|2021-05-23 13:16:20|526.09|522.09|526.63|522.63|526.84|522.84|526.06|522.06|30
1621775790000|2021-05-23 13:16:30|526.66|522.66|527.38|523.38|527.38|523.38|526.66|522.66|28
1621775800000|2021-05-23 13:16:40|527.31|523.31|529.15|525.15|529.15|525.15|527.31|523.31|36
1621775810000|2021-05-23 13:16:50|529.14|525.14|529.46|525.46|529.51|525.51|528.94|524.94|30
1621775820000|2021-05-23 13:17:00|529.53|525.53|532.29|528.29|532.34|528.34|529.53|525.53|38
1621775830000|2021-05-23 13:17:10|532.43|528.43|531.11|527.11|532.43|528.43|530.98|526.98|34
1621775840000|2021-05-23 13:17:20|531.07|527.07|530.42|526.42|531.07|527.07|529.86|525.86|37
1621775850000|2021-05-23 13:17:30|530.43|526.43|530.61|526.61|530.72|526.72|530.26|526.26|33
1621775860000|2021-05-23 13:17:40|530.64|526.64|530.01|526.01|530.8|526.8|530.01|526.01|32
1621775870000|2021-05-23 13:17:50|530|526|530.15|526.15|530.31|526.31|529.88|525.88|29
1621775880000|2021-05-23 13:18:00|530.13|526.13|528.51|524.51|530.18|526.18|528.51|524.51|33
1621775890000|2021-05-23 13:18:10|528.42|524.42|528.56|524.56|528.56|524.56|527.06|523.06|35
1621775900000|2021-05-23 13:18:20|528.5|524.5|527.96|523.96|528.5|524.5|527.89|523.89|27
1621775910000|2021-05-23 13:18:30|527.95|523.95|527.05|523.05|528.03|524.03|527.05|523.05|24
1621775920000|2021-05-23 13:18:40|527.08|523.08|526.69|522.69|527.14|523.14|526.53|522.53|22
1621775930000|2021-05-23 13:18:50|526.66|522.66|525.5|521.5|526.66|522.66|525.21|521.21|23
1621775940000|2021-05-23 13:19:00|525.36|521.36|523.12|519.12|525.36|521.36|523.12|519.12|27
1621775950000|2021-05-23 13:19:10|523.18|519.18|523.24|519.24|523.56|519.56|523.18|519.18|27
1621775960000|2021-05-23 13:19:20|523.22|519.22|523.28|519.28|523.71|519.71|523.14|519.14|23
1621775970000|2021-05-23 13:19:30|523.23|519.23|524.33|520.33|524.66|520.66|523.23|519.23|25
1621775980000|2021-05-23 13:19:40|524.32|520.32|522.88|518.88|524.35|520.35|522.88|518.88|28
1621775990000|2021-05-23 13:19:50|522.69|518.69|522.75|518.75|522.98|518.98|522.6|518.6|19
1621776000000|2021-05-23 13:20:00|522.72|518.72|522.87|518.87|523.27|519.27|522.65|518.65|21
1621776010000|2021-05-23 13:20:10|522.8|518.8|520.73|516.73|522.8|518.8|520.7|516.7|30
1621776020000|2021-05-23 13:20:20|520.74|516.74|518.94|514.94|520.75|516.75|518.87|514.87|34
1621776030000|2021-05-23 13:20:30|518.93|514.93|517.64|513.64|518.93|514.93|517.21|513.21|34
1621776040000|2021-05-23 13:20:40|517.72|513.72|518.59|514.59|519.57|515.57|517.71|513.71|30
1621776050000|2021-05-23 13:20:50|518.64|514.64|518.91|514.91|519.12|515.12|518.17|514.17|31
1621776060000|2021-05-23 13:21:00|518.92|514.92|517.33|513.33|519.16|515.16|517.33|513.33|32
1621776070000|2021-05-23 13:21:10|517.32|513.32|517.97|513.97|518.44|514.44|517.12|513.12|34
1621776080000|2021-05-23 13:21:20|517.98|513.98|518.28|514.28|518.85|514.85|517.98|513.98|29
1621776090000|2021-05-23 13:21:30|518.3|514.3|517.3|513.3|518.4|514.4|517.23|513.23|22
1621776100000|2021-05-23 13:21:40|517.44|513.44|518.48|514.48|518.75|514.75|517.44|513.44|28
1621776110000|2021-05-23 13:21:50|518.52|514.52|519.52|515.52|519.79|515.79|518.52|514.52|31
1621776120000|2021-05-23 13:22:00|519.63|515.63|519.71|515.71|520.34|516.34|519.4|515.4|29
1621776130000|2021-05-23 13:22:10|519.69|515.69|519.07|515.07|519.76|515.76|519.07|515.07|26
1621776140000|2021-05-23 13:22:20|519.16|515.16|518.21|514.21|519.2|515.2|518.04|514.04|27
1621776150000|2021-05-23 13:22:30|518.2|514.2|517.1|513.1|518.2|514.2|516.68|512.68|30
1621776160000|2021-05-23 13:22:40|516.66|512.66|516.7|512.7|517.37|513.37|516.66|512.66|31
1621776170000|2021-05-23 13:22:50|516.74|512.74|517.26|513.26|517.27|513.27|516.49|512.49|25
1621776180000|2021-05-23 13:23:00|517.19|513.19|515.5|511.5|517.19|513.19|515.48|511.48|29
1621776190000|2021-05-23 13:23:10|515.57|511.57|515.67|511.67|515.79|511.79|515.27|511.27|27
1621776200000|2021-05-23 13:23:20|515.68|511.68|515.13|511.13|515.84|511.84|515.12|511.12|28
1621776210000|2021-05-23 13:23:30|515.12|511.12|513.21|509.21|515.12|511.12|513.21|509.21|28
1621776220000|2021-05-23 13:23:40|513.16|509.16|512.83|508.83|513.2|509.2|512.14|508.14|30
1621776230000|2021-05-23 13:23:50|512.94|508.94|514.89|510.89|514.89|510.89|512.94|508.94|29
1621776240000|2021-05-23 13:24:00|514.85|510.85|519.05|515.05|519.06|515.06|514.85|510.85|30
1621776250000|2021-05-23 13:24:10|518.91|514.91|519.04|515.04|519.54|515.54|518.48|514.48|33
1621776260000|2021-05-23 13:24:20|519.08|515.08|519.38|515.38|520.5|516.5|518.61|514.61|31
1621776270000|2021-05-23 13:24:30|519.18|515.18|519.16|515.16|519.94|515.94|519.05|515.05|30
1621776280000|2021-05-23 13:24:40|519.18|515.18|520.78|516.78|520.89|516.89|519.04|515.04|24
1621776290000|2021-05-23 13:24:50|520.85|516.85|520.38|516.38|520.9|516.9|520.38|516.38|25
1621776300000|2021-05-23 13:25:00|520.36|516.36|519.98|515.98|520.48|516.48|519.03|515.03|33
1621776310000|2021-05-23 13:25:10|519.86|515.86|521.48|517.48|521.74|517.74|519.86|515.86|29
1621776320000|2021-05-23 13:25:20|521.47|517.47|522.67|518.67|522.67|518.67|521.42|517.42|28
1621776330000|2021-05-23 13:25:30|522.75|518.75|525|521|525.06|521.06|522.67|518.67|27
1621776340000|2021-05-23 13:25:40|524.85|520.85|522.66|518.66|524.85|520.85|521.85|517.85|34
1621776350000|2021-05-23 13:25:50|522.61|518.61|522.82|518.82|523.4|519.4|522.6|518.6|28
1621776360000|2021-05-23 13:26:00|522.88|518.88|524.07|520.07|524.07|520.07|522.88|518.88|25
1621776370000|2021-05-23 13:26:10|523.95|519.95|523.85|519.85|524.03|520.03|523.61|519.61|21
1621776380000|2021-05-23 13:26:20|523.78|519.78|523.99|519.99|524.03|520.03|523.67|519.67|26
1621776390000|2021-05-23 13:26:30|524|520|523.99|519.99|524.04|520.04|523.92|519.92|22
1621776400000|2021-05-23 13:26:40|524.02|520.02|525.37|521.37|525.38|521.38|522.88|518.88|27
1621776410000|2021-05-23 13:26:50|525.4|521.4|525.98|521.98|525.98|521.98|525.38|521.38|34
1621776420000|2021-05-23 13:27:00|526.42|522.42|525.26|521.26|526.52|522.52|523.89|519.89|32
1621776430000|2021-05-23 13:27:10|525.32|521.32|525.41|521.41|525.62|521.62|525.03|521.03|24
1621776440000|2021-05-23 13:27:20|525.42|521.42|524.57|520.57|525.45|521.45|524.07|520.07|24
1621776450000|2021-05-23 13:27:30|524.83|520.83|524.77|520.77|525.04|521.04|524.47|520.47|26
1621776460000|2021-05-23 13:27:40|524.78|520.78|524.45|520.45|524.79|520.79|523.46|519.46|34
1621776470000|2021-05-23 13:27:50|524.47|520.47|523.92|519.92|524.64|520.64|523.7|519.7|33
1621776480000|2021-05-23 13:28:00|523.88|519.88|523.94|519.94|524.01|520.01|523.78|519.78|25
1621776490000|2021-05-23 13:28:10|523.97|519.97|524.56|520.56|524.56|520.56|523.85|519.85|31
1621776500000|2021-05-23 13:28:20|524.77|520.77|523.11|519.11|524.77|520.77|523.11|519.11|26
1621776510000|2021-05-23 13:28:30|523.04|519.04|522.54|518.54|523.04|519.04|522.21|518.21|32
1621776520000|2021-05-23 13:28:40|522.14|518.14|522.58|518.58|522.58|518.58|521.95|517.95|31
1621776530000|2021-05-23 13:28:50|522.42|518.42|522.44|518.44|522.56|518.56|522.3|518.3|26
1621776540000|2021-05-23 13:29:00|522.39|518.39|522.57|518.57|523.52|519.52|522.39|518.39|32
1621776550000|2021-05-23 13:29:10|522.61|518.61|521.82|517.82|522.61|518.61|521.82|517.82|28
1621776560000|2021-05-23 13:29:20|521.81|517.81|519.84|515.84|521.83|517.83|519.84|515.84|37
1621776570000|2021-05-23 13:29:30|519.78|515.78|519.49|515.49|520.47|516.47|519.32|515.32|32
1621776580000|2021-05-23 13:29:40|519.66|515.66|518.8|514.8|519.7|515.7|518.76|514.76|32
1621776590000|2021-05-23 13:29:50|518.81|514.81|518.55|514.55|518.98|514.98|518.33|514.33|32
1621776600000|2021-05-23 13:30:00|518.57|514.57|519.58|515.58|519.58|515.58|518.49|514.49|29
1621776610000|2021-05-23 13:30:10|519.63|515.63|521.33|517.33|521.57|517.57|519.61|515.61|30
1621776620000|2021-05-23 13:30:20|520.96|516.96|519.79|515.79|537.07|517.77|519.79|515.79|27
1621776630000|2021-05-23 13:30:30|520.02|516.02|520.72|516.72|521.13|517.13|519.98|515.98|34
1621776640000|2021-05-23 13:30:40|520.73|516.73|519.46|515.46|520.84|516.84|519.46|515.46|36
1621776650000|2021-05-23 13:30:50|519.25|515.25|519.28|515.28|519.38|515.38|518.97|514.97|26
1621776660000|2021-05-23 13:31:00|519.27|515.27|520.13|516.13|520.17|516.17|519.27|515.27|27
1621776670000|2021-05-23 13:31:10|520.14|516.14|520.98|516.98|521.46|517.46|519.91|515.91|28
1621776680000|2021-05-23 13:31:20|520.84|516.84|521.04|517.04|521.42|517.42|520.13|516.13|30
1621776690000|2021-05-23 13:31:30|521.06|517.06|519.86|515.86|521.07|517.07|519.85|515.85|27
1621776700000|2021-05-23 13:31:40|519.69|515.69|520.06|516.06|520.58|516.58|519.69|515.69|32
1621776710000|2021-05-23 13:31:50|520.05|516.05|519.72|515.72|520.07|516.07|519.72|515.72|25
1621776720000|2021-05-23 13:32:00|519.73|515.73|520.5|516.5|520.71|516.71|519.63|515.63|29
1621776730000|2021-05-23 13:32:10|520.48|516.48|519.66|515.66|520.53|516.53|519.57|515.57|29
1621776740000|2021-05-23 13:32:20|519.68|515.68|518.72|514.72|519.69|515.69|518.69|514.69|30
1621776750000|2021-05-23 13:32:30|518.73|514.73|516.72|512.72|518.73|514.73|516.58|512.58|32
1621776760000|2021-05-23 13:32:40|516.71|512.71|515.77|511.77|516.72|512.72|515.77|511.77|35
1621776770000|2021-05-23 13:32:50|515.75|511.75|515.72|511.72|516.13|512.13|515.23|511.23|32
1621776780000|2021-05-23 13:33:00|515.71|511.71|514.3|510.3|516.08|512.08|514.3|510.3|33
1621776790000|2021-05-23 13:33:10|514.4|510.4|513.59|509.59|514.4|510.4|513.59|509.59|28
1621776800000|2021-05-23 13:33:20|513.54|509.54|514.18|510.18|514.76|510.76|513.54|509.54|29
1621776810000|2021-05-23 13:33:30|514.09|510.09|514.53|510.53|514.78|510.78|513.77|509.77|34
1621776820000|2021-05-23 13:33:40|514.52|510.52|514.68|510.68|514.8|510.8|514|510|32
1621776830000|2021-05-23 13:33:50|514.67|510.67|517.23|513.23|517.34|513.34|514.53|510.53|27
1621776840000|2021-05-23 13:34:00|517.03|513.03|518.6|514.6|518.75|514.75|516.97|512.97|37
1621776850000|2021-05-23 13:34:10|518.7|514.7|518.98|514.98|519.1|515.1|518.27|514.27|33
1621776860000|2021-05-23 13:34:20|519.09|515.09|517.48|513.48|519.09|515.09|517.48|513.48|28
1621776870000|2021-05-23 13:34:30|517.44|513.44|514.76|510.76|517.44|513.44|514.76|510.76|32
1621776880000|2021-05-23 13:34:40|514.71|510.71|513.76|509.76|515.02|511.02|513|509|34
1621776890000|2021-05-23 13:34:50|513.82|509.82|514.6|510.6|514.75|510.75|513.82|509.82|33
1621776900000|2021-05-23 13:35:00|514.59|510.59|513.79|509.79|514.94|510.94|513.71|509.71|31
1621776910000|2021-05-23 13:35:10|513.85|509.85|514.27|510.27|514.51|510.51|513.84|509.84|32
1621776920000|2021-05-23 13:35:20|514.28|510.28|514.8|510.8|515.08|511.08|514.25|510.25|31
1621776930000|2021-05-23 13:35:30|514.85|510.85|515.73|511.73|516.22|512.22|514.84|510.84|32
1621776940000|2021-05-23 13:35:40|515.71|511.71|514.97|510.97|516.29|512.29|513.95|509.95|35
1621776950000|2021-05-23 13:35:50|515|511|515.64|511.64|515.73|511.73|514.92|510.92|31
1621776960000|2021-05-23 13:36:00|515.67|511.67|515.97|511.97|516.24|512.24|515.34|511.34|35
1621776970000|2021-05-23 13:36:10|515.86|511.86|515.38|511.38|516.18|512.18|515.13|511.13|30
1621776980000|2021-05-23 13:36:20|515.56|511.56|515.5|511.5|516.57|512.57|515.5|511.5|35
1621776990000|2021-05-23 13:36:30|515.43|511.43|515.82|511.82|516.32|512.32|515.32|511.32|34
1621777000000|2021-05-23 13:36:40|515.86|511.86|514.72|510.72|516.23|512.23|514.72|510.72|33
1621777010000|2021-05-23 13:36:50|514.77|510.77|514.62|510.62|515.15|511.15|514.61|510.61|34
1621777020000|2021-05-23 13:37:00|514.73|510.73|515.39|511.39|515.51|511.51|514.73|510.73|31
1621777030000|2021-05-23 13:37:10|515.38|511.38|513.16|509.16|515.38|511.38|513.16|509.16|38
1621777040000|2021-05-23 13:37:20|513.25|509.25|513.48|509.48|514.09|510.09|513.22|509.22|33
1621777050000|2021-05-23 13:37:30|513.47|509.47|513.35|509.35|513.58|509.58|513.34|509.34|26
1621777060000|2021-05-23 13:37:40|513.36|509.36|511.85|507.85|513.36|509.36|511.85|507.85|29
1621777070000|2021-05-23 13:37:50|511.95|507.95|513.79|509.79|514.12|510.12|511.86|507.86|35
1621777080000|2021-05-23 13:38:00|513.8|509.8|514.59|510.59|514.59|510.59|513.34|509.34|33
1621777090000|2021-05-23 13:38:10|514.36|510.36|515.2|511.2|515.28|511.28|514.28|510.28|35
1621777100000|2021-05-23 13:38:20|515.71|511.71|517.06|513.06|517.24|513.24|515.71|511.71|35
1621777110000|2021-05-23 13:38:30|517.04|513.04|516.28|512.28|517.22|513.22|516.28|512.28|34
1621777120000|2021-05-23 13:38:40|516.68|512.68|516.91|512.91|516.94|512.94|516.68|512.68|21
1621777130000|2021-05-23 13:38:50|516.9|512.9|517.11|513.11|517.11|513.11|516.85|512.85|17
1621777140000|2021-05-23 13:39:00|517.12|513.12|517.23|513.23|517.35|513.35|517.12|513.12|15
1621777150000|2021-05-23 13:39:10|517.32|513.32|519.31|515.31|519.31|515.31|517.32|513.32|30
1621777160000|2021-05-23 13:39:20|519.32|515.32|518.39|514.39|521.4|517.4|518.39|514.39|29
1621777170000|2021-05-23 13:39:30|518.38|514.38|518.72|514.72|520.64|516.64|518.38|514.38|32
1621777180000|2021-05-23 13:39:40|518.74|514.74|520.14|516.14|520.46|516.46|518.43|514.43|30
1621777190000|2021-05-23 13:39:50|519.97|515.97|520.05|516.05|520.43|516.43|519.97|515.97|33
1621777200000|2021-05-23 13:40:00|520.04|516.04|519.02|515.02|520.29|516.29|518.97|514.97|31
1621777210000|2021-05-23 13:40:10|518.77|514.77|516.18|512.18|518.92|514.92|516.18|512.18|34
1621777220000|2021-05-23 13:40:20|516.21|512.21|517.4|513.4|517.42|513.42|516.18|512.18|35
1621777230000|2021-05-23 13:40:30|517.45|513.45|515.73|511.73|517.46|513.46|515.73|511.73|30
1621777240000|2021-05-23 13:40:40|515.81|511.81|516.02|512.02|516.57|512.57|515.63|511.63|34
1621777250000|2021-05-23 13:40:50|516.01|512.01|515.96|511.96|516.3|512.3|515.44|511.44|33
1621777260000|2021-05-23 13:41:00|516.01|512.01|515.5|511.5|516.62|512.62|515.45|511.45|25
1621777270000|2021-05-23 13:41:10|515.3|511.3|516.35|512.35|516.41|512.41|515.28|511.28|34
1621777280000|2021-05-23 13:41:20|516.32|512.32|516.22|512.22|516.44|512.44|516.21|512.21|29
1621777290000|2021-05-23 13:41:30|516.26|512.26|517.57|513.57|517.91|513.91|516.24|512.24|28
1621777300000|2021-05-23 13:41:40|517.52|513.52|518.31|514.31|518.82|514.82|517.42|513.42|32
1621777310000|2021-05-23 13:41:50|518.32|514.32|518.58|514.58|518.64|514.64|518.32|514.32|15
1621777320000|2021-05-23 13:42:00|518.64|514.64|518.51|514.51|518.7|514.7|518.48|514.48|12
1621777330000|2021-05-23 13:42:10|519.15|515.15|519.75|515.75|519.75|515.75|518.84|514.84|23
1621777340000|2021-05-23 13:42:20|519.84|515.84|519.71|515.71|519.9|515.9|519.66|515.66|31
1621777350000|2021-05-23 13:42:30|519.72|515.72|520.32|516.32|520.35|516.35|519.66|515.66|27
1621777360000|2021-05-23 13:42:40|520.11|516.11|519.83|515.83|520.11|516.11|519.52|515.52|25
1621777370000|2021-05-23 13:42:50|519.85|515.85|520.56|516.56|520.61|516.61|519.85|515.85|28
1621777380000|2021-05-23 13:43:00|520.59|516.59|519.35|515.35|520.6|516.6|519.35|515.35|24
1621777390000|2021-05-23 13:43:10|519.33|515.33|518.52|514.52|519.46|515.46|518.37|514.37|25
1621777400000|2021-05-23 13:43:20|518.4|514.4|519.45|515.45|519.49|515.49|518.4|514.4|27
1621777410000|2021-05-23 13:43:30|519.41|515.41|519.19|515.19|519.54|515.54|519.02|515.02|32
1621777420000|2021-05-23 13:43:40|519.22|515.22|519.66|515.66|519.89|515.89|519.22|515.22|31
1621777430000|2021-05-23 13:43:50|519.65|515.65|519.29|515.29|519.65|515.65|518.63|514.63|30
1621777440000|2021-05-23 13:44:00|519.31|515.31|518.91|514.91|519.69|515.69|518.84|514.84|35
1621777450000|2021-05-23 13:44:10|518.83|514.83|519.55|515.55|519.89|515.89|518.7|514.7|31
1621777460000|2021-05-23 13:44:20|519.56|515.56|520.09|516.09|520.59|516.59|519.56|515.56|29
1621777470000|2021-05-23 13:44:30|520.39|516.39|521.72|517.72|521.75|517.75|520.39|516.39|28
1621777480000|2021-05-23 13:44:40|521.67|517.67|522.54|518.54|522.57|518.57|521.5|517.5|25
1621777490000|2021-05-23 13:44:50|522.55|518.55|522.41|518.41|522.75|518.75|522.3|518.3|32
1621777500000|2021-05-23 13:45:00|522.53|518.53|522.4|518.4|522.61|518.61|522.16|518.16|30
1621777510000|2021-05-23 13:45:10|522.55|518.55|522.85|518.85|523.06|519.06|522.39|518.39|34
1621777520000|2021-05-23 13:45:20|522.86|518.86|523.92|519.92|524.67|520.67|522.86|518.86|34
1621777530000|2021-05-23 13:45:30|523.89|519.89|528.15|524.15|528.15|524.15|523.89|519.89|36
1621777540000|2021-05-23 13:45:40|528.14|524.14|529.43|525.43|529.55|525.55|528.02|524.02|31
1621777550000|2021-05-23 13:45:50|529.48|525.48|529.96|525.96|530.25|526.25|529.3|525.3|34
1621777560000|2021-05-23 13:46:00|530.01|526.01|529.27|525.27|530.01|526.01|529.14|525.14|33
1621777570000|2021-05-23 13:46:10|529.16|525.16|529.5|525.5|529.56|525.56|528.92|524.92|36
1621777580000|2021-05-23 13:46:20|529.53|525.53|529.98|525.98|530.06|526.06|529.44|525.44|36
1621777590000|2021-05-23 13:46:30|530.01|526.01|530.04|526.04|530.19|526.19|529.85|525.85|28
1621777600000|2021-05-23 13:46:40|529.99|525.99|529.44|525.44|530.06|526.06|529.11|525.11|31
1621777610000|2021-05-23 13:46:50|529.47|525.47|529.74|525.74|529.82|525.82|529.47|525.47|15
1621777620000|2021-05-23 13:47:00|529.72|525.72|528.71|524.71|529.72|525.72|528.43|524.43|29
1621777630000|2021-05-23 13:47:10|528.74|524.74|530.26|526.26|530.26|526.26|528.74|524.74|29
1621777640000|2021-05-23 13:47:20|530.28|526.28|529.98|525.98|530.53|526.53|529.69|525.69|31
1621777650000|2021-05-23 13:47:30|529.97|525.97|530.02|526.02|530.11|526.11|529.81|525.81|26
1621777660000|2021-05-23 13:47:40|530.01|526.01|530.16|526.16|530.31|526.31|529.9|525.9|28
1621777670000|2021-05-23 13:47:50|530.2|526.2|530.22|526.22|530.36|526.36|530.04|526.04|13
1621777680000|2021-05-23 13:48:00|530.17|526.17|529.97|525.97|530.17|526.17|529.97|525.97|7
1621777690000|2021-05-23 13:48:10|529.92|525.92|529.82|525.82|529.93|525.93|529.18|525.18|26
1621777700000|2021-05-23 13:48:20|529.81|525.81|529.17|525.17|529.9|525.9|529.17|525.17|18
1621777710000|2021-05-23 13:48:30|529.18|525.18|529.27|525.27|529.83|525.83|529.13|525.13|29
1621777720000|2021-05-23 13:48:40|529.25|525.25|529.34|525.34|529.49|525.49|529.21|525.21|26
1621777730000|2021-05-23 13:48:50|529.41|525.41|531.81|527.81|531.81|527.81|529.41|525.41|30
1621777740000|2021-05-23 13:49:00|531.84|527.84|532.53|528.53|532.72|528.72|531.63|527.63|30
1621777750000|2021-05-23 13:49:10|532.51|528.51|533.04|529.04|533.41|529.41|532.51|528.51|32
1621777760000|2021-05-23 13:49:20|533.06|529.06|532.4|528.4|533.13|529.13|532.33|528.33|28
1621777770000|2021-05-23 13:49:30|531.93|527.93|531.18|527.18|532.39|528.39|531.18|527.18|30
1621777780000|2021-05-23 13:49:40|532.05|528.05|531.33|527.33|532.09|528.09|530.84|526.84|31
1621777790000|2021-05-23 13:49:50|531.43|527.43|531.93|527.93|532.04|528.04|531.16|527.16|35
1621777800000|2021-05-23 13:50:00|531.91|527.91|531.57|527.57|532.19|528.19|531.14|527.14|33
1621777810000|2021-05-23 13:50:10|531.63|527.63|531.55|527.55|531.82|527.82|531.02|527.02|26
1621777820000|2021-05-23 13:50:20|531.47|527.47|531.04|527.04|535.22|531.22|531.04|527.04|34
1621777830000|2021-05-23 13:50:30|531.11|527.11|531.73|527.73|546.08|528.12|531.08|527.08|20
1621777840000|2021-05-23 13:50:40|531.69|527.69|531.36|527.36|532|528|529.58|525.58|26
1621777850000|2021-05-23 13:50:50|530.98|526.98|530.78|526.78|531.36|527.36|530.11|526.11|22
1621777860000|2021-05-23 13:51:00|530.83|526.83|530.82|526.82|532.48|528.48|530.41|526.41|29
1621777870000|2021-05-23 13:51:10|531.77|527.77|531.51|527.51|531.77|527.77|530.5|526.5|22
1621777880000|2021-05-23 13:51:20|531.54|527.54|531.09|527.09|531.54|527.54|530.88|526.88|16
1621777890000|2021-05-23 13:51:30|531.13|527.13|531.95|527.95|531.95|527.95|531.13|527.13|22
1621777900000|2021-05-23 13:51:40|532|528|532.21|528.21|532.26|528.26|531.99|527.99|24
1621777910000|2021-05-23 13:51:50|532.24|528.24|533.43|529.43|533.51|529.51|532.21|528.21|34
1621777920000|2021-05-23 13:52:00|533.39|529.39|533.76|529.76|533.76|529.76|533.36|529.36|31
1621777930000|2021-05-23 13:52:10|533.82|529.82|535.13|531.13|535.4|531.4|533.82|529.82|39
1621777940000|2021-05-23 13:52:20|535.24|531.24|536.18|532.18|536.18|532.18|535.24|531.24|38
1621777950000|2021-05-23 13:52:30|536.13|532.13|535.49|531.49|536.13|532.13|535.47|531.47|34
1621777960000|2021-05-23 13:52:40|535.42|531.42|535.37|531.37|535.42|531.42|534.95|530.95|33
1621777970000|2021-05-23 13:52:50|535.3|531.3|534.98|530.98|535.32|531.32|534.96|530.96|32
1621777980000|2021-05-23 13:53:00|535.01|531.01|534.85|530.85|535.01|531.01|534.83|530.83|29
1621777990000|2021-05-23 13:53:10|534.83|530.83|534.53|530.53|534.83|530.83|534.53|530.53|27
1621778000000|2021-05-23 13:53:20|534.51|530.51|534.41|530.41|534.91|530.91|534.4|530.4|32
1621778010000|2021-05-23 13:53:30|534.4|530.4|534.34|530.34|534.63|530.63|534.31|530.31|33
1621778020000|2021-05-23 13:53:40|534.31|530.31|534.19|530.19|534.33|530.33|534.02|530.02|25
1621778030000|2021-05-23 13:53:50|534.2|530.2|535.26|531.26|535.43|531.43|534.2|530.2|29
1621778040000|2021-05-23 13:54:00|535.25|531.25|535.6|531.6|536.12|532.12|535.25|531.25|27
1621778050000|2021-05-23 13:54:10|535.18|531.18|535.53|531.53|535.6|531.6|535.17|531.17|22
1621778060000|2021-05-23 13:54:20|535.73|531.73|539.86|535.86|539.86|535.86|535.73|531.73|27
1621778070000|2021-05-23 13:54:30|540.55|536.55|541.89|537.89|543.06|539.06|540.23|536.23|31
1621778080000|2021-05-23 13:54:40|541.84|537.84|540.25|536.25|541.88|537.88|540.24|536.24|33
1621778090000|2021-05-23 13:54:50|540.21|536.21|540.44|536.44|540.5|536.5|540.17|536.17|23
1621778100000|2021-05-23 13:55:00|540.36|536.36|539.96|535.96|540.38|536.38|539.92|535.92|24
1621778110000|2021-05-23 13:55:10|539.99|535.99|539.04|535.04|540.04|536.04|539.02|535.02|24
1621778120000|2021-05-23 13:55:20|539.11|535.11|540.5|536.5|540.5|536.5|539.11|535.11|27
1621778130000|2021-05-23 13:55:30|540.45|536.45|539.52|535.52|540.5|536.5|539.09|535.09|22
1621778140000|2021-05-23 13:55:40|539.45|535.45|539.39|535.39|539.56|535.56|538.82|534.82|18
1621778150000|2021-05-23 13:55:50|539.38|535.38|538.95|534.95|539.38|535.38|538.91|534.91|15
1621778160000|2021-05-23 13:56:00|538.91|534.91|538.46|534.46|538.91|534.91|538.46|534.46|15
1621778170000|2021-05-23 13:56:10|538.5|534.5|536.9|532.9|538.5|534.5|536.84|532.84|16
1621778180000|2021-05-23 13:56:20|537.12|533.12|537.95|533.95|537.95|533.95|537.07|533.07|23
1621778190000|2021-05-23 13:56:30|538|534|537.81|533.81|538|534|537.57|533.57|12
1621778200000|2021-05-23 13:56:40|537.82|533.82|538.26|534.26|538.52|534.52|537.82|533.82|18
1621778210000|2021-05-23 13:56:50|538.08|534.08|538.05|534.05|538.08|534.08|537.74|533.74|12
1621778220000|2021-05-23 13:57:00|538.06|534.06|539.48|535.48|539.61|535.61|537.92|533.92|31
1621778230000|2021-05-23 13:57:10|539.5|535.5|539.37|535.37|539.62|535.62|539.17|535.17|20
1621778240000|2021-05-23 13:57:20|539.17|535.17|540.09|536.09|540.41|536.41|539.17|535.17|25
1621778250000|2021-05-23 13:57:30|540.14|536.14|539.97|535.97|540.19|536.19|539.97|535.97|22
1621778260000|2021-05-23 13:57:40|539.96|535.96|539.9|535.9|540.05|536.05|539.79|535.79|30
1621778270000|2021-05-23 13:57:50|539.95|535.95|540.16|536.16|540.25|536.25|539.95|535.95|22
1621778280000|2021-05-23 13:58:00|540.14|536.14|540.07|536.07|540.65|536.65|540.06|536.06|31
1621778290000|2021-05-23 13:58:10|540.06|536.06|540.26|536.26|540.47|536.47|540.02|536.02|24
1621778300000|2021-05-23 13:58:20|540.27|536.27|540.4|536.4|540.5|536.5|540.26|536.26|25
1621778310000|2021-05-23 13:58:30|540.39|536.39|540.2|536.2|540.45|536.45|540.09|536.09|19
1621778320000|2021-05-23 13:58:40|540.21|536.21|540.15|536.15|540.28|536.28|540.14|536.14|20
1621778330000|2021-05-23 13:58:50|540.14|536.14|540.32|536.32|540.34|536.34|540.14|536.14|24
1621778340000|2021-05-23 13:59:00|540.33|536.33|540.13|536.13|540.33|536.33|540.06|536.06|24
1621778350000|2021-05-23 13:59:10|540.14|536.14|539.67|535.67|540.15|536.15|539.61|535.61|25
1621778360000|2021-05-23 13:59:20|539.75|535.75|539.79|535.79|539.8|535.8|539.67|535.67|26
1621778370000|2021-05-23 13:59:30|539.76|535.76|539.68|535.68|540.08|536.08|539.68|535.68|23
1621778380000|2021-05-23 13:59:40|539.64|535.64|538.73|534.73|539.64|535.64|538.72|534.72|23
1621778390000|2021-05-23 13:59:50|538.78|534.78|539.05|535.05|539.12|535.12|538.76|534.76|11
1621778400000|2021-05-23 14:00:00|539.09|535.09|538.94|534.94|539.45|535.45|538.84|534.84|17
1621778410000|2021-05-23 14:00:10|539|535|538.36|534.36|539.24|535.24|538.36|534.36|21
1621778420000|2021-05-23 14:00:20|538.35|534.35|537.52|533.52|538.35|534.35|537.31|533.31|26
1621778430000|2021-05-23 14:00:30|537.5|533.5|537.51|533.51|538.03|534.03|537.37|533.37|33
1621778440000|2021-05-23 14:00:40|537.43|533.43|536.37|532.37|537.47|533.47|536.25|532.25|34
1621778450000|2021-05-23 14:00:50|536.27|532.27|534.88|530.88|536.27|532.27|534.48|530.48|33
1621778460000|2021-05-23 14:01:00|534.62|530.62|535.91|531.91|536.25|532.25|534.4|530.4|30
1621778470000|2021-05-23 14:01:10|535.99|531.99|535.51|531.51|536.35|532.35|535.49|531.49|33
1621778480000|2021-05-23 14:01:20|535.41|531.41|535.31|531.31|535.41|531.41|535.06|531.06|25
1621778490000|2021-05-23 14:01:30|535.28|531.28|535.83|531.83|536.31|532.31|535.28|531.28|23
1621778500000|2021-05-23 14:01:40|535.85|531.85|535.04|531.04|535.85|531.85|535.04|531.04|20
1621778510000|2021-05-23 14:01:50|535.01|531.01|533.93|529.93|535.01|531.01|533.79|529.79|29
1621778520000|2021-05-23 14:02:00|533.77|529.77|533.32|529.32|533.9|529.9|532.57|528.57|23
1621778530000|2021-05-23 14:02:10|533.33|529.33|533.35|529.35|534.2|530.2|533.28|529.28|26
1621778540000|2021-05-23 14:02:20|533.14|529.14|533.18|529.18|533.18|529.18|532.54|528.54|24
1621778550000|2021-05-23 14:02:30|533.16|529.16|532.81|528.81|533.16|529.16|532.32|528.32|24
1621778560000|2021-05-23 14:02:40|532.74|528.74|532.14|528.14|532.74|528.74|532.13|528.13|15
1621778570000|2021-05-23 14:02:50|532.15|528.15|531.84|527.84|532.15|528.15|531.82|527.82|13
1621778580000|2021-05-23 14:03:00|531.85|527.85|532.62|528.62|532.62|528.62|531.85|527.85|20
1621778590000|2021-05-23 14:03:10|532.61|528.61|532.58|528.58|532.61|528.61|532.49|528.49|12
1621778600000|2021-05-23 14:03:20|532.62|528.62|532.69|528.69|532.69|528.69|532.61|528.61|8
1621778610000|2021-05-23 14:03:30|532.89|528.89|532.63|528.63|532.89|528.89|532.33|528.33|20
1621778620000|2021-05-23 14:03:40|532.75|528.75|532.14|528.14|532.8|528.8|532.14|528.14|12
1621778630000|2021-05-23 14:03:50|532.15|528.15|532.06|528.06|532.29|528.29|531.64|527.64|16
1621778640000|2021-05-23 14:04:00|532.02|528.02|531.25|527.25|532.02|528.02|531.12|527.12|22
1621778650000|2021-05-23 14:04:10|531.24|527.24|531.04|527.04|531.45|527.45|530.55|526.55|28
1621778660000|2021-05-23 14:04:20|531.32|527.32|530.5|526.5|531.39|527.39|530.28|526.28|33
1621778670000|2021-05-23 14:04:30|530.22|526.22|530.4|526.4|530.42|526.42|530.2|526.2|18
1621778680000|2021-05-23 14:04:40|530.44|526.44|529.24|525.24|530.46|526.46|528.8|524.8|30
1621778690000|2021-05-23 14:04:50|528.89|524.89|528.36|524.36|529.6|525.6|528.19|524.19|35
1621778700000|2021-05-23 14:05:00|528.24|524.24|528.91|524.91|529.7|525.7|528.23|524.23|33
1621778710000|2021-05-23 14:05:10|528.95|524.95|528.69|524.69|528.98|524.98|528.04|524.04|32
1621778720000|2021-05-23 14:05:20|528.35|524.35|528.85|524.85|529.88|525.88|528.35|524.35|34
1621778730000|2021-05-23 14:05:30|528.86|524.86|528.86|524.86|529.16|525.16|528.83|524.83|28
1621778740000|2021-05-23 14:05:40|528.91|524.91|528.72|524.72|529.02|525.02|528.72|524.72|29
1621778750000|2021-05-23 14:05:50|528.66|524.66|528.72|524.72|530.84|526.84|528.65|524.65|32
1621778760000|2021-05-23 14:06:00|528.99|524.99|529.75|525.75|530.65|526.65|528.62|524.62|30
1621778770000|2021-05-23 14:06:10|529.76|525.76|531.23|527.23|531.27|527.27|529.61|525.61|33
1621778780000|2021-05-23 14:06:20|530.96|526.96|531.94|527.94|532.47|528.47|530.96|526.96|32
1621778790000|2021-05-23 14:06:30|532.55|528.55|531.7|527.7|547.48|528.86|531.35|527.35|28
1621778800000|2021-05-23 14:06:40|532.07|528.07|532.99|528.99|533.54|529.54|531.87|527.87|34
1621778810000|2021-05-23 14:06:50|532.41|528.41|532.73|528.73|533.73|529.73|531.98|527.98|24
1621778820000|2021-05-23 14:07:00|532.59|528.59|534.41|530.41|534.46|530.46|531.9|527.9|29
1621778830000|2021-05-23 14:07:10|531.88|527.88|533.53|529.53|534.85|530.85|531.88|527.88|32
1621778840000|2021-05-23 14:07:20|533.44|529.44|533.51|529.51|534.49|530.49|533.44|529.44|35
1621778850000|2021-05-23 14:07:30|534.14|530.14|534.22|530.22|534.96|530.96|533.58|529.58|31
1621778860000|2021-05-23 14:07:40|534.96|530.96|535.01|531.01|535.43|531.43|534.2|530.2|30
1621778870000|2021-05-23 14:07:50|535.09|531.09|534.83|530.83|535.71|531.71|534.2|530.2|30
1621778880000|2021-05-23 14:08:00|534.85|530.85|533.9|529.9|534.94|530.94|533.84|529.84|33
1621778890000|2021-05-23 14:08:10|533.88|529.88|534.09|530.09|535.08|531.08|533.77|529.77|25
1621778900000|2021-05-23 14:08:20|535.01|531.01|533.65|529.65|535.01|531.01|532.74|528.74|26
1621778910000|2021-05-23 14:08:30|534.28|530.28|533.68|529.68|534.3|530.3|533.25|529.25|27
1621778920000|2021-05-23 14:08:40|533.69|529.69|533.8|529.8|534.06|530.06|533.69|529.69|20
1621778930000|2021-05-23 14:08:50|533.82|529.82|534.79|530.79|534.89|530.89|533.74|529.74|25
1621778940000|2021-05-23 14:09:00|534.83|530.83|534.97|530.97|535.4|531.4|534.58|530.58|26
1621778950000|2021-05-23 14:09:10|535.34|531.34|535.25|531.25|535.48|531.48|534.94|530.94|24
1621778960000|2021-05-23 14:09:20|535.28|531.28|537.13|533.13|538.05|534.05|535.14|531.14|26
1621778970000|2021-05-23 14:09:30|536.95|532.95|536.29|532.29|537.54|533.54|536.22|532.22|30
1621778980000|2021-05-23 14:09:40|536.57|532.57|539.86|535.86|539.86|535.86|536.55|532.55|28
1621778990000|2021-05-23 14:09:50|539.75|535.75|539.63|535.63|539.8|535.8|538.8|534.8|27
1621779000000|2021-05-23 14:10:00|539.51|535.51|539.41|535.41|540.9|536.9|539.09|535.09|32
1621779010000|2021-05-23 14:10:10|539.49|535.49|540.05|536.05|540.17|536.17|539.14|535.14|28
1621779020000|2021-05-23 14:10:20|539.86|535.86|539.67|535.67|539.87|535.87|538.25|534.25|28
1621779030000|2021-05-23 14:10:30|539.7|535.7|539.38|535.38|539.7|535.7|538.34|534.34|22
1621779040000|2021-05-23 14:10:40|539.39|535.39|539.22|535.22|539.56|535.56|538.26|534.26|22
1621779050000|2021-05-23 14:10:50|538.29|534.29|538.01|534.01|538.65|534.65|537.54|533.54|26
1621779060000|2021-05-23 14:11:00|538.04|534.04|538.6|534.6|539.83|535.83|537.58|533.58|34
1621779070000|2021-05-23 14:11:10|539.09|535.09|536.15|532.15|539.09|535.09|536.13|532.13|35
1621779080000|2021-05-23 14:11:20|536.53|532.53|536.98|532.98|537.07|533.07|535.69|531.69|34
1621779090000|2021-05-23 14:11:30|536.69|532.69|536.77|532.77|537.05|533.05|535.74|531.74|27
1621779100000|2021-05-23 14:11:40|536.63|532.63|536.75|532.75|536.75|532.75|536.09|532.09|25
1621779110000|2021-05-23 14:11:50|536.67|532.67|536.53|532.53|536.73|532.73|536.28|532.28|26
1621779120000|2021-05-23 14:12:00|536.55|532.55|536.82|532.82|536.88|532.88|536.55|532.55|15
1621779130000|2021-05-23 14:12:10|536.81|532.81|536.4|532.4|536.81|532.81|536.19|532.19|22
1621779140000|2021-05-23 14:12:20|536.42|532.42|536.67|532.67|536.67|532.67|536.14|532.14|29
1621779150000|2021-05-23 14:12:30|536.66|532.66|536.51|532.51|537.5|533.5|536.46|532.46|22
1621779160000|2021-05-23 14:12:40|536.35|532.35|536.37|532.37|536.39|532.39|535.95|531.95|30
1621779170000|2021-05-23 14:12:50|536.16|532.16|536.18|532.18|536.56|532.56|535.92|531.92|29
1621779180000|2021-05-23 14:13:00|535.98|531.98|536.81|532.81|536.81|532.81|535.73|531.73|24
1621779190000|2021-05-23 14:13:10|536.87|532.87|537.04|533.04|537.12|533.12|536.3|532.3|27
1621779200000|2021-05-23 14:13:20|537.06|533.06|536.64|532.64|537.06|533.06|536.6|532.6|28
1621779210000|2021-05-23 14:13:30|536.6|532.6|536.21|532.21|536.72|532.72|536.01|532.01|26
1621779220000|2021-05-23 14:13:40|536.14|532.14|536.89|532.89|537.15|533.15|535.15|531.15|28
1621779230000|2021-05-23 14:13:50|536.74|532.74|536.74|532.74|537.02|533.02|536.63|532.63|29
1621779240000|2021-05-23 14:14:00|536.58|532.58|536.87|532.87|536.87|532.87|536.58|532.58|15
1621779250000|2021-05-23 14:14:10|536.94|532.94|538.37|534.37|538.65|534.65|536.94|532.94|31
1621779260000|2021-05-23 14:14:20|538.29|534.29|538.39|534.39|538.42|534.42|538.19|534.19|31
1621779270000|2021-05-23 14:14:30|538.43|534.43|538.56|534.56|538.56|534.56|538|534|35
1621779280000|2021-05-23 14:14:40|538.53|534.53|539.43|535.43|539.43|535.43|538.46|534.46|27
1621779290000|2021-05-23 14:14:50|539.53|535.53|540.55|536.55|540.66|536.66|539.52|535.52|28
1621779300000|2021-05-23 14:15:00|540.57|536.57|542.17|538.17|542.17|538.17|540.57|536.57|37
1621779310000|2021-05-23 14:15:10|542.31|538.31|542.56|538.56|543.12|539.12|541.93|537.93|33
1621779320000|2021-05-23 14:15:20|542.44|538.44|543.71|539.71|544.04|540.04|542.44|538.44|35
1621779330000|2021-05-23 14:15:30|543.68|539.68|542.51|538.51|543.73|539.73|542.41|538.41|32
1621779340000|2021-05-23 14:15:40|542.52|538.52|543.16|539.16|543.16|539.16|542.34|538.34|36
1621779350000|2021-05-23 14:15:50|543.23|539.23|542.92|538.92|543.45|539.45|542.39|538.39|34
1621779360000|2021-05-23 14:16:00|542.87|538.87|542.94|538.94|542.97|538.97|541.51|537.51|35
1621779370000|2021-05-23 14:16:10|542.95|538.95|542.44|538.44|542.96|538.96|542.34|538.34|34
1621779380000|2021-05-23 14:16:20|542.46|538.46|541.71|537.71|542.46|538.46|541.37|537.37|35
1621779390000|2021-05-23 14:16:30|541.74|537.74|541.71|537.71|541.82|537.82|541.71|537.71|15
1621779400000|2021-05-23 14:16:40|541.78|537.78|539.93|535.93|541.78|537.78|539.5|535.5|26
1621779410000|2021-05-23 14:16:50|539.95|535.95|539.69|535.69|540.21|536.21|539.55|535.55|33
1621779420000|2021-05-23 14:17:00|539.85|535.85|539.66|535.66|539.92|535.92|539.47|535.47|30
1621779430000|2021-05-23 14:17:10|539.61|535.61|539.49|535.49|539.71|535.71|539.15|535.15|29
1621779440000|2021-05-23 14:17:20|539.47|535.47|539.67|535.67|539.67|535.67|539.37|535.37|22
1621779450000|2021-05-23 14:17:30|539.62|535.62|539.3|535.3|539.62|535.62|539.07|535.07|24
1621779460000|2021-05-23 14:17:40|539.26|535.26|539.18|535.18|539.3|535.3|539.18|535.18|18
1621779470000|2021-05-23 14:17:50|539.17|535.17|538.5|534.5|539.21|535.21|538.5|534.5|25
1621779480000|2021-05-23 14:18:00|538.54|534.54|539.18|535.18|539.19|535.19|537.59|533.59|23
1621779490000|2021-05-23 14:18:10|539.14|535.14|537.54|533.54|539.14|535.14|537.54|533.54|32
1621779500000|2021-05-23 14:18:20|537.43|533.43|536.47|532.47|537.45|533.45|536.19|532.19|28
1621779510000|2021-05-23 14:18:30|536.54|532.54|536.46|532.46|536.83|532.83|536.43|532.43|22
1621779520000|2021-05-23 14:18:40|536.42|532.42|535.75|531.75|536.42|532.42|535.56|531.56|28
1621779530000|2021-05-23 14:18:50|535.81|531.81|535.42|531.42|535.81|531.81|535.26|531.26|13
1621779540000|2021-05-23 14:19:00|535.41|531.41|536.2|532.2|537.28|533.28|535.41|531.41|29
1621779550000|2021-05-23 14:19:10|536.09|532.09|535.11|531.11|536.16|532.16|535.11|531.11|22
1621779560000|2021-05-23 14:19:20|535.08|531.08|534.85|530.85|535.14|531.14|534.02|530.02|28
1621779570000|2021-05-23 14:19:30|534.69|530.69|533.91|529.91|534.77|530.77|533.88|529.88|27
1621779580000|2021-05-23 14:19:40|533.92|529.92|534.25|530.25|534.3|530.3|533.63|529.63|30
1621779590000|2021-05-23 14:19:50|534.24|530.24|534.12|530.12|534.24|530.24|534.12|530.12|8
1621779600000|2021-05-23 14:20:00|534.16|530.16|534.21|530.21|534.72|530.72|534.16|530.16|20
1621779610000|2021-05-23 14:20:10|534.26|530.26|534.9|530.9|534.9|530.9|534.24|530.24|29
1621779620000|2021-05-23 14:20:20|534.95|530.95|536.5|532.5|536.69|532.69|534.95|530.95|35
1621779630000|2021-05-23 14:20:30|536.49|532.49|535.7|531.7|536.49|532.49|535.01|531.01|37
1621779640000|2021-05-23 14:20:40|535.73|531.73|535.31|531.31|535.78|531.78|534.9|530.9|26
1621779650000|2021-05-23 14:20:50|535.4|531.4|535.17|531.17|535.48|531.48|535.07|531.07|19
1621779660000|2021-05-23 14:21:00|535.21|531.21|535.4|531.4|535.44|531.44|535.17|531.17|25
1621779670000|2021-05-23 14:21:10|535.39|531.39|536.47|532.47|536.78|532.78|535.39|531.39|30
1621779680000|2021-05-23 14:21:20|536.46|532.46|536.35|532.35|536.46|532.46|535.52|531.52|22
1621779690000|2021-05-23 14:21:30|536.31|532.31|537.47|533.47|538.03|534.03|536.09|532.09|26
1621779700000|2021-05-23 14:21:40|537.56|533.56|536.88|532.88|538.12|534.12|536.88|532.88|19
1621779710000|2021-05-23 14:21:50|537.06|533.06|538.38|534.38|538.54|534.54|536.97|532.97|26
1621779720000|2021-05-23 14:22:00|538.39|534.39|539.37|535.37|539.37|535.37|538.33|534.33|30
1621779730000|2021-05-23 14:22:10|539.33|535.33|539.81|535.81|540.82|536.82|539.19|535.19|20
1621779740000|2021-05-23 14:22:20|539.97|535.97|540.12|536.12|540.43|536.43|539.21|535.21|26
1621779750000|2021-05-23 14:22:30|540.1|536.1|540.51|536.51|540.52|536.52|540.1|536.1|26
1621779760000|2021-05-23 14:22:40|540.52|536.52|540.38|536.38|540.92|536.92|540.27|536.27|20
1621779770000|2021-05-23 14:22:50|540.37|536.37|540.83|536.83|540.84|536.84|540.37|536.37|19
1621779780000|2021-05-23 14:23:00|540.51|536.51|540.05|536.05|540.53|536.53|540.05|536.05|27
1621779790000|2021-05-23 14:23:10|540.03|536.03|540.04|536.04|540.42|536.42|539.9|535.9|31
1621779800000|2021-05-23 14:23:20|540.08|536.08|542.09|538.09|543.63|539.63|540.08|536.08|34
1621779810000|2021-05-23 14:23:30|542.57|538.57|543.94|539.94|544.35|540.35|542|538|32
1621779820000|2021-05-23 14:23:40|543.44|539.44|546.37|542.37|546.56|542.56|543.44|539.44|28
1621779830000|2021-05-23 14:23:50|546.4|542.4|546.03|542.03|546.44|542.44|545.77|541.77|25
1621779840000|2021-05-23 14:24:00|546.05|542.05|546.15|542.15|546.18|542.18|546.01|542.01|21
1621779850000|2021-05-23 14:24:10|546.2|542.2|545.83|541.83|546.69|542.69|545.62|541.62|25
1621779860000|2021-05-23 14:24:20|545.84|541.84|546.64|542.64|546.64|542.64|545.66|541.66|28
1621779870000|2021-05-23 14:24:30|546.75|542.75|548.26|544.26|548.32|544.32|546.71|542.71|28
1621779880000|2021-05-23 14:24:40|548.34|544.34|547.84|543.84|548.94|544.94|547.2|543.2|21
1621779890000|2021-05-23 14:24:50|548.11|544.11|549.09|545.09|549.21|545.21|548.11|544.11|19
1621779900000|2021-05-23 14:25:00|549.1|545.1|549.9|545.9|549.9|545.9|549.03|545.03|16
1621779910000|2021-05-23 14:25:10|549.87|545.87|548.85|544.85|549.93|545.93|548.83|544.83|24
1621779920000|2021-05-23 14:25:20|548.86|544.86|546.32|542.32|548.86|544.86|546.12|542.12|30
1621779930000|2021-05-23 14:25:30|546.33|542.33|545.31|541.31|546.33|542.33|544.59|540.59|25
1621779940000|2021-05-23 14:25:40|545.25|541.25|546.12|542.12|546.12|542.12|545.09|541.09|19
1621779950000|2021-05-23 14:25:50|546.23|542.23|546.2|542.2|546.23|542.23|546.13|542.13|9
1621779960000|2021-05-23 14:26:00|546.19|542.19|545.51|541.51|546.19|542.19|545.2|541.2|29
1621779970000|2021-05-23 14:26:10|545.37|541.37|544.32|540.32|545.43|541.43|544.24|540.24|29
1621779980000|2021-05-23 14:26:20|544.31|540.31|544.33|540.33|544.76|540.76|544.29|540.29|27
1621779990000|2021-05-23 14:26:30|544.34|540.34|544.19|540.19|544.53|540.53|544.19|540.19|17
1621780000000|2021-05-23 14:26:40|544.09|540.09|543.81|539.81|544.09|540.09|543.55|539.55|26
1621780010000|2021-05-23 14:26:50|543.79|539.79|544.57|540.57|544.83|540.83|543.5|539.5|28
1621780020000|2021-05-23 14:27:00|544.89|540.89|545.86|541.86|546.44|542.44|544.89|540.89|33
1621780030000|2021-05-23 14:27:10|545.87|541.87|545.69|541.69|546.44|542.44|545.69|541.69|26
1621780040000|2021-05-23 14:27:20|545.7|541.7|545.56|541.56|545.7|541.7|544.7|540.7|19
1621780050000|2021-05-23 14:27:30|545.55|541.55|545.01|541.01|545.55|541.55|544.89|540.89|16
1621780060000|2021-05-23 14:27:40|544.94|540.94|544.87|540.87|545.49|541.49|542.78|538.78|32
1621780070000|2021-05-23 14:27:50|544.88|540.88|545.96|541.96|546.16|542.16|544.7|540.7|26
1621780080000|2021-05-23 14:28:00|545.93|541.93|545.14|541.14|545.93|541.93|544.78|540.78|28
1621780090000|2021-05-23 14:28:10|545.25|541.25|544.51|540.51|545.25|541.25|544.43|540.43|23
1621780100000|2021-05-23 14:28:20|544.54|540.54|543.02|539.02|545.21|541.21|543.02|539.02|24
1621780110000|2021-05-23 14:28:30|543.56|539.56|543.55|539.55|544.48|540.48|542.61|538.61|28
1621780120000|2021-05-23 14:28:40|543.56|539.56|543.11|539.11|543.69|539.69|542.34|538.34|26
1621780130000|2021-05-23 14:28:50|543.12|539.12|543.29|539.29|543.59|539.59|542.54|538.54|24
1621780140000|2021-05-23 14:29:00|544.16|540.16|544.21|540.21|544.77|540.77|543.72|539.72|18
1621780150000|2021-05-23 14:29:10|544.2|540.2|543.7|539.7|544.2|540.2|543.59|539.59|21
1621780160000|2021-05-23 14:29:20|543.6|539.6|543.61|539.61|543.95|539.95|543.6|539.6|17
1621780170000|2021-05-23 14:29:30|543.62|539.62|543.72|539.72|543.75|539.75|543.17|539.17|26
1621780180000|2021-05-23 14:29:40|543.93|539.93|543.38|539.38|543.94|539.94|543.27|539.27|24
1621780190000|2021-05-23 14:29:50|543.36|539.36|544.52|540.52|544.59|540.59|543.36|539.36|30
1621780200000|2021-05-23 14:30:00|544.53|540.53|543.54|539.54|544.55|540.55|543.49|539.49|22
1621780210000|2021-05-23 14:30:10|543.49|539.49|543.54|539.54|543.54|539.54|543.1|539.1|28
1621780220000|2021-05-23 14:30:20|543.52|539.52|543.43|539.43|543.81|539.81|543.43|539.43|23
1621780230000|2021-05-23 14:30:30|543.44|539.44|542.78|538.78|543.44|539.44|542.69|538.69|24
1621780240000|2021-05-23 14:30:40|542.79|538.79|543.82|539.82|544.23|540.23|542.79|538.79|31
1621780250000|2021-05-23 14:30:50|543.71|539.71|542.68|538.68|543.71|539.71|542.65|538.65|24
1621780260000|2021-05-23 14:31:00|542.76|538.76|542.18|538.18|542.76|538.76|542.18|538.18|27
1621780270000|2021-05-23 14:31:10|542.16|538.16|542.52|538.52|542.52|538.52|542.08|538.08|21
1621780280000|2021-05-23 14:31:20|542.53|538.53|542.01|538.01|542.54|538.54|541.89|537.89|19
1621780290000|2021-05-23 14:31:30|542.02|538.02|541.83|537.83|542.11|538.11|541.09|537.09|33
1621780300000|2021-05-23 14:31:40|541.77|537.77|542.1|538.1|542.1|538.1|541.77|537.77|28
1621780310000|2021-05-23 14:31:50|542.03|538.03|542.81|538.81|542.93|538.93|542.03|538.03|26
1621780320000|2021-05-23 14:32:00|542.79|538.79|542.14|538.14|542.79|538.79|542.01|538.01|22
1621780330000|2021-05-23 14:32:10|542.19|538.19|542.49|538.49|542.49|538.49|541.48|537.48|26
1621780340000|2021-05-23 14:32:20|542.47|538.47|542.11|538.11|542.48|538.48|541.92|537.92|26
1621780350000|2021-05-23 14:32:30|542.08|538.08|541.98|537.98|542.15|538.15|541.98|537.98|19
1621780360000|2021-05-23 14:32:40|541.86|537.86|541.42|537.42|541.88|537.88|541.35|537.35|26
1621780370000|2021-05-23 14:32:50|541.4|537.4|541.05|537.05|541.4|537.4|540.94|536.94|25
1621780380000|2021-05-23 14:33:00|540.99|536.99|540.92|536.92|541.02|537.02|540.91|536.91|13
1621780390000|2021-05-23 14:33:10|540.91|536.91|540.87|536.87|541.03|537.03|540.87|536.87|16
1621780400000|2021-05-23 14:33:20|540.93|536.93|541.45|537.45|541.45|537.45|540.75|536.75|25
1621780410000|2021-05-23 14:33:30|541.51|537.51|543.15|539.15|543.73|539.73|541.51|537.51|36
1621780420000|2021-05-23 14:33:40|543.16|539.16|543.23|539.23|543.25|539.25|542.93|538.93|16
1621780430000|2021-05-23 14:33:50|543.24|539.24|543.32|539.32|543.32|539.32|543.21|539.21|11
1621780440000|2021-05-23 14:34:00|543.3|539.3|542.37|538.37|543.31|539.31|542.35|538.35|22
1621780450000|2021-05-23 14:34:10|542.48|538.48|542.88|538.88|543.39|539.39|542.02|538.02|30
1621780460000|2021-05-23 14:34:20|542.9|538.9|542.19|538.19|542.91|538.91|542.19|538.19|35
1621780470000|2021-05-23 14:34:30|542.21|538.21|542.16|538.16|542.37|538.37|541.94|537.94|23
1621780480000|2021-05-23 14:34:40|542.29|538.29|542.41|538.41|542.54|538.54|542.29|538.29|18
1621780490000|2021-05-23 14:34:50|542.4|538.4|541.85|537.85|542.4|538.4|541.85|537.85|24
1621780500000|2021-05-23 14:35:00|541.83|537.83|541.12|537.12|541.85|537.85|540.99|536.99|20
1621780510000|2021-05-23 14:35:10|541.11|537.11|540.21|536.21|541.14|537.14|540.2|536.2|18
1621780520000|2021-05-23 14:35:20|540.12|536.12|539.86|535.86|540.16|536.16|539.82|535.82|27
1621780530000|2021-05-23 14:35:30|539.87|535.87|539.95|535.95|540.01|536.01|539.8|535.8|29
1621780540000|2021-05-23 14:35:40|539.98|535.98|538.95|534.95|540.06|536.06|538.94|534.94|33
1621780550000|2021-05-23 14:35:50|538.97|534.97|538.77|534.77|539.1|535.1|538.77|534.77|29
1621780560000|2021-05-23 14:36:00|538.56|534.56|539.89|535.89|539.89|535.89|538.46|534.46|36
1621780570000|2021-05-23 14:36:10|539.88|535.88|540.68|536.68|541.16|537.16|539.85|535.85|36
1621780580000|2021-05-23 14:36:20|540.69|536.69|540.29|536.29|540.72|536.72|540.29|536.29|32
1621780590000|2021-05-23 14:36:30|540.22|536.22|539.66|535.66|540.24|536.24|539.62|535.62|33
1621780600000|2021-05-23 14:36:40|539.68|535.68|539.72|535.72|539.72|535.72|539.56|535.56|29
1621780610000|2021-05-23 14:36:50|539.71|535.71|540.52|536.52|540.58|536.58|539.69|535.69|35
1621780620000|2021-05-23 14:37:00|540.71|536.71|539.6|535.6|540.89|536.89|539.54|535.54|34
1621780630000|2021-05-23 14:37:10|539.51|535.51|539.09|535.09|539.51|535.51|538.93|534.93|32
1621780640000|2021-05-23 14:37:20|539.15|535.15|539.17|535.17|539.32|535.32|538.87|534.87|32
1621780650000|2021-05-23 14:37:30|539.2|535.2|538.95|534.95|539.3|535.3|538.94|534.94|23
1621780660000|2021-05-23 14:37:40|539.01|535.01|539.8|535.8|539.8|535.8|538.98|534.98|29
1621780670000|2021-05-23 14:37:50|539.84|535.84|540.5|536.5|540.54|536.54|539.84|535.84|32
1621780680000|2021-05-23 14:38:00|540.53|536.53|540.77|536.77|540.77|536.77|540.48|536.48|27
1621780690000|2021-05-23 14:38:10|540.75|536.75|540.65|536.65|540.79|536.79|540.41|536.41|32
1621780700000|2021-05-23 14:38:20|540.62|536.62|540.54|536.54|540.84|536.84|540.35|536.35|31
1621780710000|2021-05-23 14:38:30|540.51|536.51|540.57|536.57|540.83|536.83|540.4|536.4|31
1621780720000|2021-05-23 14:38:40|540.61|536.61|540.72|536.72|540.77|536.77|540.33|536.33|33
1621780730000|2021-05-23 14:38:50|541.02|537.02|541.16|537.16|541.19|537.19|540.97|536.97|27
1621780740000|2021-05-23 14:39:00|541.12|537.12|540.65|536.65|541.14|537.14|540.65|536.65|34
1621780750000|2021-05-23 14:39:10|540.64|536.64|540.39|536.39|540.64|536.64|540.28|536.28|33
1621780760000|2021-05-23 14:39:20|540.45|536.45|540.7|536.7|540.82|536.82|540.45|536.45|33
1621780770000|2021-05-23 14:39:30|540.66|536.66|540.62|536.62|540.66|536.66|540.28|536.28|27
1621780780000|2021-05-23 14:39:40|540.63|536.63|540.49|536.49|540.72|536.72|540.46|536.46|25
1621780790000|2021-05-23 14:39:50|540.51|536.51|540.23|536.23|540.82|536.82|540.15|536.15|32
1621780800000|2021-05-23 14:40:00|540.2|536.2|541|537|541.08|537.08|540.12|536.12|29
1621780810000|2021-05-23 14:40:10|541.05|537.05|541.47|537.47|541.48|537.48|540.64|536.64|33
1621780820000|2021-05-23 14:40:20|541.48|537.48|541.41|537.41|541.58|537.58|541.31|537.31|25
1621780830000|2021-05-23 14:40:30|541.44|537.44|541.6|537.6|541.6|537.6|541.32|537.32|26
1621780840000|2021-05-23 14:40:40|541.57|537.57|541.64|537.64|541.64|537.64|541.08|537.08|27
1621780850000|2021-05-23 14:40:50|541.72|537.72|543.21|539.21|543.21|539.21|541.72|537.72|32
1621780860000|2021-05-23 14:41:00|543.27|539.27|543.99|539.99|543.99|539.99|543.27|539.27|33
1621780870000|2021-05-23 14:41:10|544.07|540.07|544.51|540.51|544.71|540.71|544.04|540.04|36
1621780880000|2021-05-23 14:41:20|544.52|540.52|545.69|541.69|545.79|541.79|544.52|540.52|35
1621780890000|2021-05-23 14:41:30|545.65|541.65|547.16|543.16|547.48|543.48|545.65|541.65|32
1621780900000|2021-05-23 14:41:40|547.31|543.31|547.13|543.13|547.67|543.67|546.69|542.69|32
1621780910000|2021-05-23 14:41:50|548.26|544.26|548.15|544.15|548.57|544.57|548.05|544.05|33
1621780920000|2021-05-23 14:42:00|548.14|544.14|547.96|543.96|548.35|544.35|547.71|543.71|37
1621780930000|2021-05-23 14:42:10|547.93|543.93|549.11|545.11|549.11|545.11|547.92|543.92|31
1621780940000|2021-05-23 14:42:20|549.16|545.16|549.59|545.59|549.77|545.77|548.89|544.89|33
1621780950000|2021-05-23 14:42:30|549.49|545.49|549.58|545.58|550.39|546.39|549.39|545.39|34
1621780960000|2021-05-23 14:42:40|549.6|545.6|551.57|547.57|552.17|548.17|549.57|545.57|30
1621780970000|2021-05-23 14:42:50|551.56|547.56|550.34|546.34|551.59|547.59|550.28|546.28|32
1621780980000|2021-05-23 14:43:00|550.35|546.35|550.78|546.78|550.85|546.85|550.02|546.02|28
1621780990000|2021-05-23 14:43:10|550.77|546.77|551.16|547.16|551.21|547.21|549.95|545.95|32
1621781000000|2021-05-23 14:43:20|550.89|546.89|551.14|547.14|551.36|547.36|550.26|546.26|32
1621781010000|2021-05-23 14:43:30|551.15|547.15|551.39|547.39|551.42|547.42|550.28|546.28|23
1621781020000|2021-05-23 14:43:40|551.54|547.54|551.69|547.69|551.94|547.94|551.07|547.07|31
1621781030000|2021-05-23 14:43:50|551.76|547.76|552.05|548.05|552.25|548.25|551.49|547.49|30
1621781040000|2021-05-23 14:44:00|552.04|548.04|551.4|547.4|552.58|548.58|551.28|547.28|34
1621781050000|2021-05-23 14:44:10|551.38|547.38|551.71|547.71|552.22|548.22|551.38|547.38|31
1621781060000|2021-05-23 14:44:20|551.72|547.72|552.06|548.06|552.16|548.16|551.69|547.69|31
1621781070000|2021-05-23 14:44:30|552.05|548.05|552.15|548.15|552.29|548.29|551.99|547.99|30
1621781080000|2021-05-23 14:44:40|552.19|548.19|551.94|547.94|552.2|548.2|550.69|546.69|36
1621781090000|2021-05-23 14:44:50|552.04|548.04|551.09|547.09|552.05|548.05|551.02|547.02|30
1621781100000|2021-05-23 14:45:00|550.71|546.71|550.34|546.34|552.16|548.16|549.34|545.34|30
1621781110000|2021-05-23 14:45:10|550.39|546.39|550.2|546.2|550.42|546.42|549.82|545.82|35
1621781120000|2021-05-23 14:45:20|550.19|546.19|549.75|545.75|550.36|546.36|549.57|545.57|28
1621781130000|2021-05-23 14:45:30|549.77|545.77|548.44|544.44|549.77|545.77|548.44|544.44|30
1621781140000|2021-05-23 14:45:40|548.48|544.48|548.19|544.19|556.88|545.62|548.13|544.13|27
1621781150000|2021-05-23 14:45:50|548.65|544.65|546.18|542.18|568.14|546.08|546.18|542.18|32
1621781160000|2021-05-23 14:46:00|547.93|543.93|548.05|544.05|548.66|544.66|547.93|543.93|32
1621781170000|2021-05-23 14:46:10|548.04|544.04|547.97|543.97|548.48|544.48|547.21|543.21|26
1621781180000|2021-05-23 14:46:20|547.32|543.32|548.02|544.02|548.31|544.31|547.32|543.32|27
1621781190000|2021-05-23 14:46:30|548.01|544.01|547.74|543.74|548.23|544.23|547.74|543.74|22
1621781200000|2021-05-23 14:46:40|547.73|543.73|547.3|543.3|548.05|544.05|547.3|543.3|30
1621781210000|2021-05-23 14:46:50|547.29|543.29|547.12|543.12|563.71|545.25|546.85|542.85|26
1621781220000|2021-05-23 14:47:00|547.1|543.1|547.17|543.17|547.74|543.74|546.08|542.08|28
1621781230000|2021-05-23 14:47:10|547.16|543.16|545.75|541.75|547.16|543.16|545.52|541.52|35
1621781240000|2021-05-23 14:47:20|545.77|541.77|546.45|542.45|546.79|542.79|545.68|541.68|28
1621781250000|2021-05-23 14:47:30|545.83|541.83|546.8|542.8|547.65|543.65|545.75|541.75|24
1621781260000|2021-05-23 14:47:40|546.87|542.87|545.94|541.94|546.87|542.87|545.76|541.76|27
1621781270000|2021-05-23 14:47:50|545.92|541.92|546.52|542.52|546.61|542.61|545.85|541.85|31
1621781280000|2021-05-23 14:48:00|546.66|542.66|547.26|543.26|547.26|543.26|546.66|542.66|34
1621781290000|2021-05-23 14:48:10|547.19|543.19|549.07|545.07|549.4|545.4|547.15|543.15|36
1621781300000|2021-05-23 14:48:20|549.23|545.23|549.3|545.3|549.77|545.77|548.78|544.78|39
1621781310000|2021-05-23 14:48:30|549.57|545.57|550.38|546.38|551.97|547.97|549.57|545.57|34
1621781320000|2021-05-23 14:48:40|550.53|546.53|551.6|547.6|551.81|547.81|550.39|546.39|37
1621781330000|2021-05-23 14:48:50|551.62|547.62|551.45|547.45|552.43|548.43|551.39|547.39|35
1621781340000|2021-05-23 14:49:00|551.5|547.5|549.86|545.86|551.5|547.5|549.86|545.86|35
1621781350000|2021-05-23 14:49:10|549.85|545.85|550.88|546.88|550.88|546.88|549.55|545.55|35
1621781360000|2021-05-23 14:49:20|550.84|546.84|549.5|545.5|550.84|546.84|549.48|545.48|40
1621781370000|2021-05-23 14:49:30|549.54|545.54|549.27|545.27|550.3|546.3|549.27|545.27|34
1621781380000|2021-05-23 14:49:40|549.2|545.2|549.55|545.55|549.92|545.92|549.2|545.2|34
1621781390000|2021-05-23 14:49:50|549.58|545.58|549.59|545.59|549.59|545.59|549.25|545.25|32
1621781400000|2021-05-23 14:50:00|549.56|545.56|548.78|544.78|549.66|545.66|548.78|544.78|32
1621781410000|2021-05-23 14:50:10|548.82|544.82|549.33|545.33|549.47|545.47|548.53|544.53|32
1621781420000|2021-05-23 14:50:20|549.5|545.5|549.51|545.51|550|546|549.44|545.44|37
1621781430000|2021-05-23 14:50:30|549.55|545.55|549.84|545.84|549.97|545.97|549.55|545.55|29
1621781440000|2021-05-23 14:50:40|549.82|545.82|550.05|546.05|550.07|546.07|549.82|545.82|21
1621781450000|2021-05-23 14:50:50|550.06|546.06|549.48|545.48|550.06|546.06|549.36|545.36|25
1621781460000|2021-05-23 14:51:00|549.42|545.42|549.32|545.32|549.71|545.71|549.22|545.22|26
1621781470000|2021-05-23 14:51:10|549.34|545.34|548.91|544.91|549.36|545.36|548.84|544.84|20
1621781480000|2021-05-23 14:51:20|548.86|544.86|549.11|545.11|549.11|545.11|548.33|544.33|25
1621781490000|2021-05-23 14:51:30|549.1|545.1|548.99|544.99|549.1|545.1|548.57|544.57|26
1621781500000|2021-05-23 14:51:40|549.01|545.01|549.64|545.64|549.64|545.64|548.92|544.92|24
1621781510000|2021-05-23 14:51:50|549.63|545.63|549.02|545.02|549.73|545.73|548.99|544.99|28
1621781520000|2021-05-23 14:52:00|549.01|545.01|548.64|544.64|549.03|545.03|548.57|544.57|22
1621781530000|2021-05-23 14:52:10|548.62|544.62|548.41|544.41|548.82|544.82|547.73|543.73|34
1621781540000|2021-05-23 14:52:20|548.65|544.65|548.47|544.47|548.99|544.99|548.38|544.38|33
1621781550000|2021-05-23 14:52:30|548.56|544.56|548.78|544.78|548.78|544.78|548.35|544.35|26
1621781560000|2021-05-23 14:52:40|548.79|544.79|548.6|544.6|548.87|544.87|548.49|544.49|28
1621781570000|2021-05-23 14:52:50|548.55|544.55|548.89|544.89|549.03|545.03|548.13|544.13|24
1621781580000|2021-05-23 14:53:00|548.93|544.93|548.43|544.43|549.03|545.03|548.4|544.4|22
1621781590000|2021-05-23 14:53:10|548.42|544.42|547.36|543.36|548.42|544.42|547.36|543.36|21
1621781600000|2021-05-23 14:53:20|547.37|543.37|548.4|544.4|548.48|544.48|547.37|543.37|21
1621781610000|2021-05-23 14:53:30|548.37|544.37|548.1|544.1|548.4|544.4|548.08|544.08|26
1621781620000|2021-05-23 14:53:40|548.23|544.23|548.39|544.39|548.45|544.45|548.17|544.17|16
1621781630000|2021-05-23 14:53:50|548.19|544.19|548.69|544.69|548.86|544.86|547.74|543.74|20
1621781640000|2021-05-23 14:54:00|548.77|544.77|549|545|549.09|545.09|548.76|544.76|20
1621781650000|2021-05-23 14:54:10|548.98|544.98|548.73|544.73|549.14|545.14|548.73|544.73|21
1621781660000|2021-05-23 14:54:20|548.75|544.75|549.42|545.42|549.44|545.44|548.75|544.75|26
1621781670000|2021-05-23 14:54:30|549.38|545.38|548.26|544.26|549.38|545.38|548.24|544.24|28
1621781680000|2021-05-23 14:54:40|548.24|544.24|548.93|544.93|549|545|548.24|544.24|30
1621781690000|2021-05-23 14:54:50|548.92|544.92|548.76|544.76|548.97|544.97|548.73|544.73|23
1621781700000|2021-05-23 14:55:00|548.75|544.75|547.54|543.54|548.75|544.75|547.54|543.54|29
1621781710000|2021-05-23 14:55:10|547.58|543.58|548.4|544.4|548.47|544.47|547.57|543.57|34
1621781720000|2021-05-23 14:55:20|548.42|544.42|548.38|544.38|548.45|544.45|548.31|544.31|30
1621781730000|2021-05-23 14:55:30|548.37|544.37|547.85|543.85|548.46|544.46|547.71|543.71|27
1621781740000|2021-05-23 14:55:40|547.88|543.88|547.86|543.86|548.01|544.01|547.85|543.85|26
1621781750000|2021-05-23 14:55:50|547.92|543.92|547.59|543.59|547.95|543.95|547.56|543.56|26
1621781760000|2021-05-23 14:56:00|547.58|543.58|547.75|543.75|547.75|543.75|547.44|543.44|27
1621781770000|2021-05-23 14:56:10|547.76|543.76|547.65|543.65|547.76|543.76|547.61|543.61|23
1621781780000|2021-05-23 14:56:20|547.66|543.66|548.41|544.41|548.41|544.41|547.62|543.62|25
1621781790000|2021-05-23 14:56:30|548.42|544.42|548.16|544.16|548.59|544.59|548.14|544.14|25
1621781800000|2021-05-23 14:56:40|548.1|544.1|548.2|544.2|548.27|544.27|548|544|25
1621781810000|2021-05-23 14:56:50|548.16|544.16|548.23|544.23|548.24|544.24|548.14|544.14|25
1621781820000|2021-05-23 14:57:00|548.12|544.12|547.68|543.68|548.14|544.14|547.65|543.65|34
1621781830000|2021-05-23 14:57:10|547.63|543.63|547.91|543.91|547.92|543.92|547.54|543.54|32
1621781840000|2021-05-23 14:57:20|547.9|543.9|547.62|543.62|547.95|543.95|547.55|543.55|25
1621781850000|2021-05-23 14:57:30|547.71|543.71|548.51|544.51|548.51|544.51|547.71|543.71|25
1621781860000|2021-05-23 14:57:40|548.56|544.56|549.74|545.74|549.75|545.75|548.51|544.51|31
1621781870000|2021-05-23 14:57:50|549.72|545.72|549.66|545.66|549.72|545.72|549.56|545.56|27
1621781880000|2021-05-23 14:58:00|549.64|545.64|549.78|545.78|549.84|545.84|549.58|545.58|34
1621781890000|2021-05-23 14:58:10|549.79|545.79|549|545|549.79|545.79|549|545|24
1621781900000|2021-05-23 14:58:20|548.82|544.82|548.58|544.58|549.12|545.12|548.55|544.55|37
1621781910000|2021-05-23 14:58:30|548.59|544.59|548.13|544.13|548.59|544.59|548.1|544.1|25
1621781920000|2021-05-23 14:58:40|548.14|544.14|548.24|544.24|548.25|544.25|547.94|543.94|24
1621781930000|2021-05-23 14:58:50|548.29|544.29|548.61|544.61|548.97|544.97|548.29|544.29|34
1621781940000|2021-05-23 14:59:00|548.63|544.63|548.46|544.46|548.65|544.65|548.42|544.42|28
1621781950000|2021-05-23 14:59:10|548.45|544.45|548.48|544.48|548.57|544.57|548.37|544.37|32
1621781960000|2021-05-23 14:59:20|548.5|544.5|547.51|543.51|548.52|544.52|547.51|543.51|28
1621781970000|2021-05-23 14:59:30|547.5|543.5|547.75|543.75|548.04|544.04|546.96|542.96|35
1621781980000|2021-05-23 14:59:40|547.73|543.73|547.43|543.43|547.73|543.73|547.31|543.31|31
1621781990000|2021-05-23 14:59:50|547.44|543.44|546.97|542.97|547.54|543.54|546.88|542.88|33
1621782000000|2021-05-23 15:00:00|546.98|542.98|547.8|543.8|547.85|543.85|546.89|542.89|28
1621782010000|2021-05-23 15:00:10|547.86|543.86|547.71|543.71|548.55|544.55|547.71|543.71|33
1621782020000|2021-05-23 15:00:20|547.68|543.68|545.69|541.69|547.68|543.68|545.69|541.69|35
1621782030000|2021-05-23 15:00:30|545.63|541.63|544.27|540.27|545.68|541.68|544.16|540.16|33
1621782040000|2021-05-23 15:00:40|544.31|540.31|544.22|540.22|544.44|540.44|543.86|539.86|30
1621782050000|2021-05-23 15:00:50|544.28|540.28|544.1|540.1|544.55|540.55|544.08|540.08|35
1621782060000|2021-05-23 15:01:00|544.14|540.14|544.03|540.03|544.16|540.16|543.95|539.95|29
1621782070000|2021-05-23 15:01:10|544.04|540.04|542.33|538.33|544.07|540.07|542.33|538.33|36
1621782080000|2021-05-23 15:01:20|542.32|538.32|542.03|538.03|542.32|538.32|541.88|537.88|36
1621782090000|2021-05-23 15:01:30|542.04|538.04|541.83|537.83|542.04|538.04|541.62|537.62|26
1621782100000|2021-05-23 15:01:40|541.82|537.82|541.74|537.74|541.83|537.83|541.73|537.73|21
1621782110000|2021-05-23 15:01:50|541.75|537.75|541.9|537.9|541.99|537.99|541.45|537.45|30
1621782120000|2021-05-23 15:02:00|541.92|537.92|540.66|536.66|541.92|537.92|540.66|536.66|26
1621782130000|2021-05-23 15:02:10|540.69|536.69|541.01|537.01|541.01|537.01|540.67|536.67|32
1621782140000|2021-05-23 15:02:20|540.99|536.99|541.28|537.28|541.42|537.42|540.67|536.67|35
1621782150000|2021-05-23 15:02:30|541.36|537.36|542.7|538.7|542.7|538.7|541.36|537.36|35
1621782160000|2021-05-23 15:02:40|542.69|538.69|542.22|538.22|543.1|539.1|541.93|537.93|34
1621782170000|2021-05-23 15:02:50|542.23|538.23|541.96|537.96|542.37|538.37|541.95|537.95|32
1621782180000|2021-05-23 15:03:00|541.95|537.95|541.36|537.36|542.17|538.17|541.25|537.25|29
1621782190000|2021-05-23 15:03:10|541.34|537.34|541.21|537.21|541.36|537.36|541|537|28
1621782200000|2021-05-23 15:03:20|541.22|537.22|540.57|536.57|541.22|537.22|540.57|536.57|34
1621782210000|2021-05-23 15:03:30|540.62|536.62|540.25|536.25|540.62|536.62|539.97|535.97|35
1621782220000|2021-05-23 15:03:40|540.24|536.24|540.85|536.85|540.85|536.85|540.24|536.24|25
1621782230000|2021-05-23 15:03:50|540.83|536.83|540.7|536.7|540.83|536.83|540.4|536.4|22
1621782240000|2021-05-23 15:04:00|540.71|536.71|541.68|537.68|541.69|537.69|540.71|536.71|30
1621782250000|2021-05-23 15:04:10|541.81|537.81|541.33|537.33|542.08|538.08|541.04|537.04|29
1621782260000|2021-05-23 15:04:20|541.29|537.29|540.15|536.15|541.29|537.29|540.15|536.15|34
1621782270000|2021-05-23 15:04:30|540.16|536.16|540.56|536.56|540.64|536.64|540.13|536.13|30
1621782280000|2021-05-23 15:04:40|540.49|536.49|540.75|536.75|540.79|536.79|540.32|536.32|30
1621782290000|2021-05-23 15:04:50|540.78|536.78|540.33|536.33|540.82|536.82|540.22|536.22|28
1621782300000|2021-05-23 15:05:00|540.26|536.26|539.58|535.58|540.4|536.4|539.58|535.58|32
1621782310000|2021-05-23 15:05:10|539.56|535.56|539.6|535.6|539.93|535.93|539.47|535.47|33
1621782320000|2021-05-23 15:05:20|539.63|535.63|539.94|535.94|539.97|535.97|539.57|535.57|26
1621782330000|2021-05-23 15:05:30|539.92|535.92|539.91|535.91|540.1|536.1|539.89|535.89|29
1621782340000|2021-05-23 15:05:40|539.9|535.9|539.53|535.53|539.91|535.91|539.52|535.52|27
1621782350000|2021-05-23 15:05:50|539.52|535.52|539.14|535.14|539.57|535.57|539.14|535.14|29
1621782360000|2021-05-23 15:06:00|539.18|535.18|539.71|535.71|540.02|536.02|539.18|535.18|36
1621782370000|2021-05-23 15:06:10|539.75|535.75|540.19|536.19|540.19|536.19|539.71|535.71|30
1621782380000|2021-05-23 15:06:20|540.29|536.29|540.49|536.49|540.78|536.78|540.29|536.29|25
1621782390000|2021-05-23 15:06:30|540.5|536.5|540.5|536.5|540.64|536.64|540.34|536.34|27
1621782400000|2021-05-23 15:06:40|540.51|536.51|539.74|535.74|540.57|536.57|539.73|535.73|28
1621782410000|2021-05-23 15:06:50|539.75|535.75|539.63|535.63|539.79|535.79|539.63|535.63|17
1621782420000|2021-05-23 15:07:00|539.59|535.59|539.24|535.24|539.59|535.59|539.2|535.2|25
1621782430000|2021-05-23 15:07:10|539.28|535.28|538.9|534.9|539.37|535.37|538.88|534.88|26
1621782440000|2021-05-23 15:07:20|538.86|534.86|536.49|532.49|538.92|534.92|536.45|532.45|37
1621782450000|2021-05-23 15:07:30|536.45|532.45|536.84|532.84|537.3|533.3|536.19|532.19|34
1621782460000|2021-05-23 15:07:40|536.87|532.87|536.48|532.48|537.06|533.06|536.47|532.47|34
1621782470000|2021-05-23 15:07:50|536.46|532.46|536.15|532.15|536.46|532.46|536.09|532.09|29
1621782480000|2021-05-23 15:08:00|536.16|532.16|536.65|532.65|536.8|532.8|536.16|532.16|35
1621782490000|2021-05-23 15:08:10|536.64|532.64|536.43|532.43|536.67|532.67|536.13|532.13|26
1621782500000|2021-05-23 15:08:20|536.28|532.28|536.14|532.14|536.33|532.33|536.12|532.12|27
1621782510000|2021-05-23 15:08:30|536.11|532.11|536.29|532.29|536.29|532.29|535.91|531.91|32
1621782520000|2021-05-23 15:08:40|536.31|532.31|535.86|531.86|536.43|532.43|535.82|531.82|33
1621782530000|2021-05-23 15:08:50|535.85|531.85|535.9|531.9|535.97|531.97|535.83|531.83|24
1621782540000|2021-05-23 15:09:00|535.92|531.92|535.79|531.79|535.99|531.99|535.69|531.69|27
1621782550000|2021-05-23 15:09:10|535.78|531.78|534.92|530.92|535.78|531.78|534.77|530.77|34
1621782560000|2021-05-23 15:09:20|534.9|530.9|535.09|531.09|535.1|531.1|534.75|530.75|33
1621782570000|2021-05-23 15:09:30|534.99|530.99|534.9|530.9|535.04|531.04|534.36|530.36|37
1621782580000|2021-05-23 15:09:40|535|531|535.06|531.06|535.24|531.24|534.97|530.97|26
1621782590000|2021-05-23 15:09:50|535.12|531.12|535.32|531.32|535.39|531.39|534.69|530.69|37
1621782600000|2021-05-23 15:10:00|535.44|531.44|536.11|532.11|536.11|532.11|535.3|531.3|35
1621782610000|2021-05-23 15:10:10|536.1|532.1|535.94|531.94|536.1|532.1|535.85|531.85|30
1621782620000|2021-05-23 15:10:20|535.95|531.95|535.57|531.57|536.33|532.33|535.56|531.56|35
1621782630000|2021-05-23 15:10:30|535.59|531.59|534.47|530.47|535.59|531.59|534.47|530.47|28
1621782640000|2021-05-23 15:10:40|534.58|530.58|534|530|534.74|530.74|534|530|32
1621782650000|2021-05-23 15:10:50|533.93|529.93|533.51|529.51|533.93|529.93|533.49|529.49|31
1621782660000|2021-05-23 15:11:00|533.46|529.46|532.46|528.46|533.72|529.72|532.46|528.46|35
1621782670000|2021-05-23 15:11:10|532.45|528.45|531.96|527.96|532.45|528.45|531.58|527.58|35
1621782680000|2021-05-23 15:11:20|532.19|528.19|530.51|526.51|532.25|528.25|530.51|526.51|38
1621782690000|2021-05-23 15:11:30|530.34|526.34|530.83|526.83|531.51|527.51|530.28|526.28|33
1621782700000|2021-05-23 15:11:40|530.8|526.8|530.79|526.79|531.01|527.01|530.62|526.62|32
1621782710000|2021-05-23 15:11:50|530.87|526.87|529.81|525.81|530.89|526.89|529.75|525.75|32
1621782720000|2021-05-23 15:12:00|529.82|525.82|530.79|526.79|530.79|526.79|529.72|525.72|31
1621782730000|2021-05-23 15:12:10|530.69|526.69|530.74|526.74|531.06|527.06|530.46|526.46|32
1621782740000|2021-05-23 15:12:20|530.69|526.69|531.11|527.11|531.11|527.11|530.06|526.06|33
1621782750000|2021-05-23 15:12:30|531.23|527.23|531.15|527.15|531.23|527.23|530.84|526.84|32
1621782760000|2021-05-23 15:12:40|531.17|527.17|530.86|526.86|531.34|527.34|530.55|526.55|28
1621782770000|2021-05-23 15:12:50|530.83|526.83|530.43|526.43|531.09|527.09|530.43|526.43|23
1621782780000|2021-05-23 15:13:00|530.45|526.45|530.31|526.31|530.61|526.61|530.26|526.26|31
1621782790000|2021-05-23 15:13:10|530.32|526.32|530.63|526.63|530.83|526.83|530.32|526.32|29
1621782800000|2021-05-23 15:13:20|530.64|526.64|530.36|526.36|530.64|526.64|530.34|526.34|29
1621782810000|2021-05-23 15:13:30|530.35|526.35|530.42|526.42|530.42|526.42|530.25|526.25|25
1621782820000|2021-05-23 15:13:40|530.43|526.43|530.52|526.52|530.64|526.64|530.42|526.42|26
1621782830000|2021-05-23 15:13:50|530.55|526.55|530.83|526.83|530.92|526.92|530.55|526.55|29
1621782840000|2021-05-23 15:14:00|530.84|526.84|531.6|527.6|531.61|527.61|530.84|526.84|28
1621782850000|2021-05-23 15:14:10|531.65|527.65|532.96|528.96|533.53|529.53|531.65|527.65|32
1621782860000|2021-05-23 15:14:20|533.04|529.04|532.35|528.35|533.04|529.04|532.1|528.1|35
1621782870000|2021-05-23 15:14:30|532.49|528.49|532.18|528.18|532.7|528.7|532.18|528.18|29
1621782880000|2021-05-23 15:14:40|532.16|528.16|531.99|527.99|532.16|528.16|531.7|527.7|35
1621782890000|2021-05-23 15:14:50|531.98|527.98|531.9|527.9|532|528|531.56|527.56|31
1621782900000|2021-05-23 15:15:00|531.89|527.89|532.53|528.53|532.53|528.53|531.79|527.79|29
1621782910000|2021-05-23 15:15:10|532.54|528.54|532.73|528.73|533.2|529.2|532.54|528.54|32
1621782920000|2021-05-23 15:15:20|532.72|528.72|532.87|528.87|532.87|528.87|532.47|528.47|31
1621782930000|2021-05-23 15:15:30|532.88|528.88|532.82|528.82|533.44|529.44|532.82|528.82|30
1621782940000|2021-05-23 15:15:40|532.77|528.77|533.08|529.08|533.2|529.2|532.69|528.69|31
1621782950000|2021-05-23 15:15:50|533.07|529.07|533.14|529.14|533.16|529.16|532.97|528.97|25
1621782960000|2021-05-23 15:16:00|533.13|529.13|531.57|527.57|533.14|529.14|531.54|527.54|32
1621782970000|2021-05-23 15:16:10|531.62|527.62|532.63|528.63|532.78|528.78|531.62|527.62|38
1621782980000|2021-05-23 15:16:20|532.65|528.65|532.57|528.57|532.69|528.69|532.51|528.51|30
1621782990000|2021-05-23 15:16:30|532.56|528.56|533.62|529.62|534.51|530.51|532.56|528.56|36
1621783000000|2021-05-23 15:16:40|533.5|529.5|534.71|530.71|534.78|530.78|533.29|529.29|29
1621783010000|2021-05-23 15:16:50|534.7|530.7|535.46|531.46|535.85|531.85|534.7|530.7|32
1621783020000|2021-05-23 15:17:00|535.6|531.6|535.16|531.16|535.78|531.78|534.98|530.98|31
1621783030000|2021-05-23 15:17:10|535.18|531.18|534.79|530.79|535.58|531.58|534.79|530.79|29
1621783040000|2021-05-23 15:17:20|534.77|530.77|534.61|530.61|534.8|530.8|534.53|530.53|30
1621783050000|2021-05-23 15:17:30|534.75|530.75|535.38|531.38|535.38|531.38|534.75|530.75|29
1621783060000|2021-05-23 15:17:40|535.3|531.3|535.03|531.03|535.34|531.34|535.03|531.03|30
1621783070000|2021-05-23 15:17:50|535.01|531.01|535.35|531.35|535.35|531.35|534.92|530.92|30
1621783080000|2021-05-23 15:18:00|535.34|531.34|534.66|530.66|535.41|531.41|534.61|530.61|30
1621783090000|2021-05-23 15:18:10|534.64|530.64|534.95|530.95|534.95|530.95|534.59|530.59|27
1621783100000|2021-05-23 15:18:20|534.97|530.97|534.88|530.88|535.06|531.06|534.88|530.88|30
1621783110000|2021-05-23 15:18:30|534.87|530.87|534.51|530.51|534.87|530.87|534.51|530.51|35
1621783120000|2021-05-23 15:18:40|534.52|530.52|534.9|530.9|534.91|530.91|534.47|530.47|32
1621783130000|2021-05-23 15:18:50|534.85|530.85|535.46|531.46|535.46|531.46|534.81|530.81|23
1621783140000|2021-05-23 15:19:00|535.5|531.5|533.25|529.25|535.73|531.73|533.17|529.17|37
1621783150000|2021-05-23 15:19:10|533.2|529.2|532.74|528.74|533.3|529.3|532.74|528.74|34
1621783160000|2021-05-23 15:19:20|532.75|528.75|532.47|528.47|532.93|528.93|532.47|528.47|33
1621783170000|2021-05-23 15:19:30|532.44|528.44|531.84|527.84|532.45|528.45|531.14|527.14|34
1621783180000|2021-05-23 15:19:40|531.83|527.83|531.83|527.83|532.3|528.3|531.76|527.76|34
1621783190000|2021-05-23 15:19:50|531.81|527.81|532.49|528.49|532.49|528.49|531.62|527.62|34
1621783200000|2021-05-23 15:20:00|532.48|528.48|532.04|528.04|532.54|528.54|532.03|528.03|29
1621783210000|2021-05-23 15:20:10|532.02|528.02|531.98|527.98|532.02|528.02|531.79|527.79|31
1621783220000|2021-05-23 15:20:20|532.01|528.01|532.28|528.28|532.28|528.28|531.92|527.92|29
1621783230000|2021-05-23 15:20:30|532.37|528.37|533.63|529.63|533.64|529.64|532.37|528.37|29
1621783240000|2021-05-23 15:20:40|533.61|529.61|532.4|528.4|533.61|529.61|532.32|528.32|34
1621783250000|2021-05-23 15:20:50|532.38|528.38|531.49|527.49|532.38|528.38|531.35|527.35|33
1621783260000|2021-05-23 15:21:00|531.52|527.52|531.93|527.93|532.31|528.31|531.52|527.52|36
1621783270000|2021-05-23 15:21:10|531.88|527.88|531.82|527.82|531.93|527.93|531.65|527.65|32
1621783280000|2021-05-23 15:21:20|531.71|527.71|533.15|529.15|533.15|529.15|531.71|527.71|33
1621783290000|2021-05-23 15:21:30|532.94|528.94|533.39|529.39|533.93|529.93|532.78|528.78|34
1621783300000|2021-05-23 15:21:40|533.48|529.48|534.9|530.9|534.9|530.9|533.12|529.12|36
1621783310000|2021-05-23 15:21:50|534.98|530.98|533.58|529.58|534.98|530.98|533.53|529.53|35
1621783320000|2021-05-23 15:22:00|533.61|529.61|532.52|528.52|533.61|529.61|532.52|528.52|28
1621783330000|2021-05-23 15:22:10|532.5|528.5|532.69|528.69|532.76|528.76|532.45|528.45|34
1621783340000|2021-05-23 15:22:20|532.68|528.68|532.68|528.68|532.71|528.71|532.58|528.58|26
1621783350000|2021-05-23 15:22:30|532.69|528.69|532.91|528.91|532.94|528.94|532.69|528.69|23
1621783360000|2021-05-23 15:22:40|532.92|528.92|534.04|530.04|534.04|530.04|532.92|528.92|26
1621783370000|2021-05-23 15:22:50|534.05|530.05|535.2|531.2|535.94|531.94|534.05|530.05|38
1621783380000|2021-05-23 15:23:00|535.21|531.21|534.97|530.97|535.21|531.21|534.61|530.61|31
1621783390000|2021-05-23 15:23:10|535|531|534.74|530.74|535.12|531.12|534.54|530.54|29
1621783400000|2021-05-23 15:23:20|534.73|530.73|534.74|530.74|534.83|530.83|534.48|530.48|35
1621783410000|2021-05-23 15:23:30|534.73|530.73|535.06|531.06|535.06|531.06|534.66|530.66|21
1621783420000|2021-05-23 15:23:40|535.21|531.21|535.25|531.25|535.41|531.41|535.16|531.16|28
1621783430000|2021-05-23 15:23:50|535.27|531.27|536.34|532.34|536.39|532.39|535.27|531.27|33
1621783440000|2021-05-23 15:24:00|536.37|532.37|536.58|532.58|536.58|532.58|535.97|531.97|29
1621783450000|2021-05-23 15:24:10|536.52|532.52|536.76|532.76|536.8|532.8|536.51|532.51|32
1621783460000|2021-05-23 15:24:20|536.83|532.83|536.83|532.83|536.94|532.94|536.65|532.65|29
1621783470000|2021-05-23 15:24:30|536.84|532.84|536.94|532.94|537.05|533.05|536.84|532.84|28
1621783480000|2021-05-23 15:24:40|536.91|532.91|536.55|532.55|536.99|532.99|536.02|532.02|36
1621783490000|2021-05-23 15:24:50|536.59|532.59|537.17|533.17|537.34|533.34|536.33|532.33|36
1621783500000|2021-05-23 15:25:00|537.13|533.13|536.7|532.7|537.21|533.21|536.69|532.69|30
1621783510000|2021-05-23 15:25:10|536.72|532.72|537.23|533.23|537.23|533.23|536.72|532.72|29
1621783520000|2021-05-23 15:25:20|537.28|533.28|536.29|532.29|537.5|533.5|536.28|532.28|34
1621783530000|2021-05-23 15:25:30|536.31|532.31|535.95|531.95|536.46|532.46|535.95|531.95|27
1621783540000|2021-05-23 15:25:40|535.98|531.98|536.39|532.39|536.39|532.39|535.98|531.98|33
1621783550000|2021-05-23 15:25:50|536.34|532.34|537.32|533.32|537.33|533.33|536.29|532.29|36
1621783560000|2021-05-23 15:26:00|537.24|533.24|537.15|533.15|537.3|533.3|537.06|533.06|27
1621783570000|2021-05-23 15:26:10|537.07|533.07|536.9|532.9|537.12|533.12|536.4|532.4|33
1621783580000|2021-05-23 15:26:20|536.95|532.95|538.03|534.03|538.04|534.04|536.95|532.95|32
1621783590000|2021-05-23 15:26:30|538.09|534.09|538.28|534.28|538.33|534.33|537.97|533.97|27
1621783600000|2021-05-23 15:26:40|538.32|534.32|539.69|535.69|539.76|535.76|538.3|534.3|29
1621783610000|2021-05-23 15:26:50|539.88|535.88|541.04|537.04|541.05|537.05|539.88|535.88|35
1621783620000|2021-05-23 15:27:00|541.03|537.03|540.77|536.77|541.55|537.55|540.77|536.77|29
1621783630000|2021-05-23 15:27:10|540.68|536.68|541.05|537.05|541.05|537.05|540.15|536.15|29
1621783640000|2021-05-23 15:27:20|541.06|537.06|541.27|537.27|542.3|538.3|541.06|537.06|32
1621783650000|2021-05-23 15:27:30|541.47|537.47|541.48|537.48|541.74|537.74|541.38|537.38|34
1621783660000|2021-05-23 15:27:40|541.46|537.46|540.92|536.92|541.48|537.48|540.85|536.85|31
1621783670000|2021-05-23 15:27:50|540.93|536.93|540.99|536.99|541.12|537.12|540.82|536.82|28
1621783680000|2021-05-23 15:28:00|540.98|536.98|540.19|536.19|540.99|536.99|540.19|536.19|31
1621783690000|2021-05-23 15:28:10|540.18|536.18|540|536|540.24|536.24|539.94|535.94|34
1621783700000|2021-05-23 15:28:20|539.98|535.98|540.15|536.15|540.17|536.17|539.77|535.77|33
1621783710000|2021-05-23 15:28:30|540.19|536.19|539.91|535.91|540.19|536.19|539.89|535.89|30
1621783720000|2021-05-23 15:28:40|539.92|535.92|539.63|535.63|539.93|535.93|539.62|535.62|24
1621783730000|2021-05-23 15:28:50|539.46|535.46|539.33|535.33|539.46|535.46|539|535|30
1621783740000|2021-05-23 15:29:00|539.04|535.04|538.79|534.79|539.1|535.1|538.78|534.78|27
1621783750000|2021-05-23 15:29:10|538.77|534.77|539.22|535.22|539.42|535.42|538.71|534.71|30
1621783760000|2021-05-23 15:29:20|539.23|535.23|541.2|537.2|541.23|537.23|539.23|535.23|26
1621783770000|2021-05-23 15:29:30|541.14|537.14|541.42|537.42|541.42|537.42|541.11|537.11|27
1621783780000|2021-05-23 15:29:40|541.43|537.43|541.48|537.48|541.5|537.5|541.38|537.38|21
1621783790000|2021-05-23 15:29:50|541.49|537.49|541.82|537.82|541.82|537.82|541.42|537.42|20
1621783800000|2021-05-23 15:30:00|541.83|537.83|540.79|536.79|541.9|537.9|540.79|536.79|29
1621783810000|2021-05-23 15:30:10|540.78|536.78|540.31|536.31|540.78|536.78|540.24|536.24|27
1621783820000|2021-05-23 15:30:20|540.27|536.27|539.6|535.6|540.27|536.27|539.43|535.43|27
1621783830000|2021-05-23 15:30:30|539.58|535.58|539.05|535.05|539.58|535.58|539.05|535.05|29
1621783840000|2021-05-23 15:30:40|539|535|538.29|534.29|539|535|538.28|534.28|27
1621783850000|2021-05-23 15:30:50|538.25|534.25|537.47|533.47|538.27|534.27|537.47|533.47|31
1621783860000|2021-05-23 15:31:00|537.48|533.48|536.41|532.41|537.66|533.66|536.21|532.21|32
1621783870000|2021-05-23 15:31:10|536.5|532.5|535.76|531.76|536.56|532.56|535.76|531.76|33
1621783880000|2021-05-23 15:31:20|535.75|531.75|536.26|532.26|536.34|532.34|535.72|531.72|34
1621783890000|2021-05-23 15:31:30|536.25|532.25|535.89|531.89|536.25|532.25|535.89|531.89|34
1621783900000|2021-05-23 15:31:40|535.9|531.9|535.42|531.42|536.05|532.05|535.42|531.42|30
1621783910000|2021-05-23 15:31:50|535.49|531.49|534.79|530.79|535.49|531.49|534.79|530.79|22
1621783920000|2021-05-23 15:32:00|534.67|530.67|535.23|531.23|535.6|531.6|534.54|530.54|36
1621783930000|2021-05-23 15:32:10|535.2|531.2|535.04|531.04|535.23|531.23|534.93|530.93|35
1621783940000|2021-05-23 15:32:20|535.02|531.02|535.37|531.37|535.41|531.41|535.01|531.01|35
1621783950000|2021-05-23 15:32:30|535.4|531.4|535.34|531.34|535.75|531.75|535.28|531.28|29
1621783960000|2021-05-23 15:32:40|535.31|531.31|535.13|531.13|535.44|531.44|535.12|531.12|30
1621783970000|2021-05-23 15:32:50|535.15|531.15|535.57|531.57|535.68|531.68|535.15|531.15|34
1621783980000|2021-05-23 15:33:00|535.55|531.55|535.23|531.23|535.58|531.58|535.17|531.17|29
1621783990000|2021-05-23 15:33:10|535.26|531.26|536.42|532.42|536.42|532.42|535.23|531.23|34
1621784000000|2021-05-23 15:33:20|536.36|532.36|536.41|532.41|536.48|532.48|536.19|532.19|26
1621784010000|2021-05-23 15:33:30|536.4|532.4|537.38|533.38|537.43|533.43|536.4|532.4|28
1621784020000|2021-05-23 15:33:40|537.35|533.35|537.08|533.08|537.36|533.36|536.99|532.99|33
1621784030000|2021-05-23 15:33:50|537.15|533.15|537.16|533.16|537.26|533.26|537.15|533.15|28
1621784040000|2021-05-23 15:34:00|537.13|533.13|536.81|532.81|537.13|533.13|536.59|532.59|29
1621784050000|2021-05-23 15:34:10|536.77|532.77|536.7|532.7|536.82|532.82|536.64|532.64|30
1621784060000|2021-05-23 15:34:20|536.68|532.68|536.43|532.43|536.71|532.71|536.43|532.43|27
1621784070000|2021-05-23 15:34:30|536.45|532.45|536.37|532.37|536.45|532.45|536.32|532.32|32
1621784080000|2021-05-23 15:34:40|536.36|532.36|535.57|531.57|536.4|532.4|535.48|531.48|34
1621784090000|2021-05-23 15:34:50|534.95|530.95|534.63|530.63|534.99|530.99|534.63|530.63|34
1621784100000|2021-05-23 15:35:00|534.66|530.66|534.35|530.35|534.87|530.87|534.34|530.34|31
1621784110000|2021-05-23 15:35:10|534.28|530.28|532.79|528.79|534.28|530.28|532.76|528.76|36
1621784120000|2021-05-23 15:35:20|532.89|528.89|533.28|529.28|533.48|529.48|532.89|528.89|36
1621784130000|2021-05-23 15:35:30|533.32|529.32|532.94|528.94|533.32|529.32|532.85|528.85|29
1621784140000|2021-05-23 15:35:40|532.98|528.98|532.76|528.76|533.09|529.09|532.66|528.66|31
1621784150000|2021-05-23 15:35:50|532.77|528.77|532.58|528.58|532.8|528.8|532.52|528.52|34
1621784160000|2021-05-23 15:36:00|532.63|528.63|531.97|527.97|532.63|528.63|531.6|527.6|29
1621784170000|2021-05-23 15:36:10|531.98|527.98|531.47|527.47|531.98|527.98|531.34|527.34|26
1621784180000|2021-05-23 15:36:20|531.54|527.54|531.56|527.56|531.59|527.59|531.38|527.38|35
1621784190000|2021-05-23 15:36:30|531.57|527.57|531.77|527.77|531.82|527.82|531.57|527.57|23
1621784200000|2021-05-23 15:36:40|531.78|527.78|531.8|527.8|531.82|527.82|531.74|527.74|24
1621784210000|2021-05-23 15:36:50|531.78|527.78|532.21|528.21|532.24|528.24|531.7|527.7|27
1621784220000|2021-05-23 15:37:00|532.22|528.22|533.08|529.08|533.57|529.57|532.21|528.21|35
1621784230000|2021-05-23 15:37:10|532.91|528.91|533.53|529.53|533.88|529.88|532.91|528.91|33
1621784240000|2021-05-23 15:37:20|533.56|529.56|533.39|529.39|533.78|529.78|533.02|529.02|30
1621784250000|2021-05-23 15:37:30|533.4|529.4|532.79|528.79|533.4|529.4|532.79|528.79|30
1621784260000|2021-05-23 15:37:40|532.77|528.77|532.76|528.76|532.87|528.87|532.68|528.68|29
1621784270000|2021-05-23 15:37:50|532.69|528.69|532.82|528.82|532.82|528.82|532.69|528.69|31
1621784280000|2021-05-23 15:38:00|532.83|528.83|533.21|529.21|533.38|529.38|532.83|528.83|30
1621784290000|2021-05-23 15:38:10|533.22|529.22|533.17|529.17|533.29|529.29|533|529|26
1621784300000|2021-05-23 15:38:20|533.14|529.14|533.31|529.31|533.37|529.37|533.14|529.14|30
1621784310000|2021-05-23 15:38:30|533.32|529.32|532.9|528.9|533.34|529.34|532.71|528.71|25
1621784320000|2021-05-23 15:38:40|532.89|528.89|533.12|529.12|533.24|529.24|532.79|528.79|33
1621784330000|2021-05-23 15:38:50|533.07|529.07|533.25|529.25|533.27|529.27|533.06|529.06|27
1621784340000|2021-05-23 15:39:00|533.24|529.24|533.48|529.48|533.48|529.48|533.21|529.21|22
1621784350000|2021-05-23 15:39:10|533.43|529.43|533.27|529.27|533.43|529.43|533.18|529.18|32
1621784360000|2021-05-23 15:39:20|533.31|529.31|533.64|529.64|533.66|529.66|533.31|529.31|21
1621784370000|2021-05-23 15:39:30|533.67|529.67|533.72|529.72|533.95|529.95|533.64|529.64|24
1621784380000|2021-05-23 15:39:40|533.85|529.85|533.95|529.95|533.96|529.96|533.85|529.85|23
1621784390000|2021-05-23 15:39:50|533.94|529.94|533.88|529.88|533.96|529.96|533.86|529.86|19
1621784400000|2021-05-23 15:40:00|533.89|529.89|533.49|529.49|533.89|529.89|533.46|529.46|23
1621784410000|2021-05-23 15:40:10|533.5|529.5|533.83|529.83|533.89|529.89|533.5|529.5|29
1621784420000|2021-05-23 15:40:20|533.85|529.85|534.43|530.43|534.5|530.5|533.85|529.85|28
1621784430000|2021-05-23 15:40:30|534.59|530.59|534.81|530.81|534.91|530.91|534.59|530.59|32
1621784440000|2021-05-23 15:40:40|534.84|530.84|534.06|530.06|534.84|530.84|534.01|530.01|27
1621784450000|2021-05-23 15:40:50|534.05|530.05|533.55|529.55|534.05|530.05|533.55|529.55|28
1621784460000|2021-05-23 15:41:00|533.54|529.54|533.61|529.61|533.69|529.69|533.49|529.49|21
1621784470000|2021-05-23 15:41:10|533.58|529.58|532.58|528.58|533.58|529.58|532.57|528.57|31
1621784480000|2021-05-23 15:41:20|532.56|528.56|533.05|529.05|533.18|529.18|532.56|528.56|30
1621784490000|2021-05-23 15:41:30|533.03|529.03|532.53|528.53|533.03|529.03|532.5|528.5|32
1621784500000|2021-05-23 15:41:40|532.52|528.52|532.78|528.78|532.8|528.8|532.38|528.38|32
1621784510000|2021-05-23 15:41:50|532.8|528.8|532.43|528.43|532.93|528.93|532.43|528.43|28
1621784520000|2021-05-23 15:42:00|532.48|528.48|532.01|528.01|532.59|528.59|532.01|528.01|27
1621784530000|2021-05-23 15:42:10|531.94|527.94|531.35|527.35|531.99|527.99|531.35|527.35|26
1621784540000|2021-05-23 15:42:20|531.31|527.31|531.31|527.31|531.31|527.31|530.61|526.61|35
1621784550000|2021-05-23 15:42:30|531.27|527.27|530.39|526.39|531.28|527.28|530.38|526.38|31
1621784560000|2021-05-23 15:42:40|530.38|526.38|529.41|525.41|530.38|526.38|529.21|525.21|38
1621784570000|2021-05-23 15:42:50|529.42|525.42|529.33|525.33|529.42|525.42|528.83|524.83|36
1621784580000|2021-05-23 15:43:00|529.37|525.37|528.78|524.78|529.41|525.41|528.62|524.62|34
1621784590000|2021-05-23 15:43:10|528.76|524.76|529.31|525.31|529.31|525.31|528.67|524.67|27
1621784600000|2021-05-23 15:43:20|529.29|525.29|529.21|525.21|529.29|525.29|529.2|525.2|26
1621784610000|2021-05-23 15:43:30|529.2|525.2|529.06|525.06|529.21|525.21|528.76|524.76|30
1621784620000|2021-05-23 15:43:40|529.21|525.21|529.05|525.05|530.06|526.06|529.05|525.05|34
1621784630000|2021-05-23 15:43:50|528.95|524.95|528.43|524.43|528.95|524.95|528.43|524.43|38
1621784640000|2021-05-23 15:44:00|528.44|524.44|528.3|524.3|528.44|524.44|528.29|524.29|27
1621784650000|2021-05-23 15:44:10|528.31|524.31|528.49|524.49|528.53|524.53|528.22|524.22|31
1621784660000|2021-05-23 15:44:20|528.48|524.48|528.53|524.53|528.59|524.59|528.48|524.48|26
1621784670000|2021-05-23 15:44:30|528.54|524.54|527.38|523.38|528.54|524.54|527.35|523.35|33
1621784680000|2021-05-23 15:44:40|527.4|523.4|527.03|523.03|527.46|523.46|526.92|522.92|33
1621784690000|2021-05-23 15:44:50|526.99|522.99|526.68|522.68|527.04|523.04|526.66|522.66|30
1621784700000|2021-05-23 15:45:00|526.7|522.7|527.44|523.44|527.53|523.53|526.66|522.66|27
1621784710000|2021-05-23 15:45:10|527.41|523.41|527.3|523.3|527.41|523.41|527.17|523.17|34
1621784720000|2021-05-23 15:45:20|527.18|523.18|527.3|523.3|527.42|523.42|527.02|523.02|36
1621784730000|2021-05-23 15:45:30|527.34|523.34|526.64|522.64|527.55|523.55|526.64|522.64|37
1621784740000|2021-05-23 15:45:40|526.66|522.66|525.69|521.69|526.67|522.67|525.61|521.61|33
1621784750000|2021-05-23 15:45:50|525.75|521.75|525.29|521.29|525.76|521.76|525.04|521.04|31
1621784760000|2021-05-23 15:46:00|525.52|521.52|523.52|519.52|525.65|521.65|523.52|519.52|39
1621784770000|2021-05-23 15:46:10|523.51|519.51|522.89|518.89|523.71|519.71|522.89|518.89|33
1621784780000|2021-05-23 15:46:20|522.88|518.88|522.67|518.67|523.07|519.07|522.6|518.6|33
1621784790000|2021-05-23 15:46:30|522.68|518.68|522.81|518.81|522.83|518.83|522.28|518.28|34
1621784800000|2021-05-23 15:46:40|522.79|518.79|522.53|518.53|522.81|518.81|522.53|518.53|24
1621784810000|2021-05-23 15:46:50|522.47|518.47|522.23|518.23|522.65|518.65|522.15|518.15|29
1621784820000|2021-05-23 15:47:00|522.25|518.25|521.95|517.95|522.26|518.26|521.89|517.89|30
1621784830000|2021-05-23 15:47:10|521.92|517.92|521.46|517.46|521.97|517.97|520.93|516.93|29
1621784840000|2021-05-23 15:47:20|521.43|517.43|522.35|518.35|522.37|518.37|521.34|517.34|33
1621784850000|2021-05-23 15:47:30|522.37|518.37|522.34|518.34|522.49|518.49|522.31|518.31|21
1621784860000|2021-05-23 15:47:40|522.38|518.38|523.1|519.1|523.38|519.38|522.38|518.38|31
1621784870000|2021-05-23 15:47:50|523.03|519.03|523.34|519.34|523.4|519.4|522.59|518.59|29
1621784880000|2021-05-23 15:48:00|523.35|519.35|524.75|520.75|524.75|520.75|523.35|519.35|34
1621784890000|2021-05-23 15:48:10|524.69|520.69|524.67|520.67|525.49|521.49|524.4|520.4|39
1621784900000|2021-05-23 15:48:20|524.7|520.7|524.19|520.19|525.01|521.01|524.19|520.19|35
1621784910000|2021-05-23 15:48:30|524.07|520.07|523.62|519.62|524.57|520.57|523.51|519.51|37
1621784920000|2021-05-23 15:48:40|523.61|519.61|523.28|519.28|523.87|519.87|523.19|519.19|36
1621784930000|2021-05-23 15:48:50|523.27|519.27|523.38|519.38|523.52|519.52|523.08|519.08|36
1621784940000|2021-05-23 15:49:00|523.42|519.42|523.22|519.22|523.57|519.57|523.18|519.18|32
1621784950000|2021-05-23 15:49:10|523.31|519.31|523.1|519.1|523.42|519.42|523.07|519.07|36
1621784960000|2021-05-23 15:49:20|523.11|519.11|523.36|519.36|523.73|519.73|523.06|519.06|26
1621784970000|2021-05-23 15:49:30|523.35|519.35|522.68|518.68|523.43|519.43|522.67|518.67|36
1621784980000|2021-05-23 15:49:40|522.69|518.69|522.78|518.78|522.84|518.84|522.66|518.66|30
1621784990000|2021-05-23 15:49:50|522.77|518.77|522.27|518.27|522.77|518.77|522.24|518.24|28
1621785000000|2021-05-23 15:50:00|522.25|518.25|522.87|518.87|523.23|519.23|522.25|518.25|33
1621785010000|2021-05-23 15:50:10|522.85|518.85|523.13|519.13|523.13|519.13|522.76|518.76|30
1621785020000|2021-05-23 15:50:20|523.22|519.22|522.92|518.92|523.41|519.41|522.62|518.62|37
1621785030000|2021-05-23 15:50:30|522.91|518.91|522.98|518.98|523.08|519.08|522.86|518.86|32
1621785040000|2021-05-23 15:50:40|523.07|519.07|522.92|518.92|523.38|519.38|522.92|518.92|23
1621785050000|2021-05-23 15:50:50|522.82|518.82|523.42|519.42|523.48|519.48|522.81|518.81|33
1621785060000|2021-05-23 15:51:00|523.37|519.37|523.77|519.77|523.77|519.77|523.02|519.02|30
1621785070000|2021-05-23 15:51:10|523.71|519.71|524.54|520.54|524.54|520.54|523.44|519.44|33
1621785080000|2021-05-23 15:51:20|524.58|520.58|525.49|521.49|526.05|522.05|524.58|520.58|39
1621785090000|2021-05-23 15:51:30|525.54|521.54|526.12|522.12|526.12|522.12|524.77|520.77|33
1621785100000|2021-05-23 15:51:40|526.16|522.16|526.69|522.69|526.9|522.9|526.16|522.16|32
1621785110000|2021-05-23 15:51:50|526.67|522.67|526.32|522.32|526.67|522.67|525.63|521.63|36
1621785120000|2021-05-23 15:52:00|526.36|522.36|524.93|520.93|526.52|522.52|524.85|520.85|35
1621785130000|2021-05-23 15:52:10|524.87|520.87|525.28|521.28|525.66|521.66|524.83|520.83|37
1621785140000|2021-05-23 15:52:20|525.22|521.22|525.29|521.29|525.46|521.46|525.22|521.22|28
1621785150000|2021-05-23 15:52:30|525.26|521.26|525.37|521.37|525.43|521.43|525.26|521.26|29
1621785160000|2021-05-23 15:52:40|525.34|521.34|525.07|521.07|525.66|521.66|525.07|521.07|30
1621785170000|2021-05-23 15:52:50|525.01|521.01|524.95|520.95|525.05|521.05|524.78|520.78|33
1621785180000|2021-05-23 15:53:00|524.94|520.94|523.82|519.82|524.94|520.94|523.8|519.8|33
1621785190000|2021-05-23 15:53:10|523.83|519.83|524.38|520.38|524.38|520.38|523.56|519.56|30
1621785200000|2021-05-23 15:53:20|524.32|520.32|524.01|520.01|524.32|520.32|523.79|519.79|32
1621785210000|2021-05-23 15:53:30|524|520|524.4|520.4|524.4|520.4|523.59|519.59|31
1621785220000|2021-05-23 15:53:40|524.44|520.44|524.23|520.23|524.44|520.44|523.99|519.99|33
1621785230000|2021-05-23 15:53:50|524.19|520.19|523.6|519.6|524.19|520.19|523.6|519.6|30
1621785240000|2021-05-23 15:54:00|523.61|519.61|523.62|519.62|523.66|519.66|523.51|519.51|32
1621785250000|2021-05-23 15:54:10|523.53|519.53|523.35|519.35|523.53|519.53|523.03|519.03|25
1621785260000|2021-05-23 15:54:20|523.4|519.4|523.2|519.2|523.4|519.4|523.12|519.12|27
1621785270000|2021-05-23 15:54:30|523.17|519.17|523.07|519.07|523.23|519.23|523.05|519.05|25
1621785280000|2021-05-23 15:54:40|523.05|519.05|523.04|519.04|523.09|519.09|522.98|518.98|20
1621785290000|2021-05-23 15:54:50|523.07|519.07|523.43|519.43|523.57|519.57|523.03|519.03|29
1621785300000|2021-05-23 15:55:00|523.44|519.44|523.61|519.61|523.61|519.61|523.35|519.35|32
1621785310000|2021-05-23 15:55:10|523.63|519.63|524.21|520.21|524.4|520.4|523.54|519.54|34
1621785320000|2021-05-23 15:55:20|524.17|520.17|523.56|519.56|524.17|520.17|523.51|519.51|33
1621785330000|2021-05-23 15:55:30|523.52|519.52|523.28|519.28|523.6|519.6|523.26|519.26|21
1621785340000|2021-05-23 15:55:40|523.3|519.3|523.28|519.28|523.33|519.33|523.26|519.26|17
1621785350000|2021-05-23 15:55:50|523.26|519.26|522.4|518.4|523.26|519.26|522.33|518.33|26
1621785360000|2021-05-23 15:56:00|522.54|518.54|522.57|518.57|522.89|518.89|522.54|518.54|28
1621785370000|2021-05-23 15:56:10|522.6|518.6|523.04|519.04|523.14|519.14|522.54|518.54|30
1621785380000|2021-05-23 15:56:20|523.05|519.05|522.26|518.26|523.07|519.07|522.25|518.25|33
1621785390000|2021-05-23 15:56:30|522.25|518.25|523.61|519.61|523.79|519.79|522.25|518.25|34
1621785400000|2021-05-23 15:56:40|523.58|519.58|524.13|520.13|524.18|520.18|523.58|519.58|29
1621785410000|2021-05-23 15:56:50|524.14|520.14|524.14|520.14|524.22|520.22|524.11|520.11|25
1621785420000|2021-05-23 15:57:00|524.16|520.16|524.73|520.73|524.73|520.73|524.09|520.09|25
1621785430000|2021-05-23 15:57:10|524.75|520.75|526.24|522.24|527.02|523.02|524.73|520.73|37
1621785440000|2021-05-23 15:57:20|526.58|522.58|526.86|522.86|526.87|522.87|526.25|522.25|33
1621785450000|2021-05-23 15:57:30|526.83|522.83|526.92|522.92|526.93|522.93|526.23|522.23|29
1621785460000|2021-05-23 15:57:40|526.91|522.91|526.51|522.51|526.91|522.91|526.2|522.2|27
1621785470000|2021-05-23 15:57:50|526.52|522.52|526.36|522.36|526.54|522.54|526.28|522.28|23
1621785480000|2021-05-23 15:58:00|526.33|522.33|525.71|521.71|526.42|522.42|525.63|521.63|35
1621785490000|2021-05-23 15:58:10|525.68|521.68|525.4|521.4|525.91|521.91|525.38|521.38|27
1621785500000|2021-05-23 15:58:20|525.36|521.36|524.15|520.15|525.81|521.81|524.07|520.07|31
1621785510000|2021-05-23 15:58:30|524.13|520.13|524.34|520.34|524.34|520.34|524.02|520.02|28
1621785520000|2021-05-23 15:58:40|524.27|520.27|524.6|520.6|524.92|520.92|524.27|520.27|33
1621785530000|2021-05-23 15:58:50|524.64|520.64|524.63|520.63|524.86|520.86|524.61|520.61|33
1621785540000|2021-05-23 15:59:00|524.68|520.68|525.58|521.58|525.58|521.58|524.68|520.68|30
1621785550000|2021-05-23 15:59:10|525.63|521.63|526.09|522.09|526.11|522.11|525.63|521.63|27
1621785560000|2021-05-23 15:59:20|526.1|522.1|525.56|521.56|526.1|522.1|525.46|521.46|30
1621785570000|2021-05-23 15:59:30|525.61|521.61|525.77|521.77|525.78|521.78|525.43|521.43|31
1621785580000|2021-05-23 15:59:40|525.78|521.78|526.23|522.23|526.32|522.32|525.69|521.69|31
1621785590000|2021-05-23 15:59:50|526.22|522.22|525.76|521.76|526.34|522.34|525.73|521.73|28
1621785600000|2021-05-23 16:00:00|525.77|521.77|525.63|521.63|525.88|521.88|525.44|521.44|29
1621785610000|2021-05-23 16:00:10|525.62|521.62|524.73|520.73|525.62|521.62|524.34|520.34|34
1621785620000|2021-05-23 16:00:20|524.75|520.75|524.14|520.14|524.79|520.79|524.12|520.12|27
1621785630000|2021-05-23 16:00:30|524.2|520.2|523.71|519.71|524.2|520.2|523.7|519.7|29
1621785640000|2021-05-23 16:00:40|523.68|519.68|523.64|519.64|523.82|519.82|523.44|519.44|33
1621785650000|2021-05-23 16:00:50|523.69|519.69|524.42|520.42|524.45|520.45|523.57|519.57|30
1621785660000|2021-05-23 16:01:00|524.46|520.46|525.37|521.37|525.45|521.45|524.26|520.26|32
1621785670000|2021-05-23 16:01:10|525.41|521.41|525.57|521.57|525.57|521.57|525.33|521.33|30
1621785680000|2021-05-23 16:01:20|525.59|521.59|526.66|522.66|526.66|522.66|525.58|521.58|28
1621785690000|2021-05-23 16:01:30|526.68|522.68|527.34|523.34|527.48|523.48|526.64|522.64|30
1621785700000|2021-05-23 16:01:40|527.35|523.35|528.09|524.09|528.14|524.14|527.28|523.28|37
1621785710000|2021-05-23 16:01:50|528.06|524.06|528.49|524.49|528.66|524.66|527.9|523.9|34
1621785720000|2021-05-23 16:02:00|528.54|524.54|530.05|526.05|530.26|526.26|528.54|524.54|34
1621785730000|2021-05-23 16:02:10|530.2|526.2|532.08|528.08|532.08|528.08|530.2|526.2|37
1621785740000|2021-05-23 16:02:20|531.99|527.99|531.67|527.67|532.09|528.09|531.08|527.08|34
1621785750000|2021-05-23 16:02:30|531.68|527.68|531.56|527.56|531.68|527.68|531.26|527.26|27
1621785760000|2021-05-23 16:02:40|531.67|527.67|531.66|527.66|531.71|527.71|531.4|527.4|32
1621785770000|2021-05-23 16:02:50|531.67|527.67|530.25|526.25|531.73|527.73|530.05|526.05|34
1621785780000|2021-05-23 16:03:00|530.11|526.11|528.78|524.78|530.22|526.22|528.68|524.68|38
1621785790000|2021-05-23 16:03:10|529.02|525.02|527.22|523.22|529.1|525.1|527.22|523.22|33
1621785800000|2021-05-23 16:03:20|527.18|523.18|525.56|521.56|527.18|523.18|525.56|521.56|33
1621785810000|2021-05-23 16:03:30|525.55|521.55|525.14|521.14|525.55|521.55|525.14|521.14|35
1621785820000|2021-05-23 16:03:40|525.16|521.16|524.74|520.74|525.32|521.32|524.74|520.74|38
1621785830000|2021-05-23 16:03:50|524.69|520.69|524.19|520.19|524.72|520.72|524.19|520.19|31
1621785840000|2021-05-23 16:04:00|524.11|520.11|524.43|520.43|524.83|520.83|524.11|520.11|36
1621785850000|2021-05-23 16:04:10|524.46|520.46|523.42|519.42|524.5|520.5|523.31|519.31|34
1621785860000|2021-05-23 16:04:20|523.4|519.4|523.04|519.04|523.49|519.49|523.03|519.03|36
1621785870000|2021-05-23 16:04:30|523.12|519.12|522.97|518.97|523.12|519.12|522.72|518.72|30
1621785880000|2021-05-23 16:04:40|523|519|521.66|517.66|523.02|519.02|521.66|517.66|32
1621785890000|2021-05-23 16:04:50|521.62|517.62|522.04|518.04|522.18|518.18|521.54|517.54|28
1621785900000|2021-05-23 16:05:00|522.07|518.07|522.33|518.33|522.33|518.33|521.68|517.68|35
1621785910000|2021-05-23 16:05:10|522.39|518.39|522.3|518.3|523.48|519.48|522.29|518.29|28
1621785920000|2021-05-23 16:05:20|522.28|518.28|522.35|518.35|522.36|518.36|522.07|518.07|28
1621785930000|2021-05-23 16:05:30|522.37|518.37|522.18|518.18|522.37|518.37|522.16|518.16|31
1621785940000|2021-05-23 16:05:40|522.19|518.19|521.71|517.71|522.22|518.22|521.71|517.71|23
1621785950000|2021-05-23 16:05:50|521.66|517.66|519.76|515.76|521.66|517.66|519.68|515.68|34
1621785960000|2021-05-23 16:06:00|519.77|515.77|518.45|514.45|519.77|515.77|518.45|514.45|30
1621785970000|2021-05-23 16:06:10|518.47|514.47|518.01|514.01|518.63|514.63|517.83|513.83|33
1621785980000|2021-05-23 16:06:20|518.07|514.07|517.93|513.93|518.94|514.94|517.82|513.82|35
1621785990000|2021-05-23 16:06:30|517.92|513.92|517.25|513.25|518.09|514.09|517.17|513.17|35
1621786000000|2021-05-23 16:06:40|517.16|513.16|517.3|513.3|517.67|513.67|517.16|513.16|37
1621786010000|2021-05-23 16:06:50|517.31|513.31|517.34|513.34|517.41|513.41|516.91|512.91|34
1621786020000|2021-05-23 16:07:00|517.31|513.31|516.39|512.39|517.54|513.54|516.39|512.39|35
1621786030000|2021-05-23 16:07:10|516.19|512.19|514.57|510.57|516.19|512.19|514.57|510.57|33
1621786040000|2021-05-23 16:07:20|514.75|510.75|513.09|509.09|514.75|510.75|513.09|509.09|34
1621786050000|2021-05-23 16:07:30|513.08|509.08|511.86|507.86|513.37|509.37|511.86|507.86|34
1621786060000|2021-05-23 16:07:40|511.89|507.89|511.06|507.06|511.94|507.94|510.42|506.42|38
1621786070000|2021-05-23 16:07:50|510.92|506.92|511.55|507.55|511.83|507.83|510.92|506.92|34
1621786080000|2021-05-23 16:08:00|511.53|507.53|512.09|508.09|512.27|508.27|511.53|507.53|34
1621786090000|2021-05-23 16:08:10|512.11|508.11|512.33|508.33|512.41|508.41|511.71|507.71|36
1621786100000|2021-05-23 16:08:20|512.34|508.34|512.06|508.06|512.41|508.41|511.84|507.84|35
1621786110000|2021-05-23 16:08:30|512.04|508.04|511.64|507.64|512.58|508.58|511.47|507.47|39
1621786120000|2021-05-23 16:08:40|511.63|507.63|511.63|507.63|511.91|507.91|511.42|507.42|36
1621786130000|2021-05-23 16:08:50|511.66|507.66|511.79|507.79|511.87|507.87|511.6|507.6|33
1621786140000|2021-05-23 16:09:00|511.82|507.82|513.3|509.3|513.4|509.4|511.82|507.82|37
1621786150000|2021-05-23 16:09:10|513.04|509.04|512.91|508.91|513.81|509.81|512.8|508.8|32
1621786160000|2021-05-23 16:09:20|512.81|508.81|513.12|509.12|514.04|510.04|512.73|508.73|34
1621786170000|2021-05-23 16:09:30|512.92|508.92|513.55|509.55|513.55|509.55|512.8|508.8|34
1621786180000|2021-05-23 16:09:40|513.84|509.84|513.13|509.13|514.11|510.11|513.13|509.13|31
1621786190000|2021-05-23 16:09:50|513.03|509.03|510.82|506.82|513.03|509.03|510.72|506.72|31
1621786200000|2021-05-23 16:10:00|510.83|506.83|511.68|507.68|512.41|508.41|510.62|506.62|36
1621786210000|2021-05-23 16:10:10|511.57|507.57|512.48|508.48|512.65|508.65|511.44|507.44|36
1621786220000|2021-05-23 16:10:20|512.25|508.25|511.47|507.47|512.31|508.31|511.31|507.31|37
1621786230000|2021-05-23 16:10:30|511.39|507.39|509.9|505.9|511.39|507.39|509.59|505.59|36
1621786240000|2021-05-23 16:10:40|509.98|505.98|509.82|505.82|509.98|505.98|509.41|505.41|32
1621786250000|2021-05-23 16:10:50|509.81|505.81|510.49|506.49|510.49|506.49|509.14|505.14|34
1621786260000|2021-05-23 16:11:00|510.4|506.4|509.98|505.98|510.4|506.4|509.51|505.51|34
1621786270000|2021-05-23 16:11:10|509.95|505.95|511.13|507.13|511.18|507.18|509.59|505.59|34
1621786280000|2021-05-23 16:11:20|511.12|507.12|511.34|507.34|511.58|507.58|510.76|506.76|39
1621786290000|2021-05-23 16:11:30|511.13|507.13|511.32|507.32|511.84|507.84|510.62|506.62|34
1621786300000|2021-05-23 16:11:40|511.34|507.34|510.05|506.05|511.35|507.35|510.04|506.04|33
1621786310000|2021-05-23 16:11:50|509.97|505.97|509.4|505.4|510.75|506.75|509.4|505.4|37
1621786320000|2021-05-23 16:12:00|509.51|505.51|509.03|505.03|509.85|505.85|508.89|504.89|32
1621786330000|2021-05-23 16:12:10|509.33|505.33|509.67|505.67|509.71|505.71|509.15|505.15|34
1621786340000|2021-05-23 16:12:20|509.68|505.68|509.62|505.62|509.77|505.77|509.04|505.04|31
1621786350000|2021-05-23 16:12:30|509.66|505.66|509.68|505.68|509.79|505.79|509.43|505.43|30
1621786360000|2021-05-23 16:12:40|509.69|505.69|509.2|505.2|509.69|505.69|509.19|505.19|29
1621786370000|2021-05-23 16:12:50|509.21|505.21|510.53|506.53|510.53|506.53|509.2|505.2|37
1621786380000|2021-05-23 16:13:00|510.54|506.54|510.51|506.51|511.05|507.05|510.44|506.44|35
1621786390000|2021-05-23 16:13:10|510.6|506.6|510.45|506.45|510.6|506.6|510.02|506.02|30
1621786400000|2021-05-23 16:13:20|510.49|506.49|509.44|505.44|510.71|506.71|509.36|505.36|33
1621786410000|2021-05-23 16:13:30|509.42|505.42|509.12|505.12|509.51|505.51|508.86|504.86|27
1621786420000|2021-05-23 16:13:40|509.27|505.27|509.02|505.02|509.77|505.77|509.02|505.02|33
1621786430000|2021-05-23 16:13:50|509.16|505.16|507.77|503.77|509.25|505.25|507.77|503.77|35
1621786440000|2021-05-23 16:14:00|508.18|504.18|507.67|503.67|508.29|504.29|507.6|503.6|30
1621786450000|2021-05-23 16:14:10|507.76|503.76|508.02|504.02|508.16|504.16|507.76|503.76|32
1621786460000|2021-05-23 16:14:20|507.99|503.99|508.37|504.37|509.02|505.02|507.99|503.99|36
1621786470000|2021-05-23 16:14:30|508.39|504.39|508.61|504.61|508.71|504.71|508.36|504.36|37
1621786480000|2021-05-23 16:14:40|508.7|504.7|508.13|504.13|508.92|504.92|508.01|504.01|37
1621786490000|2021-05-23 16:14:50|508.05|504.05|508.74|504.74|508.74|504.74|507.87|503.87|33
1621786500000|2021-05-23 16:15:00|508.73|504.73|510.34|506.34|510.34|506.34|508.73|504.73|32
1621786510000|2021-05-23 16:15:10|510.27|506.27|509.83|505.83|510.59|506.59|509.81|505.81|36
1621786520000|2021-05-23 16:15:20|509.84|505.84|510.61|506.61|510.76|506.76|509.84|505.84|32
1621786530000|2021-05-23 16:15:30|510.3|506.3|510.44|506.44|510.49|506.49|509.9|505.9|35
1621786540000|2021-05-23 16:15:40|510.57|506.57|509.94|505.94|510.73|506.73|509.91|505.91|36
1621786550000|2021-05-23 16:15:50|509.91|505.91|508.72|504.72|509.91|505.91|508.64|504.64|38
1621786560000|2021-05-23 16:16:00|508.74|504.74|507.81|503.81|508.74|504.74|507.62|503.62|33
1621786570000|2021-05-23 16:16:10|507.68|503.68|507.75|503.75|508.21|504.21|507.45|503.45|36
1621786580000|2021-05-23 16:16:20|507.76|503.76|506.76|502.76|507.91|503.91|506.64|502.64|35
1621786590000|2021-05-23 16:16:30|506.85|502.85|506.22|502.22|506.86|502.86|506.2|502.2|37
1621786600000|2021-05-23 16:16:40|506.23|502.23|506.57|502.57|506.6|502.6|506.01|502.01|34
1621786610000|2021-05-23 16:16:50|506.48|502.48|505.73|501.73|506.5|502.5|505.72|501.72|30
1621786620000|2021-05-23 16:17:00|505.7|501.7|504.82|500.82|505.7|501.7|504.56|500.56|34
1621786630000|2021-05-23 16:17:10|504.86|500.86|504.56|500.56|505.1|501.1|504.37|500.37|33
1621786640000|2021-05-23 16:17:20|504.59|500.59|506.69|502.69|506.75|502.75|504.59|500.59|38
1621786650000|2021-05-23 16:17:30|506.67|502.67|505.84|501.84|506.7|502.7|505.84|501.84|33
1621786660000|2021-05-23 16:17:40|505.73|501.73|504.98|500.98|505.86|501.86|504.98|500.98|33
1621786670000|2021-05-23 16:17:50|504.97|500.97|505.11|501.11|505.18|501.18|504.89|500.89|35
1621786680000|2021-05-23 16:18:00|505.15|501.15|504.53|500.53|505.39|501.39|504.52|500.52|35
1621786690000|2021-05-23 16:18:10|504.59|500.59|503.95|499.95|504.94|500.94|503.84|499.84|30
1621786700000|2021-05-23 16:18:20|503.96|499.96|504.25|500.25|504.4|500.4|503.92|499.92|33
1621786710000|2021-05-23 16:18:30|504.42|500.42|504.62|500.62|504.98|500.98|504.27|500.27|34
1621786720000|2021-05-23 16:18:40|504.49|500.49|505.55|501.55|505.55|501.55|504.26|500.26|35
1621786730000|2021-05-23 16:18:50|505.67|501.67|507.92|503.92|507.92|503.92|505.67|501.67|29
1621786740000|2021-05-23 16:19:00|507.93|503.93|507.72|503.72|508.78|504.78|506.96|502.96|30
1621786750000|2021-05-23 16:19:10|507.73|503.73|508.2|504.2|573.73|537.73|507.35|503.35|30
1621786760000|2021-05-23 16:19:20|508.07|504.07|509.55|505.55|575.55|539.55|508.07|504.07|30
1621786770000|2021-05-23 16:19:30|509.56|505.56|512.25|508.25|524.86|508.25|509.17|505.17|21
1621786780000|2021-05-23 16:19:40|511.56|507.56|511.34|507.34|512.89|508.89|510.79|506.79|37
1621786790000|2021-05-23 16:19:50|511.27|507.27|511.12|507.12|513.15|509.15|511.12|507.12|26
1621786800000|2021-05-23 16:20:00|512.67|508.67|512.52|508.52|512.96|508.96|511.08|507.08|27
1621786810000|2021-05-23 16:20:10|512.42|508.42|511.62|507.62|512.61|508.61|510.71|506.71|34
1621786820000|2021-05-23 16:20:20|511.61|507.61|510.81|506.81|511.98|507.98|510.4|506.4|31
1621786830000|2021-05-23 16:20:30|510.76|506.76|510.58|506.58|510.76|506.76|510.18|506.18|17
1621786840000|2021-05-23 16:20:40|510.31|506.31|508.44|504.44|510.59|506.59|507.98|503.98|28
1621786850000|2021-05-23 16:20:50|508.02|504.02|508.09|504.09|508.33|504.33|507.75|503.75|20
1621786860000|2021-05-23 16:21:00|508.32|504.32|515.88|505.87|515.88|505.87|508.09|504.09|23
1621786870000|2021-05-23 16:21:10|508.94|504.94|508.3|504.3|508.94|504.94|508.08|504.08|29
1621786880000|2021-05-23 16:21:20|508.31|504.31|508.73|504.73|508.73|504.73|508.09|504.09|20
1621786890000|2021-05-23 16:21:30|508.48|504.48|508.1|504.1|508.79|504.79|507.81|503.81|29
1621786900000|2021-05-23 16:21:40|508.11|504.11|508.48|504.48|508.92|504.92|508.06|504.06|24
1621786910000|2021-05-23 16:21:50|508.5|504.5|506.93|502.93|508.5|504.5|506.91|502.91|32
1621786920000|2021-05-23 16:22:00|507.24|503.24|505.61|501.61|507.24|503.24|505.55|501.55|29
1621786930000|2021-05-23 16:22:10|506.06|502.06|506.19|502.19|506.24|502.24|505.61|501.61|18
1621786940000|2021-05-23 16:22:20|505.86|501.86|506.02|502.02|506.55|502.55|505.68|501.68|27
1621786950000|2021-05-23 16:22:30|505.65|501.65|506.06|502.06|506.63|502.63|505.65|501.65|18
1621786960000|2021-05-23 16:22:40|506.48|502.48|506.05|502.05|506.56|502.56|506.05|502.05|10
1621786970000|2021-05-23 16:22:50|506.04|502.04|506.1|502.1|506.72|502.72|506.03|502.03|23
1621786980000|2021-05-23 16:23:00|506.09|502.09|506.19|502.19|506.89|502.89|505.78|501.78|23
1621786990000|2021-05-23 16:23:10|506.16|502.16|506.28|502.28|506.74|502.74|505.91|501.91|28
1621787000000|2021-05-23 16:23:20|505.77|501.77|504.85|500.85|506.28|502.28|504.63|500.63|31
1621787010000|2021-05-23 16:23:30|504.94|500.94|504.22|500.22|505.8|501.8|504.22|500.22|28
1621787020000|2021-05-23 16:23:40|504.26|500.26|504.09|500.09|504.26|500.26|504.09|500.09|15
1621787030000|2021-05-23 16:23:50|504.15|500.15|503.44|499.44|504.16|500.16|503.44|499.44|16
1621787040000|2021-05-23 16:24:00|503.49|499.49|503.43|499.43|503.51|499.51|503.43|499.43|9
1621787050000|2021-05-23 16:24:10|503.48|499.48|502.32|498.32|503.49|499.49|502.32|498.32|22
1621787060000|2021-05-23 16:24:20|502.19|498.19|500.67|496.67|502.19|498.19|500.67|496.67|32
1621787070000|2021-05-23 16:24:30|500.66|496.66|498.54|494.54|500.87|496.87|498.36|494.36|21
1621787080000|2021-05-23 16:24:40|498.49|494.49|499.1|495.1|499.1|495.1|498.04|494.04|28
1621787090000|2021-05-23 16:24:50|498.9|494.9|498.7|494.7|498.91|494.91|497.3|493.3|32
1621787100000|2021-05-23 16:25:00|498.81|494.81|499.82|495.82|499.82|495.82|498.68|494.68|26
1621787110000|2021-05-23 16:25:10|499.77|495.77|500.61|496.61|500.61|496.61|499.77|495.77|18
1621787120000|2021-05-23 16:25:20|500.55|496.55|498.43|494.43|500.56|496.56|498.43|494.43|23
1621787130000|2021-05-23 16:25:30|498.42|494.42|496.66|492.66|498.42|494.42|496.42|492.42|30
1621787140000|2021-05-23 16:25:40|496.69|492.69|496.68|492.68|497.01|493.01|496.33|492.33|24
1621787150000|2021-05-23 16:25:50|496.76|492.76|496.63|492.63|496.92|492.92|496.62|492.62|20
1621787160000|2021-05-23 16:26:00|496.74|492.74|497.22|493.22|497.64|493.64|496.66|492.66|24
1621787170000|2021-05-23 16:26:10|497.23|493.23|496.56|492.56|497.23|493.23|496.36|492.36|19
1621787180000|2021-05-23 16:26:20|496.53|492.53|496.28|492.28|496.53|492.53|496.14|492.14|25
1621787190000|2021-05-23 16:26:30|496.31|492.31|496.1|492.1|496.31|492.31|495.98|491.98|13
1621787200000|2021-05-23 16:26:40|496.09|492.09|494.54|490.54|496.2|492.2|494.54|490.54|28
1621787210000|2021-05-23 16:26:50|494.35|490.35|491.71|487.71|494.44|490.44|491.71|487.71|27
1621787220000|2021-05-23 16:27:00|491.66|487.66|491.28|487.28|491.66|487.66|491.1|487.1|18
1621787230000|2021-05-23 16:27:10|491.43|487.43|491.51|487.51|492.96|488.96|491.43|487.43|25
1621787240000|2021-05-23 16:27:20|491.5|487.5|491.39|487.39|491.5|487.5|491.15|487.15|20
1621787250000|2021-05-23 16:27:30|491.38|487.38|492.25|488.25|492.25|488.25|491.38|487.38|22
1621787260000|2021-05-23 16:27:40|492.36|488.36|492.35|488.35|492.37|488.37|491.34|487.34|26
1621787270000|2021-05-23 16:27:50|492.13|488.13|489.68|485.68|492.15|488.15|489.64|485.64|29
1621787280000|2021-05-23 16:28:00|489.91|485.91|491.41|487.41|491.73|487.73|489.91|485.91|31
1621787290000|2021-05-23 16:28:10|491.55|487.55|490.62|486.62|491.72|487.72|490.13|486.13|29
1621787300000|2021-05-23 16:28:20|490.81|486.81|490.42|486.42|490.81|486.81|489.89|485.89|23
1621787310000|2021-05-23 16:28:30|490.53|486.53|489.97|485.97|490.67|486.67|489.97|485.97|25
1621787320000|2021-05-23 16:28:40|489.96|485.96|489.65|485.65|490.07|486.07|489.65|485.65|25
1621787330000|2021-05-23 16:28:50|489.64|485.64|488.15|484.15|489.64|485.64|488.15|484.15|20
1621787340000|2021-05-23 16:29:00|488.25|484.25|488.19|484.19|489.01|485.01|488.17|484.17|35
1621787350000|2021-05-23 16:29:10|488.32|484.32|488.46|484.46|488.55|484.55|488.21|484.21|21
1621787360000|2021-05-23 16:29:20|488.34|484.34|487.83|483.83|488.79|484.79|487.83|483.83|18
1621787370000|2021-05-23 16:29:30|487.84|483.84|488.01|484.01|488.01|484.01|487.8|483.8|17
1621787380000|2021-05-23 16:29:40|488.05|484.05|488.16|484.16|488.28|484.28|488.05|484.05|17
1621787390000|2021-05-23 16:29:50|488.58|484.58|489.69|485.69|489.69|485.69|488.4|484.4|31
1621787400000|2021-05-23 16:30:00|489.7|485.7|493.86|489.86|493.99|489.99|489.7|485.7|34
1621787410000|2021-05-23 16:30:10|493.99|489.99|494.35|490.35|495.46|491.46|493.93|489.93|36
1621787420000|2021-05-23 16:30:20|494.34|490.34|495.28|491.28|495.28|491.28|493.78|489.78|32
1621787430000|2021-05-23 16:30:30|494.66|490.66|495.18|491.18|495.27|491.27|494.39|490.39|26
1621787440000|2021-05-23 16:30:40|494.43|490.43|494.17|490.17|495.19|491.19|493.81|489.81|31
1621787450000|2021-05-23 16:30:50|494.43|490.43|491.98|487.98|494.43|490.43|491.53|487.53|30
1621787460000|2021-05-23 16:31:00|491.42|487.42|487.34|483.34|491.83|487.83|487.34|483.34|33
1621787470000|2021-05-23 16:31:10|487.63|483.63|486.25|482.25|531.32|495.32|486.25|482.25|26
1621787480000|2021-05-23 16:31:20|485.88|481.88|485.52|481.52|486.45|482.45|485.3|481.3|36
1621787490000|2021-05-23 16:31:30|485.37|481.37|484.87|480.87|485.77|481.77|484.1|480.1|27
1621787500000|2021-05-23 16:31:40|484.88|480.88|484.14|480.14|485.15|481.15|484.09|480.09|22
1621787510000|2021-05-23 16:31:50|484.85|480.85|484.34|480.34|485.85|481.85|483.67|479.67|31
1621787520000|2021-05-23 16:32:00|484.96|480.96|486.63|482.63|486.83|482.83|484.54|480.54|31
1621787530000|2021-05-23 16:32:10|486.73|482.73|487.53|483.53|487.64|483.64|486.73|482.73|30
1621787540000|2021-05-23 16:32:20|487.58|483.58|485.3|481.3|487.66|483.66|485.3|481.3|28
1621787550000|2021-05-23 16:32:30|484.96|480.96|484.72|480.72|485.87|481.87|483.9|479.9|32
1621787560000|2021-05-23 16:32:40|484.48|480.48|483.59|479.59|486.67|482.67|483.59|479.59|29
1621787570000|2021-05-23 16:32:50|483.58|479.58|485.34|481.34|485.45|481.45|483.45|479.45|28
1621787580000|2021-05-23 16:33:00|484.51|480.51|483.66|479.66|495.09|482.38|483.66|479.66|35
1621787590000|2021-05-23 16:33:10|483.7|479.7|484.48|480.48|484.75|480.75|483.16|479.16|31
1621787600000|2021-05-23 16:33:20|484.13|480.13|484.21|480.21|484.32|480.32|483.08|479.08|30
1621787610000|2021-05-23 16:33:30|483.87|479.87|482.78|478.78|483.87|479.87|482.29|478.29|31
1621787620000|2021-05-23 16:33:40|482.74|478.74|482.65|478.65|483.37|479.37|482.42|478.42|14
1621787630000|2021-05-23 16:33:50|482.96|478.96|483.52|479.52|483.64|479.64|482.96|478.96|24
1621787640000|2021-05-23 16:34:00|483.58|479.58|485.28|481.28|485.43|481.43|483.58|479.58|36
1621787650000|2021-05-23 16:34:10|485.23|481.23|484.18|480.18|485.91|481.91|484.16|480.16|39
1621787660000|2021-05-23 16:34:20|484.21|480.21|483.34|479.34|484.3|480.3|483.34|479.34|28
1621787670000|2021-05-23 16:34:30|483.32|479.32|482.69|478.69|483.32|479.32|482.68|478.68|35
1621787680000|2021-05-23 16:34:40|482.67|478.67|481.94|477.94|482.67|478.67|481.78|477.78|34
1621787690000|2021-05-23 16:34:50|481.93|477.93|481.26|477.26|482.13|478.13|481.15|477.15|38
1621787700000|2021-05-23 16:35:00|481.02|477.02|481.15|477.15|481.17|477.17|480.03|476.03|37
1621787710000|2021-05-23 16:35:10|481.13|477.13|480.24|476.24|481.15|477.15|480.24|476.24|39
1621787720000|2021-05-23 16:35:20|480.17|476.17|479.36|475.36|480.45|476.45|479.36|475.36|26
1621787730000|2021-05-23 16:35:30|479.4|475.4|479.41|475.41|479.48|475.48|479.11|475.11|25
1621787740000|2021-05-23 16:35:40|479.49|475.49|479.11|475.11|479.64|475.64|479.08|475.08|36
1621787750000|2021-05-23 16:35:50|479.1|475.1|478.94|474.94|479.37|475.37|478.92|474.92|35
1621787760000|2021-05-23 16:36:00|478.9|474.9|478.38|474.38|478.9|474.9|478.37|474.37|26
1621787770000|2021-05-23 16:36:10|478.36|474.36|479.26|475.26|479.26|475.26|478.36|474.36|17
1621787780000|2021-05-23 16:36:20|479.57|475.57|479.29|475.29|480.06|476.06|479.18|475.18|18
1621787790000|2021-05-23 16:36:30|479.23|475.23|478.31|474.31|479.23|475.23|478.17|474.17|22
1621787800000|2021-05-23 16:36:40|478.3|474.3|479.03|475.03|479.07|475.07|478.3|474.3|21
1621787810000|2021-05-23 16:36:50|479.02|475.02|479.55|475.55|479.55|475.55|479.02|475.02|24
1621787820000|2021-05-23 16:37:00|479.59|475.59|479.23|475.23|479.91|475.91|479.2|475.2|25
1621787830000|2021-05-23 16:37:10|479.27|475.27|479.34|475.34|479.39|475.39|478.97|474.97|23
1621787840000|2021-05-23 16:37:20|479.32|475.32|478.74|474.74|479.42|475.42|478.74|474.74|26
1621787850000|2021-05-23 16:37:30|478.72|474.72|478.37|474.37|478.72|474.72|478.1|474.1|21
1621787860000|2021-05-23 16:37:40|478.35|474.35|476.74|472.74|478.4|474.4|476.57|472.57|30
1621787870000|2021-05-23 16:37:50|476.73|472.73|476.09|472.09|476.95|472.95|476.09|472.09|28
1621787880000|2021-05-23 16:38:00|476.08|472.08|474.61|470.61|476.22|472.22|474.6|470.6|25
1621787890000|2021-05-23 16:38:10|474.57|470.57|472.71|468.71|474.59|470.59|472.7|468.7|27
1621787900000|2021-05-23 16:38:20|472.7|468.7|472.83|468.83|472.89|468.89|472.38|468.38|24
1621787910000|2021-05-23 16:38:30|472.86|468.86|472.75|468.75|472.86|468.86|472.33|468.33|29
1621787920000|2021-05-23 16:38:40|472.81|468.81|473.63|469.63|473.69|469.69|472.74|468.74|29
1621787930000|2021-05-23 16:38:50|473.62|469.62|473.07|469.07|474.16|470.16|473.02|469.02|27
1621787940000|2021-05-23 16:39:00|473.28|469.28|473.26|469.26|473.37|469.37|472.28|468.28|34
1621787950000|2021-05-23 16:39:10|473.25|469.25|475.18|471.18|475.18|471.18|473.25|469.25|14
1621787960000|2021-05-23 16:39:20|475.19|471.19|475.42|471.42|475.68|471.68|475.19|471.19|25
1621787970000|2021-05-23 16:39:30|475.43|471.43|475.4|471.4|475.69|471.69|474.73|470.73|29
1621787980000|2021-05-23 16:39:40|475.41|471.41|475.59|471.59|475.71|471.71|475|471|18
1621787990000|2021-05-23 16:39:50|475.5|471.5|475.65|471.65|475.65|471.65|475.35|471.35|13
1621788000000|2021-05-23 16:40:00|475.66|471.66|479.83|475.83|479.83|475.83|475.5|471.5|29
1621788010000|2021-05-23 16:40:10|479.84|475.84|479.92|475.92|479.99|475.99|479.83|475.83|19
1621788020000|2021-05-23 16:40:20|479.9|475.9|481.6|477.6|481.6|477.6|479.78|475.78|24
1621788030000|2021-05-23 16:40:30|481.42|477.42|480.1|476.1|481.42|477.42|479.93|475.93|30
1621788040000|2021-05-23 16:40:40|479.96|475.96|477.78|473.78|479.96|475.96|477.78|473.78|19
1621788050000|2021-05-23 16:40:50|477.68|473.68|477.81|473.81|477.83|473.83|476.94|472.94|27
1621788060000|2021-05-23 16:41:00|477.79|473.79|474.85|470.85|477.79|473.79|474.06|470.06|29
1621788070000|2021-05-23 16:41:10|474.84|470.84|473.66|469.66|475.15|471.15|473.66|469.66|25
1621788080000|2021-05-23 16:41:20|473.67|469.67|473.6|469.6|473.73|469.73|473.28|469.28|20
1621788090000|2021-05-23 16:41:30|473.61|469.61|472.76|468.76|473.78|469.78|472.76|468.76|18
1621788100000|2021-05-23 16:41:40|472.45|468.45|472.31|468.31|472.45|468.45|472.22|468.22|17
1621788110000|2021-05-23 16:41:50|471.24|467.24|471.23|467.23|471.29|467.29|471.19|467.19|8
1621788120000|2021-05-23 16:42:00|471.21|467.21|472.03|468.03|472.85|468.85|471.21|467.21|29
1621788130000|2021-05-23 16:42:10|472.04|468.04|471.97|467.97|472.13|468.13|471.82|467.82|24
1621788140000|2021-05-23 16:42:20|471.89|467.89|472.75|468.75|473.1|469.1|471.85|467.85|22
1621788150000|2021-05-23 16:42:30|472.74|468.74|472.08|468.08|472.74|468.74|472.04|468.04|18
1621788160000|2021-05-23 16:42:40|472.07|468.07|472.47|468.47|472.47|468.47|472.02|468.02|17
1621788170000|2021-05-23 16:42:50|472.53|468.53|472.45|468.45|472.61|468.61|472.42|468.42|15
1621788180000|2021-05-23 16:43:00|472.46|468.46|472.64|468.64|472.91|468.91|472.45|468.45|25
1621788190000|2021-05-23 16:43:10|472.6|468.6|472.59|468.59|472.75|468.75|472.42|468.42|18
1621788200000|2021-05-23 16:43:20|472.56|468.56|472.87|468.87|473.43|469.43|472.24|468.24|23
1621788210000|2021-05-23 16:43:30|472.8|468.8|472.9|468.9|472.94|468.94|472.63|468.63|25
1621788220000|2021-05-23 16:43:40|472.94|468.94|474.08|470.08|475|471|472.94|468.94|31
1621788230000|2021-05-23 16:43:50|474.32|470.32|473.68|469.68|474.32|470.32|472.99|468.99|32
1621788240000|2021-05-23 16:44:00|473.67|469.67|473.76|469.76|473.8|469.8|473.01|469.01|25
1621788250000|2021-05-23 16:44:10|473.77|469.77|476.04|472.04|476.25|472.25|473.77|469.77|35
1621788260000|2021-05-23 16:44:20|476.45|472.45|475.67|471.67|477.41|473.41|475.55|471.55|33
1621788270000|2021-05-23 16:44:30|475.68|471.68|476.42|472.42|476.42|472.42|475.54|471.54|29
1621788280000|2021-05-23 16:44:40|476.41|472.41|475.97|471.97|476.55|472.55|475.97|471.97|27
1621788290000|2021-05-23 16:44:50|475.94|471.94|476.6|472.6|476.6|472.6|475.64|471.64|22
1621788300000|2021-05-23 16:45:00|476.54|472.54|479.18|475.18|479.18|475.18|476.51|472.51|35
1621788310000|2021-05-23 16:45:10|479.22|475.22|481.69|477.69|481.75|477.75|479.03|475.03|36
1621788320000|2021-05-23 16:45:20|481.59|477.59|485.12|481.12|486.27|482.27|480.97|476.97|37
1621788330000|2021-05-23 16:45:30|485.07|481.07|488.71|484.71|488.72|484.72|484.19|480.19|32
1621788340000|2021-05-23 16:45:40|488.72|484.72|491.48|487.48|491.51|487.51|488.7|484.7|30
1621788350000|2021-05-23 16:45:50|491.51|487.51|497.5|493.5|497.59|493.59|491.51|487.51|34
1621788360000|2021-05-23 16:46:00|497.49|493.49|498.4|494.4|499.76|495.76|497.49|493.49|27
1621788370000|2021-05-23 16:46:10|497.23|493.23|495.26|491.26|498.34|494.34|494|490|37
1621788380000|2021-05-23 16:46:20|494.88|490.88|495.55|491.55|495.55|491.55|493.09|489.09|32
1621788390000|2021-05-23 16:46:30|495.73|491.73|496.63|492.63|496.7|492.7|495.52|491.52|26
1621788400000|2021-05-23 16:46:40|496.29|492.29|497.47|493.47|498.09|494.09|496.02|492.02|30
1621788410000|2021-05-23 16:46:50|497.5|493.5|505.3|501.3|505.3|501.3|497.5|493.5|27
1621788420000|2021-05-23 16:47:00|505.29|501.29|511.13|507.13|511.13|507.13|505.29|501.29|31
1621788430000|2021-05-23 16:47:10|511.04|507.04|515.71|511.71|516.31|512.31|510.95|506.95|37
1621788440000|2021-05-23 16:47:20|516.12|512.12|515.01|511.01|516.66|512.66|514.44|510.44|36
1621788450000|2021-05-23 16:47:30|515.02|511.02|516.36|512.36|517.16|513.16|513.49|509.49|32
1621788460000|2021-05-23 16:47:40|516.17|512.17|515.1|511.1|516.22|512.22|514.66|510.66|37
1621788470000|2021-05-23 16:47:50|515.11|511.11|514.52|510.52|515.65|511.65|513.47|509.47|37
1621788480000|2021-05-23 16:48:00|514.41|510.41|510.48|506.48|514.44|510.44|510.41|506.41|35
1621788490000|2021-05-23 16:48:10|510.46|506.46|508.23|504.23|510.63|506.63|508.23|504.23|34
1621788500000|2021-05-23 16:48:20|508.22|504.22|507.14|503.14|508.6|504.6|507.09|503.09|33
1621788510000|2021-05-23 16:48:30|507.15|503.15|505.34|501.34|507.15|503.15|503.95|499.95|32
1621788520000|2021-05-23 16:48:40|505.35|501.35|507.94|503.94|507.97|503.97|505.35|501.35|33
1621788530000|2021-05-23 16:48:50|507.98|503.98|507.11|503.11|508.98|504.98|507.03|503.03|33
1621788540000|2021-05-23 16:49:00|507.35|503.35|506.92|502.92|507.45|503.45|506.39|502.39|31
1621788550000|2021-05-23 16:49:10|506.94|502.94|506.96|502.96|507.29|503.29|506.9|502.9|32
1621788560000|2021-05-23 16:49:20|507.22|503.22|507.97|503.97|507.97|503.97|506.88|502.88|23
1621788570000|2021-05-23 16:49:30|507.96|503.96|507.47|503.47|508.53|504.53|507.09|503.09|29
1621788580000|2021-05-23 16:49:40|507.46|503.46|507|503|507.48|503.48|506.59|502.59|29
1621788590000|2021-05-23 16:49:50|506.97|502.97|506.79|502.79|507.3|503.3|506.55|502.55|24
1621788600000|2021-05-23 16:50:00|506.81|502.81|509.36|505.36|509.36|505.36|506.78|502.78|33
1621788610000|2021-05-23 16:50:10|508.5|504.5|513.51|509.51|513.61|509.61|508.5|504.5|28
1621788620000|2021-05-23 16:50:20|513.24|509.24|512.68|508.68|514.64|510.64|512.55|508.55|30
1621788630000|2021-05-23 16:50:30|512.81|508.81|513.41|509.41|513.52|509.52|512.81|508.81|32
1621788640000|2021-05-23 16:50:40|513.43|509.43|514.05|510.05|514.07|510.07|513.39|509.39|27
1621788650000|2021-05-23 16:50:50|513.83|509.83|514.37|510.37|514.64|510.64|513.38|509.38|30
1621788660000|2021-05-23 16:51:00|514.36|510.36|513.19|509.19|514.37|510.37|513.18|509.18|24
1621788670000|2021-05-23 16:51:10|513.15|509.15|511.6|507.6|513.15|509.15|511.6|507.6|27
1621788680000|2021-05-23 16:51:20|511.47|507.47|508.04|504.04|511.47|507.47|508.04|504.04|29
1621788690000|2021-05-23 16:51:30|508.07|504.07|509.25|505.25|509.25|505.25|507.91|503.91|29
1621788700000|2021-05-23 16:51:40|509.33|505.33|510.13|506.13|510.68|506.68|509.1|505.1|29
1621788710000|2021-05-23 16:51:50|509.38|505.38|510.36|506.36|510.73|506.73|509.37|505.37|30
1621788720000|2021-05-23 16:52:00|511.66|507.66|512.23|508.23|513.89|509.89|511.55|507.55|27
1621788730000|2021-05-23 16:52:10|512.36|508.36|512.82|508.82|513.54|509.54|511.12|507.12|32
1621788740000|2021-05-23 16:52:20|512.8|508.8|514.06|510.06|514.06|510.06|512.8|508.8|27
1621788750000|2021-05-23 16:52:30|513.93|509.93|513.4|509.4|514.03|510.03|513.1|509.1|28
1621788760000|2021-05-23 16:52:40|513.48|509.48|513.06|509.06|513.52|509.52|512.41|508.41|24
1621788770000|2021-05-23 16:52:50|513.05|509.05|513.49|509.49|513.49|509.49|512.75|508.75|23
1621788780000|2021-05-23 16:53:00|513.4|509.4|513.57|509.57|514.74|510.74|513.4|509.4|33
1621788790000|2021-05-23 16:53:10|513.65|509.65|514.74|510.74|515.24|511.24|513.6|509.6|33
1621788800000|2021-05-23 16:53:20|514.77|510.77|516.51|512.51|516.51|512.51|514.33|510.33|38
1621788810000|2021-05-23 16:53:30|516.6|512.6|516.81|512.81|516.94|512.94|516.38|512.38|35
1621788820000|2021-05-23 16:53:40|516.85|512.85|516.44|512.44|516.85|512.85|515.93|511.93|28
1621788830000|2021-05-23 16:53:50|516.5|512.5|516.48|512.48|516.58|512.58|516.44|512.44|24
1621788840000|2021-05-23 16:54:00|516.51|512.51|513.58|509.58|516.51|512.51|513.58|509.58|34
1621788850000|2021-05-23 16:54:10|513.65|509.65|516.9|512.9|516.9|512.9|513.52|509.52|38
1621788860000|2021-05-23 16:54:20|517.15|513.15|515.52|511.52|517.97|513.97|515.33|511.33|36
1621788870000|2021-05-23 16:54:30|515.79|511.79|517.48|513.48|517.48|513.48|515.79|511.79|29
1621788880000|2021-05-23 16:54:40|517.5|513.5|519.75|515.75|520.08|516.08|517.36|513.36|32
1621788890000|2021-05-23 16:54:50|519.76|515.76|518.74|514.74|520.25|516.25|518.64|514.64|35
1621788900000|2021-05-23 16:55:00|518.77|514.77|520.07|516.07|520.07|516.07|518.77|514.77|29
1621788910000|2021-05-23 16:55:10|519.99|515.99|522.22|518.22|522.22|518.22|519.97|515.97|34
1621788920000|2021-05-23 16:55:20|521.67|517.67|521.93|517.93|524.65|520.65|521.67|517.67|34
1621788930000|2021-05-23 16:55:30|521.92|517.92|525.69|521.69|527.12|523.12|520.93|516.93|34
1621788940000|2021-05-23 16:55:40|525.53|521.53|524.57|520.57|525.61|521.61|523.13|519.13|31
1621788950000|2021-05-23 16:55:50|524.58|520.58|523.8|519.8|524.69|520.69|522.51|518.51|31
1621788960000|2021-05-23 16:56:00|523.75|519.75|526.07|522.07|526.18|522.18|523.7|519.7|31
1621788970000|2021-05-23 16:56:10|526.03|522.03|526.06|522.06|526.23|522.23|524.64|520.64|31
1621788980000|2021-05-23 16:56:20|526.03|522.03|526.96|522.96|526.96|522.96|525.94|521.94|25
1621788990000|2021-05-23 16:56:30|526.99|522.99|527.8|523.8|528.11|524.11|526.99|522.99|32
1621789000000|2021-05-23 16:56:40|527.78|523.78|528.55|524.55|529.56|525.56|527.78|523.78|36
1621789010000|2021-05-23 16:56:50|528.31|524.31|527.04|523.04|528.31|524.31|527.04|523.04|30
1621789020000|2021-05-23 16:57:00|527|523|523.56|519.56|527|523|523.29|519.29|30
1621789030000|2021-05-23 16:57:10|523.54|519.54|522.32|518.32|523.62|519.62|522.32|518.32|30
1621789040000|2021-05-23 16:57:20|522.26|518.26|521.95|517.95|522.3|518.3|521.14|517.14|35
1621789050000|2021-05-23 16:57:30|521.89|517.89|523.22|519.22|523.78|519.78|521.89|517.89|16
1621789060000|2021-05-23 16:57:40|523.3|519.3|521.47|517.47|523.38|519.38|521.13|517.13|33
1621789070000|2021-05-23 16:57:50|521.43|517.43|521.97|517.97|522.08|518.08|521.43|517.43|27
1621789080000|2021-05-23 16:58:00|521.96|517.96|521.28|517.28|521.96|517.96|521.26|517.26|22
1621789090000|2021-05-23 16:58:10|521.09|517.09|520.46|516.46|521.19|517.19|520|516|33
1621789100000|2021-05-23 16:58:20|520.47|516.47|519.32|515.32|520.83|516.83|519.07|515.07|37
1621789110000|2021-05-23 16:58:30|519.37|515.37|520.66|516.66|520.66|516.66|519.15|515.15|26
1621789120000|2021-05-23 16:58:40|520.75|516.75|520.79|516.79|521.7|517.7|520.69|516.69|28
1621789130000|2021-05-23 16:58:50|520.78|516.78|520.57|516.57|521.21|517.21|520.54|516.54|25
1621789140000|2021-05-23 16:59:00|520.66|516.66|516.31|512.31|520.66|516.66|516.25|512.25|35
1621789150000|2021-05-23 16:59:10|516.33|512.33|516.29|512.29|516.44|512.44|516.1|512.1|17
1621789160000|2021-05-23 16:59:20|516.17|512.17|515.68|511.68|516.21|512.21|515.45|511.45|23
1621789170000|2021-05-23 16:59:30|515.72|511.72|515.29|511.29|515.94|511.94|515.28|511.28|25
1621789180000|2021-05-23 16:59:40|515.28|511.28|515.63|511.63|515.68|511.68|514.36|510.36|31
1621789190000|2021-05-23 16:59:50|515.88|511.88|518.07|514.07|518.2|514.2|515.88|511.88|27
1621789200000|2021-05-23 17:00:00|517.6|513.6|517.61|513.61|519.38|515.38|517.45|513.45|31
1621789210000|2021-05-23 17:00:10|517.64|513.64|517.91|513.91|518|514|517.64|513.64|20
1621789220000|2021-05-23 17:00:20|517.87|513.87|518.31|514.31|518.38|514.38|517.86|513.86|22
1621789230000|2021-05-23 17:00:30|518.27|514.27|522.98|518.98|523.33|519.33|518.27|514.27|36
1621789240000|2021-05-23 17:00:40|523.02|519.02|525.44|521.44|525.88|521.88|522.91|518.91|33
1621789250000|2021-05-23 17:00:50|525.45|521.45|523.01|519.01|525.45|521.45|522.94|518.94|33
1621789260000|2021-05-23 17:01:00|522.94|518.94|523.7|519.7|523.83|519.83|522.47|518.47|30
1621789270000|2021-05-23 17:01:10|523.44|519.44|524.42|520.42|525.16|521.16|523.44|519.44|24
1621789280000|2021-05-23 17:01:20|524.43|520.43|525.03|521.03|525.33|521.33|524.43|520.43|19
1621789290000|2021-05-23 17:01:30|525.02|521.02|526.5|522.5|526.59|522.59|524.89|520.89|23
1621789300000|2021-05-23 17:01:40|526.66|522.66|526.05|522.05|528.17|524.17|525.99|521.99|31
1621789310000|2021-05-23 17:01:50|526.12|522.12|525.51|521.51|526.48|522.48|525.24|521.24|28
1621789320000|2021-05-23 17:02:00|525.5|521.5|525.34|521.34|525.59|521.59|524.62|520.62|32
1621789330000|2021-05-23 17:02:10|525.22|521.22|526.72|522.72|526.72|522.72|525.07|521.07|31
1621789340000|2021-05-23 17:02:20|526.81|522.81|524.62|520.62|526.82|522.82|524.57|520.57|32
1621789350000|2021-05-23 17:02:30|524.66|520.66|524|520|524.7|520.7|522.92|518.92|31
1621789360000|2021-05-23 17:02:40|524.04|520.04|524.34|520.34|524.63|520.63|523.98|519.98|30
1621789370000|2021-05-23 17:02:50|524.33|520.33|524.3|520.3|524.47|520.47|523.84|519.84|27
1621789380000|2021-05-23 17:03:00|524.21|520.21|525.81|521.81|525.88|521.88|524.17|520.17|27
1621789390000|2021-05-23 17:03:10|525.97|521.97|530.83|526.83|530.83|526.83|525.8|521.8|31
1621789400000|2021-05-23 17:03:20|531.09|527.09|533.38|529.38|533.49|529.49|531.06|527.06|29
1621789410000|2021-05-23 17:03:30|533.39|529.39|531.41|527.41|533.39|529.39|531.41|527.41|31
1621789420000|2021-05-23 17:03:40|531.42|527.42|533.26|529.26|533.26|529.26|531.35|527.35|30
1621789430000|2021-05-23 17:03:50|533.18|529.18|530.91|526.91|533.19|529.19|530.89|526.89|29
1621789440000|2021-05-23 17:04:00|530.92|526.92|529.35|525.35|530.96|526.96|528.94|524.94|32
1621789450000|2021-05-23 17:04:10|528.95|524.95|529.03|525.03|529.09|525.09|528.95|524.95|27
1621789460000|2021-05-23 17:04:20|529.04|525.04|528.16|524.16|530.01|526.01|527.96|523.96|35
1621789470000|2021-05-23 17:04:30|528.21|524.21|528.76|524.76|528.76|524.76|527.83|523.83|29
1621789480000|2021-05-23 17:04:40|529.85|525.85|532.19|528.19|533.01|529.01|529.48|525.48|34
1621789490000|2021-05-23 17:04:50|532.2|528.2|531.14|527.14|532.35|528.35|530.52|526.52|29
1621789500000|2021-05-23 17:05:00|531.15|527.15|532.08|528.08|532.85|528.85|530.28|526.28|38
1621789510000|2021-05-23 17:05:10|532.48|528.48|531.99|527.99|532.61|528.61|531.28|527.28|24
1621789520000|2021-05-23 17:05:20|531.68|527.68|530.53|526.53|532.5|528.5|529.82|525.82|33
1621789530000|2021-05-23 17:05:30|529.62|525.62|529.79|525.79|530.12|526.12|528.3|524.3|29
1621789540000|2021-05-23 17:05:40|530.05|526.05|528.79|524.79|530.29|526.29|528.42|524.42|38
1621789550000|2021-05-23 17:05:50|528.78|524.78|530.05|526.05|530.05|526.05|527.51|523.51|34
1621789560000|2021-05-23 17:06:00|529.97|525.97|528.38|524.38|529.97|525.97|528.32|524.32|24
1621789570000|2021-05-23 17:06:10|528.36|524.36|526.65|522.65|528.39|524.39|526.3|522.3|30
1621789580000|2021-05-23 17:06:20|526.51|522.51|526.78|522.78|526.78|522.78|526.31|522.31|36
1621789590000|2021-05-23 17:06:30|526.55|522.55|528.57|524.57|528.59|524.59|526.51|522.51|35
1621789600000|2021-05-23 17:06:40|528.6|524.6|528.68|524.68|528.68|524.68|528.3|524.3|28
1621789610000|2021-05-23 17:06:50|528.67|524.67|530.13|526.13|530.67|526.67|528.67|524.67|32
1621789620000|2021-05-23 17:07:00|530.11|526.11|534.38|530.38|534.38|530.38|529.64|525.64|25
1621789630000|2021-05-23 17:07:10|534.4|530.4|536.5|532.5|536.63|532.63|534.34|530.34|17
1621789640000|2021-05-23 17:07:20|536.53|532.53|536.1|532.1|536.75|532.75|535.6|531.6|28
1621789650000|2021-05-23 17:07:30|536.11|532.11|536.67|532.67|536.67|532.67|535.58|531.58|31
1621789660000|2021-05-23 17:07:40|536.61|532.61|536.75|532.75|536.92|532.92|536.14|532.14|33
1621789670000|2021-05-23 17:07:50|536.74|532.74|536.46|532.46|536.82|532.82|536.45|532.45|18
1621789680000|2021-05-23 17:08:00|536.41|532.41|535.72|531.72|536.41|532.41|535.64|531.64|31
1621789690000|2021-05-23 17:08:10|535.87|531.87|535.66|531.66|535.94|531.94|534.59|530.59|33
1621789700000|2021-05-23 17:08:20|535.65|531.65|533.91|529.91|535.83|531.83|533.91|529.91|34
1621789710000|2021-05-23 17:08:30|534.17|530.17|535.64|531.64|535.64|531.64|532.53|528.53|36
1621789720000|2021-05-23 17:08:40|535.57|531.57|536.5|532.5|536.5|532.5|535.3|531.3|27
1621789730000|2021-05-23 17:08:50|536.41|532.41|534.8|530.8|536.84|532.84|534.8|530.8|25
1621789740000|2021-05-23 17:09:00|534.84|530.84|538.23|534.23|538.23|534.23|534.84|530.84|28
1621789750000|2021-05-23 17:09:10|538.22|534.22|537.18|533.18|538.43|534.43|537.18|533.18|29
1621789760000|2021-05-23 17:09:20|537.2|533.2|535.63|531.63|537.41|533.41|535.55|531.55|30
1621789770000|2021-05-23 17:09:30|535.69|531.69|534.38|530.38|536.4|532.4|534.29|530.29|29
1621789780000|2021-05-23 17:09:40|534.39|530.39|535.59|531.59|536.49|532.49|534.39|530.39|37
1621789790000|2021-05-23 17:09:50|535.55|531.55|535.3|531.3|535.63|531.63|535.17|531.17|27
1621789800000|2021-05-23 17:10:00|535.29|531.29|533.31|529.31|535.37|531.37|533.31|529.31|37
1621789810000|2021-05-23 17:10:10|532.18|528.18|532.67|528.67|533.22|529.22|532.11|528.11|37
1621789820000|2021-05-23 17:10:20|532.7|528.7|532.34|528.34|532.7|528.7|531.7|527.7|34
1621789830000|2021-05-23 17:10:30|532.49|528.49|532.15|528.15|532.97|528.97|532.15|528.15|31
1621789840000|2021-05-23 17:10:40|532.04|528.04|531.93|527.93|532.37|528.37|531.93|527.93|29
1621789850000|2021-05-23 17:10:50|531.92|527.92|530.82|526.82|532|528|530.61|526.61|29
1621789860000|2021-05-23 17:11:00|530.77|526.77|531.58|527.58|531.58|527.58|530.7|526.7|27
1621789870000|2021-05-23 17:11:10|531.63|527.63|533.71|529.71|533.9|529.9|531.63|527.63|34
1621789880000|2021-05-23 17:11:20|533.73|529.73|531.59|527.59|533.75|529.75|531.58|527.58|36
1621789890000|2021-05-23 17:11:30|531.56|527.56|530.38|526.38|531.56|527.56|530.32|526.32|33
1621789900000|2021-05-23 17:11:40|530.45|526.45|529.73|525.73|530.45|526.45|529.44|525.44|27
1621789910000|2021-05-23 17:11:50|529.77|525.77|529.94|525.94|530.78|526.78|529.75|525.75|33
1621789920000|2021-05-23 17:12:00|529.98|525.98|529.96|525.96|530.02|526.02|529.52|525.52|29
1621789930000|2021-05-23 17:12:10|529.87|525.87|529.22|525.22|529.97|525.97|529.13|525.13|32
1621789940000|2021-05-23 17:12:20|529.18|525.18|529.73|525.73|529.98|525.98|529.1|525.1|34
1621789950000|2021-05-23 17:12:30|529.77|525.77|530.15|526.15|530.57|526.57|529.73|525.73|37
1621789960000|2021-05-23 17:12:40|530.21|526.21|531.04|527.04|531.1|527.1|530.21|526.21|30
1621789970000|2021-05-23 17:12:50|531.01|527.01|530.64|526.64|531.01|527.01|530.27|526.27|32
1621789980000|2021-05-23 17:13:00|530.58|526.58|530.34|526.34|530.58|526.58|530.08|526.08|33
1621789990000|2021-05-23 17:13:10|530.43|526.43|529.66|525.66|530.45|526.45|529.58|525.58|21
1621790000000|2021-05-23 17:13:20|529.55|525.55|529.75|525.75|529.77|525.77|529.38|525.38|25
1621790010000|2021-05-23 17:13:30|529.71|525.71|528.8|524.8|529.76|525.76|528.76|524.76|24
1621790020000|2021-05-23 17:13:40|528.78|524.78|528.06|524.06|528.89|524.89|527.87|523.87|33
1621790030000|2021-05-23 17:13:50|527.93|523.93|528.47|524.47|528.9|524.9|527.91|523.91|29
1621790040000|2021-05-23 17:14:00|528.53|524.53|530.21|526.21|530.6|526.6|528.47|524.47|36
1621790050000|2021-05-23 17:14:10|530.22|526.22|531.85|527.85|533.02|529.02|530.22|526.22|37
1621790060000|2021-05-23 17:14:20|531.87|527.87|532.06|528.06|532.17|528.17|531.69|527.69|35
1621790070000|2021-05-23 17:14:30|532.05|528.05|533.01|529.01|533.37|529.37|532.05|528.05|31
1621790080000|2021-05-23 17:14:40|532.92|528.92|532.72|528.72|532.92|528.92|531.79|527.79|31
1621790090000|2021-05-23 17:14:50|532.71|528.71|532.32|528.32|532.71|528.71|532.22|528.22|26
1621790100000|2021-05-23 17:15:00|532.33|528.33|530.42|526.42|532.42|528.42|530.42|526.42|25
1621790110000|2021-05-23 17:15:10|530.43|526.43|528.32|524.32|530.49|526.49|528.27|524.27|28
1621790120000|2021-05-23 17:15:20|528.41|524.41|528.55|524.55|528.6|524.6|528.26|524.26|24
1621790130000|2021-05-23 17:15:30|528.56|524.56|527.61|523.61|528.64|524.64|527.61|523.61|30
1621790140000|2021-05-23 17:15:40|527.5|523.5|525.59|521.59|527.54|523.54|524.82|520.82|31
1621790150000|2021-05-23 17:15:50|525.96|521.96|525.56|521.56|526|522|525.17|521.17|31
1621790160000|2021-05-23 17:16:00|525.44|521.44|527.17|523.17|527.42|523.42|525.44|521.44|32
1621790170000|2021-05-23 17:16:10|527.12|523.12|526.49|522.49|527.32|523.32|526.49|522.49|30
1621790180000|2021-05-23 17:16:20|526.45|522.45|528.32|524.32|528.64|524.64|526.44|522.44|31
1621790190000|2021-05-23 17:16:30|528.31|524.31|527.6|523.6|528.31|524.31|527.56|523.56|33
1621790200000|2021-05-23 17:16:40|527.55|523.55|527.82|523.82|528.08|524.08|527.54|523.54|30
1621790210000|2021-05-23 17:16:50|527.81|523.81|526.96|522.96|527.81|523.81|526.79|522.79|35
1621790220000|2021-05-23 17:17:00|526.95|522.95|526.94|522.94|527.03|523.03|526.59|522.59|32
1621790230000|2021-05-23 17:17:10|527.02|523.02|526.38|522.38|527.76|523.76|526.29|522.29|32
1621790240000|2021-05-23 17:17:20|526.39|522.39|524.04|520.04|526.39|522.39|524.04|520.04|29
1621790250000|2021-05-23 17:17:30|523.98|519.98|523.08|519.08|523.98|519.98|523.06|519.06|28
1621790260000|2021-05-23 17:17:40|522.83|518.83|522.16|518.16|522.96|518.96|521.8|517.8|31
1621790270000|2021-05-23 17:17:50|522.07|518.07|522.45|518.45|522.94|518.94|522.07|518.07|29
1621790280000|2021-05-23 17:18:00|522.46|518.46|523.62|519.62|523.73|519.73|522.45|518.45|33
1621790290000|2021-05-23 17:18:10|523.6|519.6|523.12|519.12|523.79|519.79|523.11|519.11|29
1621790300000|2021-05-23 17:18:20|523.28|519.28|522.43|518.43|523.35|519.35|522.41|518.41|30
1621790310000|2021-05-23 17:18:30|522.41|518.41|522.47|518.47|522.55|518.55|522.32|518.32|21
1621790320000|2021-05-23 17:18:40|522.51|518.51|524|520|524.43|520.43|522.51|518.51|33
1621790330000|2021-05-23 17:18:50|523.94|519.94|524.04|520.04|524.16|520.16|523.9|519.9|32
1621790340000|2021-05-23 17:19:00|524.08|520.08|524.51|520.51|524.68|520.68|524.08|520.08|31
1621790350000|2021-05-23 17:19:10|524.61|520.61|524.65|520.65|524.65|520.65|524.4|520.4|27
1621790360000|2021-05-23 17:19:20|524.6|520.6|527.3|523.3|527.3|523.3|524.6|520.6|36
1621790370000|2021-05-23 17:19:30|527.44|523.44|527.78|523.78|530.03|526.03|526.89|522.89|36
1621790380000|2021-05-23 17:19:40|527.64|523.64|528.5|524.5|529.24|525.24|527.64|523.64|26
1621790390000|2021-05-23 17:19:50|528.94|524.94|529.25|525.25|529.53|525.53|528.94|524.94|33
1621790400000|2021-05-23 17:20:00|529.43|525.43|528.39|524.39|529.43|525.43|528.39|524.39|37
1621790410000|2021-05-23 17:20:10|528.38|524.38|526.77|522.77|528.38|524.38|526.75|522.75|31
1621790420000|2021-05-23 17:20:20|526.78|522.78|525.96|521.96|526.86|522.86|525.86|521.86|32
1621790430000|2021-05-23 17:20:30|525.95|521.95|523.4|519.4|526|522|523.4|519.4|35
1621790440000|2021-05-23 17:20:40|523.59|519.59|523.68|519.68|523.71|519.71|523.02|519.02|27
1621790450000|2021-05-23 17:20:50|523.58|519.58|524.8|520.8|525.17|521.17|523.58|519.58|34
1621790460000|2021-05-23 17:21:00|525.05|521.05|524.77|520.77|525.34|521.34|524.54|520.54|22
1621790470000|2021-05-23 17:21:10|524.62|520.62|525.19|521.19|525.42|521.42|524.47|520.47|25
1621790480000|2021-05-23 17:21:20|525.21|521.21|524.98|520.98|525.57|521.57|524.98|520.98|27
1621790490000|2021-05-23 17:21:30|525.29|521.29|525.74|521.74|525.83|521.83|524.84|520.84|16
1621790500000|2021-05-23 17:21:40|525.75|521.75|524.26|520.26|525.75|521.75|523.99|519.99|31
1621790510000|2021-05-23 17:21:50|524.24|520.24|524.28|520.28|524.46|520.46|524.05|520.05|33
1621790520000|2021-05-23 17:22:00|524.4|520.4|526.37|522.37|526.39|522.39|524.4|520.4|27
1621790530000|2021-05-23 17:22:10|526.46|522.46|527.19|523.19|527.61|523.61|526.46|522.46|20
1621790540000|2021-05-23 17:22:20|527.17|523.17|526.98|522.98|527.52|523.52|526.52|522.52|27
1621790550000|2021-05-23 17:22:30|526.99|522.99|526.95|522.95|527.49|523.49|526.85|522.85|25
1621790560000|2021-05-23 17:22:40|527.01|523.01|525.93|521.93|527.01|523.01|525.93|521.93|21
1621790570000|2021-05-23 17:22:50|525.97|521.97|525.78|521.78|526.12|522.12|525.26|521.26|31
1621790580000|2021-05-23 17:23:00|525.68|521.68|523.98|519.98|525.69|521.69|523.68|519.68|30
1621790590000|2021-05-23 17:23:10|524|520|524.32|520.32|524.69|520.69|524|520|27
1621790600000|2021-05-23 17:23:20|524.37|520.37|524.78|520.78|524.78|520.78|524.26|520.26|24
1621790610000|2021-05-23 17:23:30|524.84|520.84|526.77|522.77|526.82|522.82|524.84|520.84|32
1621790620000|2021-05-23 17:23:40|526.72|522.72|526.97|522.97|526.99|522.99|526.02|522.02|27
1621790630000|2021-05-23 17:23:50|526.98|522.98|526.69|522.69|527.42|523.42|526.41|522.41|23
1621790640000|2021-05-23 17:24:00|526.62|522.62|527.59|523.59|527.6|523.6|526.62|522.62|25
1621790650000|2021-05-23 17:24:10|527.61|523.61|527.98|523.98|528.58|524.58|527.5|523.5|24
1621790660000|2021-05-23 17:24:20|527.99|523.99|531.84|527.84|532.65|528.65|527.99|523.99|38
1621790670000|2021-05-23 17:24:30|531.97|527.97|532.08|528.08|532.43|528.43|531.75|527.75|25
1621790680000|2021-05-23 17:24:40|532.15|528.15|532.23|528.23|532.26|528.26|532.15|528.15|12
1621790690000|2021-05-23 17:24:50|532.1|528.1|531.01|527.01|532.1|528.1|530.87|526.87|29
1621790700000|2021-05-23 17:25:00|530.99|526.99|531.79|527.79|531.82|527.82|530.99|526.99|18
1621790710000|2021-05-23 17:25:10|531.8|527.8|531.63|527.63|532.02|528.02|531.63|527.63|20
1621790720000|2021-05-23 17:25:20|531.62|527.62|530.61|526.61|531.62|527.62|530.29|526.29|12
1621790730000|2021-05-23 17:25:30|530.59|526.59|531.63|527.63|531.8|527.8|530.58|526.58|27
1621790740000|2021-05-23 17:25:40|531.56|527.56|531.51|527.51|531.73|527.73|531.37|527.37|24
1621790750000|2021-05-23 17:25:50|531.49|527.49|530.87|526.87|531.63|527.63|530.87|526.87|19
1621790760000|2021-05-23 17:26:00|531|527|531.33|527.33|531.49|527.49|531|527|21
1621790770000|2021-05-23 17:26:10|531.27|527.27|531.91|527.91|532.05|528.05|531.12|527.12|17
1621790780000|2021-05-23 17:26:20|531.88|527.88|531.79|527.79|531.94|527.94|531.7|527.7|15
1621790790000|2021-05-23 17:26:30|531.77|527.77|531.73|527.73|531.77|527.77|531.55|527.55|13
1621790800000|2021-05-23 17:26:40|531.67|527.67|531.67|527.67|531.68|527.68|531.66|527.66|7
1621790810000|2021-05-23 17:26:50|531.66|527.66|531.47|527.47|531.68|527.68|531.47|527.47|14
1621790820000|2021-05-23 17:27:00|531.44|527.44|531.17|527.17|531.44|527.44|531.04|527.04|8
1621790830000|2021-05-23 17:27:10|531.16|527.16|530.13|526.13|531.16|527.16|530.01|526.01|23
1621790840000|2021-05-23 17:27:20|530.14|526.14|528.94|524.94|530.25|526.25|528.93|524.93|20
1621790850000|2021-05-23 17:27:30|528.93|524.93|527.49|523.49|528.94|524.94|527.49|523.49|20
1621790860000|2021-05-23 17:27:40|527.5|523.5|529.74|525.74|529.74|525.74|527.5|523.5|24
1621790870000|2021-05-23 17:27:50|529.46|525.46|530.16|526.16|530.47|526.47|529.46|525.46|17
1621790880000|2021-05-23 17:28:00|530.48|526.48|529.91|525.91|531.3|527.3|529.71|525.71|21
1621790890000|2021-05-23 17:28:10|529.88|525.88|530.33|526.33|530.33|526.33|529.21|525.21|25
1621790900000|2021-05-23 17:28:20|530.28|526.28|531.93|527.93|531.94|527.94|530.28|526.28|23
1621790910000|2021-05-23 17:28:30|532.02|528.02|532.62|528.62|533.58|529.58|532.01|528.01|32
1621790920000|2021-05-23 17:28:40|532.58|528.58|532.24|528.24|532.62|528.62|532.24|528.24|14
1621790930000|2021-05-23 17:28:50|532.15|528.15|532.18|528.18|532.47|528.47|531.91|527.91|25
1621790940000|2021-05-23 17:29:00|532.12|528.12|529.8|525.8|532.13|528.13|529.8|525.8|29
1621790950000|2021-05-23 17:29:10|529.71|525.71|530.18|526.18|530.22|526.22|529.62|525.62|33
1621790960000|2021-05-23 17:29:20|530.11|526.11|529.09|525.09|530.11|526.11|529.09|525.09|24
1621790970000|2021-05-23 17:29:30|529.07|525.07|529.54|525.54|529.6|525.6|528.99|524.99|30
1621790980000|2021-05-23 17:29:40|529.41|525.41|530.42|526.42|530.79|526.79|529.41|525.41|32
1621790990000|2021-05-23 17:29:50|530.45|526.45|529.94|525.94|530.52|526.52|529.94|525.94|23
1621791000000|2021-05-23 17:30:00|529.93|525.93|530.53|526.53|530.72|526.72|529.89|525.89|30
1621791010000|2021-05-23 17:30:10|530.5|526.5|530.79|526.79|531.06|527.06|530.49|526.49|33
1621791020000|2021-05-23 17:30:20|530.89|526.89|529.94|525.94|531.28|527.28|529.94|525.94|26
1621791030000|2021-05-23 17:30:30|529.81|525.81|528.27|524.27|529.91|525.91|528.27|524.27|32
1621791040000|2021-05-23 17:30:40|528.32|524.32|528.95|524.95|528.99|524.99|528.21|524.21|25
1621791050000|2021-05-23 17:30:50|528.67|524.67|528.38|524.38|528.85|524.85|528.38|524.38|24
1621791060000|2021-05-23 17:31:00|528.24|524.24|526.98|522.98|528.24|524.24|526.98|522.98|24
1621791070000|2021-05-23 17:31:10|526.94|522.94|526.83|522.83|526.95|522.95|526.55|522.55|17
1621791080000|2021-05-23 17:31:20|526.79|522.79|526.94|522.94|527.05|523.05|526.74|522.74|27
1621791090000|2021-05-23 17:31:30|526.49|522.49|526.04|522.04|526.53|522.53|525.86|521.86|23
1621791100000|2021-05-23 17:31:40|526.09|522.09|525.71|521.71|526.09|522.09|525.5|521.5|27
1621791110000|2021-05-23 17:31:50|525.32|521.32|525.4|521.4|525.54|521.54|525.18|521.18|30
1621791120000|2021-05-23 17:32:00|525.44|521.44|525.15|521.15|525.44|521.44|525.12|521.12|17
1621791130000|2021-05-23 17:32:10|525.12|521.12|525.03|521.03|525.12|521.12|524.1|520.1|31
1621791140000|2021-05-23 17:32:20|524.97|520.97|524.36|520.36|525.18|521.18|524.36|520.36|31
1621791150000|2021-05-23 17:32:30|524.31|520.31|524.2|520.2|524.31|520.31|523.89|519.89|20
1621791160000|2021-05-23 17:32:40|524.21|520.21|524.25|520.25|524.37|520.37|523.98|519.98|21
1621791170000|2021-05-23 17:32:50|524.22|520.22|524.31|520.31|524.44|520.44|523.95|519.95|25
1621791180000|2021-05-23 17:33:00|524.37|520.37|524.12|520.12|524.45|520.45|523.78|519.78|23
1621791190000|2021-05-23 17:33:10|524.13|520.13|524.11|520.11|524.13|520.13|523.88|519.88|13
1621791200000|2021-05-23 17:33:20|524.1|520.1|524.7|520.7|524.7|520.7|524.08|520.08|22
1621791210000|2021-05-23 17:33:30|524.46|520.46|526.26|522.26|526.26|522.26|524.44|520.44|27
1621791220000|2021-05-23 17:33:40|526.28|522.28|525.7|521.7|526.57|522.57|525.61|521.61|29
1621791230000|2021-05-23 17:33:50|525.69|521.69|525.46|521.46|525.78|521.78|525.46|521.46|28
1621791240000|2021-05-23 17:34:00|525.47|521.47|526.21|522.21|526.21|522.21|525.44|521.44|21
1621791250000|2021-05-23 17:34:10|526.18|522.18|526.1|522.1|526.26|522.26|526.06|522.06|18
1621791260000|2021-05-23 17:34:20|526.08|522.08|525.46|521.46|526.08|522.08|525.44|521.44|27
1621791270000|2021-05-23 17:34:30|525.39|521.39|524.51|520.51|525.39|521.39|524.51|520.51|31
1621791280000|2021-05-23 17:34:40|524.55|520.55|524.34|520.34|524.69|520.69|524.12|520.12|24
1621791290000|2021-05-23 17:34:50|524.33|520.33|524.41|520.41|524.58|520.58|524.33|520.33|24
1621791300000|2021-05-23 17:35:00|524.42|520.42|524.4|520.4|524.61|520.61|523.97|519.97|24
1621791310000|2021-05-23 17:35:10|524.41|520.41|526.02|522.02|526.02|522.02|524.37|520.37|27
1621791320000|2021-05-23 17:35:20|526.03|522.03|525.67|521.67|526.61|522.61|525.54|521.54|32
1621791330000|2021-05-23 17:35:30|525.69|521.69|525.65|521.65|526.24|522.24|525.57|521.57|23
1621791340000|2021-05-23 17:35:40|525.84|521.84|526.83|522.83|527.08|523.08|525.64|521.64|31
1621791350000|2021-05-23 17:35:50|526.78|522.78|525.29|521.29|526.86|522.86|525.25|521.25|28
1621791360000|2021-05-23 17:36:00|525.19|521.19|525.59|521.59|525.59|521.59|525.05|521.05|18
1621791370000|2021-05-23 17:36:10|525.64|521.64|525.54|521.54|525.87|521.87|525.28|521.28|30
1621791380000|2021-05-23 17:36:20|525.7|521.7|526.21|522.21|526.26|522.26|525.7|521.7|18
1621791390000|2021-05-23 17:36:30|526.23|522.23|526.62|522.62|526.71|522.71|526.13|522.13|28
1621791400000|2021-05-23 17:36:40|526.63|522.63|526.73|522.73|526.78|522.78|526.59|522.59|19
1621791410000|2021-05-23 17:36:50|526.74|522.74|526.78|522.78|526.86|522.86|526.64|522.64|27
1621791420000|2021-05-23 17:37:00|526.77|522.77|528.71|524.71|528.71|524.71|526.77|522.77|23
1621791430000|2021-05-23 17:37:10|528.75|524.75|529.2|525.2|529.27|525.27|528.68|524.68|19
1621791440000|2021-05-23 17:37:20|529.12|525.12|529.37|525.37|529.37|525.37|529.12|525.12|22
1621791450000|2021-05-23 17:37:30|529.4|525.4|528.04|524.04|529.51|525.51|527.99|523.99|32
1621791460000|2021-05-23 17:37:40|527.79|523.79|525.79|521.79|527.81|523.81|525.79|521.79|37
1621791470000|2021-05-23 17:37:50|525.76|521.76|522.91|518.91|525.82|521.82|522.9|518.9|33
1621791480000|2021-05-23 17:38:00|522.9|518.9|523.45|519.45|523.54|519.54|522.9|518.9|25
1621791490000|2021-05-23 17:38:10|523.44|519.44|522.85|518.85|523.44|519.44|522.61|518.61|30
1621791500000|2021-05-23 17:38:20|522.84|518.84|523.02|519.02|523.02|519.02|522.05|518.05|25
1621791510000|2021-05-23 17:38:30|522.92|518.92|523.72|519.72|523.72|519.72|522.86|518.86|27
1621791520000|2021-05-23 17:38:40|523.73|519.73|524.27|520.27|524.49|520.49|523.73|519.73|20
1621791530000|2021-05-23 17:38:50|524.29|520.29|523.92|519.92|524.32|520.32|523.92|519.92|17
1621791540000|2021-05-23 17:39:00|523.81|519.81|524.08|520.08|524.08|520.08|523.2|519.2|31
1621791550000|2021-05-23 17:39:10|524.1|520.1|524.19|520.19|524.3|520.3|524.1|520.1|14
1621791560000|2021-05-23 17:39:20|524.2|520.2|524.24|520.24|525.1|521.1|523.92|519.92|30
1621791570000|2021-05-23 17:39:30|524.88|520.88|524.86|520.86|525.84|521.84|524.24|520.24|22
1621791580000|2021-05-23 17:39:40|524.87|520.87|525.38|521.38|526.81|522.81|524.87|520.87|24
1621791590000|2021-05-23 17:39:50|525.39|521.39|527.31|523.31|527.31|523.31|525.27|521.27|21
1621791600000|2021-05-23 17:40:00|526.94|522.94|527.49|523.49|528.17|524.17|526.94|522.94|33
1621791610000|2021-05-23 17:40:10|527.44|523.44|528.38|524.38|528.47|524.47|527.44|523.44|31
1621791620000|2021-05-23 17:40:20|528.42|524.42|529.82|525.82|529.82|525.82|528.42|524.42|26
1621791630000|2021-05-23 17:40:30|529.78|525.78|530.52|526.52|530.6|526.6|529.78|525.78|32
1621791640000|2021-05-23 17:40:40|530.33|526.33|529.77|525.77|530.68|526.68|529.77|525.77|28
1621791650000|2021-05-23 17:40:50|529.74|525.74|529.52|525.52|529.96|525.96|529.5|525.5|29
1621791660000|2021-05-23 17:41:00|529.76|525.76|529.98|525.98|530.02|526.02|529.62|525.62|33
1621791670000|2021-05-23 17:41:10|529.94|525.94|529.79|525.79|530.66|526.66|529.5|525.5|32
1621791680000|2021-05-23 17:41:20|529.8|525.8|530.38|526.38|530.38|526.38|529.8|525.8|29
1621791690000|2021-05-23 17:41:30|530.08|526.08|530.06|526.06|530.5|526.5|529.99|525.99|36
1621791700000|2021-05-23 17:41:40|530|526|530.32|526.32|530.33|526.33|529.74|525.74|32
1621791710000|2021-05-23 17:41:50|530.12|526.12|530.39|526.39|530.4|526.4|529.9|525.9|31
1621791720000|2021-05-23 17:42:00|530.36|526.36|529.43|525.43|530.39|526.39|529.29|525.29|34
1621791730000|2021-05-23 17:42:10|529.34|525.34|529.3|525.3|529.4|525.4|528.99|524.99|28
1621791740000|2021-05-23 17:42:20|529.33|525.33|529.39|525.39|529.61|525.61|529.29|525.29|25
1621791750000|2021-05-23 17:42:30|529.37|525.37|528.68|524.68|529.37|525.37|528.25|524.25|28
1621791760000|2021-05-23 17:42:40|528.82|524.82|528.77|524.77|528.84|524.84|528.48|524.48|31
1621791770000|2021-05-23 17:42:50|528.76|524.76|528.69|524.69|529|525|528.64|524.64|30
1621791780000|2021-05-23 17:43:00|528.71|524.71|528.19|524.19|528.71|524.71|528.06|524.06|32
1621791790000|2021-05-23 17:43:10|528.24|524.24|528.38|524.38|528.53|524.53|528.17|524.17|23
1621791800000|2021-05-23 17:43:20|528.34|524.34|527.67|523.67|528.36|524.36|527.64|523.64|17
1621791810000|2021-05-23 17:43:30|527.73|523.73|528.19|524.19|528.38|524.38|527.66|523.66|33
1621791820000|2021-05-23 17:43:40|528.18|524.18|527.85|523.85|528.18|524.18|527.52|523.52|31
1621791830000|2021-05-23 17:43:50|527.87|523.87|527.89|523.89|528.34|524.34|527.75|523.75|31
1621791840000|2021-05-23 17:44:00|527.9|523.9|527.89|523.89|528.02|524.02|527.88|523.88|21
1621791850000|2021-05-23 17:44:10|527.9|523.9|527.43|523.43|527.98|523.98|527.43|523.43|26
1621791860000|2021-05-23 17:44:20|527.47|523.47|527.3|523.3|527.62|523.62|527.12|523.12|25
1621791870000|2021-05-23 17:44:30|527.29|523.29|526.64|522.64|527.3|523.3|526.61|522.61|32
1621791880000|2021-05-23 17:44:40|526.85|522.85|526.07|522.07|526.85|522.85|525.96|521.96|30
1621791890000|2021-05-23 17:44:50|526.04|522.04|525.52|521.52|526.04|522.04|525.51|521.51|27
1621791900000|2021-05-23 17:45:00|525.57|521.57|525.3|521.3|525.57|521.57|525.29|521.29|23
1621791910000|2021-05-23 17:45:10|525.35|521.35|525.41|521.41|525.62|521.62|525.35|521.35|29
1621791920000|2021-05-23 17:45:20|525.39|521.39|524.98|520.98|525.87|521.87|524.98|520.98|33
1621791930000|2021-05-23 17:45:30|524.86|520.86|523.87|519.87|524.86|520.86|523.86|519.86|25
1621791940000|2021-05-23 17:45:40|523.86|519.86|524.18|520.18|524.18|520.18|523.66|519.66|25
1621791950000|2021-05-23 17:45:50|524.19|520.19|524.35|520.35|525.02|521.02|524.19|520.19|26
1621791960000|2021-05-23 17:46:00|524.36|520.36|524.98|520.98|525.2|521.2|524.07|520.07|30
1621791970000|2021-05-23 17:46:10|525.13|521.13|525.3|521.3|525.45|521.45|524.99|520.99|21
1621791980000|2021-05-23 17:46:20|525.34|521.34|524.65|520.65|525.38|521.38|524.63|520.63|28
1621791990000|2021-05-23 17:46:30|524.61|520.61|524.83|520.83|524.93|520.93|524.53|520.53|20
1621792000000|2021-05-23 17:46:40|524.82|520.82|524.13|520.13|524.9|520.9|524.12|520.12|21
1621792010000|2021-05-23 17:46:50|524.14|520.14|524.03|520.03|524.14|520.14|523.85|519.85|24
1621792020000|2021-05-23 17:47:00|523.99|519.99|525.01|521.01|525.43|521.43|523.9|519.9|30
1621792030000|2021-05-23 17:47:10|524.99|520.99|526.06|522.06|526.14|522.14|524.9|520.9|22
1621792040000|2021-05-23 17:47:20|526.09|522.09|526.77|522.77|526.77|522.77|525.94|521.94|18
1621792050000|2021-05-23 17:47:30|526.78|522.78|526.69|522.69|527.25|523.25|526.67|522.67|30
1621792060000|2021-05-23 17:47:40|526.7|522.7|527.05|523.05|527.21|523.21|526.7|522.7|22
1621792070000|2021-05-23 17:47:50|527.04|523.04|526.81|522.81|527.09|523.09|526.64|522.64|23
1621792080000|2021-05-23 17:48:00|526.8|522.8|526.51|522.51|527.14|523.14|526.42|522.42|20
1621792090000|2021-05-23 17:48:10|526.46|522.46|526.53|522.53|526.53|522.53|526.33|522.33|20
1621792100000|2021-05-23 17:48:20|526.49|522.49|526.07|522.07|526.49|522.49|525.87|521.87|27
1621792110000|2021-05-23 17:48:30|526.06|522.06|526.01|522.01|526.19|522.19|526.01|522.01|18
1621792120000|2021-05-23 17:48:40|525.96|521.96|526.76|522.76|526.76|522.76|525.91|521.91|23
1621792130000|2021-05-23 17:48:50|526.68|522.68|526.68|522.68|527.17|523.17|526.68|522.68|24
1621792140000|2021-05-23 17:49:00|526.64|522.64|525.44|521.44|526.64|522.64|525.44|521.44|28
1621792150000|2021-05-23 17:49:10|525.41|521.41|525|521|525.43|521.43|524.98|520.98|24
1621792160000|2021-05-23 17:49:20|524.99|520.99|524.99|520.99|525.06|521.06|524.92|520.92|15
1621792170000|2021-05-23 17:49:30|524.98|520.98|524.87|520.87|525|521|524.83|520.83|24
1621792180000|2021-05-23 17:49:40|524.82|520.82|523.93|519.93|524.92|520.92|523.93|519.93|26
1621792190000|2021-05-23 17:49:50|523.91|519.91|523.52|519.52|523.91|519.91|523.39|519.39|18
1621792200000|2021-05-23 17:50:00|523.54|519.54|523.89|519.89|523.96|519.96|523.02|519.02|28
1621792210000|2021-05-23 17:50:10|523.93|519.93|524.6|520.6|525.09|521.09|523.85|519.85|26
1621792220000|2021-05-23 17:50:20|524.56|520.56|523.81|519.81|524.6|520.6|523.66|519.66|20
1621792230000|2021-05-23 17:50:30|523.9|519.9|523.93|519.93|524.04|520.04|523.81|519.81|21
1621792240000|2021-05-23 17:50:40|524|520|524.05|520.05|524.24|520.24|523.87|519.87|14
1621792250000|2021-05-23 17:50:50|524.02|520.02|523.58|519.58|524.02|520.02|523.58|519.58|16
1621792260000|2021-05-23 17:51:00|523.57|519.57|523.43|519.43|523.73|519.73|523.28|519.28|24
1621792270000|2021-05-23 17:51:10|523.44|519.44|523.44|519.44|523.6|519.6|523.43|519.43|17
1621792280000|2021-05-23 17:51:20|523.43|519.43|523.48|519.48|523.48|519.48|523.42|519.42|7
1621792290000|2021-05-23 17:51:30|523.51|519.51|522.86|518.86|523.51|519.51|522.74|518.74|18
1621792300000|2021-05-23 17:51:40|521.66|517.66|521.47|517.47|521.67|517.67|521.36|517.36|21
1621792310000|2021-05-23 17:51:50|521.49|517.49|521.33|517.33|521.6|517.6|521.33|517.33|19
1621792320000|2021-05-23 17:52:00|521.36|517.36|520.93|516.93|521.36|517.36|520.88|516.88|14
1621792330000|2021-05-23 17:52:10|520.99|516.99|521.26|517.26|521.43|517.43|520.99|516.99|30
1621792340000|2021-05-23 17:52:20|521.27|517.27|521.25|517.25|521.32|517.32|521.13|517.13|23
1621792350000|2021-05-23 17:52:30|521.2|517.2|520.99|516.99|521.21|517.21|520.89|516.89|17
1621792360000|2021-05-23 17:52:40|520.97|516.97|520.96|516.96|521|517|520.95|516.95|10
1621792370000|2021-05-23 17:52:50|520.77|516.77|520.79|516.79|520.81|516.81|520.65|516.65|21
1621792380000|2021-05-23 17:53:00|520.8|516.8|522.05|518.05|522.09|518.09|520.8|516.8|33
1621792390000|2021-05-23 17:53:10|522.12|518.12|521.86|517.86|522.19|518.19|521.72|517.72|29
1621792400000|2021-05-23 17:53:20|521.72|517.72|522.38|518.38|522.44|518.44|521.72|517.72|24
1621792410000|2021-05-23 17:53:30|522.36|518.36|522.36|518.36|522.43|518.43|522.21|518.21|16
1621792420000|2021-05-23 17:53:40|522.37|518.37|522.32|518.32|522.37|518.37|522.26|518.26|10
1621792430000|2021-05-23 17:53:50|522.33|518.33|521.74|517.74|522.33|518.33|521.73|517.73|14
1621792440000|2021-05-23 17:54:00|521.75|517.75|521.46|517.46|521.92|517.92|521.41|517.41|22
1621792450000|2021-05-23 17:54:10|521.47|517.47|521.25|517.25|521.53|517.53|521.09|517.09|21
1621792460000|2021-05-23 17:54:20|521.26|517.26|520.9|516.9|521.28|517.28|520.9|516.9|9
1621792470000|2021-05-23 17:54:30|520.89|516.89|520.65|516.65|520.9|516.9|520.25|516.25|23
1621792480000|2021-05-23 17:54:40|520.62|516.62|520.43|516.43|520.62|516.62|520.34|516.34|26
1621792490000|2021-05-23 17:54:50|520.42|516.42|519.92|515.92|520.42|516.42|519.92|515.92|28
1621792500000|2021-05-23 17:55:00|519.91|515.91|520.25|516.25|520.58|516.58|519.9|515.9|31
1621792510000|2021-05-23 17:55:10|520.27|516.27|519.82|515.82|520.28|516.28|519.81|515.81|26
1621792520000|2021-05-23 17:55:20|519.85|515.85|519.73|515.73|520|516|519.69|515.69|26
1621792530000|2021-05-23 17:55:30|519.67|515.67|519.67|515.67|519.86|515.86|519.62|515.62|27
1621792540000|2021-05-23 17:55:40|519.66|515.66|520.13|516.13|520.27|516.27|519.66|515.66|30
1621792550000|2021-05-23 17:55:50|520.07|516.07|520.06|516.06|520.15|516.15|520.01|516.01|33
1621792560000|2021-05-23 17:56:00|520.04|516.04|520.13|516.13|520.18|516.18|520.04|516.04|27
1621792570000|2021-05-23 17:56:10|520.11|516.11|520.14|516.14|520.15|516.15|520.11|516.11|9
1621792580000|2021-05-23 17:56:20|520.13|516.13|520.38|516.38|520.4|516.4|520.11|516.11|13
1621792590000|2021-05-23 17:56:30|520.41|516.41|521.05|517.05|521.05|517.05|520.41|516.41|23
1621792600000|2021-05-23 17:56:40|521.09|517.09|521.38|517.38|521.44|517.44|521.03|517.03|27
1621792610000|2021-05-23 17:56:50|521.31|517.31|520.92|516.92|521.35|517.35|520.83|516.83|31
1621792620000|2021-05-23 17:57:00|520.91|516.91|520.81|516.81|520.99|516.99|520.74|516.74|26
1621792630000|2021-05-23 17:57:10|520.8|516.8|520.11|516.11|520.92|516.92|520.11|516.11|34
1621792640000|2021-05-23 17:57:20|520.12|516.12|519.83|515.83|520.32|516.32|519.82|515.82|30
1621792650000|2021-05-23 17:57:30|519.82|515.82|519.4|515.4|519.82|515.82|519.4|515.4|22
1621792660000|2021-05-23 17:57:40|519.41|515.41|519.23|515.23|519.43|515.43|518.95|514.95|35
1621792670000|2021-05-23 17:57:50|519.22|515.22|519.09|515.09|519.43|515.43|518.96|514.96|30
1621792680000|2021-05-23 17:58:00|519.1|515.1|518.58|514.58|519.1|515.1|518.56|514.56|29
1621792690000|2021-05-23 17:58:10|518.51|514.51|517.01|513.01|518.53|514.53|516.92|512.92|30
1621792700000|2021-05-23 17:58:20|516.98|512.98|517.08|513.08|517.61|513.61|516.98|512.98|36
1621792710000|2021-05-23 17:58:30|517.07|513.07|516.15|512.15|517.18|513.18|516.12|512.12|35
1621792720000|2021-05-23 17:58:40|516.16|512.16|516.24|512.24|516.64|512.64|516.08|512.08|33
1621792730000|2021-05-23 17:58:50|516.21|512.21|516.1|512.1|516.52|512.52|516.09|512.09|35
1621792740000|2021-05-23 17:59:00|516.13|512.13|515.18|511.18|516.13|512.13|515.15|511.15|33
1621792750000|2021-05-23 17:59:10|515.16|511.16|515.26|511.26|515.59|511.59|515.16|511.16|36
1621792760000|2021-05-23 17:59:20|515.3|511.3|515.17|511.17|515.58|511.58|515.16|511.16|35
1621792770000|2021-05-23 17:59:30|515.15|511.15|515.05|511.05|515.31|511.31|515.01|511.01|33
1621792780000|2021-05-23 17:59:40|515.06|511.06|515.23|511.23|515.58|511.58|515.04|511.04|35
1621792790000|2021-05-23 17:59:50|515.21|511.21|516.43|512.43|516.55|512.55|515.21|511.21|31
1621792800000|2021-05-23 18:00:00|516.58|512.58|516.04|512.04|517.17|513.17|515.97|511.97|37
1621792810000|2021-05-23 18:00:10|515.81|511.81|514.05|510.05|515.81|511.81|514.05|510.05|35
1621792820000|2021-05-23 18:00:20|513.97|509.97|511.5|507.5|513.97|509.97|511.12|507.12|39
1621792830000|2021-05-23 18:00:30|511.42|507.42|510.83|506.83|511.44|507.44|510.83|506.83|37
1621792840000|2021-05-23 18:00:40|510.77|506.77|511.09|507.09|511.28|507.28|510.77|506.77|35
1621792850000|2021-05-23 18:00:50|511.07|507.07|511.07|507.07|511.21|507.21|510.92|506.92|32
1621792860000|2021-05-23 18:01:00|511.09|507.09|511.09|507.09|511.18|507.18|511.02|507.02|35
1621792870000|2021-05-23 18:01:10|511.11|507.11|510.48|506.48|511.11|507.11|510.37|506.37|38
1621792880000|2021-05-23 18:01:20|510.44|506.44|509.83|505.83|510.44|506.44|509.65|505.65|35
1621792890000|2021-05-23 18:01:30|509.79|505.79|509.44|505.44|510.08|506.08|509.34|505.34|31
1621792900000|2021-05-23 18:01:40|509.52|505.52|508.84|504.84|509.66|505.66|508.75|504.75|36
1621792910000|2021-05-23 18:01:50|508.83|504.83|508.4|504.4|508.85|504.85|508.26|504.26|35
1621792920000|2021-05-23 18:02:00|508.26|504.26|507.43|503.43|508.26|504.26|507.02|503.02|36
1621792930000|2021-05-23 18:02:10|507.32|503.32|508.1|504.1|508.18|504.18|507.28|503.28|35
1621792940000|2021-05-23 18:02:20|508.09|504.09|507.04|503.04|508.34|504.34|507.03|503.03|36
1621792950000|2021-05-23 18:02:30|507.14|503.14|507.43|503.43|507.45|503.45|507.1|503.1|27
1621792960000|2021-05-23 18:02:40|507.56|503.56|507.1|503.1|507.56|503.56|506.96|502.96|30
1621792970000|2021-05-23 18:02:50|507.11|503.11|507.18|503.18|507.6|503.6|506.98|502.98|24
1621792980000|2021-05-23 18:03:00|507.16|503.16|506.8|502.8|507.33|503.33|506.53|502.53|33
1621792990000|2021-05-23 18:03:10|506.78|502.78|505.93|501.93|506.78|502.78|505.93|501.93|29
1621793000000|2021-05-23 18:03:20|505.88|501.88|505.43|501.43|507.12|503.12|505.21|501.21|36
1621793010000|2021-05-23 18:03:30|505.42|501.42|504.37|500.37|505.42|501.42|504.37|500.37|25
1621793020000|2021-05-23 18:03:40|504.46|500.46|505.14|501.14|505.29|501.29|503.93|499.93|39
1621793030000|2021-05-23 18:03:50|505.3|501.3|502.98|498.98|505.5|501.5|502.98|498.98|35
1621793040000|2021-05-23 18:04:00|502.91|498.91|503.38|499.38|503.53|499.53|502.47|498.47|35
1621793050000|2021-05-23 18:04:10|503.37|499.37|502.49|498.49|503.69|499.69|502.4|498.4|35
1621793060000|2021-05-23 18:04:20|502.57|498.57|501.82|497.82|502.88|498.88|501.78|497.78|31
1621793070000|2021-05-23 18:04:30|501.58|497.58|501.14|497.14|502.33|498.33|501.08|497.08|36
1621793080000|2021-05-23 18:04:40|501.16|497.16|501.15|497.15|501.85|497.85|501.15|497.15|36
1621793090000|2021-05-23 18:04:50|501.17|497.17|501.33|497.33|501.41|497.41|501.17|497.17|29
1621793100000|2021-05-23 18:05:00|501.38|497.38|502.45|498.45|502.71|498.71|501.38|497.38|32
1621793110000|2021-05-23 18:05:10|502.48|498.48|502.26|498.26|502.72|498.72|502.26|498.26|23
1621793120000|2021-05-23 18:05:20|501.87|497.87|501.27|497.27|501.87|497.87|500.65|496.65|33
1621793130000|2021-05-23 18:05:30|501.3|497.3|501.46|497.46|502.05|498.05|501.3|497.3|24
1621793140000|2021-05-23 18:05:40|501.47|497.47|502.1|498.1|502.1|498.1|501.47|497.47|17
1621793150000|2021-05-23 18:05:50|502.15|498.15|504.02|500.02|504.02|500.02|502.15|498.15|21
1621793160000|2021-05-23 18:06:00|504.41|500.41|506.83|502.83|507.39|503.39|504.16|500.16|33
1621793170000|2021-05-23 18:06:10|506.26|502.26|505.9|501.9|506.75|502.75|505.42|501.42|37
1621793180000|2021-05-23 18:06:20|505.89|501.89|504.66|500.66|505.95|501.95|504.57|500.57|37
1621793190000|2021-05-23 18:06:30|504.63|500.63|503.71|499.71|505.02|501.02|503.71|499.71|30
1621793200000|2021-05-23 18:06:40|503.72|499.72|504.25|500.25|504.25|500.25|503.2|499.2|37
1621793210000|2021-05-23 18:06:50|504.23|500.23|503.84|499.84|504.23|500.23|503.84|499.84|24
1621793220000|2021-05-23 18:07:00|503.85|499.85|503.24|499.24|503.86|499.86|503.14|499.14|25
1621793230000|2021-05-23 18:07:10|503.25|499.25|503.4|499.4|503.46|499.46|503.24|499.24|25
1621793240000|2021-05-23 18:07:20|503.36|499.36|503.4|499.4|503.56|499.56|502.83|498.83|33
1621793250000|2021-05-23 18:07:30|503.11|499.11|503.23|499.23|503.61|499.61|503.1|499.1|28
1621793260000|2021-05-23 18:07:40|503.18|499.18|502.36|498.36|503.18|499.18|502.36|498.36|24
1621793270000|2021-05-23 18:07:50|502.44|498.44|502.01|498.01|502.62|498.62|502.01|498.01|32
1621793280000|2021-05-23 18:08:00|501.97|497.97|502.81|498.81|502.81|498.81|501.97|497.97|29
1621793290000|2021-05-23 18:08:10|502.84|498.84|504.64|500.64|504.64|500.64|502.81|498.81|26
1621793300000|2021-05-23 18:08:20|504.51|500.51|504.91|500.91|505.13|501.13|504.51|500.51|23
1621793310000|2021-05-23 18:08:30|504.79|500.79|504.7|500.7|504.84|500.84|504.45|500.45|29
1621793320000|2021-05-23 18:08:40|504.71|500.71|504.46|500.46|504.74|500.74|504.18|500.18|18
1621793330000|2021-05-23 18:08:50|504.33|500.33|504.01|500.01|504.33|500.33|503.02|499.02|27
1621793340000|2021-05-23 18:09:00|504.78|500.78|507.34|503.34|507.34|503.34|504.66|500.66|35
1621793350000|2021-05-23 18:09:10|507.49|503.49|506.67|502.67|508.02|504.02|506.67|502.67|30
1621793360000|2021-05-23 18:09:20|506.61|502.61|507.55|503.55|507.66|503.66|506.55|502.55|34
1621793370000|2021-05-23 18:09:30|507.51|503.51|507.79|503.79|508.2|504.2|507.51|503.51|30
1621793380000|2021-05-23 18:09:40|507.81|503.81|508.06|504.06|508.1|504.1|507.21|503.21|34
1621793390000|2021-05-23 18:09:50|508.02|504.02|506.64|502.64|508.02|504.02|506.51|502.51|31
1621793400000|2021-05-23 18:10:00|506.73|502.73|507.97|503.97|507.97|503.97|506.62|502.62|30
1621793410000|2021-05-23 18:10:10|507.96|503.96|507.76|503.76|508.26|504.26|507.68|503.68|27
1621793420000|2021-05-23 18:10:20|507.79|503.79|507.85|503.85|508.08|504.08|507.52|503.52|34
1621793430000|2021-05-23 18:10:30|507.86|503.86|508.03|504.03|508.16|504.16|507.83|503.83|26
1621793440000|2021-05-23 18:10:40|508.08|504.08|508.86|504.86|509.06|505.06|508.01|504.01|31
1621793450000|2021-05-23 18:10:50|508.89|504.89|509.78|505.78|509.78|505.78|508.78|504.78|30
1621793460000|2021-05-23 18:11:00|509.77|505.77|509.85|505.85|509.95|505.95|509.35|505.35|32
1621793470000|2021-05-23 18:11:10|509.69|505.69|509.92|505.92|510.94|506.94|509.64|505.64|36
1621793480000|2021-05-23 18:11:20|509.88|505.88|510.56|506.56|510.56|506.56|509.66|505.66|25
1621793490000|2021-05-23 18:11:30|510.6|506.6|509.64|505.64|510.6|506.6|509.41|505.41|31
1621793500000|2021-05-23 18:11:40|509.65|505.65|510.28|506.28|510.45|506.45|509.53|505.53|29
1621793510000|2021-05-23 18:11:50|510.33|506.33|509.71|505.71|510.54|506.54|509.68|505.68|31
1621793520000|2021-05-23 18:12:00|509.7|505.7|509.63|505.63|509.94|505.94|509.61|505.61|22
1621793530000|2021-05-23 18:12:10|509.64|505.64|509.51|505.51|509.64|505.64|509.23|505.23|23
1621793540000|2021-05-23 18:12:20|509.52|505.52|508.81|504.81|509.52|505.52|508.77|504.77|20
1621793550000|2021-05-23 18:12:30|508.71|504.71|506.26|502.26|508.74|504.74|506.26|502.26|34
1621793560000|2021-05-23 18:12:40|506.24|502.24|505.61|501.61|506.26|502.26|505.56|501.56|26
1621793570000|2021-05-23 18:12:50|505.94|501.94|505.44|501.44|505.94|501.94|505.44|501.44|23
1621793580000|2021-05-23 18:13:00|505.35|501.35|505.67|501.67|505.95|501.95|504.95|500.95|32
1621793590000|2021-05-23 18:13:10|505.74|501.74|505.72|501.72|505.82|501.82|505.41|501.41|19
1621793600000|2021-05-23 18:13:20|505.82|501.82|506.11|502.11|506.11|502.11|505.67|501.67|22
1621793610000|2021-05-23 18:13:30|505.91|501.91|506.18|502.18|506.18|502.18|505.57|501.57|26
1621793620000|2021-05-23 18:13:40|506.16|502.16|508.6|504.6|509.1|505.1|506.11|502.11|31
1621793630000|2021-05-23 18:13:50|508.63|504.63|509.31|505.31|509.34|505.34|508.59|504.59|18
1621793640000|2021-05-23 18:14:00|509.36|505.36|509.49|505.49|509.66|505.66|509.09|505.09|27
1621793650000|2021-05-23 18:14:10|509.51|505.51|509.21|505.21|509.74|505.74|509.14|505.14|24
1621793660000|2021-05-23 18:14:20|509.2|505.2|507.81|503.81|509.2|505.2|507.81|503.81|30
1621793670000|2021-05-23 18:14:30|507.85|503.85|507.64|503.64|507.98|503.98|507.46|503.46|24
1621793680000|2021-05-23 18:14:40|507.63|503.63|506.85|502.85|507.63|503.63|506.56|502.56|31
1621793690000|2021-05-23 18:14:50|506.99|502.99|507.37|503.37|507.39|503.39|506.85|502.85|30
1621793700000|2021-05-23 18:15:00|507.35|503.35|506.5|502.5|507.35|503.35|506.5|502.5|27
1621793710000|2021-05-23 18:15:10|506.49|502.49|505.5|501.5|506.49|502.49|505.25|501.25|28
1621793720000|2021-05-23 18:15:20|505.52|501.52|504.35|500.35|505.52|501.52|504.33|500.33|32
1621793730000|2021-05-23 18:15:30|504.38|500.38|504.17|500.17|504.51|500.51|504.12|500.12|29
1621793740000|2021-05-23 18:15:40|504.16|500.16|502.8|498.8|504.23|500.23|502.8|498.8|31
1621793750000|2021-05-23 18:15:50|502.77|498.77|502.83|498.83|502.85|498.85|502.71|498.71|26
1621793760000|2021-05-23 18:16:00|502.85|498.85|504.36|500.36|504.51|500.51|502.85|498.85|32
1621793770000|2021-05-23 18:16:10|504.24|500.24|505.11|501.11|505.19|501.19|502.82|498.82|33
1621793780000|2021-05-23 18:16:20|504.84|500.84|505.97|501.97|505.99|501.99|504.51|500.51|26
1621793790000|2021-05-23 18:16:30|506.08|502.08|505.78|501.78|506.58|502.58|505.1|501.1|30
1621793800000|2021-05-23 18:16:40|505.79|501.79|507.53|503.53|507.53|503.53|505.79|501.79|23
1621793810000|2021-05-23 18:16:50|507.44|503.44|507.75|503.75|507.77|503.77|507.43|503.43|23
1621793820000|2021-05-23 18:17:00|507.79|503.79|508.41|504.41|509.16|505.16|507.79|503.79|23
1621793830000|2021-05-23 18:17:10|508.39|504.39|510.23|506.23|510.82|506.82|508.39|504.39|26
1621793840000|2021-05-23 18:17:20|510.32|506.32|510.98|506.98|511.82|507.82|510.28|506.28|28
1621793850000|2021-05-23 18:17:30|511.05|507.05|510.9|506.9|511.48|507.48|510.76|506.76|30
1621793860000|2021-05-23 18:17:40|510.91|506.91|510.64|506.64|510.96|506.96|510.39|506.39|20
1621793870000|2021-05-23 18:17:50|510.6|506.6|511.19|507.19|511.19|507.19|510.58|506.58|22
1621793880000|2021-05-23 18:18:00|511.14|507.14|510.95|506.95|511.18|507.18|510.49|506.49|33
1621793890000|2021-05-23 18:18:10|510.94|506.94|511.34|507.34|511.49|507.49|510.94|506.94|14
1621793900000|2021-05-23 18:18:20|511.62|507.62|512.07|508.07|512.07|508.07|511.4|507.4|27
1621793910000|2021-05-23 18:18:30|512.02|508.02|512.34|508.34|512.44|508.44|511.9|507.9|28
1621793920000|2021-05-23 18:18:40|512.4|508.4|512.82|508.82|513.49|509.49|512.39|508.39|33
1621793930000|2021-05-23 18:18:50|513.12|509.12|513.47|509.47|513.52|509.52|513.12|509.12|20
1621793940000|2021-05-23 18:19:00|513.37|509.37|512.18|508.18|513.37|509.37|512.18|508.18|27
1621793950000|2021-05-23 18:19:10|512.21|508.21|512.74|508.74|512.8|508.8|512.06|508.06|24
1621793960000|2021-05-23 18:19:20|512.76|508.76|512.96|508.96|513.53|509.53|512.76|508.76|34
1621793970000|2021-05-23 18:19:30|513.05|509.05|513.16|509.16|513.21|509.21|513.01|509.01|18
1621793980000|2021-05-23 18:19:40|513.14|509.14|512.97|508.97|513.17|509.17|512.78|508.78|25
1621793990000|2021-05-23 18:19:50|512.99|508.99|513|509|513.04|509.04|512.55|508.55|23
1621794000000|2021-05-23 18:20:00|512.88|508.88|512.11|508.11|512.88|508.88|511.86|507.86|30
1621794010000|2021-05-23 18:20:10|512.1|508.1|513.56|509.56|513.56|509.56|512.1|508.1|31
1621794020000|2021-05-23 18:20:20|513.24|509.24|513.41|509.41|513.91|509.91|513.24|509.24|24
1621794030000|2021-05-23 18:20:30|513.44|509.44|512.86|508.86|513.46|509.46|512.83|508.83|27
1621794040000|2021-05-23 18:20:40|512.76|508.76|512.65|508.65|512.92|508.92|512.61|508.61|23
1621794050000|2021-05-23 18:20:50|512.66|508.66|512.89|508.89|512.9|508.9|512.61|508.61|13
1621794060000|2021-05-23 18:21:00|512.9|508.9|513.53|509.53|513.55|509.55|512.84|508.84|18
1621794070000|2021-05-23 18:21:10|513.43|509.43|513.27|509.27|513.43|509.43|513.19|509.19|26
1621794080000|2021-05-23 18:21:20|513.36|509.36|513.42|509.42|513.69|509.69|513.36|509.36|28
1621794090000|2021-05-23 18:21:30|513.5|509.5|514.73|510.73|514.73|510.73|512.63|508.63|29
1621794100000|2021-05-23 18:21:40|514.8|510.8|516.67|512.67|516.69|512.69|513.06|509.06|33
1621794110000|2021-05-23 18:21:50|516.7|512.7|515.87|511.87|516.73|512.73|515.15|511.15|36
1621794120000|2021-05-23 18:22:00|515.92|511.92|515.85|511.85|515.96|511.96|515.02|511.02|32
1621794130000|2021-05-23 18:22:10|515.84|511.84|515.96|511.96|515.96|511.96|514.18|510.18|27
1621794140000|2021-05-23 18:22:20|515.93|511.93|514.73|510.73|515.93|511.93|514.51|510.51|26
1621794150000|2021-05-23 18:22:30|514.72|510.72|516|512|516|512|514.7|510.7|22
1621794160000|2021-05-23 18:22:40|515.05|511.05|515.06|511.06|515.93|511.93|514.99|510.99|18
1621794170000|2021-05-23 18:22:50|515.05|511.05|514.79|510.79|516.87|512.87|514.79|510.79|30
1621794180000|2021-05-23 18:23:00|514.81|510.81|516.25|512.25|516.3|512.3|514.1|510.1|22
1621794190000|2021-05-23 18:23:10|516.24|512.24|515.29|511.29|516.25|512.25|515.15|511.15|29
1621794200000|2021-05-23 18:23:20|515.28|511.28|514.34|510.34|515.28|511.28|514.33|510.33|23
1621794210000|2021-05-23 18:23:30|514.47|510.47|515.72|511.72|515.72|511.72|514.43|510.43|32
1621794220000|2021-05-23 18:23:40|515.71|511.71|514.82|510.82|515.78|511.78|514.82|510.82|32
1621794230000|2021-05-23 18:23:50|514.88|510.88|515.43|511.43|515.5|511.5|514.73|510.73|32
1621794240000|2021-05-23 18:24:00|515.41|511.41|514.84|510.84|515.41|511.41|514.48|510.48|31
1621794250000|2021-05-23 18:24:10|514.68|510.68|514.42|510.42|514.86|510.86|514.1|510.1|31
1621794260000|2021-05-23 18:24:20|514.45|510.45|514.59|510.59|514.63|510.63|514.19|510.19|34
1621794270000|2021-05-23 18:24:30|514.63|510.63|514.84|510.84|514.84|510.84|513.94|509.94|24
1621794280000|2021-05-23 18:24:40|514.56|510.56|513.67|509.67|514.56|510.56|513.59|509.59|28
1621794290000|2021-05-23 18:24:50|513.91|509.91|513.9|509.9|514.06|510.06|513.81|509.81|14
1621794300000|2021-05-23 18:25:00|513.93|509.93|514.58|510.58|514.87|510.87|513.91|509.91|28
1621794310000|2021-05-23 18:25:10|514.41|510.41|515.32|511.32|515.48|511.48|514.41|510.41|32
1621794320000|2021-05-23 18:25:20|515.39|511.39|516.36|512.36|516.46|512.46|515.31|511.31|23
1621794330000|2021-05-23 18:25:30|516.39|512.39|516.23|512.23|516.41|512.41|515.26|511.26|25
1621794340000|2021-05-23 18:25:40|516.32|512.32|516.13|512.13|516.43|512.43|515.9|511.9|27
1621794350000|2021-05-23 18:25:50|516.16|512.16|516.52|512.52|516.52|512.52|516.09|512.09|25
1621794360000|2021-05-23 18:26:00|516.58|512.58|516.74|512.74|516.78|512.78|516.44|512.44|24
1621794370000|2021-05-23 18:26:10|516.75|512.75|517.4|513.4|517.81|513.81|516.7|512.7|31
1621794380000|2021-05-23 18:26:20|517.34|513.34|518.77|514.77|518.77|514.77|517.27|513.27|23
1621794390000|2021-05-23 18:26:30|518.7|514.7|518.14|514.14|518.7|514.7|517.37|513.37|24
1621794400000|2021-05-23 18:26:40|518.15|514.15|517.61|513.61|518.29|514.29|517|513|27
1621794410000|2021-05-23 18:26:50|517.64|513.64|516.63|512.63|517.64|513.64|516.62|512.62|30
1621794420000|2021-05-23 18:27:00|516.66|512.66|516.05|512.05|516.71|512.71|515.93|511.93|21
1621794430000|2021-05-23 18:27:10|516.14|512.14|516.94|512.94|517.15|513.15|516.14|512.14|29
1621794440000|2021-05-23 18:27:20|517.04|513.04|516.99|512.99|517.14|513.14|516.89|512.89|25
1621794450000|2021-05-23 18:27:30|517.01|513.01|517.39|513.39|517.48|513.48|517.01|513.01|20
1621794460000|2021-05-23 18:27:40|517.33|513.33|517.6|513.6|517.65|513.65|517.29|513.29|12
1621794470000|2021-05-23 18:27:50|517.68|513.68|518.4|514.4|518.4|514.4|516.93|512.93|24
1621794480000|2021-05-23 18:28:00|518.39|514.39|519.35|515.35|519.35|515.35|518.36|514.36|22
1621794490000|2021-05-23 18:28:10|519.58|515.58|518.61|514.61|519.58|515.58|518.14|514.14|28
1621794500000|2021-05-23 18:28:20|518.59|514.59|518.23|514.23|518.59|514.59|518.06|514.06|25
1621794510000|2021-05-23 18:28:30|518.22|514.22|518.66|514.66|518.73|514.73|518.13|514.13|24
1621794520000|2021-05-23 18:28:40|518.92|514.92|518|514|518.92|514.92|517.88|513.88|24
1621794530000|2021-05-23 18:28:50|517.99|513.99|517.9|513.9|518.19|514.19|517.3|513.3|26
1621794540000|2021-05-23 18:29:00|517.85|513.85|518.49|514.49|518.6|514.6|517.37|513.37|35
1621794550000|2021-05-23 18:29:10|518.45|514.45|518.61|514.61|518.64|514.64|518.45|514.45|23
1621794560000|2021-05-23 18:29:20|518.59|514.59|518.51|514.51|518.62|514.62|518.44|514.44|16
1621794570000|2021-05-23 18:29:30|518.52|514.52|518.19|514.19|518.73|514.73|517.99|513.99|27
1621794580000|2021-05-23 18:29:40|518.18|514.18|518.01|514.01|518.48|514.48|517.92|513.92|23
1621794590000|2021-05-23 18:29:50|518.02|514.02|518.03|514.03|518.05|514.05|517.98|513.98|17
1621794600000|2021-05-23 18:30:00|518.04|514.04|517.72|513.72|518.07|514.07|517.48|513.48|25
1621794610000|2021-05-23 18:30:10|517.73|513.73|517.3|513.3|517.9|513.9|517.15|513.15|26
1621794620000|2021-05-23 18:30:20|517.28|513.28|517.66|513.66|517.66|513.66|517.27|513.27|19
1621794630000|2021-05-23 18:30:30|517.72|513.72|517.41|513.41|517.74|513.74|517.33|513.33|19
1621794640000|2021-05-23 18:30:40|517.42|513.42|517.79|513.79|517.83|513.83|517.42|513.42|31
1621794650000|2021-05-23 18:30:50|517.8|513.8|518.85|514.85|519.09|515.09|517.8|513.8|33
1621794660000|2021-05-23 18:31:00|518.92|514.92|519.08|515.08|519.19|515.19|518.84|514.84|24
1621794670000|2021-05-23 18:31:10|519.09|515.09|521.8|517.8|521.88|517.88|519.09|515.09|33
1621794680000|2021-05-23 18:31:20|521.86|517.86|521.14|517.14|521.86|517.86|521.14|517.14|34
1621794690000|2021-05-23 18:31:30|521.2|517.2|520.95|516.95|521.21|517.21|520.75|516.75|22
1621794700000|2021-05-23 18:31:40|520.96|516.96|520.53|516.53|520.96|516.96|520.53|516.53|18
1621794710000|2021-05-23 18:31:50|520.55|516.55|519.94|515.94|520.55|516.55|519.94|515.94|22
1621794720000|2021-05-23 18:32:00|520|516|518.84|514.84|520.07|516.07|518.84|514.84|24
1621794730000|2021-05-23 18:32:10|518.73|514.73|519.95|515.95|520.28|516.28|518.72|514.72|31
1621794740000|2021-05-23 18:32:20|519.82|515.82|519.03|515.03|519.95|515.95|518.87|514.87|28
1621794750000|2021-05-23 18:32:30|519.01|515.01|518.46|514.46|519.05|515.05|518.46|514.46|19
1621794760000|2021-05-23 18:32:40|518.45|514.45|518.37|514.37|518.51|514.51|518.22|514.22|13
1621794770000|2021-05-23 18:32:50|518.24|514.24|518.3|514.3|518.33|514.33|517.84|513.84|15
1621794780000|2021-05-23 18:33:00|518.35|514.35|518.72|514.72|518.72|514.72|518.35|514.35|21
1621794790000|2021-05-23 18:33:10|518.7|514.7|518.61|514.61|518.92|514.92|518.61|514.61|25
1621794800000|2021-05-23 18:33:20|518.64|514.64|518.9|514.9|519.17|515.17|518.58|514.58|21
1621794810000|2021-05-23 18:33:30|518.89|514.89|519.12|515.12|519.12|515.12|518.76|514.76|25
1621794820000|2021-05-23 18:33:40|519.13|515.13|518.82|514.82|519.13|515.13|518.8|514.8|23
1621794830000|2021-05-23 18:33:50|518.84|514.84|518.18|514.18|518.84|514.84|517.94|513.94|22
1621794840000|2021-05-23 18:34:00|517.91|513.91|517.93|513.93|517.93|513.93|517.41|513.41|30
1621794850000|2021-05-23 18:34:10|517.89|513.89|517.4|513.4|517.99|513.99|517.29|513.29|24
1621794860000|2021-05-23 18:34:20|517.39|513.39|517.45|513.45|517.46|513.46|516.86|512.86|24
1621794870000|2021-05-23 18:34:30|517.48|513.48|517.47|513.47|517.5|513.5|517.08|513.08|22
1621794880000|2021-05-23 18:34:40|517.48|513.48|517.43|513.43|517.51|513.51|517.43|513.43|15
1621794890000|2021-05-23 18:34:50|517.44|513.44|516.79|512.79|517.44|513.44|516.77|512.77|25
1621794900000|2021-05-23 18:35:00|516.54|512.54|516.51|512.51|516.92|512.92|516.51|512.51|20
1621794910000|2021-05-23 18:35:10|516.46|512.46|516.38|512.38|516.46|512.46|515.92|511.92|28
1621794920000|2021-05-23 18:35:20|516.36|512.36|515.38|511.38|516.37|512.37|515.38|511.38|26
1621794930000|2021-05-23 18:35:30|515.4|511.4|516.05|512.05|516.1|512.1|515.31|511.31|30
1621794940000|2021-05-23 18:35:40|516.08|512.08|515.67|511.67|516.1|512.1|515.5|511.5|17
1621794950000|2021-05-23 18:35:50|515.43|511.43|515.15|511.15|515.5|511.5|515.1|511.1|24
1621794960000|2021-05-23 18:36:00|515.17|511.17|516.13|512.13|516.16|512.16|515.17|511.17|27
1621794970000|2021-05-23 18:36:10|516.23|512.23|516.13|512.13|516.28|512.28|515.87|511.87|22
1621794980000|2021-05-23 18:36:20|516.11|512.11|516.53|512.53|516.57|512.57|516.11|512.11|15
1621794990000|2021-05-23 18:36:30|516.51|512.51|516.27|512.27|516.54|512.54|515.73|511.73|23
1621795000000|2021-05-23 18:36:40|516.3|512.3|516.27|512.27|516.44|512.44|516.23|512.23|21
1621795010000|2021-05-23 18:36:50|516.23|512.23|515.74|511.74|516.27|512.27|515.74|511.74|17
1621795020000|2021-05-23 18:37:00|515.66|511.66|514.77|510.77|515.66|511.66|514.7|510.7|27
1621795030000|2021-05-23 18:37:10|514.75|510.75|514.57|510.57|514.87|510.87|514.56|510.56|19
1621795040000|2021-05-23 18:37:20|514.64|510.64|514.12|510.12|514.65|510.65|514.11|510.11|25
1621795050000|2021-05-23 18:37:30|514.13|510.13|512.23|508.23|514.13|510.13|512.23|508.23|30
1621795060000|2021-05-23 18:37:40|512.24|508.24|512.38|508.38|512.38|508.38|511.99|507.99|25
1621795070000|2021-05-23 18:37:50|512.44|508.44|511.93|507.93|512.7|508.7|511.93|507.93|29
1621795080000|2021-05-23 18:38:00|511.94|507.94|512.89|508.89|513|509|511.93|507.93|31
1621795090000|2021-05-23 18:38:10|512.87|508.87|513.15|509.15|513.15|509.15|512.85|508.85|21
1621795100000|2021-05-23 18:38:20|513.12|509.12|512.9|508.9|513.15|509.15|512.85|508.85|25
1621795110000|2021-05-23 18:38:30|512.92|508.92|512.12|508.12|512.98|508.98|512.12|508.12|27
1621795120000|2021-05-23 18:38:40|512.05|508.05|511.5|507.5|512.07|508.07|511.36|507.36|15
1621795130000|2021-05-23 18:38:50|511.43|507.43|511.54|507.54|511.68|507.68|511.4|507.4|17
1621795140000|2021-05-23 18:39:00|511.61|507.61|511.53|507.53|511.62|507.62|511.49|507.49|10
1621795150000|2021-05-23 18:39:10|511.54|507.54|510.94|506.94|511.59|507.59|510.94|506.94|16
1621795160000|2021-05-23 18:39:20|510.99|506.99|510.91|506.91|511.34|507.34|510.91|506.91|23
1621795170000|2021-05-23 18:39:30|510.93|506.93|511.03|507.03|511.26|507.26|510.93|506.93|22
1621795180000|2021-05-23 18:39:40|511.02|507.02|510.8|506.8|511.07|507.07|510.8|506.8|15
1621795190000|2021-05-23 18:39:50|510.81|506.81|511.02|507.02|511.1|507.1|510.46|506.46|28
1621795200000|2021-05-23 18:40:00|511.01|507.01|511.01|507.01|511.11|507.11|510.96|506.96|29
1621795210000|2021-05-23 18:40:10|511.03|507.03|511.15|507.15|511.15|507.15|511.02|507.02|26
1621795220000|2021-05-23 18:40:20|511.12|507.12|511.09|507.09|511.16|507.16|511.06|507.06|11
1621795230000|2021-05-23 18:40:30|511.1|507.1|511.3|507.3|511.42|507.42|511.1|507.1|19
1621795240000|2021-05-23 18:40:40|511.31|507.31|511.25|507.25|512.08|508.08|511.17|507.17|21
1621795250000|2021-05-23 18:40:50|511.64|507.64|511.41|507.41|511.65|507.65|510.96|506.96|21
1621795260000|2021-05-23 18:41:00|511.36|507.36|511.29|507.29|511.39|507.39|510.94|506.94|10
1621795270000|2021-05-23 18:41:10|511.31|507.31|511.77|507.77|511.79|507.79|511.3|507.3|17
1621795280000|2021-05-23 18:41:20|511.33|507.33|511.93|507.93|513.88|509.88|511.33|507.33|27
1621795290000|2021-05-23 18:41:30|511.52|507.52|513.09|509.09|513.09|509.09|511.48|507.48|22
1621795300000|2021-05-23 18:41:40|513.18|509.18|513.06|509.06|513.22|509.22|512.63|508.63|29
1621795310000|2021-05-23 18:41:50|513.27|509.27|514.27|510.27|514.27|510.27|513.11|509.11|26
1621795320000|2021-05-23 18:42:00|514.18|510.18|514.07|510.07|514.74|510.74|513.78|509.78|27
1621795330000|2021-05-23 18:42:10|514.08|510.08|513.29|509.29|514.08|510.08|512.76|508.76|27
1621795340000|2021-05-23 18:42:20|513.41|509.41|513.17|509.17|513.52|509.52|513.02|509.02|28
1621795350000|2021-05-23 18:42:30|513.24|509.24|513.03|509.03|513.54|509.54|513.03|509.03|28
1621795360000|2021-05-23 18:42:40|513.49|509.49|513.24|509.24|513.52|509.52|513.16|509.16|24
1621795370000|2021-05-23 18:42:50|512.9|508.9|512.62|508.62|513.2|509.2|512.62|508.62|26
1621795380000|2021-05-23 18:43:00|512.48|508.48|512.68|508.68|512.85|508.85|511.64|507.64|24
1621795390000|2021-05-23 18:43:10|512.66|508.66|511.85|507.85|512.68|508.68|511.79|507.79|27
1621795400000|2021-05-23 18:43:20|511.87|507.87|512.61|508.61|512.61|508.61|511.87|507.87|28
1621795410000|2021-05-23 18:43:30|512.7|508.7|512.44|508.44|512.97|508.97|512.39|508.39|25
1621795420000|2021-05-23 18:43:40|512.11|508.11|511.84|507.84|512.93|508.93|511.8|507.8|28
1621795430000|2021-05-23 18:43:50|511.83|507.83|511.78|507.78|511.91|507.91|511.43|507.43|25
1621795440000|2021-05-23 18:44:00|511.89|507.89|511.95|507.95|512.11|508.11|511.45|507.45|27
1621795450000|2021-05-23 18:44:10|511.9|507.9|511.08|507.08|511.91|507.91|511.04|507.04|25
1621795460000|2021-05-23 18:44:20|511.04|507.04|511.3|507.3|511.57|507.57|510.83|506.83|31
1621795470000|2021-05-23 18:44:30|511.45|507.45|511.18|507.18|511.53|507.53|511.18|507.18|28
1621795480000|2021-05-23 18:44:40|511.36|507.36|510.97|506.97|511.36|507.36|510.97|506.97|24
1621795490000|2021-05-23 18:44:50|510.88|506.88|510.35|506.35|511|507|510.35|506.35|23
1621795500000|2021-05-23 18:45:00|510.72|506.72|510.49|506.49|511.75|507.75|510.07|506.07|33
1621795510000|2021-05-23 18:45:10|510.25|506.25|509.78|505.78|510.38|506.38|509.36|505.36|23
1621795520000|2021-05-23 18:45:20|509.43|505.43|509.24|505.24|509.85|505.85|509.1|505.1|24
1621795530000|2021-05-23 18:45:30|509.41|505.41|509.3|505.3|510.29|506.29|508.82|504.82|32
1621795540000|2021-05-23 18:45:40|509.81|505.81|509.51|505.51|510.67|506.67|509.31|505.31|28
1621795550000|2021-05-23 18:45:50|509.94|505.94|509.75|505.75|510.28|506.28|509.62|505.62|19
1621795560000|2021-05-23 18:46:00|510.01|506.01|511.14|507.14|511.35|507.35|509.99|505.99|33
1621795570000|2021-05-23 18:46:10|511.22|507.22|513.02|509.02|513.17|509.17|511.02|507.02|31
1621795580000|2021-05-23 18:46:20|513.09|509.09|513.56|509.56|513.71|509.71|511.92|507.92|32
1621795590000|2021-05-23 18:46:30|513.59|509.59|512.78|508.78|513.8|509.8|512.74|508.74|37
1621795600000|2021-05-23 18:46:40|512.67|508.67|511.96|507.96|512.79|508.79|511.86|507.86|28
1621795610000|2021-05-23 18:46:50|512.19|508.19|512.37|508.37|512.52|508.52|511.98|507.98|24
1621795620000|2021-05-23 18:47:00|512.08|508.08|512.39|508.39|512.66|508.66|512.08|508.08|31
1621795630000|2021-05-23 18:47:10|512.21|508.21|512.44|508.44|512.59|508.59|512.05|508.05|31
1621795640000|2021-05-23 18:47:20|512.4|508.4|512.34|508.34|512.65|508.65|512.34|508.34|28
1621795650000|2021-05-23 18:47:30|512.39|508.39|511.48|507.48|512.55|508.55|511.33|507.33|22
1621795660000|2021-05-23 18:47:40|511.42|507.42|512.12|508.12|512.27|508.27|511.34|507.34|30
1621795670000|2021-05-23 18:47:50|511.95|507.95|511.82|507.82|516.54|512.54|511.68|507.68|24
1621795680000|2021-05-23 18:48:00|511.86|507.86|512.27|508.27|512.76|508.76|511.79|507.79|27
1621795690000|2021-05-23 18:48:10|512.58|508.58|512.27|508.27|512.62|508.62|512.25|508.25|23
1621795700000|2021-05-23 18:48:20|512.28|508.28|512.7|508.7|512.73|508.73|512.07|508.07|28
1621795710000|2021-05-23 18:48:30|512.62|508.62|513.42|509.42|513.42|509.42|512.31|508.31|25
1621795720000|2021-05-23 18:48:40|512.7|508.7|513.03|509.03|513.16|509.16|512.7|508.7|26
1621795730000|2021-05-23 18:48:50|513.11|509.11|513.95|509.95|514.19|510.19|512.88|508.88|24
1621795740000|2021-05-23 18:49:00|513.96|509.96|513.72|509.72|514.27|510.27|513.58|509.58|24
1621795750000|2021-05-23 18:49:10|513.75|509.75|514.04|510.04|514.23|510.23|513.7|509.7|23
1621795760000|2021-05-23 18:49:20|513.87|509.87|513.89|509.89|514.63|510.63|513.87|509.87|17
1621795770000|2021-05-23 18:49:30|514.62|510.62|514.54|510.54|515|511|514.54|510.54|21
1621795780000|2021-05-23 18:49:40|514.51|510.51|514.35|510.35|514.65|510.65|514.32|510.32|23
1621795790000|2021-05-23 18:49:50|514.34|510.34|513.88|509.88|515.09|511.09|513.52|509.52|25
1621795800000|2021-05-23 18:50:00|513.93|509.93|512.45|508.45|513.93|509.93|512.45|508.45|30
1621795810000|2021-05-23 18:50:10|512.85|508.85|511.87|507.87|512.85|508.85|511.78|507.78|30
1621795820000|2021-05-23 18:50:20|511.88|507.88|511.58|507.58|512.56|508.56|511.57|507.57|31
1621795830000|2021-05-23 18:50:30|511.59|507.59|511.07|507.07|511.85|507.85|511.07|507.07|28
1621795840000|2021-05-23 18:50:40|510.94|506.94|511.14|507.14|511.84|507.84|510.91|506.91|25
1621795850000|2021-05-23 18:50:50|510.64|506.64|510.64|506.64|511.42|507.42|510.63|506.63|27
1621795860000|2021-05-23 18:51:00|510.65|506.65|509.83|505.83|511.46|507.46|509.83|505.83|23
1621795870000|2021-05-23 18:51:10|509.84|505.84|510.08|506.08|510.64|506.64|509.58|505.58|24
1621795880000|2021-05-23 18:51:20|510.05|506.05|510.9|506.9|510.9|506.9|510.05|506.05|22
1621795890000|2021-05-23 18:51:30|510.31|506.31|509.3|505.3|510.77|506.77|509.3|505.3|21
1621795900000|2021-05-23 18:51:40|510.1|506.1|509.13|505.13|510.18|506.18|509.13|505.13|27
1621795910000|2021-05-23 18:51:50|509.21|505.21|509|505|509.79|505.79|508.93|504.93|21
1621795920000|2021-05-23 18:52:00|508.98|504.98|509.43|505.43|510.07|506.07|508.76|504.76|22
1621795930000|2021-05-23 18:52:10|509.26|505.26|509.07|505.07|510.71|506.71|508.81|504.81|33
1621795940000|2021-05-23 18:52:20|508.86|504.86|509.99|505.99|510.08|506.08|508.86|504.86|23
1621795950000|2021-05-23 18:52:30|510.21|506.21|511.84|507.84|511.9|507.9|509.73|505.73|26
1621795960000|2021-05-23 18:52:40|512.24|508.24|511.49|507.49|512.31|508.31|511.21|507.21|23
1621795970000|2021-05-23 18:52:50|511.51|507.51|511.19|507.19|511.82|507.82|511.19|507.19|18
1621795980000|2021-05-23 18:53:00|511.12|507.12|511.28|507.28|511.68|507.68|511.12|507.12|26
1621795990000|2021-05-23 18:53:10|511.27|507.27|511.12|507.12|511.7|507.7|510.95|506.95|20
1621796000000|2021-05-23 18:53:20|511.09|507.09|510.78|506.78|511.28|507.28|510.69|506.69|23
1621796010000|2021-05-23 18:53:30|510.79|506.79|510.99|506.99|511.47|507.47|510.63|506.63|27
1621796020000|2021-05-23 18:53:40|511.05|507.05|511.34|507.34|511.64|507.64|511.05|507.05|15
1621796030000|2021-05-23 18:53:50|510.67|506.67|511.08|507.08|511.14|507.14|510.19|506.19|25
1621796040000|2021-05-23 18:54:00|511.05|507.05|511.02|507.02|511.11|507.11|510.19|506.19|26
1621796050000|2021-05-23 18:54:10|510.41|506.41|509.94|505.94|510.54|506.54|509.94|505.94|13
1621796060000|2021-05-23 18:54:20|509.96|505.96|509.62|505.62|510.32|506.32|509.43|505.43|22
1621796070000|2021-05-23 18:54:30|510.28|506.28|509.61|505.61|510.32|506.32|509.6|505.6|12
1621796080000|2021-05-23 18:54:40|510.37|506.37|510.81|506.81|510.84|506.84|509.81|505.81|28
1621796090000|2021-05-23 18:54:50|510.8|506.8|509.86|505.86|510.8|506.8|509.81|505.81|24
1621796100000|2021-05-23 18:55:00|510.07|506.07|512.47|508.47|512.73|508.73|510.07|506.07|31
1621796110000|2021-05-23 18:55:10|512.48|508.48|512.43|508.43|512.64|508.64|512.13|508.13|30
1621796120000|2021-05-23 18:55:20|512.52|508.52|513.03|509.03|513.23|509.23|512.38|508.38|24
1621796130000|2021-05-23 18:55:30|513.09|509.09|511.65|507.65|513.17|509.17|511.61|507.61|28
1621796140000|2021-05-23 18:55:40|511.66|507.66|511.75|507.75|511.94|507.94|511.57|507.57|23
1621796150000|2021-05-23 18:55:50|511.73|507.73|511.38|507.38|512.03|508.03|511.38|507.38|33
1621796160000|2021-05-23 18:56:00|511.35|507.35|510.86|506.86|511.69|507.69|510.73|506.73|27
1621796170000|2021-05-23 18:56:10|510.85|506.85|511.1|507.1|511.3|507.3|510.81|506.81|27
1621796180000|2021-05-23 18:56:20|511.09|507.09|510.97|506.97|511.14|507.14|510.97|506.97|18
1621796190000|2021-05-23 18:56:30|509.54|497.31|510.98|506.98|511.22|507.22|509.54|497.3|15
1621796200000|2021-05-23 18:56:40|510.97|506.97|510.97|506.97|511.12|507.12|510.86|506.86|14
1621796210000|2021-05-23 18:56:50|510.81|506.81|511.66|507.66|511.94|507.94|510.81|506.81|29
1621796220000|2021-05-23 18:57:00|511.67|507.67|512.26|508.26|512.55|508.55|511.03|507.03|34
1621796230000|2021-05-23 18:57:10|512.04|508.04|512.77|508.77|513.21|509.21|512.04|508.04|34
1621796240000|2021-05-23 18:57:20|512.42|508.42|514.15|510.15|514.61|510.61|512.23|508.23|31
1621796250000|2021-05-23 18:57:30|514.14|510.14|513.88|509.88|514.5|510.5|513.74|509.74|31
1621796260000|2021-05-23 18:57:40|513.89|509.89|514.28|510.28|514.51|510.51|513.79|509.79|32
1621796270000|2021-05-23 18:57:50|514.29|510.29|514.71|510.71|514.71|510.71|513.35|509.35|27
1621796280000|2021-05-23 18:58:00|514.7|510.7|514.27|510.27|514.7|510.7|513.84|509.84|28
1621796290000|2021-05-23 18:58:10|514.26|510.26|514.33|510.33|514.61|510.61|513.7|509.7|28
1621796300000|2021-05-23 18:58:20|513.94|509.94|514.6|510.6|514.61|510.61|513.73|509.73|28
1621796310000|2021-05-23 18:58:30|514.18|510.18|513.11|509.11|514.6|510.6|513.11|509.11|32
1621796320000|2021-05-23 18:58:40|512.99|508.99|512.81|508.81|513.1|509.1|512.74|508.74|23
1621796330000|2021-05-23 18:58:50|513.09|509.09|512.23|508.23|513.09|509.09|512.23|508.23|22
1621796340000|2021-05-23 18:59:00|512.22|508.22|512.05|508.05|512.41|508.41|512.05|508.05|24
1621796350000|2021-05-23 18:59:10|512.17|508.17|511.73|507.73|512.17|508.17|511.7|507.7|23
1621796360000|2021-05-23 18:59:20|511.77|507.77|511.9|507.9|512.49|508.49|511.34|507.34|27
1621796370000|2021-05-23 18:59:30|511.93|507.93|512.02|508.02|512.64|508.64|511.91|507.91|24
1621796380000|2021-05-23 18:59:40|512.12|508.12|511.93|507.93|513.09|509.09|511.8|507.8|28
1621796390000|2021-05-23 18:59:50|511.83|507.83|511.43|507.43|511.85|507.85|511.43|507.43|33
1621796400000|2021-05-23 19:00:00|511.52|507.52|510.64|506.64|511.52|507.52|510.63|506.63|22
1621796410000|2021-05-23 19:00:10|510.68|506.68|511.03|507.03|511.1|507.1|510.63|506.63|23
1621796420000|2021-05-23 19:00:20|511.06|507.06|511.45|507.45|511.46|507.46|511.06|507.06|14
1621796430000|2021-05-23 19:00:30|511.38|507.38|510.57|506.57|511.52|507.52|510.55|506.55|25
1621796440000|2021-05-23 19:00:40|510.61|506.61|510.35|506.35|510.67|506.67|510.32|506.32|28
1621796450000|2021-05-23 19:00:50|510.34|506.34|510.22|506.22|510.61|506.61|510.21|506.21|22
1621796460000|2021-05-23 19:01:00|510.03|506.03|510.23|506.23|510.23|506.23|509.58|505.58|29
1621796470000|2021-05-23 19:01:10|510.04|506.04|509|505|510.34|506.34|509|505|28
1621796480000|2021-05-23 19:01:20|509.01|505.01|508.88|504.88|509.81|505.81|508.88|504.88|26
1621796490000|2021-05-23 19:01:30|508.85|504.85|508.66|504.66|509.49|505.49|508.37|504.37|26
1621796500000|2021-05-23 19:01:40|508.57|504.57|509.42|505.42|509.59|505.59|508.57|504.57|28
1621796510000|2021-05-23 19:01:50|509.47|505.47|508.85|504.85|509.62|505.62|508.82|504.82|20
1621796520000|2021-05-23 19:02:00|509.45|505.45|507.63|503.63|509.58|505.58|507.32|503.32|34
1621796530000|2021-05-23 19:02:10|507.02|503.02|506.74|502.74|507.45|503.45|506.74|502.74|24
1621796540000|2021-05-23 19:02:20|506.79|502.79|506.3|502.3|507.56|503.56|506.3|502.3|28
1621796550000|2021-05-23 19:02:30|506.18|502.18|505.97|501.97|507.17|503.17|505.96|501.96|25
1621796560000|2021-05-23 19:02:40|506.07|502.07|506.87|502.87|507.26|503.26|505.83|501.83|26
1621796570000|2021-05-23 19:02:50|505.69|501.69|506.9|502.9|507.02|503.02|505.56|501.56|24
1621796580000|2021-05-23 19:03:00|505.91|501.91|505.42|501.42|507.11|503.11|505.3|501.3|30
1621796590000|2021-05-23 19:03:10|505.4|501.4|505.95|501.95|506.61|502.61|505.34|501.34|30
1621796600000|2021-05-23 19:03:20|505.93|501.93|505.48|501.48|506.87|502.87|505.46|501.46|33
1621796610000|2021-05-23 19:03:30|505.41|501.41|506.9|502.9|507.1|503.1|505.37|501.37|24
1621796620000|2021-05-23 19:03:40|506.87|502.87|505.21|501.21|506.87|502.87|505.21|501.21|30
1621796630000|2021-05-23 19:03:50|506.41|502.41|505.36|501.36|506.87|502.87|505.28|501.28|25
1621796640000|2021-05-23 19:04:00|505.41|501.41|506.11|502.11|506.34|502.34|505.32|501.32|27
1621796650000|2021-05-23 19:04:10|506.2|502.2|507.74|503.74|508.13|504.13|505.57|501.57|35
1621796660000|2021-05-23 19:04:20|508.04|504.04|508.23|504.23|508.96|504.96|508.02|504.02|28
1621796670000|2021-05-23 19:04:30|508.27|504.27|508.45|504.45|508.75|504.75|508.2|504.2|20
1621796680000|2021-05-23 19:04:40|508.5|504.5|507.79|503.79|508.83|504.83|507.79|503.79|26
1621796690000|2021-05-23 19:04:50|507.74|503.74|507.86|503.86|508.09|504.09|507.5|503.5|28
1621796700000|2021-05-23 19:05:00|507.92|503.92|508.39|504.39|508.39|504.39|507.82|503.82|26
1621796710000|2021-05-23 19:05:10|508.42|504.42|508.33|504.33|508.55|504.55|508.06|504.06|34
1621796720000|2021-05-23 19:05:20|508.29|504.29|508.67|504.67|508.67|504.67|507.76|503.76|30
1621796730000|2021-05-23 19:05:30|508.63|504.63|509.77|505.77|509.77|505.77|508.21|504.21|24
1621796740000|2021-05-23 19:05:40|508.93|504.93|510.54|506.54|510.54|506.54|508.93|504.93|27
1621796750000|2021-05-23 19:05:50|510.72|506.72|510.28|506.28|511.2|507.2|510.21|506.21|28
1621796760000|2021-05-23 19:06:00|510.27|506.27|510.26|506.26|511.12|507.12|510.25|506.25|19
1621796770000|2021-05-23 19:06:10|510.22|506.22|510.2|506.2|524.44|507.25|509.79|505.79|31
1621796780000|2021-05-23 19:06:20|510.61|506.61|510.42|506.42|510.61|506.61|510.07|506.07|28
1621796790000|2021-05-23 19:06:30|510.46|506.46|509.82|505.82|510.59|506.59|509.17|505.17|26
1621796800000|2021-05-23 19:06:40|509.24|505.24|510.13|506.13|510.36|506.36|509.19|505.19|27
1621796810000|2021-05-23 19:06:50|510.14|506.14|510.17|506.17|510.25|506.25|509.65|505.65|24
1621796820000|2021-05-23 19:07:00|510.21|506.21|510.17|506.17|510.21|506.21|509.52|505.52|28
1621796830000|2021-05-23 19:07:10|510.19|506.19|510.83|506.83|510.85|506.85|509.82|505.82|23
1621796840000|2021-05-23 19:07:20|511.01|507.01|510.82|506.82|511.26|507.26|509.97|505.97|27
1621796850000|2021-05-23 19:07:30|509.99|505.99|510.35|506.35|512.34|508.34|509.99|505.99|26
1621796860000|2021-05-23 19:07:40|512.24|508.24|513.17|509.17|513.24|509.24|510.87|506.87|29
1621796870000|2021-05-23 19:07:50|513.13|509.13|512.8|508.8|513.69|509.69|511.73|507.73|28
1621796880000|2021-05-23 19:08:00|513.73|509.73|513.59|509.59|513.84|509.84|512.71|508.71|30
1621796890000|2021-05-23 19:08:10|513.62|509.62|512.65|508.65|513.62|509.62|511.57|507.57|30
1621796900000|2021-05-23 19:08:20|512.69|508.69|513|509|513.14|509.14|512.13|508.13|25
1621796910000|2021-05-23 19:08:30|512.94|508.94|512.79|508.79|513.86|509.86|512.36|508.36|33
1621796920000|2021-05-23 19:08:40|512.83|508.83|513.56|509.56|513.96|509.96|512.49|508.49|32
1621796930000|2021-05-23 19:08:50|513.55|509.55|513.55|509.55|516.89|512.89|512.65|508.65|28
1621796940000|2021-05-23 19:09:00|513.54|509.54|512.1|508.1|513.54|509.54|512.05|508.05|28
1621796950000|2021-05-23 19:09:10|512.49|508.49|512.12|508.12|513.53|509.53|512.12|508.12|30
1621796960000|2021-05-23 19:09:20|512.84|508.84|512.15|508.15|512.86|508.86|511.98|507.98|33
1621796970000|2021-05-23 19:09:30|511.97|507.97|512.56|508.56|512.91|508.91|511.97|507.97|25
1621796980000|2021-05-23 19:09:40|511.97|507.97|511.97|507.97|512.51|508.51|511.91|507.91|24
1621796990000|2021-05-23 19:09:50|511.94|507.94|512.12|508.12|512.38|508.38|511.44|507.44|30
1621797000000|2021-05-23 19:10:00|512.07|508.07|511.01|507.01|512.58|508.58|511.01|507.01|33
1621797010000|2021-05-23 19:10:10|511|507|511.48|507.48|511.76|507.76|510.4|506.4|25
1621797020000|2021-05-23 19:10:20|511.49|507.49|510.7|506.7|511.51|507.51|510.25|506.25|32
1621797030000|2021-05-23 19:10:30|510.25|506.25|510.81|506.81|511.06|507.06|510.25|506.25|27
1621797040000|2021-05-23 19:10:40|510.83|506.83|510.71|506.71|510.85|506.85|510.71|506.71|13
1621797050000|2021-05-23 19:10:50|510.68|506.68|510.08|506.08|510.7|506.7|509.86|505.86|26
1621797060000|2021-05-23 19:11:00|510.09|506.09|508.57|504.57|510.1|506.1|508.57|504.57|26
1621797070000|2021-05-23 19:11:10|508.59|504.59|509.39|505.39|509.4|505.4|508.45|504.45|28
1621797080000|2021-05-23 19:11:20|509.37|505.37|509.29|505.29|509.59|505.59|509.03|505.03|28
1621797090000|2021-05-23 19:11:30|509.1|505.1|508.85|504.85|509.1|505.1|508.83|504.83|22
1621797100000|2021-05-23 19:11:40|508.77|504.77|508.94|504.94|509.21|505.21|508.71|504.71|32
1621797110000|2021-05-23 19:11:50|508.93|504.93|508.83|504.83|509.07|505.07|508.74|504.74|27
1621797120000|2021-05-23 19:12:00|508.82|504.82|509.28|505.28|509.32|505.32|508.82|504.82|21
1621797130000|2021-05-23 19:12:10|509.25|505.25|510.47|506.47|510.52|506.52|509.25|505.25|23
1621797140000|2021-05-23 19:12:20|510.44|506.44|510.46|506.46|510.98|506.98|510.42|506.42|25
1621797150000|2021-05-23 19:12:30|510.49|506.49|509.64|505.64|510.49|506.49|509.23|505.23|27
1621797160000|2021-05-23 19:12:40|509.62|505.62|509.48|505.48|509.73|505.73|509.46|505.46|24
1621797170000|2021-05-23 19:12:50|509.52|505.52|509.51|505.51|509.64|505.64|509.44|505.44|23
1621797180000|2021-05-23 19:13:00|509.63|505.63|510.12|506.12|510.3|506.3|509.59|505.59|23
1621797190000|2021-05-23 19:13:10|510.13|506.13|510.52|506.52|510.63|506.63|510.13|506.13|26
1621797200000|2021-05-23 19:13:20|510.48|506.48|510.08|506.08|510.48|506.48|509.3|505.3|17
1621797210000|2021-05-23 19:13:30|510.03|506.03|510.37|506.37|510.55|506.55|510.03|506.03|24
1621797220000|2021-05-23 19:13:40|510.48|506.48|512.2|508.2|512.2|508.2|510.48|506.48|34
1621797230000|2021-05-23 19:13:50|512.27|508.27|512.03|508.03|512.77|508.77|511.59|507.59|37
1621797240000|2021-05-23 19:14:00|512.09|508.09|513.42|509.42|513.42|509.42|512.03|508.03|28
1621797250000|2021-05-23 19:14:10|513.43|509.43|513.65|509.65|513.73|509.73|513.21|509.21|24
1621797260000|2021-05-23 19:14:20|513.64|509.64|514.08|510.08|514.08|510.08|513.39|509.39|24
1621797270000|2021-05-23 19:14:30|514.14|510.14|514.63|510.63|514.63|510.63|513.51|509.51|26
1621797280000|2021-05-23 19:14:40|514.65|510.65|514.54|510.54|514.65|510.65|513.94|509.94|26
1621797290000|2021-05-23 19:14:50|514.58|510.58|514.84|510.84|514.85|510.85|514.5|510.5|19
1621797300000|2021-05-23 19:15:00|514.86|510.86|516.15|512.15|516.15|512.15|514.86|510.86|30
1621797310000|2021-05-23 19:15:10|516.13|512.13|517|513|517.62|513.62|516.09|512.09|33
1621797320000|2021-05-23 19:15:20|517.02|513.02|517.5|513.5|517.61|513.61|517.02|513.02|27
1621797330000|2021-05-23 19:15:30|517.51|513.51|517.66|513.66|517.82|513.82|517.5|513.5|17
1621797340000|2021-05-23 19:15:40|517.61|513.61|517.09|513.09|517.61|513.61|516.21|512.21|30
1621797350000|2021-05-23 19:15:50|517.06|513.06|517.61|513.61|517.61|513.61|516.8|512.8|14
1621797360000|2021-05-23 19:16:00|517.62|513.62|519.33|515.33|519.37|515.37|517.62|513.62|22
1621797370000|2021-05-23 19:16:10|519.95|515.95|519.82|515.82|519.95|515.95|518.47|514.47|30
1621797380000|2021-05-23 19:16:20|519.8|515.8|519.56|515.56|520.14|516.14|519.47|515.47|29
1621797390000|2021-05-23 19:16:30|519.53|515.53|519.99|515.99|520.21|516.21|519.53|515.53|27
1621797400000|2021-05-23 19:16:40|520|516|519.72|515.72|520|516|519.41|515.41|26
1621797410000|2021-05-23 19:16:50|519.77|515.77|518.72|514.72|519.79|515.79|518.72|514.72|30
1621797420000|2021-05-23 19:17:00|518.69|514.69|518.91|514.91|518.91|514.91|518.36|514.36|29
1621797430000|2021-05-23 19:17:10|518.92|514.92|519.27|515.27|519.39|515.39|518.89|514.89|30
1621797440000|2021-05-23 19:17:20|519.18|515.18|519.19|515.19|519.25|515.25|519.01|515.01|21
1621797450000|2021-05-23 19:17:30|519.16|515.16|518.99|514.99|519.3|515.3|518.99|514.99|16
1621797460000|2021-05-23 19:17:40|518.96|514.96|519.01|515.01|519.11|515.11|518.95|514.95|22
1621797470000|2021-05-23 19:17:50|519|515|518.65|514.65|519.02|515.02|518.3|514.3|24
1621797480000|2021-05-23 19:18:00|518.64|514.64|518.36|514.36|518.68|514.68|518.34|514.34|11
1621797490000|2021-05-23 19:18:10|518.41|514.41|518.13|514.13|518.41|514.41|518.11|514.11|11
1621797500000|2021-05-23 19:18:20|518.25|514.25|518.58|514.58|518.86|514.86|518.24|514.24|21
1621797510000|2021-05-23 19:18:30|518.66|514.66|518.88|514.88|518.98|514.98|518.6|514.6|25
1621797520000|2021-05-23 19:18:40|518.96|514.96|519.49|515.49|519.59|515.59|518.96|514.96|27
1621797530000|2021-05-23 19:18:50|519.6|515.6|519.5|515.5|519.6|515.6|519.29|515.29|21
1621797540000|2021-05-23 19:19:00|519.44|515.44|519.25|515.25|519.55|515.55|519.19|515.19|23
1621797550000|2021-05-23 19:19:10|519.22|515.22|519.33|515.33|519.35|515.35|519.21|515.21|17
1621797560000|2021-05-23 19:19:20|519.27|515.27|519.76|515.76|519.76|515.76|519.27|515.27|20
1621797570000|2021-05-23 19:19:30|519.64|515.64|521.72|517.72|521.72|517.72|519.51|515.51|30
1621797580000|2021-05-23 19:19:40|521.7|517.7|522.38|518.38|522.48|518.48|521.7|517.7|31
1621797590000|2021-05-23 19:19:50|522.41|518.41|522.61|518.61|522.62|518.62|522.38|518.38|31
1621797600000|2021-05-23 19:20:00|522.52|518.52|521.76|517.76|522.6|518.6|521.76|517.76|26
1621797610000|2021-05-23 19:20:10|521.75|517.75|521.54|517.54|521.76|517.76|521.42|517.42|26
1621797620000|2021-05-23 19:20:20|521.5|517.5|520.61|516.61|521.5|517.5|520.61|516.61|30
1621797630000|2021-05-23 19:20:30|520.66|516.66|520.66|516.66|521.02|517.02|520.53|516.53|19
1621797640000|2021-05-23 19:20:40|520.68|516.68|520.66|516.66|520.73|516.73|520.03|516.03|25
1621797650000|2021-05-23 19:20:50|520.61|516.61|521.25|517.25|521.31|517.31|520.61|516.61|19
1621797660000|2021-05-23 19:21:00|521.29|517.29|520.59|516.59|521.29|517.29|520.49|516.49|14
1621797670000|2021-05-23 19:21:10|520.62|516.62|519.97|515.97|520.62|516.62|519.97|515.97|25
1621797680000|2021-05-23 19:21:20|519.9|515.9|520.37|516.37|520.43|516.43|519.81|515.81|27
1621797690000|2021-05-23 19:21:30|520.36|516.36|520.03|516.03|520.36|516.36|519.99|515.99|25
1621797700000|2021-05-23 19:21:40|520.04|516.04|520.46|516.46|520.59|516.59|520|516|21
1621797710000|2021-05-23 19:21:50|520.45|516.45|521.8|517.8|521.84|517.84|520.45|516.45|31
1621797720000|2021-05-23 19:22:00|521.84|517.84|521.94|517.94|522.04|518.04|521.81|517.81|24
1621797730000|2021-05-23 19:22:10|521.92|517.92|523.59|519.59|523.59|519.59|521.85|517.85|29
1621797740000|2021-05-23 19:22:20|523.78|519.78|523.04|519.04|523.78|519.78|522.85|518.85|26
1621797750000|2021-05-23 19:22:30|523.06|519.06|522.97|518.97|523.52|519.52|522.63|518.63|22
1621797760000|2021-05-23 19:22:40|523.02|519.02|522.7|518.7|523.1|519.1|522.7|518.7|25
1621797770000|2021-05-23 19:22:50|522.69|518.69|522.44|518.44|522.69|518.69|522.35|518.35|13
1621797780000|2021-05-23 19:23:00|522.43|518.43|521.86|517.86|522.56|518.56|521.86|517.86|31
1621797790000|2021-05-23 19:23:10|521.85|517.85|522.08|518.08|522.11|518.11|521.84|517.84|24
1621797800000|2021-05-23 19:23:20|522.1|518.1|522.02|518.02|522.53|518.53|522.02|518.02|26
1621797810000|2021-05-23 19:23:30|522.38|518.38|522.17|518.17|522.39|518.39|522.02|518.02|34
1621797820000|2021-05-23 19:23:40|522.23|518.23|522.41|518.41|522.85|518.85|522.18|518.18|28
1621797830000|2021-05-23 19:23:50|522.33|518.33|522.45|518.45|522.53|518.53|522.02|518.02|22
1621797840000|2021-05-23 19:24:00|522.46|518.46|522.36|518.36|522.76|518.76|521.86|517.86|28
1621797850000|2021-05-23 19:24:10|522.32|518.32|522.67|518.67|522.77|518.77|522.29|518.29|19
1621797860000|2021-05-23 19:24:20|523.11|519.11|524.12|520.12|524.44|520.44|522.73|518.73|33
1621797870000|2021-05-23 19:24:30|524.66|520.66|524.27|520.27|524.85|520.85|524.07|520.07|31
1621797880000|2021-05-23 19:24:40|524.31|520.31|524.39|520.39|524.83|520.83|524.22|520.22|26
1621797890000|2021-05-23 19:24:50|524.83|520.83|524.01|520.01|524.83|520.83|524.01|520.01|26
1621797900000|2021-05-23 19:25:00|523.83|519.83|523.3|519.3|524.02|520.02|522.41|518.41|33
1621797910000|2021-05-23 19:25:10|523.21|519.21|523.2|519.2|523.29|519.29|522.62|518.62|32
1621797920000|2021-05-23 19:25:20|523.19|519.19|524.85|520.85|524.85|520.85|523.08|519.08|32
1621797930000|2021-05-23 19:25:30|524.5|520.5|525.37|521.37|525.43|521.43|524.29|520.29|29
1621797940000|2021-05-23 19:25:40|525.45|521.45|525.24|521.24|525.89|521.89|525.13|521.13|31
1621797950000|2021-05-23 19:25:50|525.53|521.53|525.44|521.44|525.78|521.78|524.73|520.73|32
1621797960000|2021-05-23 19:26:00|525.65|521.65|524.19|520.19|525.76|521.76|523.72|519.72|31
1621797970000|2021-05-23 19:26:10|523.7|519.7|522.82|518.82|523.81|519.81|522.74|518.74|31
1621797980000|2021-05-23 19:26:20|522.95|518.95|522.98|518.98|523.03|519.03|522.78|518.78|28
1621797990000|2021-05-23 19:26:30|522.86|518.86|522.82|518.82|522.94|518.94|522.35|518.35|27
1621798000000|2021-05-23 19:26:40|522.89|518.89|522.25|518.25|522.89|518.89|520.54|516.54|30
1621798010000|2021-05-23 19:26:50|522.24|518.24|522.63|518.63|522.63|518.63|521.38|517.38|23
1621798020000|2021-05-23 19:27:00|522.71|518.71|522.73|518.73|522.73|518.73|522.18|518.18|32
1621798030000|2021-05-23 19:27:10|522.68|518.68|522.76|518.76|522.79|518.79|522.45|518.45|31
1621798040000|2021-05-23 19:27:20|522.97|518.97|523.11|519.11|523.2|519.2|522.7|518.7|22
1621798050000|2021-05-23 19:27:30|523.1|519.1|523.81|519.81|523.85|519.85|523.08|519.08|24
1621798060000|2021-05-23 19:27:40|523.82|519.82|524.35|520.35|524.35|520.35|522.57|518.57|23
1621798070000|2021-05-23 19:27:50|524.38|520.38|524.02|520.02|525|521|524.02|520.02|35
1621798080000|2021-05-23 19:28:00|524.03|520.03|525.12|521.12|525.4|521.4|524.03|520.03|25
1621798090000|2021-05-23 19:28:10|525.27|521.27|525.39|521.39|525.5|521.5|525.11|521.11|19
1621798100000|2021-05-23 19:28:20|524.92|520.92|525.36|521.36|525.73|521.73|524.92|520.92|30
1621798110000|2021-05-23 19:28:30|525.32|521.32|525.22|521.22|525.32|521.32|524.85|520.85|27
1621798120000|2021-05-23 19:28:40|525.34|521.34|525.45|521.45|525.5|521.5|525.16|521.16|32
1621798130000|2021-05-23 19:28:50|525.4|521.4|524.18|520.18|525.41|521.41|524.18|520.18|30
1621798140000|2021-05-23 19:29:00|525.08|521.08|523.92|519.92|525.08|521.08|523.9|519.9|24
1621798150000|2021-05-23 19:29:10|523.91|519.91|524.43|520.43|524.46|520.46|523.85|519.85|24
1621798160000|2021-05-23 19:29:20|524.5|520.5|522.91|518.91|524.52|520.52|522.91|518.91|29
1621798170000|2021-05-23 19:29:30|522.89|518.89|523.6|519.6|523.6|519.6|522.88|518.88|33
1621798180000|2021-05-23 19:29:40|523.62|519.62|523.47|519.47|523.62|519.62|523.17|519.17|20
1621798190000|2021-05-23 19:29:50|523.23|519.23|523.53|519.53|523.98|519.98|523.23|519.23|31
1621798200000|2021-05-23 19:30:00|523.58|519.58|523.64|519.64|523.86|519.86|523.29|519.29|22
1621798210000|2021-05-23 19:30:10|523.44|519.44|523.71|519.71|524.19|520.19|523.38|519.38|19
1621798220000|2021-05-23 19:30:20|523.72|519.72|523.53|519.53|523.93|519.93|523.14|519.14|23
1621798230000|2021-05-23 19:30:30|523.08|519.08|523.73|519.73|524.23|520.23|523.04|519.04|30
1621798240000|2021-05-23 19:30:40|523.89|519.89|522.1|518.1|524.12|520.12|522|518|33
1621798250000|2021-05-23 19:30:50|522.5|518.5|522.91|518.91|523.75|519.75|522.27|518.27|27
1621798260000|2021-05-23 19:31:00|522.29|518.29|522.33|518.33|522.98|518.98|521.91|517.91|31
1621798270000|2021-05-23 19:31:10|522.34|518.34|522.89|518.89|523.16|519.16|522.22|518.22|27
1621798280000|2021-05-23 19:31:20|522.84|518.84|523.42|519.42|523.99|519.99|522.61|518.61|34
1621798290000|2021-05-23 19:31:30|523.16|519.16|522.49|518.49|523.16|519.16|522.49|518.49|37
1621798300000|2021-05-23 19:31:40|522.47|518.47|522.39|518.39|523.72|519.72|522.05|518.05|37
1621798310000|2021-05-23 19:31:50|522.3|518.3|521.6|517.6|523.77|519.77|521.33|517.33|28
1621798320000|2021-05-23 19:32:00|521.61|517.61|521.68|517.68|525.11|521.11|521.28|517.28|32
1621798330000|2021-05-23 19:32:10|521.87|517.87|522|518|522.27|518.27|521.6|517.6|27
1621798340000|2021-05-23 19:32:20|521.99|517.99|520.58|516.58|521.99|517.99|520.55|516.55|22
1621798350000|2021-05-23 19:32:30|520.6|516.6|520.08|516.08|520.6|516.6|520.08|516.08|20
1621798360000|2021-05-23 19:32:40|519.95|515.95|519.31|515.31|519.96|515.96|519.31|515.31|14
1621798370000|2021-05-23 19:32:50|519.33|515.33|519.29|515.29|519.57|515.57|519.13|515.13|23
1621798380000|2021-05-23 19:33:00|519.28|515.28|519.67|515.67|519.8|515.8|519.12|515.12|21
1621798390000|2021-05-23 19:33:10|519.68|515.68|519.9|515.9|519.91|515.91|519.66|515.66|21
1621798400000|2021-05-23 19:33:20|519.94|515.94|520.71|516.71|520.73|516.73|519.88|515.88|24
1621798410000|2021-05-23 19:33:30|520.9|516.9|520.53|516.53|520.91|516.91|520.06|516.06|21
1621798420000|2021-05-23 19:33:40|520.49|516.49|520.31|516.31|520.49|516.49|520.16|516.16|23
1621798430000|2021-05-23 19:33:50|520.29|516.29|520.07|516.07|520.3|516.3|520.05|516.05|20
1621798440000|2021-05-23 19:34:00|520.06|516.06|519.18|515.18|520.09|516.09|518.94|514.94|28
1621798450000|2021-05-23 19:34:10|519.19|515.19|519.83|515.83|519.83|515.83|519.17|515.17|19
1621798460000|2021-05-23 19:34:20|519.91|515.91|520.48|516.48|520.5|516.5|519.87|515.87|25
1621798470000|2021-05-23 19:34:30|520.62|516.62|520.73|516.73|520.95|516.95|520.24|516.24|30
1621798480000|2021-05-23 19:34:40|520.7|516.7|520.22|516.22|520.73|516.73|520.22|516.22|13
1621798490000|2021-05-23 19:34:50|520.2|516.2|519.55|515.55|520.2|516.2|519.36|515.36|31
1621798500000|2021-05-23 19:35:00|519.49|515.49|519.23|515.23|519.49|515.49|519.1|515.1|25
1621798510000|2021-05-23 19:35:10|519.19|515.19|518.59|514.59|519.31|515.31|518.59|514.59|22
1621798520000|2021-05-23 19:35:20|518.52|514.52|517.53|513.53|518.52|514.52|517.08|513.08|30
1621798530000|2021-05-23 19:35:30|517.54|513.54|516.95|512.95|517.59|513.59|516.95|512.95|33
1621798540000|2021-05-23 19:35:40|516.97|512.97|516.93|512.93|517.53|513.53|516.89|512.89|32
1621798550000|2021-05-23 19:35:50|516.91|512.91|517.05|513.05|517.24|513.24|516.91|512.91|24
1621798560000|2021-05-23 19:36:00|517.01|513.01|517.43|513.43|517.43|513.43|516.9|512.9|23
1621798570000|2021-05-23 19:36:10|517.45|513.45|517.19|513.19|517.45|513.45|516.86|512.86|26
1621798580000|2021-05-23 19:36:20|517.18|513.18|516.8|512.8|517.18|513.18|516.75|512.75|23
1621798590000|2021-05-23 19:36:30|516.74|512.74|516.56|512.56|516.74|512.74|516.19|512.19|29
1621798600000|2021-05-23 19:36:40|516.66|512.66|516.99|512.99|517.02|513.02|516.64|512.64|12
1621798610000|2021-05-23 19:36:50|516.93|512.93|518.18|514.18|518.18|514.18|516.93|512.93|24
1621798620000|2021-05-23 19:37:00|518.17|514.17|518.42|514.42|518.54|514.54|518.15|514.15|18
1621798630000|2021-05-23 19:37:10|518.17|514.17|517.75|513.75|518.3|514.3|517.75|513.75|23
1621798640000|2021-05-23 19:37:20|517.76|513.76|518.36|514.36|518.47|514.47|517.76|513.76|20
1621798650000|2021-05-23 19:37:30|518.35|514.35|517.49|513.49|518.35|514.35|517.33|513.33|27
1621798660000|2021-05-23 19:37:40|517.52|513.52|517.2|513.2|517.6|513.6|517.18|513.18|33
1621798670000|2021-05-23 19:37:50|517.18|513.18|517.13|513.13|517.25|513.25|517|513|18
1621798680000|2021-05-23 19:38:00|517.14|513.14|517.83|513.83|517.96|513.96|517.11|513.11|27
1621798690000|2021-05-23 19:38:10|517.79|513.79|518.24|514.24|518.38|514.38|517.72|513.72|29
1621798700000|2021-05-23 19:38:20|518.25|514.25|517.88|513.88|518.39|514.39|517.49|513.49|28
1621798710000|2021-05-23 19:38:30|517.78|513.78|518.81|514.81|518.81|514.81|517.78|513.78|37
1621798720000|2021-05-23 19:38:40|518.79|514.79|519.06|515.06|519.45|515.45|518.68|514.68|31
1621798730000|2021-05-23 19:38:50|519.11|515.11|519.2|515.2|519.39|515.39|518.81|514.81|26
1621798740000|2021-05-23 19:39:00|519.32|515.32|520.58|516.58|520.82|516.82|518.44|514.44|28
1621798750000|2021-05-23 19:39:10|520.62|516.62|520.31|516.31|521.77|517.77|519.72|515.72|38
1621798760000|2021-05-23 19:39:20|520.34|516.34|521.34|517.34|521.52|517.52|520.3|516.3|28
1621798770000|2021-05-23 19:39:30|520.67|516.67|521.43|517.43|521.49|517.49|520.55|516.55|31
1621798780000|2021-05-23 19:39:40|521.42|517.42|520.35|516.35|521.77|517.77|520.31|516.31|29
1621798790000|2021-05-23 19:39:50|521.28|517.28|519.5|515.5|521.29|517.29|519.5|515.5|33
1621798800000|2021-05-23 19:40:00|520.7|516.7|520.45|516.45|520.77|516.77|519.89|515.89|28
1621798810000|2021-05-23 19:40:10|520.03|516.03|519.83|515.83|520.94|516.94|519.76|515.76|30
1621798820000|2021-05-23 19:40:20|519.96|515.96|518.87|514.87|520.03|516.03|518.87|514.87|29
1621798830000|2021-05-23 19:40:30|518.96|514.96|518.95|514.95|519.15|515.15|518.64|514.64|26
1621798840000|2021-05-23 19:40:40|518.94|514.94|518.97|514.97|519.02|515.02|518.61|514.61|26
1621798850000|2021-05-23 19:40:50|518.67|514.67|518.64|514.64|519|515|517.9|513.9|29
1621798860000|2021-05-23 19:41:00|518.6|514.6|517.92|513.92|518.6|514.6|517.74|513.74|26
1621798870000|2021-05-23 19:41:10|517.66|513.66|518.03|514.03|518.07|514.07|517.39|513.39|26
1621798880000|2021-05-23 19:41:20|518.01|514.01|517.06|513.06|518.42|514.42|517.05|513.05|25
1621798890000|2021-05-23 19:41:30|517.19|513.19|517.76|513.76|517.76|513.76|517.07|513.07|20
1621798900000|2021-05-23 19:41:40|517.78|513.78|517.87|513.87|518.31|514.31|517.59|513.59|25
1621798910000|2021-05-23 19:41:50|517.89|513.89|517.94|513.94|518.04|514.04|517.79|513.79|24
1621798920000|2021-05-23 19:42:00|517.91|513.91|517.75|513.75|518.08|514.08|517.5|513.5|18
1621798930000|2021-05-23 19:42:10|517.79|513.79|517.86|513.86|518.66|514.66|516.07|512.07|23
1621798940000|2021-05-23 19:42:20|517.87|513.87|518.23|514.23|518.67|514.67|517.85|513.85|24
1621798950000|2021-05-23 19:42:30|518.19|514.19|518.56|514.56|518.56|514.56|518.1|514.1|23
1621798960000|2021-05-23 19:42:40|518.57|514.57|518.68|514.68|518.68|514.68|518.34|514.34|24
1621798970000|2021-05-23 19:42:50|518.63|514.63|518.51|514.51|518.63|514.63|518.39|514.39|18
1621798980000|2021-05-23 19:43:00|518.5|514.5|518.83|514.83|518.97|514.97|518.5|514.5|15
1621798990000|2021-05-23 19:43:10|518.8|514.8|518.64|514.64|519.59|515.59|517.98|513.98|31
1621799000000|2021-05-23 19:43:20|518.62|514.62|518.89|514.89|522.84|518.84|518.62|514.62|26
1621799010000|2021-05-23 19:43:30|518.84|514.84|518.43|514.43|518.86|514.86|518.42|514.42|28
1621799020000|2021-05-23 19:43:40|518.5|514.5|518.45|514.45|518.73|514.73|518.21|514.21|24
1621799030000|2021-05-23 19:43:50|518.41|514.41|517.58|513.58|518.41|514.41|517.58|513.58|28
1621799040000|2021-05-23 19:44:00|517.49|513.49|517.44|513.44|517.59|513.59|517.25|513.25|15
1621799050000|2021-05-23 19:44:10|517.43|513.43|517.44|513.44|517.44|513.44|517.22|513.22|11
1621799060000|2021-05-23 19:44:20|517.41|513.41|518.03|514.03|518.11|514.11|517.29|513.29|26
1621799070000|2021-05-23 19:44:30|518.34|514.34|518.41|514.41|518.55|514.55|518.3|514.3|27
1621799080000|2021-05-23 19:44:40|518.4|514.4|519.39|515.39|519.98|515.98|518.3|514.3|30
1621799090000|2021-05-23 19:44:50|519.38|515.38|519.34|515.34|519.87|515.87|518.95|514.95|30
1621799100000|2021-05-23 19:45:00|519.35|515.35|519.03|515.03|519.35|515.35|518.43|514.43|30
1621799110000|2021-05-23 19:45:10|518.4|514.4|519.77|515.77|519.79|515.79|518.4|514.4|26
1621799120000|2021-05-23 19:45:20|519.09|515.09|518.93|514.93|519.78|515.78|518.89|514.89|29
1621799130000|2021-05-23 19:45:30|518.87|514.87|518.45|514.45|518.87|514.87|518.08|514.08|30
1621799140000|2021-05-23 19:45:40|518.42|514.42|518.19|514.19|518.44|514.44|518.1|514.1|19
1621799150000|2021-05-23 19:45:50|518.12|514.12|517.57|513.57|518.2|514.2|517.52|513.52|23
1621799160000|2021-05-23 19:46:00|517.51|513.51|517.61|513.61|517.76|513.76|517.24|513.24|21
1621799170000|2021-05-23 19:46:10|517.31|513.31|517.07|513.07|517.36|513.36|516.84|512.84|30
1621799180000|2021-05-23 19:46:20|516.99|512.99|517.2|513.2|517.33|513.33|516.79|512.79|23
1621799190000|2021-05-23 19:46:30|517.12|513.12|516.86|512.86|517.58|513.58|516.53|512.53|30
1621799200000|2021-05-23 19:46:40|516.79|512.79|516.98|512.98|517.23|513.23|516.75|512.75|21
1621799210000|2021-05-23 19:46:50|516.75|512.75|515.11|511.11|516.84|512.84|514.77|510.77|22
1621799220000|2021-05-23 19:47:00|515.08|511.08|514.17|510.17|516.28|512.28|514.17|510.17|27
1621799230000|2021-05-23 19:47:10|514.12|510.12|514.4|510.4|515.57|511.57|514.12|510.12|24
1621799240000|2021-05-23 19:47:20|514.78|510.78|515.84|509.84|515.85|510.78|513.7|508.89|35
1621799250000|2021-05-23 19:47:30|516.6|510.6|516.51|510.51|517.25|511.25|516.43|510.43|24
1621799260000|2021-05-23 19:47:40|516.39|510.39|515.95|509.95|516.39|510.39|515.87|509.87|24
1621799270000|2021-05-23 19:47:50|515.96|509.96|515.8|509.8|515.96|509.96|515.8|509.8|15
1621799280000|2021-05-23 19:48:00|515.75|509.75|515.76|509.76|515.78|509.78|515.64|509.64|15
1621799290000|2021-05-23 19:48:10|515.74|509.74|515.02|509.02|515.74|509.74|514.98|508.98|21
1621799300000|2021-05-23 19:48:20|515.09|509.09|514.93|508.93|515.13|509.13|514.93|508.93|19
1621799310000|2021-05-23 19:48:30|514.92|508.92|514.45|508.45|514.92|508.92|514.44|508.44|24
1621799320000|2021-05-23 19:48:40|514.52|508.52|515.6|509.6|515.6|509.6|514.47|508.47|25
1621799330000|2021-05-23 19:48:50|515.58|509.58|515.39|509.39|515.61|509.61|515.33|509.33|20
1621799340000|2021-05-23 19:49:00|515.38|509.38|514.82|508.82|515.38|509.38|514.76|508.76|28
1621799350000|2021-05-23 19:49:10|514.81|508.81|514.79|508.79|514.82|508.82|514.71|508.71|16
1621799360000|2021-05-23 19:49:20|514.78|508.78|514.6|508.6|514.78|508.78|514.55|508.55|13
1621799370000|2021-05-23 19:49:30|514.65|508.65|514.5|508.5|514.66|508.66|514.5|508.5|9
1621799380000|2021-05-23 19:49:40|514.44|508.44|513.95|507.95|514.55|508.55|513.94|507.94|24
1621799390000|2021-05-23 19:49:50|514.03|508.03|513.97|507.97|514.03|508.03|513.96|507.96|5
1621799400000|2021-05-23 19:50:00|514.15|508.15|514.23|508.23|514.38|508.38|514.05|508.05|28
1621799410000|2021-05-23 19:50:10|514.27|508.27|514.1|508.1|514.54|508.54|514.08|508.08|27
1621799420000|2021-05-23 19:50:20|514.11|508.11|514.07|508.07|514.12|508.12|514.07|508.07|9
1621799430000|2021-05-23 19:50:30|514.05|508.05|513.63|507.63|514.05|508.05|513.6|507.6|20
1621799440000|2021-05-23 19:50:40|513.66|507.66|513.67|507.67|513.73|507.73|513.61|507.61|13
1621799450000|2021-05-23 19:50:50|513.71|507.71|513.66|507.66|513.71|507.71|513.62|507.62|8
1621799460000|2021-05-23 19:51:00|513.7|507.7|513.36|507.36|513.7|507.7|513.35|507.35|18
1621799470000|2021-05-23 19:51:10|513.38|507.38|512.36|506.36|513.38|507.38|512.24|506.24|19
1621799480000|2021-05-23 19:51:20|512.3|506.3|513.4|507.4|513.66|507.66|512.3|506.3|14
1621799490000|2021-05-23 19:51:30|513.39|507.39|513.02|507.02|513.39|507.39|512.71|506.71|26
1621799500000|2021-05-23 19:51:40|513.01|507.01|513.2|507.2|513.31|507.31|512.95|506.95|21
1621799510000|2021-05-23 19:51:50|513.11|507.11|514.25|508.25|514.32|508.32|513.11|507.11|21
1621799520000|2021-05-23 19:52:00|514.27|508.27|514.25|508.25|514.28|508.28|514.21|508.21|14
1621799530000|2021-05-23 19:52:10|514.24|508.24|515.06|509.06|515.2|509.2|514.17|508.17|27
1621799540000|2021-05-23 19:52:20|515.07|509.07|515.03|509.03|515.28|509.28|514.9|508.9|19
1621799550000|2021-05-23 19:52:30|515.04|509.04|515.73|509.73|515.8|509.8|515.02|509.02|20
1621799560000|2021-05-23 19:52:40|515.7|509.7|515.56|509.56|515.73|509.73|515.45|509.45|18
1621799570000|2021-05-23 19:52:50|515.49|509.49|516.23|510.23|516.23|510.23|515.45|509.45|22
1621799580000|2021-05-23 19:53:00|516.19|510.19|515.73|509.73|516.24|510.24|515.73|509.73|22
1621799590000|2021-05-23 19:53:10|515.75|509.75|515.67|509.67|515.83|509.83|515.67|509.67|16
1621799600000|2021-05-23 19:53:20|515.62|509.62|514.57|508.57|515.62|509.62|514.57|508.57|25
1621799610000|2021-05-23 19:53:30|514.6|508.6|514.89|508.89|514.93|508.93|514.58|508.58|21
1621799620000|2021-05-23 19:53:40|513.97|507.97|514.7|508.7|515.09|509.09|513.97|507.97|25
1621799630000|2021-05-23 19:53:50|514.71|508.71|514.09|508.09|514.87|508.87|514.05|508.05|28
1621799640000|2021-05-23 19:54:00|514.1|508.1|514.62|508.62|514.7|508.7|513.93|507.93|28
1621799650000|2021-05-23 19:54:10|513.96|507.96|513.77|507.77|514.62|508.62|513.71|507.71|23
1621799660000|2021-05-23 19:54:20|513.84|507.84|512.6|506.6|513.99|507.99|512.47|506.47|21
1621799670000|2021-05-23 19:54:30|514.1|508.1|514.07|508.07|514.11|508.11|512.42|506.42|20
1621799680000|2021-05-23 19:54:40|512.51|506.51|511.65|505.65|513.74|507.74|511.65|505.65|19
1621799690000|2021-05-23 19:54:50|512.18|506.18|512.27|506.27|512.35|506.35|511.65|505.65|16
1621799700000|2021-05-23 19:55:00|512.32|506.32|513.92|507.92|514.44|508.44|512.32|506.32|33
1621799710000|2021-05-23 19:55:10|514.32|508.32|513.91|507.91|516.16|510.16|513.8|507.8|21
1621799720000|2021-05-23 19:55:20|514.35|508.35|514.38|508.38|514.52|508.52|513.85|507.85|21
1621799730000|2021-05-23 19:55:30|513.95|507.95|513.4|507.4|516.21|510.21|513.25|507.25|30
1621799740000|2021-05-23 19:55:40|513.75|507.75|513.93|507.93|513.93|507.93|513.53|507.53|14
1621799750000|2021-05-23 19:55:50|513.89|507.89|513.34|507.34|513.92|507.92|513.34|507.34|19
1621799760000|2021-05-23 19:56:00|513.77|507.77|514.1|508.1|514.32|508.32|513.28|507.28|28
1621799770000|2021-05-23 19:56:10|513.87|507.87|514.17|508.17|514.92|508.92|513.87|507.87|33
1621799780000|2021-05-23 19:56:20|514.14|508.14|514.18|508.18|514.49|508.49|513.87|507.87|19
1621799790000|2021-05-23 19:56:30|513.94|507.94|514.31|508.31|514.32|508.32|513.68|507.68|21
1621799800000|2021-05-23 19:56:40|514.03|508.03|513.78|507.78|514.3|508.3|513.33|507.33|23
1621799810000|2021-05-23 19:56:50|513.81|507.81|514.32|508.32|514.69|508.69|513.81|507.81|28
1621799820000|2021-05-23 19:57:00|514.48|508.48|514.26|508.26|514.51|508.51|514.2|508.2|16
1621799830000|2021-05-23 19:57:10|514.25|508.25|513.36|507.36|514.25|508.25|513.36|507.36|25
1621799840000|2021-05-23 19:57:20|513.34|507.34|513.38|507.38|513.39|507.39|513.21|507.21|16
1621799850000|2021-05-23 19:57:30|513.33|507.33|513.27|507.27|513.33|507.33|513.11|507.11|17
1621799860000|2021-05-23 19:57:40|513.2|507.2|512.86|506.86|513.21|507.21|512.86|506.86|12
1621799870000|2021-05-23 19:57:50|512.83|506.83|511.78|505.78|512.83|506.83|511.78|505.78|24
1621799880000|2021-05-23 19:58:00|511.79|505.79|512.75|506.75|512.75|506.75|511.65|505.65|23
1621799890000|2021-05-23 19:58:10|512.95|506.95|512.34|506.34|512.95|506.95|512.34|506.34|23
1621799900000|2021-05-23 19:58:20|512.35|506.35|512.34|506.34|512.54|506.54|512.22|506.22|22
1621799910000|2021-05-23 19:58:30|512.39|506.39|512.77|506.77|513.17|507.17|512.39|506.39|22
1621799920000|2021-05-23 19:58:40|512.78|506.78|514.15|508.15|514.33|508.33|512.78|506.78|19
1621799930000|2021-05-23 19:58:50|514.22|508.22|514.1|508.1|514.24|508.24|513.99|507.99|26
1621799940000|2021-05-23 19:59:00|514.55|508.55|514.47|508.47|514.64|508.64|514.4|508.4|22
1621799950000|2021-05-23 19:59:10|514.46|508.46|514.56|508.56|514.56|508.56|514.15|508.15|21
1621799960000|2021-05-23 19:59:20|514.48|508.48|514.53|508.53|514.54|508.54|514.42|508.42|17
1621799970000|2021-05-23 19:59:30|514.51|508.51|514.52|508.52|514.55|508.55|514.5|508.5|12
1621799980000|2021-05-23 19:59:40|514.54|508.54|514.64|508.64|514.64|508.64|514.54|508.54|12
1621799990000|2021-05-23 19:59:50|514.63|508.63|514.52|508.52|514.63|508.63|514.52|508.52|12
1621800000000|2021-05-23 20:00:00|514.51|508.51|514.95|508.95|514.96|508.96|514.51|508.51|14
1621800010000|2021-05-23 20:00:10|514.97|508.97|516.42|510.42|516.55|510.55|514.89|508.89|35
1621800020000|2021-05-23 20:00:20|516.53|510.53|517.01|511.01|517.14|511.14|516.53|510.53|27
1621800030000|2021-05-23 20:00:30|517.1|511.1|517.1|511.1|517.26|511.26|517.08|511.08|26
1621800040000|2021-05-23 20:00:40|517.12|511.12|517.09|511.09|517.22|511.22|517.05|511.05|15
1621800050000|2021-05-23 20:00:50|517.12|511.12|517.28|511.28|517.28|511.28|517.08|511.08|20
1621800060000|2021-05-23 20:01:00|517.31|511.31|518.04|512.04|518.04|512.04|517.3|511.3|18
1621800070000|2021-05-23 20:01:10|517.96|511.96|518.98|512.98|519.01|513.01|517.96|511.96|32
1621800080000|2021-05-23 20:01:20|518.95|512.95|519.41|513.41|519.41|513.41|518.95|512.95|20
1621800090000|2021-05-23 20:01:30|519.48|513.48|519.64|513.64|519.68|513.68|519.44|513.44|17
1621800100000|2021-05-23 20:01:40|519.65|513.65|519.68|513.68|519.73|513.73|519.65|513.65|15
1621800110000|2021-05-23 20:01:50|519.66|513.66|519.43|513.43|519.66|513.66|519.23|513.23|18
1621800120000|2021-05-23 20:02:00|519.42|513.42|519.79|513.79|519.94|513.94|519.41|513.41|28
1621800130000|2021-05-23 20:02:10|519.8|513.8|519.72|513.72|519.86|513.86|519.69|513.69|13
1621800140000|2021-05-23 20:02:20|519.73|513.73|519.88|513.88|519.95|513.95|519.57|513.57|30
1621800150000|2021-05-23 20:02:30|519.95|513.95|520.02|514.02|520.05|514.05|519.8|513.8|21
1621800160000|2021-05-23 20:02:40|520.03|514.03|520.98|514.98|520.98|514.98|520.03|514.03|23
1621800170000|2021-05-23 20:02:50|521.06|515.06|521.35|515.35|521.35|515.35|520.99|514.99|14
1621800180000|2021-05-23 20:03:00|521.34|515.34|522.71|516.71|522.71|516.71|521.34|515.34|27
1621800190000|2021-05-23 20:03:10|522.67|516.67|523.36|517.36|523.42|517.42|522.6|516.6|26
1621800200000|2021-05-23 20:03:20|523.37|517.37|523.22|517.22|523.37|517.37|523.18|517.18|20
1621800210000|2021-05-23 20:03:30|523.14|517.14|524.31|518.31|524.34|518.34|523.12|517.12|26
1621800220000|2021-05-23 20:03:40|524.32|518.32|524.53|518.53|524.79|518.79|524.27|518.27|28
1621800230000|2021-05-23 20:03:50|524.59|518.59|524.53|518.53|524.59|518.59|524.4|518.4|23
1621800240000|2021-05-23 20:04:00|524.51|518.51|524.49|518.49|524.51|518.51|524.13|518.13|24
1621800250000|2021-05-23 20:04:10|524.53|518.53|525.41|519.41|525.44|519.44|524.44|518.44|28
1621800260000|2021-05-23 20:04:20|525.52|519.52|525.5|519.5|525.7|519.7|525.35|519.35|17
1621800270000|2021-05-23 20:04:30|525.49|519.49|525.59|519.59|525.67|519.67|525.07|519.07|27
1621800280000|2021-05-23 20:04:40|525.6|519.6|525.84|519.84|525.84|519.84|525.5|519.5|17
1621800290000|2021-05-23 20:04:50|525.85|519.85|526.23|520.23|526.23|520.23|525.85|519.85|12
1621800300000|2021-05-23 20:05:00|526.31|520.31|527.29|521.29|527.45|521.45|525.27|519.27|28
1621800310000|2021-05-23 20:05:10|527.19|521.19|527.02|521.02|527.19|521.19|525.77|519.77|31
1621800320000|2021-05-23 20:05:20|525.83|519.83|526.51|520.51|527.03|521.03|524.93|518.93|31
1621800330000|2021-05-23 20:05:30|526.39|520.39|526.29|520.29|526.39|520.39|524.73|518.73|29
1621800340000|2021-05-23 20:05:40|526.28|520.28|525.42|519.42|526.54|520.54|525.36|519.36|29
1621800350000|2021-05-23 20:05:50|526.53|520.53|525.15|519.15|526.53|520.53|524.34|518.34|30
1621800360000|2021-05-23 20:06:00|524.39|518.39|523.74|517.74|524.39|518.39|523.7|517.7|28
1621800370000|2021-05-23 20:06:10|522.55|516.55|523.86|517.86|524.27|518.27|522.55|516.55|27
1621800380000|2021-05-23 20:06:20|523.91|517.91|526.11|520.11|526.13|520.13|523.57|517.57|31
1621800390000|2021-05-23 20:06:30|526.12|520.12|526.09|520.09|526.23|520.23|524.88|518.88|29
1621800400000|2021-05-23 20:06:40|526.06|520.06|526.52|520.52|526.55|520.55|524.22|518.22|28
1621800410000|2021-05-23 20:06:50|526.48|520.48|525.83|519.83|526.48|520.48|525.08|519.08|28
1621800420000|2021-05-23 20:07:00|525.87|519.87|526.14|520.14|526.14|520.14|525.49|519.49|26
1621800430000|2021-05-23 20:07:10|525.88|519.88|526.61|520.61|526.62|520.62|525.75|519.75|29
1621800440000|2021-05-23 20:07:20|526.71|520.71|527.66|521.66|527.71|521.71|526.64|520.64|28
1621800450000|2021-05-23 20:07:30|527.63|521.63|527.41|521.41|527.79|521.79|527.28|521.28|24
1621800460000|2021-05-23 20:07:40|527.53|521.53|527.08|521.08|527.87|521.87|527.08|521.08|30
1621800470000|2021-05-23 20:07:50|527|521|527|521|527.03|521.03|526.57|520.57|25
1621800480000|2021-05-23 20:08:00|526.96|520.96|527.43|521.43|527.43|521.43|526.96|520.96|29
1621800490000|2021-05-23 20:08:10|527.27|521.27|527.32|521.32|527.52|521.52|527.11|521.11|18
1621800500000|2021-05-23 20:08:20|527.31|521.31|527.87|521.87|527.87|521.87|527.23|521.23|26
1621800510000|2021-05-23 20:08:30|527.88|521.88|528.15|522.15|528.15|522.15|527.78|521.78|16
1621800520000|2021-05-23 20:08:40|528.12|522.12|527.35|521.35|528.12|522.12|527.04|521.04|24
1621800530000|2021-05-23 20:08:50|527.43|521.43|527.51|521.51|527.52|521.52|527.21|521.21|21
1621800540000|2021-05-23 20:09:00|527.49|521.49|527.52|521.52|527.57|521.57|527.47|521.47|20
1621800550000|2021-05-23 20:09:10|527.53|521.53|527.52|521.52|527.54|521.54|527.51|521.51|11
1621800560000|2021-05-23 20:09:20|527.53|521.53|526.59|520.59|527.67|521.67|526.59|520.59|22
1621800570000|2021-05-23 20:09:30|526.58|520.58|526.32|520.32|526.65|520.65|526.32|520.32|17
1621800580000|2021-05-23 20:09:40|526.31|520.31|526.39|520.39|526.39|520.39|526.16|520.16|25
1621800590000|2021-05-23 20:09:50|526.4|520.4|525.95|519.95|526.4|520.4|525.91|519.91|22
1621800600000|2021-05-23 20:10:00|525.97|519.97|526.03|520.03|527|521|525.97|519.97|27
1621800610000|2021-05-23 20:10:10|526.02|520.02|526.26|520.26|526.31|520.31|526.01|520.01|14
1621800620000|2021-05-23 20:10:20|526.48|520.48|526.98|520.98|526.98|520.98|526.48|520.48|18
1621800630000|2021-05-23 20:10:30|526.94|520.94|527.82|521.82|527.92|521.92|526.94|520.94|28
1621800640000|2021-05-23 20:10:40|527.77|521.77|528.02|522.02|528.06|522.06|527.32|521.32|26
1621800650000|2021-05-23 20:10:50|528.47|522.47|528.02|522.02|528.47|522.47|527.84|521.84|27
1621800660000|2021-05-23 20:11:00|527.99|521.99|527.87|521.87|528.09|522.09|527.83|521.83|27
1621800670000|2021-05-23 20:11:10|527.89|521.89|527.87|521.87|527.92|521.92|527.8|521.8|14
1621800680000|2021-05-23 20:11:20|527.83|521.83|527.53|521.53|527.89|521.89|527.47|521.47|23
1621800690000|2021-05-23 20:11:30|527.52|521.52|528|522|528|522|527.23|521.23|20
1621800700000|2021-05-23 20:11:40|528.05|522.05|527.68|521.68|528.05|522.05|527.67|521.67|17
1621800710000|2021-05-23 20:11:50|527.6|521.6|527.04|521.04|527.6|521.6|527.01|521.01|17
1621800720000|2021-05-23 20:12:00|526.94|520.94|527.01|521.01|527.02|521.02|526.92|520.92|9
1621800730000|2021-05-23 20:12:10|527.1|521.1|527.72|521.72|527.94|521.94|527.1|521.1|23
1621800740000|2021-05-23 20:12:20|527.71|521.71|528.3|522.3|528.35|522.35|527.71|521.71|11
1621800750000|2021-05-23 20:12:30|528.21|522.21|528.32|522.32|528.39|522.39|528.21|522.21|16
1621800760000|2021-05-23 20:12:40|528.33|522.33|528.31|522.31|528.59|522.59|527.68|521.68|26
1621800770000|2021-05-23 20:12:50|528.33|522.33|528.25|522.25|528.33|522.33|527.72|521.72|23
1621800780000|2021-05-23 20:13:00|528.29|522.29|528.2|522.2|528.3|522.3|527.88|521.88|16
1621800790000|2021-05-23 20:13:10|528.19|522.19|528.34|522.34|528.86|522.86|527.93|521.93|21
1621800800000|2021-05-23 20:13:20|528.85|522.85|528.66|522.66|528.93|522.93|528.14|522.14|21
1621800810000|2021-05-23 20:13:30|528.67|522.67|528.13|522.13|529.01|523.01|528|522|16
1621800820000|2021-05-23 20:13:40|528.39|522.39|528.9|522.9|529.01|523.01|528.01|522.01|21
1621800830000|2021-05-23 20:13:50|528.89|522.89|529|523|529.05|523.05|528.06|522.06|28
1621800840000|2021-05-23 20:14:00|529.18|523.18|529.35|523.35|529.43|523.43|528.66|522.66|19
1621800850000|2021-05-23 20:14:10|529.46|523.46|529.57|523.57|529.66|523.66|528.95|522.95|29
1621800860000|2021-05-23 20:14:20|529.62|523.62|530.08|524.08|530.26|524.26|529.35|523.35|28
1621800870000|2021-05-23 20:14:30|529.98|523.98|529.9|523.9|530.43|524.43|529.43|523.43|23
1621800880000|2021-05-23 20:14:40|530.25|524.25|530.09|524.09|530.49|524.49|529.42|523.42|16
1621800890000|2021-05-23 20:14:50|530.28|524.28|530.25|524.25|530.55|524.55|529.34|523.34|26
1621800900000|2021-05-23 20:15:00|530.26|524.26|530.09|524.09|530.63|524.63|529.32|523.32|21
1621800910000|2021-05-23 20:15:10|530.41|524.41|529.84|523.84|530.41|524.41|529.52|523.52|31
1621800920000|2021-05-23 20:15:20|529.83|523.83|530.55|524.55|530.56|524.56|529.05|523.05|22
1621800930000|2021-05-23 20:15:30|530|524|530.02|524.02|530.48|524.48|529.72|523.72|27
1621800940000|2021-05-23 20:15:40|529.97|523.97|530.19|524.19|531.15|525.15|529.86|523.86|29
1621800950000|2021-05-23 20:15:50|530.15|524.15|530.41|524.41|530.56|524.56|529.98|523.98|29
1621800960000|2021-05-23 20:16:00|530.16|524.16|530.29|524.29|530.4|524.4|529.88|523.88|25
1621800970000|2021-05-23 20:16:10|529.85|523.85|529.68|523.68|530.16|524.16|529.68|523.68|24
1621800980000|2021-05-23 20:16:20|529.6|523.6|528.72|522.72|529.64|523.64|528.72|522.72|27
1621800990000|2021-05-23 20:16:30|528.75|522.75|528.69|522.69|528.89|522.89|528.48|522.48|32
1621801000000|2021-05-23 20:16:40|528.7|522.7|528.61|522.61|528.89|522.89|528.56|522.56|21
1621801010000|2021-05-23 20:16:50|528.7|522.7|528.41|522.41|528.98|522.98|528.23|522.23|28
1621801020000|2021-05-23 20:17:00|528.42|522.42|528.12|522.12|528.42|522.42|528.12|522.12|17
1621801030000|2021-05-23 20:17:10|528.16|522.16|527.44|521.44|528.16|522.16|527.44|521.44|24
1621801040000|2021-05-23 20:17:20|527.4|521.4|527.47|521.47|527.86|521.86|527.19|521.19|31
1621801050000|2021-05-23 20:17:30|527.52|521.52|526.97|520.97|528.51|522.51|526.88|520.88|26
1621801060000|2021-05-23 20:17:40|526.9|520.9|526.92|520.92|527.15|521.15|526.9|520.9|10
1621801070000|2021-05-23 20:17:50|526.96|520.96|526.57|520.57|527.16|521.16|526.54|520.54|25
1621801080000|2021-05-23 20:18:00|526.3|520.3|525.76|519.76|526.3|520.3|525.76|519.76|11
1621801090000|2021-05-23 20:18:10|525.75|519.75|525.63|519.63|525.75|519.75|525.51|519.51|34
1621801100000|2021-05-23 20:18:20|525.62|519.62|525.57|519.57|525.63|519.63|525.47|519.47|16
1621801110000|2021-05-23 20:18:30|525.53|519.53|525.51|519.51|525.72|519.72|525.34|519.34|20
1621801120000|2021-05-23 20:18:40|525.58|519.58|524.58|518.58|525.59|519.59|524.5|518.5|19
1621801130000|2021-05-23 20:18:50|524.46|518.46|524.66|518.66|524.88|518.88|524.46|518.46|20
1621801140000|2021-05-23 20:19:00|524.65|518.65|525.8|519.8|525.86|519.86|524.65|518.65|30
1621801150000|2021-05-23 20:19:10|525.88|519.88|525.61|519.61|525.88|519.88|525.36|519.36|23
1621801160000|2021-05-23 20:19:20|525.6|519.6|525.8|519.8|525.81|519.81|525.59|519.59|22
1621801170000|2021-05-23 20:19:30|525.78|519.78|525.19|519.19|525.87|519.87|524.9|518.9|27
1621801180000|2021-05-23 20:19:40|525.08|519.08|525.41|519.41|525.89|519.89|525.02|519.02|26
1621801190000|2021-05-23 20:19:50|525.43|519.43|525.78|519.78|525.82|519.82|525.24|519.24|21
1621801200000|2021-05-23 20:20:00|525.76|519.76|526.11|520.11|526.11|520.11|525.75|519.75|20
1621801210000|2021-05-23 20:20:10|526.15|520.15|527.21|521.21|527.21|521.21|526.15|520.15|24
1621801220000|2021-05-23 20:20:20|527.2|521.2|527.16|521.16|527.31|521.31|526.87|520.87|22
1621801230000|2021-05-23 20:20:30|527.13|521.13|527.5|521.5|527.52|521.52|527.1|521.1|17
1621801240000|2021-05-23 20:20:40|527.52|521.52|526.8|520.8|527.58|521.58|526.75|520.75|32
1621801250000|2021-05-23 20:20:50|526.72|520.72|526.46|520.46|526.83|520.83|526.43|520.43|25
1621801260000|2021-05-23 20:21:00|526.43|520.43|526.63|520.63|526.79|520.79|526.07|520.07|21
1621801270000|2021-05-23 20:21:10|526.59|520.59|526.81|520.81|526.82|520.82|526.31|520.31|28
1621801280000|2021-05-23 20:21:20|526.77|520.77|526.83|520.83|526.88|520.88|526.52|520.52|25
1621801290000|2021-05-23 20:21:30|526.74|520.74|526.48|520.48|526.74|520.74|526.33|520.33|18
1621801300000|2021-05-23 20:21:40|526.47|520.47|526.54|520.54|526.57|520.57|526.44|520.44|15
1621801310000|2021-05-23 20:21:50|526.52|520.52|526.29|520.29|526.52|520.52|526.28|520.28|16
1621801320000|2021-05-23 20:22:00|526.28|520.28|526.73|520.73|526.74|520.74|526.28|520.28|21
1621801330000|2021-05-23 20:22:10|526.72|520.72|526.73|520.73|526.74|520.74|526.61|520.61|19
1621801340000|2021-05-23 20:22:20|526.74|520.74|526.69|520.69|526.74|520.74|526.62|520.62|9
1621801350000|2021-05-23 20:22:30|526.68|520.68|526.88|520.88|526.88|520.88|526.68|520.68|19
1621801360000|2021-05-23 20:22:40|526.92|520.92|526.88|520.88|526.94|520.94|526.82|520.82|14
1621801370000|2021-05-23 20:22:50|526.87|520.87|526.79|520.79|526.88|520.88|526.6|520.6|24
1621801380000|2021-05-23 20:23:00|526.8|520.8|527.14|521.14|527.19|521.19|526.8|520.8|22
1621801390000|2021-05-23 20:23:10|527.18|521.18|527.11|521.11|527.43|521.43|527.02|521.02|23
1621801400000|2021-05-23 20:23:20|527.21|521.21|527.2|521.2|527.46|521.46|527.14|521.14|16
1621801410000|2021-05-23 20:23:30|527.18|521.18|527.41|521.41|527.51|521.51|527.14|521.14|19
1621801420000|2021-05-23 20:23:40|527.38|521.38|527.24|521.24|527.48|521.48|527.24|521.24|18
1621801430000|2021-05-23 20:23:50|527.27|521.27|527.07|521.07|527.3|521.3|527.04|521.04|12
1621801440000|2021-05-23 20:24:00|527.06|521.06|527.19|521.19|527.25|521.25|526.62|520.62|20
1621801450000|2021-05-23 20:24:10|527.18|521.18|527.21|521.21|527.34|521.34|526.93|520.93|23
1621801460000|2021-05-23 20:24:20|527.22|521.22|527.26|521.26|527.4|521.4|527.19|521.19|21
1621801470000|2021-05-23 20:24:30|527.2|521.2|527.31|521.31|527.34|521.34|527.2|521.2|16
1621801480000|2021-05-23 20:24:40|527.29|521.29|526.85|520.85|527.29|521.29|526.83|520.83|20
1621801490000|2021-05-23 20:24:50|526.83|520.83|527.06|521.06|527.11|521.11|526.79|520.79|26
1621801500000|2021-05-23 20:25:00|527.05|521.05|526.99|520.99|527.05|521.05|526.97|520.97|20
1621801510000|2021-05-23 20:25:10|527|521|526.66|520.66|527|521|526.58|520.58|29
1621801520000|2021-05-23 20:25:20|526.65|520.65|526.6|520.6|526.7|520.7|526.6|520.6|12
1621801530000|2021-05-23 20:25:30|526.62|520.62|526.5|520.5|526.75|520.75|526.47|520.47|16
1621801540000|2021-05-23 20:25:40|526.17|520.17|525.78|519.78|526.19|520.19|525.76|519.76|15
1621801550000|2021-05-23 20:25:50|525.79|519.79|525.44|519.44|525.79|519.79|525.41|519.41|28
1621801560000|2021-05-23 20:26:00|525.47|519.47|525.54|519.54|525.59|519.59|525.18|519.18|10
1621801570000|2021-05-23 20:26:10|525.52|519.52|525.35|519.35|525.52|519.52|525.09|519.09|10
1621801580000|2021-05-23 20:26:20|525|519|524.62|518.62|525|519|524.27|518.27|23
1621801590000|2021-05-23 20:26:30|524.59|518.59|524.13|518.13|524.59|518.59|524.09|518.09|15
1621801600000|2021-05-23 20:26:40|524.12|518.12|524.44|518.44|524.68|518.68|524.12|518.12|24
1621801610000|2021-05-23 20:26:50|524.43|518.43|524.77|518.77|524.89|518.89|524.43|518.43|21
1621801620000|2021-05-23 20:27:00|524.78|518.78|524.82|518.82|524.84|518.84|524.78|518.78|9
1621801630000|2021-05-23 20:27:10|524.83|518.83|524.67|518.67|524.9|518.9|524.58|518.58|19
1621801640000|2021-05-23 20:27:20|524.69|518.69|524.84|518.84|524.91|518.91|524.68|518.68|14
1621801650000|2021-05-23 20:27:30|524.86|518.86|524.9|518.9|524.9|518.9|524.83|518.83|7
1621801660000|2021-05-23 20:27:40|524.94|518.94|524.95|518.95|524.96|518.96|524.89|518.89|11
1621801670000|2021-05-23 20:27:50|525.01|519.01|525.23|519.23|525.43|519.43|524.91|518.91|17
1621801680000|2021-05-23 20:28:00|525.27|519.27|526.37|520.37|526.65|520.65|525.21|519.21|20
1621801690000|2021-05-23 20:28:10|526.96|520.96|527.76|521.76|527.76|521.76|526.96|520.96|13
1621801700000|2021-05-23 20:28:20|527.75|521.75|527.31|521.31|527.79|521.79|527.23|521.23|17
1621801710000|2021-05-23 20:28:30|527.34|521.34|527.64|521.64|527.67|521.67|527.32|521.32|23
1621801720000|2021-05-23 20:28:40|527.63|521.63|527.38|521.38|527.77|521.77|527.16|521.16|22
1621801730000|2021-05-23 20:28:50|527.42|521.42|527.34|521.34|527.48|521.48|527.33|521.33|16
1621801740000|2021-05-23 20:29:00|527.32|521.32|527.27|521.27|527.4|521.4|527.05|521.05|25
1621801750000|2021-05-23 20:29:10|527.25|521.25|526.79|520.79|527.41|521.41|526.78|520.78|15
1621801760000|2021-05-23 20:29:20|526.78|520.78|526.9|520.9|526.91|520.91|526.63|520.63|17
1621801770000|2021-05-23 20:29:30|526.92|520.92|527.02|521.02|527.02|521.02|526.92|520.92|12
1621801780000|2021-05-23 20:29:40|527.01|521.01|526.33|520.33|527.01|521.01|526.33|520.33|17
1621801790000|2021-05-23 20:29:50|526.31|520.31|526.69|520.69|526.72|520.72|526.09|520.09|21
1621801800000|2021-05-23 20:30:00|526.7|520.7|527.35|521.35|527.45|521.45|526.66|520.66|20
1621801810000|2021-05-23 20:30:10|527.26|521.26|527.4|521.4|527.51|521.51|527.26|521.26|17
1621801820000|2021-05-23 20:30:20|527.44|521.44|527.55|521.55|527.55|521.55|527.38|521.38|4
1621801830000|2021-05-23 20:30:30|527.56|521.56|527.6|521.6|527.6|521.6|527.54|521.54|6
1621801840000|2021-05-23 20:30:40|527.59|521.59|527.3|521.3|527.59|521.59|526.97|520.97|20
1621801850000|2021-05-23 20:30:50|527.32|521.32|528.01|522.01|528.01|522.01|527.32|521.32|18
1621801860000|2021-05-23 20:31:00|528.09|522.09|528.96|522.96|528.97|522.97|528.04|522.04|22
1621801870000|2021-05-23 20:31:10|529.05|523.05|529.76|523.76|530.13|524.13|529.05|523.05|32
1621801880000|2021-05-23 20:31:20|529.77|523.77|530.15|524.15|530.18|524.18|529.77|523.77|12
1621801890000|2021-05-23 20:31:30|530.14|524.14|529.73|523.73|530.17|524.17|529.6|523.6|18
1621801900000|2021-05-23 20:31:40|529.74|523.74|529.74|523.74|529.79|523.79|529.73|523.73|16
1621801910000|2021-05-23 20:31:50|529.82|523.82|529.96|523.96|530.01|524.01|529.74|523.74|28
1621801920000|2021-05-23 20:32:00|530.02|524.02|529.49|523.49|530.02|524.02|528.97|522.97|34
1621801930000|2021-05-23 20:32:10|529.46|523.46|529.77|523.77|529.98|523.98|528.67|522.67|27
1621801940000|2021-05-23 20:32:20|529.92|523.92|530.07|524.07|530.15|524.15|529.72|523.72|26
1621801950000|2021-05-23 20:32:30|530.05|524.05|530.06|524.06|530.22|524.22|529.91|523.91|31
1621801960000|2021-05-23 20:32:40|530.03|524.03|530.64|524.64|531.01|525.01|530.02|524.02|26
1621801970000|2021-05-23 20:32:50|530.68|524.68|530.74|524.74|531.27|525.27|530.46|524.46|35
1621801980000|2021-05-23 20:33:00|530.7|524.7|530.83|524.83|531.26|525.26|530|524|32
1621801990000|2021-05-23 20:33:10|531.59|525.59|530.6|524.6|531.59|525.59|529.91|523.91|31
1621802000000|2021-05-23 20:33:20|530.61|524.61|530.5|524.5|531.13|525.13|530.39|524.39|31
1621802010000|2021-05-23 20:33:30|530.56|524.56|530.07|524.07|530.9|524.9|530.07|524.07|28
1621802020000|2021-05-23 20:33:40|530.15|524.15|530.41|524.41|530.49|524.49|529.99|523.99|27
1621802030000|2021-05-23 20:33:50|530.42|524.42|530.26|524.26|530.42|524.42|530.09|524.09|23
1621802040000|2021-05-23 20:34:00|530.25|524.25|529.55|523.55|530.27|524.27|529.55|523.55|27
1621802050000|2021-05-23 20:34:10|529.53|523.53|529.63|523.63|529.74|523.74|528.86|522.86|33
1621802060000|2021-05-23 20:34:20|529.69|523.69|529.68|523.68|529.87|523.87|529.47|523.47|34
1621802070000|2021-05-23 20:34:30|529.67|523.67|529.69|523.69|529.81|523.81|529.38|523.38|21
1621802080000|2021-05-23 20:34:40|529.66|523.66|529.3|523.3|529.67|523.67|528.61|522.61|22
1621802090000|2021-05-23 20:34:50|529.67|523.67|530.07|524.07|530.17|524.17|529.46|523.46|26
1621802100000|2021-05-23 20:35:00|530.13|524.13|530.39|524.39|530.39|524.39|530.07|524.07|19
1621802110000|2021-05-23 20:35:10|530.38|524.38|530.77|524.77|530.83|524.83|530.37|524.37|18
1621802120000|2021-05-23 20:35:20|530.74|524.74|531.1|525.1|531.1|525.1|530.59|524.59|23
1621802130000|2021-05-23 20:35:30|531.23|525.23|531.57|525.57|531.57|525.57|531.18|525.18|13
1621802140000|2021-05-23 20:35:40|531.56|525.56|531.75|525.75|531.84|525.84|531.56|525.56|20
1621802150000|2021-05-23 20:35:50|531.79|525.79|531.83|525.83|531.83|525.83|531.7|525.7|10
1621802160000|2021-05-23 20:36:00|531.78|525.78|531.78|525.78|531.96|525.96|531.78|525.78|7
1621802170000|2021-05-23 20:36:10|531.83|525.83|532.16|526.16|532.39|526.39|531.83|525.83|20
1621802180000|2021-05-23 20:36:20|531.99|525.99|532.21|526.21|532.83|526.83|531.46|525.46|27
1621802190000|2021-05-23 20:36:30|532.22|526.22|532.41|526.41|532.78|526.78|531.96|525.96|24
1621802200000|2021-05-23 20:36:40|532.47|526.47|532.78|526.78|533.14|527.14|532.44|526.44|24
1621802210000|2021-05-23 20:36:50|532.77|526.77|532.62|526.62|532.8|526.8|532.62|526.62|21
1621802220000|2021-05-23 20:37:00|532.63|526.63|533.03|527.03|533.16|527.16|532.62|526.62|23
1621802230000|2021-05-23 20:37:10|533.04|527.04|533.85|527.85|533.85|527.85|533.04|527.04|20
1621802240000|2021-05-23 20:37:20|533.83|527.83|533.68|527.68|533.91|527.91|533.68|527.68|15
1621802250000|2021-05-23 20:37:30|533.7|527.7|534.49|528.49|534.49|528.49|533.7|527.7|18
1621802260000|2021-05-23 20:37:40|534.52|528.52|534.7|528.7|534.76|528.76|534.52|528.52|16
1621802270000|2021-05-23 20:37:50|534.71|528.71|534.8|528.8|534.8|528.8|534.71|528.71|4
1621802280000|2021-05-23 20:38:00|534.78|528.78|534.6|528.6|534.87|528.87|534.33|528.33|19
1621802290000|2021-05-23 20:38:10|534.75|528.75|535.95|529.95|535.98|529.98|534.74|528.74|19
1621802300000|2021-05-23 20:38:20|535.93|529.93|535.15|529.15|535.93|529.93|535.12|529.12|24
1621802310000|2021-05-23 20:38:30|535.16|529.16|535.62|529.62|535.8|529.8|535.09|529.09|23
1621802320000|2021-05-23 20:38:40|535.66|529.66|535.76|529.76|535.76|529.76|535.61|529.61|23
1621802330000|2021-05-23 20:38:50|535.79|529.79|535.33|529.33|535.81|529.81|535.33|529.33|18
1621802340000|2021-05-23 20:39:00|535.34|529.34|535.28|529.28|535.35|529.35|535.28|529.28|12
1621802350000|2021-05-23 20:39:10|535.29|529.29|535.01|529.01|535.3|529.3|535.01|529.01|15
1621802360000|2021-05-23 20:39:20|535.02|529.02|534.37|528.37|535.03|529.03|534.35|528.35|19
1621802370000|2021-05-23 20:39:30|534.38|528.38|534.25|528.25|534.38|528.38|534.19|528.19|15
1621802380000|2021-05-23 20:39:40|534.26|528.26|533.16|527.16|534.28|528.28|533.16|527.16|22
1621802390000|2021-05-23 20:39:50|533.14|527.14|533.32|527.32|533.34|527.34|533.12|527.12|14
1621802400000|2021-05-23 20:40:00|533.31|527.31|533.16|527.16|533.34|527.34|533.1|527.1|19
1621802410000|2021-05-23 20:40:10|533.15|527.15|533.15|527.15|533.16|527.16|533.13|527.13|5
1621802420000|2021-05-23 20:40:20|533.16|527.16|533.67|527.67|533.74|527.74|533.14|527.14|25
1621802430000|2021-05-23 20:40:30|533.66|527.66|532.82|526.82|533.72|527.72|532.82|526.82|28
1621802440000|2021-05-23 20:40:40|532.99|526.99|532.69|526.69|532.99|526.99|532.66|526.66|16
1621802450000|2021-05-23 20:40:50|532.68|526.68|532.86|526.86|532.86|526.86|532.68|526.68|8
1621802460000|2021-05-23 20:41:00|532.88|526.88|532.47|526.47|533.43|527.43|532.47|526.47|28
1621802470000|2021-05-23 20:41:10|532.48|526.48|532.28|526.28|532.48|526.48|532.26|526.26|22
1621802480000|2021-05-23 20:41:20|532.27|526.27|532.21|526.21|532.28|526.28|532.16|526.16|7
1621802490000|2021-05-23 20:41:30|532.22|526.22|532.16|526.16|532.26|526.26|532.15|526.15|8
1621802500000|2021-05-23 20:41:40|532.18|526.18|532.54|526.54|532.7|526.7|532.18|526.18|19
1621802510000|2021-05-23 20:41:50|532.49|526.49|532.93|526.93|533.16|527.16|532.45|526.45|14
1621802520000|2021-05-23 20:42:00|532.75|526.75|532.47|526.47|532.75|526.75|532.47|526.47|19
1621802530000|2021-05-23 20:42:10|532.52|526.52|532.33|526.33|532.53|526.53|532.28|526.28|19
1621802540000|2021-05-23 20:42:20|532.32|526.32|532.49|526.49|532.65|526.65|532.29|526.29|17
1621802550000|2021-05-23 20:42:30|532.51|526.51|532.57|526.57|532.76|526.76|532.51|526.51|11
1621802560000|2021-05-23 20:42:40|532.54|526.54|532.08|526.08|532.54|526.54|532.08|526.08|14
1621802570000|2021-05-23 20:42:50|532.05|526.05|531.98|525.98|532.05|526.05|531.97|525.97|9
1621802580000|2021-05-23 20:43:00|531.95|525.95|532.09|526.09|532.27|526.27|531.95|525.95|14
1621802590000|2021-05-23 20:43:10|532.06|526.06|531.6|525.6|532.15|526.15|531.6|525.6|14
1621802600000|2021-05-23 20:43:20|531.59|525.59|531.81|525.81|532.04|526.04|531.4|525.4|25
1621802610000|2021-05-23 20:43:30|531.8|525.8|531.83|525.83|532.54|526.54|531.79|525.79|32
1621802620000|2021-05-23 20:43:40|531.64|525.64|531.72|525.72|531.99|525.99|531.55|525.55|16
1621802630000|2021-05-23 20:43:50|531.78|525.78|531.73|525.73|531.96|525.96|531.59|525.59|24
1621802640000|2021-05-23 20:44:00|531.92|525.92|532.06|526.06|532.56|526.56|531.51|525.51|32
1621802650000|2021-05-23 20:44:10|532.42|526.42|533.28|527.28|533.7|527.7|532.42|526.42|28
1621802660000|2021-05-23 20:44:20|533.18|527.18|533.5|527.5|533.5|527.5|533.16|527.16|24
1621802670000|2021-05-23 20:44:30|533.46|527.46|533.33|527.33|533.46|527.46|533.32|527.32|16
1621802680000|2021-05-23 20:44:40|533.32|527.32|533.29|527.29|533.39|527.39|533.28|527.28|11
1621802690000|2021-05-23 20:44:50|533.35|527.35|534.02|528.02|534.06|528.06|533.25|527.25|22
1621802700000|2021-05-23 20:45:00|534.03|528.03|533.91|527.91|534.13|528.13|533.9|527.9|17
1621802710000|2021-05-23 20:45:10|533.92|527.92|533.37|527.37|533.97|527.97|533.33|527.33|19
1621802720000|2021-05-23 20:45:20|533.35|527.35|532.13|526.13|533.36|527.36|532.13|526.13|25
1621802730000|2021-05-23 20:45:30|532.12|526.12|531.97|525.97|532.16|526.16|531.97|525.97|18
1621802740000|2021-05-23 20:45:40|531.98|525.98|531.98|525.98|531.98|525.98|531.91|525.91|8
1621802750000|2021-05-23 20:45:50|531.97|525.97|531.88|525.88|532.04|526.04|531.88|525.88|15
1621802760000|2021-05-23 20:46:00|531.84|525.84|531.89|525.89|531.94|525.94|531.84|525.84|9
1621802770000|2021-05-23 20:46:10|531.88|525.88|530.9|524.9|531.88|525.88|530.9|524.9|24
1621802780000|2021-05-23 20:46:20|530.91|524.91|530.95|524.95|530.97|524.97|530.9|524.9|17
1621802790000|2021-05-23 20:46:30|530.9|524.9|530.92|524.92|531|525|530.74|524.74|17
1621802800000|2021-05-23 20:46:40|530.9|524.9|531.16|525.16|531.42|525.42|530.9|524.9|20
1621802810000|2021-05-23 20:46:50|531.15|525.15|531.19|525.19|531.28|525.28|531.15|525.15|14
1621802820000|2021-05-23 20:47:00|531.2|525.2|531.8|525.8|531.8|525.8|531.2|525.2|8
1621802830000|2021-05-23 20:47:10|531.81|525.81|532.74|526.74|532.74|526.74|531.77|525.77|26
1621802840000|2021-05-23 20:47:20|533.43|527.43|534.92|528.92|534.92|528.92|533.43|527.43|26
1621802850000|2021-05-23 20:47:30|535.22|529.22|536.58|530.58|536.6|530.6|535.17|529.17|29
1621802860000|2021-05-23 20:47:40|536.68|530.68|536.59|530.59|536.74|530.74|536.41|530.41|16
1621802870000|2021-05-23 20:47:50|536.53|530.53|537.15|531.15|537.21|531.21|536.53|530.53|27
1621802880000|2021-05-23 20:48:00|537.04|531.04|537.54|531.54|537.57|531.57|537.04|531.04|19
1621802890000|2021-05-23 20:48:10|537.42|531.42|536.51|530.51|537.45|531.45|536.14|530.14|20
1621802900000|2021-05-23 20:48:20|536.62|530.62|536.68|530.68|536.68|530.68|536.55|530.55|12
1621802910000|2021-05-23 20:48:30|536.73|530.73|536.56|530.56|536.83|530.83|536.52|530.52|19
1621802920000|2021-05-23 20:48:40|536.58|530.58|536.46|530.46|536.73|530.73|536.02|530.02|26
1621802930000|2021-05-23 20:48:50|536.45|530.45|536.4|530.4|536.66|530.66|536.4|530.4|17
1621802940000|2021-05-23 20:49:00|536.43|530.43|535.57|529.57|536.46|530.46|535.57|529.57|24
1621802950000|2021-05-23 20:49:10|535.59|529.59|535.33|529.33|535.59|529.59|535.33|529.33|19
1621802960000|2021-05-23 20:49:20|535.31|529.31|536.11|530.11|536.13|530.13|535.31|529.31|25
1621802970000|2021-05-23 20:49:30|536.12|530.12|535.65|529.65|536.12|530.12|535.58|529.58|29
1621802980000|2021-05-23 20:49:40|535.59|529.59|535.71|529.71|535.84|529.84|535.56|529.56|20
1621802990000|2021-05-23 20:49:50|535.74|529.74|536.13|530.13|536.13|530.13|535.73|529.73|20
1621803000000|2021-05-23 20:50:00|536.14|530.14|536.2|530.2|536.4|530.4|536.12|530.12|17
1621803010000|2021-05-23 20:50:10|536.03|530.03|536.12|530.12|536.14|530.14|535.96|529.96|16
1621803020000|2021-05-23 20:50:20|536.08|530.08|536.3|530.3|536.43|530.43|536.07|530.07|19
1621803030000|2021-05-23 20:50:30|536.31|530.31|537.41|531.41|537.41|531.41|536.3|530.3|21
1621803040000|2021-05-23 20:50:40|537.45|531.45|538.58|532.58|538.58|532.58|537.45|531.45|26
1621803050000|2021-05-23 20:50:50|538.55|532.55|537.86|531.86|538.59|532.59|537.86|531.86|21
1621803060000|2021-05-23 20:51:00|537.96|531.96|538.08|532.08|538.12|532.12|536.03|514.57|18
1621803070000|2021-05-23 20:51:10|537.61|531.61|538.14|532.14|538.17|532.17|537.55|531.55|24
1621803080000|2021-05-23 20:51:20|538.11|532.11|537.53|531.53|538.9|532.9|537.53|531.53|29
1621803090000|2021-05-23 20:51:30|538.09|532.09|537.01|531.01|539.44|533.44|536.9|530.9|22
1621803100000|2021-05-23 20:51:40|536.85|530.85|536.29|530.29|536.97|530.97|536.25|530.25|24
1621803110000|2021-05-23 20:51:50|536.28|530.28|537.05|531.05|537.05|531.05|535.87|529.87|25
1621803120000|2021-05-23 20:52:00|535.87|529.87|536.8|530.8|537.01|531.01|535.87|529.87|31
1621803130000|2021-05-23 20:52:10|536.9|530.9|537.15|531.15|537.36|531.36|535.96|529.96|30
1621803140000|2021-05-23 20:52:20|537.11|531.11|536.53|530.53|537.11|531.11|536.5|530.5|28
1621803150000|2021-05-23 20:52:30|535.38|529.38|536.53|530.53|536.76|530.76|535.37|529.37|27
1621803160000|2021-05-23 20:52:40|536.49|530.49|536.59|530.59|536.63|530.63|536.14|530.14|23
1621803170000|2021-05-23 20:52:50|536.46|530.46|536.34|530.34|536.6|530.6|536.3|530.3|21
1621803180000|2021-05-23 20:53:00|536.49|530.49|536.55|530.55|536.59|530.59|536.23|530.23|23
1621803190000|2021-05-23 20:53:10|536.11|530.11|536.62|530.62|536.62|530.62|536.11|530.11|29
1621803200000|2021-05-23 20:53:20|536.66|530.66|536.17|530.17|536.68|530.68|536.16|530.16|17
1621803210000|2021-05-23 20:53:30|536.56|530.56|535.81|529.81|536.57|530.57|535.81|529.81|24
1621803220000|2021-05-23 20:53:40|535.76|529.76|535.09|529.09|535.76|529.76|535.01|529.01|19
1621803230000|2021-05-23 20:53:50|535.05|529.05|535.48|529.48|535.95|529.95|535|529|29
1621803240000|2021-05-23 20:54:00|535.53|529.53|535.5|529.5|536.31|530.31|535.23|529.23|33
1621803250000|2021-05-23 20:54:10|535.52|529.52|535.38|529.38|535.68|529.68|535.38|529.38|13
1621803260000|2021-05-23 20:54:20|535.56|529.56|535.73|529.73|535.89|529.89|535.51|529.51|27
1621803270000|2021-05-23 20:54:30|535.74|529.74|535.68|529.68|535.74|529.74|535.51|529.51|15
1621803280000|2021-05-23 20:54:40|535.65|529.65|535.68|529.68|535.77|529.77|535.53|529.53|18
1621803290000|2021-05-23 20:54:50|535.28|529.28|535.68|529.68|535.72|529.72|535.14|529.14|24
1621803300000|2021-05-23 20:55:00|535.55|529.55|535.72|529.72|535.93|529.93|535.52|529.52|30
1621803310000|2021-05-23 20:55:10|535.86|529.86|535.93|529.93|536.03|530.03|535.81|529.81|23
1621803320000|2021-05-23 20:55:20|535.91|529.91|536.01|530.01|536.05|530.05|535.77|529.77|18
1621803330000|2021-05-23 20:55:30|535.8|529.8|535.55|529.55|535.84|529.84|535.41|529.41|15
1621803340000|2021-05-23 20:55:40|535.58|529.58|535.72|529.72|535.72|529.72|535.55|529.55|16
1621803350000|2021-05-23 20:55:50|535.71|529.71|535.54|529.54|535.81|529.81|535.54|529.54|26
1621803360000|2021-05-23 20:56:00|535.5|529.5|534.44|528.44|535.53|529.53|534.27|528.27|29
1621803370000|2021-05-23 20:56:10|534.42|528.42|534.28|528.28|534.78|528.78|534.06|528.06|28
1621803380000|2021-05-23 20:56:20|534.2|528.2|534.1|528.1|534.31|528.31|534.05|528.05|25
1621803390000|2021-05-23 20:56:30|534.31|528.31|533.91|527.91|534.32|528.32|533.87|527.87|16
1621803400000|2021-05-23 20:56:40|533.93|527.93|534.14|528.14|534.31|528.31|533.86|527.86|18
1621803410000|2021-05-23 20:56:50|534.13|528.13|533.09|527.09|534.13|528.13|533.09|527.09|22
1621803420000|2021-05-23 20:57:00|533.03|527.03|533.59|527.59|533.92|527.92|532.7|526.7|28
1621803430000|2021-05-23 20:57:10|533.63|527.63|533.97|527.97|534.26|528.26|533.63|527.63|29
1621803440000|2021-05-23 20:57:20|534.01|528.01|533.47|527.47|534.29|528.29|533.06|527.06|24
1621803450000|2021-05-23 20:57:30|533|527|533.17|527.17|533.47|527.47|532.88|526.88|27
1621803460000|2021-05-23 20:57:40|533.47|527.47|533.44|527.44|533.9|527.9|533.44|527.44|23
1621803470000|2021-05-23 20:57:50|533.77|527.77|533.45|527.45|533.78|527.78|533.39|527.39|15
1621803480000|2021-05-23 20:58:00|533.8|527.8|533.58|527.58|533.89|527.89|533.44|527.44|22
1621803490000|2021-05-23 20:58:10|533.86|527.86|533.66|527.66|533.91|527.91|533.32|527.32|22
1621803500000|2021-05-23 20:58:20|533.32|527.32|533.62|527.62|533.74|527.74|532.98|526.98|26
1621803510000|2021-05-23 20:58:30|533.01|527.01|533.08|527.08|533.56|527.56|532.96|526.96|25
1621803520000|2021-05-23 20:58:40|533.09|527.09|533.34|527.34|533.81|527.81|533.09|527.09|26
1621803530000|2021-05-23 20:58:50|533.31|527.31|532.97|526.97|533.67|527.67|532.9|526.9|20
1621803540000|2021-05-23 20:59:00|533.56|527.56|533.69|527.69|533.9|527.9|532.97|526.97|28
1621803550000|2021-05-23 20:59:10|533.65|527.65|533.36|527.36|533.86|527.86|533.07|527.07|30
1621803560000|2021-05-23 20:59:20|533.34|527.34|533.05|527.05|533.72|527.72|532.91|526.91|27
1621803570000|2021-05-23 20:59:30|532.89|526.89|532.78|526.78|533.24|527.24|532.71|526.71|24
1621803580000|2021-05-23 20:59:40|532.77|526.77|532.43|526.43|533.13|527.13|532.43|526.43|23
1621803590000|2021-05-23 20:59:50|532.92|526.92|532.67|526.67|532.99|526.99|532.43|526.43|24
1621803600000|2021-05-23 21:00:00|532.96|526.96|532.44|526.44|532.96|526.96|532.38|526.38|26
1621803610000|2021-05-23 21:00:10|532.42|526.42|532.35|526.35|532.94|526.94|532.06|526.06|20
1621803620000|2021-05-23 21:00:20|531.96|525.96|531.39|525.39|532.71|526.71|531.38|525.38|15
1621803630000|2021-05-23 21:00:30|531.99|525.99|530.9|524.9|547.47|527.14|530.9|524.9|26
1621803640000|2021-05-23 21:00:40|531.51|525.51|530.88|524.88|531.51|525.51|530.72|524.72|16
1621803650000|2021-05-23 21:00:50|530.95|524.95|531.39|525.39|531.41|525.41|530.95|524.95|16
1621803660000|2021-05-23 21:01:00|531.47|525.47|531.17|525.17|531.48|525.48|531.09|525.09|20
1621803670000|2021-05-23 21:01:10|531.1|525.1|531.17|525.17|531.18|525.18|531.07|525.07|16
1621803680000|2021-05-23 21:01:20|531.18|525.18|531.27|525.27|531.47|525.47|531.13|525.13|21
1621803690000|2021-05-23 21:01:30|531.26|525.26|531.18|525.18|531.26|525.26|531.14|525.14|8
1621803700000|2021-05-23 21:01:40|531.19|525.19|531.2|525.2|531.22|525.22|531.19|525.19|14
1621803710000|2021-05-23 21:01:50|531.21|525.21|531.17|525.17|531.22|525.22|531.17|525.17|13
1621803720000|2021-05-23 21:02:00|531.19|525.19|531.17|525.17|531.22|525.22|531.13|525.13|6
1621803730000|2021-05-23 21:02:10|531.18|525.18|531.33|525.33|531.33|525.33|531.18|525.18|7
1621803740000|2021-05-23 21:02:20|531.34|525.34|531.25|525.25|531.35|525.35|531.25|525.25|12
1621803750000|2021-05-23 21:02:30|531.29|525.29|531.23|525.23|531.3|525.3|531.21|525.21|13
1621803760000|2021-05-23 21:02:40|531.21|525.21|531.76|525.76|531.76|525.76|531.21|525.21|15
1621803770000|2021-05-23 21:02:50|531.58|525.58|531.68|525.68|531.77|525.77|531.58|525.58|11
1621803780000|2021-05-23 21:03:00|531.66|525.66|533.23|527.23|533.23|527.23|531.66|525.66|25
1621803790000|2021-05-23 21:03:10|533.75|527.75|535.13|529.13|535.42|529.42|533.75|527.75|21
1621803800000|2021-05-23 21:03:20|535.06|529.06|535.03|529.03|535.1|529.1|535.01|529.01|8
1621803810000|2021-05-23 21:03:30|535.12|529.12|535.16|529.16|535.17|529.17|535.12|529.12|6
1621803820000|2021-05-23 21:03:40|535.13|529.13|535.04|529.04|535.15|529.15|534.98|528.98|21
1621803830000|2021-05-23 21:03:50|535.05|529.05|535.22|529.22|535.26|529.26|535.05|529.05|19
1621803840000|2021-05-23 21:04:00|535.33|529.33|535.5|529.5|535.5|529.5|535.32|529.32|9
1621803850000|2021-05-23 21:04:10|535.59|529.59|535.38|529.38|535.65|529.65|535.34|529.34|17
1621803860000|2021-05-23 21:04:20|535.37|529.37|535.36|529.36|535.39|529.39|535.21|529.21|12
1621803870000|2021-05-23 21:04:30|535.31|529.31|535.73|529.73|535.73|529.73|535.31|529.31|13
1621803880000|2021-05-23 21:04:40|535.94|529.94|535.84|529.84|536.06|530.06|535.32|529.32|22
1621803890000|2021-05-23 21:04:50|535.96|529.96|536.23|530.23|536.28|530.28|535.96|529.96|12
1621803900000|2021-05-23 21:05:00|536.24|530.24|535.86|529.86|536.27|530.27|535.44|529.44|16
1621803910000|2021-05-23 21:05:10|535.89|529.89|537.43|531.43|537.43|531.43|535.89|529.89|29
1621803920000|2021-05-23 21:05:20|537.44|531.44|538.28|532.28|538.75|532.75|537.44|531.44|25
1621803930000|2021-05-23 21:05:30|538.35|532.35|538.31|532.31|538.35|532.35|537.66|531.66|27
1621803940000|2021-05-23 21:05:40|538.32|532.32|538.07|532.07|538.55|532.55|538.03|532.03|24
1621803950000|2021-05-23 21:05:50|538.06|532.06|538.38|532.38|538.38|532.38|538.06|532.06|27
1621803960000|2021-05-23 21:06:00|538.4|532.4|538.81|532.81|538.85|532.85|538.39|532.39|24
1621803970000|2021-05-23 21:06:10|538.72|532.72|538.54|532.54|538.9|532.9|538.25|532.25|22
1621803980000|2021-05-23 21:06:20|538.55|532.55|538.56|532.56|539.36|533.36|538.47|532.47|26
1621803990000|2021-05-23 21:06:30|538.66|532.66|538.79|532.79|538.98|532.98|538.55|532.55|25
1621804000000|2021-05-23 21:06:40|539.21|533.21|539.05|533.05|539.25|533.25|538.92|532.92|28
1621804010000|2021-05-23 21:06:50|539.04|533.04|539.15|533.15|539.24|533.24|538.84|532.84|18
1621804020000|2021-05-23 21:07:00|539.19|533.19|539.05|533.05|539.32|533.32|538.91|532.91|20
1621804030000|2021-05-23 21:07:10|538.98|532.98|537.58|531.58|538.98|532.98|537.43|531.43|31
1621804040000|2021-05-23 21:07:20|537.55|531.55|537.72|531.72|537.95|531.95|537.55|531.55|23
1621804050000|2021-05-23 21:07:30|537.71|531.71|536.84|530.84|538.09|532.09|536.82|530.82|31
1621804060000|2021-05-23 21:07:40|537.06|531.06|536.79|530.79|537.29|531.29|536.73|530.73|26
1621804070000|2021-05-23 21:07:50|536.82|530.82|537.04|531.04|537.41|531.41|536.82|530.82|20
1621804080000|2021-05-23 21:08:00|537.69|531.69|537.2|531.2|537.69|531.69|536.9|530.9|16
1621804090000|2021-05-23 21:08:10|536.93|530.93|537.11|531.11|537.35|531.35|536.39|530.39|27
1621804100000|2021-05-23 21:08:20|537.1|531.1|537.13|531.13|537.23|531.23|536.34|530.34|18
1621804110000|2021-05-23 21:08:30|536.39|530.39|536.71|530.71|537.2|531.2|536.39|530.39|19
1621804120000|2021-05-23 21:08:40|536.7|530.7|537|531|537.1|531.1|536.31|530.31|20
1621804130000|2021-05-23 21:08:50|536.96|530.96|537.04|531.04|537.05|531.05|536.65|530.65|13
1621804140000|2021-05-23 21:09:00|536.73|530.73|536.59|530.59|537.1|531.1|536.59|530.59|15
1621804150000|2021-05-23 21:09:10|536.6|530.6|536.81|530.81|536.96|530.96|536.49|530.49|13
1621804160000|2021-05-23 21:09:20|536.51|530.51|535.95|529.95|536.83|530.83|535.95|529.95|18
1621804170000|2021-05-23 21:09:30|536.41|530.41|536.14|530.14|536.42|530.42|535.84|529.84|16
1621804180000|2021-05-23 21:09:40|536.45|530.45|536.09|530.09|536.45|530.45|536.07|530.07|20
1621804190000|2021-05-23 21:09:50|536.08|530.08|536.57|530.57|536.57|530.57|536.08|530.08|21
1621804200000|2021-05-23 21:10:00|536.48|530.48|536.28|530.28|536.62|530.62|536.23|530.23|18
1621804210000|2021-05-23 21:10:10|536.67|530.67|537.31|531.31|537.31|531.31|536.67|530.67|26
1621804220000|2021-05-23 21:10:20|537.32|531.32|536.89|530.89|537.39|531.39|536.88|530.88|22
1621804230000|2021-05-23 21:10:30|537.26|531.26|537.46|531.46|537.46|531.46|536.89|530.89|24
1621804240000|2021-05-23 21:10:40|537.47|531.47|537.38|531.38|537.7|531.7|537.1|531.1|27
1621804250000|2021-05-23 21:10:50|537.7|531.7|538.35|532.35|538.35|532.35|537.43|531.43|17
1621804260000|2021-05-23 21:11:00|538.2|532.2|538.19|532.19|538.41|532.41|538.1|532.1|23
1621804270000|2021-05-23 21:11:10|538.33|532.33|539.13|533.13|539.17|533.17|538.25|532.25|7
1621804280000|2021-05-23 21:11:20|539.16|533.16|539.09|533.09|539.24|533.24|539.01|533.01|13
1621804290000|2021-05-23 21:11:30|539.1|533.1|539.01|533.01|539.1|533.1|539|533|14
1621804300000|2021-05-23 21:11:40|538.9|532.9|538.03|532.03|538.9|532.9|537.91|531.91|23
1621804310000|2021-05-23 21:11:50|538.04|532.04|538.19|532.19|538.21|532.21|537.9|531.9|17
1621804320000|2021-05-23 21:12:00|538.15|532.15|537.51|531.51|538.16|532.16|537.49|531.49|14
1621804330000|2021-05-23 21:12:10|537.45|531.45|536.93|530.93|537.45|531.45|536.78|530.78|21
1621804340000|2021-05-23 21:12:20|537.05|531.05|538.14|532.14|538.17|532.17|537.05|531.05|20
1621804350000|2021-05-23 21:12:30|538.15|532.15|538.18|532.18|538.3|532.3|538.15|532.15|12
1621804360000|2021-05-23 21:12:40|538.19|532.19|538.35|532.35|538.35|532.35|538.13|532.13|12
1621804370000|2021-05-23 21:12:50|538.29|532.29|537.99|531.99|538.3|532.3|537.91|531.91|14
1621804380000|2021-05-23 21:13:00|538.01|532.01|538.53|532.53|538.53|532.53|537.99|531.99|20
1621804390000|2021-05-23 21:13:10|538.62|532.62|539.08|533.08|539.26|533.26|538.62|532.62|23
1621804400000|2021-05-23 21:13:20|539.04|533.04|540.54|534.54|540.68|534.68|539.04|533.04|23
1621804410000|2021-05-23 21:13:30|540.55|534.55|540.26|534.26|540.74|534.74|540.19|534.19|27
1621804420000|2021-05-23 21:13:40|540.27|534.27|540.63|534.63|540.88|534.88|540.19|534.19|19
1621804430000|2021-05-23 21:13:50|540.68|534.68|540.71|534.71|540.85|534.85|540.55|534.55|21
1621804440000|2021-05-23 21:14:00|540.94|534.94|540.93|534.93|541.03|535.03|540.83|534.83|15
1621804450000|2021-05-23 21:14:10|542.4|536.4|542.53|536.53|542.53|536.53|542.4|536.4|3
1621804460000|2021-05-23 21:14:20|542.79|536.79|542.76|536.76|542.79|536.79|542.76|536.76|2
1621804470000|2021-05-23 21:14:30|542.71|536.71|542.76|536.76|542.76|536.76|542.71|536.71|2
1621804480000|2021-05-23 21:14:40|542.73|536.73|542.82|536.82|542.82|536.82|542.73|536.73|3
1621804490000|2021-05-23 21:14:50|542.8|536.8|543.38|537.38|543.39|537.39|542.8|536.8|14
1621804500000|2021-05-23 21:15:00|543.39|537.39|543.22|537.22|543.44|537.44|543.03|537.03|20
1621804510000|2021-05-23 21:15:10|543.21|537.21|543.05|537.05|543.29|537.29|542.96|536.96|15
1621804520000|2021-05-23 21:15:20|543.04|537.04|543|537|543.04|537.04|542.9|536.9|11
1621804530000|2021-05-23 21:15:30|543.01|537.01|543.23|537.23|543.23|537.23|543.01|537.01|8
1621804540000|2021-05-23 21:15:40|543.24|537.24|543.21|537.21|543.27|537.27|543.21|537.21|12
1621804550000|2021-05-23 21:15:50|543.26|537.26|544.16|538.16|544.16|538.16|543.26|537.26|17
1621804560000|2021-05-23 21:16:00|544.17|538.17|544.93|538.93|544.93|538.93|544.17|538.17|26
1621804570000|2021-05-23 21:16:10|544.94|538.94|545.32|539.32|545.42|539.42|544.9|538.9|16
1621804580000|2021-05-23 21:16:20|545.4|539.4|545.56|539.56|545.56|539.56|545.31|539.31|12
1621804590000|2021-05-23 21:16:30|545.51|539.51|545.77|539.77|545.77|539.77|545.51|539.51|14
1621804600000|2021-05-23 21:16:40|545.72|539.72|546.23|540.23|546.23|540.23|545.72|539.72|19
1621804610000|2021-05-23 21:16:50|546.14|540.14|547.01|541.01|547.15|541.15|546.01|540.01|15
1621804620000|2021-05-23 21:17:00|546.99|540.99|547.18|541.18|547.61|541.61|546.99|540.99|19
1621804630000|2021-05-23 21:17:10|547.17|541.17|546.45|540.45|547.17|541.17|546.36|540.36|26
1621804640000|2021-05-23 21:17:20|546.39|540.39|547.36|541.36|547.4|541.4|546.33|540.33|28
1621804650000|2021-05-23 21:17:30|547.38|541.38|547.52|541.52|547.56|541.56|547.38|541.38|14
1621804660000|2021-05-23 21:17:40|547.54|541.54|548.01|542.01|548.02|542.02|547.52|541.52|21
1621804670000|2021-05-23 21:17:50|547.95|541.95|547.86|541.86|548.09|542.09|547.85|541.85|11
1621804680000|2021-05-23 21:18:00|547.88|541.88|548.07|542.07|548.07|542.07|547.88|541.88|8
1621804690000|2021-05-23 21:18:10|548.06|542.06|548.05|542.05|548.07|542.07|548.03|542.03|5
1621804700000|2021-05-23 21:18:20|548.04|542.04|547.81|541.81|548.07|542.07|547.75|541.75|15
1621804710000|2021-05-23 21:18:30|547.84|541.84|547.82|541.82|547.84|541.84|547.81|541.81|4
1621804730000|2021-05-23 21:18:50|547.83|541.83|547.71|541.71|547.84|541.84|547.71|541.71|4
1621804740000|2021-05-23 21:19:00|547.7|541.7|547.81|541.81|547.81|541.81|547.57|541.57|13
1621804750000|2021-05-23 21:19:10|547.77|541.77|547.9|541.9|547.96|541.96|547.77|541.77|6
1621804760000|2021-05-23 21:19:20|547.89|541.89|547.59|541.59|547.89|541.89|547.58|541.58|9
1621804770000|2021-05-23 21:19:30|547.61|541.61|547.83|541.83|547.83|541.83|547.61|541.61|7
1621804780000|2021-05-23 21:19:40|547.91|541.91|547.94|541.94|547.95|541.95|547.91|541.91|4
1621804790000|2021-05-23 21:19:50|547.93|541.93|547.9|541.9|547.94|541.94|547.9|541.9|6
1621804800000|2021-05-23 21:20:00|547.92|541.92|548.36|542.36|548.36|542.36|547.9|541.9|10
1621804810000|2021-05-23 21:20:10|548.38|542.38|548.03|542.03|548.57|542.57|547.86|541.86|12
1621804820000|2021-05-23 21:20:20|548.07|542.07|548.39|542.39|548.39|542.39|548.07|542.07|11
1621804830000|2021-05-23 21:20:30|548.36|542.36|548.32|542.32|548.36|542.36|548.26|542.26|9
1621804840000|2021-05-23 21:20:40|548.33|542.33|548.4|542.4|548.41|542.41|548.25|542.25|9
1621804850000|2021-05-23 21:20:50|548.39|542.39|548.27|542.27|548.39|542.39|548.27|542.27|6
1621804860000|2021-05-23 21:21:00|548.25|542.25|548.59|542.59|548.6|542.6|548.23|542.23|22
1621804870000|2021-05-23 21:21:10|549.34|543.34|549.58|543.58|549.58|543.58|549.34|543.34|26
1621804880000|2021-05-23 21:21:20|549.55|543.55|549.63|543.63|549.73|543.73|549.46|543.46|16
1621804890000|2021-05-23 21:21:30|549.76|543.76|549.66|543.66|549.77|543.77|549.6|543.6|10
1621804900000|2021-05-23 21:21:40|549.65|543.65|549.71|543.71|549.71|543.71|549.52|543.52|17
1621804910000|2021-05-23 21:21:50|549.59|543.59|550.72|544.72|550.72|544.72|549.59|543.59|25
1621804920000|2021-05-23 21:22:00|550.73|544.73|551.44|545.44|551.52|545.52|550.7|544.7|13
1621804930000|2021-05-23 21:22:10|551.47|545.47|551.75|545.75|551.78|545.78|551.47|545.47|10
1621804940000|2021-05-23 21:22:20|551.77|545.77|551.72|545.72|551.77|545.77|551.71|545.71|8
1621804950000|2021-05-23 21:22:30|551.63|545.63|551.46|545.46|551.67|545.67|551.46|545.46|11
1621804960000|2021-05-23 21:22:40|551.45|545.45|551.03|545.03|551.45|545.45|550.96|544.96|18
1621804970000|2021-05-23 21:22:50|551.02|545.02|551.56|545.56|551.56|545.56|551|545|19
1621804980000|2021-05-23 21:23:00|551.63|545.63|552.08|546.08|552.08|546.08|551.62|545.62|18
1621804990000|2021-05-23 21:23:10|552.1|546.1|552.09|546.09|552.14|546.14|552.08|546.08|8
1621805000000|2021-05-23 21:23:20|552.03|546.03|551.9|545.9|552.07|546.07|551.9|545.9|12
1621805010000|2021-05-23 21:23:30|552|546|551.94|545.94|552.22|546.22|551.91|545.91|17
1621805020000|2021-05-23 21:23:40|552.01|546.01|551.2|545.2|552.01|546.01|551.14|545.14|22
1621805030000|2021-05-23 21:23:50|551.17|545.17|550.43|544.43|551.17|545.17|550.35|544.35|19
1621805040000|2021-05-23 21:24:00|550.39|544.39|549.25|543.25|550.39|544.39|549.11|543.11|25
1621805050000|2021-05-23 21:24:10|549.24|543.24|548.55|542.55|549.24|543.24|548.41|542.41|22
1621805060000|2021-05-23 21:24:20|548.56|542.56|548.81|542.81|548.92|542.92|548.39|542.39|20
1621805070000|2021-05-23 21:24:30|548.8|542.8|547.82|541.82|548.83|542.83|547.53|541.53|24
1621805080000|2021-05-23 21:24:40|547.65|541.65|546.27|540.27|547.65|541.65|546.17|540.17|24
1621805090000|2021-05-23 21:24:50|546.23|540.23|546.14|540.14|546.25|540.25|546.04|540.04|12
1621805100000|2021-05-23 21:25:00|546.16|540.16|546.14|540.14|546.21|540.21|545.86|539.86|18
1621805110000|2021-05-23 21:25:10|546.21|540.21|546.11|540.11|546.34|540.34|546.11|540.11|25
1621805120000|2021-05-23 21:25:20|546.12|540.12|545.88|539.88|546.12|540.12|545.88|539.88|14
1621805130000|2021-05-23 21:25:30|545.86|539.86|545.15|539.15|545.86|539.86|545.14|539.14|16
1621805140000|2021-05-23 21:25:40|545.09|539.09|545.03|539.03|545.14|539.14|544.88|538.88|18
1621805150000|2021-05-23 21:25:50|545.1|539.1|544.7|538.7|545.3|539.3|544.7|538.7|25
1621805160000|2021-05-23 21:26:00|544.69|538.69|544.23|538.23|544.69|538.69|544.22|538.22|20
1621805170000|2021-05-23 21:26:10|544.27|538.27|544.09|538.09|544.28|538.28|544.08|538.08|10
1621805180000|2021-05-23 21:26:20|544.17|538.17|544.06|538.06|544.18|538.18|544.06|538.06|8
1621805190000|2021-05-23 21:26:30|544.1|538.1|543.52|537.52|544.1|538.1|543.51|537.51|18
1621805200000|2021-05-23 21:26:40|543.5|537.5|543.06|537.06|543.5|537.5|543.06|537.06|9
1621805210000|2021-05-23 21:26:50|543.05|537.05|542.74|536.74|543.06|537.06|542.74|536.74|12
1621805220000|2021-05-23 21:27:00|542.64|536.64|543.14|537.14|543.32|537.32|542.52|536.52|32
1621805230000|2021-05-23 21:27:10|542.93|536.93|543.28|537.28|543.67|537.67|542.85|536.85|20
1621805240000|2021-05-23 21:27:20|543.25|537.25|543.26|537.26|543.28|537.28|543.25|537.25|6
1621805250000|2021-05-23 21:27:30|543.3|537.3|543.26|537.26|543.3|537.3|543.26|537.26|2
1621805260000|2021-05-23 21:27:40|543.35|537.35|543.63|537.63|543.66|537.66|543.32|537.32|6
1621805270000|2021-05-23 21:27:50|543.66|537.66|543.73|537.73|543.73|537.73|543.6|537.6|10
1621805280000|2021-05-23 21:28:00|543.75|537.75|544.12|538.12|544.12|538.12|543.7|537.7|8
1621805290000|2021-05-23 21:28:10|544.11|538.11|544.27|538.27|544.27|538.27|544.11|538.11|4
1621805300000|2021-05-23 21:28:20|544.32|538.32|544.09|538.09|544.32|538.32|544.08|538.08|15
1621805310000|2021-05-23 21:28:30|544.11|538.11|544.12|538.12|544.12|538.12|544.11|538.11|2
1621805320000|2021-05-23 21:28:40|544.11|538.11|544.03|538.03|544.11|538.11|544.03|538.03|5
1621805330000|2021-05-23 21:28:50|544.05|538.05|544.88|538.88|544.92|538.92|544.05|538.05|21
1621805340000|2021-05-23 21:29:00|544.89|538.89|546|540|546|540|544.86|538.86|20
1621805350000|2021-05-23 21:29:10|546.01|540.01|546.09|540.09|546.14|540.14|546.01|540.01|8
1621805360000|2021-05-23 21:29:20|546.04|540.04|546.3|540.3|546.3|540.3|546.04|540.04|13
1621805370000|2021-05-23 21:29:30|546.29|540.29|546.34|540.34|546.35|540.35|546.26|540.26|5
1621805380000|2021-05-23 21:29:40|546.37|540.37|546.33|540.33|546.37|540.37|546.33|540.33|2
1621805400000|2021-05-23 21:30:00|546.35|540.35|546.35|540.35|546.35|540.35|546.35|540.35|1
1621805410000|2021-05-23 21:30:10|546.34|540.34|546.11|540.11|546.34|540.34|546.11|540.11|9
1621805420000|2021-05-23 21:30:20|546.03|540.03|545.66|539.66|546.03|540.03|545.66|539.66|12
1621805430000|2021-05-23 21:30:30|545.65|539.65|545.54|539.54|545.65|539.65|545.39|539.39|6
1621805440000|2021-05-23 21:30:40|545.53|539.53|545.59|539.59|545.59|539.59|545.53|539.53|7
1621805450000|2021-05-23 21:30:50|545.56|539.56|545.57|539.57|545.59|539.59|545.56|539.56|7
1621805460000|2021-05-23 21:31:00|545.56|539.56|545.47|539.47|545.56|539.56|545.47|539.47|4
1621805470000|2021-05-23 21:31:10|545.48|539.48|544.91|538.91|545.48|539.48|544.91|538.91|16
1621805480000|2021-05-23 21:31:20|544.95|538.95|544.52|538.52|544.96|538.96|544.52|538.52|16
1621805490000|2021-05-23 21:31:30|544.55|538.55|543.66|537.66|544.55|538.55|543.66|537.66|16
1621805500000|2021-05-23 21:31:40|543.64|537.64|542.95|536.95|543.64|537.64|542.95|536.95|16
1621805510000|2021-05-23 21:31:50|542.96|536.96|542.1|536.1|542.96|536.96|542.1|536.1|23
1621805520000|2021-05-23 21:32:00|542.14|536.14|540.81|534.81|542.18|536.18|540.81|534.81|26
1621805530000|2021-05-23 21:32:10|541.01|535.01|540.1|534.1|541.01|535.01|540.1|534.1|19
1621805540000|2021-05-23 21:32:20|540.06|534.06|540.08|534.08|540.1|534.1|540.06|534.06|6
1621805550000|2021-05-23 21:32:30|540.06|534.06|539.74|533.74|540.07|534.07|539.74|533.74|15
1621805560000|2021-05-23 21:32:40|539.76|533.76|538.8|532.8|539.79|533.79|538.72|532.72|26
1621805570000|2021-05-23 21:32:50|538.75|532.75|538.34|532.34|538.77|532.77|538.33|532.33|20
1621805580000|2021-05-23 21:33:00|538.35|532.35|538.2|532.2|538.35|532.35|538.09|532.09|18
1621805590000|2021-05-23 21:33:10|538.21|532.21|537.77|531.77|538.21|532.21|537.77|531.77|4
1621805600000|2021-05-23 21:33:20|537.78|531.78|535.76|529.76|537.78|531.78|535.76|529.76|33
1621805610000|2021-05-23 21:33:30|535.74|529.74|535.52|529.52|535.78|529.78|535.46|529.46|29
1621805620000|2021-05-23 21:33:40|535.49|529.49|535.35|529.35|535.52|529.52|535.35|529.35|12
1621805630000|2021-05-23 21:33:50|535.34|529.34|535.01|529.01|535.34|529.34|535|529|22
1621805640000|2021-05-23 21:34:00|534.98|528.98|533.66|527.66|535.04|529.04|533.62|527.62|20
1621805650000|2021-05-23 21:34:10|533.63|527.63|533.83|527.83|533.83|527.83|533.6|527.6|9
1621805660000|2021-05-23 21:34:20|533.86|527.86|534.51|528.51|535.16|529.16|533.86|527.86|28
1621805670000|2021-05-23 21:34:30|534.52|528.52|534.87|528.87|534.87|528.87|534.46|528.46|16
1621805680000|2021-05-23 21:34:40|534.89|528.89|536|530|536.05|530.05|534.89|528.89|23
1621805690000|2021-05-23 21:34:50|535.95|529.95|536.13|530.13|536.13|530.13|535.95|529.95|10
1621805700000|2021-05-23 21:35:00|536.07|530.07|536.15|530.15|536.4|530.4|536.07|530.07|8
1621805710000|2021-05-23 21:35:10|536.2|530.2|537.49|531.49|538.09|532.09|535.98|529.98|25
1621805720000|2021-05-23 21:35:20|538.1|532.1|538.82|532.82|538.94|532.94|537.49|531.49|33
1621805730000|2021-05-23 21:35:30|538.61|532.61|538.64|532.64|538.97|532.97|538.46|532.46|23
1621805740000|2021-05-23 21:35:40|538.61|532.61|538.63|532.63|538.71|532.71|538.61|532.61|10
1621805750000|2021-05-23 21:35:50|538.61|532.61|538.63|532.63|538.67|532.67|538.61|532.61|6
1621805760000|2021-05-23 21:36:00|538.67|532.67|539.14|533.14|539.14|533.14|538.19|532.19|14
1621805770000|2021-05-23 21:36:10|539.16|533.16|539.37|533.37|539.37|533.37|539.16|533.16|4
1621805780000|2021-05-23 21:36:20|539.38|533.38|539.61|533.61|539.61|533.61|539.38|533.38|8
1621805790000|2021-05-23 21:36:30|539.77|533.77|540.5|534.5|540.53|534.53|539.71|533.71|17
1621805800000|2021-05-23 21:36:40|540.59|534.59|540.95|534.95|540.96|534.96|540.5|534.5|15
1621805810000|2021-05-23 21:36:50|540.93|534.93|540.88|534.88|540.96|534.96|540.88|534.88|14
1621805820000|2021-05-23 21:37:00|540.89|534.89|540.9|534.9|540.92|534.92|540.89|534.89|5
1621805830000|2021-05-23 21:37:10|540.89|534.89|540.63|534.63|540.9|534.9|540.63|534.63|8
1621805840000|2021-05-23 21:37:20|540.65|534.65|539.59|533.59|540.65|534.65|539.59|533.59|29
1621805850000|2021-05-23 21:37:30|539.7|533.7|539.31|533.31|539.7|533.7|538.78|532.78|25
1621805860000|2021-05-23 21:37:40|539.15|533.15|537.5|531.5|539.32|533.32|537.39|531.39|14
1621805870000|2021-05-23 21:37:50|537.52|531.52|537.13|531.13|537.52|531.52|537.13|531.13|17
1621805880000|2021-05-23 21:38:00|537.12|531.12|536.51|530.51|537.17|531.17|536.51|530.51|17
1621805890000|2021-05-23 21:38:10|536.38|530.38|536.23|530.23|536.81|530.81|536.05|530.05|22
1621805900000|2021-05-23 21:38:20|536.08|530.08|535.34|529.34|536.21|530.21|535.33|529.33|12
1621805910000|2021-05-23 21:38:30|535.32|529.32|535.23|529.23|535.34|529.34|535.23|529.23|7
1621805920000|2021-05-23 21:38:40|535.24|529.24|535.27|529.27|535.28|529.28|535.24|529.24|8
1621805930000|2021-05-23 21:38:50|535.28|529.28|534.98|528.98|535.28|529.28|534.98|528.98|11
1621805940000|2021-05-23 21:39:00|534.97|528.97|535.56|529.56|535.56|529.56|534.93|528.93|16
1621805950000|2021-05-23 21:39:10|535.6|529.6|535.89|529.89|535.89|529.89|535.53|529.53|15
1621805960000|2021-05-23 21:39:20|535.67|529.67|535.75|529.75|535.92|529.92|535.27|529.27|15
1621805970000|2021-05-23 21:39:30|535.58|529.58|534.5|528.5|535.61|529.61|534.5|528.5|16
1621805980000|2021-05-23 21:39:40|534.54|528.54|534.49|528.49|534.65|528.65|534.49|528.49|12
1621805990000|2021-05-23 21:39:50|534.51|528.51|534.8|528.8|534.83|528.83|534.46|528.46|13
1621806000000|2021-05-23 21:40:00|534.83|528.83|535.09|529.09|535.21|529.21|534.63|528.63|18
1621806010000|2021-05-23 21:40:10|535.23|529.23|535.86|529.86|536.02|530.02|535.23|529.23|20
1621806020000|2021-05-23 21:40:20|535.99|529.99|535.84|529.84|536.33|530.33|535.66|529.66|16
1621806030000|2021-05-23 21:40:30|536.28|530.28|535.86|529.86|536.29|530.29|535.86|529.86|21
1621806040000|2021-05-23 21:40:40|535.8|529.8|536.02|530.02|536.12|530.12|535.72|529.72|24
1621806050000|2021-05-23 21:40:50|536.09|530.09|536.32|530.32|536.34|530.34|536.09|530.09|15
1621806060000|2021-05-23 21:41:00|536.24|530.24|536.55|530.55|536.59|530.59|536.24|530.24|19
1621806070000|2021-05-23 21:41:10|536.46|530.46|536.49|530.49|536.49|530.49|536.46|530.46|3
1621806080000|2021-05-23 21:41:20|536.51|530.51|537.44|531.44|537.44|531.44|536.51|530.51|22
1621806090000|2021-05-23 21:41:30|537.45|531.45|537.37|531.37|537.51|531.51|537.34|531.34|12
1621806100000|2021-05-23 21:41:40|537.34|531.34|537.25|531.25|537.34|531.34|537.25|531.25|6
1621806110000|2021-05-23 21:41:50|537.28|531.28|537.29|531.29|537.31|531.31|537.26|531.26|9
1621806120000|2021-05-23 21:42:00|537.3|531.3|538.35|532.35|538.61|532.61|537.18|531.18|31
1621806130000|2021-05-23 21:42:10|538.63|532.63|540.14|534.14|540.17|534.17|538.43|532.43|15
1621806140000|2021-05-23 21:42:20|540.18|534.18|540.28|534.28|540.28|534.28|540.18|534.18|11
1621806150000|2021-05-23 21:42:30|540.38|534.38|540.37|534.37|540.44|534.44|540.28|534.28|10
1621806160000|2021-05-23 21:42:40|540.32|534.32|540.49|534.49|540.49|534.49|540.23|534.23|11
1621806170000|2021-05-23 21:42:50|540.51|534.51|540.66|534.66|540.66|534.66|540.51|534.51|4
1621806180000|2021-05-23 21:43:00|540.67|534.67|541.09|535.09|541.11|535.11|540.67|534.67|11
1621806190000|2021-05-23 21:43:10|541.15|535.15|541.16|535.16|541.52|535.52|541.08|535.08|18
1621806200000|2021-05-23 21:43:20|541.18|535.18|541.26|535.26|541.26|535.26|541.04|535.04|13
1621806210000|2021-05-23 21:43:30|541.21|535.21|541.25|535.25|541.37|535.37|541.21|535.21|7
1621806220000|2021-05-23 21:43:40|541.29|535.29|541.16|535.16|541.29|535.29|541.16|535.16|4
1621806230000|2021-05-23 21:43:50|541.18|535.18|540.91|534.91|541.18|535.18|540.64|534.64|9
1621806240000|2021-05-23 21:44:00|540.85|534.85|539.72|533.72|540.9|534.9|539.72|533.72|22
1621806250000|2021-05-23 21:44:10|539.63|533.63|538.4|532.4|539.63|533.63|538.36|532.36|22
1621806260000|2021-05-23 21:44:20|538.38|532.38|538.41|532.41|538.44|532.44|538.28|532.28|16
1621806270000|2021-05-23 21:44:30|538.43|532.43|538.48|532.48|538.49|532.49|538.43|532.43|4
1621806280000|2021-05-23 21:44:40|538.39|532.39|538.31|532.31|538.39|532.39|538.22|532.22|7
1621806290000|2021-05-23 21:44:50|538.32|532.32|539.08|533.08|539.1|533.1|538.32|532.32|22
1621806300000|2021-05-23 21:45:00|539.02|533.02|540.5|534.5|540.5|534.5|538.97|532.97|27
1621806310000|2021-05-23 21:45:10|540.43|534.43|541.05|535.05|541.05|535.05|540.43|534.43|11
1621806320000|2021-05-23 21:45:20|541.07|535.07|540.69|534.69|541.13|535.13|540.69|534.69|18
1621806330000|2021-05-23 21:45:30|540.7|534.7|540.98|534.98|541.01|535.01|540.7|534.7|16
1621806340000|2021-05-23 21:45:40|540.95|534.95|540.85|534.85|541.33|535.33|540.75|534.75|19
1621806350000|2021-05-23 21:45:50|540.77|534.77|539.69|535.69|541.11|535.69|539.69|534.66|15
1621806360000|2021-05-23 21:46:00|539.81|535.81|539.61|535.61|539.95|535.95|539.48|535.48|19
1621806370000|2021-05-23 21:46:10|539.52|535.52|539.73|535.73|539.73|535.73|539.4|535.4|15
1621806380000|2021-05-23 21:46:20|539.66|535.66|539.86|535.86|539.86|535.86|539.66|535.66|6
1621806390000|2021-05-23 21:46:30|539.82|535.82|540.38|536.38|540.59|536.59|539.82|535.82|21
1621806400000|2021-05-23 21:46:40|540.4|536.4|540.62|536.62|541.29|537.29|540.32|536.32|20
1621806410000|2021-05-23 21:46:50|541.16|537.16|541.78|537.78|541.88|537.88|540.6|536.6|19
1621806420000|2021-05-23 21:47:00|541.69|537.69|542.2|538.2|542.22|538.22|541.65|537.65|11
1621806430000|2021-05-23 21:47:10|542.23|538.23|542.58|538.58|542.58|538.58|542.21|538.21|20
1621806440000|2021-05-23 21:47:20|542.71|538.71|541.88|537.88|542.72|538.72|541.87|537.87|21
1621806450000|2021-05-23 21:47:30|541.89|537.89|542.68|538.68|542.72|538.72|541.89|537.89|27
1621806460000|2021-05-23 21:47:40|542.65|538.65|542.67|538.67|542.7|538.7|542.48|538.48|19
1621806470000|2021-05-23 21:47:50|542.69|538.69|542.33|538.33|542.7|538.7|542.23|538.23|15
1621806480000|2021-05-23 21:48:00|542.27|538.27|541.59|537.59|542.27|538.27|541.59|537.59|21
1621806490000|2021-05-23 21:48:10|541.6|537.6|540.35|536.35|541.6|537.6|540.34|536.34|31
1621806500000|2021-05-23 21:48:20|540.33|536.33|539.87|535.87|540.37|536.37|539.84|535.84|14
1621806510000|2021-05-23 21:48:30|539.88|535.88|539.14|535.14|539.88|535.88|539.14|535.14|24
1621806520000|2021-05-23 21:48:40|539.17|535.17|538.17|534.17|539.17|535.17|538.17|534.17|25
1621806530000|2021-05-23 21:48:50|538.03|534.03|537.36|533.36|538.03|534.03|537.3|533.3|24
1621806540000|2021-05-23 21:49:00|537.39|533.39|537.33|533.33|537.42|533.42|537.26|533.26|20
1621806550000|2021-05-23 21:49:10|537.31|533.31|536.77|532.77|537.31|533.31|536.77|532.77|20
1621806560000|2021-05-23 21:49:20|536.8|532.8|535.58|531.58|536.8|532.8|535.58|531.58|29
1621806570000|2021-05-23 21:49:30|535.62|531.62|534.75|530.75|535.63|531.63|534.75|530.75|28
1621806580000|2021-05-23 21:49:40|534.76|530.76|534.32|530.32|534.76|530.76|534.32|530.32|20
1621806590000|2021-05-23 21:49:50|534.31|530.31|534.18|530.18|534.31|530.31|534.12|530.12|9
1621806600000|2021-05-23 21:50:00|534.17|530.17|536.2|532.2|536.2|532.2|534.16|530.16|30
1621806610000|2021-05-23 21:50:10|536.15|532.15|537.87|533.87|538.16|534.16|535.7|531.7|35
1621806620000|2021-05-23 21:50:20|537.99|533.99|538.9|534.9|538.9|534.9|537.97|533.97|24
1621806630000|2021-05-23 21:50:30|538.91|534.91|539.49|535.49|539.49|535.49|538.79|534.79|21
1621806640000|2021-05-23 21:50:40|539.37|535.37|539.18|535.18|539.47|535.47|539.18|535.18|17
1621806650000|2021-05-23 21:50:50|539.17|535.17|539.84|535.84|539.84|535.84|539.17|535.17|17
1621806660000|2021-05-23 21:51:00|539.8|535.8|539.9|535.9|539.92|535.92|539.8|535.8|14
1621806670000|2021-05-23 21:51:10|539.92|535.92|540.32|536.32|540.32|536.32|539.9|535.9|21
1621806680000|2021-05-23 21:51:20|540.33|536.33|540.97|536.97|541.13|537.13|540.33|536.33|21
1621806690000|2021-05-23 21:51:30|540.96|536.96|540.95|536.95|540.99|536.99|540.95|536.95|6
1621806700000|2021-05-23 21:51:40|540.94|536.94|540.82|536.82|540.94|536.94|540.81|536.81|6
1621806710000|2021-05-23 21:51:50|540.86|536.86|540.3|536.3|540.86|536.86|540.3|536.3|18
1621806720000|2021-05-23 21:52:00|540.31|536.31|540.36|536.36|540.4|536.4|540.31|536.31|11
1621806730000|2021-05-23 21:52:10|540.39|536.39|540.4|536.4|540.43|536.43|540.39|536.39|12
1621806740000|2021-05-23 21:52:20|540.35|536.35|539.48|535.48|540.35|536.35|539.47|535.47|17
1621806750000|2021-05-23 21:52:30|539.47|535.47|538.96|534.96|539.48|535.48|538.89|534.89|25
1621806760000|2021-05-23 21:52:40|538.97|534.97|539.5|535.5|539.5|535.5|538.84|534.84|24
1621806770000|2021-05-23 21:52:50|539.52|535.52|539.42|535.42|539.69|535.69|539.39|535.39|18
1621806780000|2021-05-23 21:53:00|539.35|535.35|539.43|535.43|539.52|535.52|539.11|535.11|23
1621806790000|2021-05-23 21:53:10|539.38|535.38|540.46|536.46|540.47|536.47|539.38|535.38|22
1621806800000|2021-05-23 21:53:20|540.43|536.43|540.42|536.42|540.48|536.48|540.4|536.4|12
1621806810000|2021-05-23 21:53:30|540.39|536.39|540|536|540.46|536.46|540|536|15
1621806820000|2021-05-23 21:53:40|540.01|536.01|540.41|536.41|540.44|536.44|539.87|535.87|18
1621806830000|2021-05-23 21:53:50|540.38|536.38|540.41|536.41|540.43|536.43|540.38|536.38|8
1621806840000|2021-05-23 21:54:00|540.42|536.42|540.61|536.61|540.67|536.67|540.42|536.42|7
1621806850000|2021-05-23 21:54:10|540.64|536.64|540.54|536.54|540.68|536.68|540.54|536.54|14
1621806860000|2021-05-23 21:54:20|540.33|536.33|539.99|535.99|540.34|536.34|539.78|535.78|12
1621806870000|2021-05-23 21:54:30|539.98|535.98|539.09|535.09|539.98|535.98|539.08|535.08|25
1621806880000|2021-05-23 21:54:40|539.08|535.08|538.83|534.83|539.08|535.08|538.71|534.71|12
1621806890000|2021-05-23 21:54:50|538.86|534.86|538.91|534.91|538.92|534.92|538.79|534.79|17
1621806900000|2021-05-23 21:55:00|538.9|534.9|540.61|536.61|540.79|536.79|538.9|534.9|31
1621806910000|2021-05-23 21:55:10|540.66|536.66|540.91|536.91|540.94|536.94|540.66|536.66|26
1621806920000|2021-05-23 21:55:20|540.82|536.82|541.67|537.67|541.7|537.7|540.82|536.82|15
1621806930000|2021-05-23 21:55:30|541.68|537.68|542.56|538.56|542.59|538.59|541.68|537.68|18
1621806940000|2021-05-23 21:55:40|542.57|538.57|543.45|539.45|543.45|539.45|542.57|538.57|27
1621806950000|2021-05-23 21:55:50|543.47|539.47|544.23|540.23|544.23|540.23|543.39|539.39|27
1621806960000|2021-05-23 21:56:00|544.22|540.22|544.08|540.08|544.23|540.23|544.04|540.04|24
1621806970000|2021-05-23 21:56:10|544.02|540.02|543.38|539.38|544.02|540.02|543.14|539.14|21
1621806980000|2021-05-23 21:56:20|543.43|539.43|543.62|539.62|543.62|539.62|543.29|539.29|20
1621806990000|2021-05-23 21:56:30|543.64|539.64|543.73|539.73|543.96|539.96|543.64|539.64|18
1621807000000|2021-05-23 21:56:40|543.7|539.7|543.82|539.82|543.9|539.9|543.7|539.7|14
1621807010000|2021-05-23 21:56:50|543.89|539.89|543.94|539.94|544|540|543.85|539.85|10
1621807020000|2021-05-23 21:57:00|543.96|539.96|544.43|540.43|544.43|540.43|543.46|539.46|19
1621807030000|2021-05-23 21:57:10|544.21|540.21|544.13|540.13|544.3|540.3|543.92|539.92|18
1621807040000|2021-05-23 21:57:20|544.3|540.3|544.08|540.08|544.42|540.42|544.08|540.08|18
1621807050000|2021-05-23 21:57:30|544.01|540.01|543.37|539.37|544.01|540.01|543.25|539.25|22
1621807060000|2021-05-23 21:57:40|543.34|539.34|543.46|539.46|543.49|539.49|543.34|539.34|13
1621807070000|2021-05-23 21:57:50|543.47|539.47|543.23|539.23|543.47|539.47|543.23|539.23|4
1621807080000|2021-05-23 21:58:00|543.22|539.22|543.07|539.07|543.27|539.27|543.07|539.07|14
1621807090000|2021-05-23 21:58:10|543.05|539.05|542.91|538.91|543.05|539.05|542.86|538.86|16
1621807100000|2021-05-23 21:58:20|542.89|538.89|543.21|539.21|543.3|539.3|542.88|538.88|15
1621807110000|2021-05-23 21:58:30|543.1|539.1|543.23|539.23|543.23|539.23|543.05|539.05|19
1621807120000|2021-05-23 21:58:40|543.24|539.24|543.91|539.91|544.04|540.04|543.2|539.2|18
1621807130000|2021-05-23 21:58:50|544.43|540.43|544.62|540.62|544.75|540.75|544.33|540.33|15
1621807140000|2021-05-23 21:59:00|544.66|540.66|544.89|540.89|545|541|544.6|540.6|15
1621807150000|2021-05-23 21:59:10|544.9|540.9|545.83|541.83|545.83|541.83|544.9|540.9|8
1621807160000|2021-05-23 21:59:20|545.84|541.84|545.84|541.84|545.86|541.86|545.81|541.81|7
1621807170000|2021-05-23 21:59:30|545.85|541.85|545.84|541.84|545.85|541.85|545.82|541.82|7
1621807180000|2021-05-23 21:59:40|545.83|541.83|546|542|546|542|545.83|541.83|10
1621807190000|2021-05-23 21:59:50|545.98|541.98|546.21|542.21|546.24|542.24|545.97|541.97|17
1621807200000|2021-05-23 22:00:00|546.22|542.22|547.12|543.12|547.23|543.23|546.22|542.22|26
1621807210000|2021-05-23 22:00:10|547.3|543.3|547.69|543.69|547.73|543.73|547.15|543.15|19
1621807220000|2021-05-23 22:00:20|547.64|543.64|548.04|544.04|548.13|544.13|547.61|543.61|20
1621807230000|2021-05-23 22:00:30|548.09|544.09|548.24|544.24|548.28|544.28|548.09|544.09|16
1621807240000|2021-05-23 22:00:40|548.23|544.23|548.29|544.29|548.46|544.46|548.23|544.23|10
1621807250000|2021-05-23 22:00:50|548.24|544.24|549.05|545.05|549.08|545.08|548.02|544.02|19
1621807260000|2021-05-23 22:01:00|549.07|545.07|549.47|545.47|549.48|545.48|549.05|545.05|28
1621807270000|2021-05-23 22:01:10|549.42|545.42|549.92|545.92|549.95|545.95|549.41|545.41|21
1621807280000|2021-05-23 22:01:20|549.91|545.91|550.37|546.37|550.75|546.75|549.89|545.89|25
1621807290000|2021-05-23 22:01:30|550.38|546.38|550.44|546.44|550.51|546.51|550.38|546.38|18
1621807300000|2021-05-23 22:01:40|550.45|546.45|551.07|547.07|551.09|547.09|550.44|546.44|22
1621807310000|2021-05-23 22:01:50|551.08|547.08|551.26|547.26|551.26|547.26|551.03|547.03|15
1621807320000|2021-05-23 22:02:00|551.51|547.51|551.24|547.24|551.57|547.57|551.01|547.01|17
1621807330000|2021-05-23 22:02:10|551.02|547.02|550.53|546.53|551.19|547.19|550.51|546.51|29
1621807340000|2021-05-23 22:02:20|550.55|546.55|550.48|546.48|550.6|546.6|550.25|546.25|13
1621807350000|2021-05-23 22:02:30|550.49|546.49|551.3|547.3|551.31|547.31|550.47|546.47|27
1621807360000|2021-05-23 22:02:40|551.4|547.4|551.41|547.41|551.47|547.47|551.4|547.4|6
1621807370000|2021-05-23 22:02:50|551.45|547.45|551.51|547.51|551.65|547.65|551.41|547.41|15
1621807380000|2021-05-23 22:03:00|551.59|547.59|551.65|547.65|551.65|547.65|551.48|547.48|22
1621807390000|2021-05-23 22:03:10|551.6|547.6|551.24|547.24|551.95|547.95|550.78|546.78|26
1621807400000|2021-05-23 22:03:20|551.16|547.16|551.83|547.83|551.88|547.88|551.16|547.16|20
1621807410000|2021-05-23 22:03:30|551.88|547.88|551.32|547.32|551.88|547.88|551.24|547.24|15
1621807420000|2021-05-23 22:03:40|551.29|547.29|551.81|547.81|551.82|547.82|551.17|547.17|30
1621807430000|2021-05-23 22:03:50|551.88|547.88|551.87|547.87|551.88|547.88|551.77|547.77|12
1621807440000|2021-05-23 22:04:00|551.88|547.88|551.7|547.7|551.9|547.9|551.67|547.67|20
1621807450000|2021-05-23 22:04:10|551.73|547.73|552.33|548.33|552.66|548.66|551.68|547.68|20
1621807460000|2021-05-23 22:04:20|552.34|548.34|552.61|548.61|552.68|548.68|552.23|548.23|22
1621807470000|2021-05-23 22:04:30|552.67|548.67|552.12|548.12|552.7|548.7|552.03|548.03|25
1621807480000|2021-05-23 22:04:40|552.24|548.24|552.34|548.34|552.52|548.52|552.18|548.18|27
1621807490000|2021-05-23 22:04:50|552.32|548.32|553.03|549.03|553.03|549.03|552.32|548.32|28
1621807500000|2021-05-23 22:05:00|552.89|548.89|553.73|549.73|553.79|549.79|552.89|548.89|19
1621807510000|2021-05-23 22:05:10|553.71|549.71|552.88|548.88|553.71|549.71|552.88|548.88|23
1621807520000|2021-05-23 22:05:20|552.82|548.82|552.1|548.1|552.82|548.82|552.1|548.1|21
1621807530000|2021-05-23 22:05:30|552.13|548.13|552.65|548.65|552.65|548.65|552.12|548.12|17
1621807540000|2021-05-23 22:05:40|552.76|548.76|553.51|549.51|553.65|549.65|552.76|548.76|28
1621807550000|2021-05-23 22:05:50|553.49|549.49|552.95|548.95|553.49|549.49|552.88|548.88|20
1621807560000|2021-05-23 22:06:00|552.96|548.96|551.6|547.6|552.99|548.99|551.6|547.6|24
1621807570000|2021-05-23 22:06:10|551.5|547.5|550.45|546.45|551.5|547.5|550.15|546.15|27
1621807580000|2021-05-23 22:06:20|550.46|546.46|550.29|546.29|550.56|546.56|550.2|546.2|28
1621807590000|2021-05-23 22:06:30|550.32|546.32|550.07|546.07|550.36|546.36|550.04|546.04|27
1621807600000|2021-05-23 22:06:40|550.1|546.1|550.11|546.11|550.17|546.17|549.99|545.99|20
1621807610000|2021-05-23 22:06:50|550.07|546.07|548.98|544.98|550.13|546.13|548.97|544.97|25
1621807620000|2021-05-23 22:07:00|549.03|545.03|549.57|545.57|549.81|545.81|548.72|544.72|29
1621807630000|2021-05-23 22:07:10|549.58|545.58|549.72|545.72|549.96|545.96|549.58|545.58|23
1621807640000|2021-05-23 22:07:20|549.67|545.67|549.61|545.61|549.8|545.8|549.45|545.45|27
1621807650000|2021-05-23 22:07:30|549.59|545.59|548.99|544.99|549.59|545.59|548.99|544.99|16
1621807660000|2021-05-23 22:07:40|548.96|544.96|549.29|545.29|549.3|545.3|548.96|544.96|18
1621807670000|2021-05-23 22:07:50|549.27|545.27|548.72|544.72|549.29|545.29|548.72|544.72|21
1621807680000|2021-05-23 22:08:00|548.76|544.76|548.83|544.83|548.97|544.97|548.64|544.64|24
1621807690000|2021-05-23 22:08:10|548.81|544.81|548.09|544.09|548.83|544.83|548.07|544.07|22
1621807700000|2021-05-23 22:08:20|548.11|544.11|548.17|544.17|548.25|544.25|548.09|544.09|15
1621807710000|2021-05-23 22:08:30|547.98|543.98|547.63|543.63|547.99|543.99|547.63|543.63|11
1621807720000|2021-05-23 22:08:40|547.62|543.62|547.65|543.65|547.67|543.67|547.56|543.56|11
1621807730000|2021-05-23 22:08:50|547.57|543.57|547.57|543.57|547.63|543.63|547.55|543.55|12
1621807740000|2021-05-23 22:09:00|547.61|543.61|548.78|544.78|548.78|544.78|547.61|543.61|29
1621807750000|2021-05-23 22:09:10|548.52|544.52|548.42|544.42|548.78|544.78|548.29|544.29|27
1621807760000|2021-05-23 22:09:20|548.45|544.45|547.73|543.73|548.45|544.45|547.73|543.73|20
1621807770000|2021-05-23 22:09:30|547.74|543.74|548.61|544.61|548.67|544.67|547.74|543.74|24
1621807780000|2021-05-23 22:09:40|548.59|544.59|548.66|544.66|548.66|544.66|548.4|544.4|16
1621807790000|2021-05-23 22:09:50|548.98|544.98|549.01|545.01|549.16|545.16|548.63|544.63|24
1621807800000|2021-05-23 22:10:00|549.04|545.04|550.06|546.06|550.06|546.06|548.81|544.81|26
1621807810000|2021-05-23 22:10:10|550.08|546.08|550.69|546.69|550.99|546.99|549.82|545.82|30
1621807820000|2021-05-23 22:10:20|550.7|546.7|550.7|546.7|550.98|546.98|550.57|546.57|22
1621807830000|2021-05-23 22:10:30|550.99|546.99|551.82|547.82|551.88|547.88|550.71|546.71|19
1621807840000|2021-05-23 22:10:40|551.79|547.79|551.8|547.8|551.99|547.99|551.62|547.62|17
1621807850000|2021-05-23 22:10:50|551.78|547.78|551.78|547.78|551.8|547.8|551.74|547.74|7
1621807860000|2021-05-23 22:11:00|551.79|547.79|551.86|547.86|551.89|547.89|551.79|547.79|11
1621807870000|2021-05-23 22:11:10|551.89|547.89|551.89|547.89|551.92|547.92|551.84|547.84|14
1621807880000|2021-05-23 22:11:20|551.88|547.88|551.92|547.92|551.92|547.92|551.81|547.81|7
1621807890000|2021-05-23 22:11:30|551.9|547.9|551.53|547.53|552.02|548.02|551.52|547.52|11
1621807900000|2021-05-23 22:11:40|551.71|547.71|551.87|547.87|551.93|547.93|551.44|547.44|15
1621807910000|2021-05-23 22:11:50|551.89|547.89|551.88|547.88|551.91|547.91|551.81|547.81|11
1621807920000|2021-05-23 22:12:00|551.92|547.92|551.06|547.06|551.95|547.95|551.06|547.06|17
1621807930000|2021-05-23 22:12:10|551.07|547.07|550.88|546.88|551.23|547.23|550.88|546.88|21
1621807940000|2021-05-23 22:12:20|550.87|546.87|551.12|547.12|551.16|547.16|550.87|546.87|14
1621807950000|2021-05-23 22:12:30|551.11|547.11|549.82|545.82|551.11|547.11|549.82|545.82|25
1621807960000|2021-05-23 22:12:40|549.83|545.83|550.92|546.92|550.92|546.92|549.79|545.79|23
1621807970000|2021-05-23 22:12:50|550.82|546.82|550.81|546.81|550.91|546.91|550.81|546.81|14
1621807980000|2021-05-23 22:13:00|550.82|546.82|551.35|547.35|551.39|547.39|550.79|546.79|27
1621807990000|2021-05-23 22:13:10|551.36|547.36|551.48|547.48|552.04|548.04|551.16|547.16|30
1621808000000|2021-05-23 22:13:20|551.78|547.78|552.51|548.51|552.58|548.58|551.78|547.78|20
1621808010000|2021-05-23 22:13:30|552.28|548.28|553.93|549.93|554.12|550.12|552.14|548.14|24
1621808020000|2021-05-23 22:13:40|553.87|549.87|556.09|552.09|556.22|552.22|553.87|549.87|32
1621808030000|2021-05-23 22:13:50|556.13|552.13|556.1|552.1|556.49|552.49|556.09|552.09|21
1621808040000|2021-05-23 22:14:00|556.07|552.07|556.36|552.36|556.4|552.4|556.06|552.06|22
1621808050000|2021-05-23 22:14:10|556.42|552.42|556.59|552.59|556.62|552.62|556.42|552.42|15
1621808060000|2021-05-23 22:14:20|556.82|552.82|556.91|552.91|556.91|552.91|556.81|552.81|13
1621808070000|2021-05-23 22:14:30|556.84|552.84|556.81|552.81|556.85|552.85|556.7|552.7|9
1621808080000|2021-05-23 22:14:40|556.82|552.82|556.9|552.9|557.03|553.03|556.82|552.82|17
1621808090000|2021-05-23 22:14:50|556.92|552.92|556.69|552.69|556.92|552.92|556.69|552.69|5
1621808100000|2021-05-23 22:15:00|556.77|552.77|556.58|552.58|556.77|552.77|556.57|552.57|15
1621808110000|2021-05-23 22:15:10|556.6|552.6|555.38|551.38|556.61|552.61|555.23|551.23|30
1621808120000|2021-05-23 22:15:20|555.44|551.44|554.81|550.81|555.56|551.56|554.79|550.79|25
1621808130000|2021-05-23 22:15:30|554.8|550.8|554.96|550.96|555.23|551.23|554.8|550.8|19
1621808140000|2021-05-23 22:15:40|554.97|550.97|554.92|550.92|554.98|550.98|554.91|550.91|10
1621808150000|2021-05-23 22:15:50|554.91|550.91|555.03|551.03|555.41|551.41|554.91|550.91|14
1621808160000|2021-05-23 22:16:00|555.04|551.04|553.94|549.94|555.06|551.06|553.94|549.94|28
1621808170000|2021-05-23 22:16:10|553.97|549.97|553.14|549.14|553.97|549.97|553.08|549.08|24
1621808180000|2021-05-23 22:16:20|553.22|549.22|553.89|549.89|554.33|550.33|553.14|549.14|31
1621808190000|2021-05-23 22:16:30|554.19|550.19|553.86|549.86|554.31|550.31|553.86|549.86|34
1621808200000|2021-05-23 22:16:40|553.87|549.87|554.07|550.07|554.21|550.21|553.78|549.78|24
1621808210000|2021-05-23 22:16:50|554.03|550.03|554.09|550.09|554.28|550.28|553.92|549.92|27
1621808220000|2021-05-23 22:17:00|554.14|550.14|554.79|550.79|554.84|550.84|554.14|550.14|16
1621808230000|2021-05-23 22:17:10|554.86|550.86|555.5|551.5|555.72|551.72|554.73|550.73|24
1621808240000|2021-05-23 22:17:20|555.28|551.28|557.15|553.15|557.4|553.4|555.28|551.28|36
1621808250000|2021-05-23 22:17:30|557.4|553.4|557.64|553.64|557.68|553.68|557.05|553.05|30
1621808260000|2021-05-23 22:17:40|557.68|553.68|556.52|552.52|557.68|553.68|556.34|552.34|29
1621808270000|2021-05-23 22:17:50|556.5|552.5|556.3|552.3|556.55|552.55|556.26|552.26|30
1621808280000|2021-05-23 22:18:00|556.31|552.31|556.05|552.05|556.43|552.43|555.91|551.91|26
1621808290000|2021-05-23 22:18:10|556.21|552.21|556.42|552.42|556.74|552.74|555.65|551.65|29
1621808300000|2021-05-23 22:18:20|556.71|552.71|556.94|552.94|557.16|553.16|556.7|552.7|20
1621808310000|2021-05-23 22:18:30|556.92|552.92|558.81|554.81|558.88|554.88|556.82|552.82|29
1621808320000|2021-05-23 22:18:40|558.82|554.82|559.69|555.69|560.54|556.54|558.82|554.82|36
1621808330000|2021-05-23 22:18:50|559.96|555.96|559.08|555.08|559.96|555.96|559.01|555.01|27
1621808340000|2021-05-23 22:19:00|559.44|555.44|560.55|556.55|560.75|556.75|559.44|555.44|24
1621808350000|2021-05-23 22:19:10|560.5|556.5|560.66|556.66|560.66|556.66|560.42|556.42|16
1621808360000|2021-05-23 22:19:20|560.65|556.65|560.44|556.44|560.65|556.65|560.02|556.02|27
1621808370000|2021-05-23 22:19:30|560.43|556.43|560.14|556.14|560.72|556.72|560.12|556.12|24
1621808380000|2021-05-23 22:19:40|560.32|556.32|560.36|556.36|560.45|556.45|559.87|555.87|28
1621808390000|2021-05-23 22:19:50|559.94|555.94|560.79|556.79|560.93|556.93|559.94|555.94|27
1621808400000|2021-05-23 22:20:00|560.8|556.8|561.11|557.11|561.46|557.46|560.61|556.61|25
1621808410000|2021-05-23 22:20:10|561.08|557.08|561.01|557.01|561.08|557.08|560.72|556.72|27
1621808420000|2021-05-23 22:20:20|561.03|557.03|561.21|557.21|561.31|557.31|560.74|556.74|31
1621808430000|2021-05-23 22:20:30|561.28|557.28|560.91|556.91|561.38|557.38|560.54|556.54|25
1621808440000|2021-05-23 22:20:40|560.95|556.95|561.27|557.27|561.27|557.27|560.58|556.58|26
1621808450000|2021-05-23 22:20:50|561.26|557.26|561.35|557.35|561.36|557.36|561.25|557.25|18
1621808460000|2021-05-23 22:21:00|561.27|557.27|561.42|557.42|561.42|557.42|561.11|557.11|20
1621808470000|2021-05-23 22:21:10|561.43|557.43|560.81|556.81|561.88|557.88|560.74|556.74|28
1621808480000|2021-05-23 22:21:20|560.89|556.89|559.69|555.69|560.89|556.89|559.69|555.69|29
1621808490000|2021-05-23 22:21:30|559.65|555.65|559.25|555.25|559.69|555.69|558.92|554.92|30
1621808500000|2021-05-23 22:21:40|559.33|555.33|559.31|555.31|559.49|555.49|559.11|555.11|22
1621808510000|2021-05-23 22:21:50|559.35|555.35|559.01|555.01|559.43|555.43|558.71|554.71|27
1621808520000|2021-05-23 22:22:00|558.79|554.79|559.2|555.2|559.2|555.2|558.79|554.79|23
1621808530000|2021-05-23 22:22:10|559.25|555.25|559.42|555.42|559.42|555.42|558.99|554.99|19
1621808540000|2021-05-23 22:22:20|559.51|555.51|560.06|556.06|560.26|556.26|559.51|555.51|22
1621808550000|2021-05-23 22:22:30|560.02|556.02|559.82|555.82|560.23|556.23|559.47|555.47|28
1621808560000|2021-05-23 22:22:40|559.81|555.81|560.16|556.16|560.6|556.6|559.54|555.54|21
1621808570000|2021-05-23 22:22:50|560.53|556.53|559.7|555.7|560.53|556.53|559.7|555.7|30
1621808580000|2021-05-23 22:23:00|559.58|555.58|559.42|555.42|559.7|555.7|559.22|555.22|29
1621808590000|2021-05-23 22:23:10|559.41|555.41|560.27|556.27|560.28|556.28|559.41|555.41|31
1621808600000|2021-05-23 22:23:20|560.26|556.26|560.72|556.72|560.72|556.72|560.26|556.26|26
1621808610000|2021-05-23 22:23:30|560.74|556.74|560.13|556.13|560.82|556.82|560.13|556.13|18
1621808620000|2021-05-23 22:23:40|560.18|556.18|560.28|556.28|560.39|556.39|560.03|556.03|22
1621808630000|2021-05-23 22:23:50|560.2|556.2|559.59|555.59|560.2|556.2|559.58|555.58|14
1621808640000|2021-05-23 22:24:00|559.58|555.58|559.96|555.96|559.96|555.96|559.48|555.48|21
1621808650000|2021-05-23 22:24:10|559.91|555.91|559.86|555.86|559.96|555.96|559.63|555.63|26
1621808660000|2021-05-23 22:24:20|559.81|555.81|559.89|555.89|559.97|555.97|559.79|555.79|21
1621808670000|2021-05-23 22:24:30|559.77|555.77|559.94|555.94|559.98|555.98|559.65|555.65|27
1621808680000|2021-05-23 22:24:40|559.95|555.95|560.06|556.06|560.08|556.08|559.93|555.93|6
1621808690000|2021-05-23 22:24:50|560.07|556.07|560.38|556.38|560.38|556.38|560.07|556.07|19
1621808700000|2021-05-23 22:25:00|560.41|556.41|560.07|556.07|560.61|556.61|560.07|556.07|20
1621808710000|2021-05-23 22:25:10|560.19|556.19|559.73|555.73|560.19|556.19|559.01|555.01|36
1621808720000|2021-05-23 22:25:20|559.78|555.78|561.17|557.17|561.17|557.17|559.78|555.78|30
1621808730000|2021-05-23 22:25:30|561.14|557.14|560.7|556.7|561.16|557.16|560.63|556.63|24
1621808740000|2021-05-23 22:25:40|560.76|556.76|561.21|557.21|561.37|557.37|560.67|556.67|19
1621808750000|2021-05-23 22:25:50|561.54|557.54|561.17|557.17|561.56|557.56|561.17|557.17|24
1621808760000|2021-05-23 22:26:00|561.08|557.08|559.9|555.9|561.2|557.2|559.9|555.9|22
1621808770000|2021-05-23 22:26:10|559.95|555.95|559.27|555.27|559.95|555.95|558.78|554.78|29
1621808780000|2021-05-23 22:26:20|559.26|555.26|558.66|554.66|559.45|555.45|558.61|554.61|22
1621808790000|2021-05-23 22:26:30|558.62|554.62|558.91|554.91|558.91|554.91|558.28|554.28|24
1621808800000|2021-05-23 22:26:40|558.93|554.93|558.75|554.75|559.27|555.27|558.67|554.67|26
1621808810000|2021-05-23 22:26:50|558.7|554.7|558.56|554.56|558.78|554.78|558.36|554.36|31
1621808820000|2021-05-23 22:27:00|558.55|554.55|559.88|555.88|559.93|555.93|558.48|554.48|21
1621808830000|2021-05-23 22:27:10|560.3|556.3|560.61|556.61|561.4|557.4|560.3|556.3|28
1621808840000|2021-05-23 22:27:20|560.78|556.78|560.6|556.6|560.78|556.78|560.41|556.41|29
1621808850000|2021-05-23 22:27:30|560.62|556.62|561.8|557.8|561.87|557.87|560.57|556.57|30
1621808860000|2021-05-23 22:27:40|561.79|557.79|560.78|556.78|561.79|557.79|560.59|556.59|31
1621808870000|2021-05-23 22:27:50|560.79|556.79|560.3|556.3|560.79|556.79|560.18|556.18|23
1621808880000|2021-05-23 22:28:00|560.43|556.43|560.68|556.68|560.68|556.68|560.42|556.42|22
1621808890000|2021-05-23 22:28:10|560.69|556.69|560.5|556.5|560.75|556.75|560.43|556.43|21
1621808900000|2021-05-23 22:28:20|560.35|556.35|560.11|556.11|560.42|556.42|560.11|556.11|15
1621808910000|2021-05-23 22:28:30|560.04|556.04|559.44|555.44|560.04|556.04|559.4|555.4|22
1621808920000|2021-05-23 22:28:40|559.41|555.41|559.52|555.52|559.99|555.99|559.39|555.39|23
1621808930000|2021-05-23 22:28:50|559.41|555.41|558.9|554.9|559.75|555.75|558.79|554.79|30
1621808940000|2021-05-23 22:29:00|558.89|554.89|558.91|554.91|559.02|555.02|558.87|554.87|22
1621808950000|2021-05-23 22:29:10|558.88|554.88|558.71|554.71|558.88|554.88|558.64|554.64|16
1621808960000|2021-05-23 22:29:20|558.74|554.74|557.87|553.87|558.75|554.75|557.84|553.84|21
1621808970000|2021-05-23 22:29:30|557.8|553.8|557.51|553.51|557.88|553.88|557.51|553.51|10
1621808980000|2021-05-23 22:29:40|557.49|553.49|557.53|553.53|557.62|553.62|557.23|553.23|28
1621808990000|2021-05-23 22:29:50|557.54|553.54|557.61|553.61|557.68|553.68|557.39|553.39|21
1621809000000|2021-05-23 22:30:00|557.62|553.62|557.62|553.62|557.78|553.78|557.62|553.62|14
1621809010000|2021-05-23 22:30:10|557.67|553.67|557.2|553.2|557.67|553.67|556.77|552.77|27
1621809020000|2021-05-23 22:30:20|557.16|553.16|557.06|553.06|557.16|553.16|556.81|552.81|19
1621809030000|2021-05-23 22:30:30|557.04|553.04|556.7|552.7|557.04|553.04|556.68|552.68|29
1621809040000|2021-05-23 22:30:40|556.71|552.71|555.72|551.72|556.71|552.71|555.52|551.52|26
1621809050000|2021-05-23 22:30:50|555.75|551.75|554.67|550.67|555.75|551.75|554.54|550.54|31
1621809060000|2021-05-23 22:31:00|554.73|550.73|554.79|550.79|555.14|551.14|554.73|550.73|21
1621809070000|2021-05-23 22:31:10|554.82|550.82|553.98|549.98|554.91|550.91|553.79|549.79|25
1621809080000|2021-05-23 22:31:20|553.83|549.83|553.14|549.14|554.02|550.02|553.14|549.14|31
1621809090000|2021-05-23 22:31:30|553.16|549.16|554.16|550.16|554.27|550.27|553.14|549.14|27
1621809100000|2021-05-23 22:31:40|554.32|550.32|552.55|548.55|554.32|550.32|552.55|548.55|30
1621809110000|2021-05-23 22:31:50|552.59|548.59|551.45|547.45|552.59|548.59|551.45|547.45|20
1621809120000|2021-05-23 22:32:00|551.42|547.42|551.6|547.6|551.69|547.69|551.14|547.14|30
1621809130000|2021-05-23 22:32:10|551.59|547.59|552.44|548.44|552.58|548.58|551.59|547.59|27
1621809140000|2021-05-23 22:32:20|552.45|548.45|552.58|548.58|552.6|548.6|552.27|548.27|19
1621809150000|2021-05-23 22:32:30|552.6|548.6|552.05|548.05|552.6|548.6|551.97|547.97|20
1621809160000|2021-05-23 22:32:40|552.16|548.16|552.42|548.42|552.68|548.68|552.16|548.16|26
1621809170000|2021-05-23 22:32:50|552.45|548.45|552.37|548.37|552.53|548.53|552.01|548.01|23
1621809180000|2021-05-23 22:33:00|552.36|548.36|553.06|549.06|553.06|549.06|552.26|548.26|26
1621809190000|2021-05-23 22:33:10|553.32|549.32|553.82|549.82|553.82|549.82|553.25|549.25|28
1621809200000|2021-05-23 22:33:20|553.81|549.81|553.23|549.23|553.86|549.86|553.23|549.23|22
1621809210000|2021-05-23 22:33:30|553.27|549.27|553.69|549.69|553.84|549.84|553.27|549.27|21
1621809220000|2021-05-23 22:33:40|553.68|549.68|553.4|549.4|553.77|549.77|553.13|549.13|24
1621809230000|2021-05-23 22:33:50|553.42|549.42|552.83|548.83|553.62|549.62|552.56|548.56|18
1621809240000|2021-05-23 22:34:00|552.84|548.84|553.92|549.92|553.92|549.92|552.82|548.82|21
1621809250000|2021-05-23 22:34:10|554.05|550.05|554.57|550.57|554.65|550.65|554.05|550.05|23
1621809260000|2021-05-23 22:34:20|554.56|550.56|554.9|550.9|554.93|550.93|554.5|550.5|22
1621809270000|2021-05-23 22:34:30|554.91|550.91|556.6|552.6|557.09|553.09|554.9|550.9|25
1621809280000|2021-05-23 22:34:40|556.67|552.67|555.4|551.4|556.8|552.8|555.4|551.4|27
1621809290000|2021-05-23 22:34:50|555.63|551.63|555.6|551.6|555.79|551.79|555.24|551.24|27
1621809300000|2021-05-23 22:35:00|555.54|551.54|554.78|550.78|555.55|551.55|554.78|550.78|24
1621809310000|2021-05-23 22:35:10|554.73|550.73|553.05|549.05|554.73|550.73|552.65|548.65|32
1621809320000|2021-05-23 22:35:20|553.04|549.04|553.19|549.19|553.5|549.5|553.04|549.04|26
1621809330000|2021-05-23 22:35:30|553.22|549.22|553.57|549.57|553.59|549.59|553.19|549.19|22
1621809340000|2021-05-23 22:35:40|553.53|549.53|553.16|549.16|553.53|549.53|552.96|548.96|22
1621809350000|2021-05-23 22:35:50|553.15|549.15|553.07|549.07|553.15|549.15|552.58|548.58|23
1621809360000|2021-05-23 22:36:00|553.13|549.13|552.35|548.35|553.21|549.21|552.29|548.29|22
1621809370000|2021-05-23 22:36:10|552.32|548.32|552.23|548.23|552.35|548.35|551.97|547.97|19
1621809380000|2021-05-23 22:36:20|552.26|548.26|551.95|547.95|552.55|548.55|551.95|547.95|24
1621809390000|2021-05-23 22:36:30|551.97|547.97|552.13|548.13|552.13|548.13|551.93|547.93|14
1621809400000|2021-05-23 22:36:40|552.12|548.12|552.62|548.62|552.62|548.62|552.01|548.01|31
1621809410000|2021-05-23 22:36:50|552.75|548.75|554.05|550.05|554.05|550.05|552.75|548.75|32
1621809420000|2021-05-23 22:37:00|554.04|550.04|553.24|549.24|554.04|550.04|553.17|549.17|21
1621809430000|2021-05-23 22:37:10|553.21|549.21|553.93|549.93|553.95|549.95|553.2|549.2|14
1621809440000|2021-05-23 22:37:20|553.96|549.96|554.17|550.17|554.26|550.26|553.94|549.94|20
1621809450000|2021-05-23 22:37:30|554.1|550.1|554.14|550.14|554.27|550.27|554.06|550.06|18
1621809460000|2021-05-23 22:37:40|554.13|550.13|553.78|549.78|554.13|550.13|553.59|549.59|24
1621809470000|2021-05-23 22:37:50|553.77|549.77|553.75|549.75|553.92|549.92|553.71|549.71|11
1621809480000|2021-05-23 22:38:00|553.79|549.79|554.96|550.96|554.96|550.96|553.74|549.74|21
1621809490000|2021-05-23 22:38:10|554.97|550.97|554.66|550.66|554.97|550.97|554.66|550.66|18
1621809500000|2021-05-23 22:38:20|554.61|550.61|555.08|551.08|555.13|551.13|554.35|550.35|22
1621809510000|2021-05-23 22:38:30|555.07|551.07|555.21|551.21|555.21|551.21|554.93|550.93|24
1621809520000|2021-05-23 22:38:40|555.19|551.19|554.83|550.83|555.2|551.2|554.55|550.55|18
1621809530000|2021-05-23 22:38:50|554.71|550.71|554.96|550.96|554.96|550.96|554.71|550.71|13
1621809540000|2021-05-23 22:39:00|555|551|555.26|551.26|555.26|551.26|554.97|550.97|13
1621809550000|2021-05-23 22:39:10|555.31|551.31|555.59|551.59|556.05|552.05|555.29|551.29|21
1621809560000|2021-05-23 22:39:20|555.61|551.61|555.3|551.3|555.72|551.72|554.68|550.68|23
1621809570000|2021-05-23 22:39:30|555.33|551.33|555.88|551.88|555.92|551.92|555.33|551.33|31
1621809580000|2021-05-23 22:39:40|555.87|551.87|555.49|551.49|555.87|551.87|555.49|551.49|19
1621809590000|2021-05-23 22:39:50|555.5|551.5|554.99|550.99|555.54|551.54|554.95|550.95|25
1621809600000|2021-05-23 22:40:00|555|551|555.33|551.33|555.33|551.33|555|551|14
1621809610000|2021-05-23 22:40:10|555.28|551.28|556.12|552.12|556.2|552.2|555.12|551.12|24
1621809620000|2021-05-23 22:40:20|556.09|552.09|554.94|550.94|556.09|552.09|554.94|550.94|28
1621809630000|2021-05-23 22:40:30|554.93|550.93|554.78|550.78|554.97|550.97|554.57|550.57|24
1621809640000|2021-05-23 22:40:40|554.87|550.87|554.8|550.8|554.87|550.87|554.71|550.71|18
1621809650000|2021-05-23 22:40:50|554.83|550.83|553.46|549.46|554.83|550.83|553.4|549.4|32
1621809660000|2021-05-23 22:41:00|553.25|549.25|552.68|548.68|553.32|549.32|552.45|548.45|28
1621809670000|2021-05-23 22:41:10|552.65|548.65|552.68|548.68|552.75|548.75|552.58|548.58|11
1621809680000|2021-05-23 22:41:20|552.7|548.7|552.7|548.7|552.7|548.7|552.69|548.69|3
1621809690000|2021-05-23 22:41:30|552.55|548.55|551.68|547.68|552.55|548.55|551.55|547.55|17
1621809700000|2021-05-23 22:41:40|551.61|547.61|551.01|547.01|551.62|547.62|551.01|547.01|18
1621809710000|2021-05-23 22:41:50|551.08|547.08|550.31|546.31|551.08|547.08|550.27|546.27|28
1621809720000|2021-05-23 22:42:00|550.33|546.33|550.85|546.85|550.9|546.9|550.33|546.33|25
1621809730000|2021-05-23 22:42:10|550.82|546.82|549.86|545.86|550.83|546.83|549.84|545.84|27
1621809740000|2021-05-23 22:42:20|549.89|545.89|549.82|545.82|550.37|546.37|549.73|545.73|27
1621809750000|2021-05-23 22:42:30|549.8|545.8|549.53|545.53|549.8|545.8|549.02|545.02|30
1621809760000|2021-05-23 22:42:40|549.52|545.52|549.04|545.04|549.84|545.84|549.04|545.04|21
1621809770000|2021-05-23 22:42:50|549.07|545.07|549.8|545.8|549.92|545.92|549.04|545.04|26
1621809780000|2021-05-23 22:43:00|549.92|545.92|549.55|545.55|549.92|545.92|549.52|545.52|26
1621809790000|2021-05-23 22:43:10|549.48|545.48|549.51|545.51|549.58|545.58|549.32|545.32|16
1621809800000|2021-05-23 22:43:20|549.48|545.48|549.98|545.98|550.04|546.04|549.48|545.48|13
1621809810000|2021-05-23 22:43:30|550.2|546.2|549.73|545.73|550.24|546.24|549.73|545.73|25
1621809820000|2021-05-23 22:43:40|549.67|545.67|549.58|545.58|549.68|545.68|549.16|545.16|17
1621809830000|2021-05-23 22:43:50|549.63|545.63|549.65|545.65|550.34|546.34|549.63|545.63|31
1621809840000|2021-05-23 22:44:00|549.67|545.67|549.01|545.01|549.67|545.67|548.42|544.42|23
1621809850000|2021-05-23 22:44:10|549.03|545.03|548.77|544.77|549.08|545.08|548.5|544.5|24
1621809860000|2021-05-23 22:44:20|548.73|544.73|548.56|544.56|548.76|544.76|548.34|544.34|21
1621809870000|2021-05-23 22:44:30|548.55|544.55|548.58|544.58|549.09|545.09|548.37|544.37|24
1621809880000|2021-05-23 22:44:40|548.76|544.76|548.41|544.41|548.79|544.79|548.2|544.2|26
1621809890000|2021-05-23 22:44:50|548.48|544.48|548.56|544.56|548.68|544.68|548.42|544.42|20
1621809900000|2021-05-23 22:45:00|548.59|544.59|549.46|545.46|549.89|545.89|548.55|544.55|19
1621809910000|2021-05-23 22:45:10|549.51|545.51|549.6|545.6|549.78|545.78|549.43|545.43|13
1621809920000|2021-05-23 22:45:20|549.52|545.52|549.45|545.45|549.58|545.58|549.06|545.06|24
1621809930000|2021-05-23 22:45:30|549.59|545.59|550.21|546.21|550.58|546.58|549.54|545.54|13
1621809940000|2021-05-23 22:45:40|550.15|546.15|550.59|546.59|550.67|546.67|549.85|545.85|22
1621809950000|2021-05-23 22:45:50|550.65|546.65|550.3|546.3|550.92|546.92|550.15|546.15|25
1621809960000|2021-05-23 22:46:00|550.5|546.5|549.94|545.94|550.53|546.53|549.84|545.84|27
1621809970000|2021-05-23 22:46:10|550.02|546.02|550.94|546.94|551.05|547.05|550|546|24
1621809980000|2021-05-23 22:46:20|550.87|546.87|551.34|547.34|551.56|547.56|550.87|546.87|23
1621809990000|2021-05-23 22:46:30|551.35|547.35|551.83|547.83|551.84|547.84|551.32|547.32|12
1621810000000|2021-05-23 22:46:40|551.86|547.86|551.63|547.63|552.36|548.36|551.63|547.63|27
1621810010000|2021-05-23 22:46:50|551.62|547.62|551.53|547.53|551.64|547.64|551.49|547.49|19
1621810020000|2021-05-23 22:47:00|551.58|547.58|552.09|548.09|552.12|548.12|551.54|547.54|21
1621810030000|2021-05-23 22:47:10|552.08|548.08|552.2|548.2|552.27|548.27|552.08|548.08|8
1621810040000|2021-05-23 22:47:20|552.3|548.3|552.27|548.27|552.3|548.3|552.16|548.16|11
1621810050000|2021-05-23 22:47:30|552.24|548.24|552.14|548.14|552.24|548.24|552.05|548.05|13
1621810060000|2021-05-23 22:47:40|552.2|548.2|552.12|548.12|552.27|548.27|552.1|548.1|19
1621810070000|2021-05-23 22:47:50|552.1|548.1|552.07|548.07|552.16|548.16|551.86|547.86|21
1621810080000|2021-05-23 22:48:00|552.08|548.08|553.2|549.2|553.21|549.21|552.08|548.08|24
1621810090000|2021-05-23 22:48:10|553.21|549.21|552.89|548.89|553.51|549.51|552.88|548.88|32
1621810100000|2021-05-23 22:48:20|552.75|548.75|553.06|549.06|553.07|549.07|552.4|548.4|22
1621810110000|2021-05-23 22:48:30|553.07|549.07|552.72|548.72|553.09|549.09|552.67|548.67|22
1621810120000|2021-05-23 22:48:40|552.74|548.74|552.19|548.19|552.78|548.78|552.19|548.19|22
1621810130000|2021-05-23 22:48:50|552.15|548.15|550.79|546.79|552.15|548.15|550.79|546.79|30
1621810140000|2021-05-23 22:49:00|550.8|546.8|550.31|546.31|550.84|546.84|550.31|546.31|23
1621810150000|2021-05-23 22:49:10|550.3|546.3|550.09|546.09|550.36|546.36|550.09|546.09|15
1621810160000|2021-05-23 22:49:20|549.83|545.83|548.65|544.65|549.96|545.96|548.59|544.59|35
1621810170000|2021-05-23 22:49:30|548.13|544.13|548.37|544.37|548.66|544.66|548.1|544.1|28
1621810180000|2021-05-23 22:49:40|548.35|544.35|547.58|543.58|548.36|544.36|547.12|543.12|36
1621810190000|2021-05-23 22:49:50|547.6|543.6|547.25|543.25|547.6|543.6|547.13|543.13|27
1621810200000|2021-05-23 22:50:00|547.22|543.22|547.63|543.63|547.73|543.73|547.22|543.22|28
1621810210000|2021-05-23 22:50:10|547.69|543.69|547.78|543.78|548.36|544.36|547.59|543.59|25
1621810220000|2021-05-23 22:50:20|547.77|543.77|547.35|543.35|547.78|543.78|547.3|543.3|26
1621810230000|2021-05-23 22:50:30|547.31|543.31|547|543|547.31|543.31|546.85|542.85|30
1621810240000|2021-05-23 22:50:40|546.95|542.95|544.7|540.7|546.96|542.96|544.62|540.62|36
1621810250000|2021-05-23 22:50:50|544.71|540.71|544.8|540.8|544.88|540.88|544.29|540.29|27
1621810260000|2021-05-23 22:51:00|544.76|540.76|543.85|539.85|544.76|540.76|543.85|539.85|28
1621810270000|2021-05-23 22:51:10|543.81|539.81|542.66|538.66|543.81|539.81|542.5|538.5|25
1621810280000|2021-05-23 22:51:20|542.73|538.73|543.93|539.93|543.93|539.93|542.61|538.61|26
1621810290000|2021-05-23 22:51:30|543.94|539.94|543.67|539.67|543.94|539.94|543.67|539.67|22
1621810300000|2021-05-23 22:51:40|543.7|539.7|543.45|539.45|543.72|539.72|542.58|538.58|22
1621810310000|2021-05-23 22:51:50|543.41|539.41|543.33|539.33|543.74|539.74|543.33|539.33|21
1621810320000|2021-05-23 22:52:00|543.34|539.34|543.24|539.24|543.49|539.49|543.24|539.24|21
1621810330000|2021-05-23 22:52:10|543.12|539.12|541.91|537.91|543.12|539.12|541.7|537.7|27
1621810340000|2021-05-23 22:52:20|541.93|537.93|541.61|537.61|541.95|537.95|541.18|537.18|29
1621810350000|2021-05-23 22:52:30|541.79|537.79|540.9|536.9|541.79|537.79|540.87|536.87|25
1621810360000|2021-05-23 22:52:40|540.86|536.86|539.89|535.89|540.86|536.86|539.85|535.85|24
1621810370000|2021-05-23 22:52:50|539.79|535.79|539.79|535.79|540.08|536.08|539.44|535.44|30
1621810380000|2021-05-23 22:53:00|539.91|535.91|539.47|535.47|539.91|535.91|539.42|535.42|25
1621810390000|2021-05-23 22:53:10|539.52|535.52|539.58|535.58|539.65|535.65|539.46|535.46|16
1621810400000|2021-05-23 22:53:20|539.64|535.64|539.4|535.4|539.73|535.73|539.27|535.27|19
1621810410000|2021-05-23 22:53:30|539.44|535.44|538.58|534.58|539.49|535.49|538.58|534.58|22
1621810420000|2021-05-23 22:53:40|538.57|534.57|539.25|535.25|539.41|535.41|538.57|534.57|25
1621810430000|2021-05-23 22:53:50|539.46|535.46|538.95|534.95|539.46|535.46|538.75|534.75|24
1621810440000|2021-05-23 22:54:00|539.06|535.06|539.91|535.91|540.1|536.1|539.06|535.06|25
1621810450000|2021-05-23 22:54:10|540.1|536.1|539.51|535.51|540.19|536.19|539.51|535.51|23
1621810460000|2021-05-23 22:54:20|539.45|535.45|538.77|534.77|539.45|535.45|538.63|534.63|26
1621810470000|2021-05-23 22:54:30|538.78|534.78|539.32|535.32|539.32|535.32|538.77|534.77|18
1621810480000|2021-05-23 22:54:40|539.25|535.25|538.43|534.43|539.25|535.25|538.43|534.43|14
1621810490000|2021-05-23 22:54:50|538.44|534.44|538.75|534.75|538.75|534.75|538.43|534.43|15
1621810500000|2021-05-23 22:55:00|538.7|534.7|539.25|535.25|539.32|535.32|538.67|534.67|20
1621810510000|2021-05-23 22:55:10|539.32|535.32|539.41|535.41|539.41|535.41|539.25|535.25|19
1621810520000|2021-05-23 22:55:20|539.42|535.42|540.35|536.35|540.45|536.45|539.42|535.42|11
1621810530000|2021-05-23 22:55:30|540.22|536.22|540.62|536.62|540.62|536.62|540.19|536.19|19
1621810540000|2021-05-23 22:55:40|540.64|536.64|540.82|536.82|540.85|536.85|540.64|536.64|8
1621810550000|2021-05-23 22:55:50|540.85|536.85|541.03|537.03|541.52|537.52|540.78|536.78|24
1621810560000|2021-05-23 22:56:00|540.76|536.76|541.52|537.52|541.84|537.84|540.76|536.76|27
1621810570000|2021-05-23 22:56:10|541.47|537.47|541.58|537.58|541.63|537.63|541.47|537.47|10
1621810580000|2021-05-23 22:56:20|541.55|537.55|541.62|537.62|541.62|537.62|541.31|537.31|35
1621810590000|2021-05-23 22:56:30|541.64|537.64|542.45|538.45|542.46|538.46|541.64|537.64|25
1621810600000|2021-05-23 22:56:40|542.41|538.41|542.17|538.17|542.45|538.45|542|538|22
1621810610000|2021-05-23 22:56:50|542.15|538.15|542.57|538.57|542.64|538.64|542.13|538.13|26
1621810620000|2021-05-23 22:57:00|542.55|538.55|543.08|539.08|543.23|539.23|542.55|538.55|22
1621810630000|2021-05-23 22:57:10|543.09|539.09|543.08|539.08|543.23|539.23|543.08|539.08|22
1621810640000|2021-05-23 22:57:20|543.07|539.07|542.25|538.25|543.07|539.07|542.19|538.19|26
1621810650000|2021-05-23 22:57:30|542.21|538.21|542.02|538.02|542.48|538.48|542.02|538.02|23
1621810660000|2021-05-23 22:57:40|541.99|537.99|541.68|537.68|542.35|538.35|541.66|537.66|28
1621810670000|2021-05-23 22:57:50|541.83|537.83|542.48|538.48|542.59|538.59|541.8|537.8|27
1621810680000|2021-05-23 22:58:00|542.49|538.49|542.6|538.6|543.07|539.07|542.47|538.47|20
1621810690000|2021-05-23 22:58:10|543.43|539.43|542.97|538.97|543.48|539.48|542.41|538.41|20
1621810700000|2021-05-23 22:58:20|543.16|539.16|541.68|537.68|543.16|539.16|541.37|537.37|26
1621810710000|2021-05-23 22:58:30|541.75|537.75|542.4|538.4|542.41|538.41|541.71|537.71|20
1621810720000|2021-05-23 22:58:40|542.39|538.39|542.25|538.25|542.49|538.49|542.07|538.07|20
1621810730000|2021-05-23 22:58:50|542.44|538.44|543.34|539.34|543.35|539.35|542.44|538.44|30
1621810740000|2021-05-23 22:59:00|543.29|539.29|542.2|538.2|543.35|539.35|541.95|537.95|25
1621810750000|2021-05-23 22:59:10|542.25|538.25|542.19|538.19|542.31|538.31|541.96|537.96|30
1621810760000|2021-05-23 22:59:20|542.17|538.17|541.91|537.91|542.22|538.22|541.9|537.9|22
1621810770000|2021-05-23 22:59:30|541.93|537.93|540.47|536.47|541.93|537.93|540.28|536.28|28
1621810780000|2021-05-23 22:59:40|540.44|536.44|541.19|537.19|541.2|537.2|540.44|536.44|22
1621810790000|2021-05-23 22:59:50|541.21|537.21|541.36|537.36|541.39|537.39|541.2|537.2|16
1621810800000|2021-05-23 23:00:00|541.37|537.37|542.27|538.27|542.59|538.59|541.37|537.37|26
1621810810000|2021-05-23 23:00:10|542.47|538.47|543.1|539.1|543.21|539.21|542.23|538.23|20
1621810820000|2021-05-23 23:00:20|543.09|539.09|542.29|538.29|543.1|539.1|542.27|538.27|18
1621810830000|2021-05-23 23:00:30|542.45|538.45|544.6|540.6|544.65|540.65|542.28|538.28|27
1621810840000|2021-05-23 23:00:40|544.67|540.67|544.62|540.62|544.67|540.67|544.59|540.59|9
1621810850000|2021-05-23 23:00:50|545.88|541.88|545.85|541.85|545.95|541.95|545.79|541.79|7
1621810860000|2021-05-23 23:01:00|545.82|541.82|547.89|543.89|548|544|545.82|541.82|24
1621810870000|2021-05-23 23:01:10|547.96|543.96|546.13|542.13|547.96|543.96|546.07|542.07|26
1621810880000|2021-05-23 23:01:20|546.18|542.18|546.08|542.08|546.18|542.18|545.92|541.92|27
1621810890000|2021-05-23 23:01:30|546.09|542.09|546.52|542.52|546.77|542.77|546.04|542.04|26
1621810900000|2021-05-23 23:01:40|546.46|542.46|546.38|542.38|546.67|542.67|546.29|542.29|19
1621810910000|2021-05-23 23:01:50|546.28|542.28|546.02|542.02|546.4|542.4|546.02|542.02|12
1621810920000|2021-05-23 23:02:00|546.01|542.01|544.72|540.72|546.01|542.01|544.72|540.72|31
1621810930000|2021-05-23 23:02:10|545.06|541.06|545.27|541.27|545.27|541.27|544.89|540.89|19
1621810940000|2021-05-23 23:02:20|545.32|541.32|545.41|541.41|545.72|541.72|545.27|541.27|27
1621810950000|2021-05-23 23:02:30|545.49|541.49|545.62|541.62|545.62|541.62|545.48|541.48|12
1621810960000|2021-05-23 23:02:40|545.64|541.64|545.85|541.85|545.85|541.85|545.64|541.64|14
1621810970000|2021-05-23 23:02:50|545.86|541.86|545.83|541.83|545.93|541.93|545.82|541.82|13
1621810980000|2021-05-23 23:03:00|545.82|541.82|545.71|541.71|545.82|541.82|545.7|541.7|18
1621810990000|2021-05-23 23:03:10|545.73|541.73|545.67|541.67|545.84|541.84|545.62|541.62|23
1621811000000|2021-05-23 23:03:20|545.61|541.61|544.56|540.56|545.67|541.67|544.49|540.49|27
1621811010000|2021-05-23 23:03:30|544.58|540.58|545.22|541.22|545.22|541.22|544.58|540.58|19
1621811020000|2021-05-23 23:03:40|545.24|541.24|545.32|541.32|545.36|541.36|545.22|541.22|18
1621811030000|2021-05-23 23:03:50|545.31|541.31|545.34|541.34|545.34|541.34|544.99|540.99|24
1621811040000|2021-05-23 23:04:00|545.36|541.36|545.71|541.71|545.79|541.79|545.36|541.36|22
1621811050000|2021-05-23 23:04:10|545.75|541.75|545.7|541.7|545.76|541.76|545.7|541.7|4
1621811060000|2021-05-23 23:04:20|545.76|541.76|547.05|543.05|547.12|543.12|545.76|541.76|19
1621811070000|2021-05-23 23:04:30|547.07|543.07|546.27|542.27|547.17|543.17|546.09|542.09|24
1621811080000|2021-05-23 23:04:40|546.31|542.31|546.86|542.86|546.93|542.93|546.25|542.25|26
1621811090000|2021-05-23 23:04:50|546.87|542.87|546.85|542.85|547.17|543.17|546.73|542.73|23
1621811100000|2021-05-23 23:05:00|546.82|542.82|547.53|543.53|547.53|543.53|546.82|542.82|18
1621811110000|2021-05-23 23:05:10|547.55|543.55|548.95|544.95|548.96|544.96|547.55|543.55|31
1621811120000|2021-05-23 23:05:20|548.97|544.97|548.43|544.43|548.97|544.97|547.91|543.91|17
1621811130000|2021-05-23 23:05:30|548.41|544.41|548.06|544.06|548.45|544.45|547.58|543.58|18
1621811140000|2021-05-23 23:05:40|547.96|543.96|548.19|544.19|548.2|544.2|547.42|543.42|23
1621811150000|2021-05-23 23:05:50|548.17|544.17|548.02|544.02|548.29|544.29|548.02|544.02|17
1621811160000|2021-05-23 23:06:00|547.98|543.98|548.45|544.45|548.5|544.5|547.77|543.77|19
1621811170000|2021-05-23 23:06:10|548.42|544.42|548.4|544.4|548.59|544.59|548.36|544.36|26
1621811180000|2021-05-23 23:06:20|548.54|544.54|548.44|544.44|548.59|544.59|548.44|544.44|12
1621811190000|2021-05-23 23:06:30|548.43|544.43|549.07|545.07|549.24|545.24|548.41|544.41|16
1621811200000|2021-05-23 23:06:40|549.1|545.1|549.39|545.39|549.45|545.45|549.05|545.05|23
1621811210000|2021-05-23 23:06:50|549.44|545.44|548.69|544.69|549.78|545.78|548.69|544.69|31
1621811220000|2021-05-23 23:07:00|548.74|544.74|549.72|545.72|549.72|545.72|548.58|544.58|28
1621811230000|2021-05-23 23:07:10|549.73|545.73|549.49|545.49|550.31|546.31|549.49|545.49|30
1621811240000|2021-05-23 23:07:20|549.39|545.39|549.84|545.84|549.89|545.89|549.24|545.24|23
1621811250000|2021-05-23 23:07:30|549.86|545.86|549.78|545.78|550.32|546.32|549.46|545.46|23
1621811260000|2021-05-23 23:07:40|549.75|545.75|550.24|546.24|550.39|546.39|549.69|545.69|23
1621811270000|2021-05-23 23:07:50|550.39|546.39|549.91|545.91|550.45|546.45|549.83|545.83|24
1621811280000|2021-05-23 23:08:00|549.99|545.99|550.7|546.7|550.7|546.7|549.99|545.99|20
1621811290000|2021-05-23 23:08:10|550.71|546.71|550.88|546.88|550.92|546.92|550.56|546.56|14
1621811300000|2021-05-23 23:08:20|550.91|546.91|550.69|546.69|550.91|546.91|550.49|546.49|23
1621811310000|2021-05-23 23:08:30|550.66|546.66|550.57|546.57|550.7|546.7|550.47|546.47|25
1621811320000|2021-05-23 23:08:40|550.55|546.55|549.79|545.79|550.55|546.55|549.79|545.79|34
1621811330000|2021-05-23 23:08:50|549.82|545.82|548.38|544.38|549.82|545.82|548.38|544.38|25
1621811340000|2021-05-23 23:09:00|548.37|544.37|548.8|544.8|548.87|544.87|548.29|544.29|20
1621811350000|2021-05-23 23:09:10|548.82|544.82|548.84|544.84|548.88|544.88|548.82|544.82|11
1621811360000|2021-05-23 23:09:20|548.81|544.81|549.24|545.24|549.36|545.36|548.81|544.81|21
1621811370000|2021-05-23 23:09:30|549.17|545.17|549.17|545.17|549.29|545.29|549.1|545.1|16
1621811380000|2021-05-23 23:09:40|549.18|545.18|549.28|545.28|549.31|545.31|549.05|545.05|19
1621811390000|2021-05-23 23:09:50|549.31|545.31|548.78|544.78|549.31|545.31|548.77|544.77|20
1621811400000|2021-05-23 23:10:00|548.74|544.74|549.28|545.28|549.36|545.36|548.73|544.73|17
1621811410000|2021-05-23 23:10:10|549.31|545.31|549.44|545.44|549.54|545.54|549.28|545.28|29
1621811420000|2021-05-23 23:10:20|549.43|545.43|549.27|545.27|549.58|545.58|549.14|545.14|24
1621811430000|2021-05-23 23:10:30|549.29|545.29|549.13|545.13|549.34|545.34|549.07|545.07|22
1621811440000|2021-05-23 23:10:40|549.16|545.16|549.22|545.22|549.43|545.43|549.05|545.05|23
1621811450000|2021-05-23 23:10:50|549.23|545.23|549.28|545.28|549.41|545.41|549.22|545.22|17
1621811460000|2021-05-23 23:11:00|549.25|545.25|548.99|544.99|549.27|545.27|548.99|544.99|15
1621811470000|2021-05-23 23:11:10|548.98|544.98|547.91|543.91|548.98|544.98|547.91|543.91|26
1621811480000|2021-05-23 23:11:20|547.92|543.92|547.93|543.93|547.94|543.94|547.86|543.86|13
1621811490000|2021-05-23 23:11:30|547.88|543.88|547.49|543.49|547.88|543.88|547.48|543.48|8
1621811500000|2021-05-23 23:11:40|547.51|543.51|548.66|544.66|548.76|544.76|547.47|543.47|24
1621811510000|2021-05-23 23:11:50|548.61|544.61|548.11|544.11|548.61|544.61|548.01|544.01|23
1621811520000|2021-05-23 23:12:00|548.23|544.23|547.92|543.92|548.23|544.23|547.91|543.91|18
1621811530000|2021-05-23 23:12:10|547.91|543.91|546.97|542.97|547.95|543.95|546.87|542.87|18
1621811540000|2021-05-23 23:12:20|546.9|542.9|546.75|542.75|546.95|542.95|546.75|542.75|13
1621811550000|2021-05-23 23:12:30|546.74|542.74|545.21|541.21|546.75|542.75|545.21|541.21|28
1621811560000|2021-05-23 23:12:40|545.2|541.2|545|541|545.31|541.31|544.86|540.86|16
1621811570000|2021-05-23 23:12:50|545.02|541.02|545.07|541.07|545.2|541.2|545.02|541.02|26
1621811580000|2021-05-23 23:13:00|545.06|541.06|544.81|540.81|545.09|541.09|544.81|540.81|19
1621811590000|2021-05-23 23:13:10|544.75|540.75|543.11|539.11|544.75|540.75|543.01|539.01|24
1621811600000|2021-05-23 23:13:20|543.12|539.12|542.56|538.56|543.12|539.12|542.5|538.5|24
1621811610000|2021-05-23 23:13:30|542.19|538.19|542.21|538.21|542.36|538.36|542.07|538.07|17
1621811620000|2021-05-23 23:13:40|542.28|538.28|542|538|542.39|538.39|541.91|537.91|23
1621811630000|2021-05-23 23:13:50|542.01|538.01|542.56|538.56|542.56|538.56|541.92|537.92|21
1621811640000|2021-05-23 23:14:00|542.69|538.69|542.48|538.48|542.7|538.7|542.4|538.4|25
1621811650000|2021-05-23 23:14:10|542.49|538.49|542.47|538.47|542.49|538.49|542.4|538.4|13
1621811660000|2021-05-23 23:14:20|542.46|538.46|543.64|539.64|543.64|539.64|542.45|538.45|23
1621811670000|2021-05-23 23:14:30|543.63|539.63|542.99|538.99|543.66|539.66|542.96|538.96|23
1621811680000|2021-05-23 23:14:40|542.98|538.98|542.66|538.66|543.01|539.01|542.64|538.64|19
1621811690000|2021-05-23 23:14:50|542.65|538.65|542.54|538.54|542.75|538.75|542.54|538.54|23
1621811700000|2021-05-23 23:15:00|542.56|538.56|543.83|539.83|543.97|539.97|542.54|538.54|25
1621811710000|2021-05-23 23:15:10|543.93|539.93|546.78|542.78|546.78|542.78|543.93|539.93|34
1621811720000|2021-05-23 23:15:20|546.8|542.8|547.71|543.71|547.71|543.71|546.58|542.58|24
1621811730000|2021-05-23 23:15:30|547.84|543.84|547.54|543.54|547.87|543.87|547.36|543.36|22
1621811740000|2021-05-23 23:15:40|547.68|543.68|548.17|544.17|548.17|544.17|547.68|543.68|19
1621811750000|2021-05-23 23:15:50|548.3|544.3|548.13|544.13|548.53|544.53|547.98|543.98|21
1621811760000|2021-05-23 23:16:00|548.19|544.19|548.08|544.08|548.19|544.19|547.97|543.97|13
1621811770000|2021-05-23 23:16:10|547.99|543.99|548.75|544.75|548.95|544.95|547.99|543.99|22
1621811780000|2021-05-23 23:16:20|548.59|544.59|549.92|545.92|549.95|545.95|548.59|544.59|20
1621811790000|2021-05-23 23:16:30|550.11|546.11|550.83|546.83|550.83|546.83|549.76|545.76|26
1621811800000|2021-05-23 23:16:40|550.88|546.88|551.71|547.71|551.73|547.73|550.88|546.88|22
1621811810000|2021-05-23 23:16:50|551.48|547.48|551.77|547.77|551.77|547.77|551.44|547.44|20
1621811820000|2021-05-23 23:17:00|551.79|547.79|551.12|547.12|551.8|547.8|550.84|546.84|24
1621811830000|2021-05-23 23:17:10|551.16|547.16|551.86|547.86|551.86|547.86|551.16|547.16|27
1621811840000|2021-05-23 23:17:20|551.83|547.83|552.51|548.51|552.51|548.51|551.83|547.83|25
1621811850000|2021-05-23 23:17:30|552.45|548.45|551.83|547.83|552.45|548.45|551.63|547.63|30
1621811860000|2021-05-23 23:17:40|551.85|547.85|551.95|547.95|552.07|548.07|551.85|547.85|17
1621811870000|2021-05-23 23:17:50|552.01|548.01|552.18|548.18|552.26|548.26|552.01|548.01|10
1621811880000|2021-05-23 23:18:00|552.19|548.19|551.93|547.93|552.2|548.2|551.64|547.64|22
1621811890000|2021-05-23 23:18:10|551.98|547.98|551.44|547.44|551.98|547.98|551.44|547.44|22
1621811900000|2021-05-23 23:18:20|551.33|547.33|551.55|547.55|551.55|547.55|551.12|547.12|20
1621811910000|2021-05-23 23:18:30|551.52|547.52|552.03|548.03|552.03|548.03|551.51|547.51|19
1621811920000|2021-05-23 23:18:40|551.92|547.92|552.06|548.06|552.14|548.14|551.89|547.89|25
1621811930000|2021-05-23 23:18:50|552.08|548.08|552.07|548.07|552.25|548.25|551.72|547.72|21
1621811940000|2021-05-23 23:19:00|552.1|548.1|552.32|548.32|552.47|548.47|552.1|548.1|12
1621811950000|2021-05-23 23:19:10|552.35|548.35|552.17|548.17|552.42|548.42|551.68|547.68|12
1621811960000|2021-05-23 23:19:20|552.16|548.16|552.18|548.18|552.18|548.18|551.96|547.96|12
1621811970000|2021-05-23 23:19:30|552.19|548.19|552.47|548.47|552.51|548.51|552.19|548.19|11
1621811980000|2021-05-23 23:19:40|552.37|548.37|552.82|548.82|552.98|548.98|552.37|548.37|20
1621811990000|2021-05-23 23:19:50|552.88|548.88|553.65|549.65|553.68|549.68|552.88|548.88|20
1621812000000|2021-05-23 23:20:00|553.58|549.58|553.26|549.26|553.66|549.66|553.17|549.17|23
1621812010000|2021-05-23 23:20:10|553.27|549.27|555.06|551.06|555.18|551.18|553.27|549.27|23
1621812020000|2021-05-23 23:20:20|554.94|550.94|554.82|550.82|555.04|551.04|554.82|550.82|26
1621812030000|2021-05-23 23:20:30|554.9|550.9|553.6|549.6|554.9|550.9|553.6|549.6|25
1621812040000|2021-05-23 23:20:40|553.61|549.61|553.53|549.53|554.04|550.04|553.46|549.46|25
1621812050000|2021-05-23 23:20:50|553.48|549.48|553.07|549.07|553.49|549.49|552.98|548.98|17
1621812060000|2021-05-23 23:21:00|553.1|549.1|552.67|548.67|553.1|549.1|552.48|548.48|25
1621812070000|2021-05-23 23:21:10|552.61|548.61|550.27|546.27|552.68|548.68|550.27|546.27|20
1621812080000|2021-05-23 23:21:20|550.32|546.32|549.44|545.44|550.32|546.32|549.44|545.44|34
1621812090000|2021-05-23 23:21:30|549.41|545.41|549.64|545.64|549.67|545.67|549.38|545.38|32
1621812100000|2021-05-23 23:21:40|549.52|545.52|549.19|545.19|549.96|545.96|549.1|545.1|29
1621812110000|2021-05-23 23:21:50|549.5|545.5|549.85|545.85|549.94|545.94|549.49|545.49|21
1621812120000|2021-05-23 23:22:00|549.88|545.88|551.39|547.39|551.39|547.39|549.88|545.88|24
1621812130000|2021-05-23 23:22:10|551.42|547.42|551.78|547.78|552.05|548.05|551.06|547.06|29
1621812140000|2021-05-23 23:22:20|551.77|547.77|551.66|547.66|551.93|547.93|551.63|547.63|19
1621812150000|2021-05-23 23:22:30|551.78|547.78|551.91|547.91|551.91|547.91|551.73|547.73|14
1621812160000|2021-05-23 23:22:40|551.9|547.9|551.8|547.8|551.9|547.9|551.38|547.38|17
1621812170000|2021-05-23 23:22:50|551.81|547.81|551.79|547.79|551.87|547.87|551.72|547.72|15
1621812180000|2021-05-23 23:23:00|551.77|547.77|552.16|548.16|552.2|548.2|551.77|547.77|20
1621812190000|2021-05-23 23:23:10|552.05|548.05|552.33|548.33|552.4|548.4|552.05|548.05|25
1621812200000|2021-05-23 23:23:20|552.32|548.32|553.89|549.89|554.09|550.09|552.18|548.18|19
1621812210000|2021-05-23 23:23:30|554|550|553.86|549.86|554.08|550.08|553.86|549.86|15
1621812220000|2021-05-23 23:23:40|553.89|549.89|554.07|550.07|554.41|550.41|553.85|549.85|19
1621812230000|2021-05-23 23:23:50|554.01|550.01|554.53|550.53|554.57|550.57|554.01|550.01|26
1621812240000|2021-05-23 23:24:00|554.51|550.51|554.46|550.46|554.51|550.51|554.25|550.25|21
1621812250000|2021-05-23 23:24:10|554.41|550.41|554.09|550.09|554.48|550.48|554.07|550.07|25
1621812260000|2021-05-23 23:24:20|554.06|550.06|553.85|549.85|554.17|550.17|553.76|549.76|23
1621812270000|2021-05-23 23:24:30|553.94|549.94|554.04|550.04|554.13|550.13|553.94|549.94|18
1621812280000|2021-05-23 23:24:40|554|550|553.91|549.91|554.15|550.15|553.83|549.83|16
1621812290000|2021-05-23 23:24:50|553.89|549.89|554.24|550.24|554.29|550.29|553.89|549.89|17
1621812300000|2021-05-23 23:25:00|554.45|550.45|554.48|550.48|554.64|550.64|554.33|550.33|14
1621812310000|2021-05-23 23:25:10|554.57|550.57|553.9|549.9|554.57|550.57|553.9|549.9|26
1621812320000|2021-05-23 23:25:20|553.85|549.85|554.15|550.15|554.4|550.4|553.85|549.85|24
1621812330000|2021-05-23 23:25:30|554.16|550.16|554.13|550.13|554.23|550.23|553.95|549.95|17
1621812340000|2021-05-23 23:25:40|553.98|549.98|554.15|550.15|554.51|550.51|553.98|549.98|18
1621812350000|2021-05-23 23:25:50|554.16|550.16|553.63|549.63|554.18|550.18|553.63|549.63|15
1621812360000|2021-05-23 23:26:00|553.65|549.65|553.65|549.65|553.72|549.72|553.58|549.58|21
1621812370000|2021-05-23 23:26:10|553.64|549.64|553.75|549.75|553.75|549.75|553.42|549.42|15
1621812380000|2021-05-23 23:26:20|553.74|549.74|553.74|549.74|553.88|549.88|553.68|549.68|25
1621812390000|2021-05-23 23:26:30|553.71|549.71|554.02|550.02|554.17|550.17|553.61|549.61|15
1621812400000|2021-05-23 23:26:40|554.2|550.2|554.3|550.3|554.3|550.3|554.11|550.11|10
1621812410000|2021-05-23 23:26:50|554.28|550.28|555.2|551.2|555.22|551.22|554.23|550.23|30
1621812420000|2021-05-23 23:27:00|555.18|551.18|555.81|551.81|555.98|551.98|555.18|551.18|19
1621812430000|2021-05-23 23:27:10|555.93|551.93|557.42|553.42|557.51|553.51|555.93|551.93|32
1621812440000|2021-05-23 23:27:20|557.32|553.32|556.84|552.84|557.42|553.42|556.83|552.83|30
1621812450000|2021-05-23 23:27:30|556.88|552.88|556.83|552.83|556.92|552.92|556.77|552.77|25
1621812460000|2021-05-23 23:27:40|556.84|552.84|556.93|552.93|556.96|552.96|556.79|552.79|20
1621812470000|2021-05-23 23:27:50|556.87|552.87|556.71|552.71|556.9|552.9|556.6|552.6|31
1621812480000|2021-05-23 23:28:00|556.7|552.7|556.67|552.67|556.78|552.78|556.62|552.62|15
1621812490000|2021-05-23 23:28:10|556.68|552.68|556.57|552.57|556.68|552.68|556.53|552.53|18
1621812500000|2021-05-23 23:28:20|556.61|552.61|556.8|552.8|556.8|552.8|556.4|552.4|21
1621812510000|2021-05-23 23:28:30|556.77|552.77|556.72|552.72|556.88|552.88|556.6|552.6|22
1621812520000|2021-05-23 23:28:40|556.67|552.67|556.48|552.48|556.73|552.73|556.47|552.47|27
1621812530000|2021-05-23 23:28:50|556.43|552.43|556.01|552.01|556.45|552.45|555.98|551.98|19
1621812540000|2021-05-23 23:29:00|555.99|551.99|555.98|551.98|556.11|552.11|555.71|551.71|28
1621812550000|2021-05-23 23:29:10|555.97|551.97|555.83|551.83|555.97|551.97|555.53|551.53|31
1621812560000|2021-05-23 23:29:20|555.8|551.8|556.04|552.04|556.04|552.04|555.61|551.61|26
1621812570000|2021-05-23 23:29:30|556|552|556.5|552.5|556.51|552.51|555.95|551.95|24
1621812580000|2021-05-23 23:29:40|556.46|552.46|556.55|552.55|556.64|552.64|556.42|552.42|17
1621812590000|2021-05-23 23:29:50|556.52|552.52|556.8|552.8|556.8|552.8|556.42|552.42|21
1621812600000|2021-05-23 23:30:00|556.83|552.83|558.02|554.02|558.02|554.02|556.83|552.83|27
1621812610000|2021-05-23 23:30:10|558.01|554.01|557.96|553.96|558.04|554.04|557.95|553.95|10
1621812620000|2021-05-23 23:30:20|557.95|553.95|557.93|553.93|558|554|557.63|553.63|28
1621812630000|2021-05-23 23:30:30|557.91|553.91|558.68|554.68|558.68|554.68|557.91|553.91|15
1621812640000|2021-05-23 23:30:40|558.7|554.7|558.79|554.79|558.79|554.79|558.65|554.65|13
1621812650000|2021-05-23 23:30:50|558.82|554.82|559.04|555.04|559.15|555.15|558.82|554.82|15
1621812660000|2021-05-23 23:31:00|559.02|555.02|558.42|554.42|559.02|555.02|558.42|554.42|22
1621812670000|2021-05-23 23:31:10|558.46|554.46|558.13|554.13|558.46|554.46|557.92|553.92|26
1621812680000|2021-05-23 23:31:20|558.14|554.14|558.38|554.38|558.55|554.55|558.14|554.14|29
1621812690000|2021-05-23 23:31:30|558.39|554.39|558.39|554.39|558.58|554.58|558.35|554.35|20
1621812700000|2021-05-23 23:31:40|558.38|554.38|558.55|554.55|558.63|554.63|558.38|554.38|13
1621812710000|2021-05-23 23:31:50|558.53|554.53|558.44|554.44|558.56|554.56|558.26|554.26|24
1621812720000|2021-05-23 23:32:00|558.55|554.55|558.47|554.47|558.59|554.59|558.4|554.4|25
1621812730000|2021-05-23 23:32:10|558.48|554.48|558.47|554.47|558.48|554.48|558.42|554.42|8
1621812740000|2021-05-23 23:32:20|558.46|554.46|556.98|552.98|558.47|554.47|556.96|552.96|26
1621812750000|2021-05-23 23:32:30|557|553|557.02|553.02|557.11|553.11|556.95|552.95|14
1621812760000|2021-05-23 23:32:40|557.01|553.01|556.91|552.91|557.02|553.02|556.65|552.65|10
1621812770000|2021-05-23 23:32:50|556.92|552.92|556.81|552.81|557.02|553.02|556.81|552.81|10
1621812780000|2021-05-23 23:33:00|556.74|552.74|557.01|553.01|557.01|553.01|556.72|552.72|13
1621812790000|2021-05-23 23:33:10|556.99|552.99|557.44|553.44|557.48|553.48|556.99|552.99|17
1621812800000|2021-05-23 23:33:20|557.41|553.41|557.48|553.48|557.77|553.77|557.38|553.38|20
1621812810000|2021-05-23 23:33:30|557.64|553.64|558.57|554.57|558.65|554.65|557.43|553.43|23
1621812820000|2021-05-23 23:33:40|558.56|554.56|558.17|554.17|558.56|554.56|558.15|554.15|19
1621812830000|2021-05-23 23:33:50|558.16|554.16|558.46|554.46|558.56|554.56|558.16|554.16|24
1621812840000|2021-05-23 23:34:00|558.47|554.47|558.54|554.54|558.72|554.72|558.47|554.47|16
1621812850000|2021-05-23 23:34:10|558.55|554.55|558.25|554.25|558.55|554.55|557.98|553.98|18
1621812860000|2021-05-23 23:34:20|558.23|554.23|558.29|554.29|558.29|554.29|558.04|554.04|14
1621812870000|2021-05-23 23:34:30|558.28|554.28|558.28|554.28|558.3|554.3|558.27|554.27|15
1621812880000|2021-05-23 23:34:40|558.26|554.26|558.12|554.12|558.28|554.28|558.09|554.09|12
1621812890000|2021-05-23 23:34:50|558.06|554.06|558.25|554.25|558.25|554.25|558.06|554.06|12
1621812900000|2021-05-23 23:35:00|558.23|554.23|558.42|554.42|558.44|554.44|558.17|554.17|18
1621812910000|2021-05-23 23:35:10|558.45|554.45|558.41|554.41|558.45|554.45|558.4|554.4|5
1621812920000|2021-05-23 23:35:20|558.42|554.42|558.47|554.47|558.61|554.61|558.41|554.41|18
1621812930000|2021-05-23 23:35:30|558.46|554.46|558.54|554.54|558.67|554.67|558.42|554.42|16
1621812940000|2021-05-23 23:35:40|558.52|554.52|558.54|554.54|558.58|554.58|558.48|554.48|12
1621812950000|2021-05-23 23:35:50|558.7|554.7|558.82|554.82|558.83|554.83|558.7|554.7|7
1621812960000|2021-05-23 23:36:00|558.86|554.86|558.83|554.83|558.86|554.86|558.83|554.83|9
1621812970000|2021-05-23 23:36:10|558.96|554.96|558.93|554.93|558.98|554.98|558.93|554.93|18
1621812980000|2021-05-23 23:36:20|558.94|554.94|558.99|554.99|559|555|558.94|554.94|17
1621812990000|2021-05-23 23:36:30|558.98|554.98|558.87|554.87|558.98|554.98|558.81|554.81|15
1621813000000|2021-05-23 23:36:40|558.85|554.85|558.83|554.83|558.87|554.87|558.83|554.83|6
1621813010000|2021-05-23 23:36:50|558.84|554.84|558.83|554.83|558.95|554.95|558.82|554.82|17
1621813020000|2021-05-23 23:37:00|558.84|554.84|558.98|554.98|558.99|554.99|558.8|554.8|9
1621813030000|2021-05-23 23:37:10|558.94|554.94|557.8|553.8|558.96|554.96|557.8|553.8|21
1621813040000|2021-05-23 23:37:20|557.81|553.81|557.13|553.13|557.81|553.81|557.08|553.08|21
1621813050000|2021-05-23 23:37:30|557.14|553.14|556.36|552.36|557.18|553.18|556.35|552.35|26
1621813060000|2021-05-23 23:37:40|556.35|552.35|556.1|552.1|556.46|552.46|556.1|552.1|17
1621813070000|2021-05-23 23:37:50|556.03|552.03|555.28|551.28|556.03|552.03|555.28|551.28|18
1621813080000|2021-05-23 23:38:00|555.29|551.29|553.68|549.68|555.3|551.3|553.67|549.67|25
1621813090000|2021-05-23 23:38:10|553.67|549.67|553.4|549.4|553.67|549.67|552.78|548.78|24
1621813100000|2021-05-23 23:38:20|553.41|549.41|554.24|550.24|554.24|550.24|553.4|549.4|32
1621813110000|2021-05-23 23:38:30|554.1|550.1|553.99|549.99|554.1|550.1|553.82|549.82|27
1621813120000|2021-05-23 23:38:40|554.01|550.01|554.07|550.07|554.08|550.08|553.93|549.93|18
1621813130000|2021-05-23 23:38:50|554.06|550.06|553.79|549.79|554.16|550.16|553.79|549.79|24
1621813140000|2021-05-23 23:39:00|553.8|549.8|553.97|549.97|554.05|550.05|553.8|549.8|18
1621813150000|2021-05-23 23:39:10|553.91|549.91|553.85|549.85|554.02|550.02|553.68|549.68|17
1621813160000|2021-05-23 23:39:20|553.86|549.86|554.32|550.32|554.36|550.36|553.83|549.83|23
1621813170000|2021-05-23 23:39:30|554.28|550.28|554.04|550.04|554.28|550.28|553.71|549.71|28
1621813180000|2021-05-23 23:39:40|554.05|550.05|553.98|549.98|554.05|550.05|553.87|549.87|23
1621813190000|2021-05-23 23:39:50|554|550|553.57|549.57|554|550|553.47|549.47|29
1621813200000|2021-05-23 23:40:00|553.58|549.58|553.8|549.8|553.8|549.8|553.48|549.48|21
1621813210000|2021-05-23 23:40:10|553.81|549.81|553.73|549.73|553.86|549.86|553.72|549.72|22
1621813220000|2021-05-23 23:40:20|553.72|549.72|553.19|549.19|553.72|549.72|553.11|549.11|17
1621813230000|2021-05-23 23:40:30|553.22|549.22|553.17|549.17|553.23|549.23|552.88|548.88|20
1621813240000|2021-05-23 23:40:40|553.2|549.2|553.21|549.21|553.32|549.32|553.16|549.16|19
1621813250000|2021-05-23 23:40:50|553.2|549.2|553.7|549.7|553.7|549.7|553.2|549.2|24
1621813260000|2021-05-23 23:41:00|553.71|549.71|553.57|549.57|553.76|549.76|553.57|549.57|16
1621813270000|2021-05-23 23:41:10|553.58|549.58|553.64|549.64|553.64|549.64|553.46|549.46|18
1621813280000|2021-05-23 23:41:20|553.62|549.62|555.01|551.01|555.05|551.05|553.62|549.62|31
1621813290000|2021-05-23 23:41:30|555.23|551.23|555.91|551.91|555.91|551.91|555.23|551.23|25
1621813300000|2021-05-23 23:41:40|556.01|552.01|556.62|552.62|556.68|552.68|556.01|552.01|22
1621813310000|2021-05-23 23:41:50|556.66|552.66|556.47|552.47|556.7|552.7|556.47|552.47|23
1621813320000|2021-05-23 23:42:00|556.46|552.46|556.18|552.18|556.46|552.46|555.8|551.8|21
1621813330000|2021-05-23 23:42:10|556.3|552.3|557.4|553.4|557.45|553.45|556.27|552.27|21
1621813340000|2021-05-23 23:42:20|557.35|553.35|556.63|552.63|557.35|553.35|556.63|552.63|23
1621813350000|2021-05-23 23:42:30|556.64|552.64|556.34|552.34|556.64|552.64|556.28|552.28|20
1621813360000|2021-05-23 23:42:40|556.33|552.33|554.88|550.88|556.33|552.33|554.78|550.78|28
1621813370000|2021-05-23 23:42:50|554.74|550.74|553.48|549.48|554.88|550.88|553.48|549.48|23
1621813380000|2021-05-23 23:43:00|553.6|549.6|552.46|548.46|553.67|549.67|552.46|548.46|28
1621813390000|2021-05-23 23:43:10|552.62|548.62|551.84|547.84|552.69|548.69|551.8|547.8|30
1621813400000|2021-05-23 23:43:20|551.85|547.85|552.44|548.44|552.44|548.44|551.75|547.75|33
1621813410000|2021-05-23 23:43:30|552.43|548.43|552.69|548.69|552.95|548.95|552.39|548.39|24
1621813420000|2021-05-23 23:43:40|552.67|548.67|551.53|547.53|552.72|548.72|551.43|547.43|23
1621813430000|2021-05-23 23:43:50|551.49|547.49|551.51|547.51|551.57|547.57|551.25|547.25|25
1621813440000|2021-05-23 23:44:00|551.48|547.48|551.93|547.93|551.93|547.93|551.46|547.46|21
1621813450000|2021-05-23 23:44:10|551.98|547.98|552.46|548.46|552.95|548.95|551.98|547.98|29
1621813460000|2021-05-23 23:44:20|552.92|548.92|553.24|549.24|553.26|549.26|552.76|548.76|31
1621813470000|2021-05-23 23:44:30|553.05|549.05|553.07|549.07|553.33|549.33|553.05|549.05|19
1621813480000|2021-05-23 23:44:40|553.27|549.27|554.54|550.54|554.64|550.64|553.27|549.27|17
1621813490000|2021-05-23 23:44:50|554.52|550.52|554.73|550.73|554.85|550.85|554.37|550.37|23
1621813500000|2021-05-23 23:45:00|554.74|550.74|555.67|551.67|555.74|551.74|554.74|550.74|15
1621813510000|2021-05-23 23:45:10|555.75|551.75|555.68|551.68|555.91|551.91|555.68|551.68|20
1621813520000|2021-05-23 23:45:20|555.69|551.69|555.64|551.64|555.73|551.73|555.61|551.61|13
1621813530000|2021-05-23 23:45:30|555.65|551.65|556.46|552.46|556.46|552.46|555.6|551.6|26
1621813540000|2021-05-23 23:45:40|556.43|552.43|556.78|552.78|556.8|552.8|556.37|552.37|14
1621813550000|2021-05-23 23:45:50|556.8|552.8|556.72|552.72|556.83|552.83|556.72|552.72|23
1621813560000|2021-05-23 23:46:00|556.76|552.76|556.83|552.83|556.83|552.83|556.52|552.52|20
1621813570000|2021-05-23 23:46:10|556.81|552.81|557|553|557.02|553.02|556.74|552.74|25
1621813580000|2021-05-23 23:46:20|556.99|552.99|557|553|557.19|553.19|556.96|552.96|13
1621813590000|2021-05-23 23:46:30|556.99|552.99|557.13|553.13|557.28|553.28|556.57|552.57|21
1621813600000|2021-05-23 23:46:40|557.42|553.42|557.75|553.75|557.75|553.75|557.27|553.27|24
1621813610000|2021-05-23 23:46:50|557.71|553.71|557.65|553.65|557.71|553.71|557.15|553.15|25
1621813620000|2021-05-23 23:47:00|557.66|553.66|557.74|553.74|557.74|553.74|557.6|553.6|14
1621813630000|2021-05-23 23:47:10|557.72|553.72|557.91|553.91|557.94|553.94|557.67|553.67|8
1621813640000|2021-05-23 23:47:20|557.92|553.92|558.61|554.61|558.61|554.61|557.92|553.92|17
1621813650000|2021-05-23 23:47:30|558.6|554.6|559.05|555.05|559.11|555.11|558.53|554.53|22
1621813660000|2021-05-23 23:47:40|559.11|555.11|560.2|556.2|560.25|556.25|559.09|555.09|29
1621813670000|2021-05-23 23:47:50|560.68|556.68|561.45|557.45|561.87|557.87|560.68|556.68|34
1621813680000|2021-05-23 23:48:00|561.5|557.5|561.81|557.81|561.92|557.92|561.43|557.43|26
1621813690000|2021-05-23 23:48:10|561.74|557.74|561.71|557.71|561.89|557.89|561.71|557.71|22
1621813700000|2021-05-23 23:48:20|561.77|557.77|561.75|557.75|561.8|557.8|561.69|557.69|26
1621813710000|2021-05-23 23:48:30|561.76|557.76|561.75|557.75|561.94|557.94|561.63|557.63|24
1621813720000|2021-05-23 23:48:40|561.73|557.73|560.97|556.97|561.73|557.73|560.79|556.79|28
1621813730000|2021-05-23 23:48:50|560.99|556.99|561.21|557.21|561.33|557.33|560.99|556.99|21
1621813740000|2021-05-23 23:49:00|561.22|557.22|561.33|557.33|561.4|557.4|561.22|557.22|21
1621813750000|2021-05-23 23:49:10|561.32|557.32|560.89|556.89|561.41|557.41|560.54|556.54|24
1621813760000|2021-05-23 23:49:20|560.88|556.88|560.62|556.62|560.97|556.97|560.61|556.61|26
1621813770000|2021-05-23 23:49:30|560.61|556.61|560.03|556.03|560.66|556.66|559.89|555.89|28
1621813780000|2021-05-23 23:49:40|560.05|556.05|560.09|556.09|560.27|556.27|560.05|556.05|23
1621813790000|2021-05-23 23:49:50|560.1|556.1|560.29|556.29|560.44|556.44|559.86|555.86|22
1621813800000|2021-05-23 23:50:00|560.15|556.15|559.82|555.82|560.28|556.28|559.82|555.82|26
1621813810000|2021-05-23 23:50:10|559.77|555.77|559.84|555.84|559.9|555.9|559.77|555.77|10
1621813820000|2021-05-23 23:50:20|559.8|555.8|560.11|556.11|560.3|556.3|559.8|555.8|23
1621813830000|2021-05-23 23:50:30|560.1|556.1|560.17|556.17|560.26|556.26|559.99|555.99|27
1621813840000|2021-05-23 23:50:40|560.16|556.16|560.34|556.34|560.43|556.43|560.02|556.02|23
1621813850000|2021-05-23 23:50:50|560.28|556.28|561.37|557.37|561.41|557.41|560.28|556.28|27
1621813860000|2021-05-23 23:51:00|561.39|557.39|561.96|557.96|561.98|557.98|561.37|557.37|21
1621813870000|2021-05-23 23:51:10|561.93|557.93|562.63|558.63|562.63|558.63|561.93|557.93|19
1621813880000|2021-05-23 23:51:20|562.59|558.59|562.15|558.15|562.59|558.59|562.14|558.14|17
1621813890000|2021-05-23 23:51:30|562.16|558.16|562.54|558.54|562.54|558.54|562.16|558.16|11
1621813900000|2021-05-23 23:51:40|562.55|558.55|562.46|558.46|562.68|558.68|562.31|558.31|23
1621813910000|2021-05-23 23:51:50|562.47|558.47|562.4|558.4|562.52|558.52|562.32|558.32|24
1621813920000|2021-05-23 23:52:00|562.5|558.5|562.76|558.76|562.77|558.77|562.5|558.5|20
1621813930000|2021-05-23 23:52:10|562.75|558.75|561.9|557.9|562.87|558.87|561.81|557.81|18
1621813940000|2021-05-23 23:52:20|561.79|557.79|560.39|556.39|561.79|557.79|560.39|556.39|27
1621813950000|2021-05-23 23:52:30|560.25|556.25|559.61|555.61|560.25|556.25|558.97|554.97|31
1621813960000|2021-05-23 23:52:40|559.6|555.6|559.99|555.99|560.11|556.11|559.51|555.51|32
1621813970000|2021-05-23 23:52:50|559.98|555.98|559.8|555.8|559.98|555.98|559.5|555.5|19
1621813980000|2021-05-23 23:53:00|559.76|555.76|561.3|557.3|561.3|557.3|559.76|555.76|30
1621813990000|2021-05-23 23:53:10|561.6|557.6|561.54|557.54|561.7|557.7|561.41|557.41|24
1621814000000|2021-05-23 23:53:20|561.51|557.51|561.48|557.48|561.66|557.66|561.45|557.45|16
1621814010000|2021-05-23 23:53:30|561.46|557.46|561.29|557.29|561.6|557.6|561.29|557.29|17
1621814020000|2021-05-23 23:53:40|561.19|557.19|560.79|556.79|561.19|557.19|560.79|556.79|17
1621814030000|2021-05-23 23:53:50|560.81|556.81|559.7|555.7|560.81|556.81|559.69|555.69|21
1621814040000|2021-05-23 23:54:00|559.71|555.71|560.29|556.29|560.31|556.31|559.71|555.71|25
1621814050000|2021-05-23 23:54:10|560.27|556.27|560.07|556.07|560.28|556.28|559.89|555.89|24
1621814060000|2021-05-23 23:54:20|560.11|556.11|560.13|556.13|560.32|556.32|559.75|555.75|21
1621814070000|2021-05-23 23:54:30|560.1|556.1|559.67|555.67|560.13|556.13|559.67|555.67|18
1621814080000|2021-05-23 23:54:40|559.66|555.66|559.63|555.63|559.74|555.74|559.63|555.63|20
1621814090000|2021-05-23 23:54:50|559.64|555.64|559.44|555.44|559.8|555.8|559.44|555.44|18
1621814100000|2021-05-23 23:55:00|559.29|555.29|560.55|556.55|560.55|556.55|559.27|555.27|27
1621814110000|2021-05-23 23:55:10|560.78|556.78|561.64|557.64|562.07|558.07|560.78|556.78|29
1621814120000|2021-05-23 23:55:20|561.69|557.69|560.97|556.97|561.69|557.69|560.91|556.91|24
1621814130000|2021-05-23 23:55:30|561.09|557.09|561.16|557.16|561.24|557.24|561.08|557.08|18
1621814140000|2021-05-23 23:55:40|561.17|557.17|560.96|556.96|561.21|557.21|560.93|556.93|22
1621814150000|2021-05-23 23:55:50|560.88|556.88|560.56|556.56|560.97|556.97|560.44|556.44|22
1621814160000|2021-05-23 23:56:00|560.52|556.52|561.14|557.14|561.25|557.25|560.52|556.52|24
1621814170000|2021-05-23 23:56:10|561.19|557.19|561.42|557.42|561.53|557.53|561.19|557.19|16
1621814180000|2021-05-23 23:56:20|561.43|557.43|561.71|557.71|561.71|557.71|561.33|557.33|22
1621814190000|2021-05-23 23:56:30|561.99|557.99|562.61|558.61|562.7|558.7|561.91|557.91|24
1621814200000|2021-05-23 23:56:40|562.6|558.6|561.84|557.84|562.6|558.6|561.84|557.84|23
1621814210000|2021-05-23 23:56:50|561.8|557.8|561.82|557.82|561.86|557.86|561.8|557.8|13
1621814220000|2021-05-23 23:57:00|561.83|557.83|561.34|557.34|561.83|557.83|561.12|557.12|27
1621814230000|2021-05-23 23:57:10|561.33|557.33|561.69|557.69|561.69|557.69|561.33|557.33|20
1621814240000|2021-05-23 23:57:20|561.68|557.68|561.21|557.21|561.68|557.68|561.21|557.21|14
1621814250000|2021-05-23 23:57:30|561.11|557.11|561.31|557.31|561.31|557.31|561|557|21
1621814260000|2021-05-23 23:57:40|561.25|557.25|559.98|555.98|561.25|557.25|559.98|555.98|28
1621814270000|2021-05-23 23:57:50|559.99|555.99|558.99|554.99|560.02|556.02|558.96|554.96|27
1621814280000|2021-05-23 23:58:00|558.89|554.89|558.67|554.67|558.89|554.89|558.66|554.66|8
1621814290000|2021-05-23 23:58:10|558.66|554.66|558.91|554.91|558.93|554.93|558.65|554.65|20
1621814300000|2021-05-23 23:58:20|558.92|554.92|558.34|554.34|558.98|554.98|558.32|554.32|20
1621814310000|2021-05-23 23:58:30|558.41|554.41|558.3|554.3|558.41|554.41|558.18|554.18|17
1621814320000|2021-05-23 23:58:40|558.34|554.34|558.22|554.22|558.34|554.34|558.22|554.22|9
1621814330000|2021-05-23 23:58:50|558.18|554.18|557.72|553.72|558.18|554.18|557.69|553.69|19
1621814340000|2021-05-23 23:59:00|557.88|553.88|556.97|552.97|557.91|553.91|556.96|552.96|14
1621814350000|2021-05-23 23:59:10|556.99|552.99|555.89|551.89|557.02|553.02|555.81|551.81|22
1621814360000|2021-05-23 23:59:20|555.9|551.9|555.23|551.23|555.9|551.9|555.23|551.23|32
1621814370000|2021-05-23 23:59:30|555.2|551.2|554.97|550.97|555.21|551.21|554.96|550.96|20
1621814380000|2021-05-23 23:59:40|554.96|550.96|555.04|551.04|555.04|551.04|554.78|550.78|20
1621814390000|2021-05-23 23:59:50|555.08|551.08|554.67|550.67|555.08|551.08|554.37|550.37|26
1621814400000|2021-05-24 00:00:00|554.69|550.69|554.96|550.96|554.96|550.96|554.49|550.49|22
1621814410000|2021-05-24 00:00:10|554.97|550.97|555.47|551.47|555.61|551.61|554.89|550.89|31
1621814420000|2021-05-24 00:00:20|555.48|551.48|556.26|552.26|556.26|552.26|555.46|551.46|20
1621814430000|2021-05-24 00:00:30|556.11|552.11|558.61|554.61|558.63|554.63|555.93|551.93|24
1621814440000|2021-05-24 00:00:40|558.6|554.6|558.17|554.17|558.61|554.61|558.06|554.06|21
1621814450000|2021-05-24 00:00:50|558.16|554.16|558.26|554.26|558.27|554.27|558.08|554.08|7
1621814460000|2021-05-24 00:01:00|558.25|554.25|557.76|553.76|558.26|554.26|557.36|553.36|22
1621814470000|2021-05-24 00:01:10|557.7|553.7|556.42|552.42|557.71|553.71|556.37|552.37|27
1621814480000|2021-05-24 00:01:20|556.44|552.44|558.37|554.37|558.44|554.44|556.44|552.44|33
1621814490000|2021-05-24 00:01:30|558.35|554.35|559.29|555.29|559.29|555.29|558.35|554.35|26
1621814500000|2021-05-24 00:01:40|559.43|555.43|561.69|557.69|561.82|557.82|559.43|555.43|35
1621814510000|2021-05-24 00:01:50|561.34|557.34|561.66|557.66|561.68|557.68|560.42|556.42|37
1621814520000|2021-05-24 00:02:00|561.65|557.65|561.5|557.5|561.67|557.67|561.36|557.36|35
1621814530000|2021-05-24 00:02:10|561.46|557.46|560.75|556.75|561.47|557.47|560.75|556.75|34
1621814540000|2021-05-24 00:02:20|560.77|556.77|562.07|558.07|562.07|558.07|560.77|556.77|33
1621814550000|2021-05-24 00:02:30|562.19|558.19|561.5|557.5|562.19|558.19|561.27|557.27|31
1621814560000|2021-05-24 00:02:40|561.58|557.58|559.87|555.87|561.61|557.61|559.87|555.87|31
1621814570000|2021-05-24 00:02:50|559.95|555.95|558.88|554.88|559.95|555.95|558.39|554.39|30
1621814580000|2021-05-24 00:03:00|558.94|554.94|558.95|554.95|559.09|555.09|558.83|554.83|27
1621814590000|2021-05-24 00:03:10|558.97|554.97|557.15|553.15|558.99|554.99|557.15|553.15|33
1621814600000|2021-05-24 00:03:20|557.14|553.14|557.21|553.21|557.34|553.34|556.96|552.96|25
1621814610000|2021-05-24 00:03:30|557.22|553.22|557.74|553.74|557.74|553.74|557.06|553.06|30
1621814620000|2021-05-24 00:03:40|557.65|553.65|558.32|554.32|558.39|554.39|557.55|553.55|33
1621814630000|2021-05-24 00:03:50|559.06|555.06|561.03|557.03|561.08|557.08|559.06|555.06|21
1621814640000|2021-05-24 00:04:00|561.02|557.02|561.47|557.47|561.47|557.47|560.31|556.31|34
1621814650000|2021-05-24 00:04:10|561.52|557.52|561.09|557.09|561.55|557.55|560.96|556.96|22
1621814660000|2021-05-24 00:04:20|561.1|557.1|560.34|556.34|561.21|557.21|560.33|556.33|29
1621814670000|2021-05-24 00:04:30|560.4|556.4|559.98|555.98|560.55|556.55|559.86|555.86|26
1621814680000|2021-05-24 00:04:40|559.99|555.99|560.89|556.89|560.89|556.89|559.82|555.82|30
1621814690000|2021-05-24 00:04:50|560.85|556.85|561.45|557.45|561.51|557.51|560.84|556.84|31
1621814700000|2021-05-24 00:05:00|561.69|557.69|562.28|558.28|562.29|558.29|561.69|557.69|20
1621814710000|2021-05-24 00:05:10|562.24|558.24|561.27|557.27|562.24|558.24|561.2|557.2|18
1621814720000|2021-05-24 00:05:20|561.23|557.23|560.55|556.55|561.24|557.24|560.52|556.52|32
1621814730000|2021-05-24 00:05:30|560.54|556.54|561.01|557.01|561.01|557.01|560.54|556.54|22
1621814740000|2021-05-24 00:05:40|560.98|556.98|561.8|557.8|561.85|557.85|560.98|556.98|24
1621814750000|2021-05-24 00:05:50|561.77|557.77|561.95|557.95|562.17|558.17|561.7|557.7|20
1621814760000|2021-05-24 00:06:00|561.96|557.96|562.19|558.19|562.2|558.2|561.96|557.96|10
1621814770000|2021-05-24 00:06:10|562.17|558.17|562.1|558.1|562.19|558.19|562.1|558.1|7
1621814780000|2021-05-24 00:06:20|562.09|558.09|562.24|558.24|562.24|558.24|562.08|558.08|14
1621814790000|2021-05-24 00:06:30|562.25|558.25|563.58|559.58|563.68|559.68|562.25|558.25|23
1621814800000|2021-05-24 00:06:40|563.59|559.59|563.96|559.96|563.96|559.96|563.3|559.3|23
1621814810000|2021-05-24 00:06:50|563.92|559.92|564.2|560.2|564.22|560.22|563.88|559.88|21
1621814820000|2021-05-24 00:07:00|564.16|560.16|565.45|561.45|565.91|561.91|564.16|560.16|24
1621814830000|2021-05-24 00:07:10|565.47|561.47|565.6|561.6|565.75|561.75|565.42|561.42|30
1621814840000|2021-05-24 00:07:20|565.65|561.65|565.7|561.7|565.7|561.7|565.53|561.53|16
1621814850000|2021-05-24 00:07:30|566.38|562.38|566.37|562.37|566.56|562.56|566.37|562.37|13
1621814860000|2021-05-24 00:07:40|566.45|562.45|566.35|562.35|566.46|562.46|566.18|562.18|15
1621814870000|2021-05-24 00:07:50|566.36|562.36|565.24|561.24|566.36|562.36|565.24|561.24|24
1621814880000|2021-05-24 00:08:00|565.28|561.28|565.32|561.32|565.32|561.32|565.19|561.19|17
1621814890000|2021-05-24 00:08:10|565.31|561.31|565.57|561.57|565.57|561.57|564.8|560.8|22
1621814900000|2021-05-24 00:08:20|565.54|561.54|565.77|561.77|566.17|562.17|565.54|561.54|29
1621814910000|2021-05-24 00:08:30|565.21|561.21|565.81|561.81|566.12|562.12|565.21|561.21|19
1621814920000|2021-05-24 00:08:40|565.77|561.77|566.81|562.81|566.81|562.81|565.7|561.7|24
1621814930000|2021-05-24 00:08:50|566.77|562.77|566.78|562.78|567.06|563.06|566.74|562.74|17
1621814940000|2021-05-24 00:09:00|566.8|562.8|567.27|563.27|567.32|563.32|566.8|562.8|14
1621814950000|2021-05-24 00:09:10|567.24|563.24|566.88|562.88|567.24|563.24|566.79|562.79|27
1621814960000|2021-05-24 00:09:20|566.89|562.89|566.42|562.42|566.89|562.89|566.38|562.38|25
1621814970000|2021-05-24 00:09:30|566.41|562.41|567.38|563.38|567.41|563.41|566.28|562.28|28
1621814980000|2021-05-24 00:09:40|567.39|563.39|566.61|562.61|567.39|563.39|566.57|562.57|24
1621814990000|2021-05-24 00:09:50|566.63|562.63|566.72|562.72|566.74|562.74|566.54|562.54|18
1621815000000|2021-05-24 00:10:00|566.73|562.73|565.49|561.49|566.73|562.73|565.49|561.49|23
1621815010000|2021-05-24 00:10:10|565.5|561.5|566.04|562.04|566.13|562.13|565.45|561.45|27
1621815020000|2021-05-24 00:10:20|566.06|562.06|565.24|561.24|566.1|562.1|565.24|561.24|27
1621815030000|2021-05-24 00:10:30|565.25|561.25|564.59|560.59|565.25|561.25|564.44|560.44|24
1621815040000|2021-05-24 00:10:40|564.61|560.61|564.92|560.92|564.92|560.92|564.57|560.57|24
1621815050000|2021-05-24 00:10:50|564.9|560.9|564.78|560.78|565.16|561.16|564.77|560.77|25
1621815060000|2021-05-24 00:11:00|564.77|560.77|565.09|561.09|565.12|561.12|564.58|560.58|15
1621815070000|2021-05-24 00:11:10|565.06|561.06|566.02|562.02|566.65|562.65|565.06|561.06|27
1621815080000|2021-05-24 00:11:20|566.03|562.03|565.23|561.23|566.03|562.03|565.22|561.22|27
1621815090000|2021-05-24 00:11:30|565.22|561.22|565.32|561.32|565.32|561.32|564.76|560.76|27
1621815100000|2021-05-24 00:11:40|565.35|561.35|565.93|561.93|566.02|562.02|565.35|561.35|31
1621815110000|2021-05-24 00:11:50|565.91|561.91|566.03|562.03|566.34|562.34|565.91|561.91|22
1621815120000|2021-05-24 00:12:00|565.99|561.99|566.19|562.19|566.3|562.3|565.79|561.79|25
1621815130000|2021-05-24 00:12:10|566.58|562.58|566.14|562.14|566.59|562.59|565.9|561.9|26
1621815140000|2021-05-24 00:12:20|566.13|562.13|566.11|562.11|566.4|562.4|566.02|562.02|21
1621815150000|2021-05-24 00:12:30|565.99|561.99|565.78|561.78|566.02|562.02|565.78|561.78|22
1621815160000|2021-05-24 00:12:40|565.67|561.67|564.86|560.86|565.67|561.67|564.77|560.77|27
1621815170000|2021-05-24 00:12:50|564.91|560.91|565.73|561.73|565.87|561.87|564.91|560.91|25
1621815180000|2021-05-24 00:13:00|565.74|561.74|565.16|561.16|565.74|561.74|565.14|561.14|19
1621815190000|2021-05-24 00:13:10|565.18|561.18|564.77|560.77|565.45|561.45|564.77|560.77|20
1621815200000|2021-05-24 00:13:20|564.79|560.79|564.69|560.69|564.92|560.92|564.66|560.66|26
1621815210000|2021-05-24 00:13:30|564.73|560.73|564.45|560.45|565.04|561.04|564.45|560.45|20
1621815220000|2021-05-24 00:13:40|564.42|560.42|564.06|560.06|564.42|560.42|564.06|560.06|13
1621815230000|2021-05-24 00:13:50|564.07|560.07|564.37|560.37|564.37|560.37|564.07|560.07|8
1621815240000|2021-05-24 00:14:00|564.39|560.39|564.99|560.99|565.21|561.21|564.39|560.39|14
1621815250000|2021-05-24 00:14:10|565|561|565.88|561.88|565.95|561.95|565|561|17
1621815260000|2021-05-24 00:14:20|565.82|561.82|565.37|561.37|565.82|561.82|564.94|560.94|29
1621815270000|2021-05-24 00:14:30|565.36|561.36|565.9|561.9|566.1|562.1|565.29|561.29|25
1621815280000|2021-05-24 00:14:40|565.89|561.89|566.36|562.36|566.61|562.61|565.84|561.84|24
1621815290000|2021-05-24 00:14:50|566.34|562.34|565.56|561.56|566.41|562.41|565.54|561.54|20
1621815300000|2021-05-24 00:15:00|565.54|561.54|565.65|561.65|565.71|561.71|565.43|561.43|27
1621815310000|2021-05-24 00:15:10|565.51|561.51|564.66|560.66|565.51|561.51|564.45|560.45|23
1621815320000|2021-05-24 00:15:20|564.67|560.67|564.52|560.52|564.9|560.9|564.52|560.52|20
1621815330000|2021-05-24 00:15:30|564.49|560.49|565.29|561.29|565.29|561.29|564.49|560.49|18
1621815340000|2021-05-24 00:15:40|565.27|561.27|564.46|560.46|565.27|561.27|564.46|560.46|20
1621815350000|2021-05-24 00:15:50|564.45|560.45|564.43|560.43|564.45|560.45|564.37|560.37|14
1621815360000|2021-05-24 00:16:00|564.36|560.36|564.35|560.35|564.39|560.39|563.86|559.86|30
1621815370000|2021-05-24 00:16:10|564.4|560.4|564.54|560.54|564.54|560.54|563.98|559.98|25
1621815380000|2021-05-24 00:16:20|564.57|560.57|564.52|560.52|564.76|560.76|564.47|560.47|20
1621815390000|2021-05-24 00:16:30|564.69|560.69|564.74|560.74|564.81|560.81|564.55|560.55|7
1621815400000|2021-05-24 00:16:40|564.81|560.81|565.5|561.5|565.65|561.65|564.76|560.76|24
1621815410000|2021-05-24 00:16:50|565.75|561.75|566.44|562.44|566.46|562.46|565.57|561.57|11
1621815420000|2021-05-24 00:17:00|566.39|562.39|566.44|562.44|566.44|562.44|566.39|562.39|2
1621815430000|2021-05-24 00:17:10|566.43|562.43|566.37|562.37|566.43|562.43|565.9|561.9|19
1621815440000|2021-05-24 00:17:20|566.33|562.33|566.64|562.64|566.64|562.64|566.28|562.28|15
1621815450000|2021-05-24 00:17:30|566.6|562.6|567|563|567.05|563.05|566.6|562.6|20
1621815460000|2021-05-24 00:17:40|567.01|563.01|568.14|564.14|568.14|564.14|567.01|563.01|29
1621815470000|2021-05-24 00:17:50|568.37|564.37|569.66|565.66|569.71|565.71|567.97|563.97|29
1621815480000|2021-05-24 00:18:00|569.63|565.63|569.96|565.96|570.53|566.53|569.63|565.63|29
1621815490000|2021-05-24 00:18:10|570|566|569.64|565.64|570|566|569.37|565.37|28
1621815500000|2021-05-24 00:18:20|569.7|565.7|569.68|565.68|570.13|566.13|569.5|565.5|21
1621815510000|2021-05-24 00:18:30|569.73|565.73|570.15|566.15|570.15|566.15|569.73|565.73|18
1621815520000|2021-05-24 00:18:40|570.1|566.1|570.24|566.24|570.54|566.54|570.09|566.09|21
1621815530000|2021-05-24 00:18:50|570.29|566.29|570.69|566.69|570.69|566.69|570.24|566.24|12
1621815540000|2021-05-24 00:19:00|570.78|566.78|570.12|566.12|570.78|566.78|569.94|565.94|19
1621815550000|2021-05-24 00:19:10|570.16|566.16|571.04|567.04|571.09|567.09|570.15|566.15|24
1621815560000|2021-05-24 00:19:20|571.2|567.2|571.25|567.25|571.5|567.5|571.13|567.13|24
1621815570000|2021-05-24 00:19:30|571.24|567.24|570.92|566.92|571.29|567.29|570.87|566.87|22
1621815580000|2021-05-24 00:19:40|570.96|566.96|571.41|567.41|571.41|567.41|570.92|566.92|26
1621815590000|2021-05-24 00:19:50|571.44|567.44|571.95|567.95|572.37|568.37|571.41|567.41|24
1621815600000|2021-05-24 00:20:00|571.92|567.92|571.24|567.24|572.12|568.12|571.01|567.01|27
1621815610000|2021-05-24 00:20:10|571.23|567.23|571.28|567.28|571.44|567.44|571.22|567.22|19
1621815620000|2021-05-24 00:20:20|571.29|567.29|571.97|567.97|572.2|568.2|571.26|567.26|24
1621815630000|2021-05-24 00:20:30|571.84|567.84|571.57|567.57|571.84|567.84|571.3|567.3|26
1621815640000|2021-05-24 00:20:40|571.58|567.58|571.57|567.57|571.59|567.59|571.14|567.14|24
1621815650000|2021-05-24 00:20:50|571.66|567.66|571.35|567.35|571.66|567.66|571.28|567.28|18
1621815660000|2021-05-24 00:21:00|571.31|567.31|570.86|566.86|571.31|567.31|570.85|566.85|20
1621815670000|2021-05-24 00:21:10|570.91|566.91|570.83|566.83|570.93|566.93|570.65|566.65|22
1621815680000|2021-05-24 00:21:20|570.82|566.82|570.39|566.39|570.83|566.83|570.39|566.39|16
1621815690000|2021-05-24 00:21:30|570.51|566.51|570.51|566.51|570.61|566.61|570.47|566.47|15
1621815700000|2021-05-24 00:21:40|570.5|566.5|569.63|565.63|570.5|566.5|569.62|565.62|14
1621815710000|2021-05-24 00:21:50|569.65|565.65|569.01|565.01|569.65|565.65|569.01|565.01|21
1621815720000|2021-05-24 00:22:00|568.73|564.73|568.34|564.34|568.73|564.73|568.34|564.34|12
1621815730000|2021-05-24 00:22:10|568.21|564.21|568.27|564.27|568.27|564.27|567.93|563.93|18
1621815740000|2021-05-24 00:22:20|568.22|564.22|569.53|565.53|569.71|565.71|568.22|564.22|27
1621815750000|2021-05-24 00:22:30|569.64|565.64|570.95|566.95|570.95|566.95|569.64|565.64|23
1621815760000|2021-05-24 00:22:40|571.21|567.21|571.42|567.42|571.43|567.43|571.01|567.01|21
1621815770000|2021-05-24 00:22:50|571.47|567.47|571.13|567.13|571.54|567.54|570.89|566.89|22
1621815780000|2021-05-24 00:23:00|571.04|567.04|570.42|566.42|571.06|567.06|570.4|566.4|19
1621815790000|2021-05-24 00:23:10|570.29|566.29|569.7|565.7|570.29|566.29|569.7|565.7|17
1621815800000|2021-05-24 00:23:20|569.13|565.13|569.19|565.19|569.45|565.45|569|565|25
1621815810000|2021-05-24 00:23:30|569.22|565.22|570.13|566.13|570.51|566.51|569.22|565.22|26
1621815820000|2021-05-24 00:23:40|570.16|566.16|569.83|565.83|570.16|566.16|569.79|565.79|27
1621815830000|2021-05-24 00:23:50|569.79|565.79|569.86|565.86|569.86|565.86|569.75|565.75|15
1621815840000|2021-05-24 00:24:00|569.88|565.88|569.43|565.43|569.88|565.88|569.43|565.43|15
1621815850000|2021-05-24 00:24:10|569.42|565.42|569.26|565.26|569.44|565.44|569.22|565.22|18
1621815860000|2021-05-24 00:24:20|569.22|565.22|569.28|565.28|569.29|565.29|569.08|565.08|17
1621815870000|2021-05-24 00:24:30|569.26|565.26|569.5|565.5|569.51|565.51|569.06|565.06|18
1621815880000|2021-05-24 00:24:40|569.49|565.49|568.88|564.88|569.49|565.49|568.88|564.88|19
1621815890000|2021-05-24 00:24:50|568.84|564.84|569.47|565.47|569.47|565.47|568.78|564.78|15
1621815900000|2021-05-24 00:25:00|569.5|565.5|569.03|565.03|569.69|565.69|569.03|565.03|25
1621815910000|2021-05-24 00:25:10|569.04|565.04|567.96|563.96|569.04|565.04|567.96|563.96|21
1621815920000|2021-05-24 00:25:20|567.9|563.9|568.76|564.76|568.82|564.82|567.77|563.77|24
1621815930000|2021-05-24 00:25:30|568.75|564.75|567.89|563.89|568.75|564.75|567.89|563.89|20
1621815940000|2021-05-24 00:25:40|567.9|563.9|568.23|564.23|568.26|564.26|567.9|563.9|18
1621815950000|2021-05-24 00:25:50|568.31|564.31|568.31|564.31|568.42|564.42|568.31|564.31|5
1621815960000|2021-05-24 00:26:00|568.38|564.38|569.5|565.5|569.54|565.54|568.38|564.38|28
1621815970000|2021-05-24 00:26:10|569.4|565.4|569.13|565.13|569.97|565.97|569.08|565.08|24
1621815980000|2021-05-24 00:26:20|569.17|565.17|569.23|565.23|569.39|565.39|568.93|564.93|18
1621815990000|2021-05-24 00:26:30|569.24|565.24|568.51|564.51|569.26|565.26|568.51|564.51|22
1621816000000|2021-05-24 00:26:40|568.45|564.45|568.91|564.91|568.91|564.91|568.45|564.45|14
1621816010000|2021-05-24 00:26:50|568.94|564.94|569.01|565.01|569.02|565.02|568.88|564.88|13
1621816020000|2021-05-24 00:27:00|569.07|565.07|569.79|565.79|569.92|565.92|569.05|565.05|24
1621816030000|2021-05-24 00:27:10|569.75|565.75|569.23|565.23|569.97|565.97|569.2|565.2|21
1621816040000|2021-05-24 00:27:20|569.24|565.24|569.26|565.26|569.6|565.6|569.21|565.21|22
1621816050000|2021-05-24 00:27:30|569.2|565.2|568.55|564.55|569.2|565.2|568.52|564.52|21
1621816060000|2021-05-24 00:27:40|568.63|564.63|568.61|564.61|568.64|564.64|568.34|564.34|21
1621816070000|2021-05-24 00:27:50|568.45|564.45|568.4|564.4|568.47|564.47|568.29|564.29|16
1621816080000|2021-05-24 00:28:00|568.38|564.38|568.3|564.3|568.39|564.39|567.91|563.91|16
1621816090000|2021-05-24 00:28:10|568.24|564.24|568.18|564.18|568.33|564.33|568.18|564.18|20
1621816100000|2021-05-24 00:28:20|568.19|564.19|568.22|564.22|568.24|564.24|568.02|564.02|23
1621816110000|2021-05-24 00:28:30|568.24|564.24|568.3|564.3|568.3|564.3|568.23|564.23|6
1621816120000|2021-05-24 00:28:40|568.32|564.32|568.56|564.56|568.56|564.56|568.32|564.32|10
1621816130000|2021-05-24 00:28:50|568.53|564.53|568.2|564.2|568.53|564.53|568.2|564.2|23
1621816140000|2021-05-24 00:29:00|568.16|564.16|568.2|564.2|568.22|564.22|568.06|564.06|10
1621816150000|2021-05-24 00:29:10|568.21|564.21|568.27|564.27|568.27|564.27|568.2|564.2|6
1621816160000|2021-05-24 00:29:20|568.28|564.28|568.39|564.39|568.39|564.39|567.6|563.6|20
1621816170000|2021-05-24 00:29:30|568.4|564.4|569.71|565.71|569.72|565.72|568.4|564.4|17
1621816180000|2021-05-24 00:29:40|569.78|565.78|570.08|566.08|570.47|566.47|569.78|565.78|25
1621816190000|2021-05-24 00:29:50|570.14|566.14|570.05|566.05|570.15|566.15|570.05|566.05|16
1621816200000|2021-05-24 00:30:00|570.04|566.04|569.18|565.18|570.04|566.04|569.18|565.18|23
1621816210000|2021-05-24 00:30:10|569.15|565.15|568.46|564.46|569.15|565.15|568.42|564.42|22
1621816220000|2021-05-24 00:30:20|568.47|564.47|567.77|563.77|568.47|564.47|567.7|563.7|13
1621816230000|2021-05-24 00:30:30|567.76|563.76|567.66|563.66|567.76|563.76|567.66|563.66|2
1621816240000|2021-05-24 00:30:40|567.65|563.65|567.6|563.6|567.73|563.73|567.57|563.57|13
1621816250000|2021-05-24 00:30:50|567.59|563.59|567.54|563.54|567.62|563.62|567.34|563.34|23
1621816260000|2021-05-24 00:31:00|567.8|563.8|567.26|563.26|567.8|563.8|567.26|563.26|15
1621816270000|2021-05-24 00:31:10|567.36|563.36|566.3|562.3|567.36|563.36|566.24|562.24|27
1621816280000|2021-05-24 00:31:20|566.32|562.32|565.55|561.55|566.38|562.38|565.55|561.55|33
1621816290000|2021-05-24 00:31:30|565.56|561.56|564.65|560.65|565.58|561.58|564.65|560.65|23
1621816300000|2021-05-24 00:31:40|564.66|560.66|564.46|560.46|564.66|560.66|564.29|560.29|23
1621816310000|2021-05-24 00:31:50|564.43|560.43|564.77|560.77|564.96|560.96|564.43|560.43|18
1621816320000|2021-05-24 00:32:00|564.78|560.78|564.58|560.58|564.78|560.78|564.58|560.58|8
1621816330000|2021-05-24 00:32:10|564.47|560.47|564.04|560.04|564.47|560.47|564.04|560.04|22
1621816340000|2021-05-24 00:32:20|564.01|560.01|563.91|559.91|564.22|560.22|563.9|559.9|23
1621816350000|2021-05-24 00:32:30|563.78|559.78|563.93|559.93|564|560|563.78|559.78|14
1621816360000|2021-05-24 00:32:40|563.94|559.94|564.14|560.14|564.36|560.36|563.94|559.94|19
1621816370000|2021-05-24 00:32:50|564.09|560.09|564.79|560.79|564.88|560.88|564.06|560.06|16
1621816380000|2021-05-24 00:33:00|564.6|560.6|564.83|560.83|564.96|560.96|564.2|560.2|34
1621816390000|2021-05-24 00:33:10|564.92|560.92|565.07|561.07|565.41|561.41|564.92|560.92|20
1621816400000|2021-05-24 00:33:20|564.77|560.77|564.31|560.31|565.13|561.13|564.31|560.31|26
1621816410000|2021-05-24 00:33:30|564.29|560.29|564.53|560.53|564.53|560.53|564.29|560.29|13
1621816420000|2021-05-24 00:33:40|564.59|560.59|564.75|560.75|564.87|560.87|564.59|560.59|17
1621816430000|2021-05-24 00:33:50|564.7|560.7|565.43|561.43|565.43|561.43|564.5|560.5|19
1621816440000|2021-05-24 00:34:00|565.44|561.44|564.93|560.93|565.44|561.44|564.84|560.84|19
1621816450000|2021-05-24 00:34:10|564.94|560.94|564.48|560.48|564.98|560.98|564.48|560.48|13
1621816460000|2021-05-24 00:34:20|564.49|560.49|564.14|560.14|564.49|560.49|564.14|560.14|20
1621816470000|2021-05-24 00:34:30|564.13|560.13|563.58|559.58|564.16|560.16|563.57|559.57|23
1621816480000|2021-05-24 00:34:40|563.56|559.56|563.54|559.54|563.6|559.6|563.52|559.52|8
1621816490000|2021-05-24 00:34:50|563.57|559.57|563.85|559.85|563.94|559.94|563.53|559.53|16
1621816500000|2021-05-24 00:35:00|563.93|559.93|563.9|559.9|564.17|560.17|563.81|559.81|17
1621816510000|2021-05-24 00:35:10|563.95|559.95|564.15|560.15|564.42|560.42|563.8|559.8|13
1621816520000|2021-05-24 00:35:20|564.13|560.13|564.01|560.01|564.2|560.2|563.97|559.97|17
1621816530000|2021-05-24 00:35:30|563.87|559.87|563.35|559.35|563.89|559.89|563.35|559.35|24
1621816540000|2021-05-24 00:35:40|563.33|559.33|563.24|559.24|563.33|559.33|563.19|559.19|22
1621816550000|2021-05-24 00:35:50|563.23|559.23|563.07|559.07|563.41|559.41|562.97|558.97|27
1621816560000|2021-05-24 00:36:00|563.02|559.02|562.57|558.57|563.02|559.02|562.57|558.57|11
1621816570000|2021-05-24 00:36:10|562.58|558.58|562.43|558.43|562.58|558.58|562.29|558.29|19
1621816580000|2021-05-24 00:36:20|562.44|558.44|562.64|558.64|563|559|562.44|558.44|25
1621816590000|2021-05-24 00:36:30|562.63|558.63|562.34|558.34|562.63|558.63|562.2|558.2|21
1621816600000|2021-05-24 00:36:40|562.36|558.36|561.08|557.08|562.37|558.37|560.88|556.88|29
1621816610000|2021-05-24 00:36:50|561.06|557.06|560.44|556.44|561.26|557.26|560.44|556.44|19
1621816620000|2021-05-24 00:37:00|560.45|556.45|560.49|556.49|560.49|556.49|559.93|555.93|31
1621816630000|2021-05-24 00:37:10|560.59|556.59|560.49|556.49|560.65|556.65|560.42|556.42|23
1621816640000|2021-05-24 00:37:20|560.5|556.5|559.83|555.83|560.51|556.51|559.81|555.81|21
1621816650000|2021-05-24 00:37:30|559.84|555.84|559.58|555.58|559.85|555.85|559.53|555.53|14
1621816660000|2021-05-24 00:37:40|559.59|555.59|559.37|555.37|560.96|556.96|559.28|555.28|20
1621816670000|2021-05-24 00:37:50|559.38|555.38|558.5|554.5|559.42|555.42|558.48|554.48|26
1621816680000|2021-05-24 00:38:00|558.49|554.49|558.71|554.71|558.74|554.74|558.14|554.14|34
1621816690000|2021-05-24 00:38:10|558.7|554.7|557.7|553.7|558.92|554.92|557.69|553.69|32
1621816700000|2021-05-24 00:38:20|557.66|553.66|557.26|553.26|557.88|553.88|557.15|553.15|30
1621816710000|2021-05-24 00:38:30|557.13|553.13|557.22|553.22|557.83|553.83|557.13|553.13|29
1621816720000|2021-05-24 00:38:40|557.3|553.3|557.25|553.25|557.4|553.4|557.15|553.15|22
1621816730000|2021-05-24 00:38:50|557.26|553.26|557.82|553.82|557.82|553.82|557.24|553.24|18
1621816740000|2021-05-24 00:39:00|557.79|553.79|558.72|554.72|558.72|554.72|557.31|553.31|26
1621816750000|2021-05-24 00:39:10|558.7|554.7|558.97|554.97|559.33|555.33|558.62|554.62|23
1621816760000|2021-05-24 00:39:20|558.96|554.96|557.44|553.44|559.04|555.04|557.44|553.44|32
1621816770000|2021-05-24 00:39:30|557.46|553.46|557.59|553.59|557.67|553.67|557.45|553.45|26
1621816780000|2021-05-24 00:39:40|557.5|553.5|557.7|553.7|557.73|553.73|557.38|553.38|23
1621816790000|2021-05-24 00:39:50|557.72|553.72|558.25|554.25|558.58|554.58|557.65|553.65|25
1621816800000|2021-05-24 00:40:00|558.26|554.26|558.86|554.86|558.86|554.86|558.12|554.12|24
1621816810000|2021-05-24 00:40:10|558.85|554.85|558.49|554.49|558.88|554.88|558.48|554.48|16
1621816820000|2021-05-24 00:40:20|558.55|554.55|559.21|555.21|559.21|555.21|558.55|554.55|13
1621816830000|2021-05-24 00:40:30|559.2|555.2|559.26|555.26|559.26|555.26|559.09|555.09|13
1621816840000|2021-05-24 00:40:40|559.25|555.25|558.94|554.94|559.44|555.44|558.94|554.94|21
1621816850000|2021-05-24 00:40:50|558.96|554.96|558.29|554.29|559.01|555.01|558.25|554.25|22
1621816860000|2021-05-24 00:41:00|558.3|554.3|557.93|553.93|558.3|554.3|557.9|553.9|26
1621816870000|2021-05-24 00:41:10|557.91|553.91|557.88|553.88|557.98|553.98|557.77|553.77|17
1621816880000|2021-05-24 00:41:20|557.79|553.79|555.71|551.71|557.79|553.79|555.56|551.56|31
1621816890000|2021-05-24 00:41:30|555.73|551.73|555.11|551.11|555.73|551.73|555.11|551.11|25
1621816900000|2021-05-24 00:41:40|555.14|551.14|555.28|551.28|555.28|551.28|554.62|550.62|26
1621816910000|2021-05-24 00:41:50|555.3|551.3|553.7|549.7|555.46|551.46|553.7|549.7|33
1621816920000|2021-05-24 00:42:00|553.68|549.68|553.11|549.11|553.73|549.73|552.9|548.9|27
1621816930000|2021-05-24 00:42:10|553.1|549.1|553.92|549.92|553.92|549.92|553.1|549.1|23
1621816940000|2021-05-24 00:42:20|554.01|550.01|555.6|551.6|555.6|551.6|553.93|549.93|31
1621816950000|2021-05-24 00:42:30|555.58|551.58|556.25|552.25|556.25|552.25|555.08|551.08|32
1621816960000|2021-05-24 00:42:40|556.38|552.38|555.89|551.89|556.38|552.38|555.85|551.85|25
1621816970000|2021-05-24 00:42:50|555.87|551.87|555.86|551.86|555.91|551.91|555.3|551.3|22
1621816980000|2021-05-24 00:43:00|555.87|551.87|555.83|551.83|555.87|551.87|555.65|551.65|16
1621816990000|2021-05-24 00:43:10|555.82|551.82|555.64|551.64|555.97|551.97|555.25|551.25|24
1621817000000|2021-05-24 00:43:20|555.65|551.65|555.43|551.43|555.65|551.65|554.44|550.44|32
1621817010000|2021-05-24 00:43:30|555.48|551.48|555.17|551.17|555.49|551.49|555.17|551.17|24
1621817020000|2021-05-24 00:43:40|555.2|551.2|555|551|555.54|551.54|555|551|17
1621817030000|2021-05-24 00:43:50|554.99|550.99|554.42|550.42|554.99|550.99|554.22|550.22|27
1621817040000|2021-05-24 00:44:00|554.43|550.43|554.87|550.87|555.23|551.23|554.37|550.37|22
1621817050000|2021-05-24 00:44:10|554.86|550.86|554.76|550.76|554.87|550.87|554.75|550.75|16
1621817060000|2021-05-24 00:44:20|554.74|550.74|554.51|550.51|554.74|550.74|554.46|550.46|19
1621817070000|2021-05-24 00:44:30|554.46|550.46|554.16|550.16|554.46|550.46|554.02|550.02|23
1621817080000|2021-05-24 00:44:40|554.17|550.17|554.64|550.64|554.69|550.69|554.1|550.1|22
1621817090000|2021-05-24 00:44:50|554.66|550.66|554|550|554.66|550.66|553.97|549.97|19
1621817100000|2021-05-24 00:45:00|553.96|549.96|556.59|552.59|556.59|552.59|553.96|549.96|34
1621817110000|2021-05-24 00:45:10|556.54|552.54|556.23|552.23|556.54|552.54|556.23|552.23|28
1621817120000|2021-05-24 00:45:20|556.21|552.21|555.97|551.97|556.22|552.22|555.86|551.86|24
1621817130000|2021-05-24 00:45:30|555.96|551.96|556.29|552.29|556.32|552.32|555.87|551.87|22
1621817140000|2021-05-24 00:45:40|556.28|552.28|556.27|552.27|556.29|552.29|556.2|552.2|9
1621817150000|2021-05-24 00:45:50|556.29|552.29|556.92|552.92|556.93|552.93|556.27|552.27|19
1621817160000|2021-05-24 00:46:00|556.88|552.88|557.52|553.52|557.55|553.55|556.88|552.88|27
1621817170000|2021-05-24 00:46:10|557.53|553.53|557.54|553.54|558.05|554.05|557.53|553.53|11
1621817180000|2021-05-24 00:46:20|557.65|553.65|557.38|553.38|557.78|553.78|557.33|553.33|27
1621817190000|2021-05-24 00:46:30|557.35|553.35|558.05|554.05|558.06|554.06|557.35|553.35|17
1621817200000|2021-05-24 00:46:40|558.06|554.06|558.31|554.31|558.37|554.37|558.06|554.06|12
1621817210000|2021-05-24 00:46:50|558.38|554.38|559.07|555.07|559.42|555.42|558.28|554.28|24
1621817220000|2021-05-24 00:47:00|559.19|555.19|560.02|556.02|560.02|556.02|559.19|555.19|19
1621817230000|2021-05-24 00:47:10|560.03|556.03|559.92|555.92|560.11|556.11|559.88|555.88|16
1621817240000|2021-05-24 00:47:20|559.94|555.94|558.89|554.89|559.94|555.94|558.84|554.84|26
1621817250000|2021-05-24 00:47:30|558.8|554.8|557.09|553.09|558.8|554.8|557.09|553.09|34
1621817260000|2021-05-24 00:47:40|557.1|553.1|557.21|553.21|557.21|553.21|557.04|553.04|28
1621817270000|2021-05-24 00:47:50|557.22|553.22|557.6|553.6|558.13|554.13|557.22|553.22|19
1621817280000|2021-05-24 00:48:00|557.59|553.59|558.77|554.77|558.85|554.85|557.49|553.49|28
1621817290000|2021-05-24 00:48:10|558.8|554.8|559.07|555.07|559.14|555.14|558.57|554.57|18
1621817300000|2021-05-24 00:48:20|559.09|555.09|559.24|555.24|559.56|555.56|559.09|555.09|20
1621817310000|2021-05-24 00:48:30|559.22|555.22|558.4|554.4|559.22|555.22|558.31|554.31|25
1621817320000|2021-05-24 00:48:40|558.42|554.42|559.04|555.04|559.06|555.06|558.42|554.42|20
1621817330000|2021-05-24 00:48:50|559.05|555.05|559.08|555.08|559.08|555.08|558.83|554.83|21
1621817340000|2021-05-24 00:49:00|559.13|555.13|558.55|554.55|559.13|555.13|558.24|554.24|22
1621817350000|2021-05-24 00:49:10|558.6|554.6|559.29|555.29|559.33|555.33|558.46|554.46|25
1621817360000|2021-05-24 00:49:20|559.28|555.28|559.43|555.43|559.43|555.43|559.28|555.28|12
1621817370000|2021-05-24 00:49:30|559.41|555.41|559.73|555.73|559.76|555.76|559.26|555.26|26
1621817380000|2021-05-24 00:49:40|559.63|555.63|560.21|556.21|560.28|556.28|559.63|555.63|19
1621817390000|2021-05-24 00:49:50|560.13|556.13|559.71|555.71|560.13|556.13|559.56|555.56|22
1621817400000|2021-05-24 00:50:00|559.7|555.7|560.01|556.01|560.03|556.03|559.63|555.63|11
1621817410000|2021-05-24 00:50:10|559.98|555.98|560.17|556.17|560.23|556.23|559.98|555.98|10
1621817420000|2021-05-24 00:50:20|560.36|556.36|559.92|555.92|560.36|556.36|559.92|555.92|17
1621817430000|2021-05-24 00:50:30|559.89|555.89|558.1|554.1|559.89|555.89|558.09|554.09|29
1621817440000|2021-05-24 00:50:40|557.87|553.87|557.97|553.97|558.17|554.17|557.87|553.87|15
1621817450000|2021-05-24 00:50:50|557.9|553.9|557.15|553.15|557.9|553.9|557.15|553.15|12
1621817460000|2021-05-24 00:51:00|557.09|553.09|556.07|552.07|557.09|553.09|555.81|551.81|25
1621817470000|2021-05-24 00:51:10|556.03|552.03|555.97|551.97|556.07|552.07|555.78|551.78|26
1621817480000|2021-05-24 00:51:20|556.03|552.03|555.26|551.26|556.06|552.06|555.26|551.26|23
1621817490000|2021-05-24 00:51:30|555.15|551.15|554.23|550.23|555.15|551.15|554.14|550.14|28
1621817500000|2021-05-24 00:51:40|554.27|550.27|554.75|550.75|554.76|550.76|554.19|550.19|27
1621817510000|2021-05-24 00:51:50|554.8|550.8|555.98|551.98|555.98|551.98|554.8|550.8|23
1621817520000|2021-05-24 00:52:00|556.09|552.09|556.24|552.24|556.33|552.33|556.01|552.01|26
1621817530000|2021-05-24 00:52:10|556.11|552.11|556.5|552.5|556.5|552.5|556.03|552.03|22
1621817540000|2021-05-24 00:52:20|556.48|552.48|556.24|552.24|556.56|552.56|556.17|552.17|14
1621817550000|2021-05-24 00:52:30|556.3|552.3|556.67|552.67|556.67|552.67|556.08|552.08|18
1621817560000|2021-05-24 00:52:40|556.66|552.66|556.3|552.3|556.66|552.66|556.3|552.3|14
1621817570000|2021-05-24 00:52:50|556.31|552.31|555.47|551.47|556.31|552.31|555.41|551.41|25
1621817580000|2021-05-24 00:53:00|555.45|551.45|555.7|551.7|555.7|551.7|555.44|551.44|20
1621817590000|2021-05-24 00:53:10|555.73|551.73|555.63|551.63|555.78|551.78|555.62|551.62|12
1621817600000|2021-05-24 00:53:20|555.67|551.67|555.22|551.22|555.81|551.81|555.14|551.14|25
1621817610000|2021-05-24 00:53:30|555.25|551.25|554.82|550.82|555.25|551.25|554.76|550.76|16
1621817620000|2021-05-24 00:53:40|554.7|550.7|554.77|550.77|554.82|550.82|554.64|550.64|18
1621817630000|2021-05-24 00:53:50|554.83|550.83|553.97|549.97|554.88|550.88|553.93|549.93|18
1621817640000|2021-05-24 00:54:00|553.93|549.93|552.99|548.99|553.95|549.95|552.94|548.94|21
1621817650000|2021-05-24 00:54:10|552.98|548.98|552.42|548.42|553.03|549.03|552.38|548.38|23
1621817660000|2021-05-24 00:54:20|552.43|548.43|552.19|548.19|552.63|548.63|552.18|548.18|19
1621817670000|2021-05-24 00:54:30|552.25|548.25|552.28|548.28|552.35|548.35|552.23|548.23|15
1621817680000|2021-05-24 00:54:40|552.29|548.29|552.29|548.29|552.4|548.4|552.28|548.28|19
1621817690000|2021-05-24 00:54:50|552.32|548.32|551.98|547.98|552.32|548.32|551.63|547.63|28
1621817700000|2021-05-24 00:55:00|551.99|547.99|551.81|547.81|552.19|548.19|551.77|547.77|28
1621817710000|2021-05-24 00:55:10|551.83|547.83|552.07|548.07|552.32|548.32|551.83|547.83|26
1621817720000|2021-05-24 00:55:20|552.1|548.1|551.75|547.75|552.24|548.24|551.75|547.75|29
1621817730000|2021-05-24 00:55:30|551.77|547.77|552.27|548.27|552.34|548.34|551.76|547.76|24
1621817740000|2021-05-24 00:55:40|552.32|548.32|551.99|547.99|552.32|548.32|551.97|547.97|18
1621817750000|2021-05-24 00:55:50|552.08|548.08|552.25|548.25|552.29|548.29|552.08|548.08|23
1621817760000|2021-05-24 00:56:00|552.2|548.2|552.75|548.75|552.75|548.75|552.16|548.16|19
1621817770000|2021-05-24 00:56:10|552.91|548.91|552.82|548.82|553.7|549.7|552.82|548.82|30
1621817780000|2021-05-24 00:56:20|552.83|548.83|554.11|550.11|554.11|550.11|552.83|548.83|15
1621817790000|2021-05-24 00:56:30|554.07|550.07|552.75|548.75|554.15|550.15|552.75|548.75|27
1621817800000|2021-05-24 00:56:40|552.38|548.38|552.71|548.71|552.74|548.74|552.36|548.36|30
1621817810000|2021-05-24 00:56:50|552.65|548.65|552.6|548.6|552.68|548.68|552.41|548.41|22
1621817820000|2021-05-24 00:57:00|552.54|548.54|552.42|548.42|552.54|548.54|552.25|548.25|22
1621817830000|2021-05-24 00:57:10|552.43|548.43|552.67|548.67|552.99|548.99|552.42|548.42|19
1621817840000|2021-05-24 00:57:20|552.63|548.63|551.44|547.44|552.63|548.63|551.44|547.44|22
1621817850000|2021-05-24 00:57:30|551.42|547.42|550.68|546.68|551.42|547.42|550.67|546.67|26
1621817860000|2021-05-24 00:57:40|550.67|546.67|551.11|547.11|551.39|547.39|550.66|546.66|23
1621817870000|2021-05-24 00:57:50|551.13|547.13|550.57|546.57|551.14|547.14|550.55|546.55|19
1621817880000|2021-05-24 00:58:00|550.64|546.64|550.59|546.59|551.03|547.03|550.59|546.59|25
1621817890000|2021-05-24 00:58:10|550.58|546.58|550.77|546.77|550.95|546.95|550.55|546.55|21
1621817900000|2021-05-24 00:58:20|550.74|546.74|551.1|547.1|551.18|547.18|550.56|546.56|24
1621817910000|2021-05-24 00:58:30|551.13|547.13|551.23|547.23|551.3|547.3|551.05|547.05|21
1621817920000|2021-05-24 00:58:40|551.38|547.38|551.27|547.27|551.38|547.38|551.07|547.07|24
1621817930000|2021-05-24 00:58:50|551.28|547.28|551.5|547.5|551.55|547.55|551.28|547.28|17
1621817940000|2021-05-24 00:59:00|551.46|547.46|551.63|547.63|551.65|547.65|551.46|547.46|20
1621817950000|2021-05-24 00:59:10|551.7|547.7|552.84|548.84|552.94|548.94|551.7|547.7|33
1621817960000|2021-05-24 00:59:20|552.74|548.74|552.71|548.71|552.78|548.78|552.66|548.66|10
1621817970000|2021-05-24 00:59:30|552.74|548.74|552.55|548.55|552.81|548.81|552.51|548.51|18
1621817980000|2021-05-24 00:59:40|552.58|548.58|553.31|549.31|553.31|549.31|552.58|548.58|28
1621817990000|2021-05-24 00:59:50|553.34|549.34|554.05|550.05|554.06|550.06|553.33|549.33|17
1621818000000|2021-05-24 01:00:00|554.06|550.06|555.38|551.38|555.38|551.38|554.06|550.06|28
1621818010000|2021-05-24 01:00:10|555.46|551.46|555.46|551.46|555.58|551.58|555.17|551.17|19
1621818020000|2021-05-24 01:00:20|555.59|551.59|555.6|551.6|556.03|552.03|555.43|551.43|25
1621818030000|2021-05-24 01:00:30|555.42|551.42|555.99|551.99|556|552|555.42|551.42|19
1621818040000|2021-05-24 01:00:40|555.88|551.88|556.19|552.19|556.19|552.19|555.86|551.86|18
1621818050000|2021-05-24 01:00:50|556.26|552.26|557.91|553.91|557.91|553.91|556.26|552.26|14
1621818060000|2021-05-24 01:01:00|557.89|553.89|557.71|553.71|557.92|553.92|557.71|553.71|20
1621818070000|2021-05-24 01:01:10|557.55|553.55|557.25|553.25|557.55|553.55|557.23|553.23|16
1621818080000|2021-05-24 01:01:20|556.98|552.98|556.81|552.81|557.04|553.04|556.77|552.77|24
1621818090000|2021-05-24 01:01:30|556.82|552.82|555.53|551.53|556.82|552.82|555.53|551.53|29
1621818100000|2021-05-24 01:01:40|555.66|551.66|554.13|550.13|555.67|551.67|553.91|549.91|27
1621818110000|2021-05-24 01:01:50|554.12|550.12|554.59|550.59|554.59|550.59|554.08|550.08|25
1621818120000|2021-05-24 01:02:00|554.53|550.53|553.56|549.56|554.53|550.53|553.55|549.55|22
1621818130000|2021-05-24 01:02:10|553.55|549.55|552.56|548.56|553.56|549.56|552.54|548.54|15
1621818140000|2021-05-24 01:02:20|552.48|548.48|551.57|547.57|552.48|548.48|551.57|547.57|15
1621818150000|2021-05-24 01:02:30|551.54|547.54|550.27|546.27|551.64|547.64|550.23|546.23|29
1621818160000|2021-05-24 01:02:40|550.31|546.31|550.27|546.27|550.31|546.31|549.86|545.86|27
1621818170000|2021-05-24 01:02:50|550.25|546.25|549.75|545.75|550.25|546.25|549.75|545.75|14
1621818180000|2021-05-24 01:03:00|549.76|545.76|549.63|545.63|549.76|545.76|549.62|545.62|6
1621818190000|2021-05-24 01:03:10|549.62|545.62|548.66|544.66|549.63|545.63|548.66|544.66|24
1621818200000|2021-05-24 01:03:20|548.6|544.6|548.06|544.06|548.6|544.6|547.64|543.64|25
1621818210000|2021-05-24 01:03:30|548.04|544.04|548.41|544.41|548.41|544.41|547.82|543.82|26
1621818220000|2021-05-24 01:03:40|548.42|544.42|546.87|542.87|548.42|544.42|546.87|542.87|28
1621818230000|2021-05-24 01:03:50|546.88|542.88|547.03|543.03|547.26|543.26|546.77|542.77|25
1621818240000|2021-05-24 01:04:00|547.09|543.09|547.77|543.77|547.81|543.81|547.05|543.05|29
1621818250000|2021-05-24 01:04:10|547.84|543.84|548.44|544.44|548.44|544.44|547.63|543.63|37
1621818260000|2021-05-24 01:04:20|548.46|544.46|548.33|544.33|548.46|544.46|548.08|544.08|23
1621818270000|2021-05-24 01:04:30|548.3|544.3|548.91|544.91|548.96|544.96|548.28|544.28|32
1621818280000|2021-05-24 01:04:40|548.89|544.89|548.66|544.66|548.9|544.9|548.66|544.66|18
1621818290000|2021-05-24 01:04:50|548.61|544.61|547.51|543.51|548.61|544.61|547.26|543.26|27
1621818300000|2021-05-24 01:05:00|547.48|543.48|548.66|544.66|548.73|544.73|547.41|543.41|31
1621818310000|2021-05-24 01:05:10|548.68|544.68|548.56|544.56|548.69|544.69|548.04|544.04|31
1621818320000|2021-05-24 01:05:20|548.6|544.6|550.28|546.28|550.29|546.29|548.25|544.25|29
1621818330000|2021-05-24 01:05:30|549.92|545.92|549.41|545.41|550.39|546.39|549.41|545.41|24
1621818340000|2021-05-24 01:05:40|549.4|545.4|549.38|545.38|549.42|545.42|548.57|544.57|21
1621818350000|2021-05-24 01:05:50|549.41|545.41|549.55|545.55|549.55|545.55|549.29|545.29|29
1621818360000|2021-05-24 01:06:00|549.6|545.6|548.95|544.95|550.37|546.37|548.73|544.73|37
1621818370000|2021-05-24 01:06:10|548.82|544.82|548.96|544.96|548.96|544.96|548.54|544.54|25
1621818380000|2021-05-24 01:06:20|548.97|544.97|549.08|545.08|549.24|545.24|548.92|544.92|23
1621818390000|2021-05-24 01:06:30|549.09|545.09|550.57|546.57|550.65|546.65|549.04|545.04|31
1621818400000|2021-05-24 01:06:40|550.52|546.52|550.03|546.03|550.57|546.57|549.9|545.9|26
1621818410000|2021-05-24 01:06:50|550.04|546.04|550.45|546.45|550.53|546.53|550|546|27
1621818420000|2021-05-24 01:07:00|550.48|546.48|550.21|546.21|550.58|546.58|550.21|546.21|15
1621818430000|2021-05-24 01:07:10|550.22|546.22|549.56|545.56|550.22|546.22|549.54|545.54|31
1621818440000|2021-05-24 01:07:20|549.55|545.55|550.17|546.17|550.17|546.17|549.5|545.5|22
1621818450000|2021-05-24 01:07:30|550.34|546.34|550.35|546.35|550.41|546.41|549.99|545.99|23
1621818460000|2021-05-24 01:07:40|550.32|546.32|550.22|546.22|550.34|546.34|549.77|545.77|12
1621818470000|2021-05-24 01:07:50|550.15|546.15|550.19|546.19|550.35|546.35|550.12|546.12|24
1621818480000|2021-05-24 01:08:00|550.18|546.18|550.83|546.83|550.91|546.91|550.18|546.18|19
1621818490000|2021-05-24 01:08:10|550.79|546.79|550.98|546.98|551.09|547.09|550.68|546.68|17
1621818500000|2021-05-24 01:08:20|550.99|546.99|550.18|546.18|551.06|547.06|550.15|546.15|28
1621818510000|2021-05-24 01:08:30|550.19|546.19|549.88|545.88|550.33|546.33|549.77|545.77|26
1621818520000|2021-05-24 01:08:40|549.85|545.85|550.34|546.34|550.34|546.34|549.85|545.85|19
1621818530000|2021-05-24 01:08:50|550.35|546.35|550.65|546.65|550.94|546.94|550.34|546.34|30
1621818540000|2021-05-24 01:09:00|550.69|546.69|550.64|546.64|550.79|546.79|550.61|546.61|17
1621818550000|2021-05-24 01:09:10|550.63|546.63|550.4|546.4|550.63|546.63|550.38|546.38|12
1621818560000|2021-05-24 01:09:20|550.44|546.44|550.39|546.39|550.46|546.46|549.52|545.52|26
1621818570000|2021-05-24 01:09:30|550.38|546.38|550.38|546.38|550.38|546.38|550.35|546.35|7
1621818580000|2021-05-24 01:09:40|550.42|546.42|550.17|546.17|550.45|546.45|549.96|545.96|18
1621818590000|2021-05-24 01:09:50|550.27|546.27|550.41|546.41|550.48|546.48|550.2|546.2|13
1621818600000|2021-05-24 01:10:00|550.42|546.42|550.46|546.46|550.46|546.46|550.42|546.42|8
1621818610000|2021-05-24 01:10:10|550.52|546.52|549.87|545.87|550.53|546.53|549.86|545.86|22
1621818620000|2021-05-24 01:10:20|549.88|545.88|548.97|544.97|549.96|545.96|548.97|544.97|19
1621818630000|2021-05-24 01:10:30|548.98|544.98|547.38|543.38|548.98|544.98|547.21|543.21|33
1621818640000|2021-05-24 01:10:40|547.42|543.42|547.5|543.5|547.53|543.53|547.32|543.32|25
1621818650000|2021-05-24 01:10:50|547.51|543.51|547.33|543.33|547.54|543.54|547.16|543.16|25
1621818660000|2021-05-24 01:11:00|547.3|543.3|547|543|547.44|543.44|546.96|542.96|22
1621818670000|2021-05-24 01:11:10|546.96|542.96|546.23|542.23|546.96|542.96|545.61|541.61|28
1621818680000|2021-05-24 01:11:20|546.15|542.15|545.82|541.82|546.15|542.15|545.77|541.77|32
1621818690000|2021-05-24 01:11:30|545.8|541.8|546.45|542.45|546.47|542.47|545.8|541.8|27
1621818700000|2021-05-24 01:11:40|546.41|542.41|546|542|546.49|542.49|545.97|541.97|24
1621818710000|2021-05-24 01:11:50|546.01|542.01|544.48|540.48|546.01|542.01|544.48|540.48|33
1621818720000|2021-05-24 01:12:00|544.22|540.22|544.02|540.02|544.22|540.22|543.28|539.28|32
1621818730000|2021-05-24 01:12:10|544.03|540.03|543.95|539.95|544.06|540.06|543.94|539.94|25
1621818740000|2021-05-24 01:12:20|543.97|539.97|544.04|540.04|544.12|540.12|543.97|539.97|26
1621818750000|2021-05-24 01:12:30|544.03|540.03|543.92|539.92|544.12|540.12|543.61|539.61|21
1621818760000|2021-05-24 01:12:40|543.89|539.89|544.16|540.16|544.16|540.16|543.36|539.36|21
1621818770000|2021-05-24 01:12:50|544.23|540.23|544.45|540.45|544.6|540.6|544.23|540.23|25
1621818780000|2021-05-24 01:13:00|544.35|540.35|543.83|539.83|544.39|540.39|543.83|539.83|27
1621818790000|2021-05-24 01:13:10|543.82|539.82|543.58|539.58|543.83|539.83|543.15|539.15|33
1621818800000|2021-05-24 01:13:20|543.6|539.6|543.21|539.21|543.62|539.62|543.21|539.21|30
1621818810000|2021-05-24 01:13:30|543|539|542.5|538.5|543.08|539.08|542.5|538.5|27
1621818820000|2021-05-24 01:13:40|542.37|538.37|542.98|538.98|543.17|539.17|542.06|538.06|30
1621818830000|2021-05-24 01:13:50|543.05|539.05|543.33|539.33|543.82|539.82|542.99|538.99|31
1621818840000|2021-05-24 01:14:00|543.35|539.35|543.6|539.6|543.61|539.61|543.06|539.06|27
1621818850000|2021-05-24 01:14:10|543.61|539.61|543.47|539.47|543.63|539.63|543.28|539.28|29
1621818860000|2021-05-24 01:14:20|543.53|539.53|543.49|539.49|543.57|539.57|543.46|539.46|21
1621818870000|2021-05-24 01:14:30|543.51|539.51|542.82|538.82|543.51|539.51|542.79|538.79|24
1621818880000|2021-05-24 01:14:40|542.75|538.75|542.43|538.43|542.75|538.75|542.29|538.29|29
1621818890000|2021-05-24 01:14:50|542.46|538.46|543.17|539.17|543.66|539.66|542.39|538.39|32
1621818900000|2021-05-24 01:15:00|542.94|538.94|543.36|539.36|543.36|539.36|542.87|538.87|28
1621818910000|2021-05-24 01:15:10|543.34|539.34|543.93|539.93|543.94|539.94|543.34|539.34|26
1621818920000|2021-05-24 01:15:20|543.92|539.92|544.86|540.86|544.86|540.86|543.82|539.82|32
1621818930000|2021-05-24 01:15:30|544.7|540.7|544.42|540.42|544.7|540.7|544.32|540.32|26
1621818940000|2021-05-24 01:15:40|544.57|540.57|544.65|540.65|544.74|540.74|544.45|540.45|22
1621818950000|2021-05-24 01:15:50|544.57|540.57|544.96|540.96|545.13|541.13|544.5|540.5|20
1621818960000|2021-05-24 01:16:00|544.97|540.97|545.46|541.46|545.77|541.77|544.91|540.91|25
1621818970000|2021-05-24 01:16:10|545.42|541.42|545.39|541.39|545.42|541.42|545.32|541.32|13
1621818980000|2021-05-24 01:16:20|545.37|541.37|546.56|542.56|546.56|542.56|545.36|541.36|16
1621818990000|2021-05-24 01:16:30|546.51|542.51|546.44|542.44|546.55|542.55|546.44|542.44|16
1621819000000|2021-05-24 01:16:40|545.92|541.92|545.54|541.54|546.12|542.12|545.43|541.43|32
1621819010000|2021-05-24 01:16:50|545.57|541.57|545.68|541.68|545.68|541.68|545.32|541.32|17
1621819020000|2021-05-24 01:17:00|545.69|541.69|545.85|541.85|545.85|541.85|545.47|541.47|20
1621819030000|2021-05-24 01:17:10|545.81|541.81|546.3|542.3|546.3|542.3|545.79|541.79|11
1621819040000|2021-05-24 01:17:20|546.32|542.32|547.16|543.16|547.19|543.19|546.32|542.32|22
1621819050000|2021-05-24 01:17:30|547.13|543.13|547.28|543.28|547.31|543.31|547.13|543.13|20
1621819060000|2021-05-24 01:17:40|547.2|543.2|547.45|543.45|547.46|543.46|547.2|543.2|15
1621819070000|2021-05-24 01:17:50|547.35|543.35|547.43|543.43|547.91|543.91|547.24|543.24|14
1621819080000|2021-05-24 01:18:00|547.44|543.44|547.51|543.51|547.63|543.63|547.31|543.31|15
1621819090000|2021-05-24 01:18:10|547.52|543.52|547.45|543.45|547.62|543.62|547.45|543.45|4
1621819100000|2021-05-24 01:18:20|547.6|543.6|546.91|542.91|547.6|543.6|546.75|542.75|29
1621819110000|2021-05-24 01:18:30|546.88|542.88|546.56|542.56|547.21|543.21|546.56|542.56|27
1621819120000|2021-05-24 01:18:40|546.59|542.59|544.95|540.95|546.59|542.59|544.6|540.6|36
1621819130000|2021-05-24 01:18:50|544.96|540.96|544.59|540.59|545.13|541.13|544.59|540.59|31
1621819140000|2021-05-24 01:19:00|544.41|540.41|543.81|539.81|544.43|540.43|543.65|539.65|24
1621819150000|2021-05-24 01:19:10|543.82|539.82|544.15|540.15|544.17|540.17|543.82|539.82|21
1621819160000|2021-05-24 01:19:20|544.14|540.14|544.05|540.05|544.14|540.14|543.96|539.96|13
1621819170000|2021-05-24 01:19:30|544.08|540.08|545.11|541.11|545.61|541.61|544.07|540.07|34
1621819180000|2021-05-24 01:19:40|545.28|541.28|544.54|540.54|545.51|541.51|544.54|540.54|20
1621819190000|2021-05-24 01:19:50|544.67|540.67|545.26|541.26|545.91|541.91|544.66|540.66|25
1621819200000|2021-05-24 01:20:00|545.2|541.2|545.88|541.88|545.88|541.88|544.57|540.57|30
1621819210000|2021-05-24 01:20:10|545.82|541.82|546.38|542.38|546.38|542.38|545.79|541.79|30
1621819220000|2021-05-24 01:20:20|546.35|542.35|546.66|542.66|547.03|543.03|546.27|542.27|21
1621819230000|2021-05-24 01:20:30|546.7|542.7|545.66|541.66|546.79|542.79|545.66|541.66|21
1621819240000|2021-05-24 01:20:40|545.63|541.63|545.64|541.64|545.69|541.69|545.39|541.39|27
1621819250000|2021-05-24 01:20:50|545.58|541.58|545.62|541.62|545.71|541.71|544.87|540.87|25
1621819260000|2021-05-24 01:21:00|545.61|541.61|545.88|541.88|545.94|541.94|545.61|541.61|14
1621819270000|2021-05-24 01:21:10|545.63|541.63|546.23|542.23|546.23|542.23|544.79|540.79|18
1621819280000|2021-05-24 01:21:20|546.22|542.22|547.09|543.09|547.18|543.18|546.19|542.19|20
1621819290000|2021-05-24 01:21:30|547.08|543.08|546.6|542.6|547.09|543.09|546.4|542.4|21
1621819300000|2021-05-24 01:21:40|546.58|542.58|546.54|542.54|546.6|542.6|546.54|542.54|4
1621819310000|2021-05-24 01:21:50|546.55|542.55|546.89|542.89|547.15|543.15|546.55|542.55|18
1621819320000|2021-05-24 01:22:00|546.92|542.92|547.16|543.16|547.32|543.32|546.91|542.91|16
1621819330000|2021-05-24 01:22:10|547.17|543.17|547.54|543.54|547.66|543.66|547.17|543.17|10
1621819340000|2021-05-24 01:22:20|547.41|543.41|548.23|544.23|548.23|544.23|547.41|543.41|17
1621819350000|2021-05-24 01:22:30|548.63|544.63|548.24|544.24|548.63|544.63|547.79|543.79|19
1621819360000|2021-05-24 01:22:40|548.21|544.21|547.93|543.93|548.29|544.29|547.86|543.86|12
1621819370000|2021-05-24 01:22:50|547.96|543.96|548.05|544.05|548.05|544.05|547.93|543.93|6
1621819380000|2021-05-24 01:23:00|548.06|544.06|548.24|544.24|548.24|544.24|548.06|544.06|9
1621819390000|2021-05-24 01:23:10|548.3|544.3|548.67|544.67|548.7|544.7|548.3|544.3|20
1621819400000|2021-05-24 01:23:20|548.69|544.69|549.33|545.33|549.43|545.43|548.69|544.69|25
1621819410000|2021-05-24 01:23:30|549.81|545.81|549.14|545.14|549.81|545.81|549|545|13
1621819420000|2021-05-24 01:23:40|549.06|545.06|549.04|545.04|549.07|545.07|548.67|544.67|21
1621819430000|2021-05-24 01:23:50|548.97|544.97|549.05|545.05|549.06|545.06|548.97|544.97|13
1621819440000|2021-05-24 01:24:00|549.13|545.13|548.11|544.11|549.13|545.13|548.11|544.11|17
1621819450000|2021-05-24 01:24:10|547.91|543.91|546.85|542.85|547.91|543.91|546.85|542.85|22
1621819460000|2021-05-24 01:24:20|546.82|542.82|547.01|543.01|547.01|543.01|546.81|542.81|16
1621819470000|2021-05-24 01:24:30|547.03|543.03|548.39|544.39|548.45|544.45|547.03|543.03|29
1621819480000|2021-05-24 01:24:40|548.43|544.43|548.44|544.44|548.53|544.53|548.43|544.43|16
1621819490000|2021-05-24 01:24:50|548.43|544.43|547.44|543.44|548.43|544.43|547.44|543.44|17
1621819500000|2021-05-24 01:25:00|547.34|543.34|547.56|543.56|547.74|543.74|547.04|543.04|22
1621819510000|2021-05-24 01:25:10|547.53|543.53|547.08|543.08|547.53|543.53|547.06|543.06|17
1621819520000|2021-05-24 01:25:20|547.15|543.15|547.89|543.89|547.89|543.89|547.15|543.15|17
1621819530000|2021-05-24 01:25:30|547.88|543.88|547.46|543.46|547.88|543.88|547.3|543.3|19
1621819540000|2021-05-24 01:25:40|547.47|543.47|547.38|543.38|547.49|543.49|547.37|543.37|7
1621819550000|2021-05-24 01:25:50|547.17|543.17|547.18|543.18|547.27|543.27|547.16|543.16|9
1621819560000|2021-05-24 01:26:00|547.17|543.17|547.63|543.63|547.63|543.63|547.17|543.17|10
1621819570000|2021-05-24 01:26:10|547.64|543.64|548.97|544.97|548.97|544.97|547.64|543.64|24
1621819580000|2021-05-24 01:26:20|548.93|544.93|548.8|544.8|548.99|544.99|548.66|544.66|24
1621819590000|2021-05-24 01:26:30|548.75|544.75|548.46|544.46|548.96|544.96|548.38|544.38|17
1621819600000|2021-05-24 01:26:40|548.45|544.45|548.79|544.79|548.79|544.79|548.45|544.45|7
1621819610000|2021-05-24 01:26:50|548.87|544.87|549.01|545.01|549.05|545.05|548.87|544.87|12
1621819620000|2021-05-24 01:27:00|549.13|545.13|548.95|544.95|549.13|545.13|548.94|544.94|10
1621819630000|2021-05-24 01:27:10|548.92|544.92|548.95|544.95|549|545|548.9|544.9|9
1621819640000|2021-05-24 01:27:20|548.94|544.94|548.97|544.97|549.01|545.01|548.91|544.91|15
1621819650000|2021-05-24 01:27:30|548.98|544.98|549.12|545.12|549.12|545.12|548.96|544.96|14
1621819660000|2021-05-24 01:27:40|549.14|545.14|549.27|545.27|549.27|545.27|549.12|545.12|16
1621819670000|2021-05-24 01:27:50|549.26|545.26|549.28|545.28|549.28|545.28|549.16|545.16|13
1621819680000|2021-05-24 01:28:00|549.27|545.27|549.26|545.26|549.29|545.29|549.14|545.14|10
1621819690000|2021-05-24 01:28:10|549.25|545.25|550.06|546.06|550.14|546.14|549.25|545.25|25
1621819700000|2021-05-24 01:28:20|550.03|546.03|550.23|546.23|550.24|546.24|549.73|545.73|17
1621819710000|2021-05-24 01:28:30|550.08|546.08|549.76|545.76|550.13|546.13|549.76|545.76|18
1621819720000|2021-05-24 01:28:40|549.73|545.73|549.49|545.49|549.8|545.8|549.44|545.44|18
1621819730000|2021-05-24 01:28:50|549.48|545.48|549.66|545.66|549.66|545.66|549.43|545.43|12
1621819740000|2021-05-24 01:29:00|549.63|545.63|550.51|546.51|550.71|546.71|549.63|545.63|19
1621819750000|2021-05-24 01:29:10|550.64|546.64|551.32|547.32|551.32|547.32|550.64|546.64|20
1621819760000|2021-05-24 01:29:20|551.25|547.25|550.99|546.99|551.33|547.33|550.97|546.97|11
1621819770000|2021-05-24 01:29:30|551.01|547.01|550.98|546.98|551.08|547.08|550.89|546.89|16
1621819780000|2021-05-24 01:29:40|551.07|547.07|551.1|547.1|551.21|547.21|551|547|10
1621819790000|2021-05-24 01:29:50|551.01|547.01|551.09|547.09|551.2|547.2|551|547|10
1621819800000|2021-05-24 01:30:00|551.08|547.08|551.93|547.93|552.09|548.09|551.07|547.07|15
1621819810000|2021-05-24 01:30:10|551.94|547.94|552.06|548.06|552.06|548.06|551.92|547.92|8
1621819820000|2021-05-24 01:30:20|551.98|547.98|551.88|547.88|551.98|547.98|551.81|547.81|15
1621819830000|2021-05-24 01:30:30|551.84|547.84|551.86|547.86|551.95|547.95|551.84|547.84|11
1621819840000|2021-05-24 01:30:40|551.85|547.85|552.2|548.2|552.28|548.28|551.85|547.85|13
1621819850000|2021-05-24 01:30:50|552.18|548.18|552.39|548.39|552.51|548.51|552.12|548.12|15
1621819860000|2021-05-24 01:31:00|552.12|548.12|552.42|548.42|552.42|548.42|551.84|547.84|9
1621819870000|2021-05-24 01:31:10|552.43|548.43|552.68|548.68|552.68|548.68|552.43|548.43|13
1621819880000|2021-05-24 01:31:20|552.57|548.57|551.88|547.88|552.66|548.66|551.88|547.88|24
1621819890000|2021-05-24 01:31:30|551.89|547.89|551.11|547.11|551.93|547.93|551.11|547.11|20
1621819900000|2021-05-24 01:31:40|551.12|547.12|550.05|546.05|551.12|547.12|550.05|546.05|21
1621819910000|2021-05-24 01:31:50|550|546|550.11|546.11|550.11|546.11|549.94|545.94|14
1621819920000|2021-05-24 01:32:00|550.12|546.12|549.12|545.12|550.12|546.12|549.08|545.08|20
1621819930000|2021-05-24 01:32:10|548.93|544.93|549.65|545.65|549.72|545.72|548.63|544.63|27
1621819940000|2021-05-24 01:32:20|549.7|545.7|549.31|545.31|549.74|545.74|549.28|545.28|31
1621819950000|2021-05-24 01:32:30|549.13|545.13|550.32|546.32|550.32|546.32|549.13|545.13|24
1621819960000|2021-05-24 01:32:40|550.95|546.95|552.09|548.09|552.45|548.45|550.95|546.95|32
1621819970000|2021-05-24 01:32:50|552.39|548.39|552.72|548.72|553.09|549.09|552.29|548.29|27
1621819980000|2021-05-24 01:33:00|552.74|548.74|552.47|548.47|552.74|548.74|552.22|548.22|24
1621819990000|2021-05-24 01:33:10|552.45|548.45|553.44|549.44|553.44|549.44|552.38|548.38|20
1621820000000|2021-05-24 01:33:20|553|549|554.41|550.41|554.41|550.41|553|549|21
1621820010000|2021-05-24 01:33:30|554.29|550.29|554.33|550.33|554.43|550.43|554.14|550.14|21
1621820020000|2021-05-24 01:33:40|554.43|550.43|554.75|550.75|555.06|551.06|554.33|550.33|15
1621820030000|2021-05-24 01:33:50|554.73|550.73|554.12|550.12|554.76|550.76|554.11|550.11|22
1621820040000|2021-05-24 01:34:00|554.14|550.14|553.98|549.98|554.14|550.14|553.97|549.97|20
1621820050000|2021-05-24 01:34:10|554|550|553.87|549.87|554|550|553.87|549.87|19
1621820060000|2021-05-24 01:34:20|553.88|549.88|553.77|549.77|553.98|549.98|553.74|549.74|15
1621820070000|2021-05-24 01:34:30|553.76|549.76|554.26|550.26|554.27|550.27|553.74|549.74|20
1621820080000|2021-05-24 01:34:40|554.25|550.25|555.34|551.34|555.34|551.34|553.86|549.86|31
1621820090000|2021-05-24 01:34:50|555.35|551.35|555.92|551.92|555.99|551.99|555.35|551.35|23
1621820100000|2021-05-24 01:35:00|555.88|551.88|556.32|552.32|556.32|552.32|555.81|551.81|20
1621820110000|2021-05-24 01:35:10|556.31|552.31|556.25|552.25|556.5|552.5|556.21|552.21|27
1621820120000|2021-05-24 01:35:20|555.6|551.6|555.59|551.59|555.94|551.94|555.5|551.5|26
1621820130000|2021-05-24 01:35:30|555.55|551.55|555.84|551.84|556.18|552.18|555.55|551.55|24
1621820140000|2021-05-24 01:35:40|555.85|551.85|555.3|551.3|555.85|551.85|555|551|29
1621820150000|2021-05-24 01:35:50|555.28|551.28|555.16|551.16|555.28|551.28|555.15|551.15|12
1621820160000|2021-05-24 01:36:00|555.12|551.12|553.97|549.97|555.12|551.12|553.95|549.95|23
1621820170000|2021-05-24 01:36:10|553.95|549.95|554.13|550.13|554.21|550.21|553.93|549.93|19
1621820180000|2021-05-24 01:36:20|554.12|550.12|553.85|549.85|554.12|550.12|553.78|549.78|15
1621820190000|2021-05-24 01:36:30|553.96|549.96|553.59|549.59|553.97|549.97|553.59|549.59|24
1621820200000|2021-05-24 01:36:40|553.56|549.56|553.4|549.4|553.66|549.66|553.07|549.07|15
1621820210000|2021-05-24 01:36:50|553.39|549.39|553.28|549.28|553.39|549.39|553.19|549.19|14
1621820220000|2021-05-24 01:37:00|553.35|549.35|553.37|549.37|553.53|549.53|553.35|549.35|16
1621820230000|2021-05-24 01:37:10|553.38|549.38|552.66|548.66|553.4|549.4|552.65|548.65|23
1621820240000|2021-05-24 01:37:20|552.69|548.69|552.47|548.47|552.69|548.69|552.47|548.47|9
1621820250000|2021-05-24 01:37:30|552.46|548.46|552.9|548.9|552.91|548.91|552.26|548.26|23
1621820260000|2021-05-24 01:37:40|553.48|549.48|553.53|549.53|553.85|549.85|553.05|549.05|30
1621820270000|2021-05-24 01:37:50|553.57|549.57|553.57|549.57|553.58|549.58|553.4|549.4|24
1621820280000|2021-05-24 01:38:00|553.56|549.56|553.95|549.95|554.17|550.17|553.56|549.56|18
1621820290000|2021-05-24 01:38:10|554.1|550.1|553.65|549.65|554.1|550.1|553.65|549.65|22
1621820300000|2021-05-24 01:38:20|553.63|549.63|553.56|549.56|553.63|549.63|553.27|549.27|16
1621820310000|2021-05-24 01:38:30|553.66|549.66|554.71|550.71|554.99|550.99|553.66|549.66|28
1621820320000|2021-05-24 01:38:40|554.96|550.96|555.08|551.08|555.32|551.32|554.4|550.4|26
1621820330000|2021-05-24 01:38:50|555.09|551.09|555.91|551.91|555.91|551.91|554.82|550.82|19
1621820340000|2021-05-24 01:39:00|555.98|551.98|556.07|552.07|556.16|552.16|554.65|550.65|20
1621820350000|2021-05-24 01:39:10|556.06|552.06|555.51|551.51|556.06|552.06|555.4|551.4|24
1621820360000|2021-05-24 01:39:20|555.46|551.46|555.97|551.97|555.97|551.97|555.46|551.46|16
1621820370000|2021-05-24 01:39:30|555.94|551.94|555.51|551.51|555.94|551.94|555.51|551.51|20
1621820380000|2021-05-24 01:39:40|555.42|551.42|555.55|551.55|555.86|551.86|555.42|551.42|26
1621820390000|2021-05-24 01:39:50|555.58|551.58|555.59|551.59|555.63|551.63|555.42|551.42|14
1621820400000|2021-05-24 01:40:00|555.6|551.6|555.87|551.87|555.88|551.88|555.6|551.6|8
1621820410000|2021-05-24 01:40:10|555.94|551.94|558.01|554.01|558.01|554.01|555.94|551.94|27
1621820420000|2021-05-24 01:40:20|558.13|554.13|558.77|554.77|558.77|554.77|557.91|553.91|15
1621820430000|2021-05-24 01:40:30|558.78|554.78|558.36|554.36|558.82|554.82|558.24|554.24|29
1621820440000|2021-05-24 01:40:40|558.4|554.4|558.95|554.95|558.95|554.95|558.4|554.4|15
1621820450000|2021-05-24 01:40:50|558.96|554.96|559.15|555.15|559.17|555.17|558.96|554.96|10
1621820460000|2021-05-24 01:41:00|559.16|555.16|560.09|556.09|560.13|556.13|559.16|555.16|16
1621820470000|2021-05-24 01:41:10|560.03|556.03|561.48|557.48|561.53|557.53|560.02|556.02|31
1621820480000|2021-05-24 01:41:20|561.46|557.46|561.31|557.31|561.47|557.47|561.09|557.09|12
1621820490000|2021-05-24 01:41:30|561.29|557.29|560.41|556.41|561.29|557.29|560.2|556.2|26
1621820500000|2021-05-24 01:41:40|560.42|556.42|561.06|557.06|561.06|557.06|560.36|556.36|17
1621820510000|2021-05-24 01:41:50|561.17|557.17|560.43|556.43|561.36|557.36|560.43|556.43|23
1621820520000|2021-05-24 01:42:00|560.42|556.42|559.03|555.03|560.42|556.42|559.03|555.03|28
1621820530000|2021-05-24 01:42:10|559.04|555.04|560.02|556.02|560.02|556.02|559.04|555.04|20
1621820540000|2021-05-24 01:42:20|560.03|556.03|559.68|555.68|560.03|556.03|559.59|555.59|22
1621820550000|2021-05-24 01:42:30|559.95|555.95|561.45|557.45|561.45|557.45|559.89|555.89|25
1621820560000|2021-05-24 01:42:40|561.43|557.43|560.95|556.95|561.46|557.46|560.95|556.95|18
1621820570000|2021-05-24 01:42:50|560.96|556.96|560.4|556.4|560.96|556.96|559.88|555.88|27
1621820580000|2021-05-24 01:43:00|560.41|556.41|560.62|556.62|560.86|556.86|560.06|556.06|24
1621820590000|2021-05-24 01:43:10|560.57|556.57|560.99|556.99|561|557|560.57|556.57|18
1621820600000|2021-05-24 01:43:20|560.93|556.93|560|556|560.93|556.93|560|556|19
1621820610000|2021-05-24 01:43:30|559.85|555.85|559.96|555.96|560.24|556.24|559.78|555.78|24
1621820620000|2021-05-24 01:43:40|560.02|556.02|560.61|556.61|560.61|556.61|560.02|556.02|10
1621820630000|2021-05-24 01:43:50|560.56|556.56|560.63|556.63|560.63|556.63|559.95|555.95|17
1621820640000|2021-05-24 01:44:00|560.64|556.64|560.54|556.54|560.78|556.78|560.53|556.53|18
1621820650000|2021-05-24 01:44:10|560.47|556.47|560.35|556.35|560.47|556.47|559.97|555.97|20
1621820660000|2021-05-24 01:44:20|560.37|556.37|560.15|556.15|560.7|556.7|560.15|556.15|26
1621820670000|2021-05-24 01:44:30|560.05|556.05|559.58|555.58|560.05|556.05|559.49|555.49|21
1621820680000|2021-05-24 01:44:40|559.57|555.57|558.96|554.96|559.57|555.57|558.82|554.82|18
1621820690000|2021-05-24 01:44:50|558.94|554.94|558.65|554.65|559.23|555.23|558.65|554.65|21
1621820700000|2021-05-24 01:45:00|558.66|554.66|559.88|555.88|560.32|556.32|558.66|554.66|30
1621820710000|2021-05-24 01:45:10|559.87|555.87|559.94|555.94|560.17|556.17|559.47|555.47|31
1621820720000|2021-05-24 01:45:20|559.99|555.99|559.36|555.36|559.99|555.99|559.22|555.22|21
1621820730000|2021-05-24 01:45:30|559.34|555.34|558.95|554.95|559.34|555.34|558.83|554.83|15
1621820740000|2021-05-24 01:45:40|558.96|554.96|558.3|554.3|558.96|554.96|558.23|554.23|19
1621820750000|2021-05-24 01:45:50|558.36|554.36|558.42|554.42|558.59|554.59|558.34|554.34|22
1621820760000|2021-05-24 01:46:00|558.51|554.51|558.06|554.06|558.98|554.98|558.06|554.06|24
1621820770000|2021-05-24 01:46:10|558.05|554.05|559.34|555.34|559.34|555.34|557.36|553.36|24
1621820780000|2021-05-24 01:46:20|559.43|555.43|559.55|555.55|559.81|555.81|559.37|555.37|21
1621820790000|2021-05-24 01:46:30|559.51|555.51|558.5|554.5|559.51|555.51|558.5|554.5|18
1621820800000|2021-05-24 01:46:40|558.66|554.66|559.31|555.31|559.43|555.43|558.66|554.66|24
1621820810000|2021-05-24 01:46:50|559.22|555.22|559.14|555.14|559.35|555.35|559.14|555.14|12
1621820820000|2021-05-24 01:47:00|559.11|555.11|559.32|555.32|559.49|555.49|559.11|555.11|16
1621820830000|2021-05-24 01:47:10|559.27|555.27|559.26|555.26|559.5|555.5|558.85|554.85|20
1621820840000|2021-05-24 01:47:20|559.19|555.19|558.76|554.76|559.19|555.19|558.76|554.76|15
1621820850000|2021-05-24 01:47:30|558.71|554.71|558.48|554.48|558.91|554.91|558.39|554.39|21
1621820860000|2021-05-24 01:47:40|558.39|554.39|557.95|553.95|558.39|554.39|557.94|553.94|17
1621820870000|2021-05-24 01:47:50|557.96|553.96|556.51|552.51|557.96|553.96|556.51|552.51|19
1621820880000|2021-05-24 01:48:00|556.52|552.52|557.61|553.61|557.67|553.67|556.52|552.52|27
1621820890000|2021-05-24 01:48:10|557.62|553.62|557.84|553.84|557.98|553.98|557.56|553.56|16
1621820900000|2021-05-24 01:48:20|557.88|553.88|557.19|553.19|558.53|554.53|557.19|553.19|32
1621820910000|2021-05-24 01:48:30|557.17|553.17|556.08|552.08|557.17|553.17|556.04|552.04|24
1621820920000|2021-05-24 01:48:40|556.1|552.1|556.45|552.45|556.62|552.62|555.93|551.93|21
1621820930000|2021-05-24 01:48:50|556.49|552.49|555.46|551.46|556.53|552.53|555.46|551.46|25
1621820940000|2021-05-24 01:49:00|555.47|551.47|555.96|551.96|556.03|552.03|555.28|551.28|28
1621820950000|2021-05-24 01:49:10|556.05|552.05|555.89|551.89|556.23|552.23|555.89|551.89|16
1621820960000|2021-05-24 01:49:20|555.88|551.88|554.66|550.66|555.94|551.94|554.66|550.66|22
1621820970000|2021-05-24 01:49:30|554.67|550.67|554.27|550.27|554.69|550.69|554.26|550.26|18
1621820980000|2021-05-24 01:49:40|554.28|550.28|553.66|549.66|554.51|550.51|553.66|549.66|19
1621820990000|2021-05-24 01:49:50|553.67|549.67|554.27|550.27|554.62|550.62|553.67|549.67|24
1621821000000|2021-05-24 01:50:00|554.28|550.28|554.81|550.81|554.83|550.83|554.13|550.13|22
1621821010000|2021-05-24 01:50:10|554.75|550.75|554.75|550.75|554.82|550.82|554.59|550.59|13
1621821020000|2021-05-24 01:50:20|554.73|550.73|555.85|551.85|555.85|551.85|554.73|550.73|18
1621821030000|2021-05-24 01:50:30|555.69|551.69|556.93|552.93|557.33|553.33|555.69|551.69|19
1621821040000|2021-05-24 01:50:40|556.9|552.9|557.16|553.16|557.2|553.2|556.86|552.86|13
1621821050000|2021-05-24 01:50:50|557.14|553.14|556.87|552.87|557.14|553.14|556.84|552.84|16
1621821060000|2021-05-24 01:51:00|556.8|552.8|557.46|553.46|557.62|553.62|556.8|552.8|20
1621821070000|2021-05-24 01:51:10|557.45|553.45|556.93|552.93|557.45|553.45|556.93|552.93|15
1621821080000|2021-05-24 01:51:20|556.94|552.94|557.5|553.5|557.5|553.5|556.89|552.89|15
1621821090000|2021-05-24 01:51:30|557.52|553.52|557.71|553.71|557.71|553.71|557.51|553.51|10
1621821100000|2021-05-24 01:51:40|557.73|553.73|557.83|553.83|558.11|554.11|557.73|553.73|17
1621821110000|2021-05-24 01:51:50|557.91|553.91|557.95|553.95|557.95|553.95|557.83|553.83|9
1621821120000|2021-05-24 01:52:00|558.03|554.03|558.42|554.42|558.59|554.59|557.98|553.98|8
1621821130000|2021-05-24 01:52:10|558.41|554.41|558.06|554.06|558.41|554.41|558.05|554.05|17
1621821140000|2021-05-24 01:52:20|558.05|554.05|558.39|554.39|558.4|554.4|558.03|554.03|21
1621821150000|2021-05-24 01:52:30|558.4|554.4|558.27|554.27|558.48|554.48|558.27|554.27|10
1621821160000|2021-05-24 01:52:40|558.26|554.26|558.25|554.25|558.43|554.43|558.25|554.25|15
1621821170000|2021-05-24 01:52:50|558.24|554.24|558.43|554.43|558.44|554.44|558.14|554.14|22
1621821180000|2021-05-24 01:53:00|558.4|554.4|557.41|553.41|558.4|554.4|557.4|553.4|21
1621821190000|2021-05-24 01:53:10|557.47|553.47|557.29|553.29|557.57|553.57|557.29|553.29|15
1621821200000|2021-05-24 01:53:20|557.35|553.35|558.04|554.04|558.07|554.07|557.35|553.35|29
1621821210000|2021-05-24 01:53:30|558.03|554.03|558.84|554.84|558.84|554.84|558.03|554.03|19
1621821220000|2021-05-24 01:53:40|558.89|554.89|559.28|555.28|559.45|555.45|558.89|554.89|13
1621821230000|2021-05-24 01:53:50|559.38|555.38|559.52|555.52|559.58|555.58|559.38|555.38|10
1621821240000|2021-05-24 01:54:00|559.47|555.47|559.37|555.37|559.47|555.47|559.37|555.37|10
1621821250000|2021-05-24 01:54:10|559.38|555.38|559.36|555.36|559.47|555.47|559.26|555.26|15
1621821260000|2021-05-24 01:54:20|559.37|555.37|560.09|556.09|560.09|556.09|559.37|555.37|14
1621821270000|2021-05-24 01:54:30|560.08|556.08|560.29|556.29|560.37|556.37|560.07|556.07|19
1621821280000|2021-05-24 01:54:40|560.37|556.37|560.27|556.27|560.68|556.68|559.88|555.88|26
1621821290000|2021-05-24 01:54:50|560.29|556.29|560.56|556.56|560.56|556.56|560.25|556.25|14
1621821300000|2021-05-24 01:55:00|560.55|556.55|560.47|556.47|560.58|556.58|560.44|556.44|9
1621821310000|2021-05-24 01:55:10|560.48|556.48|560.41|556.41|560.65|556.65|560.38|556.38|21
1621821320000|2021-05-24 01:55:20|560.42|556.42|560.17|556.17|560.42|556.42|559.82|555.82|23
1621821330000|2021-05-24 01:55:30|560.16|556.16|560.76|556.76|560.78|556.78|560.11|556.11|20
1621821340000|2021-05-24 01:55:40|560.75|556.75|560.57|556.57|560.75|556.75|560.45|556.45|11
1621821350000|2021-05-24 01:55:50|560.52|556.52|560.9|556.9|560.9|556.9|560.52|556.52|14
1621821360000|2021-05-24 01:56:00|560.94|556.94|562.92|558.92|562.92|558.92|560.94|556.94|26
1621821370000|2021-05-24 01:56:10|562.76|558.76|562.9|558.9|562.9|558.9|562.6|558.6|12
1621821380000|2021-05-24 01:56:20|562.7|558.7|562.62|558.62|562.7|558.7|562.62|558.62|6
1621821390000|2021-05-24 01:56:30|562.69|558.69|562.78|558.78|562.79|558.79|562.68|558.68|8
1621821400000|2021-05-24 01:56:40|562.79|558.79|562.72|558.72|562.89|558.89|562.61|558.61|5
1621821410000|2021-05-24 01:56:50|562.88|558.88|563.06|559.06|563.34|559.34|562.63|558.63|14
1621821420000|2021-05-24 01:57:00|562.94|558.94|562.04|558.04|562.94|558.94|562.04|558.04|22
1621821430000|2021-05-24 01:57:10|562.16|558.16|562.04|558.04|562.19|558.19|562.04|558.04|10
1621821440000|2021-05-24 01:57:20|562|558|561.91|557.91|562.18|558.18|561.91|557.91|15
1621821450000|2021-05-24 01:57:30|561.88|557.88|561.72|557.72|561.88|557.88|561.55|557.55|26
1621821460000|2021-05-24 01:57:40|561.71|557.71|561.15|557.15|561.71|557.71|561.04|557.04|20
1621821470000|2021-05-24 01:57:50|561.12|557.12|560.54|556.54|561.21|557.21|560.54|556.54|17
1621821480000|2021-05-24 01:58:00|560.49|556.49|559.67|555.67|560.5|556.5|559.67|555.67|15
1621821490000|2021-05-24 01:58:10|559.65|555.65|558.77|554.77|559.67|555.67|558.77|554.77|17
1621821500000|2021-05-24 01:58:20|558.79|554.79|558.6|554.6|558.93|554.93|558.36|554.36|23
1621821510000|2021-05-24 01:58:30|558.57|554.57|558.25|554.25|558.57|554.57|558.25|554.25|17
1621821520000|2021-05-24 01:58:40|558.26|554.26|558.1|554.1|558.33|554.33|558.1|554.1|18
1621821530000|2021-05-24 01:58:50|558.07|554.07|557.95|553.95|558.1|554.1|557.85|553.85|17
1621821540000|2021-05-24 01:59:00|558.26|554.26|559.45|555.45|559.48|555.48|558.2|554.2|32
1621821550000|2021-05-24 01:59:10|559.33|555.33|558.41|554.41|559.33|555.33|558.41|554.41|30
1621821560000|2021-05-24 01:59:20|558.38|554.38|558.63|554.63|558.65|554.65|558.28|554.28|25
1621821570000|2021-05-24 01:59:30|558.6|554.6|558.85|554.85|558.93|554.93|558.6|554.6|16
1621821580000|2021-05-24 01:59:40|558.78|554.78|558.62|554.62|558.98|554.98|557.99|553.99|29
1621821590000|2021-05-24 01:59:50|558.41|554.41|558.62|554.62|558.62|554.62|558.04|554.04|31
1621821600000|2021-05-24 02:00:00|558.61|554.61|559.5|555.5|559.64|555.64|558.55|554.55|34
1621821610000|2021-05-24 02:00:10|559.52|555.52|560.31|556.31|560.8|556.8|559.31|555.31|35
1621821620000|2021-05-24 02:00:20|560.24|556.24|561.26|557.26|561.31|557.31|559.97|555.97|29
1621821630000|2021-05-24 02:00:30|561.3|557.3|560.17|556.17|561.3|557.3|559.75|555.75|30
1621821640000|2021-05-24 02:00:40|560.16|556.16|560.2|556.2|560.61|556.61|560.13|556.13|24
1621821650000|2021-05-24 02:00:50|560.19|556.19|560.17|556.17|560.28|556.28|560.17|556.17|22
1621821660000|2021-05-24 02:01:00|560.15|556.15|559.89|555.89|560.54|556.54|559.89|555.89|23
1621821670000|2021-05-24 02:01:10|559.87|555.87|559.54|555.54|559.98|555.98|559.54|555.54|26
1621821680000|2021-05-24 02:01:20|559.52|555.52|559.31|555.31|559.52|555.52|559.27|555.27|24
1621821690000|2021-05-24 02:01:30|559.29|555.29|559.09|555.09|559.29|555.29|558.96|554.96|19
1621821700000|2021-05-24 02:01:40|559.06|555.06|558.73|554.73|559.11|555.11|558.67|554.67|18
1621821710000|2021-05-24 02:01:50|558.71|554.71|558.64|554.64|558.8|554.8|558.64|554.64|10
1621821720000|2021-05-24 02:02:00|558.71|554.71|558.87|554.87|558.9|554.9|558.68|554.68|15
1621821730000|2021-05-24 02:02:10|558.49|554.49|558.25|554.25|558.51|554.51|558.25|554.25|9
1621821740000|2021-05-24 02:02:20|558.23|554.23|558.72|554.72|558.72|554.72|558.18|554.18|18
1621821750000|2021-05-24 02:02:30|558.78|554.78|559.07|555.07|559.43|555.43|558.78|554.78|15
1621821760000|2021-05-24 02:02:40|559.06|555.06|558.5|554.5|559.07|555.07|558.39|554.39|21
1621821770000|2021-05-24 02:02:50|558.48|554.48|558.44|554.44|558.55|554.55|558.44|554.44|10
1621821780000|2021-05-24 02:03:00|558.38|554.38|557.11|553.11|558.43|554.43|556.47|552.47|32
1621821790000|2021-05-24 02:03:10|557.1|553.1|557.25|553.25|557.49|553.49|557.09|553.09|22
1621821800000|2021-05-24 02:03:20|557.19|553.19|556.45|552.45|557.19|553.19|556.44|552.44|26
1621821810000|2021-05-24 02:03:30|556.42|552.42|557.33|553.33|557.49|553.49|556.34|552.34|27
1621821820000|2021-05-24 02:03:40|557.35|553.35|557.41|553.41|557.43|553.43|557.29|553.29|15
1621821830000|2021-05-24 02:03:50|557.4|553.4|557.31|553.31|557.4|553.4|557.09|553.09|10
1621821840000|2021-05-24 02:04:00|557.3|553.3|557.24|553.24|557.3|553.3|557.24|553.24|6
1621821850000|2021-05-24 02:04:10|557.67|553.67|556.98|552.98|557.67|553.67|556.98|552.98|15
1621821860000|2021-05-24 02:04:20|557.02|553.02|557.53|553.53|557.58|553.58|557.02|553.02|17
1621821870000|2021-05-24 02:04:30|557.46|553.46|558.34|554.34|558.34|554.34|557.46|553.46|20
1621821880000|2021-05-24 02:04:40|558.6|554.6|559.12|555.12|559.12|555.12|558.56|554.56|19
1621821890000|2021-05-24 02:04:50|559.09|555.09|559.98|555.98|559.98|555.98|559.09|555.09|23
1621821900000|2021-05-24 02:05:00|559.97|555.97|560.03|556.03|560.03|556.03|559.9|555.9|6
1621821910000|2021-05-24 02:05:10|559.94|555.94|559.18|555.18|559.94|555.94|559.12|555.12|23
1621821920000|2021-05-24 02:05:20|559.1|555.1|559.55|555.55|559.61|555.61|559.01|555.01|21
1621821930000|2021-05-24 02:05:30|559.54|555.54|559.83|555.83|559.83|555.83|559.51|555.51|15
1621821940000|2021-05-24 02:05:40|559.82|555.82|559.18|555.18|559.83|555.83|559.09|555.09|20
1621821950000|2021-05-24 02:05:50|559.23|555.23|559.61|555.61|559.65|555.65|558.8|554.8|20
1621821960000|2021-05-24 02:06:00|559.47|555.47|559.59|555.59|559.69|555.69|559.47|555.47|18
1621821970000|2021-05-24 02:06:10|559.51|555.51|558.02|554.02|559.61|555.61|558.01|554.01|34
1621821980000|2021-05-24 02:06:20|557.96|553.96|557.67|553.67|557.96|553.96|557.67|553.67|15
1621821990000|2021-05-24 02:06:30|557.66|553.66|557.33|553.33|557.66|553.66|557.33|553.33|15
1621822000000|2021-05-24 02:06:40|557.37|553.37|555.74|551.74|557.37|553.37|555.74|551.74|22
1621822010000|2021-05-24 02:06:50|555.73|551.73|555.26|551.26|555.76|551.76|555.26|551.26|15
1621822020000|2021-05-24 02:07:00|555.31|551.31|554.95|550.95|555.31|551.31|554.8|550.8|12
1621822030000|2021-05-24 02:07:10|554.94|550.94|555.29|551.29|555.37|551.37|554.94|550.94|26
1621822040000|2021-05-24 02:07:20|555.27|551.27|555.16|551.16|555.3|551.3|555.11|551.11|26
1621822050000|2021-05-24 02:07:30|555.1|551.1|555.04|551.04|555.1|551.1|555.03|551.03|5
1621822060000|2021-05-24 02:07:40|554.98|550.98|554.59|550.59|554.98|550.98|554.54|550.54|14
1621822070000|2021-05-24 02:07:50|554.61|550.61|554.06|550.06|554.61|550.61|554.06|550.06|24
1621822080000|2021-05-24 02:08:00|554.07|550.07|553.6|549.6|554.07|550.07|553.36|549.36|14
1621822090000|2021-05-24 02:08:10|553.53|549.53|553.57|549.57|553.66|549.66|553.52|549.52|12
1621822100000|2021-05-24 02:08:20|553.55|549.55|554.1|550.1|554.24|550.24|553.5|549.5|21
1621822110000|2021-05-24 02:08:30|553.74|549.74|553.59|549.59|553.98|549.98|553.59|549.59|17
1621822120000|2021-05-24 02:08:40|553.57|549.57|553.21|549.21|553.57|549.57|553.05|549.05|26
1621822130000|2021-05-24 02:08:50|553.18|549.18|553.06|549.06|553.54|549.54|553.06|549.06|16
1621822140000|2021-05-24 02:09:00|553.01|549.01|552.34|548.34|553.01|549.01|551.95|547.95|26
1621822150000|2021-05-24 02:09:10|552.38|548.38|551.6|547.6|552.38|548.38|551.52|547.52|23
1621822160000|2021-05-24 02:09:20|551.59|547.59|552.09|548.09|552.51|548.51|551.59|547.59|20
1621822170000|2021-05-24 02:09:30|552.1|548.1|552.44|548.44|552.82|548.82|552.1|548.1|31
1621822180000|2021-05-24 02:09:40|552.46|548.46|551.99|547.99|552.46|548.46|551.68|547.68|24
1621822190000|2021-05-24 02:09:50|552|548|552.21|548.21|552.76|548.76|551.75|547.75|30
1621822200000|2021-05-24 02:10:00|552.28|548.28|552.51|548.51|552.96|548.96|551.92|547.92|21
1621822210000|2021-05-24 02:10:10|552.67|548.67|553.26|549.26|553.77|549.77|552.67|548.67|32
1621822220000|2021-05-24 02:10:20|553.18|549.18|552.47|548.47|553.23|549.23|552.31|548.31|20
1621822230000|2021-05-24 02:10:30|552.46|548.46|553.41|549.41|553.41|549.41|552.27|548.27|25
1621822240000|2021-05-24 02:10:40|553.51|549.51|552.94|548.94|553.51|549.51|552.76|548.76|24
1621822250000|2021-05-24 02:10:50|552.9|548.9|552.76|548.76|552.9|548.9|552.22|548.22|22
1621822260000|2021-05-24 02:11:00|553.21|549.21|552.65|548.65|553.21|549.21|552.64|548.64|16
1621822270000|2021-05-24 02:11:10|552.68|548.68|552.76|548.76|553.32|549.32|552.68|548.68|18
1621822280000|2021-05-24 02:11:20|552.77|548.77|553.15|549.15|553.24|549.24|552.76|548.76|14
1621822290000|2021-05-24 02:11:30|553.07|549.07|552.74|548.74|553.23|549.23|552.74|548.74|21
1621822300000|2021-05-24 02:11:40|552.75|548.75|553.08|549.08|553.08|549.08|552.72|548.72|20
1621822310000|2021-05-24 02:11:50|553.05|549.05|552.97|548.97|553.66|549.66|552.84|548.84|16
1621822320000|2021-05-24 02:12:00|552.9|548.9|553.42|549.42|553.42|549.42|552.75|548.75|18
1621822330000|2021-05-24 02:12:10|553.48|549.48|553.18|549.18|553.53|549.53|553.14|549.14|25
1621822340000|2021-05-24 02:12:20|553.22|549.22|553.6|549.6|553.66|549.66|553.18|549.18|15
1621822350000|2021-05-24 02:12:30|553.67|549.67|553.8|549.8|554.11|550.11|553.65|549.65|16
1621822360000|2021-05-24 02:12:40|554.13|550.13|553.88|549.88|554.15|550.15|553.84|549.84|18
1621822370000|2021-05-24 02:12:50|553.84|549.84|553.96|549.96|554.08|550.08|553.84|549.84|14
1621822380000|2021-05-24 02:13:00|553.99|549.99|553.87|549.87|554.1|550.1|553.75|549.75|21
1621822390000|2021-05-24 02:13:10|553.84|549.84|554.13|550.13|554.14|550.14|553.83|549.83|14
1621822400000|2021-05-24 02:13:20|554.14|550.14|554.03|550.03|554.14|550.14|553.95|549.95|15
1621822410000|2021-05-24 02:13:30|554.02|550.02|554|550|554.03|550.03|553.9|549.9|16
1621822420000|2021-05-24 02:13:40|554.01|550.01|553.87|549.87|554.04|550.04|553.87|549.87|8
1621822430000|2021-05-24 02:13:50|553.85|549.85|554.24|550.24|554.5|550.5|553.8|549.8|17
1621822440000|2021-05-24 02:14:00|554.23|550.23|553.87|549.87|554.24|550.24|553.81|549.81|15
1621822450000|2021-05-24 02:14:10|553.86|549.86|553.44|549.44|553.86|549.86|553.22|549.22|14
1621822460000|2021-05-24 02:14:20|553.45|549.45|553.93|549.93|553.95|549.95|553.39|549.39|18
1621822470000|2021-05-24 02:14:30|553.97|549.97|554.12|550.12|554.13|550.13|553.96|549.96|14
1621822480000|2021-05-24 02:14:40|554.09|550.09|554.57|550.57|554.57|550.57|554.09|550.09|14
1621822490000|2021-05-24 02:14:50|554.97|550.97|555.6|551.6|555.6|551.6|554.95|550.95|22
1621822500000|2021-05-24 02:15:00|555.59|551.59|555.36|551.36|555.59|551.59|555.23|551.23|22
1621822510000|2021-05-24 02:15:10|555.42|551.42|555.99|551.99|556.14|552.14|555.42|551.42|16
1621822520000|2021-05-24 02:15:20|556.2|552.2|557.73|553.73|558.04|554.04|555.8|551.8|27
1621822530000|2021-05-24 02:15:30|557.66|553.66|559.22|555.22|559.22|555.22|557.02|553.02|18
1621822540000|2021-05-24 02:15:40|559.3|555.3|559.58|555.58|559.62|555.62|559.3|555.3|11
1621822550000|2021-05-24 02:15:50|559.6|555.6|560.5|556.5|560.5|556.5|559.5|555.5|19
1621822560000|2021-05-24 02:16:00|560.4|556.4|561.42|557.42|561.42|557.42|560.01|556.01|23
1621822570000|2021-05-24 02:16:10|561.45|557.45|560.63|556.63|561.45|557.45|560.63|556.63|16
1621822580000|2021-05-24 02:16:20|560.56|556.56|560.25|556.25|560.56|556.56|560.16|556.16|12
1621822590000|2021-05-24 02:16:30|560.26|556.26|561.06|557.06|561.19|557.19|560.26|556.26|28
1621822600000|2021-05-24 02:16:40|561.1|557.1|561.21|557.21|561.37|557.37|561.03|557.03|23
1621822610000|2021-05-24 02:16:50|561.2|557.2|560.88|556.88|561.23|557.23|560.74|556.74|18
1621822620000|2021-05-24 02:17:00|560.86|556.86|560.11|556.11|560.86|556.86|560.11|556.11|16
1621822630000|2021-05-24 02:17:10|560.12|556.12|560|556|560.44|556.44|559.99|555.99|20
1621822640000|2021-05-24 02:17:20|559.98|555.98|560.94|556.94|560.94|556.94|559.98|555.98|25
1621822650000|2021-05-24 02:17:30|560.91|556.91|561.18|557.18|561.34|557.34|560.91|556.91|24
1621822660000|2021-05-24 02:17:40|561.27|557.27|561.02|557.02|561.27|557.27|560.79|556.79|17
1621822670000|2021-05-24 02:17:50|560.99|556.99|560.84|556.84|560.99|556.99|560.01|556.01|19
1621822680000|2021-05-24 02:18:00|560.81|556.81|560.49|556.49|560.82|556.82|560.47|556.47|13
1621822690000|2021-05-24 02:18:10|560.5|556.5|560.61|556.61|560.62|556.62|560.5|556.5|13
1621822700000|2021-05-24 02:18:20|560.62|556.62|560.75|556.75|560.76|556.76|560.59|556.59|15
1621822710000|2021-05-24 02:18:30|560.77|556.77|560.78|556.78|560.78|556.78|560.77|556.77|2
1621822720000|2021-05-24 02:18:40|560.7|556.7|560.35|556.35|560.7|556.7|560.12|556.12|15
1621822730000|2021-05-24 02:18:50|560.34|556.34|560.23|556.23|560.36|556.36|560.21|556.21|8
1621822740000|2021-05-24 02:19:00|560.22|556.22|560.86|556.86|560.92|556.92|560.22|556.22|23
1621822750000|2021-05-24 02:19:10|560.85|556.85|561.12|557.12|561.2|557.2|560.85|556.85|21
1621822760000|2021-05-24 02:19:20|561.11|557.11|561.09|557.09|561.16|557.16|561.02|557.02|14
1621822770000|2021-05-24 02:19:30|561.02|557.02|561.16|557.16|561.28|557.28|561.02|557.02|19
1621822780000|2021-05-24 02:19:40|561.2|557.2|561.55|557.55|561.55|557.55|561.16|557.16|11
1621822790000|2021-05-24 02:19:50|561.57|557.57|561.54|557.54|561.58|557.58|561.51|557.51|12
1621822800000|2021-05-24 02:20:00|561.48|557.48|561.54|557.54|561.54|557.54|561.48|557.48|2
1621822810000|2021-05-24 02:20:10|561.49|557.49|561.62|557.62|561.63|557.63|561.49|557.49|8
1621822820000|2021-05-24 02:20:20|561.61|557.61|561.02|557.02|561.64|557.64|561.02|557.02|18
1621822830000|2021-05-24 02:20:30|560.96|556.96|560.69|556.69|560.96|556.96|560.69|556.69|21
1621822840000|2021-05-24 02:20:40|560.6|556.6|560.49|556.49|560.6|556.6|560.48|556.48|13
1621822850000|2021-05-24 02:20:50|560.5|556.5|560.66|556.66|560.7|556.7|560.41|556.41|18
1621822860000|2021-05-24 02:21:00|560.62|556.62|560.45|556.45|560.62|556.62|560.43|556.43|11
1621822870000|2021-05-24 02:21:10|560.43|556.43|559.71|555.71|560.45|556.45|559.64|555.64|14
1621822880000|2021-05-24 02:21:20|559.7|555.7|559.01|555.01|559.7|555.7|559.01|555.01|14
1621822890000|2021-05-24 02:21:30|558.84|554.84|558.67|554.67|558.84|554.84|558.55|554.55|11
1621822900000|2021-05-24 02:21:40|558.7|554.7|558.44|554.44|558.8|554.8|558.06|554.06|22
1621822910000|2021-05-24 02:21:50|558.5|554.5|558.31|554.31|558.5|554.5|558.29|554.29|12
1621822920000|2021-05-24 02:22:00|558.26|554.26|558.5|554.5|558.67|554.67|558.06|554.06|29
1621822930000|2021-05-24 02:22:10|558.49|554.49|559.49|555.49|559.49|555.49|558.47|554.47|20
1621822940000|2021-05-24 02:22:20|559.6|555.6|560.32|556.32|560.34|556.34|559.59|555.59|17
1621822950000|2021-05-24 02:22:30|560.2|556.2|559.79|555.79|560.2|556.2|559.76|555.76|23
1621822960000|2021-05-24 02:22:40|559.9|555.9|560.19|556.19|560.19|556.19|559.9|555.9|17
1621822970000|2021-05-24 02:22:50|560.2|556.2|560.2|556.2|560.25|556.25|559.97|555.97|21
1621822980000|2021-05-24 02:23:00|560.22|556.22|560.06|556.06|560.27|556.27|560.06|556.06|12
1621822990000|2021-05-24 02:23:10|559.95|555.95|559.93|555.93|559.95|555.95|559.64|555.64|24
1621823000000|2021-05-24 02:23:20|559.99|555.99|560.19|556.19|560.2|556.2|559.99|555.99|12
1621823010000|2021-05-24 02:23:30|560.36|556.36|560.36|556.36|560.42|556.42|560.23|556.23|13
1621823020000|2021-05-24 02:23:40|560.42|556.42|561.88|557.88|561.88|557.88|560.25|556.25|25
1621823030000|2021-05-24 02:23:50|561.85|557.85|562.48|558.48|562.53|558.53|561.73|557.73|20
1621823040000|2021-05-24 02:24:00|562.45|558.45|562.68|558.68|562.69|558.69|562.14|558.14|20
1621823050000|2021-05-24 02:24:10|562.7|558.7|563.3|559.3|563.38|559.38|562.65|558.65|19
1621823060000|2021-05-24 02:24:20|563.31|559.31|563.81|559.81|563.86|559.86|563.3|559.3|24
1621823070000|2021-05-24 02:24:30|563.96|559.96|564.43|560.43|564.44|560.44|563.96|559.96|8
1621823080000|2021-05-24 02:24:40|564.44|560.44|564.44|560.44|564.45|560.45|564.38|560.38|12
1621823090000|2021-05-24 02:24:50|564.45|560.45|564.71|560.71|564.92|560.92|564.13|560.13|27
1621823100000|2021-05-24 02:25:00|564.69|560.69|564.26|560.26|564.76|560.76|564.12|560.12|21
1621823110000|2021-05-24 02:25:10|564.27|560.27|564.17|560.17|564.39|560.39|564.16|560.16|21
1621823120000|2021-05-24 02:25:20|564.11|560.11|564.25|560.25|564.37|560.37|564.01|560.01|23
1621823130000|2021-05-24 02:25:30|564.2|560.2|564.02|560.02|564.23|560.23|564.02|560.02|18
1621823140000|2021-05-24 02:25:40|564.03|560.03|563.89|559.89|564.03|560.03|563.89|559.89|14
1621823150000|2021-05-24 02:25:50|563.85|559.85|563.91|559.91|563.93|559.93|563.81|559.81|18
1621823160000|2021-05-24 02:26:00|563.92|559.92|563.78|559.78|563.92|559.92|563.76|559.76|22
1621823170000|2021-05-24 02:26:10|563.84|559.84|563.81|559.81|563.84|559.84|563.66|559.66|18
1621823180000|2021-05-24 02:26:20|563.8|559.8|563.71|559.71|563.85|559.85|563.71|559.71|14
1621823190000|2021-05-24 02:26:30|563.69|559.69|563.47|559.47|563.7|559.7|563.17|559.17|21
1621823200000|2021-05-24 02:26:40|563.54|559.54|563.53|559.53|563.55|559.55|563.44|559.44|18
1621823210000|2021-05-24 02:26:50|563.56|559.56|563.25|559.25|563.56|559.56|563.17|559.17|15
1621823220000|2021-05-24 02:27:00|563.24|559.24|563.45|559.45|563.49|559.49|563.07|559.07|14
1621823230000|2021-05-24 02:27:10|563.44|559.44|563.76|559.76|563.8|559.8|563.44|559.44|19
1621823240000|2021-05-24 02:27:20|563.79|559.79|564.34|560.34|564.34|560.34|563.76|559.76|19
1621823250000|2021-05-24 02:27:30|564.37|560.37|564.29|560.29|564.41|560.41|564.29|560.29|8
1621823260000|2021-05-24 02:27:40|564.23|560.23|564.11|560.11|564.67|560.67|563.92|559.92|27
1621823270000|2021-05-24 02:27:50|564.09|560.09|563.76|559.76|564.09|560.09|563.66|559.66|18
1621823280000|2021-05-24 02:28:00|563.8|559.8|563.86|559.86|563.99|559.99|563.79|559.79|16
1621823290000|2021-05-24 02:28:10|563.87|559.87|564.07|560.07|564.18|560.18|563.87|559.87|19
1621823300000|2021-05-24 02:28:20|564.15|560.15|564.26|560.26|564.48|560.48|564.15|560.15|13
1621823310000|2021-05-24 02:28:30|564.22|560.22|564.65|560.65|564.65|560.65|564.22|560.22|13
1621823320000|2021-05-24 02:28:40|564.59|560.59|565|561|565.03|561.03|564.59|560.59|6
1621823330000|2021-05-24 02:28:50|565.23|561.23|565.79|561.79|565.79|561.79|565.23|561.23|17
1621823340000|2021-05-24 02:29:00|565.86|561.86|565.89|561.89|565.92|561.92|565.86|561.86|6
1621823350000|2021-05-24 02:29:10|565.9|561.9|566.05|562.05|566.13|562.13|565.56|561.56|16
1621823360000|2021-05-24 02:29:20|566.11|562.11|566.08|562.08|566.14|562.14|566.03|562.03|14
1621823370000|2021-05-24 02:29:30|566.05|562.05|566.06|562.06|566.13|562.13|566|562|13
1621823380000|2021-05-24 02:29:40|566.1|562.1|565.91|561.91|566.13|562.13|565.91|561.91|12
1621823390000|2021-05-24 02:29:50|565.85|561.85|565.88|561.88|565.88|561.88|565.75|561.75|13
1621823400000|2021-05-24 02:30:00|565.96|561.96|566.37|562.37|566.37|562.37|565.96|561.96|10
1621823410000|2021-05-24 02:30:10|566.38|562.38|566.25|562.25|566.38|562.38|566.25|562.25|10
1621823420000|2021-05-24 02:30:20|566.24|562.24|566.58|562.58|566.58|562.58|566.12|562.12|15
1621823430000|2021-05-24 02:30:30|566.6|562.6|567.49|563.49|567.57|563.57|566.6|562.6|26
1621823440000|2021-05-24 02:30:40|567.5|563.5|567.04|563.04|567.55|563.55|567.04|563.04|24
1621823450000|2021-05-24 02:30:50|567.03|563.03|567.16|563.16|567.18|563.18|567.03|563.03|13
1621823460000|2021-05-24 02:31:00|567.15|563.15|566.15|562.15|567.18|563.18|566.15|562.15|20
1621823470000|2021-05-24 02:31:10|566.14|562.14|566.41|562.41|566.48|562.48|565.42|561.42|31
1621823480000|2021-05-24 02:31:20|566.52|562.52|566.07|562.07|566.88|562.88|565.67|561.67|30
1621823490000|2021-05-24 02:31:30|566.08|562.08|566.02|562.02|566.29|562.29|566.02|562.02|24
1621823500000|2021-05-24 02:31:40|565.98|561.98|565.88|561.88|566.01|562.01|565.84|561.84|16
1621823510000|2021-05-24 02:31:50|565.92|561.92|565.4|561.4|566.41|562.41|565.33|561.33|25
1621823520000|2021-05-24 02:32:00|565.57|561.57|564.98|560.98|565.61|561.61|564.95|560.95|20
1621823530000|2021-05-24 02:32:10|564.99|560.99|565.67|561.67|565.69|561.69|564.99|560.99|24
1621823540000|2021-05-24 02:32:20|565.83|561.83|565.91|561.91|566.11|562.11|565.24|561.24|22
1621823550000|2021-05-24 02:32:30|565.94|561.94|565.7|561.7|565.95|561.95|565.56|561.56|17
1621823560000|2021-05-24 02:32:40|565.66|561.66|565.91|561.91|565.91|561.91|565.41|561.41|20
1621823570000|2021-05-24 02:32:50|565.9|561.9|565.67|561.67|565.99|561.99|565.67|561.67|13
1621823580000|2021-05-24 02:33:00|565.5|561.5|565.66|561.66|565.66|561.66|565.4|561.4|18
1621823590000|2021-05-24 02:33:10|565.59|561.59|566.25|562.25|566.25|562.25|565.57|561.57|14
1621823600000|2021-05-24 02:33:20|566.27|562.27|566.54|562.54|566.63|562.63|566.27|562.27|14
1621823610000|2021-05-24 02:33:30|566.73|562.73|566.66|562.66|566.73|562.73|566.66|562.66|18
1621823620000|2021-05-24 02:33:40|566.56|562.56|566.02|562.02|566.56|562.56|565.58|561.58|24
1621823630000|2021-05-24 02:33:50|566|562|566.64|562.64|566.65|562.65|566|562|21
1621823640000|2021-05-24 02:34:00|566.65|562.65|566.08|562.08|566.65|562.65|565.92|561.92|19
1621823650000|2021-05-24 02:34:10|566.14|562.14|565.71|561.71|566.54|562.54|565.71|561.71|24
1621823660000|2021-05-24 02:34:20|565.59|561.59|565.99|561.99|566.36|562.36|565.53|561.53|29
1621823670000|2021-05-24 02:34:30|566.06|562.06|565.99|561.99|566.47|562.47|565.87|561.87|21
1621823680000|2021-05-24 02:34:40|565.87|561.87|565.43|561.43|565.91|561.91|565.37|561.37|18
1621823690000|2021-05-24 02:34:50|565.4|561.4|565.25|561.25|565.46|561.46|565.25|561.25|21
1621823700000|2021-05-24 02:35:00|565.17|561.17|565.33|561.33|565.6|561.6|565.16|561.16|23
1621823710000|2021-05-24 02:35:10|565.32|561.32|565.04|561.04|565.42|561.42|564.98|560.98|21
1621823720000|2021-05-24 02:35:20|564.99|560.99|565.28|561.28|565.34|561.34|564.83|560.83|23
1621823730000|2021-05-24 02:35:30|565.27|561.27|564.67|560.67|565.27|561.27|564.67|560.67|19
1621823740000|2021-05-24 02:35:40|564.55|560.55|562.56|558.56|564.55|560.55|562.51|558.51|34
1621823750000|2021-05-24 02:35:50|562.69|558.69|563.12|559.12|563.12|559.12|562.46|558.46|31
1621823760000|2021-05-24 02:36:00|563.16|559.16|564.04|560.04|564.31|560.31|563.16|559.16|24
1621823770000|2021-05-24 02:36:10|563.76|559.76|564.36|560.36|564.37|560.37|563.58|559.58|28
1621823780000|2021-05-24 02:36:20|564.38|560.38|564.1|560.1|564.38|560.38|564|560|26
1621823790000|2021-05-24 02:36:30|564.13|560.13|563.52|559.52|564.13|560.13|563.52|559.52|25
1621823800000|2021-05-24 02:36:40|563.58|559.58|563.16|559.16|563.81|559.81|563.16|559.16|23
1621823810000|2021-05-24 02:36:50|563.22|559.22|563.28|559.28|563.39|559.39|563.2|559.2|14
1621823820000|2021-05-24 02:37:00|563.18|559.18|563.33|559.33|563.71|559.71|563.11|559.11|20
1621823830000|2021-05-24 02:37:10|563.32|559.32|562.81|558.81|563.32|559.32|562.59|558.59|25
1621823840000|2021-05-24 02:37:20|562.8|558.8|562.79|558.79|563.08|559.08|562.75|558.75|18
1621823850000|2021-05-24 02:37:30|562.73|558.73|561.79|557.79|562.73|558.73|561.79|557.79|25
1621823860000|2021-05-24 02:37:40|561.78|557.78|562.21|558.21|562.31|558.31|561.78|557.78|21
1621823870000|2021-05-24 02:37:50|562.24|558.24|562.91|558.91|563.03|559.03|562.24|558.24|23
1621823880000|2021-05-24 02:38:00|562.88|558.88|561.81|557.81|562.9|558.9|561.58|557.58|26
1621823890000|2021-05-24 02:38:10|561.77|557.77|563.02|559.02|563.02|559.02|561.77|557.77|23
1621823900000|2021-05-24 02:38:20|563.04|559.04|563.48|559.48|563.48|559.48|563|559|20
1621823910000|2021-05-24 02:38:30|563.47|559.47|563.59|559.59|563.59|559.59|563.4|559.4|25
1621823920000|2021-05-24 02:38:40|563.58|559.58|563.64|559.64|563.64|559.64|563.52|559.52|21
1621823930000|2021-05-24 02:38:50|563.63|559.63|563.67|559.67|563.68|559.68|563.61|559.61|16
1621823940000|2021-05-24 02:39:00|563.68|559.68|563.65|559.65|563.7|559.7|563.65|559.65|12
1621823950000|2021-05-24 02:39:10|563.63|559.63|563.45|559.45|563.63|559.63|563.03|559.03|24
1621823960000|2021-05-24 02:39:20|563.43|559.43|563.59|559.59|563.75|559.75|563.31|559.31|24
1621823970000|2021-05-24 02:39:30|563.6|559.6|563.55|559.55|563.61|559.61|563.52|559.52|20
1621823980000|2021-05-24 02:39:40|563.76|559.76|563.89|559.89|563.89|559.89|563.39|559.39|23
1621823990000|2021-05-24 02:39:50|563.83|559.83|564.27|560.27|564.27|560.27|563.71|559.71|15
1621824000000|2021-05-24 02:40:00|564.45|560.45|564.61|560.61|564.82|560.82|564.18|560.18|18
1621824010000|2021-05-24 02:40:10|564.62|560.62|564.29|560.29|564.63|560.63|564.21|560.21|11
1621824020000|2021-05-24 02:40:20|564.28|560.28|564.14|560.14|564.3|560.3|563.79|559.79|25
1621824030000|2021-05-24 02:40:30|564.51|560.51|565.12|561.12|565.16|561.16|564.15|560.15|25
1621824040000|2021-05-24 02:40:40|564.97|560.97|565.74|561.74|565.74|561.74|564.97|560.97|8
1621824050000|2021-05-24 02:40:50|565.65|561.65|565.46|561.46|565.65|561.65|565.3|561.3|14
1621824060000|2021-05-24 02:41:00|565.39|561.39|565.17|561.17|565.44|561.44|564.85|560.85|11
1621824070000|2021-05-24 02:41:10|565.36|561.36|564.84|560.84|565.37|561.37|564.76|560.76|18
1621824080000|2021-05-24 02:41:20|564.79|560.79|563.5|559.5|564.79|560.79|563.5|559.5|27
1621824090000|2021-05-24 02:41:30|563.51|559.51|563.36|559.36|563.77|559.77|563.09|559.09|28
1621824100000|2021-05-24 02:41:40|563.32|559.32|563.13|559.13|563.38|559.38|563.13|559.13|22
1621824110000|2021-05-24 02:41:50|562.97|558.97|562.21|558.21|563.01|559.01|562.01|558.01|26
1621824120000|2021-05-24 02:42:00|562.19|558.19|561.61|557.61|562.19|558.19|561.61|557.61|21
1621824130000|2021-05-24 02:42:10|561.63|557.63|561.6|557.6|561.74|557.74|561.59|557.59|14
1621824140000|2021-05-24 02:42:20|561.58|557.58|561.59|557.59|561.61|557.61|561.51|557.51|15
1621824150000|2021-05-24 02:42:30|561.55|557.55|561.52|557.52|561.58|557.58|561.52|557.52|12
1621824160000|2021-05-24 02:42:40|561.5|557.5|561.96|557.96|561.99|557.99|561.46|557.46|22
1621824170000|2021-05-24 02:42:50|561.95|557.95|561.72|557.72|561.95|557.95|561.63|557.63|17
1621824180000|2021-05-24 02:43:00|561.65|557.65|562.02|558.02|562.02|558.02|561.56|557.56|15
1621824190000|2021-05-24 02:43:10|562.04|558.04|562.06|558.06|562.06|558.06|561.93|557.93|12
1621824200000|2021-05-24 02:43:20|562.01|558.01|561.6|557.6|562.11|558.11|561.56|557.56|25
1621824210000|2021-05-24 02:43:30|561.59|557.59|562.12|558.12|562.12|558.12|561.59|557.59|25
1621824220000|2021-05-24 02:43:40|562.14|558.14|562.13|558.13|562.15|558.15|562.1|558.1|12
1621824230000|2021-05-24 02:43:50|562.14|558.14|562.08|558.08|562.5|558.5|562.07|558.07|21
1621824240000|2021-05-24 02:44:00|562.09|558.09|561.9|557.9|562.14|558.14|561.85|557.85|21
1621824250000|2021-05-24 02:44:10|561.92|557.92|561.71|557.71|561.96|557.96|561.58|557.58|21
1621824260000|2021-05-24 02:44:20|561.7|557.7|561.21|557.21|561.75|557.75|561.21|557.21|19
1621824270000|2021-05-24 02:44:30|561.23|557.23|561.4|557.4|561.43|557.43|561.11|557.11|18
1621824280000|2021-05-24 02:44:40|561.41|557.41|561.8|557.8|562.05|558.05|561.41|557.41|17
1621824290000|2021-05-24 02:44:50|562.27|558.27|562.9|558.9|562.94|558.94|562.25|558.25|25
1621824300000|2021-05-24 02:45:00|562.88|558.88|563.36|559.36|563.46|559.46|562.88|558.88|29
1621824310000|2021-05-24 02:45:10|563.35|559.35|562.47|558.47|563.35|559.35|562.47|558.47|19
1621824320000|2021-05-24 02:45:20|562.35|558.35|561.65|557.65|562.35|558.35|561.65|557.65|20
1621824330000|2021-05-24 02:45:30|561.68|557.68|561.66|557.66|561.77|557.77|561.56|557.56|18
1621824340000|2021-05-24 02:45:40|561.67|557.67|561.58|557.58|561.67|557.67|561.51|557.51|20
1621824350000|2021-05-24 02:45:50|561.57|557.57|562.12|558.12|562.17|558.17|561.47|557.47|26
1621824360000|2021-05-24 02:46:00|562.1|558.1|562.9|558.9|562.95|558.95|562.04|558.04|18
1621824370000|2021-05-24 02:46:10|562.95|558.95|563.28|559.28|563.32|559.32|562.93|558.93|20
1621824380000|2021-05-24 02:46:20|563.25|559.25|563.23|559.23|563.28|559.28|563.11|559.11|18
1621824390000|2021-05-24 02:46:30|563.22|559.22|563.37|559.37|563.44|559.44|563.22|559.22|20
1621824400000|2021-05-24 02:46:40|563.38|559.38|563.48|559.48|563.55|559.55|563.35|559.35|15
1621824410000|2021-05-24 02:46:50|563.47|559.47|563.12|559.12|563.47|559.47|562.86|558.86|24
1621824420000|2021-05-24 02:47:00|563.13|559.13|563.43|559.43|563.43|559.43|563.12|559.12|11
1621824430000|2021-05-24 02:47:10|563.33|559.33|564.77|560.77|564.77|560.77|563.33|559.33|25
1621824440000|2021-05-24 02:47:20|564.78|560.78|564.98|560.98|565.32|561.32|564.75|560.75|15
1621824450000|2021-05-24 02:47:30|564.97|560.97|564.56|560.56|564.97|560.97|564.51|560.51|17
1621824460000|2021-05-24 02:47:40|564.58|560.58|564.81|560.81|564.81|560.81|564.49|560.49|17
1621824470000|2021-05-24 02:47:50|564.76|560.76|564.99|560.99|564.99|560.99|564.76|560.76|14
1621824480000|2021-05-24 02:48:00|564.94|560.94|565.62|561.62|565.76|561.76|564.87|560.87|15
1621824490000|2021-05-24 02:48:10|565.72|561.72|566.32|562.32|566.39|562.39|565.72|561.72|14
1621824500000|2021-05-24 02:48:20|566.29|562.29|566.63|562.63|566.63|562.63|566.27|562.27|8
1621824510000|2021-05-24 02:48:30|566.62|562.62|566.94|562.94|566.94|562.94|566.55|562.55|17
1621824520000|2021-05-24 02:48:40|567.03|563.03|566.89|562.89|567.06|563.06|566.75|562.75|16
1621824530000|2021-05-24 02:48:50|566.9|562.9|567.18|563.18|567.37|563.37|566.9|562.9|15
1621824540000|2021-05-24 02:49:00|567.17|563.17|567.18|563.18|567.18|563.18|566.94|562.94|22
1621824550000|2021-05-24 02:49:10|567.16|563.16|567.12|563.12|567.18|563.18|567.06|563.06|7
1621824560000|2021-05-24 02:49:20|567.11|563.11|566.63|562.63|567.11|563.11|566.63|562.63|17
1621824570000|2021-05-24 02:49:30|566.64|562.64|566.55|562.55|566.64|562.64|566.28|562.28|16
1621824580000|2021-05-24 02:49:40|566.68|562.68|566.9|562.9|567.04|563.04|566.68|562.68|23
1621824590000|2021-05-24 02:49:50|566.89|562.89|566.93|562.93|566.93|562.93|566.8|562.8|16
1621824600000|2021-05-24 02:50:00|566.94|562.94|567.68|563.68|567.68|563.68|566.94|562.94|15
1621824610000|2021-05-24 02:50:10|567.63|563.63|568.07|564.07|568.07|564.07|567.47|563.47|14
1621824620000|2021-05-24 02:50:20|567.8|563.8|568.65|564.65|568.65|564.65|567.8|563.8|19
1621824630000|2021-05-24 02:50:30|568.66|564.66|569.02|565.02|569.02|565.02|568.65|564.65|14
1621824640000|2021-05-24 02:50:40|569.01|565.01|568.76|564.76|569.01|565.01|568.75|564.75|24
1621824650000|2021-05-24 02:50:50|568.75|564.75|568.77|564.77|568.93|564.93|568.69|564.69|20
1621824660000|2021-05-24 02:51:00|568.94|564.94|569.41|565.41|569.42|565.42|568.77|564.77|14
1621824670000|2021-05-24 02:51:10|569.42|565.42|569.5|565.5|569.53|565.53|569.39|565.39|30
1621824680000|2021-05-24 02:51:20|569.45|565.45|569.45|565.45|569.53|565.53|569.41|565.41|21
1621824690000|2021-05-24 02:51:30|569.44|565.44|569.27|565.27|569.52|565.52|568.76|564.76|26
1621824700000|2021-05-24 02:51:40|569.28|565.28|569.32|565.32|569.32|565.32|569.03|565.03|17
1621824710000|2021-05-24 02:51:50|569.36|565.36|568.87|564.87|569.36|565.36|568.79|564.79|18
1621824720000|2021-05-24 02:52:00|568.83|564.83|569.05|565.05|569.05|565.05|568.62|564.62|28
1621824730000|2021-05-24 02:52:10|569.06|565.06|567.75|563.75|569.16|565.16|567.75|563.75|22
1621824740000|2021-05-24 02:52:20|567.69|563.69|568.56|564.56|568.56|564.56|567.64|563.64|27
1621824750000|2021-05-24 02:52:30|568.57|564.57|569.75|565.75|569.8|565.8|568.55|564.55|30
1621824760000|2021-05-24 02:52:40|569.92|565.92|569.71|565.71|569.92|565.92|569.58|565.58|32
1621824770000|2021-05-24 02:52:50|569.72|565.72|569.85|565.85|570|566|569.72|565.72|10
1621824780000|2021-05-24 02:53:00|569.86|565.86|570.8|566.8|570.9|566.9|569.86|565.86|17
1621824790000|2021-05-24 02:53:10|571|567|570.36|566.36|571|567|570.36|566.36|23
1621824800000|2021-05-24 02:53:20|570.38|566.38|570.09|566.09|570.44|566.44|569.9|565.9|33
1621824810000|2021-05-24 02:53:30|570.12|566.12|570.04|566.04|570.49|566.49|570.01|566.01|31
1621824820000|2021-05-24 02:53:40|570.09|566.09|570.08|566.08|570.16|566.16|570.02|566.02|22
1621824830000|2021-05-24 02:53:50|570.1|566.1|569.98|565.98|570.1|566.1|569.71|565.71|19
1621824840000|2021-05-24 02:54:00|569.96|565.96|569.95|565.95|570.48|566.48|569.88|565.88|21
1621824850000|2021-05-24 02:54:10|569.96|565.96|568.29|564.29|569.98|565.98|567.84|563.84|21
1621824860000|2021-05-24 02:54:20|568.5|564.5|568.05|564.05|568.51|564.51|567.93|563.93|31
1621824870000|2021-05-24 02:54:30|568.04|564.04|567.59|563.59|568.24|564.24|567.57|563.57|26
1621824880000|2021-05-24 02:54:40|567.57|563.57|567.76|563.76|567.77|563.77|567.57|563.57|13
1621824890000|2021-05-24 02:54:50|567.77|563.77|566.88|562.88|567.82|563.82|566.88|562.88|15
1621824900000|2021-05-24 02:55:00|566.87|562.87|567.38|563.38|567.69|563.69|566.87|562.87|33
1621824910000|2021-05-24 02:55:10|567.36|563.36|567.43|563.43|567.5|563.5|567.36|563.36|16
1621824920000|2021-05-24 02:55:20|567.4|563.4|566.6|562.6|567.4|563.4|566.49|562.49|32
1621824930000|2021-05-24 02:55:30|566.64|562.64|565.72|561.72|566.64|562.64|565.72|561.72|14
1621824940000|2021-05-24 02:55:40|565.77|561.77|565.43|561.43|565.78|561.78|565.35|561.35|25
1621824950000|2021-05-24 02:55:50|565.45|561.45|565.67|561.67|565.69|561.69|565.32|561.32|26
1621824960000|2021-05-24 02:56:00|565.68|561.68|565.18|561.18|565.7|561.7|564.9|560.9|28
1621824970000|2021-05-24 02:56:10|565.17|561.17|563.38|559.38|565.26|561.26|563.32|559.32|15
1621824980000|2021-05-24 02:56:20|563.37|559.37|562.94|558.94|563.84|559.84|562.94|558.94|31
1621824990000|2021-05-24 02:56:30|562.87|558.87|563.27|559.27|563.44|559.44|562.87|558.87|30
1621825000000|2021-05-24 02:56:40|563.33|559.33|563.21|559.21|563.35|559.35|563.15|559.15|18
1621825010000|2021-05-24 02:56:50|562.9|558.9|562.49|558.49|562.9|558.9|562.49|558.49|21
1621825020000|2021-05-24 02:57:00|562.48|558.48|563.28|559.28|563.48|559.48|562.47|558.47|24
1621825030000|2021-05-24 02:57:10|563.3|559.3|562.85|558.85|563.3|559.3|562.79|558.79|18
1621825040000|2021-05-24 02:57:20|562.84|558.84|563.25|559.25|563.25|559.25|562.83|558.83|13
1621825050000|2021-05-24 02:57:30|563.26|559.26|563.61|559.61|563.61|559.61|563.18|559.18|14
1621825060000|2021-05-24 02:57:40|563.65|559.65|564.61|560.61|564.62|560.62|563.62|559.62|22
1621825070000|2021-05-24 02:57:50|564.59|560.59|565.64|561.64|565.64|561.64|564.57|560.57|19
1621825080000|2021-05-24 02:58:00|565.75|561.75|566.4|562.4|566.6|562.6|565.73|561.73|20
1621825090000|2021-05-24 02:58:10|566.41|562.41|566.34|562.34|566.79|562.79|566.34|562.34|15
1621825100000|2021-05-24 02:58:20|566.39|562.39|566.59|562.59|566.64|562.64|566.27|562.27|29
1621825110000|2021-05-24 02:58:30|566.52|562.52|566.75|562.75|566.87|562.87|566.52|562.52|16
1621825120000|2021-05-24 02:58:40|566.59|562.59|566.37|562.37|566.7|562.7|565.96|561.96|18
1621825130000|2021-05-24 02:58:50|566.45|562.45|567.54|563.54|567.54|563.54|566.45|562.45|13
1621825140000|2021-05-24 02:59:00|567.5|563.5|567.82|563.82|567.92|563.92|567.5|563.5|12
1621825150000|2021-05-24 02:59:10|567.83|563.83|568.36|564.36|568.75|564.75|567.83|563.83|27
1621825160000|2021-05-24 02:59:20|568.37|564.37|568.79|564.79|569.3|565.3|568.36|564.36|22
1621825170000|2021-05-24 02:59:30|571.67|567.67|571.93|567.93|572.09|568.09|571.23|567.23|19
1621825180000|2021-05-24 02:59:40|571.92|567.92|571.7|567.7|571.94|567.94|571.66|567.66|15
1621825190000|2021-05-24 02:59:50|571.67|567.67|570.84|566.84|571.67|567.67|570.56|566.56|27
1621825200000|2021-05-24 03:00:00|570.83|566.83|571.64|567.64|571.64|567.64|570.83|566.83|25
1621825210000|2021-05-24 03:00:10|571.63|567.63|572.94|568.94|573.11|569.11|571.63|567.63|29
1621825220000|2021-05-24 03:00:20|572.7|568.7|573.87|569.87|573.87|569.87|572.7|568.7|21
1621825230000|2021-05-24 03:00:30|573.91|569.91|573.54|569.54|573.91|569.91|573.54|569.54|17
1621825240000|2021-05-24 03:00:40|573.53|569.53|572.74|568.74|573.53|569.53|572.74|568.74|22
1621825250000|2021-05-24 03:00:50|572.6|568.6|572.19|568.19|572.67|568.67|572.17|568.17|33
1621825260000|2021-05-24 03:01:00|571.98|567.98|572.34|568.34|572.57|568.57|571.98|567.98|26
1621825270000|2021-05-24 03:01:10|572.43|568.43|571.77|567.77|572.46|568.46|571.66|567.66|27
1621825280000|2021-05-24 03:01:20|571.78|567.78|568.77|564.77|571.85|567.85|568.51|564.51|31
1621825290000|2021-05-24 03:01:30|568.89|564.89|569.37|565.37|569.37|565.37|568.89|564.89|21
1621825300000|2021-05-24 03:01:40|569.4|565.4|568.94|564.94|569.49|565.49|568.27|564.27|30
1621825310000|2021-05-24 03:01:50|569.18|565.18|570.2|566.2|570.55|566.55|569.1|565.1|28
1621825320000|2021-05-24 03:02:00|570.25|566.25|570.18|566.18|570.25|566.25|570.11|566.11|17
1621825330000|2021-05-24 03:02:10|570.14|566.14|570.55|566.55|570.9|566.9|570.14|566.14|24
1621825340000|2021-05-24 03:02:20|570.75|566.75|573.9|569.9|573.95|569.95|570.75|566.75|23
1621825350000|2021-05-24 03:02:30|573.64|569.64|573.09|569.09|573.72|569.72|571.83|567.83|18
1621825360000|2021-05-24 03:02:40|573.11|569.11|573.99|569.99|574.07|570.07|573|569|19
1621825370000|2021-05-24 03:02:50|574.42|570.42|576.05|572.05|576.07|572.07|574.15|570.15|21
1621825380000|2021-05-24 03:03:00|576|572|575.9|571.9|576.07|572.07|575.66|571.66|26
1621825390000|2021-05-24 03:03:10|575.89|571.89|576.78|572.78|576.9|572.9|575.89|571.89|27
1621825400000|2021-05-24 03:03:20|576.75|572.75|576.72|572.72|576.95|572.95|576.72|572.72|15
1621825410000|2021-05-24 03:03:30|576.71|572.71|576.85|572.85|576.85|572.85|576.62|572.62|11
1621825420000|2021-05-24 03:03:40|576.91|572.91|576.68|572.68|576.91|572.91|576.44|572.44|29
1621825430000|2021-05-24 03:03:50|576.69|572.69|576.02|572.02|576.8|572.8|576.02|572.02|25
1621825440000|2021-05-24 03:04:00|576.01|572.01|575.68|571.68|576.01|572.01|575.15|571.15|22
1621825450000|2021-05-24 03:04:10|575.71|571.71|575.51|571.51|575.71|571.71|575.43|571.43|17
1621825460000|2021-05-24 03:04:20|575.49|571.49|574.85|570.85|575.52|571.52|574.79|570.79|23
1621825470000|2021-05-24 03:04:30|574.91|570.91|574.58|570.58|574.95|570.95|574.58|570.58|26
1621825480000|2021-05-24 03:04:40|574.56|570.56|575.03|571.03|575.03|571.03|574.55|570.55|23
1621825490000|2021-05-24 03:04:50|574.97|570.97|575.02|571.02|575.06|571.06|574.97|570.97|13
1621825500000|2021-05-24 03:05:00|574.97|570.97|574.08|570.08|575.02|571.02|573.97|569.97|13
1621825510000|2021-05-24 03:05:10|573.99|569.99|573.78|569.78|574.01|570.01|573.6|569.6|23
1621825520000|2021-05-24 03:05:20|573.75|569.75|573.95|569.95|573.95|569.95|573.75|569.75|15
1621825530000|2021-05-24 03:05:30|573.96|569.96|574.43|570.43|574.56|570.56|573.96|569.96|17
1621825540000|2021-05-24 03:05:40|574.44|570.44|574.88|570.88|575.04|571.04|574.2|570.2|25
1621825550000|2021-05-24 03:05:50|574.59|570.59|576.24|572.24|576.4|572.4|574.58|570.58|28
1621825560000|2021-05-24 03:06:00|576.26|572.26|575.4|571.4|576.26|572.26|575.39|571.39|26
1621825570000|2021-05-24 03:06:10|575.43|571.43|575.63|571.63|575.63|571.63|574.98|570.98|21
1621825580000|2021-05-24 03:06:20|575.5|571.5|576.54|572.54|576.67|572.67|575.5|571.5|25
1621825590000|2021-05-24 03:06:30|576.45|572.45|576.6|572.6|576.6|572.6|576.33|572.33|12
1621825600000|2021-05-24 03:06:40|576.57|572.57|576.72|572.72|576.72|572.72|576.5|572.5|17
1621825610000|2021-05-24 03:06:50|576.55|572.55|576.71|572.71|577.02|573.02|576.55|572.55|21
1621825620000|2021-05-24 03:07:00|576.72|572.72|577.17|573.17|577.25|573.25|576.7|572.7|9
1621825630000|2021-05-24 03:07:10|577.16|573.16|577.2|573.2|577.21|573.21|577.01|573.01|16
1621825640000|2021-05-24 03:07:20|577.21|573.21|577.07|573.07|577.36|573.36|577.07|573.07|14
1621825650000|2021-05-24 03:07:30|577.06|573.06|576.51|572.51|577.06|573.06|576.51|572.51|17
1621825660000|2021-05-24 03:07:40|576.49|572.49|575.22|571.22|576.71|572.71|575.22|571.22|18
1621825670000|2021-05-24 03:07:50|575.17|571.17|575.42|571.42|575.46|571.46|575.1|571.1|24
1621825680000|2021-05-24 03:08:00|575.45|571.45|577.02|573.02|577.02|573.02|575.44|571.44|27
1621825690000|2021-05-24 03:08:10|577.01|573.01|576.3|572.3|577.01|573.01|576.29|572.29|16
1621825700000|2021-05-24 03:08:20|576.21|572.21|576.06|572.06|576.21|572.21|575.87|571.87|14
1621825710000|2021-05-24 03:08:30|576.04|572.04|575.96|571.96|576.09|572.09|575.91|571.91|11
1621825720000|2021-05-24 03:08:40|575.93|571.93|576|572|576.4|572.4|575.93|571.93|15
1621825730000|2021-05-24 03:08:50|576.8|572.8|576.79|572.79|576.94|572.94|576.48|572.48|9
1621825740000|2021-05-24 03:09:00|576.64|572.64|576.08|572.08|576.64|572.64|575.78|571.78|22
1621825750000|2021-05-24 03:09:10|576.09|572.09|576.89|572.89|577.39|573.39|576.09|572.09|21
1621825760000|2021-05-24 03:09:20|577.22|573.22|576.73|572.73|577.22|573.22|576.64|572.64|13
1621825770000|2021-05-24 03:09:30|576.75|572.75|576.7|572.7|576.84|572.84|576.69|572.69|9
1621825780000|2021-05-24 03:09:40|576.74|572.74|576.73|572.73|577.08|573.08|576.73|572.73|9
1621825790000|2021-05-24 03:09:50|576.77|572.77|576.85|572.85|576.85|572.85|576.69|572.69|6
1621825800000|2021-05-24 03:10:00|576.73|572.73|577.04|573.04|577.45|573.45|576.73|572.73|10
1621825810000|2021-05-24 03:10:10|576.91|572.91|576.78|572.78|576.99|572.99|576.45|572.45|12
1621825820000|2021-05-24 03:10:20|576.74|572.74|576.6|572.6|576.74|572.74|576.6|572.6|4
1621825830000|2021-05-24 03:10:30|576.62|572.62|575.98|571.98|576.62|572.62|575.96|571.96|15
1621825840000|2021-05-24 03:10:40|575.92|571.92|575.56|571.56|575.92|571.92|575.5|571.5|9
1621825850000|2021-05-24 03:10:50|575.59|571.59|575.93|571.93|575.98|571.98|575.5|571.5|11
1621825860000|2021-05-24 03:11:00|576.21|572.21|575.92|571.92|576.21|572.21|575.88|571.88|14
1621825870000|2021-05-24 03:11:10|575.78|571.78|575.43|571.43|575.83|571.83|575.43|571.43|17
1621825880000|2021-05-24 03:11:20|575.47|571.47|575.26|571.26|575.47|571.47|575.05|571.05|12
1621825890000|2021-05-24 03:11:30|575.25|571.25|574.53|570.53|575.25|571.25|574.53|570.53|19
1621825900000|2021-05-24 03:11:40|574.54|570.54|574.23|570.23|574.54|570.54|574.23|570.23|16
1621825910000|2021-05-24 03:11:50|574.22|570.22|574.37|570.37|574.43|570.43|574.22|570.22|17
1621825920000|2021-05-24 03:12:00|574.43|570.43|576.21|572.21|576.41|572.41|574.43|570.43|29
1621825930000|2021-05-24 03:12:10|576.28|572.28|576.85|572.85|576.85|572.85|576.21|572.21|16
1621825940000|2021-05-24 03:12:20|576.79|572.79|576.55|572.55|576.8|572.8|576.55|572.55|8
1621825950000|2021-05-24 03:12:30|576.56|572.56|576.06|572.06|576.75|572.75|575.96|571.96|25
1621825960000|2021-05-24 03:12:40|576.1|572.1|575.82|571.82|576.28|572.28|575.72|571.72|18
1621825970000|2021-05-24 03:12:50|575.8|571.8|575.52|571.52|575.8|571.8|575.46|571.46|17
1621825980000|2021-05-24 03:13:00|575.41|571.41|575.95|571.95|576.13|572.13|575.41|571.41|15
1621825990000|2021-05-24 03:13:10|576.27|572.27|578.02|574.02|578.02|574.02|576.15|572.15|19
1621826000000|2021-05-24 03:13:20|577.2|573.2|577.97|573.97|578.22|574.22|577.2|573.2|11
1621826010000|2021-05-24 03:13:30|577.91|573.91|578.29|574.29|578.43|574.43|577.91|573.91|13
1621826020000|2021-05-24 03:13:40|578.22|574.22|578.4|574.4|578.5|574.5|577.92|573.92|8
1621826030000|2021-05-24 03:13:50|578.59|574.59|578.28|574.28|578.59|574.59|578.28|574.28|7
1621826040000|2021-05-24 03:14:00|578.18|574.18|577.2|573.2|578.29|574.29|577.2|573.2|21
1621826050000|2021-05-24 03:14:10|577.21|573.21|577.76|573.76|577.99|573.99|577.21|573.21|20
1621826060000|2021-05-24 03:14:20|577.77|573.77|577.72|573.72|577.95|573.95|577.65|573.65|14
1621826070000|2021-05-24 03:14:30|577.77|573.77|577.48|573.48|578|574|577.48|573.48|15
1621826080000|2021-05-24 03:14:40|577.5|573.5|576.63|572.63|577.51|573.51|576.52|572.52|23
1621826090000|2021-05-24 03:14:50|576.69|572.69|576.61|572.61|576.77|572.77|576.49|572.49|14
1621826100000|2021-05-24 03:15:00|576.64|572.64|577.09|573.09|577.17|573.17|576.55|572.55|23
1621826110000|2021-05-24 03:15:10|576.75|572.75|579.01|575.01|579.18|575.18|576.75|572.75|17
1621826120000|2021-05-24 03:15:20|579.18|575.18|580.03|576.03|580.03|576.03|579.12|575.12|11
1621826130000|2021-05-24 03:15:30|579.82|575.82|579.82|575.82|579.82|575.82|579.82|575.82|1
1621826140000|2021-05-24 03:15:40|580.17|576.17|580.36|576.36|580.36|576.36|579.82|575.82|3
1621826150000|2021-05-24 03:15:50|579.82|575.82|580.49|576.49|580.5|576.5|579.8|575.8|11
1621826160000|2021-05-24 03:16:00|580.4|576.4|581.35|577.35|581.35|577.35|579.85|575.85|15
1621826170000|2021-05-24 03:16:10|581.36|577.36|581.66|577.66|581.72|577.72|581.36|577.36|12
1621826180000|2021-05-24 03:16:20|581.67|577.67|581.67|577.67|581.67|577.67|581.07|577.07|17
1621826190000|2021-05-24 03:16:30|581.68|577.68|580.48|576.48|581.71|577.71|580.48|576.48|15
1621826200000|2021-05-24 03:16:40|580.5|576.5|580.39|576.39|580.61|576.61|580.39|576.39|22
1621826210000|2021-05-24 03:16:50|580.05|576.05|579.22|575.22|580.22|576.22|579.22|575.22|25
1621826220000|2021-05-24 03:17:00|579.33|575.33|579.58|575.58|579.66|575.66|579.33|575.33|27
1621826230000|2021-05-24 03:17:10|579.57|575.57|579.15|575.15|579.57|575.57|579.01|575.01|23
1621826240000|2021-05-24 03:17:20|579.14|575.14|578.9|574.9|579.14|575.14|578.67|574.67|24
1621826250000|2021-05-24 03:17:30|578.87|574.87|579.87|575.87|580.61|576.61|578.87|574.87|27
1621826260000|2021-05-24 03:17:40|579.77|575.77|579.5|575.5|579.99|575.99|579.45|575.45|27
1621826270000|2021-05-24 03:17:50|579.53|575.53|579.67|575.67|579.8|575.8|579.5|575.5|29
1621826280000|2021-05-24 03:18:00|579.68|575.68|581.04|577.04|581.04|577.04|579.68|575.68|21
1621826290000|2021-05-24 03:18:10|581.24|577.24|580.68|576.68|581.25|577.25|580.68|576.68|21
1621826300000|2021-05-24 03:18:20|580.73|576.73|581.42|577.42|581.42|577.42|580.73|576.73|11
1621826310000|2021-05-24 03:18:30|581.91|577.91|582.68|578.68|582.8|578.8|581.39|577.39|24
1621826320000|2021-05-24 03:18:40|582.6|578.6|583.68|579.68|583.68|579.68|582.6|578.6|18
1621826330000|2021-05-24 03:18:50|583.66|579.66|584.21|580.21|584.21|580.21|583.63|579.63|13
1621826340000|2021-05-24 03:19:00|584.2|580.2|584.06|580.06|584.2|580.2|583.75|579.75|22
1621826350000|2021-05-24 03:19:10|584.05|580.05|584.17|580.17|584.28|580.28|584.01|580.01|15
1621826360000|2021-05-24 03:19:20|584.18|580.18|585.33|581.33|585.33|581.33|584.09|580.09|19
1621826370000|2021-05-24 03:19:30|585.49|581.49|585.68|581.68|586.17|582.17|585.35|581.35|29
1621826380000|2021-05-24 03:19:40|585.6|581.6|585.2|581.2|586.69|582.69|585.18|581.18|34
1621826390000|2021-05-24 03:19:50|585.24|581.24|585.64|581.64|585.64|581.64|584.78|580.78|24
1621826400000|2021-05-24 03:20:00|585.68|581.68|587.35|583.35|587.68|583.68|585.68|581.68|25
1621826410000|2021-05-24 03:20:10|587.42|583.42|585.97|581.97|587.44|583.44|585.9|581.9|30
1621826420000|2021-05-24 03:20:20|585.93|581.93|586.96|582.96|586.96|582.96|585.93|581.93|22
1621826430000|2021-05-24 03:20:30|586.95|582.95|587.04|583.04|587.27|583.27|586.72|582.72|16
1621826440000|2021-05-24 03:20:40|587.05|583.05|586.26|582.26|587.06|583.06|586.19|582.19|17
1621826450000|2021-05-24 03:20:50|586.6|582.6|587.32|583.32|587.43|583.43|585.56|581.56|27
1621826460000|2021-05-24 03:21:00|587.09|583.09|588.21|584.21|588.21|584.21|586.96|582.96|23
1621826470000|2021-05-24 03:21:10|588.14|584.14|588.45|584.45|588.74|584.74|587.99|583.99|23
1621826480000|2021-05-24 03:21:20|588.43|584.43|587.75|583.75|588.43|584.43|587.43|583.43|28
1621826490000|2021-05-24 03:21:30|587.78|583.78|587.73|583.73|588.26|584.26|587.48|583.48|18
1621826500000|2021-05-24 03:21:40|587.76|583.76|587.72|583.72|587.95|583.95|587.56|583.56|26
1621826510000|2021-05-24 03:21:50|587.62|583.62|586.83|582.83|587.62|583.62|586.83|582.83|19
1621826520000|2021-05-24 03:22:00|586.84|582.84|586.74|582.74|587.22|583.22|586.55|582.55|17
1621826530000|2021-05-24 03:22:10|586.86|582.86|588.8|584.8|588.8|584.8|586.86|582.86|18
1621826540000|2021-05-24 03:22:20|588.82|584.82|589.42|585.42|589.46|585.46|588.82|584.82|25
1621826550000|2021-05-24 03:22:30|589.04|585.04|589.04|585.04|589.63|585.63|589.04|585.04|15
1621826560000|2021-05-24 03:22:40|589.27|585.27|589.2|585.2|589.72|585.72|589.04|585.04|11
1621826570000|2021-05-24 03:22:50|590.08|586.08|592.51|588.51|592.77|588.77|590.08|586.08|24
1621826580000|2021-05-24 03:23:00|592.45|588.45|592.49|588.49|592.66|588.66|592.38|588.38|22
1621826590000|2021-05-24 03:23:10|592.62|588.62|593.64|589.64|593.74|589.74|592.6|588.6|22
1621826600000|2021-05-24 03:23:20|594.01|590.01|594.99|590.99|594.99|590.99|593.96|589.96|11
1621826610000|2021-05-24 03:23:30|595|591|594.6|590.6|595.36|591.36|594.6|590.6|17
1621826620000|2021-05-24 03:23:40|594.72|590.72|594.84|590.84|595.12|591.12|594.72|590.72|8
1621826630000|2021-05-24 03:23:50|594.79|590.79|593.47|589.47|594.8|590.8|593.45|589.45|15
1621826640000|2021-05-24 03:24:00|594.01|590.01|594.28|590.28|594.73|590.73|594.01|590.01|17
1621826650000|2021-05-24 03:24:10|594.23|590.23|592.97|588.97|594.23|590.23|592.97|588.97|24
1621826660000|2021-05-24 03:24:20|592.99|588.99|593.35|589.35|593.43|589.43|592.91|588.91|17
1621826670000|2021-05-24 03:24:30|593.43|589.43|592.55|588.55|593.58|589.58|592.44|588.44|21
1621826680000|2021-05-24 03:24:40|592.54|588.54|591.82|587.82|592.55|588.55|591.82|587.82|8
1621826690000|2021-05-24 03:24:50|591.89|587.89|591.78|587.78|591.89|587.89|591.78|587.78|5
1621826700000|2021-05-24 03:25:00|591.82|587.82|591.74|587.74|592.04|588.04|591.74|587.74|9
1621826710000|2021-05-24 03:25:10|591.73|587.73|591.35|587.35|591.75|587.75|591.17|587.17|15
1621826720000|2021-05-24 03:25:20|591.34|587.34|589.39|585.39|591.46|587.46|589.15|585.15|23
1621826730000|2021-05-24 03:25:30|589.37|585.37|590.39|586.39|590.39|586.39|589.37|585.37|19
1621826740000|2021-05-24 03:25:40|590.4|586.4|590.5|586.5|590.74|586.74|590.32|586.32|14
1621826750000|2021-05-24 03:25:50|590.46|586.46|590.44|586.44|590.46|586.46|589.63|585.63|20
1621826760000|2021-05-24 03:26:00|590.38|586.38|589.74|585.74|590.38|586.38|589.53|585.53|22
1621826770000|2021-05-24 03:26:10|589.6|585.6|589.55|585.55|589.6|585.6|589.06|585.06|23
1621826780000|2021-05-24 03:26:20|589.58|585.58|590.25|586.25|590.28|586.28|589.47|585.47|16
1621826790000|2021-05-24 03:26:30|590.24|586.24|591.08|587.08|591.4|587.4|590.24|586.24|19
1621826800000|2021-05-24 03:26:40|591.01|587.01|591.1|587.1|591.14|587.14|590.58|586.58|10
1621826810000|2021-05-24 03:26:50|591.17|587.17|590.61|586.61|591.37|587.37|590.61|586.61|22
1621826820000|2021-05-24 03:27:00|590.64|586.64|590.42|586.42|590.7|586.7|590.32|586.32|24
1621826830000|2021-05-24 03:27:10|590.3|586.3|589.57|585.57|590.3|586.3|589.57|585.57|15
1621826840000|2021-05-24 03:27:20|589.69|585.69|588.56|584.56|589.69|585.69|588.56|584.56|20
1621826850000|2021-05-24 03:27:30|588.55|584.55|587.62|583.62|588.55|584.55|587.62|583.62|22
1621826860000|2021-05-24 03:27:40|587.63|583.63|588.14|584.14|588.21|584.21|587.61|583.61|24
1621826870000|2021-05-24 03:27:50|588.15|584.15|588.43|584.43|588.74|584.74|588.09|584.09|20
1621826880000|2021-05-24 03:28:00|589.07|585.07|590.05|586.05|590.21|586.21|589.05|585.05|16
1621826890000|2021-05-24 03:28:10|590.06|586.06|591.14|587.14|591.44|587.44|590.06|586.06|18
1621826900000|2021-05-24 03:28:20|591.23|587.23|591.64|587.64|592.02|588.02|591.23|587.23|12
1621826910000|2021-05-24 03:28:30|591.11|587.11|590.05|586.05|591.26|587.26|590.05|586.05|15
1621826920000|2021-05-24 03:28:40|590.1|586.1|589.55|585.55|590.1|586.1|589.18|585.18|21
1621826930000|2021-05-24 03:28:50|589.4|585.4|589.2|585.2|589.4|585.4|588.63|584.63|23
1621826940000|2021-05-24 03:29:00|589.18|585.18|589.22|585.22|589.24|585.24|589.11|585.11|13
1621826950000|2021-05-24 03:29:10|589.21|585.21|588.9|584.9|589.21|585.21|588.9|584.9|3
1621826960000|2021-05-24 03:29:20|588.83|584.83|588.92|584.92|589|585|588.71|584.71|8
1621826970000|2021-05-24 03:29:30|588.6|584.6|588.57|584.57|588.82|584.82|588.55|584.55|18
1621826980000|2021-05-24 03:29:40|588.59|584.59|588.5|584.5|588.59|584.59|588.5|584.5|12
1621826990000|2021-05-24 03:29:50|588.55|584.55|590.34|586.34|590.6|586.6|588.55|584.55|27
1621827000000|2021-05-24 03:30:00|590.46|586.46|590.38|586.38|590.52|586.52|590.34|586.34|9
1621827010000|2021-05-24 03:30:10|590.37|586.37|589.42|585.42|590.41|586.41|588.75|584.75|29
1621827020000|2021-05-24 03:30:20|589.43|585.43|588.6|584.6|589.43|585.43|588.51|584.51|21
1621827030000|2021-05-24 03:30:30|588.58|584.58|588.05|584.05|588.58|584.58|588.05|584.05|27
1621827040000|2021-05-24 03:30:40|588.09|584.09|589.17|585.17|589.17|585.17|588.02|584.02|14
1621827050000|2021-05-24 03:30:50|589.19|585.19|588.61|584.61|589.19|585.19|588.58|584.58|21
1621827060000|2021-05-24 03:31:00|588.65|584.65|587.93|583.93|588.65|584.65|587.19|583.19|21
1621827070000|2021-05-24 03:31:10|588.13|584.13|589.69|585.69|589.69|585.69|587.82|583.82|15
1621827080000|2021-05-24 03:31:20|589.75|585.75|590.17|586.17|590.52|586.52|589.75|585.75|18
1621827090000|2021-05-24 03:31:30|589.95|585.95|588.31|584.31|589.95|585.95|588.31|584.31|23
1621827100000|2021-05-24 03:31:40|588.27|584.27|588.37|584.37|588.39|584.39|588.26|584.26|14
1621827110000|2021-05-24 03:31:50|588.42|584.42|588.34|584.34|588.64|584.64|588.34|584.34|11
1621827120000|2021-05-24 03:32:00|588.31|584.31|588.42|584.42|589.02|585.02|587.74|583.74|31
1621827130000|2021-05-24 03:32:10|588.69|584.69|589.34|585.34|589.34|585.34|588.42|584.42|17
1621827140000|2021-05-24 03:32:20|589.26|585.26|588.56|584.56|589.26|585.26|588.2|584.2|12
1621827150000|2021-05-24 03:32:30|588.26|584.26|588.79|584.79|588.8|584.8|587.99|583.99|19
1621827160000|2021-05-24 03:32:40|588.8|584.8|588.13|584.13|588.8|584.8|588.13|584.13|18
1621827170000|2021-05-24 03:32:50|588.16|584.16|589.05|585.05|589.08|585.08|587.41|583.41|29
1621827180000|2021-05-24 03:33:00|589|585|588.78|584.78|589.05|585.05|588.78|584.78|15
1621827190000|2021-05-24 03:33:10|588.79|584.79|589.63|585.63|589.63|585.63|588.79|584.79|23
1621827200000|2021-05-24 03:33:20|589.31|585.31|590.41|586.41|590.41|586.41|589.22|585.22|15
1621827210000|2021-05-24 03:33:30|590.4|586.4|589.29|585.29|590.4|586.4|589.29|585.29|18
1621827220000|2021-05-24 03:33:40|589.31|585.31|588.09|584.09|589.31|585.31|588.09|584.09|25
1621827230000|2021-05-24 03:33:50|587.82|583.82|588.78|584.78|589.15|585.15|587.6|583.6|30
1621827240000|2021-05-24 03:34:00|588.77|584.77|587.79|583.79|588.9|584.9|587.71|583.71|22
1621827250000|2021-05-24 03:34:10|587.78|583.78|587.82|583.82|587.82|583.82|586.79|582.79|27
1621827260000|2021-05-24 03:34:20|588.07|584.07|587.81|583.81|588.91|584.91|587.72|583.72|33
1621827270000|2021-05-24 03:34:30|587.9|583.9|588.97|584.97|588.97|584.97|587.83|583.83|26
1621827280000|2021-05-24 03:34:40|588.92|584.92|587.78|583.78|588.92|584.92|587.71|583.71|26
1621827290000|2021-05-24 03:34:50|587.76|583.76|588.98|584.98|588.98|584.98|587.05|583.05|22
1621827300000|2021-05-24 03:35:00|588.97|584.97|588.59|584.59|588.97|584.97|588.29|584.29|15
1621827310000|2021-05-24 03:35:10|588.35|584.35|587.72|583.72|588.41|584.41|587.68|583.68|23
1621827320000|2021-05-24 03:35:20|587.7|583.7|588.37|584.37|588.64|584.64|587.53|583.53|23
1621827330000|2021-05-24 03:35:30|588.36|584.36|588.59|584.59|588.61|584.61|587.91|583.91|22
1621827340000|2021-05-24 03:35:40|588.61|584.61|587.99|583.99|588.83|584.83|587.99|583.99|22
1621827350000|2021-05-24 03:35:50|588.28|584.28|587.25|583.25|588.28|584.28|587.25|583.25|21
1621827360000|2021-05-24 03:36:00|587.21|583.21|588.67|584.67|588.78|584.78|587|583|24
1621827370000|2021-05-24 03:36:10|588.78|584.78|588.76|584.76|588.81|584.81|588.19|584.19|16
1621827380000|2021-05-24 03:36:20|588.79|584.79|588.92|584.92|589.02|585.02|588.7|584.7|20
1621827390000|2021-05-24 03:36:30|588.94|584.94|589.11|585.11|589.11|585.11|588.73|584.73|18
1621827400000|2021-05-24 03:36:40|589.12|585.12|588.97|584.97|589.21|585.21|588.59|584.59|25
1621827410000|2021-05-24 03:36:50|588.61|584.61|588.99|584.99|589.02|585.02|588.56|584.56|22
1621827420000|2021-05-24 03:37:00|588.98|584.98|588.69|584.69|589.1|585.1|588.58|584.58|22
1621827430000|2021-05-24 03:37:10|588.67|584.67|589.03|585.03|589.45|585.45|588.67|584.67|19
1621827440000|2021-05-24 03:37:20|589.04|585.04|589.16|585.16|589.23|585.23|589|585|12
1621827450000|2021-05-24 03:37:30|589.09|585.09|588.99|584.99|589.11|585.11|588.99|584.99|13
1621827460000|2021-05-24 03:37:40|589.01|585.01|588.61|584.61|589.01|585.01|588.47|584.47|22
1621827470000|2021-05-24 03:37:50|588.41|584.41|587.88|583.88|588.41|584.41|587.66|583.66|29
1621827480000|2021-05-24 03:38:00|587.76|583.76|588|584|588.21|584.21|587.43|583.43|24
1621827490000|2021-05-24 03:38:10|588.02|584.02|586.88|582.88|588.03|584.03|586.88|582.88|25
1621827500000|2021-05-24 03:38:20|586.86|582.86|588.92|584.92|589.35|585.35|586.82|582.82|28
1621827510000|2021-05-24 03:38:30|589.4|585.4|588.83|584.83|589.4|585.4|588.77|584.77|21
1621827520000|2021-05-24 03:38:40|588.82|584.82|588.26|584.26|588.82|584.82|587.99|583.99|19
1621827530000|2021-05-24 03:38:50|588.29|584.29|587.77|583.77|588.29|584.29|587.64|583.64|31
1621827540000|2021-05-24 03:39:00|587.69|583.69|587.68|583.68|588.95|584.95|587.38|583.38|19
1621827550000|2021-05-24 03:39:10|588.47|584.47|588.84|584.84|588.84|584.84|587.85|583.85|25
1621827560000|2021-05-24 03:39:20|588.81|584.81|587.67|583.67|588.81|584.81|587.67|583.67|23
1621827570000|2021-05-24 03:39:30|587.72|583.72|588.46|584.46|588.61|584.61|587.66|583.66|23
1621827580000|2021-05-24 03:39:40|588.47|584.47|587.97|583.97|588.54|584.54|587.97|583.97|19
1621827590000|2021-05-24 03:39:50|587.93|583.93|587.39|583.39|587.93|583.93|587.39|583.39|22
1621827600000|2021-05-24 03:40:00|587.44|583.44|587.99|583.99|588.12|584.12|587.34|583.34|23
1621827610000|2021-05-24 03:40:10|588|584|588.6|584.6|588.6|584.6|587.93|583.93|17
1621827620000|2021-05-24 03:40:20|587.93|583.93|588.64|584.64|588.76|584.76|587.93|583.93|4
1621827630000|2021-05-24 03:40:30|588.67|584.67|588.69|584.69|588.69|584.69|587.93|583.93|8
1621827640000|2021-05-24 03:40:40|588.64|584.64|588.09|584.09|588.64|584.64|587.93|583.93|14
1621827650000|2021-05-24 03:40:50|587.98|583.98|587.53|583.53|588.02|584.02|587.48|583.48|25
1621827660000|2021-05-24 03:41:00|587.49|583.49|589.05|585.05|589.11|585.11|587.38|583.38|25
1621827670000|2021-05-24 03:41:10|589.02|585.02|588.32|584.32|589.02|585.02|588.29|584.29|20
1621827680000|2021-05-24 03:41:20|588.19|584.19|588.58|584.58|588.58|584.58|588.19|584.19|6
1621827690000|2021-05-24 03:41:30|588.57|584.57|588.03|584.03|588.58|584.58|587.94|583.94|10
1621827700000|2021-05-24 03:41:40|588.13|584.13|587.75|583.75|588.41|584.41|587.52|583.52|21
1621827710000|2021-05-24 03:41:50|587.97|583.97|587.92|583.92|588.69|584.69|587.91|583.91|26
1621827720000|2021-05-24 03:42:00|587.98|583.98|588.16|584.16|588.16|584.16|587.97|583.97|16
1621827730000|2021-05-24 03:42:10|588.12|584.12|588.18|584.18|588.4|584.4|588.12|584.12|19
1621827740000|2021-05-24 03:42:20|588.17|584.17|587.46|583.46|588.22|584.22|587.43|583.43|17
1621827750000|2021-05-24 03:42:30|587.73|583.73|587.01|583.01|587.73|583.73|587.01|583.01|14
1621827760000|2021-05-24 03:42:40|587|583|585.97|581.97|587|583|585.96|581.96|20
1621827770000|2021-05-24 03:42:50|585.96|581.96|587.11|583.11|587.18|583.18|585.96|581.96|14
1621827780000|2021-05-24 03:43:00|587.12|583.12|586.69|582.69|587.14|583.14|586.66|582.66|20
1621827790000|2021-05-24 03:43:10|586.68|582.68|587.19|583.19|587.19|583.19|586.16|582.16|23
1621827800000|2021-05-24 03:43:20|587.2|583.2|586.89|582.89|587.29|583.29|586.87|582.87|16
1621827810000|2021-05-24 03:43:30|586.91|582.91|586.94|582.94|587.01|583.01|586.77|582.77|14
1621827820000|2021-05-24 03:43:40|586.95|582.95|586.85|582.85|586.95|582.95|586.82|582.82|10
1621827830000|2021-05-24 03:43:50|586.83|582.83|586.43|582.43|586.83|582.83|586.14|582.14|25
1621827840000|2021-05-24 03:44:00|586.28|582.28|586.23|582.23|586.41|582.41|586.06|582.06|27
1621827850000|2021-05-24 03:44:10|586.22|582.22|585.79|581.79|586.23|582.23|585.7|581.7|20
1621827860000|2021-05-24 03:44:20|585.8|581.8|586.04|582.04|586.06|582.06|585.59|581.59|23
1621827870000|2021-05-24 03:44:30|586.02|582.02|585.95|581.95|586.36|582.36|585.94|581.94|22
1621827880000|2021-05-24 03:44:40|585.94|581.94|586.53|582.53|586.54|582.54|585.91|581.91|23
1621827890000|2021-05-24 03:44:50|586.54|582.54|585.83|581.83|586.54|582.54|585.59|581.59|20
1621827900000|2021-05-24 03:45:00|585.86|581.86|586.1|582.1|586.19|582.19|585.72|581.72|23
1621827910000|2021-05-24 03:45:10|586.17|582.17|587.13|583.13|587.16|583.16|586.17|582.17|22
1621827920000|2021-05-24 03:45:20|587.21|583.21|588.95|584.95|588.98|584.98|587|583|16
1621827930000|2021-05-24 03:45:30|588.97|584.97|589.02|585.02|589.02|585.02|588.94|584.94|16
1621827940000|2021-05-24 03:45:40|588.98|584.98|590.29|586.29|591.04|587.04|588.98|584.98|22
1621827950000|2021-05-24 03:45:50|590.17|586.17|590.77|586.77|590.88|586.88|589.66|585.66|11
1621827960000|2021-05-24 03:46:00|590.56|586.56|590.87|586.87|590.88|586.88|590.54|586.54|14
1621827970000|2021-05-24 03:46:10|591|587|590.9|586.9|591|587|590.85|586.85|7
1621827980000|2021-05-24 03:46:20|590.92|586.92|589.38|585.38|590.92|586.92|589.35|585.35|25
1621827990000|2021-05-24 03:46:30|589.35|585.35|588.21|584.21|589.35|585.35|587.83|583.83|26
1621828000000|2021-05-24 03:46:40|588.47|584.47|587.17|583.17|588.72|584.72|587.17|583.17|28
1621828010000|2021-05-24 03:46:50|587.13|583.13|586.36|582.36|587.13|583.13|586.33|582.33|16
1621828020000|2021-05-24 03:47:00|586.33|582.33|585.41|581.41|586.38|582.38|585.41|581.41|9
1621828030000|2021-05-24 03:47:10|585.52|581.52|585.39|581.39|585.53|581.53|585.32|581.32|21
1621828040000|2021-05-24 03:47:20|585.36|581.36|585.35|581.35|585.4|581.4|585.11|581.11|12
1621828050000|2021-05-24 03:47:30|585.31|581.31|586.12|582.12|586.3|582.3|585.31|581.31|24
1621828060000|2021-05-24 03:47:40|586.11|582.11|585.36|581.36|586.22|582.22|585.32|581.32|28
1621828070000|2021-05-24 03:47:50|585.35|581.35|585.16|581.16|585.35|581.35|585.08|581.08|19
1621828080000|2021-05-24 03:48:00|585.2|581.2|585.06|581.06|585.2|581.2|585.06|581.06|10
1621828090000|2021-05-24 03:48:10|585.02|581.02|583.79|579.79|585.02|581.02|583.77|579.77|27
1621828100000|2021-05-24 03:48:20|583.78|579.78|583.74|579.74|583.84|579.84|583.73|579.73|9
1621828110000|2021-05-24 03:48:30|583.73|579.73|583.59|579.59|583.74|579.74|583.54|579.54|12
1621828120000|2021-05-24 03:48:40|583.54|579.54|583.87|579.87|583.87|579.87|583.54|579.54|12
1621828130000|2021-05-24 03:48:50|583.86|579.86|583.78|579.78|583.86|579.86|583.7|579.7|7
1621828140000|2021-05-24 03:49:00|583.77|579.77|584.19|580.19|584.25|580.25|583.76|579.76|19
1621828150000|2021-05-24 03:49:10|584.1|580.1|584.22|580.22|584.41|580.41|584.09|580.09|22
1621828160000|2021-05-24 03:49:20|584.19|580.19|584.13|580.13|584.22|580.22|584.11|580.11|21
1621828170000|2021-05-24 03:49:30|584.04|580.04|584|580|584.29|580.29|583.99|579.99|21
1621828180000|2021-05-24 03:49:40|583.96|579.96|583.9|579.9|584|580|583.76|579.76|22
1621828190000|2021-05-24 03:49:50|583.89|579.89|583.44|579.44|583.89|579.89|583.38|579.38|17
1621828200000|2021-05-24 03:50:00|583.41|579.41|583.82|579.82|583.83|579.83|583.4|579.4|14
1621828210000|2021-05-24 03:50:10|583.81|579.81|583.81|579.81|583.81|579.81|583.81|579.81|1
1621828220000|2021-05-24 03:50:20|583.83|579.83|583.25|579.25|583.83|579.83|583.18|579.18|14
1621828230000|2021-05-24 03:50:30|583.24|579.24|583.17|579.17|583.24|579.24|583.1|579.1|7
1621828240000|2021-05-24 03:50:40|583.16|579.16|583.13|579.13|583.16|579.16|583.09|579.09|6
1621828250000|2021-05-24 03:50:50|583.21|579.21|583.09|579.09|583.76|579.76|583.09|579.09|16
1621828260000|2021-05-24 03:51:00|583.46|579.46|584.25|580.25|584.25|580.25|583.09|579.09|6
1621828270000|2021-05-24 03:51:10|584.2|580.2|583.56|579.56|584.26|580.26|583.39|579.39|20
1621828280000|2021-05-24 03:51:20|583.39|579.39|583.31|579.31|583.4|579.4|583.2|579.2|11
1621828290000|2021-05-24 03:51:30|583.44|579.44|583.48|579.48|583.48|579.48|583.33|579.33|15
1621828300000|2021-05-24 03:51:40|583.42|579.42|583.2|579.2|583.57|579.57|583.2|579.2|16
1621828310000|2021-05-24 03:51:50|583.23|579.23|583.23|579.23|583.55|579.55|583.19|579.19|20
1621828320000|2021-05-24 03:52:00|583.24|579.24|582.54|578.54|583.28|579.28|582.51|578.51|24
1621828330000|2021-05-24 03:52:10|582.55|578.55|582.32|578.32|582.59|578.59|582.32|578.32|14
1621828340000|2021-05-24 03:52:20|582.34|578.34|582.38|578.38|582.38|578.38|582.32|578.32|5
1621828350000|2021-05-24 03:52:30|582.39|578.39|582.71|578.71|582.75|578.75|582.39|578.39|12
1621828360000|2021-05-24 03:52:40|582.72|578.72|582.74|578.74|582.91|578.91|582.63|578.63|23
1621828370000|2021-05-24 03:52:50|582.65|578.65|582.61|578.61|582.65|578.65|582.58|578.58|10
1621828380000|2021-05-24 03:53:00|582.62|578.62|583.28|579.28|583.32|579.32|582.62|578.62|18
1621828390000|2021-05-24 03:53:10|583.27|579.27|583.19|579.19|583.27|579.27|582.93|578.93|10
1621828400000|2021-05-24 03:53:20|583.28|579.28|582.54|578.54|583.28|579.28|582.47|578.47|19
1621828410000|2021-05-24 03:53:30|582.53|578.53|582.81|578.81|582.81|578.81|582.51|578.51|12
1621828420000|2021-05-24 03:53:40|582.85|578.85|582.3|578.3|582.86|578.86|582.3|578.3|16
1621828430000|2021-05-24 03:53:50|582.31|578.31|582.45|578.45|582.49|578.49|582.31|578.31|9
1621828440000|2021-05-24 03:54:00|582.46|578.46|582.7|578.7|582.7|578.7|582.46|578.46|10
1621828450000|2021-05-24 03:54:10|582.88|578.88|582.68|578.68|583.13|579.13|582.68|578.68|13
1621828460000|2021-05-24 03:54:20|582.64|578.64|582.6|578.6|582.64|578.64|582.6|578.6|4
1621828470000|2021-05-24 03:54:30|582.54|578.54|582.65|578.65|582.65|578.65|582.54|578.54|5
1621828480000|2021-05-24 03:54:40|582.66|578.66|582.58|578.58|582.67|578.67|582.56|578.56|8
1621828490000|2021-05-24 03:54:50|582.59|578.59|582.65|578.65|582.72|578.72|582.59|578.59|12
1621828500000|2021-05-24 03:55:00|582.66|578.66|582.56|578.56|582.66|578.66|582.54|578.54|10
1621828510000|2021-05-24 03:55:10|582.58|578.58|582.72|578.72|582.73|578.73|582.57|578.57|7
1621828520000|2021-05-24 03:55:20|582.71|578.71|582.88|578.88|583.24|579.24|582.66|578.66|17
1621828530000|2021-05-24 03:55:30|582.81|578.81|583.39|579.39|583.39|579.39|582.81|578.81|6
1621828540000|2021-05-24 03:55:40|583.36|579.36|583.4|579.4|583.4|579.4|583.35|579.35|7
1621828550000|2021-05-24 03:55:50|583.39|579.39|583.4|579.4|583.4|579.4|583.39|579.39|4
1621828560000|2021-05-24 03:56:00|583.34|579.34|583.29|579.29|583.34|579.34|583.28|579.28|8
1621828570000|2021-05-24 03:56:10|583.28|579.28|583.01|579.01|583.5|579.5|583.01|579.01|19
1621828580000|2021-05-24 03:56:20|583.16|579.16|582.71|578.71|583.16|579.16|582.65|578.65|18
1621828590000|2021-05-24 03:56:30|582.72|578.72|582.69|578.69|582.72|578.72|582.67|578.67|6
1621828600000|2021-05-24 03:56:40|582.71|578.71|581.86|577.86|582.71|578.71|581.86|577.86|18
1621828610000|2021-05-24 03:56:50|581.85|577.85|581.77|577.77|581.97|577.97|581.77|577.77|15
1621828620000|2021-05-24 03:57:00|581.76|577.76|581.91|577.91|581.93|577.93|581.76|577.76|12
1621828630000|2021-05-24 03:57:10|581.88|577.88|581.09|577.09|581.88|577.88|581.08|577.08|18
1621828640000|2021-05-24 03:57:20|581.05|577.05|580.8|576.8|581.07|577.07|580.8|576.8|15
1621828650000|2021-05-24 03:57:30|580.79|576.79|581.04|577.04|581.13|577.13|580.77|576.77|14
1621828660000|2021-05-24 03:57:40|581.03|577.03|581.25|577.25|581.25|577.25|581|577|8
1621828670000|2021-05-24 03:57:50|581.24|577.24|581.19|577.19|581.27|577.27|581.19|577.19|7
1621828680000|2021-05-24 03:58:00|581.18|577.18|582.12|578.12|582.16|578.16|581.14|577.14|22
1621828690000|2021-05-24 03:58:10|582.17|578.17|582.16|578.16|582.17|578.17|582.16|578.16|2
1621828700000|2021-05-24 03:58:20|582.15|578.15|581.87|577.87|582.15|578.15|581.81|577.81|10
1621828710000|2021-05-24 03:58:30|581.86|577.86|581.9|577.9|581.9|577.9|581.82|577.82|11
1621828720000|2021-05-24 03:58:40|582.18|578.18|582.3|578.3|582.36|578.36|582.18|578.18|8
1621828730000|2021-05-24 03:58:50|582.36|578.36|581.91|577.91|582.36|578.36|581.91|577.91|5
1621828740000|2021-05-24 03:59:00|581.9|577.9|581.94|577.94|581.96|577.96|581.89|577.89|6
1621828750000|2021-05-24 03:59:10|581.9|577.9|582.17|578.17|582.19|578.19|581.9|577.9|15
1621828760000|2021-05-24 03:59:20|582.12|578.12|582.24|578.24|582.24|578.24|582.11|578.11|7
1621828770000|2021-05-24 03:59:30|582.25|578.25|582.26|578.26|582.3|578.3|582.25|578.25|10
1621828780000|2021-05-24 03:59:40|582.27|578.27|582.11|578.11|582.31|578.31|582.11|578.11|10
1621828790000|2021-05-24 03:59:50|582.15|578.15|582.21|578.21|582.24|578.24|582.15|578.15|5
1621828800000|2021-05-24 04:00:00|582.27|578.27|583.67|579.67|583.8|579.8|582.27|578.27|30
1621828810000|2021-05-24 04:00:10|583.64|579.64|584.6|580.6|584.6|580.6|583.64|579.64|19
1621828820000|2021-05-24 04:00:20|584.66|580.66|584.62|580.62|584.66|580.66|584.57|580.57|21
1621828830000|2021-05-24 04:00:30|584.63|580.63|584.97|580.97|584.97|580.97|584.6|580.6|10
1621828840000|2021-05-24 04:00:40|585.31|581.31|584.95|580.95|585.37|581.37|584.94|580.94|13
1621828850000|2021-05-24 04:00:50|584.94|580.94|585.17|581.17|585.17|581.17|584.94|580.94|9
1621828860000|2021-05-24 04:01:00|585.26|581.26|584.96|580.96|585.3|581.3|584.96|580.96|15
1621828870000|2021-05-24 04:01:10|584.75|580.75|584.4|580.4|584.77|580.77|584.08|580.08|28
1621828880000|2021-05-24 04:01:20|584.41|580.41|584.79|580.79|584.88|580.88|584.36|580.36|19
1621828890000|2021-05-24 04:01:30|584.78|580.78|584.97|580.97|584.98|580.98|584.78|580.78|9
1621828900000|2021-05-24 04:01:40|585|581|585.27|581.27|585.27|581.27|585|581|7
1621828910000|2021-05-24 04:01:50|585.26|581.26|585.23|581.23|585.27|581.27|585.21|581.21|15
1621828920000|2021-05-24 04:02:00|585.22|581.22|585.07|581.07|585.27|581.27|584.89|580.89|20
1621828930000|2021-05-24 04:02:10|585.08|581.08|585.3|581.3|585.3|581.3|585.07|581.07|5
1621828940000|2021-05-24 04:02:20|585.28|581.28|585.34|581.34|585.34|581.34|585.26|581.26|6
1621828950000|2021-05-24 04:02:30|585.31|581.31|585.36|581.36|585.36|581.36|585.26|581.26|7
1621828960000|2021-05-24 04:02:40|585.31|581.31|585.55|581.55|585.55|581.55|585.31|581.31|6
1621828970000|2021-05-24 04:02:50|585.57|581.57|585.59|581.59|585.59|581.59|585.57|581.57|4
1621828980000|2021-05-24 04:03:00|585.65|581.65|586.48|582.48|586.48|582.48|585.63|581.63|14
1621828990000|2021-05-24 04:03:10|587.29|583.29|589.03|585.03|589.03|585.03|586.72|582.72|17
1621829000000|2021-05-24 04:03:20|589.21|585.21|589.67|585.67|589.67|585.67|589.21|585.21|8
1621829010000|2021-05-24 04:03:30|589.7|585.7|589.91|585.91|589.91|585.91|589.69|585.69|7
1621829020000|2021-05-24 04:03:40|589.92|585.92|588.37|584.37|589.92|585.92|588.35|584.35|17
1621829030000|2021-05-24 04:03:50|588.38|584.38|588.76|584.76|588.88|584.88|588.33|584.33|15
1621829040000|2021-05-24 04:04:00|588.75|584.75|587.55|583.55|588.75|584.75|587.48|583.48|17
1621829050000|2021-05-24 04:04:10|587.58|583.58|587.34|583.34|587.75|583.75|587.25|583.25|19
1621829060000|2021-05-24 04:04:20|587.33|583.33|586.57|582.57|587.33|583.33|586.57|582.57|20
1621829070000|2021-05-24 04:04:30|586.41|582.41|586.14|582.14|586.41|582.41|586.14|582.14|20
1621829080000|2021-05-24 04:04:40|586.16|582.16|585.11|581.11|586.16|582.16|585.11|581.11|28
1621829090000|2021-05-24 04:04:50|585.01|581.01|584.99|580.99|585.03|581.03|584.93|580.93|16
1621829100000|2021-05-24 04:05:00|585.07|581.07|585.31|581.31|585.39|581.39|585.07|581.07|12
1621829110000|2021-05-24 04:05:10|585.25|581.25|584.75|580.75|585.25|581.25|584.6|580.6|16
1621829120000|2021-05-24 04:05:20|584.71|580.71|584.79|580.79|584.79|580.79|584.71|580.71|9
1621829130000|2021-05-24 04:05:30|584.94|580.94|585.39|581.39|585.63|581.63|584.93|580.93|17
1621829140000|2021-05-24 04:05:40|585.31|581.31|585.41|581.41|585.41|581.41|585.31|581.31|11
1621829150000|2021-05-24 04:05:50|585.35|581.35|586.83|582.83|587.12|583.12|585.35|581.35|18
1621829160000|2021-05-24 04:06:00|586.84|582.84|586.96|582.96|586.96|582.96|586.7|582.7|17
1621829170000|2021-05-24 04:06:10|586.67|582.67|586.67|582.67|586.96|582.96|586.67|582.67|6
1621829180000|2021-05-24 04:06:20|586.9|582.9|586.67|582.67|586.9|582.9|586.67|582.67|4
1621829200000|2021-05-24 04:06:40|587.52|583.52|586.54|582.54|587.54|583.54|586.52|582.52|20
1621829210000|2021-05-24 04:06:50|586.52|582.52|586.13|582.13|586.57|582.57|586.13|582.13|15
1621829220000|2021-05-24 04:07:00|586.23|582.23|585.75|581.75|586.23|582.23|585.69|581.69|16
1621829230000|2021-05-24 04:07:10|585.09|581.09|584.69|580.69|585.09|581.09|584.69|580.69|18
1621829240000|2021-05-24 04:07:20|584.64|580.64|584.39|580.39|584.64|580.64|584.36|580.36|10
1621829250000|2021-05-24 04:07:30|584.4|580.4|584.03|580.03|584.45|580.45|584.03|580.03|16
1621829260000|2021-05-24 04:07:40|583.9|579.9|583.98|579.98|584.02|580.02|583.79|579.79|13
1621829270000|2021-05-24 04:07:50|583.86|579.86|583.67|579.67|583.86|579.86|583.59|579.59|11
1621829280000|2021-05-24 04:08:00|583.81|579.81|583.87|579.87|584.36|580.36|583.81|579.81|30
1621829290000|2021-05-24 04:08:10|583.83|579.83|583.63|579.63|583.97|579.97|583.63|579.63|18
1621829300000|2021-05-24 04:08:20|583.64|579.64|583.37|579.37|583.64|579.64|583.36|579.36|16
1621829310000|2021-05-24 04:08:30|583.38|579.38|583.12|579.12|583.38|579.38|583.06|579.06|16
1621829320000|2021-05-24 04:08:40|583.14|579.14|583.14|579.14|583.14|579.14|583.14|579.14|1
1621829330000|2021-05-24 04:08:50|583.08|579.08|582.7|578.7|583.08|579.08|582.59|578.59|15
1621829340000|2021-05-24 04:09:00|582.69|578.69|582.41|578.41|582.69|578.69|582.1|578.1|20
1621829350000|2021-05-24 04:09:10|582.42|578.42|581.71|577.71|582.42|578.42|581.65|577.65|21
1621829360000|2021-05-24 04:09:20|581.7|577.7|581.3|577.3|581.7|577.7|581.3|577.3|18
1621829370000|2021-05-24 04:09:30|581.33|577.33|581.66|577.66|581.66|577.66|581.3|577.3|18
1621829380000|2021-05-24 04:09:40|581.68|577.68|580.91|576.91|581.68|577.68|580.91|576.91|22
1621829390000|2021-05-24 04:09:50|580.83|576.83|581.33|577.33|581.33|577.33|580.58|576.58|19
1621829400000|2021-05-24 04:10:00|581.34|577.34|582.1|578.1|582.17|578.17|581.31|577.31|19
1621829410000|2021-05-24 04:10:10|582|578|581.86|577.86|582|578|581.64|577.64|24
1621829420000|2021-05-24 04:10:20|581.83|577.83|582.19|578.19|582.23|578.23|581.8|577.8|22
1621829430000|2021-05-24 04:10:30|582.18|578.18|581.68|577.68|582.25|578.25|581.68|577.68|15
1621829440000|2021-05-24 04:10:40|581.69|577.69|581.72|577.72|581.96|577.96|581.68|577.68|21
1621829450000|2021-05-24 04:10:50|581.73|577.73|581.58|577.58|581.73|577.73|581.35|577.35|23
1621829460000|2021-05-24 04:11:00|581.66|577.66|581.96|577.96|581.97|577.97|581.66|577.66|12
1621829470000|2021-05-24 04:11:10|581.91|577.91|581.65|577.65|582.22|578.22|581.65|577.65|13
1621829480000|2021-05-24 04:11:20|581.61|577.61|581.35|577.35|581.61|577.61|581.09|577.09|20
1621829490000|2021-05-24 04:11:30|581.34|577.34|581.25|577.25|581.36|577.36|581.23|577.23|14
1621829500000|2021-05-24 04:11:40|581.24|577.24|581.27|577.27|581.27|577.27|581.24|577.24|11
1621829510000|2021-05-24 04:11:50|581.26|577.26|581.43|577.43|581.78|577.78|581.26|577.26|21
1621829520000|2021-05-24 04:12:00|581.44|577.44|581.43|577.43|581.46|577.46|581.38|577.38|11
1621829530000|2021-05-24 04:12:10|581.34|577.34|581.34|577.34|581.46|577.46|581.29|577.29|11
1621829540000|2021-05-24 04:12:20|581.35|577.35|581.6|577.6|581.67|577.67|581.35|577.35|16
1621829550000|2021-05-24 04:12:30|581.61|577.61|581.69|577.69|581.76|577.76|581.58|577.58|8
1621829560000|2021-05-24 04:12:40|581.67|577.67|582.12|578.12|582.12|578.12|581.58|577.58|6
1621829570000|2021-05-24 04:12:50|582.13|578.13|582.22|578.22|582.31|578.31|582.13|578.13|9
1621829580000|2021-05-24 04:13:00|582.23|578.23|584.09|580.09|584.09|580.09|582.23|578.23|19
1621829590000|2021-05-24 04:13:10|584.11|580.11|584.11|580.11|584.21|580.21|584.11|580.11|6
1621829600000|2021-05-24 04:13:20|584.32|580.32|584.45|580.45|584.45|580.45|584.32|580.32|4
1621829610000|2021-05-24 04:13:30|584.47|580.47|584.39|580.39|584.47|580.47|584.36|580.36|4
1621829620000|2021-05-24 04:13:40|584.25|580.25|584.25|580.25|584.67|580.67|584.25|580.25|11
1621829630000|2021-05-24 04:13:50|584.73|580.73|584.25|580.25|584.94|580.94|584.25|580.25|7
1621829640000|2021-05-24 04:14:00|584.89|580.89|584.4|580.4|584.9|580.9|584.16|580.16|16
1621829650000|2021-05-24 04:14:10|584.53|580.53|584.11|580.11|584.6|580.6|584.06|580.06|21
1621829660000|2021-05-24 04:14:20|584.12|580.12|584.17|580.17|584.18|580.18|584.12|580.12|7
1621829670000|2021-05-24 04:14:30|584.16|580.16|584.37|580.37|584.37|580.37|584.16|580.16|9
1621829680000|2021-05-24 04:14:40|584.53|580.53|584.62|580.62|584.62|580.62|584.53|580.53|4
1621829690000|2021-05-24 04:14:50|584.64|580.64|585.97|581.97|585.99|581.99|584.64|580.64|19
1621829700000|2021-05-24 04:15:00|586|582|585.76|581.76|586.01|582.01|585.76|581.76|18
1621829710000|2021-05-24 04:15:10|585.55|581.55|584.71|580.71|585.56|581.56|584.65|580.65|30
1621829720000|2021-05-24 04:15:20|584.65|580.65|584.95|580.95|584.95|580.95|584.48|580.48|18
1621829730000|2021-05-24 04:15:30|585.01|581.01|584.51|580.51|585.13|581.13|584.51|580.51|19
1621829740000|2021-05-24 04:15:40|584.49|580.49|583.41|579.41|584.49|580.49|583.41|579.41|20
1621829750000|2021-05-24 04:15:50|583.4|579.4|583.15|579.15|583.5|579.5|582.83|578.83|24
1621829760000|2021-05-24 04:16:00|583.16|579.16|582.81|578.81|583.17|579.17|582.73|578.73|19
1621829770000|2021-05-24 04:16:10|582.69|578.69|582.57|578.57|582.87|578.87|582.57|578.57|12
1621829780000|2021-05-24 04:16:20|582.56|578.56|582.67|578.67|582.87|578.87|582.56|578.56|3
1621829790000|2021-05-24 04:16:30|582.69|578.69|582.68|578.68|582.87|578.87|582.61|578.61|14
1621829800000|2021-05-24 04:16:40|582.69|578.69|581.5|577.5|582.69|578.69|581.47|577.47|14
1621829810000|2021-05-24 04:16:50|581.48|577.48|581.55|577.55|581.55|577.55|581.46|577.46|9
1621829820000|2021-05-24 04:17:00|581.58|577.58|581.71|577.71|581.79|577.79|581.58|577.58|11
1621829830000|2021-05-24 04:17:10|581.72|577.72|581.72|577.72|582.21|578.21|581.71|577.71|21
1621829840000|2021-05-24 04:17:20|581.76|577.76|581.29|577.29|581.76|577.76|581.19|577.19|16
1621829850000|2021-05-24 04:17:30|581.26|577.26|581.38|577.38|581.41|577.41|581.24|577.24|13
1621829860000|2021-05-24 04:17:40|581.33|577.33|581.14|577.14|581.33|577.33|581.14|577.14|11
1621829870000|2021-05-24 04:17:50|581.15|577.15|581.41|577.41|581.41|577.41|581.04|577.04|14
1621829880000|2021-05-24 04:18:00|581.43|577.43|581.41|577.41|581.44|577.44|581.37|577.37|7
1621829890000|2021-05-24 04:18:10|581.42|577.42|581.59|577.59|581.6|577.6|581.42|577.42|13
1621829900000|2021-05-24 04:18:20|581.58|577.58|581.42|577.42|581.58|577.58|580.97|576.97|19
1621829910000|2021-05-24 04:18:30|581.53|577.53|581.46|577.46|581.94|577.94|581.46|577.46|21
1621829920000|2021-05-24 04:18:40|581.49|577.49|581.62|577.62|581.62|577.62|581.18|577.18|22
1621829930000|2021-05-24 04:18:50|581.71|577.71|581.69|577.69|581.71|577.71|581.62|577.62|11
1621829940000|2021-05-24 04:19:00|581.7|577.7|581.51|577.51|581.7|577.7|581.48|577.48|14
1621829950000|2021-05-24 04:19:10|581.77|577.77|581.86|577.86|581.87|577.87|581.77|577.77|4
1621829960000|2021-05-24 04:19:20|581.75|577.75|581.66|577.66|581.86|577.86|581.64|577.64|11
1621829970000|2021-05-24 04:19:30|581.64|577.64|581.6|577.6|581.64|577.64|581.56|577.56|8
1621829980000|2021-05-24 04:19:40|581.67|577.67|581.53|577.53|581.67|577.67|581.53|577.53|8
1621829990000|2021-05-24 04:19:50|581.51|577.51|581.57|577.57|581.58|577.58|581.5|577.5|11
1621830000000|2021-05-24 04:20:00|581.53|577.53|581.44|577.44|581.59|577.59|581.44|577.44|9
1621830010000|2021-05-24 04:20:10|581.75|577.75|583.15|579.15|583.15|579.15|581.48|577.48|22
1621830020000|2021-05-24 04:20:20|583.32|579.32|583.85|579.85|584.24|580.24|583.24|579.24|22
1621830030000|2021-05-24 04:20:30|583.81|579.81|584.07|580.07|584.07|580.07|583.72|579.72|11
1621830040000|2021-05-24 04:20:40|584.63|580.63|584.71|580.71|584.72|580.72|584.63|580.63|6
1621830050000|2021-05-24 04:20:50|584.75|580.75|584.56|580.56|584.76|580.76|584.38|580.38|13
1621830060000|2021-05-24 04:21:00|584.59|580.59|584.32|580.32|584.79|580.79|584.21|580.21|25
1621830070000|2021-05-24 04:21:10|584.29|580.29|584.09|580.09|584.29|580.29|583.98|579.98|20
1621830080000|2021-05-24 04:21:20|584.08|580.08|583.08|579.08|584.09|580.09|583.08|579.08|19
1621830090000|2021-05-24 04:21:30|583.07|579.07|583.37|579.37|583.37|579.37|583.06|579.06|16
1621830100000|2021-05-24 04:21:40|583.35|579.35|582.99|578.99|583.35|579.35|582.99|578.99|18
1621830110000|2021-05-24 04:21:50|582.97|578.97|582.66|578.66|582.97|578.97|582.64|578.64|19
1621830120000|2021-05-24 04:22:00|582.51|578.51|582.81|578.81|583.07|579.07|582.51|578.51|22
1621830130000|2021-05-24 04:22:10|582.85|578.85|582.47|578.47|582.85|578.85|582.46|578.46|11
1621830140000|2021-05-24 04:22:20|582.51|578.51|582.54|578.54|582.54|578.54|582.5|578.5|6
1621830150000|2021-05-24 04:22:30|582.53|578.53|582.53|578.53|582.53|578.53|582.51|578.51|4
1621830160000|2021-05-24 04:22:40|582.52|578.52|581.69|577.69|582.52|578.52|581.69|577.69|15
1621830170000|2021-05-24 04:22:50|581.66|577.66|582|578|582|578|581.56|577.56|20
1621830180000|2021-05-24 04:23:00|582.02|578.02|581.98|577.98|582.02|578.02|581.94|577.94|12
1621830190000|2021-05-24 04:23:10|581.95|577.95|581.73|577.73|581.95|577.95|581.68|577.68|14
1621830200000|2021-05-24 04:23:20|581.69|577.69|582.15|578.15|582.15|578.15|581.69|577.69|14
1621830210000|2021-05-24 04:23:30|582.22|578.22|581.89|577.89|582.22|578.22|581.89|577.89|12
1621830220000|2021-05-24 04:23:40|581.87|577.87|581.64|577.64|581.87|577.87|581.49|577.49|15
1621830230000|2021-05-24 04:23:50|581.63|577.63|581.43|577.43|581.63|577.63|581.41|577.41|12
1621830240000|2021-05-24 04:24:00|581.44|577.44|581.3|577.3|581.44|577.44|581.28|577.28|3
1621830250000|2021-05-24 04:24:10|581.27|577.27|580.8|576.8|581.27|577.27|580.8|576.8|16
1621830260000|2021-05-24 04:24:20|580.81|576.81|580.8|576.8|580.81|576.81|580.8|576.8|2
1621830270000|2021-05-24 04:24:30|580.79|576.79|581.04|577.04|581.14|577.14|580.79|576.79|10
1621830280000|2021-05-24 04:24:40|581.05|577.05|581.06|577.06|581.06|577.06|581.05|577.05|2
1621830290000|2021-05-24 04:24:50|581.09|577.09|580.86|576.86|581.09|577.09|580.86|576.86|10
1621830300000|2021-05-24 04:25:00|580.87|576.87|580.65|576.65|580.89|576.89|580.45|576.45|15
1621830310000|2021-05-24 04:25:10|580.64|576.64|580.12|576.12|580.64|576.64|580.12|576.12|20
1621830320000|2021-05-24 04:25:20|580.08|576.08|579.83|575.83|580.08|576.08|579.81|575.81|10
1621830330000|2021-05-24 04:25:30|579.82|575.82|579.44|575.44|579.82|575.82|579.42|575.42|16
1621830340000|2021-05-24 04:25:40|579.43|575.43|580.18|576.18|580.18|576.18|579.37|575.37|13
1621830350000|2021-05-24 04:25:50|580.2|576.2|579.73|575.73|580.2|576.2|579.51|575.51|19
1621830360000|2021-05-24 04:26:00|579.74|575.74|579.75|575.75|579.76|575.76|579.74|575.74|5
1621830370000|2021-05-24 04:26:10|579.76|575.76|580.33|576.33|580.33|576.33|579.74|575.74|15
1621830380000|2021-05-24 04:26:20|580.75|576.75|580.81|576.81|580.9|576.9|580.67|576.67|16
1621830390000|2021-05-24 04:26:30|580.8|576.8|579.95|575.95|580.8|576.8|579.95|575.95|23
1621830400000|2021-05-24 04:26:40|579.96|575.96|580.23|576.23|580.24|576.24|579.91|575.91|21
1621830410000|2021-05-24 04:26:50|580.22|576.22|580.42|576.42|580.45|576.45|580.13|576.13|15
1621830420000|2021-05-24 04:27:00|580.43|576.43|580.38|576.38|580.45|576.45|580.38|576.38|10
1621830430000|2021-05-24 04:27:10|580.39|576.39|580.23|576.23|580.39|576.39|580.22|576.22|16
1621830440000|2021-05-24 04:27:20|580.22|576.22|580.19|576.19|580.24|576.24|580.15|576.15|14
1621830450000|2021-05-24 04:27:30|580.16|576.16|580.23|576.23|580.23|576.23|580.16|576.16|8
1621830460000|2021-05-24 04:27:40|580.22|576.22|580.2|576.2|580.22|576.22|580.2|576.2|4
1621830470000|2021-05-24 04:27:50|580.26|576.26|580.34|576.34|580.44|576.44|580.21|576.21|13
1621830480000|2021-05-24 04:28:00|580.33|576.33|580.64|576.64|580.64|576.64|580.32|576.32|6
1621830490000|2021-05-24 04:28:10|580.63|576.63|580.25|576.25|580.68|576.68|580.21|576.21|20
1621830500000|2021-05-24 04:28:20|580.19|576.19|580.24|576.24|580.31|576.31|580.19|576.19|8
1621830510000|2021-05-24 04:28:30|580.39|576.39|580.48|576.48|580.48|576.48|580.39|576.39|6
1621830520000|2021-05-24 04:28:40|580.47|576.47|580.45|576.45|580.74|576.74|580.44|576.44|13
1621830530000|2021-05-24 04:28:50|580.38|576.38|580.32|576.32|580.53|576.53|580.32|576.32|20
1621830540000|2021-05-24 04:29:00|580.31|576.31|580.39|576.39|580.4|576.4|580.31|576.31|11
1621830550000|2021-05-24 04:29:10|580.38|576.38|580|576|580.38|576.38|580|576|11
1621830560000|2021-05-24 04:29:20|579.93|575.93|579.49|575.49|579.93|575.93|579.48|575.48|14
1621830580000|2021-05-24 04:29:40|579.29|575.29|579.31|575.31|579.32|575.32|579.29|575.29|3
1621830590000|2021-05-24 04:29:50|579.3|575.3|578.43|574.43|579.3|575.3|578.3|574.3|20
1621830600000|2021-05-24 04:30:00|578.53|574.53|579.3|575.3|579.47|575.47|578.53|574.53|17
1621830610000|2021-05-24 04:30:10|579.33|575.33|579.28|575.28|579.33|575.33|579.28|575.28|5
1621830620000|2021-05-24 04:30:20|579.31|575.31|580.2|576.2|580.22|576.22|579.31|575.31|14
1621830630000|2021-05-24 04:30:30|580.29|576.29|579.91|575.91|580.29|576.29|579.63|575.63|8
1621830640000|2021-05-24 04:30:40|579.92|575.92|580.25|576.25|580.54|576.54|579.92|575.92|15
1621830650000|2021-05-24 04:30:50|580.26|576.26|580.37|576.37|580.37|576.37|580.26|576.26|2
1621830660000|2021-05-24 04:31:00|580.26|576.26|580.81|576.81|580.81|576.81|580.26|576.26|13
1621830670000|2021-05-24 04:31:10|580.78|576.78|581.63|577.63|581.63|577.63|580.78|576.78|7
1621830680000|2021-05-24 04:31:20|581.71|577.71|581.92|577.92|582.04|578.04|581.71|577.71|7
1621830690000|2021-05-24 04:31:30|581.93|577.93|582.31|578.31|582.31|578.31|581.92|577.92|13
1621830700000|2021-05-24 04:31:40|582.32|578.32|581.99|577.99|582.32|578.32|581.91|577.91|8
1621830710000|2021-05-24 04:31:50|581.88|577.88|582.77|578.77|582.77|578.77|581.88|577.88|15
1621830720000|2021-05-24 04:32:00|582.94|578.94|582.97|578.97|582.97|578.97|582.73|578.73|8
1621830730000|2021-05-24 04:32:10|583.03|579.03|583.05|579.05|583.33|579.33|582.99|578.99|14
1621830740000|2021-05-24 04:32:20|583.03|579.03|581.55|577.55|583.04|579.04|581.55|577.55|19
1621830750000|2021-05-24 04:32:30|581.56|577.56|581.76|577.76|581.76|577.76|581.55|577.55|7
1621830760000|2021-05-24 04:32:40|581.71|577.71|581.75|577.75|581.75|577.75|581.68|577.68|6
1621830770000|2021-05-24 04:32:50|581.62|577.62|581.11|577.11|581.62|577.62|581.07|577.07|20
1621830780000|2021-05-24 04:33:00|581.08|577.08|580.25|576.25|581.09|577.09|580.25|576.25|14
1621830790000|2021-05-24 04:33:10|580.3|576.3|580.16|576.16|580.35|576.35|580.16|576.16|14
1621830800000|2021-05-24 04:33:20|580.17|576.17|580.17|576.17|580.23|576.23|580.17|576.17|5
1621830810000|2021-05-24 04:33:30|580.16|576.16|580.16|576.16|580.2|576.2|580.1|576.1|12
1621830820000|2021-05-24 04:33:40|580.14|576.14|580.14|576.14|580.15|576.15|580.11|576.11|6
1621830830000|2021-05-24 04:33:50|580.13|576.13|580.18|576.18|580.18|576.18|580.07|576.07|5
1621830840000|2021-05-24 04:34:00|580.14|576.14|580.62|576.62|580.71|576.71|580.14|576.14|10
1621830850000|2021-05-24 04:34:10|580.52|576.52|580.42|576.42|580.52|576.52|580.41|576.41|13
1621830860000|2021-05-24 04:34:20|580.51|576.51|581.62|577.62|581.72|577.72|580.51|576.51|13
1621830870000|2021-05-24 04:34:30|581.37|577.37|583.18|579.18|583.18|579.18|581.37|577.37|23
1621830880000|2021-05-24 04:34:40|583.31|579.31|583.34|579.34|583.42|579.42|583.3|579.3|19
1621830890000|2021-05-24 04:34:50|583.33|579.33|584.16|580.16|584.16|580.16|583.32|579.32|20
1621830900000|2021-05-24 04:35:00|584.18|580.18|584.13|580.13|584.18|580.18|584.13|580.13|2
1621830910000|2021-05-24 04:35:10|584.15|580.15|584.12|580.12|584.58|580.58|584.01|580.01|17
1621830920000|2021-05-24 04:35:20|584.55|580.55|586.59|582.59|586.78|582.78|584.01|580.01|21
1621830930000|2021-05-24 04:35:30|586.64|582.64|585.48|581.48|586.64|582.64|585.17|581.17|21
1621830940000|2021-05-24 04:35:40|585.33|581.33|585.05|581.05|585.46|581.46|584.71|580.71|20
1621830950000|2021-05-24 04:35:50|585.13|581.13|585.19|581.19|585.31|581.31|585.06|581.06|22
1621830960000|2021-05-24 04:36:00|585.13|581.13|584.74|580.74|585.13|581.13|584.64|580.64|21
1621830970000|2021-05-24 04:36:10|584.72|580.72|584.08|580.08|584.77|580.77|584.02|580.02|20
1621830980000|2021-05-24 04:36:20|584.04|580.04|583.83|579.83|584.24|580.24|583.79|579.79|16
1621830990000|2021-05-24 04:36:30|584.46|580.46|582.93|578.93|584.46|580.46|582.89|578.89|20
1621831000000|2021-05-24 04:36:40|582.85|578.85|582.03|578.03|582.93|578.93|582.03|578.03|18
1621831010000|2021-05-24 04:36:50|582.01|578.01|581.01|577.01|582.15|578.15|581.01|577.01|15
1621831020000|2021-05-24 04:37:00|581.08|577.08|580.82|576.82|581.23|577.23|580.76|576.76|14
1621831030000|2021-05-24 04:37:10|580.81|576.81|580.98|576.98|581.07|577.07|580.81|576.81|10
1621831040000|2021-05-24 04:37:20|580.93|576.93|581.02|577.02|581.16|577.16|580.91|576.91|16
1621831050000|2021-05-24 04:37:30|581.04|577.04|580.87|576.87|581.04|577.04|580.77|576.77|16
1621831060000|2021-05-24 04:37:40|580.84|576.84|581.21|577.21|581.6|577.6|580.84|576.84|19
1621831070000|2021-05-24 04:37:50|581.2|577.2|581.59|577.59|581.87|577.87|581.17|577.17|20
1621831080000|2021-05-24 04:38:00|581.56|577.56|582.9|578.9|582.9|578.9|581.52|577.52|21
1621831090000|2021-05-24 04:38:10|582.98|578.98|582.3|578.3|583.03|579.03|582.3|578.3|7
1621831100000|2021-05-24 04:38:20|582.83|578.83|582.3|578.3|582.92|578.92|582.3|578.3|5
1621831110000|2021-05-24 04:38:30|581.98|577.98|581.52|577.52|581.98|577.98|581.52|577.52|7
1621831120000|2021-05-24 04:38:40|581.76|577.76|581.49|577.49|581.8|577.8|581.36|577.36|19
1621831130000|2021-05-24 04:38:50|581.5|577.5|581.58|577.58|581.62|577.62|581.5|577.5|9
1621831140000|2021-05-24 04:39:00|581.56|577.56|581.42|577.42|581.56|577.56|581.42|577.42|10
1621831150000|2021-05-24 04:39:10|581.29|577.29|580.18|576.18|581.29|577.29|580.18|576.18|25
1621831160000|2021-05-24 04:39:20|580.22|576.22|579.55|575.55|580.22|576.22|579.53|575.53|20
1621831170000|2021-05-24 04:39:30|579.56|575.56|579.41|575.41|579.56|575.56|579.12|575.12|17
1621831180000|2021-05-24 04:39:40|579.43|575.43|578.87|574.87|579.43|575.43|578.72|574.72|18
1621831190000|2021-05-24 04:39:50|578.75|574.75|578.08|574.08|578.75|574.75|578.08|574.08|13
1621831200000|2021-05-24 04:40:00|578.24|574.24|577.57|573.57|578.31|574.31|577.53|573.53|20
1621831210000|2021-05-24 04:40:10|577.54|573.54|577.37|573.37|577.54|573.54|577.37|573.37|7
1621831220000|2021-05-24 04:40:20|577.38|573.38|576.62|572.62|577.38|573.38|576.62|572.62|10
1621831230000|2021-05-24 04:40:30|576.63|572.63|576.48|572.48|576.69|572.69|576.25|572.25|19
1621831240000|2021-05-24 04:40:40|576.47|572.47|575.63|571.63|576.47|572.47|575.61|571.61|20
1621831250000|2021-05-24 04:40:50|575.61|571.61|575.59|571.59|575.65|571.65|575.35|571.35|27
1621831260000|2021-05-24 04:41:00|575.4|571.4|574.39|570.39|575.41|571.41|574.36|570.36|20
1621831270000|2021-05-24 04:41:10|574.35|570.35|573.83|569.83|574.42|570.42|573.77|569.77|13
1621831280000|2021-05-24 04:41:20|573.84|569.84|572.54|568.54|573.87|569.87|572.54|568.54|25
1621831290000|2021-05-24 04:41:30|572.58|568.58|573.03|569.03|573.03|569.03|571.66|567.66|15
1621831300000|2021-05-24 04:41:40|571.72|567.72|568.76|564.76|573.03|569.03|568.6|564.6|27
1621831310000|2021-05-24 04:41:50|568.17|564.17|567.49|563.49|568.27|564.27|567.03|563.03|20
1621831320000|2021-05-24 04:42:00|567.5|563.5|567.69|563.69|568.67|564.67|567.5|563.5|31
1621831330000|2021-05-24 04:42:10|567.7|563.7|567.53|563.53|567.82|563.82|567.45|563.45|22
1621831340000|2021-05-24 04:42:20|567.51|563.51|566.97|562.97|567.51|563.51|566.61|562.61|26
1621831350000|2021-05-24 04:42:30|567.22|563.22|566.45|562.45|567.38|563.38|566.45|562.45|18
1621831360000|2021-05-24 04:42:40|566.46|562.46|566.76|562.76|566.76|562.76|566.46|562.46|6
1621831370000|2021-05-24 04:42:50|566.4|562.4|566.33|562.33|566.42|562.42|565.98|561.98|29
1621831380000|2021-05-24 04:43:00|566.35|562.35|567.79|563.79|567.79|563.79|566.3|562.3|24
1621831390000|2021-05-24 04:43:10|567.95|563.95|566.17|562.17|567.95|563.95|566.09|562.09|29
1621831400000|2021-05-24 04:43:20|566.24|562.24|566.16|562.16|566.73|562.73|566.01|562.01|32
1621831410000|2021-05-24 04:43:30|566.15|562.15|565.18|561.18|566.15|562.15|565.18|561.18|22
1621831420000|2021-05-24 04:43:40|565.16|561.16|564.48|560.48|565.16|561.16|564.47|560.47|26
1621831430000|2021-05-24 04:43:50|564.46|560.46|563.26|559.26|564.46|560.46|563.26|559.26|22
1621831440000|2021-05-24 04:44:00|563.16|559.16|562.21|558.21|564.01|560.01|562.2|558.2|23
1621831450000|2021-05-24 04:44:10|562.39|558.39|564.1|560.1|564.44|560.44|562.26|558.26|28
1621831460000|2021-05-24 04:44:20|564.16|560.16|564.51|560.51|564.79|560.79|564.08|560.08|28
1621831470000|2021-05-24 04:44:30|564.35|560.35|564.4|560.4|564.53|560.53|563.91|559.91|30
1621831480000|2021-05-24 04:44:40|564.7|560.7|564.33|560.33|565|561|564.23|560.23|26
1621831490000|2021-05-24 04:44:50|564.31|560.31|563.37|559.37|564.31|560.31|563.37|559.37|32
1621831500000|2021-05-24 04:45:00|563.33|559.33|563.98|559.98|563.98|559.98|563.33|559.33|27
1621831510000|2021-05-24 04:45:10|564|560|563.89|559.89|564.2|560.2|563.89|559.89|11
1621831520000|2021-05-24 04:45:20|564.19|560.19|564.42|560.42|564.85|560.85|564.19|560.19|12
1621831530000|2021-05-24 04:45:30|563.89|559.89|568.83|564.83|568.88|564.88|563.89|559.89|14
1621831540000|2021-05-24 04:45:40|568.95|564.95|568.01|564.01|569.38|565.38|567.92|563.92|27
1621831550000|2021-05-24 04:45:50|568|564|568.16|564.16|568.2|564.2|567.85|563.85|21
1621831560000|2021-05-24 04:46:00|568.22|564.22|567.76|563.76|568.27|564.27|567.76|563.76|12
1621831570000|2021-05-24 04:46:10|567.75|563.75|567.52|563.52|567.75|563.75|567.29|563.29|16
1621831580000|2021-05-24 04:46:20|567.86|563.86|567.66|563.66|568.43|564.43|567.48|563.48|20
1621831590000|2021-05-24 04:46:30|567.63|563.63|568.45|564.45|568.63|564.63|567.63|563.63|22
1621831600000|2021-05-24 04:46:40|568.44|564.44|569.42|565.42|569.42|565.42|568.44|564.44|30
1621831610000|2021-05-24 04:46:50|569.51|565.51|569.6|565.6|570.14|566.14|569.49|565.49|26
1621831620000|2021-05-24 04:47:00|569.69|565.69|570.07|566.07|570.42|566.42|569.69|565.69|21
1621831630000|2021-05-24 04:47:10|570.06|566.06|570.53|566.53|570.62|566.62|569.98|565.98|19
1621831640000|2021-05-24 04:47:20|570.45|566.45|571.28|567.28|571.28|567.28|570.44|566.44|21
1621831650000|2021-05-24 04:47:30|571.3|567.3|571.1|567.1|571.32|567.32|571.1|567.1|18
1621831660000|2021-05-24 04:47:40|571.19|567.19|572.5|568.5|572.5|568.5|571.19|567.19|18
1621831670000|2021-05-24 04:47:50|572.56|568.56|573.21|569.21|573.21|569.21|572.56|568.56|16
1621831680000|2021-05-24 04:48:00|573.22|569.22|572.77|568.77|573.3|569.3|572.77|568.77|20
1621831690000|2021-05-24 04:48:10|572.72|568.72|571.93|567.93|572.72|568.72|571.32|567.32|31
1621831700000|2021-05-24 04:48:20|572.04|568.04|572.17|568.17|572.19|568.19|572|568|21
1621831710000|2021-05-24 04:48:30|572.23|568.23|572.83|568.83|572.95|568.95|572.23|568.23|30
1621831720000|2021-05-24 04:48:40|572.84|568.84|572.95|568.95|572.95|568.95|572.44|568.44|25
1621831730000|2021-05-24 04:48:50|572.98|568.98|573.4|569.4|573.41|569.41|572.85|568.85|12
1621831740000|2021-05-24 04:49:00|573.3|569.3|573.3|569.3|573.36|569.36|573.3|569.3|4
1621831750000|2021-05-24 04:49:10|573.28|569.28|572.9|568.9|573.34|569.34|572.5|568.5|14
1621831760000|2021-05-24 04:49:20|572.91|568.91|572.15|568.15|572.96|568.96|572.04|568.04|24
1621831770000|2021-05-24 04:49:30|572.3|568.3|572.51|568.51|572.51|568.51|572.28|568.28|14
1621831780000|2021-05-24 04:49:40|572.53|568.53|572.43|568.43|572.9|568.9|572.43|568.43|21
1621831790000|2021-05-24 04:49:50|572.44|568.44|572.55|568.55|572.61|568.61|572.44|568.44|20
1621831800000|2021-05-24 04:50:00|572.52|568.52|572.53|568.53|572.68|568.68|572.52|568.52|16
1621831810000|2021-05-24 04:50:10|572.54|568.54|572.93|568.93|572.93|568.93|572.54|568.54|19
1621831820000|2021-05-24 04:50:20|572.87|568.87|573.36|569.36|573.36|569.36|572.87|568.87|10
1621831830000|2021-05-24 04:50:30|573.41|569.41|573.64|569.64|573.64|569.64|573.41|569.41|10
1621831840000|2021-05-24 04:50:40|573.63|569.63|574.02|570.02|574.04|570.04|573.58|569.58|16
1621831850000|2021-05-24 04:50:50|574.09|570.09|573.71|569.71|574.09|570.09|573.56|569.56|10
1621831860000|2021-05-24 04:51:00|573.7|569.7|574.15|570.15|574.15|570.15|573.18|569.18|27
1621831870000|2021-05-24 04:51:10|574.18|570.18|574.23|570.23|574.24|570.24|574.1|570.1|18
1621831880000|2021-05-24 04:51:20|574.25|570.25|574.79|570.79|574.79|570.79|574.21|570.21|22
1621831890000|2021-05-24 04:51:30|574.71|570.71|574.54|570.54|574.71|570.71|574.52|570.52|16
1621831900000|2021-05-24 04:51:40|574.52|570.52|573.77|569.77|574.6|570.6|573.55|569.55|26
1621831910000|2021-05-24 04:51:50|574|570|573.76|569.76|574|570|573.52|569.52|24
1621831920000|2021-05-24 04:52:00|573.72|569.72|573.67|569.67|573.76|569.76|573.54|569.54|13
1621831930000|2021-05-24 04:52:10|573.68|569.68|574.23|570.23|574.27|570.27|573.68|569.68|23
1621831940000|2021-05-24 04:52:20|574.27|570.27|574.95|570.95|575.3|571.3|574.27|570.27|26
1621831950000|2021-05-24 04:52:30|575.23|571.23|575.25|571.25|575.41|571.41|575.13|571.13|11
1621831960000|2021-05-24 04:52:40|575.14|571.14|575.11|571.11|575.57|571.57|575.04|571.04|24
1621831970000|2021-05-24 04:52:50|575.12|571.12|575.79|571.79|575.79|571.79|575.11|571.11|14
1621831980000|2021-05-24 04:53:00|575.77|571.77|575.08|571.08|576.21|572.21|575.08|571.08|27
1621831990000|2021-05-24 04:53:10|575.09|571.09|573.29|569.29|575.09|571.09|573.22|569.22|30
1621832000000|2021-05-24 04:53:20|573.15|569.15|572.97|568.97|573.16|569.16|572.97|568.97|20
1621832010000|2021-05-24 04:53:30|572.99|568.99|572.48|568.48|573.01|569.01|572.38|568.38|16
1621832020000|2021-05-24 04:53:40|572.38|568.38|571.39|567.39|572.48|568.48|571.39|567.39|9
1621832030000|2021-05-24 04:53:50|571.37|567.37|572.43|568.43|572.43|568.43|571.37|567.37|11
1621832040000|2021-05-24 04:54:00|572.35|568.35|572.29|568.29|572.35|568.35|572.25|568.25|18
1621832050000|2021-05-24 04:54:10|572.23|568.23|571.06|567.06|572.23|568.23|571.06|567.06|20
1621832060000|2021-05-24 04:54:20|571.11|567.11|571.28|567.28|571.3|567.3|570.74|566.74|18
1621832070000|2021-05-24 04:54:30|571.27|567.27|570.52|566.52|571.27|567.27|570.52|566.52|16
1621832080000|2021-05-24 04:54:40|570.46|566.46|570.07|566.07|570.49|566.49|570.07|566.07|21
1621832090000|2021-05-24 04:54:50|570.01|566.01|570.46|566.46|570.5|566.5|569.98|565.98|24
1621832100000|2021-05-24 04:55:00|571.66|567.66|571.21|567.21|571.66|567.66|570.63|566.63|25
1621832110000|2021-05-24 04:55:10|570.98|566.98|571.06|567.06|571.06|567.06|570.62|566.62|19
1621832120000|2021-05-24 04:55:20|571.04|567.04|571.48|567.48|571.64|567.64|571.01|567.01|19
1621832130000|2021-05-24 04:55:30|571.59|567.59|572.01|568.01|572.08|568.08|571.59|567.59|13
1621832140000|2021-05-24 04:55:40|572.04|568.04|571.65|567.65|572.1|568.1|571.43|567.43|20
1621832150000|2021-05-24 04:55:50|571.78|567.78|572.23|568.23|572.23|568.23|571.78|567.78|15
1621832160000|2021-05-24 04:56:00|572.33|568.33|572.88|568.88|572.91|568.91|572.33|568.33|21
1621832170000|2021-05-24 04:56:10|572.89|568.89|573.03|569.03|573.19|569.19|572.89|568.89|15
1621832180000|2021-05-24 04:56:20|573.13|569.13|572.98|568.98|573.23|569.23|572.98|568.98|14
1621832190000|2021-05-24 04:56:30|573|569|572.19|568.19|573|569|572.19|568.19|20
1621832200000|2021-05-24 04:56:40|572.04|568.04|571.68|567.68|572.04|568.04|571.46|567.46|19
1621832210000|2021-05-24 04:56:50|571.46|567.46|572|568|572|568|571.46|567.46|17
1621832220000|2021-05-24 04:57:00|572.14|568.14|572.15|568.15|572.99|568.99|572.08|568.08|25
1621832230000|2021-05-24 04:57:10|572.12|568.12|571.03|567.03|572.12|568.12|571.03|567.03|24
1621832240000|2021-05-24 04:57:20|571.04|567.04|571.12|567.12|571.12|567.12|571.03|567.03|10
1621832250000|2021-05-24 04:57:30|571.1|567.1|571.29|567.29|571.29|567.29|571.1|567.1|13
1621832260000|2021-05-24 04:57:40|571.41|567.41|571.44|567.44|571.89|567.89|571.36|567.36|8
1621832270000|2021-05-24 04:57:50|571.15|567.15|572.93|568.93|572.93|568.93|571.15|567.15|6
1621832280000|2021-05-24 04:58:00|572.97|568.97|573.18|569.18|573.18|569.18|572.95|568.95|10
1621832290000|2021-05-24 04:58:10|573.13|569.13|573.3|569.3|573.4|569.4|573.13|569.13|12
1621832300000|2021-05-24 04:58:20|573.41|569.41|573.17|569.17|573.48|569.48|573.16|569.16|16
1621832310000|2021-05-24 04:58:30|573.21|569.21|573.05|569.05|573.21|569.21|572.81|568.81|23
1621832320000|2021-05-24 04:58:40|573.09|569.09|572.87|568.87|573.09|569.09|572.86|568.86|7
1621832330000|2021-05-24 04:58:50|572.85|568.85|572.99|568.99|572.99|568.99|572.85|568.85|10
1621832340000|2021-05-24 04:59:00|573|569|573.53|569.53|573.67|569.67|573|569|11
1621832350000|2021-05-24 04:59:10|573.51|569.51|573.86|569.86|573.86|569.86|573.29|569.29|11
1621832360000|2021-05-24 04:59:20|573.97|569.97|574.7|570.7|574.7|570.7|573.91|569.91|18
1621832370000|2021-05-24 04:59:30|574.74|570.74|574.81|570.81|574.87|570.87|574.7|570.7|8
1621832380000|2021-05-24 04:59:40|574.79|570.79|573.81|569.81|574.79|570.79|573.8|569.8|20
1621832390000|2021-05-24 04:59:50|573.72|569.72|573.31|569.31|573.73|569.73|573.11|569.11|21
1621832400000|2021-05-24 05:00:00|573.12|569.12|573.95|569.95|573.95|569.95|573.08|569.08|23
1621832410000|2021-05-24 05:00:10|574|570|574.57|570.57|574.82|570.82|574|570|14
1621832420000|2021-05-24 05:00:20|574.77|570.77|575.9|571.9|575.9|571.9|574.77|570.77|8
1621832430000|2021-05-24 05:00:30|575.67|571.67|575.45|571.45|576.08|572.08|575.45|571.45|13
1621832440000|2021-05-24 05:00:40|577.44|573.44|578.25|574.25|578.54|574.54|577.44|573.44|15
1621832450000|2021-05-24 05:00:50|578.38|574.38|578.52|574.52|578.68|574.68|578.38|574.38|6
1621832460000|2021-05-24 05:01:00|578.68|574.68|578.27|574.27|578.68|574.68|578.26|574.26|13
1621832470000|2021-05-24 05:01:10|578.39|574.39|579.78|575.78|579.78|575.78|578.39|574.39|22
1621832480000|2021-05-24 05:01:20|579.77|575.77|580.35|576.35|580.64|576.64|579.77|575.77|24
1621832490000|2021-05-24 05:01:30|580.28|576.28|579.93|575.93|580.45|576.45|579.84|575.84|22
1621832500000|2021-05-24 05:01:40|580.09|576.09|579.06|575.06|580.25|576.25|579.06|575.06|24
1621832510000|2021-05-24 05:01:50|579.07|575.07|579.72|575.72|579.72|575.72|579.06|575.06|22
1621832520000|2021-05-24 05:02:00|579.8|575.8|579.32|575.32|579.81|575.81|579.29|575.29|19
1621832530000|2021-05-24 05:02:10|579.33|575.33|578.58|574.58|579.41|575.41|578.58|574.58|17
1621832540000|2021-05-24 05:02:20|578.55|574.55|578.52|574.52|578.66|574.66|578.3|574.3|27
1621832550000|2021-05-24 05:02:30|578.53|574.53|578.54|574.54|578.54|574.54|578.48|574.48|11
1621832560000|2021-05-24 05:02:40|578.53|574.53|577.98|573.98|578.66|574.66|577.98|573.98|13
1621832570000|2021-05-24 05:02:50|577.99|573.99|579.03|575.03|579.03|575.03|577.99|573.99|20
1621832580000|2021-05-24 05:03:00|579.01|575.01|579.63|575.63|579.63|575.63|578.69|574.69|26
1621832590000|2021-05-24 05:03:10|579.62|575.62|579.88|575.88|579.91|575.91|579.62|575.62|21
1621832600000|2021-05-24 05:03:20|579.9|575.9|580.09|576.09|580.09|576.09|579.89|575.89|17
1621832610000|2021-05-24 05:03:30|580.12|576.12|580.4|576.4|580.59|576.59|580.04|576.04|17
1621832620000|2021-05-24 05:03:40|580.44|576.44|580.25|576.25|580.71|576.71|580.25|576.25|16
1621832630000|2021-05-24 05:03:50|580.1|576.1|580.09|576.09|580.1|576.1|580.05|576.05|7
1621832640000|2021-05-24 05:04:00|580.05|576.05|580.85|576.85|580.85|576.85|579.99|575.99|16
1621832660000|2021-05-24 05:04:20|580.32|576.32|580.47|576.47|580.76|576.76|580.32|576.32|16
1621832670000|2021-05-24 05:04:30|580.43|576.43|580.02|576.02|580.51|576.51|579.87|575.87|22
1621832680000|2021-05-24 05:04:40|580.03|576.03|580.56|576.56|580.57|576.57|579.94|575.94|22
1621832690000|2021-05-24 05:04:50|580.7|576.7|580.35|576.35|580.7|576.7|580.35|576.35|9
1621832700000|2021-05-24 05:05:00|580.3|576.3|580.21|576.21|580.3|576.3|580.07|576.07|15
1621832710000|2021-05-24 05:05:10|580.25|576.25|580.87|576.87|581.12|577.12|580.25|576.25|16
1621832720000|2021-05-24 05:05:20|580.86|576.86|581.09|577.09|581.09|577.09|580.73|576.73|11
1621832730000|2021-05-24 05:05:30|581.05|577.05|581.79|577.79|581.79|577.79|580.86|576.86|10
1621832740000|2021-05-24 05:05:40|581.78|577.78|580.8|576.8|581.78|577.78|580.8|576.8|13
1621832750000|2021-05-24 05:05:50|580.72|576.72|580.96|576.96|581.05|577.05|580.72|576.72|15
1621832760000|2021-05-24 05:06:00|581|577|581.14|577.14|581.29|577.29|581|577|14
1621832770000|2021-05-24 05:06:10|581.21|577.21|581.21|577.21|581.21|577.21|581.14|577.14|5
1621832790000|2021-05-24 05:06:30|581.16|577.16|580.42|576.42|581.16|577.16|580.42|576.42|18
1621832800000|2021-05-24 05:06:40|580.43|576.43|580.93|576.93|580.93|576.93|580.43|576.43|13
1621832810000|2021-05-24 05:06:50|580.92|576.92|582.04|578.04|582.04|578.04|580.92|576.92|24
1621832820000|2021-05-24 05:07:00|582.29|578.29|581.97|577.97|582.32|578.32|581.95|577.95|22
1621832830000|2021-05-24 05:07:10|581.98|577.98|581.92|577.92|581.99|577.99|581.83|577.83|18
1621832840000|2021-05-24 05:07:20|581.91|577.91|581.55|577.55|581.91|577.91|581.5|577.5|7
1621832850000|2021-05-24 05:07:30|581.54|577.54|581.51|577.51|581.55|577.55|581.45|577.45|16
1621832860000|2021-05-24 05:07:40|581.52|577.52|581.83|577.83|581.83|577.83|580.78|576.78|21
1621832870000|2021-05-24 05:07:50|581.85|577.85|581.59|577.59|582.12|578.12|580.82|576.82|18
1621832880000|2021-05-24 05:08:00|581.62|577.62|582.18|578.18|582.46|578.46|581.62|577.62|5
1621832890000|2021-05-24 05:08:10|582.25|578.25|583.89|579.89|583.98|579.98|582.25|578.25|23
1621832900000|2021-05-24 05:08:20|583.93|579.93|582.88|578.88|584.02|580.02|582.88|578.88|17
1621832910000|2021-05-24 05:08:30|582.83|578.83|582.8|578.8|583.11|579.11|581.85|577.85|28
1621832920000|2021-05-24 05:08:40|582.81|578.81|582.7|578.7|583.37|579.37|582.67|578.67|20
1621832930000|2021-05-24 05:08:50|582.87|578.87|583.52|579.52|583.57|579.57|582.54|578.54|21
1621832940000|2021-05-24 05:09:00|583.85|579.85|583.54|579.54|584.03|580.03|583.54|579.54|6
1621832950000|2021-05-24 05:09:10|584.01|580.01|584.84|580.84|584.94|580.94|583.73|579.73|19
1621832960000|2021-05-24 05:09:20|584.89|580.89|585.51|581.51|585.51|581.51|584.84|580.84|15
1621832970000|2021-05-24 05:09:30|585.43|581.43|584.84|580.84|585.6|581.6|584.67|580.67|25
1621832980000|2021-05-24 05:09:40|584.61|580.61|584.84|580.84|585.04|581.04|584.5|580.5|29
1621832990000|2021-05-24 05:09:50|584.86|580.86|584.28|580.28|585.06|581.06|584.28|580.28|23
1621833000000|2021-05-24 05:10:00|584.13|580.13|583.76|579.76|584.13|580.13|583.57|579.57|22
1621833010000|2021-05-24 05:10:10|583.73|579.73|584.32|580.32|584.32|580.32|583.66|579.66|9
1621833020000|2021-05-24 05:10:20|584.37|580.37|585.2|581.2|585.24|581.24|584.37|580.37|22
1621833030000|2021-05-24 05:10:30|585.19|581.19|584.46|580.46|585.22|581.22|584.46|580.46|19
1621833040000|2021-05-24 05:10:40|584.45|580.45|584.55|580.55|584.76|580.76|584.45|580.45|15
1621833050000|2021-05-24 05:10:50|584.35|580.35|585.33|581.33|585.34|581.34|584.29|580.29|29
1621833060000|2021-05-24 05:11:00|584.93|580.93|584.82|580.82|585.25|581.25|584.68|580.68|26
1621833070000|2021-05-24 05:11:10|584.86|580.86|584.32|580.32|584.93|580.93|584.09|580.09|35
1621833080000|2021-05-24 05:11:20|584.31|580.31|584.24|580.24|584.31|580.31|584.01|580.01|24
1621833090000|2021-05-24 05:11:30|584.28|580.28|584.02|580.02|584.75|580.75|584.02|580.02|25
1621833100000|2021-05-24 05:11:40|584.04|580.04|584.48|580.48|584.49|580.49|584.04|580.04|16
1621833110000|2021-05-24 05:11:50|584.47|580.47|584.67|580.67|584.7|580.7|584.47|580.47|15
1621833120000|2021-05-24 05:12:00|584.66|580.66|584.57|580.57|584.66|580.66|584.41|580.41|13
1621833130000|2021-05-24 05:12:10|584.72|580.72|584.82|580.82|584.87|580.87|584.71|580.71|16
1621833140000|2021-05-24 05:12:20|584.78|580.78|584.62|580.62|584.78|580.78|584.07|580.07|19
1621833150000|2021-05-24 05:12:30|584.72|580.72|584.89|580.89|584.89|580.89|584.72|580.72|12
1621833160000|2021-05-24 05:12:40|584.95|580.95|584.92|580.92|584.95|580.95|584.87|580.87|14
1621833170000|2021-05-24 05:12:50|584.95|580.95|585.66|581.66|585.66|581.66|584.95|580.95|14
1621833180000|2021-05-24 05:13:00|585.67|581.67|586.7|582.7|586.9|582.9|585.62|581.62|17
1621833190000|2021-05-24 05:13:10|586.93|582.93|587.63|583.63|587.63|583.63|586.93|582.93|9
1621833200000|2021-05-24 05:13:20|587.7|583.7|589.24|585.24|589.25|585.25|587.7|583.7|17
1621833210000|2021-05-24 05:13:30|589.75|585.75|589.35|585.35|589.75|585.75|589.28|585.28|18
1621833220000|2021-05-24 05:13:40|589.34|585.34|589.62|585.62|589.62|585.62|589.31|585.31|26
1621833230000|2021-05-24 05:13:50|589.56|585.56|588.22|584.22|589.56|585.56|588.22|584.22|23
1621833240000|2021-05-24 05:14:00|588.14|584.14|587.31|583.31|588.4|584.4|587.22|583.22|21
1621833250000|2021-05-24 05:14:10|587.36|583.36|587.36|583.36|587.36|583.36|587.15|583.15|12
1621833260000|2021-05-24 05:14:20|585.74|581.74|585.77|581.77|585.83|581.83|585.43|581.43|27
1621833270000|2021-05-24 05:14:30|585.83|581.83|586.42|582.42|586.5|582.5|585.83|581.83|25
1621833280000|2021-05-24 05:14:40|586.36|582.36|587.4|583.4|587.69|583.69|586.36|582.36|27
1621833290000|2021-05-24 05:14:50|587.38|583.38|586.46|582.46|587.48|583.48|586.41|582.41|30
1621833300000|2021-05-24 05:15:00|586.41|582.41|585.48|581.48|586.41|582.41|585.2|581.2|24
1621833310000|2021-05-24 05:15:10|585.5|581.5|585.3|581.3|585.6|581.6|585.22|581.22|22
1621833320000|2021-05-24 05:15:20|585.26|581.26|586|582|586.31|582.31|585.26|581.26|27
1621833330000|2021-05-24 05:15:30|585.99|581.99|585.64|581.64|585.99|581.99|585.64|581.64|17
1621833340000|2021-05-24 05:15:40|585.63|581.63|585.41|581.41|585.66|581.66|584.77|580.77|27
1621833350000|2021-05-24 05:15:50|585.44|581.44|586.13|582.13|586.13|582.13|585.4|581.4|24
1621833360000|2021-05-24 05:16:00|586.14|582.14|586.49|582.49|586.49|582.49|586.14|582.14|23
1621833370000|2021-05-24 05:16:10|586.54|582.54|587.35|583.35|587.52|583.52|586.54|582.54|17
1621833380000|2021-05-24 05:16:20|587.13|583.13|588.17|584.17|588.2|584.2|587.07|583.07|20
1621833390000|2021-05-24 05:16:30|588.13|584.13|587.38|583.38|588.13|584.13|587.38|583.38|24
1621833400000|2021-05-24 05:16:40|587.36|583.36|587.1|583.1|587.36|583.36|586.92|582.92|19
1621833410000|2021-05-24 05:16:50|586.75|582.75|587.17|583.17|587.17|583.17|586.65|582.65|25
1621833420000|2021-05-24 05:17:00|587.14|583.14|586.44|582.44|587.2|583.2|586.37|582.37|28
1621833430000|2021-05-24 05:17:10|586.38|582.38|585.72|581.72|586.38|582.38|585.72|581.72|23
1621833440000|2021-05-24 05:17:20|585.58|581.58|585.21|581.21|585.64|581.64|585.16|581.16|28
1621833450000|2021-05-24 05:17:30|585.19|581.19|584.89|580.89|585.19|581.19|584.88|580.88|20
1621833460000|2021-05-24 05:17:40|584.87|580.87|585.06|581.06|585.11|581.11|584.87|580.87|13
1621833470000|2021-05-24 05:17:50|585.09|581.09|584.98|580.98|585.54|581.54|584.98|580.98|22
1621833480000|2021-05-24 05:18:00|584.91|580.91|585.23|581.23|585.26|581.26|584.61|580.61|24
1621833490000|2021-05-24 05:18:10|585.16|581.16|585.6|581.6|585.62|581.62|585.16|581.16|16
1621833500000|2021-05-24 05:18:20|585.56|581.56|585.1|581.1|585.56|581.56|585.1|581.1|11
1621833510000|2021-05-24 05:18:30|585.11|581.11|583.99|579.99|585.11|581.11|583.94|579.94|23
1621833520000|2021-05-24 05:18:40|583.94|579.94|583.56|579.56|584.24|580.24|583.56|579.56|16
1621833530000|2021-05-24 05:18:50|583.61|579.61|584.95|580.95|585.23|581.23|583.59|579.59|24
1621833540000|2021-05-24 05:19:00|584.97|580.97|584.46|580.46|584.98|580.98|584.43|580.43|22
1621833550000|2021-05-24 05:19:10|584.51|580.51|584.32|580.32|584.52|580.52|584.21|580.21|23
1621833560000|2021-05-24 05:19:20|584.29|580.29|584.72|580.72|584.76|580.76|584.29|580.29|18
1621833570000|2021-05-24 05:19:30|584.65|580.65|584.7|580.7|584.85|580.85|584.65|580.65|12
1621833580000|2021-05-24 05:19:40|584.65|580.65|584.17|580.17|584.68|580.68|584.15|580.15|23
1621833590000|2021-05-24 05:19:50|584.12|580.12|583.95|579.95|584.22|580.22|583.94|579.94|25
1621833600000|2021-05-24 05:20:00|584.03|580.03|583.93|579.93|584.11|580.11|583.79|579.79|19
1621833610000|2021-05-24 05:20:10|583.92|579.92|582.89|578.89|583.92|579.92|582.81|578.81|21
1621833620000|2021-05-24 05:20:20|582.93|578.93|582.78|578.78|582.97|578.97|582.78|578.78|18
1621833630000|2021-05-24 05:20:30|582.82|578.82|583.18|579.18|583.19|579.19|582.82|578.82|17
1621833640000|2021-05-24 05:20:40|583.21|579.21|583.45|579.45|583.55|579.55|583.21|579.21|16
1621833650000|2021-05-24 05:20:50|583.26|579.26|584.07|580.07|584.3|580.3|583.26|579.26|12
1621833660000|2021-05-24 05:21:00|584.08|580.08|584.22|580.22|584.23|580.23|584.07|580.07|14
1621833670000|2021-05-24 05:21:10|584.25|580.25|585.84|581.84|585.84|581.84|584.25|580.25|17
1621833680000|2021-05-24 05:21:20|585.83|581.83|585.87|581.87|586.05|582.05|585.82|581.82|18
1621833690000|2021-05-24 05:21:30|585.8|581.8|585.6|581.6|586.16|582.16|585.6|581.6|18
1621833700000|2021-05-24 05:21:40|585.56|581.56|584.87|580.87|585.58|581.58|584.87|580.87|26
1621833710000|2021-05-24 05:21:50|584.86|580.86|583.75|579.75|584.86|580.86|583.69|579.69|25
1621833720000|2021-05-24 05:22:00|583.78|579.78|583.74|579.74|584.89|580.89|583.74|579.74|35
1621833730000|2021-05-24 05:22:10|583.7|579.7|584.17|580.17|584.38|580.38|583.7|579.7|23
1621833740000|2021-05-24 05:22:20|584.12|580.12|583.44|579.44|584.16|580.16|583.34|579.34|23
1621833750000|2021-05-24 05:22:30|583.2|579.2|583.37|579.37|583.38|579.38|582.71|578.71|30
1621833760000|2021-05-24 05:22:40|583.4|579.4|583.27|579.27|583.41|579.41|583.21|579.21|15
1621833770000|2021-05-24 05:22:50|583.24|579.24|583.16|579.16|583.3|579.3|583.03|579.03|15
1621833780000|2021-05-24 05:23:00|583.19|579.19|583.6|579.6|583.66|579.66|583.17|579.17|15
1621833790000|2021-05-24 05:23:10|583.63|579.63|583.52|579.52|583.93|579.93|583.49|579.49|23
1621833800000|2021-05-24 05:23:20|583.47|579.47|583.26|579.26|583.47|579.47|583.24|579.24|20
1621833810000|2021-05-24 05:23:30|583.23|579.23|582.85|578.85|583.23|579.23|582.84|578.84|21
1621833820000|2021-05-24 05:23:40|582.86|578.86|582.87|578.87|582.94|578.94|582.86|578.86|12
1621833830000|2021-05-24 05:23:50|582.88|578.88|582.77|578.77|582.88|578.88|582.76|578.76|9
1621833840000|2021-05-24 05:24:00|582.64|578.64|583.39|579.39|583.41|579.41|582.64|578.64|14
1621833850000|2021-05-24 05:24:10|583.34|579.34|583.05|579.05|583.34|579.34|583.05|579.05|11
1621833860000|2021-05-24 05:24:20|583.03|579.03|583.09|579.09|583.14|579.14|583|579|19
1621833870000|2021-05-24 05:24:30|583.29|579.29|583.32|579.32|583.38|579.38|583.23|579.23|18
1621833880000|2021-05-24 05:24:40|583.33|579.33|583.47|579.47|583.47|579.47|583.22|579.22|11
1621833890000|2021-05-24 05:24:50|583.53|579.53|584.58|580.58|585|581|583.53|579.53|20
1621833900000|2021-05-24 05:25:00|584.72|580.72|583.72|579.72|584.72|580.72|583.72|579.72|18
1621833910000|2021-05-24 05:25:10|583.75|579.75|584.13|580.13|584.18|580.18|583.75|579.75|11
1621833920000|2021-05-24 05:25:20|584.12|580.12|583.61|579.61|584.12|580.12|583.6|579.6|19
1621833930000|2021-05-24 05:25:30|583.62|579.62|584.91|580.91|584.98|580.98|583.62|579.62|27
1621833940000|2021-05-24 05:25:40|584.77|580.77|584.52|580.52|584.77|580.77|584.16|580.16|11
1621833950000|2021-05-24 05:25:50|584.46|580.46|584.54|580.54|584.54|580.54|584.22|580.22|10
1621833960000|2021-05-24 05:26:00|584.55|580.55|585.61|581.61|585.61|581.61|584.22|580.22|11
1621833970000|2021-05-24 05:26:10|585.64|581.64|585.76|581.76|586.04|582.04|585.59|581.59|26
1621833980000|2021-05-24 05:26:20|585.75|581.75|585.44|581.44|585.75|581.75|585.44|581.44|22
1621833990000|2021-05-24 05:26:30|585.43|581.43|585.4|581.4|585.51|581.51|585.35|581.35|19
1621834000000|2021-05-24 05:26:40|585.39|581.39|585.03|581.03|585.39|581.39|584.89|580.89|23
1621834010000|2021-05-24 05:26:50|584.99|580.99|585.27|581.27|585.41|581.41|584.96|580.96|28
1621834020000|2021-05-24 05:27:00|585.26|581.26|585.58|581.58|585.59|581.59|585.24|581.24|16
1621834030000|2021-05-24 05:27:10|585.61|581.61|585.53|581.53|585.62|581.62|585.45|581.45|10
1621834040000|2021-05-24 05:27:20|585.54|581.54|584.95|580.95|585.54|581.54|584.95|580.95|14
1621834050000|2021-05-24 05:27:30|584.97|580.97|584.9|580.9|585.04|581.04|584.86|580.86|12
1621834060000|2021-05-24 05:27:40|584.91|580.91|585.07|581.07|585.07|581.07|584.91|580.91|18
1621834070000|2021-05-24 05:27:50|585.18|581.18|585.5|581.5|585.5|581.5|585.09|581.09|30
1621834080000|2021-05-24 05:28:00|585.52|581.52|585.8|581.8|585.83|581.83|585.49|581.49|20
1621834090000|2021-05-24 05:28:10|585.72|581.72|585.82|581.82|585.83|581.83|585.52|581.52|20
1621834100000|2021-05-24 05:28:20|585.8|581.8|585.53|581.53|585.82|581.82|585.51|581.51|17
1621834110000|2021-05-24 05:28:30|585.54|581.54|585.18|581.18|585.54|581.54|585.15|581.15|22
1621834120000|2021-05-24 05:28:40|585.21|581.21|585.36|581.36|585.56|581.56|585.21|581.21|25
1621834130000|2021-05-24 05:28:50|585.35|581.35|585.19|581.19|585.35|581.35|585.19|581.19|9
1621834140000|2021-05-24 05:29:00|585.18|581.18|585.26|581.26|585.35|581.35|585.13|581.13|20
1621834150000|2021-05-24 05:29:10|585.24|581.24|585.26|581.26|585.27|581.27|585.22|581.22|6
1621834160000|2021-05-24 05:29:20|585.23|581.23|585.1|581.1|585.25|581.25|585.1|581.1|7
1621834170000|2021-05-24 05:29:30|585.11|581.11|585.23|581.23|585.3|581.3|585.11|581.11|17
1621834180000|2021-05-24 05:29:40|585.17|581.17|585.04|581.04|585.19|581.19|585.04|581.04|12
1621834190000|2021-05-24 05:29:50|585.06|581.06|585.2|581.2|585.28|581.28|585.02|581.02|23
1621834200000|2021-05-24 05:30:00|585.21|581.21|585.25|581.25|585.25|581.25|585.2|581.2|5
1621834210000|2021-05-24 05:30:10|585.26|581.26|585.91|581.91|585.91|581.91|585.23|581.23|13
1621834220000|2021-05-24 05:30:20|585.96|581.96|586.11|582.11|586.13|582.13|585.96|581.96|9
1621834230000|2021-05-24 05:30:30|586.14|582.14|586.58|582.58|586.6|582.6|586.14|582.14|9
1621834240000|2021-05-24 05:30:40|586.55|582.55|585.86|581.86|586.55|582.55|585.86|581.86|16
1621834250000|2021-05-24 05:30:50|585.8|581.8|585.68|581.68|585.81|581.81|585.68|581.68|8
1621834260000|2021-05-24 05:31:00|585.7|581.7|585.59|581.59|585.7|581.7|585.59|581.59|5
1621834270000|2021-05-24 05:31:10|585.6|581.6|585.32|581.32|585.65|581.65|585.29|581.29|12
1621834280000|2021-05-24 05:31:20|585.25|581.25|583.59|579.59|585.59|581.59|583.58|579.58|28
1621834290000|2021-05-24 05:31:30|583.43|579.43|583.28|579.28|583.55|579.55|583.28|579.28|13
1621834300000|2021-05-24 05:31:40|583.23|579.23|582.27|578.27|583.23|579.23|582.27|578.27|23
1621834310000|2021-05-24 05:31:50|582.26|578.26|581.32|577.32|582.26|578.26|581.32|577.32|23
1621834320000|2021-05-24 05:32:00|581.36|577.36|580.93|576.93|581.53|577.53|580.93|576.93|24
1621834330000|2021-05-24 05:32:10|580.9|576.9|580.96|576.96|580.96|576.96|580.88|576.88|5
1621834340000|2021-05-24 05:32:20|580.84|576.84|580.97|576.97|580.97|576.97|580.84|576.84|10
1621834350000|2021-05-24 05:32:30|581.02|577.02|581.4|577.4|581.41|577.41|581.02|577.02|22
1621834360000|2021-05-24 05:32:40|581.38|577.38|581.25|577.25|581.41|577.41|581.08|577.08|25
1621834370000|2021-05-24 05:32:50|581.26|577.26|581.06|577.06|581.26|577.26|581.06|577.06|16
1621834380000|2021-05-24 05:33:00|581.07|577.07|581.26|577.26|581.28|577.28|581.07|577.07|11
1621834390000|2021-05-24 05:33:10|581.23|577.23|580.28|576.28|581.23|577.23|580.24|576.24|25
1621834400000|2021-05-24 05:33:20|580.3|576.3|580.71|576.71|580.75|576.75|580.2|576.2|22
1621834410000|2021-05-24 05:33:30|580.74|576.74|580.36|576.36|580.74|576.74|580.36|576.36|22
1621834420000|2021-05-24 05:33:40|580.35|576.35|579.7|575.7|580.36|576.36|579.7|575.7|11
1621834430000|2021-05-24 05:33:50|579.68|575.68|579.87|575.87|579.9|575.9|579.65|575.65|8
1621834440000|2021-05-24 05:34:00|579.88|575.88|579.65|575.65|579.88|575.88|579.65|575.65|18
1621834450000|2021-05-24 05:34:10|579.52|575.52|578.28|574.28|579.55|575.55|578.28|574.28|15
1621834460000|2021-05-24 05:34:20|578.22|574.22|578.72|574.72|578.89|574.89|578.22|574.22|23
1621834470000|2021-05-24 05:34:30|578.71|574.71|578.23|574.23|578.71|574.71|578.19|574.19|23
1621834480000|2021-05-24 05:34:40|578.22|574.22|578.34|574.34|578.38|574.38|578.19|574.19|18
1621834490000|2021-05-24 05:34:50|578.35|574.35|578.22|574.22|578.35|574.35|578.08|574.08|21
1621834500000|2021-05-24 05:35:00|578.23|574.23|579.17|575.17|579.17|575.17|578.23|574.23|23
1621834510000|2021-05-24 05:35:10|579.16|575.16|578.93|574.93|579.16|575.16|578.91|574.91|19
1621834520000|2021-05-24 05:35:20|578.84|574.84|578.45|574.45|578.86|574.86|578.26|574.26|24
1621834530000|2021-05-24 05:35:30|578.43|574.43|578.5|574.5|578.5|574.5|578.23|574.23|19
1621834540000|2021-05-24 05:35:40|578.48|574.48|577.4|573.4|578.49|574.49|577.3|573.3|28
1621834550000|2021-05-24 05:35:50|577.46|573.46|577.3|573.3|577.46|573.46|577.3|573.3|22
1621834560000|2021-05-24 05:36:00|577.35|573.35|577.54|573.54|577.54|573.54|577.01|573.01|22
1621834570000|2021-05-24 05:36:10|577.53|573.53|576.98|572.98|577.56|573.56|576.82|572.82|24
1621834580000|2021-05-24 05:36:20|577.02|573.02|576.62|572.62|577.24|573.24|576.6|572.6|22
1621834590000|2021-05-24 05:36:30|576.65|572.65|576.73|572.73|577.01|573.01|576.59|572.59|19
1621834600000|2021-05-24 05:36:40|576.69|572.69|576.89|572.89|577.19|573.19|576.69|572.69|22
1621834610000|2021-05-24 05:36:50|576.9|572.9|576.55|572.55|576.99|572.99|576.55|572.55|19
1621834620000|2021-05-24 05:37:00|576.54|572.54|576.58|572.58|576.8|572.8|576.41|572.41|21
1621834630000|2021-05-24 05:37:10|576.55|572.55|576.64|572.64|576.99|572.99|576.55|572.55|27
1621834640000|2021-05-24 05:37:20|576.67|572.67|576.47|572.47|576.69|572.69|576.47|572.47|14
1621834650000|2021-05-24 05:37:30|576.51|572.51|576.48|572.48|576.7|572.7|576.43|572.43|20
1621834660000|2021-05-24 05:37:40|576.49|572.49|577.75|573.75|577.75|573.75|576.49|572.49|27
1621834670000|2021-05-24 05:37:50|577.74|573.74|577.43|573.43|577.74|573.74|577.23|573.23|19
1621834680000|2021-05-24 05:38:00|577.44|573.44|578.46|574.46|578.53|574.53|577.44|573.44|22
1621834690000|2021-05-24 05:38:10|578.59|574.59|580.37|576.37|580.37|576.37|578.51|574.51|23
1621834700000|2021-05-24 05:38:20|580.32|576.32|579.63|575.63|580.4|576.4|579.61|575.61|16
1621834710000|2021-05-24 05:38:30|579.71|575.71|579.36|575.36|579.71|575.71|579.36|575.36|11
1621834720000|2021-05-24 05:38:40|579.39|575.39|579.14|575.14|579.39|575.39|579.05|575.05|15
1621834730000|2021-05-24 05:38:50|579.15|575.15|579.52|575.52|579.61|575.61|579.15|575.15|21
1621834740000|2021-05-24 05:39:00|579.45|575.45|579.11|575.11|579.45|575.45|579.1|575.1|16
1621834750000|2021-05-24 05:39:10|579.14|575.14|579.67|575.67|579.67|575.67|579.05|575.05|17
1621834760000|2021-05-24 05:39:20|579.68|575.68|578.81|574.81|579.69|575.69|578.73|574.73|19
1621834770000|2021-05-24 05:39:30|578.8|574.8|579.06|575.06|579.1|575.1|578.71|574.71|30
1621834780000|2021-05-24 05:39:40|579.17|575.17|579.14|575.14|579.17|575.17|578.81|574.81|22
1621834790000|2021-05-24 05:39:50|579.15|575.15|578.84|574.84|579.15|575.15|578.84|574.84|14
1621834800000|2021-05-24 05:40:00|578.82|574.82|579.26|575.26|579.26|575.26|578.81|574.81|14
1621834810000|2021-05-24 05:40:10|579.35|575.35|579.49|575.49|579.49|575.49|579.34|575.34|8
1621834820000|2021-05-24 05:40:20|579.42|575.42|579.47|575.47|579.48|575.48|579.09|575.09|10
1621834830000|2021-05-24 05:40:30|579.49|575.49|579.34|575.34|579.71|575.71|579.33|575.33|19
1621834840000|2021-05-24 05:40:40|579.33|575.33|579.8|575.8|579.81|575.81|579.33|575.33|16
1621834850000|2021-05-24 05:40:50|579.79|575.79|579.58|575.58|579.8|575.8|579.24|575.24|21
1621834860000|2021-05-24 05:41:00|579.63|575.63|579.76|575.76|579.79|575.79|579.62|575.62|12
1621834870000|2021-05-24 05:41:10|579.77|575.77|579|575|579.78|575.78|579|575|16
1621834880000|2021-05-24 05:41:20|579.01|575.01|579.49|575.49|579.49|575.49|579.01|575.01|18
1621834890000|2021-05-24 05:41:30|579.51|575.51|579.68|575.68|579.68|575.68|579.51|575.51|14
1621834900000|2021-05-24 05:41:40|579.69|575.69|579.67|575.67|579.72|575.72|579.42|575.42|20
1621834910000|2021-05-24 05:41:50|579.68|575.68|579.91|575.91|579.91|575.91|579.6|575.6|14
1621834920000|2021-05-24 05:42:00|579.92|575.92|579.95|575.95|579.98|575.98|579.85|575.85|9
1621834930000|2021-05-24 05:42:10|579.91|575.91|579.53|575.53|579.93|575.93|579.31|575.31|25
1621834940000|2021-05-24 05:42:20|579.52|575.52|580.32|576.32|580.32|576.32|579.52|575.52|21
1621834950000|2021-05-24 05:42:30|580.34|576.34|581.21|577.21|581.21|577.21|580.32|576.32|18
1621834960000|2021-05-24 05:42:40|581.23|577.23|582.16|578.16|582.59|578.59|581.23|577.23|27
1621834970000|2021-05-24 05:42:50|582.11|578.11|583.02|579.02|583.03|579.03|582.11|578.11|14
1621834980000|2021-05-24 05:43:00|583.03|579.03|583.71|579.71|583.71|579.71|583.03|579.03|11
1621834990000|2021-05-24 05:43:10|583.78|579.78|582.69|578.69|583.78|579.78|582.69|578.69|25
1621835000000|2021-05-24 05:43:20|582.97|578.97|582.46|578.46|582.98|578.98|582.24|578.24|26
1621835010000|2021-05-24 05:43:30|582.35|578.35|582.32|578.32|582.66|578.66|582.3|578.3|22
1621835020000|2021-05-24 05:43:40|582.29|578.29|582.21|578.21|582.42|578.42|582.21|578.21|21
1621835030000|2021-05-24 05:43:50|582.19|578.19|581.73|577.73|582.19|578.19|581.65|577.65|21
1621835040000|2021-05-24 05:44:00|581.74|577.74|581.39|577.39|581.74|577.74|581.38|577.38|22
1621835050000|2021-05-24 05:44:10|581.4|577.4|580.52|576.52|581.42|577.42|580.52|576.52|20
1621835060000|2021-05-24 05:44:20|580.49|576.49|579.74|575.74|580.49|576.49|579.69|575.69|25
1621835070000|2021-05-24 05:44:30|579.76|575.76|579.58|575.58|579.95|575.95|579.58|575.58|19
1621835080000|2021-05-24 05:44:40|579.57|575.57|578.29|574.29|579.59|575.59|578.29|574.29|22
1621835090000|2021-05-24 05:44:50|578.3|574.3|578.28|574.28|578.42|574.42|578.26|574.26|6
1621835100000|2021-05-24 05:45:00|578.26|574.26|578.38|574.38|578.42|574.42|578.26|574.26|10
1621835110000|2021-05-24 05:45:10|578.55|574.55|579.55|575.55|579.56|575.56|578.55|574.55|28
1621835120000|2021-05-24 05:45:20|579.64|575.64|579.01|575.01|579.72|575.72|578.99|574.99|19
1621835130000|2021-05-24 05:45:30|578.99|574.99|578.1|574.1|578.99|574.99|578.05|574.05|24
1621835140000|2021-05-24 05:45:40|578.16|574.16|578.72|574.72|578.75|574.75|578.16|574.16|16
1621835150000|2021-05-24 05:45:50|578.68|574.68|579.01|575.01|579.29|575.29|578.68|574.68|18
1621835160000|2021-05-24 05:46:00|579.02|575.02|579.78|575.78|579.8|575.8|578.68|574.68|11
1621835170000|2021-05-24 05:46:10|579.61|575.61|581.67|577.67|581.67|577.67|579.61|575.61|28
1621835180000|2021-05-24 05:46:20|581.65|577.65|580.78|576.78|581.67|577.67|580.76|576.76|22
1621835190000|2021-05-24 05:46:30|580.79|576.79|580.47|576.47|580.79|576.79|580.18|576.18|20
1621835200000|2021-05-24 05:46:40|580.52|576.52|581.26|577.26|581.3|577.3|580.52|576.52|22
1621835210000|2021-05-24 05:46:50|581.74|577.74|582.18|578.18|582.18|578.18|581.56|577.56|18
1621835220000|2021-05-24 05:47:00|582.22|578.22|582.26|578.26|582.26|578.26|582.14|578.14|3
1621835230000|2021-05-24 05:47:10|582.42|578.42|582.29|578.29|582.42|578.42|582.15|578.15|12
1621835240000|2021-05-24 05:47:20|582.3|578.3|582.34|578.34|582.62|578.62|582.24|578.24|12
1621835250000|2021-05-24 05:47:30|582.24|578.24|582.33|578.33|582.33|578.33|582.2|578.2|7
1621835260000|2021-05-24 05:47:40|582.44|578.44|582.6|578.6|582.72|578.72|582.44|578.44|24
1621835270000|2021-05-24 05:47:50|582.62|578.62|582.25|578.25|582.62|578.62|582.25|578.25|7
1621835280000|2021-05-24 05:48:00|582.33|578.33|581.45|577.45|582.33|578.33|581.45|577.45|23
1621835290000|2021-05-24 05:48:10|581.44|577.44|580.59|576.59|581.44|577.44|580.54|576.54|26
1621835300000|2021-05-24 05:48:20|580.4|576.4|580|576|580.4|576.4|579.99|575.99|24
1621835310000|2021-05-24 05:48:30|579.99|575.99|579.49|575.49|579.99|575.99|579.35|575.35|24
1621835320000|2021-05-24 05:48:40|579.51|575.51|579.69|575.69|579.69|575.69|579.48|575.48|12
1621835330000|2021-05-24 05:48:50|579.57|575.57|579.19|575.19|579.57|575.57|579.19|575.19|15
1621835340000|2021-05-24 05:49:00|579.2|575.2|579.36|575.36|579.36|575.36|579.16|575.16|16
1621835350000|2021-05-24 05:49:10|579.39|575.39|578.63|574.63|579.39|575.39|578.63|574.63|20
1621835360000|2021-05-24 05:49:20|578.62|574.62|578.63|574.63|578.63|574.63|578.53|574.53|14
1621835370000|2021-05-24 05:49:30|578.61|574.61|579.02|575.02|579.02|575.02|578.44|574.44|16
1621835380000|2021-05-24 05:49:40|578.64|574.64|579.24|575.24|579.5|575.5|578.64|574.64|24
1621835390000|2021-05-24 05:49:50|578.9|574.9|578.66|574.66|579.05|575.05|578.64|574.64|13
1621835400000|2021-05-24 05:50:00|578.72|574.72|578.83|574.83|578.83|574.83|578.66|574.66|7
1621835410000|2021-05-24 05:50:10|578.91|574.91|578.05|574.05|578.97|574.97|578.02|574.02|22
1621835420000|2021-05-24 05:50:20|578.03|574.03|578.16|574.16|578.18|574.18|577.98|573.98|19
1621835430000|2021-05-24 05:50:30|578.18|574.18|579.3|575.3|579.3|575.3|578.18|574.18|20
1621835440000|2021-05-24 05:50:40|579.39|575.39|579.71|575.71|579.71|575.71|579.39|575.39|7
1621835450000|2021-05-24 05:50:50|579.7|575.7|580.58|576.58|580.68|576.68|579.7|575.7|20
1621835460000|2021-05-24 05:51:00|580.66|576.66|580.08|576.08|580.66|576.66|580.08|576.08|5
1621835470000|2021-05-24 05:51:10|580.33|576.33|579.63|575.63|580.33|576.33|579.52|575.52|27
1621835480000|2021-05-24 05:51:20|579.6|575.6|579.32|575.32|579.65|575.65|579.23|575.23|19
1621835490000|2021-05-24 05:51:30|579.24|575.24|579.81|575.81|579.81|575.81|579.19|575.19|17
1621835500000|2021-05-24 05:51:40|579.78|575.78|580.25|576.25|580.25|576.25|579.75|575.75|21
1621835510000|2021-05-24 05:51:50|580.32|576.32|581.12|577.12|581.12|577.12|580.21|576.21|25
1621835520000|2021-05-24 05:52:00|581|577|581.25|577.25|581.25|577.25|580.63|576.63|18
1621835530000|2021-05-24 05:52:10|581.21|577.21|581.25|577.25|581.25|577.25|581.06|577.06|11
1621835540000|2021-05-24 05:52:20|581.31|577.31|581.76|577.76|581.76|577.76|581.31|577.31|13
1621835550000|2021-05-24 05:52:30|581.78|577.78|581.69|577.69|581.78|577.78|581.69|577.69|10
1621835560000|2021-05-24 05:52:40|581.7|577.7|582.22|578.22|582.22|578.22|581.69|577.69|11
1621835570000|2021-05-24 05:52:50|582.15|578.15|581.69|577.69|582.15|578.15|581.69|577.69|2
1621835580000|2021-05-24 05:53:00|581.81|577.81|581.69|577.69|582.5|578.5|581.69|577.69|11
1621835590000|2021-05-24 05:53:10|582|578|582.53|578.53|582.94|578.94|581.69|577.69|8
1621835600000|2021-05-24 05:53:20|582.61|578.61|583.19|579.19|583.29|579.29|582.5|578.5|14
1621835610000|2021-05-24 05:53:30|583.03|579.03|583.56|579.56|583.56|579.56|583.03|579.03|6
1621835620000|2021-05-24 05:53:40|583.53|579.53|583.31|579.31|583.53|579.53|583.22|579.22|16
1621835630000|2021-05-24 05:53:50|583.33|579.33|583.47|579.47|583.55|579.55|583.33|579.33|15
1621835640000|2021-05-24 05:54:00|583.46|579.46|583.75|579.75|583.89|579.89|583.44|579.44|17
1621835650000|2021-05-24 05:54:10|583.89|579.89|583.69|579.69|583.89|579.89|583.69|579.69|2
1621835660000|2021-05-24 05:54:20|583.89|579.89|583.69|579.69|583.94|579.94|583.69|579.69|8
1621835670000|2021-05-24 05:54:30|583.89|579.89|584.6|580.6|584.6|580.6|583.55|579.55|8
1621835680000|2021-05-24 05:54:40|584.61|580.61|584.29|580.29|584.62|580.62|584.29|580.29|16
1621835690000|2021-05-24 05:54:50|584.3|580.3|584.56|580.56|584.56|580.56|584.29|580.29|18
1621835700000|2021-05-24 05:55:00|584.6|580.6|584.77|580.77|584.77|580.77|584.53|580.53|18
1621835710000|2021-05-24 05:55:10|584.83|580.83|584.55|580.55|584.83|580.83|584.39|580.39|16
1621835720000|2021-05-24 05:55:20|584.54|580.54|584.76|580.76|584.83|580.83|584.49|580.49|16
1621835730000|2021-05-24 05:55:30|584.77|580.77|584.77|580.77|584.77|580.77|584.77|580.77|1
1621835740000|2021-05-24 05:55:40|585.03|581.03|585.48|581.48|585.63|581.63|585.03|581.03|17
1621835750000|2021-05-24 05:55:50|585.46|581.46|585.22|581.22|585.46|581.46|585.19|581.19|10
1621835760000|2021-05-24 05:56:00|585.24|581.24|585.2|581.2|585.31|581.31|585.19|581.19|20
1621835770000|2021-05-24 05:56:10|585.19|581.19|585.2|581.2|585.22|581.22|585.16|581.16|6
1621835780000|2021-05-24 05:56:20|585.21|581.21|585.49|581.49|585.49|581.49|585.2|581.2|16
1621835790000|2021-05-24 05:56:30|585.5|581.5|586.02|582.02|586.02|582.02|585.44|581.44|11
1621835800000|2021-05-24 05:56:40|586.01|582.01|586.08|582.08|586.11|582.11|586.01|582.01|10
1621835810000|2021-05-24 05:56:50|586.05|582.05|585.11|581.11|586.05|582.05|585.11|581.11|21
1621835820000|2021-05-24 05:57:00|585.1|581.1|586|582|586.01|582.01|585.1|581.1|23
1621835830000|2021-05-24 05:57:10|586.01|582.01|586.61|582.61|586.61|582.61|585.95|581.95|17
1621835840000|2021-05-24 05:57:20|586.71|582.71|587.76|583.76|588.28|584.28|586.67|582.67|28
1621835850000|2021-05-24 05:57:30|587.77|583.77|587.87|583.87|588.16|584.16|587.77|583.77|22
1621835860000|2021-05-24 05:57:40|587.85|583.85|586.98|582.98|587.85|583.85|586.79|582.79|25
1621835870000|2021-05-24 05:57:50|586.9|582.9|586.98|582.98|587.18|583.18|586.88|582.88|23
1621835880000|2021-05-24 05:58:00|587.03|583.03|587.15|583.15|587.27|583.27|587.03|583.03|20
1621835890000|2021-05-24 05:58:10|587.16|583.16|586.33|582.33|587.16|583.16|586.28|582.28|18
1621835900000|2021-05-24 05:58:20|586.37|582.37|587.04|583.04|587.08|583.08|586.37|582.37|24
1621835910000|2021-05-24 05:58:30|586.97|582.97|587.01|583.01|587.01|583.01|586.71|582.71|23
1621835920000|2021-05-24 05:58:40|586.97|582.97|586.97|582.97|587.01|583.01|586.94|582.94|5
1621835930000|2021-05-24 05:58:50|586.9|582.9|586.9|582.9|586.9|582.9|586.9|582.9|1
1621835940000|2021-05-24 05:59:00|587.09|583.09|587.05|583.05|587.1|583.1|587.03|583.03|7
1621835950000|2021-05-24 05:59:10|587.1|583.1|587.18|583.18|587.22|583.22|587.09|583.09|8
1621835960000|2021-05-24 05:59:20|587.29|583.29|587.28|583.28|587.31|583.31|587.19|583.19|13
1621835970000|2021-05-24 05:59:30|587.31|583.31|586.71|582.71|587.31|583.31|586.71|582.71|16
1621835980000|2021-05-24 05:59:40|586.68|582.68|586.95|582.95|587|583|586.61|582.61|20
1621835990000|2021-05-24 05:59:50|587.39|583.39|587.01|583.01|587.39|583.39|586.98|582.98|14
1621836000000|2021-05-24 06:00:00|586.99|582.99|586.88|582.88|587.02|583.02|586.83|582.83|23
1621836010000|2021-05-24 06:00:10|587|583|587.11|583.11|587.14|583.14|587|583|9
1621836020000|2021-05-24 06:00:20|587.16|583.16|587.37|583.37|587.86|583.86|587.07|583.07|19
1621836030000|2021-05-24 06:00:30|587.38|583.38|587.91|583.91|588.36|584.36|587.38|583.38|12
1621836040000|2021-05-24 06:00:40|587.82|583.82|587.99|583.99|588.42|584.42|587.82|583.82|17
1621836050000|2021-05-24 06:00:50|587.89|583.89|587.73|583.73|587.89|583.89|587.71|583.71|10
1621836060000|2021-05-24 06:01:00|587.74|583.74|587.01|583.01|587.74|583.74|587.01|583.01|20
1621836070000|2021-05-24 06:01:10|586.98|582.98|586.99|582.99|587.1|583.1|586.93|582.93|21
1621836080000|2021-05-24 06:01:20|586.98|582.98|586.97|582.97|587.02|583.02|586.97|582.97|13
1621836090000|2021-05-24 06:01:30|586.96|582.96|586.93|582.93|586.96|582.96|586.91|582.91|5
1621836100000|2021-05-24 06:01:40|587|583|587.91|583.91|587.91|583.91|586.99|582.99|19
1621836110000|2021-05-24 06:01:50|588.03|584.03|588.49|584.49|588.49|584.49|588.03|584.03|5
1621836120000|2021-05-24 06:02:00|588.5|584.5|588.05|584.05|588.52|584.52|588.05|584.05|17
1621836130000|2021-05-24 06:02:10|587.8|583.8|587.23|583.23|587.84|583.84|587.23|583.23|23
1621836140000|2021-05-24 06:02:20|587.2|583.2|587.5|583.5|587.51|583.51|586.89|582.89|19
1621836150000|2021-05-24 06:02:30|587.42|583.42|587.34|583.34|587.64|583.64|587.34|583.34|18
1621836160000|2021-05-24 06:02:40|587.47|583.47|587.76|583.76|588.05|584.05|587.47|583.47|21
1621836170000|2021-05-24 06:02:50|587.91|583.91|587.41|583.41|587.91|583.91|587.26|583.26|19
1621836180000|2021-05-24 06:03:00|587.37|583.37|587.68|583.68|587.68|583.68|587.37|583.37|16
1621836190000|2021-05-24 06:03:10|587.64|583.64|588.19|584.19|588.19|584.19|587.57|583.57|20
1621836200000|2021-05-24 06:03:20|588.18|584.18|588.16|584.16|588.48|584.48|588.05|584.05|19
1621836210000|2021-05-24 06:03:30|587.99|583.99|587.78|583.78|588.12|584.12|587.78|583.78|13
1621836220000|2021-05-24 06:03:40|587.99|583.99|588.16|584.16|588.33|584.33|587.83|583.83|21
1621836230000|2021-05-24 06:03:50|588.18|584.18|588.07|584.07|588.25|584.25|588.07|584.07|15
1621836240000|2021-05-24 06:04:00|588.08|584.08|588.12|584.12|588.19|584.19|588.08|584.08|8
1621836250000|2021-05-24 06:04:10|588.19|584.19|588.27|584.27|588.32|584.32|588.16|584.16|13
1621836260000|2021-05-24 06:04:20|588.31|584.31|588.71|584.71|588.71|584.71|588.31|584.31|5
1621836270000|2021-05-24 06:04:30|589.13|585.13|589.12|585.12|589.13|585.13|589.1|585.1|4
1621836280000|2021-05-24 06:04:40|589.14|585.14|589.51|585.51|589.61|585.61|589.1|585.1|12
1621836290000|2021-05-24 06:04:50|590.1|586.1|590.47|586.47|590.47|586.47|590.1|586.1|8
1621836300000|2021-05-24 06:05:00|590.44|586.44|590.77|586.77|590.77|586.77|590.43|586.43|12
1621836310000|2021-05-24 06:05:10|590.67|586.67|591.41|587.41|591.41|587.41|590.53|586.53|10
1621836320000|2021-05-24 06:05:20|591.34|587.34|591.46|587.46|591.46|587.46|591.15|587.15|5
1621836330000|2021-05-24 06:05:30|591.54|587.54|591.58|587.58|591.58|587.58|591.47|587.47|5
1621836340000|2021-05-24 06:05:40|591.47|587.47|590.22|586.22|591.47|587.47|590.12|586.12|27
1621836350000|2021-05-24 06:05:50|590|586|590.07|586.07|590.32|586.32|589.99|585.99|20
1621836360000|2021-05-24 06:06:00|590.06|586.06|588.78|584.78|590.33|586.33|588.78|584.78|14
1621836370000|2021-05-24 06:06:10|588.77|584.77|587.85|583.85|588.77|584.77|587.84|583.84|31
1621836380000|2021-05-24 06:06:20|587.59|583.59|587.63|583.63|587.67|583.67|587.22|583.22|30
1621836390000|2021-05-24 06:06:30|587.64|583.64|587.26|583.26|587.64|583.64|587.17|583.17|24
1621836400000|2021-05-24 06:06:40|587.29|583.29|587.64|583.64|587.74|583.74|587.29|583.29|12
1621836410000|2021-05-24 06:06:50|587.56|583.56|586.72|582.72|587.56|583.56|586.72|582.72|17
1621836420000|2021-05-24 06:07:00|586.69|582.69|586.52|582.52|586.72|582.72|586.52|582.52|14
1621836430000|2021-05-24 06:07:10|586.51|582.51|586.23|582.23|586.51|582.51|586.23|582.23|5
1621836440000|2021-05-24 06:07:20|586.24|582.24|586.59|582.59|586.82|582.82|586.24|582.24|17
1621836450000|2021-05-24 06:07:30|586.58|582.58|586.25|582.25|586.58|582.58|586.2|582.2|6
1621836460000|2021-05-24 06:07:40|586.5|582.5|586.24|582.24|586.5|582.5|586.23|582.23|7
1621836470000|2021-05-24 06:07:50|586.23|582.23|586.09|582.09|586.6|582.6|586.05|582.05|19
1621836480000|2021-05-24 06:08:00|585.86|581.86|586.57|582.57|586.58|582.58|585.86|581.86|20
1621836490000|2021-05-24 06:08:10|586.51|582.51|586.2|582.2|586.51|582.51|585.88|581.88|13
1621836500000|2021-05-24 06:08:20|586.36|582.36|585.99|581.99|586.36|582.36|585.99|581.99|11
1621836510000|2021-05-24 06:08:30|586.06|582.06|585.76|581.76|586.06|582.06|585.59|581.59|9
1621836520000|2021-05-24 06:08:40|585.82|581.82|585.33|581.33|585.92|581.92|585.33|581.33|18
1621836530000|2021-05-24 06:08:50|585.34|581.34|584.98|580.98|585.39|581.39|584.97|580.97|19
1621836540000|2021-05-24 06:09:00|585.04|581.04|584.16|580.16|585.04|581.04|584.16|580.16|16
1621836550000|2021-05-24 06:09:10|584.15|580.15|583.98|579.98|584.17|580.17|583.98|579.98|18
1621836560000|2021-05-24 06:09:20|583.99|579.99|583.18|579.18|583.99|579.99|583.18|579.18|19
1621836570000|2021-05-24 06:09:30|583.17|579.17|582.44|578.44|583.24|579.24|582.44|578.44|12
1621836580000|2021-05-24 06:09:40|582.48|578.48|582.42|578.42|582.86|578.86|582.4|578.4|8
1621836590000|2021-05-24 06:09:50|582.41|578.41|582.27|578.27|582.41|578.41|582.15|578.15|9
1621836600000|2021-05-24 06:10:00|582.25|578.25|582.95|578.95|583.46|579.46|582.25|578.25|18
1621836620000|2021-05-24 06:10:20|583.06|579.06|582.58|578.58|583.07|579.07|582.58|578.58|16
1621836630000|2021-05-24 06:10:30|582.61|578.61|583.22|579.22|583.22|579.22|582.61|578.61|20
1621836640000|2021-05-24 06:10:40|583.21|579.21|583.15|579.15|583.21|579.21|583.05|579.05|13
1621836650000|2021-05-24 06:10:50|583.16|579.16|583.92|579.92|584.03|580.03|583.16|579.16|17
1621836660000|2021-05-24 06:11:00|584.09|580.09|584.78|580.78|584.79|580.79|584.09|580.09|14
1621836670000|2021-05-24 06:11:10|584.74|580.74|584.67|580.67|584.75|580.75|584.33|580.33|4
1621836680000|2021-05-24 06:11:20|584.33|580.33|584.49|580.49|584.9|580.9|584.33|580.33|9
1621836690000|2021-05-24 06:11:30|584.9|580.9|584.99|580.99|584.99|580.99|584.83|580.83|7
1621836700000|2021-05-24 06:11:40|584.94|580.94|585.19|581.19|585.19|581.19|584.94|580.94|7
1621836710000|2021-05-24 06:11:50|585.2|581.2|586.31|582.31|586.31|582.31|585.16|581.16|16
1621836720000|2021-05-24 06:12:00|586.14|582.14|586.01|582.01|586.53|582.53|585.98|581.98|26
1621836730000|2021-05-24 06:12:10|586.02|582.02|585.59|581.59|586.02|582.02|585.32|581.32|18
1621836740000|2021-05-24 06:12:20|585.61|581.61|585.83|581.83|585.85|581.85|585.57|581.57|18
1621836750000|2021-05-24 06:12:30|585.84|581.84|585.61|581.61|585.84|581.84|585.61|581.61|6
1621836760000|2021-05-24 06:12:40|585.53|581.53|585.23|581.23|585.53|581.53|585|581|15
1621836770000|2021-05-24 06:12:50|585.29|581.29|586.1|582.1|586.12|582.12|585.29|581.29|19
1621836780000|2021-05-24 06:13:00|586.05|582.05|585.81|581.81|586.07|582.07|585.75|581.75|12
1621836790000|2021-05-24 06:13:10|585.87|581.87|585.94|581.94|585.94|581.94|585.77|581.77|7
1621836800000|2021-05-24 06:13:20|585.93|581.93|585.96|581.96|586.14|582.14|585.93|581.93|14
1621836810000|2021-05-24 06:13:30|586.03|582.03|586.27|582.27|586.33|582.33|585.96|581.96|18
1621836820000|2021-05-24 06:13:40|586.33|582.33|587.2|583.2|587.53|583.53|586.21|582.21|17
1621836830000|2021-05-24 06:13:50|587.67|583.67|589.9|585.9|589.95|585.95|587.2|583.2|17
1621836840000|2021-05-24 06:14:00|589.74|585.74|591.04|587.04|591.04|587.04|589.74|585.74|17
1621836850000|2021-05-24 06:14:10|591.02|587.02|592.52|588.52|593.14|589.14|591.02|587.02|22
1621836860000|2021-05-24 06:14:20|592.57|588.57|593.3|589.3|593.32|589.32|592.57|588.57|24
1621836870000|2021-05-24 06:14:30|593.25|589.25|593.13|589.13|593.3|589.3|592.96|588.96|25
1621836880000|2021-05-24 06:14:40|593.1|589.1|593.05|589.05|593.1|589.1|592.35|588.35|29
1621836890000|2021-05-24 06:14:50|593.03|589.03|593.12|589.12|593.24|589.24|593|589|21
1621836900000|2021-05-24 06:15:00|593.14|589.14|593.67|589.67|593.67|589.67|593|589|17
1621836910000|2021-05-24 06:15:10|593.78|589.78|594.13|590.13|594.19|590.19|593.76|589.76|17
1621836920000|2021-05-24 06:15:20|594.09|590.09|592.68|588.68|594.1|590.1|592.68|588.68|30
1621836930000|2021-05-24 06:15:30|592.42|588.42|592.55|588.55|592.87|588.87|592.2|588.2|28
1621836940000|2021-05-24 06:15:40|592.54|588.54|592.62|588.62|592.7|588.7|592.01|588.01|22
1621836950000|2021-05-24 06:15:50|592.47|588.47|592.13|588.13|592.47|588.47|591.91|587.91|22
1621836960000|2021-05-24 06:16:00|592.14|588.14|592.16|588.16|592.16|588.16|592.13|588.13|9
1621836970000|2021-05-24 06:16:10|592.15|588.15|592.17|588.17|592.18|588.18|592.13|588.13|15
1621836980000|2021-05-24 06:16:20|592.15|588.15|591.66|587.66|592.17|588.17|591.63|587.63|28
1621836990000|2021-05-24 06:16:30|591.65|587.65|591.03|587.03|591.65|587.65|591.03|587.03|25
1621837000000|2021-05-24 06:16:40|591.04|587.04|591.04|587.04|591.11|587.11|590.5|586.5|28
1621837010000|2021-05-24 06:16:50|591.05|587.05|590.88|586.88|591.18|587.18|590.88|586.88|22
1621837020000|2021-05-24 06:17:00|590.86|586.86|591.43|587.43|591.43|587.43|590.86|586.86|18
1621837030000|2021-05-24 06:17:10|591.41|587.41|591.5|587.5|593.07|589.07|591.41|587.41|23
1621837040000|2021-05-24 06:17:20|591.64|587.64|591.26|587.26|591.64|587.64|591.03|587.03|22
1621837050000|2021-05-24 06:17:30|591.4|587.4|591.01|587.01|591.44|587.44|591.01|587.01|24
1621837060000|2021-05-24 06:17:40|591.1|587.1|591.55|587.55|591.59|587.59|591.1|587.1|28
1621837070000|2021-05-24 06:17:50|591.47|587.47|591.04|587.04|591.47|587.47|591.04|587.04|20
1621837080000|2021-05-24 06:18:00|591.14|587.14|591.08|587.08|591.14|587.14|590.62|586.62|24
1621837090000|2021-05-24 06:18:10|590.78|586.78|590.58|586.58|591.18|587.18|590.53|586.53|29
1621837100000|2021-05-24 06:18:20|590.62|586.62|590.59|586.59|590.78|586.78|590.58|586.58|14
1621837110000|2021-05-24 06:18:30|590.6|586.6|592.34|588.34|592.34|588.34|590.6|586.6|26
1621837120000|2021-05-24 06:18:40|592.36|588.36|592.52|588.52|592.52|588.52|591.48|587.48|10
1621837130000|2021-05-24 06:18:50|592.68|588.68|592.27|588.27|592.71|588.71|591.48|587.48|9
1621837140000|2021-05-24 06:19:00|592.2|588.2|591.97|587.97|592.2|588.2|591.48|587.48|8
1621837150000|2021-05-24 06:19:10|592.11|588.11|593.5|589.5|593.58|589.58|591.94|587.94|21
1621837160000|2021-05-24 06:19:20|593.52|589.52|593.91|589.91|593.93|589.93|592.94|588.94|16
1621837170000|2021-05-24 06:19:30|593.89|589.89|594|590|594.07|590.07|593.89|589.89|12
1621837180000|2021-05-24 06:19:40|594.01|590.01|593.56|589.56|594.01|590.01|593.56|589.56|13
1621837190000|2021-05-24 06:19:50|593.52|589.52|593.4|589.4|593.52|589.52|593.2|589.2|16
1621837200000|2021-05-24 06:20:00|593.43|589.43|593.83|589.83|593.83|589.83|593.38|589.38|22
1621837210000|2021-05-24 06:20:10|593.86|589.86|593.55|589.55|593.94|589.94|593.55|589.55|19
1621837220000|2021-05-24 06:20:20|593.59|589.59|592.62|588.62|593.61|589.61|592.62|588.62|28
1621837230000|2021-05-24 06:20:30|592.69|588.69|593.22|589.22|593.33|589.33|592.69|588.69|26
1621837240000|2021-05-24 06:20:40|593.23|589.23|593.75|589.75|593.82|589.82|593.23|589.23|24
1621837250000|2021-05-24 06:20:50|593.76|589.76|594.1|590.1|594.19|590.19|593.76|589.76|20
1621837260000|2021-05-24 06:21:00|594.16|590.16|593.39|589.39|594.32|590.32|593.39|589.39|19
1621837270000|2021-05-24 06:21:10|593.38|589.38|593.29|589.29|593.43|589.43|593.08|589.08|20
1621837280000|2021-05-24 06:21:20|593.3|589.3|593.83|589.83|593.83|589.83|593.28|589.28|11
1621837290000|2021-05-24 06:21:30|594.05|590.05|594.28|590.28|594.53|590.53|594.05|590.05|17
1621837300000|2021-05-24 06:21:40|594.19|590.19|594.61|590.61|594.61|590.61|594.18|590.18|18
1621837310000|2021-05-24 06:21:50|594.55|590.55|594.54|590.54|594.63|590.63|594.53|590.53|8
1621837320000|2021-05-24 06:22:00|594.58|590.58|594.77|590.77|594.77|590.77|594.54|590.54|16
1621837330000|2021-05-24 06:22:10|594.86|590.86|596.86|592.86|596.96|592.96|594.86|590.86|25
1621837340000|2021-05-24 06:22:20|596.95|592.95|597.34|593.34|597.5|593.5|596.95|592.95|12
1621837350000|2021-05-24 06:22:30|597.33|593.33|597.65|593.65|597.66|593.66|597.32|593.32|11
1621837360000|2021-05-24 06:22:40|597.73|593.73|597.74|593.74|598.25|594.25|597.73|593.73|25
1621837370000|2021-05-24 06:22:50|597.78|593.78|597.66|593.66|597.79|593.79|597.56|593.56|18
1621837380000|2021-05-24 06:23:00|597.55|593.55|597.49|593.49|597.55|593.55|597.25|593.25|21
1621837390000|2021-05-24 06:23:10|597.57|593.57|597.38|593.38|597.7|593.7|597.3|593.3|14
1621837400000|2021-05-24 06:23:20|597.27|593.27|597.23|593.23|597.27|593.27|597.11|593.11|11
1621837410000|2021-05-24 06:23:30|597.22|593.22|598.5|594.5|598.52|594.52|597.12|593.12|20
1621837420000|2021-05-24 06:23:40|598.3|594.3|598.01|594.01|598.47|594.47|597.92|593.92|23
1621837430000|2021-05-24 06:23:50|597.96|593.96|598.41|594.41|598.41|594.41|597.4|593.4|19
1621837440000|2021-05-24 06:24:00|598.31|594.31|598.75|594.75|598.75|594.75|597.97|593.97|13
1621837450000|2021-05-24 06:24:10|598.74|594.74|598.68|594.68|598.74|594.74|598.68|594.68|2
1621837460000|2021-05-24 06:24:20|598.74|594.74|598.89|594.89|598.96|594.96|598.74|594.74|15
1621837470000|2021-05-24 06:24:30|598.9|594.9|597.88|593.88|598.9|594.9|597.85|593.85|19
1621837480000|2021-05-24 06:24:40|597.97|593.97|598.96|594.96|598.96|594.96|597.97|593.97|26
1621837490000|2021-05-24 06:24:50|598.97|594.97|599.09|595.09|599.1|595.1|598.92|594.92|18
1621837500000|2021-05-24 06:25:00|599.1|595.1|598.51|594.51|599.1|595.1|598.51|594.51|17
1621837510000|2021-05-24 06:25:10|598.5|594.5|598.52|594.52|598.54|594.54|598.15|594.15|20
1621837520000|2021-05-24 06:25:20|598.66|594.66|598.57|594.57|598.93|594.93|598.5|594.5|15
1621837530000|2021-05-24 06:25:30|598.63|594.63|597.95|593.95|598.63|594.63|597.84|593.84|20
1621837540000|2021-05-24 06:25:40|597.88|593.88|598.3|594.3|598.63|594.63|597.88|593.88|27
1621837550000|2021-05-24 06:25:50|598.26|594.26|597.76|593.76|598.28|594.28|597.76|593.76|14
1621837560000|2021-05-24 06:26:00|597.75|593.75|598.13|594.13|598.13|594.13|597.74|593.74|9
1621837570000|2021-05-24 06:26:10|598.11|594.11|598.62|594.62|598.65|594.65|598.02|594.02|15
1621837580000|2021-05-24 06:26:20|598.63|594.63|598.96|594.96|598.96|594.96|598.55|594.55|13
1621837590000|2021-05-24 06:26:30|598.95|594.95|599.33|595.33|599.33|595.33|598.95|594.95|14
1621837600000|2021-05-24 06:26:40|600.19|596.19|599.91|595.91|600.32|596.32|599.62|595.62|18
1621837610000|2021-05-24 06:26:50|600.31|596.31|600.04|596.04|600.32|596.32|600.03|596.03|7
1621837620000|2021-05-24 06:27:00|600.29|596.29|600.26|596.26|600.29|596.29|600.24|596.24|5
1621837630000|2021-05-24 06:27:10|600.23|596.23|600.18|596.18|600.32|596.32|600.18|596.18|14
1621837640000|2021-05-24 06:27:20|600.22|596.22|599.64|595.64|600.22|596.22|599.34|595.34|21
1621837650000|2021-05-24 06:27:30|599.8|595.8|600.02|596.02|600.06|596.06|599.8|595.8|13
1621837660000|2021-05-24 06:27:40|600.09|596.09|599.55|595.55|600.1|596.1|599.48|595.48|21
1621837670000|2021-05-24 06:27:50|599.5|595.5|599.31|595.31|599.54|595.54|599.25|595.25|26
1621837680000|2021-05-24 06:28:00|599.55|595.55|598.95|594.95|599.55|595.55|598.95|594.95|22
1621837690000|2021-05-24 06:28:10|598.96|594.96|597.41|593.41|599.02|595.02|597.35|593.35|27
1621837700000|2021-05-24 06:28:20|597.57|593.57|597.19|593.19|597.57|593.57|597.16|593.16|15
1621837710000|2021-05-24 06:28:30|597.23|593.23|597.24|593.24|597.63|593.63|597.22|593.22|25
1621837720000|2021-05-24 06:28:40|597.27|593.27|597.33|593.33|597.35|593.35|597.13|593.13|18
1621837730000|2021-05-24 06:28:50|597.57|593.57|597.67|593.67|597.67|593.67|597.15|593.15|19
1621837740000|2021-05-24 06:29:00|597.53|593.53|597.54|593.54|597.6|593.6|597.53|593.53|8
1621837750000|2021-05-24 06:29:10|597.41|593.41|597.17|593.17|597.41|593.41|596.97|592.97|24
1621837760000|2021-05-24 06:29:20|597.19|593.19|597.19|593.19|597.41|593.41|597.03|593.03|18
1621837770000|2021-05-24 06:29:30|597.12|593.12|596.81|592.81|597.2|593.2|596.74|592.74|18
1621837780000|2021-05-24 06:29:40|596.84|592.84|599.85|595.85|599.85|595.85|596.83|592.83|29
1621837790000|2021-05-24 06:29:50|599.86|595.86|598.55|594.55|599.86|595.86|598.53|594.53|20
1621837800000|2021-05-24 06:30:00|598.37|594.37|598.29|594.29|598.45|594.45|598.23|594.23|17
1621837810000|2021-05-24 06:30:10|598.34|594.34|597.9|593.9|598.34|594.34|597.81|593.81|18
1621837820000|2021-05-24 06:30:20|597.96|593.96|597.68|593.68|597.96|593.96|597.67|593.67|10
1621837830000|2021-05-24 06:30:30|597.86|593.86|597.1|593.1|597.92|593.92|597.09|593.09|23
1621837840000|2021-05-24 06:30:40|597.19|593.19|597.1|593.1|597.62|593.62|597.02|593.02|25
1621837850000|2021-05-24 06:30:50|597.11|593.11|596.91|592.91|598.02|594.02|596.91|592.91|33
1621837860000|2021-05-24 06:31:00|596.69|592.69|596.29|592.29|596.7|592.7|596.28|592.28|18
1621837870000|2021-05-24 06:31:10|596.3|592.3|596.66|592.66|597.11|593.11|596.3|592.3|23
1621837880000|2021-05-24 06:31:20|596.63|592.63|596.05|592.05|596.71|592.71|595.88|591.88|23
1621837890000|2021-05-24 06:31:30|596.04|592.04|595.42|591.42|596.04|592.04|595.4|591.4|24
1621837900000|2021-05-24 06:31:40|595.27|591.27|595.43|591.43|595.46|591.46|595.26|591.26|21
1621837910000|2021-05-24 06:31:50|595.46|591.46|595.56|591.56|595.68|591.68|595.46|591.46|20
1621837920000|2021-05-24 06:32:00|595.57|591.57|594.42|590.42|595.57|591.57|594.42|590.42|22
1621837930000|2021-05-24 06:32:10|594.34|590.34|594.28|590.28|594.44|590.44|593.92|589.92|30
1621837940000|2021-05-24 06:32:20|594.16|590.16|594.66|590.66|594.67|590.67|594.14|590.14|18
1621837950000|2021-05-24 06:32:30|594.67|590.67|594.67|590.67|594.7|590.7|594.65|590.65|16
1621837960000|2021-05-24 06:32:40|594.57|590.57|594.43|590.43|594.57|590.57|594.43|590.43|10
1621837970000|2021-05-24 06:32:50|594.45|590.45|595.12|591.12|595.23|591.23|594.45|590.45|24
1621837980000|2021-05-24 06:33:00|595.24|591.24|596.18|592.18|596.33|592.33|595.12|591.12|17
1621837990000|2021-05-24 06:33:10|596.1|592.1|595.55|591.55|596.25|592.25|595.54|591.54|26
1621838000000|2021-05-24 06:33:20|595.51|591.51|595.41|591.41|595.61|591.61|595.29|591.29|19
1621838010000|2021-05-24 06:33:30|595.45|591.45|594.96|590.96|595.49|591.49|594.96|590.96|17
1621838020000|2021-05-24 06:33:40|595|591|594.18|590.18|595|591|594.18|590.18|17
1621838030000|2021-05-24 06:33:50|594.17|590.17|594.1|590.1|594.25|590.25|593.68|589.68|29
1621838040000|2021-05-24 06:34:00|594.12|590.12|594.04|590.04|594.21|590.21|594|590|11
1621838050000|2021-05-24 06:34:10|594.03|590.03|593.2|589.2|594.03|590.03|593.2|589.2|25
1621838060000|2021-05-24 06:34:20|593.22|589.22|593.22|589.22|593.3|589.3|593.13|589.13|16
1621838070000|2021-05-24 06:34:30|593.19|589.19|593.18|589.18|593.39|589.39|593.15|589.15|23
1621838080000|2021-05-24 06:34:40|593.3|589.3|593.54|589.54|593.57|589.57|593.3|589.3|11
1621838090000|2021-05-24 06:34:50|593.57|589.57|593.61|589.61|593.73|589.73|593.54|589.54|13
1621838100000|2021-05-24 06:35:00|593.66|589.66|593.7|589.7|593.9|589.9|593.61|589.61|17
1621838110000|2021-05-24 06:35:10|593.82|589.82|593.7|589.7|594|590|593.61|589.61|12
1621838120000|2021-05-24 06:35:20|593.83|589.83|594.19|590.19|594.23|590.23|593.61|589.61|6
1621838130000|2021-05-24 06:35:30|593.94|589.94|593.21|589.21|594.1|590.1|593.14|589.14|22
1621838140000|2021-05-24 06:35:40|593.23|589.23|593.8|589.8|593.92|589.92|593.13|589.13|19
1621838150000|2021-05-24 06:35:50|593.79|589.79|593.52|589.52|594.14|590.14|593.52|589.52|22
1621838160000|2021-05-24 06:36:00|593.58|589.58|593.54|589.54|593.68|589.68|593.42|589.42|15
1621838170000|2021-05-24 06:36:10|593.51|589.51|593.9|589.9|593.91|589.91|593.51|589.51|18
1621838180000|2021-05-24 06:36:20|593.82|589.82|594.15|590.15|594.15|590.15|593.75|589.75|15
1621838190000|2021-05-24 06:36:30|593.94|589.94|593.91|589.91|594.12|590.12|593.88|589.88|18
1621838200000|2021-05-24 06:36:40|593.88|589.88|595.18|591.18|595.49|591.49|593.87|589.87|23
1621838210000|2021-05-24 06:36:50|595.3|591.3|595.92|591.92|595.98|591.98|595.18|591.18|9
1621838220000|2021-05-24 06:37:00|595.93|591.93|595.29|591.29|595.99|591.99|595.27|591.27|12
1621838230000|2021-05-24 06:37:10|595.36|591.36|595.42|591.42|595.42|591.42|595.36|591.36|8
1621838240000|2021-05-24 06:37:20|595.39|591.39|595.27|591.27|595.42|591.42|595.27|591.27|12
1621838250000|2021-05-24 06:37:30|595.29|591.29|594|590|595.29|591.29|594|590|25
1621838260000|2021-05-24 06:37:40|594.05|590.05|593.9|589.9|594.54|590.54|593.9|589.9|25
1621838270000|2021-05-24 06:37:50|593.89|589.89|593.37|589.37|593.97|589.97|593.32|589.32|21
1621838280000|2021-05-24 06:38:00|593.38|589.38|592.94|588.94|593.4|589.4|592.94|588.94|12
1621838290000|2021-05-24 06:38:10|592.8|588.8|592.52|588.52|592.84|588.84|592.49|588.49|15
1621838300000|2021-05-24 06:38:20|592.57|588.57|592.63|588.63|592.88|588.88|592.57|588.57|20
1621838310000|2021-05-24 06:38:30|592.66|588.66|592.9|588.9|592.91|588.91|592.65|588.65|16
1621838320000|2021-05-24 06:38:40|592.88|588.88|593.43|589.43|593.56|589.56|592.86|588.86|24
1621838330000|2021-05-24 06:38:50|593.33|589.33|593.33|589.33|593.94|589.94|593.33|589.33|22
1621838340000|2021-05-24 06:39:00|593.77|589.77|596.11|592.11|596.11|592.11|593.33|589.33|11
1621838350000|2021-05-24 06:39:10|596.33|592.33|596.89|592.89|596.94|592.94|596.33|592.33|13
1621838360000|2021-05-24 06:39:20|596.81|592.81|596.95|592.95|597.26|593.26|596.78|592.78|13
1621838370000|2021-05-24 06:39:30|596.94|592.94|596.17|592.17|596.94|592.94|596.08|592.08|25
1621838380000|2021-05-24 06:39:40|596.12|592.12|596.61|592.61|596.61|592.61|596.07|592.07|16
1621838390000|2021-05-24 06:39:50|596.62|592.62|596.94|592.94|597.06|593.06|596.62|592.62|22
1621838400000|2021-05-24 06:40:00|596.97|592.97|595.95|591.95|597|593|595.93|591.93|21
1621838410000|2021-05-24 06:40:10|595.94|591.94|594.94|590.94|595.94|591.94|594.94|590.94|15
1621838420000|2021-05-24 06:40:20|594.9|590.9|594.63|590.63|594.9|590.9|594.63|590.63|16
1621838430000|2021-05-24 06:40:30|594.62|590.62|595.2|591.2|595.27|591.27|594.55|590.55|21
1621838440000|2021-05-24 06:40:40|595.21|591.21|594.39|590.39|595.23|591.23|594.37|590.37|27
1621838450000|2021-05-24 06:40:50|594.38|590.38|593.84|589.84|594.39|590.39|593.83|589.83|19
1621838460000|2021-05-24 06:41:00|593.85|589.85|594.79|590.79|595.06|591.06|593.77|589.77|22
1621838470000|2021-05-24 06:41:10|595|591|595.23|591.23|595.28|591.28|594.72|590.72|20
1621838480000|2021-05-24 06:41:20|595.24|591.24|595.3|591.3|595.31|591.31|594.9|590.9|19
1621838490000|2021-05-24 06:41:30|595.31|591.31|595.4|591.4|595.6|591.6|595.23|591.23|23
1621838500000|2021-05-24 06:41:40|595.13|591.13|595.32|591.32|595.34|591.34|595.13|591.13|11
1621838510000|2021-05-24 06:41:50|595.33|591.33|595.46|591.46|595.46|591.46|595.22|591.22|20
1621838520000|2021-05-24 06:42:00|595.42|591.42|595.06|591.06|595.42|591.42|594.84|590.84|19
1621838530000|2021-05-24 06:42:10|595.01|591.01|594.71|590.71|595.02|591.02|594.59|590.59|8
1621838540000|2021-05-24 06:42:20|594.57|590.57|594.86|590.86|594.96|590.96|594.44|590.44|25
1621838550000|2021-05-24 06:42:30|594.85|590.85|593.88|589.88|594.85|590.85|593.86|589.86|17
1621838560000|2021-05-24 06:42:40|593.85|589.85|594.01|590.01|594.01|590.01|593.85|589.85|6
1621838570000|2021-05-24 06:42:50|593.95|589.95|594.4|590.4|594.4|590.4|593.92|589.92|12
1621838580000|2021-05-24 06:43:00|594.41|590.41|594.24|590.24|594.68|590.68|594.24|590.24|18
1621838590000|2021-05-24 06:43:10|594.23|590.23|595.09|591.09|595.1|591.1|594.13|590.13|13
1621838600000|2021-05-24 06:43:20|595.02|591.02|595.42|591.42|595.46|591.46|595|591|8
1621838610000|2021-05-24 06:43:30|595.5|591.5|595.77|591.77|595.84|591.84|595.5|591.5|10
1621838620000|2021-05-24 06:43:40|595.7|591.7|595.5|591.5|595.7|591.7|595.49|591.49|13
1621838630000|2021-05-24 06:43:50|595.54|591.54|595.3|591.3|595.54|591.54|595.28|591.28|10
1621838640000|2021-05-24 06:44:00|595.31|591.31|595.16|591.16|595.33|591.33|595.16|591.16|6
1621838650000|2021-05-24 06:44:10|594.7|590.7|594.32|590.32|594.7|590.7|594.26|590.26|20
1621838660000|2021-05-24 06:44:20|594.4|590.4|594.5|590.5|594.78|590.78|594.32|590.32|20
1621838670000|2021-05-24 06:44:30|594.51|590.51|594.15|590.15|594.51|590.51|594.13|590.13|13
1621838680000|2021-05-24 06:44:40|594.16|590.16|594.64|590.64|594.71|590.71|594.04|590.04|19
1621838690000|2021-05-24 06:44:50|594.78|590.78|595.12|591.12|595.12|591.12|594.57|590.57|9
1621838700000|2021-05-24 06:45:00|595.11|591.11|595.8|591.8|595.8|591.8|595.11|591.11|10
1621838710000|2021-05-24 06:45:10|595.79|591.79|595.94|591.94|595.95|591.95|595.79|591.79|4
1621838720000|2021-05-24 06:45:20|595.95|591.95|595.71|591.71|595.97|591.97|595.7|591.7|16
1621838730000|2021-05-24 06:45:30|595.72|591.72|595.24|591.24|595.72|591.72|595.24|591.24|15
1621838740000|2021-05-24 06:45:40|595.17|591.17|594.43|590.43|595.19|591.19|594.43|590.43|20
1621838750000|2021-05-24 06:45:50|594.5|590.5|594.47|590.47|594.66|590.66|594.46|590.46|20
1621838760000|2021-05-24 06:46:00|594.45|590.45|594.03|590.03|594.46|590.46|594.03|590.03|12
1621838770000|2021-05-24 06:46:10|593.95|589.95|593.96|589.96|593.96|589.96|593.95|589.95|6
1621838780000|2021-05-24 06:46:20|593.95|589.95|595.13|591.13|595.13|591.13|593.93|589.93|25
1621838790000|2021-05-24 06:46:30|595.19|591.19|595.11|591.11|595.19|591.19|594.83|590.83|8
1621838800000|2021-05-24 06:46:40|594.83|590.83|594.44|590.44|595.03|591.03|594.44|590.44|15
1621838810000|2021-05-24 06:46:50|594.46|590.46|594.64|590.64|594.64|590.64|594.44|590.44|11
1621838820000|2021-05-24 06:47:00|594.63|590.63|594.58|590.58|594.64|590.64|594.56|590.56|4
1621838830000|2021-05-24 06:47:10|594.62|590.62|594.73|590.73|594.77|590.77|594.57|590.57|18
1621838840000|2021-05-24 06:47:20|594.72|590.72|594.36|590.36|594.85|590.85|594.36|590.36|21
1621838850000|2021-05-24 06:47:30|594.38|590.38|594.78|590.78|594.78|590.78|594.38|590.38|20
1621838860000|2021-05-24 06:47:40|594.85|590.85|594.94|590.94|594.96|590.96|594.85|590.85|12
1621838870000|2021-05-24 06:47:50|594.93|590.93|594.24|590.24|594.93|590.93|594.13|590.13|11
1621838880000|2021-05-24 06:48:00|594.29|590.29|594.14|590.14|594.31|590.31|594.1|590.1|10
1621838890000|2021-05-24 06:48:10|594.15|590.15|594.25|590.25|594.32|590.32|594.1|590.1|14
1621838900000|2021-05-24 06:48:20|594.23|590.23|594.26|590.26|594.27|590.27|594.11|590.11|12
1621838910000|2021-05-24 06:48:30|594.25|590.25|594.23|590.23|594.35|590.35|594.18|590.18|20
1621838920000|2021-05-24 06:48:40|594.24|590.24|593.84|589.84|594.24|590.24|593.79|589.79|17
1621838930000|2021-05-24 06:48:50|593.86|589.86|594.99|590.99|595.16|591.16|593.84|589.84|25
1621838940000|2021-05-24 06:49:00|595.09|591.09|594.75|590.75|595.09|591.09|594.75|590.75|6
1621838950000|2021-05-24 06:49:10|594.72|590.72|594.67|590.67|594.83|590.83|594.67|590.67|19
1621838960000|2021-05-24 06:49:20|594.73|590.73|595.21|591.21|595.56|591.56|594.73|590.73|14
1621838970000|2021-05-24 06:49:30|595.42|591.42|596.46|592.46|596.46|592.46|595.34|591.34|16
1621838980000|2021-05-24 06:49:40|596.41|592.41|596.45|592.45|596.67|592.67|596.41|592.41|10
1621838990000|2021-05-24 06:49:50|596.53|592.53|596.26|592.26|596.71|592.71|596.26|592.26|10
1621839000000|2021-05-24 06:50:00|596.24|592.24|595.96|591.96|596.31|592.31|595.96|591.96|27
1621839010000|2021-05-24 06:50:10|595.87|591.87|595.36|591.36|595.87|591.87|595.36|591.36|20
1621839020000|2021-05-24 06:50:20|595.38|591.38|595.42|591.42|595.51|591.51|595.38|591.38|17
1621839030000|2021-05-24 06:50:30|595.43|591.43|594.94|590.94|595.43|591.43|594.93|590.93|14
1621839040000|2021-05-24 06:50:40|594.93|590.93|594.52|590.52|594.93|590.93|594.51|590.51|21
1621839050000|2021-05-24 06:50:50|594.6|590.6|594.53|590.53|594.6|590.6|594.52|590.52|11
1621839060000|2021-05-24 06:51:00|594.52|590.52|594.26|590.26|594.53|590.53|594.26|590.26|14
1621839070000|2021-05-24 06:51:10|594.31|590.31|593.32|589.32|594.5|590.5|593.32|589.32|13
1621839080000|2021-05-24 06:51:20|593.33|589.33|592.9|588.9|593.33|589.33|592.9|588.9|17
1621839090000|2021-05-24 06:51:30|592.86|588.86|592.69|588.69|592.86|588.86|592.68|588.68|19
1621839100000|2021-05-24 06:51:40|592.68|588.68|592.31|588.31|592.69|588.69|592.31|588.31|19
1621839110000|2021-05-24 06:51:50|592.35|588.35|592.13|588.13|592.35|588.35|592.07|588.07|10
1621839120000|2021-05-24 06:52:00|592.18|588.18|591.88|587.88|592.18|588.18|591.88|587.88|10
1621839130000|2021-05-24 06:52:10|591.85|587.85|591.56|587.56|591.85|587.85|591.54|587.54|12
1621839140000|2021-05-24 06:52:20|591.54|587.54|591.97|587.97|591.99|587.99|591.54|587.54|13
1621839150000|2021-05-24 06:52:30|591.91|587.91|591.99|587.99|592.01|588.01|591.9|587.9|6
1621839160000|2021-05-24 06:52:40|592|588|591.88|587.88|592|588|591.82|587.82|11
1621839170000|2021-05-24 06:52:50|591.87|587.87|591.67|587.67|591.87|587.87|591.55|587.55|12
1621839180000|2021-05-24 06:53:00|591.68|587.68|592.04|588.04|592.04|588.04|591.67|587.67|11
1621839190000|2021-05-24 06:53:10|592.05|588.05|592.33|588.33|592.33|588.33|592.04|588.04|8
1621839200000|2021-05-24 06:53:20|592.34|588.34|592.55|588.55|592.69|588.69|592.33|588.33|14
1621839210000|2021-05-24 06:53:30|592.54|588.54|592.35|588.35|592.55|588.55|592.29|588.29|21
1621839220000|2021-05-24 06:53:40|592.33|588.33|593.6|589.6|593.6|589.6|592.33|588.33|15
1621839230000|2021-05-24 06:53:50|593.74|589.74|593.53|589.53|593.89|589.89|593.53|589.53|12
1621839240000|2021-05-24 06:54:00|593.43|589.43|593.25|589.25|593.57|589.57|593.25|589.25|15
1621839250000|2021-05-24 06:54:10|593.38|589.38|593.2|589.2|593.46|589.46|593.2|589.2|12
1621839260000|2021-05-24 06:54:20|593.21|589.21|593.45|589.45|593.45|589.45|593.17|589.17|9
1621839270000|2021-05-24 06:54:30|593.44|589.44|592.58|588.58|593.6|589.6|592.58|588.58|20
1621839280000|2021-05-24 06:54:40|592.53|588.53|592.16|588.16|592.53|588.53|592.16|588.16|16
1621839290000|2021-05-24 06:54:50|592.17|588.17|592.5|588.5|592.51|588.51|592.05|588.05|19
1621839300000|2021-05-24 06:55:00|592.52|588.52|591.99|587.99|592.73|588.73|591.99|587.99|22
1621839310000|2021-05-24 06:55:10|591.89|587.89|591.56|587.56|591.9|587.9|591.55|587.55|16
1621839320000|2021-05-24 06:55:20|591.49|587.49|591.04|587.04|591.49|587.49|591.04|587.04|10
1621839330000|2021-05-24 06:55:30|591.03|587.03|590.98|586.98|591.03|587.03|590.94|586.94|11
1621839340000|2021-05-24 06:55:40|590.99|586.99|590.87|586.87|590.99|586.99|590.84|586.84|10
1621839350000|2021-05-24 06:55:50|590.86|586.86|590.58|586.58|590.86|586.86|590.58|586.58|13
1621839360000|2021-05-24 06:56:00|590.59|586.59|590.41|586.41|590.59|586.59|590.41|586.41|16
1621839370000|2021-05-24 06:56:10|590.37|586.37|590.83|586.83|590.83|586.83|590.37|586.37|12
1621839380000|2021-05-24 06:56:20|590.94|586.94|590.94|586.94|591.14|587.14|590.94|586.94|17
1621839390000|2021-05-24 06:56:30|590.88|586.88|591.37|587.37|591.37|587.37|590.76|586.76|13
1621839400000|2021-05-24 06:56:40|591.38|587.38|591.37|587.37|591.39|587.39|591.35|587.35|10
1621839410000|2021-05-24 06:56:50|591.47|587.47|591.56|587.56|591.59|587.59|591.47|587.47|13
1621839420000|2021-05-24 06:57:00|591.52|587.52|592.1|588.1|592.1|588.1|591.51|587.51|21
1621839430000|2021-05-24 06:57:10|592.25|588.25|593.07|589.07|593.09|589.09|591.8|587.8|18
1621839440000|2021-05-24 06:57:20|592.32|588.32|593.91|589.91|594.08|590.08|592.32|588.32|22
1621839450000|2021-05-24 06:57:30|593.9|589.9|593.77|589.77|593.9|589.9|593.56|589.56|21
1621839460000|2021-05-24 06:57:40|593.81|589.81|593.94|589.94|593.96|589.96|593.8|589.8|16
1621839470000|2021-05-24 06:57:50|593.95|589.95|593.94|589.94|594.09|590.09|593.56|589.56|14
1621839480000|2021-05-24 06:58:00|593.95|589.95|592.91|588.91|594.02|590.02|592.91|588.91|23
1621839490000|2021-05-24 06:58:10|592.8|588.8|592.43|588.43|592.84|588.84|592.43|588.43|12
1621839500000|2021-05-24 06:58:20|592.44|588.44|592.49|588.49|592.74|588.74|592.25|588.25|23
1621839510000|2021-05-24 06:58:30|592.56|588.56|592.75|588.75|592.75|588.75|592.5|588.5|20
1621839520000|2021-05-24 06:58:40|592.79|588.79|593.36|589.36|593.45|589.45|592.79|588.79|15
1621839530000|2021-05-24 06:58:50|593.42|589.42|593.75|589.75|593.75|589.75|593.42|589.42|11
1621839540000|2021-05-24 06:59:00|593.71|589.71|593.33|589.33|593.71|589.71|593.06|589.06|18
1621839550000|2021-05-24 06:59:10|593.35|589.35|593.75|589.75|593.85|589.85|593.23|589.23|12
1621839560000|2021-05-24 06:59:20|593.73|589.73|594.44|590.44|594.44|590.44|593.65|589.65|19
1621839570000|2021-05-24 06:59:30|594.43|590.43|594.28|590.28|594.56|590.56|594.22|590.22|21
1621839580000|2021-05-24 06:59:40|594.32|590.32|596.29|592.29|596.44|592.44|594.32|590.32|26
1621839590000|2021-05-24 06:59:50|596.3|592.3|596.71|592.71|597.26|593.26|596.3|592.3|23
1621839600000|2021-05-24 07:00:00|596.79|592.79|597.57|593.57|597.67|593.67|596.3|592.3|21
1621839610000|2021-05-24 07:00:10|597.79|593.79|597.84|593.84|597.84|593.84|597.57|593.57|13
1621839620000|2021-05-24 07:00:20|597.57|593.57|597.9|593.9|597.9|593.9|597.57|593.57|4
1621839630000|2021-05-24 07:00:30|597.57|593.57|599.83|595.83|599.83|595.83|597.57|593.57|15
1621839640000|2021-05-24 07:00:40|599.69|595.69|601.34|597.34|601.34|597.34|599.69|595.69|23
1621839650000|2021-05-24 07:00:50|601.23|597.23|602.34|598.34|602.34|598.34|601.23|597.23|33
1621839660000|2021-05-24 07:01:00|602.68|598.68|603.11|599.11|603.28|599.28|602.68|598.68|20
1621839670000|2021-05-24 07:01:10|603.04|599.04|604.02|600.02|604.05|600.05|603.03|599.03|21
1621839680000|2021-05-24 07:01:20|604.3|600.3|604.76|600.76|604.87|600.87|604.3|600.3|14
1621839690000|2021-05-24 07:01:30|604.81|600.81|604.49|600.49|604.82|600.82|604.38|600.38|20
1621839700000|2021-05-24 07:01:40|604.38|600.38|604.8|600.8|604.83|600.83|604.35|600.35|22
1621839710000|2021-05-24 07:01:50|604.88|600.88|605.54|601.54|606|602|604.76|600.76|29
1621839720000|2021-05-24 07:02:00|605.93|601.93|606.43|602.43|606.52|602.52|605.93|601.93|35
1621839730000|2021-05-24 07:02:10|606.46|602.46|606.32|602.32|606.52|602.52|606.26|602.26|28
1621839740000|2021-05-24 07:02:20|606.5|602.5|606.96|602.96|606.96|602.96|606.26|602.26|22
1621839750000|2021-05-24 07:02:30|606.97|602.97|607.44|603.44|607.44|603.44|606.93|602.93|14
1621839760000|2021-05-24 07:02:40|607.56|603.56|607.51|603.51|607.56|603.56|607.45|603.45|17
1621839770000|2021-05-24 07:02:50|607.52|603.52|607.72|603.72|607.91|603.91|607.52|603.52|17
1621839780000|2021-05-24 07:03:00|607.75|603.75|607.5|603.5|608.37|604.37|607.5|603.5|20
1621839790000|2021-05-24 07:03:10|608.36|604.36|609.81|605.81|609.98|605.98|607.5|603.5|17
1621839800000|2021-05-24 07:03:20|610.21|606.21|610.91|606.91|610.91|606.91|610.21|606.21|18
1621839810000|2021-05-24 07:03:30|610.77|606.77|610.85|606.85|611.05|607.05|610.62|606.62|11
1621839820000|2021-05-24 07:03:40|610.96|606.96|611.98|607.98|612.01|608.01|610.85|606.85|16
1621839830000|2021-05-24 07:03:50|611.97|607.97|611.36|607.36|612.13|608.13|611.31|607.31|28
1621839840000|2021-05-24 07:04:00|611.39|607.39|611.1|607.1|611.4|607.4|610.96|606.96|14
1621839850000|2021-05-24 07:04:10|611.13|607.13|610.49|606.49|611.13|607.13|610.29|606.29|25
1621839860000|2021-05-24 07:04:20|610.36|606.36|609.76|605.76|610.42|606.42|609.76|605.76|13
1621839870000|2021-05-24 07:04:30|609.75|605.75|609.43|605.43|609.75|605.75|609.29|605.29|19
1621839880000|2021-05-24 07:04:40|609.45|605.45|609.67|605.67|609.67|605.67|609.37|605.37|16
1621839890000|2021-05-24 07:04:50|609.74|605.74|609.91|605.91|609.96|605.96|609.6|605.6|20
1621839900000|2021-05-24 07:05:00|609.6|605.6|611.19|607.19|611.19|607.19|609.6|605.6|10
1621839910000|2021-05-24 07:05:10|611.16|607.16|611.18|607.18|611.38|607.38|611|607|27
1621839920000|2021-05-24 07:05:20|611.2|607.2|610.6|606.6|611.29|607.29|610.56|606.56|28
1621839930000|2021-05-24 07:05:30|610.58|606.58|610.65|606.65|610.71|606.71|610.57|606.57|13
1621839940000|2021-05-24 07:05:40|610.66|606.66|611.31|607.31|611.39|607.39|610.6|606.6|20
1621839950000|2021-05-24 07:05:50|611.36|607.36|611.5|607.5|611.68|607.68|611.31|607.31|16
1621839960000|2021-05-24 07:06:00|611.52|607.52|610.77|606.77|611.53|607.53|610.77|606.77|5
1621839970000|2021-05-24 07:06:10|610.75|606.75|609.55|605.55|610.9|606.9|609.47|605.47|27
1621839980000|2021-05-24 07:06:20|609.54|605.54|609.28|605.28|609.54|605.54|609.25|605.25|24
1621839990000|2021-05-24 07:06:30|609.31|605.31|609.71|605.71|609.95|605.95|609.31|605.31|24
1621840000000|2021-05-24 07:06:40|609.72|605.72|610.08|606.08|610.22|606.22|609.72|605.72|27
1621840010000|2021-05-24 07:06:50|610.07|606.07|609.48|605.48|610.07|606.07|609.48|605.48|21
1621840020000|2021-05-24 07:07:00|609.28|605.28|609.15|605.15|609.28|605.28|608.92|604.92|13
1621840030000|2021-05-24 07:07:10|609.22|605.22|609.69|605.69|609.69|605.69|609.18|605.18|22
1621840040000|2021-05-24 07:07:20|609.68|605.68|610.97|606.97|610.97|606.97|609.63|605.63|34
1621840050000|2021-05-24 07:07:30|610.99|606.99|612.28|608.28|612.32|608.32|610.86|606.86|21
1621840060000|2021-05-24 07:07:40|612.19|608.19|613.88|609.88|613.88|609.88|612.19|608.19|32
1621840070000|2021-05-24 07:07:50|613.98|609.98|615.01|611.01|615.47|611.47|613.98|609.98|28
1621840080000|2021-05-24 07:08:00|615.03|611.03|614.59|610.59|615.46|611.46|614.59|610.59|20
1621840090000|2021-05-24 07:08:10|613.92|609.92|614.21|610.21|614.26|610.26|613.39|609.39|29
1621840100000|2021-05-24 07:08:20|614.25|610.25|613.32|609.32|614.25|610.25|613.32|609.32|21
1621840110000|2021-05-24 07:08:30|613.28|609.28|613.1|609.1|613.39|609.39|612.92|608.92|28
1621840120000|2021-05-24 07:08:40|613.13|609.13|613.28|609.28|613.31|609.31|613.13|609.13|17
1621840130000|2021-05-24 07:08:50|613.36|609.36|615.01|611.01|615.11|611.11|613.36|609.36|34
1621840140000|2021-05-24 07:09:00|615.05|611.05|614.63|610.63|615.43|611.43|614.63|610.63|17
1621840150000|2021-05-24 07:09:10|614.6|610.6|614.15|610.15|614.62|610.62|613.75|609.75|15
1621840160000|2021-05-24 07:09:20|614.21|610.21|615.87|611.87|615.87|611.87|614.21|610.21|20
1621840170000|2021-05-24 07:09:30|615.83|611.83|616.34|612.34|616.37|612.37|615.83|611.83|16
1621840180000|2021-05-24 07:09:40|616.32|612.32|617.02|613.02|617.05|613.05|616.22|612.22|19
1621840190000|2021-05-24 07:09:50|617.04|613.04|616.25|612.25|617.3|613.3|616.24|612.24|26
1621840200000|2021-05-24 07:10:00|616.24|612.24|616.03|612.03|616.42|612.42|616|612|28
1621840210000|2021-05-24 07:10:10|616.08|612.08|616.94|612.94|616.95|612.95|616.02|612.02|23
1621840220000|2021-05-24 07:10:20|616.86|612.86|616.25|612.25|616.96|612.96|616.15|612.15|21
1621840230000|2021-05-24 07:10:30|616.26|612.26|616.07|612.07|616.35|612.35|616.07|612.07|25
1621840240000|2021-05-24 07:10:40|616.08|612.08|615.24|611.24|616.08|612.08|615.24|611.24|23
1621840250000|2021-05-24 07:10:50|615.22|611.22|614.99|610.99|615.31|611.31|614.97|610.97|17
1621840260000|2021-05-24 07:11:00|615|611|614.98|610.98|615.01|611.01|614.98|610.98|9
1621840270000|2021-05-24 07:11:10|614.96|610.96|613.87|609.87|614.96|610.96|613.84|609.84|20
1621840280000|2021-05-24 07:11:20|613.86|609.86|616.02|612.02|616.02|612.02|613.86|609.86|29
1621840290000|2021-05-24 07:11:30|616.01|612.01|616.18|612.18|616.18|612.18|615.82|611.82|22
1621840300000|2021-05-24 07:11:40|616.19|612.19|616.25|612.25|616.26|612.26|616.17|612.17|17
1621840310000|2021-05-24 07:11:50|616.34|612.34|616.51|612.51|616.6|612.6|616.17|612.17|19
1621840320000|2021-05-24 07:12:00|616.6|612.6|616.17|612.17|616.8|612.8|616.17|612.17|12
1621840330000|2021-05-24 07:12:10|616.51|612.51|616.17|612.17|616.98|612.98|616.17|612.17|19
1621840340000|2021-05-24 07:12:20|616.13|612.13|615.89|611.89|616.16|612.16|615.84|611.84|22
1621840350000|2021-05-24 07:12:30|615.86|611.86|614.02|610.02|615.86|611.86|613.98|609.98|27
1621840360000|2021-05-24 07:12:40|613.97|609.97|613.79|609.79|613.97|609.97|613.56|609.56|23
1621840370000|2021-05-24 07:12:50|613.8|609.8|613.96|609.96|613.96|609.96|613.78|609.78|14
1621840380000|2021-05-24 07:13:00|613.98|609.98|613.92|609.92|614.33|610.33|613.89|609.89|24
1621840390000|2021-05-24 07:13:10|613.94|609.94|613.59|609.59|613.94|609.94|613.56|609.56|14
1621840400000|2021-05-24 07:13:20|613.57|609.57|613.62|609.62|613.62|609.62|613|609|31
1621840410000|2021-05-24 07:13:30|613.73|609.73|613.45|609.45|613.75|609.75|613.11|609.11|24
1621840420000|2021-05-24 07:13:40|613.42|609.42|613.54|609.54|613.55|609.55|613.38|609.38|20
1621840430000|2021-05-24 07:13:50|613.53|609.53|613.36|609.36|613.53|609.53|613.35|609.35|22
1621840440000|2021-05-24 07:14:00|613.39|609.39|613.08|609.08|613.39|609.39|612.82|608.82|12
1621840450000|2021-05-24 07:14:10|613.06|609.06|613.33|609.33|613.33|609.33|613.01|609.01|8
1621840460000|2021-05-24 07:14:20|613.34|609.34|613.68|609.68|613.68|609.68|613.34|609.34|23
1621840470000|2021-05-24 07:14:30|613.59|609.59|613.67|609.67|613.67|609.67|613.53|609.53|8
1621840480000|2021-05-24 07:14:40|613.68|609.68|613.65|609.65|613.68|609.68|613.62|609.62|3
1621840490000|2021-05-24 07:14:50|613.57|609.57|613.47|609.47|613.57|609.57|613.03|609.03|19
1621840500000|2021-05-24 07:15:00|613.44|609.44|612.26|608.26|613.44|609.44|612.25|608.25|22
1621840510000|2021-05-24 07:15:10|612.2|608.2|610.57|606.57|612.2|608.2|610.39|606.39|31
1621840520000|2021-05-24 07:15:20|610.53|606.53|609.79|605.79|610.68|606.68|609.46|605.46|28
1621840530000|2021-05-24 07:15:30|609.8|605.8|609.96|605.96|610.06|606.06|609.79|605.79|16
1621840540000|2021-05-24 07:15:40|609.85|605.85|609.7|605.7|609.85|605.85|609.37|605.37|17
1621840550000|2021-05-24 07:15:50|609.71|605.71|608.86|604.86|609.71|605.71|608.81|604.81|21
1621840560000|2021-05-24 07:16:00|609|605|609.61|605.61|609.61|605.61|608.82|604.82|20
1621840570000|2021-05-24 07:16:10|609.65|605.65|611.03|607.03|611.03|607.03|609.65|605.65|23
1621840580000|2021-05-24 07:16:20|610.92|606.92|611.64|607.64|611.67|607.67|610.92|606.92|16
1621840590000|2021-05-24 07:16:30|611.35|607.35|610.74|606.74|611.62|607.62|610.62|606.62|24
1621840600000|2021-05-24 07:16:40|610.14|606.14|611.19|607.19|611.34|607.34|610.09|606.09|24
1621840610000|2021-05-24 07:16:50|611.09|607.09|611.29|607.29|611.29|607.29|610.94|606.94|26
1621840620000|2021-05-24 07:17:00|611.28|607.28|610.43|606.43|611.28|607.28|610.25|606.25|19
1621840630000|2021-05-24 07:17:10|610.34|606.34|610.69|606.69|610.74|606.74|610.31|606.31|30
1621840640000|2021-05-24 07:17:20|610.59|606.59|609.89|605.89|610.59|606.59|609.89|605.89|26
1621840650000|2021-05-24 07:17:30|609.9|605.9|609.78|605.78|610.01|606.01|609.78|605.78|11
1621840660000|2021-05-24 07:17:40|609.77|605.77|608.51|604.51|609.77|605.77|608.5|604.5|17
1621840670000|2021-05-24 07:17:50|608.39|604.39|607.83|603.83|608.39|604.39|607.81|603.81|17
1621840680000|2021-05-24 07:18:00|607.82|603.82|608.42|604.42|608.43|604.43|607.82|603.82|16
1621840690000|2021-05-24 07:18:10|608.41|604.41|609.02|605.02|609.07|605.07|608.41|604.41|13
1621840700000|2021-05-24 07:18:20|609.1|605.1|608.7|604.7|609.1|605.1|608.7|604.7|9
1621840710000|2021-05-24 07:18:30|608.71|604.71|608.91|604.91|609.01|605.01|608.71|604.71|13
1621840720000|2021-05-24 07:18:40|608.86|604.86|608.89|604.89|608.91|604.91|608.6|604.6|21
1621840730000|2021-05-24 07:18:50|608.91|604.91|609.29|605.29|609.4|605.4|608.91|604.91|15
1621840740000|2021-05-24 07:19:00|609.28|605.28|608.91|604.91|609.36|605.36|608.51|604.51|19
1621840750000|2021-05-24 07:19:10|608.9|604.9|608.83|604.83|608.96|604.96|608.83|604.83|10
1621840760000|2021-05-24 07:19:20|608.79|604.79|607.91|603.91|608.8|604.8|607.89|603.89|19
1621840770000|2021-05-24 07:19:30|607.9|603.9|607.76|603.76|607.9|603.9|607.67|603.67|16
1621840780000|2021-05-24 07:19:40|607.36|603.36|607.42|603.42|607.5|603.5|607.27|603.27|20
1621840790000|2021-05-24 07:19:50|607.44|603.44|607.05|603.05|607.56|603.56|607.05|603.05|24
1621840800000|2021-05-24 07:20:00|607.06|603.06|606.99|602.99|607.06|603.06|606.99|602.99|3
1621840810000|2021-05-24 07:20:10|607|603|606.84|602.84|607.42|603.42|606.83|602.83|16
1621840820000|2021-05-24 07:20:20|606.83|602.83|607.57|603.57|608.26|604.26|606.83|602.83|28
1621840830000|2021-05-24 07:20:30|607.9|603.9|608.17|604.17|608.43|604.43|607.77|603.77|20
1621840840000|2021-05-24 07:20:40|608.12|604.12|608.59|604.59|608.74|604.74|608.12|604.12|17
1621840850000|2021-05-24 07:20:50|608.65|604.65|608.11|604.11|608.86|604.86|607.87|603.87|20
1621840860000|2021-05-24 07:21:00|607.67|603.67|608.46|604.46|608.46|604.46|607.62|603.62|27
1621840870000|2021-05-24 07:21:10|608.72|604.72|608.73|604.73|608.89|604.89|608.55|604.55|15
1621840880000|2021-05-24 07:21:20|608.75|604.75|609.16|605.16|609.23|605.23|608.75|604.75|19
1621840890000|2021-05-24 07:21:30|609.17|605.17|609.34|605.34|609.47|605.47|608.89|604.89|6
1621840900000|2021-05-24 07:21:40|609.4|605.4|611.2|607.2|611.38|607.38|608.89|604.89|13
1621840910000|2021-05-24 07:21:50|611.11|607.11|610.62|606.62|611.12|607.12|610.27|606.27|22
1621840920000|2021-05-24 07:22:00|610.71|606.71|610.26|606.26|610.72|606.72|610.1|606.1|9
1621840930000|2021-05-24 07:22:10|610.22|606.22|610.72|606.72|610.72|606.72|609.96|605.96|15
1621840940000|2021-05-24 07:22:20|610.81|606.81|611.57|607.57|611.9|607.9|610.81|606.81|29
1621840950000|2021-05-24 07:22:30|611.56|607.56|610.64|606.64|611.56|607.56|610.59|606.59|23
1621840960000|2021-05-24 07:22:40|610.65|606.65|610.98|606.98|610.99|606.99|610.64|606.64|13
1621840970000|2021-05-24 07:22:50|611.03|607.03|610.97|606.97|611.07|607.07|610.9|606.9|12
1621840980000|2021-05-24 07:23:00|610.96|606.96|610.78|606.78|611.13|607.13|610.62|606.62|17
1621840990000|2021-05-24 07:23:10|610.82|606.82|610.71|606.71|610.87|606.87|610.54|606.54|17
1621841000000|2021-05-24 07:23:20|610.7|606.7|612.16|608.16|612.16|608.16|610.7|606.7|20
1621841010000|2021-05-24 07:23:30|612.1|608.1|612.12|608.12|612.16|608.16|611.8|607.8|13
1621841020000|2021-05-24 07:23:40|612.14|608.14|612.14|608.14|612.14|608.14|612.12|608.12|3
1621841030000|2021-05-24 07:23:50|612.22|608.22|613.51|609.51|613.51|609.51|612.22|608.22|15
1621841040000|2021-05-24 07:24:00|613.43|609.43|613.51|609.51|613.55|609.55|613.43|609.43|16
1621841050000|2021-05-24 07:24:10|613.53|609.53|613.22|609.22|613.58|609.58|613.21|609.21|20
1621841060000|2021-05-24 07:24:20|613.23|609.23|613.12|609.12|613.31|609.31|613.09|609.09|15
1621841070000|2021-05-24 07:24:30|613.1|609.1|612.66|608.66|613.1|609.1|612.52|608.52|17
1621841080000|2021-05-24 07:24:40|612.67|608.67|613.14|609.14|613.2|609.2|612.66|608.66|15
1621841090000|2021-05-24 07:24:50|613.1|609.1|612.89|608.89|613.18|609.18|612.89|608.89|9
1621841100000|2021-05-24 07:25:00|612.86|608.86|612.6|608.6|612.87|608.87|612.47|608.47|24
1621841110000|2021-05-24 07:25:10|612.62|608.62|612.15|608.15|612.69|608.69|612.11|608.11|21
1621841120000|2021-05-24 07:25:20|612.14|608.14|611.37|607.37|612.15|608.15|611.37|607.37|13
1621841130000|2021-05-24 07:25:30|611.35|607.35|611.11|607.11|611.61|607.61|611.03|607.03|18
1621841140000|2021-05-24 07:25:40|611.09|607.09|612.17|608.17|612.17|608.17|611.09|607.09|20
1621841150000|2021-05-24 07:25:50|612.09|608.09|611.64|607.64|612.17|608.17|611.44|607.44|14
1621841160000|2021-05-24 07:26:00|611.65|607.65|611.92|607.92|611.92|607.92|611.5|607.5|16
1621841170000|2021-05-24 07:26:10|611.91|607.91|612.45|608.45|612.49|608.49|611.91|607.91|15
1621841180000|2021-05-24 07:26:20|612.52|608.52|613.32|609.32|613.38|609.38|612.52|608.52|15
1621841190000|2021-05-24 07:26:30|613.33|609.33|614.5|610.5|614.5|610.5|613.33|609.33|5
1621841200000|2021-05-24 07:26:40|614.6|610.6|615.72|611.72|615.72|611.72|614.59|610.59|12
1621841210000|2021-05-24 07:26:50|616.02|612.02|616.25|612.25|616.28|612.28|616.02|612.02|15
1621841220000|2021-05-24 07:27:00|616.2|612.2|615.28|611.28|616.2|612.2|615.07|611.07|18
1621841230000|2021-05-24 07:27:10|615.04|611.04|615.07|611.07|615.07|611.07|614.49|610.49|25
1621841240000|2021-05-24 07:27:20|615.09|611.09|614.97|610.97|615.19|611.19|614.97|610.97|11
1621841250000|2021-05-24 07:27:30|614.95|610.95|613.88|609.88|614.96|610.96|613.88|609.88|28
1621841260000|2021-05-24 07:27:40|614|610|613.81|609.81|614.01|610.01|613.8|609.8|14
1621841270000|2021-05-24 07:27:50|613.8|609.8|613.04|609.04|613.8|609.8|613.04|609.04|18
1621841280000|2021-05-24 07:28:00|613.05|609.05|612.73|608.73|613.1|609.1|612.73|608.73|16
1621841290000|2021-05-24 07:28:10|612.69|608.69|612.15|608.15|612.94|608.94|612.15|608.15|27
1621841300000|2021-05-24 07:28:20|612.14|608.14|612.96|608.96|613|609|612.14|608.14|17
1621841310000|2021-05-24 07:28:30|613.01|609.01|612.09|608.09|613.01|609.01|612|608|24
1621841320000|2021-05-24 07:28:40|612.06|608.06|612.27|608.27|612.29|608.29|612.06|608.06|17
1621841330000|2021-05-24 07:28:50|612.28|608.28|612.46|608.46|612.53|608.53|612.25|608.25|13
1621841340000|2021-05-24 07:29:00|612.43|608.43|612.49|608.49|612.54|608.54|612.43|608.43|13
1621841350000|2021-05-24 07:29:10|612.48|608.48|611.86|607.86|612.7|608.7|611.86|607.86|20
1621841360000|2021-05-24 07:29:20|611.95|607.95|610.77|606.77|611.95|607.95|610.77|606.77|27
1621841370000|2021-05-24 07:29:30|610.78|606.78|610.7|606.7|610.78|606.78|610.62|606.62|11
1621841380000|2021-05-24 07:29:40|610.71|606.71|609.79|605.79|610.71|606.71|609.79|605.79|26
1621841390000|2021-05-24 07:29:50|609.8|605.8|608.76|604.76|609.8|605.8|608.73|604.73|19
1621841400000|2021-05-24 07:30:00|608.69|604.69|609.76|605.76|610.02|606.02|608.69|604.69|33
1621841410000|2021-05-24 07:30:10|609.86|605.86|610.48|606.48|610.52|606.52|609.73|605.73|23
1621841420000|2021-05-24 07:30:20|610.49|606.49|610.36|606.36|610.77|606.77|610.36|606.36|16
1621841430000|2021-05-24 07:30:30|610.34|606.34|610.15|606.15|610.4|606.4|610.15|606.15|17
1621841440000|2021-05-24 07:30:40|610.17|606.17|610.5|606.5|610.57|606.57|610.17|606.17|17
1621841450000|2021-05-24 07:30:50|610.53|606.53|610.8|606.8|610.88|606.88|610.53|606.53|21
1621841460000|2021-05-24 07:31:00|610.81|606.81|610.5|606.5|610.81|606.81|610.46|606.46|18
1621841470000|2021-05-24 07:31:10|610.51|606.51|611.42|607.42|611.42|607.42|610.5|606.5|22
1621841480000|2021-05-24 07:31:20|610.6|606.6|611.59|607.59|611.59|607.59|610.6|606.6|9
1621841490000|2021-05-24 07:31:30|610.6|606.6|614.42|610.42|614.63|610.63|610.6|606.6|12
1621841500000|2021-05-24 07:31:40|614.35|610.35|614.76|610.76|614.86|610.86|613.8|609.8|23
1621841510000|2021-05-24 07:31:50|614.9|610.9|614.93|610.93|614.93|610.93|614.8|610.8|12
1621841520000|2021-05-24 07:32:00|614.97|610.97|613.37|609.37|614.97|610.97|613.37|609.37|30
1621841530000|2021-05-24 07:32:10|613.33|609.33|613.56|609.56|613.56|609.56|613.13|609.13|19
1621841540000|2021-05-24 07:32:20|613.67|609.67|613.9|609.9|613.9|609.9|613.61|609.61|27
1621841550000|2021-05-24 07:32:30|613.94|609.94|614.27|610.27|614.3|610.3|613.91|609.91|17
1621841560000|2021-05-24 07:32:40|614.32|610.32|614.5|610.5|614.78|610.78|614.32|610.32|29
1621841570000|2021-05-24 07:32:50|614.51|610.51|613.34|609.34|614.51|610.51|613.34|609.34|21
1621841580000|2021-05-24 07:33:00|613.37|609.37|613.6|609.6|613.72|609.72|613.34|609.34|19
1621841590000|2021-05-24 07:33:10|613.57|609.57|613.5|609.5|613.57|609.57|613.46|609.46|14
1621841600000|2021-05-24 07:33:20|613.52|609.52|613.5|609.5|613.57|609.57|613.21|609.21|19
1621841610000|2021-05-24 07:33:30|613.51|609.51|613.58|609.58|614|610|613.49|609.49|22
1621841620000|2021-05-24 07:33:40|613.54|609.54|613.79|609.79|613.83|609.83|613.43|609.43|26
1621841630000|2021-05-24 07:33:50|613.75|609.75|614.38|610.38|614.39|610.39|613.68|609.68|21
1621841640000|2021-05-24 07:34:00|614.43|610.43|614.18|610.18|614.89|610.89|614.18|610.18|21
1621841650000|2021-05-24 07:34:10|614.19|610.19|613.85|609.85|614.19|610.19|613.65|609.65|21
1621841660000|2021-05-24 07:34:20|613.87|609.87|614.31|610.31|614.33|610.33|613.87|609.87|21
1621841670000|2021-05-24 07:34:30|614.5|610.5|616.56|612.56|616.7|612.7|614.47|610.47|27
1621841680000|2021-05-24 07:34:40|616.79|612.79|618.36|614.36|618.46|614.46|616.03|612.03|19
1621841690000|2021-05-24 07:34:50|618.33|614.33|617.46|613.46|618.48|614.48|617.41|613.41|24
1621841700000|2021-05-24 07:35:00|617.2|613.2|617.42|613.42|617.47|613.47|617.11|613.11|16
1621841710000|2021-05-24 07:35:10|617.41|613.41|618.07|614.07|618.07|614.07|617.41|613.41|13
1621841720000|2021-05-24 07:35:20|618.08|614.08|618.36|614.36|618.45|614.45|618.08|614.08|7
1621841730000|2021-05-24 07:35:30|618.31|614.31|618.43|614.43|618.47|614.47|618.31|614.31|8
1621841740000|2021-05-24 07:35:40|618.44|614.44|618.83|614.83|619.01|615.01|618.27|614.27|26
1621841750000|2021-05-24 07:35:50|618.86|614.86|619.49|615.49|619.49|615.49|618.86|614.86|11
1621841760000|2021-05-24 07:36:00|619.59|615.59|619.48|615.48|619.59|615.59|619.4|615.4|13
1621841770000|2021-05-24 07:36:10|619.47|615.47|619.57|615.57|619.61|615.61|619.47|615.47|5
1621841780000|2021-05-24 07:36:20|619.6|615.6|620.08|616.08|620.24|616.24|619.6|615.6|14
1621841790000|2021-05-24 07:36:30|619.95|615.95|620.43|616.43|620.43|616.43|619.83|615.83|12
1621841800000|2021-05-24 07:36:40|620.46|616.46|620.4|616.4|620.88|616.88|620.32|616.32|19
1621841810000|2021-05-24 07:36:50|620.11|616.11|621.42|617.42|621.47|617.47|619.84|615.84|26
1621841820000|2021-05-24 07:37:00|621.43|617.43|622.37|618.37|622.4|618.4|621.43|617.43|24
1621841830000|2021-05-24 07:37:10|622.26|618.26|623.67|619.67|623.67|619.67|622.23|618.23|30
1621841840000|2021-05-24 07:37:20|623.6|619.6|622.74|618.74|623.73|619.73|622.55|618.55|23
1621841850000|2021-05-24 07:37:30|622.75|618.75|622.74|618.74|622.8|618.8|622.74|618.74|13
1621841860000|2021-05-24 07:37:40|622.75|618.75|622.32|618.32|622.84|618.84|622.29|618.29|21
1621841870000|2021-05-24 07:37:50|622.31|618.31|622.92|618.92|623.06|619.06|622.31|618.31|28
1621841880000|2021-05-24 07:38:00|622.87|618.87|622.78|618.78|623.12|619.12|622.78|618.78|22
1621841890000|2021-05-24 07:38:10|622.79|618.79|623.65|619.65|623.65|619.65|622.79|618.79|16
1621841900000|2021-05-24 07:38:20|623.66|619.66|622.94|618.94|623.68|619.68|622.86|618.86|25
1621841910000|2021-05-24 07:38:30|622.96|618.96|623.81|619.81|623.81|619.81|622.96|618.96|28
1621841920000|2021-05-24 07:38:40|623.75|619.75|623.01|619.01|623.75|619.75|623|619|16
1621841930000|2021-05-24 07:38:50|623.14|619.14|623.47|619.47|623.47|619.47|623.14|619.14|11
1621841940000|2021-05-24 07:39:00|623.44|619.44|621.79|617.79|623.51|619.51|621.63|617.63|27
1621841950000|2021-05-24 07:39:10|621.51|617.51|619.93|615.93|621.51|617.51|619.93|615.93|29
1621841960000|2021-05-24 07:39:20|619.92|615.92|619.2|615.2|619.92|615.92|619.12|615.12|18
1621841970000|2021-05-24 07:39:30|619.24|615.24|619.01|615.01|619.53|615.53|619.01|615.01|16
1621841980000|2021-05-24 07:39:40|619.02|615.02|619.2|615.2|619.21|615.21|618.91|614.91|21
1621841990000|2021-05-24 07:39:50|619.31|615.31|619|615|619.53|615.53|618.99|614.99|21
1621842000000|2021-05-24 07:40:00|619.05|615.05|619.16|615.16|619.16|615.16|619|615|16
1621842010000|2021-05-24 07:40:10|619.14|615.14|619.06|615.06|619.17|615.17|619.04|615.04|15
1621842020000|2021-05-24 07:40:20|619.07|615.07|619.14|615.14|619.36|615.36|618.66|614.66|30
1621842030000|2021-05-24 07:40:30|619.12|615.12|618.35|614.35|619.5|615.5|618.34|614.34|23
1621842040000|2021-05-24 07:40:40|618.36|614.36|617.52|613.52|618.41|614.41|617.5|613.5|20
1621842050000|2021-05-24 07:40:50|617.53|613.53|617.43|613.43|617.53|613.53|617.36|613.36|12
1621842060000|2021-05-24 07:41:00|617.44|613.44|617.47|613.47|617.47|613.47|617.32|613.32|12
1621842070000|2021-05-24 07:41:10|617.45|613.45|618.03|614.03|618.43|614.43|617.45|613.45|26
1621842080000|2021-05-24 07:41:20|618.04|614.04|619.45|615.45|619.45|615.45|618.04|614.04|18
1621842090000|2021-05-24 07:41:30|619.47|615.47|618.99|614.99|620.11|616.11|618.99|614.99|9
1621842100000|2021-05-24 07:41:40|619.59|615.59|619.45|615.45|619.9|615.9|618.99|614.99|14
1621842110000|2021-05-24 07:41:50|619.5|615.5|620.37|616.37|620.45|616.45|619.45|615.45|17
1621842120000|2021-05-24 07:42:00|620.36|616.36|619.77|615.77|620.37|616.37|619.77|615.77|20
1621842130000|2021-05-24 07:42:10|619.73|615.73|619.27|615.27|619.76|615.76|618.9|614.9|28
1621842140000|2021-05-24 07:42:20|619.34|615.34|620.38|616.38|620.38|616.38|619.22|615.22|19
1621842150000|2021-05-24 07:42:30|620.47|616.47|620.66|616.66|620.66|616.66|620.47|616.47|7
1621842160000|2021-05-24 07:42:40|621.08|617.08|621.11|617.11|621.14|617.14|621.01|617.01|11
1621842170000|2021-05-24 07:42:50|621.12|617.12|620.75|616.75|621.14|617.14|620.74|616.74|11
1621842180000|2021-05-24 07:43:00|620.65|616.65|619.64|615.64|620.66|616.66|619.64|615.64|23
1621842190000|2021-05-24 07:43:10|619.62|615.62|620.33|616.33|620.33|616.33|619.53|615.53|19
1621842200000|2021-05-24 07:43:20|620.34|616.34|620.7|616.7|620.86|616.86|620.23|616.23|15
1621842210000|2021-05-24 07:43:30|620.66|616.66|620.73|616.73|620.73|616.73|620.66|616.66|5
1621842220000|2021-05-24 07:43:40|620.72|616.72|620.03|616.03|620.72|616.72|619.74|615.74|26
1621842230000|2021-05-24 07:43:50|620|616|619.96|615.96|620.04|616.04|619.88|615.88|16
1621842240000|2021-05-24 07:44:00|619.94|615.94|619.99|615.99|619.99|615.99|619.74|615.74|15
1621842250000|2021-05-24 07:44:10|620|616|619.82|615.82|620|616|619.81|615.81|12
1621842260000|2021-05-24 07:44:20|619.83|615.83|619.92|615.92|619.94|615.94|619.83|615.83|14
1621842270000|2021-05-24 07:44:30|619.93|615.93|619.77|615.77|620.01|616.01|619.75|615.75|16
1621842280000|2021-05-24 07:44:40|619.78|615.78|619.8|615.8|619.8|615.8|619.76|615.76|9
1621842290000|2021-05-24 07:44:50|619.83|615.83|619.57|615.57|619.83|615.83|619.42|615.42|18
1621842300000|2021-05-24 07:45:00|619.54|615.54|620.32|616.32|620.32|616.32|619.54|615.54|24
1621842310000|2021-05-24 07:45:10|620.11|616.11|620.94|616.94|620.94|616.94|620.11|616.11|6
1621842320000|2021-05-24 07:45:20|620.97|616.97|622.21|618.21|622.27|618.27|620.93|616.93|17
1621842330000|2021-05-24 07:45:30|622.37|618.37|621.65|617.65|622.38|618.38|621.49|617.49|21
1621842340000|2021-05-24 07:45:40|621.6|617.6|621.45|617.45|621.62|617.62|621.44|617.44|9
1621842350000|2021-05-24 07:45:50|621.44|617.44|621.13|617.13|621.44|617.44|621.09|617.09|26
1621842360000|2021-05-24 07:46:00|621.11|617.11|620.4|616.4|621.11|617.11|620.4|616.4|14
1621842370000|2021-05-24 07:46:10|620.41|616.41|620.71|616.71|620.71|616.71|620.36|616.36|13
1621842380000|2021-05-24 07:46:20|620.29|616.29|620.02|616.02|620.71|616.71|619.8|615.8|13
1621842390000|2021-05-24 07:46:30|620.06|616.06|620.71|616.71|620.71|616.71|619.97|615.97|13
1621842400000|2021-05-24 07:46:40|620.26|616.26|618.57|614.57|620.26|616.26|618.51|614.51|16
1621842410000|2021-05-24 07:46:50|618.54|614.54|618.64|614.64|618.74|614.74|618.54|614.54|15
1621842420000|2021-05-24 07:47:00|618.57|614.57|619.45|615.45|619.45|615.45|618.57|614.57|20
1621842430000|2021-05-24 07:47:10|619.33|615.33|619.2|615.2|619.33|615.33|619.13|615.13|17
1621842440000|2021-05-24 07:47:20|619.26|615.26|619.43|615.43|619.45|615.45|619.26|615.26|14
1621842450000|2021-05-24 07:47:30|619.4|615.4|619.23|615.23|619.5|615.5|619.09|615.09|16
1621842460000|2021-05-24 07:47:40|619.31|615.31|618.96|614.96|619.32|615.32|618.84|614.84|15
1621842470000|2021-05-24 07:47:50|618.97|614.97|618.79|614.79|618.97|614.97|618.77|614.77|11
1621842480000|2021-05-24 07:48:00|618.8|614.8|619.2|615.2|619.2|615.2|618.77|614.77|22
1621842490000|2021-05-24 07:48:10|619.28|615.28|620.25|616.25|620.25|616.25|619.26|615.26|17
1621842500000|2021-05-24 07:48:20|620.69|616.69|620.96|616.96|620.96|616.96|620.69|616.69|14
1621842510000|2021-05-24 07:48:30|620.98|616.98|621.34|617.34|621.43|617.43|620.98|616.98|20
1621842520000|2021-05-24 07:48:40|621.28|617.28|621.61|617.61|622.07|618.07|621.22|617.22|13
1621842530000|2021-05-24 07:48:50|621.83|617.83|621.5|617.5|622.02|618.02|621.45|617.45|15
1621842540000|2021-05-24 07:49:00|621.51|617.51|621.31|617.31|621.53|617.53|621.11|617.11|20
1621842550000|2021-05-24 07:49:10|621.49|617.49|621.93|617.93|621.93|617.93|621.49|617.49|5
1621842560000|2021-05-24 07:49:20|621.95|617.95|622.74|618.74|622.75|618.75|621.95|617.95|13
1621842570000|2021-05-24 07:49:30|622.83|618.83|622.74|618.74|622.83|618.83|622.74|618.74|2
1621842580000|2021-05-24 07:49:40|622.81|618.81|622.18|618.18|622.81|618.81|621.59|617.59|20
1621842590000|2021-05-24 07:49:50|622.15|618.15|621.77|617.77|622.15|618.15|621.77|617.77|12
1621842600000|2021-05-24 07:50:00|621.75|617.75|622.21|618.21|622.21|618.21|621.75|617.75|14
1621842610000|2021-05-24 07:50:10|622.22|618.22|622.03|618.03|622.45|618.45|621.82|617.82|24
1621842620000|2021-05-24 07:50:20|622.17|618.17|623.2|619.2|623.2|619.2|622.17|618.17|22
1621842630000|2021-05-24 07:50:30|623.24|619.24|625.03|621.03|625.19|621.19|623.24|619.24|28
1621842640000|2021-05-24 07:50:40|625.06|621.06|625.38|621.38|625.51|621.51|625.03|621.03|17
1621842650000|2021-05-24 07:50:50|625.35|621.35|625.75|621.75|625.88|621.88|625.31|621.31|16
1621842660000|2021-05-24 07:51:00|625.76|621.76|625.62|621.62|625.88|621.88|625.62|621.62|10
1621842670000|2021-05-24 07:51:10|625.95|621.95|627.26|623.26|628.12|624.12|625.62|621.62|16
1621842680000|2021-05-24 07:51:20|627.25|623.25|627.47|623.47|627.76|623.76|627.12|623.12|30
1621842690000|2021-05-24 07:51:30|627.51|623.51|627.52|623.52|627.63|623.63|627.25|623.25|16
1621842700000|2021-05-24 07:51:40|627.59|623.59|627.98|623.98|627.98|623.98|627.51|623.51|9
1621842710000|2021-05-24 07:51:50|628|624|628.07|624.07|628.4|624.4|628|624|24
1621842720000|2021-05-24 07:52:00|628.03|624.03|628.06|624.06|628.06|624.06|627.76|623.76|21
1621842730000|2021-05-24 07:52:10|628.14|624.14|627.97|623.97|628.33|624.33|627.88|623.88|27
1621842740000|2021-05-24 07:52:20|628.11|624.11|628.02|624.02|628.26|624.26|627.87|623.87|12
1621842750000|2021-05-24 07:52:30|628.03|624.03|628.07|624.07|628.1|624.1|627.84|623.84|26
1621842760000|2021-05-24 07:52:40|628.06|624.06|627.08|623.08|628.07|624.07|627.04|623.04|28
1621842770000|2021-05-24 07:52:50|627.09|623.09|626.97|622.97|627.1|623.1|626.96|622.96|19
1621842780000|2021-05-24 07:53:00|626.8|622.8|625.43|621.43|626.8|622.8|625.4|621.4|21
1621842790000|2021-05-24 07:53:10|625.24|621.24|624.95|620.95|626.01|622.01|624.94|620.94|25
1621842800000|2021-05-24 07:53:20|624.92|620.92|626.02|622.02|626.02|622.02|624.92|620.92|26
1621842810000|2021-05-24 07:53:30|626.03|622.03|625.61|621.61|626.03|622.03|625.52|621.52|20
1621842820000|2021-05-24 07:53:40|625.58|621.58|624.43|620.43|625.61|621.61|624.2|620.2|27
1621842830000|2021-05-24 07:53:50|624.47|620.47|625.64|621.64|626.02|622.02|624.47|620.47|27
1621842840000|2021-05-24 07:54:00|625.52|621.52|625.83|621.83|625.93|621.93|625.41|621.41|22
1621842850000|2021-05-24 07:54:10|626.31|622.31|626.7|622.7|626.9|622.9|626.02|622.02|19
1621842860000|2021-05-24 07:54:20|626.71|622.71|626.31|622.31|626.71|622.71|626.02|622.02|22
1621842870000|2021-05-24 07:54:30|626.33|622.33|625.83|621.83|626.33|622.33|625.83|621.83|11
1621842880000|2021-05-24 07:54:40|625.84|621.84|625.69|621.69|626.12|622.12|625.69|621.69|14
1621842890000|2021-05-24 07:54:50|625.68|621.68|626.21|622.21|626.3|622.3|625.68|621.68|18
1621842900000|2021-05-24 07:55:00|626.25|622.25|625.19|621.19|626.27|622.27|625.19|621.19|22
1621842910000|2021-05-24 07:55:10|625.2|621.2|625.25|621.25|625.53|621.53|625.18|621.18|16
1621842920000|2021-05-24 07:55:20|625|621|624.31|620.31|625|621|624.02|620.02|16
1621842930000|2021-05-24 07:55:30|624.26|620.26|625.02|621.02|625.12|621.12|624.26|620.26|19
1621842940000|2021-05-24 07:55:40|625.03|621.03|624.45|620.45|625.23|621.23|624.39|620.39|18
1621842950000|2021-05-24 07:55:50|624.4|620.4|624.52|620.52|624.58|620.58|624.39|620.39|14
1621842960000|2021-05-24 07:56:00|624.44|620.44|624.41|620.41|624.44|620.44|624.18|620.18|20
1621842970000|2021-05-24 07:56:10|624.4|620.4|624.32|620.32|624.62|620.62|624.25|620.25|27
1621842980000|2021-05-24 07:56:20|624.33|620.33|624.82|620.82|624.94|620.94|624.32|620.32|24
1621842990000|2021-05-24 07:56:30|624.78|620.78|623.94|619.94|624.79|620.79|623.82|619.82|25
1621843000000|2021-05-24 07:56:40|623.99|619.99|624|620|624.17|620.17|623.94|619.94|18
1621843010000|2021-05-24 07:56:50|623.96|619.96|624.05|620.05|624.11|620.11|623.96|619.96|12
1621843020000|2021-05-24 07:57:00|624.08|620.08|623.89|619.89|624.1|620.1|623.86|619.86|19
1621843030000|2021-05-24 07:57:10|623.8|619.8|623.08|619.08|623.8|619.8|623.08|619.08|20
1621843040000|2021-05-24 07:57:20|623.01|619.01|622.67|618.67|623.01|619.01|622.67|618.67|13
1621843050000|2021-05-24 07:57:30|622.74|618.74|622.6|618.6|622.92|618.92|622.51|618.51|14
1621843060000|2021-05-24 07:57:40|622.51|618.51|622.19|618.19|622.51|618.51|622.18|618.18|14
1621843070000|2021-05-24 07:57:50|622.16|618.16|622.02|618.02|622.16|618.16|621.5|617.5|17
1621843080000|2021-05-24 07:58:00|622.13|618.13|620.98|616.98|622.13|618.13|620.98|616.98|23
1621843090000|2021-05-24 07:58:10|620.99|616.99|620.68|616.68|620.99|616.99|620.61|616.61|12
1621843100000|2021-05-24 07:58:20|620.66|616.66|620.87|616.87|620.87|616.87|620.25|616.25|21
1621843110000|2021-05-24 07:58:30|620.69|616.69|620.55|616.55|620.75|616.75|620.34|616.34|18
1621843120000|2021-05-24 07:58:40|620.56|616.56|622.97|618.97|623.02|619.02|620.56|616.56|16
1621843130000|2021-05-24 07:58:50|623|619|623.23|619.23|623.23|619.23|623|619|3
1621843140000|2021-05-24 07:59:00|623.24|619.24|623.17|619.17|623.37|619.37|623.17|619.17|7
1621843150000|2021-05-24 07:59:10|624.73|620.73|624.35|620.35|624.73|620.73|624.25|620.25|20
1621843160000|2021-05-24 07:59:20|624.46|620.46|624.94|620.94|624.94|620.94|624.42|620.42|23
1621843170000|2021-05-24 07:59:30|624.93|620.93|625.69|621.69|625.69|621.69|624.85|620.85|29
1621843180000|2021-05-24 07:59:40|625.78|621.78|625.76|621.76|625.81|621.81|625.64|621.64|17
1621843190000|2021-05-24 07:59:50|625.72|621.72|624.87|620.87|625.72|621.72|624.84|620.84|23
1621843200000|2021-05-24 08:00:00|624.89|620.89|624.86|620.86|624.92|620.92|624.82|620.82|15
1621843210000|2021-05-24 08:00:10|624.85|620.85|624.86|620.86|624.86|620.86|624.83|620.83|5
1621843220000|2021-05-24 08:00:20|624.85|620.85|624.9|620.9|624.91|620.91|624.85|620.85|6
1621843230000|2021-05-24 08:00:30|624.89|620.89|624.27|620.27|624.89|620.89|624.2|620.2|23
1621843240000|2021-05-24 08:00:40|624.24|620.24|623.28|619.28|624.24|620.24|623.28|619.28|16
1621843250000|2021-05-24 08:00:50|623.2|619.2|620.87|616.87|623.2|619.2|620.77|616.77|34
1621843260000|2021-05-24 08:01:00|620.86|616.86|620.38|616.38|620.86|616.86|620.38|616.38|19
1621843270000|2021-05-24 08:01:10|620.39|616.39|620.29|616.29|620.39|616.39|620.28|616.28|7
1621843280000|2021-05-24 08:01:20|620.3|616.3|619.95|615.95|620.64|616.64|619.47|615.47|23
1621843290000|2021-05-24 08:01:30|620.38|616.38|619.02|615.02|620.65|616.65|618.95|614.95|25
1621843300000|2021-05-24 08:01:40|619.08|615.08|617.5|613.5|619.92|615.92|617.49|613.49|33
1621843310000|2021-05-24 08:01:50|617.48|613.48|617.57|613.57|618.05|614.05|617.46|613.46|28
1621843320000|2021-05-24 08:02:00|617.6|613.6|616.47|612.47|617.65|613.65|616.39|612.39|30
1621843330000|2021-05-24 08:02:10|616.54|612.54|617.39|613.39|617.39|613.39|616.54|612.54|28
1621843340000|2021-05-24 08:02:20|617.41|613.41|617.01|613.01|617.51|613.51|616.88|612.88|25
1621843350000|2021-05-24 08:02:30|616.96|612.96|617.41|613.41|617.53|613.53|616.88|612.88|24
1621843360000|2021-05-24 08:02:40|617.51|613.51|617.14|613.14|617.51|613.51|616.82|612.82|26
1621843370000|2021-05-24 08:02:50|616.92|612.92|616.7|612.7|616.96|612.96|616.68|612.68|14
1621843380000|2021-05-24 08:03:00|616.85|612.85|616.83|612.83|617.17|613.17|616.83|612.83|16
1621843390000|2021-05-24 08:03:10|616.79|612.79|616.8|612.8|616.8|612.8|616.38|612.38|14
1621843400000|2021-05-24 08:03:20|616.68|612.68|616.58|612.58|616.69|612.69|616.55|612.55|13
1621843410000|2021-05-24 08:03:30|616.5|612.5|616.02|612.02|616.56|612.56|615.95|611.95|20
1621843420000|2021-05-24 08:03:40|616.18|612.18|616.3|612.3|616.32|612.32|616.18|612.18|11
1621843430000|2021-05-24 08:03:50|616.29|612.29|616.33|612.33|616.33|612.33|616.29|612.29|7
1621843440000|2021-05-24 08:04:00|616.35|612.35|616.66|612.66|616.66|612.66|616.35|612.35|13
1621843450000|2021-05-24 08:04:10|616.71|612.71|616.69|612.69|616.82|612.82|616.66|612.66|14
1621843460000|2021-05-24 08:04:20|616.84|612.84|616.91|612.91|617.16|613.16|616.84|612.84|7
1621843480000|2021-05-24 08:04:40|617.17|613.17|617.04|613.04|617.31|613.31|616.96|612.96|19
1621843490000|2021-05-24 08:04:50|617.03|613.03|616.53|612.53|617.03|613.03|616.51|612.51|14
1621843500000|2021-05-24 08:05:00|616.59|612.59|616.86|612.86|616.88|612.88|616.59|612.59|11
1621843510000|2021-05-24 08:05:10|616.85|612.85|617.54|613.54|617.54|613.54|616.85|612.85|16
1621843520000|2021-05-24 08:05:20|617.55|613.55|618.08|614.08|618.08|614.08|617.55|613.55|15
1621843530000|2021-05-24 08:05:30|618.09|614.09|617.99|613.99|618.18|614.18|617.85|613.85|15
1621843540000|2021-05-24 08:05:40|617.91|613.91|618.98|614.98|618.98|614.98|617.91|613.91|8
1621843550000|2021-05-24 08:05:50|618.91|614.91|618.92|614.92|618.99|614.99|618.87|614.87|12
1621843560000|2021-05-24 08:06:00|618.93|614.93|618.41|614.41|618.93|614.93|617.78|613.78|18
1621843570000|2021-05-24 08:06:10|618.57|614.57|618.92|614.92|618.97|614.97|618.57|614.57|12
1621843580000|2021-05-24 08:06:20|618.88|614.88|620.55|616.55|620.55|616.55|618.88|614.88|17
1621843590000|2021-05-24 08:06:30|620.5|616.5|621.11|617.11|621.21|617.21|620.5|616.5|16
1621843600000|2021-05-24 08:06:40|621.13|617.13|620.55|616.55|621.26|617.26|620.49|616.49|21
1621843610000|2021-05-24 08:06:50|620.56|616.56|620.26|616.26|620.6|616.6|620.24|616.24|15
1621843620000|2021-05-24 08:07:00|620.31|616.31|620.58|616.58|620.58|616.58|620.31|616.31|9
1621843630000|2021-05-24 08:07:10|620.62|616.62|621.17|617.17|621.17|617.17|620.62|616.62|21
1621843640000|2021-05-24 08:07:20|621.15|617.15|621.05|617.05|621.15|617.15|620.9|616.9|18
1621843650000|2021-05-24 08:07:30|621.17|617.17|620.5|616.5|621.17|617.17|620.47|616.47|18
1621843660000|2021-05-24 08:07:40|620.62|616.62|620.2|616.2|620.62|616.62|620.07|616.07|17
1621843670000|2021-05-24 08:07:50|620.19|616.19|620.03|616.03|620.3|616.3|619.83|615.83|16
1621843680000|2021-05-24 08:08:00|620|616|620.3|616.3|620.3|616.3|619.86|615.86|20
1621843690000|2021-05-24 08:08:10|620.35|616.35|620.98|616.98|620.98|616.98|620.35|616.35|16
1621843700000|2021-05-24 08:08:20|620.91|616.91|620.9|616.9|621.07|617.07|620.68|616.68|10
1621843710000|2021-05-24 08:08:30|620.94|616.94|620.93|616.93|620.95|616.95|620.9|616.9|8
1621843720000|2021-05-24 08:08:40|621.38|617.38|621.88|617.88|622.49|618.49|621.38|617.38|18
1621843730000|2021-05-24 08:08:50|621.86|617.86|621.6|617.6|621.86|617.86|621.6|617.6|10
1621843740000|2021-05-24 08:09:00|621.61|617.61|621.37|617.37|621.61|617.61|620.76|616.76|27
1621843750000|2021-05-24 08:09:10|621.42|617.42|622.54|618.54|622.6|618.6|621.39|617.39|17
1621843760000|2021-05-24 08:09:20|622.43|618.43|623.22|619.22|623.22|619.22|622.43|618.43|18
1621843770000|2021-05-24 08:09:30|623.3|619.3|623.55|619.55|623.55|619.55|623.15|619.15|14
1621843780000|2021-05-24 08:09:40|623.58|619.58|622.76|618.76|623.58|619.58|622.76|618.76|22
1621843790000|2021-05-24 08:09:50|622.77|618.77|623.17|619.17|623.26|619.26|622.77|618.77|17
1621843800000|2021-05-24 08:10:00|623.12|619.12|623.01|619.01|623.12|619.12|622.84|618.84|19
1621843810000|2021-05-24 08:10:10|623|619|624.02|620.02|624.02|620.02|623|619|20
1621843820000|2021-05-24 08:10:20|623.96|619.96|626.46|622.46|626.46|622.46|623.96|619.96|21
1621843830000|2021-05-24 08:10:30|626.48|622.48|626.46|622.46|626.53|622.53|626.38|622.38|14
1621843840000|2021-05-24 08:10:40|626.48|622.48|626.88|622.88|626.88|622.88|626.43|622.43|22
1621843850000|2021-05-24 08:10:50|626.84|622.84|626.54|622.54|626.84|622.84|626.19|622.19|28
1621843860000|2021-05-24 08:11:00|626.56|622.56|625.95|621.95|626.64|622.64|625.64|621.64|27
1621843870000|2021-05-24 08:11:10|625.9|621.9|626.09|622.09|626.11|622.11|625.78|621.78|19
1621843880000|2021-05-24 08:11:20|626.03|622.03|626.13|622.13|626.13|622.13|626.03|622.03|3
1621843890000|2021-05-24 08:11:30|626.12|622.12|626.26|622.26|626.26|622.26|626.01|622.01|15
1621843900000|2021-05-24 08:11:40|626.17|622.17|626.67|622.67|626.71|622.71|626.09|622.09|22
1621843910000|2021-05-24 08:11:50|626.7|622.7|627.01|623.01|627.05|623.05|626.4|622.4|23
1621843920000|2021-05-24 08:12:00|626.93|622.93|626.92|622.92|627.09|623.09|626.81|622.81|22
1621843930000|2021-05-24 08:12:10|626.93|622.93|627.37|623.37|627.37|623.37|626.89|622.89|17
1621843940000|2021-05-24 08:12:20|627.22|623.22|627.49|623.49|628.22|624.22|626.89|622.89|22
1621843950000|2021-05-24 08:12:30|626.89|622.89|627.33|623.33|628.6|624.6|626.89|622.89|11
1621843960000|2021-05-24 08:12:40|627.77|623.77|628.08|624.08|628.28|624.28|626.89|622.89|11
1621843970000|2021-05-24 08:12:50|628.48|624.48|628.33|624.33|628.48|624.48|627.88|623.88|24
1621843980000|2021-05-24 08:13:00|628.34|624.34|628.48|624.48|628.99|624.99|627.15|623.15|18
1621843990000|2021-05-24 08:13:10|628.63|624.63|628.54|624.54|628.7|624.7|628.36|624.36|27
1621844000000|2021-05-24 08:13:20|628.57|624.57|629.97|625.97|629.97|625.97|628.57|624.57|36
1621844010000|2021-05-24 08:13:30|630.01|626.01|629.85|625.85|630.16|626.16|629.82|625.82|15
1621844020000|2021-05-24 08:13:40|629.88|625.88|628.49|624.49|629.99|625.99|628.46|624.46|31
1621844030000|2021-05-24 08:13:50|628.58|624.58|628.58|624.58|628.79|624.79|628.48|624.48|20
1621844040000|2021-05-24 08:14:00|628.59|624.59|627.59|623.59|628.59|624.59|627.59|623.59|20
1621844050000|2021-05-24 08:14:10|627.62|623.62|627.71|623.71|627.74|623.74|627.56|623.56|20
1621844060000|2021-05-24 08:14:20|627.33|623.33|626.44|622.44|627.33|623.33|626.44|622.44|22
1621844070000|2021-05-24 08:14:30|626.35|622.35|626.56|622.56|626.84|622.84|625.94|621.94|31
1621844080000|2021-05-24 08:14:40|626.55|622.55|626.1|622.1|626.67|622.67|626.02|622.02|14
1621844090000|2021-05-24 08:14:50|626.03|622.03|626.49|622.49|626.68|622.68|626.01|622.01|18
1621844100000|2021-05-24 08:15:00|626.59|622.59|626.26|622.26|626.98|622.98|626.26|622.26|22
1621844110000|2021-05-24 08:15:10|626.36|622.36|625.78|621.78|626.36|622.36|625.78|621.78|19
1621844120000|2021-05-24 08:15:20|625.79|621.79|625.27|621.27|625.8|621.8|625.27|621.27|15
1621844130000|2021-05-24 08:15:30|625.26|621.26|625.58|621.58|625.6|621.6|625.26|621.26|17
1621844140000|2021-05-24 08:15:40|625.59|621.59|625.31|621.31|625.59|621.59|625.19|621.19|14
1621844150000|2021-05-24 08:15:50|625.19|621.19|625.09|621.09|625.19|621.19|624.73|620.73|16
1621844160000|2021-05-24 08:16:00|625.18|621.18|625.25|621.25|625.54|621.54|625.18|621.18|16
1621844170000|2021-05-24 08:16:10|625.24|621.24|624.22|620.22|625.25|621.25|624.21|620.21|21
1621844180000|2021-05-24 08:16:20|624.23|620.23|623.8|619.8|624.33|620.33|623.8|619.8|19
1621844190000|2021-05-24 08:16:30|623.83|619.83|624.9|620.9|624.9|620.9|623.83|619.83|20
1621844200000|2021-05-24 08:16:40|624.46|620.46|625.38|621.38|625.57|621.57|624.46|620.46|14
1621844210000|2021-05-24 08:16:50|625.41|621.41|625.31|621.31|625.46|621.46|624.83|620.83|14
1621844220000|2021-05-24 08:17:00|625.32|621.32|626.52|622.52|626.52|622.52|625.32|621.32|16
1621844230000|2021-05-24 08:17:10|626.57|622.57|627.19|623.19|627.19|623.19|626.57|622.57|22
1621844240000|2021-05-24 08:17:20|627.76|623.76|628.8|624.8|629.14|625.14|627.71|623.71|27
1621844250000|2021-05-24 08:17:30|628.78|624.78|629.12|625.12|629.14|625.14|628.61|624.61|21
1621844260000|2021-05-24 08:17:40|629.21|625.21|628.46|624.46|629.22|625.22|628.44|624.44|21
1621844270000|2021-05-24 08:17:50|628.47|624.47|629.2|625.2|629.2|625.2|628.33|624.33|24
1621844280000|2021-05-24 08:18:00|629.26|625.26|629.33|625.33|629.37|625.37|628.12|624.12|18
1621844290000|2021-05-24 08:18:10|629.35|625.35|629.2|625.2|629.75|625.75|629.2|625.2|16
1621844300000|2021-05-24 08:18:20|629.12|625.12|627.73|623.73|629.12|625.12|627.73|623.73|25
1621844310000|2021-05-24 08:18:30|627.68|623.68|627.65|623.65|627.97|623.97|627.52|623.52|24
1621844320000|2021-05-24 08:18:40|627.71|623.71|627.36|623.36|627.71|623.71|627.34|623.34|21
1621844330000|2021-05-24 08:18:50|627.29|623.29|626.35|622.35|627.39|623.39|626.13|622.13|22
1621844340000|2021-05-24 08:19:00|626.08|622.08|625.04|621.04|626.08|622.08|625.04|621.04|20
1621844350000|2021-05-24 08:19:10|624.92|620.92|623.89|619.89|625.04|621.04|623.89|619.89|36
1621844360000|2021-05-24 08:19:20|623.81|619.81|622.79|618.79|623.81|619.81|622.56|618.56|24
1621844370000|2021-05-24 08:19:30|622.8|618.8|622.95|618.95|623.69|619.69|622.8|618.8|33
1621844380000|2021-05-24 08:19:40|623.22|619.22|623.11|619.11|623.22|619.22|622.64|618.64|17
1621844390000|2021-05-24 08:19:50|622.81|618.81|622.52|618.52|622.85|618.85|622.45|618.45|22
1621844400000|2021-05-24 08:20:00|622.57|618.57|622.19|618.19|622.86|618.86|622.19|618.19|19
1621844410000|2021-05-24 08:20:10|622.14|618.14|622.64|618.64|622.68|618.68|621.78|617.78|30
1621844420000|2021-05-24 08:20:20|622.65|618.65|624.71|620.71|624.88|620.88|622.6|618.6|30
1621844430000|2021-05-24 08:20:30|624.7|620.7|623.92|619.92|624.98|620.98|623.77|619.77|34
1621844440000|2021-05-24 08:20:40|623.95|619.95|624.58|620.58|624.61|620.61|623.88|619.88|27
1621844450000|2021-05-24 08:20:50|624.56|620.56|624.31|620.31|624.67|620.67|624.23|620.23|22
1621844460000|2021-05-24 08:21:00|624.16|620.16|624.66|620.66|624.66|620.66|624.08|620.08|21
1621844470000|2021-05-24 08:21:10|624.62|620.62|623.98|619.98|624.62|620.62|623.98|619.98|23
1621844480000|2021-05-24 08:21:20|623.94|619.94|624.03|620.03|624.08|620.08|623.94|619.94|16
1621844490000|2021-05-24 08:21:30|624.02|620.02|623.93|619.93|624.15|620.15|623.73|619.73|22
1621844500000|2021-05-24 08:21:40|623.95|619.95|623.96|619.96|624.07|620.07|623.83|619.83|21
1621844510000|2021-05-24 08:21:50|623.82|619.82|623.77|619.77|623.89|619.89|623.7|619.7|23
1621844520000|2021-05-24 08:22:00|623.76|619.76|624.09|620.09|624.09|620.09|623.76|619.76|26
1621844530000|2021-05-24 08:22:10|624.08|620.08|624.44|620.44|624.76|620.76|624.02|620.02|25
1621844540000|2021-05-24 08:22:20|624.39|620.39|624.24|620.24|624.65|620.65|624.23|620.23|18
1621844550000|2021-05-24 08:22:30|624.33|620.33|624|620|624.42|620.42|623.99|619.99|20
1621844560000|2021-05-24 08:22:40|623.9|619.9|623.2|619.2|624.02|620.02|623.15|619.15|17
1621844570000|2021-05-24 08:22:50|623.26|619.26|623.21|619.21|623.37|619.37|623.19|619.19|14
1621844580000|2021-05-24 08:23:00|623.24|619.24|622.72|618.72|623.53|619.53|622.69|618.69|26
1621844590000|2021-05-24 08:23:10|622.63|618.63|622.68|618.68|623.2|619.2|622.62|618.62|26
1621844600000|2021-05-24 08:23:20|622.78|618.78|622.79|618.79|622.96|618.96|622.71|618.71|12
1621844610000|2021-05-24 08:23:30|622.81|618.81|622.83|618.83|622.94|618.94|622.79|618.79|18
1621844620000|2021-05-24 08:23:40|622.9|618.9|622.91|618.91|623.19|619.19|622.29|618.29|27
1621844630000|2021-05-24 08:23:50|623.08|619.08|623.02|619.02|623.31|619.31|622.67|618.67|26
1621844640000|2021-05-24 08:24:00|622.99|618.99|623.25|619.25|623.42|619.42|622.9|618.9|19
1621844650000|2021-05-24 08:24:10|623.35|619.35|624.44|620.44|624.45|620.45|623.23|619.23|24
1621844660000|2021-05-24 08:24:20|624.37|620.37|624.99|620.99|625|621|624.27|620.27|14
1621844670000|2021-05-24 08:24:30|624.97|620.97|624.51|620.51|625.09|621.09|624.29|620.29|21
1621844680000|2021-05-24 08:24:40|624.37|620.37|624.65|620.65|624.76|620.76|624.37|620.37|26
1621844690000|2021-05-24 08:24:50|624.64|620.64|624.43|620.43|624.64|620.64|624.33|620.33|21
1621844700000|2021-05-24 08:25:00|624.5|620.5|624.2|620.2|624.6|620.6|624.19|620.19|16
1621844710000|2021-05-24 08:25:10|624.21|620.21|624.55|620.55|624.61|620.61|624.03|620.03|22
1621844720000|2021-05-24 08:25:20|624.56|620.56|624.67|620.67|624.74|620.74|624.55|620.55|14
1621844730000|2021-05-24 08:25:30|624.59|620.59|624.12|620.12|624.59|620.59|623.79|619.79|20
1621844740000|2021-05-24 08:25:40|624.11|620.11|624.07|620.07|624.13|620.13|624|620|6
1621844750000|2021-05-24 08:25:50|624.05|620.05|622.93|618.93|624.15|620.15|622.93|618.93|27
1621844760000|2021-05-24 08:26:00|622.98|618.98|623.04|619.04|623.15|619.15|622.98|618.98|22
1621844770000|2021-05-24 08:26:10|622.9|618.9|622.47|618.47|622.92|618.92|622.47|618.47|16
1621844780000|2021-05-24 08:26:20|622.49|618.49|622.28|618.28|622.64|618.64|622.28|618.28|17
1621844790000|2021-05-24 08:26:30|622.31|618.31|621.72|617.72|622.31|618.31|621.72|617.72|25
1621844800000|2021-05-24 08:26:40|621.76|617.76|621.45|617.45|621.8|617.8|621.42|617.42|19
1621844810000|2021-05-24 08:26:50|621.42|617.42|620.83|616.83|621.42|617.42|620.78|616.78|29
1621844820000|2021-05-24 08:27:00|620.79|616.79|621.13|617.13|621.2|617.2|620.79|616.79|24
1621844830000|2021-05-24 08:27:10|621.12|617.12|620.83|616.83|621.13|617.13|620.83|616.83|18
1621844840000|2021-05-24 08:27:20|620.85|616.85|620.59|616.59|620.88|616.88|620.56|616.56|20
1621844850000|2021-05-24 08:27:30|620.53|616.53|620.13|616.13|620.53|616.53|620.13|616.13|24
1621844860000|2021-05-24 08:27:40|620.09|616.09|619.44|615.44|620.09|616.09|619.41|615.41|19
1621844870000|2021-05-24 08:27:50|619.36|615.36|618.6|614.6|619.43|615.43|618.6|614.6|29
1621844880000|2021-05-24 08:28:00|618.61|614.61|618.72|614.72|618.88|614.88|618.61|614.61|16
1621844890000|2021-05-24 08:28:10|618.73|614.73|618.8|614.8|619.06|615.06|618.65|614.65|26
1621844900000|2021-05-24 08:28:20|618.83|614.83|619.4|615.4|619.43|615.43|618.83|614.83|20
1621844910000|2021-05-24 08:28:30|619.38|615.38|618.23|614.23|619.41|615.41|618.22|614.22|22
1621844920000|2021-05-24 08:28:40|618.25|614.25|618.38|614.38|618.41|614.41|618.23|614.23|22
1621844930000|2021-05-24 08:28:50|618.37|614.37|618.88|614.88|618.9|614.9|618.37|614.37|22
1621844940000|2021-05-24 08:29:00|618.86|614.86|618.51|614.51|618.9|614.9|618.35|614.35|21
1621844950000|2021-05-24 08:29:10|618.57|614.57|618.41|614.41|618.58|614.58|618.32|614.32|12
1621844960000|2021-05-24 08:29:20|618.32|614.32|616.98|612.98|618.32|614.32|616.98|612.98|32
1621844970000|2021-05-24 08:29:30|617.02|613.02|617.02|613.02|617.03|613.03|616.94|612.94|21
1621844980000|2021-05-24 08:29:40|616.98|612.98|616.94|612.94|617.08|613.08|616.91|612.91|16
1621844990000|2021-05-24 08:29:50|616.9|612.9|616.18|612.18|616.9|612.9|615.56|611.56|27
1621845000000|2021-05-24 08:30:00|616.19|612.19|616.9|612.9|617.49|613.49|616.17|612.17|29
1621845010000|2021-05-24 08:30:10|616.79|612.79|617.46|613.46|617.69|613.69|616.79|612.79|22
1621845020000|2021-05-24 08:30:20|617.37|613.37|617.87|613.87|617.95|613.95|617.37|613.37|17
1621845030000|2021-05-24 08:30:30|617.91|613.91|617.79|613.79|617.91|613.91|617.58|613.58|11
1621845040000|2021-05-24 08:30:40|617.8|613.8|616.66|612.66|617.81|613.81|616.64|612.64|21
1621845050000|2021-05-24 08:30:50|616.71|612.71|616.55|612.55|616.94|612.94|616.54|612.54|16
1621845060000|2021-05-24 08:31:00|616.56|612.56|616.51|612.51|616.67|612.67|616.33|612.33|18
1621845070000|2021-05-24 08:31:10|616.85|612.85|617.33|613.33|617.35|613.35|616.58|612.58|19
1621845080000|2021-05-24 08:31:20|617.35|613.35|616.91|612.91|617.45|613.45|616.91|612.91|14
1621845090000|2021-05-24 08:31:30|616.9|612.9|616.08|612.08|616.9|612.9|616.07|612.07|26
1621845100000|2021-05-24 08:31:40|616.11|612.11|615.73|611.73|616.17|612.17|615.65|611.65|23
1621845110000|2021-05-24 08:31:50|615.52|611.52|615.53|611.53|615.59|611.59|615.38|611.38|31
1621845120000|2021-05-24 08:32:00|615.43|611.43|616.27|612.27|616.27|612.27|615.4|611.4|24
1621845130000|2021-05-24 08:32:10|616.26|612.26|615.93|611.93|616.27|612.27|615.84|611.84|20
1621845140000|2021-05-24 08:32:20|615.77|611.77|615.97|611.97|616.17|612.17|615.77|611.77|14
1621845150000|2021-05-24 08:32:30|615.88|611.88|615.49|611.49|616|612|615.3|611.3|31
1621845160000|2021-05-24 08:32:40|615.53|611.53|615.52|611.52|615.57|611.57|615.41|611.41|25
1621845170000|2021-05-24 08:32:50|615.54|611.54|615.75|611.75|615.75|611.75|615.5|611.5|16
1621845180000|2021-05-24 08:33:00|615.65|611.65|615.51|611.51|615.65|611.65|615.4|611.4|28
1621845190000|2021-05-24 08:33:10|615.55|611.55|615.59|611.59|615.64|611.64|615.41|611.41|21
1621845200000|2021-05-24 08:33:20|615.52|611.52|615.55|611.55|615.61|611.61|615.48|611.48|12
1621845210000|2021-05-24 08:33:30|615.56|611.56|615.95|611.95|616.07|612.07|615.51|611.51|22
1621845220000|2021-05-24 08:33:40|615.96|611.96|616.75|612.75|616.75|612.75|615.96|611.96|16
1621845230000|2021-05-24 08:33:50|616.88|612.88|616.97|612.97|616.97|612.97|616.88|612.88|4
1621845240000|2021-05-24 08:34:00|616.98|612.98|616.99|612.99|616.99|612.99|616.97|612.97|6
1621845250000|2021-05-24 08:34:10|617|613|616.92|612.92|617.15|613.15|616.92|612.92|16
1621845260000|2021-05-24 08:34:20|616.75|612.75|616.83|612.83|617.04|613.04|616.75|612.75|23
1621845270000|2021-05-24 08:34:30|616.84|612.84|617.87|613.87|617.87|613.87|616.84|612.84|24
1621845280000|2021-05-24 08:34:40|617.42|613.42|617.42|613.42|617.78|613.78|617.4|613.4|13
1621845290000|2021-05-24 08:34:50|617.36|613.36|617.53|613.53|617.54|613.54|617.36|613.36|14
1621845300000|2021-05-24 08:35:00|617.65|613.65|619.2|615.2|619.21|615.21|617.65|613.65|21
1621845310000|2021-05-24 08:35:10|619.18|615.18|619.2|615.2|619.2|615.2|619.18|615.18|2
1621845320000|2021-05-24 08:35:20|619.34|615.34|619.12|615.12|619.88|615.88|618.51|614.51|13
1621845330000|2021-05-24 08:35:30|619.1|615.1|618.78|614.78|619.7|615.7|618.76|614.76|18
1621845340000|2021-05-24 08:35:40|618.86|614.86|618.51|614.51|618.89|614.89|618.5|614.5|16
1621845350000|2021-05-24 08:35:50|618.22|614.22|619.08|615.08|619.21|615.21|618.22|614.22|20
1621845360000|2021-05-24 08:36:00|619.03|615.03|618.88|614.88|619.15|615.15|618.88|614.88|9
1621845370000|2021-05-24 08:36:10|618.86|614.86|618.34|614.34|618.94|614.94|618.29|614.29|19
1621845380000|2021-05-24 08:36:20|618.37|614.37|618.47|614.47|618.47|614.47|618.31|614.31|13
1621845390000|2021-05-24 08:36:30|618.41|614.41|618.68|614.68|618.68|614.68|618.41|614.41|13
1621845400000|2021-05-24 08:36:40|618.72|614.72|618.73|614.73|618.73|614.73|618.61|614.61|9
1621845410000|2021-05-24 08:36:50|618.72|614.72|618.76|614.76|618.76|614.76|618.66|614.66|9
1621845420000|2021-05-24 08:37:00|618.72|614.72|619.21|615.21|619.21|615.21|618.71|614.71|16
1621845430000|2021-05-24 08:37:10|619.06|615.06|619.34|615.34|619.34|615.34|619.04|615.04|6
1621845440000|2021-05-24 08:37:20|619.16|615.16|619.02|615.02|619.16|615.16|618.86|614.86|12
1621845450000|2021-05-24 08:37:30|618.94|614.94|619.15|615.15|619.52|615.52|618.88|614.88|11
1621845460000|2021-05-24 08:37:40|619.18|615.18|618.96|614.96|619.24|615.24|618.9|614.9|17
1621845470000|2021-05-24 08:37:50|619.02|615.02|618.98|614.98|619.07|615.07|618.97|614.97|13
1621845480000|2021-05-24 08:38:00|618.88|614.88|618.87|614.87|619.04|615.04|618.87|614.87|11
1621845490000|2021-05-24 08:38:10|618.82|614.82|618.7|614.7|618.82|614.82|618.65|614.65|9
1621845500000|2021-05-24 08:38:20|618.54|614.54|617.89|613.89|618.54|614.54|617.89|613.89|17
1621845510000|2021-05-24 08:38:30|617.77|613.77|617.14|613.14|617.77|613.77|616.84|612.84|28
1621845520000|2021-05-24 08:38:40|617.15|613.15|616.88|612.88|617.15|613.15|616.87|612.87|17
1621845530000|2021-05-24 08:38:50|616.89|612.89|616.42|612.42|616.93|612.93|615.98|611.98|30
1621845540000|2021-05-24 08:39:00|616.48|612.48|617|613|617|613|616.47|612.47|21
1621845550000|2021-05-24 08:39:10|617.15|613.15|617.6|613.6|617.61|613.61|617.15|613.15|25
1621845560000|2021-05-24 08:39:20|617.58|613.58|617.5|613.5|617.61|613.61|617.5|613.5|11
1621845570000|2021-05-24 08:39:30|617.48|613.48|616.83|612.83|617.48|613.48|616.77|612.77|18
1621845580000|2021-05-24 08:39:40|616.84|612.84|617.25|613.25|617.25|613.25|616.83|612.83|15
1621845590000|2021-05-24 08:39:50|617.34|613.34|616.8|612.8|617.4|613.4|616.8|612.8|18
1621845600000|2021-05-24 08:40:00|616.82|612.82|617.02|613.02|617.2|613.2|616.74|612.74|20
1621845610000|2021-05-24 08:40:10|617.04|613.04|618.79|614.79|618.79|614.79|617.02|613.02|19
1621845620000|2021-05-24 08:40:20|618.74|614.74|618.79|614.79|618.79|614.79|618.74|614.74|6
1621845630000|2021-05-24 08:40:30|618.87|614.87|619.47|615.47|619.47|615.47|618.87|614.87|6
1621845640000|2021-05-24 08:40:40|619.51|615.51|620.27|616.27|620.27|616.27|619.51|615.51|9
1621845650000|2021-05-24 08:40:50|620.13|616.13|621.24|617.24|621.24|617.24|620.11|616.11|16
1621845660000|2021-05-24 08:41:00|621.19|617.19|621.48|617.48|621.54|617.54|621.19|617.19|9
1621845670000|2021-05-24 08:41:10|621.53|617.53|621.46|617.46|621.68|617.68|621.37|617.37|16
1621845680000|2021-05-24 08:41:20|621.47|617.47|621.44|617.44|621.53|617.53|621.42|617.42|11
1621845690000|2021-05-24 08:41:30|621.46|617.46|621.54|617.54|621.79|617.79|620.86|616.86|14
1621845700000|2021-05-24 08:41:40|621.34|617.34|621.68|617.68|621.68|617.68|621.34|617.34|10
1621845710000|2021-05-24 08:41:50|621.76|617.76|621.75|617.75|621.81|617.81|621.64|617.64|8
1621845720000|2021-05-24 08:42:00|621.72|617.72|621.22|617.22|621.72|617.72|621.21|617.21|16
1621845730000|2021-05-24 08:42:10|621.27|617.27|621.04|617.04|621.27|617.27|620.98|616.98|15
1621845740000|2021-05-24 08:42:20|621.08|617.08|620.86|616.86|621.16|617.16|620.66|616.66|21
1621845750000|2021-05-24 08:42:30|620.91|616.91|620.51|616.51|620.91|616.91|620.42|616.42|20
1621845760000|2021-05-24 08:42:40|620.56|616.56|620.52|616.52|620.6|616.6|620.51|616.51|19
1621845770000|2021-05-24 08:42:50|620.47|616.47|620.04|616.04|620.54|616.54|620.04|616.04|12
1621845780000|2021-05-24 08:43:00|619.28|615.28|619.95|615.95|619.95|615.95|619.18|615.18|24
1621845790000|2021-05-24 08:43:10|619.83|615.83|619.97|615.97|619.97|615.97|619.83|615.83|4
1621845800000|2021-05-24 08:43:20|619.86|615.86|619.98|615.98|620.14|616.14|619.86|615.86|16
1621845810000|2021-05-24 08:43:30|619.68|615.68|619.86|615.86|619.86|615.86|619.68|615.68|2
1621845820000|2021-05-24 08:43:40|620.12|616.12|620.09|616.09|620.3|616.3|619.68|615.68|7
1621845830000|2021-05-24 08:43:50|620.39|616.39|620.04|616.04|620.46|616.46|620.04|616.04|12
1621845840000|2021-05-24 08:44:00|621.1|617.1|621.26|617.26|621.58|617.58|621.02|617.02|9
1621845850000|2021-05-24 08:44:10|621.15|617.15|620.91|616.91|621.15|617.15|620.55|616.55|23
1621845860000|2021-05-24 08:44:20|620.83|616.83|621.18|617.18|621.33|617.33|620.83|616.83|17
1621845870000|2021-05-24 08:44:30|621.44|617.44|621.44|617.44|621.44|617.44|621.44|617.44|1
1621845880000|2021-05-24 08:44:40|621.93|617.93|621.69|617.69|622.05|618.05|621.68|617.68|12
1621845890000|2021-05-24 08:44:50|621.7|617.7|621.86|617.86|622.01|618.01|621.7|617.7|12
1621845900000|2021-05-24 08:45:00|621.85|617.85|622.69|618.69|622.97|618.97|621.65|617.65|21
1621845910000|2021-05-24 08:45:10|623.13|619.13|625.85|621.85|625.92|621.92|622.69|618.69|10
1621845920000|2021-05-24 08:45:20|625.82|621.82|625.07|621.07|625.9|621.9|625.01|621.01|18
1621845930000|2021-05-24 08:45:30|625.08|621.08|625.87|621.87|625.87|621.87|625.08|621.08|13
1621845940000|2021-05-24 08:45:40|625.88|621.88|625.5|621.5|625.95|621.95|625.39|621.39|16
1621845950000|2021-05-24 08:45:50|625.41|621.41|625.99|621.99|626.22|622.22|625.32|621.32|18
1621845960000|2021-05-24 08:46:00|626.01|622.01|625.97|621.97|626.34|622.34|625.42|621.42|17
1621845970000|2021-05-24 08:46:10|625.95|621.95|625.32|621.32|625.97|621.97|625.32|621.32|26
1621845980000|2021-05-24 08:46:20|625.27|621.27|624.75|620.75|625.27|621.27|624.75|620.75|17
1621845990000|2021-05-24 08:46:30|624.74|620.74|625.13|621.13|625.14|621.14|624.74|620.74|15
1621846000000|2021-05-24 08:46:40|625.15|621.15|625.51|621.51|625.6|621.6|625.09|621.09|12
1621846010000|2021-05-24 08:46:50|625.66|621.66|626|622|626|622|625.66|621.66|14
1621846020000|2021-05-24 08:47:00|625.91|621.91|625.91|621.91|626.01|622.01|625.84|621.84|9
1621846030000|2021-05-24 08:47:10|625.85|621.85|625.56|621.56|625.85|621.85|625.01|621.01|13
1621846040000|2021-05-24 08:47:20|625.58|621.58|625.16|621.16|625.62|621.62|624.93|620.93|25
1621846050000|2021-05-24 08:47:30|625.15|621.15|625.11|621.11|625.15|621.15|624.64|620.64|14
1621846060000|2021-05-24 08:47:40|625.4|621.4|625.6|621.6|625.67|621.67|625.4|621.4|17
1621846070000|2021-05-24 08:47:50|625.62|621.62|624.79|620.79|625.65|621.65|624.79|620.79|21
1621846080000|2021-05-24 08:48:00|624.8|620.8|623.95|619.95|624.81|620.81|623.95|619.95|15
1621846090000|2021-05-24 08:48:10|623.87|619.87|623.23|619.23|623.92|619.92|622.98|618.98|24
1621846100000|2021-05-24 08:48:20|623.24|619.24|623.29|619.29|623.4|619.4|623.13|619.13|24
1621846110000|2021-05-24 08:48:30|623.33|619.33|623.01|619.01|623.36|619.36|622.94|618.94|16
1621846120000|2021-05-24 08:48:40|623.02|619.02|622.01|618.01|623.04|619.04|621.95|617.95|23
1621846130000|2021-05-24 08:48:50|621.94|617.94|622.1|618.1|622.11|618.11|621.73|617.73|13
1621846140000|2021-05-24 08:49:00|622.15|618.15|622.3|618.3|622.31|618.31|622.1|618.1|19
1621846150000|2021-05-24 08:49:10|622.31|618.31|623.11|619.11|623.11|619.11|622.31|618.31|15
1621846160000|2021-05-24 08:49:20|623.33|619.33|624.83|620.83|624.86|620.86|623.06|619.06|12
1621846170000|2021-05-24 08:49:30|624.8|620.8|624.05|620.05|624.8|620.8|624.05|620.05|19
1621846180000|2021-05-24 08:49:40|624.09|620.09|623.58|619.58|624.09|620.09|623.57|619.57|8
1621846190000|2021-05-24 08:49:50|623.62|619.62|623.82|619.82|623.94|619.94|623.62|619.62|12
1621846200000|2021-05-24 08:50:00|623.98|619.98|623.62|619.62|623.98|619.98|623.53|619.53|14
1621846210000|2021-05-24 08:50:10|623.56|619.56|622.46|618.46|623.56|619.56|622.37|618.37|19
1621846220000|2021-05-24 08:50:20|622.47|618.47|622.68|618.68|622.7|618.7|622.44|618.44|22
1621846230000|2021-05-24 08:50:30|622.69|618.69|622.64|618.64|622.69|618.69|622.61|618.61|13
1621846240000|2021-05-24 08:50:40|622.65|618.65|623.16|619.16|623.16|619.16|622.65|618.65|11
1621846250000|2021-05-24 08:50:50|623.2|619.2|623.8|619.8|623.98|619.98|623.2|619.2|22
1621846260000|2021-05-24 08:51:00|623.82|619.82|623.73|619.73|623.84|619.84|623.57|619.57|17
1621846270000|2021-05-24 08:51:10|623.76|619.76|625.06|621.06|625.06|621.06|623.69|619.69|15
1621846280000|2021-05-24 08:51:20|625.04|621.04|625|621|625.04|621.04|624.55|620.55|11
1621846290000|2021-05-24 08:51:30|625.02|621.02|625.23|621.23|625.41|621.41|624.85|620.85|10
1621846300000|2021-05-24 08:51:40|625.11|621.11|624.48|620.48|625.32|621.32|624.48|620.48|9
1621846310000|2021-05-24 08:51:50|624.99|620.99|625.29|621.29|625.29|621.29|624.99|620.99|6
1621846320000|2021-05-24 08:52:00|625.37|621.37|625.47|621.47|625.47|621.47|625.37|621.37|2
1621846330000|2021-05-24 08:52:10|625.65|621.65|626.37|622.37|626.37|622.37|625.65|621.65|7
1621846340000|2021-05-24 08:52:20|626.32|622.32|626.16|622.16|626.32|622.32|626.09|622.09|9
1621846350000|2021-05-24 08:52:30|626.14|622.14|625.2|621.2|626.15|622.15|625.2|621.2|15
1621846360000|2021-05-24 08:52:40|625.1|621.1|625.41|621.41|625.41|621.41|624.85|620.85|27
1621846370000|2021-05-24 08:52:50|625.72|621.72|625.57|621.57|625.75|621.75|625.57|621.57|11
1621846380000|2021-05-24 08:53:00|625.59|621.59|625.31|621.31|625.6|621.6|625.23|621.23|16
1621846390000|2021-05-24 08:53:10|625.32|621.32|625.97|621.97|626.02|622.02|625.23|621.23|14
1621846400000|2021-05-24 08:53:20|626.02|622.02|626.51|622.51|626.52|622.52|626.02|622.02|19
1621846410000|2021-05-24 08:53:30|626.37|622.37|626.2|622.2|626.38|622.38|625.92|621.92|10
1621846420000|2021-05-24 08:53:40|626.17|622.17|626.23|622.23|626.24|622.24|626.17|622.17|8
1621846430000|2021-05-24 08:53:50|626.24|622.24|626.42|622.42|626.42|622.42|626.24|622.24|9
1621846440000|2021-05-24 08:54:00|626.5|622.5|625.81|621.81|626.52|622.52|625.79|621.79|13
1621846450000|2021-05-24 08:54:10|625.76|621.76|624.69|620.69|625.76|621.76|624.39|620.39|26
1621846460000|2021-05-24 08:54:20|624.84|620.84|625.62|621.62|625.78|621.78|624.84|620.84|19
1621846470000|2021-05-24 08:54:30|625.63|621.63|624.66|620.66|625.63|621.63|624.66|620.66|18
1621846480000|2021-05-24 08:54:40|624.67|620.67|624.42|620.42|624.68|620.68|624.42|620.42|11
1621846490000|2021-05-24 08:54:50|624.41|620.41|624.29|620.29|624.41|620.41|623.95|619.95|21
1621846500000|2021-05-24 08:55:00|624.3|620.3|624.65|620.65|625.36|621.36|624.29|620.29|24
1621846510000|2021-05-24 08:55:10|624.69|620.69|624.56|620.56|624.98|620.98|624.56|620.56|8
1621846520000|2021-05-24 08:55:20|624.88|620.88|625.11|621.11|625.11|621.11|624.56|620.56|10
1621846530000|2021-05-24 08:55:30|626.49|622.49|626.64|622.64|626.64|622.64|626.49|622.49|8
1621846540000|2021-05-24 08:55:40|626.68|622.68|626.55|622.55|626.75|622.75|626.33|622.33|12
1621846550000|2021-05-24 08:55:50|626.56|622.56|626.57|622.57|626.59|622.59|626.47|622.47|8
1621846560000|2021-05-24 08:56:00|626.28|622.28|626.97|622.97|626.97|622.97|626.27|622.27|7
1621846570000|2021-05-24 08:56:10|626.98|622.98|626.88|622.88|627|623|626.85|622.85|11
1621846580000|2021-05-24 08:56:20|626.89|622.89|626.32|622.32|626.91|622.91|626.32|622.32|12
1621846590000|2021-05-24 08:56:30|626.42|622.42|626.9|622.9|627.04|623.04|626.42|622.42|16
1621846600000|2021-05-24 08:56:40|626.84|622.84|626.99|622.99|627.22|623.22|626.84|622.84|23
1621846610000|2021-05-24 08:56:50|627.04|623.04|626.86|622.86|627.04|623.04|626.66|622.66|16
1621846620000|2021-05-24 08:57:00|626.92|622.92|627.03|623.03|627.16|623.16|626.9|622.9|12
1621846630000|2021-05-24 08:57:10|627.05|623.05|627.06|623.06|627.07|623.07|626.91|622.91|12
1621846640000|2021-05-24 08:57:20|627.05|623.05|627.08|623.08|627.18|623.18|626.97|622.97|18
1621846650000|2021-05-24 08:57:30|627.06|623.06|626.76|622.76|627.3|623.3|626.35|622.35|18
1621846660000|2021-05-24 08:57:40|626.77|622.77|626.99|622.99|626.99|622.99|626.62|622.62|18
1621846670000|2021-05-24 08:57:50|626.98|622.98|627.08|623.08|627.15|623.15|626.98|622.98|14
1621846680000|2021-05-24 08:58:00|627|623|626.98|622.98|627|623|626.98|622.98|2
1621846690000|2021-05-24 08:58:10|627.01|623.01|627.04|623.04|627.04|623.04|627|623|8
1621846700000|2021-05-24 08:58:20|627.05|623.05|627.54|623.54|627.54|623.54|627.01|623.01|13
1621846710000|2021-05-24 08:58:30|627.55|623.55|627.33|623.33|627.61|623.61|627.33|623.33|16
1621846720000|2021-05-24 08:58:40|627.34|623.34|627.61|623.61|627.61|623.61|627.33|623.33|16
1621846730000|2021-05-24 08:58:50|627.64|623.64|627.53|623.53|627.64|623.64|627.52|623.52|6
1621846740000|2021-05-24 08:59:00|627.52|623.52|626.88|622.88|627.53|623.53|626.88|622.88|15
1621846750000|2021-05-24 08:59:10|626.92|622.92|626.77|622.77|626.92|622.92|626.71|622.71|7
1621846760000|2021-05-24 08:59:20|626.78|622.78|626.83|622.83|626.88|622.88|626.77|622.77|12
1621846770000|2021-05-24 08:59:30|626.9|622.9|627.15|623.15|627.15|623.15|626.89|622.89|8
1621846780000|2021-05-24 08:59:40|627.09|623.09|626.81|622.81|627.1|623.1|626.75|622.75|17
1621846790000|2021-05-24 08:59:50|626.84|622.84|626.82|622.82|626.86|622.86|626.61|622.61|19
1621846800000|2021-05-24 09:00:00|626.79|622.79|624.96|620.96|626.79|622.79|624.96|620.96|23
1621846810000|2021-05-24 09:00:10|624.95|620.95|624.25|620.25|625.03|621.03|624.25|620.25|25
1621846820000|2021-05-24 09:00:20|624.19|620.19|624.45|620.45|624.8|620.8|624.15|620.15|29
1621846830000|2021-05-24 09:00:30|624.44|620.44|624.13|620.13|624.44|620.44|624.13|620.13|11
1621846840000|2021-05-24 09:00:40|624|620|623.1|619.1|624|620|623.1|619.1|14
1621846850000|2021-05-24 09:00:50|623.09|619.09|622.24|618.24|623.09|619.09|622.24|618.24|14
1621846860000|2021-05-24 09:01:00|622.17|618.17|622.16|618.16|622.5|618.5|622.15|618.15|14
1621846870000|2021-05-24 09:01:10|622.23|618.23|621.61|617.61|622.34|618.34|621.45|617.45|25
1621846880000|2021-05-24 09:01:20|621.51|617.51|621.3|617.3|621.51|617.51|621.29|617.29|6
1621846890000|2021-05-24 09:01:30|621.22|617.22|621.18|617.18|621.22|617.22|621.18|617.18|3
1621846900000|2021-05-24 09:01:40|620.87|616.87|620.72|616.72|620.87|616.87|620.45|616.45|17
1621846910000|2021-05-24 09:01:50|620.65|616.65|621.05|617.05|621.14|617.14|620.65|616.65|23
1621846920000|2021-05-24 09:02:00|621.56|617.56|620.75|616.75|621.56|617.56|620.74|616.74|14
1621846930000|2021-05-24 09:02:10|620.76|616.76|620.74|616.74|620.82|616.82|620.72|616.72|8
1621846940000|2021-05-24 09:02:20|620.72|616.72|620.65|616.65|620.74|616.74|620.54|616.54|19
1621846950000|2021-05-24 09:02:30|620.7|616.7|620.95|616.95|620.98|616.98|620.7|616.7|21
1621846960000|2021-05-24 09:02:40|620.92|616.92|620.93|616.93|620.93|616.93|620.25|616.25|26
1621846970000|2021-05-24 09:02:50|620.91|616.91|620.55|616.55|620.93|616.93|620.44|616.44|22
1621846980000|2021-05-24 09:03:00|620.59|616.59|620.54|616.54|621.2|617.2|620.54|616.54|25
1621846990000|2021-05-24 09:03:10|620.53|616.53|620.49|616.49|620.59|616.59|620.49|616.49|6
1621847000000|2021-05-24 09:03:20|620.5|616.5|620.52|616.52|620.55|616.55|620.49|616.49|9
1621847010000|2021-05-24 09:03:30|620.57|616.57|621.35|617.35|621.35|617.35|620.56|616.56|21
1621847020000|2021-05-24 09:03:40|620.85|616.85|621.31|617.31|621.83|617.83|620.56|616.56|12
1621847030000|2021-05-24 09:03:50|621.34|617.34|621.2|617.2|621.35|617.35|621.15|617.15|6
1621847040000|2021-05-24 09:04:00|621.17|617.17|620.8|616.8|621.17|617.17|620.79|616.79|13
1621847050000|2021-05-24 09:04:10|620.79|616.79|620.3|616.3|620.84|616.84|620.08|616.08|18
1621847060000|2021-05-24 09:04:20|620.29|616.29|620.22|616.22|620.29|616.29|620|616|13
1621847070000|2021-05-24 09:04:30|620.2|616.2|620.4|616.4|620.42|616.42|620.18|616.18|13
1621847080000|2021-05-24 09:04:40|620.38|616.38|619.67|615.67|620.38|616.38|619.61|615.61|14
1621847090000|2021-05-24 09:04:50|619.71|615.71|619.75|615.75|619.95|615.95|619.56|615.56|18
1621847100000|2021-05-24 09:05:00|619.81|615.81|619.4|615.4|619.85|615.85|619.4|615.4|24
1621847110000|2021-05-24 09:05:10|619.41|615.41|618.85|614.85|619.41|615.41|618.6|614.6|26
1621847120000|2021-05-24 09:05:20|618.86|614.86|618.44|614.44|618.91|614.91|618.34|614.34|15
1621847130000|2021-05-24 09:05:30|618.43|614.43|617.56|613.56|618.45|614.45|617.56|613.56|27
1621847140000|2021-05-24 09:05:40|617.61|613.61|617.5|613.5|617.84|613.84|617.37|613.37|29
1621847150000|2021-05-24 09:05:50|617.47|613.47|617.49|613.49|617.51|613.51|617.33|613.33|21
1621847160000|2021-05-24 09:06:00|617.48|613.48|617.68|613.68|617.96|613.96|617.33|613.33|16
1621847170000|2021-05-24 09:06:10|617.72|613.72|617.9|613.9|617.9|613.9|617.72|613.72|4
1621847180000|2021-05-24 09:06:20|617.87|613.87|617.91|613.91|617.93|613.93|617.87|613.87|4
1621847190000|2021-05-24 09:06:30|618.03|614.03|618.02|614.02|618.05|614.05|617.97|613.97|5
1621847200000|2021-05-24 09:06:40|618.01|614.01|617.58|613.58|618.01|614.01|617.41|613.41|19
1621847210000|2021-05-24 09:06:50|617.57|613.57|617.99|613.99|617.99|613.99|617.46|613.46|12
1621847220000|2021-05-24 09:07:00|618.02|614.02|617.91|613.91|618.02|614.02|617.91|613.91|10
1621847230000|2021-05-24 09:07:10|617.93|613.93|618.61|614.61|618.67|614.67|617.92|613.92|21
1621847240000|2021-05-24 09:07:20|618.69|614.69|619.45|615.45|619.45|615.45|618.58|614.58|23
1621847250000|2021-05-24 09:07:30|619.53|615.53|620.46|616.46|620.52|616.52|619.53|615.53|13
1621847260000|2021-05-24 09:07:40|620.35|616.35|620.31|616.31|620.45|616.45|620.31|616.31|5
1621847270000|2021-05-24 09:07:50|620.3|616.3|620.03|616.03|620.38|616.38|620.03|616.03|11
1621847280000|2021-05-24 09:08:00|619.91|615.91|619.71|615.71|620.12|616.12|619.69|615.69|28
1621847290000|2021-05-24 09:08:10|619.7|615.7|619.29|615.29|619.74|615.74|619.19|615.19|20
1621847300000|2021-05-24 09:08:20|619.19|615.19|618.27|614.27|619.19|615.19|618.23|614.23|27
1621847310000|2021-05-24 09:08:30|618.28|614.28|618.53|614.53|618.53|614.53|618.23|614.23|10
1621847320000|2021-05-24 09:08:40|618.5|614.5|618.64|614.64|618.74|614.74|618.5|614.5|14
1621847330000|2021-05-24 09:08:50|618.74|614.74|618.88|614.88|618.88|614.88|618.68|614.68|12
1621847340000|2021-05-24 09:09:00|618.82|614.82|618.35|614.35|618.82|614.82|618.33|614.33|13
1621847350000|2021-05-24 09:09:10|618.36|614.36|618.6|614.6|618.61|614.61|618.27|614.27|13
1621847360000|2021-05-24 09:09:20|618.63|614.63|618.86|614.86|618.92|614.92|618.63|614.63|7
1621847370000|2021-05-24 09:09:30|618.87|614.87|618.86|614.86|618.87|614.87|618.86|614.86|2
1621847380000|2021-05-24 09:09:40|618.85|614.85|619.9|615.9|619.9|615.9|618.83|614.83|19
1621847390000|2021-05-24 09:09:50|619.91|615.91|620.37|616.37|620.42|616.42|619.81|615.81|12
1621847400000|2021-05-24 09:10:00|620.32|616.32|619.45|615.45|620.33|616.33|619.45|615.45|19
1621847410000|2021-05-24 09:10:10|619.13|615.13|618.57|614.57|619.13|615.13|618.57|614.57|18
1621847420000|2021-05-24 09:10:20|618.59|614.59|618.29|614.29|618.65|614.65|618.29|614.29|11
1621847430000|2021-05-24 09:10:30|618.33|614.33|618.48|614.48|618.61|614.61|618.26|614.26|19
1621847440000|2021-05-24 09:10:40|618.39|614.39|617.51|613.51|618.39|614.39|617.45|613.45|17
1621847450000|2021-05-24 09:10:50|617.53|613.53|616.87|612.87|617.53|613.53|616.8|612.8|21
1621847460000|2021-05-24 09:11:00|616.88|612.88|616.43|612.43|616.88|612.88|616.42|612.42|21
1621847470000|2021-05-24 09:11:10|616.41|612.41|616.22|612.22|616.42|612.42|616.06|612.06|23
1621847480000|2021-05-24 09:11:20|616.23|612.23|615.82|611.82|616.3|612.3|615.8|611.8|12
1621847490000|2021-05-24 09:11:30|615.81|611.81|615.33|611.33|615.81|611.81|615.33|611.33|11
1621847500000|2021-05-24 09:11:40|615.32|611.32|615.43|611.43|615.43|611.43|615.27|611.27|12
1621847510000|2021-05-24 09:11:50|615.49|611.49|615.57|611.57|615.57|611.57|615.27|611.27|25
1621847520000|2021-05-24 09:12:00|615.54|611.54|615.23|611.23|615.57|611.57|615.23|611.23|13
1621847530000|2021-05-24 09:12:10|615.2|611.2|614.94|610.94|615.2|611.2|614.93|610.93|25
1621847540000|2021-05-24 09:12:20|614.97|610.97|615.84|611.84|615.9|611.9|614.93|610.93|27
1621847550000|2021-05-24 09:12:30|615.85|611.85|616.51|612.51|616.51|612.51|615.81|611.81|13
1621847560000|2021-05-24 09:12:40|616.5|612.5|616.15|612.15|616.5|612.5|615.91|611.91|20
1621847570000|2021-05-24 09:12:50|616.09|612.09|616.4|612.4|616.62|612.62|616.09|612.09|19
1621847580000|2021-05-24 09:13:00|616.39|612.39|615.29|611.29|616.57|612.57|615.25|611.25|26
1621847590000|2021-05-24 09:13:10|615.09|611.09|614.72|610.72|615.09|611.09|614.72|610.72|25
1621847600000|2021-05-24 09:13:20|614.74|610.74|614.64|610.64|614.8|610.8|614.58|610.58|19
1621847610000|2021-05-24 09:13:30|614.62|610.62|613.91|609.91|614.66|610.66|613.84|609.84|16
1621847620000|2021-05-24 09:13:40|613.89|609.89|613.46|609.46|613.89|609.89|613.45|609.45|16
1621847630000|2021-05-24 09:13:50|613.45|609.45|613.78|609.78|613.82|609.82|613.44|609.44|12
1621847640000|2021-05-24 09:14:00|613.84|609.84|612.92|608.92|613.85|609.85|612.9|608.9|26
1621847650000|2021-05-24 09:14:10|612.93|608.93|614.41|610.41|614.43|610.43|612.93|608.93|29
1621847660000|2021-05-24 09:14:20|614.47|610.47|614.39|610.39|614.57|610.57|614.39|610.39|12
1621847670000|2021-05-24 09:14:30|614.44|610.44|613.57|609.57|614.44|610.44|613.45|609.45|19
1621847680000|2021-05-24 09:14:40|613.6|609.6|614.16|610.16|614.18|610.18|613.58|609.58|26
1621847690000|2021-05-24 09:14:50|614.17|610.17|614.03|610.03|614.18|610.18|614.03|610.03|13
1621847700000|2021-05-24 09:15:00|614.07|610.07|615.59|611.59|615.89|611.89|614.07|610.07|22
1621847710000|2021-05-24 09:15:10|615.56|611.56|615.08|611.08|615.8|611.8|615.07|611.07|25
1621847720000|2021-05-24 09:15:20|615.05|611.05|615.04|611.04|615.08|611.08|614.99|610.99|15
1621847730000|2021-05-24 09:15:30|615.06|611.06|614.89|610.89|615.1|611.1|614.89|610.89|17
1621847740000|2021-05-24 09:15:40|614.92|610.92|615.64|611.64|615.67|611.67|614.57|610.57|19
1621847750000|2021-05-24 09:15:50|615.3|611.3|615.57|611.57|615.63|611.63|615.25|611.25|21
1621847760000|2021-05-24 09:16:00|616.03|612.03|615.67|611.67|616.39|612.39|615.61|611.61|19
1621847770000|2021-05-24 09:16:10|615.63|611.63|615.74|611.74|615.74|611.74|615.5|611.5|15
1621847780000|2021-05-24 09:16:20|615.71|611.71|616.33|612.33|616.33|612.33|615.57|611.57|12
1621847790000|2021-05-24 09:16:30|616.34|612.34|616.64|612.64|616.65|612.65|616.28|612.28|20
1621847800000|2021-05-24 09:16:40|616.69|612.69|616.75|612.75|617.06|613.06|616.56|612.56|13
1621847810000|2021-05-24 09:16:50|616.79|612.79|618.16|614.16|618.22|614.22|616.76|612.76|23
1621847820000|2021-05-24 09:17:00|618.12|614.12|617.2|613.2|618.16|614.16|617.2|613.2|26
1621847830000|2021-05-24 09:17:10|617.15|613.15|616.39|612.39|617.15|613.15|616.39|612.39|22
1621847840000|2021-05-24 09:17:20|616.4|612.4|617.35|613.35|617.35|613.35|616.4|612.4|22
1621847850000|2021-05-24 09:17:30|617.95|613.95|617.56|613.56|618.3|614.3|617.26|613.26|25
1621847860000|2021-05-24 09:17:40|617.63|613.63|617.75|613.75|617.75|613.75|617.39|613.39|14
1621847870000|2021-05-24 09:17:50|617.94|613.94|618.24|614.24|618.24|614.24|617.87|613.87|12
1621847880000|2021-05-24 09:18:00|618.15|614.15|618.67|614.67|618.73|614.73|618.15|614.15|12
1621847890000|2021-05-24 09:18:10|618.52|614.52|618.63|614.63|618.63|614.63|618.52|614.52|4
1621847900000|2021-05-24 09:18:20|618.67|614.67|618.69|614.69|618.84|614.84|618.67|614.67|15
1621847910000|2021-05-24 09:18:30|618.55|614.55|618.58|614.58|618.63|614.63|618.42|614.42|17
1621847920000|2021-05-24 09:18:40|618.57|614.57|617.74|613.74|618.57|614.57|617.74|613.74|26
1621847930000|2021-05-24 09:18:50|617.73|613.73|617.91|613.91|618.02|614.02|617.65|613.65|10
1621847940000|2021-05-24 09:19:00|617.86|613.86|617.46|613.46|617.96|613.96|617.43|613.43|17
1621847950000|2021-05-24 09:19:10|616.63|612.63|616.73|612.73|616.79|612.79|616.62|612.62|13
1621847960000|2021-05-24 09:19:20|616.84|612.84|616.51|612.51|617.04|613.04|616.51|612.51|24
1621847970000|2021-05-24 09:19:30|616.53|612.53|617.91|613.91|617.91|613.91|616.53|612.53|24
1621847980000|2021-05-24 09:19:40|617.86|613.86|617.61|613.61|617.87|613.87|617.59|613.59|20
1621847990000|2021-05-24 09:19:50|617.62|613.62|617.62|613.62|617.67|613.67|617.61|613.61|6
1621848000000|2021-05-24 09:20:00|617.61|613.61|617.89|613.89|617.95|613.95|617.61|613.61|15
1621848010000|2021-05-24 09:20:10|617.72|613.72|617.88|613.88|617.94|613.94|617.17|613.17|17
1621848020000|2021-05-24 09:20:20|617.96|613.96|618.2|614.2|618.22|614.22|617.96|613.96|12
1621848030000|2021-05-24 09:20:30|618.26|614.26|618.25|614.25|618.26|614.26|618.17|614.17|11
1621848040000|2021-05-24 09:20:40|618.22|614.22|618.38|614.38|618.38|614.38|618.22|614.22|7
1621848050000|2021-05-24 09:20:50|618.36|614.36|617.67|613.67|618.36|614.36|617.42|613.42|26
1621848060000|2021-05-24 09:21:00|617.63|613.63|617.13|613.13|617.64|613.64|617.1|613.1|15
1621848070000|2021-05-24 09:21:10|617.12|613.12|616.04|612.04|617.12|613.12|616|612|27
1621848080000|2021-05-24 09:21:20|615.99|611.99|614.61|610.61|615.99|611.99|614.59|610.59|28
1621848090000|2021-05-24 09:21:30|614.54|610.54|614.43|610.43|615.11|611.11|614.41|610.41|23
1621848100000|2021-05-24 09:21:40|614.45|610.45|614.52|610.52|614.68|610.68|614.34|610.34|20
1621848110000|2021-05-24 09:21:50|614.42|610.42|614.61|610.61|614.61|610.61|614.31|610.31|17
1621848120000|2021-05-24 09:22:00|614.6|610.6|613.29|609.29|614.6|610.6|613.29|609.29|25
1621848130000|2021-05-24 09:22:10|613.25|609.25|613.35|609.35|613.6|609.6|613.25|609.25|26
1621848140000|2021-05-24 09:22:20|613.36|609.36|613.56|609.56|613.57|609.57|613.33|609.33|15
1621848150000|2021-05-24 09:22:30|613.54|609.54|613.72|609.72|613.84|609.84|613.54|609.54|26
1621848160000|2021-05-24 09:22:40|613.74|609.74|613.29|609.29|613.76|609.76|613.29|609.29|21
1621848170000|2021-05-24 09:22:50|613.28|609.28|613.16|609.16|613.42|609.42|613.08|609.08|9
1621848180000|2021-05-24 09:23:00|613.22|609.22|612.6|608.6|613.22|609.22|612.6|608.6|26
1621848190000|2021-05-24 09:23:10|612.55|608.55|612.96|608.96|612.96|608.96|612.47|608.47|23
1621848200000|2021-05-24 09:23:20|613.04|609.04|613.03|609.03|613.15|609.15|612.95|608.95|11
1621848210000|2021-05-24 09:23:30|613.01|609.01|612.78|608.78|613.16|609.16|612.78|608.78|19
1621848220000|2021-05-24 09:23:40|612.79|608.79|613.09|609.09|613.3|609.3|612.67|608.67|16
1621848230000|2021-05-24 09:23:50|612.97|608.97|611.04|607.04|612.97|608.97|609.92|605.92|34
1621848240000|2021-05-24 09:24:00|611.05|607.05|610.54|606.54|611.09|607.09|610.48|606.48|19
1621848250000|2021-05-24 09:24:10|610.48|606.48|611.54|607.54|611.57|607.57|610.39|606.39|28
1621848260000|2021-05-24 09:24:20|611.52|607.52|612.13|608.13|612.13|608.13|611.52|607.52|10
1621848270000|2021-05-24 09:24:30|612.08|608.08|612.14|608.14|612.18|608.18|612.02|608.02|7
1621848280000|2021-05-24 09:24:40|612.09|608.09|612.05|608.05|612.1|608.1|611.85|607.85|12
1621848290000|2021-05-24 09:24:50|612.24|608.24|613.18|609.18|613.18|609.18|612.23|608.23|17
1621848300000|2021-05-24 09:25:00|613.19|609.19|613.24|609.24|613.3|609.3|613.16|609.16|14
1621848310000|2021-05-24 09:25:10|613.16|609.16|613.34|609.34|613.42|609.42|613.16|609.16|11
1621848320000|2021-05-24 09:25:20|613.37|609.37|613.27|609.27|613.54|609.54|613.16|609.16|11
1621848330000|2021-05-24 09:25:30|613.16|609.16|614.29|610.29|614.38|610.38|613.16|609.16|16
1621848340000|2021-05-24 09:25:40|614.37|610.37|614.29|610.29|614.44|610.44|614.29|610.29|8
1621848350000|2021-05-24 09:25:50|614.31|610.31|614.11|610.11|614.62|610.62|614.05|610.05|16
1621848360000|2021-05-24 09:26:00|614.02|610.02|614.35|610.35|614.35|610.35|614.02|610.02|19
1621848370000|2021-05-24 09:26:10|614.26|610.26|614.18|610.18|614.35|610.35|614.14|610.14|9
1621848380000|2021-05-24 09:26:20|614.17|610.17|613.6|609.6|614.17|610.17|613.55|609.55|19
1621848390000|2021-05-24 09:26:30|613.58|609.58|613.36|609.36|613.58|609.58|613.14|609.14|13
1621848400000|2021-05-24 09:26:40|613.37|609.37|613.1|609.1|613.48|609.48|613.09|609.09|17
1621848410000|2021-05-24 09:26:50|613.09|609.09|612.82|608.82|613.09|609.09|612.78|608.78|11
1621848420000|2021-05-24 09:27:00|612.78|608.78|612.56|608.56|612.84|608.84|612.46|608.46|19
1621848430000|2021-05-24 09:27:10|612.03|608.03|611.48|607.48|612.03|608.03|611.44|607.44|17
1621848440000|2021-05-24 09:27:20|611.41|607.41|610.13|606.13|611.41|607.41|610.13|606.13|17
1621848450000|2021-05-24 09:27:30|610.19|606.19|610.12|606.12|610.23|606.23|609.98|605.98|21
1621848460000|2021-05-24 09:27:40|610.11|606.11|610.61|606.61|610.61|606.61|610.05|606.05|15
1621848470000|2021-05-24 09:27:50|610.59|606.59|610.87|606.87|610.87|606.87|610.59|606.59|7
1621848480000|2021-05-24 09:28:00|610.86|606.86|612.87|608.87|612.87|608.87|610.86|606.86|11
1621848490000|2021-05-24 09:28:10|612.99|608.99|612.93|608.93|613.06|609.06|612.77|608.77|7
1621848500000|2021-05-24 09:28:20|612.81|608.81|612.78|608.78|612.81|608.81|612.66|608.66|10
1621848510000|2021-05-24 09:28:30|612.72|608.72|613.75|609.75|613.8|609.8|612.72|608.72|17
1621848520000|2021-05-24 09:28:40|613.71|609.71|613.87|609.87|613.87|609.87|613.71|609.71|12
1621848530000|2021-05-24 09:28:50|613.83|609.83|613.91|609.91|613.94|609.94|613.79|609.79|11
1621848540000|2021-05-24 09:29:00|613.87|609.87|613.02|609.02|613.87|609.87|612.97|608.97|21
1621848550000|2021-05-24 09:29:10|612.97|608.97|613.32|609.32|613.36|609.36|612.97|608.97|17
1621848560000|2021-05-24 09:29:20|613.27|609.27|613.33|609.33|613.33|609.33|613.1|609.1|17
1621848570000|2021-05-24 09:29:30|613.39|609.39|613.66|609.66|613.66|609.66|613.39|609.39|9
1621848580000|2021-05-24 09:29:40|613.74|609.74|614.13|610.13|614.36|610.36|613.74|609.74|19
1621848590000|2021-05-24 09:29:50|614.05|610.05|612.89|608.89|614.17|610.17|612.89|608.89|23
1621848600000|2021-05-24 09:30:00|612.92|608.92|613.11|609.11|613.11|609.11|612.76|608.76|12
1621848610000|2021-05-24 09:30:10|612.97|608.97|613.91|609.91|613.95|609.95|612.97|608.97|15
1621848620000|2021-05-24 09:30:20|613.93|609.93|613.77|609.77|613.96|609.96|613.77|609.77|7
1621848630000|2021-05-24 09:30:30|613.79|609.79|614.18|610.18|614.18|610.18|613.79|609.79|7
1621848640000|2021-05-24 09:30:40|614.11|610.11|614.85|610.85|614.85|610.85|613.99|609.99|14
1621848650000|2021-05-24 09:30:50|615.07|611.07|615.39|611.39|615.39|611.39|614.78|610.78|8
1621848660000|2021-05-24 09:31:00|615.3|611.3|615.46|611.46|615.46|611.46|615.3|611.3|5
1621848670000|2021-05-24 09:31:10|615.5|611.5|616.38|612.38|616.38|612.38|615.34|611.34|15
1621848680000|2021-05-24 09:31:20|616.2|612.2|617.38|613.38|617.38|613.38|616.2|612.2|14
1621848690000|2021-05-24 09:31:30|617.36|613.36|616.32|612.32|617.36|613.36|616.32|612.32|15
1621848700000|2021-05-24 09:31:40|616.01|612.01|616.98|612.98|617.01|613.01|615.96|611.96|29
1621848710000|2021-05-24 09:31:50|616.97|612.97|616.72|612.72|616.97|612.97|616.71|612.71|11
1621848720000|2021-05-24 09:32:00|616.7|612.7|616.56|612.56|616.7|612.7|616.55|612.55|3
1621848730000|2021-05-24 09:32:10|616.58|612.58|615.66|611.66|616.85|612.85|615.59|611.59|27
1621848740000|2021-05-24 09:32:20|615.51|611.51|616.19|612.19|616.31|612.31|615.49|611.49|18
1621848750000|2021-05-24 09:32:30|616.16|612.16|616.59|612.59|616.59|612.59|616.08|612.08|15
1621848760000|2021-05-24 09:32:40|616.66|612.66|616.79|612.79|616.83|612.83|616.66|612.66|10
1621848770000|2021-05-24 09:32:50|616.8|612.8|617.06|613.06|617.17|613.17|616.8|612.8|16
1621848780000|2021-05-24 09:33:00|617.05|613.05|616.72|612.72|617.05|613.05|616.72|612.72|11
1621848790000|2021-05-24 09:33:10|616.62|612.62|616.78|612.78|616.78|612.78|616.54|612.54|19
1621848800000|2021-05-24 09:33:20|616.79|612.79|617.16|613.16|617.16|613.16|616.79|612.79|16
1621848810000|2021-05-24 09:33:30|617.19|613.19|617.39|613.39|617.39|613.39|617.19|613.19|13
1621848820000|2021-05-24 09:33:40|617.34|613.34|617.1|613.1|617.39|613.39|616.76|612.76|30
1621848830000|2021-05-24 09:33:50|617.15|613.15|617.93|613.93|617.93|613.93|617.15|613.15|13
1621848840000|2021-05-24 09:34:00|618|614|617.86|613.86|618|614|617.18|613.18|21
1621848850000|2021-05-24 09:34:10|617.94|613.94|617.18|613.18|617.94|613.94|617.18|613.18|6
1621848860000|2021-05-24 09:34:20|617.53|613.53|617.18|613.18|617.69|613.69|617.18|613.18|7
1621848870000|2021-05-24 09:34:30|618.36|614.36|618.46|614.46|618.55|614.55|618.36|614.36|12
1621848880000|2021-05-24 09:34:40|619.14|615.14|618.95|614.95|619.14|615.14|618.94|614.94|5
1621848890000|2021-05-24 09:34:50|618.94|614.94|618.59|614.59|618.94|614.94|618.54|614.54|18
1621848900000|2021-05-24 09:35:00|618.52|614.52|616.79|612.79|618.52|614.52|616.73|612.73|29
1621848910000|2021-05-24 09:35:10|616.8|612.8|616.63|612.63|616.8|612.8|616.43|612.43|16
1621848920000|2021-05-24 09:35:20|616.64|612.64|616.42|612.42|616.64|612.64|616.41|612.41|11
1621848930000|2021-05-24 09:35:30|616.44|612.44|617.54|613.54|617.54|613.54|616.44|612.44|18
1621848940000|2021-05-24 09:35:40|617.48|613.48|617.38|613.38|617.48|613.48|617.38|613.38|8
1621848950000|2021-05-24 09:35:50|617.39|613.39|617.83|613.83|617.83|613.83|617.39|613.39|11
1621848960000|2021-05-24 09:36:00|617.68|613.68|617.67|613.67|617.69|613.69|617.19|613.19|21
1621848970000|2021-05-24 09:36:10|617.66|613.66|617.64|613.64|617.66|613.66|617.56|613.56|15
1621848980000|2021-05-24 09:36:20|617.66|613.66|618.12|614.12|618.48|614.48|617.66|613.66|20
1621848990000|2021-05-24 09:36:30|618.22|614.22|617.99|613.99|618.23|614.23|617.99|613.99|10
1621849000000|2021-05-24 09:36:40|617.97|613.97|617.71|613.71|618.04|614.04|617.71|613.71|7
1621849010000|2021-05-24 09:36:50|617.72|613.72|617.77|613.77|617.77|613.77|617.69|613.69|7
1621849020000|2021-05-24 09:37:00|617.7|613.7|616.41|612.41|617.72|613.72|616.29|612.29|21
1621849030000|2021-05-24 09:37:10|616.47|612.47|616.75|612.75|616.87|612.87|616.47|612.47|18
1621849040000|2021-05-24 09:37:20|616.8|612.8|616.74|612.74|616.8|612.8|616.72|612.72|16
1621849050000|2021-05-24 09:37:30|616.73|612.73|616.76|612.76|616.78|612.78|616.72|612.72|7
1621849060000|2021-05-24 09:37:40|616.75|612.75|615.74|611.74|616.75|612.75|615.68|611.68|20
1621849070000|2021-05-24 09:37:50|615.71|611.71|615.34|611.34|615.71|611.71|615.12|611.12|18
1621849080000|2021-05-24 09:38:00|615.35|611.35|615.35|611.35|615.36|611.36|614.8|610.8|25
1621849090000|2021-05-24 09:38:10|615.34|611.34|614.71|610.71|615.35|611.35|614.71|610.71|22
1621849100000|2021-05-24 09:38:20|614.69|610.69|614.49|610.49|614.69|610.69|614.2|610.2|23
1621849110000|2021-05-24 09:38:30|614.5|610.5|614.59|610.59|614.59|610.59|614.47|610.47|13
1621849120000|2021-05-24 09:38:40|614.56|610.56|614.56|610.56|614.9|610.9|614.56|610.56|16
1621849130000|2021-05-24 09:38:50|614.52|610.52|613.73|609.73|614.52|610.52|613.73|609.73|17
1621849140000|2021-05-24 09:39:00|613.67|609.67|613.98|609.98|613.99|609.99|613.67|609.67|7
1621849150000|2021-05-24 09:39:10|614.62|610.62|611.92|607.92|614.62|610.62|611.92|607.92|12
1621849160000|2021-05-24 09:39:20|611.55|607.55|611.23|607.23|611.58|607.58|610.96|606.96|21
1621849170000|2021-05-24 09:39:30|611.3|607.3|610.88|606.88|611.3|607.3|610.88|606.88|16
1621849180000|2021-05-24 09:39:40|610.76|606.76|610.04|606.04|610.76|606.76|610.04|606.04|20
1621849190000|2021-05-24 09:39:50|610.06|606.06|610|606|610.12|606.12|609.95|605.95|12
1621849200000|2021-05-24 09:40:00|610.09|606.09|612.09|608.09|612.09|608.09|610.09|606.09|17
1621849210000|2021-05-24 09:40:10|612.11|608.11|612.7|608.7|612.71|608.71|612.04|608.04|24
1621849220000|2021-05-24 09:40:20|612.69|608.69|612.66|608.66|612.7|608.7|612.56|608.56|16
1621849230000|2021-05-24 09:40:30|612.67|608.67|612.67|608.67|612.98|608.98|612.6|608.6|16
1621849240000|2021-05-24 09:40:40|612.68|608.68|612.1|608.1|612.68|608.68|612.06|608.06|13
1621849250000|2021-05-24 09:40:50|612.11|608.11|612.28|608.28|612.34|608.34|612.11|608.11|13
1621849260000|2021-05-24 09:41:00|612.3|608.3|613.61|609.61|613.9|609.9|612.29|608.29|24
1621849270000|2021-05-24 09:41:10|613.86|609.86|615.23|611.23|615.23|611.23|613.86|609.86|13
1621849280000|2021-05-24 09:41:20|615.42|611.42|614.83|610.83|615.42|611.42|614.8|610.8|16
1621849290000|2021-05-24 09:41:30|614.85|610.85|614.86|610.86|615.12|611.12|614.81|610.81|16
1621849300000|2021-05-24 09:41:40|614.85|610.85|615.69|611.69|615.69|611.69|614.85|610.85|17
1621849310000|2021-05-24 09:41:50|615.82|611.82|616.43|612.43|616.63|612.63|615.52|611.52|18
1621849320000|2021-05-24 09:42:00|616.33|612.33|616.57|612.57|616.57|612.57|616.23|612.23|9
1621849330000|2021-05-24 09:42:10|616.59|612.59|617.38|613.38|617.38|613.38|616.55|612.55|16
1621849340000|2021-05-24 09:42:20|617.54|613.54|617.94|613.94|618.03|614.03|617.52|613.52|15
1621849350000|2021-05-24 09:42:30|617.95|613.95|618.06|614.06|618.06|614.06|617.86|613.86|5
1621849360000|2021-05-24 09:42:40|618.05|614.05|616.89|612.89|618.05|614.05|616.89|612.89|21
1621849370000|2021-05-24 09:42:50|616.9|612.9|616.84|612.84|617.12|613.12|616.8|612.8|20
1621849380000|2021-05-24 09:43:00|616.81|612.81|616.31|612.31|616.86|612.86|616.31|612.31|17
1621849390000|2021-05-24 09:43:10|616.36|612.36|616.85|612.85|616.85|612.85|616.36|612.36|16
1621849400000|2021-05-24 09:43:20|616.95|612.95|617.08|613.08|617.44|613.44|616.95|612.95|19
1621849410000|2021-05-24 09:43:30|617.09|613.09|616.6|612.6|617.09|613.09|616.58|612.58|13
1621849420000|2021-05-24 09:43:40|616.5|612.5|616.43|612.43|616.5|612.5|616.15|612.15|15
1621849430000|2021-05-24 09:43:50|616.44|612.44|617.01|613.01|617.03|613.03|616.44|612.44|17
1621849440000|2021-05-24 09:44:00|617|613|617.19|613.19|617.24|613.24|616.83|612.83|10
1621849450000|2021-05-24 09:44:10|617.29|613.29|617.38|613.38|617.51|613.51|617.29|613.29|8
1621849460000|2021-05-24 09:44:20|617.27|613.27|617.51|613.51|617.55|613.55|617.03|613.03|13
1621849470000|2021-05-24 09:44:30|617.53|613.53|618.11|614.11|618.45|614.45|617.53|613.53|17
1621849480000|2021-05-24 09:44:40|617.93|613.93|618.03|614.03|618.03|614.03|617.46|613.46|20
1621849490000|2021-05-24 09:44:50|618.02|614.02|618.33|614.33|618.33|614.33|618.01|614.01|16
1621849500000|2021-05-24 09:45:00|618.32|614.32|617.74|613.74|618.32|614.32|617.74|613.74|22
1621849510000|2021-05-24 09:45:10|617.73|613.73|616.84|612.84|617.73|613.73|616.84|612.84|19
1621849520000|2021-05-24 09:45:20|616.82|612.82|616.22|612.22|616.82|612.82|616.22|612.22|15
1621849530000|2021-05-24 09:45:30|616.26|612.26|615.5|611.5|616.29|612.29|615.46|611.46|24
1621849540000|2021-05-24 09:45:40|615.51|611.51|615.33|611.33|615.51|611.51|615.27|611.27|8
1621849550000|2021-05-24 09:45:50|615.09|611.09|615.01|611.01|615.23|611.23|615.01|611.01|10
1621849560000|2021-05-24 09:46:00|614.92|610.92|613.99|609.99|614.92|610.92|613.98|609.98|20
1621849570000|2021-05-24 09:46:10|613.88|609.88|613.37|609.37|613.88|609.88|613.33|609.33|15
1621849580000|2021-05-24 09:46:20|613.36|609.36|613.42|609.42|613.42|609.42|613.36|609.36|3
1621849590000|2021-05-24 09:46:30|613.32|609.32|613.27|609.27|613.32|609.32|613.27|609.27|5
1621849600000|2021-05-24 09:46:40|613.26|609.26|613.29|609.29|613.4|609.4|613.26|609.26|13
1621849610000|2021-05-24 09:46:50|613.3|609.3|613.13|609.13|613.3|609.3|613.13|609.13|15
1621849620000|2021-05-24 09:47:00|613.19|609.19|613.33|609.33|613.34|609.34|613.19|609.19|13
1621849630000|2021-05-24 09:47:10|613.32|609.32|612.47|608.47|613.32|609.32|612.47|608.47|22
1621849640000|2021-05-24 09:47:20|612.35|608.35|612.21|608.21|612.52|608.52|612.04|608.04|30
1621849650000|2021-05-24 09:47:30|612.25|608.25|612.07|608.07|612.54|608.54|612.07|608.07|29
1621849660000|2021-05-24 09:47:40|611.95|607.95|611.13|607.13|611.96|607.96|611.1|607.1|22
1621849670000|2021-05-24 09:47:50|611.15|607.15|610.38|606.38|611.16|607.16|610.38|606.38|18
1621849680000|2021-05-24 09:48:00|610.39|606.39|610.44|606.44|610.45|606.45|610.15|606.15|25
1621849690000|2021-05-24 09:48:10|610.45|606.45|610.95|606.95|611.01|607.01|610.45|606.45|22
1621849700000|2021-05-24 09:48:20|610.94|606.94|611.14|607.14|611.21|607.21|610.94|606.94|14
1621849710000|2021-05-24 09:48:30|610.95|606.95|610.93|606.93|611.05|607.05|610.87|606.87|11
1621849720000|2021-05-24 09:48:40|610.97|606.97|610.86|606.86|610.97|606.97|610.14|606.14|15
1621849730000|2021-05-24 09:48:50|610.89|606.89|610.85|606.85|610.95|606.95|610.85|606.85|8
1621849740000|2021-05-24 09:49:00|610.96|606.96|609.4|605.4|610.96|606.96|609.36|605.36|28
1621849750000|2021-05-24 09:49:10|609.36|605.36|608.54|604.54|609.42|605.42|608.54|604.54|20
1621849760000|2021-05-24 09:49:20|608.53|604.53|608.58|604.58|608.62|604.62|608.49|604.49|18
1621849770000|2021-05-24 09:49:30|608.55|604.55|608.72|604.72|609.14|605.14|608.55|604.55|20
1621849780000|2021-05-24 09:49:40|608.74|604.74|608.54|604.54|608.74|604.74|608.53|604.53|12
1621849790000|2021-05-24 09:49:50|608.47|604.47|608.13|604.13|608.47|604.47|607.97|603.97|11
1621849800000|2021-05-24 09:50:00|608.11|604.11|609.3|605.3|609.4|605.4|608.08|604.08|26
1621849810000|2021-05-24 09:50:10|609.04|605.04|609.63|605.63|610.13|606.13|609.04|605.04|14
1621849820000|2021-05-24 09:50:20|609.59|605.59|611.04|607.04|611.16|607.16|609.59|605.59|24
1621849830000|2021-05-24 09:50:30|610.96|606.96|611.02|607.02|611.21|607.21|610.54|606.54|29
1621849840000|2021-05-24 09:50:40|611.01|607.01|611.2|607.2|611.23|607.23|610.91|606.91|20
1621849850000|2021-05-24 09:50:50|611.36|607.36|611.14|607.14|611.46|607.46|611.09|607.09|14
1621849860000|2021-05-24 09:51:00|611.1|607.1|611.68|607.68|611.95|607.95|611.1|607.1|19
1621849870000|2021-05-24 09:51:10|611.95|607.95|612.61|608.61|612.7|608.7|611.64|607.64|14
1621849880000|2021-05-24 09:51:20|612.68|608.68|612.74|608.74|612.74|608.74|612.62|608.62|8
1621849890000|2021-05-24 09:51:30|612.81|608.81|613.02|609.02|613.06|609.06|612.81|608.81|6
1621849900000|2021-05-24 09:51:40|613|609|613.77|609.77|613.86|609.86|612.98|608.98|18
1621849910000|2021-05-24 09:51:50|613.68|609.68|612.96|608.96|613.68|609.68|612.96|608.96|13
1621849920000|2021-05-24 09:52:00|612.85|608.85|612.16|608.16|612.87|608.87|612.11|608.11|23
1621849930000|2021-05-24 09:52:10|612.24|608.24|612.84|608.84|612.85|608.85|612.24|608.24|20
1621849940000|2021-05-24 09:52:20|612.38|608.38|612.39|608.39|612.57|608.57|612.32|608.32|14
1621849950000|2021-05-24 09:52:30|612.37|608.37|613.25|609.25|613.28|609.28|612.37|608.37|12
1621849960000|2021-05-24 09:52:40|613.33|609.33|613.22|609.22|613.38|609.38|613.21|609.21|14
1621849970000|2021-05-24 09:52:50|613.23|609.23|613.13|609.13|613.57|609.57|613.13|609.13|16
1621849980000|2021-05-24 09:53:00|613.14|609.14|613.45|609.45|613.49|609.49|613.14|609.14|11
1621849990000|2021-05-24 09:53:10|613.4|609.4|614.39|610.39|614.39|610.39|613.39|609.39|19
1621850000000|2021-05-24 09:53:20|614.46|610.46|613.82|609.82|614.71|610.71|613.82|609.82|16
1621850010000|2021-05-24 09:53:30|613.75|609.75|613.83|609.83|613.86|609.86|613.64|609.64|13
1621850020000|2021-05-24 09:53:40|613.82|609.82|614.21|610.21|614.24|610.24|613.69|609.69|14
1621850030000|2021-05-24 09:53:50|614.12|610.12|613.74|609.74|614.12|610.12|613.68|609.68|17
1621850040000|2021-05-24 09:54:00|613.66|609.66|613.98|609.98|614.14|610.14|613.66|609.66|13
1621850050000|2021-05-24 09:54:10|613.99|609.99|614.29|610.29|614.29|610.29|613.77|609.77|14
1621850060000|2021-05-24 09:54:20|614.46|610.46|614.81|610.81|615.12|611.12|614.46|610.46|17
1621850070000|2021-05-24 09:54:30|615.21|611.21|615.69|611.69|615.76|611.76|615.21|611.21|7
1621850080000|2021-05-24 09:54:40|615.6|611.6|615.81|611.81|615.81|611.81|615.6|611.6|12
1621850090000|2021-05-24 09:54:50|615.85|611.85|615.51|611.51|615.86|611.86|615.51|611.51|11
1621850100000|2021-05-24 09:55:00|615.47|611.47|614.6|610.6|615.47|611.47|614.6|610.6|19
1621850110000|2021-05-24 09:55:10|614.61|610.61|614.89|610.89|615.23|611.23|614.61|610.61|21
1621850120000|2021-05-24 09:55:20|614.87|610.87|614.12|610.12|615|611|614.12|610.12|24
1621850130000|2021-05-24 09:55:30|613.97|609.97|614.22|610.22|614.31|610.31|613.97|609.97|13
1621850140000|2021-05-24 09:55:40|613.97|609.97|611.99|607.99|613.97|609.97|611.97|607.97|17
1621850150000|2021-05-24 09:55:50|611.98|607.98|610.56|606.56|612.06|608.06|610.55|606.55|30
1621850160000|2021-05-24 09:56:00|610.61|606.61|610.32|606.32|610.64|606.64|610.24|606.24|20
1621850170000|2021-05-24 09:56:10|610.22|606.22|609.43|605.43|610.24|606.24|609.34|605.34|23
1621850180000|2021-05-24 09:56:20|609.36|605.36|608.94|604.94|609.79|605.79|608.92|604.92|18
1621850190000|2021-05-24 09:56:30|608.83|604.83|606.41|602.41|609.04|605.04|606.41|602.41|22
1621850200000|2021-05-24 09:56:40|606.39|602.39|606.44|602.44|606.53|602.53|606.34|602.34|17
1621850210000|2021-05-24 09:56:50|606.38|602.38|606.21|602.21|606.38|602.38|606.09|602.09|16
1621850220000|2021-05-24 09:57:00|606.26|602.26|606.84|602.84|606.84|602.84|606.2|602.2|18
1621850230000|2021-05-24 09:57:10|606.72|602.72|606.5|602.5|606.75|602.75|606.5|602.5|19
1621850240000|2021-05-24 09:57:20|606.49|602.49|606.38|602.38|606.5|602.5|606.24|602.24|21
1621850250000|2021-05-24 09:57:30|606.37|602.37|606.27|602.27|606.39|602.39|606.25|602.25|18
1621850260000|2021-05-24 09:57:40|606.31|602.31|606.42|602.42|606.49|602.49|606.27|602.27|10
1621850270000|2021-05-24 09:57:50|606.51|602.51|607.71|603.71|608.27|604.27|606.51|602.51|31
1621850280000|2021-05-24 09:58:00|607.74|603.74|609.01|605.01|609.01|605.01|607.61|603.61|19
1621850290000|2021-05-24 09:58:10|608.99|604.99|608.68|604.68|609.06|605.06|608.66|604.66|16
1621850300000|2021-05-24 09:58:20|608.74|604.74|608.63|604.63|609.08|605.08|608.62|604.62|19
1621850310000|2021-05-24 09:58:30|608.51|604.51|607.62|603.62|608.51|604.51|607.62|603.62|20
1621850320000|2021-05-24 09:58:40|607.63|603.63|608.43|604.43|608.44|604.44|607.63|603.63|19
1621850330000|2021-05-24 09:58:50|608.41|604.41|608.29|604.29|608.41|604.41|608.25|604.25|11
1621850340000|2021-05-24 09:59:00|608.28|604.28|607.9|603.9|608.28|604.28|607.38|603.38|29
1621850350000|2021-05-24 09:59:10|607.92|603.92|606.43|602.43|607.92|603.92|606.43|602.43|31
1621850360000|2021-05-24 09:59:20|606.48|602.48|606.29|602.29|606.6|602.6|606.29|602.29|11
1621850370000|2021-05-24 09:59:30|606.3|602.3|605.91|601.91|606.3|602.3|605.88|601.88|22
1621850380000|2021-05-24 09:59:40|605.88|601.88|606.35|602.35|606.35|602.35|605.68|601.68|16
1621850390000|2021-05-24 09:59:50|606.34|602.34|606.49|602.49|606.66|602.66|606.34|602.34|20
1621850400000|2021-05-24 10:00:00|606.5|602.5|607.1|603.1|607.27|603.27|606.49|602.49|21
1621850410000|2021-05-24 10:00:10|606.6|602.6|606.6|602.6|608.59|604.59|606.6|602.6|10
1621850420000|2021-05-24 10:00:20|607.97|603.97|613.64|609.64|613.64|609.64|607.97|603.97|20
1621850430000|2021-05-24 10:00:30|613.3|609.3|615.36|611.36|615.43|611.43|613.3|609.3|29
1621850440000|2021-05-24 10:00:40|615.2|611.2|615.48|611.48|615.89|611.89|615.02|611.02|23
1621850450000|2021-05-24 10:00:50|614.91|610.91|615.13|611.13|615.18|611.18|614.91|610.91|22
1621850460000|2021-05-24 10:01:00|615.03|611.03|616.19|612.19|616.19|612.19|615.03|611.03|19
1621850470000|2021-05-24 10:01:10|616.07|612.07|616.06|612.06|616.3|612.3|615.97|611.97|10
1621850480000|2021-05-24 10:01:20|616|612|616.58|612.58|616.58|612.58|615.76|611.76|27
1621850490000|2021-05-24 10:01:30|616.62|612.62|617.52|613.52|617.55|613.55|616.62|612.62|22
1621850500000|2021-05-24 10:01:40|617.46|613.46|619.22|615.22|619.22|615.22|617.46|613.46|12
1621850510000|2021-05-24 10:01:50|619.21|615.21|619.91|615.91|619.92|615.92|619.01|615.01|19
1621850520000|2021-05-24 10:02:00|619.94|615.94|621.23|617.23|621.24|617.24|619.94|615.94|21
1621850530000|2021-05-24 10:02:10|621.25|617.25|622.42|618.42|622.42|618.42|621|617|21
1621850540000|2021-05-24 10:02:20|622.16|618.16|623.98|619.98|623.98|619.98|621.18|617.18|25
1621850550000|2021-05-24 10:02:30|623.93|619.93|624.73|620.73|624.73|620.73|623.87|619.87|30
1621850560000|2021-05-24 10:02:40|624.71|620.71|624.87|620.87|624.87|620.87|624.71|620.71|17
1621850570000|2021-05-24 10:02:50|624.92|620.92|625.43|621.43|625.43|621.43|624.87|620.87|11
1621850580000|2021-05-24 10:03:00|625.37|621.37|625.79|621.79|626.02|622.02|624.65|620.65|18
1621850590000|2021-05-24 10:03:10|626.3|622.3|627.93|623.93|628.37|624.37|626.3|622.3|26
1621850600000|2021-05-24 10:03:20|628.01|624.01|628.38|624.38|628.55|624.55|628.01|624.01|23
1621850610000|2021-05-24 10:03:30|628.37|624.37|628.31|624.31|628.52|624.52|628.2|624.2|26
1621850620000|2021-05-24 10:03:40|628.38|624.38|625.87|621.87|628.46|624.46|625.84|621.84|36
1621850630000|2021-05-24 10:03:50|625.67|621.67|626.83|622.83|626.85|622.85|625.67|621.67|32
1621850640000|2021-05-24 10:04:00|626.7|622.7|627.3|623.3|627.3|623.3|626.62|622.62|25
1621850650000|2021-05-24 10:04:10|627.31|623.31|627.87|623.87|627.92|623.92|626.92|622.92|14
1621850660000|2021-05-24 10:04:20|627.78|623.78|627.82|623.82|627.98|623.98|627.61|623.61|20
1621850670000|2021-05-24 10:04:30|627.87|623.87|627.77|623.77|627.95|623.95|627.76|623.76|23
1621850680000|2021-05-24 10:04:40|627.6|623.6|627.35|623.35|627.67|623.67|627.09|623.09|21
1621850690000|2021-05-24 10:04:50|627.28|623.28|627.66|623.66|627.73|623.73|627.28|623.28|15
1621850700000|2021-05-24 10:05:00|627.64|623.64|627.39|623.39|627.64|623.64|627.39|623.39|16
1621850710000|2021-05-24 10:05:10|627.31|623.31|627.25|623.25|627.49|623.49|627.2|623.2|17
1621850720000|2021-05-24 10:05:20|627.15|623.15|627.79|623.79|627.9|623.9|627.11|623.11|24
1621850730000|2021-05-24 10:05:30|627.78|623.78|627.36|623.36|627.78|623.78|627.29|623.29|24
1621850740000|2021-05-24 10:05:40|627.35|623.35|627.4|623.4|627.58|623.58|627.07|623.07|27
1621850750000|2021-05-24 10:05:50|627.38|623.38|627.19|623.19|627.38|623.38|627.19|623.19|12
1621850760000|2021-05-24 10:06:00|627.18|623.18|624.27|620.27|627.18|623.18|624.19|620.19|31
1621850770000|2021-05-24 10:06:10|624.33|620.33|622.55|618.55|624.45|620.45|622.55|618.55|29
1621850780000|2021-05-24 10:06:20|622.38|618.38|622.36|618.36|622.4|618.4|622.25|618.25|5
1621850790000|2021-05-24 10:06:30|622.35|618.35|621.48|617.48|622.37|618.37|621.48|617.48|17
1621850800000|2021-05-24 10:06:40|621.56|617.56|621.48|617.48|621.6|617.6|621.48|617.48|12
1621850810000|2021-05-24 10:06:50|621.46|617.46|621.37|617.37|621.46|617.46|621.27|617.27|8
1621850820000|2021-05-24 10:07:00|621.36|617.36|620.1|616.1|621.55|617.55|620.06|616.06|23
1621850830000|2021-05-24 10:07:10|620.18|616.18|621.86|617.86|621.89|617.89|620.18|616.18|20
1621850840000|2021-05-24 10:07:20|621.85|617.85|621.99|617.99|622.26|618.26|621.82|617.82|24
1621850850000|2021-05-24 10:07:30|622.04|618.04|622.2|618.2|622.33|618.33|621.99|617.99|12
1621850860000|2021-05-24 10:07:40|622.21|618.21|622.42|618.42|622.42|618.42|622.21|618.21|9
1621850870000|2021-05-24 10:07:50|622.39|618.39|621.83|617.83|622.42|618.42|621.83|617.83|15
1621850880000|2021-05-24 10:08:00|621.82|617.82|622.48|618.48|622.66|618.66|621.82|617.82|22
1621850890000|2021-05-24 10:08:10|622.49|618.49|625.61|621.61|625.61|621.61|622.47|618.47|20
1621850900000|2021-05-24 10:08:20|625.65|621.65|625.65|621.65|625.78|621.78|625.65|621.65|4
1621850910000|2021-05-24 10:08:30|625.78|621.78|624.46|620.46|625.78|621.78|624.24|620.24|17
1621850920000|2021-05-24 10:08:40|624.58|620.58|625.36|621.36|625.64|621.64|624.48|620.48|17
1621850930000|2021-05-24 10:08:50|625.33|621.33|624.56|620.56|625.33|621.33|624.34|620.34|27
1621850940000|2021-05-24 10:09:00|624.62|620.62|624.54|620.54|624.64|620.64|624.37|620.37|21
1621850950000|2021-05-24 10:09:10|624.56|620.56|624.57|620.57|624.67|620.67|624.5|620.5|19
1621850960000|2021-05-24 10:09:20|624.66|620.66|626.96|622.96|626.96|622.96|624.66|620.66|20
1621850970000|2021-05-24 10:09:30|626.01|622.01|627.53|623.53|627.53|623.53|625.86|621.86|8
1621850980000|2021-05-24 10:09:40|626.01|622.01|627.47|623.47|627.54|623.54|626.01|622.01|3
1621850990000|2021-05-24 10:09:50|626.01|622.01|626.6|622.6|627.12|623.12|626.01|622.01|20
1621851000000|2021-05-24 10:10:00|626.45|622.45|623.89|619.89|626.59|622.59|623.59|619.59|32
1621851010000|2021-05-24 10:10:10|623.91|619.91|623.23|619.23|623.94|619.94|622.68|618.68|28
1621851020000|2021-05-24 10:10:20|623.31|619.31|623.18|619.18|623.43|619.43|622.98|618.98|23
1621851030000|2021-05-24 10:10:30|623.21|619.21|621.72|617.72|623.29|619.29|621.68|617.68|16
1621851040000|2021-05-24 10:10:40|621.66|617.66|621.51|617.51|621.72|617.72|621.3|617.3|24
1621851050000|2021-05-24 10:10:50|621.36|617.36|621.26|617.26|621.38|617.38|620.84|616.84|20
1621851060000|2021-05-24 10:11:00|621.21|617.21|620.51|616.51|621.21|617.21|620.51|616.51|8
1621851070000|2021-05-24 10:11:10|620.5|616.5|620.39|616.39|620.79|616.79|620.23|616.23|15
1621851080000|2021-05-24 10:11:20|620.55|616.55|620.15|616.15|621.15|617.15|620.1|616.1|21
1621851090000|2021-05-24 10:11:30|620.17|616.17|619.78|615.78|620.19|616.19|619.78|615.78|13
1621851100000|2021-05-24 10:11:40|619.79|615.79|620.44|616.44|620.54|616.54|619.77|615.77|22
1621851110000|2021-05-24 10:11:50|620.51|616.51|620.09|616.09|620.71|616.71|620.08|616.08|19
1621851120000|2021-05-24 10:12:00|620.15|616.15|620.84|616.84|621.07|617.07|620|616|20
1621851130000|2021-05-24 10:12:10|620.98|616.98|622.92|618.92|623.22|619.22|620.94|616.94|33
1621851140000|2021-05-24 10:12:20|622.95|618.95|621.34|617.34|622.95|618.95|621.29|617.29|27
1621851150000|2021-05-24 10:12:30|621.35|617.35|621.05|617.05|621.52|617.52|620.93|616.93|26
1621851160000|2021-05-24 10:12:40|621.1|617.1|620.97|616.97|621.13|617.13|620.73|616.73|22
1621851170000|2021-05-24 10:12:50|621.07|617.07|620.74|616.74|621.07|617.07|620.74|616.74|21
1621851180000|2021-05-24 10:13:00|620.69|616.69|619.69|615.69|620.69|616.69|619.44|615.44|14
1621851190000|2021-05-24 10:13:10|619.7|615.7|619.52|615.52|620.12|616.12|619.38|615.38|19
1621851200000|2021-05-24 10:13:20|619.44|615.44|619.18|615.18|619.53|615.53|619.18|615.18|14
1621851210000|2021-05-24 10:13:30|619.23|615.23|618.75|614.75|619.23|615.23|618.75|614.75|18
1621851220000|2021-05-24 10:13:40|618.55|614.55|618.74|614.74|618.74|614.74|618.55|614.55|16
1621851230000|2021-05-24 10:13:50|618.81|614.81|618.94|614.94|619.29|615.29|618.81|614.81|21
1621851240000|2021-05-24 10:14:00|619.29|615.29|621.09|617.09|621.12|617.12|619.16|615.16|12
1621851250000|2021-05-24 10:14:10|621.05|617.05|620.85|616.85|621.05|617.05|620.78|616.78|23
1621851260000|2021-05-24 10:14:20|620.9|616.9|623.27|619.27|623.57|619.57|620.9|616.9|33
1621851270000|2021-05-24 10:14:30|623.57|619.57|622.69|618.69|624.02|620.02|622.69|618.69|26
1621851280000|2021-05-24 10:14:40|622.71|618.71|622.77|618.77|622.77|618.77|622.54|618.54|14
1621851290000|2021-05-24 10:14:50|622.85|618.85|622.25|618.25|622.86|618.86|622.25|618.25|18
1621851300000|2021-05-24 10:15:00|622.21|618.21|622.42|618.42|622.43|618.43|621.98|617.98|22
1621851310000|2021-05-24 10:15:10|622.4|618.4|623.64|619.64|623.64|619.64|622.16|618.16|28
1621851320000|2021-05-24 10:15:20|623.65|619.65|623.49|619.49|623.85|619.85|623.12|619.12|28
1621851330000|2021-05-24 10:15:30|623.48|619.48|624.13|620.13|624.25|620.25|623.48|619.48|10
1621851340000|2021-05-24 10:15:40|623.6|619.6|623.34|619.34|623.94|619.94|623.34|619.34|19
1621851350000|2021-05-24 10:15:50|623.18|619.18|623.86|619.86|624.01|620.01|623.16|619.16|22
1621851360000|2021-05-24 10:16:00|623.8|619.8|623.79|619.79|624.13|620.13|623.79|619.79|24
1621851370000|2021-05-24 10:16:10|623.83|619.83|624.3|620.3|624.3|620.3|623.79|619.79|19
1621851380000|2021-05-24 10:16:20|624.28|620.28|624.17|620.17|624.28|620.28|624.14|620.14|5
1621851390000|2021-05-24 10:16:30|624.18|620.18|623.97|619.97|624.45|620.45|623.94|619.94|9
1621851400000|2021-05-24 10:16:40|623.96|619.96|624.1|620.1|624.54|620.54|623.96|619.96|16
1621851410000|2021-05-24 10:16:50|623.69|619.69|624.17|620.17|624.25|620.25|623.63|619.63|18
1621851420000|2021-05-24 10:17:00|624.25|620.25|624.06|620.06|624.35|620.35|624.06|620.06|14
1621851430000|2021-05-24 10:17:10|624.1|620.1|623.68|619.68|624.1|620.1|623.6|619.6|22
1621851440000|2021-05-24 10:17:20|623.66|619.66|624.22|620.22|624.22|620.22|623.66|619.66|16
1621851450000|2021-05-24 10:17:30|624.23|620.23|623.26|619.26|624.23|620.23|623.07|619.07|24
1621851460000|2021-05-24 10:17:40|623.3|619.3|622.65|618.65|623.34|619.34|622.49|618.49|18
1621851470000|2021-05-24 10:17:50|622.66|618.66|622.77|618.77|622.78|618.78|622.51|618.51|16
1621851480000|2021-05-24 10:18:00|622.67|618.67|623.85|619.85|623.85|619.85|622.65|618.65|17
1621851490000|2021-05-24 10:18:10|623.92|619.92|624.8|620.8|625.13|621.13|623.86|619.86|24
1621851500000|2021-05-24 10:18:20|624.9|620.9|624.65|620.65|624.92|620.92|624.6|620.6|10
1621851510000|2021-05-24 10:18:30|624.73|620.73|624.49|620.49|624.78|620.78|624.49|620.49|19
1621851520000|2021-05-24 10:18:40|624.36|620.36|624.34|620.34|624.43|620.43|624.12|620.12|22
1621851530000|2021-05-24 10:18:50|624.32|620.32|624.6|620.6|624.6|620.6|624.32|620.32|13
1621851540000|2021-05-24 10:19:00|624.59|620.59|624.01|620.01|624.59|620.59|624.01|620.01|15
1621851550000|2021-05-24 10:19:10|624.03|620.03|624.86|620.86|624.86|620.86|624.03|620.03|13
1621851560000|2021-05-24 10:19:20|624.63|620.63|625.72|621.72|625.72|621.72|624.63|620.63|23
1621851570000|2021-05-24 10:19:30|626.09|622.09|626.63|622.63|626.87|622.87|625.72|621.72|26
1621851580000|2021-05-24 10:19:40|626.93|622.93|627.38|623.38|628.02|624.02|626.93|622.93|21
1621851590000|2021-05-24 10:19:50|627.49|623.49|628.5|624.5|628.5|624.5|627.33|623.33|21
1621851600000|2021-05-24 10:20:00|628.52|624.52|626.54|622.54|628.52|624.52|626.54|622.54|26
1621851610000|2021-05-24 10:20:10|626.51|622.51|626.08|622.08|626.51|622.51|625.54|621.54|29
1621851620000|2021-05-24 10:20:20|626.1|622.1|625.77|621.77|626.75|622.75|625.75|621.75|29
1621851630000|2021-05-24 10:20:30|625.78|621.78|625.87|621.87|625.87|621.87|625.69|621.69|18
1621851640000|2021-05-24 10:20:40|625.89|621.89|626.73|622.73|626.86|622.86|625.8|621.8|21
1621851650000|2021-05-24 10:20:50|626.74|622.74|627.09|623.09|627.25|623.25|626.38|622.38|19
1621851660000|2021-05-24 10:21:00|626.87|622.87|626.79|622.79|627.15|623.15|626.42|622.42|18
1621851670000|2021-05-24 10:21:10|626.81|622.81|626.25|622.25|626.81|622.81|626.18|622.18|26
1621851680000|2021-05-24 10:21:20|626.26|622.26|626.38|622.38|626.42|622.42|626.18|622.18|25
1621851690000|2021-05-24 10:21:30|626.33|622.33|626.2|622.2|626.38|622.38|626.2|622.2|13
1621851700000|2021-05-24 10:21:40|626.19|622.19|626.44|622.44|626.44|622.44|626.07|622.07|17
1621851710000|2021-05-24 10:21:50|626.45|622.45|625.56|621.56|626.45|622.45|625.55|621.55|19
1621851720000|2021-05-24 10:22:00|625.58|621.58|624.82|620.82|625.59|621.59|624.72|620.72|26
1621851730000|2021-05-24 10:22:10|624.8|620.8|624.04|620.04|624.8|620.8|623.48|619.48|26
1621851740000|2021-05-24 10:22:20|623.99|619.99|624.52|620.52|624.52|620.52|623.98|619.98|16
1621851750000|2021-05-24 10:22:30|624.57|620.57|624.83|620.83|625.02|621.02|624.52|620.52|18
1621851760000|2021-05-24 10:22:40|624.82|620.82|624.01|620.01|624.82|620.82|623.99|619.99|21
1621851770000|2021-05-24 10:22:50|624|620|624|620|624|620|623.88|619.88|12
1621851780000|2021-05-24 10:23:00|624.01|620.01|623.89|619.89|624.01|620.01|623.88|619.88|5
1621851790000|2021-05-24 10:23:10|623.94|619.94|625.08|621.08|625.08|621.08|623.94|619.94|21
1621851800000|2021-05-24 10:23:20|625.16|621.16|625.01|621.01|625.39|621.39|624.67|620.67|21
1621851810000|2021-05-24 10:23:30|624.99|620.99|626.49|622.49|626.49|622.49|624.99|620.99|27
1621851820000|2021-05-24 10:23:40|626.59|622.59|627.58|623.58|628.13|624.13|626.18|622.18|24
1621851830000|2021-05-24 10:23:50|627.45|623.45|627.17|623.17|627.45|623.45|627.12|623.12|13
1621851840000|2021-05-24 10:24:00|627.15|623.15|626.72|622.72|627.22|623.22|626.72|622.72|17
1621851850000|2021-05-24 10:24:10|626.78|622.78|627.09|623.09|627.09|623.09|626.78|622.78|16
1621851860000|2021-05-24 10:24:20|626.65|622.65|625.44|621.44|626.65|622.65|625.35|621.35|6
1621851870000|2021-05-24 10:24:30|625.42|621.42|624.88|620.88|625.42|621.42|624.88|620.88|14
1621851880000|2021-05-24 10:24:40|624.83|620.83|624.2|620.2|624.97|620.97|624.2|620.2|10
1621851890000|2021-05-24 10:24:50|624.17|620.17|623.6|619.6|624.17|620.17|623.6|619.6|20
1621851900000|2021-05-24 10:25:00|623.64|619.64|624.12|620.12|624.59|620.59|623.61|619.61|25
1621851910000|2021-05-24 10:25:10|624.18|620.18|624.93|620.93|625.01|621.01|624.12|620.12|14
1621851920000|2021-05-24 10:25:20|625.07|621.07|626.75|622.75|626.75|622.75|625.07|621.07|14
1621851930000|2021-05-24 10:25:30|626.81|622.81|625.4|621.4|626.81|622.81|625.34|621.34|36
1621851940000|2021-05-24 10:25:40|625.37|621.37|624.61|620.61|625.37|621.37|624.61|620.61|22
1621851950000|2021-05-24 10:25:50|624.5|620.5|624.58|620.58|624.61|620.61|624.47|620.47|13
1621851960000|2021-05-24 10:26:00|624.6|620.6|626.08|622.08|626.79|622.79|624.6|620.6|18
1621851970000|2021-05-24 10:26:10|625.99|621.99|626.84|622.84|627|623|625.99|621.99|15
1621851980000|2021-05-24 10:26:20|626.77|622.77|625.86|621.86|626.93|622.93|625.86|621.86|19
1621851990000|2021-05-24 10:26:30|626.17|622.17|624.99|620.99|626.17|622.17|624.96|620.96|25
1621852000000|2021-05-24 10:26:40|625.06|621.06|624.97|620.97|625.23|621.23|624.9|620.9|19
1621852010000|2021-05-24 10:26:50|624.91|620.91|625.06|621.06|625.11|621.11|624.85|620.85|21
1621852020000|2021-05-24 10:27:00|625.12|621.12|626.48|622.48|626.56|622.56|625.12|621.12|19
1621852030000|2021-05-24 10:27:10|626.42|622.42|626.97|622.97|626.98|622.98|626.42|622.42|17
1621852040000|2021-05-24 10:27:20|626.9|622.9|626.59|622.59|626.9|622.9|626.5|622.5|24
1621852050000|2021-05-24 10:27:30|626.5|622.5|626.34|622.34|626.5|622.5|626.1|622.1|15
1621852060000|2021-05-24 10:27:40|625.71|621.71|624.79|620.79|626.04|622.04|624.44|620.44|26
1621852070000|2021-05-24 10:27:50|624.8|620.8|624.15|620.15|625.2|621.2|624.15|620.15|25
1621852080000|2021-05-24 10:28:00|624.11|620.11|623.68|619.68|624.11|620.11|623.68|619.68|18
1621852090000|2021-05-24 10:28:10|623.67|619.67|623.87|619.87|624.1|620.1|623.46|619.46|17
1621852100000|2021-05-24 10:28:20|623.85|619.85|623.88|619.88|623.91|619.91|623.67|619.67|9
1621852110000|2021-05-24 10:28:30|623.93|619.93|624.21|620.21|624.24|620.24|623.92|619.92|14
1621852120000|2021-05-24 10:28:40|624.25|620.25|624.42|620.42|624.55|620.55|624.23|620.23|13
1621852130000|2021-05-24 10:28:50|624.52|620.52|625.17|621.17|625.17|621.17|624.52|620.52|5
1621852140000|2021-05-24 10:29:00|625.33|621.33|626.55|622.55|626.55|622.55|625.32|621.32|21
1621852150000|2021-05-24 10:29:10|626.6|622.6|626.81|622.81|626.83|622.83|626.6|622.6|9
1621852160000|2021-05-24 10:29:20|626.8|622.8|627.43|623.43|627.9|623.9|626.8|622.8|14
1621852170000|2021-05-24 10:29:30|627.02|623.02|627.47|623.47|627.8|623.8|626.92|622.92|9
1621852180000|2021-05-24 10:29:40|627.43|623.43|627.34|623.34|627.43|623.43|627.27|623.27|16
1621852190000|2021-05-24 10:29:50|627.33|623.33|627.06|623.06|627.33|623.33|627.06|623.06|15
1621852200000|2021-05-24 10:30:00|627.01|623.01|626.9|622.9|627.44|623.44|626.9|622.9|22
1621852210000|2021-05-24 10:30:10|626.42|622.42|623.76|619.76|626.42|622.42|623.76|619.76|32
1621852220000|2021-05-24 10:30:20|623.71|619.71|622.95|618.95|623.74|619.74|622.9|618.9|21
1621852230000|2021-05-24 10:30:30|623.05|619.05|622.73|618.73|623.1|619.1|622.68|618.68|23
1621852240000|2021-05-24 10:30:40|622.72|618.72|622.58|618.58|622.72|618.72|622.58|618.58|13
1621852250000|2021-05-24 10:30:50|622.48|618.48|621.65|617.65|622.48|618.48|621.64|617.64|17
1621852260000|2021-05-24 10:31:00|621.64|617.64|621.29|617.29|621.76|617.76|621.28|617.28|16
1621852270000|2021-05-24 10:31:10|621.28|617.28|621.13|617.13|621.28|617.28|620.8|616.8|29
1621852280000|2021-05-24 10:31:20|620.97|616.97|620.57|616.57|621.07|617.07|620.4|616.4|23
1621852290000|2021-05-24 10:31:30|620.4|616.4|619.95|615.95|620.57|616.57|619.95|615.95|21
1621852300000|2021-05-24 10:31:40|619.96|615.96|618.8|614.8|620.22|616.22|618.56|614.56|15
1621852310000|2021-05-24 10:31:50|618.81|614.81|619.14|615.14|619.41|615.41|618.81|614.81|16
1621852320000|2021-05-24 10:32:00|619.18|615.18|617.59|613.59|619.19|615.19|617.51|613.51|30
1621852330000|2021-05-24 10:32:10|617.64|613.64|617.65|613.65|617.84|613.84|617.3|613.3|21
1621852340000|2021-05-24 10:32:20|617.64|613.64|617.37|613.37|617.64|613.64|617.31|613.31|26
1621852350000|2021-05-24 10:32:30|617.38|613.38|617.05|613.05|617.44|613.44|617.05|613.05|15
1621852360000|2021-05-24 10:32:40|616.94|612.94|616.87|612.87|617.18|613.18|616.76|612.76|23
1621852370000|2021-05-24 10:32:50|616.54|612.54|614.51|610.51|616.54|612.54|614.48|610.48|29
1621852380000|2021-05-24 10:33:00|614.58|610.58|612.35|608.35|614.58|610.58|611.23|607.23|31
1621852390000|2021-05-24 10:33:10|612.78|608.78|614.08|610.08|614.12|610.12|612.78|608.78|32
1621852400000|2021-05-24 10:33:20|614.14|610.14|612.15|608.15|614.14|610.14|612.09|608.09|30
1621852410000|2021-05-24 10:33:30|612.16|608.16|612.77|608.77|612.79|608.79|612.14|608.14|26
1621852420000|2021-05-24 10:33:40|612.76|608.76|611.92|607.92|612.76|608.76|611.9|607.9|21
1621852430000|2021-05-24 10:33:50|611.86|607.86|612.24|608.24|612.32|608.32|611.85|607.85|11
1621852440000|2021-05-24 10:34:00|612.28|608.28|612.44|608.44|612.53|608.53|612.12|608.12|12
1621852450000|2021-05-24 10:34:10|612.58|608.58|612.62|608.62|612.89|608.89|612.3|608.3|23
1621852460000|2021-05-24 10:34:20|612.6|608.6|611.48|607.48|612.6|608.6|611.48|607.48|28
1621852470000|2021-05-24 10:34:30|611.47|607.47|611.86|607.86|611.86|607.86|611.44|607.44|14
1621852480000|2021-05-24 10:34:40|611.8|607.8|611.22|607.22|611.8|607.8|611.05|607.05|26
1621852490000|2021-05-24 10:34:50|611.28|607.28|611.02|607.02|611.28|607.28|610.95|606.95|20
1621852500000|2021-05-24 10:35:00|611.05|607.05|611.83|607.83|611.83|607.83|611.05|607.05|23
1621852510000|2021-05-24 10:35:10|611.84|607.84|613.91|609.91|613.91|609.91|611.84|607.84|24
1621852520000|2021-05-24 10:35:20|614.18|610.18|614.43|610.43|614.5|610.5|614.18|610.18|18
1621852530000|2021-05-24 10:35:30|614.44|610.44|614.1|610.1|614.44|610.44|613.95|609.95|17
1621852540000|2021-05-24 10:35:40|614.12|610.12|613.71|609.71|614.3|610.3|613.71|609.71|20
1621852550000|2021-05-24 10:35:50|613.46|609.46|614.22|610.22|614.22|610.22|613.46|609.46|27
1621852560000|2021-05-24 10:36:00|614.45|610.45|614.84|610.84|615.5|611.5|614.35|610.35|26
1621852570000|2021-05-24 10:36:10|615.05|611.05|615.33|611.33|616.15|612.15|615.02|611.02|20
1621852580000|2021-05-24 10:36:20|615.26|611.26|614.61|610.61|615.26|611.26|614.61|610.61|23
1621852590000|2021-05-24 10:36:30|614.54|610.54|613.95|609.95|614.62|610.62|613.93|609.93|29
1621852600000|2021-05-24 10:36:40|613.93|609.93|614.06|610.06|614.12|610.12|613.93|609.93|19
1621852610000|2021-05-24 10:36:50|614.07|610.07|613.22|609.22|614.09|610.09|613.22|609.22|20
1621852620000|2021-05-24 10:37:00|612.93|608.93|613.23|609.23|613.23|609.23|612.7|608.7|21
1621852630000|2021-05-24 10:37:10|613.2|609.2|614.13|610.13|614.24|610.24|613.2|609.2|24
1621852640000|2021-05-24 10:37:20|614.15|610.15|613.96|609.96|614.33|610.33|613.96|609.96|26
1621852650000|2021-05-24 10:37:30|613.97|609.97|614.13|610.13|614.14|610.14|613.97|609.97|16
1621852660000|2021-05-24 10:37:40|614.16|610.16|613.67|609.67|614.16|610.16|613.67|609.67|18
1621852670000|2021-05-24 10:37:50|613.58|609.58|613.09|609.09|613.58|609.58|612.98|608.98|22
1621852680000|2021-05-24 10:38:00|613.08|609.08|613.18|609.18|613.6|609.6|612.94|608.94|25
1621852690000|2021-05-24 10:38:10|613.19|609.19|613.01|609.01|613.38|609.38|613.01|609.01|12
1621852700000|2021-05-24 10:38:20|613|609|612.8|608.8|613|609|612.45|608.45|23
1621852710000|2021-05-24 10:38:30|612.74|608.74|612.98|608.98|613|609|612.67|608.67|18
1621852720000|2021-05-24 10:38:40|612.9|608.9|612.84|608.84|612.97|608.97|612.76|608.76|15
1621852730000|2021-05-24 10:38:50|612.8|608.8|612.98|608.98|613.06|609.06|612.75|608.75|15
1621852740000|2021-05-24 10:39:00|612.93|608.93|613.4|609.4|613.4|609.4|612.75|608.75|9
1621852750000|2021-05-24 10:39:10|613.42|609.42|613.25|609.25|613.42|609.42|612.95|608.95|15
1621852760000|2021-05-24 10:39:20|613.29|609.29|613.93|609.93|614.03|610.03|613.29|609.29|17
1621852770000|2021-05-24 10:39:30|613.94|609.94|613.79|609.79|613.94|609.94|613.79|609.79|8
1621852780000|2021-05-24 10:39:40|613.65|609.65|613.83|609.83|613.85|609.85|613.65|609.65|12
1621852790000|2021-05-24 10:39:50|613.88|609.88|613.9|609.9|613.93|609.93|613.88|609.88|5
1621852800000|2021-05-24 10:40:00|613.87|609.87|612.63|608.63|613.87|609.87|612.54|608.54|13
1621852810000|2021-05-24 10:40:10|612.69|608.69|613.08|609.08|613.12|609.12|612.69|608.69|14
1621852820000|2021-05-24 10:40:20|613.06|609.06|612.98|608.98|613.11|609.11|612.98|608.98|8
1621852830000|2021-05-24 10:40:30|613|609|613.14|609.14|613.14|609.14|612.96|608.96|13
1621852840000|2021-05-24 10:40:40|613.1|609.1|614.55|610.55|614.56|610.56|613.05|609.05|20
1621852850000|2021-05-24 10:40:50|614.63|610.63|614.56|610.56|614.63|610.63|614.13|610.13|15
1621852860000|2021-05-24 10:41:00|614.36|610.36|614.57|610.57|614.6|610.6|614.28|610.28|9
1621852870000|2021-05-24 10:41:10|614.28|610.28|614.47|610.47|614.57|610.57|614.28|610.28|12
1621852880000|2021-05-24 10:41:20|614.42|610.42|614.6|610.6|614.76|610.76|614.28|610.28|15
1621852890000|2021-05-24 10:41:30|614.28|610.28|615.57|611.57|615.57|611.57|614.28|610.28|9
1621852900000|2021-05-24 10:41:40|615.56|611.56|615.6|611.6|615.84|611.84|615.35|611.35|14
1621852910000|2021-05-24 10:41:50|615.92|611.92|616.23|612.23|616.23|612.23|615.61|611.61|8
1621852920000|2021-05-24 10:42:00|616.24|612.24|615.96|611.96|616.58|612.58|615.96|611.96|14
1621852930000|2021-05-24 10:42:10|616.12|612.12|616.01|612.01|616.16|612.16|615.92|611.92|13
1621852940000|2021-05-24 10:42:20|616.07|612.07|616.32|612.32|616.32|612.32|616.04|612.04|6
1621852950000|2021-05-24 10:42:30|616.3|612.3|615.63|611.63|616.3|612.3|615.59|611.59|33
1621852960000|2021-05-24 10:42:40|615.6|611.6|616.41|612.41|616.46|612.46|615.53|611.53|11
1621852970000|2021-05-24 10:42:50|616.42|612.42|616.46|612.46|616.55|612.55|616.37|612.37|11
1621852980000|2021-05-24 10:43:00|616.47|612.47|615.66|611.66|616.47|612.47|615.51|611.51|26
1621852990000|2021-05-24 10:43:10|615.65|611.65|615.7|611.7|615.9|611.9|615.57|611.57|17
1621853000000|2021-05-24 10:43:20|615.63|611.63|616.57|612.57|616.57|612.57|615.63|611.63|14
1621853010000|2021-05-24 10:43:30|616.56|612.56|615.88|611.88|616.72|612.72|615.88|611.88|19
1621853020000|2021-05-24 10:43:40|615.85|611.85|615.66|611.66|615.95|611.95|615.58|611.58|19
1621853030000|2021-05-24 10:43:50|615.67|611.67|615.49|611.49|615.67|611.67|615.46|611.46|10
1621853040000|2021-05-24 10:44:00|615.6|611.6|615.62|611.62|615.7|611.7|615.6|611.6|12
1621853050000|2021-05-24 10:44:10|615.6|611.6|615.77|611.77|615.79|611.79|615.6|611.6|10
1621853060000|2021-05-24 10:44:20|615.79|611.79|615.69|611.69|615.79|611.79|615.42|611.42|19
1621853070000|2021-05-24 10:44:30|615.68|611.68|615.44|611.44|615.68|611.68|615.43|611.43|12
1621853080000|2021-05-24 10:44:40|615.43|611.43|615.6|611.6|615.6|611.6|615.4|611.4|13
1621853090000|2021-05-24 10:44:50|615.58|611.58|615.86|611.86|615.86|611.86|615.49|611.49|17
1621853100000|2021-05-24 10:45:00|615.83|611.83|615.56|611.56|615.92|611.92|615.56|611.56|17
1621853110000|2021-05-24 10:45:10|615.54|611.54|614.38|610.38|615.54|611.54|614.38|610.38|30
1621853120000|2021-05-24 10:45:20|614.06|610.06|613.59|609.59|614.09|610.09|613.51|609.51|19
1621853130000|2021-05-24 10:45:30|613.56|609.56|613.82|609.82|613.83|609.83|613.54|609.54|16
1621853140000|2021-05-24 10:45:40|613.81|609.81|613.48|609.48|613.84|609.84|613.38|609.38|7
1621853150000|2021-05-24 10:45:50|613.51|609.51|614.68|610.68|614.68|610.68|613.48|609.48|19
1621853160000|2021-05-24 10:46:00|614.76|610.76|614.6|610.6|614.94|610.94|614.57|610.57|14
1621853170000|2021-05-24 10:46:10|614.52|610.52|613.42|609.42|614.52|610.52|613.34|609.34|27
1621853180000|2021-05-24 10:46:20|613.41|609.41|613.39|609.39|613.42|609.42|613.23|609.23|14
1621853190000|2021-05-24 10:46:30|613.37|609.37|613.03|609.03|613.4|609.4|613.03|609.03|16
1621853200000|2021-05-24 10:46:40|612.85|608.85|612.45|608.45|612.85|608.85|612.45|608.45|23
1621853210000|2021-05-24 10:46:50|612.46|608.46|612.83|608.83|612.86|608.86|612.46|608.46|29
1621853220000|2021-05-24 10:47:00|613.11|609.11|612.35|608.35|613.2|609.2|612.35|608.35|23
1621853230000|2021-05-24 10:47:10|612.38|608.38|611.98|607.98|612.39|608.39|611.85|607.85|19
1621853240000|2021-05-24 10:47:20|611.99|607.99|612.5|608.5|612.59|608.59|611.99|607.99|17
1621853250000|2021-05-24 10:47:30|612.54|608.54|611.87|607.87|612.54|608.54|611.86|607.86|24
1621853260000|2021-05-24 10:47:40|611.85|607.85|611.82|607.82|611.88|607.88|611.82|607.82|13
1621853270000|2021-05-24 10:47:50|611.78|607.78|610.98|606.98|611.79|607.79|610.98|606.98|27
1621853280000|2021-05-24 10:48:00|611.07|607.07|611.05|607.05|611.32|607.32|611.01|607.01|21
1621853290000|2021-05-24 10:48:10|611.12|607.12|611.59|607.59|611.6|607.6|611.12|607.12|18
1621853300000|2021-05-24 10:48:20|611.6|607.6|612.26|608.26|612.34|608.34|611.22|607.22|19
1621853310000|2021-05-24 10:48:30|612.34|608.34|612.26|608.26|612.34|608.34|611.39|607.39|26
1621853320000|2021-05-24 10:48:40|612.21|608.21|612.43|608.43|612.43|608.43|612.13|608.13|8
1621853330000|2021-05-24 10:48:50|612.41|608.41|613.09|609.09|613.09|609.09|612.41|608.41|17
1621853340000|2021-05-24 10:49:00|613.05|609.05|612.22|608.22|613.09|609.09|612.16|608.16|22
1621853350000|2021-05-24 10:49:10|612.23|608.23|613.32|609.32|613.32|609.32|612.23|608.23|26
1621853360000|2021-05-24 10:49:20|613.16|609.16|613.8|609.8|613.92|609.92|613.16|609.16|15
1621853370000|2021-05-24 10:49:30|613.34|609.34|612.66|608.66|613.49|609.49|612.64|608.64|18
1621853380000|2021-05-24 10:49:40|612.71|608.71|612.91|608.91|612.91|608.91|612.66|608.66|11
1621853390000|2021-05-24 10:49:50|612.89|608.89|612.57|608.57|612.89|608.89|612.52|608.52|10
1621853400000|2021-05-24 10:50:00|612.7|608.7|612.32|608.32|612.7|608.7|612.31|608.31|14
1621853410000|2021-05-24 10:50:10|612.31|608.31|612.98|608.98|612.98|608.98|612.24|608.24|13
1621853420000|2021-05-24 10:50:20|612.99|608.99|613.71|609.71|613.71|609.71|612.99|608.99|13
1621853430000|2021-05-24 10:50:30|613.72|609.72|613.73|609.73|613.82|609.82|613.71|609.71|11
1621853440000|2021-05-24 10:50:40|614.08|610.08|614.66|610.66|614.66|610.66|614.08|610.08|10
1621853450000|2021-05-24 10:50:50|614.72|610.72|616.56|612.56|616.56|612.56|614.72|610.72|23
1621853460000|2021-05-24 10:51:00|616.38|612.38|616.01|612.01|616.4|612.4|616.01|612.01|16
1621853470000|2021-05-24 10:51:10|615.95|611.95|616.12|612.12|616.33|612.33|615.92|611.92|18
1621853480000|2021-05-24 10:51:20|616.11|612.11|616.48|612.48|616.48|612.48|616.04|612.04|15
1621853490000|2021-05-24 10:51:30|616.54|612.54|617.47|613.47|617.47|613.47|616.34|612.34|15
1621853500000|2021-05-24 10:51:40|617.52|613.52|617.63|613.63|617.66|613.66|617.47|613.47|6
1621853510000|2021-05-24 10:51:50|617.69|613.69|617.61|613.61|617.81|613.81|617.61|613.61|11
1621853520000|2021-05-24 10:52:00|617.72|613.72|617.76|613.76|617.76|613.76|617.09|613.09|18
1621853530000|2021-05-24 10:52:10|617.85|613.85|617.94|613.94|617.94|613.94|617.75|613.75|17
1621853540000|2021-05-24 10:52:20|617.87|613.87|618.34|614.34|618.34|614.34|617.87|613.87|16
1621853550000|2021-05-24 10:52:30|618.43|614.43|618.37|614.37|618.43|614.43|618.29|614.29|12
1621853560000|2021-05-24 10:52:40|618.28|614.28|618.53|614.53|618.57|614.57|618.28|614.28|8
1621853570000|2021-05-24 10:52:50|618.52|614.52|618.98|614.98|619.05|615.05|618.52|614.52|15
1621853580000|2021-05-24 10:53:00|618.93|614.93|619.17|615.17|619.22|615.22|618.93|614.93|15
1621853590000|2021-05-24 10:53:10|619.27|615.27|619.21|615.21|619.49|615.49|619.21|615.21|24
1621853600000|2021-05-24 10:53:20|619.23|615.23|619.81|615.81|619.86|615.86|619.23|615.23|17
1621853610000|2021-05-24 10:53:30|619.8|615.8|620.09|616.09|620.24|616.24|619.71|615.71|16
1621853620000|2021-05-24 10:53:40|620.1|616.1|619.35|615.35|620.12|616.12|619.35|615.35|21
1621853630000|2021-05-24 10:53:50|619.36|615.36|619.92|615.92|619.97|615.97|619.36|615.36|25
1621853640000|2021-05-24 10:54:00|619.95|615.95|619.95|615.95|619.97|615.97|619.85|615.85|11
1621853650000|2021-05-24 10:54:10|619.93|615.93|620.16|616.16|620.16|616.16|619.86|615.86|12
1621853660000|2021-05-24 10:54:20|620.13|616.13|620.26|616.26|620.31|616.31|620.13|616.13|18
1621853670000|2021-05-24 10:54:30|620.28|616.28|620.44|616.44|620.58|616.58|620.27|616.27|16
1621853680000|2021-05-24 10:54:40|620.45|616.45|620.34|616.34|620.51|616.51|620.33|616.33|16
1621853690000|2021-05-24 10:54:50|620.39|616.39|620.28|616.28|620.41|616.41|620.28|616.28|13
1621853700000|2021-05-24 10:55:00|620.26|616.26|619.67|615.67|620.26|616.26|619.56|615.56|24
1621853710000|2021-05-24 10:55:10|619.62|615.62|619.49|615.49|619.67|615.67|619.09|615.09|20
1621853720000|2021-05-24 10:55:20|619.46|615.46|619.55|615.55|619.71|615.71|619.46|615.46|24
1621853730000|2021-05-24 10:55:30|619.57|615.57|618.98|614.98|619.57|615.57|618.98|614.98|18
1621853740000|2021-05-24 10:55:40|618.97|614.97|618.77|614.77|619.06|615.06|618.58|614.58|15
1621853750000|2021-05-24 10:55:50|618.76|614.76|618.57|614.57|619.08|615.08|618.45|614.45|20
1621853760000|2021-05-24 10:56:00|618.55|614.55|618.56|614.56|618.59|614.59|618.46|614.46|8
1621853770000|2021-05-24 10:56:10|618.62|614.62|619.29|615.29|619.29|615.29|618.62|614.62|11
1621853780000|2021-05-24 10:56:20|619.5|615.5|619.23|615.23|619.5|615.5|619.15|615.15|8
1621853790000|2021-05-24 10:56:30|619.09|615.09|618.89|614.89|619.1|615.1|618.55|614.55|17
1621853800000|2021-05-24 10:56:40|619.17|615.17|618.98|614.98|619.19|615.19|618.98|614.98|6
1621853810000|2021-05-24 10:56:50|619.06|615.06|618.63|614.63|619.06|615.06|618.52|614.52|13
1621853820000|2021-05-24 10:57:00|618.65|614.65|619.51|615.51|619.61|615.61|618.65|614.65|19
1621853830000|2021-05-24 10:57:10|619.52|615.52|618.95|614.95|619.52|615.52|618.9|614.9|17
1621853840000|2021-05-24 10:57:20|618.93|614.93|619.18|615.18|619.18|615.18|618.88|614.88|10
1621853850000|2021-05-24 10:57:30|619.17|615.17|618.65|614.65|619.21|615.21|618.51|614.51|17
1621853860000|2021-05-24 10:57:40|618.37|614.37|618.71|614.71|618.76|614.76|618.37|614.37|8
1621853870000|2021-05-24 10:57:50|618.74|614.74|618.87|614.87|618.88|614.88|618.74|614.74|10
1621853880000|2021-05-24 10:58:00|618.82|614.82|619.46|615.46|619.46|615.46|618.77|614.77|17
1621853890000|2021-05-24 10:58:10|619.54|615.54|619.19|615.19|619.64|615.64|618.96|614.96|20
1621853900000|2021-05-24 10:58:20|619.2|615.2|618.97|614.97|619.21|615.21|618.97|614.97|18
1621853910000|2021-05-24 10:58:30|618.94|614.94|618.84|614.84|618.95|614.95|618.7|614.7|12
1621853920000|2021-05-24 10:58:40|618.85|614.85|619.04|615.04|619.04|615.04|618.85|614.85|6
1621853930000|2021-05-24 10:58:50|619.06|615.06|619.02|615.02|619.11|615.11|619.02|615.02|6
1621853940000|2021-05-24 10:59:00|619.04|615.04|619.16|615.16|619.16|615.16|618.96|614.96|12
1621853950000|2021-05-24 10:59:10|619.15|615.15|618.96|614.96|619.15|615.15|618.88|614.88|17
1621853960000|2021-05-24 10:59:20|619.02|615.02|619.36|615.36|619.68|615.68|619.02|615.02|16
1621853970000|2021-05-24 10:59:30|619.34|615.34|619.2|615.2|619.42|615.42|619.11|615.11|11
1621853980000|2021-05-24 10:59:40|619.22|615.22|619.12|615.12|619.23|615.23|619.03|615.03|13
1621853990000|2021-05-24 10:59:50|619.05|615.05|619.82|615.82|619.82|615.82|619.05|615.05|22
1621854000000|2021-05-24 11:00:00|619.72|615.72|619.32|615.32|619.72|615.72|619.32|615.32|15
1621854020000|2021-05-24 11:00:20|619.37|615.37|619.93|615.93|619.93|615.93|619.37|615.37|11
1621854030000|2021-05-24 11:00:30|619.88|615.88|619.89|615.89|619.95|615.95|619.84|615.84|13
1621854040000|2021-05-24 11:00:40|619.88|615.88|620.35|616.35|620.35|616.35|619.88|615.88|11
1621854050000|2021-05-24 11:00:50|620.42|616.42|620.29|616.29|620.43|616.43|620.29|616.29|6
1621854060000|2021-05-24 11:01:00|620.35|616.35|620.62|616.62|620.62|616.62|620.35|616.35|9
1621854070000|2021-05-24 11:01:10|620.63|616.63|621.54|617.54|621.54|617.54|620.63|616.63|17
1621854080000|2021-05-24 11:01:20|621.57|617.57|622.38|618.38|622.38|618.38|621.56|617.56|18
1621854090000|2021-05-24 11:01:30|622.27|618.27|622.43|618.43|622.43|618.43|622.15|618.15|12
1621854100000|2021-05-24 11:01:40|622.59|618.59|623.67|619.67|623.79|619.79|622.59|618.59|15
1621854110000|2021-05-24 11:01:50|623.78|619.78|623.48|619.48|623.83|619.83|623.48|619.48|11
1621854120000|2021-05-24 11:02:00|623.39|619.39|623.45|619.45|623.57|619.57|623.37|619.37|12
1621854130000|2021-05-24 11:02:10|623.47|619.47|623.78|619.78|623.78|619.78|623.47|619.47|7
1621854140000|2021-05-24 11:02:20|623.55|619.55|624.38|620.38|624.38|620.38|623.55|619.55|7
1621854150000|2021-05-24 11:02:30|624.37|620.37|624.99|620.99|624.99|620.99|624.29|620.29|19
1621854160000|2021-05-24 11:02:40|624.95|620.95|625.95|621.95|625.95|621.95|624.95|620.95|19
1621854170000|2021-05-24 11:02:50|624.95|620.95|625.96|621.96|625.98|621.98|624.72|620.72|18
1621854180000|2021-05-24 11:03:00|624.95|620.95|625.42|621.42|625.92|621.92|624.95|620.95|11
1621854190000|2021-05-24 11:03:10|624.95|620.95|625.78|621.78|626.01|622.01|624.76|620.76|18
1621854200000|2021-05-24 11:03:20|625.74|621.74|625.31|621.31|625.74|621.74|624.95|620.95|10
1621854210000|2021-05-24 11:03:30|625.36|621.36|627.04|623.04|627.49|623.49|625.14|621.14|17
1621854220000|2021-05-24 11:03:40|627.07|623.07|628.64|624.64|628.64|624.64|627.04|623.04|27
1621854230000|2021-05-24 11:03:50|628.67|624.67|630.15|626.15|630.26|626.26|628.45|624.45|27
1621854240000|2021-05-24 11:04:00|630.36|626.36|630.55|626.55|630.55|626.55|630.31|626.31|25
1621854250000|2021-05-24 11:04:10|630.47|626.47|630.34|626.34|630.58|626.58|630.11|626.11|26
1621854260000|2021-05-24 11:04:20|630.35|626.35|630.55|626.55|630.69|626.69|630.31|626.31|20
1621854270000|2021-05-24 11:04:30|630.57|626.57|631.62|627.62|631.62|627.62|630.49|626.49|21
1621854280000|2021-05-24 11:04:40|631.46|627.46|631.91|627.91|631.91|627.91|631.23|627.23|29
1621854290000|2021-05-24 11:04:50|631.87|627.87|631.91|627.91|631.91|627.91|631.62|627.62|12
1621854300000|2021-05-24 11:05:00|632.16|628.16|632.42|628.42|632.53|628.53|632.01|628.01|18
1621854310000|2021-05-24 11:05:10|632.4|628.4|632.31|628.31|632.4|628.4|631.95|627.95|19
1621854320000|2021-05-24 11:05:20|632.26|628.26|631.52|627.52|632.3|628.3|631.49|627.49|27
1621854330000|2021-05-24 11:05:30|631.55|627.55|631.49|627.49|631.82|627.82|631.45|627.45|26
1621854340000|2021-05-24 11:05:40|631.51|627.51|632.61|628.61|632.61|628.61|631.51|627.51|28
1621854350000|2021-05-24 11:05:50|632.62|628.62|633.19|629.19|633.2|629.2|632.61|628.61|17
1621854360000|2021-05-24 11:06:00|633.25|629.25|634.09|630.09|634.09|630.09|633.25|629.25|21
1621854370000|2021-05-24 11:06:10|634.11|630.11|635.17|631.17|635.37|631.37|634.11|630.11|28
1621854380000|2021-05-24 11:06:20|634.95|630.95|633.69|629.69|635.52|631.52|633.66|629.66|28
1621854390000|2021-05-24 11:06:30|633.82|629.82|633.65|629.65|633.86|629.86|633.54|629.54|23
1621854400000|2021-05-24 11:06:40|633.66|629.66|634.05|630.05|634.07|630.07|633.44|629.44|37
1621854410000|2021-05-24 11:06:50|634.15|630.15|633.33|629.33|634.15|630.15|633.32|629.32|27
1621854420000|2021-05-24 11:07:00|633.3|629.3|633.62|629.62|633.74|629.74|633.27|629.27|13
1621854430000|2021-05-24 11:07:10|633.68|629.68|634.36|630.36|634.45|630.45|633.44|629.44|27
1621854440000|2021-05-24 11:07:20|634.42|630.42|633.47|629.47|634.42|630.42|633.47|629.47|23
1621854450000|2021-05-24 11:07:30|633.51|629.51|633.44|629.44|633.67|629.67|633.34|629.34|19
1621854460000|2021-05-24 11:07:40|633.39|629.39|633.02|629.02|633.39|629.39|632.99|628.99|27
1621854470000|2021-05-24 11:07:50|633.06|629.06|632.32|628.32|633.06|629.06|632.32|628.32|26
1621854480000|2021-05-24 11:08:00|632.34|628.34|633.47|629.47|633.76|629.76|632.33|628.33|31
1621854490000|2021-05-24 11:08:10|633.69|629.69|634.33|630.33|634.33|630.33|633.68|629.68|28
1621854500000|2021-05-24 11:08:20|634.35|630.35|633.41|629.41|634.37|630.37|633.41|629.41|24
1621854510000|2021-05-24 11:08:30|633.39|629.39|633.37|629.37|633.43|629.43|633.33|629.33|17
1621854520000|2021-05-24 11:08:40|633.4|629.4|632.6|628.6|633.4|629.4|632.58|628.58|11
1621854530000|2021-05-24 11:08:50|632.62|628.62|632.29|628.29|632.67|628.67|632.18|628.18|13
1621854540000|2021-05-24 11:09:00|632.25|628.25|631.67|627.67|632.25|628.25|631.67|627.67|15
1621854550000|2021-05-24 11:09:10|631.68|627.68|631.77|627.77|632.5|628.5|631.65|627.65|16
1621854560000|2021-05-24 11:09:20|631.89|627.89|631.63|627.63|631.96|627.96|631.63|627.63|11
1621854570000|2021-05-24 11:09:30|631.64|627.64|631.65|627.65|632.3|628.3|631.6|627.6|25
1621854580000|2021-05-24 11:09:40|631.57|627.57|632.3|628.3|632.3|628.3|631.57|627.57|15
1621854590000|2021-05-24 11:09:50|632.31|628.31|631.72|627.72|632.38|628.38|631.72|627.72|18
1621854600000|2021-05-24 11:10:00|631.73|627.73|632.24|628.24|632.25|628.25|631.61|627.61|18
1621854610000|2021-05-24 11:10:10|632.3|628.3|632.54|628.54|632.57|628.57|632.28|628.28|26
1621854620000|2021-05-24 11:10:20|632.48|628.48|632.19|628.19|632.48|628.48|632.18|628.18|21
1621854630000|2021-05-24 11:10:30|632.24|628.24|632.14|628.14|632.24|628.24|631.8|627.8|23
1621854640000|2021-05-24 11:10:40|632.22|628.22|632.11|628.11|632.22|628.22|632.05|628.05|15
1621854650000|2021-05-24 11:10:50|632.09|628.09|631.34|627.34|632.09|628.09|631.34|627.34|26
1621854660000|2021-05-24 11:11:00|631.35|627.35|631.38|627.38|631.52|627.52|631.34|627.34|18
1621854670000|2021-05-24 11:11:10|631.52|627.52|631.48|627.48|631.52|627.52|631.48|627.48|8
1621854680000|2021-05-24 11:11:20|631.49|627.49|631.37|627.37|631.54|627.54|631.3|627.3|27
1621854690000|2021-05-24 11:11:30|631.39|627.39|631.44|627.44|631.53|627.53|631.33|627.33|27
1621854700000|2021-05-24 11:11:40|631.43|627.43|631.69|627.69|631.71|627.71|631.35|627.35|18
1621854710000|2021-05-24 11:11:50|631.74|627.74|631.48|627.48|632.01|628.01|631.48|627.48|20
1621854720000|2021-05-24 11:12:00|631.61|627.61|631.12|627.12|631.61|627.61|630.94|626.94|20
1621854730000|2021-05-24 11:12:10|631.15|627.15|631.23|627.23|631.31|627.31|631.1|627.1|19
1621854740000|2021-05-24 11:12:20|631.22|627.22|631.16|627.16|631.44|627.44|631.05|627.05|27
1621854750000|2021-05-24 11:12:30|631.01|627.01|629.58|625.58|631.01|627.01|629.49|625.49|22
1621854760000|2021-05-24 11:12:40|629.47|625.47|629.44|625.44|629.47|625.47|629.28|625.28|16
1621854770000|2021-05-24 11:12:50|629.41|625.41|629.44|625.44|629.62|625.62|629.26|625.26|23
1621854780000|2021-05-24 11:13:00|629.27|625.27|629.75|625.75|629.75|625.75|629.1|625.1|21
1621854790000|2021-05-24 11:13:10|629.74|625.74|630.44|626.44|630.46|626.46|629.74|625.74|18
1621854800000|2021-05-24 11:13:20|630.59|626.59|630.29|626.29|630.59|626.59|630.1|626.1|17
1621854810000|2021-05-24 11:13:30|630.23|626.23|629.88|625.88|630.26|626.26|629.82|625.82|16
1621854820000|2021-05-24 11:13:40|629.83|625.83|629.36|625.36|629.88|625.88|629.36|625.36|22
1621854830000|2021-05-24 11:13:50|629.39|625.39|628.84|624.84|629.58|625.58|628.8|624.8|20
1621854840000|2021-05-24 11:14:00|628.85|624.85|629.06|625.06|629.14|625.14|628.82|624.82|19
1621854850000|2021-05-24 11:14:10|628.98|624.98|629.63|625.63|629.63|625.63|628.98|624.98|10
1621854860000|2021-05-24 11:14:20|629.66|625.66|629.18|625.18|629.66|625.66|629.16|625.16|4
1621854870000|2021-05-24 11:14:30|629.02|625.02|628.48|624.48|629.09|625.09|628.27|624.27|31
1621854880000|2021-05-24 11:14:40|628.49|624.49|627.79|623.79|628.52|624.52|627.71|623.71|23
1621854890000|2021-05-24 11:14:50|627.77|623.77|628.07|624.07|628.18|624.18|627.6|623.6|22
1621854900000|2021-05-24 11:15:00|628.08|624.08|628.86|624.86|628.86|624.86|627.9|623.9|23
1621854910000|2021-05-24 11:15:10|628.89|624.89|630.73|626.73|630.73|626.73|628.89|624.89|10
1621854920000|2021-05-24 11:15:20|630.74|626.74|630.79|626.79|631|627|630.73|626.73|19
1621854930000|2021-05-24 11:15:30|630.88|626.88|630.47|626.47|630.94|626.94|630.41|626.41|22
1621854940000|2021-05-24 11:15:40|630.42|626.42|630.64|626.64|630.64|626.64|630.36|626.36|24
1621854950000|2021-05-24 11:15:50|630.63|626.63|629.98|625.98|630.66|626.66|629.79|625.79|21
1621854960000|2021-05-24 11:16:00|629.92|625.92|629.45|625.45|629.92|625.92|629.45|625.45|19
1621854970000|2021-05-24 11:16:10|629.23|625.23|629.26|625.26|629.96|625.96|629.21|625.21|23
1621854980000|2021-05-24 11:16:20|629.24|625.24|628.51|624.51|629.8|625.8|628.38|624.38|16
1621854990000|2021-05-24 11:16:30|628.49|624.49|628.11|624.11|628.49|624.49|627.92|623.92|17
1621855000000|2021-05-24 11:16:40|628.53|624.53|628.26|624.26|628.71|624.71|628.08|624.08|18
1621855010000|2021-05-24 11:16:50|628.28|624.28|628.23|624.23|628.28|624.28|628.02|624.02|13
1621855020000|2021-05-24 11:17:00|628.2|624.2|628.83|624.83|628.86|624.86|628.2|624.2|18
1621855030000|2021-05-24 11:17:10|629.3|625.3|628.97|624.97|629.55|625.55|628.93|624.93|21
1621855040000|2021-05-24 11:17:20|628.95|624.95|628.83|624.83|628.99|624.99|628.74|624.74|11
1621855050000|2021-05-24 11:17:30|628.99|624.99|629.02|625.02|629.07|625.07|628.85|624.85|10
1621855060000|2021-05-24 11:17:40|629.03|625.03|629.37|625.37|629.69|625.69|629.03|625.03|12
1621855070000|2021-05-24 11:17:50|629.61|625.61|629.99|625.99|630.07|626.07|629.47|625.47|16
1621855080000|2021-05-24 11:18:00|629.91|625.91|629.22|625.22|629.91|625.91|629.21|625.21|16
1621855090000|2021-05-24 11:18:10|629.24|625.24|629.17|625.17|629.35|625.35|629.14|625.14|18
1621855100000|2021-05-24 11:18:20|629.16|625.16|629.59|625.59|629.62|625.62|629.11|625.11|19
1621855110000|2021-05-24 11:18:30|629.6|625.6|629.98|625.98|630.12|626.12|629.59|625.59|18
1621855120000|2021-05-24 11:18:40|629.92|625.92|629.73|625.73|629.96|625.96|629.69|625.69|9
1621855130000|2021-05-24 11:18:50|629.77|625.77|629.86|625.86|629.88|625.88|629.77|625.77|10
1621855140000|2021-05-24 11:19:00|629.74|625.74|629.74|625.74|629.74|625.74|629.74|625.74|1
1621855150000|2021-05-24 11:19:10|629.66|625.66|629.51|625.51|629.71|625.71|629.29|625.29|15
1621855160000|2021-05-24 11:19:20|629.52|625.52|629.57|625.57|629.63|625.63|629.52|625.52|8
1621855170000|2021-05-24 11:19:30|629.63|625.63|629.43|625.43|629.63|625.63|629.43|625.43|8
1621855180000|2021-05-24 11:19:40|629.45|625.45|629.8|625.8|629.8|625.8|629.38|625.38|9
1621855190000|2021-05-24 11:19:50|629.79|625.79|629.81|625.81|629.81|625.81|629.75|625.75|7
1621855200000|2021-05-24 11:20:00|629.8|625.8|629.74|625.74|629.81|625.81|629.72|625.72|11
1621855210000|2021-05-24 11:20:10|629.8|625.8|629.75|625.75|629.9|625.9|629.75|625.75|7
1621855220000|2021-05-24 11:20:20|629.81|625.81|629.45|625.45|629.81|625.81|629.45|625.45|13
1621855230000|2021-05-24 11:20:30|629.46|625.46|629.51|625.51|629.51|625.51|629.45|625.45|10
1621855240000|2021-05-24 11:20:40|629.5|625.5|629.27|625.27|629.58|625.58|629.26|625.26|13
1621855250000|2021-05-24 11:20:50|629.32|625.32|630.04|626.04|630.07|626.07|629.32|625.32|17
1621855260000|2021-05-24 11:21:00|630.07|626.07|630.13|626.13|630.13|626.13|630.01|626.01|8
1621855270000|2021-05-24 11:21:10|630.12|626.12|630.09|626.09|630.17|626.17|630.09|626.09|7
1621855280000|2021-05-24 11:21:20|630.04|626.04|630.08|626.08|630.12|626.12|630.03|626.03|8
1621855290000|2021-05-24 11:21:30|630.1|626.1|630.5|626.5|630.5|626.5|630.09|626.09|21
1621855300000|2021-05-24 11:21:40|630.34|626.34|631.15|627.15|631.46|627.46|630.34|626.34|17
1621855310000|2021-05-24 11:21:50|630.92|626.92|631.23|627.23|631.26|627.26|630.92|626.92|9
1621855320000|2021-05-24 11:22:00|631.22|627.22|630.84|626.84|631.24|627.24|630.82|626.82|15
1621855330000|2021-05-24 11:22:10|630.86|626.86|630.55|626.55|630.86|626.86|630.48|626.48|13
1621855340000|2021-05-24 11:22:20|630.33|626.33|630.64|626.64|630.64|626.64|630.33|626.33|14
1621855350000|2021-05-24 11:22:30|630.68|626.68|630.83|626.83|631.03|627.03|630.64|626.64|9
1621855360000|2021-05-24 11:22:40|630.84|626.84|632.49|628.49|632.98|628.98|630.79|626.79|32
1621855370000|2021-05-24 11:22:50|632.72|628.72|632.28|628.28|632.86|628.86|632.06|628.06|25
1621855380000|2021-05-24 11:23:00|632.06|628.06|632.59|628.59|632.59|628.59|632.06|628.06|17
1621855390000|2021-05-24 11:23:10|632.56|628.56|633.42|629.42|633.42|629.42|632.06|628.06|22
1621855400000|2021-05-24 11:23:20|633.41|629.41|633.42|629.42|633.42|629.42|633.22|629.22|14
1621855410000|2021-05-24 11:23:30|633.47|629.47|633.5|629.5|633.5|629.5|633.46|629.46|6
1621855420000|2021-05-24 11:23:40|633.49|629.49|633.53|629.53|633.59|629.59|633.47|629.47|12
1621855430000|2021-05-24 11:23:50|633.54|629.54|633.62|629.62|633.79|629.79|632.91|628.91|19
1621855440000|2021-05-24 11:24:00|633.67|629.67|633.54|629.54|633.67|629.67|633.27|629.27|21
1621855450000|2021-05-24 11:24:10|633.58|629.58|632.65|628.65|633.58|629.58|632.65|628.65|20
1621855460000|2021-05-24 11:24:20|632.64|628.64|632.3|628.3|632.73|628.73|632.23|628.23|10
1621855470000|2021-05-24 11:24:30|632.31|628.31|633.57|629.57|633.57|629.57|632.31|628.31|21
1621855480000|2021-05-24 11:24:40|633.56|629.56|633.82|629.82|633.82|629.82|633.56|629.56|12
1621855490000|2021-05-24 11:24:50|633.8|629.8|633.66|629.66|633.8|629.8|633.66|629.66|5
1621855500000|2021-05-24 11:25:00|633.76|629.76|633.78|629.78|633.85|629.85|633.76|629.76|11
1621855510000|2021-05-24 11:25:10|633.83|629.83|633.9|629.9|633.92|629.92|633.78|629.78|8
1621855520000|2021-05-24 11:25:20|633.86|629.86|634.49|630.49|634.54|630.54|633.86|629.86|11
1621855530000|2021-05-24 11:25:30|634.58|630.58|635.36|631.36|635.36|631.36|634.58|630.58|17
1621855540000|2021-05-24 11:25:40|635.14|631.14|635.58|631.58|635.58|631.58|635.14|631.14|9
1621855550000|2021-05-24 11:25:50|635.59|631.59|635.91|631.91|635.95|631.95|635.59|631.59|15
1621855560000|2021-05-24 11:26:00|635.96|631.96|636.43|632.43|636.43|632.43|635.96|631.96|8
1621855570000|2021-05-24 11:26:10|636.41|632.41|636.17|632.17|636.41|632.41|636.07|632.07|7
1621855580000|2021-05-24 11:26:20|636.19|632.19|636.95|632.95|636.95|632.95|636.19|632.19|21
1621855590000|2021-05-24 11:26:30|637.03|633.03|636.91|632.91|637.03|633.03|636.87|632.87|15
1621855600000|2021-05-24 11:26:40|637.02|633.02|638.66|634.66|638.68|634.68|637|633|22
1621855610000|2021-05-24 11:26:50|638.64|634.64|638.37|634.37|638.77|634.77|637.92|633.92|17
1621855620000|2021-05-24 11:27:00|638.29|634.29|639.56|635.56|640.03|636.03|638.29|634.29|24
1621855630000|2021-05-24 11:27:10|639.55|635.55|639.4|635.4|639.55|635.55|638.8|634.8|24
1621855640000|2021-05-24 11:27:20|639.41|635.41|639.03|635.03|639.41|635.41|639.01|635.01|17
1621855650000|2021-05-24 11:27:30|638.98|634.98|639.2|635.2|639.26|635.26|638.83|634.83|14
1621855660000|2021-05-24 11:27:40|639.21|635.21|639.51|635.51|639.62|635.62|639.21|635.21|21
1621855670000|2021-05-24 11:27:50|639.53|635.53|639.16|635.16|639.53|635.53|638.24|634.24|27
1621855680000|2021-05-24 11:28:00|639.13|635.13|639.21|635.21|639.21|635.21|639.07|635.07|9
1621855690000|2021-05-24 11:28:10|639.69|635.69|638.91|634.91|640.31|636.31|638.88|634.88|23
1621855700000|2021-05-24 11:28:20|638.89|634.89|639.63|635.63|639.64|635.64|638.89|634.89|14
1621855710000|2021-05-24 11:28:30|639.58|635.58|638.9|634.9|639.71|635.71|638.89|634.89|26
1621855720000|2021-05-24 11:28:40|638.89|634.89|638.93|634.93|639.09|635.09|638.85|634.85|14
1621855730000|2021-05-24 11:28:50|638.96|634.96|639.23|635.23|639.26|635.26|638.96|634.96|9
1621855740000|2021-05-24 11:29:00|639.06|635.06|639.33|635.33|639.4|635.4|639.06|635.06|16
1621855750000|2021-05-24 11:29:10|639.56|635.56|640.42|636.42|640.51|636.51|639.56|635.56|19
1621855760000|2021-05-24 11:29:20|640.25|636.25|641.18|637.18|641.18|637.18|640.25|636.25|19
1621855770000|2021-05-24 11:29:30|641.19|637.19|642.21|638.21|642.47|638.47|641.19|637.19|17
1621855780000|2021-05-24 11:29:40|642.26|638.26|643.4|639.4|643.4|639.4|641.47|637.47|7
1621855790000|2021-05-24 11:29:50|643.16|639.16|643.45|639.45|643.45|639.45|641.47|637.47|6
1621855800000|2021-05-24 11:30:00|644.18|640.18|644.5|640.5|644.72|640.72|644.18|640.18|6
1621855810000|2021-05-24 11:30:10|645.63|641.63|645.33|641.33|645.75|641.75|645.33|641.33|4
1621855820000|2021-05-24 11:30:20|645.47|641.47|645.55|641.55|645.77|641.77|645.14|641.14|11
1621855830000|2021-05-24 11:30:30|645.46|641.46|644.94|640.94|646.51|642.51|644.94|640.94|22
1621855840000|2021-05-24 11:30:40|644.93|640.93|644.14|640.14|644.93|640.93|644.02|640.02|18
1621855850000|2021-05-24 11:30:50|643.99|639.99|642.95|638.95|643.99|639.99|642.85|638.85|20
1621855860000|2021-05-24 11:31:00|642.94|638.94|641.93|637.93|642.95|638.95|641.92|637.92|17
1621855870000|2021-05-24 11:31:10|641.88|637.88|641.91|637.91|641.91|637.91|641.79|637.79|13
1621855880000|2021-05-24 11:31:20|641.88|637.88|641.83|637.83|641.89|637.89|641.73|637.73|11
1621855890000|2021-05-24 11:31:30|641.82|637.82|640.9|636.9|641.84|637.84|640.9|636.9|20
1621855900000|2021-05-24 11:31:40|640.92|636.92|640.67|636.67|640.93|636.93|640.67|636.67|9
1621855910000|2021-05-24 11:31:50|640.66|636.66|641.45|637.45|641.7|637.7|640.66|636.66|26
1621855920000|2021-05-24 11:32:00|641.43|637.43|641.4|637.4|641.54|637.54|641.39|637.39|14
1621855930000|2021-05-24 11:32:10|641.49|637.49|641.58|637.58|642.42|638.42|641.49|637.49|12
1621855940000|2021-05-24 11:32:20|641.9|637.9|643.1|639.1|643.1|639.1|641.9|637.9|10
1621855950000|2021-05-24 11:32:30|642.9|638.9|644.47|640.47|644.47|640.47|642.78|638.78|24
1621855960000|2021-05-24 11:32:40|644.61|640.61|644.47|640.47|645.28|641.28|644.47|640.47|17
1621855970000|2021-05-24 11:32:50|645.29|641.29|644.47|640.47|645.53|641.53|644.47|640.47|13
1621855980000|2021-05-24 11:33:00|645.54|641.54|644.47|640.47|645.71|641.71|644.47|640.47|7
1621855990000|2021-05-24 11:33:10|646.78|642.78|649.58|645.58|650.11|646.11|644.47|640.47|11
1621856000000|2021-05-24 11:33:20|649.54|645.54|650.3|646.3|650.6|646.6|649.5|645.5|14
1621856010000|2021-05-24 11:33:30|649.96|645.96|649.94|645.94|650.01|646.01|649.6|645.6|15
1621856020000|2021-05-24 11:33:40|649.95|645.95|649.16|645.16|649.97|645.97|649.15|645.15|20
1621856030000|2021-05-24 11:33:50|648.87|644.87|650.27|646.27|650.27|646.27|648.87|644.87|26
1621856040000|2021-05-24 11:34:00|650.46|646.46|649.62|645.62|650.52|646.52|649.62|645.62|18
1621856050000|2021-05-24 11:34:10|649.5|645.5|648.98|644.98|649.56|645.56|648.87|644.87|28
1621856060000|2021-05-24 11:34:20|648.96|644.96|648.94|644.94|649.03|645.03|648.91|644.91|19
1621856070000|2021-05-24 11:34:30|648.97|644.97|648.58|644.58|649.31|645.31|648.58|644.58|22
1621856080000|2021-05-24 11:34:40|648.63|644.63|649.38|645.38|649.38|645.38|648.63|644.63|24
1621856090000|2021-05-24 11:34:50|649.58|645.58|650.17|646.17|650.39|646.39|649.58|645.58|28
1621856100000|2021-05-24 11:35:00|650.44|646.44|650.32|646.32|650.44|646.44|650.17|646.17|9
1621856110000|2021-05-24 11:35:10|650.9|646.9|650.71|646.71|651.19|647.19|650.59|646.59|30
1621856120000|2021-05-24 11:35:20|650.69|646.69|649.77|645.77|650.69|646.69|649.64|645.64|21
1621856130000|2021-05-24 11:35:30|649.4|645.4|649.17|645.17|650.57|646.57|649.08|645.08|29
1621856140000|2021-05-24 11:35:40|649.18|645.18|650.86|646.86|650.86|646.86|649.18|645.18|32
1621856150000|2021-05-24 11:35:50|651|647|651.21|647.21|651.38|647.38|650.95|646.95|26
1621856160000|2021-05-24 11:36:00|651.22|647.22|651.37|647.37|651.52|647.52|651.17|647.17|19
1621856170000|2021-05-24 11:36:10|651.26|647.26|651.32|647.32|651.6|647.6|651.08|647.08|13
1621856180000|2021-05-24 11:36:20|651.16|647.16|650.39|646.39|651.22|647.22|650.36|646.36|20
1621856190000|2021-05-24 11:36:30|650.16|646.16|650.38|646.38|650.43|646.43|650.06|646.06|22
1621856200000|2021-05-24 11:36:40|650.39|646.39|649.55|645.55|650.4|646.4|649.55|645.55|20
1621856210000|2021-05-24 11:36:50|649.53|645.53|649.58|645.58|649.58|645.58|649.43|645.43|16
1621856220000|2021-05-24 11:37:00|649.59|645.59|648.48|644.48|649.59|645.59|648.48|644.48|17
1621856230000|2021-05-24 11:37:10|648.47|644.47|646.76|642.76|648.47|644.47|646.76|642.76|30
1621856240000|2021-05-24 11:37:20|646.77|642.77|646.99|642.99|647.09|643.09|646.71|642.71|23
1621856250000|2021-05-24 11:37:30|646.94|642.94|647.08|643.08|647.24|643.24|646.94|642.94|25
1621856260000|2021-05-24 11:37:40|647.1|643.1|647.09|643.09|647.12|643.12|646.77|642.77|24
1621856270000|2021-05-24 11:37:50|647.1|643.1|646.69|642.69|647.16|643.16|646.51|642.51|19
1621856280000|2021-05-24 11:38:00|646.66|642.66|645.85|641.85|646.71|642.71|645.7|641.7|25
1621856290000|2021-05-24 11:38:10|645.7|641.7|645.21|641.21|645.71|641.71|645.21|641.21|24
1621856300000|2021-05-24 11:38:20|645.16|641.16|644.9|640.9|645.16|641.16|644.62|640.62|16
1621856310000|2021-05-24 11:38:30|644.87|640.87|644.96|640.96|644.99|640.99|644.55|640.55|18
1621856320000|2021-05-24 11:38:40|644.97|640.97|645.69|641.69|645.69|641.69|644.57|640.57|24
1621856330000|2021-05-24 11:38:50|645.83|641.83|645.96|641.96|646.22|642.22|645.8|641.8|14
1621856340000|2021-05-24 11:39:00|646|642|647.41|643.41|647.87|643.87|645.9|641.9|21
1621856350000|2021-05-24 11:39:10|647.37|643.37|647.39|643.39|647.78|643.78|647.06|643.06|12
1621856360000|2021-05-24 11:39:20|647.3|643.3|645.69|641.69|647.3|643.3|645.69|641.69|27
1621856370000|2021-05-24 11:39:30|645.7|641.7|646.25|642.25|646.25|642.25|645.7|641.7|17
1621856380000|2021-05-24 11:39:40|646.37|642.37|646.22|642.22|646.38|642.38|646.22|642.22|14
1621856390000|2021-05-24 11:39:50|646.3|642.3|646.22|642.22|646.39|642.39|646.02|642.02|6
1621856400000|2021-05-24 11:40:00|646.26|642.26|647.4|643.4|647.4|643.4|646.22|642.22|14
1621856410000|2021-05-24 11:40:10|647.5|643.5|648.09|644.09|648.16|644.16|647.49|643.49|5
1621856420000|2021-05-24 11:40:20|648.1|644.1|647.6|643.6|648.1|644.1|647.6|643.6|8
1621856430000|2021-05-24 11:40:30|647.69|643.69|647.51|643.51|647.86|643.86|647.51|643.51|12
1621856440000|2021-05-24 11:40:40|647.52|643.52|646.7|642.7|647.52|643.52|646.7|642.7|13
1621856450000|2021-05-24 11:40:50|646.69|642.69|646.16|642.16|646.69|642.69|646.16|642.16|17
1621856460000|2021-05-24 11:41:00|645.87|641.87|646.83|642.83|646.88|642.88|645.87|641.87|31
1621856470000|2021-05-24 11:41:10|646.86|642.86|647.8|643.8|648.09|644.09|646.66|642.66|19
1621856480000|2021-05-24 11:41:20|647.76|643.76|646.94|642.94|648|644|646.82|642.82|25
1621856490000|2021-05-24 11:41:30|646.66|642.66|646.66|642.66|647.16|643.16|646.66|642.66|20
1621856500000|2021-05-24 11:41:40|646.73|642.73|647.39|643.39|647.55|643.55|646.73|642.73|20
1621856510000|2021-05-24 11:41:50|647.24|643.24|647.78|643.78|648.1|644.1|647.21|643.21|19
1621856520000|2021-05-24 11:42:00|647.83|643.83|648.21|644.21|648.45|644.45|647.78|643.78|11
1621856530000|2021-05-24 11:42:10|648.3|644.3|648.64|644.64|648.83|644.83|648.3|644.3|24
1621856540000|2021-05-24 11:42:20|648.59|644.59|649.85|645.85|650.56|646.56|648.52|644.52|30
1621856550000|2021-05-24 11:42:30|650.15|646.15|650.92|646.92|650.92|646.92|650.15|646.15|20
1621856560000|2021-05-24 11:42:40|651.14|647.14|651.83|647.83|651.84|647.84|651.08|647.08|22
1621856570000|2021-05-24 11:42:50|651.72|647.72|652.64|648.64|652.83|648.83|651.66|647.66|25
1621856580000|2021-05-24 11:43:00|652.74|648.74|652.15|648.15|652.91|648.91|652.15|648.15|21
1621856590000|2021-05-24 11:43:10|652.09|648.09|651.13|647.13|652.09|648.09|650.97|646.97|33
1621856600000|2021-05-24 11:43:20|651.28|647.28|651.61|647.61|651.62|647.62|651.28|647.28|21
1621856610000|2021-05-24 11:43:30|651.6|647.6|651.47|647.47|651.68|647.68|651.47|647.47|11
1621856620000|2021-05-24 11:43:40|651.4|647.4|651.16|647.16|651.42|647.42|651.1|647.1|23
1621856630000|2021-05-24 11:43:50|651.15|647.15|651.69|647.69|651.69|647.69|651.08|647.08|21
1621856640000|2021-05-24 11:44:00|651.63|647.63|651.61|647.61|651.63|647.63|651.52|647.52|9
1621856650000|2021-05-24 11:44:10|651.54|647.54|651.48|647.48|651.54|647.54|651.48|647.48|4
1621856660000|2021-05-24 11:44:20|651.47|647.47|651.68|647.68|652.18|648.18|651.47|647.47|23
1621856670000|2021-05-24 11:44:30|651.67|647.67|650.92|646.92|651.67|647.67|650.92|646.92|32
1621856680000|2021-05-24 11:44:40|650.96|646.96|651.03|647.03|651.17|647.17|650.88|646.88|16
1621856690000|2021-05-24 11:44:50|650.99|646.99|649.85|645.85|650.99|646.99|649.85|645.85|7
1621856700000|2021-05-24 11:45:00|649.8|645.8|650.77|646.77|650.88|646.88|649.57|645.57|33
1621856710000|2021-05-24 11:45:10|650.86|646.86|651.74|647.74|651.77|647.77|650.86|646.86|16
1621856720000|2021-05-24 11:45:20|651.8|647.8|651.94|647.94|651.97|647.97|651.8|647.8|11
1621856730000|2021-05-24 11:45:30|651.93|647.93|651.75|647.75|652.07|648.07|651.75|647.75|17
1621856740000|2021-05-24 11:45:40|651.82|647.82|651.83|647.83|652.07|648.07|651.74|647.74|18
1621856750000|2021-05-24 11:45:50|651.89|647.89|651.57|647.57|651.89|647.89|651.45|647.45|12
1621856760000|2021-05-24 11:46:00|651.51|647.51|651.24|647.24|651.54|647.54|650.94|646.94|20
1621856770000|2021-05-24 11:46:10|651.18|647.18|650.49|646.49|651.2|647.2|650.43|646.43|22
1621856780000|2021-05-24 11:46:20|650.47|646.47|650.56|646.56|650.56|646.56|650.26|646.26|18
1621856790000|2021-05-24 11:46:30|650.54|646.54|651.45|647.45|651.45|647.45|650.54|646.54|22
1621856800000|2021-05-24 11:46:40|651.44|647.44|651.11|647.11|651.51|647.51|651.07|647.07|19
1621856810000|2021-05-24 11:46:50|651.1|647.1|651.03|647.03|651.2|647.2|650.73|646.73|16
1621856820000|2021-05-24 11:47:00|651.07|647.07|650.62|646.62|651.09|647.09|650.62|646.62|25
1621856830000|2021-05-24 11:47:10|650.63|646.63|650.5|646.5|650.63|646.63|650.36|646.36|11
1621856840000|2021-05-24 11:47:20|650.51|646.51|650.12|646.12|650.51|646.51|650.1|646.1|21
1621856850000|2021-05-24 11:47:30|650.11|646.11|650.08|646.08|650.39|646.39|649.7|645.7|23
1621856860000|2021-05-24 11:47:40|650.23|646.23|650.44|646.44|650.44|646.44|650.23|646.23|14
1621856870000|2021-05-24 11:47:50|650.45|646.45|650.67|646.67|650.73|646.73|650.41|646.41|20
1621856880000|2021-05-24 11:48:00|650.71|646.71|652.87|648.87|652.87|648.87|650.7|646.7|23
1621856890000|2021-05-24 11:48:10|652.92|648.92|653.87|649.87|654.01|650.01|652.92|648.92|24
1621856900000|2021-05-24 11:48:20|653.89|649.89|655.28|651.28|655.28|651.28|653.89|649.89|19
1621856910000|2021-05-24 11:48:30|655.3|651.3|655.73|651.73|655.73|651.73|655.28|651.28|13
1621856920000|2021-05-24 11:48:40|655.84|651.84|655.7|651.7|655.87|651.87|655.59|651.59|21
1621856930000|2021-05-24 11:48:50|655.69|651.69|656.48|652.48|656.48|652.48|655.65|651.65|16
1621856940000|2021-05-24 11:49:00|656.31|652.31|656.74|652.74|656.75|652.75|656.31|652.31|13
1621856950000|2021-05-24 11:49:10|656.9|652.9|656.76|652.76|657.47|653.47|656.76|652.76|13
1621856960000|2021-05-24 11:49:20|656.55|652.55|654.18|650.18|656.56|652.56|654.18|650.18|31
1621856970000|2021-05-24 11:49:30|654.17|650.17|655.08|651.08|655.08|651.08|654.11|650.11|21
1621856980000|2021-05-24 11:49:40|655.11|651.11|654.62|650.62|655.24|651.24|654.6|650.6|30
1621856990000|2021-05-24 11:49:50|654.66|650.66|655.3|651.3|655.3|651.3|654.64|650.64|16
1621857000000|2021-05-24 11:50:00|655.37|651.37|654.48|650.48|655.41|651.41|654.48|650.48|27
1621857010000|2021-05-24 11:50:10|654.63|650.63|653.9|649.9|654.63|650.63|653.9|649.9|15
1621857020000|2021-05-24 11:50:20|653.89|649.89|653.82|649.82|654.04|650.04|653.61|649.61|24
1621857030000|2021-05-24 11:50:30|653.77|649.77|654.05|650.05|654.1|650.1|653.56|649.56|21
1621857040000|2021-05-24 11:50:40|654.06|650.06|653.71|649.71|654.11|650.11|653.64|649.64|27
1621857050000|2021-05-24 11:50:50|653.72|649.72|651.3|647.3|653.72|649.72|651.29|647.29|29
1621857060000|2021-05-24 11:51:00|651.35|647.35|650.88|646.88|651.56|647.56|650.88|646.88|20
1621857070000|2021-05-24 11:51:10|651.08|647.08|651.11|647.11|651.12|647.12|650.98|646.98|9
1621857080000|2021-05-24 11:51:20|651.19|647.19|650.36|646.36|651.19|647.19|650.36|646.36|23
1621857090000|2021-05-24 11:51:30|649.96|645.96|649.39|645.39|649.96|645.96|649.37|645.37|16
1621857100000|2021-05-24 11:51:40|649.42|645.42|649.39|645.39|649.47|645.47|649.18|645.18|23
1621857110000|2021-05-24 11:51:50|649.38|645.38|650|646|650|646|649.37|645.37|24
1621857120000|2021-05-24 11:52:00|650.07|646.07|652.92|648.92|652.92|648.92|650.03|646.03|30
1621857130000|2021-05-24 11:52:10|652.57|648.57|653.87|649.87|654.2|650.2|652.57|648.57|13
1621857140000|2021-05-24 11:52:20|653.79|649.79|653.87|649.87|653.9|649.9|653.65|649.65|15
1621857150000|2021-05-24 11:52:30|653.89|649.89|653.84|649.84|653.89|649.89|653.83|649.83|6
1621857160000|2021-05-24 11:52:40|653.83|649.83|652.66|648.66|653.83|649.83|652.52|648.52|22
1621857170000|2021-05-24 11:52:50|652.58|648.58|651.52|647.52|652.58|648.58|651.21|647.21|24
1621857180000|2021-05-24 11:53:00|651.51|647.51|651.42|647.42|651.51|647.51|651.32|647.32|13
1621857190000|2021-05-24 11:53:10|651.39|647.39|649.61|645.61|651.39|647.39|649.61|645.61|16
1621857200000|2021-05-24 11:53:20|649.56|645.56|649.58|645.58|649.7|645.7|649.55|645.55|14
1621857210000|2021-05-24 11:53:30|649.59|645.59|649.7|645.7|649.71|645.71|649.59|645.59|10
1621857220000|2021-05-24 11:53:40|649.69|645.69|649.71|645.71|649.71|645.71|649.69|645.69|5
1621857230000|2021-05-24 11:53:50|649.72|645.72|649.7|645.7|649.73|645.73|649.18|645.18|20
1621857240000|2021-05-24 11:54:00|649.9|645.9|649.76|645.76|649.9|645.9|649.75|645.75|7
1621857250000|2021-05-24 11:54:10|649.77|645.77|648.73|644.73|649.79|645.79|648.64|644.64|27
1621857260000|2021-05-24 11:54:20|648.72|644.72|648.81|644.81|648.83|644.83|648.72|644.72|12
1621857270000|2021-05-24 11:54:30|648.84|644.84|648.97|644.97|648.99|644.99|648.84|644.84|6
1621857280000|2021-05-24 11:54:40|648.98|644.98|650.38|646.38|650.74|646.74|648.98|644.98|18
1621857290000|2021-05-24 11:54:50|650.19|646.19|651.84|647.84|651.99|647.99|650.19|646.19|20
1621857300000|2021-05-24 11:55:00|651.8|647.8|653.12|649.12|653.12|649.12|651.72|647.72|26
1621857310000|2021-05-24 11:55:10|653.32|649.32|654.49|650.49|654.49|650.49|653.04|649.04|17
1621857320000|2021-05-24 11:55:20|654.33|650.33|653.95|649.95|654.36|650.36|653.95|649.95|12
1621857330000|2021-05-24 11:55:30|653.84|649.84|652.08|648.08|653.84|649.84|652.08|648.08|30
1621857340000|2021-05-24 11:55:40|652.07|648.07|650.52|646.52|652.22|648.22|650.51|646.51|30
1621857350000|2021-05-24 11:55:50|650.51|646.51|649.82|645.82|650.51|646.51|649.34|645.34|32
1621857360000|2021-05-24 11:56:00|649.65|645.65|651.57|647.57|651.85|647.85|649.65|645.65|34
1621857370000|2021-05-24 11:56:10|651.41|647.41|651.52|647.52|651.52|647.52|651.25|647.25|19
1621857380000|2021-05-24 11:56:20|651.53|647.53|651.98|647.98|651.98|647.98|651.43|647.43|18
1621857390000|2021-05-24 11:56:30|652|648|650.94|646.94|652|648|650.76|646.76|20
1621857400000|2021-05-24 11:56:40|651.11|647.11|650.8|646.8|651.11|647.11|650.78|646.78|21
1621857410000|2021-05-24 11:56:50|650.82|646.82|649.79|645.79|650.82|646.82|649.77|645.77|21
1621857420000|2021-05-24 11:57:00|649.78|645.78|649.29|645.29|649.82|645.82|649.29|645.29|17
1621857430000|2021-05-24 11:57:10|649.32|645.32|649.74|645.74|649.84|645.84|649.32|645.32|25
1621857440000|2021-05-24 11:57:20|649.75|645.75|649.35|645.35|649.77|645.77|649.33|645.33|18
1621857450000|2021-05-24 11:57:30|649.31|645.31|649.44|645.44|649.44|645.44|648.97|644.97|22
1621857460000|2021-05-24 11:57:40|649.33|645.33|650.27|646.27|650.27|646.27|649.26|645.26|27
1621857470000|2021-05-24 11:57:50|650.26|646.26|650.49|646.49|650.56|646.56|650.03|646.03|13
1621857480000|2021-05-24 11:58:00|650.51|646.51|651.99|647.99|651.99|647.99|650.51|646.51|25
1621857490000|2021-05-24 11:58:10|651.98|647.98|651.78|647.78|651.99|647.99|651.61|647.61|10
1621857500000|2021-05-24 11:58:20|651.81|647.81|651.56|647.56|651.9|647.9|651.56|647.56|5
1621857510000|2021-05-24 11:58:30|651.73|647.73|651.5|647.5|651.73|647.73|651.36|647.36|10
1621857520000|2021-05-24 11:58:40|651.49|647.49|650.92|646.92|651.49|647.49|650.92|646.92|23
1621857530000|2021-05-24 11:58:50|650.91|646.91|651.36|647.36|651.39|647.39|650.86|646.86|33
1621857540000|2021-05-24 11:59:00|651.39|647.39|651.57|647.57|651.67|647.67|651.34|647.34|16
1621857550000|2021-05-24 11:59:10|651.66|647.66|651.67|647.67|651.68|647.68|651.65|647.65|4
1621857560000|2021-05-24 11:59:20|651.66|647.66|651.34|647.34|651.66|647.66|651.32|647.32|20
1621857570000|2021-05-24 11:59:30|651.35|647.35|651.46|647.46|651.52|647.52|651.35|647.35|12
1621857580000|2021-05-24 11:59:40|651.52|647.52|651.25|647.25|651.56|647.56|651.22|647.22|11
1621857590000|2021-05-24 11:59:50|651.26|647.26|650.99|646.99|651.47|647.47|650.99|646.99|21
1621857600000|2021-05-24 12:00:00|650.97|646.97|651.63|647.63|651.75|647.75|650.97|646.97|20
1621857610000|2021-05-24 12:00:10|651.56|647.56|651.24|647.24|651.84|647.84|651.24|647.24|12
1621857620000|2021-05-24 12:00:20|651.2|647.2|651.6|647.6|651.6|647.6|650.77|646.77|20
1621857630000|2021-05-24 12:00:30|651.62|647.62|651.54|647.54|651.68|647.68|651.05|647.05|18
1621857640000|2021-05-24 12:00:40|651.55|647.55|650.82|646.82|651.58|647.58|650.82|646.82|22
1621857650000|2021-05-24 12:00:50|650.81|646.81|650.02|646.02|650.83|646.83|649.95|645.95|27
1621857660000|2021-05-24 12:01:00|649.82|645.82|648.66|644.66|649.82|645.82|648.66|644.66|25
1621857670000|2021-05-24 12:01:10|648.57|644.57|648.32|644.32|648.61|644.61|648.32|644.32|13
1621857680000|2021-05-24 12:01:20|648.33|644.33|647.81|643.81|648.47|644.47|647.81|643.81|21
1621857690000|2021-05-24 12:01:30|647.78|643.78|647.65|643.65|647.8|643.8|647.55|643.55|17
1621857700000|2021-05-24 12:01:40|647.67|643.67|647.92|643.92|647.92|643.92|647.57|643.57|9
1621857710000|2021-05-24 12:01:50|647.88|643.88|648.1|644.1|648.1|644.1|647.88|643.88|16
1621857720000|2021-05-24 12:02:00|648.09|644.09|648.74|644.74|649|645|648.06|644.06|23
1621857730000|2021-05-24 12:02:10|648.76|644.76|648.88|644.88|648.91|644.91|648.76|644.76|15
1621857740000|2021-05-24 12:02:20|649.11|645.11|649.88|645.88|650|646|649.11|645.11|18
1621857750000|2021-05-24 12:02:30|649.82|645.82|648.98|644.98|650.07|646.07|648.75|644.75|27
1621857760000|2021-05-24 12:02:40|648.97|644.97|648.83|644.83|649.16|645.16|648.81|644.81|15
1621857770000|2021-05-24 12:02:50|648.85|644.85|648.64|644.64|648.85|644.85|648.64|644.64|9
1621857780000|2021-05-24 12:03:00|648.56|644.56|649.12|645.12|649.12|645.12|648.56|644.56|23
1621857790000|2021-05-24 12:03:10|649.13|645.13|648.96|644.96|649.14|645.14|648.89|644.89|10
1621857800000|2021-05-24 12:03:20|648.95|644.95|649.39|645.39|649.62|645.62|648.93|644.93|17
1621857810000|2021-05-24 12:03:30|649.42|645.42|648.39|644.39|649.42|645.42|648.39|644.39|23
1621857820000|2021-05-24 12:03:40|648.38|644.38|648.32|644.32|648.44|644.44|648.32|644.32|17
1621857830000|2021-05-24 12:03:50|648.33|644.33|648.39|644.39|648.45|644.45|648.33|644.33|13
1621857840000|2021-05-24 12:04:00|648.15|644.15|648.37|644.37|648.54|644.54|648.11|644.11|13
1621857850000|2021-05-24 12:04:10|648.39|644.39|648.31|644.31|648.77|644.77|648.31|644.31|16
1621857860000|2021-05-24 12:04:20|648.32|644.32|648.51|644.51|648.51|644.51|648.31|644.31|8
1621857870000|2021-05-24 12:04:30|648.52|644.52|648.5|644.5|648.53|644.53|648.5|644.5|6
1621857880000|2021-05-24 12:04:40|648.51|644.51|648.39|644.39|648.53|644.53|648.39|644.39|4
1621857890000|2021-05-24 12:04:50|648.38|644.38|648.27|644.27|648.46|644.46|648.27|644.27|8
1621857900000|2021-05-24 12:05:00|648.33|644.33|648.23|644.23|648.37|644.37|647.6|643.6|22
1621857910000|2021-05-24 12:05:10|648.24|644.24|648.34|644.34|648.34|644.34|648.24|644.24|5
1621857920000|2021-05-24 12:05:20|648.36|644.36|648.77|644.77|648.81|644.81|648.36|644.36|21
1621857930000|2021-05-24 12:05:30|648.62|644.62|648.81|644.81|649.27|645.27|648.49|644.49|16
1621857940000|2021-05-24 12:05:40|648.49|644.49|648.49|644.49|649.27|645.27|648.49|644.49|17
1621857950000|2021-05-24 12:05:50|650.08|646.08|650.86|646.86|650.9|646.9|649.93|645.93|10
1621857960000|2021-05-24 12:06:00|650.74|646.74|652.19|648.19|652.19|648.19|650.74|646.74|17
1621857970000|2021-05-24 12:06:10|652.22|648.22|652.21|648.21|652.4|648.4|652.21|648.21|7
1621857980000|2021-05-24 12:06:20|650.86|646.86|652.13|648.13|652.22|648.22|650.86|646.86|15
1621857990000|2021-05-24 12:06:30|652.04|648.04|651.5|647.5|652.05|648.05|651.48|647.48|19
1621858000000|2021-05-24 12:06:40|651.55|647.55|651.51|647.51|651.62|647.62|651.51|647.51|9
1621858010000|2021-05-24 12:06:50|651.52|647.52|651.2|647.2|651.53|647.53|651.14|647.14|12
1621858020000|2021-05-24 12:07:00|651.21|647.21|649.99|645.99|651.23|647.23|649.99|645.99|25
1621858030000|2021-05-24 12:07:10|650|646|648.73|644.73|650.02|646.02|648.68|644.68|25
1621858040000|2021-05-24 12:07:20|648.74|644.74|647.48|643.48|648.74|644.74|647.48|643.48|20
1621858050000|2021-05-24 12:07:30|647.47|643.47|646.53|642.53|647.47|643.47|646.53|642.53|20
1621858060000|2021-05-24 12:07:40|646.57|642.57|646.28|642.28|646.57|642.57|646.22|642.22|15
1621858070000|2021-05-24 12:07:50|646.26|642.26|646.14|642.14|646.62|642.62|646.14|642.14|20
1621858080000|2021-05-24 12:08:00|646.25|642.25|646.14|642.14|646.31|642.31|646.14|642.14|7
1621858090000|2021-05-24 12:08:10|646.51|642.51|646.33|642.33|646.51|642.51|646.13|642.13|14
1621858100000|2021-05-24 12:08:20|646.18|642.18|645.25|641.25|646.18|642.18|645.24|641.24|28
1621858110000|2021-05-24 12:08:30|645.29|641.29|645.62|641.62|645.83|641.83|645.29|641.29|19
1621858120000|2021-05-24 12:08:40|645.39|641.39|645.01|641.01|645.48|641.48|645|641|11
1621858130000|2021-05-24 12:08:50|644.93|640.93|645.24|641.24|645.29|641.29|644.91|640.91|10
1621858140000|2021-05-24 12:09:00|645.31|641.31|645.49|641.49|645.77|641.77|645.15|641.15|18
1621858150000|2021-05-24 12:09:10|645.52|641.52|645.44|641.44|645.53|641.53|645.15|641.15|15
1621858160000|2021-05-24 12:09:20|645.48|641.48|646.69|642.69|646.71|642.71|645.15|641.15|8
1621858170000|2021-05-24 12:09:30|646.4|642.4|646.77|642.77|646.78|642.78|646.4|642.4|11
1621858180000|2021-05-24 12:09:40|646.78|642.78|646.71|642.71|646.78|642.78|646.58|642.58|5
1621858190000|2021-05-24 12:09:50|646.68|642.68|647.55|643.55|647.55|643.55|646.68|642.68|15
1621858200000|2021-05-24 12:10:00|647.56|643.56|646.86|642.86|647.57|643.57|646.86|642.86|19
1621858210000|2021-05-24 12:10:10|646.87|642.87|645.63|641.63|646.87|642.87|645.59|641.59|20
1621858220000|2021-05-24 12:10:20|645.58|641.58|645.13|641.13|645.58|641.58|645.09|641.09|18
1621858230000|2021-05-24 12:10:30|645.15|641.15|645.58|641.58|645.61|641.61|645.15|641.15|12
1621858240000|2021-05-24 12:10:40|645.57|641.57|645.31|641.31|645.57|641.57|645.12|641.12|24
1621858250000|2021-05-24 12:10:50|645.22|641.22|646.21|642.21|646.21|642.21|645.22|641.22|18
1621858260000|2021-05-24 12:11:00|646.11|642.11|645.94|641.94|646.53|642.53|645.62|641.62|18
1621858270000|2021-05-24 12:11:10|646.03|642.03|645.33|641.33|646.03|642.03|645.28|641.28|27
1621858280000|2021-05-24 12:11:20|645.35|641.35|645.39|641.39|645.42|641.42|645.35|641.35|8
1621858290000|2021-05-24 12:11:30|645.41|641.41|645.39|641.39|645.43|641.43|645.39|641.39|4
1621858300000|2021-05-24 12:11:40|645.36|641.36|644.4|640.4|645.36|641.36|644.4|640.4|22
1621858310000|2021-05-24 12:11:50|644.44|640.44|643.4|639.4|644.54|640.54|643.4|639.4|24
1621858320000|2021-05-24 12:12:00|643.39|639.39|643.7|639.7|643.96|639.96|643.38|639.38|13
1621858330000|2021-05-24 12:12:10|643.66|639.66|643.79|639.79|643.79|639.79|643.62|639.62|13
1621858340000|2021-05-24 12:12:20|643.8|639.8|644.08|640.08|644.17|640.17|643.74|639.74|18
1621858350000|2021-05-24 12:12:30|644.09|640.09|644.54|640.54|644.63|640.63|644.09|640.09|9
1621858360000|2021-05-24 12:12:40|644.53|640.53|644.6|640.6|644.62|640.62|644.53|640.53|12
1621858370000|2021-05-24 12:12:50|644.63|640.63|644.68|640.68|644.68|640.68|644.63|640.63|5
1621858380000|2021-05-24 12:13:00|644.67|640.67|644.71|640.71|644.79|640.79|644.66|640.66|10
1621858390000|2021-05-24 12:13:10|644.7|640.7|645.6|641.6|645.66|641.66|644.7|640.7|21
1621858400000|2021-05-24 12:13:20|645.59|641.59|645.6|641.6|645.7|641.7|645.52|641.52|14
1621858410000|2021-05-24 12:13:30|645.62|641.62|645.57|641.57|645.62|641.62|645.46|641.46|16
1621858420000|2021-05-24 12:13:40|645.58|641.58|645.99|641.99|645.99|641.99|645.57|641.57|17
1621858430000|2021-05-24 12:13:50|645.91|641.91|646.59|642.59|646.64|642.64|645.91|641.91|9
1621858440000|2021-05-24 12:14:00|646.57|642.57|646.38|642.38|646.64|642.64|645.94|641.94|21
1621858450000|2021-05-24 12:14:10|646.39|642.39|646.85|642.85|647.21|643.21|646.39|642.39|23
1621858460000|2021-05-24 12:14:20|647|643|646.98|642.98|647.18|643.18|646.85|642.85|11
1621858470000|2021-05-24 12:14:30|646.99|642.99|647.02|643.02|647.28|643.28|646.85|642.85|14
1621858480000|2021-05-24 12:14:40|647.03|643.03|647.14|643.14|647.28|643.28|647.03|643.03|11
1621858490000|2021-05-24 12:14:50|647.2|643.2|647.13|643.13|647.23|643.23|646.85|642.85|7
1621858500000|2021-05-24 12:15:00|647.14|643.14|647.99|643.99|648.37|644.37|647.14|643.14|9
1621858510000|2021-05-24 12:15:10|647.89|643.89|647.89|643.89|647.95|643.95|647.83|643.83|9
1621858520000|2021-05-24 12:15:20|647.9|643.9|647.19|643.19|647.96|643.96|647.19|643.19|21
1621858530000|2021-05-24 12:15:30|647.18|643.18|647.01|643.01|647.21|643.21|647.01|643.01|9
1621858540000|2021-05-24 12:15:40|646.98|642.98|646.31|642.31|646.98|642.98|646.17|642.17|23
1621858550000|2021-05-24 12:15:50|646.32|642.32|646.8|642.8|646.8|642.8|646.28|642.28|21
1621858560000|2021-05-24 12:16:00|646.78|642.78|647.42|643.42|647.42|643.42|646.78|642.78|13
1621858570000|2021-05-24 12:16:10|647.22|643.22|647.25|643.25|647.28|643.28|647.22|643.22|5
1621858580000|2021-05-24 12:16:20|647.04|643.04|647.11|643.11|647.24|643.24|647.01|643.01|14
1621858590000|2021-05-24 12:16:30|647.12|643.12|647.11|643.11|647.13|643.13|646.77|642.77|25
1621858600000|2021-05-24 12:16:40|647.21|643.21|647.33|643.33|647.33|643.33|647.21|643.21|6
1621858610000|2021-05-24 12:16:50|647.35|643.35|647.4|643.4|647.89|643.89|647.35|643.35|21
1621858620000|2021-05-24 12:17:00|647.8|643.8|648.99|644.99|648.99|644.99|647.4|643.4|7
1621858630000|2021-05-24 12:17:10|649|645|649.3|645.3|649.3|645.3|649|645|7
1621858640000|2021-05-24 12:17:20|649.31|645.31|649.3|645.3|649.37|645.37|649.3|645.3|14
1621858650000|2021-05-24 12:17:30|649.32|645.32|649.3|645.3|649.33|645.33|649.3|645.3|3
1621858660000|2021-05-24 12:17:40|649.41|645.41|649.42|645.42|649.42|645.42|649.35|645.35|6
1621858670000|2021-05-24 12:17:50|649.37|645.37|649.69|645.69|650.12|646.12|649.35|645.35|22
1621858680000|2021-05-24 12:18:00|649.67|645.67|649.69|645.69|649.69|645.69|649.39|645.39|16
1621858690000|2021-05-24 12:18:10|649.71|645.71|650.18|646.18|650.18|646.18|649.69|645.69|12
1621858700000|2021-05-24 12:18:20|650.2|646.2|650.44|646.44|650.44|646.44|650.2|646.2|9
1621858710000|2021-05-24 12:18:30|650.36|646.36|650.4|646.4|650.44|646.44|650.28|646.28|13
1621858720000|2021-05-24 12:18:40|650.43|646.43|650.25|646.25|650.43|646.43|650.23|646.23|9
1621858730000|2021-05-24 12:18:50|650.11|646.11|650.1|646.1|650.2|646.2|649.99|645.99|11
1621858740000|2021-05-24 12:19:00|650.09|646.09|650.13|646.13|650.13|646.13|650.04|646.04|8
1621858750000|2021-05-24 12:19:10|650.04|646.04|650.14|646.14|650.14|646.14|650.04|646.04|14
1621858760000|2021-05-24 12:19:20|650.04|646.04|650.36|646.36|650.36|646.36|650.04|646.04|5
1621858770000|2021-05-24 12:19:30|650.37|646.37|650.54|646.54|650.54|646.54|650.34|646.34|5
1621858780000|2021-05-24 12:19:40|650.34|646.34|650.64|646.64|650.87|646.87|650.34|646.34|6
1621858790000|2021-05-24 12:19:50|650.34|646.34|650.34|646.34|650.73|646.73|650.34|646.34|3
1621858800000|2021-05-24 12:20:00|652.13|648.13|652.87|648.87|653.01|649.01|652.13|648.13|12
1621858810000|2021-05-24 12:20:10|653.1|649.1|653.98|649.98|653.98|649.98|652.87|648.87|13
1621858820000|2021-05-24 12:20:20|654.09|650.09|654.92|650.92|654.98|650.98|654.09|650.09|13
1621858830000|2021-05-24 12:20:30|654.77|650.77|655.3|651.3|655.42|651.42|654.27|650.27|12
1621858840000|2021-05-24 12:20:40|655.28|651.28|655.54|651.54|655.61|651.61|655.27|651.27|18
1621858850000|2021-05-24 12:20:50|655.56|651.56|655.39|651.39|655.56|651.56|655.39|651.39|8
1621858860000|2021-05-24 12:21:00|655.42|651.42|654.54|650.54|655.42|651.42|653.33|649.33|30
1621858870000|2021-05-24 12:21:10|654.66|650.66|654.95|650.95|654.95|650.95|654.66|650.66|16
1621858880000|2021-05-24 12:21:20|655.11|651.11|654.57|650.57|655.11|651.11|654.56|650.56|12
1621858890000|2021-05-24 12:21:30|654.56|650.56|654.44|650.44|654.57|650.57|654.43|650.43|9
1621858900000|2021-05-24 12:21:40|654.45|650.45|653.93|649.93|654.45|650.45|653.82|649.82|12
1621858910000|2021-05-24 12:21:50|653.94|649.94|654.71|650.71|654.71|650.71|653.94|649.94|19
1621858920000|2021-05-24 12:22:00|654.74|650.74|654.81|650.81|654.88|650.88|654.74|650.74|13
1621858930000|2021-05-24 12:22:10|654.78|650.78|654.4|650.4|654.78|650.78|654.4|650.4|7
1621858940000|2021-05-24 12:22:20|654.32|650.32|654.33|650.33|654.46|650.46|654.32|650.32|11
1621858950000|2021-05-24 12:22:30|654.38|650.38|654.73|650.73|654.73|650.73|654.38|650.38|15
1621858960000|2021-05-24 12:22:40|654.7|650.7|654.54|650.54|654.72|650.72|654.53|650.53|8
1621858970000|2021-05-24 12:22:50|654.55|650.55|654.56|650.56|654.56|650.56|654.54|650.54|3
1621858980000|2021-05-24 12:23:00|654.55|650.55|653.64|649.64|654.55|650.55|653.59|649.59|21
1621858990000|2021-05-24 12:23:10|653.6|649.6|652.52|648.52|653.6|649.6|652.34|648.34|25
1621859000000|2021-05-24 12:23:20|652.53|648.53|652.81|648.81|652.98|648.98|652.53|648.53|18
1621859010000|2021-05-24 12:23:30|652.82|648.82|652.22|648.22|652.82|648.82|652.06|648.06|21
1621859020000|2021-05-24 12:23:40|652.21|648.21|652.11|648.11|652.29|648.29|652.11|648.11|11
1621859030000|2021-05-24 12:23:50|652.12|648.12|651.71|647.71|652.12|648.12|651.71|647.71|17
1621859040000|2021-05-24 12:24:00|651.7|647.7|651.48|647.48|651.7|647.7|651.47|647.47|15
1621859050000|2021-05-24 12:24:10|651.49|647.49|652.49|648.49|652.49|648.49|651.49|647.49|14
1621859060000|2021-05-24 12:24:20|652.6|648.6|653.76|649.76|653.76|649.76|652.59|648.59|19
1621859070000|2021-05-24 12:24:30|653.81|649.81|655.34|651.34|655.77|651.77|653.81|649.81|28
1621859080000|2021-05-24 12:24:40|655.37|651.37|655.33|651.33|655.6|651.6|655.22|651.22|24
1621859090000|2021-05-24 12:24:50|655.3|651.3|655.19|651.19|655.36|651.36|654.82|650.82|25
1621859100000|2021-05-24 12:25:00|655.24|651.24|655.76|651.76|655.9|651.9|655.14|651.14|19
1621859110000|2021-05-24 12:25:10|655.75|651.75|655.09|651.09|655.75|651.75|654.91|650.91|26
1621859120000|2021-05-24 12:25:20|655.1|651.1|655.31|651.31|655.31|651.31|655.1|651.1|8
1621859130000|2021-05-24 12:25:30|655.33|651.33|654.49|650.49|655.35|651.35|654.47|650.47|27
1621859140000|2021-05-24 12:25:40|654.46|650.46|654.46|650.46|654.51|650.51|654.2|650.2|23
1621859150000|2021-05-24 12:25:50|654.45|650.45|654.28|650.28|654.52|650.52|654.22|650.22|13
1621859160000|2021-05-24 12:26:00|654.46|650.46|652.49|648.49|654.51|650.51|652.25|648.25|17
1621859170000|2021-05-24 12:26:10|652.32|648.32|651.35|647.35|652.49|648.49|651.34|647.34|18
1621859180000|2021-05-24 12:26:20|651.36|647.36|651.46|647.46|651.54|647.54|651.35|647.35|12
1621859190000|2021-05-24 12:26:30|651.4|647.4|650.77|646.77|651.4|647.4|650.72|646.72|16
1621859200000|2021-05-24 12:26:40|650.79|646.79|652.8|648.8|652.94|648.94|650.79|646.79|29
1621859210000|2021-05-24 12:26:50|652.88|648.88|652.42|648.42|653.04|649.04|652.42|648.42|23
1621859220000|2021-05-24 12:27:00|652.76|648.76|652.38|648.38|652.76|648.76|652.27|648.27|19
1621859230000|2021-05-24 12:27:10|652.43|648.43|652.87|648.87|652.87|648.87|652.03|648.03|11
1621859240000|2021-05-24 12:27:20|652.69|648.69|652.35|648.35|652.7|648.7|652.11|648.11|17
1621859250000|2021-05-24 12:27:30|652.64|648.64|652.83|648.83|653.04|649.04|652.35|648.35|18
1621859260000|2021-05-24 12:27:40|652.86|648.86|652.72|648.72|652.98|648.98|652.65|648.65|11
1621859270000|2021-05-24 12:27:50|652.73|648.73|652.92|648.92|652.92|648.92|652.64|648.64|11
1621859280000|2021-05-24 12:28:00|652.87|648.87|653.35|649.35|653.5|649.5|652.87|648.87|10
1621859290000|2021-05-24 12:28:10|653.32|649.32|653.48|649.48|653.52|649.52|653.32|649.32|18
1621859300000|2021-05-24 12:28:20|653.57|649.57|654.85|650.85|654.99|650.99|653.57|649.57|23
1621859310000|2021-05-24 12:28:30|654.97|650.97|655.56|651.56|655.88|651.88|654.48|650.48|20
1621859320000|2021-05-24 12:28:40|655.48|651.48|656.31|652.31|656.35|652.35|655.48|651.48|27
1621859330000|2021-05-24 12:28:50|656.33|652.33|657.83|653.83|657.83|653.83|656.33|652.33|25
1621859340000|2021-05-24 12:29:00|657.81|653.81|657.19|653.19|658.2|654.2|657.16|653.16|33
1621859350000|2021-05-24 12:29:10|657.07|653.07|657.66|653.66|657.66|653.66|657.05|653.05|20
1621859360000|2021-05-24 12:29:20|657.91|653.91|658.11|654.11|658.35|654.35|657.81|653.81|15
1621859370000|2021-05-24 12:29:30|658.12|654.12|658.54|654.54|658.71|654.71|657.89|653.89|19
1621859380000|2021-05-24 12:29:40|658.6|654.6|658.76|654.76|658.76|654.76|658.29|654.29|20
1621859390000|2021-05-24 12:29:50|658.88|654.88|658.92|654.92|659|655|658.72|654.72|26
1621859400000|2021-05-24 12:30:00|658.86|654.86|659.12|655.12|659.12|655.12|658.59|654.59|21
1621859410000|2021-05-24 12:30:10|658.91|654.91|659.93|655.93|660.07|656.07|658.69|654.69|22
1621859420000|2021-05-24 12:30:20|659.92|655.92|660.74|656.74|660.74|656.74|659.54|655.54|8
1621859430000|2021-05-24 12:30:30|660.49|656.49|660.79|656.79|660.96|656.96|660.49|656.49|17
1621859440000|2021-05-24 12:30:40|660.81|656.81|660.79|656.79|661.1|657.1|660.65|656.65|20
1621859450000|2021-05-24 12:30:50|660.81|656.81|661.51|657.51|661.53|657.53|660.81|656.81|17
1621859460000|2021-05-24 12:31:00|661.61|657.61|662.57|658.57|662.94|658.94|661.51|657.51|22
1621859470000|2021-05-24 12:31:10|662.44|658.44|661.21|657.21|662.44|658.44|661.19|657.19|30
1621859480000|2021-05-24 12:31:20|661.14|657.14|661.54|657.54|661.86|657.86|661.14|657.14|30
1621859490000|2021-05-24 12:31:30|661.62|657.62|662.12|658.12|662.12|658.12|661.54|657.54|22
1621859500000|2021-05-24 12:31:40|662.1|658.1|661.44|657.44|662.1|658.1|661.36|657.36|15
1621859510000|2021-05-24 12:31:50|661.4|657.4|662.55|658.55|662.55|658.55|661.36|657.36|33
1621859520000|2021-05-24 12:32:00|662.56|658.56|662.52|658.52|663.4|659.4|662.44|658.44|31
1621859530000|2021-05-24 12:32:10|662.34|658.34|663|659|663.01|659.01|662.25|658.25|28
1621859540000|2021-05-24 12:32:20|662.88|658.88|661.84|657.84|662.92|658.92|661.84|657.84|29
1621859550000|2021-05-24 12:32:30|661.81|657.81|661.12|657.12|661.81|657.81|661.12|657.12|14
1621859560000|2021-05-24 12:32:40|661.13|657.13|661.3|657.3|661.36|657.36|661.12|657.12|18
1621859570000|2021-05-24 12:32:50|661.66|657.66|661.52|657.52|661.66|657.66|661.26|657.26|12
1621859580000|2021-05-24 12:33:00|661.53|657.53|661.51|657.51|661.53|657.53|661.5|657.5|7
1621859590000|2021-05-24 12:33:10|661.5|657.5|662.01|658.01|662.29|658.29|661.5|657.5|20
1621859600000|2021-05-24 12:33:20|661.75|657.75|660.78|656.78|661.76|657.76|660.78|656.78|24
1621859610000|2021-05-24 12:33:30|660.75|656.75|661.29|657.29|661.41|657.41|660.59|656.59|30
1621859620000|2021-05-24 12:33:40|661.31|657.31|661.32|657.32|661.54|657.54|661.29|657.29|16
1621859630000|2021-05-24 12:33:50|661.4|657.4|661.77|657.77|661.79|657.79|661.4|657.4|18
1621859640000|2021-05-24 12:34:00|661.79|657.79|662.74|658.74|662.74|658.74|661.75|657.75|20
1621859650000|2021-05-24 12:34:10|662.76|658.76|664.22|660.22|664.24|660.24|662.76|658.76|23
1621859660000|2021-05-24 12:34:20|664.08|660.08|663.81|659.81|664.08|660.08|663.77|659.77|14
1621859670000|2021-05-24 12:34:30|663.77|659.77|663.15|659.15|663.78|659.78|663.13|659.13|15
1621859680000|2021-05-24 12:34:40|663.23|659.23|662.71|658.71|663.42|659.42|662.69|658.69|16
1621859690000|2021-05-24 12:34:50|662.75|658.75|662.47|658.47|662.97|658.97|662.46|658.46|17
1621859700000|2021-05-24 12:35:00|662.48|658.48|662.52|658.52|662.52|658.52|662.42|658.42|18
1621859710000|2021-05-24 12:35:10|662.46|658.46|663.37|659.37|663.43|659.43|662.39|658.39|27
1621859720000|2021-05-24 12:35:20|663.64|659.64|664.83|660.83|664.86|660.86|663.37|659.37|22
1621859730000|2021-05-24 12:35:30|664.81|660.81|665.42|661.42|665.44|661.44|664.67|660.67|19
1621859740000|2021-05-24 12:35:40|665.43|661.43|664.75|660.75|665.77|661.77|664.37|660.37|35
1621859750000|2021-05-24 12:35:50|664.73|660.73|663.85|659.85|664.73|660.73|663.67|659.67|28
1621859760000|2021-05-24 12:36:00|664.03|660.03|664.7|660.7|664.92|660.92|664.03|660.03|26
1621859770000|2021-05-24 12:36:10|664.66|660.66|663.41|659.41|664.66|660.66|663.41|659.41|26
1621859780000|2021-05-24 12:36:20|663.38|659.38|665.43|661.43|665.44|661.44|663.38|659.38|30
1621859790000|2021-05-24 12:36:30|665.41|661.41|665.2|661.2|665.47|661.47|664.88|660.88|17
1621859800000|2021-05-24 12:36:40|665.21|661.21|665.81|661.81|666.16|662.16|665.21|661.21|24
1621859810000|2021-05-24 12:36:50|665.76|661.76|666.2|662.2|666.36|662.36|665.76|661.76|17
1621859820000|2021-05-24 12:37:00|666.22|662.22|665.93|661.93|666.97|662.97|665.72|661.72|16
1621859830000|2021-05-24 12:37:10|665.94|661.94|666.49|662.49|666.58|662.58|665.94|661.94|9
1621859840000|2021-05-24 12:37:20|666.51|662.51|667.29|663.29|667.29|663.29|666.51|662.51|11
1621859850000|2021-05-24 12:37:30|667.32|663.32|666.58|662.58|667.34|663.34|666.5|662.5|19
1621859860000|2021-05-24 12:37:40|666.59|662.59|668.38|664.38|668.38|664.38|666.59|662.59|18
1621859870000|2021-05-24 12:37:50|668.37|664.37|668.22|664.22|668.48|664.48|668.12|664.12|19
1621859880000|2021-05-24 12:38:00|668.23|664.23|668.26|664.26|668.35|664.35|668.18|664.18|17
1621859890000|2021-05-24 12:38:10|668.31|664.31|668.55|664.55|668.57|664.57|668.3|664.3|17
1621859900000|2021-05-24 12:38:20|668.6|664.6|668.58|664.58|668.63|664.63|668.18|664.18|16
1621859910000|2021-05-24 12:38:30|668.64|664.64|669.16|665.16|669.71|665.71|668.64|664.64|18
1621859920000|2021-05-24 12:38:40|669.17|665.17|669.53|665.53|669.53|665.53|668.96|664.96|18
1621859930000|2021-05-24 12:38:50|669.51|665.51|669.72|665.72|670.05|666.05|669.51|665.51|13
1621859940000|2021-05-24 12:39:00|669.8|665.8|668.96|664.96|669.82|665.82|668.96|664.96|9
1621859950000|2021-05-24 12:39:10|668.98|664.98|669.54|665.54|669.61|665.61|668.98|664.98|20
1621859960000|2021-05-24 12:39:20|669.57|665.57|671.37|667.37|671.37|667.37|669.57|665.57|14
1621859970000|2021-05-24 12:39:30|671.38|667.38|670.95|666.95|671.39|667.39|670.95|666.95|9
1621859980000|2021-05-24 12:39:40|670.96|666.96|671.34|667.34|671.34|667.34|670.81|666.81|25
1621859990000|2021-05-24 12:39:50|671.35|667.35|672.51|668.51|672.51|668.51|671.35|667.35|24
1621860000000|2021-05-24 12:40:00|672.54|668.54|674.37|670.37|674.86|670.86|672.39|668.39|23
1621860010000|2021-05-24 12:40:10|675.14|671.14|675.01|671.01|675.14|671.14|674.37|670.37|6
1621860020000|2021-05-24 12:40:20|674.37|670.37|676.92|672.92|677.28|673.28|674.37|670.37|16
1621860030000|2021-05-24 12:40:30|676.89|672.89|678.76|674.76|678.79|674.79|676.63|672.63|21
1621860040000|2021-05-24 12:40:40|678.79|674.79|678.52|674.52|679.89|675.89|678.52|674.52|18
1621860050000|2021-05-24 12:40:50|677.99|673.99|679.07|675.07|679.1|675.1|677.99|673.99|15
1621860060000|2021-05-24 12:41:00|679.18|675.18|681.43|677.43|682.03|678.03|679.18|675.18|16
1621860070000|2021-05-24 12:41:10|681.93|677.93|680.97|676.97|682.06|678.06|680.63|676.63|22
1621860080000|2021-05-24 12:41:20|680.95|676.95|681.42|677.42|681.42|677.42|680.61|676.61|21
1621860090000|2021-05-24 12:41:30|681.41|677.41|680.22|676.22|681.49|677.49|680.22|676.22|22
1621860100000|2021-05-24 12:41:40|680.18|676.18|679.83|675.83|681.38|677.38|679.41|675.41|31
1621860110000|2021-05-24 12:41:50|679.45|675.45|680.97|676.97|681.06|677.06|679.35|675.35|33
1621860120000|2021-05-24 12:42:00|681.04|677.04|682.7|678.7|683.38|679.38|681.04|677.04|23
1621860130000|2021-05-24 12:42:10|682.66|678.66|681.73|677.73|682.66|678.66|681.67|677.67|13
1621860140000|2021-05-24 12:42:20|681.64|677.64|680.1|676.1|681.64|677.64|680.1|676.1|20
1621860150000|2021-05-24 12:42:30|680.07|676.07|678.52|674.52|680.07|676.07|678.4|674.4|26
1621860160000|2021-05-24 12:42:40|678.53|674.53|678.12|674.12|679.04|675.04|678.12|674.12|20
1621860170000|2021-05-24 12:42:50|678.06|674.06|678.13|674.13|678.13|674.13|677.94|673.94|9
1621860180000|2021-05-24 12:43:00|678.17|674.17|681.36|677.36|681.36|677.36|678.17|674.17|21
1621860190000|2021-05-24 12:43:10|681.33|677.33|679.81|675.81|681.38|677.38|679.81|675.81|25
1621860200000|2021-05-24 12:43:20|679.95|675.95|680.85|676.85|680.85|676.85|679.62|675.62|19
1621860210000|2021-05-24 12:43:30|680.42|676.42|680.47|676.47|680.62|676.62|680.33|676.33|12
1621860220000|2021-05-24 12:43:40|680.24|676.24|678.57|674.57|680.24|676.24|678.57|674.57|25
1621860230000|2021-05-24 12:43:50|678.58|674.58|679.59|675.59|679.59|675.59|678.58|674.58|19
1621860240000|2021-05-24 12:44:00|679.53|675.53|682.29|678.29|682.3|678.3|679.53|675.53|22
1621860250000|2021-05-24 12:44:10|682.21|678.21|682.2|678.2|682.24|678.24|682.08|678.08|10
1621860260000|2021-05-24 12:44:20|682.08|678.08|682.13|678.13|682.63|678.63|682.08|678.08|13
1621860270000|2021-05-24 12:44:30|682.14|678.14|679.85|675.85|682.14|678.14|679.85|675.85|19
1621860280000|2021-05-24 12:44:40|679.84|675.84|680.2|676.2|680.2|676.2|679.75|675.75|12
1621860290000|2021-05-24 12:44:50|680.19|676.19|679.49|675.49|680.23|676.23|679.22|675.22|21
1621860300000|2021-05-24 12:45:00|679.36|675.36|677.17|673.17|679.36|675.36|677.17|673.17|9
1621860310000|2021-05-24 12:45:10|677.21|673.21|679.72|675.72|680.21|676.21|677.21|673.21|27
1621860320000|2021-05-24 12:45:20|680.13|676.13|679.32|675.32|680.13|676.13|679.32|675.32|17
1621860330000|2021-05-24 12:45:30|679.22|675.22|677.98|673.98|679.4|675.4|677.77|673.77|21
1621860340000|2021-05-24 12:45:40|677.97|673.97|678.7|674.7|678.85|674.85|677.83|673.83|28
1621860350000|2021-05-24 12:45:50|678.71|674.71|676.88|672.88|678.82|674.82|676.79|672.79|25
1621860360000|2021-05-24 12:46:00|676.87|672.87|675.88|671.88|677.36|673.36|675.85|671.85|32
1621860370000|2021-05-24 12:46:10|675.98|671.98|676.41|672.41|676.41|672.41|675.51|671.51|31
1621860380000|2021-05-24 12:46:20|676.68|672.68|676.43|672.43|676.9|672.9|676.24|672.24|13
1621860390000|2021-05-24 12:46:30|676.24|672.24|676.32|672.32|676.44|672.44|676.16|672.16|23
1621860400000|2021-05-24 12:46:40|676.31|672.31|675.29|671.29|676.36|672.36|675.29|671.29|31
1621860410000|2021-05-24 12:46:50|675.25|671.25|675.44|671.44|675.54|671.54|675.23|671.23|15
1621860420000|2021-05-24 12:47:00|675.54|671.54|674.44|670.44|675.54|671.54|674.09|670.09|25
1621860430000|2021-05-24 12:47:10|674.28|670.28|675.43|671.43|675.43|671.43|674.09|670.09|14
1621860440000|2021-05-24 12:47:20|675.52|671.52|672.6|668.6|676.21|672.21|672.6|668.6|30
1621860450000|2021-05-24 12:47:30|672.4|668.4|671.78|667.78|672.4|668.4|671.66|667.66|20
1621860460000|2021-05-24 12:47:40|671.98|667.98|670.57|666.57|671.98|667.98|670.57|666.57|33
1621860470000|2021-05-24 12:47:50|670.58|666.58|671.01|667.01|671.6|667.6|670.58|666.58|32
1621860480000|2021-05-24 12:48:00|671.21|667.21|671.95|667.95|671.95|667.95|670.84|666.84|28
1621860490000|2021-05-24 12:48:10|671.99|667.99|673.28|669.28|673.59|669.59|671.99|667.99|31
1621860500000|2021-05-24 12:48:20|673.39|669.39|673.09|669.09|673.39|669.39|672.77|668.77|20
1621860510000|2021-05-24 12:48:30|673.12|669.12|673.33|669.33|673.98|669.98|673.11|669.11|21
1621860520000|2021-05-24 12:48:40|673.26|669.26|672.61|668.61|673.26|669.26|672.42|668.42|20
1621860530000|2021-05-24 12:48:50|672.62|668.62|673.57|669.57|674.03|670.03|672.61|668.61|28
1621860540000|2021-05-24 12:49:00|673.67|669.67|675.29|671.29|675.29|671.29|673.27|669.27|25
1621860550000|2021-05-24 12:49:10|675.31|671.31|676.13|672.13|676.57|672.57|675.31|671.31|10
1621860560000|2021-05-24 12:49:20|676.14|672.14|674.62|670.62|676.2|672.2|674.6|670.6|16
1621860570000|2021-05-24 12:49:30|674.22|670.22|675.84|671.84|675.85|671.85|673.82|669.82|32
1621860580000|2021-05-24 12:49:40|675.82|671.82|675.4|671.4|675.84|671.84|675.39|671.39|21
1621860590000|2021-05-24 12:49:50|675.47|671.47|674.69|670.69|675.47|671.47|674.69|670.69|23
1621860600000|2021-05-24 12:50:00|674.66|670.66|674.35|670.35|674.66|670.66|673.85|669.85|14
1621860610000|2021-05-24 12:50:10|674.06|670.06|673.88|669.88|674.35|670.35|673.87|669.87|7
1621860620000|2021-05-24 12:50:20|673.58|669.58|674.35|670.35|674.35|670.35|672.68|668.68|9
1621860630000|2021-05-24 12:50:30|673.7|669.7|673.69|669.69|673.7|669.7|672.58|668.58|5
1621860640000|2021-05-24 12:50:40|673.72|669.72|671.55|667.55|674.37|670.37|671.55|667.55|24
1621860650000|2021-05-24 12:50:50|671.51|667.51|671.73|667.73|671.78|667.78|671.2|667.2|23
1621860660000|2021-05-24 12:51:00|671.74|667.74|671.34|667.34|671.74|667.74|671.34|667.34|16
1621860670000|2021-05-24 12:51:10|671.51|667.51|672.48|668.48|672.48|668.48|671.51|667.51|23
1621860680000|2021-05-24 12:51:20|672.39|668.39|674.18|670.18|674.18|670.18|672.39|668.39|15
1621860690000|2021-05-24 12:51:30|674.34|670.34|674.11|670.11|674.34|670.34|674.11|670.11|5
1621860700000|2021-05-24 12:51:40|674.39|670.39|674.4|670.4|674.4|670.4|674.11|670.11|9
1621860710000|2021-05-24 12:51:50|674.11|670.11|674.97|670.97|674.97|670.97|674.11|670.11|15
1621860720000|2021-05-24 12:52:00|674.98|670.98|674.86|670.86|675.09|671.09|674.86|670.86|11
1621860730000|2021-05-24 12:52:10|674.81|670.81|673.9|669.9|674.83|670.83|673.19|669.19|27
1621860740000|2021-05-24 12:52:20|673.91|669.91|673.5|669.5|673.91|669.91|673.36|669.36|19
1621860750000|2021-05-24 12:52:30|673.59|669.59|673.63|669.63|673.81|669.81|673.45|669.45|13
1621860760000|2021-05-24 12:52:40|673.66|669.66|674.08|670.08|674.08|670.08|673.56|669.56|25
1621860770000|2021-05-24 12:52:50|674.03|670.03|675.02|671.02|675.13|671.13|674.03|670.03|21
1621860780000|2021-05-24 12:53:00|674.96|670.96|677.88|673.88|677.88|673.88|674.85|670.85|27
1621860790000|2021-05-24 12:53:10|677.87|673.87|677.5|673.5|678.9|674.9|677.5|673.5|25
1621860800000|2021-05-24 12:53:20|677.32|673.32|677.08|673.08|677.67|673.67|677.03|673.03|26
1621860810000|2021-05-24 12:53:30|677.06|673.06|675.92|671.92|677.17|673.17|675.88|671.88|25
1621860820000|2021-05-24 12:53:40|675.91|671.91|676.42|672.42|676.43|672.43|675.66|671.66|15
1621860830000|2021-05-24 12:53:50|676.45|672.45|676.04|672.04|676.45|672.45|676.03|672.03|14
1621860840000|2021-05-24 12:54:00|675.93|671.93|674.34|670.34|675.93|671.93|674.34|670.34|24
1621860850000|2021-05-24 12:54:10|674.19|670.19|673.45|669.45|674.19|670.19|673.45|669.45|26
1621860860000|2021-05-24 12:54:20|673.47|669.47|673.74|669.74|674.4|670.4|673.32|669.32|29
1621860870000|2021-05-24 12:54:30|673.77|669.77|673.95|669.95|673.95|669.95|673.68|669.68|16
1621860880000|2021-05-24 12:54:40|673.96|669.96|673.47|669.47|673.96|669.96|673.4|669.4|17
1621860890000|2021-05-24 12:54:50|673.43|669.43|673.19|669.19|673.43|669.43|672.69|668.69|26
1621860900000|2021-05-24 12:55:00|673.26|669.26|672.91|668.91|673.28|669.28|672.91|668.91|18
1621860910000|2021-05-24 12:55:10|672.85|668.85|673.36|669.36|673.36|669.36|672.76|668.76|19
1621860920000|2021-05-24 12:55:20|673.43|669.43|673.44|669.44|674.04|670.04|673.43|669.43|19
1621860930000|2021-05-24 12:55:30|673.38|669.38|672.53|668.53|673.49|669.49|672.53|668.53|20
1621860940000|2021-05-24 12:55:40|672.55|668.55|672.76|668.76|673.34|669.34|672.55|668.55|29
1621860950000|2021-05-24 12:55:50|672.68|668.68|671.94|667.94|672.68|668.68|671.94|667.94|19
1621860960000|2021-05-24 12:56:00|671.86|667.86|671.95|667.95|671.97|667.97|671.67|667.67|17
1621860970000|2021-05-24 12:56:10|672|668|672.52|668.52|672.57|668.57|672|668|20
1621860980000|2021-05-24 12:56:20|672.56|668.56|671.57|667.57|672.57|668.57|671.57|667.57|15
1621860990000|2021-05-24 12:56:30|671.59|667.59|670.82|666.82|671.63|667.63|670.81|666.81|17
1621861000000|2021-05-24 12:56:40|670.86|666.86|670.88|666.88|670.88|666.88|670.58|666.58|13
1621861010000|2021-05-24 12:56:50|670.93|666.93|670.96|666.96|671.43|667.43|670.81|666.81|16
1621861020000|2021-05-24 12:57:00|670.99|666.99|671.13|667.13|671.13|667.13|670.66|666.66|14
1621861030000|2021-05-24 12:57:10|670.96|666.96|673.32|669.32|673.32|669.32|670.96|666.96|28
1621861040000|2021-05-24 12:57:20|673.33|669.33|672.76|668.76|673.35|669.35|672.75|668.75|16
1621861050000|2021-05-24 12:57:30|672.86|668.86|672.39|668.39|673.19|669.19|672.39|668.39|20
1621861060000|2021-05-24 12:57:40|672.4|668.4|672.2|668.2|672.4|668.4|672.2|668.2|11
1621861070000|2021-05-24 12:57:50|672.22|668.22|672.46|668.46|672.74|668.74|672.15|668.15|26
1621861080000|2021-05-24 12:58:00|672.47|668.47|672.23|668.23|672.47|668.47|672.23|668.23|9
1621861090000|2021-05-24 12:58:10|672.08|668.08|671.63|667.63|672.33|668.33|671.61|667.61|18
1621861100000|2021-05-24 12:58:20|671.64|667.64|671.7|667.7|671.7|667.7|671.64|667.64|3
1621861110000|2021-05-24 12:58:30|671.38|667.38|671.45|667.45|671.49|667.49|671.03|667.03|25
1621861120000|2021-05-24 12:58:40|671.44|667.44|670.82|666.82|671.45|667.45|670.81|666.81|25
1621861130000|2021-05-24 12:58:50|670.85|666.85|670.76|666.76|671.02|667.02|670.75|666.75|15
1621861140000|2021-05-24 12:59:00|670.77|666.77|670.38|666.38|670.77|666.77|670.38|666.38|10
1621861150000|2021-05-24 12:59:10|670.39|666.39|668.63|664.63|670.39|666.39|668.61|664.61|22
1621861160000|2021-05-24 12:59:20|668.62|664.62|668.67|664.67|668.73|664.73|668.52|664.52|15
1621861170000|2021-05-24 12:59:30|668.66|664.66|668.29|664.29|668.71|664.71|668.29|664.29|16
1621861180000|2021-05-24 12:59:40|668.28|664.28|667.5|663.5|668.34|664.34|667.5|663.5|18
1621861190000|2021-05-24 12:59:50|667.48|663.48|667.29|663.29|667.49|663.49|667|663|15
1621861200000|2021-05-24 13:00:00|667.47|663.47|668.56|664.56|668.61|664.61|667.31|663.31|25
1621861210000|2021-05-24 13:00:10|668.58|664.58|670.07|666.07|670.14|666.14|668.58|664.58|18
1621861220000|2021-05-24 13:00:20|669.98|665.98|669.74|665.74|670.03|666.03|669.5|665.5|24
1621861230000|2021-05-24 13:00:30|669.91|665.91|671.29|667.29|671.29|667.29|669.91|665.91|16
1621861240000|2021-05-24 13:00:40|671.38|667.38|670.96|666.96|671.42|667.42|670.96|666.96|11
1621861250000|2021-05-24 13:00:50|670.85|666.85|669.97|665.97|670.85|666.85|669.85|665.85|28
1621861260000|2021-05-24 13:01:00|669.86|665.86|669.02|665.02|669.91|665.91|669.02|665.02|21
1621861270000|2021-05-24 13:01:10|669.01|665.01|669.97|665.97|669.98|665.98|669|665|21
1621861280000|2021-05-24 13:01:20|669.98|665.98|671.18|667.18|671.18|667.18|669.98|665.98|17
1621861290000|2021-05-24 13:01:30|671.08|667.08|670.4|666.4|671.08|667.08|669.9|665.9|16
1621861300000|2021-05-24 13:01:40|670.39|666.39|669.46|665.46|670.39|666.39|669.46|665.46|14
1621861310000|2021-05-24 13:01:50|669.31|665.31|669.73|665.73|669.73|665.73|669.31|665.31|17
1621861320000|2021-05-24 13:02:00|669.78|665.78|669.22|665.22|670.14|666.14|669.22|665.22|26
1621861330000|2021-05-24 13:02:10|669.19|665.19|668.32|664.32|669.19|665.19|668.31|664.31|13
1621861340000|2021-05-24 13:02:20|668.43|664.43|668.37|664.37|668.43|664.43|668.31|664.31|12
1621861350000|2021-05-24 13:02:30|668.36|664.36|668.09|664.09|668.36|664.36|668.04|664.04|9
1621861360000|2021-05-24 13:02:40|668.1|664.1|668.07|664.07|668.1|664.1|668.06|664.06|7
1621861370000|2021-05-24 13:02:50|668.1|664.1|668.07|664.07|668.1|664.1|668.07|664.07|4
1621861380000|2021-05-24 13:03:00|668.08|664.08|667.42|663.42|668.08|664.08|667.38|663.38|15
1621861390000|2021-05-24 13:03:10|667.5|663.5|666.72|662.72|667.5|663.5|666.57|662.57|29
1621861400000|2021-05-24 13:03:20|666.58|662.58|666.43|662.43|666.58|662.58|666.41|662.41|11
1621861410000|2021-05-24 13:03:30|666.41|662.41|666.07|662.07|666.42|662.42|666.07|662.07|13
1621861420000|2021-05-24 13:03:40|666.06|662.06|665.02|661.02|666.06|662.06|665.02|661.02|25
1621861430000|2021-05-24 13:03:50|664.88|660.88|665.28|661.28|665.28|661.28|664.69|660.69|23
1621861440000|2021-05-24 13:04:00|665.31|661.31|666.24|662.24|666.37|662.37|665.27|661.27|28
1621861450000|2021-05-24 13:04:10|667.45|663.45|666.17|662.17|667.45|663.45|666|662|25
1621861460000|2021-05-24 13:04:20|666.21|662.21|666.63|662.63|666.63|662.63|665.99|661.99|24
1621861470000|2021-05-24 13:04:30|666.81|662.81|667.11|663.11|667.49|663.49|666.74|662.74|26
1621861480000|2021-05-24 13:04:40|667.13|663.13|667.1|663.1|667.4|663.4|667.1|663.1|14
1621861490000|2021-05-24 13:04:50|667.12|663.12|666.13|662.13|667.31|663.31|666.12|662.12|18
1621861500000|2021-05-24 13:05:00|666.14|662.14|666.5|662.5|666.52|662.52|666.14|662.14|26
1621861510000|2021-05-24 13:05:10|666.53|662.53|667.08|663.08|667.09|663.09|666.53|662.53|18
1621861520000|2021-05-24 13:05:20|667.07|663.07|666.87|662.87|667.08|663.08|666.87|662.87|9
1621861530000|2021-05-24 13:05:30|666.86|662.86|665.75|661.75|666.86|662.86|665.75|661.75|24
1621861540000|2021-05-24 13:05:40|665.68|661.68|664.86|660.86|665.68|661.68|664.79|660.79|24
1621861550000|2021-05-24 13:05:50|664.87|660.87|664.67|660.67|664.89|660.89|664.67|660.67|20
1621861560000|2021-05-24 13:06:00|664.3|660.3|665.25|661.25|666.07|662.07|664.18|660.18|33
1621861570000|2021-05-24 13:06:10|665.23|661.23|663.78|659.78|665.23|661.23|663.73|659.73|32
1621861580000|2021-05-24 13:06:20|663.76|659.76|662.92|658.92|663.76|659.76|662.92|658.92|26
1621861590000|2021-05-24 13:06:30|662.91|658.91|662.43|658.43|662.91|658.91|662.32|658.32|26
1621861600000|2021-05-24 13:06:40|662.29|658.29|662.87|658.87|662.89|658.89|661.97|657.97|23
1621861610000|2021-05-24 13:06:50|662.83|658.83|662.1|658.1|662.83|658.83|662.1|658.1|21
1621861620000|2021-05-24 13:07:00|661.99|657.99|661.76|657.76|663.04|659.04|661.76|657.76|29
1621861630000|2021-05-24 13:07:10|661.64|657.64|661.91|657.91|662.06|658.06|661.64|657.64|27
1621861640000|2021-05-24 13:07:20|661.9|657.9|661.85|657.85|661.9|657.9|661.61|657.61|19
1621861650000|2021-05-24 13:07:30|661.63|657.63|661.84|657.84|661.89|657.89|661.63|657.63|10
1621861660000|2021-05-24 13:07:40|660.79|656.79|660.74|656.74|661.84|657.84|660.49|656.49|10
1621861670000|2021-05-24 13:07:50|660.64|656.64|660.74|656.74|660.74|656.74|660.4|656.4|20
1621861680000|2021-05-24 13:08:00|660.4|656.4|660.73|656.73|660.96|656.96|660.4|656.4|14
1621861690000|2021-05-24 13:08:10|660.52|656.52|660.05|656.05|660.55|656.55|659.88|655.88|27
1621861700000|2021-05-24 13:08:20|660.1|656.1|660.37|656.37|660.42|656.42|660.1|656.1|17
1621861710000|2021-05-24 13:08:30|660.41|656.41|659.85|655.85|660.46|656.46|659.85|655.85|29
1621861720000|2021-05-24 13:08:40|659.84|655.84|659.45|655.45|659.84|655.84|659.31|655.31|24
1621861730000|2021-05-24 13:08:50|659.46|655.46|658.51|654.51|659.51|655.51|658.4|654.4|25
1621861740000|2021-05-24 13:09:00|658.45|654.45|654.4|650.4|658.51|654.51|654.05|650.05|32
1621861750000|2021-05-24 13:09:10|654.31|650.31|653.42|649.42|654.34|650.34|653.07|649.07|30
1621861760000|2021-05-24 13:09:20|653.67|649.67|653.58|649.58|653.96|649.96|652.93|648.93|29
1621861770000|2021-05-24 13:09:30|653.4|649.4|653.98|649.98|653.98|649.98|653.27|649.27|29
1621861780000|2021-05-24 13:09:40|654|650|653.86|649.86|654.1|650.1|653.84|649.84|27
1621861790000|2021-05-24 13:09:50|653.87|649.87|654|650|654.12|650.12|653.87|649.87|21
1621861800000|2021-05-24 13:10:00|653.95|649.95|654.7|650.7|654.7|650.7|653.85|649.85|20
1621861810000|2021-05-24 13:10:10|654.73|650.73|654.66|650.66|654.79|650.79|654.66|650.66|7
1621861820000|2021-05-24 13:10:20|654.85|650.85|655.22|651.22|655.22|651.22|654.85|650.85|3
1621861830000|2021-05-24 13:10:30|655.16|651.16|655.91|651.91|655.92|651.92|655.16|651.16|6
1621861840000|2021-05-24 13:10:40|655.9|651.9|655.76|651.76|655.9|651.9|655.7|651.7|12
1621861850000|2021-05-24 13:10:50|655.77|651.77|656.17|652.17|656.19|652.19|655.66|651.66|22
1621861860000|2021-05-24 13:11:00|656.1|652.1|657.16|653.16|657.27|653.27|656.1|652.1|30
1621861870000|2021-05-24 13:11:10|657.39|653.39|657.94|653.94|658.19|654.19|657.19|653.19|25
1621861880000|2021-05-24 13:11:20|657.93|653.93|657.18|653.18|657.94|653.94|657.18|653.18|14
1621861890000|2021-05-24 13:11:30|657.17|653.17|657.31|653.31|657.31|653.31|657.16|653.16|14
1621861900000|2021-05-24 13:11:40|657.3|653.3|656.93|652.93|657.41|653.41|656.93|652.93|16
1621861910000|2021-05-24 13:11:50|656.95|652.95|657.06|653.06|657.08|653.08|656.89|652.89|19
1621861920000|2021-05-24 13:12:00|657.1|653.1|656.44|652.44|657.14|653.14|656.44|652.44|16
1621861930000|2021-05-24 13:12:10|656.49|652.49|656.14|652.14|656.49|652.49|656.02|652.02|23
1621861940000|2021-05-24 13:12:20|656.15|652.15|656.04|652.04|656.2|652.2|655.92|651.92|13
1621861950000|2021-05-24 13:12:30|656.03|652.03|656.07|652.07|656.08|652.08|655.81|651.81|22
1621861960000|2021-05-24 13:12:40|656.06|652.06|656.1|652.1|656.1|652.1|655.85|651.85|18
1621861970000|2021-05-24 13:12:50|656.11|652.11|656.02|652.02|656.13|652.13|655.88|651.88|20
1621861980000|2021-05-24 13:13:00|656.08|652.08|656.54|652.54|656.54|652.54|656.04|652.04|15
1621861990000|2021-05-24 13:13:10|656.7|652.7|656.76|652.76|656.76|652.76|656.58|652.58|18
1621862000000|2021-05-24 13:13:20|656.74|652.74|657.88|653.88|657.88|653.88|656.74|652.74|25
1621862010000|2021-05-24 13:13:30|657.89|653.89|658.24|654.24|658.24|654.24|657.89|653.89|9
1621862020000|2021-05-24 13:13:40|658.25|654.25|658.58|654.58|658.65|654.65|658.24|654.24|19
1621862030000|2021-05-24 13:13:50|658.6|654.6|658.6|654.6|658.6|654.6|658.58|654.58|5
1621862040000|2021-05-24 13:14:00|658.59|654.59|658.09|654.09|658.59|654.59|658.09|654.09|16
1621862050000|2021-05-24 13:14:10|658.15|654.15|658.09|654.09|658.46|654.46|658.09|654.09|16
1621862060000|2021-05-24 13:14:20|658.1|654.1|658.19|654.19|658.2|654.2|658.1|654.1|12
1621862070000|2021-05-24 13:14:30|658.21|654.21|657.28|653.28|658.21|654.21|657.26|653.26|25
1621862080000|2021-05-24 13:14:40|657.31|653.31|657.83|653.83|657.83|653.83|657.31|653.31|15
1621862090000|2021-05-24 13:14:50|657.86|653.86|658.03|654.03|658.09|654.09|657.84|653.84|22
1621862100000|2021-05-24 13:15:00|658.04|654.04|658.14|654.14|658.14|654.14|658.04|654.04|4
1621862110000|2021-05-24 13:15:10|658.19|654.19|658.12|654.12|658.2|654.2|658.09|654.09|12
1621862120000|2021-05-24 13:15:20|658.11|654.11|656.39|652.39|658.11|654.11|656.32|652.32|21
1621862130000|2021-05-24 13:15:30|656.4|652.4|654.95|650.95|656.4|652.4|654.95|650.95|32
1621862140000|2021-05-24 13:15:40|655.37|651.37|655.22|651.22|655.52|651.52|655.19|651.19|15
1621862150000|2021-05-24 13:15:50|655.38|651.38|654.39|650.39|655.38|651.38|654.33|650.33|19
1621862160000|2021-05-24 13:16:00|654.33|650.33|654.42|650.42|654.47|650.47|654.09|650.09|10
1621862170000|2021-05-24 13:16:10|654.48|650.48|654.57|650.57|654.57|650.57|654.48|650.48|10
1621862180000|2021-05-24 13:16:20|654.54|650.54|652.93|648.93|654.54|650.54|652.93|648.93|28
1621862190000|2021-05-24 13:16:30|652.92|648.92|652.76|648.76|652.94|648.94|652.74|648.74|23
1621862200000|2021-05-24 13:16:40|652.72|648.72|652.74|648.74|652.85|648.85|652.65|648.65|21
1621862210000|2021-05-24 13:16:50|652.8|648.8|652.49|648.49|652.8|648.8|652.48|648.48|12
1621862220000|2021-05-24 13:17:00|652.48|648.48|652.01|648.01|652.48|648.48|651.88|647.88|16
1621862230000|2021-05-24 13:17:10|652.18|648.18|651.56|647.56|652.18|648.18|651.42|647.42|20
1621862240000|2021-05-24 13:17:20|651.57|647.57|652.48|648.48|652.48|648.48|651.37|647.37|21
1621862250000|2021-05-24 13:17:30|652.57|648.57|652.49|648.49|653.14|649.14|652.4|648.4|26
1621862260000|2021-05-24 13:17:40|652.48|648.48|652.21|648.21|652.48|648.48|652.21|648.21|17
1621862270000|2021-05-24 13:17:50|652.24|648.24|652.65|648.65|652.65|648.65|652.2|648.2|25
1621862280000|2021-05-24 13:18:00|652.7|648.7|652.2|648.2|652.8|648.8|652.15|648.15|29
1621862290000|2021-05-24 13:18:10|652.34|648.34|651.36|647.36|652.35|648.35|651.35|647.35|30
1621862300000|2021-05-24 13:18:20|651.18|647.18|650.79|646.79|651.39|647.39|650.72|646.72|22
1621862310000|2021-05-24 13:18:30|650.78|646.78|651.71|647.71|652.42|648.42|650.77|646.77|32
1621862320000|2021-05-24 13:18:40|651.59|647.59|651.75|647.75|652.16|648.16|651.55|647.55|26
1621862330000|2021-05-24 13:18:50|651.74|647.74|650.92|646.92|651.74|647.74|650.92|646.92|32
1621862340000|2021-05-24 13:19:00|650.97|646.97|650.87|646.87|651.15|647.15|650.79|646.79|24
1621862350000|2021-05-24 13:19:10|650.86|646.86|650.79|646.79|650.86|646.86|650.65|646.65|15
1621862360000|2021-05-24 13:19:20|650.59|646.59|649.33|645.33|650.92|646.92|649.16|645.16|22
1621862370000|2021-05-24 13:19:30|649.32|645.32|647.42|643.42|649.32|645.32|647.42|643.42|27
1621862380000|2021-05-24 13:19:40|647.4|643.4|647.17|643.17|647.49|643.49|647.17|643.17|20
1621862390000|2021-05-24 13:19:50|647.16|643.16|647.34|643.34|648.04|644.04|647.14|643.14|15
1621862400000|2021-05-24 13:20:00|647.38|643.38|649.14|645.14|649.14|645.14|647.35|643.35|25
1621862410000|2021-05-24 13:20:10|649.15|645.15|649.16|645.16|649.34|645.34|649.12|645.12|24
1621862420000|2021-05-24 13:20:20|649.17|645.17|651.11|647.11|651.11|647.11|649.17|645.17|24
1621862430000|2021-05-24 13:20:30|651.1|647.1|651.27|647.27|651.27|647.27|650.93|646.93|13
1621862440000|2021-05-24 13:20:40|651.08|647.08|651.55|647.55|651.55|647.55|651.08|647.08|18
1621862450000|2021-05-24 13:20:50|651.56|647.56|651.53|647.53|651.68|647.68|651.53|647.53|8
1621862460000|2021-05-24 13:21:00|651.55|647.55|652.69|648.69|652.69|648.69|651.5|647.5|27
1621862470000|2021-05-24 13:21:10|652.97|648.97|653.1|649.1|653.15|649.15|652.68|648.68|21
1621862480000|2021-05-24 13:21:20|653.15|649.15|653.17|649.17|653.17|649.17|653.08|649.08|9
1621862490000|2021-05-24 13:21:30|653.06|649.06|654.29|650.29|654.61|650.61|653.06|649.06|23
1621862500000|2021-05-24 13:21:40|654.6|650.6|654.74|650.74|654.85|650.85|654.6|650.6|6
1621862510000|2021-05-24 13:21:50|654.7|650.7|654.13|650.13|654.7|650.7|654.02|650.02|14
1621862520000|2021-05-24 13:22:00|654.03|650.03|653.82|649.82|654.03|650.03|653.67|649.67|16
1621862530000|2021-05-24 13:22:10|653.89|649.89|653.86|649.86|653.89|649.89|653.81|649.81|5
1621862540000|2021-05-24 13:22:20|653.92|649.92|652.98|648.98|654.28|650.28|652.98|648.98|19
1621862550000|2021-05-24 13:22:30|652.97|648.97|652.44|648.44|653.32|649.32|652.44|648.44|23
1621862560000|2021-05-24 13:22:40|652.43|648.43|653.9|649.9|653.92|649.92|652.33|648.33|27
1621862570000|2021-05-24 13:22:50|653.91|649.91|653.7|649.7|653.92|649.92|653.7|649.7|10
1621862580000|2021-05-24 13:23:00|653.6|649.6|653.99|649.99|653.99|649.99|653.19|649.19|22
1621862590000|2021-05-24 13:23:10|654|650|654.52|650.52|654.85|650.85|653.97|649.97|19
1621862600000|2021-05-24 13:23:20|654.35|650.35|654.44|650.44|654.54|650.54|654.33|650.33|10
1621862610000|2021-05-24 13:23:30|654.86|650.86|654.25|650.25|654.97|650.97|654.25|650.25|13
1621862620000|2021-05-24 13:23:40|654.26|650.26|653.83|649.83|654.26|650.26|653.58|649.58|16
1621862630000|2021-05-24 13:23:50|653.86|649.86|652.16|648.16|653.86|649.86|652.16|648.16|26
1621862640000|2021-05-24 13:24:00|652.15|648.15|652.24|648.24|652.91|648.91|651.79|647.79|30
1621862650000|2021-05-24 13:24:10|652.56|648.56|652.01|648.01|652.56|648.56|651.84|647.84|24
1621862660000|2021-05-24 13:24:20|651.93|647.93|652.57|648.57|652.95|648.95|651.89|647.89|21
1621862670000|2021-05-24 13:24:30|652.4|648.4|652.54|648.54|652.6|648.6|652.4|648.4|14
1621862680000|2021-05-24 13:24:40|652.55|648.55|653.26|649.26|653.26|649.26|652.42|648.42|24
1621862690000|2021-05-24 13:24:50|652.42|648.42|653.38|649.38|653.42|649.42|652.42|648.42|9
1621862700000|2021-05-24 13:25:00|652.42|648.42|654.77|650.77|654.79|650.79|652.42|648.42|23
1621862710000|2021-05-24 13:25:10|654.9|650.9|655.2|651.2|655.45|651.45|654.9|650.9|9
1621862720000|2021-05-24 13:25:20|655.41|651.41|655.73|651.73|655.8|651.8|654.68|650.68|20
1621862730000|2021-05-24 13:25:30|655.84|651.84|655.62|651.62|656.31|652.31|655.58|651.58|23
1621862740000|2021-05-24 13:25:40|655.63|651.63|655.55|651.55|655.97|651.97|655.52|651.52|22
1621862750000|2021-05-24 13:25:50|655.56|651.56|655.92|651.92|656.06|652.06|655.55|651.55|19
1621862760000|2021-05-24 13:26:00|656.22|652.22|655.38|651.38|656.23|652.23|655.38|651.38|19
1621862770000|2021-05-24 13:26:10|655.4|651.4|655.3|651.3|655.49|651.49|655.3|651.3|10
1621862780000|2021-05-24 13:26:20|655.17|651.17|655.04|651.04|655.17|651.17|654.99|650.99|18
1621862790000|2021-05-24 13:26:30|655.01|651.01|654.37|650.37|655.09|651.09|654.34|650.34|15
1621862800000|2021-05-24 13:26:40|654.36|650.36|654.52|650.52|654.71|650.71|654.29|650.29|13
1621862810000|2021-05-24 13:26:50|654.47|650.47|654.7|650.7|654.95|650.95|654.36|650.36|18
1621862820000|2021-05-24 13:27:00|654.69|650.69|654.81|650.81|654.96|650.96|654.69|650.69|10
1621862830000|2021-05-24 13:27:10|654.8|650.8|654.72|650.72|654.89|650.89|654.72|650.72|8
1621862840000|2021-05-24 13:27:20|654.73|650.73|654.54|650.54|654.79|650.79|654.54|650.54|13
1621862850000|2021-05-24 13:27:30|654.5|650.5|654.02|650.02|654.5|650.5|654.01|650.01|16
1621862860000|2021-05-24 13:27:40|654.01|650.01|654.08|650.08|654.11|650.11|653.88|649.88|13
1621862870000|2021-05-24 13:27:50|654.14|650.14|654.57|650.57|654.63|650.63|654.12|650.12|11
1621862880000|2021-05-24 13:28:00|654.28|650.28|654.14|650.14|654.28|650.28|654.14|650.14|5
1621862890000|2021-05-24 13:28:10|654.17|650.17|654.2|650.2|654.3|650.3|654.14|650.14|6
1621862900000|2021-05-24 13:28:20|654.17|650.17|654.04|650.04|654.21|650.21|653.92|649.92|13
1621862910000|2021-05-24 13:28:30|654.07|650.07|654.46|650.46|654.51|650.51|654.04|650.04|10
1621862920000|2021-05-24 13:28:40|654.08|650.08|654.53|650.53|654.53|650.53|654.04|650.04|5
1621862930000|2021-05-24 13:28:50|654.52|650.52|654.29|650.29|654.56|650.56|654.29|650.29|15
1621862940000|2021-05-24 13:29:00|654.04|650.04|654.06|650.06|654.08|650.08|654.04|650.04|4
1621862950000|2021-05-24 13:29:10|654.03|650.03|654.51|650.51|654.66|650.66|654.03|650.03|14
1621862960000|2021-05-24 13:29:20|654.64|650.64|654.7|650.7|654.7|650.7|654.51|650.51|4
1621862970000|2021-05-24 13:29:30|654.51|650.51|655|651|655.02|651.02|654.51|650.51|11
1621862980000|2021-05-24 13:29:40|655.09|651.09|655.33|651.33|655.33|651.33|654.94|650.94|6
1621862990000|2021-05-24 13:29:50|655.27|651.27|656.21|652.21|656.21|652.21|655.27|651.27|10
1621863000000|2021-05-24 13:30:00|655.84|651.84|658.74|654.74|658.74|654.74|655.84|651.84|20
1621863010000|2021-05-24 13:30:10|658.81|654.81|657.87|653.87|658.86|654.86|657.87|653.87|19
1621863020000|2021-05-24 13:30:20|657.76|653.76|657.59|653.59|657.76|653.76|657.33|653.33|17
1621863030000|2021-05-24 13:30:30|657.6|653.6|658.57|654.57|658.57|654.57|657.59|653.59|15
1621863040000|2021-05-24 13:30:40|658.44|654.44|658.21|654.21|658.57|654.57|658.21|654.21|9
1621863050000|2021-05-24 13:30:50|658.31|654.31|658.48|654.48|658.48|654.48|658.31|654.31|12
1621863060000|2021-05-24 13:31:00|658.49|654.49|658.47|654.47|658.58|654.58|658.15|654.15|15
1621863070000|2021-05-24 13:31:10|658.57|654.57|658.55|654.55|658.58|654.58|658.4|654.4|6
1621863080000|2021-05-24 13:31:20|658.5|654.5|658.49|654.49|658.52|654.52|658.4|654.4|13
1621863090000|2021-05-24 13:31:30|658.45|654.45|658.9|654.9|658.9|654.9|658.4|654.4|12
1621863100000|2021-05-24 13:31:40|658.94|654.94|659.31|655.31|659.31|655.31|658.94|654.94|10
1621863110000|2021-05-24 13:31:50|659.04|655.04|660.76|656.76|661.22|657.22|659.04|655.04|18
1621863120000|2021-05-24 13:32:00|660.78|656.78|660.58|656.58|660.79|656.79|660.42|656.42|14
1621863130000|2021-05-24 13:32:10|660.55|656.55|660.79|656.79|660.79|656.79|660.43|656.43|20
1621863140000|2021-05-24 13:32:20|661.12|657.12|661.16|657.16|661.35|657.35|661.08|657.08|10
1621863150000|2021-05-24 13:32:30|661.26|657.26|661.05|657.05|661.26|657.26|661|657|18
1621863160000|2021-05-24 13:32:40|661.01|657.01|661.19|657.19|661.19|657.19|660.95|656.95|9
1621863170000|2021-05-24 13:32:50|661.15|657.15|661.11|657.11|661.15|657.15|661.11|657.11|3
1621863180000|2021-05-24 13:33:00|661.03|657.03|660.95|656.95|661.03|657.03|660.75|656.75|21
1621863190000|2021-05-24 13:33:10|660.92|656.92|661.45|657.45|661.45|657.45|660.92|656.92|21
1621863200000|2021-05-24 13:33:20|661.37|657.37|660.84|656.84|661.45|657.45|660.84|656.84|16
1621863210000|2021-05-24 13:33:30|660.75|656.75|660.5|656.5|660.76|656.76|660.44|656.44|13
1621863220000|2021-05-24 13:33:40|660.49|656.49|660.71|656.71|660.75|656.75|660.39|656.39|18
1621863230000|2021-05-24 13:33:50|660.67|656.67|660.46|656.46|660.71|656.71|660.4|656.4|17
1621863240000|2021-05-24 13:34:00|660.4|656.4|659.97|655.97|660.48|656.48|659.97|655.97|14
1621863250000|2021-05-24 13:34:10|660.09|656.09|658.22|654.22|660.09|656.09|658.22|654.22|18
1621863260000|2021-05-24 13:34:20|658.07|654.07|658.13|654.13|658.38|654.38|658.07|654.07|11
1621863270000|2021-05-24 13:34:30|657.56|653.56|656.87|652.87|657.56|653.56|656.87|652.87|8
1621863280000|2021-05-24 13:34:40|656.89|652.89|656.81|652.81|656.94|652.94|656.81|652.81|5
1621863290000|2021-05-24 13:34:50|656.68|652.68|656.76|652.76|657.28|653.28|656.62|652.62|16
1621863300000|2021-05-24 13:35:00|656.45|652.45|656.95|652.95|656.96|652.96|656.45|652.45|10
1621863310000|2021-05-24 13:35:10|656.96|652.96|657.96|653.96|658.23|654.23|656.95|652.95|17
1621863320000|2021-05-24 13:35:20|657.92|653.92|656.57|652.57|657.92|653.92|656.57|652.57|22
1621863330000|2021-05-24 13:35:30|656.52|652.52|657.34|653.34|657.34|653.34|656.47|652.47|21
1621863340000|2021-05-24 13:35:40|657.56|653.56|658.3|654.3|658.81|654.81|657.56|653.56|25
1621863350000|2021-05-24 13:35:50|658.32|654.32|658.26|654.26|658.53|654.53|658.17|654.17|19
1621863360000|2021-05-24 13:36:00|658.1|654.1|659.08|655.08|659.14|655.14|658.09|654.09|19
1621863370000|2021-05-24 13:36:10|659.04|655.04|658.33|654.33|659.2|655.2|658.22|654.22|19
1621863380000|2021-05-24 13:36:20|658.37|654.37|658.45|654.45|658.88|654.88|658.37|654.37|16
1621863390000|2021-05-24 13:36:30|658.44|654.44|658.17|654.17|658.44|654.44|657.98|653.98|13
1621863400000|2021-05-24 13:36:40|658.2|654.2|658.19|654.19|658.26|654.26|658.14|654.14|12
1621863410000|2021-05-24 13:36:50|658.27|654.27|658.26|654.26|658.28|654.28|658.24|654.24|8
1621863420000|2021-05-24 13:37:00|658.28|654.28|658.49|654.49|658.61|654.61|658.27|654.27|10
1621863430000|2021-05-24 13:37:10|658.96|654.96|659.29|655.29|659.37|655.37|658.78|654.78|13
1621863440000|2021-05-24 13:37:20|659.34|655.34|659.34|655.34|659.34|655.34|659.29|655.29|4
1621863450000|2021-05-24 13:37:30|659.32|655.32|658.76|654.76|659.39|655.39|658.58|654.58|18
1621863460000|2021-05-24 13:37:40|658.77|654.77|658.1|654.1|658.91|654.91|657.99|653.99|17
1621863470000|2021-05-24 13:37:50|658.33|654.33|657.42|653.42|658.33|654.33|657.42|653.42|16
1621863480000|2021-05-24 13:38:00|657.47|653.47|657.31|653.31|657.55|653.55|657.31|653.31|11
1621863490000|2021-05-24 13:38:10|657.49|653.49|658.76|654.76|658.79|654.79|657.49|653.49|14
1621863500000|2021-05-24 13:38:20|658.75|654.75|659.74|655.74|659.74|655.74|658.75|654.75|15
1621863510000|2021-05-24 13:38:30|659.71|655.71|659.36|655.36|659.86|655.86|659.35|655.35|16
1621863520000|2021-05-24 13:38:40|659.4|655.4|660.34|656.34|660.34|656.34|659.4|655.4|10
1621863530000|2021-05-24 13:38:50|660.15|656.15|660.03|656.03|660.15|656.15|660|656|9
1621863540000|2021-05-24 13:39:00|660.04|656.04|659.64|655.64|660.04|656.04|659.57|655.57|14
1621863550000|2021-05-24 13:39:10|659.65|655.65|658.89|654.89|659.68|655.68|658.89|654.89|12
1621863560000|2021-05-24 13:39:20|658.86|654.86|658.42|654.42|658.91|654.91|658.42|654.42|16
1621863570000|2021-05-24 13:39:30|658.41|654.41|658.7|654.7|658.74|654.74|657.93|653.93|17
1621863580000|2021-05-24 13:39:40|658.71|654.71|658.79|654.79|659.23|655.23|658.57|654.57|25
1621863590000|2021-05-24 13:39:50|658.78|654.78|658.6|654.6|658.81|654.81|658.49|654.49|21
1621863600000|2021-05-24 13:40:00|658.67|654.67|659.13|655.13|659.35|655.35|658.59|654.59|13
1621863610000|2021-05-24 13:40:10|659.18|655.18|658.6|654.6|659.18|655.18|658.59|654.59|18
1621863620000|2021-05-24 13:40:20|658.61|654.61|658.58|654.58|658.61|654.61|658.48|654.48|8
1621863630000|2021-05-24 13:40:30|658.57|654.57|658.62|654.62|658.63|654.63|658.55|654.55|9
1621863640000|2021-05-24 13:40:40|658.63|654.63|659.87|655.87|659.87|655.87|658.51|654.51|21
1621863650000|2021-05-24 13:40:50|659.92|655.92|660.28|656.28|660.28|656.28|659.44|655.44|8
1621863660000|2021-05-24 13:41:00|660.27|656.27|660.17|656.17|660.27|656.27|659.88|655.88|17
1621863670000|2021-05-24 13:41:10|660.2|656.2|660.23|656.23|660.3|656.3|660.08|656.08|9
1621863680000|2021-05-24 13:41:20|660.24|656.24|660.15|656.15|661.01|657.01|660.15|656.15|16
1621863690000|2021-05-24 13:41:30|660.14|656.14|661.15|657.15|661.15|657.15|660.14|656.14|15
1621863700000|2021-05-24 13:41:40|661.02|657.02|661.51|657.51|661.51|657.51|661.02|657.02|5
1621863710000|2021-05-24 13:41:50|661.31|657.31|661.52|657.52|661.57|657.57|661.27|657.27|13
1621863720000|2021-05-24 13:42:00|661.47|657.47|661.23|657.23|661.48|657.48|661.19|657.19|14
1621863730000|2021-05-24 13:42:10|661.15|657.15|660.8|656.8|661.23|657.23|660.78|656.78|17
1621863740000|2021-05-24 13:42:20|660.7|656.7|661.71|657.71|661.71|657.71|660.65|656.65|20
1621863750000|2021-05-24 13:42:30|661.67|657.67|661.87|657.87|661.91|657.91|661.66|657.66|11
1621863760000|2021-05-24 13:42:40|661.89|657.89|661.9|657.9|661.9|657.9|661.87|657.87|3
1621863770000|2021-05-24 13:42:50|661.93|657.93|661.48|657.48|662.02|658.02|661.43|657.43|19
1621863780000|2021-05-24 13:43:00|661.49|657.49|661.06|657.06|661.49|657.49|660.7|656.7|22
1621863790000|2021-05-24 13:43:10|661.05|657.05|660.15|656.15|661.35|657.35|660.07|656.07|20
1621863800000|2021-05-24 13:43:20|660.14|656.14|659.6|655.6|660.31|656.31|659.57|655.57|26
1621863810000|2021-05-24 13:43:30|659.64|655.64|659.36|655.36|659.64|655.64|659.32|655.32|22
1621863820000|2021-05-24 13:43:40|659.34|655.34|658.97|654.97|659.34|655.34|658.97|654.97|9
1621863830000|2021-05-24 13:43:50|659.02|655.02|658.82|654.82|659.08|655.08|658.82|654.82|12
1621863840000|2021-05-24 13:44:00|658.88|654.88|658.01|654.01|659.02|655.02|658.01|654.01|19
1621863850000|2021-05-24 13:44:10|658|654|657.41|653.41|658|654|657.41|653.41|13
1621863860000|2021-05-24 13:44:20|657.4|653.4|656.8|652.8|657.55|653.55|656.8|652.8|22
1621863870000|2021-05-24 13:44:30|656.76|652.76|656.27|652.27|656.78|652.78|656.19|652.19|18
1621863880000|2021-05-24 13:44:40|656.28|652.28|656.08|652.08|656.56|652.56|656.08|652.08|18
1621863890000|2021-05-24 13:44:50|656.06|652.06|654.88|650.88|656.06|652.06|654.88|650.88|18
1621863900000|2021-05-24 13:45:00|654.91|650.91|655.76|651.76|655.76|651.76|654.91|650.91|14
1621863910000|2021-05-24 13:45:10|655.78|651.78|657.41|653.41|657.41|653.41|655.78|651.78|20
1621863920000|2021-05-24 13:45:20|657.95|653.95|658.31|654.31|658.38|654.38|657.85|653.85|11
1621863930000|2021-05-24 13:45:30|658.26|654.26|657.92|653.92|658.26|654.26|657.28|653.28|27
1621863940000|2021-05-24 13:45:40|657.97|653.97|658.42|654.42|658.69|654.69|657.92|653.92|21
1621863950000|2021-05-24 13:45:50|658.4|654.4|657.94|653.94|658.4|654.4|657.75|653.75|26
1621863960000|2021-05-24 13:46:00|657.81|653.81|658.6|654.6|658.69|654.69|657.81|653.81|23
1621863970000|2021-05-24 13:46:10|658.86|654.86|658.88|654.88|659.2|655.2|658.86|654.86|18
1621863980000|2021-05-24 13:46:20|658.86|654.86|658.84|654.84|658.97|654.97|658.83|654.83|13
1621863990000|2021-05-24 13:46:30|658.94|654.94|657.79|653.79|659|655|657.74|653.74|20
1621864000000|2021-05-24 13:46:40|657.85|653.85|657.34|653.34|657.85|653.85|657.17|653.17|24
1621864010000|2021-05-24 13:46:50|657.35|653.35|657.18|653.18|657.88|653.88|657.08|653.08|13
1621864020000|2021-05-24 13:47:00|657.23|653.23|657.78|653.78|658.02|654.02|657.19|653.19|21
1621864030000|2021-05-24 13:47:10|657.76|653.76|657.95|653.95|657.95|653.95|657.75|653.75|18
1621864040000|2021-05-24 13:47:20|657.96|653.96|657.68|653.68|657.97|653.97|657.4|653.4|17
1621864050000|2021-05-24 13:47:30|657.73|653.73|659.08|655.08|659.08|655.08|657.73|653.73|20
1621864060000|2021-05-24 13:47:40|658.76|654.76|659|655|659.12|655.12|658.76|654.76|7
1621864070000|2021-05-24 13:47:50|658.9|654.9|658.87|654.87|659.34|655.34|658.87|654.87|9
1621864080000|2021-05-24 13:48:00|659.6|655.6|659.04|655.04|659.64|655.64|659.04|655.04|9
1621864090000|2021-05-24 13:48:10|659.05|655.05|659.37|655.37|659.63|655.63|659.05|655.05|21
1621864100000|2021-05-24 13:48:20|659.36|655.36|659.67|655.67|659.7|655.7|659.36|655.36|14
1621864110000|2021-05-24 13:48:30|659.64|655.64|658.52|654.52|659.64|655.64|658.52|654.52|22
1621864120000|2021-05-24 13:48:40|658.38|654.38|658.65|654.65|658.65|654.65|658.38|654.38|23
1621864130000|2021-05-24 13:48:50|658.66|654.66|658.72|654.72|658.83|654.83|658.66|654.66|14
1621864140000|2021-05-24 13:49:00|658.82|654.82|659.2|655.2|659.2|655.2|658.82|654.82|11
1621864150000|2021-05-24 13:49:10|659.28|655.28|659.61|655.61|659.82|655.82|659.28|655.28|13
1621864160000|2021-05-24 13:49:20|659.62|655.62|659.91|655.91|659.91|655.91|659.62|655.62|15
1621864170000|2021-05-24 13:49:30|659.88|655.88|659.96|655.96|660.01|656.01|659.88|655.88|5
1621864180000|2021-05-24 13:49:40|660.01|656.01|660.18|656.18|660.18|656.18|659.97|655.97|12
1621864190000|2021-05-24 13:49:50|660.2|656.2|660.02|656.02|660.2|656.2|660|656|7
1621864200000|2021-05-24 13:50:00|660.11|656.11|660.25|656.25|660.45|656.45|660.03|656.03|15
1621864210000|2021-05-24 13:50:10|660.26|656.26|659.18|655.18|660.26|656.26|659.18|655.18|22
1621864220000|2021-05-24 13:50:20|659.17|655.17|659.2|655.2|659.2|655.2|659.04|655.04|17
1621864230000|2021-05-24 13:50:30|659.15|655.15|658.79|654.79|659.23|655.23|658.75|654.75|23
1621864240000|2021-05-24 13:50:40|658.9|654.9|658.63|654.63|658.9|654.9|658.5|654.5|22
1621864250000|2021-05-24 13:50:50|657.89|653.89|657.34|653.34|657.89|653.89|657.34|653.34|19
1621864260000|2021-05-24 13:51:00|657.33|653.33|655.71|651.71|657.33|653.33|655.69|651.69|20
1621864270000|2021-05-24 13:51:10|655.68|651.68|654.8|650.8|655.71|651.71|654.76|650.76|18
1621864280000|2021-05-24 13:51:20|654.81|650.81|653.43|649.43|654.81|650.81|653.43|649.43|26
1621864290000|2021-05-24 13:51:30|653.32|649.32|652.85|648.85|653.4|649.4|652.57|648.57|27
1621864300000|2021-05-24 13:51:40|652.81|648.81|652.97|648.97|652.97|648.97|652.65|648.65|10
1621864310000|2021-05-24 13:51:50|652.91|648.91|652.93|648.93|652.99|648.99|652.62|648.62|23
1621864320000|2021-05-24 13:52:00|652.96|648.96|652.88|648.88|652.96|648.96|652.87|648.87|8
1621864330000|2021-05-24 13:52:10|652.87|648.87|652.53|648.53|652.87|648.87|652.45|648.45|13
1621864340000|2021-05-24 13:52:20|652.5|648.5|652.39|648.39|652.57|648.57|652.3|648.3|13
1621864350000|2021-05-24 13:52:30|652.37|648.37|652.54|648.54|652.85|648.85|652.37|648.37|18
1621864360000|2021-05-24 13:52:40|652.49|648.49|652.34|648.34|652.49|648.49|652.18|648.18|17
1621864370000|2021-05-24 13:52:50|652.35|648.35|652.13|648.13|652.35|648.35|652.06|648.06|13
1621864380000|2021-05-24 13:53:00|652.12|648.12|651.11|647.11|652.12|648.12|651.11|647.11|26
1621864390000|2021-05-24 13:53:10|651.14|647.14|651.48|647.48|651.49|647.49|650.26|646.26|25
1621864400000|2021-05-24 13:53:20|651.45|647.45|651.32|647.32|651.45|647.45|651.01|647.01|17
1621864410000|2021-05-24 13:53:30|651.34|647.34|650.85|646.85|651.39|647.39|650.85|646.85|13
1621864420000|2021-05-24 13:53:40|650.78|646.78|650.22|646.22|650.82|646.82|650.21|646.21|19
1621864430000|2021-05-24 13:53:50|650.23|646.23|650.18|646.18|650.25|646.25|650.14|646.14|9
1621864440000|2021-05-24 13:54:00|650.08|646.08|650.02|646.02|650.08|646.08|649.83|645.83|13
1621864450000|2021-05-24 13:54:10|649.93|645.93|649.38|645.38|649.93|645.93|649.19|645.19|16
1621864460000|2021-05-24 13:54:20|649.45|645.45|649.08|645.08|649.93|645.93|648.82|644.82|24
1621864470000|2021-05-24 13:54:30|649.07|645.07|649.06|645.06|649.31|645.31|649.02|645.02|23
1621864480000|2021-05-24 13:54:40|649.09|645.09|649.24|645.24|649.24|645.24|648.75|644.75|15
1621864490000|2021-05-24 13:54:50|649.22|645.22|649.77|645.77|649.77|645.77|649.22|645.22|14
1621864500000|2021-05-24 13:55:00|649.69|645.69|649.4|645.4|649.69|645.69|649.21|645.21|18
1621864510000|2021-05-24 13:55:10|649.41|645.41|649.26|645.26|649.45|645.45|648.71|644.71|25
1621864520000|2021-05-24 13:55:20|649.36|645.36|649.82|645.82|649.85|645.85|649.36|645.36|18
1621864530000|2021-05-24 13:55:30|650|646|651.82|647.82|651.82|647.82|650|646|23
1621864540000|2021-05-24 13:55:40|651.89|647.89|652.28|648.28|652.79|648.79|651.72|647.72|19
1621864550000|2021-05-24 13:55:50|652.29|648.29|652.99|648.99|652.99|648.99|652.15|648.15|9
1621864560000|2021-05-24 13:56:00|653.01|649.01|652.73|648.73|653.11|649.11|652.71|648.71|16
1621864570000|2021-05-24 13:56:10|652.72|648.72|651.88|647.88|652.72|648.72|651.82|647.82|20
1621864580000|2021-05-24 13:56:20|651.95|647.95|652.01|648.01|652.15|648.15|651.95|647.95|14
1621864590000|2021-05-24 13:56:30|652.19|648.19|652.93|648.93|652.96|648.96|652.1|648.1|17
1621864600000|2021-05-24 13:56:40|652.94|648.94|652.41|648.41|653.1|649.1|652.41|648.41|23
1621864610000|2021-05-24 13:56:50|652.4|648.4|652.81|648.81|652.88|648.88|652.17|648.17|16
1621864620000|2021-05-24 13:57:00|652.82|648.82|651.57|647.57|652.82|648.82|651.43|647.43|27
1621864630000|2021-05-24 13:57:10|651.6|647.6|651.23|647.23|651.85|647.85|650.95|646.95|29
1621864640000|2021-05-24 13:57:20|651.15|647.15|650.06|646.06|651.26|647.26|649.82|645.82|29
1621864650000|2021-05-24 13:57:30|650.04|646.04|649.76|645.76|650.04|646.04|649.69|645.69|26
1621864660000|2021-05-24 13:57:40|649.77|645.77|649.14|645.14|649.77|645.77|648.99|644.99|21
1621864670000|2021-05-24 13:57:50|649.52|645.52|649.34|645.34|649.67|645.67|648.86|644.86|22
1621864680000|2021-05-24 13:58:00|649.38|645.38|650.04|646.04|650.29|646.29|649.38|645.38|31
1621864690000|2021-05-24 13:58:10|650.01|646.01|649.92|645.92|650.01|646.01|649.83|645.83|28
1621864700000|2021-05-24 13:58:20|649.94|645.94|650.03|646.03|650.44|646.44|649.82|645.82|27
1621864710000|2021-05-24 13:58:30|649.87|645.87|650.74|646.74|650.77|646.77|649.87|645.87|23
1621864720000|2021-05-24 13:58:40|650.7|646.7|650.82|646.82|650.87|646.87|650.66|646.66|17
1621864730000|2021-05-24 13:58:50|651.11|647.11|650.57|646.57|651.12|647.12|650.47|646.47|18
1621864740000|2021-05-24 13:59:00|650.56|646.56|650.58|646.58|650.9|646.9|650.52|646.52|24
1621864750000|2021-05-24 13:59:10|650.63|646.63|650.74|646.74|651.39|647.39|650.57|646.57|18
1621864760000|2021-05-24 13:59:20|650.75|646.75|650.78|646.78|650.79|646.79|650.53|646.53|19
1621864770000|2021-05-24 13:59:30|650.7|646.7|650.76|646.76|650.76|646.76|650.68|646.68|7
1621864780000|2021-05-24 13:59:40|650.8|646.8|650.93|646.93|650.93|646.93|650.71|646.71|13
1621864790000|2021-05-24 13:59:50|650.89|646.89|650.95|646.95|651.08|647.08|650.88|646.88|16
1621864800000|2021-05-24 14:00:00|650.96|646.96|650.95|646.95|651.15|647.15|650.95|646.95|20
1621864810000|2021-05-24 14:00:10|651.2|647.2|652.8|648.8|652.84|648.84|650.95|646.95|19
1621864820000|2021-05-24 14:00:20|652.79|648.79|652.79|648.79|652.82|648.82|652.6|648.6|13
1621864830000|2021-05-24 14:00:30|652.94|648.94|654.5|650.5|654.77|650.77|652.94|648.94|24
1621864840000|2021-05-24 14:00:40|654.69|650.69|656.08|652.08|656.08|652.08|654.5|650.5|27
1621864850000|2021-05-24 14:00:50|656.06|652.06|656.21|652.21|656.21|652.21|656.01|652.01|11
1621864860000|2021-05-24 14:01:00|656.22|652.22|656.35|652.35|656.36|652.36|656.21|652.21|10
1621864870000|2021-05-24 14:01:10|656.33|652.33|657.4|653.4|657.4|653.4|656.31|652.31|19
1621864880000|2021-05-24 14:01:20|657.46|653.46|656.7|652.7|657.46|653.46|656.7|652.7|15
1621864890000|2021-05-24 14:01:30|656.83|652.83|656.61|652.61|656.83|652.83|656.31|652.31|18
1621864900000|2021-05-24 14:01:40|656.62|652.62|657.48|653.48|657.48|653.48|656.62|652.62|27
1621864910000|2021-05-24 14:01:50|657.6|653.6|657.77|653.77|657.96|653.96|657.56|653.56|19
1621864920000|2021-05-24 14:02:00|657.71|653.71|657.68|653.68|657.72|653.72|657.68|653.68|3
1621864930000|2021-05-24 14:02:10|657.79|653.79|657.68|653.68|657.79|653.79|657.68|653.68|2
1621864940000|2021-05-24 14:02:20|657.71|653.71|657.56|653.56|657.97|653.97|657.56|653.56|13
1621864950000|2021-05-24 14:02:30|657.6|653.6|657.8|653.8|657.89|653.89|657.56|653.56|15
1621864960000|2021-05-24 14:02:40|657.68|653.68|657.68|653.68|657.8|653.8|657.68|653.68|3
1621864970000|2021-05-24 14:02:50|657.83|653.83|659|655|659|655|657.83|653.83|10
1621864980000|2021-05-24 14:03:00|659.2|655.2|657.52|653.52|659.2|655.2|657.51|653.51|23
1621864990000|2021-05-24 14:03:10|657.44|653.44|657.59|653.59|657.59|653.59|657.39|653.39|16
1621865000000|2021-05-24 14:03:20|657.9|653.9|657.2|653.2|657.9|653.9|657.19|653.19|13
1621865010000|2021-05-24 14:03:30|657.23|653.23|657.48|653.48|657.9|653.9|657.2|653.2|20
1621865020000|2021-05-24 14:03:40|657.42|653.42|657.14|653.14|657.42|653.42|657.1|653.1|24
1621865030000|2021-05-24 14:03:50|657.17|653.17|657.42|653.42|657.61|653.61|657.17|653.17|18
1621865040000|2021-05-24 14:04:00|657.46|653.46|657.43|653.43|657.53|653.53|657.4|653.4|19
1621865050000|2021-05-24 14:04:10|657.46|653.46|657.21|653.21|657.46|653.46|657.21|653.21|19
1621865060000|2021-05-24 14:04:20|657.07|653.07|656.93|652.93|657.07|653.07|656.55|652.55|28
1621865070000|2021-05-24 14:04:30|656.94|652.94|656.33|652.33|657.05|653.05|656.3|652.3|21
1621865080000|2021-05-24 14:04:40|656.35|652.35|653.97|649.97|656.35|652.35|653.97|649.97|25
1621865090000|2021-05-24 14:04:50|653.98|649.98|653.84|649.84|653.98|649.98|653.84|649.84|7
1621865100000|2021-05-24 14:05:00|653.85|649.85|654.02|650.02|654.04|650.04|653.85|649.85|15
1621865110000|2021-05-24 14:05:10|654.01|650.01|654.01|650.01|654.02|650.02|653.88|649.88|17
1621865120000|2021-05-24 14:05:20|653.93|649.93|654.24|650.24|654.94|650.94|653.93|649.93|25
1621865130000|2021-05-24 14:05:30|654.18|650.18|654.21|650.21|654.21|650.21|653.5|649.5|25
1621865140000|2021-05-24 14:05:40|654.13|650.13|653.77|649.77|654.13|650.13|653.51|649.51|23
1621865150000|2021-05-24 14:05:50|653.72|649.72|654.21|650.21|654.29|650.29|653.72|649.72|22
1621865160000|2021-05-24 14:06:00|654.22|650.22|655.23|651.23|655.23|651.23|654.22|650.22|23
1621865170000|2021-05-24 14:06:10|655.12|651.12|654.88|650.88|655.49|651.49|654.88|650.88|23
1621865180000|2021-05-24 14:06:20|655.29|651.29|657.8|653.8|657.81|653.81|655.21|651.21|9
1621865190000|2021-05-24 14:06:30|657.79|653.79|657.88|653.88|658|654|657.62|653.62|18
1621865200000|2021-05-24 14:06:40|657.87|653.87|657.43|653.43|657.87|653.87|656.95|652.95|19
1621865210000|2021-05-24 14:06:50|657.6|653.6|657.62|653.62|657.62|653.62|657.59|653.59|8
1621865220000|2021-05-24 14:07:00|657.43|653.43|658.75|654.75|658.75|654.75|657.43|653.43|14
1621865230000|2021-05-24 14:07:10|658.81|654.81|657.53|653.53|658.81|654.81|657.5|653.5|23
1621865240000|2021-05-24 14:07:20|657.5|653.5|657.85|653.85|657.97|653.97|657.45|653.45|18
1621865250000|2021-05-24 14:07:30|657.8|653.8|657.78|653.78|657.94|653.94|657.78|653.78|24
1621865260000|2021-05-24 14:07:40|657.58|653.58|658.02|654.02|658.06|654.06|657.58|653.58|24
1621865270000|2021-05-24 14:07:50|658.2|654.2|657.95|653.95|658.44|654.44|657.95|653.95|7
1621865280000|2021-05-24 14:08:00|658.2|654.2|657.95|653.95|658.2|654.2|657.95|653.95|7
1621865290000|2021-05-24 14:08:10|658.02|654.02|658.06|654.06|658.06|654.06|658.02|654.02|2
1621865300000|2021-05-24 14:08:20|658.02|654.02|657.68|653.68|658.07|654.07|657.66|653.66|20
1621865310000|2021-05-24 14:08:30|657.69|653.69|657.78|653.78|657.78|653.78|657.61|653.61|21
1621865320000|2021-05-24 14:08:40|657.85|653.85|657.87|653.87|657.92|653.92|657.79|653.79|10
1621865330000|2021-05-24 14:08:50|657.94|653.94|657.85|653.85|657.97|653.97|657.85|653.85|4
1621865340000|2021-05-24 14:09:00|657.93|653.93|658.34|654.34|658.34|654.34|657.93|653.93|7
1621865350000|2021-05-24 14:09:10|658.4|654.4|658.51|654.51|658.66|654.66|658.38|654.38|11
1621865360000|2021-05-24 14:09:20|658.59|654.59|658.41|654.41|658.59|654.59|657.81|653.81|10
1621865370000|2021-05-24 14:09:30|658.4|654.4|658.16|654.16|658.43|654.43|658.11|654.11|20
1621865380000|2021-05-24 14:09:40|658.19|654.19|658.58|654.58|658.83|654.83|658.19|654.19|17
1621865390000|2021-05-24 14:09:50|658.62|654.62|659.81|655.81|659.83|655.83|658.62|654.62|24
1621865400000|2021-05-24 14:10:00|659.83|655.83|659.82|655.82|659.92|655.92|659.69|655.69|13
1621865410000|2021-05-24 14:10:10|659.86|655.86|658.72|654.72|659.89|655.89|658.72|654.72|26
1621865420000|2021-05-24 14:10:20|658.7|654.7|657.98|653.98|658.72|654.72|657.94|653.94|15
1621865430000|2021-05-24 14:10:30|657.99|653.99|658.52|654.52|658.52|654.52|657.99|653.99|27
1621865440000|2021-05-24 14:10:40|658.46|654.46|659.25|655.25|659.41|655.41|658.46|654.46|20
1621865450000|2021-05-24 14:10:50|659.3|655.3|659.25|655.25|659.52|655.52|659.25|655.25|7
1621865460000|2021-05-24 14:11:00|659.33|655.33|658.64|654.64|659.33|655.33|658.63|654.63|17
1621865470000|2021-05-24 14:11:10|658.7|654.7|658.3|654.3|658.81|654.81|658.3|654.3|18
1621865480000|2021-05-24 14:11:20|658.29|654.29|658.81|654.81|658.81|654.81|658.18|654.18|14
1621865490000|2021-05-24 14:11:30|658.85|654.85|658.03|654.03|658.86|654.86|658|654|28
1621865500000|2021-05-24 14:11:40|658.05|654.05|658.07|654.07|658.21|654.21|657.96|653.96|18
1621865510000|2021-05-24 14:11:50|658.46|654.46|659.36|655.36|659.36|655.36|658.46|654.46|25
1621865520000|2021-05-24 14:12:00|659.37|655.37|659.46|655.46|659.64|655.64|658.74|654.74|20
1621865530000|2021-05-24 14:12:10|659.4|655.4|660.51|656.51|660.51|656.51|659.4|655.4|15
1621865540000|2021-05-24 14:12:20|660.23|656.23|661|657|661.4|657.4|660.23|656.23|11
1621865550000|2021-05-24 14:12:30|661.33|657.33|660.89|656.89|661.47|657.47|660.55|656.55|29
1621865560000|2021-05-24 14:12:40|660.91|656.91|660.91|656.91|660.99|656.99|660.78|656.78|19
1621865570000|2021-05-24 14:12:50|660.99|656.99|660.89|656.89|661.34|657.34|660.78|656.78|13
1621865580000|2021-05-24 14:13:00|660.9|656.9|661.17|657.17|661.17|657.17|660.9|656.9|7
1621865590000|2021-05-24 14:13:10|661.07|657.07|660.9|656.9|661.07|657.07|660.78|656.78|11
1621865600000|2021-05-24 14:13:20|661.02|657.02|661.06|657.06|661.08|657.08|660.78|656.78|11
1621865610000|2021-05-24 14:13:30|661.42|657.42|660.78|656.78|661.42|657.42|660.71|656.71|20
1621865620000|2021-05-24 14:13:40|660.82|656.82|661.2|657.2|661.2|657.2|660.78|656.78|13
1621865630000|2021-05-24 14:13:50|661.22|657.22|661.07|657.07|661.31|657.31|661.07|657.07|15
1621865640000|2021-05-24 14:14:00|661.08|657.08|661.4|657.4|661.41|657.41|661.08|657.08|9
1621865650000|2021-05-24 14:14:10|661.43|657.43|661.93|657.93|662|658|661.26|657.26|17
1621865660000|2021-05-24 14:14:20|661.94|657.94|662|658|662|658|661.87|657.87|9
1621865670000|2021-05-24 14:14:30|662.03|658.03|662.02|658.02|662.15|658.15|662|658|7
1621865680000|2021-05-24 14:14:40|661.94|657.94|661.95|657.95|662.09|658.09|661.88|657.88|22
1621865690000|2021-05-24 14:14:50|661.92|657.92|662.04|658.04|662.09|658.09|661.92|657.92|14
1621865700000|2021-05-24 14:15:00|662|658|661.97|657.97|662.23|658.23|661.97|657.97|16
1621865710000|2021-05-24 14:15:10|661.98|657.98|661.47|657.47|661.98|657.98|661.39|657.39|23
1621865720000|2021-05-24 14:15:20|661.45|657.45|661.35|657.35|661.46|657.46|661.24|657.24|21
1621865730000|2021-05-24 14:15:30|661.36|657.36|660.74|656.74|661.39|657.39|660.72|656.72|13
1621865740000|2021-05-24 14:15:40|660.87|656.87|661.35|657.35|661.35|657.35|660.8|656.8|23
1621865750000|2021-05-24 14:15:50|661.36|657.36|660.51|656.51|661.4|657.4|660.51|656.51|23
1621865760000|2021-05-24 14:16:00|660.48|656.48|660.39|656.39|660.5|656.5|660.39|656.39|6
1621865770000|2021-05-24 14:16:10|660.34|656.34|659.45|655.45|660.34|656.34|659.44|655.44|21
1621865780000|2021-05-24 14:16:20|659.44|655.44|658.99|654.99|659.44|655.44|658.81|654.81|18
1621865790000|2021-05-24 14:16:30|658.97|654.97|659.48|655.48|659.48|655.48|658.93|654.93|19
1621865800000|2021-05-24 14:16:40|659.52|655.52|660.89|656.89|660.99|656.99|659.4|655.4|21
1621865810000|2021-05-24 14:16:50|660.88|656.88|660.85|656.85|660.91|656.91|660.4|656.4|14
1621865820000|2021-05-24 14:17:00|660.84|656.84|661.01|657.01|661.14|657.14|660.4|656.4|13
1621865830000|2021-05-24 14:17:10|661.09|657.09|660.85|656.85|661.25|657.25|660.82|656.82|19
1621865840000|2021-05-24 14:17:20|660.83|656.83|659.93|655.93|660.83|656.83|659.82|655.82|22
1621865850000|2021-05-24 14:17:30|659.95|655.95|660.11|656.11|660.17|656.17|659.93|655.93|16
1621865860000|2021-05-24 14:17:40|660.1|656.1|658.77|654.77|660.11|656.11|658.77|654.77|22
1621865870000|2021-05-24 14:17:50|658.76|654.76|659.73|655.73|659.73|655.73|658.76|654.76|20
1621865880000|2021-05-24 14:18:00|659.74|655.74|660.1|656.1|660.24|656.24|659.59|655.59|18
1621865890000|2021-05-24 14:18:10|660.19|656.19|659.6|655.6|660.19|656.19|659.45|655.45|22
1621865900000|2021-05-24 14:18:20|659.67|655.67|659.6|655.6|659.69|655.69|659.6|655.6|11
1621865910000|2021-05-24 14:18:30|659.61|655.61|659.42|655.42|659.64|655.64|659.37|655.37|13
1621865920000|2021-05-24 14:18:40|659.39|655.39|659.16|655.16|659.42|655.42|659.16|655.16|11
1621865930000|2021-05-24 14:18:50|659.14|655.14|659.31|655.31|659.34|655.34|659.06|655.06|19
1621865940000|2021-05-24 14:19:00|659.36|655.36|659.56|655.56|659.92|655.92|659.36|655.36|19
1621865950000|2021-05-24 14:19:10|659.78|655.78|659.66|655.66|659.8|655.8|659.56|655.56|11
1621865960000|2021-05-24 14:19:20|659.62|655.62|659.56|655.56|659.64|655.64|659.56|655.56|6
1621865970000|2021-05-24 14:19:30|659.7|655.7|659.72|655.72|659.72|655.72|659.56|655.56|5
1621865980000|2021-05-24 14:19:40|659.56|655.56|660.12|656.12|660.64|656.64|659.56|655.56|13
1621865990000|2021-05-24 14:19:50|660.08|656.08|659.93|655.93|660.2|656.2|659.51|655.51|14
1621866000000|2021-05-24 14:20:00|659.96|655.96|660.77|656.77|660.77|656.77|659.63|655.63|22
1621866010000|2021-05-24 14:20:10|660.76|656.76|660.66|656.66|660.83|656.83|660.66|656.66|13
1621866020000|2021-05-24 14:20:20|660.75|656.75|660.75|656.75|661.63|657.63|660.66|656.66|15
1621866030000|2021-05-24 14:20:30|660.73|656.73|660.71|656.71|660.73|656.73|660.44|656.44|26
1621866040000|2021-05-24 14:20:40|660.72|656.72|660.79|656.79|660.84|656.84|660.71|656.71|14
1621866050000|2021-05-24 14:20:50|660.82|656.82|660.65|656.65|660.88|656.88|660.65|656.65|14
1621866060000|2021-05-24 14:21:00|660.63|656.63|659.53|655.53|660.63|656.63|659.53|655.53|20
1621866070000|2021-05-24 14:21:10|659.48|655.48|659.37|655.37|659.48|655.48|659.31|655.31|9
1621866080000|2021-05-24 14:21:20|659.39|655.39|659.51|655.51|659.51|655.51|659.36|655.36|13
1621866090000|2021-05-24 14:21:30|659.56|655.56|659.35|655.35|659.77|655.77|659.35|655.35|25
1621866100000|2021-05-24 14:21:40|659.37|655.37|659.35|655.35|659.37|655.37|659.26|655.26|19
1621866110000|2021-05-24 14:21:50|659.33|655.33|659|655|659.34|655.34|659|655|13
1621866120000|2021-05-24 14:22:00|659.14|655.14|659.35|655.35|659.38|655.38|659.14|655.14|15
1621866130000|2021-05-24 14:22:10|660.35|656.35|661.31|657.31|661.31|657.31|660.03|656.03|28
1621866140000|2021-05-24 14:22:20|661.27|657.27|661.11|657.11|661.27|657.27|660.89|656.89|8
1621866150000|2021-05-24 14:22:30|661.12|657.12|661.24|657.24|661.24|657.24|660.42|656.42|18
1621866160000|2021-05-24 14:22:40|661.21|657.21|661.11|657.11|661.24|657.24|660.97|656.97|9
1621866170000|2021-05-24 14:22:50|661.02|657.02|660.37|656.37|661.21|657.21|660.37|656.37|15
1621866180000|2021-05-24 14:23:00|660.71|656.71|662|658|662.02|658.02|660.47|656.47|23
1621866190000|2021-05-24 14:23:10|662.12|658.12|662.07|658.07|662.12|658.12|662.02|658.02|16
1621866200000|2021-05-24 14:23:20|661.95|657.95|661.42|657.42|661.97|657.97|661.14|657.14|21
1621866210000|2021-05-24 14:23:30|661.46|657.46|661.79|657.79|661.8|657.8|661.46|657.46|17
1621866220000|2021-05-24 14:23:40|661.78|657.78|661.86|657.86|662.05|658.05|661.78|657.78|20
1621866230000|2021-05-24 14:23:50|661.89|657.89|662.26|658.26|662.26|658.26|661.89|657.89|12
1621866240000|2021-05-24 14:24:00|662.31|658.31|662.33|658.33|662.33|658.33|662.28|658.28|13
1621866250000|2021-05-24 14:24:10|662.32|658.32|661.76|657.76|662.34|658.34|661.75|657.75|16
1621866260000|2021-05-24 14:24:20|661.66|657.66|661.38|657.38|661.66|657.66|661.31|657.31|19
1621866270000|2021-05-24 14:24:30|661.4|657.4|661.86|657.86|661.96|657.96|661.4|657.4|19
1621866280000|2021-05-24 14:24:40|661.84|657.84|661.49|657.49|661.85|657.85|661.49|657.49|8
1621866290000|2021-05-24 14:24:50|661.4|657.4|662.06|658.06|662.19|658.19|661.14|657.14|28
1621866300000|2021-05-24 14:25:00|662.08|658.08|661.89|657.89|662.27|658.27|661.89|657.89|30
1621866310000|2021-05-24 14:25:10|661.9|657.9|661.32|657.32|661.9|657.9|661.18|657.18|29
1621866320000|2021-05-24 14:25:20|661.26|657.26|660.94|656.94|661.26|657.26|660.81|656.81|11
1621866330000|2021-05-24 14:25:30|660.95|656.95|659.88|655.88|660.98|656.98|659.6|655.6|17
1621866340000|2021-05-24 14:25:40|659.89|655.89|660.87|656.87|660.87|656.87|659.89|655.89|32
1621866350000|2021-05-24 14:25:50|660.9|656.9|660.47|656.47|660.91|656.91|660.33|656.33|23
1621866360000|2021-05-24 14:26:00|660.6|656.6|661.2|657.2|661.41|657.41|660.58|656.58|28
1621866370000|2021-05-24 14:26:10|661.19|657.19|659.11|655.11|661.19|657.19|659.11|655.11|32
1621866380000|2021-05-24 14:26:20|659.08|655.08|659.76|655.76|659.76|655.76|659.08|655.08|23
1621866390000|2021-05-24 14:26:30|659.94|655.94|659.48|655.48|660.84|656.84|659.48|655.48|35
1621866400000|2021-05-24 14:26:40|659.44|655.44|659.24|655.24|659.57|655.57|659.24|655.24|31
1621866410000|2021-05-24 14:26:50|659.26|655.26|659.15|655.15|659.38|655.38|659.09|655.09|11
1621866420000|2021-05-24 14:27:00|659.16|655.16|658.83|654.83|659.16|655.16|658.83|654.83|20
1621866430000|2021-05-24 14:27:10|658.86|654.86|657.99|653.99|658.86|654.86|657.96|653.96|19
1621866440000|2021-05-24 14:27:20|658.06|654.06|658.15|654.15|658.22|654.22|657.99|653.99|23
1621866450000|2021-05-24 14:27:30|658.16|654.16|658.06|654.06|658.18|654.18|658.02|654.02|19
1621866460000|2021-05-24 14:27:40|657.98|653.98|657.59|653.59|657.98|653.98|657.58|653.58|19
1621866470000|2021-05-24 14:27:50|657.58|653.58|657.5|653.5|657.58|653.58|657.41|653.41|11
1621866480000|2021-05-24 14:28:00|657.51|653.51|657.64|653.64|657.7|653.7|657.51|653.51|12
1621866490000|2021-05-24 14:28:10|657.65|653.65|659.44|655.44|659.59|655.59|657.65|653.65|22
1621866500000|2021-05-24 14:28:20|659.33|655.33|658.42|654.42|659.33|655.33|658.42|654.42|26
1621866510000|2021-05-24 14:28:30|658.41|654.41|657.92|653.92|658.41|654.41|657.59|653.59|28
1621866520000|2021-05-24 14:28:40|657.84|653.84|657.83|653.83|657.89|653.89|657.83|653.83|10
1621866530000|2021-05-24 14:28:50|657.84|653.84|657.75|653.75|657.87|653.87|657.75|653.75|9
1621866540000|2021-05-24 14:29:00|657.74|653.74|657.59|653.59|657.74|653.74|657.55|653.55|13
1621866550000|2021-05-24 14:29:10|657.58|653.58|657.7|653.7|658.09|654.09|657.47|653.47|15
1621866560000|2021-05-24 14:29:20|657.71|653.71|657.69|653.69|657.99|653.99|657.52|653.52|26
1621866570000|2021-05-24 14:29:30|657.66|653.66|657.69|653.69|657.74|653.74|657.47|653.47|18
1621866580000|2021-05-24 14:29:40|657.6|653.6|657.79|653.79|657.8|653.8|657.39|653.39|14
1621866590000|2021-05-24 14:29:50|657.8|653.8|657.78|653.78|657.8|653.8|657.77|653.77|8
1621866600000|2021-05-24 14:30:00|657.79|653.79|660.14|656.14|660.36|656.36|657.74|653.74|22
1621866610000|2021-05-24 14:30:10|660.7|656.7|661.07|657.07|661.07|657.07|660.61|656.61|15
1621866620000|2021-05-24 14:30:20|661.88|657.88|661.94|657.94|661.95|657.95|661.88|657.88|4
1621866630000|2021-05-24 14:30:30|661.86|657.86|662|658|662|658|661.86|657.86|6
1621866640000|2021-05-24 14:30:40|661.82|657.82|661.18|657.18|661.82|657.82|661.18|657.18|20
1621866650000|2021-05-24 14:30:50|661.19|657.19|661.6|657.6|661.67|657.67|661.19|657.19|17
1621866660000|2021-05-24 14:31:00|661.55|657.55|660.56|656.56|661.62|657.62|660.47|656.47|24
1621866670000|2021-05-24 14:31:10|660.54|656.54|660.16|656.16|660.54|656.54|660.16|656.16|14
1621866680000|2021-05-24 14:31:20|660.23|656.23|658.73|654.73|660.33|656.33|658.69|654.69|28
1621866690000|2021-05-24 14:31:30|658.72|654.72|658.38|654.38|658.72|654.72|658.38|654.38|11
1621866700000|2021-05-24 14:31:40|658.36|654.36|657.76|653.76|658.36|654.36|657.75|653.75|9
1621866710000|2021-05-24 14:31:50|657.75|653.75|657.81|653.81|657.82|653.82|657.56|653.56|11
1621866720000|2021-05-24 14:32:00|657.82|653.82|657.97|653.97|658.13|654.13|657.82|653.82|15
1621866730000|2021-05-24 14:32:10|657.95|653.95|657.82|653.82|657.95|653.95|657.7|653.7|14
1621866740000|2021-05-24 14:32:20|657.68|653.68|657.65|653.65|658.04|654.04|657.52|653.52|17
1621866750000|2021-05-24 14:32:30|657.63|653.63|657.65|653.65|657.82|653.82|657.52|653.52|15
1621866760000|2021-05-24 14:32:40|657.66|653.66|657.48|653.48|657.66|653.66|657.48|653.48|7
1621866770000|2021-05-24 14:32:50|657.47|653.47|657.93|653.93|658|654|657.37|653.37|21
1621866780000|2021-05-24 14:33:00|657.92|653.92|657.84|653.84|657.93|653.93|657.72|653.72|21
1621866790000|2021-05-24 14:33:10|657.79|653.79|657.66|653.66|657.82|653.82|657.47|653.47|10
1621866800000|2021-05-24 14:33:20|657.55|653.55|657.54|653.54|657.59|653.59|657.35|653.35|6
1621866810000|2021-05-24 14:33:30|657.49|653.49|656.18|652.18|657.49|653.49|656.18|652.18|17
1621866820000|2021-05-24 14:33:40|655.87|651.87|655.29|651.29|655.87|651.87|655|651|23
1621866830000|2021-05-24 14:33:50|655.23|651.23|655.22|651.22|655.25|651.25|655.22|651.22|5
1621866840000|2021-05-24 14:34:00|655.23|651.23|655.22|651.22|655.23|651.23|655.22|651.22|2
1621866850000|2021-05-24 14:34:10|655.18|651.18|654.48|650.48|655.18|651.18|654.4|650.4|27
1621866860000|2021-05-24 14:34:20|654.57|650.57|654.64|650.64|654.7|650.7|654.5|650.5|7
1621866870000|2021-05-24 14:34:30|654.61|650.61|653.99|649.99|654.68|650.68|653.72|649.72|19
1621866880000|2021-05-24 14:34:40|653.91|649.91|653.12|649.12|654.11|650.11|653.12|649.12|23
1621866890000|2021-05-24 14:34:50|652.83|648.83|652.43|648.43|652.83|648.83|652.27|648.27|20
1621866900000|2021-05-24 14:35:00|652.57|648.57|653.05|649.05|653.45|649.45|652.57|648.57|9
1621866910000|2021-05-24 14:35:10|652.93|648.93|652.43|648.43|652.97|648.97|652.27|648.27|26
1621866920000|2021-05-24 14:35:20|652.47|648.47|652.29|648.29|652.63|648.63|652.24|648.24|16
1621866930000|2021-05-24 14:35:30|652.35|648.35|653.3|649.3|653.3|649.3|652.32|648.32|24
1621866940000|2021-05-24 14:35:40|653.31|649.31|652.94|648.94|653.32|649.32|652.94|648.94|22
1621866950000|2021-05-24 14:35:50|652.93|648.93|652.84|648.84|652.93|648.93|652.5|648.5|18
1621866960000|2021-05-24 14:36:00|652.88|648.88|652.63|648.63|652.95|648.95|652.63|648.63|15
1621866970000|2021-05-24 14:36:10|652.62|648.62|652.14|648.14|652.62|648.62|651.83|647.83|25
1621866980000|2021-05-24 14:36:20|652.08|648.08|651.44|647.44|652.08|648.08|651.44|647.44|24
1621866990000|2021-05-24 14:36:30|651.43|647.43|651.98|647.98|651.98|647.98|651.43|647.43|19
1621867000000|2021-05-24 14:36:40|651.94|647.94|651.51|647.51|651.94|647.94|651.51|647.51|13
1621867010000|2021-05-24 14:36:50|651.52|647.52|651.54|647.54|651.55|647.55|651.5|647.5|12
1621867020000|2021-05-24 14:37:00|651.51|647.51|651.22|647.22|651.51|647.51|651.15|647.15|11
1621867030000|2021-05-24 14:37:10|651.23|647.23|651.13|647.13|651.26|647.26|651.13|647.13|18
1621867040000|2021-05-24 14:37:20|651.11|647.11|649.99|645.99|651.13|647.13|649.94|645.94|21
1621867050000|2021-05-24 14:37:30|650.01|646.01|650.17|646.17|650.3|646.3|650.01|646.01|13
1621867060000|2021-05-24 14:37:40|650.1|646.1|649.67|645.67|650.1|646.1|649.67|645.67|12
1621867070000|2021-05-24 14:37:50|649.7|645.7|649.64|645.64|649.7|645.7|649.48|645.48|23
1621867080000|2021-05-24 14:38:00|649.5|645.5|650.83|646.83|650.86|646.86|649.5|645.5|31
1621867090000|2021-05-24 14:38:10|650.8|646.8|649.91|645.91|650.8|646.8|649.91|645.91|27
1621867100000|2021-05-24 14:38:20|649.97|645.97|650.6|646.6|650.66|646.66|649.91|645.91|19
1621867110000|2021-05-24 14:38:30|650.54|646.54|650.76|646.76|650.8|646.8|650.4|646.4|21
1621867120000|2021-05-24 14:38:40|650.82|646.82|651.42|647.42|651.5|647.5|650.8|646.8|17
1621867130000|2021-05-24 14:38:50|651.39|647.39|650.64|646.64|651.54|647.54|650.63|646.63|23
1621867140000|2021-05-24 14:39:00|650.63|646.63|649.1|645.1|650.67|646.67|648.6|644.6|33
1621867150000|2021-05-24 14:39:10|649.11|645.11|649.19|645.19|649.25|645.25|649.07|645.07|20
1621867160000|2021-05-24 14:39:20|649.2|645.2|649.07|645.07|649.36|645.36|649.07|645.07|20
1621867170000|2021-05-24 14:39:30|649.36|645.36|649.07|645.07|649.36|645.36|649.07|645.07|11
1621867180000|2021-05-24 14:39:40|650.22|646.22|650.18|646.18|650.22|646.22|649.91|645.91|4
1621867190000|2021-05-24 14:39:50|650.28|646.28|650.11|646.11|650.39|646.39|649.86|645.86|14
1621867200000|2021-05-24 14:40:00|650.12|646.12|649.9|645.9|650.12|646.12|649.9|645.9|11
1621867210000|2021-05-24 14:40:10|649.99|645.99|650.79|646.79|650.79|646.79|649.98|645.98|12
1621867220000|2021-05-24 14:40:20|650.8|646.8|651.14|647.14|651.14|647.14|650.8|646.8|9
1621867230000|2021-05-24 14:40:30|651.15|647.15|651.44|647.44|651.46|647.46|651.15|647.15|14
1621867240000|2021-05-24 14:40:40|651.45|647.45|652.8|648.8|652.93|648.93|651.44|647.44|15
1621867250000|2021-05-24 14:40:50|652.75|648.75|652.84|648.84|652.85|648.85|652.69|648.69|19
1621867260000|2021-05-24 14:41:00|652.83|648.83|653.16|649.16|653.16|649.16|652.79|648.79|20
1621867270000|2021-05-24 14:41:10|653.17|649.17|652.4|648.4|653.18|649.18|652.4|648.4|22
1621867280000|2021-05-24 14:41:20|652.39|648.39|651.37|647.37|652.39|648.39|651.37|647.37|30
1621867290000|2021-05-24 14:41:30|651.25|647.25|650.76|646.76|651.28|647.28|650.76|646.76|23
1621867300000|2021-05-24 14:41:40|650.72|646.72|649.94|645.94|650.79|646.79|649.94|645.94|35
1621867310000|2021-05-24 14:41:50|649.91|645.91|649.64|645.64|649.91|645.91|649.64|645.64|11
1621867320000|2021-05-24 14:42:00|649.6|645.6|650.16|646.16|650.6|646.6|649.6|645.6|23
1621867330000|2021-05-24 14:42:10|649.95|645.95|650.35|646.35|650.35|646.35|649.86|645.86|21
1621867340000|2021-05-24 14:42:20|650.34|646.34|651.41|647.41|651.41|647.41|650.31|646.31|30
1621867350000|2021-05-24 14:42:30|652.38|648.38|652.18|648.18|652.38|648.38|651.82|647.82|18
1621867360000|2021-05-24 14:42:40|652.3|648.3|652.14|648.14|652.3|648.3|651.77|647.77|11
1621867370000|2021-05-24 14:42:50|652.02|648.02|652.24|648.24|652.24|648.24|651.77|647.77|17
1621867380000|2021-05-24 14:43:00|652.21|648.21|653.75|649.75|654.02|650.02|651.77|647.77|22
1621867390000|2021-05-24 14:43:10|653.6|649.6|653.6|649.6|653.62|649.62|653.25|649.25|8
1621867400000|2021-05-24 14:43:20|653.48|649.48|654.23|650.23|654.5|650.5|653.37|649.37|9
1621867410000|2021-05-24 14:43:30|654.24|650.24|654.28|650.28|654.28|650.28|653.9|649.9|15
1621867420000|2021-05-24 14:43:40|654.29|650.29|654.39|650.39|654.42|650.42|654.27|650.27|11
1621867430000|2021-05-24 14:43:50|654.36|650.36|654.32|650.32|654.39|650.39|654.25|650.25|12
1621867440000|2021-05-24 14:44:00|654.33|650.33|655.62|651.62|655.7|651.7|654.32|650.32|24
1621867450000|2021-05-24 14:44:10|655.71|651.71|656.67|652.67|656.67|652.67|655.63|651.63|27
1621867460000|2021-05-24 14:44:20|656.68|652.68|656.58|652.58|656.68|652.68|656.46|652.46|22
1621867470000|2021-05-24 14:44:30|656.72|652.72|656.95|652.95|657.14|653.14|656.57|652.57|15
1621867480000|2021-05-24 14:44:40|656.96|652.96|657.27|653.27|657.56|653.56|656.96|652.96|19
1621867490000|2021-05-24 14:44:50|657.24|653.24|656.77|652.77|657.24|653.24|656.77|652.77|15
1621867500000|2021-05-24 14:45:00|656.65|652.65|657.56|653.56|657.56|653.56|656.39|652.39|33
1621867510000|2021-05-24 14:45:10|657.72|653.72|657.67|653.67|657.72|653.72|657.58|653.58|22
1621867520000|2021-05-24 14:45:20|657.47|653.47|657.58|653.58|657.85|653.85|657.41|653.41|22
1621867530000|2021-05-24 14:45:30|657.6|653.6|657.53|653.53|657.6|653.6|657.48|653.48|7
1621867540000|2021-05-24 14:45:40|657.52|653.52|657.49|653.49|657.52|653.52|657.49|653.49|2
1621867550000|2021-05-24 14:45:50|657.48|653.48|657.39|653.39|657.57|653.57|657.38|653.38|21
1621867560000|2021-05-24 14:46:00|657.4|653.4|656.98|652.98|657.45|653.45|656.78|652.78|18
1621867570000|2021-05-24 14:46:10|657.03|653.03|656.34|652.34|657.04|653.04|656.29|652.29|19
1621867580000|2021-05-24 14:46:20|656.33|652.33|656.9|652.9|656.9|652.9|656.27|652.27|19
1621867590000|2021-05-24 14:46:30|656.78|652.78|657.28|653.28|657.33|653.33|656.78|652.78|16
1621867600000|2021-05-24 14:46:40|657.26|653.26|656.95|652.95|657.26|653.26|656.8|652.8|24
1621867610000|2021-05-24 14:46:50|656.96|652.96|657|653|657.27|653.27|656.96|652.96|14
1621867620000|2021-05-24 14:47:00|657.17|653.17|657.07|653.07|657.18|653.18|657.01|653.01|13
1621867630000|2021-05-24 14:47:10|657.08|653.08|656.91|652.91|657.17|653.17|656.91|652.91|15
1621867640000|2021-05-24 14:47:20|656.95|652.95|655.44|651.44|656.95|652.95|655.33|651.33|24
1621867650000|2021-05-24 14:47:30|655.45|651.45|655.26|651.26|655.45|651.45|655.1|651.1|23
1621867660000|2021-05-24 14:47:40|655.27|651.27|654.92|650.92|655.32|651.32|654.84|650.84|18
1621867670000|2021-05-24 14:47:50|654.83|650.83|655.17|651.17|655.17|651.17|654.82|650.82|16
1621867680000|2021-05-24 14:48:00|655.18|651.18|657.08|653.08|657.08|653.08|655.18|651.18|23
1621867690000|2021-05-24 14:48:10|657.06|653.06|656.29|652.29|657.06|653.06|656.23|652.23|16
1621867700000|2021-05-24 14:48:20|656.31|652.31|655.62|651.62|656.31|652.31|655.21|651.21|30
1621867710000|2021-05-24 14:48:30|655.7|651.7|656.58|652.58|656.73|652.73|655.7|651.7|33
1621867720000|2021-05-24 14:48:40|656.54|652.54|655.3|651.3|656.54|652.54|655.27|651.27|26
1621867730000|2021-05-24 14:48:50|655.31|651.31|654.89|650.89|655.31|651.31|654.86|650.86|18
1621867740000|2021-05-24 14:49:00|654.9|650.9|654.62|650.62|654.9|650.9|654.62|650.62|21
1621867750000|2021-05-24 14:49:10|654.65|650.65|654.93|650.93|655.11|651.11|654.65|650.65|19
1621867760000|2021-05-24 14:49:20|654.88|650.88|654.56|650.56|655.18|651.18|654.51|650.51|18
1621867770000|2021-05-24 14:49:30|654.55|650.55|654.56|650.56|654.57|650.57|654.51|650.51|11
1621867780000|2021-05-24 14:49:40|654.52|650.52|654.34|650.34|654.62|650.62|654.34|650.34|14
1621867790000|2021-05-24 14:49:50|654.28|650.28|654.62|650.62|654.62|650.62|653.72|649.72|14
1621867800000|2021-05-24 14:50:00|654.33|650.33|654.54|650.54|654.7|650.7|654.24|650.24|15
1621867810000|2021-05-24 14:50:10|654.52|650.52|654.85|650.85|654.85|650.85|654.52|650.52|19
1621867820000|2021-05-24 14:50:20|654.96|650.96|655.34|651.34|655.45|651.45|654.85|650.85|24
1621867830000|2021-05-24 14:50:30|655.24|651.24|655.59|651.59|655.73|651.73|655.24|651.24|11
1621867840000|2021-05-24 14:50:40|655.75|651.75|655.02|651.02|655.75|651.75|655.02|651.02|13
1621867850000|2021-05-24 14:50:50|655.12|651.12|655.47|651.47|655.62|651.62|655.12|651.12|14
1621867860000|2021-05-24 14:51:00|655.51|651.51|655.89|651.89|656.04|652.04|655.51|651.51|8
1621867870000|2021-05-24 14:51:10|656.55|652.55|656.93|652.93|657.05|653.05|656.41|652.41|15
1621867880000|2021-05-24 14:51:20|656.91|652.91|656.75|652.75|656.91|652.91|656.68|652.68|11
1621867890000|2021-05-24 14:51:30|656.73|652.73|655.36|651.36|656.75|652.75|655.36|651.36|17
1621867900000|2021-05-24 14:51:40|655.35|651.35|655.59|651.59|655.63|651.63|655.29|651.29|16
1621867910000|2021-05-24 14:51:50|655.61|651.61|654.98|650.98|655.61|651.61|654.93|650.93|17
1621867920000|2021-05-24 14:52:00|654.93|650.93|655.75|651.75|655.79|651.79|654.71|650.71|27
1621867930000|2021-05-24 14:52:10|655.76|651.76|655.97|651.97|655.98|651.98|655.73|651.73|12
1621867940000|2021-05-24 14:52:20|655.98|651.98|656.84|652.84|656.84|652.84|655.98|651.98|20
1621867950000|2021-05-24 14:52:30|656.8|652.8|657.34|653.34|657.34|653.34|656.8|652.8|10
1621867960000|2021-05-24 14:52:40|657.43|653.43|657.77|653.77|657.77|653.77|657.34|653.34|4
1621867970000|2021-05-24 14:52:50|657.71|653.71|657.75|653.75|657.75|653.75|657.71|653.71|5
1621867980000|2021-05-24 14:53:00|657.76|653.76|657.9|653.9|657.9|653.9|657.71|653.71|10
1621867990000|2021-05-24 14:53:10|657.94|653.94|658.42|654.42|658.42|654.42|657.9|653.9|6
1621868000000|2021-05-24 14:53:20|658.54|654.54|658.05|654.05|658.54|654.54|658.05|654.05|13
1621868010000|2021-05-24 14:53:30|657.98|653.98|658.23|654.23|658.32|654.32|657.98|653.98|23
1621868020000|2021-05-24 14:53:40|658.24|654.24|658.36|654.36|658.36|654.36|658.24|654.24|15
1621868030000|2021-05-24 14:53:50|658.34|654.34|658.18|654.18|658.37|654.37|658.02|654.02|17
1621868040000|2021-05-24 14:54:00|658.14|654.14|658.25|654.25|658.35|654.35|658.14|654.14|15
1621868050000|2021-05-24 14:54:10|658.39|654.39|658.65|654.65|658.72|654.72|658.39|654.39|9
1621868060000|2021-05-24 14:54:20|659.33|655.33|658.87|654.87|659.46|655.46|658.62|654.62|14
1621868070000|2021-05-24 14:54:30|658.36|654.36|659.25|655.25|659.25|655.25|658.36|654.36|19
1621868080000|2021-05-24 14:54:40|659.23|655.23|659.33|655.33|659.34|655.34|659.16|655.16|11
1621868090000|2021-05-24 14:54:50|659.43|655.43|659.52|655.52|659.52|655.52|659.43|655.43|3
1621868100000|2021-05-24 14:55:00|659.53|655.53|659.51|655.51|659.88|655.88|659.51|655.51|17
1621868110000|2021-05-24 14:55:10|659.82|655.82|659.51|655.51|659.9|655.9|659.51|655.51|7
1621868120000|2021-05-24 14:55:20|659.99|655.99|660.36|656.36|660.36|656.36|659.51|655.51|6
1621868130000|2021-05-24 14:55:30|661.42|657.42|661.16|657.16|661.42|657.42|661.09|657.09|18
1621868140000|2021-05-24 14:55:40|661.15|657.15|660.91|656.91|661.23|657.23|660.91|656.91|13
1621868150000|2021-05-24 14:55:50|660.86|656.86|660.89|656.89|660.93|656.93|660.79|656.79|10
1621868160000|2021-05-24 14:56:00|660.9|656.9|661.01|657.01|661.03|657.03|660.9|656.9|5
1621868170000|2021-05-24 14:56:10|661.3|657.3|661.31|657.31|661.31|657.31|661.3|657.3|2
1621868180000|2021-05-24 14:56:20|661.2|657.2|660.03|656.03|661.2|657.2|660.03|656.03|14
1621868190000|2021-05-24 14:56:30|660.08|656.08|660.27|656.27|660.48|656.48|660.02|656.02|15
1621868200000|2021-05-24 14:56:40|660.24|656.24|660.22|656.22|660.56|656.56|660.22|656.22|10
1621868210000|2021-05-24 14:56:50|660.18|656.18|660.42|656.42|660.42|656.42|660.09|656.09|13
1621868220000|2021-05-24 14:57:00|660.41|656.41|660.41|656.41|660.54|656.54|660.29|656.29|21
1621868230000|2021-05-24 14:57:10|660.42|656.42|660.66|656.66|660.88|656.88|660.39|656.39|23
1621868240000|2021-05-24 14:57:20|660.71|656.71|660.11|656.11|660.83|656.83|660.11|656.11|20
1621868250000|2021-05-24 14:57:30|660.1|656.1|659.59|655.59|660.1|656.1|659.47|655.47|25
1621868260000|2021-05-24 14:57:40|659.57|655.57|659.21|655.21|659.74|655.74|659.05|655.05|18
1621868270000|2021-05-24 14:57:50|659.24|655.24|659.55|655.55|659.56|655.56|659.24|655.24|14
1621868280000|2021-05-24 14:58:00|659.74|655.74|659.17|655.17|659.74|655.74|658.93|654.93|15
1621868290000|2021-05-24 14:58:10|659.15|655.15|658.51|654.51|659.74|655.74|658.51|654.51|10
1621868300000|2021-05-24 14:58:20|658.42|654.42|656.74|652.74|658.42|654.42|656.73|652.73|5
1621868310000|2021-05-24 14:58:30|656.72|652.72|656.65|652.65|656.76|652.76|656.33|652.33|14
1621868320000|2021-05-24 14:58:40|656.66|652.66|656.14|652.14|656.72|652.72|656.12|652.12|16
1621868330000|2021-05-24 14:58:50|656.17|652.17|656.28|652.28|656.48|652.48|656.15|652.15|15
1621868340000|2021-05-24 14:59:00|656.47|652.47|656.28|652.28|656.88|652.88|656.28|652.28|18
1621868350000|2021-05-24 14:59:10|656.73|652.73|656.94|652.94|656.94|652.94|656.28|652.28|11
1621868360000|2021-05-24 14:59:20|656.9|652.9|658.87|654.87|658.87|654.87|656.9|652.9|8
1621868370000|2021-05-24 14:59:30|658.42|654.42|659.33|655.33|659.33|655.33|658.35|654.35|10
1621868380000|2021-05-24 14:59:40|659.15|655.15|659.01|655.01|659.21|655.21|659.01|655.01|9
1621868390000|2021-05-24 14:59:50|658.91|654.91|659.89|655.89|659.89|655.89|658.91|654.91|8
1621868400000|2021-05-24 15:00:00|659.91|655.91|660.88|656.88|660.88|656.88|659.68|655.68|18
1621868410000|2021-05-24 15:00:10|660.53|656.53|661.33|657.33|661.44|657.44|660.3|656.3|18
1621868420000|2021-05-24 15:00:20|661.37|657.37|661.59|657.59|661.59|657.59|661.37|657.37|7
1621868430000|2021-05-24 15:00:30|661.94|657.94|662.08|658.08|662.08|658.08|661.94|657.94|8
1621868440000|2021-05-24 15:00:40|662.16|658.16|662.09|658.09|662.38|658.38|661.95|657.95|23
1621868450000|2021-05-24 15:00:50|662.1|658.1|662.12|658.12|662.15|658.15|662.05|658.05|10
1621868460000|2021-05-24 15:01:00|662.13|658.13|661.67|657.67|662.13|658.13|661.67|657.67|18
1621868470000|2021-05-24 15:01:10|661.62|657.62|662.12|658.12|662.22|658.22|661.62|657.62|23
1621868480000|2021-05-24 15:01:20|662.15|658.15|662.04|658.04|662.29|658.29|661.92|657.92|17
1621868490000|2021-05-24 15:01:30|662.08|658.08|662.04|658.04|662.29|658.29|661.99|657.99|16
1621868500000|2021-05-24 15:01:40|661.99|657.99|661.97|657.97|662.03|658.03|661.97|657.97|13
1621868510000|2021-05-24 15:01:50|661.98|657.98|662.38|658.38|662.46|658.46|661.98|657.98|16
1621868520000|2021-05-24 15:02:00|662.36|658.36|662.44|658.44|662.47|658.47|662.36|658.36|16
1621868530000|2021-05-24 15:02:10|662.45|658.45|662.43|658.43|662.5|658.5|662.27|658.27|13
1621868540000|2021-05-24 15:02:20|662.4|658.4|662.47|658.47|662.49|658.49|662.34|658.34|15
1621868550000|2021-05-24 15:02:30|662.4|658.4|662.23|658.23|662.4|658.4|662.23|658.23|7
1621868560000|2021-05-24 15:02:40|662.24|658.24|662.36|658.36|662.39|658.39|662.23|658.23|15
1621868570000|2021-05-24 15:02:50|662.39|658.39|662.44|658.44|662.5|658.5|662.36|658.36|11
1621868580000|2021-05-24 15:03:00|662.47|658.47|662.47|658.47|662.5|658.5|662.44|658.44|7
1621868590000|2021-05-24 15:03:10|662.49|658.49|662.41|658.41|662.53|658.53|662.4|658.4|10
1621868600000|2021-05-24 15:03:20|662.42|658.42|661.92|657.92|662.42|658.42|661.62|657.62|21
1621868610000|2021-05-24 15:03:30|661.94|657.94|662.37|658.37|662.41|658.41|661.94|657.94|12
1621868620000|2021-05-24 15:03:40|662.41|658.41|662.26|658.26|662.41|658.41|662.24|658.24|6
1621868630000|2021-05-24 15:03:50|662.33|658.33|662.33|658.33|662.35|658.35|662.08|658.08|12
1621868640000|2021-05-24 15:04:00|662.34|658.34|662.05|658.05|662.35|658.35|661.92|657.92|16
1621868650000|2021-05-24 15:04:10|662.06|658.06|662.4|658.4|662.43|658.43|662.06|658.06|12
1621868660000|2021-05-24 15:04:20|662.43|658.43|662.4|658.4|662.45|658.45|662.4|658.4|6
1621868670000|2021-05-24 15:04:30|662.42|658.42|662.17|658.17|662.46|658.46|662.17|658.17|11
1621868680000|2021-05-24 15:04:40|662.18|658.18|662.2|658.2|662.24|658.24|662.17|658.17|11
1621868690000|2021-05-24 15:04:50|662.17|658.17|661.45|657.45|662.17|658.17|661.37|657.37|17
1621868700000|2021-05-24 15:05:00|661.46|657.46|660.81|656.81|661.47|657.47|660.81|656.81|19
1621868710000|2021-05-24 15:05:10|660.87|656.87|660.99|656.99|661.01|657.01|660.86|656.86|19
1621868720000|2021-05-24 15:05:20|661|657|659.29|655.29|661|657|659.02|655.02|28
1621868730000|2021-05-24 15:05:30|659.25|655.25|659.64|655.64|659.64|655.64|659.22|655.22|18
1621868740000|2021-05-24 15:05:40|659.76|655.76|660.06|656.06|660.46|656.46|659.76|655.76|18
1621868750000|2021-05-24 15:05:50|660.05|656.05|661.09|657.09|661.09|657.09|660.05|656.05|22
1621868760000|2021-05-24 15:06:00|661.16|657.16|662.22|658.22|662.22|658.22|661.02|657.02|13
1621868770000|2021-05-24 15:06:10|662.09|658.09|661.88|657.88|662.09|658.09|661.65|657.65|11
1621868780000|2021-05-24 15:06:20|661.96|657.96|662.18|658.18|662.18|658.18|661.95|657.95|9
1621868790000|2021-05-24 15:06:30|662.17|658.17|662.14|658.14|662.18|658.18|662.14|658.14|5
1621868800000|2021-05-24 15:06:40|662.04|658.04|661.65|657.65|662.04|658.04|661.49|657.49|7
1621868810000|2021-05-24 15:06:50|661.62|657.62|661.44|657.44|661.65|657.65|661.43|657.43|15
1621868820000|2021-05-24 15:07:00|661.45|657.45|660.59|656.59|661.5|657.5|660.59|656.59|21
1621868830000|2021-05-24 15:07:10|660.62|656.62|660.33|656.33|660.64|656.64|660.22|656.22|9
1621868840000|2021-05-24 15:07:20|660.32|656.32|659.11|655.11|660.32|656.32|659.11|655.11|19
1621868850000|2021-05-24 15:07:30|659.04|655.04|658.13|654.13|659.04|655.04|657.88|653.88|21
1621868860000|2021-05-24 15:07:40|658.17|654.17|658.1|654.1|658.64|654.64|658.1|654.1|23
1621868870000|2021-05-24 15:07:50|657.97|653.97|657.04|653.04|657.97|653.97|656.95|652.95|25
1621868880000|2021-05-24 15:08:00|657.11|653.11|658.15|654.15|658.26|654.26|657.11|653.11|15
1621868890000|2021-05-24 15:08:10|658.02|654.02|657.48|653.48|658.03|654.03|657.43|653.43|15
1621868900000|2021-05-24 15:08:20|657.51|653.51|656.57|652.57|657.6|653.6|656.57|652.57|30
1621868910000|2021-05-24 15:08:30|656.27|652.27|655.74|651.74|656.35|652.35|655.74|651.74|26
1621868920000|2021-05-24 15:08:40|655.73|651.73|655.79|651.79|655.79|651.79|655.71|651.71|5
1621868930000|2021-05-24 15:08:50|655.78|651.78|655.07|651.07|655.78|651.78|655.07|651.07|12
1621868940000|2021-05-24 15:09:00|655.08|651.08|654.23|650.23|655.08|651.08|653.92|649.92|22
1621868950000|2021-05-24 15:09:10|654.22|650.22|653.64|649.64|654.22|650.22|653.64|649.64|13
1621868960000|2021-05-24 15:09:20|653.63|649.63|653.05|649.05|653.94|649.94|653.03|649.03|24
1621868970000|2021-05-24 15:09:30|652.99|648.99|652.7|648.7|652.99|648.99|652.69|648.69|17
1621868980000|2021-05-24 15:09:40|652.75|648.75|653.02|649.02|653.02|649.02|652.24|648.24|19
1621868990000|2021-05-24 15:09:50|653.16|649.16|652.58|648.58|653.16|649.16|652.58|648.58|21
1621869000000|2021-05-24 15:10:00|652.66|648.66|653.76|649.76|653.76|649.76|652.54|648.54|22
1621869010000|2021-05-24 15:10:10|653.78|649.78|653.27|649.27|654.15|650.15|653.24|649.24|19
1621869020000|2021-05-24 15:10:20|653.26|649.26|653.79|649.79|653.79|649.79|653.24|649.24|22
1621869030000|2021-05-24 15:10:30|653.8|649.8|653.66|649.66|654.06|650.06|653.5|649.5|22
1621869040000|2021-05-24 15:10:40|653.69|649.69|653.07|649.07|653.7|649.7|652.88|648.88|22
1621869050000|2021-05-24 15:10:50|653.08|649.08|653.28|649.28|653.28|649.28|653.08|649.08|8
1621869060000|2021-05-24 15:11:00|653.25|649.25|653.71|649.71|653.71|649.71|653.23|649.23|15
1621869070000|2021-05-24 15:11:10|653.76|649.76|654.73|650.73|654.73|650.73|653.76|649.76|19
1621869080000|2021-05-24 15:11:20|654.68|650.68|655.38|651.38|655.44|651.44|654.68|650.68|16
1621869090000|2021-05-24 15:11:30|655.4|651.4|656.79|652.79|656.85|652.85|655.36|651.36|17
1621869100000|2021-05-24 15:11:40|656.83|652.83|657.1|653.1|657.1|653.1|656.83|652.83|10
1621869110000|2021-05-24 15:11:50|657.12|653.12|656.98|652.98|657.12|653.12|656.97|652.97|8
1621869120000|2021-05-24 15:12:00|656.94|652.94|654.56|650.56|656.94|652.94|654.56|650.56|26
1621869130000|2021-05-24 15:12:10|654.55|650.55|655.4|651.4|655.4|651.4|654.55|650.55|27
1621869140000|2021-05-24 15:12:20|655.48|651.48|657.78|653.78|657.8|653.8|655.45|651.45|30
1621869150000|2021-05-24 15:12:30|657.84|653.84|658.61|654.61|658.61|654.61|657.37|653.37|14
1621869160000|2021-05-24 15:12:40|658.6|654.6|658.64|654.64|658.69|654.69|658.13|654.13|21
1621869170000|2021-05-24 15:12:50|658.65|654.65|658.46|654.46|658.65|654.65|658.19|654.19|17
1621869180000|2021-05-24 15:13:00|658.47|654.47|658.95|654.95|659.07|655.07|658.4|654.4|18
1621869190000|2021-05-24 15:13:10|659.14|655.14|658.37|654.37|659.14|655.14|658.16|654.16|24
1621869200000|2021-05-24 15:13:20|658.57|654.57|658.82|654.82|658.83|654.83|658.57|654.57|13
1621869210000|2021-05-24 15:13:30|658.74|654.74|658.95|654.95|658.95|654.95|658.74|654.74|19
1621869220000|2021-05-24 15:13:40|658.89|654.89|659.09|655.09|659.16|655.16|658.89|654.89|13
1621869230000|2021-05-24 15:13:50|659.1|655.1|659.26|655.26|659.26|655.26|659.01|655.01|20
1621869240000|2021-05-24 15:14:00|659.23|655.23|659.11|655.11|659.69|655.69|659.1|655.1|20
1621869250000|2021-05-24 15:14:10|659.02|655.02|658.91|654.91|659.02|655.02|658.45|654.45|21
1621869260000|2021-05-24 15:14:20|658.92|654.92|659.09|655.09|659.09|655.09|658.59|654.59|26
1621869270000|2021-05-24 15:14:30|659.13|655.13|659.06|655.06|659.13|655.13|658.87|654.87|20
1621869280000|2021-05-24 15:14:40|659.05|655.05|659.15|655.15|659.21|655.21|659.04|655.04|15
1621869290000|2021-05-24 15:14:50|659.21|655.21|659.28|655.28|659.7|655.7|659.21|655.21|11
1621869300000|2021-05-24 15:15:00|659.36|655.36|659.45|655.45|659.99|655.99|659.36|655.36|17
1621869310000|2021-05-24 15:15:10|659.86|655.86|661.01|657.01|661.01|657.01|659.45|655.45|4
1621869320000|2021-05-24 15:15:20|660.99|656.99|661.12|657.12|661.13|657.13|660.99|656.99|6
1621869330000|2021-05-24 15:15:30|661.46|657.46|661.94|657.94|662.14|658.14|661.46|657.46|3
1621869340000|2021-05-24 15:15:40|661.77|657.77|661.28|657.28|661.86|657.86|661.16|657.16|19
1621869350000|2021-05-24 15:15:50|661.34|657.34|662.04|658.04|662.04|658.04|661.34|657.34|10
1621869360000|2021-05-24 15:16:00|662.05|658.05|661.72|657.72|662.06|658.06|661.72|657.72|9
1621869370000|2021-05-24 15:16:10|661.71|657.71|662.33|658.33|662.46|658.46|661.65|657.65|25
1621869380000|2021-05-24 15:16:20|662.37|658.37|662.36|658.36|662.44|658.44|662.32|658.32|15
1621869390000|2021-05-24 15:16:30|662.3|658.3|662.23|658.23|662.3|658.3|662.13|658.13|10
1621869400000|2021-05-24 15:16:40|662.34|658.34|662.07|658.07|662.41|658.41|662.02|658.02|24
1621869410000|2021-05-24 15:16:50|662.08|658.08|662.16|658.16|662.17|658.17|662.08|658.08|16
1621869420000|2021-05-24 15:17:00|662.15|658.15|661.94|657.94|662.24|658.24|661.74|657.74|21
1621869430000|2021-05-24 15:17:10|662.02|658.02|662.24|658.24|662.38|658.38|662.02|658.02|21
1621869440000|2021-05-24 15:17:20|662.2|658.2|662.36|658.36|662.37|658.37|662.2|658.2|10
1621869450000|2021-05-24 15:17:30|662.39|658.39|662.63|658.63|662.75|658.75|662.39|658.39|17
1621869460000|2021-05-24 15:17:40|662.64|658.64|662.26|658.26|662.74|658.74|662.26|658.26|17
1621869470000|2021-05-24 15:17:50|662.28|658.28|662.74|658.74|662.99|658.99|662.11|658.11|24
1621869480000|2021-05-24 15:18:00|662.99|658.99|664.5|660.5|664.74|660.74|662.74|658.74|10
1621869490000|2021-05-24 15:18:10|664.74|660.74|664.79|660.79|664.79|660.79|664.5|660.5|5
1621869500000|2021-05-24 15:18:20|664.5|660.5|664.5|660.5|664.76|660.76|664.5|660.5|3
1621869510000|2021-05-24 15:18:30|664.67|660.67|664.5|660.5|664.72|660.72|664.07|660.07|6
1621869520000|2021-05-24 15:18:40|664.16|660.16|663.03|659.03|664.82|660.82|663.03|659.03|22
1621869530000|2021-05-24 15:18:50|663.05|659.05|662.67|658.67|663.05|659.05|662.47|658.47|29
1621869540000|2021-05-24 15:19:00|662.59|658.59|662.62|658.62|662.88|658.88|662.54|658.54|23
1621869550000|2021-05-24 15:19:10|662.61|658.61|662.57|658.57|662.75|658.75|662.48|658.48|23
1621869560000|2021-05-24 15:19:20|662.64|658.64|660.59|656.59|662.65|658.65|660.5|656.5|30
1621869570000|2021-05-24 15:19:30|660.74|656.74|661.93|657.93|662.53|658.53|660.74|656.74|33
1621869580000|2021-05-24 15:19:40|662.01|658.01|661.44|657.44|662.02|658.02|661.12|657.12|22
1621869590000|2021-05-24 15:19:50|661.55|657.55|662.67|658.67|662.67|658.67|661.51|657.51|27
1621869600000|2021-05-24 15:20:00|662.64|658.64|661.26|657.26|662.68|658.68|661.26|657.26|27
1621869610000|2021-05-24 15:20:10|661.25|657.25|661.01|657.01|661.34|657.34|660.96|656.96|19
1621869620000|2021-05-24 15:20:20|661.09|657.09|661.17|657.17|661.18|657.18|660.75|656.75|19
1621869630000|2021-05-24 15:20:30|661.26|657.26|660.32|656.32|661.42|657.42|660.32|656.32|30
1621869640000|2021-05-24 15:20:40|660.26|656.26|660.31|656.31|660.41|656.41|660.2|656.2|21
1621869650000|2021-05-24 15:20:50|660.27|656.27|660.28|656.28|660.36|656.36|660.06|656.06|19
1621869660000|2021-05-24 15:21:00|660.29|656.29|661.67|657.67|661.68|657.68|660.29|656.29|22
1621869670000|2021-05-24 15:21:10|661.68|657.68|662.3|658.3|662.3|658.3|661.48|657.48|15
1621869680000|2021-05-24 15:21:20|662.25|658.25|661.89|657.89|662.37|658.37|661.83|657.83|19
1621869690000|2021-05-24 15:21:30|661.85|657.85|661.07|657.07|662.09|658.09|661.07|657.07|23
1621869700000|2021-05-24 15:21:40|661.12|657.12|661.15|657.15|661.26|657.26|660.89|656.89|14
1621869710000|2021-05-24 15:21:50|661.1|657.1|660.74|656.74|661.1|657.1|660.58|656.58|13
1621869720000|2021-05-24 15:22:00|660.71|656.71|660.81|656.81|660.85|656.85|660.08|656.08|21
1621869730000|2021-05-24 15:22:10|661.2|657.2|662.26|658.26|662.4|658.4|660.83|656.83|21
1621869740000|2021-05-24 15:22:20|662.27|658.27|663.26|659.26|663.26|659.26|662.23|658.23|20
1621869750000|2021-05-24 15:22:30|663.17|659.17|662.93|658.93|663.17|659.17|662.75|658.75|14
1621869760000|2021-05-24 15:22:40|663.04|659.04|663.45|659.45|663.49|659.49|663.04|659.04|20
1621869770000|2021-05-24 15:22:50|663.46|659.46|663.45|659.45|663.55|659.55|663.45|659.45|14
1621869780000|2021-05-24 15:23:00|663.33|659.33|663.49|659.49|663.51|659.51|663.28|659.28|12
1621869790000|2021-05-24 15:23:10|663.51|659.51|662.61|658.61|663.51|659.51|662.61|658.61|18
1621869800000|2021-05-24 15:23:20|662.59|658.59|662.36|658.36|662.62|658.62|662.36|658.36|10
1621869810000|2021-05-24 15:23:30|662.37|658.37|663.55|659.55|663.55|659.55|662.37|658.37|15
1621869820000|2021-05-24 15:23:40|663.59|659.59|664.63|660.63|664.63|660.63|663.59|659.59|24
1621869830000|2021-05-24 15:23:50|664.51|660.51|666.24|662.24|666.3|662.3|664.51|660.51|27
1621869840000|2021-05-24 15:24:00|666.19|662.19|665.14|661.14|666.19|662.19|665.11|661.11|22
1621869850000|2021-05-24 15:24:10|665.17|661.17|666.08|662.08|666.08|662.08|665.15|661.15|26
1621869860000|2021-05-24 15:24:20|666.13|662.13|666.43|662.43|666.78|662.78|666.08|662.08|22
1621869870000|2021-05-24 15:24:30|666.44|662.44|666.84|662.84|666.88|662.88|666.44|662.44|11
1621869880000|2021-05-24 15:24:40|666.98|662.98|667.19|663.19|667.27|663.27|666.98|662.98|6
1621869890000|2021-05-24 15:24:50|667.92|663.92|668.13|664.13|668.17|664.17|667.92|663.92|11
1621869900000|2021-05-24 15:25:00|668.17|664.17|668.36|664.36|668.38|664.38|668.07|664.07|17
1621869910000|2021-05-24 15:25:10|668.35|664.35|668.71|664.71|668.71|664.71|668.35|664.35|11
1621869920000|2021-05-24 15:25:20|668.73|664.73|669|665|669.02|665.02|668.69|664.69|11
1621869930000|2021-05-24 15:25:30|669.09|665.09|669.09|665.09|669.09|665.09|669.09|665.09|1
1621869940000|2021-05-24 15:25:40|669.1|665.1|670.05|666.05|670.05|666.05|669.06|665.06|7
1621869950000|2021-05-24 15:25:50|670.21|666.21|670.49|666.49|670.49|666.49|670.21|666.21|8
1621869960000|2021-05-24 15:26:00|670.42|666.42|670.96|666.96|670.96|666.96|670.39|666.39|11
1621869970000|2021-05-24 15:26:10|670.81|666.81|670.91|666.91|671.02|667.02|670.73|666.73|13
1621869980000|2021-05-24 15:26:20|670.79|666.79|668.23|664.23|670.79|666.79|668.23|664.23|36
1621869990000|2021-05-24 15:26:30|668.34|664.34|668.87|664.87|668.9|664.9|668.02|664.02|26
1621870000000|2021-05-24 15:26:40|668.9|664.9|668.47|664.47|668.92|664.92|668.43|664.43|17
1621870010000|2021-05-24 15:26:50|668.43|664.43|668.37|664.37|668.43|664.43|668.29|664.29|14
1621870020000|2021-05-24 15:27:00|668.34|664.34|669.45|665.45|669.69|665.69|668.34|664.34|24
1621870030000|2021-05-24 15:27:10|669.61|665.61|669.79|665.79|669.79|665.79|669.29|665.29|25
1621870040000|2021-05-24 15:27:20|669.81|665.81|670.24|666.24|670.39|666.39|669.7|665.7|21
1621870050000|2021-05-24 15:27:30|670.26|666.26|670.98|666.98|670.99|666.99|670.01|666.01|19
1621870060000|2021-05-24 15:27:40|670.99|666.99|670.99|666.99|670.99|666.99|670.92|666.92|13
1621870070000|2021-05-24 15:27:50|671.13|667.13|671.15|667.15|671.17|667.17|671.03|667.03|13
1621870080000|2021-05-24 15:28:00|671.16|667.16|671.16|667.16|671.18|667.18|671.16|667.16|5
1621870090000|2021-05-24 15:28:10|671.14|667.14|670.89|666.89|671.14|667.14|670.73|666.73|17
1621870100000|2021-05-24 15:28:20|670.87|666.87|670.15|666.15|670.87|666.87|670.15|666.15|18
1621870110000|2021-05-24 15:28:30|670.17|666.17|670.18|666.18|670.2|666.2|670.11|666.11|14
1621870120000|2021-05-24 15:28:40|670.15|666.15|670.17|666.17|670.2|666.2|670.14|666.14|13
1621870130000|2021-05-24 15:28:50|670.21|666.21|670.23|666.23|670.44|666.44|670.18|666.18|17
1621870140000|2021-05-24 15:29:00|670.15|666.15|670.34|666.34|670.34|666.34|670.14|666.14|14
1621870150000|2021-05-24 15:29:10|670.39|666.39|670.33|666.33|670.72|666.72|670.33|666.33|15
1621870160000|2021-05-24 15:29:20|670.3|666.3|670.3|666.3|670.3|666.3|670.3|666.3|1
1621870170000|2021-05-24 15:29:30|670.25|666.25|670.39|666.39|670.39|666.39|670.23|666.23|8
1621870180000|2021-05-24 15:29:40|670.28|666.28|670.38|666.38|670.38|666.38|670.25|666.25|4
1621870190000|2021-05-24 15:29:50|670.53|666.53|670.39|666.39|670.54|666.54|670.31|666.31|8
1621870200000|2021-05-24 15:30:00|670.41|666.41|670.94|666.94|671.23|667.23|670.41|666.41|23
1621870210000|2021-05-24 15:30:10|671.02|667.02|671.57|667.57|671.59|667.59|671.02|667.02|12
1621870220000|2021-05-24 15:30:20|671.54|667.54|671.6|667.6|671.6|667.6|671.51|667.51|4
1621870230000|2021-05-24 15:30:30|671.81|667.81|671.88|667.88|671.88|667.88|671.71|667.71|9
1621870240000|2021-05-24 15:30:40|671.87|667.87|672.7|668.7|672.7|668.7|671.84|667.84|18
1621870250000|2021-05-24 15:30:50|672.75|668.75|674.71|670.71|674.97|670.97|672.32|668.32|34
1621870260000|2021-05-24 15:31:00|674.77|670.77|674.87|670.87|674.96|670.96|674.72|670.72|23
1621870270000|2021-05-24 15:31:10|674.86|670.86|675.4|671.4|675.4|671.4|674.85|670.85|15
1621870280000|2021-05-24 15:31:20|675.37|671.37|675.29|671.29|675.44|671.44|675.15|671.15|22
1621870290000|2021-05-24 15:31:30|675.19|671.19|675.78|671.78|675.78|671.78|674.8|670.8|22
1621870300000|2021-05-24 15:31:40|675.52|671.52|675.47|671.47|675.86|671.86|675.39|671.39|21
1621870310000|2021-05-24 15:31:50|675.46|671.46|675.19|671.19|675.46|671.46|674.99|670.99|15
1621870320000|2021-05-24 15:32:00|675.27|671.27|673.71|669.71|675.27|671.27|673.42|669.42|26
1621870330000|2021-05-24 15:32:10|673.87|669.87|673.21|669.21|673.87|669.87|673.13|669.13|23
1621870340000|2021-05-24 15:32:20|673.24|669.24|673.97|669.97|674.38|670.38|673.13|669.13|22
1621870350000|2021-05-24 15:32:30|673.93|669.93|673.83|669.83|674.07|670.07|673.62|669.62|21
1621870360000|2021-05-24 15:32:40|673.85|669.85|674.64|670.64|674.82|670.82|673.84|669.84|17
1621870370000|2021-05-24 15:32:50|674.6|670.6|674.99|670.99|675.04|671.04|674.6|670.6|16
1621870380000|2021-05-24 15:33:00|674.9|670.9|675.22|671.22|675.22|671.22|674.9|670.9|15
1621870390000|2021-05-24 15:33:10|675.11|671.11|674.82|670.82|675.11|671.11|674.72|670.72|16
1621870400000|2021-05-24 15:33:20|674.81|670.81|674.68|670.68|674.81|670.81|674.64|670.64|6
1621870410000|2021-05-24 15:33:30|674.69|670.69|674.68|670.68|674.69|670.69|674.65|670.65|5
1621870420000|2021-05-24 15:33:40|674.61|670.61|674.6|670.6|674.61|670.61|674.58|670.58|5
1621870430000|2021-05-24 15:33:50|674.61|670.61|673.92|669.92|674.68|670.68|673.88|669.88|16
1621870440000|2021-05-24 15:34:00|673.87|669.87|673.47|669.47|673.92|669.92|673.47|669.47|20
1621870450000|2021-05-24 15:34:10|673.48|669.48|672.26|668.26|673.48|669.48|672.17|668.17|15
1621870460000|2021-05-24 15:34:20|672.28|668.28|672.05|668.05|672.3|668.3|672.05|668.05|17
1621870470000|2021-05-24 15:34:30|672.04|668.04|672.14|668.14|672.4|668.4|672.04|668.04|12
1621870480000|2021-05-24 15:34:40|672.15|668.15|672.51|668.51|672.51|668.51|672.12|668.12|15
1621870490000|2021-05-24 15:34:50|672.88|668.88|672.73|668.73|672.88|668.88|672.72|668.72|11
1621870500000|2021-05-24 15:35:00|672.74|668.74|672.96|668.96|672.96|668.96|672.74|668.74|12
1621870510000|2021-05-24 15:35:10|672.91|668.91|673.13|669.13|673.8|669.8|672.91|668.91|17
1621870520000|2021-05-24 15:35:20|673.78|669.78|674.53|670.53|675.55|671.55|673.13|669.13|20
1621870530000|2021-05-24 15:35:30|674.71|670.71|674.77|670.77|675.12|671.12|674.35|670.35|9
1621870540000|2021-05-24 15:35:40|674.84|670.84|675.07|671.07|675.3|671.3|674.71|670.71|13
1621870550000|2021-05-24 15:35:50|674.77|670.77|675.08|671.08|675.08|671.08|674.71|670.71|7
1621870560000|2021-05-24 15:36:00|676.11|672.11|676.12|672.12|676.12|672.12|676.11|672.11|4
1621870570000|2021-05-24 15:36:10|676.13|672.13|676.5|672.5|676.5|672.5|676.13|672.13|12
1621870580000|2021-05-24 15:36:20|676.55|672.55|674.78|670.78|676.55|672.55|674.78|670.78|25
1621870590000|2021-05-24 15:36:30|674.77|670.77|673.71|669.71|674.77|670.77|673.65|669.65|19
1621870600000|2021-05-24 15:36:40|672.9|668.9|673.22|669.22|673.24|669.24|672.88|668.88|25
1621870610000|2021-05-24 15:36:50|673.53|669.53|673.73|669.73|673.73|669.73|673.53|669.53|11
1621870620000|2021-05-24 15:37:00|673.79|669.79|674.18|670.18|674.18|670.18|673.66|669.66|18
1621870630000|2021-05-24 15:37:10|674.19|670.19|674.87|670.87|674.94|670.94|674.19|670.19|14
1621870640000|2021-05-24 15:37:20|674.88|670.88|674.6|670.6|674.88|670.88|674.49|670.49|17
1621870650000|2021-05-24 15:37:30|674.61|670.61|674.5|670.5|674.61|670.61|674.47|670.47|15
1621870660000|2021-05-24 15:37:40|674.49|670.49|675.02|671.02|675.02|671.02|674.49|670.49|16
1621870670000|2021-05-24 15:37:50|674.99|670.99|675.23|671.23|675.31|671.31|674.99|670.99|13
1621870680000|2021-05-24 15:38:00|675.26|671.26|675.13|671.13|675.27|671.27|675.03|671.03|12
1621870690000|2021-05-24 15:38:10|675.1|671.1|674.35|670.35|675.1|671.1|674.35|670.35|24
1621870700000|2021-05-24 15:38:20|674.34|670.34|673.92|669.92|674.34|670.34|673.5|669.5|22
1621870710000|2021-05-24 15:38:30|673.96|669.96|675.36|671.36|675.37|671.37|673.96|669.96|23
1621870720000|2021-05-24 15:38:40|675.34|671.34|675.09|671.09|675.58|671.58|675.09|671.09|21
1621870730000|2021-05-24 15:38:50|675.04|671.04|674.07|670.07|675.04|671.04|673.92|669.92|21
1621870740000|2021-05-24 15:39:00|674.04|670.04|674.12|670.12|674.17|670.17|673.99|669.99|14
1621870750000|2021-05-24 15:39:10|674.15|670.15|674.29|670.29|674.36|670.36|674.15|670.15|14
1621870760000|2021-05-24 15:39:20|674.3|670.3|674.5|670.5|674.61|670.61|674.3|670.3|10
1621870770000|2021-05-24 15:39:30|674.45|670.45|674.48|670.48|674.53|670.53|674.45|670.45|3
1621870780000|2021-05-24 15:39:40|674.46|670.46|674.4|670.4|674.5|670.5|674.39|670.39|11
1621870790000|2021-05-24 15:39:50|674.36|670.36|674.44|670.44|674.44|670.44|674.27|670.27|10
1621870800000|2021-05-24 15:40:00|674.43|670.43|673.63|669.63|674.44|670.44|673.63|669.63|22
1621870810000|2021-05-24 15:40:10|673.58|669.58|673.65|669.65|673.71|669.71|673.51|669.51|13
1621870820000|2021-05-24 15:40:20|673.61|669.61|673.47|669.47|673.61|669.61|673.39|669.39|13
1621870830000|2021-05-24 15:40:30|673.48|669.48|673.38|669.38|673.48|669.48|673.11|669.11|13
1621870840000|2021-05-24 15:40:40|673.41|669.41|674.33|670.33|674.33|670.33|673.41|669.41|14
1621870850000|2021-05-24 15:40:50|674.28|670.28|674.02|670.02|674.28|670.28|674.02|670.02|8
1621870860000|2021-05-24 15:41:00|673.99|669.99|673.11|669.11|673.99|669.99|673.01|669.01|21
1621870870000|2021-05-24 15:41:10|673.12|669.12|673.3|669.3|673.34|669.34|673.12|669.12|12
1621870880000|2021-05-24 15:41:20|673.29|669.29|673.29|669.29|673.3|669.3|673.25|669.25|22
1621870890000|2021-05-24 15:41:30|673.28|669.28|673.24|669.24|673.29|669.29|673.23|669.23|8
1621870900000|2021-05-24 15:41:40|673.29|669.29|673.36|669.36|673.45|669.45|673.29|669.29|17
1621870910000|2021-05-24 15:41:50|673.33|669.33|673.32|669.32|673.38|669.38|673.27|669.27|15
1621870920000|2021-05-24 15:42:00|673.31|669.31|673.15|669.15|673.34|669.34|673.15|669.15|8
1621870930000|2021-05-24 15:42:10|673.16|669.16|673.01|669.01|673.16|669.16|673.01|669.01|7
1621870940000|2021-05-24 15:42:20|672.98|668.98|673.21|669.21|673.21|669.21|672.93|668.93|18
1621870950000|2021-05-24 15:42:30|673.17|669.17|673.07|669.07|673.19|669.19|672.98|668.98|15
1621870960000|2021-05-24 15:42:40|673.08|669.08|673.19|669.19|673.2|669.2|673.08|669.08|13
1621870970000|2021-05-24 15:42:50|673.16|669.16|673.07|669.07|673.16|669.16|673.06|669.06|12
1621870980000|2021-05-24 15:43:00|673.14|669.14|674.17|670.17|674.17|670.17|673.14|669.14|19
1621870990000|2021-05-24 15:43:10|674.18|670.18|675.19|671.19|675.19|671.19|674.18|670.18|16
1621871000000|2021-05-24 15:43:20|675.17|671.17|674.12|670.12|675.17|671.17|674.12|670.12|17
1621871010000|2021-05-24 15:43:30|674.25|670.25|673.68|669.68|674.25|670.25|673.42|669.42|20
1621871020000|2021-05-24 15:43:40|673.7|669.7|673.39|669.39|673.71|669.71|673.39|669.39|13
1621871030000|2021-05-24 15:43:50|673.41|669.41|673.14|669.14|673.42|669.42|673.06|669.06|18
1621871040000|2021-05-24 15:44:00|673.17|669.17|673.41|669.41|673.41|669.41|673.12|669.12|10
1621871050000|2021-05-24 15:44:10|673.38|669.38|673.37|669.37|673.38|669.38|673.36|669.36|3
1621871060000|2021-05-24 15:44:20|673.32|669.32|673.32|669.32|673.32|669.32|673.32|669.32|1
1621871070000|2021-05-24 15:44:30|673.33|669.33|673.37|669.37|673.37|669.37|673.33|669.33|6
1621871090000|2021-05-24 15:44:50|673.31|669.31|672.33|668.33|673.31|669.31|672.33|668.33|19
1621871100000|2021-05-24 15:45:00|672.3|668.3|670.44|666.44|672.3|668.3|670.44|666.44|25
1621871110000|2021-05-24 15:45:10|670.34|666.34|670.38|666.38|670.41|666.41|670.12|666.12|19
1621871120000|2021-05-24 15:45:20|670.32|666.32|670.25|666.25|670.32|666.32|670.22|666.22|11
1621871130000|2021-05-24 15:45:30|670.24|666.24|669.91|665.91|670.24|666.24|669.8|665.8|12
1621871140000|2021-05-24 15:45:40|670.16|666.16|668.77|664.77|670.16|666.16|668.77|664.77|14
1621871150000|2021-05-24 15:45:50|668.05|664.05|668.12|664.12|668.12|664.12|668.05|664.05|3
1621871160000|2021-05-24 15:46:00|668.1|664.1|667.7|663.7|668.1|664.1|667.46|663.46|19
1621871170000|2021-05-24 15:46:10|667.79|663.79|667.7|663.7|667.92|663.92|667.7|663.7|5
1621871180000|2021-05-24 15:46:20|667.69|663.69|667.64|663.64|667.69|663.69|667.64|663.64|2
1621871190000|2021-05-24 15:46:30|667.72|663.72|667.61|663.61|667.72|663.72|667.39|663.39|16
1621871200000|2021-05-24 15:46:40|667.59|663.59|667.11|663.11|667.59|663.59|667.11|663.11|15
1621871210000|2021-05-24 15:46:50|667.12|663.12|665.97|661.97|667.12|663.12|665.95|661.95|18
1621871220000|2021-05-24 15:47:00|665.98|661.98|666.42|662.42|666.6|662.6|665.98|661.98|16
1621871230000|2021-05-24 15:47:10|666.46|662.46|666.25|662.25|666.47|662.47|666.21|662.21|13
1621871240000|2021-05-24 15:47:20|666.35|662.35|666.08|662.08|666.4|662.4|666.08|662.08|18
1621871250000|2021-05-24 15:47:30|665.97|661.97|665.46|661.46|665.97|661.97|665.46|661.46|23
1621871260000|2021-05-24 15:47:40|665.4|661.4|665.15|661.15|665.4|661.4|665.05|661.05|18
1621871270000|2021-05-24 15:47:50|665.14|661.14|665.55|661.55|665.57|661.57|665.07|661.07|18
1621871280000|2021-05-24 15:48:00|665.57|661.57|666.2|662.2|666.2|662.2|665.55|661.55|15
1621871290000|2021-05-24 15:48:10|666.17|662.17|665.56|661.56|666.17|662.17|665.55|661.55|15
1621871300000|2021-05-24 15:48:20|665.67|661.67|665.73|661.73|665.73|661.73|665.66|661.66|8
1621871310000|2021-05-24 15:48:30|665.72|661.72|665.79|661.79|665.79|661.79|665.72|661.72|4
1621871320000|2021-05-24 15:48:40|665.84|661.84|665.79|661.79|665.89|661.89|665.79|661.79|6
1621871330000|2021-05-24 15:48:50|665.87|661.87|665.96|661.96|665.96|661.96|665.79|661.79|7
1621871340000|2021-05-24 15:49:00|665.88|661.88|665.11|661.11|665.88|661.88|665.03|661.03|19
1621871350000|2021-05-24 15:49:10|665|661|664.8|660.8|665|661|664.8|660.8|12
1621871360000|2021-05-24 15:49:20|664.68|660.68|663.89|659.89|664.68|660.68|663.89|659.89|15
1621871370000|2021-05-24 15:49:30|663.94|659.94|664.28|660.28|664.3|660.3|663.94|659.94|17
1621871380000|2021-05-24 15:49:40|664.26|660.26|663.95|659.95|664.26|660.26|663.95|659.95|22
1621871390000|2021-05-24 15:49:50|664.01|660.01|664.11|660.11|664.2|660.2|664.01|660.01|18
1621871400000|2021-05-24 15:50:00|664.12|660.12|664.39|660.39|664.53|660.53|664.11|660.11|20
1621871410000|2021-05-24 15:50:10|664.42|660.42|664.25|660.25|664.43|660.43|663.91|659.91|23
1621871420000|2021-05-24 15:50:20|664.24|660.24|664.26|660.26|664.27|660.27|664.21|660.21|13
1621871430000|2021-05-24 15:50:30|664.25|660.25|664.39|660.39|664.41|660.41|664.23|660.23|13
1621871440000|2021-05-24 15:50:40|664.4|660.4|664.29|660.29|664.45|660.45|664.28|660.28|12
1621871450000|2021-05-24 15:50:50|664.28|660.28|664.1|660.1|664.34|660.34|663.64|659.64|15
1621871460000|2021-05-24 15:51:00|664.09|660.09|664.04|660.04|664.19|660.19|663.98|659.98|21
1621871470000|2021-05-24 15:51:10|664.05|660.05|664.11|660.11|664.11|660.11|664.03|660.03|9
1621871480000|2021-05-24 15:51:20|664.07|660.07|664.1|660.1|664.16|660.16|664.07|660.07|9
1621871490000|2021-05-24 15:51:30|664.18|660.18|664.17|660.17|664.18|660.18|664.17|660.17|2
1621871500000|2021-05-24 15:51:40|664.18|660.18|664.18|660.18|664.18|660.18|664.15|660.15|3
1621871510000|2021-05-24 15:51:50|664.15|660.15|664.02|660.02|664.15|660.15|664.02|660.02|3
1621871520000|2021-05-24 15:52:00|664.01|660.01|664.23|660.23|664.34|660.34|664.01|660.01|13
1621871530000|2021-05-24 15:52:10|664.22|660.22|664.23|660.23|664.23|660.23|664.2|660.2|4
1621871540000|2021-05-24 15:52:20|664.25|660.25|664.23|660.23|664.25|660.25|664.23|660.23|2
1621871550000|2021-05-24 15:52:30|664.25|660.25|664.36|660.36|664.42|660.42|664.25|660.25|7
1621871560000|2021-05-24 15:52:40|664.37|660.37|666.01|662.01|666.24|662.24|664.37|660.37|18
1621871570000|2021-05-24 15:52:50|666|662|665.97|661.97|666|662|665.36|661.36|22
1621871580000|2021-05-24 15:53:00|665.95|661.95|665.7|661.7|665.95|661.95|665.68|661.68|9
1621871590000|2021-05-24 15:53:10|665.72|661.72|665.64|661.64|665.8|661.8|665.62|661.62|13
1621871600000|2021-05-24 15:53:20|665.59|661.59|664.73|660.73|665.59|661.59|664.73|660.73|16
1621871610000|2021-05-24 15:53:30|664.74|660.74|664.78|660.78|664.82|660.82|664.74|660.74|18
1621871620000|2021-05-24 15:53:40|664.79|660.79|664.47|660.47|664.79|660.79|664.47|660.47|22
1621871630000|2021-05-24 15:53:50|664.48|660.48|664.66|660.66|664.73|660.73|664.48|660.48|17
1621871640000|2021-05-24 15:54:00|664.67|660.67|664.44|660.44|664.67|660.67|664.44|660.44|3
1621871650000|2021-05-24 15:54:10|664.3|660.3|663.87|659.87|664.3|660.3|663.87|659.87|10
1621871670000|2021-05-24 15:54:30|663.89|659.89|663.82|659.82|663.89|659.89|663.82|659.82|2
1621871680000|2021-05-24 15:54:40|663.74|659.74|663.48|659.48|663.75|659.75|663.48|659.48|7
1621871690000|2021-05-24 15:54:50|663.5|659.5|663.94|659.94|664.28|660.28|663.5|659.5|14
1621871700000|2021-05-24 15:55:00|664.51|660.51|664.22|660.22|664.51|660.51|664.07|660.07|10
1621871710000|2021-05-24 15:55:10|664.23|660.23|665.41|661.41|665.5|661.5|663.94|659.94|21
1621871720000|2021-05-24 15:55:20|665.42|661.42|665.11|661.11|665.51|661.51|665.11|661.11|12
1621871730000|2021-05-24 15:55:30|665.23|661.23|665.24|661.24|665.3|661.3|665.23|661.23|5
1621871740000|2021-05-24 15:55:40|665.26|661.26|665.21|661.21|665.35|661.35|665.21|661.21|13
1621871750000|2021-05-24 15:55:50|665.18|661.18|665.15|661.15|665.18|661.18|665.02|661.02|10
1621871760000|2021-05-24 15:56:00|665.17|661.17|665.43|661.43|665.43|661.43|665.17|661.17|9
1621871770000|2021-05-24 15:56:10|665.52|661.52|666.86|662.86|667.13|663.13|665.52|661.52|25
1621871780000|2021-05-24 15:56:20|666.87|662.87|666.93|662.93|667.45|663.45|666.87|662.87|24
1621871790000|2021-05-24 15:56:30|666.97|662.97|666.89|662.89|666.97|662.97|666.86|662.86|8
1621871800000|2021-05-24 15:56:40|666.9|662.9|666.95|662.95|666.96|662.96|666.9|662.9|6
1621871810000|2021-05-24 15:56:50|666.93|662.93|666.93|662.93|666.98|662.98|666.93|662.93|6
1621871820000|2021-05-24 15:57:00|666.96|662.96|666.93|662.93|667.09|663.09|666.93|662.93|11
1621871830000|2021-05-24 15:57:10|667.08|663.08|666.93|662.93|667.1|663.1|666.93|662.93|12
1621871840000|2021-05-24 15:57:20|667.03|663.03|667.68|663.68|667.68|663.68|667.03|663.03|4
1621871850000|2021-05-24 15:57:30|667.67|663.67|667.55|663.55|667.67|663.67|667.54|663.54|9
1621871860000|2021-05-24 15:57:40|667.48|663.48|667.13|663.13|667.5|663.5|667.13|663.13|8
1621871870000|2021-05-24 15:57:50|667.17|663.17|667.45|663.45|667.45|663.45|667.13|663.13|7
1621871880000|2021-05-24 15:58:00|667.42|663.42|667.59|663.59|667.59|663.59|667.42|663.42|7
1621871890000|2021-05-24 15:58:10|667.55|663.55|667.62|663.62|667.62|663.62|667.55|663.55|6
1621871900000|2021-05-24 15:58:20|667.63|663.63|668.34|664.34|668.34|664.34|667.55|663.55|10
1621871910000|2021-05-24 15:58:30|668.29|664.29|669.41|665.41|669.41|665.41|668.29|664.29|5
1621871920000|2021-05-24 15:58:40|669.43|665.43|669.51|665.51|669.51|665.51|669.43|665.43|5
1621871930000|2021-05-24 15:58:50|669.58|665.58|669.73|665.73|669.73|665.73|669.58|665.58|2
1621871940000|2021-05-24 15:59:00|669.82|665.82|670.99|666.99|671.16|667.16|669.73|665.73|18
1621871950000|2021-05-24 15:59:10|671.11|667.11|672.62|668.62|672.87|668.87|671.11|667.11|26
1621871960000|2021-05-24 15:59:20|672.53|668.53|673.62|669.62|673.73|669.73|672.53|668.53|19
1621871970000|2021-05-24 15:59:30|673.61|669.61|674.06|670.06|674.06|670.06|673.57|669.57|9
1621871980000|2021-05-24 15:59:40|674.07|670.07|674.07|670.07|674.09|670.09|674|670|9
1621871990000|2021-05-24 15:59:50|674.01|670.01|674.51|670.51|674.51|670.51|673.81|669.81|16
1621872000000|2021-05-24 16:00:00|674.49|670.49|675.33|671.33|675.4|671.4|674.49|670.49|18
1621872010000|2021-05-24 16:00:10|675.23|671.23|676.37|672.37|676.57|672.57|675.23|671.23|14
1621872020000|2021-05-24 16:00:20|676.09|672.09|676.64|672.64|676.68|672.68|676.09|672.09|12
1621872030000|2021-05-24 16:00:30|676.31|672.31|676.31|672.31|676.64|672.64|676.31|672.31|3
1621872040000|2021-05-24 16:00:40|676.64|672.64|677.13|673.13|677.46|673.46|676.64|672.64|19
1621872050000|2021-05-24 16:00:50|676.99|672.99|677.09|673.09|677.11|673.11|676.94|672.94|14
1621872060000|2021-05-24 16:01:00|677.12|673.12|677.1|673.1|677.14|673.14|677.06|673.06|15
1621872070000|2021-05-24 16:01:10|677.23|673.23|677.43|673.43|677.43|673.43|677.23|673.23|5
1621872080000|2021-05-24 16:01:20|677.46|673.46|678.18|674.18|678.18|674.18|677.43|673.43|19
1621872090000|2021-05-24 16:01:30|678.54|674.54|679.46|675.46|679.46|675.46|678.51|674.51|22
1621872100000|2021-05-24 16:01:40|679.45|675.45|681.42|677.42|681.42|677.42|679.11|675.11|32
1621872110000|2021-05-24 16:01:50|681.53|677.53|681.65|677.65|681.89|677.89|681.48|677.48|15
1621872120000|2021-05-24 16:02:00|681.48|677.48|681.48|677.48|682.4|678.4|681.48|677.48|18
1621872130000|2021-05-24 16:02:10|682.47|678.47|681.48|677.48|683.31|679.31|681.48|677.48|9
1621872140000|2021-05-24 16:02:20|683.44|679.44|686.81|682.81|686.82|682.82|681.48|677.48|8
1621872150000|2021-05-24 16:02:30|686.8|682.8|687.87|683.87|687.87|683.87|686.08|682.08|19
1621872160000|2021-05-24 16:02:40|689.78|685.78|690.84|686.84|690.84|686.84|689.77|685.77|20
1621872170000|2021-05-24 16:02:50|690.8|686.8|690.91|686.91|691.33|687.33|690.8|686.8|17
1621872180000|2021-05-24 16:03:00|690.94|686.94|690.1|686.1|690.94|686.94|689.82|685.82|19
1621872190000|2021-05-24 16:03:10|689.95|685.95|686.79|682.79|689.95|685.95|686.03|682.03|21
1621872200000|2021-05-24 16:03:20|686.55|682.55|683.89|679.89|686.83|682.83|683.89|679.89|23
1621872210000|2021-05-24 16:03:30|683.61|679.61|683.18|679.18|683.66|679.66|682.59|678.59|18
1621872220000|2021-05-24 16:03:40|683.17|679.17|682.04|678.04|683.17|679.17|682.04|678.04|13
1621872230000|2021-05-24 16:03:50|682.03|678.03|678.12|674.12|682.03|678.03|677.73|673.73|15
1621872240000|2021-05-24 16:04:00|677.8|673.8|676.77|672.77|677.8|673.8|676.77|672.77|32
1621872250000|2021-05-24 16:04:10|676.82|672.82|677.03|673.03|677.82|673.82|676.35|672.35|28
1621872260000|2021-05-24 16:04:20|677.01|673.01|674.98|670.98|677.01|673.01|674.98|670.98|26
1621872270000|2021-05-24 16:04:30|674.54|670.54|672.99|668.99|674.62|670.62|672.76|668.76|35
1621872280000|2021-05-24 16:04:40|672.21|668.21|670.78|666.78|672.21|668.21|670.78|666.78|17
1621872290000|2021-05-24 16:04:50|670.72|666.72|670.56|666.56|670.72|666.72|670.52|666.52|15
1621872300000|2021-05-24 16:05:00|668.21|664.21|670.2|666.2|670.2|666.2|668.04|664.04|31
1621872310000|2021-05-24 16:05:10|670.33|666.33|669.98|665.98|670.89|666.89|669.85|665.85|27
1621872320000|2021-05-24 16:05:20|669.96|665.96|668.78|664.78|669.96|665.96|668.78|664.78|23
1621872330000|2021-05-24 16:05:30|668.79|664.79|667.85|663.85|668.84|664.84|667.85|663.85|24
1621872340000|2021-05-24 16:05:40|667.97|663.97|667.44|663.44|667.97|663.97|667.44|663.44|14
1621872350000|2021-05-24 16:05:50|667.45|663.45|665.81|661.81|667.45|663.45|665.6|661.6|22
1621872360000|2021-05-24 16:06:00|665.9|661.9|665.88|661.88|668.14|664.14|665.73|661.73|19
1621872370000|2021-05-24 16:06:10|665.85|661.85|664.78|660.78|665.87|661.87|664.77|660.77|16
1621872380000|2021-05-24 16:06:20|664.79|660.79|665.9|661.9|666.37|662.37|664.79|660.79|21
1621872390000|2021-05-24 16:06:30|667.06|663.06|665.85|661.85|667.23|663.23|665.83|661.83|21
1621872400000|2021-05-24 16:06:40|665.83|661.83|665.86|661.86|665.86|661.86|664.85|660.85|18
1621872410000|2021-05-24 16:06:50|665.88|661.88|665.97|661.97|666.44|662.44|665.88|661.88|25
1621872420000|2021-05-24 16:07:00|665.99|661.99|666.97|662.97|667.41|663.41|665.93|661.93|24
1621872430000|2021-05-24 16:07:10|665.93|661.93|666.48|662.48|666.85|662.85|665.93|661.93|15
1621872440000|2021-05-24 16:07:20|666.52|662.52|665.93|661.93|667.37|663.37|665.93|661.93|14
1621872450000|2021-05-24 16:07:30|667.03|663.03|667.84|663.84|667.84|663.84|665.93|661.93|6
1621872460000|2021-05-24 16:07:40|665.93|661.93|672.06|668.06|672.06|668.06|665.93|661.93|18
1621872470000|2021-05-24 16:07:50|672.07|668.07|672.01|668.01|673.25|669.25|672.01|668.01|32
1621872480000|2021-05-24 16:08:00|672.19|668.19|674.94|670.94|674.94|670.94|672.19|668.19|23
1621872490000|2021-05-24 16:08:10|675.32|671.32|674.78|670.78|675.52|671.52|674|670|23
1621872500000|2021-05-24 16:08:20|674.84|670.84|675|671|675.58|671.58|673.92|669.92|11
1621872510000|2021-05-24 16:08:30|674.92|670.92|676.25|672.25|676.25|672.25|673.77|669.77|18
1621872520000|2021-05-24 16:08:40|676.76|672.76|677.11|673.11|677.14|673.14|676.76|672.76|12
1621872530000|2021-05-24 16:08:50|677.66|673.66|678.3|674.3|678.51|674.51|677.66|673.66|10
1621872540000|2021-05-24 16:09:00|677.65|673.65|678.3|674.3|678.57|674.57|675.67|671.67|10
1621872550000|2021-05-24 16:09:10|680.4|676.4|680.41|676.41|680.41|676.41|680.4|676.4|2
1621872560000|2021-05-24 16:09:20|680.31|676.31|680.51|676.51|680.51|676.51|679.72|675.72|17
1621872570000|2021-05-24 16:09:30|680.56|676.56|680.74|676.74|680.74|676.74|680.56|676.56|5
1621872580000|2021-05-24 16:09:40|680.62|676.62|680.74|676.74|680.74|676.74|680.55|676.55|10
1621872590000|2021-05-24 16:09:50|680.76|676.76|681.2|677.2|681.2|677.2|680.76|676.76|9
1621872600000|2021-05-24 16:10:00|681.24|677.24|681.2|677.2|681.26|677.26|681.08|677.08|8
1621872610000|2021-05-24 16:10:10|681.08|677.08|682.98|678.98|682.98|678.98|681.08|677.08|20
1621872620000|2021-05-24 16:10:20|682.66|678.66|683.62|679.62|683.62|679.62|682.47|678.47|15
1621872630000|2021-05-24 16:10:30|684.07|680.07|685.24|681.24|685.24|681.24|681.92|677.92|30
1621872640000|2021-05-24 16:10:40|685.49|681.49|685.88|681.88|686.11|682.11|685.3|681.3|22
1621872650000|2021-05-24 16:10:50|685.83|681.83|686.5|682.5|686.5|682.5|685.83|681.83|14
1621872660000|2021-05-24 16:11:00|686.52|682.52|684.69|680.69|686.53|682.53|684.53|680.53|21
1621872670000|2021-05-24 16:11:10|684.8|680.8|680.43|676.43|684.8|680.8|680.43|676.43|25
1621872680000|2021-05-24 16:11:20|680.51|676.51|679.11|675.11|681.55|677.55|679.06|675.06|29
1621872690000|2021-05-24 16:11:30|679.1|675.1|678.31|674.31|679.56|675.56|677.12|673.12|26
1621872700000|2021-05-24 16:11:40|678.16|674.16|678.1|674.1|678.16|674.16|677.41|673.41|27
1621872710000|2021-05-24 16:11:50|678.11|674.11|678.33|674.33|678.74|674.74|677.9|673.9|26
1621872720000|2021-05-24 16:12:00|678.49|674.49|680.01|676.01|680.08|676.08|678.47|674.47|25
1621872730000|2021-05-24 16:12:10|680.05|676.05|678.65|674.65|680.15|676.15|678.23|674.23|28
1621872740000|2021-05-24 16:12:20|678.4|674.4|676.58|672.58|678.58|674.58|676.09|672.09|22
1621872750000|2021-05-24 16:12:30|676.66|672.66|675.83|671.83|676.86|672.86|675.83|671.83|31
1621872760000|2021-05-24 16:12:40|675.86|671.86|674.62|670.62|675.86|671.86|674.61|670.61|29
1621872770000|2021-05-24 16:12:50|674.61|670.61|674.16|670.16|674.7|670.7|674.02|670.02|25
1621872780000|2021-05-24 16:13:00|674.22|670.22|676.89|672.89|676.89|672.89|674.22|670.22|27
1621872790000|2021-05-24 16:13:10|676.76|672.76|676.16|672.16|677.84|673.84|676.11|672.11|28
1621872800000|2021-05-24 16:13:20|676.17|672.17|674.43|670.43|676.19|672.19|674.43|670.43|34
1621872810000|2021-05-24 16:13:30|674.3|670.3|674.81|670.81|674.81|670.81|673.12|669.12|33
1621872820000|2021-05-24 16:13:40|674.93|670.93|675.05|671.05|675.31|671.31|674.89|670.89|26
1621872830000|2021-05-24 16:13:50|675.03|671.03|675.03|671.03|675.08|671.08|675.03|671.03|6
1621872840000|2021-05-24 16:14:00|675.02|671.02|673.13|669.13|675.02|671.02|673.13|669.13|19
1621872850000|2021-05-24 16:14:10|673.16|669.16|673.13|669.13|673.22|669.22|672.93|668.93|12
1621872860000|2021-05-24 16:14:20|673.15|669.15|673.22|669.22|673.25|669.25|673.15|669.15|8
1621872870000|2021-05-24 16:14:30|673.21|669.21|673.52|669.52|673.58|669.58|673.13|669.13|20
1621872880000|2021-05-24 16:14:40|673.25|669.25|673.22|669.22|673.53|669.53|672.91|668.91|15
1621872890000|2021-05-24 16:14:50|673.26|669.26|673.27|669.27|673.27|669.27|673.04|669.04|6
1621872900000|2021-05-24 16:15:00|673.29|669.29|674.26|670.26|674.85|670.85|673.25|669.25|21
1621872910000|2021-05-24 16:15:10|674.63|670.63|674.69|670.69|675.33|671.33|674.26|670.26|18
1621872920000|2021-05-24 16:15:20|674.68|670.68|673.64|669.64|674.68|670.68|673.6|669.6|31
1621872930000|2021-05-24 16:15:30|673.17|669.17|672.72|668.72|673.3|669.3|672.62|668.62|20
1621872940000|2021-05-24 16:15:40|672.67|668.67|670.55|666.55|672.9|668.9|670.47|666.47|32
1621872950000|2021-05-24 16:15:50|670.32|666.32|669.39|665.39|670.32|666.32|668.31|664.31|28
1621872960000|2021-05-24 16:16:00|669.7|665.7|669.82|665.82|669.86|665.86|669.7|665.7|25
1621872970000|2021-05-24 16:16:10|669.92|665.92|669.65|665.65|670.08|666.08|669.38|665.38|22
1621872980000|2021-05-24 16:16:20|669.67|665.67|669.23|665.23|670.02|666.02|669.23|665.23|21
1621872990000|2021-05-24 16:16:30|669.13|665.13|668.72|664.72|669.3|665.3|668.69|664.69|23
1621873000000|2021-05-24 16:16:40|668.71|664.71|668.89|664.89|668.89|664.89|668.39|664.39|14
1621873010000|2021-05-24 16:16:50|668.47|664.47|668.89|664.89|668.89|664.89|668.02|664.02|19
1621873020000|2021-05-24 16:17:00|667.96|663.96|665.88|661.88|667.96|663.96|665.88|661.88|20
1621873030000|2021-05-24 16:17:10|665.62|661.62|665.98|661.98|665.98|661.98|665.37|661.37|22
1621873040000|2021-05-24 16:17:20|665.99|661.99|665.76|661.76|666.29|662.29|665.76|661.76|24
1621873050000|2021-05-24 16:17:30|665.74|661.74|665.57|661.57|665.74|661.74|665.31|661.31|27
1621873060000|2021-05-24 16:17:40|665.56|661.56|665.45|661.45|665.6|661.6|665.43|661.43|19
1621873070000|2021-05-24 16:17:50|665.46|661.46|662.44|658.44|665.46|661.46|662.44|658.44|29
1621873080000|2021-05-24 16:18:00|662.1|658.1|662.7|658.7|663.27|659.27|661.76|657.76|30
1621873090000|2021-05-24 16:18:10|662.69|658.69|662.64|658.64|663.07|659.07|662.08|658.08|23
1621873100000|2021-05-24 16:18:20|662.65|658.65|661.35|657.35|662.65|658.65|661.35|657.35|29
1621873110000|2021-05-24 16:18:30|661.4|657.4|661.07|657.07|661.41|657.41|661.07|657.07|25
1621873120000|2021-05-24 16:18:40|661.1|657.1|660.1|656.1|661.1|657.1|660.1|656.1|25
1621873130000|2021-05-24 16:18:50|659.87|655.87|658.37|654.37|659.87|655.87|658.26|654.26|29
1621873140000|2021-05-24 16:19:00|658.52|654.52|661.6|657.6|661.66|657.66|658.46|654.46|28
1621873150000|2021-05-24 16:19:10|661.64|657.64|660.15|656.15|661.64|657.64|660.15|656.15|25
1621873160000|2021-05-24 16:19:20|660.14|656.14|659.21|655.21|660.14|656.14|658.97|654.97|26
1621873170000|2021-05-24 16:19:30|659.19|655.19|658.28|654.28|659.22|655.22|658.2|654.2|24
1621873180000|2021-05-24 16:19:40|658.25|654.25|658.11|654.11|659.22|655.22|658.11|654.11|14
1621873190000|2021-05-24 16:19:50|658.18|654.18|655.25|651.25|658.18|654.18|655.21|651.21|22
1621873200000|2021-05-24 16:20:00|655.23|651.23|656.99|652.99|656.99|652.99|655.23|651.23|20
1621873210000|2021-05-24 16:20:10|656.97|652.97|657.22|653.22|657.23|653.23|656.93|652.93|19
1621873220000|2021-05-24 16:20:20|657.08|653.08|657.08|653.08|657.26|653.26|657.08|653.08|16
1621873230000|2021-05-24 16:20:30|657.28|653.28|657.82|653.82|658.34|654.34|657.08|653.08|19
1621873240000|2021-05-24 16:20:40|657.7|653.7|656.38|652.38|657.7|653.7|656.38|652.38|22
1621873250000|2021-05-24 16:20:50|656.36|652.36|656.33|652.33|656.37|652.37|656.3|652.3|18
1621873260000|2021-05-24 16:21:00|656.36|652.36|656.02|652.02|656.36|652.36|655.79|651.79|24
1621873270000|2021-05-24 16:21:10|656.17|652.17|657.88|653.88|657.97|653.97|656.17|652.17|32
1621873280000|2021-05-24 16:21:20|657.9|653.9|657.91|653.91|657.91|653.91|657.75|653.75|17
1621873290000|2021-05-24 16:21:30|658.01|654.01|658.04|654.04|658.32|654.32|658.01|654.01|13
1621873300000|2021-05-24 16:21:40|658.22|654.22|658.27|654.27|658.58|654.58|658.04|654.04|15
1621873310000|2021-05-24 16:21:50|658.25|654.25|659.1|655.1|659.44|655.44|658.21|654.21|16
1621873320000|2021-05-24 16:22:00|659.01|655.01|659.26|655.26|659.39|655.39|659.01|655.01|8
1621873330000|2021-05-24 16:22:10|659.47|655.47|659.26|655.26|659.52|655.52|659.26|655.26|13
1621873340000|2021-05-24 16:22:20|659.38|655.38|659.29|655.29|659.39|655.39|659.26|655.26|13
1621873350000|2021-05-24 16:22:30|659.15|655.15|659.26|655.26|659.32|655.32|659.15|655.15|15
1621873360000|2021-05-24 16:22:40|659.23|655.23|658.31|654.31|659.23|655.23|657.72|653.72|29
1621873370000|2021-05-24 16:22:50|658.36|654.36|657.06|653.06|658.44|654.44|657.06|653.06|31
1621873380000|2021-05-24 16:23:00|657.02|653.02|657.34|653.34|657.34|653.34|656.05|652.05|19
1621873390000|2021-05-24 16:23:10|657.55|653.55|656.82|652.82|657.55|653.55|656.82|652.82|23
1621873400000|2021-05-24 16:23:20|656.76|652.76|656.18|652.18|656.77|652.77|656.04|652.04|25
1621873410000|2021-05-24 16:23:30|656.06|652.06|655.07|651.07|656.06|652.06|654.88|650.88|31
1621873420000|2021-05-24 16:23:40|655.03|651.03|655.18|651.18|655.43|651.43|655.03|651.03|16
1621873430000|2021-05-24 16:23:50|655.17|651.17|654.97|650.97|655.17|651.17|654.87|650.87|8
1621873440000|2021-05-24 16:24:00|654.79|650.79|656.74|652.74|656.82|652.82|653.95|649.95|30
1621873450000|2021-05-24 16:24:10|656.66|652.66|656.65|652.65|656.71|652.71|656.56|652.56|10
1621873460000|2021-05-24 16:24:20|656.88|652.88|656.76|652.76|656.96|652.96|656.33|652.33|14
1621873470000|2021-05-24 16:24:30|656.72|652.72|656.39|652.39|656.72|652.72|656.38|652.38|17
1621873480000|2021-05-24 16:24:40|656.4|652.4|656.17|652.17|656.42|652.42|656.16|652.16|15
1621873490000|2021-05-24 16:24:50|656.18|652.18|656.23|652.23|656.24|652.24|656.18|652.18|3
1621873500000|2021-05-24 16:25:00|656.24|652.24|656.35|652.35|657.11|653.11|656.23|652.23|28
1621873510000|2021-05-24 16:25:10|656.77|652.77|658.19|654.19|658.19|654.19|656.35|652.35|20
1621873520000|2021-05-24 16:25:20|658.52|654.52|658.49|654.49|658.63|654.63|658.46|654.46|16
1621873530000|2021-05-24 16:25:30|658.48|654.48|658.55|654.55|658.84|654.84|658.35|654.35|15
1621873540000|2021-05-24 16:25:40|658.56|654.56|658.62|654.62|658.63|654.63|658.46|654.46|9
1621873550000|2021-05-24 16:25:50|658.64|654.64|656.81|652.81|658.72|654.72|656.81|652.81|30
1621873560000|2021-05-24 16:26:00|656.8|652.8|657.91|653.91|657.96|653.96|656.79|652.79|25
1621873570000|2021-05-24 16:26:10|657.92|653.92|658.76|654.76|658.83|654.83|657.92|653.92|34
1621873580000|2021-05-24 16:26:20|658.98|654.98|659.42|655.42|659.47|655.47|658.78|654.78|28
1621873590000|2021-05-24 16:26:30|659.43|655.43|659.49|655.49|659.57|655.57|659.43|655.43|10
1621873600000|2021-05-24 16:26:40|659.45|655.45|659.57|655.57|659.65|655.65|659.45|655.45|16
1621873610000|2021-05-24 16:26:50|659.6|655.6|659.6|655.6|659.6|655.6|659.47|655.47|12
1621873620000|2021-05-24 16:27:00|659.59|655.59|659.76|655.76|659.77|655.77|659.32|655.32|27
1621873630000|2021-05-24 16:27:10|659.59|655.59|659.46|655.46|659.77|655.77|659.46|655.46|18
1621873640000|2021-05-24 16:27:20|659.75|655.75|659.51|655.51|659.75|655.75|659.46|655.46|17
1621873650000|2021-05-24 16:27:30|659.46|655.46|659.9|655.9|659.97|655.97|659.46|655.46|15
1621873660000|2021-05-24 16:27:40|660.71|656.71|660.82|656.82|660.82|656.82|660.7|656.7|16
1621873670000|2021-05-24 16:27:50|660.87|656.87|660.93|656.93|660.94|656.94|660.82|656.82|16
1621873680000|2021-05-24 16:28:00|660.95|656.95|658.19|654.19|660.95|656.95|658.19|654.19|26
1621873690000|2021-05-24 16:28:10|658.16|654.16|659.61|655.61|660.45|656.45|658.16|654.16|35
1621873700000|2021-05-24 16:28:20|659.53|655.53|659.44|655.44|659.59|655.59|659.02|655.02|23
1621873710000|2021-05-24 16:28:30|659.4|655.4|659.65|655.65|659.65|655.65|658.75|654.75|27
1621873720000|2021-05-24 16:28:40|659.66|655.66|659.7|655.7|659.9|655.9|659.6|655.6|16
1621873730000|2021-05-24 16:28:50|659.64|655.64|659.69|655.69|659.75|655.75|659.64|655.64|16
1621873740000|2021-05-24 16:29:00|659.71|655.71|659.96|655.96|660.35|656.35|659.71|655.71|24
1621873750000|2021-05-24 16:29:10|660.2|656.2|661.91|657.91|661.98|657.98|659.96|655.96|17
1621873760000|2021-05-24 16:29:20|661.85|657.85|661.85|657.85|661.88|657.88|661.58|657.58|24
1621873770000|2021-05-24 16:29:30|661.78|657.78|661.88|657.88|661.98|657.98|661.57|657.57|19
1621873780000|2021-05-24 16:29:40|661.94|657.94|662.23|658.23|662.23|658.23|661.94|657.94|2
1621873790000|2021-05-24 16:29:50|662.12|658.12|662.06|658.06|662.14|658.14|662.06|658.06|5
1621873800000|2021-05-24 16:30:00|662.07|658.07|661.27|657.27|662.07|658.07|661.27|657.27|26
1621873810000|2021-05-24 16:30:10|661.23|657.23|661.29|657.29|661.29|657.29|660.7|656.7|24
1621873820000|2021-05-24 16:30:20|661.3|657.3|660.93|656.93|661.3|657.3|660.92|656.92|26
1621873830000|2021-05-24 16:30:30|660.86|656.86|662.7|658.7|662.7|658.7|660.86|656.86|27
1621873840000|2021-05-24 16:30:40|662.04|658.04|665.14|661.14|665.14|661.14|662.04|658.04|29
1621873850000|2021-05-24 16:30:50|665.15|661.15|665.13|661.13|665.15|661.15|664.82|660.82|6
1621873860000|2021-05-24 16:31:00|664.98|660.98|665.79|661.79|665.79|661.79|664.9|660.9|14
1621873870000|2021-05-24 16:31:10|665.86|661.86|666.48|662.48|666.48|662.48|665.86|661.86|19
1621873880000|2021-05-24 16:31:20|666.45|662.45|666.66|662.66|667.18|663.18|666.45|662.45|20
1621873890000|2021-05-24 16:31:30|666.68|662.68|666.69|662.69|666.83|662.83|666.66|662.66|24
1621873900000|2021-05-24 16:31:40|666.68|662.68|666.54|662.54|666.68|662.68|666.54|662.54|10
1621873910000|2021-05-24 16:31:50|666.53|662.53|666.54|662.54|666.55|662.55|666.53|662.53|4
1621873920000|2021-05-24 16:32:00|666.5|662.5|666.31|662.31|666.5|662.5|666.31|662.31|18
1621873930000|2021-05-24 16:32:10|666.3|662.3|664.11|660.11|666.3|662.3|664.05|660.05|27
1621873940000|2021-05-24 16:32:20|664.06|660.06|661.37|657.37|664.13|660.13|661.32|657.32|20
1621873950000|2021-05-24 16:32:30|661.47|657.47|660.82|656.82|661.47|657.47|660.14|656.14|25
1621873960000|2021-05-24 16:32:40|661.11|657.11|661.02|657.02|661.45|657.45|660.96|656.96|26
1621873970000|2021-05-24 16:32:50|660.98|656.98|660.08|656.08|660.98|656.98|659.99|655.99|19
1621873980000|2021-05-24 16:33:00|660.06|656.06|660.28|656.28|660.55|656.55|660.01|656.01|28
1621873990000|2021-05-24 16:33:10|660.2|656.2|659.42|655.42|660.56|656.56|659.29|655.29|31
1621874000000|2021-05-24 16:33:20|659.37|655.37|658.74|654.74|659.37|655.37|657.85|653.85|21
1621874010000|2021-05-24 16:33:30|658.1|654.1|656.05|652.05|658.67|654.67|656.05|652.05|18
1621874020000|2021-05-24 16:33:40|656.04|652.04|654.99|650.99|656.15|652.15|654.85|650.85|18
1621874030000|2021-05-24 16:33:50|654.96|650.96|655.92|651.92|655.92|651.92|654.96|650.96|24
1621874040000|2021-05-24 16:34:00|655.83|651.83|656.98|652.98|656.98|652.98|655.83|651.83|20
1621874050000|2021-05-24 16:34:10|656.99|652.99|656.19|652.19|657|653|656.19|652.19|17
1621874060000|2021-05-24 16:34:20|655.91|651.91|656.23|652.23|656.23|652.23|655.6|651.6|18
1621874070000|2021-05-24 16:34:30|656.18|652.18|654.07|650.07|656.18|652.18|654.07|650.07|32
1621874080000|2021-05-24 16:34:40|654.05|650.05|654.02|650.02|654.22|650.22|654.02|650.02|16
1621874090000|2021-05-24 16:34:50|654.13|650.13|654.28|650.28|654.3|650.3|654.13|650.13|8
1621874100000|2021-05-24 16:35:00|654.4|650.4|655.26|651.26|655.26|651.26|654.28|650.28|12
1621874110000|2021-05-24 16:35:10|655.57|651.57|656.51|652.51|657.28|653.28|655.57|651.57|27
1621874120000|2021-05-24 16:35:20|656.68|652.68|654.64|650.64|656.74|652.74|654.49|650.49|28
1621874130000|2021-05-24 16:35:30|654.32|650.32|655.72|651.72|655.84|651.84|654.31|650.31|27
1621874140000|2021-05-24 16:35:40|655.73|651.73|656.3|652.3|656.5|652.5|655.73|651.73|16
1621874150000|2021-05-24 16:35:50|656.87|652.87|655.65|651.65|656.87|652.87|655.65|651.65|9
1621874160000|2021-05-24 16:36:00|656.64|652.64|655.88|651.88|656.64|652.64|655.65|651.65|20
1621874170000|2021-05-24 16:36:10|655.95|651.95|655.87|651.87|656.16|652.16|655.65|651.65|18
1621874180000|2021-05-24 16:36:20|655.65|651.65|655.98|651.98|656.02|652.02|655.65|651.65|19
1621874190000|2021-05-24 16:36:30|655.99|651.99|655.23|651.23|656.2|652.2|655.23|651.23|23
1621874200000|2021-05-24 16:36:40|655.25|651.25|655.97|651.97|655.97|651.97|655.24|651.24|25
1621874210000|2021-05-24 16:36:50|655.96|651.96|656.12|652.12|657.6|653.6|655.92|651.92|16
1621874220000|2021-05-24 16:37:00|659.34|655.34|659.75|655.75|659.75|655.75|659.34|655.34|7
1621874230000|2021-05-24 16:37:10|659.49|655.49|659.49|655.49|659.94|655.94|659.49|655.49|13
1621874240000|2021-05-24 16:37:20|659.64|655.64|659.49|655.49|659.88|655.88|659.49|655.49|11
1621874250000|2021-05-24 16:37:30|659.74|655.74|659.72|655.72|659.78|655.78|659.49|655.49|11
1621874260000|2021-05-24 16:37:40|659.76|655.76|660.08|656.08|660.1|656.1|659.5|655.5|18
1621874270000|2021-05-24 16:37:50|660.14|656.14|660.15|656.15|660.15|656.15|660|656|15
1621874280000|2021-05-24 16:38:00|660.07|656.07|659.91|655.91|660.07|656.07|659.91|655.91|9
1621874290000|2021-05-24 16:38:10|659.93|655.93|658.59|654.59|659.93|655.93|658.58|654.58|20
1621874300000|2021-05-24 16:38:20|658.64|654.64|658.81|654.81|658.81|654.81|658.27|654.27|24
1621874310000|2021-05-24 16:38:30|658.84|654.84|658.99|654.99|659.18|655.18|658.84|654.84|16
1621874320000|2021-05-24 16:38:40|658.95|654.95|658.78|654.78|658.99|654.99|658.72|654.72|13
1621874330000|2021-05-24 16:38:50|658.77|654.77|659.1|655.1|659.1|655.1|658.77|654.77|9
1621874340000|2021-05-24 16:39:00|659.14|655.14|657.51|653.51|659.18|655.18|657.51|653.51|18
1621874350000|2021-05-24 16:39:10|657.52|653.52|655.49|651.49|657.52|653.52|655.49|651.49|32
1621874360000|2021-05-24 16:39:20|655.45|651.45|655.75|651.75|655.91|651.91|655.2|651.2|26
1621874370000|2021-05-24 16:39:30|655.98|651.98|656.31|652.31|656.31|652.31|655.68|651.68|29
1621874380000|2021-05-24 16:39:40|656.46|652.46|657.57|653.57|657.57|653.57|656|652|23
1621874390000|2021-05-24 16:39:50|657.42|653.42|657.31|653.31|657.49|653.49|656.66|652.66|25
1621874400000|2021-05-24 16:40:00|657.22|653.22|658.28|654.28|658.3|654.3|656.44|652.44|33
1621874410000|2021-05-24 16:40:10|658.25|654.25|658.45|654.45|658.66|654.66|658.23|654.23|18
1621874420000|2021-05-24 16:40:20|658.79|654.79|659.96|655.96|660.43|656.43|658.59|654.59|19
1621874430000|2021-05-24 16:40:30|659.99|655.99|659.99|655.99|660|656|659.17|655.17|15
1621874440000|2021-05-24 16:40:40|660.22|656.22|660.93|656.93|661.12|657.12|660.22|656.22|13
1621874450000|2021-05-24 16:40:50|661.55|657.55|661.76|657.76|661.76|657.76|661.44|657.44|12
1621874460000|2021-05-24 16:41:00|661.81|657.81|662.04|658.04|662.04|658.04|661.81|657.81|14
1621874470000|2021-05-24 16:41:10|662.05|658.05|662.38|658.38|662.38|658.38|662.05|658.05|13
1621874480000|2021-05-24 16:41:20|662.4|658.4|663.29|659.29|663.42|659.42|662.26|658.26|13
1621874490000|2021-05-24 16:41:30|663.3|659.3|663.71|659.71|663.71|659.71|663.17|659.17|11
1621874500000|2021-05-24 16:41:40|663.46|659.46|665.49|661.49|665.49|661.49|663.46|659.46|18
1621874510000|2021-05-24 16:41:50|665.46|661.46|665.41|661.41|665.46|661.46|665|661|26
1621874520000|2021-05-24 16:42:00|665.45|661.45|665.28|661.28|665.45|661.45|665.03|661.03|22
1621874530000|2021-05-24 16:42:10|665.29|661.29|663.76|659.76|665.29|661.29|663.74|659.74|27
1621874540000|2021-05-24 16:42:20|663.83|659.83|663.85|659.85|663.87|659.87|663.81|659.81|8
1621874550000|2021-05-24 16:42:30|663.72|659.72|663.97|659.97|664.01|660.01|663.62|659.62|7
1621874560000|2021-05-24 16:42:40|663.96|659.96|664.41|660.41|664.43|660.43|663.96|659.96|15
1621874570000|2021-05-24 16:42:50|664.42|660.42|665.4|661.4|665.4|661.4|664.42|660.42|20
1621874580000|2021-05-24 16:43:00|665.09|661.09|665.03|661.03|665.09|661.09|664.84|660.84|20
1621874590000|2021-05-24 16:43:10|665.08|661.08|665.09|661.09|665.13|661.13|664.84|660.84|14
1621874600000|2021-05-24 16:43:20|665.2|661.2|665.35|661.35|665.5|661.5|665.13|661.13|15
1621874610000|2021-05-24 16:43:30|665.36|661.36|665.35|661.35|665.45|661.45|665.33|661.33|19
1621874620000|2021-05-24 16:43:40|665.38|661.38|665.31|661.31|665.38|661.38|665.21|661.21|12
1621874630000|2021-05-24 16:43:50|665.24|661.24|663.78|659.78|665.24|661.24|663.77|659.77|24
1621874640000|2021-05-24 16:44:00|663.8|659.8|663.61|659.61|663.87|659.87|663.47|659.47|16
1621874650000|2021-05-24 16:44:10|663.59|659.59|664.52|660.52|664.54|660.54|663.58|659.58|26
1621874660000|2021-05-24 16:44:20|664.5|660.5|664|660|664.5|660.5|664|660|23
1621874670000|2021-05-24 16:44:30|663.94|659.94|663.86|659.86|663.94|659.94|663.56|659.56|26
1621874680000|2021-05-24 16:44:40|663.82|659.82|663.96|659.96|663.96|659.96|663.38|659.38|26
1621874690000|2021-05-24 16:44:50|664.16|660.16|663.6|659.6|664.16|660.16|663.51|659.51|22
1621874700000|2021-05-24 16:45:00|663.61|659.61|663.75|659.75|663.89|659.89|663.61|659.61|21
1621874710000|2021-05-24 16:45:10|663.74|659.74|664.02|660.02|664.02|660.02|663.62|659.62|19
1621874720000|2021-05-24 16:45:20|664.03|660.03|663.94|659.94|664.06|660.06|663.8|659.8|22
1621874730000|2021-05-24 16:45:30|663.93|659.93|663.36|659.36|663.99|659.99|663.36|659.36|14
1621874740000|2021-05-24 16:45:40|663.37|659.37|664.52|660.52|664.52|660.52|663.37|659.37|16
1621874750000|2021-05-24 16:45:50|664.63|660.63|664.56|660.56|664.83|660.83|664.45|660.45|21
1621874760000|2021-05-24 16:46:00|664.55|660.55|664|660|664.57|660.57|663.99|659.99|21
1621874770000|2021-05-24 16:46:10|664.02|660.02|662.96|658.96|664.02|660.02|662.96|658.96|26
1621874780000|2021-05-24 16:46:20|662.95|658.95|661.88|657.88|662.95|658.95|661.6|657.6|31
1621874790000|2021-05-24 16:46:30|661.62|657.62|662.06|658.06|662.06|658.06|661.62|657.62|19
1621874800000|2021-05-24 16:46:40|662.15|658.15|662.06|658.06|662.15|658.15|661.68|657.68|23
1621874810000|2021-05-24 16:46:50|662.04|658.04|661.18|657.18|662.04|658.04|661.18|657.18|17
1621874820000|2021-05-24 16:47:00|661.17|657.17|661.7|657.7|661.73|657.73|661.17|657.17|18
1621874830000|2021-05-24 16:47:10|661.66|657.66|663.37|659.37|663.46|659.46|661.66|657.66|24
1621874840000|2021-05-24 16:47:20|663.32|659.32|662.56|658.56|663.32|659.32|662.45|658.45|27
1621874850000|2021-05-24 16:47:30|662.57|658.57|662.44|658.44|662.62|658.62|662.43|658.43|13
1621874860000|2021-05-24 16:47:40|662.41|658.41|661.99|657.99|662.57|658.57|661.99|657.99|18
1621874870000|2021-05-24 16:47:50|661.98|657.98|661.53|657.53|661.98|657.98|661.52|657.52|18
1621874880000|2021-05-24 16:48:00|661.54|657.54|661.55|657.55|661.94|657.94|661.5|657.5|25
1621874890000|2021-05-24 16:48:10|661.62|657.62|661.78|657.78|661.83|657.83|661.47|657.47|26
1621874900000|2021-05-24 16:48:20|661.81|657.81|661.95|657.95|661.99|657.99|661.81|657.81|10
1621874910000|2021-05-24 16:48:30|662.08|658.08|662.32|658.32|662.42|658.42|661.96|657.96|12
1621874920000|2021-05-24 16:48:40|662.33|658.33|661.86|657.86|662.58|658.58|661.86|657.86|16
1621874930000|2021-05-24 16:48:50|661.97|657.97|662.85|658.85|662.94|658.94|661.86|657.86|12
1621874940000|2021-05-24 16:49:00|662.86|658.86|662.35|658.35|662.86|658.86|662.18|658.18|15
1621874950000|2021-05-24 16:49:10|662.36|658.36|662.29|658.29|662.4|658.4|662.29|658.29|8
1621874960000|2021-05-24 16:49:20|662.31|658.31|661.42|657.42|662.31|658.31|661.42|657.42|20
1621874970000|2021-05-24 16:49:30|661.61|657.61|661.4|657.4|661.89|657.89|661.34|657.34|16
1621874980000|2021-05-24 16:49:40|661.42|657.42|661.52|657.52|661.55|657.55|661.4|657.4|14
1621874990000|2021-05-24 16:49:50|661.51|657.51|661.24|657.24|661.52|657.52|661.18|657.18|13
1621875000000|2021-05-24 16:50:00|661.36|657.36|661.46|657.46|661.52|657.52|661.28|657.28|16
1621875010000|2021-05-24 16:50:10|661.47|657.47|661.63|657.63|661.69|657.69|661.47|657.47|17
1621875020000|2021-05-24 16:50:20|661.71|657.71|661.64|657.64|661.71|657.71|661.58|657.58|10
1621875030000|2021-05-24 16:50:30|661.58|657.58|661.09|657.09|661.65|657.65|660.63|656.63|21
1621875040000|2021-05-24 16:50:40|661.1|657.1|660.94|656.94|661.1|657.1|660.58|656.58|28
1621875050000|2021-05-24 16:50:50|660.93|656.93|660.62|656.62|660.93|656.93|660.55|656.55|17
1621875060000|2021-05-24 16:51:00|660.63|656.63|660.7|656.7|660.91|656.91|660.62|656.62|24
1621875070000|2021-05-24 16:51:10|660.69|656.69|658.86|654.86|660.7|656.7|658.84|654.84|27
1621875080000|2021-05-24 16:51:20|658.88|654.88|659.32|655.32|659.32|655.32|658.88|654.88|17
1621875090000|2021-05-24 16:51:30|659.24|655.24|658.51|654.51|659.24|655.24|658.43|654.43|21
1621875100000|2021-05-24 16:51:40|658.52|654.52|658.91|654.91|658.96|654.96|658.37|654.37|20
1621875110000|2021-05-24 16:51:50|658.92|654.92|658.64|654.64|658.94|654.94|658.64|654.64|17
1621875120000|2021-05-24 16:52:00|658.61|654.61|658.67|654.67|658.68|654.68|658.58|654.58|16
1621875130000|2021-05-24 16:52:10|658.66|654.66|658.16|654.16|658.66|654.66|658.14|654.14|18
1621875140000|2021-05-24 16:52:20|658.15|654.15|657.95|653.95|658.24|654.24|657.95|653.95|14
1621875150000|2021-05-24 16:52:30|658.07|654.07|657.7|653.7|658.09|654.09|657.7|653.7|14
1621875160000|2021-05-24 16:52:40|658.07|654.07|657.91|653.91|658.07|654.07|657.64|653.64|22
1621875170000|2021-05-24 16:52:50|657.9|653.9|656.38|652.38|657.9|653.9|656.21|652.21|21
1621875180000|2021-05-24 16:53:00|656.35|652.35|656.85|652.85|656.86|652.86|656.3|652.3|13
1621875190000|2021-05-24 16:53:10|656.74|652.74|657.34|653.34|657.34|653.34|656.71|652.71|13
1621875200000|2021-05-24 16:53:20|657.44|653.44|657.61|653.61|657.71|653.71|657.34|653.34|17
1621875210000|2021-05-24 16:53:30|657.34|653.34|657.49|653.49|657.67|653.67|657.12|653.12|9
1621875220000|2021-05-24 16:53:40|657.54|653.54|658.67|654.67|658.67|654.67|657.34|653.34|5
1621875230000|2021-05-24 16:53:50|658.86|654.86|659|655|659.02|655.02|658.82|654.82|9
1621875240000|2021-05-24 16:54:00|659.08|655.08|658.92|654.92|659.12|655.12|658.92|654.92|5
1621875250000|2021-05-24 16:54:10|658.79|654.79|658.29|654.29|658.82|654.82|658.22|654.22|19
1621875260000|2021-05-24 16:54:20|658.33|654.33|658.1|654.1|658.41|654.41|658.1|654.1|22
1621875270000|2021-05-24 16:54:30|658.11|654.11|658.39|654.39|658.39|654.39|658.08|654.08|11
1621875280000|2021-05-24 16:54:40|658.45|654.45|658.39|654.39|658.49|654.49|658.39|654.39|14
1621875290000|2021-05-24 16:54:50|658.42|654.42|658.01|654.01|658.42|654.42|657.92|653.92|8
1621875300000|2021-05-24 16:55:00|658.02|654.02|658.4|654.4|658.41|654.41|658.02|654.02|19
1621875310000|2021-05-24 16:55:10|658.39|654.39|659.17|655.17|659.17|655.17|658.39|654.39|25
1621875320000|2021-05-24 16:55:20|659.15|655.15|659.22|655.22|659.37|655.37|659.11|655.11|18
1621875330000|2021-05-24 16:55:30|659.26|655.26|659.54|655.54|660.03|656.03|659.26|655.26|20
1621875340000|2021-05-24 16:55:40|659.49|655.49|659.2|655.2|659.7|655.7|659.2|655.2|12
1621875350000|2021-05-24 16:55:50|659.16|655.16|659.18|655.18|659.18|655.18|659.06|655.06|13
1621875360000|2021-05-24 16:56:00|659.19|655.19|659.16|655.16|659.2|655.2|659.13|655.13|13
1621875370000|2021-05-24 16:56:10|659.17|655.17|658.7|654.7|659.27|655.27|658.7|654.7|12
1621875380000|2021-05-24 16:56:20|658.99|654.99|659.26|655.26|659.26|655.26|658.89|654.89|19
1621875390000|2021-05-24 16:56:30|659.32|655.32|659.34|655.34|659.44|655.44|659.24|655.24|19
1621875400000|2021-05-24 16:56:40|659.35|655.35|659.55|655.55|659.55|655.55|659.31|655.31|14
1621875410000|2021-05-24 16:56:50|659.58|655.58|658.88|654.88|659.58|655.58|658.88|654.88|10
1621875420000|2021-05-24 16:57:00|658.93|654.93|659.59|655.59|659.59|655.59|658.93|654.93|17
1621875430000|2021-05-24 16:57:10|659.61|655.61|659|655|659.72|655.72|659|655|23
1621875440000|2021-05-24 16:57:20|659.01|655.01|659.41|655.41|659.42|655.42|658.99|654.99|13
1621875450000|2021-05-24 16:57:30|659.42|655.42|659.63|655.63|659.67|655.67|659.39|655.39|10
1621875460000|2021-05-24 16:57:40|659.7|655.7|660.6|656.6|660.6|656.6|659.7|655.7|6
1621875470000|2021-05-24 16:57:50|660.63|656.63|660.14|656.14|660.65|656.65|660.14|656.14|14
1621875480000|2021-05-24 16:58:00|660.13|656.13|660.04|656.04|660.13|656.13|659.76|655.76|14
1621875490000|2021-05-24 16:58:10|659.99|655.99|658.61|654.61|660.01|656.01|658.59|654.59|23
1621875500000|2021-05-24 16:58:20|658.62|654.62|658.8|654.8|658.8|654.8|658.59|654.59|21
1621875510000|2021-05-24 16:58:30|658.81|654.81|658.48|654.48|658.82|654.82|658.48|654.48|14
1621875520000|2021-05-24 16:58:40|658.46|654.46|658.17|654.17|658.54|654.54|658.17|654.17|17
1621875530000|2021-05-24 16:58:50|658.19|654.19|658.38|654.38|658.38|654.38|658.17|654.17|10
1621875540000|2021-05-24 16:59:00|658.42|654.42|659.19|655.19|659.19|655.19|658.42|654.42|22
1621875550000|2021-05-24 16:59:10|660.05|656.05|659.81|655.81|660.07|656.07|659.77|655.77|19
1621875560000|2021-05-24 16:59:20|659.82|655.82|659.6|655.6|659.9|655.9|659.6|655.6|12
1621875570000|2021-05-24 16:59:30|659.55|655.55|659.54|655.54|659.55|655.55|659.04|655.04|22
1621875580000|2021-05-24 16:59:40|659.57|655.57|659.22|655.22|659.58|655.58|659.19|655.19|20
1621875590000|2021-05-24 16:59:50|659.15|655.15|658.92|654.92|659.15|655.15|658.87|654.87|17
1621875600000|2021-05-24 17:00:00|658.94|654.94|658.84|654.84|659.02|655.02|658.84|654.84|13
1621875610000|2021-05-24 17:00:10|658.85|654.85|659.72|655.72|659.74|655.74|658.85|654.85|18
1621875620000|2021-05-24 17:00:20|659.43|655.43|660.08|656.08|661.21|657.21|659.43|655.43|21
1621875630000|2021-05-24 17:00:30|660.03|656.03|659.88|655.88|660.05|656.05|659.73|655.73|23
1621875640000|2021-05-24 17:00:40|659.92|655.92|662.43|658.43|662.48|658.48|659.79|655.79|18
1621875650000|2021-05-24 17:00:50|662.57|658.57|662.71|658.71|662.71|658.71|662.43|658.43|5
1621875660000|2021-05-24 17:01:00|662.43|658.43|662.26|658.26|662.63|658.63|662.16|658.16|12
1621875670000|2021-05-24 17:01:10|662.43|658.43|661.13|657.13|662.43|658.43|661.13|657.13|23
1621875680000|2021-05-24 17:01:20|661.09|657.09|659.51|655.51|661.09|657.09|658.83|654.83|34
1621875690000|2021-05-24 17:01:30|659.48|655.48|659.53|655.53|659.64|655.64|659.24|655.24|23
1621875700000|2021-05-24 17:01:40|659.57|655.57|659.44|655.44|659.61|655.61|659.04|655.04|27
1621875710000|2021-05-24 17:01:50|659.43|655.43|659.14|655.14|659.43|655.43|658.99|654.99|17
1621875720000|2021-05-24 17:02:00|659.13|655.13|658.13|654.13|659.13|655.13|658.13|654.13|16
1621875730000|2021-05-24 17:02:10|658.12|654.12|657.35|653.35|658.17|654.17|657.35|653.35|24
1621875740000|2021-05-24 17:02:20|657.11|653.11|656.95|652.95|657.24|653.24|656.89|652.89|23
1621875750000|2021-05-24 17:02:30|656.96|652.96|657.1|653.1|657.37|653.37|656.96|652.96|15
1621875760000|2021-05-24 17:02:40|656.97|652.97|657.13|653.13|657.18|653.18|656.78|652.78|19
1621875770000|2021-05-24 17:02:50|657.14|653.14|657.05|653.05|657.14|653.14|656.94|652.94|12
1621875780000|2021-05-24 17:03:00|657.11|653.11|659.55|655.55|659.55|655.55|657.06|653.06|29
1621875790000|2021-05-24 17:03:10|659.84|655.84|659.44|655.44|660.04|656.04|658.7|654.7|17
1621875800000|2021-05-24 17:03:20|659.45|655.45|659.32|655.32|659.58|655.58|659.32|655.32|11
1621875810000|2021-05-24 17:03:30|659.35|655.35|659.22|655.22|659.62|655.62|659.22|655.22|9
1621875820000|2021-05-24 17:03:40|659.36|655.36|659.6|655.6|659.92|655.92|659.31|655.31|19
1621875830000|2021-05-24 17:03:50|659.58|655.58|659.7|655.7|659.85|655.85|659.58|655.58|10
1621875840000|2021-05-24 17:04:00|659.71|655.71|658.63|654.63|659.71|655.71|658.48|654.48|24
1621875850000|2021-05-24 17:04:10|658.66|654.66|658.32|654.32|658.89|654.89|658.32|654.32|17
1621875860000|2021-05-24 17:04:20|658.86|654.86|659.19|655.19|659.31|655.31|658.86|654.86|25
1621875870000|2021-05-24 17:04:30|659|655|658.8|654.8|659.31|655.31|658.62|654.62|16
1621875880000|2021-05-24 17:04:40|658.75|654.75|659.04|655.04|659.24|655.24|658.41|654.41|31
1621875890000|2021-05-24 17:04:50|658.97|654.97|658.88|654.88|658.97|654.97|658.63|654.63|27
1621875900000|2021-05-24 17:05:00|658.89|654.89|658.67|654.67|659.04|655.04|658.67|654.67|17
1621875910000|2021-05-24 17:05:10|658.68|654.68|659.07|655.07|659.08|655.08|658.68|654.68|23
1621875920000|2021-05-24 17:05:20|658.86|654.86|658.27|654.27|658.88|654.88|658.21|654.21|27
1621875930000|2021-05-24 17:05:30|658.2|654.2|656.64|652.64|658.21|654.21|656.62|652.62|27
1621875940000|2021-05-24 17:05:40|656.62|652.62|656.82|652.82|656.99|652.99|656.26|652.26|22
1621875950000|2021-05-24 17:05:50|656.75|652.75|656.66|652.66|656.84|652.84|656.48|652.48|20
1621875960000|2021-05-24 17:06:00|656.69|652.69|655.26|651.26|656.69|652.69|655.25|651.25|28
1621875970000|2021-05-24 17:06:10|655.25|651.25|655.37|651.37|655.62|651.62|655.05|651.05|29
1621875980000|2021-05-24 17:06:20|655.36|651.36|654.88|650.88|655.56|651.56|654.83|650.83|26
1621875990000|2021-05-24 17:06:30|654.87|650.87|655.32|651.32|655.4|651.4|654.86|650.86|16
1621876000000|2021-05-24 17:06:40|655.94|651.94|655.01|651.01|655.94|651.94|655.01|651.01|21
1621876010000|2021-05-24 17:06:50|655|651|654.98|650.98|655|651|654.73|650.73|23
1621876020000|2021-05-24 17:07:00|655.01|651.01|655.77|651.77|655.77|651.77|655|651|25
1621876030000|2021-05-24 17:07:10|655.64|651.64|655.78|651.78|656.44|652.44|655.4|651.4|22
1621876040000|2021-05-24 17:07:20|655.76|651.76|655.59|651.59|655.79|651.79|655.45|651.45|23
1621876050000|2021-05-24 17:07:30|655.6|651.6|655.16|651.16|655.6|651.6|655.16|651.16|20
1621876060000|2021-05-24 17:07:40|655.05|651.05|654.26|650.26|655.05|651.05|654.14|650.14|20
1621876070000|2021-05-24 17:07:50|654.25|650.25|654.16|650.16|654.26|650.26|654.16|650.16|16
1621876080000|2021-05-24 17:08:00|654.13|650.13|654.49|650.49|654.58|650.58|654.13|650.13|21
1621876090000|2021-05-24 17:08:10|654.47|650.47|654.12|650.12|654.47|650.47|654.09|650.09|17
1621876100000|2021-05-24 17:08:20|654.13|650.13|654.21|650.21|654.21|650.21|653.92|649.92|14
1621876110000|2021-05-24 17:08:30|654.17|650.17|654.59|650.59|654.64|650.64|654.07|650.07|19
1621876120000|2021-05-24 17:08:40|654.53|650.53|654.81|650.81|654.82|650.82|654.49|650.49|18
1621876130000|2021-05-24 17:08:50|654.82|650.82|655.01|651.01|655.01|651.01|654.8|650.8|23
1621876140000|2021-05-24 17:09:00|655.02|651.02|655.48|651.48|655.64|651.64|654.94|650.94|17
1621876150000|2021-05-24 17:09:10|655.44|651.44|654.88|650.88|655.51|651.51|654.86|650.86|20
1621876160000|2021-05-24 17:09:20|654.85|650.85|654.92|650.92|654.94|650.94|654.85|650.85|13
1621876170000|2021-05-24 17:09:30|654.95|650.95|654.95|650.95|655.06|651.06|654.87|650.87|10
1621876180000|2021-05-24 17:09:40|654.87|650.87|654.59|650.59|654.94|650.94|654.56|650.56|16
1621876190000|2021-05-24 17:09:50|654.57|650.57|654.44|650.44|654.58|650.58|654.4|650.4|16
1621876200000|2021-05-24 17:10:00|654.47|650.47|655.2|651.2|655.2|651.2|654.44|650.44|17
1621876210000|2021-05-24 17:10:10|655.65|651.65|655.73|651.73|655.73|651.73|655.39|651.39|17
1621876220000|2021-05-24 17:10:20|655.76|651.76|656.07|652.07|656.19|652.19|655.63|651.63|17
1621876230000|2021-05-24 17:10:30|656.05|652.05|656.48|652.48|656.5|652.5|655.77|651.77|25
1621876240000|2021-05-24 17:10:40|656.96|652.96|658.73|654.73|659.11|655.11|656.96|652.96|25
1621876250000|2021-05-24 17:10:50|658.74|654.74|658.84|654.84|658.87|654.87|658.74|654.74|14
1621876260000|2021-05-24 17:11:00|658.83|654.83|658.96|654.96|658.96|654.96|658.68|654.68|18
1621876270000|2021-05-24 17:11:10|658.97|654.97|658.95|654.95|658.97|654.97|658.86|654.86|11
1621876280000|2021-05-24 17:11:20|658.99|654.99|658.46|654.46|658.99|654.99|658.46|654.46|10
1621876290000|2021-05-24 17:11:30|658.44|654.44|657.74|653.74|658.54|654.54|657.74|653.74|29
1621876300000|2021-05-24 17:11:40|657.67|653.67|658.12|654.12|658.12|654.12|657.64|653.64|22
1621876310000|2021-05-24 17:11:50|657.69|653.69|656.85|652.85|658.12|654.12|656.69|652.69|25
1621876320000|2021-05-24 17:12:00|656.84|652.84|656.85|652.85|656.89|652.89|656.73|652.73|22
1621876330000|2021-05-24 17:12:10|656.87|652.87|657.17|653.17|657.44|653.44|656.77|652.77|24
1621876340000|2021-05-24 17:12:20|657.16|653.16|656.89|652.89|657.26|653.26|656.89|652.89|21
1621876350000|2021-05-24 17:12:30|656.92|652.92|656.74|652.74|657.17|653.17|656.6|652.6|24
1621876360000|2021-05-24 17:12:40|656.73|652.73|656.43|652.43|656.84|652.84|656.43|652.43|26
1621876370000|2021-05-24 17:12:50|656.41|652.41|656.31|652.31|656.81|652.81|656.3|652.3|21
1621876380000|2021-05-24 17:13:00|656.3|652.3|656.66|652.66|656.73|652.73|656.3|652.3|19
1621876390000|2021-05-24 17:13:10|656.91|652.91|656.81|652.81|657.01|653.01|656.78|652.78|9
1621876400000|2021-05-24 17:13:20|656.9|652.9|657.05|653.05|657.05|653.05|656.72|652.72|21
1621876410000|2021-05-24 17:13:30|657.07|653.07|657.07|653.07|657.07|653.07|656.98|652.98|11
1621876420000|2021-05-24 17:13:40|657.1|653.1|657.22|653.22|657.29|653.29|657.09|653.09|18
1621876430000|2021-05-24 17:13:50|657.09|653.09|657.09|653.09|657.21|653.21|657.09|653.09|8
1621876440000|2021-05-24 17:14:00|657.23|653.23|658.77|654.77|658.95|654.95|657.09|653.09|21
1621876450000|2021-05-24 17:14:10|658.51|654.51|658.96|654.96|659.49|655.49|658.51|654.51|18
1621876460000|2021-05-24 17:14:20|658.89|654.89|658.92|654.92|658.95|654.95|658.89|654.89|16
1621876470000|2021-05-24 17:14:30|658.82|654.82|658.64|654.64|658.84|654.84|658.63|654.63|14
1621876480000|2021-05-24 17:14:40|658.65|654.65|658.55|654.55|658.76|654.76|658.21|654.21|29
1621876490000|2021-05-24 17:14:50|658.43|654.43|657.94|653.94|658.43|654.43|657.94|653.94|15
1621876500000|2021-05-24 17:15:00|657.98|653.98|658.12|654.12|658.34|654.34|657.98|653.98|21
1621876510000|2021-05-24 17:15:10|658.08|654.08|657.93|653.93|658.13|654.13|657.9|653.9|16
1621876520000|2021-05-24 17:15:20|657.9|653.9|658.2|654.2|658.27|654.27|657.9|653.9|14
1621876530000|2021-05-24 17:15:30|657.55|653.55|657.27|653.27|657.59|653.59|657.2|653.2|27
1621876540000|2021-05-24 17:15:40|657.28|653.28|657.42|653.42|657.49|653.49|657.27|653.27|16
1621876550000|2021-05-24 17:15:50|657.46|653.46|656.71|652.71|657.65|653.65|656.6|652.6|29
1621876560000|2021-05-24 17:16:00|656.66|652.66|657.3|653.3|657.3|653.3|656.66|652.66|27
1621876570000|2021-05-24 17:16:10|657.41|653.41|657.58|653.58|657.58|653.58|657.33|653.33|12
1621876580000|2021-05-24 17:16:20|657.67|653.67|658.08|654.08|658.08|654.08|657.58|653.58|6
1621876590000|2021-05-24 17:16:30|658.38|654.38|658.36|654.36|658.41|654.41|658.28|654.28|11
1621876600000|2021-05-24 17:16:40|658.31|654.31|658.29|654.29|658.4|654.4|658.27|654.27|17
1621876610000|2021-05-24 17:16:50|658.33|654.33|658.27|654.27|658.35|654.35|658.27|654.27|5
1621876620000|2021-05-24 17:17:00|658.78|654.78|658.65|654.65|658.83|654.83|658.59|654.59|11
1621876630000|2021-05-24 17:17:10|658.62|654.62|658.64|654.64|658.67|654.67|658.14|654.14|25
1621876640000|2021-05-24 17:17:20|658.65|654.65|658.41|654.41|658.76|654.76|658.4|654.4|16
1621876650000|2021-05-24 17:17:30|658.4|654.4|658.48|654.48|658.48|654.48|658.34|654.34|11
1621876660000|2021-05-24 17:17:40|658.49|654.49|658.39|654.39|658.74|654.74|658.39|654.39|12
1621876670000|2021-05-24 17:17:50|658.42|654.42|658.72|654.72|658.72|654.72|658.42|654.42|12
1621876680000|2021-05-24 17:18:00|658.76|654.76|659.06|655.06|659.27|655.27|658.76|654.76|16
1621876690000|2021-05-24 17:18:10|659.25|655.25|660.01|656.01|660.01|656.01|659.25|655.25|12
1621876700000|2021-05-24 17:18:20|659.96|655.96|659.85|655.85|660.1|656.1|659.4|655.4|15
1621876710000|2021-05-24 17:18:30|659.97|655.97|659.51|655.51|659.97|655.97|659.49|655.49|7
1621876720000|2021-05-24 17:18:40|659.43|655.43|659.6|655.6|659.66|655.66|658.96|654.96|14
1621876730000|2021-05-24 17:18:50|659.63|655.63|659.78|655.78|659.8|655.8|659.44|655.44|14
1621876740000|2021-05-24 17:19:00|659.84|655.84|659.65|655.65|659.85|655.85|659.28|655.28|26
1621876750000|2021-05-24 17:19:10|659.62|655.62|660.17|656.17|660.24|656.24|659.58|655.58|16
1621876760000|2021-05-24 17:19:20|660.4|656.4|660.37|656.37|660.51|656.51|660.31|656.31|14
1621876770000|2021-05-24 17:19:30|660.34|656.34|660.16|656.16|660.41|656.41|660.14|656.14|9
1621876780000|2021-05-24 17:19:40|660.5|656.5|660.13|656.13|660.5|656.5|660.08|656.08|10
1621876790000|2021-05-24 17:19:50|660.1|656.1|659.86|655.86|660.33|656.33|659.86|655.86|10
1621876800000|2021-05-24 17:20:00|659.87|655.87|659.94|655.94|659.94|655.94|659.75|655.75|13
1621876810000|2021-05-24 17:20:10|659.93|655.93|660.13|656.13|660.27|656.27|659.88|655.88|10
1621876820000|2021-05-24 17:20:20|659.99|655.99|660.19|656.19|661.22|657.22|659.96|655.96|29
1621876830000|2021-05-24 17:20:30|661.17|657.17|661.85|657.85|661.92|657.92|660.19|656.19|12
1621876840000|2021-05-24 17:20:40|661.79|657.79|663.59|659.59|663.59|659.59|661.75|657.75|8
1621876850000|2021-05-24 17:20:50|663.83|659.83|664.33|660.33|664.33|660.33|663.83|659.83|14
1621876860000|2021-05-24 17:21:00|664.2|660.2|664.1|660.1|664.44|660.44|663.6|659.6|30
1621876870000|2021-05-24 17:21:10|663.73|659.73|663.98|659.98|664.15|660.15|663.48|659.48|30
1621876880000|2021-05-24 17:21:20|663.97|659.97|664.04|660.04|664.06|660.06|663.86|659.86|19
1621876890000|2021-05-24 17:21:30|664.06|660.06|663.83|659.83|664.21|660.21|663.83|659.83|17
1621876900000|2021-05-24 17:21:40|663.74|659.74|663.52|659.52|663.75|659.75|663.48|659.48|15
1621876910000|2021-05-24 17:21:50|663.61|659.61|663.21|659.21|663.64|659.64|663.21|659.21|10
1621876920000|2021-05-24 17:22:00|663.2|659.2|663.05|659.05|663.27|659.27|663.05|659.05|15
1621876930000|2021-05-24 17:22:10|663.06|659.06|662.5|658.5|663.11|659.11|662.49|658.49|20
1621876940000|2021-05-24 17:22:20|662.55|658.55|662.87|658.87|662.87|658.87|662.5|658.5|15
1621876950000|2021-05-24 17:22:30|662.83|658.83|663.19|659.19|663.29|659.29|662.83|658.83|20
1621876960000|2021-05-24 17:22:40|663.2|659.2|663.1|659.1|663.32|659.32|663.02|659.02|24
1621876970000|2021-05-24 17:22:50|663.04|659.04|663.29|659.29|663.31|659.31|663.04|659.04|18
1621876980000|2021-05-24 17:23:00|663.28|659.28|663.28|659.28|663.39|659.39|663.19|659.19|13
1621876990000|2021-05-24 17:23:10|663.31|659.31|663.03|659.03|663.31|659.31|663.03|659.03|11
1621877000000|2021-05-24 17:23:20|662.99|658.99|663.22|659.22|663.39|659.39|662.82|658.82|25
1621877010000|2021-05-24 17:23:30|663.28|659.28|663.22|659.22|663.33|659.33|663.22|659.22|8
1621877020000|2021-05-24 17:23:40|663.23|659.23|662.96|658.96|663.27|659.27|662.95|658.95|16
1621877030000|2021-05-24 17:23:50|662.99|658.99|663.24|659.24|663.31|659.31|662.96|658.96|14
1621877040000|2021-05-24 17:24:00|663.39|659.39|663.5|659.5|663.72|659.72|663.28|659.28|19
1621877050000|2021-05-24 17:24:10|663.51|659.51|663.14|659.14|663.51|659.51|663|659|16
1621877060000|2021-05-24 17:24:20|663.17|659.17|662.71|658.71|663.29|659.29|662.71|658.71|25
1621877070000|2021-05-24 17:24:30|662.63|658.63|662.39|658.39|662.63|658.63|662.39|658.39|18
1621877080000|2021-05-24 17:24:40|662.33|658.33|662.84|658.84|662.86|658.86|662.29|658.29|26
1621877090000|2021-05-24 17:24:50|662.82|658.82|662.71|658.71|662.83|658.83|662.47|658.47|22
1621877100000|2021-05-24 17:25:00|662.21|658.21|662.34|658.34|662.65|658.65|662.21|658.21|11
1621877110000|2021-05-24 17:25:10|662.22|658.22|661.54|657.54|662.22|658.22|661.54|657.54|23
1621877120000|2021-05-24 17:25:20|661.56|657.56|661.1|657.1|661.67|657.67|661.08|657.08|20
1621877130000|2021-05-24 17:25:30|661.07|657.07|660.98|656.98|661.2|657.2|660.94|656.94|20
1621877140000|2021-05-24 17:25:40|660.92|656.92|660.84|656.84|661.35|657.35|660.84|656.84|21
1621877150000|2021-05-24 17:25:50|660.86|656.86|660.66|656.66|661.1|657.1|660.65|656.65|20
1621877160000|2021-05-24 17:26:00|660.75|656.75|661.39|657.39|661.39|657.39|660.75|656.75|25
1621877170000|2021-05-24 17:26:10|661.3|657.3|662.83|658.83|662.83|658.83|660.91|656.91|15
1621877180000|2021-05-24 17:26:20|662.8|658.8|662.71|658.71|662.83|658.83|662.3|658.3|23
1621877190000|2021-05-24 17:26:30|662.77|658.77|662.74|658.74|662.94|658.94|662.69|658.69|26
1621877200000|2021-05-24 17:26:40|662.71|658.71|662.99|658.99|663.06|659.06|662.69|658.69|19
1621877210000|2021-05-24 17:26:50|662.86|658.86|663.35|659.35|663.46|659.46|662.82|658.82|9
1621877220000|2021-05-24 17:27:00|663.39|659.39|663.32|659.32|663.97|659.97|663.32|659.32|9
1621877230000|2021-05-24 17:27:10|663.34|659.34|663.19|659.19|663.34|659.34|662.99|658.99|24
1621877240000|2021-05-24 17:27:20|663.21|659.21|663.73|659.73|663.75|659.75|663.21|659.21|17
1621877250000|2021-05-24 17:27:30|663.53|659.53|663.64|659.64|663.67|659.67|663.5|659.5|11
1621877260000|2021-05-24 17:27:40|663.62|659.62|664|660|664|660|663.48|659.48|13
1621877270000|2021-05-24 17:27:50|663.99|659.99|664.43|660.43|664.43|660.43|663.99|659.99|9
1621877280000|2021-05-24 17:28:00|664.46|660.46|664.92|660.92|665.43|661.43|664.45|660.45|19
1621877290000|2021-05-24 17:28:10|665.04|661.04|664.32|660.32|665.04|661.04|664.32|660.32|19
1621877300000|2021-05-24 17:28:20|664.4|660.4|664.5|660.5|664.5|660.5|664.32|660.32|9
1621877310000|2021-05-24 17:28:30|664.52|660.52|664.3|660.3|664.52|660.52|664.18|660.18|19
1621877320000|2021-05-24 17:28:40|664.29|660.29|664.12|660.12|664.49|660.49|664.02|660.02|22
1621877330000|2021-05-24 17:28:50|664.06|660.06|663.55|659.55|664.07|660.07|663.55|659.55|24
1621877340000|2021-05-24 17:29:00|663.56|659.56|663.02|659.02|663.56|659.56|662.95|658.95|22
1621877350000|2021-05-24 17:29:10|663.12|659.12|663.02|659.02|663.13|659.13|662.87|658.87|20
1621877360000|2021-05-24 17:29:20|663.03|659.03|662.98|658.98|663.03|659.03|662.88|658.88|17
1621877370000|2021-05-24 17:29:30|663.01|659.01|663.2|659.2|663.44|659.44|662.81|658.81|23
1621877380000|2021-05-24 17:29:40|662.85|658.85|664.45|660.45|664.45|660.45|662.85|658.85|16
1621877390000|2021-05-24 17:29:50|664.46|660.46|664.34|660.34|664.46|660.46|664.16|660.16|13
1621877400000|2021-05-24 17:30:00|664.79|660.79|664.51|660.51|664.8|660.8|664.51|660.51|6
1621877410000|2021-05-24 17:30:10|664.53|660.53|664.07|660.07|664.58|660.58|664.05|660.05|26
1621877420000|2021-05-24 17:30:20|664.05|660.05|664.33|660.33|664.39|660.39|663.96|659.96|23
1621877430000|2021-05-24 17:30:30|664.26|660.26|663.26|659.26|664.28|660.28|663.24|659.24|23
1621877440000|2021-05-24 17:30:40|663.27|659.27|663.27|659.27|663.36|659.36|663.11|659.11|21
1621877450000|2021-05-24 17:30:50|663.34|659.34|663.24|659.24|663.35|659.35|663.13|659.13|21
1621877460000|2021-05-24 17:31:00|663.22|659.22|663.24|659.24|663.26|659.26|663.22|659.22|11
1621877470000|2021-05-24 17:31:10|663.25|659.25|663.26|659.26|663.29|659.29|663.25|659.25|10
1621877480000|2021-05-24 17:31:20|663.17|659.17|662.41|658.41|663.18|659.18|662.41|658.41|26
1621877490000|2021-05-24 17:31:30|662.37|658.37|661.29|657.29|662.37|658.37|661.29|657.29|26
1621877500000|2021-05-24 17:31:40|661.27|657.27|660.27|656.27|661.27|657.27|660.24|656.24|28
1621877510000|2021-05-24 17:31:50|660.25|656.25|659.74|655.74|660.25|656.25|659.58|655.58|20
1621877520000|2021-05-24 17:32:00|659.79|655.79|658.77|654.77|660.19|656.19|658.77|654.77|32
1621877530000|2021-05-24 17:32:10|658.79|654.79|658.83|654.83|658.84|654.84|658.55|654.55|21
1621877540000|2021-05-24 17:32:20|658.84|654.84|658.8|654.8|658.92|654.92|658.73|654.73|13
1621877550000|2021-05-24 17:32:30|658.75|654.75|658.74|654.74|659.02|655.02|658.72|654.72|14
1621877560000|2021-05-24 17:32:40|658.77|654.77|658.72|654.72|658.86|654.86|658.72|654.72|15
1621877570000|2021-05-24 17:32:50|658.73|654.73|658.64|654.64|658.74|654.74|658.64|654.64|8
1621877580000|2021-05-24 17:33:00|658.61|654.61|658.09|654.09|658.61|654.61|658.09|654.09|9
1621877590000|2021-05-24 17:33:10|658.04|654.04|658.79|654.79|658.95|654.95|658.04|654.04|19
1621877600000|2021-05-24 17:33:20|658.98|654.98|658.79|654.79|659.11|655.11|658.79|654.79|8
1621877610000|2021-05-24 17:33:30|658.89|654.89|658.79|654.79|659.07|655.07|658.79|654.79|10
1621877620000|2021-05-24 17:33:40|659.92|655.92|659.45|655.45|660.32|656.32|659.45|655.45|19
1621877630000|2021-05-24 17:33:50|659.43|655.43|659.82|655.82|659.91|655.91|659.41|655.41|21
1621877640000|2021-05-24 17:34:00|659.81|655.81|659.76|655.76|659.81|655.81|659.59|655.59|13
1621877650000|2021-05-24 17:34:10|659.85|655.85|660.02|656.02|660.29|656.29|659.85|655.85|24
1621877660000|2021-05-24 17:34:20|660|656|659.8|655.8|660.01|656.01|659.24|655.24|30
1621877670000|2021-05-24 17:34:30|659.81|655.81|659.67|655.67|659.81|655.81|659.54|655.54|16
1621877680000|2021-05-24 17:34:40|659.7|655.7|659.31|655.31|659.7|655.7|659.24|655.24|14
1621877690000|2021-05-24 17:34:50|659.3|655.3|659.04|655.04|659.3|655.3|658.93|654.93|12
1621877700000|2021-05-24 17:35:00|659.05|655.05|658.05|654.05|659.07|655.07|658.05|654.05|24
1621877710000|2021-05-24 17:35:10|658.08|654.08|657.44|653.44|658.08|654.08|657.41|653.41|22
1621877720000|2021-05-24 17:35:20|657.46|653.46|657.8|653.8|657.94|653.94|657.46|653.46|16
1621877730000|2021-05-24 17:35:30|657.76|653.76|657.37|653.37|657.79|653.79|657.28|653.28|14
1621877740000|2021-05-24 17:35:40|657.34|653.34|657.49|653.49|657.51|653.51|657.34|653.34|11
1621877750000|2021-05-24 17:35:50|657.48|653.48|657.42|653.42|657.48|653.48|657.36|653.36|12
1621877760000|2021-05-24 17:36:00|657.4|653.4|657.69|653.69|657.69|653.69|657.4|653.4|11
1621877770000|2021-05-24 17:36:10|657.6|653.6|657.6|653.6|657.69|653.69|657.6|653.6|3
1621877780000|2021-05-24 17:36:20|657.69|653.69|657.6|653.6|657.71|653.71|657.6|653.6|5
1621877790000|2021-05-24 17:36:30|657.66|653.66|657.6|653.6|657.66|653.66|657.57|653.57|9
1621877800000|2021-05-24 17:36:40|657.64|653.64|657.35|653.35|657.65|653.65|657.33|653.33|10
1621877810000|2021-05-24 17:36:50|657.43|653.43|657.48|653.48|657.48|653.48|657.43|653.43|4
1621877820000|2021-05-24 17:37:00|657.64|653.64|659.46|655.46|659.58|655.58|657.59|653.59|29
1621877830000|2021-05-24 17:37:10|659.37|655.37|658.95|654.95|659.37|655.37|658.76|654.76|15
1621877840000|2021-05-24 17:37:20|658.96|654.96|658.6|654.6|658.96|654.96|658.46|654.46|18
1621877850000|2021-05-24 17:37:30|658.65|654.65|658.26|654.26|658.65|654.65|657.89|653.89|30
1621877860000|2021-05-24 17:37:40|658.23|654.23|658.4|654.4|658.4|654.4|658.14|654.14|11
1621877870000|2021-05-24 17:37:50|658.35|654.35|658.05|654.05|658.35|654.35|658.04|654.04|12
1621877880000|2021-05-24 17:38:00|658.13|654.13|658|654|658.13|654.13|657.98|653.98|6
1621877890000|2021-05-24 17:38:10|657.98|653.98|657.39|653.39|658.02|654.02|657.32|653.32|19
1621877900000|2021-05-24 17:38:20|657.44|653.44|658.38|654.38|658.38|654.38|657.44|653.44|24
1621877910000|2021-05-24 17:38:30|658.18|654.18|658.16|654.16|658.31|654.31|658.15|654.15|12
1621877920000|2021-05-24 17:38:40|658.12|654.12|658.29|654.29|658.29|654.29|658.02|654.02|15
1621877930000|2021-05-24 17:38:50|658.28|654.28|658.42|654.42|658.57|654.57|658.28|654.28|21
1621877940000|2021-05-24 17:39:00|658.47|654.47|659.14|655.14|659.69|655.69|658.47|654.47|22
1621877950000|2021-05-24 17:39:10|659.31|655.31|659.36|655.36|659.36|655.36|659.31|655.31|4
1621877960000|2021-05-24 17:39:20|659.38|655.38|659.48|655.48|659.48|655.48|659.38|655.38|3
1621877970000|2021-05-24 17:39:30|659.33|655.33|659.05|655.05|659.44|655.44|658.89|654.89|19
1621877980000|2021-05-24 17:39:40|659.08|655.08|659.37|655.37|659.53|655.53|659.08|655.08|23
1621877990000|2021-05-24 17:39:50|659.36|655.36|659.2|655.2|659.36|655.36|659.2|655.2|11
1621878000000|2021-05-24 17:40:00|659.21|655.21|659.45|655.45|659.46|655.46|659.2|655.2|14
1621878010000|2021-05-24 17:40:10|659.38|655.38|659.58|655.58|660.05|656.05|659.38|655.38|17
1621878020000|2021-05-24 17:40:20|660.01|656.01|660.36|656.36|660.53|656.53|659.57|655.57|11
1621878030000|2021-05-24 17:40:30|660.34|656.34|660.04|656.04|660.34|656.34|660.03|656.03|12
1621878040000|2021-05-24 17:40:40|659.97|655.97|659.76|655.76|659.97|655.97|659.76|655.76|7
1621878050000|2021-05-24 17:40:50|659.77|655.77|659.81|655.81|660.04|656.04|659.74|655.74|13
1621878060000|2021-05-24 17:41:00|659.77|655.77|660.32|656.32|660.32|656.32|659.56|655.56|14
1621878070000|2021-05-24 17:41:10|660.36|656.36|660.56|656.56|660.61|656.61|660.36|656.36|11
1621878080000|2021-05-24 17:41:20|660.5|656.5|660.55|656.55|660.7|656.7|660.5|656.5|10
1621878090000|2021-05-24 17:41:30|661.75|657.75|661.76|657.76|661.99|657.99|661.75|657.75|11
1621878100000|2021-05-24 17:41:40|661.75|657.75|662.71|658.71|662.71|658.71|661.62|657.62|17
1621878110000|2021-05-24 17:41:50|662.88|658.88|662.61|658.61|662.88|658.88|662.61|658.61|11
1621878120000|2021-05-24 17:42:00|662.53|658.53|661.48|657.48|662.56|658.56|661.27|657.27|22
1621878130000|2021-05-24 17:42:10|661.43|657.43|660.42|656.42|661.56|657.56|660.25|656.25|27
1621878140000|2021-05-24 17:42:20|660.25|656.25|660.48|656.48|660.58|656.58|660.25|656.25|11
1621878150000|2021-05-24 17:42:30|660.94|656.94|661|657|661|657|660.57|656.57|19
1621878160000|2021-05-24 17:42:40|660.98|656.98|660.92|656.92|660.98|656.98|660.92|656.92|3
1621878170000|2021-05-24 17:42:50|660.93|656.93|660.89|656.89|660.94|656.94|660.89|656.89|5
1621878180000|2021-05-24 17:43:00|660.9|656.9|661.27|657.27|661.28|657.28|660.75|656.75|16
1621878190000|2021-05-24 17:43:10|661.29|657.29|661.16|657.16|661.49|657.49|660.89|656.89|12
1621878200000|2021-05-24 17:43:20|661.2|657.2|661.73|657.73|661.73|657.73|661.2|657.2|18
1621878210000|2021-05-24 17:43:30|661.72|657.72|661.97|657.97|662.02|658.02|661.66|657.66|10
1621878220000|2021-05-24 17:43:40|661.98|657.98|662.32|658.32|662.32|658.32|661.85|657.85|7
1621878230000|2021-05-24 17:43:50|662.42|658.42|662.01|658.01|662.48|658.48|662.01|658.01|16
1621878240000|2021-05-24 17:44:00|662.05|658.05|662.14|658.14|662.23|658.23|661.9|657.9|7
1621878250000|2021-05-24 17:44:10|662.29|658.29|663.58|659.58|663.71|659.71|661.9|657.9|18
1621878260000|2021-05-24 17:44:20|663.71|659.71|664.82|660.82|664.82|660.82|663.58|659.58|14
1621878270000|2021-05-24 17:44:30|665|661|665.25|661.25|665.31|661.31|665|661|17
1621878280000|2021-05-24 17:44:40|665.37|661.37|665.3|661.3|665.42|661.42|665.25|661.25|8
1621878290000|2021-05-24 17:44:50|665.42|661.42|665.31|661.31|665.42|661.42|665.21|661.21|11
1621878300000|2021-05-24 17:45:00|665.46|661.46|665.11|661.11|665.67|661.67|665.1|661.1|18
1621878310000|2021-05-24 17:45:10|665.1|661.1|665.03|661.03|665.11|661.11|664.95|660.95|17
1621878320000|2021-05-24 17:45:20|665.04|661.04|664.48|660.48|665.04|661.04|664.47|660.47|14
1621878330000|2021-05-24 17:45:30|664.53|660.53|663.81|659.81|664.53|660.53|663.58|659.58|26
1621878340000|2021-05-24 17:45:40|663.71|659.71|663.4|659.4|663.99|659.99|663.26|659.26|12
1621878350000|2021-05-24 17:45:50|663.42|659.42|663.79|659.79|663.98|659.98|663.42|659.42|23
1621878360000|2021-05-24 17:46:00|663.78|659.78|663.54|659.54|663.79|659.79|663.54|659.54|13
1621878370000|2021-05-24 17:46:10|663.55|659.55|663.01|659.01|663.55|659.55|663.01|659.01|11
1621878380000|2021-05-24 17:46:20|662.99|658.99|662.9|658.9|662.99|658.99|662.9|658.9|8
1621878390000|2021-05-24 17:46:30|662.91|658.91|663.92|659.92|663.92|659.92|662.91|658.91|25
1621878400000|2021-05-24 17:46:40|663.91|659.91|664.14|660.14|664.19|660.19|663.91|659.91|18
1621878410000|2021-05-24 17:46:50|664.12|660.12|663.61|659.61|664.12|660.12|663.59|659.59|18
1621878420000|2021-05-24 17:47:00|663.6|659.6|663.92|659.92|663.92|659.92|663.52|659.52|15
1621878430000|2021-05-24 17:47:10|663.9|659.9|664.05|660.05|664.05|660.05|663.86|659.86|10
1621878440000|2021-05-24 17:47:20|664.04|660.04|663.97|659.97|664.04|660.04|663.97|659.97|10
1621878450000|2021-05-24 17:47:30|664.09|660.09|664.02|660.02|664.3|660.3|664.02|660.02|23
1621878460000|2021-05-24 17:47:40|664.03|660.03|664.15|660.15|664.23|660.23|663.99|659.99|10
1621878470000|2021-05-24 17:47:50|664.22|660.22|664.15|660.15|664.24|660.24|664.15|660.15|13
1621878480000|2021-05-24 17:48:00|664.25|660.25|664.46|660.46|664.52|660.52|664.15|660.15|7
1621878490000|2021-05-24 17:48:10|664.41|660.41|665.03|661.03|665.03|661.03|664.41|660.41|8
1621878500000|2021-05-24 17:48:20|665.01|661.01|664.15|660.15|665.01|661.01|664.09|660.09|26
1621878510000|2021-05-24 17:48:30|664.18|660.18|663.92|659.92|664.23|660.23|663.92|659.92|17
1621878520000|2021-05-24 17:48:40|663.95|659.95|664.02|660.02|664.1|660.1|663.95|659.95|13
1621878530000|2021-05-24 17:48:50|663.97|659.97|663.67|659.67|664.04|660.04|663.67|659.67|12
1621878540000|2021-05-24 17:49:00|663.68|659.68|663.96|659.96|664.03|660.03|663.68|659.68|15
1621878550000|2021-05-24 17:49:10|664.02|660.02|664.04|660.04|664.05|660.05|663.96|659.96|5
1621878560000|2021-05-24 17:49:20|664.06|660.06|663.99|659.99|664.16|660.16|663.99|659.99|11
1621878570000|2021-05-24 17:49:30|664.08|660.08|664.27|660.27|664.39|660.39|663.69|659.69|18
1621878580000|2021-05-24 17:49:40|664.28|660.28|665.09|661.09|665.09|661.09|664.27|660.27|16
1621878590000|2021-05-24 17:49:50|664.82|660.82|665.07|661.07|665.37|661.37|664.82|660.82|17
1621878600000|2021-05-24 17:50:00|665.04|661.04|665.08|661.08|665.11|661.11|665|661|16
1621878610000|2021-05-24 17:50:10|665.06|661.06|665.05|661.05|665.07|661.07|665|661|13
1621878620000|2021-05-24 17:50:20|665.01|661.01|664.87|660.87|665.06|661.06|664.86|660.86|15
1621878630000|2021-05-24 17:50:30|664.93|660.93|664.76|660.76|664.94|660.94|664.72|660.72|12
1621878640000|2021-05-24 17:50:40|664.79|660.79|664.84|660.84|664.87|660.87|664.78|660.78|10
1621878650000|2021-05-24 17:50:50|664.88|660.88|665.02|661.02|665.07|661.07|664.84|660.84|16
1621878660000|2021-05-24 17:51:00|665|661|664.65|660.65|665|661|664.65|660.65|8
1621878670000|2021-05-24 17:51:10|664.67|660.67|664.63|660.63|664.67|660.67|664.62|660.62|10
1621878680000|2021-05-24 17:51:20|664.51|660.51|664.15|660.15|664.51|660.51|663.98|659.98|14
1621878690000|2021-05-24 17:51:30|664.19|660.19|664.26|660.26|664.57|660.57|664.19|660.19|12
1621878700000|2021-05-24 17:51:40|664.3|660.3|664.35|660.35|664.38|660.38|664.3|660.3|10
1621878710000|2021-05-24 17:51:50|664.39|660.39|664.42|660.42|664.42|660.42|664.35|660.35|5
1621878720000|2021-05-24 17:52:00|664.45|660.45|664.42|660.42|664.47|660.47|664.4|660.4|7
1621878730000|2021-05-24 17:52:10|664.55|660.55|665.52|661.52|665.56|661.56|664.4|660.4|20
1621878740000|2021-05-24 17:52:20|665.56|661.56|665.97|661.97|665.99|661.99|665.43|661.43|18
1621878750000|2021-05-24 17:52:30|666.03|662.03|665.89|661.89|666.05|662.05|665.88|661.88|8
1621878760000|2021-05-24 17:52:40|665.9|661.9|665.92|661.92|666.05|662.05|665.85|661.85|18
1621878770000|2021-05-24 17:52:50|665.99|661.99|665.75|661.75|666.04|662.04|665.74|661.74|18
1621878780000|2021-05-24 17:53:00|665.78|661.78|665.49|661.49|665.88|661.88|665.49|661.49|13
1621878790000|2021-05-24 17:53:10|665.5|661.5|665.56|661.56|665.59|661.59|665.49|661.49|12
1621878800000|2021-05-24 17:53:20|665.49|661.49|665.68|661.68|665.68|661.68|665.49|661.49|6
1621878810000|2021-05-24 17:53:30|665.61|661.61|665.74|661.74|665.89|661.89|665.49|661.49|14
1621878820000|2021-05-24 17:53:40|665.49|661.49|665.49|661.49|665.49|661.49|665.49|661.49|1
1621878830000|2021-05-24 17:53:50|665.75|661.75|665.49|661.49|665.88|661.88|665.49|661.49|11
1621878840000|2021-05-24 17:54:00|665.6|661.6|665.98|661.98|665.98|661.98|665.49|661.49|7
1621878850000|2021-05-24 17:54:10|666.04|662.04|666.23|662.23|666.45|662.45|665.71|661.71|19
1621878860000|2021-05-24 17:54:20|666.01|662.01|665.6|661.6|666.01|662.01|665.58|661.58|18
1621878870000|2021-05-24 17:54:30|665.78|661.78|665.89|661.89|665.89|661.89|665.75|661.75|15
1621878880000|2021-05-24 17:54:40|666.35|662.35|666.46|662.46|666.53|662.53|666.35|662.35|11
1621878890000|2021-05-24 17:54:50|666.49|662.49|666.39|662.39|666.49|662.49|666.38|662.38|5
1621878900000|2021-05-24 17:55:00|666.4|662.4|666.33|662.33|666.54|662.54|666.33|662.33|24
1621878910000|2021-05-24 17:55:10|666.11|662.11|665.94|661.94|666.11|662.11|665.71|661.71|21
1621878920000|2021-05-24 17:55:20|665.88|661.88|666.11|662.11|666.21|662.21|665.88|661.88|21
1621878930000|2021-05-24 17:55:30|666.12|662.12|666.02|662.02|666.16|662.16|665.96|661.96|11
1621878940000|2021-05-24 17:55:40|666.03|662.03|666|662|666.03|662.03|665.91|661.91|9
1621878950000|2021-05-24 17:55:50|665.98|661.98|665.91|661.91|666.03|662.03|665.91|661.91|17
1621878960000|2021-05-24 17:56:00|665.92|661.92|665.37|661.37|665.92|661.92|665.35|661.35|22
1621878970000|2021-05-24 17:56:10|665.4|661.4|665.94|661.94|665.94|661.94|665.4|661.4|10
1621878980000|2021-05-24 17:56:20|665.96|661.96|665.94|661.94|665.96|661.96|665.79|661.79|10
1621878990000|2021-05-24 17:56:30|665.9|661.9|666.05|662.05|666.05|662.05|665.9|661.9|13
1621879000000|2021-05-24 17:56:40|665.94|661.94|666.88|662.88|667.24|663.24|665.9|661.9|16
1621879010000|2021-05-24 17:56:50|666.84|662.84|666.31|662.31|666.84|662.84|666.24|662.24|19
1621879020000|2021-05-24 17:57:00|666.37|662.37|665.84|661.84|666.64|662.64|665.84|661.84|22
1621879030000|2021-05-24 17:57:10|665.86|661.86|665.95|661.95|665.95|661.95|665.72|661.72|16
1621879040000|2021-05-24 17:57:20|665.89|661.89|665.94|661.94|665.95|661.95|665.89|661.89|10
1621879050000|2021-05-24 17:57:30|665.93|661.93|666.72|662.72|666.72|662.72|665.93|661.93|25
1621879060000|2021-05-24 17:57:40|666.34|662.34|667.52|663.52|667.54|663.54|666.34|662.34|20
1621879070000|2021-05-24 17:57:50|667.48|663.48|666.81|662.81|667.48|663.48|666.81|662.81|10
1621879080000|2021-05-24 17:58:00|666.82|662.82|666.94|662.94|667.08|663.08|666.82|662.82|12
1621879090000|2021-05-24 17:58:10|666.95|662.95|665.78|661.78|666.96|662.96|665.78|661.78|24
1621879100000|2021-05-24 17:58:20|665.87|661.87|665.81|661.81|665.91|661.91|665.66|661.66|16
1621879110000|2021-05-24 17:58:30|665.85|661.85|665.4|661.4|665.86|661.86|665.36|661.36|15
1621879120000|2021-05-24 17:58:40|665.44|661.44|664.93|660.93|665.44|661.44|664.9|660.9|15
1621879130000|2021-05-24 17:58:50|664.94|660.94|664.41|660.41|664.96|660.96|664.41|660.41|13
1621879140000|2021-05-24 17:59:00|664.42|660.42|664.67|660.67|664.71|660.71|664.42|660.42|11
1621879150000|2021-05-24 17:59:10|664.66|660.66|664.48|660.48|664.66|660.66|664.48|660.48|8
1621879160000|2021-05-24 17:59:20|664.44|660.44|664.54|660.54|664.54|660.54|664.39|660.39|10
1621879170000|2021-05-24 17:59:30|664.53|660.53|665.13|661.13|665.16|661.16|664.53|660.53|21
1621879180000|2021-05-24 17:59:40|665.09|661.09|665.02|661.02|665.12|661.12|665.02|661.02|12
1621879190000|2021-05-24 17:59:50|665.01|661.01|665.07|661.07|665.11|661.11|664.93|660.93|19
1621879200000|2021-05-24 18:00:00|665.13|661.13|666.42|662.42|666.51|662.51|665.13|661.13|21
1621879210000|2021-05-24 18:00:10|666.53|662.53|665.85|661.85|666.53|662.53|665.85|661.85|11
1621879220000|2021-05-24 18:00:20|666.13|662.13|665.85|661.85|666.21|662.21|665.85|661.85|17
1621879230000|2021-05-24 18:00:30|665.84|661.84|664.62|660.62|665.9|661.9|664.46|660.46|26
1621879240000|2021-05-24 18:00:40|664.24|660.24|664|660|664.24|660.24|664|660|22
1621879250000|2021-05-24 18:00:50|663.96|659.96|663.59|659.59|663.96|659.96|663.57|659.57|15
1621879260000|2021-05-24 18:01:00|663.58|659.58|663.43|659.43|663.58|659.58|663.42|659.42|17
1621879270000|2021-05-24 18:01:10|663.42|659.42|663.34|659.34|663.75|659.75|663.34|659.34|10
1621879280000|2021-05-24 18:01:20|663.27|659.27|661.46|657.46|663.75|659.75|661.46|657.46|15
1621879290000|2021-05-24 18:01:30|661.45|657.45|661.14|657.14|661.56|657.56|661.06|657.06|18
1621879300000|2021-05-24 18:01:40|661.1|657.1|661.28|657.28|661.28|657.28|661.06|657.06|13
1621879310000|2021-05-24 18:01:50|661.29|657.29|661.15|657.15|661.32|657.32|661.15|657.15|13
1621879320000|2021-05-24 18:02:00|661.19|657.19|662.18|658.18|662.18|658.18|661.19|657.19|20
1621879330000|2021-05-24 18:02:10|662.16|658.16|661.69|657.69|662.2|658.2|661.69|657.69|15
1621879340000|2021-05-24 18:02:20|661.68|657.68|661.05|657.05|661.68|657.68|661.05|657.05|18
1621879350000|2021-05-24 18:02:30|661.02|657.02|661.03|657.03|661.08|657.08|661.01|657.01|7
1621879360000|2021-05-24 18:02:40|661.1|657.1|661.09|657.09|661.11|657.11|661.09|657.09|3
1621879370000|2021-05-24 18:02:50|661.1|657.1|661.34|657.34|661.34|657.34|660.99|656.99|19
1621879380000|2021-05-24 18:03:00|661.48|657.48|661.68|657.68|661.68|657.68|661.48|657.48|5
1621879390000|2021-05-24 18:03:10|661.7|657.7|661.53|657.53|661.73|657.73|661.53|657.53|11
1621879400000|2021-05-24 18:03:20|661.45|657.45|660.87|656.87|661.45|657.45|660.87|656.87|16
1621879410000|2021-05-24 18:03:30|660.77|656.77|660.86|656.86|660.91|656.91|660.77|656.77|16
1621879420000|2021-05-24 18:03:40|660.87|656.87|660.76|656.76|660.94|656.94|660.76|656.76|12
1621879430000|2021-05-24 18:03:50|660.77|656.77|660.92|656.92|660.92|656.92|660.74|656.74|13
1621879440000|2021-05-24 18:04:00|660.93|656.93|661.04|657.04|661.33|657.33|660.93|656.93|18
1621879450000|2021-05-24 18:04:10|661.03|657.03|660.95|656.95|661.1|657.1|660.95|656.95|11
1621879460000|2021-05-24 18:04:20|660.89|656.89|661.05|657.05|661.05|657.05|660.89|656.89|16
1621879470000|2021-05-24 18:04:30|661.1|657.1|660.97|656.97|661.1|657.1|660.92|656.92|13
1621879480000|2021-05-24 18:04:40|661.08|657.08|661.12|657.12|661.39|657.39|661.03|657.03|20
1621879490000|2021-05-24 18:04:50|661.04|657.04|660.99|656.99|661.04|657.04|660.74|656.74|19
1621879500000|2021-05-24 18:05:00|661|657|661.74|657.74|661.86|657.86|661|657|22
1621879510000|2021-05-24 18:05:10|661.78|657.78|661.85|657.85|662.09|658.09|661.72|657.72|9
1621879520000|2021-05-24 18:05:20|661.86|657.86|661.47|657.47|662.04|658.04|661.47|657.47|8
1621879530000|2021-05-24 18:05:30|661.48|657.48|661.87|657.87|662.05|658.05|661.48|657.48|14
1621879540000|2021-05-24 18:05:40|661.74|657.74|661.48|657.48|661.74|657.74|661.44|657.44|14
1621879550000|2021-05-24 18:05:50|661.44|657.44|660.99|656.99|661.49|657.49|660.78|656.78|16
1621879560000|2021-05-24 18:06:00|660.95|656.95|660.53|656.53|661.09|657.09|660.51|656.51|14
1621879570000|2021-05-24 18:06:10|660.5|656.5|659.85|655.85|660.56|656.56|659.81|655.81|25
1621879580000|2021-05-24 18:06:20|659.81|655.81|659.44|655.44|659.82|655.82|659.31|655.31|21
1621879590000|2021-05-24 18:06:30|659.45|655.45|659.47|655.47|659.67|655.67|659.41|655.41|20
1621879600000|2021-05-24 18:06:40|659.5|655.5|659.22|655.22|659.57|655.57|659.22|655.22|16
1621879610000|2021-05-24 18:06:50|659.24|655.24|659.37|655.37|659.38|655.38|659.24|655.24|14
1621879620000|2021-05-24 18:07:00|659.36|655.36|658.98|654.98|659.36|655.36|658.98|654.98|8
1621879630000|2021-05-24 18:07:10|659|655|658.36|654.36|659.06|655.06|658.26|654.26|21
1621879640000|2021-05-24 18:07:20|658.35|654.35|657.15|653.15|658.35|654.35|657.13|653.13|27
1621879650000|2021-05-24 18:07:30|657.18|653.18|658.18|654.18|658.18|654.18|657.16|653.16|21
1621879660000|2021-05-24 18:07:40|658.2|654.2|657.58|653.58|658.2|654.2|657.57|653.57|26
1621879670000|2021-05-24 18:07:50|657.61|653.61|657.6|653.6|657.64|653.64|657.48|653.48|8
1621879680000|2021-05-24 18:08:00|657.64|653.64|657.92|653.92|657.92|653.92|657.6|653.6|16
1621879690000|2021-05-24 18:08:10|657.84|653.84|657.89|653.89|658.21|654.21|657.83|653.83|24
1621879700000|2021-05-24 18:08:20|657.84|653.84|657.92|653.92|657.93|653.93|657.83|653.83|14
1621879710000|2021-05-24 18:08:30|657.83|653.83|658.44|654.44|658.44|654.44|657.83|653.83|7
1621879720000|2021-05-24 18:08:40|658.63|654.63|658.82|654.82|658.91|654.91|658.6|654.6|8
1621879730000|2021-05-24 18:08:50|658.83|654.83|658.1|654.1|658.83|654.83|658.09|654.09|20
1621879740000|2021-05-24 18:09:00|658.11|654.11|658.87|654.87|658.88|654.88|658.11|654.11|22
1621879750000|2021-05-24 18:09:10|658.88|654.88|659.83|655.83|659.94|655.94|658.86|654.86|24
1621879760000|2021-05-24 18:09:20|659.73|655.73|660.03|656.03|660.32|656.32|659.36|655.36|22
1621879770000|2021-05-24 18:09:30|660.47|656.47|660.14|656.14|660.95|656.95|660.12|656.12|14
1621879780000|2021-05-24 18:09:40|660.2|656.2|660.95|656.95|661.04|657.04|660.2|656.2|18
1621879790000|2021-05-24 18:09:50|660.92|656.92|660.81|656.81|660.92|656.92|660.59|656.59|19
1621879800000|2021-05-24 18:10:00|660.76|656.76|660.33|656.33|660.76|656.76|660.2|656.2|16
1621879810000|2021-05-24 18:10:10|660.37|656.37|660.91|656.91|660.97|656.97|660.32|656.32|9
1621879820000|2021-05-24 18:10:20|660.93|656.93|663.09|659.09|663.15|659.15|660.93|656.93|23
1621879830000|2021-05-24 18:10:30|663.1|659.1|662.95|658.95|663.1|659.1|662.42|658.42|25
1621879840000|2021-05-24 18:10:40|662.93|658.93|662.42|658.42|662.93|658.93|662.42|658.42|13
1621879850000|2021-05-24 18:10:50|662.36|658.36|661.85|657.85|662.36|658.36|661.85|657.85|26
1621879860000|2021-05-24 18:11:00|661.76|657.76|661.28|657.28|661.76|657.76|661.28|657.28|20
1621879870000|2021-05-24 18:11:10|661.27|657.27|660.61|656.61|661.27|657.27|660.61|656.61|14
1621879880000|2021-05-24 18:11:20|660.59|656.59|659.78|655.78|660.59|656.59|659.77|655.77|13
1621879890000|2021-05-24 18:11:30|659.77|655.77|659.82|655.82|659.82|655.82|659.58|655.58|13
1621879900000|2021-05-24 18:11:40|659.68|655.68|658.94|654.94|659.82|655.82|658.92|654.92|7
1621879910000|2021-05-24 18:11:50|658.93|654.93|658.88|654.88|659|655|658.88|654.88|16
1621879920000|2021-05-24 18:12:00|658.9|654.9|658.74|654.74|658.9|654.9|658.69|654.69|11
1621879930000|2021-05-24 18:12:10|658.66|654.66|658.4|654.4|658.66|654.66|658.39|654.39|6
1621879940000|2021-05-24 18:12:20|658.41|654.41|658.93|654.93|658.95|654.95|658.41|654.41|16
1621879950000|2021-05-24 18:12:30|658.94|654.94|658.93|654.93|658.96|654.96|658.92|654.92|5
1621879960000|2021-05-24 18:12:40|658.94|654.94|658.94|654.94|658.95|654.95|658.94|654.94|5
1621879970000|2021-05-24 18:12:50|658.9|654.9|658.63|654.63|658.9|654.9|658.63|654.63|8
1621879980000|2021-05-24 18:13:00|658.61|654.61|658.93|654.93|659.06|655.06|658.43|654.43|20
1621879990000|2021-05-24 18:13:10|658.91|654.91|658.7|654.7|658.91|654.91|658.7|654.7|8
1621880000000|2021-05-24 18:13:20|658.66|654.66|658.06|654.06|658.66|654.66|658.06|654.06|13
1621880010000|2021-05-24 18:13:30|658.05|654.05|657.23|653.23|658.05|654.05|657.23|653.23|23
1621880020000|2021-05-24 18:13:40|657.24|653.24|657.3|653.3|657.34|653.34|657.23|653.23|14
1621880030000|2021-05-24 18:13:50|657.2|653.2|656.68|652.68|657.2|653.2|656.68|652.68|13
1621880040000|2021-05-24 18:14:00|656.82|652.82|656.77|652.77|656.82|652.82|656.74|652.74|17
1621880050000|2021-05-24 18:14:10|656.79|652.79|656.72|652.72|656.79|652.79|656.72|652.72|5
1621880060000|2021-05-24 18:14:20|656.73|652.73|656.73|652.73|656.86|652.86|656.6|652.6|18
1621880070000|2021-05-24 18:14:30|656.84|652.84|656.73|652.73|656.84|652.84|656.73|652.73|9
1621880080000|2021-05-24 18:14:40|656.8|652.8|656.78|652.78|656.83|652.83|656.78|652.78|6
1621880090000|2021-05-24 18:14:50|656.79|652.79|656.83|652.83|656.91|652.91|656.73|652.73|8
1621880100000|2021-05-24 18:15:00|656.73|652.73|656.73|652.73|657.18|653.18|656.73|652.73|10
1621880110000|2021-05-24 18:15:10|657.23|653.23|658.21|654.21|658.51|654.51|657.21|653.21|15
1621880120000|2021-05-24 18:15:20|658.62|654.62|658.36|654.36|658.62|654.62|658.24|654.24|17
1621880130000|2021-05-24 18:15:30|658.31|654.31|658.49|654.49|658.63|654.63|658.31|654.31|19
1621880140000|2021-05-24 18:15:40|658.51|654.51|658.55|654.55|658.62|654.62|658.44|654.44|15
1621880150000|2021-05-24 18:15:50|658.56|654.56|658.98|654.98|658.98|654.98|658.54|654.54|14
1621880160000|2021-05-24 18:16:00|658.97|654.97|658.98|654.98|659|655|658.97|654.97|6
1621880170000|2021-05-24 18:16:10|658.99|654.99|659.27|655.27|659.27|655.27|658.96|654.96|15
1621880180000|2021-05-24 18:16:20|659.17|655.17|659.72|655.72|660.11|656.11|659.17|655.17|11
1621880190000|2021-05-24 18:16:30|660.27|656.27|660.32|656.32|660.54|656.54|660.27|656.27|16
1621880200000|2021-05-24 18:16:40|660.37|656.37|660.53|656.53|660.58|656.58|660.37|656.37|13
1621880210000|2021-05-24 18:16:50|660.58|656.58|660.56|656.56|660.59|656.59|660.56|656.56|6
1621880220000|2021-05-24 18:17:00|660.58|656.58|659.76|655.76|660.67|656.67|659.76|655.76|21
1621880230000|2021-05-24 18:17:10|659.74|655.74|660.15|656.15|660.17|656.17|659.73|655.73|23
1621880240000|2021-05-24 18:17:20|660.11|656.11|660.06|656.06|660.26|656.26|660.05|656.05|10
1621880250000|2021-05-24 18:17:30|660.02|656.02|659.64|655.64|660.02|656.02|659.54|655.54|16
1621880260000|2021-05-24 18:17:40|659.61|655.61|659.94|655.94|660.02|656.02|659.61|655.61|22
1621880270000|2021-05-24 18:17:50|659.96|655.96|660.97|656.97|660.97|656.97|659.9|655.9|12
1621880280000|2021-05-24 18:18:00|661.08|657.08|660.61|656.61|661.18|657.18|660.29|656.29|24
1621880290000|2021-05-24 18:18:10|660.54|656.54|660.65|656.65|660.74|656.74|660.42|656.42|22
1621880300000|2021-05-24 18:18:20|660.63|656.63|661.18|657.18|661.2|657.2|660.62|656.62|21
1621880310000|2021-05-24 18:18:30|661.23|657.23|661.19|657.19|661.31|657.31|661.18|657.18|7
1621880320000|2021-05-24 18:18:40|661.15|657.15|661.19|657.19|661.21|657.21|661.15|657.15|5
1621880330000|2021-05-24 18:18:50|661.42|657.42|662.14|658.14|662.14|658.14|661.21|657.21|14
1621880340000|2021-05-24 18:19:00|662.13|658.13|662.34|658.34|662.34|658.34|662.06|658.06|23
1621880350000|2021-05-24 18:19:10|662.35|658.35|662.37|658.37|662.39|658.39|662.25|658.25|14
1621880360000|2021-05-24 18:19:20|662.36|658.36|662.37|658.37|662.47|658.47|662.25|658.25|15
1621880370000|2021-05-24 18:19:30|662.38|658.38|662.33|658.33|662.38|658.38|662.23|658.23|7
1621880380000|2021-05-24 18:19:40|662.25|658.25|662.65|658.65|662.71|658.71|662.22|658.22|10
1621880390000|2021-05-24 18:19:50|662.66|658.66|662.6|658.6|662.68|658.68|662.5|658.5|15
1621880400000|2021-05-24 18:20:00|662.59|658.59|661.56|657.56|662.68|658.68|661.56|657.56|26
1621880410000|2021-05-24 18:20:10|661.51|657.51|661.58|657.58|661.58|657.58|661.49|657.49|12
1621880420000|2021-05-24 18:20:20|661.57|657.57|661.14|657.14|661.78|657.78|661.1|657.1|18
1621880430000|2021-05-24 18:20:30|661.09|657.09|660.11|656.11|661.09|657.09|659.95|655.95|17
1621880440000|2021-05-24 18:20:40|660.22|656.22|660.07|656.07|660.24|656.24|659.84|655.84|21
1621880450000|2021-05-24 18:20:50|660.09|656.09|660.05|656.05|660.13|656.13|659.97|655.97|24
1621880460000|2021-05-24 18:21:00|660.01|656.01|660.21|656.21|660.6|656.6|659.99|655.99|23
1621880470000|2021-05-24 18:21:10|660.31|656.31|660.21|656.21|660.31|656.31|660.21|656.21|5
1621880480000|2021-05-24 18:21:20|660.24|656.24|660.25|656.25|660.25|656.25|660.09|656.09|5
1621880490000|2021-05-24 18:21:30|660.34|656.34|660.37|656.37|660.52|656.52|660.31|656.31|11
1621880500000|2021-05-24 18:21:40|660.33|656.33|660.43|656.43|660.44|656.44|660.33|656.33|11
1621880510000|2021-05-24 18:21:50|660.37|656.37|660.16|656.16|660.38|656.38|660.03|656.03|17
1621880520000|2021-05-24 18:22:00|660.27|656.27|660.31|656.31|660.34|656.34|660.27|656.27|11
1621880530000|2021-05-24 18:22:10|660.25|656.25|660.08|656.08|660.25|656.25|659.99|655.99|13
1621880540000|2021-05-24 18:22:20|660.09|656.09|660.16|656.16|660.17|656.17|660.09|656.09|7
1621880550000|2021-05-24 18:22:30|660.17|656.17|660.42|656.42|660.46|656.46|660.17|656.17|17
1621880560000|2021-05-24 18:22:40|660.29|656.29|660.81|656.81|660.92|656.92|660.29|656.29|20
1621880570000|2021-05-24 18:22:50|660.83|656.83|660.44|656.44|660.83|656.83|660.36|656.36|15
1621880580000|2021-05-24 18:23:00|660.46|656.46|660.45|656.45|660.46|656.46|660.43|656.43|5
1621880590000|2021-05-24 18:23:10|660.46|656.46|661.02|657.02|661.02|657.02|660.46|656.46|19
1621880600000|2021-05-24 18:23:20|660.66|656.66|662.1|658.1|662.23|658.23|660.66|656.66|22
1621880610000|2021-05-24 18:23:30|662.11|658.11|662.11|658.11|662.11|658.11|661.61|657.61|12
1621880620000|2021-05-24 18:23:40|661.62|657.62|663.26|659.26|663.27|659.27|661.62|657.62|15
1621880630000|2021-05-24 18:23:50|663.17|659.17|662.88|658.88|663.17|659.17|662.37|658.37|25
1621880640000|2021-05-24 18:24:00|662.91|658.91|663.69|659.69|663.69|659.69|662.91|658.91|15
1621880650000|2021-05-24 18:24:10|663.95|659.95|665.43|661.43|665.48|661.48|663.95|659.95|13
1621880660000|2021-05-24 18:24:20|665.17|661.17|664.82|660.82|665.25|661.25|664.82|660.82|14
1621880670000|2021-05-24 18:24:30|665.02|661.02|665.11|661.11|665.28|661.28|665.02|661.02|12
1621880680000|2021-05-24 18:24:40|665.1|661.1|665.38|661.38|665.38|661.38|665.1|661.1|19
1621880690000|2021-05-24 18:24:50|665.37|661.37|665.55|661.55|665.55|661.55|665.37|661.37|11
1621880700000|2021-05-24 18:25:00|665.93|661.93|665.29|661.29|665.98|661.98|665.29|661.29|23
1621880710000|2021-05-24 18:25:10|665.28|661.28|665.76|661.76|665.76|661.76|664.85|660.85|33
1621880720000|2021-05-24 18:25:20|665.67|661.67|665.5|661.5|665.67|661.67|665.49|661.49|14
1621880730000|2021-05-24 18:25:30|665.62|661.62|666.05|662.05|666.05|662.05|665.5|661.5|19
1621880740000|2021-05-24 18:25:40|666.06|662.06|665.73|661.73|666.07|662.07|665.69|661.69|14
1621880750000|2021-05-24 18:25:50|665.63|661.63|665.53|661.53|665.63|661.63|665.53|661.53|8
1621880760000|2021-05-24 18:26:00|665.61|661.61|665.82|661.82|665.84|661.84|665.58|661.58|14
1621880770000|2021-05-24 18:26:10|665.87|661.87|665.83|661.83|665.91|661.91|665.79|661.79|16
1621880780000|2021-05-24 18:26:20|665.77|661.77|665.85|661.85|665.89|661.89|665.77|661.77|12
1621880790000|2021-05-24 18:26:30|665.84|661.84|665.84|661.84|665.84|661.84|665.79|661.79|3
1621880800000|2021-05-24 18:26:40|665.79|661.79|667.41|663.41|667.42|663.42|665.79|661.79|22
1621880810000|2021-05-24 18:26:50|667.43|663.43|667.47|663.47|667.49|663.49|667.32|663.32|12
1621880820000|2021-05-24 18:27:00|667.33|663.33|667.33|663.33|667.33|663.33|667.33|663.33|1
1621880830000|2021-05-24 18:27:10|667.35|663.35|667.45|663.45|667.45|663.45|667.35|663.35|5
1621880840000|2021-05-24 18:27:20|667.46|663.46|668.02|664.02|668.08|664.08|667.45|663.45|11
1621880850000|2021-05-24 18:27:30|668.1|664.1|668.08|664.08|668.1|664.1|668.08|664.08|2
1621880860000|2021-05-24 18:27:40|668.09|664.09|668.18|664.18|668.18|664.18|668.02|664.02|11
1621880870000|2021-05-24 18:27:50|668.25|664.25|668.15|664.15|668.58|664.58|668.15|664.15|20
1621880880000|2021-05-24 18:28:00|668.58|664.58|669.24|665.24|669.25|665.25|667.61|663.61|22
1621880890000|2021-05-24 18:28:10|669.21|665.21|668.85|664.85|669.43|665.43|668.75|664.75|25
1621880900000|2021-05-24 18:28:20|668.82|664.82|669.84|665.84|669.84|665.84|668.81|664.81|22
1621880910000|2021-05-24 18:28:30|669.89|665.89|669.56|665.56|669.9|665.9|669.14|665.14|21
1621880920000|2021-05-24 18:28:40|669.93|665.93|671.85|667.85|671.85|667.85|669.93|665.93|26
1621880930000|2021-05-24 18:28:50|671.08|667.08|671.88|667.88|673.09|669.09|671.08|667.08|31
1621880940000|2021-05-24 18:29:00|672.05|668.05|671.43|667.43|672.24|668.24|671.24|667.24|29
1621880950000|2021-05-24 18:29:10|671.32|667.32|670.8|666.8|671.42|667.42|670.21|666.21|32
1621880960000|2021-05-24 18:29:20|670.75|666.75|671.27|667.27|671.35|667.35|670.7|666.7|30
1621880970000|2021-05-24 18:29:30|671.28|667.28|672.33|668.33|672.44|668.44|671.28|667.28|29
1621880980000|2021-05-24 18:29:40|672.19|668.19|672.25|668.25|672.27|668.27|672.03|668.03|18
1621880990000|2021-05-24 18:29:50|672.42|668.42|672.4|668.4|672.51|668.51|672.2|668.2|19
1621881000000|2021-05-24 18:30:00|672.51|668.51|672.59|668.59|672.72|668.72|672.51|668.51|8
1621881010000|2021-05-24 18:30:10|672.75|668.75|672.73|668.73|672.78|668.78|672.46|668.46|24
1621881020000|2021-05-24 18:30:20|672.69|668.69|672.98|668.98|672.98|668.98|672.68|668.68|15
1621881030000|2021-05-24 18:30:30|673|669|673.82|669.82|673.86|669.86|672.96|668.96|27
1621881040000|2021-05-24 18:30:40|673.77|669.77|673.31|669.31|673.82|669.82|673.12|669.12|30
1621881050000|2021-05-24 18:30:50|673.26|669.26|673.71|669.71|673.77|669.77|673.25|669.25|16
1621881060000|2021-05-24 18:31:00|673.75|669.75|673.23|669.23|673.76|669.76|673.14|669.14|17
1621881070000|2021-05-24 18:31:10|673.39|669.39|673.08|669.08|673.39|669.39|672.78|668.78|14
1621881080000|2021-05-24 18:31:20|673.2|669.2|672.25|668.25|673.2|669.2|672.23|668.23|20
1621881090000|2021-05-24 18:31:30|672.23|668.23|670.42|666.42|672.23|668.23|670.35|666.35|32
1621881100000|2021-05-24 18:31:40|670.39|666.39|669.88|665.88|670.48|666.48|669.85|665.85|20
1621881110000|2021-05-24 18:31:50|669.89|665.89|670.06|666.06|670.06|666.06|669.65|665.65|20
1621881120000|2021-05-24 18:32:00|670.12|666.12|673.73|669.73|673.75|669.75|670.04|666.04|28
1621881130000|2021-05-24 18:32:10|673.71|669.71|673.57|669.57|674.07|670.07|673.54|669.54|21
1621881140000|2021-05-24 18:32:20|673.54|669.54|673.03|669.03|673.55|669.55|672.64|668.64|33
1621881150000|2021-05-24 18:32:30|673.06|669.06|672.89|668.89|673.27|669.27|672.66|668.66|33
1621881160000|2021-05-24 18:32:40|672.93|668.93|673.11|669.11|673.14|669.14|672.88|668.88|23
1621881170000|2021-05-24 18:32:50|673.09|669.09|672.55|668.55|673.09|669.09|672.54|668.54|22
1621881180000|2021-05-24 18:33:00|672.54|668.54|672.93|668.93|673.16|669.16|672.42|668.42|32
1621881190000|2021-05-24 18:33:10|672.85|668.85|673.19|669.19|673.28|669.28|672.81|668.81|23
1621881200000|2021-05-24 18:33:20|673.24|669.24|673.22|669.22|673.24|669.24|673.03|669.03|22
1621881210000|2021-05-24 18:33:30|673.23|669.23|673.43|669.43|673.8|669.8|673.15|669.15|27
1621881220000|2021-05-24 18:33:40|673.51|669.51|673.39|669.39|673.62|669.62|673.39|669.39|20
1621881230000|2021-05-24 18:33:50|673.34|669.34|673.38|669.38|673.38|669.38|672.87|668.87|28
1621881240000|2021-05-24 18:34:00|673.47|669.47|673.73|669.73|673.74|669.74|673.47|669.47|20
1621881250000|2021-05-24 18:34:10|673.66|669.66|672.73|668.73|673.74|669.74|672.66|668.66|26
1621881260000|2021-05-24 18:34:20|672.74|668.74|673.17|669.17|673.17|669.17|672.74|668.74|24
1621881270000|2021-05-24 18:34:30|673.16|669.16|673.58|669.58|673.58|669.58|673.15|669.15|23
1621881280000|2021-05-24 18:34:40|673.55|669.55|673.56|669.56|673.56|669.56|673.43|669.43|16
1621881290000|2021-05-24 18:34:50|673.55|669.55|674.04|670.04|674.2|670.2|673.55|669.55|22
1621881300000|2021-05-24 18:35:00|673.95|669.95|674.51|670.51|674.63|670.63|673.95|669.95|25
1621881310000|2021-05-24 18:35:10|674.65|670.65|674.74|670.74|674.9|670.9|674.65|670.65|11
1621881320000|2021-05-24 18:35:20|674.65|670.65|674.75|670.75|674.89|670.89|674.65|670.65|15
1621881330000|2021-05-24 18:35:30|674.74|670.74|674.41|670.41|674.79|670.79|673.97|669.97|15
1621881340000|2021-05-24 18:35:40|674.34|670.34|673.55|669.55|674.34|670.34|673.5|669.5|23
1621881350000|2021-05-24 18:35:50|673.6|669.6|673.46|669.46|673.74|669.74|673.31|669.31|16
1621881360000|2021-05-24 18:36:00|673.47|669.47|674.26|670.26|674.26|670.26|673.46|669.46|21
1621881370000|2021-05-24 18:36:10|674.24|670.24|674.62|670.62|674.62|670.62|673.66|669.66|25
1621881380000|2021-05-24 18:36:20|674.25|670.25|675.91|671.91|675.91|671.91|673.66|669.66|25
1621881390000|2021-05-24 18:36:30|675.97|671.97|674.5|670.5|676.07|672.07|674.43|670.43|29
1621881400000|2021-05-24 18:36:40|674.48|670.48|675.33|671.33|675.39|671.39|674.36|670.36|23
1621881410000|2021-05-24 18:36:50|675.35|671.35|675.1|671.1|675.35|671.35|675.08|671.08|12
1621881420000|2021-05-24 18:37:00|675.09|671.09|674.13|670.13|675.09|671.09|673.98|669.98|23
1621881430000|2021-05-24 18:37:10|674.17|670.17|673.36|669.36|674.32|670.32|673.28|669.28|24
1621881440000|2021-05-24 18:37:20|673.41|669.41|673.72|669.72|674.33|670.33|673.07|669.07|31
1621881450000|2021-05-24 18:37:30|673.74|669.74|673.05|669.05|673.75|669.75|673.03|669.03|32
1621881460000|2021-05-24 18:37:40|673.14|669.14|672.75|668.75|673.41|669.41|672.64|668.64|32
1621881470000|2021-05-24 18:37:50|672.72|668.72|672.33|668.33|672.96|668.96|672.31|668.31|30
1621881480000|2021-05-24 18:38:00|672.29|668.29|672.17|668.17|672.33|668.33|672.16|668.16|19
1621881490000|2021-05-24 18:38:10|672.16|668.16|671.79|667.79|672.18|668.18|671.79|667.79|18
1621881500000|2021-05-24 18:38:20|671.69|667.69|671.1|667.1|671.69|667.69|671.01|667.01|27
1621881510000|2021-05-24 18:38:30|671.08|667.08|670.88|666.88|671.19|667.19|670.88|666.88|22
1621881520000|2021-05-24 18:38:40|670.87|666.87|670.71|666.71|671.06|667.06|670.71|666.71|12
1621881530000|2021-05-24 18:38:50|670.81|666.81|670.38|666.38|670.92|666.92|670.31|666.31|17
1621881540000|2021-05-24 18:39:00|670.33|666.33|669.8|665.8|670.33|666.33|669.74|665.74|17
1621881550000|2021-05-24 18:39:10|670|666|670.1|666.1|670.13|666.13|670|666|9
1621881560000|2021-05-24 18:39:20|670.04|666.04|671.4|667.4|671.45|667.45|670.04|666.04|25
1621881570000|2021-05-24 18:39:30|671.41|667.41|671.09|667.09|671.41|667.41|671.09|667.09|5
1621881580000|2021-05-24 18:39:40|671.06|667.06|671.66|667.66|671.85|667.85|671.02|667.02|13
1621881590000|2021-05-24 18:39:50|671.75|667.75|671.56|667.56|671.75|667.75|671.54|667.54|7
1621881600000|2021-05-24 18:40:00|671.57|667.57|671.28|667.28|671.59|667.59|671.24|667.24|8
1621881610000|2021-05-24 18:40:10|671.26|667.26|671.05|667.05|671.26|667.26|671.05|667.05|10
1621881620000|2021-05-24 18:40:20|671.06|667.06|670.68|666.68|671.06|667.06|670.67|666.67|12
1621881630000|2021-05-24 18:40:30|670.67|666.67|670.86|666.86|670.86|666.86|670.62|666.62|12
1621881640000|2021-05-24 18:40:40|670.85|666.85|670.89|666.89|670.91|666.91|670.85|666.85|11
1621881650000|2021-05-24 18:40:50|670.88|666.88|669.84|665.84|670.88|666.88|669.84|665.84|16
1621881660000|2021-05-24 18:41:00|669.88|665.88|669.67|665.67|670.11|666.11|669.67|665.67|17
1621881670000|2021-05-24 18:41:10|669.58|665.58|669.66|665.66|669.81|665.81|669.53|665.53|13
1621881680000|2021-05-24 18:41:20|669.63|665.63|669.64|665.64|669.81|665.81|669.54|665.54|13
1621881690000|2021-05-24 18:41:30|669.68|665.68|669.81|665.81|669.84|665.84|669.68|665.68|9
1621881700000|2021-05-24 18:41:40|669.71|665.71|669.51|665.51|669.71|665.71|669.51|665.51|3
1621881710000|2021-05-24 18:41:50|669.66|665.66|668.55|664.55|669.81|665.81|668.55|664.55|26
1621881720000|2021-05-24 18:42:00|668.79|664.79|668.58|664.58|668.82|664.82|668.49|664.49|20
1621881730000|2021-05-24 18:42:10|668.57|664.57|667.7|663.7|668.61|664.61|667.7|663.7|19
1621881740000|2021-05-24 18:42:20|667.71|663.71|667.37|663.37|667.72|663.72|667.26|663.26|15
1621881750000|2021-05-24 18:42:30|667.36|663.36|667.34|663.34|667.51|663.51|667.34|663.34|20
1621881760000|2021-05-24 18:42:40|667.39|663.39|667.72|663.72|667.72|663.72|667.39|663.39|23
1621881770000|2021-05-24 18:42:50|667.69|663.69|668.07|664.07|668.38|664.38|667.69|663.69|11
1621881780000|2021-05-24 18:43:00|668.68|664.68|668.29|664.29|668.68|664.68|668.26|664.26|18
1621881790000|2021-05-24 18:43:10|668.3|664.3|668.02|664.02|668.31|664.31|667.88|663.88|15
1621881800000|2021-05-24 18:43:20|667.87|663.87|667.75|663.75|667.87|663.87|667.67|663.67|12
1621881810000|2021-05-24 18:43:30|667.8|663.8|667.43|663.43|667.85|663.85|667.42|663.42|16
1621881820000|2021-05-24 18:43:40|667.4|663.4|667.32|663.32|667.51|663.51|667.32|663.32|21
1621881830000|2021-05-24 18:43:50|667.31|663.31|667.15|663.15|667.31|663.31|667.14|663.14|8
1621881840000|2021-05-24 18:44:00|667.16|663.16|666.96|662.96|667.2|663.2|666.96|662.96|12
1621881850000|2021-05-24 18:44:10|666.88|662.88|666.81|662.81|666.89|662.89|666.78|662.78|9
1621881860000|2021-05-24 18:44:20|666.82|662.82|666.6|662.6|666.82|662.82|666.59|662.59|15
1621881870000|2021-05-24 18:44:30|666.81|662.81|666.8|662.8|667.06|663.06|666.78|662.78|23
1621881880000|2021-05-24 18:44:40|666.79|662.79|666.16|662.16|666.8|662.8|666.16|662.16|16
1621881890000|2021-05-24 18:44:50|666.08|662.08|665.92|661.92|666.09|662.09|665.85|661.85|10
1621881900000|2021-05-24 18:45:00|665.93|661.93|666.01|662.01|666.09|662.09|665.93|661.93|13
1621881910000|2021-05-24 18:45:10|665.98|661.98|665.51|661.51|665.98|661.98|665.51|661.51|14
1621881920000|2021-05-24 18:45:20|665.52|661.52|664.96|660.96|665.55|661.55|664.63|660.63|26
1621881930000|2021-05-24 18:45:30|665.21|661.21|665.57|661.57|666.01|662.01|665.21|661.21|27
1621881940000|2021-05-24 18:45:40|665.53|661.53|665.34|661.34|665.53|661.53|665.29|661.29|15
1621881950000|2021-05-24 18:45:50|665.36|661.36|664.97|660.97|665.36|661.36|664.9|660.9|21
1621881960000|2021-05-24 18:46:00|664.98|660.98|665.31|661.31|665.56|661.56|664.9|660.9|23
1621881970000|2021-05-24 18:46:10|665.61|661.61|665.61|661.61|665.98|661.98|665.61|661.61|23
1621881980000|2021-05-24 18:46:20|665.45|661.45|665.1|661.1|665.53|661.53|665.08|661.08|25
1621881990000|2021-05-24 18:46:30|665.11|661.11|665.21|661.21|665.22|661.22|665.08|661.08|12
1621882000000|2021-05-24 18:46:40|665.2|661.2|664.95|660.95|665.22|661.22|664.94|660.94|16
1621882010000|2021-05-24 18:46:50|664.96|660.96|664.94|660.94|665.04|661.04|664.88|660.88|15
1621882020000|2021-05-24 18:47:00|664.93|660.93|665.38|661.38|665.38|661.38|664.93|660.93|12
1621882030000|2021-05-24 18:47:10|665.47|661.47|665.33|661.33|666.15|662.15|665.33|661.33|28
1621882040000|2021-05-24 18:47:20|665.68|661.68|666.31|662.31|666.31|662.31|665.33|661.33|3
1621882050000|2021-05-24 18:47:30|666.57|662.57|667.13|663.13|667.17|663.17|666.34|662.34|14
1621882060000|2021-05-24 18:47:40|667.07|663.07|666.5|662.5|667.07|663.07|666.47|662.47|30
1621882070000|2021-05-24 18:47:50|666.52|662.52|665.49|661.49|666.53|662.53|665.49|661.49|28
1621882080000|2021-05-24 18:48:00|665.5|661.5|665.77|661.77|665.98|661.98|665.5|661.5|24
1621882090000|2021-05-24 18:48:10|665.83|661.83|666.52|662.52|666.61|662.61|665.83|661.83|22
1621882100000|2021-05-24 18:48:20|666.58|662.58|666.62|662.62|666.62|662.62|666.53|662.53|15
1621882110000|2021-05-24 18:48:30|666.63|662.63|666.59|662.59|666.81|662.81|665.53|661.53|14
1621882120000|2021-05-24 18:48:40|666.58|662.58|666.73|662.73|666.73|662.73|666.56|662.56|15
1621882130000|2021-05-24 18:48:50|666.7|662.7|666.74|662.74|666.87|662.87|666.62|662.62|18
1621882140000|2021-05-24 18:49:00|666.73|662.73|665.98|661.98|666.73|662.73|665.98|661.98|16
1621882150000|2021-05-24 18:49:10|665.9|661.9|666.49|662.49|666.53|662.53|665.64|661.64|26
1621882160000|2021-05-24 18:49:20|666.55|662.55|666.53|662.53|666.6|662.6|666.49|662.49|14
1621882170000|2021-05-24 18:49:30|666.56|662.56|666.56|662.56|666.61|662.61|666.53|662.53|6
1621882180000|2021-05-24 18:49:40|666.9|662.9|666.81|662.81|666.9|662.9|666.79|662.79|4
1621882190000|2021-05-24 18:49:50|666.83|662.83|666.95|662.95|667.01|663.01|666.78|662.78|15
1621882200000|2021-05-24 18:50:00|666.93|662.93|666.91|662.91|666.93|662.93|666.89|662.89|8
1621882210000|2021-05-24 18:50:10|666.92|662.92|666.69|662.69|666.93|662.93|666.69|662.69|9
1621882220000|2021-05-24 18:50:20|666.7|662.7|666.94|662.94|666.97|662.97|666.7|662.7|16
1621882230000|2021-05-24 18:50:30|666.91|662.91|666.95|662.95|666.97|662.97|666.91|662.91|10
1621882240000|2021-05-24 18:50:40|666.97|662.97|667.1|663.1|667.13|663.13|666.96|662.96|15
1621882250000|2021-05-24 18:50:50|667.07|663.07|667.06|663.06|667.25|663.25|667.06|663.06|14
1621882260000|2021-05-24 18:51:00|667.03|663.03|666.85|662.85|667.08|663.08|666.85|662.85|19
1621882270000|2021-05-24 18:51:10|666.86|662.86|666.92|662.92|666.92|662.92|666.79|662.79|7
1621882280000|2021-05-24 18:51:20|666.91|662.91|667.05|663.05|667.05|663.05|666.86|662.86|24
1621882290000|2021-05-24 18:51:30|667.03|663.03|667.09|663.09|667.11|663.11|667.03|663.03|6
1621882300000|2021-05-24 18:51:40|667.11|663.11|667.12|663.12|667.13|663.13|666.96|662.96|17
1621882310000|2021-05-24 18:51:50|666.94|662.94|667.18|663.18|667.19|663.19|666.91|662.91|15
1621882320000|2021-05-24 18:52:00|667.29|663.29|667.58|663.58|667.77|663.77|667.13|663.13|24
1621882330000|2021-05-24 18:52:10|667.56|663.56|667.56|663.56|667.58|663.58|667.56|663.56|7
1621882340000|2021-05-24 18:52:20|667.55|663.55|667.15|663.15|667.55|663.55|667.01|663.01|14
1621882350000|2021-05-24 18:52:30|667.09|663.09|667.15|663.15|667.15|663.15|667.06|663.06|7
1621882360000|2021-05-24 18:52:40|667.13|663.13|667.44|663.44|667.44|663.44|667.13|663.13|14
1621882370000|2021-05-24 18:52:50|667.34|663.34|667.91|663.91|667.91|663.91|667.14|663.14|16
1621882380000|2021-05-24 18:53:00|668.03|664.03|670.74|666.74|670.74|666.74|667.85|663.85|32
1621882390000|2021-05-24 18:53:10|670.81|666.81|670.2|666.2|670.96|666.96|670.2|666.2|27
1621882400000|2021-05-24 18:53:20|670.19|666.19|669.82|665.82|670.34|666.34|669.82|665.82|18
1621882410000|2021-05-24 18:53:30|669.81|665.81|669.47|665.47|669.81|665.81|669.38|665.38|16
1621882420000|2021-05-24 18:53:40|669.41|665.41|668.84|664.84|669.41|665.41|668.84|664.84|26
1621882430000|2021-05-24 18:53:50|668.85|664.85|668.08|664.08|668.92|664.92|668.04|664.04|13
1621882440000|2021-05-24 18:54:00|668.05|664.05|668.41|664.41|668.57|664.57|668.04|664.04|24
1621882450000|2021-05-24 18:54:10|668.42|664.42|668.07|664.07|668.49|664.49|668.02|664.02|12
1621882460000|2021-05-24 18:54:20|668.12|664.12|668.06|664.06|668.24|664.24|668.06|664.06|15
1621882470000|2021-05-24 18:54:30|668.07|664.07|668.04|664.04|668.21|664.21|668.04|664.04|14
1621882480000|2021-05-24 18:54:40|668.06|664.06|668.09|664.09|668.13|664.13|668.06|664.06|7
1621882490000|2021-05-24 18:54:50|668.1|664.1|668.39|664.39|668.39|664.39|667.93|663.93|14
1621882500000|2021-05-24 18:55:00|668.3|664.3|668.38|664.38|668.45|664.45|668.3|664.3|14
1621882510000|2021-05-24 18:55:10|668.36|664.36|668.39|664.39|668.39|664.39|668.21|664.21|10
1621882520000|2021-05-24 18:55:20|668.4|664.4|668.17|664.17|668.43|664.43|668.14|664.14|16
1621882530000|2021-05-24 18:55:30|668.03|664.03|667.52|663.52|668.03|664.03|667.52|663.52|17
1621882540000|2021-05-24 18:55:40|667.53|663.53|667.61|663.61|667.78|663.78|667.53|663.53|17
1621882550000|2021-05-24 18:55:50|667.55|663.55|667.88|663.88|667.91|663.91|667.55|663.55|16
1621882560000|2021-05-24 18:56:00|667.83|663.83|667.48|663.48|667.83|663.83|667.48|663.48|19
1621882570000|2021-05-24 18:56:10|667.45|663.45|665.93|661.93|667.45|663.45|665.93|661.93|21
1621882580000|2021-05-24 18:56:20|665.59|661.59|665.39|661.39|665.7|661.7|665.33|661.33|28
1621882590000|2021-05-24 18:56:30|665.38|661.38|665.62|661.62|665.62|661.62|665.11|661.11|22
1621882600000|2021-05-24 18:56:40|665.6|661.6|665.09|661.09|665.6|661.6|664.45|660.45|26
1621882610000|2021-05-24 18:56:50|665.1|661.1|664.27|660.27|665.12|661.12|664.26|660.26|17
1621882620000|2021-05-24 18:57:00|664.22|660.22|664.27|660.27|664.27|660.27|664.22|660.22|6
1621882630000|2021-05-24 18:57:10|664.2|660.2|664.91|660.91|664.91|660.91|664.2|660.2|19
1621882640000|2021-05-24 18:57:20|664.76|660.76|665.8|661.8|665.8|661.8|664.76|660.76|14
1621882650000|2021-05-24 18:57:30|665.79|661.79|665.9|661.9|666.1|662.1|665.76|661.76|18
1621882660000|2021-05-24 18:57:40|666.09|662.09|666.12|662.12|666.16|662.16|666.06|662.06|12
1621882670000|2021-05-24 18:57:50|666.14|662.14|666.27|662.27|666.4|662.4|666.12|662.12|14
1621882680000|2021-05-24 18:58:00|666.12|662.12|668.76|664.76|669|665|666.12|662.12|22
1621882690000|2021-05-24 18:58:10|668.29|664.29|668.3|664.3|668.62|664.62|667.66|663.66|26
1621882700000|2021-05-24 18:58:20|668.29|664.29|668.38|664.38|668.44|664.44|668.19|664.19|21
1621882710000|2021-05-24 18:58:30|668.37|664.37|668.33|664.33|668.51|664.51|668.06|664.06|19
1621882720000|2021-05-24 18:58:40|668.25|664.25|668.09|664.09|668.36|664.36|668.05|664.05|12
1621882730000|2021-05-24 18:58:50|668.11|664.11|668.39|664.39|668.39|664.39|668.07|664.07|11
1621882740000|2021-05-24 18:59:00|668.4|664.4|668.51|664.51|668.69|664.69|668.36|664.36|17
1621882750000|2021-05-24 18:59:10|668.59|664.59|668.26|664.26|668.59|664.59|668.26|664.26|14
1621882760000|2021-05-24 18:59:20|668.18|664.18|667.89|663.89|668.36|664.36|667.89|663.89|15
1621882770000|2021-05-24 18:59:30|667.82|663.82|668.1|664.1|668.1|664.1|667.71|663.71|20
1621882780000|2021-05-24 18:59:40|667.81|663.81|667.61|663.61|668.05|664.05|667.61|663.61|19
1621882790000|2021-05-24 18:59:50|667.63|663.63|667.23|663.23|667.63|663.63|667.15|663.15|12
1621882800000|2021-05-24 19:00:00|667.18|663.18|667.08|663.08|667.25|663.25|667.04|663.04|15
1621882810000|2021-05-24 19:00:10|667.03|663.03|667.37|663.37|667.38|663.38|667.03|663.03|18
1621882820000|2021-05-24 19:00:20|667.17|663.17|666.92|662.92|667.23|663.23|666.83|662.83|13
1621882830000|2021-05-24 19:00:30|666.9|662.9|667.27|663.27|667.28|663.28|666.9|662.9|17
1621882840000|2021-05-24 19:00:40|667.29|663.29|667.25|663.25|667.38|663.38|666.99|662.99|25
1621882850000|2021-05-24 19:00:50|667.15|663.15|667.22|663.22|667.29|663.29|667.08|663.08|14
1621882860000|2021-05-24 19:01:00|667.27|663.27|667.24|663.24|667.29|663.29|667.23|663.23|9
1621882870000|2021-05-24 19:01:10|667.23|663.23|666.95|662.95|667.23|663.23|666.95|662.95|10
1621882880000|2021-05-24 19:01:20|666.92|662.92|666.58|662.58|666.92|662.92|666.56|662.56|14
1621882890000|2021-05-24 19:01:30|666.56|662.56|666.54|662.54|666.72|662.72|666.41|662.41|19
1621882900000|2021-05-24 19:01:40|666.58|662.58|666.8|662.8|666.87|662.87|666.37|662.37|22
1621882910000|2021-05-24 19:01:50|666.77|662.77|666.52|662.52|666.77|662.77|666.52|662.52|9
1621882920000|2021-05-24 19:02:00|666.53|662.53|666.2|662.2|666.53|662.53|666.2|662.2|7
1621882930000|2021-05-24 19:02:10|666.21|662.21|666.26|662.26|666.51|662.51|666.21|662.21|16
1621882940000|2021-05-24 19:02:20|666.19|662.19|665.56|661.56|666.19|662.19|665.56|661.56|20
1621882950000|2021-05-24 19:02:30|665.55|661.55|665.5|661.5|665.58|661.58|665.49|661.49|13
1621882960000|2021-05-24 19:02:40|665.49|661.49|665.08|661.08|665.5|661.5|664.7|660.7|23
1621882970000|2021-05-24 19:02:50|665.12|661.12|665.04|661.04|665.12|661.12|664.94|660.94|19
1621882980000|2021-05-24 19:03:00|665.06|661.06|665.55|661.55|665.65|661.65|665.06|661.06|18
1621882990000|2021-05-24 19:03:10|665.43|661.43|665.25|661.25|665.47|661.47|665.02|661.02|25
1621883000000|2021-05-24 19:03:20|665.24|661.24|665.26|661.26|665.48|661.48|665.24|661.24|13
1621883010000|2021-05-24 19:03:30|665.42|661.42|665.78|661.78|665.92|661.92|665.26|661.26|14
1621883020000|2021-05-24 19:03:40|665.59|661.59|665.81|661.81|666.02|662.02|665.59|661.59|11
1621883030000|2021-05-24 19:03:50|665.26|661.26|666.41|662.41|666.56|662.56|665.26|661.26|12
1621883040000|2021-05-24 19:04:00|666.4|662.4|666.88|662.88|667.22|663.22|666.4|662.4|16
1621883050000|2021-05-24 19:04:10|666.75|662.75|667.58|663.58|667.6|663.6|666.75|662.75|11
1621883060000|2021-05-24 19:04:20|667.54|663.54|668.2|664.2|668.4|664.4|667.54|663.54|18
1621883070000|2021-05-24 19:04:30|668.14|664.14|667.97|663.97|668.72|664.72|667.97|663.97|6
1621883080000|2021-05-24 19:04:40|668.81|664.81|669.81|665.81|670.09|666.09|667.97|663.97|12
1621883090000|2021-05-24 19:04:50|669.78|665.78|670.17|666.17|670.17|666.17|669.73|665.73|13
1621883100000|2021-05-24 19:05:00|670.24|666.24|671.13|667.13|671.13|667.13|670.16|666.16|22
1621883110000|2021-05-24 19:05:10|671.1|667.1|671|667|671.11|667.11|671|667|14
1621883120000|2021-05-24 19:05:20|671.02|667.02|671.12|667.12|671.26|667.26|670.9|666.9|12
1621883130000|2021-05-24 19:05:30|671.01|667.01|671.35|667.35|671.35|667.35|670.94|666.94|13
1621883140000|2021-05-24 19:05:40|671.41|667.41|671.36|667.36|671.41|667.41|671.36|667.36|3
1621883150000|2021-05-24 19:05:50|671.15|667.15|672.12|668.12|672.15|668.15|671.15|667.15|7
1621883160000|2021-05-24 19:06:00|672.13|668.13|672.49|668.49|672.49|668.49|672.13|668.13|20
1621883170000|2021-05-24 19:06:10|672.52|668.52|672.72|668.72|672.72|668.72|672.48|668.48|16
1621883180000|2021-05-24 19:06:20|672.68|668.68|672.71|668.71|672.8|668.8|672.66|668.66|8
1621883190000|2021-05-24 19:06:30|672.72|668.72|672.65|668.65|672.8|668.8|672.65|668.65|15
1621883200000|2021-05-24 19:06:40|673.57|669.57|674.29|670.29|674.29|670.29|672.65|668.65|21
1621883210000|2021-05-24 19:06:50|674.26|670.26|673.72|669.72|674.26|670.26|673.72|669.72|16
1621883220000|2021-05-24 19:07:00|673.74|669.74|674.1|670.1|674.16|670.16|673.73|669.73|18
1621883230000|2021-05-24 19:07:10|674.12|670.12|674.61|670.61|674.61|670.61|674.12|670.12|23
1621883240000|2021-05-24 19:07:20|674.67|670.67|674.68|670.68|674.73|670.73|674.45|670.45|19
1621883250000|2021-05-24 19:07:30|674.58|670.58|674.63|670.63|675.16|671.16|674.44|670.44|21
1621883260000|2021-05-24 19:07:40|674.65|670.65|674.52|670.52|674.96|670.96|674.48|670.48|22
1621883270000|2021-05-24 19:07:50|674.49|670.49|674.45|670.45|674.87|670.87|674.4|670.4|21
1621883280000|2021-05-24 19:08:00|674.42|670.42|674.56|670.56|674.56|670.56|674.41|670.41|20
1621883290000|2021-05-24 19:08:10|674.55|670.55|674.43|670.43|674.58|670.58|674.43|670.43|17
1621883300000|2021-05-24 19:08:20|674.42|670.42|674.32|670.32|674.54|670.54|674.32|670.32|18
1621883310000|2021-05-24 19:08:30|674.3|670.3|673.64|669.64|674.3|670.3|673.54|669.54|27
1621883320000|2021-05-24 19:08:40|673.65|669.65|675.23|671.23|675.36|671.36|673.65|669.65|20
1621883330000|2021-05-24 19:08:50|675.07|671.07|674.53|670.53|675.07|671.07|674.53|670.53|25
1621883340000|2021-05-24 19:09:00|674.54|670.54|674.49|670.49|674.57|670.57|674.41|670.41|17
1621883350000|2021-05-24 19:09:10|674.44|670.44|673.9|669.9|674.44|670.44|673.9|669.9|31
1621883360000|2021-05-24 19:09:20|673.92|669.92|674.01|670.01|674.16|670.16|673.89|669.89|11
1621883370000|2021-05-24 19:09:30|674.07|670.07|673.96|669.96|674.29|670.29|673.96|669.96|17
1621883380000|2021-05-24 19:09:40|673.9|669.9|673.56|669.56|673.92|669.92|673.52|669.52|20
1621883390000|2021-05-24 19:09:50|673.62|669.62|674.08|670.08|674.13|670.13|673.62|669.62|16
1621883400000|2021-05-24 19:10:00|673.91|669.91|672.97|668.97|673.94|669.94|672.83|668.83|21
1621883410000|2021-05-24 19:10:10|672.55|668.55|672.34|668.34|672.72|668.72|672.11|668.11|28
1621883420000|2021-05-24 19:10:20|672.29|668.29|672.13|668.13|672.29|668.29|672.05|668.05|20
1621883430000|2021-05-24 19:10:30|672.15|668.15|672.83|668.83|672.89|668.89|672.15|668.15|29
1621883440000|2021-05-24 19:10:40|672.88|668.88|672.67|668.67|672.99|668.99|672.38|668.38|22
1621883450000|2021-05-24 19:10:50|672.64|668.64|672.57|668.57|672.72|668.72|672.57|668.57|18
1621883460000|2021-05-24 19:11:00|672.5|668.5|672.23|668.23|672.5|668.5|672.23|668.23|11
1621883470000|2021-05-24 19:11:10|672.24|668.24|672.83|668.83|672.94|668.94|672.24|668.24|28
1621883480000|2021-05-24 19:11:20|673.04|669.04|673.02|669.02|673.33|669.33|672.78|668.78|23
1621883490000|2021-05-24 19:11:30|673.21|669.21|673.61|669.61|673.8|669.8|673.21|669.21|18
1621883500000|2021-05-24 19:11:40|673.59|669.59|673.82|669.82|673.89|669.89|673.54|669.54|25
1621883510000|2021-05-24 19:11:50|673.87|669.87|674.1|670.1|674.36|670.36|673.86|669.86|19
1621883520000|2021-05-24 19:12:00|674.07|670.07|674.17|670.17|674.17|670.17|673.98|669.98|13
1621883530000|2021-05-24 19:12:10|674.15|670.15|674.17|670.17|674.9|670.9|674.13|670.13|23
1621883540000|2021-05-24 19:12:20|674.25|670.25|673.47|669.47|674.27|670.27|673.45|669.45|24
1621883550000|2021-05-24 19:12:30|673.46|669.46|673.28|669.28|673.46|669.46|673.16|669.16|15
1621883560000|2021-05-24 19:12:40|673.16|669.16|672.41|668.41|673.16|669.16|672.34|668.34|23
1621883570000|2021-05-24 19:12:50|672.34|668.34|672.12|668.12|672.46|668.46|672.05|668.05|17
1621883580000|2021-05-24 19:13:00|672.1|668.1|671.8|667.8|672.1|668.1|671.8|667.8|12
1621883590000|2021-05-24 19:13:10|671.82|667.82|670.79|666.79|671.82|667.82|670.79|666.79|22
1621883600000|2021-05-24 19:13:20|670.76|666.76|670.86|666.86|670.98|666.98|670.67|666.67|20
1621883610000|2021-05-24 19:13:30|670.88|666.88|670.84|666.84|670.88|666.88|670.77|666.77|15
1621883620000|2021-05-24 19:13:40|670.83|666.83|670.38|666.38|670.83|666.83|670.38|666.38|20
1621883630000|2021-05-24 19:13:50|670.3|666.3|669.65|665.65|670.3|666.3|669.64|665.64|19
1621883640000|2021-05-24 19:14:00|669.66|665.66|670.32|666.32|670.81|666.81|669.66|665.66|24
1621883650000|2021-05-24 19:14:10|670.33|666.33|670.58|666.58|670.95|666.95|670.33|666.33|14
1621883660000|2021-05-24 19:14:20|670.59|666.59|671.25|667.25|671.36|667.36|670.56|666.56|11
1621883670000|2021-05-24 19:14:30|671.26|667.26|671.5|667.5|671.62|667.62|671.18|667.18|12
1621883680000|2021-05-24 19:14:40|671.52|667.52|672|668|672.14|668.14|671.52|667.52|16
1621883690000|2021-05-24 19:14:50|672.02|668.02|672.13|668.13|672.21|668.21|672.02|668.02|13
1621883700000|2021-05-24 19:15:00|672.17|668.17|672.12|668.12|672.27|668.27|672.12|668.12|10
1621883710000|2021-05-24 19:15:10|672.18|668.18|672.12|668.12|672.18|668.18|672.09|668.09|9
1621883720000|2021-05-24 19:15:20|672.13|668.13|671.99|667.99|672.13|668.13|671.91|667.91|12
1621883730000|2021-05-24 19:15:30|672|668|672.37|668.37|672.37|668.37|672|668|13
1621883740000|2021-05-24 19:15:40|672.32|668.32|672.33|668.33|672.33|668.33|672.29|668.29|9
1621883750000|2021-05-24 19:15:50|672.36|668.36|672.33|668.33|672.41|668.41|672.31|668.31|13
1621883760000|2021-05-24 19:16:00|672.34|668.34|672.25|668.25|672.42|668.42|672.25|668.25|9
1621883770000|2021-05-24 19:16:10|672.1|668.1|671.61|667.61|672.1|668.1|671.47|667.47|21
1621883780000|2021-05-24 19:16:20|671.5|667.5|671.33|667.33|671.5|667.5|671.08|667.08|17
1621883790000|2021-05-24 19:16:30|671.34|667.34|671.33|667.33|671.36|667.36|671.28|667.28|14
1621883800000|2021-05-24 19:16:40|671.18|667.18|670.66|666.66|671.27|667.27|670.66|666.66|15
1621883810000|2021-05-24 19:16:50|670.65|666.65|670.61|666.61|670.72|666.72|670.42|666.42|17
1621883820000|2021-05-24 19:17:00|670.63|666.63|670.49|666.49|670.63|666.63|670.49|666.49|14
1621883830000|2021-05-24 19:17:10|670.48|666.48|670.02|666.02|670.48|666.48|669.9|665.9|19
1621883840000|2021-05-24 19:17:20|669.95|665.95|670.64|666.64|670.75|666.75|669.9|665.9|16
1621883850000|2021-05-24 19:17:30|670.73|666.73|670.12|666.12|670.79|666.79|670.05|666.05|16
1621883860000|2021-05-24 19:17:40|670.1|666.1|671.27|667.27|671.27|667.27|669.9|665.9|21
1621883870000|2021-05-24 19:17:50|671.21|667.21|671.33|667.33|671.43|667.43|670.94|666.94|18
1621883880000|2021-05-24 19:18:00|671.36|667.36|671.45|667.45|671.45|667.45|671.34|667.34|12
1621883890000|2021-05-24 19:18:10|671.43|667.43|671.57|667.57|671.57|667.57|671.4|667.4|9
1621883900000|2021-05-24 19:18:20|671.58|667.58|672.18|668.18|672.18|668.18|671.58|667.58|12
1621883910000|2021-05-24 19:18:30|672.19|668.19|671.93|667.93|672.19|668.19|671.82|667.82|17
1621883920000|2021-05-24 19:18:40|672.05|668.05|672.08|668.08|672.08|668.08|672.03|668.03|5
1621883930000|2021-05-24 19:18:50|671.94|667.94|671.91|667.91|671.96|667.96|671.71|667.71|21
1621883940000|2021-05-24 19:19:00|671.94|667.94|672.27|668.27|672.31|668.31|671.85|667.85|12
1621883950000|2021-05-24 19:19:10|672.33|668.33|672.28|668.28|672.35|668.35|672.21|668.21|5
1621883960000|2021-05-24 19:19:20|672.43|668.43|672.47|668.47|672.48|668.48|672.28|668.28|17
1621883970000|2021-05-24 19:19:30|672.39|668.39|672.38|668.38|672.4|668.4|672.32|668.32|9
1621883980000|2021-05-24 19:19:40|672.63|668.63|672.37|668.37|672.63|668.63|672.37|668.37|8
1621883990000|2021-05-24 19:19:50|672.45|668.45|672.59|668.59|672.7|668.7|672.3|668.3|17
1621884000000|2021-05-24 19:20:00|672.35|668.35|672.46|668.46|672.46|668.46|672.35|668.35|6
1621884010000|2021-05-24 19:20:10|672.45|668.45|673.72|669.72|674.3|670.3|672.3|668.3|17
1621884020000|2021-05-24 19:20:20|674.18|670.18|674.18|670.18|675.21|671.21|674.18|670.18|12
1621884030000|2021-05-24 19:20:30|674.82|670.82|674.84|670.84|674.84|670.84|674.18|670.18|8
1621884040000|2021-05-24 19:20:40|674.85|670.85|675.76|671.76|675.89|671.89|674.63|670.63|12
1621884050000|2021-05-24 19:20:50|676.29|672.29|676.22|672.22|676.29|672.29|676.21|672.21|5
1621884060000|2021-05-24 19:21:00|676.19|672.19|676.08|672.08|676.19|672.19|676.01|672.01|6
1621884070000|2021-05-24 19:21:10|676.07|672.07|674.88|670.88|676.07|672.07|674.87|670.87|27
1621884080000|2021-05-24 19:21:20|674.89|670.89|674.74|670.74|675.16|671.16|674.74|670.74|17
1621884090000|2021-05-24 19:21:30|674.71|670.71|674.24|670.24|674.9|670.9|674.24|670.24|18
1621884100000|2021-05-24 19:21:40|674.18|670.18|674.01|670.01|674.18|670.18|673.85|669.85|27
1621884110000|2021-05-24 19:21:50|674|670|673.87|669.87|674|670|673.76|669.76|3
1621884120000|2021-05-24 19:22:00|673.84|669.84|673.71|669.71|673.84|669.84|673.68|669.68|4
1621884130000|2021-05-24 19:22:10|673.68|669.68|674.04|670.04|674.04|670.04|673.63|669.63|11
1621884140000|2021-05-24 19:22:20|674.05|670.05|673.85|669.85|674.15|670.15|673.84|669.84|17
1621884150000|2021-05-24 19:22:30|673.87|669.87|674.38|670.38|674.43|670.43|673.87|669.87|8
1621884160000|2021-05-24 19:22:40|674.29|670.29|673.97|669.97|674.29|670.29|673.89|669.89|19
1621884170000|2021-05-24 19:22:50|673.91|669.91|673.49|669.49|673.91|669.91|673.4|669.4|6
1621884180000|2021-05-24 19:23:00|673.34|669.34|673.23|669.23|673.4|669.4|673.18|669.18|14
1621884190000|2021-05-24 19:23:10|673.24|669.24|672.74|668.74|673.35|669.35|672.74|668.74|23
1621884200000|2021-05-24 19:23:20|672.45|668.45|671.44|667.44|672.45|668.45|671.42|667.42|21
1621884210000|2021-05-24 19:23:30|671.37|667.37|670.86|666.86|671.37|667.37|670.85|666.85|14
1621884220000|2021-05-24 19:23:40|670.84|666.84|669.9|665.9|670.84|666.84|669.89|665.89|21
1621884230000|2021-05-24 19:23:50|669.87|665.87|670.05|666.05|670.17|666.17|669.82|665.82|19
1621884240000|2021-05-24 19:24:00|670.03|666.03|669.8|665.8|670.17|666.17|669.71|665.71|20
1621884250000|2021-05-24 19:24:10|669.79|665.79|668.37|664.37|669.79|665.79|668.35|664.35|17
1621884260000|2021-05-24 19:24:20|668.36|664.36|668.34|664.34|668.41|664.41|668.23|664.23|19
1621884270000|2021-05-24 19:24:30|668.35|664.35|667.75|663.75|668.36|664.36|667.64|663.64|22
1621884280000|2021-05-24 19:24:40|667.74|663.74|667.98|663.98|668.17|664.17|667.72|663.72|23
1621884290000|2021-05-24 19:24:50|667.95|663.95|667.99|663.99|668.06|664.06|667.84|663.84|21
1621884300000|2021-05-24 19:25:00|668.03|664.03|668.47|664.47|669.15|665.15|667.96|663.96|26
1621884310000|2021-05-24 19:25:10|669.5|665.5|669.62|665.62|669.67|665.67|669.5|665.5|4
1621884320000|2021-05-24 19:25:20|669.51|665.51|669.68|665.68|669.7|665.7|669.43|665.43|10
1621884330000|2021-05-24 19:25:30|669.69|665.69|669.68|665.68|669.69|665.69|669.01|665.01|17
1621884340000|2021-05-24 19:25:40|669.63|665.63|669.59|665.59|669.63|665.63|669.48|665.48|12
1621884350000|2021-05-24 19:25:50|669.6|665.6|669.34|665.34|669.6|665.6|669.34|665.34|11
1621884360000|2021-05-24 19:26:00|669.27|665.27|668.57|664.57|669.27|665.27|668.49|664.49|31
1621884370000|2021-05-24 19:26:10|668.5|664.5|668.32|664.32|668.53|664.53|668.27|664.27|17
1621884380000|2021-05-24 19:26:20|668.25|664.25|668.34|664.34|668.53|664.53|668.25|664.25|7
1621884390000|2021-05-24 19:26:30|668.33|664.33|667.53|663.53|668.33|664.33|667.34|663.34|20
1621884400000|2021-05-24 19:26:40|667.41|663.41|667.34|663.34|667.45|663.45|667.28|663.28|12
1621884410000|2021-05-24 19:26:50|667.36|663.36|668.31|664.31|668.31|664.31|667.36|663.36|21
1621884420000|2021-05-24 19:27:00|668.28|664.28|667.08|663.08|668.31|664.31|667.08|663.08|24
1621884430000|2021-05-24 19:27:10|667.03|663.03|666.99|662.99|667.08|663.08|666.77|662.77|19
1621884440000|2021-05-24 19:27:20|666.94|662.94|666.79|662.79|666.94|662.94|666.74|662.74|7
1621884450000|2021-05-24 19:27:30|666.77|662.77|666.81|662.81|666.81|662.81|666.74|662.74|8
1621884460000|2021-05-24 19:27:40|666.83|662.83|666.79|662.79|666.85|662.85|666.63|662.63|17
1621884470000|2021-05-24 19:27:50|666.81|662.81|666.91|662.91|666.97|662.97|666.81|662.81|11
1621884480000|2021-05-24 19:28:00|666.92|662.92|667.01|663.01|667.06|663.06|666.83|662.83|20
1621884490000|2021-05-24 19:28:10|667.07|663.07|667.06|663.06|667.4|663.4|666.99|662.99|15
1621884500000|2021-05-24 19:28:20|667.07|663.07|667.66|663.66|667.66|663.66|667.07|663.07|12
1621884510000|2021-05-24 19:28:30|667.68|663.68|667.86|663.86|667.96|663.96|667.49|663.49|15
1621884520000|2021-05-24 19:28:40|667.87|663.87|667.63|663.63|668|664|667.63|663.63|19
1621884530000|2021-05-24 19:28:50|667.65|663.65|667.37|663.37|667.7|663.7|667.35|663.35|9
1621884540000|2021-05-24 19:29:00|667.33|663.33|667.03|663.03|667.33|663.33|667|663|16
1621884550000|2021-05-24 19:29:10|666.99|662.99|668.15|664.15|668.15|664.15|666.99|662.99|14
1621884560000|2021-05-24 19:29:20|668.22|664.22|669.29|665.29|669.37|665.37|667.7|663.7|25
1621884570000|2021-05-24 19:29:30|669.27|665.27|669.24|665.24|669.27|665.27|668.92|664.92|11
1621884580000|2021-05-24 19:29:40|669.85|665.85|669.41|665.41|669.85|665.85|669.4|665.4|10
1621884590000|2021-05-24 19:29:50|669.46|665.46|669.11|665.11|669.51|665.51|669.03|665.03|15
1621884600000|2021-05-24 19:30:00|668.94|664.94|668.06|664.06|668.94|664.94|667.97|663.97|22
1621884610000|2021-05-24 19:30:10|668.04|664.04|667.9|663.9|668.04|664.04|667.49|663.49|20
1621884620000|2021-05-24 19:30:20|667.85|663.85|668.05|664.05|668.2|664.2|667.84|663.84|19
1621884630000|2021-05-24 19:30:30|667.98|663.98|667.63|663.63|667.98|663.98|667.63|663.63|13
1621884640000|2021-05-24 19:30:40|667.67|663.67|667.66|663.66|667.84|663.84|667.61|663.61|8
1621884650000|2021-05-24 19:30:50|667.68|663.68|667.21|663.21|667.69|663.69|667.17|663.17|20
1621884660000|2021-05-24 19:31:00|667.25|663.25|667.46|663.46|667.49|663.49|667.24|663.24|11
1621884670000|2021-05-24 19:31:10|667.22|663.22|667.83|663.83|668.05|664.05|667.22|663.22|22
1621884680000|2021-05-24 19:31:20|668.27|664.27|668.46|664.46|668.54|664.54|668.13|664.13|16
1621884690000|2021-05-24 19:31:30|668.5|664.5|668.78|664.78|668.83|664.83|668.46|664.46|13
1621884700000|2021-05-24 19:31:40|668.79|664.79|668.52|664.52|668.79|664.79|668.49|664.49|14
1621884710000|2021-05-24 19:31:50|668.56|664.56|668.44|664.44|668.56|664.56|668.17|664.17|21
1621884720000|2021-05-24 19:32:00|668.43|664.43|668.42|664.42|668.43|664.43|668.3|664.3|8
1621884730000|2021-05-24 19:32:10|668.4|664.4|668.59|664.59|668.6|664.6|668.4|664.4|9
1621884740000|2021-05-24 19:32:20|668.62|664.62|668.4|664.4|668.98|664.98|668.35|664.35|17
1621884750000|2021-05-24 19:32:30|668.6|664.6|667.93|663.93|668.72|664.72|667.85|663.85|28
1621884760000|2021-05-24 19:32:40|667.87|663.87|667.87|663.87|667.91|663.91|667.84|663.84|10
1621884770000|2021-05-24 19:32:50|667.89|663.89|667.89|663.89|667.89|663.89|667.84|663.84|7
1621884780000|2021-05-24 19:33:00|667.73|663.73|667.62|663.62|667.73|663.73|667.62|663.62|13
1621884790000|2021-05-24 19:33:10|667.65|663.65|667.2|663.2|667.65|663.65|667.18|663.18|14
1621884800000|2021-05-24 19:33:20|667.21|663.21|667.18|663.18|667.25|663.25|667.18|663.18|9
1621884810000|2021-05-24 19:33:30|667.19|663.19|667.19|663.19|667.19|663.19|667.18|663.18|3
1621884820000|2021-05-24 19:33:40|667.18|663.18|667.05|663.05|667.18|663.18|666.95|662.95|9
1621884830000|2021-05-24 19:33:50|667.04|663.04|666.82|662.82|667.04|663.04|666.79|662.79|11
1621884840000|2021-05-24 19:34:00|666.8|662.8|667.08|663.08|667.22|663.22|666.8|662.8|15
1621884850000|2021-05-24 19:34:10|667.02|663.02|667.47|663.47|667.47|663.47|667.02|663.02|15
1621884860000|2021-05-24 19:34:20|667.31|663.31|667.31|663.31|667.38|663.38|667.17|663.17|10
1621884870000|2021-05-24 19:34:30|667.25|663.25|666.98|662.98|667.29|663.29|666.85|662.85|23
1621884880000|2021-05-24 19:34:40|666.99|662.99|666.97|662.97|667.01|663.01|666.96|662.96|9
1621884890000|2021-05-24 19:34:50|667|663|667.05|663.05|667.1|663.1|666.99|662.99|9
1621884900000|2021-05-24 19:35:00|667.1|663.1|666.71|662.71|667.1|663.1|666.71|662.71|15
1621884910000|2021-05-24 19:35:10|666.67|662.67|666.39|662.39|666.7|662.7|666.38|662.38|20
1621884920000|2021-05-24 19:35:20|666.4|662.4|666.16|662.16|666.4|662.4|666.16|662.16|15
1621884930000|2021-05-24 19:35:30|666.19|662.19|665.01|661.01|666.19|662.19|664.95|660.95|25
1621884940000|2021-05-24 19:35:40|664.94|660.94|664.11|660.11|664.94|660.94|664.08|660.08|20
1621884950000|2021-05-24 19:35:50|664.16|660.16|663.88|659.88|664.43|660.43|663.59|659.59|28
1621884960000|2021-05-24 19:36:00|664.13|660.13|663.08|659.08|664.37|660.37|663.05|659.05|28
1621884970000|2021-05-24 19:36:10|662.96|658.96|662.74|658.74|662.96|658.96|662.71|658.71|23
1621884980000|2021-05-24 19:36:20|662.79|658.79|662.89|658.89|662.96|658.96|662.78|658.78|18
1621884990000|2021-05-24 19:36:30|662.85|658.85|662.23|658.23|662.85|658.85|662.23|658.23|20
1621885000000|2021-05-24 19:36:40|662.3|658.3|662.63|658.63|662.65|658.65|662.29|658.29|14
1621885010000|2021-05-24 19:36:50|662.64|658.64|662.82|658.82|662.89|658.89|662.64|658.64|17
1621885020000|2021-05-24 19:37:00|662.57|658.57|662.49|658.49|662.57|658.57|662.44|658.44|10
1621885030000|2021-05-24 19:37:10|662.51|658.51|662.67|658.67|662.67|658.67|662.5|658.5|8
1621885040000|2021-05-24 19:37:20|662.61|658.61|662.45|658.45|662.85|658.85|662.45|658.45|20
1621885050000|2021-05-24 19:37:30|662.47|658.47|661.88|657.88|662.47|658.47|661.88|657.88|15
1621885060000|2021-05-24 19:37:40|661.84|657.84|661.94|657.94|662.04|658.04|661.84|657.84|9
1621885070000|2021-05-24 19:37:50|661.96|657.96|662.01|658.01|662.12|658.12|661.93|657.93|14
1621885080000|2021-05-24 19:38:00|662.02|658.02|661.83|657.83|662.02|658.02|661.83|657.83|7
1621885090000|2021-05-24 19:38:10|661.86|657.86|661.91|657.91|661.91|657.91|661.84|657.84|5
1621885100000|2021-05-24 19:38:20|661.93|657.93|662.02|658.02|662.02|658.02|661.93|657.93|7
1621885110000|2021-05-24 19:38:30|662.06|658.06|661.78|657.78|662.1|658.1|661.7|657.7|21
1621885120000|2021-05-24 19:38:40|661.8|657.8|661.81|657.81|661.84|657.84|661.8|657.8|8
1621885130000|2021-05-24 19:38:50|661.82|657.82|661.93|657.93|661.97|657.97|661.82|657.82|13
1621885140000|2021-05-24 19:39:00|662|658|663.42|659.42|663.43|659.43|661.97|657.97|19
1621885150000|2021-05-24 19:39:10|663.2|659.2|662.8|658.8|663.2|659.2|662.47|658.47|15
1621885160000|2021-05-24 19:39:20|663.03|659.03|663.32|659.32|663.32|659.32|663.03|659.03|10
1621885170000|2021-05-24 19:39:30|663.35|659.35|663.36|659.36|663.48|659.48|663.35|659.35|15
1621885180000|2021-05-24 19:39:40|663.35|659.35|663.34|659.34|663.35|659.35|663.26|659.26|11
1621885190000|2021-05-24 19:39:50|663.36|659.36|663.24|659.24|663.38|659.38|663.18|659.18|9
1621885200000|2021-05-24 19:40:00|663.23|659.23|664.26|660.26|664.28|660.28|663.23|659.23|21
1621885210000|2021-05-24 19:40:10|664.35|660.35|664.56|660.56|664.57|660.57|664.32|660.32|11
1621885220000|2021-05-24 19:40:20|664.53|660.53|664.87|660.87|664.93|660.93|664.46|660.46|11
1621885230000|2021-05-24 19:40:30|664.85|660.85|664.99|660.99|665.04|661.04|664.84|660.84|13
1621885240000|2021-05-24 19:40:40|664.88|660.88|664.18|660.18|664.89|660.89|664.15|660.15|21
1621885250000|2021-05-24 19:40:50|664.19|660.19|664.09|660.09|664.36|660.36|664.09|660.09|14
1621885260000|2021-05-24 19:41:00|664.08|660.08|663.65|659.65|664.08|660.08|663.63|659.63|12
1621885270000|2021-05-24 19:41:10|663.66|659.66|663.43|659.43|663.8|659.8|663.41|659.41|16
1621885280000|2021-05-24 19:41:20|663.41|659.41|663.75|659.75|663.78|659.78|663.39|659.39|13
1621885290000|2021-05-24 19:41:30|663.76|659.76|663.96|659.96|664.11|660.11|663.76|659.76|21
1621885300000|2021-05-24 19:41:40|664.02|660.02|664.2|660.2|664.39|660.39|663.94|659.94|23
1621885310000|2021-05-24 19:41:50|664.17|660.17|664.3|660.3|664.54|660.54|664.17|660.17|19
1621885320000|2021-05-24 19:42:00|664.36|660.36|664.25|660.25|664.36|660.36|664.25|660.25|8
1621885330000|2021-05-24 19:42:10|664.18|660.18|663.62|659.62|664.19|660.19|663.62|659.62|22
1621885340000|2021-05-24 19:42:20|663.64|659.64|663.95|659.95|663.96|659.96|663.59|659.59|16
1621885350000|2021-05-24 19:42:30|663.91|659.91|663.54|659.54|663.91|659.91|663.54|659.54|19
1621885360000|2021-05-24 19:42:40|663.56|659.56|663.59|659.59|663.78|659.78|663.26|659.26|15
1621885370000|2021-05-24 19:42:50|663.63|659.63|664.25|660.25|664.29|660.29|663.63|659.63|20
1621885380000|2021-05-24 19:43:00|664.88|660.88|665.88|661.88|665.88|661.88|664.88|660.88|20
1621885390000|2021-05-24 19:43:10|665.9|661.9|667.06|663.06|667.33|663.33|665.9|661.9|17
1621885400000|2021-05-24 19:43:20|667.06|663.06|668.37|664.37|668.37|664.37|666.92|662.92|22
1621885410000|2021-05-24 19:43:30|668.41|664.41|668.53|664.53|668.53|664.53|668.05|664.05|18
1621885420000|2021-05-24 19:43:40|668.51|664.51|669.39|665.39|669.45|665.45|668.36|664.36|14
1621885430000|2021-05-24 19:43:50|669.42|665.42|671.73|667.73|671.77|667.77|669.42|665.42|28
1621885440000|2021-05-24 19:44:00|671.8|667.8|672.71|668.71|673|669|671.8|667.8|19
1621885450000|2021-05-24 19:44:10|672.24|668.24|676.1|672.1|676.64|672.64|672.24|668.24|20
1621885460000|2021-05-24 19:44:20|676.23|672.23|676.27|672.27|676.94|672.94|676.23|672.23|22
1621885470000|2021-05-24 19:44:30|676.4|672.4|676.27|672.27|676.75|672.75|676.27|672.27|19
1621885480000|2021-05-24 19:44:40|676.56|672.56|676.27|672.27|677.35|673.35|676.27|672.27|9
1621885490000|2021-05-24 19:44:50|676.75|672.75|680.63|676.63|680.63|676.63|676.75|672.75|2
1621885500000|2021-05-24 19:45:00|680.84|676.84|680.59|676.59|681.64|677.64|680.59|676.59|11
1621885510000|2021-05-24 19:45:10|680.44|676.44|678.43|674.43|680.91|676.91|678.4|674.4|35
1621885520000|2021-05-24 19:45:20|678.34|674.34|678.94|674.94|679.14|675.14|677.58|673.58|33
1621885530000|2021-05-24 19:45:30|678.96|674.96|681.1|677.1|681.43|677.43|678.6|674.6|30
1621885540000|2021-05-24 19:45:40|681.29|677.29|683.2|679.2|683.52|679.52|681.16|677.16|29
1621885550000|2021-05-24 19:45:50|683.39|679.39|684.21|680.21|684.25|680.25|683.2|679.2|31
1621885560000|2021-05-24 19:46:00|684.22|680.22|684.01|680.01|684.96|680.96|683.6|679.6|27
1621885570000|2021-05-24 19:46:10|683.92|679.92|683.44|679.44|683.92|679.92|682.6|678.6|31
1621885580000|2021-05-24 19:46:20|683.61|679.61|682.75|678.75|683.67|679.67|681.61|677.61|31
1621885590000|2021-05-24 19:46:30|683.25|679.25|683.61|679.61|683.97|679.97|682.54|678.54|27
1621885600000|2021-05-24 19:46:40|683.42|679.42|683.02|679.02|683.53|679.53|683.02|679.02|21
1621885610000|2021-05-24 19:46:50|682.91|678.91|682.93|678.93|683.14|679.14|682.88|678.88|21
1621885620000|2021-05-24 19:47:00|682.65|678.65|680.8|676.8|682.65|678.65|680.8|676.8|35
1621885630000|2021-05-24 19:47:10|680.81|676.81|680.15|676.15|680.95|676.95|680.15|676.15|23
1621885640000|2021-05-24 19:47:20|680.23|676.23|681.18|677.18|681.42|677.42|680.23|676.23|25
1621885650000|2021-05-24 19:47:30|681.26|677.26|680.98|676.98|681.26|677.26|679.77|675.77|30
1621885660000|2021-05-24 19:47:40|680.99|676.99|680.04|676.04|681.24|677.24|679.96|675.96|22
1621885670000|2021-05-24 19:47:50|680.23|676.23|682.72|678.72|682.74|678.74|680.23|676.23|31
1621885680000|2021-05-24 19:48:00|682.74|678.74|682.67|678.67|682.8|678.8|681.76|677.76|24
1621885690000|2021-05-24 19:48:10|682.68|678.68|682.93|678.93|683.8|679.8|682.22|678.22|27
1621885700000|2021-05-24 19:48:20|682.99|678.99|683.37|679.37|683.37|679.37|682.99|678.99|18
1621885710000|2021-05-24 19:48:30|683.16|679.16|683.49|679.49|684.19|680.19|683.16|679.16|26
1621885720000|2021-05-24 19:48:40|683.32|679.32|684.92|680.92|685.15|681.15|682.46|678.46|33
1621885730000|2021-05-24 19:48:50|684.24|680.24|684.73|680.73|685.23|681.23|683.8|679.8|22
1621885740000|2021-05-24 19:49:00|684.72|680.72|685.39|681.39|685.6|681.6|684.72|680.72|19
1621885750000|2021-05-24 19:49:10|685.38|681.38|685.5|681.5|685.58|681.58|684.7|680.7|16
1621885760000|2021-05-24 19:49:20|685.56|681.56|686.23|682.23|686.23|682.23|685.39|681.39|17
1621885770000|2021-05-24 19:49:30|686.63|682.63|686.63|682.63|686.63|682.63|686.63|682.63|1
1621885780000|2021-05-24 19:49:40|686.67|682.67|686.9|682.9|687.09|683.09|686.67|682.67|15
1621885790000|2021-05-24 19:49:50|686.89|682.89|688.35|684.35|688.35|684.35|686.89|682.89|17
1621885800000|2021-05-24 19:50:00|688.34|684.34|687.92|683.92|688.34|684.34|687.56|683.56|27
1621885810000|2021-05-24 19:50:10|688.01|684.01|689.54|685.54|689.98|685.98|688.01|684.01|33
1621885820000|2021-05-24 19:50:20|689.44|685.44|689.17|685.17|689.84|685.84|688.86|684.86|35
1621885830000|2021-05-24 19:50:30|689.37|685.37|689.22|685.22|689.46|685.46|688.42|684.42|27
1621885840000|2021-05-24 19:50:40|689.23|685.23|689.73|685.73|690.08|686.08|689.23|685.23|21
1621885850000|2021-05-24 19:50:50|689.76|685.76|689.95|685.95|689.95|685.95|689.57|685.57|13
1621885860000|2021-05-24 19:51:00|689.69|685.69|690.67|686.67|690.85|686.85|689.58|685.58|21
1621885870000|2021-05-24 19:51:10|690.68|686.68|693|689|693.06|689.06|690.68|686.68|17
1621885880000|2021-05-24 19:51:20|693.12|689.12|692.85|688.85|693.24|689.24|692.28|688.28|28
1621885890000|2021-05-24 19:51:30|692.95|688.95|693.85|689.85|693.85|689.85|692.95|688.95|25
1621885900000|2021-05-24 19:51:40|693.83|689.83|693.74|689.74|693.93|689.93|692.93|688.93|34
1621885910000|2021-05-24 19:51:50|693.69|689.69|692.3|688.3|693.69|689.69|692.3|688.3|22
1621885920000|2021-05-24 19:52:00|692.26|688.26|692.32|688.32|692.39|688.39|692.16|688.16|22
1621885930000|2021-05-24 19:52:10|692.29|688.29|691.72|687.72|692.31|688.31|690.65|686.65|34
1621885940000|2021-05-24 19:52:20|691.74|687.74|691.41|687.41|691.77|687.77|690.95|686.95|31
1621885950000|2021-05-24 19:52:30|691.45|687.45|692.36|688.36|692.8|688.8|691.34|687.34|30
1621885960000|2021-05-24 19:52:40|692.43|688.43|692.76|688.76|692.77|688.77|691.83|687.83|28
1621885970000|2021-05-24 19:52:50|692.75|688.75|692.73|688.73|693.02|689.02|692.22|688.22|16
1621885980000|2021-05-24 19:53:00|692.74|688.74|693.48|689.48|693.48|689.48|692.46|688.46|17
1621885990000|2021-05-24 19:53:10|693.44|689.44|692.94|688.94|693.56|689.56|692.94|688.94|15
1621886000000|2021-05-24 19:53:20|692.86|688.86|692.96|688.96|693.04|689.04|692.72|688.72|19
1621886010000|2021-05-24 19:53:30|692.86|688.86|693.83|689.83|694|690|692.86|688.86|19
1621886020000|2021-05-24 19:53:40|693.85|689.85|694.03|690.03|694.11|690.11|693.54|689.54|25
1621886030000|2021-05-24 19:53:50|694.23|690.23|695.19|691.19|695.61|691.61|693.98|689.98|33
1621886040000|2021-05-24 19:54:00|695.21|691.21|695.22|691.22|695.55|691.55|694.71|690.71|19
1621886050000|2021-05-24 19:54:10|695.05|691.05|696.82|692.82|696.88|692.88|695.05|691.05|22
1621886060000|2021-05-24 19:54:20|696.83|692.83|695.56|691.56|697.28|693.28|695.28|691.28|29
1621886070000|2021-05-24 19:54:30|695.63|691.63|695.32|691.32|695.99|691.99|695.32|691.32|27
1621886080000|2021-05-24 19:54:40|695.27|691.27|694.86|690.86|695.39|691.39|694.75|690.75|23
1621886090000|2021-05-24 19:54:50|694.87|690.87|695|691|695.57|691.57|694.87|690.87|26
1621886100000|2021-05-24 19:55:00|694.96|690.96|694.43|690.43|694.97|690.97|694.22|690.22|24
1621886110000|2021-05-24 19:55:10|694.46|690.46|693.55|689.55|694.71|690.71|693.53|689.53|32
1621886120000|2021-05-24 19:55:20|693.53|689.53|693.75|689.75|694.51|690.51|693.53|689.53|27
1621886130000|2021-05-24 19:55:30|693.74|689.74|694.19|690.19|694.28|690.28|693.69|689.69|14
1621886140000|2021-05-24 19:55:40|694.23|690.23|693.54|689.54|694.23|690.23|693.54|689.54|16
1621886150000|2021-05-24 19:55:50|693.55|689.55|693.41|689.41|693.55|689.55|692.94|688.94|24
1621886160000|2021-05-24 19:56:00|693.42|689.42|692.09|688.09|693.42|689.42|692.07|688.07|30
1621886170000|2021-05-24 19:56:10|692.12|688.12|690.66|686.66|692.19|688.19|690.66|686.66|33
1621886180000|2021-05-24 19:56:20|690.44|686.44|690.98|686.98|690.98|686.98|690.15|686.15|30
1621886190000|2021-05-24 19:56:30|691.1|687.1|691.67|687.67|692|688|690.54|686.54|35
1621886200000|2021-05-24 19:56:40|691.56|687.56|691|687|691.88|687.88|690.65|686.65|31
1621886210000|2021-05-24 19:56:50|691.03|687.03|690.8|686.8|691.03|687.03|690.78|686.78|19
1621886220000|2021-05-24 19:57:00|690.81|686.81|691.08|687.08|691.08|687.08|690.81|686.81|22
1621886230000|2021-05-24 19:57:10|691.19|687.19|691.42|687.42|691.43|687.43|691.12|687.12|20
1621886240000|2021-05-24 19:57:20|691.3|687.3|691.25|687.25|691.34|687.34|691.21|687.21|13
1621886250000|2021-05-24 19:57:30|691.26|687.26|691.58|687.58|691.58|687.58|691.22|687.22|21
1621886260000|2021-05-24 19:57:40|691.64|687.64|691.22|687.22|692.46|688.46|691.22|687.22|20
1621886270000|2021-05-24 19:57:50|691.29|687.29|691.38|687.38|691.38|687.38|691.02|687.02|24
1621886280000|2021-05-24 19:58:00|691.32|687.32|693.36|689.36|693.37|689.37|691.28|687.28|27
1621886290000|2021-05-24 19:58:10|693.37|689.37|692.88|688.88|693.49|689.49|692.49|688.49|33
1621886300000|2021-05-24 19:58:20|692.89|688.89|694.14|690.14|694.14|690.14|692.65|688.65|29
1621886310000|2021-05-24 19:58:30|694.09|690.09|694.56|690.56|694.56|690.56|693.46|689.46|24
1621886320000|2021-05-24 19:58:40|694.57|690.57|696.36|692.36|696.36|692.36|694.57|690.57|25
1621886330000|2021-05-24 19:58:50|696.39|692.39|696.19|692.19|696.77|692.77|695.52|691.52|31
1621886340000|2021-05-24 19:59:00|696.2|692.2|696.54|692.54|696.82|692.82|695.8|691.8|37
1621886350000|2021-05-24 19:59:10|696.66|692.66|695.56|691.56|696.68|692.68|695.56|691.56|31
1621886360000|2021-05-24 19:59:20|695.33|691.33|695.67|691.67|695.77|691.77|695.29|691.29|24
1621886370000|2021-05-24 19:59:30|695.62|691.62|695.25|691.25|695.62|691.62|694.9|690.9|27
1621886380000|2021-05-24 19:59:40|695.3|691.3|695.16|691.16|695.45|691.45|695.16|691.16|24
1621886390000|2021-05-24 19:59:50|695.18|691.18|695.01|691.01|695.22|691.22|694.42|690.42|29
1621886400000|2021-05-24 20:00:00|694.88|690.88|695.48|691.48|695.8|691.8|694.88|690.88|34
1621886410000|2021-05-24 20:00:10|695.49|691.49|696.19|692.19|696.23|692.23|695.49|691.49|21
1621886420000|2021-05-24 20:00:20|696.37|692.37|696.34|692.34|697.18|693.18|696.28|692.28|33
1621886430000|2021-05-24 20:00:30|696.44|692.44|696.46|692.46|696.93|692.93|696.42|692.42|29
1621886440000|2021-05-24 20:00:40|696.44|692.44|695.53|691.53|696.44|692.44|695.21|691.21|32
1621886450000|2021-05-24 20:00:50|695.63|691.63|695.95|691.95|696.01|692.01|695.58|691.58|18
1621886460000|2021-05-24 20:01:00|695.96|691.96|696.74|692.74|696.74|692.74|695.87|691.87|15
1621886470000|2021-05-24 20:01:10|696.75|692.75|698.22|694.22|698.22|694.22|696.69|692.69|29
1621886480000|2021-05-24 20:01:20|698.23|694.23|697.26|693.26|698.23|694.23|696.92|692.92|25
1621886490000|2021-05-24 20:01:30|697.23|693.23|695.15|691.15|697.23|693.23|695.15|691.15|24
1621886500000|2021-05-24 20:01:40|695.46|691.46|694.65|690.65|695.46|691.46|694.19|690.19|32
1621886510000|2021-05-24 20:01:50|694.75|690.75|694.31|690.31|695.18|691.18|694.31|690.31|25
1621886520000|2021-05-24 20:02:00|694.39|690.39|693|689|694.39|690.39|693|689|26
1621886530000|2021-05-24 20:02:10|692.9|688.9|691.62|687.62|692.9|688.9|691.62|687.62|22
1621886540000|2021-05-24 20:02:20|691.73|687.73|693.62|689.62|693.97|689.97|691.73|687.73|20
1621886550000|2021-05-24 20:02:30|693.73|689.73|693.14|689.14|694.44|690.44|693.09|689.09|34
1621886560000|2021-05-24 20:02:40|693.06|689.06|693.1|689.1|693.12|689.12|692.48|688.48|28
1621886570000|2021-05-24 20:02:50|693.06|689.06|692.63|688.63|693.12|689.12|692.51|688.51|26
1621886580000|2021-05-24 20:03:00|692.62|688.62|692.77|688.77|692.88|688.88|692.61|688.61|16
1621886590000|2021-05-24 20:03:10|692.72|688.72|692.25|688.25|692.74|688.74|692.25|688.25|17
1621886600000|2021-05-24 20:03:20|692.13|688.13|692.1|688.1|692.16|688.16|691.7|687.7|22
1621886610000|2021-05-24 20:03:30|692.14|688.14|691.88|687.88|692.24|688.24|691.82|687.82|19
1621886620000|2021-05-24 20:03:40|691.87|687.87|693.91|689.91|693.92|689.92|691.87|687.87|27
1621886630000|2021-05-24 20:03:50|693.85|689.85|693.29|689.29|693.87|689.87|693.12|689.12|27
1621886640000|2021-05-24 20:04:00|693.41|689.41|693.51|689.51|693.62|689.62|692.97|688.97|29
1621886650000|2021-05-24 20:04:10|693.42|689.42|693.65|689.65|693.65|689.65|692.82|688.82|23
1621886660000|2021-05-24 20:04:20|693.68|689.68|693.63|689.63|693.79|689.79|693.53|689.53|24
1621886670000|2021-05-24 20:04:30|693.64|689.64|693.8|689.8|693.84|689.84|693.64|689.64|10
1621886680000|2021-05-24 20:04:40|693.81|689.81|693.58|689.58|693.87|689.87|693.53|689.53|25
1621886690000|2021-05-24 20:04:50|693.59|689.59|693.62|689.62|693.71|689.71|693.53|689.53|12
1621886700000|2021-05-24 20:05:00|693.63|689.63|694.34|690.34|694.38|690.38|693.63|689.63|19
1621886710000|2021-05-24 20:05:10|694.47|690.47|695.08|691.08|695.08|691.08|694|690|19
1621886720000|2021-05-24 20:05:20|695.09|691.09|696.05|692.05|696.09|692.09|695.09|691.09|17
1621886730000|2021-05-24 20:05:30|696.06|692.06|696.36|692.36|696.49|692.49|695.95|691.95|13
1621886740000|2021-05-24 20:05:40|696.25|692.25|696.25|692.25|696.25|692.25|696.18|692.18|7
1621886750000|2021-05-24 20:05:50|696.24|692.24|697.58|693.58|697.66|693.66|696.01|692.01|31
1621886760000|2021-05-24 20:06:00|697.59|693.59|697.42|693.42|697.79|693.79|697.13|693.13|24
1621886770000|2021-05-24 20:06:10|697.39|693.39|696.93|692.93|697.64|693.64|696.57|692.57|27
1621886780000|2021-05-24 20:06:20|696.79|692.79|697.28|693.28|697.34|693.34|696.68|692.68|18
1621886790000|2021-05-24 20:06:30|697.29|693.29|697.09|693.09|697.34|693.34|697.09|693.09|25
1621886800000|2021-05-24 20:06:40|697.1|693.1|697.25|693.25|697.25|693.25|696.99|692.99|25
1621886810000|2021-05-24 20:06:50|697.24|693.24|697.05|693.05|697.33|693.33|697.04|693.04|9
1621886820000|2021-05-24 20:07:00|697.02|693.02|695.98|691.98|697.02|693.02|695.98|691.98|20
1621886830000|2021-05-24 20:07:10|696.16|692.16|696.16|692.16|696.29|692.29|696.12|692.12|11
1621886840000|2021-05-24 20:07:20|696.03|692.03|696.2|692.2|696.2|692.2|696.02|692.02|14
1621886850000|2021-05-24 20:07:30|696.21|692.21|696.12|692.12|696.22|692.22|696.12|692.12|8
1621886860000|2021-05-24 20:07:40|696.09|692.09|695.12|691.12|696.09|692.09|695.12|691.12|14
1621886870000|2021-05-24 20:07:50|694.62|690.62|694.61|690.61|694.68|690.68|694.58|690.58|16
1621886880000|2021-05-24 20:08:00|694.62|690.62|694.84|690.84|694.85|690.85|694.37|690.37|18
1621886890000|2021-05-24 20:08:10|694.79|690.79|695.91|691.91|696.11|692.11|694.64|690.64|23
1621886900000|2021-05-24 20:08:20|695.92|691.92|695.31|691.31|696|692|695.29|691.29|23
1621886910000|2021-05-24 20:08:30|695.28|691.28|695.07|691.07|695.28|691.28|694.98|690.98|20
1621886920000|2021-05-24 20:08:40|695.15|691.15|695.51|691.51|695.51|691.51|695.14|691.14|14
1621886930000|2021-05-24 20:08:50|695.48|691.48|695.76|691.76|695.76|691.76|695.48|691.48|13
1621886940000|2021-05-24 20:09:00|695.75|691.75|695.77|691.77|695.77|691.77|695.59|691.59|5
1621886950000|2021-05-24 20:09:10|695.78|691.78|696.14|692.14|696.14|692.14|695.78|691.78|7
1621886960000|2021-05-24 20:09:20|696.17|692.17|696.18|692.18|696.31|692.31|696.17|692.17|11
1621886970000|2021-05-24 20:09:30|696.65|692.65|696.43|692.43|696.65|692.65|696.2|692.2|11
1621886980000|2021-05-24 20:09:40|696.3|692.3|695.98|691.98|696.3|692.3|695.98|691.98|20
1621886990000|2021-05-24 20:09:50|695.9|691.9|695.58|691.58|695.9|691.9|695.46|691.46|16
1621887000000|2021-05-24 20:10:00|695.6|691.6|696.62|692.62|696.64|692.64|695.6|691.6|18
1621887010000|2021-05-24 20:10:10|696.64|692.64|696.19|692.19|697.08|693.08|696.19|692.19|27
1621887020000|2021-05-24 20:10:20|696.15|692.15|697.41|693.41|697.41|693.41|695.92|691.92|18
1621887030000|2021-05-24 20:10:30|697.57|693.57|697.48|693.48|697.73|693.73|697.41|693.41|18
1621887040000|2021-05-24 20:10:40|697.52|693.52|697.11|693.11|697.52|693.52|697.02|693.02|19
1621887050000|2021-05-24 20:10:50|697.12|693.12|696.92|692.92|697.24|693.24|696.92|692.92|18
1621887060000|2021-05-24 20:11:00|696.91|692.91|696.32|692.32|696.91|692.91|696.3|692.3|22
1621887070000|2021-05-24 20:11:10|696.31|692.31|696.51|692.51|696.51|692.51|695.98|691.98|22
1621887080000|2021-05-24 20:11:20|696.5|692.5|696.62|692.62|696.64|692.64|696.39|692.39|14
1621887090000|2021-05-24 20:11:30|696.63|692.63|696.69|692.69|696.7|692.7|696.63|692.63|6
1621887100000|2021-05-24 20:11:40|696.7|692.7|696.27|692.27|696.77|692.77|695.59|691.59|25
1621887110000|2021-05-24 20:11:50|696.35|692.35|696.28|692.28|696.39|692.39|696.22|692.22|16
1621887120000|2021-05-24 20:12:00|696.33|692.33|695.99|691.99|696.49|692.49|695.99|691.99|24
1621887130000|2021-05-24 20:12:10|695.92|691.92|696.58|692.58|696.58|692.58|695.92|691.92|24
1621887140000|2021-05-24 20:12:20|696.48|692.48|696.46|692.46|696.5|692.5|696.45|692.45|12
1621887150000|2021-05-24 20:12:30|696.47|692.47|696.54|692.54|696.54|692.54|696.46|692.46|8
1621887160000|2021-05-24 20:12:40|696.47|692.47|696.47|692.47|696.65|692.65|696.47|692.47|9
1621887170000|2021-05-24 20:12:50|696.65|692.65|696.91|692.91|697.4|693.4|696.47|692.47|16
1621887180000|2021-05-24 20:13:00|697.36|693.36|697.35|693.35|697.36|693.36|696.91|692.91|6
1621887190000|2021-05-24 20:13:10|697.4|693.4|698.3|694.3|698.3|694.3|697.09|693.09|11
1621887200000|2021-05-24 20:13:20|698.41|694.41|699.11|695.11|699.26|695.26|698.41|694.41|20
1621887210000|2021-05-24 20:13:30|699.12|695.12|698.51|694.51|699.12|695.12|698.43|694.43|15
1621887220000|2021-05-24 20:13:40|698.5|694.5|698.36|694.36|698.52|694.52|698.29|694.29|8
1621887230000|2021-05-24 20:13:50|698.4|694.4|699.59|695.59|699.59|695.59|698.39|694.39|18
1621887240000|2021-05-24 20:14:00|699.58|695.58|700.16|696.16|700.16|696.16|699.55|695.55|18
1621887250000|2021-05-24 20:14:10|700.15|696.15|700.91|696.91|700.91|696.91|700.15|696.15|9
1621887260000|2021-05-24 20:14:20|700.93|696.93|701.07|697.07|701.17|697.17|700.72|696.72|12
1621887270000|2021-05-24 20:14:30|701.2|697.2|701.17|697.17|701.32|697.32|701.17|697.17|11
1621887280000|2021-05-24 20:14:40|701.05|697.05|701.19|697.19|701.59|697.59|700.91|696.91|21
1621887290000|2021-05-24 20:14:50|701.09|697.09|700.49|696.49|701.09|697.09|700.48|696.48|20
1621887300000|2021-05-24 20:15:00|700.36|696.36|700.04|696.04|700.39|696.39|700.04|696.04|14
1621887310000|2021-05-24 20:15:10|699.83|695.83|699.5|695.5|699.83|695.83|699.33|695.33|22
1621887320000|2021-05-24 20:15:20|699.46|695.46|699.4|695.4|699.46|695.46|698.72|694.72|22
1621887330000|2021-05-24 20:15:30|699.3|695.3|697.7|693.7|699.3|695.3|697.65|693.65|13
1621887340000|2021-05-24 20:15:40|697.71|693.71|698.26|694.26|698.29|694.29|697.71|693.71|11
1621887350000|2021-05-24 20:15:50|698.28|694.28|697.37|693.37|698.28|694.28|697.37|693.37|18
1621887360000|2021-05-24 20:16:00|697.47|693.47|697.53|693.53|697.68|693.68|697.43|693.43|27
1621887370000|2021-05-24 20:16:10|697.51|693.51|697.53|693.53|697.53|693.53|697.28|693.28|14
1621887380000|2021-05-24 20:16:20|697.5|693.5|697.27|693.27|697.51|693.51|697.27|693.27|15
1621887390000|2021-05-24 20:16:30|697.29|693.29|697.05|693.05|697.29|693.29|697.04|693.04|8
1621887400000|2021-05-24 20:16:40|697.06|693.06|696.87|692.87|697.18|693.18|696.87|692.87|11
1621887410000|2021-05-24 20:16:50|696.81|692.81|696.86|692.86|696.86|692.86|696.81|692.81|7
1621887420000|2021-05-24 20:17:00|696.85|692.85|695.81|691.81|696.85|692.85|695.81|691.81|14
1621887430000|2021-05-24 20:17:10|695.82|691.82|695.28|691.28|695.82|691.82|695.04|691.04|21
1621887440000|2021-05-24 20:17:20|695.4|691.4|695.46|691.46|695.59|691.59|695.39|691.39|18
1621887450000|2021-05-24 20:17:30|695.47|691.47|695.51|691.51|695.53|691.53|695.36|691.36|21
1621887460000|2021-05-24 20:17:40|695.46|691.46|695.37|691.37|695.46|691.46|695.35|691.35|9
1621887470000|2021-05-24 20:17:50|695.39|691.39|695.26|691.26|695.4|691.4|695.24|691.24|10
1621887480000|2021-05-24 20:18:00|695.31|691.31|695.64|691.64|695.72|691.72|695.31|691.31|19
1621887490000|2021-05-24 20:18:10|695.67|691.67|695.79|691.79|696.29|692.29|695.6|691.6|16
1621887500000|2021-05-24 20:18:20|696.21|692.21|695.72|691.72|696.68|692.68|695.72|691.72|21
1621887510000|2021-05-24 20:18:30|695.7|691.7|695.74|691.74|695.75|691.75|695.62|691.62|8
1621887520000|2021-05-24 20:18:40|695.7|691.7|695.31|691.31|695.74|691.74|695.31|691.31|8
1621887530000|2021-05-24 20:18:50|695.3|691.3|694.89|690.89|695.3|691.3|694.89|690.89|16
1621887540000|2021-05-24 20:19:00|694.83|690.83|695.55|691.55|695.73|691.73|694.81|690.81|23
1621887550000|2021-05-24 20:19:10|695.44|691.44|696.71|692.71|696.71|692.71|695.44|691.44|22
1621887560000|2021-05-24 20:19:20|696.68|692.68|696.63|692.63|696.68|692.68|696.47|692.47|11
1621887570000|2021-05-24 20:19:30|696.44|692.44|696.4|692.4|696.5|692.5|696.39|692.39|8
1621887580000|2021-05-24 20:19:40|696.25|692.25|695.85|691.85|696.25|692.25|695.83|691.83|20
1621887590000|2021-05-24 20:19:50|695.79|691.79|696.05|692.05|696.06|692.06|695.79|691.79|9
1621887600000|2021-05-24 20:20:00|696.16|692.16|696.2|692.2|696.25|692.25|696.09|692.09|14
1621887610000|2021-05-24 20:20:10|696.21|692.21|698.06|694.06|698.06|694.06|696.21|692.21|21
1621887620000|2021-05-24 20:20:20|698.1|694.1|698.3|694.3|698.31|694.31|697.73|693.73|18
1621887630000|2021-05-24 20:20:30|698.31|694.31|698.8|694.8|698.8|694.8|697.73|693.73|9
1621887640000|2021-05-24 20:20:40|698.81|694.81|698.77|694.77|698.93|694.93|698.77|694.77|8
1621887650000|2021-05-24 20:20:50|698.78|694.78|698.97|694.97|699.05|695.05|698.72|694.72|18
1621887660000|2021-05-24 20:21:00|698.98|694.98|698.99|694.99|699|695|698.97|694.97|5
1621887670000|2021-05-24 20:21:10|699|695|698.85|694.85|699|695|698.85|694.85|5
1621887680000|2021-05-24 20:21:20|698.86|694.86|698.85|694.85|699.21|695.21|698.85|694.85|18
1621887690000|2021-05-24 20:21:30|699.3|695.3|698.85|694.85|699.3|695.3|698.85|694.85|9
1621887700000|2021-05-24 20:21:40|699.21|695.21|698.85|694.85|699.21|695.21|698.85|694.85|5
1621887710000|2021-05-24 20:21:50|699.74|695.74|700.73|696.73|700.88|696.88|699.74|695.74|11
1621887720000|2021-05-24 20:22:00|700.92|696.92|700.73|696.73|700.92|696.92|700.73|696.73|2
1621887730000|2021-05-24 20:22:10|701.73|697.73|701.3|697.3|701.73|697.73|701.3|697.3|6
1621887740000|2021-05-24 20:22:20|701.57|697.57|701.53|697.53|701.57|697.57|701.09|697.09|13
1621887750000|2021-05-24 20:22:30|701.38|697.38|701.28|697.28|701.39|697.39|701.2|697.2|13
1621887760000|2021-05-24 20:22:40|701.21|697.21|701.06|697.06|701.26|697.26|700.98|696.98|11
1621887770000|2021-05-24 20:22:50|701.09|697.09|701.27|697.27|701.37|697.37|701.07|697.07|12
1621887780000|2021-05-24 20:23:00|701.39|697.39|701.3|697.3|701.64|697.64|701.3|697.3|13
1621887790000|2021-05-24 20:23:10|700.84|696.84|700.62|696.62|700.88|696.88|700.45|696.45|17
1621887800000|2021-05-24 20:23:20|700.58|696.58|700.97|696.97|700.97|696.97|700.58|696.58|10
1621887810000|2021-05-24 20:23:30|700.94|696.94|700.34|696.34|700.94|696.94|700.24|696.24|27
1621887820000|2021-05-24 20:23:40|700.35|696.35|700.02|696.02|700.35|696.35|699.98|695.98|13
1621887830000|2021-05-24 20:23:50|700.03|696.03|700.22|696.22|700.24|696.24|700.02|696.02|13
1621887840000|2021-05-24 20:24:00|700.14|696.14|700.48|696.48|700.48|696.48|700.14|696.14|13
1621887850000|2021-05-24 20:24:10|700.44|696.44|700.87|696.87|700.94|696.94|700.43|696.43|11
1621887860000|2021-05-24 20:24:20|701.09|697.09|701.28|697.28|701.36|697.36|701.09|697.09|7
1621887870000|2021-05-24 20:24:30|701.29|697.29|701.56|697.56|701.6|697.6|701.29|697.29|12
1621887880000|2021-05-24 20:24:40|701.49|697.49|701.12|697.12|701.49|697.49|701.12|697.12|19
1621887890000|2021-05-24 20:24:50|701.13|697.13|700.09|696.09|701.18|697.18|700.09|696.09|19
1621887900000|2021-05-24 20:25:00|700.47|696.47|699.38|695.38|700.47|696.47|699.38|695.38|25
1621887910000|2021-05-24 20:25:10|699.35|695.35|699.88|695.88|699.88|695.88|699.35|695.35|19
1621887920000|2021-05-24 20:25:20|699.85|695.85|699.55|695.55|699.88|695.88|699.41|695.41|19
1621887930000|2021-05-24 20:25:30|699.56|695.56|699.42|695.42|699.56|695.56|699.41|695.41|9
1621887940000|2021-05-24 20:25:40|699.44|695.44|699.64|695.64|699.72|695.72|699.44|695.44|15
1621887950000|2021-05-24 20:25:50|699.67|695.67|699.13|695.13|699.72|695.72|699.09|695.09|20
1621887960000|2021-05-24 20:26:00|699.12|695.12|698.74|694.74|699.13|695.13|698.73|694.73|11
1621887970000|2021-05-24 20:26:10|698.7|694.7|699.41|695.41|699.7|695.7|698.21|694.21|26
1621887980000|2021-05-24 20:26:20|699.43|695.43|698.92|694.92|699.47|695.47|698.87|694.87|26
1621887990000|2021-05-24 20:26:30|698.91|694.91|698.67|694.67|698.91|694.91|698.66|694.66|13
1621888000000|2021-05-24 20:26:40|698.62|694.62|698|694|698.75|694.75|697.92|693.92|20
1621888010000|2021-05-24 20:26:50|697.97|693.97|698.2|694.2|698.2|694.2|697.97|693.97|10
1621888020000|2021-05-24 20:27:00|698.21|694.21|698.47|694.47|698.48|694.48|698.21|694.21|12
1621888030000|2021-05-24 20:27:10|698.48|694.48|698.21|694.21|698.48|694.48|698.21|694.21|10
1621888040000|2021-05-24 20:27:20|698.5|694.5|697.66|693.66|698.5|694.5|697.66|693.66|14
1621888050000|2021-05-24 20:27:30|697.74|693.74|697.61|693.61|698.05|694.05|697.61|693.61|18
1621888060000|2021-05-24 20:27:40|697.63|693.63|697.51|693.51|697.63|693.63|697.36|693.36|15
1621888070000|2021-05-24 20:27:50|697.48|693.48|697.51|693.51|697.64|693.64|697.45|693.45|16
1621888080000|2021-05-24 20:28:00|697.59|693.59|697.6|693.6|697.65|693.65|697.59|693.59|11
1621888090000|2021-05-24 20:28:10|697.59|693.59|697.63|693.63|697.63|693.63|697.59|693.59|8
1621888100000|2021-05-24 20:28:20|697.64|693.64|697.6|693.6|697.64|693.64|697.59|693.59|5
1621888110000|2021-05-24 20:28:30|697.61|693.61|697.95|693.95|698.01|694.01|697.61|693.61|13
1621888120000|2021-05-24 20:28:40|697.91|693.91|697.91|693.91|697.91|693.91|697.89|693.89|4
1621888130000|2021-05-24 20:28:50|697.88|693.88|698.19|694.19|698.19|694.19|697.88|693.88|10
1621888140000|2021-05-24 20:29:00|698.12|694.12|699.65|695.65|699.9|695.9|698.07|694.07|17
1621888150000|2021-05-24 20:29:10|699.64|695.64|699.4|695.4|699.67|695.67|699.12|695.12|16
1621888160000|2021-05-24 20:29:20|699.41|695.41|699.37|695.37|699.41|695.41|699.3|695.3|13
1621888170000|2021-05-24 20:29:30|699.32|695.32|699.58|695.58|699.68|695.68|699.32|695.32|20
1621888180000|2021-05-24 20:29:40|699.59|695.59|699.47|695.47|699.63|695.63|699.41|695.41|12
1621888190000|2021-05-24 20:29:50|699.48|695.48|699.55|695.55|699.57|695.57|699.38|695.38|21
1621888200000|2021-05-24 20:30:00|699.56|695.56|698.8|694.8|699.88|695.88|698.8|694.8|32
1621888210000|2021-05-24 20:30:10|698.66|694.66|698.2|694.2|698.66|694.66|698.09|694.09|18
1621888220000|2021-05-24 20:30:20|698.18|694.18|698.21|694.21|698.24|694.24|698.05|694.05|15
1621888230000|2021-05-24 20:30:30|698.24|694.24|698.22|694.22|698.24|694.24|698.01|694.01|15
1621888240000|2021-05-24 20:30:40|698.23|694.23|697.86|693.86|698.23|694.23|697.85|693.85|18
1621888250000|2021-05-24 20:30:50|697.85|693.85|696.78|692.78|697.85|693.85|696.78|692.78|23
1621888260000|2021-05-24 20:31:00|696.67|692.67|695.61|691.61|696.67|692.67|695.59|691.59|28
1621888270000|2021-05-24 20:31:10|695.72|691.72|695.72|691.72|695.74|691.74|695.69|691.69|5
1621888280000|2021-05-24 20:31:20|695.68|691.68|695.72|691.72|695.74|691.74|695.68|691.68|8
1621888290000|2021-05-24 20:31:30|695.78|691.78|695.31|691.31|695.83|691.83|694.99|690.99|16
1621888300000|2021-05-24 20:31:40|692.94|688.94|692.87|688.87|692.94|688.94|692.87|688.87|4
1621888310000|2021-05-24 20:31:50|692.94|688.94|692.94|688.94|692.94|688.94|692.81|688.81|10
1621888320000|2021-05-24 20:32:00|692.04|688.04|691.29|687.29|692.06|688.06|691.29|687.29|17
1621888330000|2021-05-24 20:32:10|691.25|687.25|691.07|687.07|691.25|687.25|691.07|687.07|15
1621888340000|2021-05-24 20:32:20|691.06|687.06|690.3|686.3|691.06|687.06|690.3|686.3|17
1621888350000|2021-05-24 20:32:30|690.29|686.29|690.4|686.4|690.6|686.6|690.04|686.04|19
1621888360000|2021-05-24 20:32:40|690.53|686.53|689.6|685.6|690.61|686.61|689.58|685.58|22
1621888370000|2021-05-24 20:32:50|689.63|685.63|689.52|685.52|689.68|685.68|689.36|685.36|22
1621888380000|2021-05-24 20:33:00|689.51|685.51|688.34|684.34|689.57|685.57|688.34|684.34|20
1621888390000|2021-05-24 20:33:10|688.38|684.38|688.34|684.34|688.66|684.66|688.34|684.34|20
1621888400000|2021-05-24 20:33:20|688.35|684.35|688.87|684.87|688.91|684.91|688.35|684.35|12
1621888410000|2021-05-24 20:33:30|688.9|684.9|688.66|684.66|688.9|684.9|688.41|684.41|15
1621888420000|2021-05-24 20:33:40|688.56|684.56|688.46|684.46|688.73|684.73|688.46|684.46|11
1621888430000|2021-05-24 20:33:50|688.47|684.47|688.52|684.52|688.53|684.53|688.46|684.46|6
1621888440000|2021-05-24 20:34:00|688.54|684.54|688.96|684.96|688.96|684.96|688.5|684.5|15
1621888450000|2021-05-24 20:34:10|688.92|684.92|689.14|685.14|689.14|685.14|688.85|684.85|11
1621888460000|2021-05-24 20:34:20|689.23|685.23|689.13|685.13|689.23|685.23|689.07|685.07|12
1621888470000|2021-05-24 20:34:30|689.12|685.12|688.68|684.68|689.12|685.12|688.65|684.65|16
1621888480000|2021-05-24 20:34:40|688.65|684.65|688.76|684.76|688.76|684.76|688.65|684.65|12
1621888490000|2021-05-24 20:34:50|688.79|684.79|688.7|684.7|688.79|684.79|688.7|684.7|6
1621888500000|2021-05-24 20:35:00|688.69|684.69|688.51|684.51|688.69|684.69|688.51|684.51|5
1621888510000|2021-05-24 20:35:10|688.52|684.52|689.49|685.49|689.6|685.6|688.52|684.52|19
1621888520000|2021-05-24 20:35:20|689.69|685.69|689.54|685.54|689.75|685.75|689.36|685.36|14
1621888530000|2021-05-24 20:35:30|689.6|685.6|689.13|685.13|689.6|685.6|689.12|685.12|15
1621888540000|2021-05-24 20:35:40|689.2|685.2|688.81|684.81|689.2|685.2|688.81|684.81|14
1621888550000|2021-05-24 20:35:50|688.82|684.82|688.66|684.66|688.82|684.82|688.66|684.66|13
1621888560000|2021-05-24 20:36:00|688.69|684.69|688.81|684.81|688.83|684.83|688.69|684.69|10
1621888570000|2021-05-24 20:36:10|688.82|684.82|688.88|684.88|688.88|684.88|688.81|684.81|10
1621888580000|2021-05-24 20:36:20|688.87|684.87|689.03|685.03|689.31|685.31|688.87|684.87|18
1621888590000|2021-05-24 20:36:30|689.1|685.1|689.15|685.15|689.15|685.15|689.03|685.03|8
1621888600000|2021-05-24 20:36:40|689.29|685.29|689.03|685.03|689.29|685.29|689.03|685.03|8
1621888610000|2021-05-24 20:36:50|689.94|685.94|689.93|685.93|689.94|685.94|689.93|685.93|2
1621888620000|2021-05-24 20:37:00|690.2|686.2|690.06|686.06|690.2|686.2|689.96|685.96|4
1621888630000|2021-05-24 20:37:10|690.08|686.08|689.95|685.95|690.25|686.25|689.95|685.95|10
1621888640000|2021-05-24 20:37:20|689.98|685.98|690.04|686.04|690.04|686.04|689.94|685.94|7
1621888650000|2021-05-24 20:37:30|690.02|686.02|690.2|686.2|690.2|686.2|690.02|686.02|10
1621888660000|2021-05-24 20:37:40|690.23|686.23|690.18|686.18|690.23|686.23|690.18|686.18|8
1621888670000|2021-05-24 20:37:50|690.2|686.2|689.63|685.63|690.2|686.2|689.62|685.62|14
1621888680000|2021-05-24 20:38:00|689.68|685.68|689.51|685.51|689.69|685.69|689.4|685.4|12
1621888690000|2021-05-24 20:38:10|689.37|685.37|689.52|685.52|689.52|685.52|689.15|685.15|11
1621888700000|2021-05-24 20:38:20|689.48|685.48|689.46|685.46|689.53|685.53|689.46|685.46|4
1621888710000|2021-05-24 20:38:30|689.38|685.38|689.34|685.34|689.38|685.38|689.28|685.28|8
1621900800000|2021-05-25 00:00:00|756.64|752.64|756.88|752.88|756.89|752.89|756.64|752.64|15
1621900810000|2021-05-25 00:00:10|756.91|752.91|754.43|750.43|756.91|752.91|754.43|750.43|24
1621900820000|2021-05-25 00:00:20|754.42|750.42|753.68|749.68|754.53|750.53|753.68|749.68|22
1621900830000|2021-05-25 00:00:30|753.77|749.77|753.38|749.38|753.85|749.85|753.26|749.26|24
1621900840000|2021-05-25 00:00:40|753.29|749.29|752.42|748.42|753.35|749.35|752.42|748.42|21
1621900850000|2021-05-25 00:00:50|752.46|748.46|751.72|747.72|752.46|748.46|751.54|747.54|28
1621900860000|2021-05-25 00:01:00|751.77|747.77|749.86|745.86|751.77|747.77|749.86|745.86|22
1621900870000|2021-05-25 00:01:10|749.95|745.95|748.86|744.86|749.95|745.95|748.86|744.86|16
1621900880000|2021-05-25 00:01:20|749.3|745.3|750.48|746.48|750.48|746.48|749.3|745.3|3
1621900890000|2021-05-25 00:01:30|749.89|745.89|747.89|743.89|749.89|745.89|747.47|743.47|24
1621900900000|2021-05-25 00:01:40|748.28|744.28|746.51|742.51|748.4|744.4|746.51|742.51|19
1621900910000|2021-05-25 00:01:50|746.49|742.49|747.8|743.8|747.97|743.97|746.23|742.23|28
1621900920000|2021-05-25 00:02:00|748.01|744.01|748.84|744.84|750.35|746.35|747.33|743.33|32
1621900930000|2021-05-25 00:02:10|749.29|745.29|752.37|748.37|752.37|748.37|748.84|744.84|28
1621900940000|2021-05-25 00:02:20|752.36|748.36|752.8|748.8|752.94|748.94|752.07|748.07|31
1621900950000|2021-05-25 00:02:30|752.78|748.78|755.71|751.71|755.71|751.71|752.78|748.78|21
1621900960000|2021-05-25 00:02:40|755.75|751.75|758.93|754.93|758.93|754.93|755.75|751.75|25
1621900970000|2021-05-25 00:02:50|759.02|755.02|760.07|756.07|760.07|756.07|758.99|754.99|25
1621900980000|2021-05-25 00:03:00|760.14|756.14|759.31|755.31|760.16|756.16|759.31|755.31|8
1621900990000|2021-05-25 00:03:10|760.03|756.03|759.31|755.31|760.12|756.12|759.31|755.31|6
1621901000000|2021-05-25 00:03:20|765.66|761.66|769.33|765.33|769.33|765.33|765.66|761.66|17
1621901010000|2021-05-25 00:03:30|768.93|764.93|766.97|762.97|769.45|765.45|766.97|762.97|31
1621901020000|2021-05-25 00:03:40|766.95|762.95|767.59|763.59|767.72|763.72|766.59|762.59|33
1621901030000|2021-05-25 00:03:50|767.5|763.5|765.84|761.84|767.59|763.59|765.62|761.62|21
1621901040000|2021-05-25 00:04:00|765.83|761.83|767.6|763.6|767.81|763.81|765.5|761.5|32
1621901050000|2021-05-25 00:04:10|767.44|763.44|766.6|762.6|768.2|764.2|766.59|762.59|31
1621901060000|2021-05-25 00:04:20|766.61|762.61|765.67|761.67|767.12|763.12|765.34|761.34|29
1621901070000|2021-05-25 00:04:30|765.47|761.47|766.41|762.41|766.41|762.41|764.23|760.23|28
1621901080000|2021-05-25 00:04:40|766.32|762.32|768.46|764.46|768.91|764.91|766.32|762.32|29
1621901090000|2021-05-25 00:04:50|768.44|764.44|769.16|765.16|769.41|765.41|768.35|764.35|27
1621901100000|2021-05-25 00:05:00|769.04|765.04|769.44|765.44|769.45|765.45|767.88|763.88|29
1621901110000|2021-05-25 00:05:10|769.55|765.55|771.68|767.68|771.68|767.68|769.55|765.55|20
1621901120000|2021-05-25 00:05:20|771.74|767.74|770.11|766.11|772.1|768.1|770.11|766.11|25
1621901130000|2021-05-25 00:05:30|769.35|765.35|772.12|768.12|774.02|770.02|769.35|765.35|33
1621901140000|2021-05-25 00:05:40|772.25|768.25|771.4|767.4|772.45|768.45|771.23|767.23|24
1621901150000|2021-05-25 00:05:50|771.45|767.45|772.39|768.39|772.48|768.48|771.45|767.45|26
1621901160000|2021-05-25 00:06:00|772.38|768.38|771.35|767.35|772.38|768.38|771.22|767.22|24
1621901170000|2021-05-25 00:06:10|771.36|767.36|772.02|768.02|772.02|768.02|770.5|766.5|28
1621901180000|2021-05-25 00:06:20|771.97|767.97|772.03|768.03|772.35|768.35|771.71|767.71|27
1621901190000|2021-05-25 00:06:30|772.04|768.04|772.36|768.36|772.62|768.62|771.7|767.7|26
1621901200000|2021-05-25 00:06:40|772.37|768.37|771.19|767.19|772.37|768.37|771.12|767.12|21
1621901210000|2021-05-25 00:06:50|771.2|767.2|772.41|768.41|772.43|768.43|771.12|767.12|23
1621901220000|2021-05-25 00:07:00|772.49|768.49|772.51|768.51|772.96|768.96|772.43|768.43|26
1621901230000|2021-05-25 00:07:10|772.61|768.61|772.21|768.21|772.65|768.65|771.97|767.97|22
1621901240000|2021-05-25 00:07:20|772.2|768.2|771.15|767.15|772.2|768.2|771.02|767.02|21
1621901250000|2021-05-25 00:07:30|771.1|767.1|771.87|767.87|771.91|767.91|771.1|767.1|24
1621901260000|2021-05-25 00:07:40|771.88|767.88|772.65|768.65|772.72|768.72|771.87|767.87|27
1621901270000|2021-05-25 00:07:50|772.66|768.66|775.6|771.6|775.73|771.73|772.23|768.23|26
1621901280000|2021-05-25 00:08:00|775.78|771.78|775.88|771.88|776.06|772.06|775.14|771.14|25
1621901290000|2021-05-25 00:08:10|775.99|771.99|775.97|771.97|776.11|772.11|775.97|771.97|17
1621901300000|2021-05-25 00:08:20|776.06|772.06|775.96|771.96|776.25|772.25|775.5|771.5|26
1621901310000|2021-05-25 00:08:30|776.23|772.23|778.22|774.22|778.22|774.22|776.23|772.23|25
1621901320000|2021-05-25 00:08:40|778.27|774.27|776.15|772.15|778.28|774.28|776.15|772.15|31
1621901330000|2021-05-25 00:08:50|776.16|772.16|776.68|772.68|776.73|772.73|775.98|771.98|21
1621901340000|2021-05-25 00:09:00|776.63|772.63|776.64|772.64|776.7|772.7|776.48|772.48|22
1621901350000|2021-05-25 00:09:10|776.65|772.65|777.17|773.17|777.17|773.17|776.65|772.65|23
1621901360000|2021-05-25 00:09:20|777.21|773.21|777.04|773.04|777.68|773.68|776.99|772.99|26
1621901370000|2021-05-25 00:09:30|777.12|773.12|775.6|771.6|777.12|773.12|775.31|771.31|23
1621901380000|2021-05-25 00:09:40|775.31|771.31|774.86|770.86|775.65|771.65|774.86|770.86|29
1621901390000|2021-05-25 00:09:50|775.07|771.07|773.99|769.99|775.13|771.13|773.53|769.53|35
1621901400000|2021-05-25 00:10:00|773.73|769.73|773.18|769.18|773.82|769.82|772.98|768.98|28
1621901410000|2021-05-25 00:10:10|773.19|769.19|774.49|770.49|774.49|770.49|773.19|769.19|19
1621901420000|2021-05-25 00:10:20|774.53|770.53|773.96|769.96|774.53|770.53|773.96|769.96|30
1621901430000|2021-05-25 00:10:30|773.89|769.89|773.76|769.76|774.12|770.12|773.51|769.51|26
1621901440000|2021-05-25 00:10:40|773.87|769.87|773.66|769.66|774.02|770.02|773.4|769.4|22
1621901450000|2021-05-25 00:10:50|773.68|769.68|772.75|768.75|773.68|769.68|772.75|768.75|22
1621901460000|2021-05-25 00:11:00|772.61|768.61|771.7|767.7|772.75|768.75|771.7|767.7|16
1621901470000|2021-05-25 00:11:10|771.8|767.8|771.02|767.02|771.8|767.8|769.74|765.74|26
1621901480000|2021-05-25 00:11:20|771.26|767.26|772.76|768.76|772.76|768.76|771.13|767.13|24
1621901490000|2021-05-25 00:11:30|773.12|769.12|773.06|769.06|773.56|769.56|772.66|768.66|17
1621901500000|2021-05-25 00:11:40|772.39|768.39|773.86|769.86|774.03|770.03|772.31|768.31|20
1621901510000|2021-05-25 00:11:50|773.91|769.91|774.35|770.35|774.83|770.83|773.48|769.48|21
1621901520000|2021-05-25 00:12:00|774.15|770.15|773.28|769.28|774.37|770.37|773.28|769.28|25
1621901530000|2021-05-25 00:12:10|773.35|769.35|772.72|768.72|773.35|769.35|772.72|768.72|14
1621901540000|2021-05-25 00:12:20|772.44|768.44|772.23|768.23|772.9|768.9|772.23|768.23|12
1621901550000|2021-05-25 00:12:30|771.72|767.72|769.06|765.06|771.72|767.72|769.01|765.01|18
1621901560000|2021-05-25 00:12:40|769.05|765.05|771.17|767.17|771.55|767.55|769.02|765.02|27
1621901570000|2021-05-25 00:12:50|771.18|767.18|769.78|765.78|771.2|767.2|769.64|765.64|14
1621901580000|2021-05-25 00:13:00|769.8|765.8|770.75|766.75|770.75|766.75|769.8|765.8|18
1621901590000|2021-05-25 00:13:10|770.62|766.62|769.75|765.75|771.1|767.1|769.75|765.75|26
1621901600000|2021-05-25 00:13:20|770.21|766.21|768.84|764.84|770.21|766.21|768.82|764.82|28
1621901610000|2021-05-25 00:13:30|768.79|764.79|768.3|764.3|768.91|764.91|768.3|764.3|24
1621901620000|2021-05-25 00:13:40|768.32|764.32|770.25|766.25|770.25|766.25|768.32|764.32|26
1621901630000|2021-05-25 00:13:50|770.45|766.45|768.34|764.34|770.83|766.83|768.34|764.34|32
1621901640000|2021-05-25 00:14:00|768.39|764.39|768.53|764.53|769.11|765.11|768.36|764.36|22
1621901650000|2021-05-25 00:14:10|768.52|764.52|769.5|765.5|769.81|765.81|768.52|764.52|22
1621901660000|2021-05-25 00:14:20|769.49|765.49|768.74|764.74|769.5|765.5|768.39|764.39|28
1621901670000|2021-05-25 00:14:30|768.77|764.77|767.84|763.84|769.34|765.34|767.84|763.84|29
1621901680000|2021-05-25 00:14:40|767.82|763.82|767.45|763.45|768.02|764.02|767.14|763.14|27
1621901690000|2021-05-25 00:14:50|767.39|763.39|768.26|764.26|768.61|764.61|767.39|763.39|23
1621901700000|2021-05-25 00:15:00|768.17|764.17|766.88|762.88|768.3|764.3|766.88|762.88|27
1621901710000|2021-05-25 00:15:10|766.83|762.83|768.12|764.12|768.22|764.22|766.83|762.83|30
1621901720000|2021-05-25 00:15:20|768.15|764.15|768.08|764.08|768.41|764.41|767.46|763.46|26
1621901730000|2021-05-25 00:15:30|767.46|763.46|767.59|763.59|768.32|764.32|767.46|763.46|27
1621901740000|2021-05-25 00:15:40|767.61|763.61|766.86|762.86|767.62|763.62|766.86|762.86|21
1621901750000|2021-05-25 00:15:50|766.85|762.85|766.56|762.56|766.86|762.86|766.32|762.32|16
1621901760000|2021-05-25 00:16:00|766.55|762.55|766.94|762.94|766.97|762.97|766.55|762.55|14
1621901770000|2021-05-25 00:16:10|767.19|763.19|769.08|765.08|769.14|765.14|767.19|763.19|28
1621901780000|2021-05-25 00:16:20|769.1|765.1|769.2|765.2|769.2|765.2|768.85|764.85|15
1621901790000|2021-05-25 00:16:30|769.11|765.11|768.75|764.75|769.34|765.34|768.75|764.75|16
1621901800000|2021-05-25 00:16:40|771.58|767.58|771.58|767.58|771.58|767.58|771.58|767.58|1
1621901810000|2021-05-25 00:16:50|771.85|767.85|771.62|767.62|771.87|767.87|771.62|767.62|3
1621901820000|2021-05-25 00:17:00|771.77|767.77|772.88|768.88|772.88|768.88|771.58|767.58|19
1621901830000|2021-05-25 00:17:10|772.9|768.9|773.91|769.91|773.92|769.92|772.87|768.87|15
1621901840000|2021-05-25 00:17:20|773.92|769.92|774.85|770.85|775.47|771.47|773.92|769.92|19
1621901850000|2021-05-25 00:17:30|775.3|771.3|776.55|772.55|776.67|772.67|774.86|770.86|17
1621901860000|2021-05-25 00:17:40|776.54|772.54|777.32|773.32|777.32|773.32|776.54|772.54|12
1621901870000|2021-05-25 00:17:50|777.31|773.31|775.41|771.41|777.71|773.71|775.39|771.39|13
1621901880000|2021-05-25 00:18:00|775.53|771.53|773.55|769.55|775.53|771.53|772.86|768.86|20
1621901890000|2021-05-25 00:18:10|773.29|769.29|774.41|770.41|774.43|770.43|772.8|768.8|25
1621901900000|2021-05-25 00:18:20|774.52|770.52|775.59|771.59|775.59|771.59|774.41|770.41|17
1621901910000|2021-05-25 00:18:30|775.51|771.51|775.54|771.54|776.28|772.28|775.39|771.39|25
1621901920000|2021-05-25 00:18:40|775.9|771.9|776.04|772.04|776.07|772.07|775.84|771.84|13
1621901930000|2021-05-25 00:18:50|776.07|772.07|776.57|772.57|777.06|773.06|775.78|771.78|23
1621901940000|2021-05-25 00:19:00|776.4|772.4|775.27|771.27|776.4|772.4|774.94|770.94|18
1621901950000|2021-05-25 00:19:10|774.98|770.98|776.26|772.26|776.26|772.26|774.75|770.75|29
1621901960000|2021-05-25 00:19:20|776.24|772.24|778.21|774.21|778.21|774.21|776.17|772.17|31
1621901970000|2021-05-25 00:19:30|778.55|774.55|778.33|774.33|778.6|774.6|778.09|774.09|12
1621901980000|2021-05-25 00:19:40|778.29|774.29|780.05|776.05|780.05|776.05|778.29|774.29|21
1621901990000|2021-05-25 00:19:50|780.06|776.06|779.71|775.71|780.06|776.06|779.56|775.56|21
1621902000000|2021-05-25 00:20:00|780.06|776.06|780.36|776.36|780.68|776.68|779.71|775.71|20
1621902010000|2021-05-25 00:20:10|780.62|776.62|779.03|775.03|780.69|776.69|778.44|774.44|20
1621902020000|2021-05-25 00:20:20|779.1|775.1|778.05|774.05|779.13|775.13|777.7|773.7|28
1621902030000|2021-05-25 00:20:30|777.86|773.86|778.84|774.84|779.36|775.36|777.6|773.6|23
1621902040000|2021-05-25 00:20:40|778.78|774.78|777.51|773.51|778.97|774.97|777.5|773.5|29
1621902050000|2021-05-25 00:20:50|777.56|773.56|777.52|773.52|777.69|773.69|777.5|773.5|17
1621902060000|2021-05-25 00:21:00|777.6|773.6|776.85|772.85|777.68|773.68|776.77|772.77|26
1621902070000|2021-05-25 00:21:10|776.96|772.96|778.05|774.05|779.14|775.14|776.93|772.93|33
1621902080000|2021-05-25 00:21:20|779.24|775.24|779.89|775.89|779.93|775.93|778.05|774.05|24
1621902090000|2021-05-25 00:21:30|779.95|775.95|780.33|776.33|780.41|776.41|779.49|775.49|20
1621902100000|2021-05-25 00:21:40|780.34|776.34|779.71|775.71|780.56|776.56|779.71|775.71|11
1621902110000|2021-05-25 00:21:50|779.7|775.7|780.07|776.07|780.39|776.39|779.7|775.7|21
1621902120000|2021-05-25 00:22:00|780.06|776.06|778.27|774.27|780.56|776.56|778.27|774.27|26
1621902130000|2021-05-25 00:22:10|778.26|774.26|779.32|775.32|779.51|775.51|778.21|774.21|23
1621902140000|2021-05-25 00:22:20|779.33|775.33|779.47|775.47|779.62|775.62|778.96|774.96|29
1621902150000|2021-05-25 00:22:30|779.49|775.49|779.22|775.22|779.63|775.63|779.22|775.22|25
1621902160000|2021-05-25 00:22:40|779.16|775.16|779.79|775.79|780.2|776.2|779.03|775.03|29
1621902170000|2021-05-25 00:22:50|779.8|775.8|781.3|777.3|781.3|777.3|779.77|775.77|29
1621902180000|2021-05-25 00:23:00|781.22|777.22|781.72|777.72|781.73|777.73|781.11|777.11|28
1621902190000|2021-05-25 00:23:10|781.81|777.81|782.08|778.08|782.15|778.15|781.81|777.81|20
1621902200000|2021-05-25 00:23:20|781.99|777.99|781.79|777.79|782.14|778.14|781.79|777.79|15
1621902210000|2021-05-25 00:23:30|781.78|777.78|781.27|777.27|781.94|777.94|781.27|777.27|24
1621902220000|2021-05-25 00:23:40|780.93|776.93|780.9|776.9|780.93|776.93|780.44|776.44|25
1621902230000|2021-05-25 00:23:50|780.87|776.87|781.14|777.14|781.14|777.14|780.86|776.86|8
1621902240000|2021-05-25 00:24:00|781.2|777.2|781.98|777.98|782.15|778.15|781.2|777.2|25
1621902250000|2021-05-25 00:24:10|782.07|778.07|781.94|777.94|782.08|778.08|781.59|777.59|23
1621902260000|2021-05-25 00:24:20|781.93|777.93|782.11|778.11|782.2|778.2|781.75|777.75|19
1621902270000|2021-05-25 00:24:30|782.12|778.12|781.38|777.38|782.2|778.2|781.15|777.15|23
1621902280000|2021-05-25 00:24:40|781.41|777.41|780.91|776.91|781.42|777.42|780.69|776.69|26
1621902290000|2021-05-25 00:24:50|780.9|776.9|780.94|776.94|780.99|776.99|780.58|776.58|25
1621902300000|2021-05-25 00:25:00|780.92|776.92|782.02|778.02|782.46|778.46|780.92|776.92|27
1621902310000|2021-05-25 00:25:10|782.01|778.01|784.06|780.06|784.18|780.18|782.01|778.01|23
1621902320000|2021-05-25 00:25:20|784|780|785.29|781.29|785.3|781.3|784|780|30
1621902330000|2021-05-25 00:25:30|785.11|781.11|785.43|781.43|785.43|781.43|784.77|780.77|20
1621902340000|2021-05-25 00:25:40|785.34|781.34|785.9|781.9|786.16|782.16|785.3|781.3|23
1621902350000|2021-05-25 00:25:50|785.88|781.88|785.8|781.8|786.02|782.02|785.74|781.74|23
1621902360000|2021-05-25 00:26:00|785.96|781.96|786.07|782.07|786.19|782.19|785.95|781.95|21
1621902370000|2021-05-25 00:26:10|785.98|781.98|784.91|780.91|786.16|782.16|784.91|780.91|26
1621902380000|2021-05-25 00:26:20|784.92|780.92|784.94|780.94|784.94|780.94|784.55|780.55|7
1621902390000|2021-05-25 00:26:30|783.3|779.3|782.89|778.89|783.71|779.71|782.89|778.89|20
1621902400000|2021-05-25 00:26:40|782.58|778.58|781.94|777.94|782.58|778.58|781.73|777.73|28
1621902410000|2021-05-25 00:26:50|781.52|777.52|782.37|778.37|782.92|778.92|781.52|777.52|25
1621902420000|2021-05-25 00:27:00|782.23|778.23|783.27|779.27|783.27|779.27|782.21|778.21|22
1621902430000|2021-05-25 00:27:10|783.13|779.13|784.98|780.98|784.98|780.98|783.07|779.07|30
1621902440000|2021-05-25 00:27:20|785.08|781.08|786.25|782.25|786.77|782.77|785.08|781.08|34
1621902450000|2021-05-25 00:27:30|786.16|782.16|783.99|779.99|786.16|782.16|783.81|779.81|32
1621902460000|2021-05-25 00:27:40|784|780|784.07|780.07|784.3|780.3|783.8|779.8|26
1621902470000|2021-05-25 00:27:50|784.04|780.04|782.62|778.62|784.07|780.07|782.37|778.37|27
1621902480000|2021-05-25 00:28:00|782.63|778.63|782.04|778.04|782.88|778.88|782.01|778.01|23
1621902490000|2021-05-25 00:28:10|782.21|778.21|780.56|776.56|782.21|778.21|780.35|776.35|28
1621902500000|2021-05-25 00:28:20|780.66|776.66|780.49|776.49|780.71|776.71|780.45|776.45|17
1621902510000|2021-05-25 00:28:30|780.45|776.45|778.83|774.83|780.54|776.54|778.78|774.78|22
1621902520000|2021-05-25 00:28:40|778.73|774.73|778.8|774.8|778.96|774.96|778.55|774.55|19
1621902530000|2021-05-25 00:28:50|778.65|774.65|778.3|774.3|778.65|774.65|777.95|773.95|23
1621902540000|2021-05-25 00:29:00|778.31|774.31|778.17|774.17|778.48|774.48|777.98|773.98|13
1621902550000|2021-05-25 00:29:10|778.01|774.01|778.33|774.33|778.33|774.33|777.78|773.78|23
1621902560000|2021-05-25 00:29:20|778.74|774.74|782.29|778.29|782.29|778.29|778.73|774.73|33
1621902570000|2021-05-25 00:29:30|782.34|778.34|785.07|781.07|785.07|781.07|781.48|777.48|14
1621902580000|2021-05-25 00:29:40|785.08|781.08|784.4|780.4|787.27|783.27|784.4|780.4|34
1621902590000|2021-05-25 00:29:50|784.62|780.62|784.97|780.97|785|781|784.53|780.53|16
1621902600000|2021-05-25 00:30:00|785|781|783.42|779.42|785|781|782.96|778.96|28
1621902610000|2021-05-25 00:30:10|782.89|778.89|783.62|779.62|784.4|780.4|782.89|778.89|26
1621902620000|2021-05-25 00:30:20|783.61|779.61|782.45|778.45|783.75|779.75|782.44|778.44|24
1621902630000|2021-05-25 00:30:30|782.44|778.44|781.16|777.16|782.44|778.44|780.93|776.93|13
1621902640000|2021-05-25 00:30:40|781.23|777.23|782.18|778.18|782.68|778.68|781.23|777.23|32
1621902650000|2021-05-25 00:30:50|782.19|778.19|781.11|777.11|782.48|778.48|781.11|777.11|23
1621902660000|2021-05-25 00:31:00|781.1|777.1|780.75|776.75|781.11|777.11|780.59|776.59|15
1621902670000|2021-05-25 00:31:10|780.67|776.67|780.24|776.24|780.67|776.67|779.75|775.75|13
1621902680000|2021-05-25 00:31:20|780.5|776.5|780.19|776.19|780.6|776.6|780.19|776.19|10
1621902690000|2021-05-25 00:31:30|780.97|776.97|780.65|776.65|780.97|776.97|780.65|776.65|5
1621902700000|2021-05-25 00:31:40|780.66|776.66|780.65|776.65|780.66|776.66|780.65|776.65|2
1621902710000|2021-05-25 00:31:50|779.24|775.24|777.4|773.4|779.31|775.31|777.26|773.26|22
1621902720000|2021-05-25 00:32:00|777.52|773.52|776.57|772.57|777.66|773.66|776.57|772.57|22
1621902730000|2021-05-25 00:32:10|776.65|772.65|776.79|772.79|776.81|772.81|776.6|772.6|14
1621902740000|2021-05-25 00:32:20|776.86|772.86|776.34|772.34|776.87|772.87|776.34|772.34|15
1621902750000|2021-05-25 00:32:30|776.36|772.36|777.11|773.11|777.93|773.93|776.33|772.33|31
1621902760000|2021-05-25 00:32:40|777.75|773.75|778.25|774.25|780.57|776.57|777.11|773.11|16
1621902770000|2021-05-25 00:32:50|778.28|774.28|780.12|776.12|780.62|776.62|778.24|774.24|24
1621902780000|2021-05-25 00:33:00|780.13|776.13|778.76|774.76|780.13|776.13|777.7|773.7|29
1621902790000|2021-05-25 00:33:10|778.51|774.51|778.33|774.33|778.93|774.93|778.12|774.12|24
1621902800000|2021-05-25 00:33:20|778.35|774.35|778.67|774.67|778.75|774.75|778.35|774.35|17
1621902810000|2021-05-25 00:33:30|778.66|774.66|777.96|773.96|778.66|774.66|777.8|773.8|27
1621902820000|2021-05-25 00:33:40|777.95|773.95|777.46|773.46|777.99|773.99|777.24|773.24|22
1621902830000|2021-05-25 00:33:50|777.55|773.55|776.36|772.36|777.64|773.64|776.36|772.36|18
1621902840000|2021-05-25 00:34:00|776.34|772.34|776.26|772.26|776.34|772.34|775.98|771.98|20
1621902850000|2021-05-25 00:34:10|776.28|772.28|776.41|772.41|776.84|772.84|776.28|772.28|22
1621902860000|2021-05-25 00:34:20|776.45|772.45|776.38|772.38|776.87|772.87|776.29|772.29|27
1621902870000|2021-05-25 00:34:30|776.35|772.35|776.51|772.51|776.52|772.52|776.33|772.33|17
1621902880000|2021-05-25 00:34:40|776.61|772.61|778.59|774.59|778.82|774.82|776.61|772.61|29
1621902890000|2021-05-25 00:34:50|777.83|773.83|779.6|775.6|779.64|775.64|777.83|773.83|28
1621902900000|2021-05-25 00:35:00|779.66|775.66|779.5|775.5|779.88|775.88|779.43|775.43|20
1621902910000|2021-05-25 00:35:10|779.64|775.64|781.25|777.25|781.37|777.37|779.64|775.64|33
1621902920000|2021-05-25 00:35:20|781.24|777.24|781.32|777.32|781.64|777.64|781.09|777.09|21
1621902930000|2021-05-25 00:35:30|781.2|777.2|781.37|777.37|781.43|777.43|780.9|776.9|20
1621902940000|2021-05-25 00:35:40|781.45|777.45|780.7|776.7|781.69|777.69|780.54|776.54|22
1621902950000|2021-05-25 00:35:50|780.83|776.83|782.89|778.89|783.66|779.66|780.83|776.83|30
1621902960000|2021-05-25 00:36:00|782.58|778.58|782.86|778.86|783.08|779.08|782.58|778.58|26
1621902970000|2021-05-25 00:36:10|782.91|778.91|782.48|778.48|782.91|778.91|782.33|778.33|22
1621902980000|2021-05-25 00:36:20|782.51|778.51|783.01|779.01|783.1|779.1|782.43|778.43|25
1621902990000|2021-05-25 00:36:30|782.98|778.98|783.33|779.33|783.53|779.53|782.97|778.97|24
1621903000000|2021-05-25 00:36:40|783.21|779.21|783.4|779.4|783.64|779.64|783.17|779.17|24
1621903010000|2021-05-25 00:36:50|783.39|779.39|782.44|778.44|783.39|779.39|782.44|778.44|27
1621903020000|2021-05-25 00:37:00|782.42|778.42|783.08|779.08|783.2|779.2|782.42|778.42|27
1621903030000|2021-05-25 00:37:10|783.03|779.03|783.37|779.37|783.37|779.37|782.96|778.96|19
1621903040000|2021-05-25 00:37:20|783.35|779.35|785.8|781.8|785.8|781.8|783.35|779.35|31
1621903050000|2021-05-25 00:37:30|785.76|781.76|785.54|781.54|786.05|782.05|785.31|781.31|28
1621903060000|2021-05-25 00:37:40|785.56|781.56|785.95|781.95|785.99|781.99|785.45|781.45|26
1621903070000|2021-05-25 00:37:50|785.94|781.94|785.55|781.55|785.94|781.94|785.31|781.31|19
1621903080000|2021-05-25 00:38:00|785.53|781.53|786.34|782.34|786.34|782.34|785.53|781.53|22
1621903090000|2021-05-25 00:38:10|786.37|782.37|786.13|782.13|786.44|782.44|786.13|782.13|15
1621903100000|2021-05-25 00:38:20|786.04|782.04|785.9|781.9|786.21|782.21|785.89|781.89|19
1621903110000|2021-05-25 00:38:30|785.73|781.73|784.9|780.9|785.73|781.73|784.79|780.79|17
1621903120000|2021-05-25 00:38:40|784.89|780.89|784.6|780.6|785|781|784.6|780.6|15
1621903130000|2021-05-25 00:38:50|784.65|780.65|783.84|779.84|784.65|780.65|783.69|779.69|21
1621903140000|2021-05-25 00:39:00|783.62|779.62|783.84|779.84|783.84|779.84|783.62|779.62|4
1621903150000|2021-05-25 00:39:10|783.62|779.62|783.62|779.62|783.62|779.62|783.62|779.62|1
1621903160000|2021-05-25 00:39:20|783.42|779.42|782.86|778.86|783.42|779.42|782.74|778.74|8
1621903170000|2021-05-25 00:39:30|783.01|779.01|783.97|779.97|783.97|779.97|782.59|778.59|28
1621903180000|2021-05-25 00:39:40|783.8|779.8|783.78|779.78|784.95|780.95|783.51|779.51|25
1621903190000|2021-05-25 00:39:50|784.65|780.65|785.1|781.1|785.28|781.28|784.62|780.62|17
1621903200000|2021-05-25 00:40:00|785.09|781.09|784.5|780.5|785.19|781.19|784.49|780.49|24
1621903210000|2021-05-25 00:40:10|784.52|780.52|783.35|779.35|784.52|780.52|783.29|779.29|31
1621903220000|2021-05-25 00:40:20|783.37|779.37|783.98|779.98|784.04|780.04|783.34|779.34|29
1621903230000|2021-05-25 00:40:30|784.06|780.06|783.47|779.47|784.38|780.38|783.46|779.46|29
1621903240000|2021-05-25 00:40:40|783.48|779.48|784.6|780.6|784.6|780.6|783.48|779.48|20
1621903250000|2021-05-25 00:40:50|784.55|780.55|784.98|780.98|785|781|784.15|780.15|21
1621903260000|2021-05-25 00:41:00|785.01|781.01|783.44|779.44|785.01|781.01|783.44|779.44|13
1621903270000|2021-05-25 00:41:10|783.38|779.38|783.56|779.56|783.56|779.56|783.29|779.29|12
1621903280000|2021-05-25 00:41:20|783.57|779.57|782.98|778.98|783.86|779.86|782.98|778.98|24
1621903290000|2021-05-25 00:41:30|782.99|778.99|782.34|778.34|783|779|782.28|778.28|28
1621903300000|2021-05-25 00:41:40|782.35|778.35|783.51|779.51|783.76|779.76|782.35|778.35|27
1621903310000|2021-05-25 00:41:50|783.5|779.5|782.81|778.81|783.5|779.5|782.79|778.79|20
1621903320000|2021-05-25 00:42:00|782.8|778.8|782.8|778.8|782.8|778.8|782.71|778.71|12
1621903330000|2021-05-25 00:42:10|782.66|778.66|782.73|778.73|782.73|778.73|782.63|778.63|14
1621903340000|2021-05-25 00:42:20|782.72|778.72|783.36|779.36|783.36|779.36|782.72|778.72|23
1621903350000|2021-05-25 00:42:30|783.37|779.37|784.18|780.18|784.18|780.18|783.37|779.37|16
1621903360000|2021-05-25 00:42:40|784.19|780.19|785.75|781.75|785.75|781.75|784.19|780.19|21
1621903370000|2021-05-25 00:42:50|785.57|781.57|786.76|782.76|786.83|782.83|785.45|781.45|19
1621903380000|2021-05-25 00:43:00|786.77|782.77|788.96|784.96|788.98|784.98|786.72|782.72|28
1621903390000|2021-05-25 00:43:10|788.98|784.98|789.61|785.61|789.61|785.61|788.47|784.47|26
1621903400000|2021-05-25 00:43:20|789.57|785.57|791.28|787.28|791.44|787.44|789.42|785.42|21
1621903410000|2021-05-25 00:43:30|791.29|787.29|791.12|787.12|792.15|788.15|791.12|787.12|25
1621903420000|2021-05-25 00:43:40|790.97|786.97|791.19|787.19|791.29|787.29|790.97|786.97|15
1621903430000|2021-05-25 00:43:50|791.14|787.14|792.21|788.21|792.27|788.27|791.14|787.14|25
1621903440000|2021-05-25 00:44:00|792.27|788.27|794.41|790.41|794.41|790.41|792.16|788.16|17
1621903450000|2021-05-25 00:44:10|794.46|790.46|793.11|789.11|794.76|790.76|792.66|788.66|16
1621903460000|2021-05-25 00:44:20|793.09|789.09|791.71|787.71|793.1|789.1|791.7|787.7|24
1621903470000|2021-05-25 00:44:30|791.7|787.7|791.64|787.64|791.7|787.7|791.11|787.11|25
1621903480000|2021-05-25 00:44:40|791.65|787.65|790.03|786.03|791.96|787.96|790.03|786.03|26
1621903490000|2021-05-25 00:44:50|790.15|786.15|789.37|785.37|790.62|786.62|789.37|785.37|21
1621903500000|2021-05-25 00:45:00|789.36|785.36|788.93|784.93|789.46|785.46|788.88|784.88|26
1621903510000|2021-05-25 00:45:10|788.88|784.88|788.34|784.34|788.99|784.99|788.34|784.34|22
1621903520000|2021-05-25 00:45:20|788.32|784.32|787.24|783.24|788.32|784.32|787.24|783.24|22
1621903530000|2021-05-25 00:45:30|787.23|783.23|786.54|782.54|787.37|783.37|786.53|782.53|23
1621903540000|2021-05-25 00:45:40|786.45|782.45|786.29|782.29|786.56|782.56|786.2|782.2|28
1621903550000|2021-05-25 00:45:50|786.4|782.4|786.04|782.04|786.48|782.48|786.04|782.04|26
1621903560000|2021-05-25 00:46:00|785.94|781.94|783.85|779.85|785.94|781.94|783.85|779.85|29
1621903570000|2021-05-25 00:46:10|783.75|779.75|783.05|779.05|783.91|779.91|782.91|778.91|31
1621903580000|2021-05-25 00:46:20|783.06|779.06|783.71|779.71|783.72|779.72|783.06|779.06|23
1621903590000|2021-05-25 00:46:30|783.73|779.73|782.68|778.68|783.95|779.95|782.68|778.68|33
1621903600000|2021-05-25 00:46:40|782.65|778.65|782.69|778.69|782.73|778.73|782.5|778.5|22
1621903610000|2021-05-25 00:46:50|782.63|778.63|781.22|777.22|782.63|778.63|780.95|776.95|23
1621903620000|2021-05-25 00:47:00|781.24|777.24|780.88|776.88|781.34|777.34|780.88|776.88|23
1621903630000|2021-05-25 00:47:10|780.97|776.97|781.01|777.01|781.04|777.04|780.4|776.4|18
1621903640000|2021-05-25 00:47:20|781.06|777.06|780.48|776.48|781.06|777.06|780.38|776.38|17
1621903650000|2021-05-25 00:47:30|780.46|776.46|779.34|775.34|780.46|776.46|779.34|775.34|21
1621903660000|2021-05-25 00:47:40|779.42|775.42|779.78|775.78|779.84|775.84|779.2|775.2|31
1621903670000|2021-05-25 00:47:50|780.15|776.15|781.19|777.19|781.19|777.19|780.15|776.15|24
1621903680000|2021-05-25 00:48:00|781.11|777.11|781.03|777.03|781.11|777.11|780.28|776.28|15
1621903690000|2021-05-25 00:48:10|781.14|777.14|781.26|777.26|781.62|777.62|781.14|777.14|23
1621903700000|2021-05-25 00:48:20|781.27|777.27|780|776|781.28|777.28|779.67|775.67|27
1621903710000|2021-05-25 00:48:30|779.93|775.93|780.48|776.48|780.48|776.48|779.74|775.74|25
1621903720000|2021-05-25 00:48:40|780.53|776.53|780.36|776.36|780.84|776.84|780.36|776.36|23
1621903730000|2021-05-25 00:48:50|780.24|776.24|780.85|776.85|780.96|776.96|780.09|776.09|24
1621903740000|2021-05-25 00:49:00|780.84|776.84|780.37|776.37|780.84|776.84|780.37|776.37|14
1621903750000|2021-05-25 00:49:10|780.38|776.38|780.37|776.37|780.38|776.38|780.35|776.35|12
1621903760000|2021-05-25 00:49:20|780.38|776.38|781.54|777.54|781.54|777.54|780.37|776.37|27
1621903770000|2021-05-25 00:49:30|781.55|777.55|782.01|778.01|782.01|778.01|781.55|777.55|23
1621903780000|2021-05-25 00:49:40|782|778|782.41|778.41|782.61|778.61|782|778|22
1621903790000|2021-05-25 00:49:50|782.42|778.42|782.66|778.66|782.98|778.98|781.79|777.79|29
1621903800000|2021-05-25 00:50:00|782.63|778.63|784.65|780.65|786.59|782.59|782.04|778.04|35
1621903810000|2021-05-25 00:50:10|785.1|781.1|786.91|782.91|786.91|782.91|784.65|780.65|11
1621903820000|2021-05-25 00:50:20|787.16|783.16|787.18|783.18|787.18|783.18|786.57|782.57|10
1621903830000|2021-05-25 00:50:30|787.17|783.17|790.05|786.05|790.08|786.08|787.17|783.17|22
1621903840000|2021-05-25 00:50:40|790.43|786.43|788.39|784.39|790.48|786.48|788.39|784.39|27
1621903850000|2021-05-25 00:50:50|788.22|784.22|787.6|783.6|788.99|784.99|787.6|783.6|19
1621903860000|2021-05-25 00:51:00|787.39|783.39|784.07|780.07|787.8|783.8|782.97|778.97|35
1621903870000|2021-05-25 00:51:10|784.14|780.14|785.47|781.47|786.93|782.93|784.14|780.14|38
1621903880000|2021-05-25 00:51:20|785.48|781.48|785.29|781.29|786.16|782.16|785.05|781.05|31
1621903890000|2021-05-25 00:51:30|785.36|781.36|785.04|781.04|785.36|781.36|784.92|780.92|16
1621903900000|2021-05-25 00:51:40|785.29|781.29|785.28|781.28|785.68|781.68|785.2|781.2|23
1621903910000|2021-05-25 00:51:50|785.06|781.06|784.06|780.06|785.06|781.06|784.04|780.04|18
1621903920000|2021-05-25 00:52:00|784.25|780.25|784.37|780.37|784.44|780.44|784.23|780.23|14
1621903930000|2021-05-25 00:52:10|784.36|780.36|784.55|780.55|784.64|780.64|784.36|780.36|17
1621903940000|2021-05-25 00:52:20|784.53|780.53|784.07|780.07|784.53|780.53|783.87|779.87|23
1621903950000|2021-05-25 00:52:30|783.94|779.94|784.46|780.46|784.46|780.46|783.46|779.46|23
1621903960000|2021-05-25 00:52:40|784.45|780.45|783.56|779.56|784.45|780.45|783.56|779.56|14
1621903970000|2021-05-25 00:52:50|783.51|779.51|783.16|779.16|783.92|779.92|783.16|779.16|27
1621903980000|2021-05-25 00:53:00|783.17|779.17|782.15|778.15|783.19|779.19|782.15|778.15|24
1621903990000|2021-05-25 00:53:10|782.17|778.17|782.21|778.21|782.28|778.28|782.03|778.03|25
1621904000000|2021-05-25 00:53:20|782.18|778.18|782.15|778.15|782.18|778.18|781.96|777.96|16
1621904010000|2021-05-25 00:53:30|782.19|778.19|782.34|778.34|782.44|778.44|782.15|778.15|14
1621904020000|2021-05-25 00:53:40|782.35|778.35|783.38|779.38|783.46|779.46|782.17|778.17|22
1621904030000|2021-05-25 00:53:50|783.39|779.39|781.8|777.8|783.52|779.52|781.79|777.79|30
1621904040000|2021-05-25 00:54:00|781.85|777.85|780.77|776.77|781.87|777.87|780.72|776.72|22
1621904050000|2021-05-25 00:54:10|780.78|776.78|780.82|776.82|780.97|776.97|780.77|776.77|14
1621904060000|2021-05-25 00:54:20|780.81|776.81|780.27|776.27|780.82|776.82|780.03|776.03|20
1621904070000|2021-05-25 00:54:30|780.22|776.22|779.75|775.75|780.53|776.53|779.75|775.75|16
1621904080000|2021-05-25 00:54:40|779.48|775.48|778.4|774.4|779.7|775.7|778.36|774.36|24
1621904090000|2021-05-25 00:54:50|778.41|774.41|778.88|774.88|779.02|775.02|778.41|774.41|14
1621904100000|2021-05-25 00:55:00|778.9|774.9|780.36|776.36|780.36|776.36|778.9|774.9|25
1621904110000|2021-05-25 00:55:10|780.39|776.39|780.43|776.43|780.97|776.97|780.39|776.39|19
1621904120000|2021-05-25 00:55:20|780.4|776.4|778.99|774.99|780.4|776.4|778.87|774.87|21
1621904130000|2021-05-25 00:55:30|779.03|775.03|778.61|774.61|779.03|775.03|778.61|774.61|18
1621904140000|2021-05-25 00:55:40|778.68|774.68|779.19|775.19|779.19|775.19|778.68|774.68|12
1621904150000|2021-05-25 00:55:50|779.21|775.21|778.78|774.78|779.34|775.34|778.78|774.78|19
1621904160000|2021-05-25 00:56:00|778.98|774.98|779.36|775.36|779.36|775.36|778.98|774.98|10
1621904170000|2021-05-25 00:56:10|779.37|775.37|779.37|775.37|779.37|775.37|779.36|775.36|3
1621904180000|2021-05-25 00:56:20|779.5|775.5|779.57|775.57|779.63|775.63|779.5|775.5|4
1621904190000|2021-05-25 00:56:30|779.58|775.58|779.52|775.52|779.58|775.58|779.31|775.31|19
1621904200000|2021-05-25 00:56:40|779.53|775.53|778.33|774.33|779.57|775.57|778.33|774.33|20
1621904210000|2021-05-25 00:56:50|778.32|774.32|777.76|773.76|778.39|774.39|777.71|773.71|26
1621904220000|2021-05-25 00:57:00|777.65|773.65|777.08|773.08|777.73|773.73|777.08|773.08|18
1621904230000|2021-05-25 00:57:10|777.07|773.07|776.85|772.85|777.07|773.07|776.78|772.78|15
1621904240000|2021-05-25 00:57:20|776.9|772.9|776.84|772.84|776.92|772.92|776.59|772.59|21
1621904250000|2021-05-25 00:57:30|776.9|772.9|776.15|772.15|776.9|772.9|776.05|772.05|22
1621904260000|2021-05-25 00:57:40|776.05|772.05|775.64|771.64|776.21|772.21|775.63|771.63|19
1621904270000|2021-05-25 00:57:50|775.49|771.49|775.07|771.07|775.51|771.51|775.07|771.07|12
1621904280000|2021-05-25 00:58:00|775.06|771.06|774.3|770.3|775.06|771.06|774.2|770.2|15
1621904290000|2021-05-25 00:58:10|774.37|770.37|773.71|769.71|774.37|770.37|773.71|769.71|16
1621904300000|2021-05-25 00:58:20|773.52|769.52|772.93|768.93|773.6|769.6|772.71|768.71|13
1621904310000|2021-05-25 00:58:30|773.01|769.01|770.69|766.69|773.01|769.01|770.36|766.36|19
1621904320000|2021-05-25 00:58:40|770.64|766.64|768.84|764.84|770.64|766.64|768.46|764.46|24
1621904330000|2021-05-25 00:58:50|768.85|764.85|769.52|765.52|769.53|765.53|768.79|764.79|17
1621904340000|2021-05-25 00:59:00|769.49|765.49|771.88|767.88|772.12|768.12|769.49|765.49|28
1621904350000|2021-05-25 00:59:10|771.76|767.76|772.62|768.62|772.62|768.62|771.53|767.53|14
1621904360000|2021-05-25 00:59:20|772.46|768.46|773.19|769.19|773.73|769.73|772.46|768.46|17
1621904370000|2021-05-25 00:59:30|773.44|769.44|773.13|769.13|773.62|769.62|773.11|769.11|16
1621904380000|2021-05-25 00:59:40|772.94|768.94|771.52|767.52|773.02|769.02|771.17|767.17|20
1621904390000|2021-05-25 00:59:50|771.55|767.55|770.98|766.98|771.55|767.55|770.98|766.98|17
1621904400000|2021-05-25 01:00:00|770.37|766.37|770.5|766.5|770.5|766.5|769.91|765.91|31
1621904410000|2021-05-25 01:00:10|770.4|766.4|772.17|768.17|772.17|768.17|770.4|766.4|22
1621904420000|2021-05-25 01:00:20|772.16|768.16|772.14|768.14|772.21|768.21|772.09|768.09|14
1621904430000|2021-05-25 01:00:30|772.22|768.22|772.74|768.74|772.74|768.74|772.02|768.02|14
1621904440000|2021-05-25 01:00:40|772.76|768.76|773.62|769.62|773.81|769.81|772.42|768.42|10
1621904450000|2021-05-25 01:00:50|773.79|769.79|772.68|768.68|773.83|769.83|772.57|768.57|16
1621904460000|2021-05-25 01:01:00|772.76|768.76|773.75|769.75|773.75|769.75|772.57|768.57|22
1621904470000|2021-05-25 01:01:10|773.89|769.89|775.33|771.33|775.33|771.33|773.59|769.59|22
1621904480000|2021-05-25 01:01:20|775.32|771.32|775.63|771.63|775.89|771.89|775.32|771.32|20
1621904490000|2021-05-25 01:01:30|775.19|771.19|774.06|770.06|775.19|771.19|774.02|770.02|26
1621904500000|2021-05-25 01:01:40|774.01|770.01|774.62|770.62|774.62|770.62|774.01|770.01|18
1621904510000|2021-05-25 01:01:50|774.73|770.73|774.71|770.71|774.73|770.73|774.71|770.71|2
1621904520000|2021-05-25 01:02:00|774.79|770.79|776.12|772.12|776.15|772.15|774.77|770.77|21
1621904530000|2021-05-25 01:02:10|776.22|772.22|778.17|774.17|778.17|774.17|776.15|772.15|18
1621904540000|2021-05-25 01:02:20|777.87|773.87|779.22|775.22|779.22|775.22|777.31|773.31|20
1621904550000|2021-05-25 01:02:30|778.36|774.36|778.46|774.46|779.27|775.27|778.36|774.36|11
1621904560000|2021-05-25 01:02:40|778.31|774.31|778.81|774.81|781.12|777.12|778.31|774.31|25
1621904570000|2021-05-25 01:02:50|778.8|774.8|778.44|774.44|779.63|775.63|778.43|774.43|20
1621904580000|2021-05-25 01:03:00|778.37|774.37|779.92|775.92|779.92|775.92|778.37|774.37|23
1621904590000|2021-05-25 01:03:10|779.91|775.91|780.48|776.48|780.61|776.61|779.91|775.91|15
1621904600000|2021-05-25 01:03:20|780.51|776.51|779.88|775.88|780.51|776.51|779.56|775.56|21
1621904610000|2021-05-25 01:03:30|779.87|775.87|779.28|775.28|779.91|775.91|779.28|775.28|18
1621904620000|2021-05-25 01:03:40|779.27|775.27|779.11|775.11|779.27|775.27|779.07|775.07|17
1621904630000|2021-05-25 01:03:50|779.12|775.12|779.07|775.07|779.12|775.12|778.84|774.84|12
1621904640000|2021-05-25 01:04:00|778.91|774.91|777.07|773.07|778.91|774.91|776.87|772.87|15
1621904650000|2021-05-25 01:04:10|777.16|773.16|777.04|773.04|777.43|773.43|777|773|19
1621904660000|2021-05-25 01:04:20|776.96|772.96|775.98|771.98|776.97|772.97|775.98|771.98|21
1621904670000|2021-05-25 01:04:30|775.83|771.83|775.41|771.41|775.83|771.83|775.41|771.41|12
1621904680000|2021-05-25 01:04:40|775.4|771.4|774.59|770.59|775.46|771.46|774.55|770.55|19
1621904690000|2021-05-25 01:04:50|774.61|770.61|773.78|769.78|774.61|770.61|773.71|769.71|21
1621904700000|2021-05-25 01:05:00|773.42|769.42|772.84|768.84|773.47|769.47|772.84|768.84|16
1621904710000|2021-05-25 01:05:10|772.87|768.87|773.64|769.64|773.64|769.64|772.87|768.87|11
1621904720000|2021-05-25 01:05:20|773.63|769.63|772.92|768.92|773.9|769.9|772.92|768.92|27
1621904730000|2021-05-25 01:05:30|773.12|769.12|772.8|768.8|773.47|769.47|772.65|768.65|18
1621904740000|2021-05-25 01:05:40|772.82|768.82|773.94|769.94|774.02|770.02|772.82|768.82|24
1621904750000|2021-05-25 01:05:50|773.75|769.75|773.01|769.01|773.75|769.75|773.01|769.01|20
1621904760000|2021-05-25 01:06:00|772.86|768.86|773.58|769.58|773.58|769.58|772.47|768.47|25
1621904770000|2021-05-25 01:06:10|773.28|769.28|773.33|769.33|773.65|769.65|772.85|768.85|28
1621904780000|2021-05-25 01:06:20|773.54|769.54|773.58|769.58|773.98|769.98|773.11|769.11|30
1621904790000|2021-05-25 01:06:30|773.6|769.6|773.58|769.58|773.81|769.81|773.11|769.11|21
1621904800000|2021-05-25 01:06:40|773.59|769.59|773.13|769.13|773.63|769.63|773.13|769.13|25
1621904810000|2021-05-25 01:06:50|773.06|769.06|772.6|768.6|773.06|769.06|772.44|768.44|26
1621904820000|2021-05-25 01:07:00|772.57|768.57|772.56|768.56|772.76|768.76|772.48|768.48|17
1621904830000|2021-05-25 01:07:10|772.55|768.55|772.51|768.51|772.59|768.59|772.51|768.51|5
1621904840000|2021-05-25 01:07:20|772.45|768.45|772.83|768.83|772.83|768.83|772.44|768.44|12
1621904850000|2021-05-25 01:07:30|772.84|768.84|772.37|768.37|772.84|768.84|772.33|768.33|18
1621904860000|2021-05-25 01:07:40|772.42|768.42|771.84|767.84|772.46|768.46|771.84|767.84|15
1621904870000|2021-05-25 01:07:50|771.88|767.88|771.46|767.46|772.56|768.56|771.46|767.46|29
1621904880000|2021-05-25 01:08:00|771.53|767.53|771.42|767.42|771.64|767.64|771.27|767.27|7
1621904890000|2021-05-25 01:08:10|771.27|767.27|771.55|767.55|771.55|767.55|771.27|767.27|12
1621904900000|2021-05-25 01:08:20|771.56|767.56|771.08|767.08|771.56|767.56|771.08|767.08|12
1621904910000|2021-05-25 01:08:30|771.16|767.16|769.82|765.82|771.16|767.16|769.75|765.75|22
1621904920000|2021-05-25 01:08:40|769.88|765.88|769.24|765.24|769.88|765.88|769.2|765.2|23
1621904930000|2021-05-25 01:08:50|769.23|765.23|768.15|764.15|769.23|765.23|768.11|764.11|25
1621904940000|2021-05-25 01:09:00|768.2|764.2|768.93|764.93|768.95|764.95|768.07|764.07|28
1621904950000|2021-05-25 01:09:10|768.94|764.94|768.94|764.94|768.95|764.95|768.93|764.93|9
1621904960000|2021-05-25 01:09:20|768.93|764.93|770.59|766.59|770.59|766.59|768.62|764.62|25
1621904970000|2021-05-25 01:09:30|770.63|766.63|771.35|767.35|771.72|767.72|770.24|766.24|21
1621904980000|2021-05-25 01:09:40|771.54|767.54|771.88|767.88|772.09|768.09|771.42|767.42|12
1621904990000|2021-05-25 01:09:50|772.28|768.28|772.44|768.44|772.62|768.62|772.28|768.28|11
1621905000000|2021-05-25 01:10:00|772.48|768.48|771.03|767.03|772.55|768.55|771.03|767.03|29
1621905010000|2021-05-25 01:10:10|771.07|767.07|770.54|766.54|771.07|767.07|770.22|766.22|30
1621905020000|2021-05-25 01:10:20|770.5|766.5|769.85|765.85|770.5|766.5|769.85|765.85|26
1621905030000|2021-05-25 01:10:30|769.71|765.71|767.36|763.36|769.71|765.71|767.36|763.36|26
1621905040000|2021-05-25 01:10:40|767.26|763.26|766.05|762.05|767.26|763.26|765.9|761.9|19
1621905050000|2021-05-25 01:10:50|766.06|762.06|764.69|760.69|766.16|762.16|764.66|760.66|28
1621905060000|2021-05-25 01:11:00|764.7|760.7|763.65|759.65|764.7|760.7|763.61|759.61|31
1621905070000|2021-05-25 01:11:10|763.68|759.68|763.85|759.85|763.85|759.85|763.37|759.37|26
1621905080000|2021-05-25 01:11:20|763.8|759.8|763.36|759.36|763.8|759.8|763.3|759.3|23
1621905090000|2021-05-25 01:11:30|763.37|759.37|763.2|759.2|763.37|759.37|763.19|759.19|14
1621905100000|2021-05-25 01:11:40|763.21|759.21|763.36|759.36|763.73|759.73|763.21|759.21|12
1621905110000|2021-05-25 01:11:50|763.31|759.31|763.63|759.63|763.71|759.71|763.25|759.25|24
1621905120000|2021-05-25 01:12:00|763.6|759.6|765.64|761.64|765.64|761.64|763.6|759.6|34
1621905130000|2021-05-25 01:12:10|765.59|761.59|765.97|761.97|766.03|762.03|765.21|761.21|14
1621905140000|2021-05-25 01:12:20|765.89|761.89|765.96|761.96|766.28|762.28|765.83|761.83|22
1621905150000|2021-05-25 01:12:30|765.88|761.88|763.53|759.53|765.88|761.88|763.53|759.53|32
1621905160000|2021-05-25 01:12:40|763.5|759.5|763.59|759.59|763.59|759.59|762.7|758.7|32
1621905170000|2021-05-25 01:12:50|763.52|759.52|762.27|758.27|763.67|759.67|762.26|758.26|34
1621905180000|2021-05-25 01:13:00|762.26|758.26|761.81|757.81|762.43|758.43|761.79|757.79|26
1621905190000|2021-05-25 01:13:10|761.66|757.66|761.89|757.89|761.92|757.92|761.66|757.66|16
1621905200000|2021-05-25 01:13:20|761.8|757.8|762.78|758.78|762.78|758.78|761.74|757.74|14
1621905210000|2021-05-25 01:13:30|763.19|759.19|762.88|758.88|763.32|759.32|762.66|758.66|23
1621905220000|2021-05-25 01:13:40|762.83|758.83|761.62|757.62|762.83|758.83|761.57|757.57|27
1621905230000|2021-05-25 01:13:50|761.5|757.5|760.75|756.75|761.65|757.65|760.72|756.72|29
1621905240000|2021-05-25 01:14:00|760.79|756.79|761.5|757.5|761.5|757.5|760.73|756.73|22
1621905250000|2021-05-25 01:14:10|761.92|757.92|762.31|758.31|762.52|758.52|761.92|757.92|27
1621905260000|2021-05-25 01:14:20|762.32|758.32|763.81|759.81|763.82|759.82|762.23|758.23|24
1621905270000|2021-05-25 01:14:30|763.89|759.89|763.64|759.64|763.97|759.97|763.35|759.35|18
1621905280000|2021-05-25 01:14:40|763.78|759.78|763.45|759.45|763.84|759.84|763.37|759.37|18
1621905290000|2021-05-25 01:14:50|763.46|759.46|763.65|759.65|763.9|759.9|763.37|759.37|16
1621905300000|2021-05-25 01:15:00|763.66|759.66|764.08|760.08|764.2|760.2|763.66|759.66|14
1621905310000|2021-05-25 01:15:10|764.09|760.09|764.28|760.28|765.08|761.08|764.07|760.07|21
1621905320000|2021-05-25 01:15:20|764.61|760.61|765.31|761.31|765.32|761.32|764.28|760.28|13
1621905330000|2021-05-25 01:15:30|765.32|761.32|767.15|763.15|767.18|763.18|765.23|761.23|22
1621905340000|2021-05-25 01:15:40|767.85|763.85|767.96|763.96|769.03|765.03|767.85|763.85|18
1621905350000|2021-05-25 01:15:50|767.97|763.97|769.18|765.18|769.38|765.38|767.78|763.78|24
1621905360000|2021-05-25 01:16:00|769.15|765.15|766.87|762.87|769.15|765.15|766.87|762.87|22
1621905370000|2021-05-25 01:16:10|766.91|762.91|765.89|761.89|767.1|763.1|765.81|761.81|27
1621905380000|2021-05-25 01:16:20|766.03|762.03|767.25|763.25|767.29|763.29|766.03|762.03|23
1621905390000|2021-05-25 01:16:30|767.29|763.29|767.83|763.83|767.92|763.92|767.29|763.29|27
1621905400000|2021-05-25 01:16:40|767.91|763.91|767.64|763.64|767.94|763.94|767.64|763.64|12
1621905410000|2021-05-25 01:16:50|767.63|763.63|767.61|763.61|768|764|767.61|763.61|15
1621905420000|2021-05-25 01:17:00|767.63|763.63|769.01|765.01|770.02|766.02|767.4|763.4|13
1621905430000|2021-05-25 01:17:10|769.14|765.14|770.15|766.15|770.15|766.15|769.14|765.14|2
1621905440000|2021-05-25 01:17:20|770.2|766.2|770.59|766.59|771|767|770.2|766.2|20
1621905450000|2021-05-25 01:17:30|770.6|766.6|771.26|767.26|771.61|767.61|770.6|766.6|30
1621905460000|2021-05-25 01:17:40|771.29|767.29|771.5|767.5|771.6|767.6|771.2|767.2|17
1621905470000|2021-05-25 01:17:50|771.43|767.43|773.93|769.93|774.14|770.14|771.4|767.4|17
1621905480000|2021-05-25 01:18:00|774.18|770.18|773.48|769.48|774.77|770.77|773.48|769.48|21
1621905490000|2021-05-25 01:18:10|773|769|772.06|768.06|773.01|769.01|771.64|767.64|27
1621905500000|2021-05-25 01:18:20|772.07|768.07|772.69|768.69|772.9|768.9|771.87|767.87|17
1621905510000|2021-05-25 01:18:30|772.63|768.63|772.64|768.64|772.67|768.67|772.63|768.63|11
1621905520000|2021-05-25 01:18:40|772.65|768.65|773.39|769.39|773.63|769.63|772.65|768.65|15
1621905530000|2021-05-25 01:18:50|773.4|769.4|773.64|769.64|773.9|769.9|773.35|769.35|18
1621905540000|2021-05-25 01:19:00|773.91|769.91|773.31|769.31|774|770|773.31|769.31|13
1621905550000|2021-05-25 01:19:10|773.27|769.27|772.42|768.42|773.27|769.27|772.42|768.42|27
1621905560000|2021-05-25 01:19:20|772.43|768.43|772.42|768.42|772.46|768.46|772.19|768.19|13
1621905570000|2021-05-25 01:19:30|772.38|768.38|772.59|768.59|773.2|769.2|772.34|768.34|20
1621905580000|2021-05-25 01:19:40|772.57|768.57|772.3|768.3|772.65|768.65|771.85|767.85|18
1621905590000|2021-05-25 01:19:50|772.33|768.33|771.83|767.83|772.34|768.34|771.64|767.64|18
1621905600000|2021-05-25 01:20:00|771.81|767.81|771.73|767.73|771.98|767.98|771.73|767.73|16
1621905610000|2021-05-25 01:20:10|771.7|767.7|771.51|767.51|771.81|767.81|770.94|766.94|20
1621905620000|2021-05-25 01:20:20|770.24|766.24|766.86|762.86|770.26|766.26|766.58|762.58|32
1621905630000|2021-05-25 01:20:30|766.9|762.9|766.85|762.85|767.5|763.5|766.85|762.85|21
1621905640000|2021-05-25 01:20:40|766.83|762.83|767.05|763.05|767.05|763.05|766.6|762.6|25
1621905650000|2021-05-25 01:20:50|767.13|763.13|767.62|763.62|767.62|763.62|767.13|763.13|10
1621905660000|2021-05-25 01:21:00|767.71|763.71|769.04|765.04|769.05|765.05|767.58|763.58|16
1621905670000|2021-05-25 01:21:10|769.69|765.69|769.67|765.67|770.73|766.73|769.67|765.67|9
1621905680000|2021-05-25 01:21:20|770.53|766.53|772.95|768.95|772.99|768.99|770.53|766.53|4
1621905690000|2021-05-25 01:21:30|772.96|768.96|772.63|768.63|773.16|769.16|772.62|768.62|7
1621905700000|2021-05-25 01:21:40|773.04|769.04|773.09|769.09|773.09|769.09|773.04|769.04|4
1621905710000|2021-05-25 01:21:50|773.97|769.97|773.93|769.93|773.97|769.97|773.72|769.72|10
1621905720000|2021-05-25 01:22:00|773.94|769.94|773.53|769.53|774.08|770.08|773.52|769.52|14
1621905730000|2021-05-25 01:22:10|773.68|769.68|774.75|770.75|774.75|770.75|773.53|769.53|22
1621905740000|2021-05-25 01:22:20|774.74|770.74|774.59|770.59|775.93|771.93|774|770|20
1621905750000|2021-05-25 01:22:30|774.41|770.41|772.75|768.75|774.41|770.41|772.38|768.38|28
1621905760000|2021-05-25 01:22:40|772.82|768.82|770.23|766.23|772.82|768.82|770.21|766.21|26
1621905770000|2021-05-25 01:22:50|770.19|766.19|769.56|765.56|770.19|766.19|769.56|765.56|12
1621905780000|2021-05-25 01:23:00|769.59|765.59|770.04|766.04|770.04|766.04|769.55|765.55|10
1621905790000|2021-05-25 01:23:10|770|766|768.72|764.72|770.03|766.03|768.4|764.4|29
1621905800000|2021-05-25 01:23:20|768.39|764.39|766.98|762.98|768.42|764.42|766.98|762.98|17
1621905810000|2021-05-25 01:23:30|766.92|762.92|766.46|762.46|766.93|762.93|766.38|762.38|22
1621905820000|2021-05-25 01:23:40|766.44|762.44|767.31|763.31|767.79|763.79|766.44|762.44|28
1621905830000|2021-05-25 01:23:50|767.28|763.28|765.51|761.51|767.28|763.28|765.51|761.51|26
1621905840000|2021-05-25 01:24:00|765.52|761.52|766.19|762.19|766.37|762.37|765.52|761.52|18
1621905850000|2021-05-25 01:24:10|766.21|762.21|765.81|761.81|766.25|762.25|765.81|761.81|13
1621905860000|2021-05-25 01:24:20|765.8|761.8|767.31|763.31|767.43|763.43|765.77|761.77|28
1621905870000|2021-05-25 01:24:30|767.06|763.06|765.79|761.79|767.06|763.06|765.78|761.78|28
1621905880000|2021-05-25 01:24:40|765.78|761.78|766.32|762.32|766.32|762.32|765.67|761.67|24
1621905890000|2021-05-25 01:24:50|766.38|762.38|765.87|761.87|766.62|762.62|765.87|761.87|24
1621905900000|2021-05-25 01:25:00|765.86|761.86|764.84|760.84|765.86|761.86|764.83|760.83|27
1621905910000|2021-05-25 01:25:10|764.85|760.85|763.45|759.45|764.85|760.85|763.44|759.44|22
1621905920000|2021-05-25 01:25:20|763.46|759.46|764|760|764.01|760.01|763.21|759.21|15
1621905930000|2021-05-25 01:25:30|763.94|759.94|763.42|759.42|763.94|759.94|763.25|759.25|21
1621905940000|2021-05-25 01:25:40|763.44|759.44|763.62|759.62|763.8|759.8|763.38|759.38|14
1621905950000|2021-05-25 01:25:50|763.77|759.77|764.65|760.65|764.82|760.82|763.66|759.66|20
1621905960000|2021-05-25 01:26:00|764.72|760.72|764.91|760.91|764.91|760.91|764.65|760.65|11
1621905970000|2021-05-25 01:26:10|764.89|760.89|765.56|761.56|765.56|761.56|764.7|760.7|11
1621905980000|2021-05-25 01:26:20|766.08|762.08|764.89|760.89|766.08|762.08|764.71|760.71|24
1621905990000|2021-05-25 01:26:30|764.85|760.85|765.24|761.24|765.51|761.51|764.54|760.54|17
1621906000000|2021-05-25 01:26:40|765.19|761.19|765.05|761.05|765.96|761.96|765.05|761.05|23
1621906010000|2021-05-25 01:26:50|765.09|761.09|763.32|759.32|765.09|761.09|763.26|759.26|34
1621906020000|2021-05-25 01:27:00|763.34|759.34|762.75|758.75|763.5|759.5|762.73|758.73|23
1621906030000|2021-05-25 01:27:10|762.51|758.51|760.88|756.88|762.52|758.52|760.86|756.86|28
1621906040000|2021-05-25 01:27:20|761.11|757.11|761.41|757.41|761.74|757.74|761.11|757.11|23
1621906050000|2021-05-25 01:27:30|761.42|757.42|761.65|757.65|761.65|757.65|760.45|756.45|24
1621906060000|2021-05-25 01:27:40|761.66|757.66|760.55|756.55|761.66|757.66|760.54|756.54|25
1621906070000|2021-05-25 01:27:50|760.52|756.52|759.67|755.67|760.75|756.75|759.67|755.67|28
1621906080000|2021-05-25 01:28:00|759.66|755.66|759.67|755.67|759.9|755.9|758.96|754.96|34
1621906090000|2021-05-25 01:28:10|759.62|755.62|759.47|755.47|759.62|755.62|759.45|755.45|14
1621906100000|2021-05-25 01:28:20|759.54|755.54|760.14|756.14|760.31|756.31|759.54|755.54|18
1621906110000|2021-05-25 01:28:30|760.15|756.15|759.79|755.79|760.17|756.17|759.79|755.79|15
1621906120000|2021-05-25 01:28:40|759.59|755.59|758.58|754.58|759.59|755.59|758.58|754.58|21
1621906130000|2021-05-25 01:28:50|758.6|754.6|757.7|753.7|758.6|754.6|757.69|753.69|24
1621906140000|2021-05-25 01:29:00|757.69|753.69|758.14|754.14|758.15|754.15|757.69|753.69|15
1621906150000|2021-05-25 01:29:10|758.15|754.15|759.3|755.3|759.6|755.6|757.91|753.91|21
1621906160000|2021-05-25 01:29:20|759.26|755.26|758.43|754.43|759.26|755.26|758.41|754.41|24
1621906170000|2021-05-25 01:29:30|758.73|754.73|758.51|754.51|758.78|754.78|758.33|754.33|33
1621906180000|2021-05-25 01:29:40|758.5|754.5|756.83|752.83|758.5|754.5|756.83|752.83|33
1621906190000|2021-05-25 01:29:50|756.68|752.68|756.14|752.14|756.68|752.68|755.95|751.95|18
1621906200000|2021-05-25 01:30:00|756.15|752.15|755.81|751.81|756.16|752.16|755.66|751.66|19
1621906210000|2021-05-25 01:30:10|755.83|751.83|755.1|751.1|755.83|751.83|755.07|751.07|27
1621906220000|2021-05-25 01:30:20|755.09|751.09|751.89|747.89|755.11|751.11|750.95|746.95|25
1621906230000|2021-05-25 01:30:30|752.09|748.09|752.39|748.39|752.42|748.42|751.72|747.72|25
1621906240000|2021-05-25 01:30:40|752.33|748.33|752.03|748.03|752.38|748.38|751.34|747.34|28
1621906250000|2021-05-25 01:30:50|751.51|747.51|751.31|747.31|752.03|748.03|751.18|747.18|23
1621906260000|2021-05-25 01:31:00|752.03|748.03|749.16|745.16|752.03|748.03|748.53|744.53|26
1621906270000|2021-05-25 01:31:10|749.14|745.14|751.51|747.51|751.51|747.51|749.04|745.04|28
1621906280000|2021-05-25 01:31:20|751.64|747.64|749.98|745.98|751.64|747.64|749.69|745.69|28
1621906290000|2021-05-25 01:31:30|750|746|750.12|746.12|750.63|746.63|749.97|745.97|27
1621906300000|2021-05-25 01:31:40|750.11|746.11|750.7|746.7|751.1|747.1|750.11|746.11|26
1621906310000|2021-05-25 01:31:50|751|747|752.27|748.27|752.27|748.27|750.58|746.58|25
1621906320000|2021-05-25 01:32:00|752.7|748.7|753.48|749.48|753.48|749.48|752.48|748.48|12
1621906330000|2021-05-25 01:32:10|752.48|748.48|752.48|748.48|754.11|750.11|752.48|748.48|7
1621906340000|2021-05-25 01:32:20|753.85|749.85|752.48|748.48|753.85|749.85|752.48|748.48|4
1621906350000|2021-05-25 01:32:30|754.81|750.81|758.4|754.4|758.4|754.4|754.81|750.81|8
1621906360000|2021-05-25 01:32:40|758.65|754.65|758.46|754.46|758.65|754.65|757.86|753.86|19
1621906370000|2021-05-25 01:32:50|758.06|754.06|757.84|753.84|758.1|754.1|756.98|752.98|21
1621906380000|2021-05-25 01:33:00|757.83|753.83|756.2|752.2|757.83|753.83|755.65|751.65|35
1621906390000|2021-05-25 01:33:10|756.19|752.19|756.1|752.1|756.25|752.25|756.07|752.07|19
1621906400000|2021-05-25 01:33:20|756.12|752.12|756.57|752.57|756.66|752.66|755.84|751.84|22
1621906410000|2021-05-25 01:33:30|756.58|752.58|755.3|751.3|756.59|752.59|755.3|751.3|26
1621906420000|2021-05-25 01:33:40|755.2|751.2|754.43|750.43|755.2|751.2|754.35|750.35|18
1621906430000|2021-05-25 01:33:50|754.42|750.42|752.85|748.85|754.5|750.5|752.74|748.74|26
1621906440000|2021-05-25 01:34:00|752.84|748.84|754|750|754|750|752.84|748.84|25
1621906450000|2021-05-25 01:34:10|754.13|750.13|754.71|750.71|755.19|751.19|754.13|750.13|26
1621906460000|2021-05-25 01:34:20|754.61|750.61|754.68|750.68|754.84|750.84|754.61|750.61|12
1621906470000|2021-05-25 01:34:30|754.74|750.74|753.69|749.69|754.74|750.74|753.67|749.67|26
1621906480000|2021-05-25 01:34:40|753.7|749.7|753.37|749.37|753.75|749.75|753.11|749.11|25
1621906490000|2021-05-25 01:34:50|753.41|749.41|752.05|748.05|753.91|749.91|752.05|748.05|30
1621906500000|2021-05-25 01:35:00|752.07|748.07|751.08|747.08|752.07|748.07|751.08|747.08|26
1621906510000|2021-05-25 01:35:10|750.83|746.83|748.34|744.34|750.92|746.92|748.34|744.34|32
1621906520000|2021-05-25 01:35:20|748.31|744.31|749.48|745.48|749.53|745.53|748.21|744.21|16
1621906530000|2021-05-25 01:35:30|749.45|745.45|748.24|744.24|749.45|745.45|748.1|744.1|26
1621906540000|2021-05-25 01:35:40|748|744|747.81|743.81|748|744|747.12|743.12|28
1621906550000|2021-05-25 01:35:50|747.82|743.82|747.26|743.26|747.99|743.99|747.24|743.24|25
1621906560000|2021-05-25 01:36:00|747.25|743.25|747.38|743.38|747.38|743.38|747.21|743.21|12
1621906570000|2021-05-25 01:36:10|747.26|743.26|748.23|744.23|748.35|744.35|747.05|743.05|24
1621906580000|2021-05-25 01:36:20|748.19|744.19|748.1|744.1|748.78|744.78|748.1|744.1|29
1621906590000|2021-05-25 01:36:30|748.05|744.05|746.96|742.96|748.15|744.15|746.91|742.91|27
1621906600000|2021-05-25 01:36:40|747.04|743.04|747.73|743.73|747.75|743.75|746.96|742.96|23
1621906610000|2021-05-25 01:36:50|747.72|743.72|747.03|743.03|747.79|743.79|746.9|742.9|25
1621906620000|2021-05-25 01:37:00|747.01|743.01|747.58|743.58|747.58|743.58|747.01|743.01|22
1621906630000|2021-05-25 01:37:10|747.92|743.92|747.87|743.87|748.54|744.54|747.53|743.53|22
1621906640000|2021-05-25 01:37:20|747.88|743.88|747.37|743.37|747.88|743.88|747.33|743.33|23
1621906650000|2021-05-25 01:37:30|747.29|743.29|746.32|742.32|747.36|743.36|746.32|742.32|23
1621906660000|2021-05-25 01:37:40|746.3|742.3|745.43|741.43|746.31|742.31|745.43|741.43|31
1621906670000|2021-05-25 01:37:50|745.42|741.42|744.21|740.21|745.42|741.42|744.21|740.21|27
1621906680000|2021-05-25 01:38:00|744.06|740.06|745.44|741.44|745.67|741.67|744.06|740.06|29
1621906690000|2021-05-25 01:38:10|745.46|741.46|744.87|740.87|745.46|741.46|744.72|740.72|19
1621906700000|2021-05-25 01:38:20|744.98|740.98|746.02|742.02|746.02|742.02|744.98|740.98|23
1621906710000|2021-05-25 01:38:30|746.03|742.03|745.78|741.78|746.03|742.03|745.74|741.74|12
1621906720000|2021-05-25 01:38:40|745.94|741.94|746.19|742.19|746.37|742.37|745.58|741.58|15
1621906730000|2021-05-25 01:38:50|746.32|742.32|747.85|743.85|748.16|744.16|745.98|741.98|26
1621906740000|2021-05-25 01:39:00|748.69|744.69|748.2|744.2|748.69|744.69|748.2|744.2|12
1621906750000|2021-05-25 01:39:10|748.27|744.27|748.8|744.8|748.8|744.8|748.2|744.2|14
1621906760000|2021-05-25 01:39:20|748.81|744.81|749.18|745.18|749.47|745.47|748.65|744.65|17
1621906770000|2021-05-25 01:39:30|749.53|745.53|750.63|746.63|750.63|746.63|749.53|745.53|25
1621906780000|2021-05-25 01:39:40|750.58|746.58|749.4|745.4|750.58|746.58|748.43|744.43|35
1621906790000|2021-05-25 01:39:50|749.45|745.45|748.54|744.54|750.54|746.54|748.54|744.54|32
1621906800000|2021-05-25 01:40:00|748.57|744.57|747.21|743.21|748.57|744.57|747.1|743.1|27
1621906810000|2021-05-25 01:40:10|747.11|743.11|745.96|741.96|747.21|743.21|745.54|741.54|27
1621906820000|2021-05-25 01:40:20|745.99|741.99|745.44|741.44|746.52|742.52|745.31|741.31|28
1621906830000|2021-05-25 01:40:30|745.42|741.42|745.31|741.31|745.95|741.95|745.28|741.28|27
1621906840000|2021-05-25 01:40:40|745.3|741.3|744.71|740.71|745.36|741.36|744.71|740.71|24
1621906850000|2021-05-25 01:40:50|744.72|740.72|744.86|740.86|745.44|741.44|744.62|740.62|33
1621906860000|2021-05-25 01:41:00|744.87|740.87|744.54|740.54|745.08|741.08|744.54|740.54|27
1621906870000|2021-05-25 01:41:10|744.46|740.46|744.27|740.27|744.46|740.46|744.17|740.17|27
1621906880000|2021-05-25 01:41:20|744.29|740.29|744.25|740.25|744.56|740.56|744.05|740.05|22
1621906890000|2021-05-25 01:41:30|744.2|740.2|743.44|739.44|744.2|740.2|743.23|739.23|29
1621906900000|2021-05-25 01:41:40|743.2|739.2|742.85|738.85|743.44|739.44|742.79|738.79|16
1621906910000|2021-05-25 01:41:50|742.88|738.88|741.05|737.05|743.07|739.07|740.96|736.96|27
1621906920000|2021-05-25 01:42:00|741.11|737.11|741.62|737.62|741.83|737.83|741.02|737.02|19
1621906930000|2021-05-25 01:42:10|741.88|737.88|742.95|738.95|743.08|739.08|741.62|737.62|11
1621906940000|2021-05-25 01:42:20|742.99|738.99|743.36|739.36|743.44|739.44|742.99|738.99|14
1621906950000|2021-05-25 01:42:30|743.37|739.37|743.99|739.99|743.99|739.99|743.28|739.28|28
1621906960000|2021-05-25 01:42:40|744.14|740.14|745.14|741.14|745.51|741.51|744.08|740.08|25
1621906970000|2021-05-25 01:42:50|745.13|741.13|744.77|740.77|745.13|741.13|744.6|740.6|28
1621906980000|2021-05-25 01:43:00|744.78|740.78|745.1|741.1|745.66|741.66|744.74|740.74|23
1621906990000|2021-05-25 01:43:10|745.17|741.17|745.64|741.64|745.95|741.95|745.1|741.1|12
1621907000000|2021-05-25 01:43:20|745.65|741.65|745.79|741.79|746.36|742.36|745.65|741.65|14
1621907010000|2021-05-25 01:43:30|746.04|742.04|745.79|741.79|746.05|742.05|745.54|741.54|7
1621907020000|2021-05-25 01:43:40|745.94|741.94|745.54|741.54|745.94|741.94|745.48|741.48|11
1621907030000|2021-05-25 01:43:50|745.53|741.53|745.49|741.49|745.56|741.56|745.36|741.36|17
1621907040000|2021-05-25 01:44:00|745.38|741.38|743.61|739.61|745.38|741.38|743.47|739.47|31
1621907050000|2021-05-25 01:44:10|743.5|739.5|741.57|737.57|743.53|739.53|741.57|737.57|31
1621907060000|2021-05-25 01:44:20|741.37|737.37|740.62|736.62|741.38|737.38|740.62|736.62|16
1621907070000|2021-05-25 01:44:30|740.57|736.57|740.52|736.52|740.62|736.62|740.49|736.49|17
1621907080000|2021-05-25 01:44:40|740.44|736.44|739.6|735.6|740.45|736.45|739.6|735.6|23
1621907090000|2021-05-25 01:44:50|739.56|735.56|736.09|732.09|739.56|735.56|736.09|732.09|25
1621907100000|2021-05-25 01:45:00|735.85|731.85|738.01|734.01|738.16|734.16|735.67|731.67|30
1621907110000|2021-05-25 01:45:10|738.29|734.29|740.35|736.35|740.35|736.35|738.29|734.29|21
1621907120000|2021-05-25 01:45:20|740.36|736.36|740.82|736.82|741.8|737.8|740.36|736.36|31
1621907130000|2021-05-25 01:45:30|743.14|739.14|734.88|730.88|743.14|739.14|734.43|730.43|39
1621907140000|2021-05-25 01:45:40|734.89|730.89|739.13|735.13|739.13|735.13|734.86|730.86|33
1621907150000|2021-05-25 01:45:50|739.14|735.14|735.67|731.67|739.28|735.28|735.67|731.67|22
1621907160000|2021-05-25 01:46:00|735.68|731.68|738.48|734.48|739.83|735.83|735.68|731.68|23
1621907170000|2021-05-25 01:46:10|736.69|732.69|737.71|733.71|738.04|734.04|736.5|732.5|34
1621907180000|2021-05-25 01:46:20|737.7|733.7|737.82|733.82|738.57|734.57|737.5|733.5|28
1621907190000|2021-05-25 01:46:30|737.83|733.83|738.46|734.46|738.46|734.46|737.83|733.83|29
1621907200000|2021-05-25 01:46:40|738.63|734.63|739.36|735.36|739.5|735.5|738.63|734.63|25
1621907210000|2021-05-25 01:46:50|739.41|735.41|739.08|735.08|739.56|735.56|738.94|734.94|17
1621907220000|2021-05-25 01:47:00|739.85|735.85|740.72|736.72|740.9|736.9|739.85|735.85|23
1621907230000|2021-05-25 01:47:10|740.75|736.75|739.15|735.15|740.89|736.89|739.11|735.11|27
1621907240000|2021-05-25 01:47:20|739.1|735.1|739.11|735.11|740.08|736.08|738.9|734.9|21
1621907250000|2021-05-25 01:47:30|739.52|735.52|740.92|736.92|741.1|737.1|739.33|735.33|29
1621907260000|2021-05-25 01:47:40|740.93|736.93|742.06|738.06|742.08|738.08|740.93|736.93|23
1621907270000|2021-05-25 01:47:50|742.12|738.12|741.47|737.47|742.16|738.16|741.11|737.11|13
1621907280000|2021-05-25 01:48:00|742.18|738.18|741.88|737.88|742.18|738.18|741.81|737.81|7
1621907290000|2021-05-25 01:48:10|741.87|737.87|741.11|737.11|742.9|738.9|741.11|737.11|15
1621907300000|2021-05-25 01:48:20|742.31|738.31|741.11|737.11|742.31|738.31|741.11|737.11|6
1621907310000|2021-05-25 01:48:30|741.87|737.87|745.36|741.36|745.56|741.56|741.11|737.11|16
1621907320000|2021-05-25 01:48:40|745.33|741.33|745.07|741.07|745.52|741.52|745.07|741.07|14
1621907330000|2021-05-25 01:48:50|744.9|740.9|745.24|741.24|745.31|741.31|744.9|740.9|18
1621907340000|2021-05-25 01:49:00|745.25|741.25|745.36|741.36|745.54|741.54|745.17|741.17|24
1621907350000|2021-05-25 01:49:10|745.39|741.39|744.51|740.51|745.39|741.39|744.51|740.51|27
1621907360000|2021-05-25 01:49:20|744.48|740.48|743.3|739.3|744.48|740.48|743.3|739.3|31
1621907370000|2021-05-25 01:49:30|743.34|739.34|745.16|741.16|745.34|741.34|743.33|739.33|34
1621907380000|2021-05-25 01:49:40|745.15|741.15|744.12|740.12|745.15|741.15|744.08|740.08|22
1621907390000|2021-05-25 01:49:50|744.26|740.26|744.83|740.83|745.09|741.09|744.26|740.26|28
1621907400000|2021-05-25 01:50:00|744.79|740.79|743.49|739.49|744.79|740.79|743.4|739.4|32
1621907410000|2021-05-25 01:50:10|743.52|739.52|742.83|738.83|743.58|739.58|742.83|738.83|25
1621907420000|2021-05-25 01:50:20|742.78|738.78|742.96|738.96|743.74|739.74|742.78|738.78|13
1621907430000|2021-05-25 01:50:30|743.43|739.43|743.51|739.51|743.9|739.9|742.96|738.96|6
1621907440000|2021-05-25 01:50:40|742.96|738.96|743.85|739.85|744.37|740.37|742.96|738.96|12
1621907450000|2021-05-25 01:50:50|743.96|739.96|745.9|741.9|746.08|742.08|743.61|739.61|21
1621907460000|2021-05-25 01:51:00|746.08|742.08|746.65|742.65|747.13|743.13|745.9|741.9|24
1621907470000|2021-05-25 01:51:10|745.83|741.83|747.48|743.48|747.48|743.48|745.83|741.83|10
1621907480000|2021-05-25 01:51:20|747.51|743.51|748.45|744.45|748.59|744.59|747.51|743.51|9
1621907490000|2021-05-25 01:51:30|748.46|744.46|747.79|743.79|748.46|744.46|747.64|743.64|26
1621907500000|2021-05-25 01:51:40|747.83|743.83|748.21|744.21|748.27|744.27|747.76|743.76|24
1621907510000|2021-05-25 01:51:50|748.36|744.36|749.1|745.1|749.1|745.1|748.36|744.36|24
1621907520000|2021-05-25 01:52:00|749.03|745.03|748.91|744.91|749.37|745.37|748.83|744.83|29
1621907530000|2021-05-25 01:52:10|748.94|744.94|747.95|743.95|748.97|744.97|747.95|743.95|22
1621907540000|2021-05-25 01:52:20|747.77|743.77|747.22|743.22|747.79|743.79|747.04|743.04|29
1621907550000|2021-05-25 01:52:30|747.28|743.28|747.94|743.94|748.03|744.03|747.28|743.28|24
1621907560000|2021-05-25 01:52:40|748.01|744.01|747.35|743.35|748.37|744.37|747.35|743.35|26
1621907570000|2021-05-25 01:52:50|747.34|743.34|747.36|743.36|747.36|743.36|746.64|742.64|28
1621907580000|2021-05-25 01:53:00|747.51|743.51|747.47|743.47|747.81|743.81|747.44|743.44|21
1621907590000|2021-05-25 01:53:10|747.46|743.46|747.78|743.78|747.87|743.87|747.31|743.31|19
1621907600000|2021-05-25 01:53:20|747.9|743.9|747.86|743.86|748.05|744.05|747.8|743.8|18
1621907610000|2021-05-25 01:53:30|747.82|743.82|747.92|743.92|748|744|747.82|743.82|19
1621907620000|2021-05-25 01:53:40|747.5|743.5|745.22|741.22|747.78|743.78|745.22|741.22|36
1621907630000|2021-05-25 01:53:50|745.2|741.2|745.22|741.22|745.3|741.3|745.05|741.05|23
1621907640000|2021-05-25 01:54:00|745.21|741.21|744.62|740.62|745.3|741.3|743.31|739.31|30
1621907650000|2021-05-25 01:54:10|744.39|740.39|744.15|740.15|744.39|740.39|743.76|739.76|22
1621907660000|2021-05-25 01:54:20|744.12|740.12|742.96|738.96|744.17|740.17|742.96|738.96|32
1621907670000|2021-05-25 01:54:30|742.8|738.8|741.36|737.36|742.91|738.91|741.36|737.36|30
1621907680000|2021-05-25 01:54:40|741.37|737.37|741.38|737.38|741.62|737.62|741.34|737.34|22
1621907690000|2021-05-25 01:54:50|741.3|737.3|742.38|738.38|742.38|738.38|741.21|737.21|28
1621907700000|2021-05-25 01:55:00|742.33|738.33|743.66|739.66|743.96|739.96|742.32|738.32|25
1621907710000|2021-05-25 01:55:10|743.76|739.76|745.51|741.51|745.51|741.51|743.68|739.68|20
1621907720000|2021-05-25 01:55:20|745.53|741.53|746.09|742.09|746.09|742.09|744.95|740.95|25
1621907730000|2021-05-25 01:55:30|746.06|742.06|747.44|743.44|747.56|743.56|746.06|742.06|23
1621907740000|2021-05-25 01:55:40|747.38|743.38|745.67|741.67|747.38|743.38|745.57|741.57|31
1621907750000|2021-05-25 01:55:50|745.66|741.66|746.31|742.31|746.46|742.46|745.57|741.57|21
1621907760000|2021-05-25 01:56:00|745.77|741.77|746.34|742.34|746.75|742.75|745.77|741.77|23
1621907770000|2021-05-25 01:56:10|746.23|742.23|745.15|741.15|746.23|742.23|745.15|741.15|19
1621907780000|2021-05-25 01:56:20|745.16|741.16|745.24|741.24|745.43|741.43|745.16|741.16|9
1621907790000|2021-05-25 01:56:30|745.25|741.25|745.6|741.6|745.69|741.69|745.24|741.24|12
1621907800000|2021-05-25 01:56:40|745.69|741.69|745.83|741.83|746.55|742.55|745.6|741.6|19
1621907810000|2021-05-25 01:56:50|745.81|741.81|746.03|742.03|746.27|742.27|745.81|741.81|11
1621907820000|2021-05-25 01:57:00|746.04|742.04|746.7|742.7|746.75|742.75|746.04|742.04|17
1621907830000|2021-05-25 01:57:10|746.75|742.75|746.76|742.76|746.86|742.86|746.56|742.56|20
1621907840000|2021-05-25 01:57:20|746.85|742.85|746.81|742.81|746.89|742.89|746.59|742.59|15
1621907850000|2021-05-25 01:57:30|746.89|742.89|747.34|743.34|747.97|743.97|746.81|742.81|18
1621907860000|2021-05-25 01:57:40|747.35|743.35|747.39|743.39|747.51|743.51|747.2|743.2|15
1621907870000|2021-05-25 01:57:50|747.27|743.27|747.39|743.39|747.45|743.45|747.2|743.2|17
1621907880000|2021-05-25 01:58:00|747.42|743.42|747.2|743.2|748.19|744.19|747.2|743.2|16
1621907890000|2021-05-25 01:58:10|748.15|744.15|748.9|744.9|749.34|745.34|748.15|744.15|17
1621907900000|2021-05-25 01:58:20|748.82|744.82|748.55|744.55|748.93|744.93|748.53|744.53|19
1621907910000|2021-05-25 01:58:30|748.52|744.52|748.15|744.15|748.7|744.7|748.15|744.15|24
1621907920000|2021-05-25 01:58:40|748.03|744.03|747.88|743.88|748.03|744.03|747.34|743.34|24
1621907930000|2021-05-25 01:58:50|747.89|743.89|748.83|744.83|748.95|744.95|747.89|743.89|21
1621907940000|2021-05-25 01:59:00|748.84|744.84|748.84|744.84|749.51|745.51|748.84|744.84|13
1621907950000|2021-05-25 01:59:10|749.63|745.63|749.16|745.16|750.02|746.02|748.84|744.84|19
1621907960000|2021-05-25 01:59:20|749.17|745.17|748.84|744.84|749.39|745.39|748.84|744.84|19
1621907970000|2021-05-25 01:59:30|748.9|744.9|748.97|744.97|749.04|745.04|748.82|744.82|15
1621907980000|2021-05-25 01:59:40|748.96|744.96|749.04|745.04|749.26|745.26|748.84|744.84|18
1621907990000|2021-05-25 01:59:50|749.34|745.34|750.08|746.08|750.35|746.35|748.84|744.84|19
1621908000000|2021-05-25 02:00:00|750.2|746.2|747.83|743.83|750.2|746.2|747.83|743.83|30
1621908010000|2021-05-25 02:00:10|747.91|743.91|747.45|743.45|748.24|744.24|747.45|743.45|22
1621908020000|2021-05-25 02:00:20|747.99|743.99|747.45|743.45|747.99|743.99|747.45|743.45|5
1621908030000|2021-05-25 02:00:30|746.33|742.33|745.2|741.2|746.33|742.33|745.2|741.2|4
1621908040000|2021-05-25 02:00:40|745.14|741.14|744.29|740.29|745.14|741.14|744.05|740.05|27
1621908050000|2021-05-25 02:00:50|744.1|740.1|744.5|740.5|744.62|740.62|743.82|739.82|30
1621908060000|2021-05-25 02:01:00|744.62|740.62|745.35|741.35|745.43|741.43|744.61|740.61|18
1621908070000|2021-05-25 02:01:10|745.36|741.36|744.35|740.35|745.36|741.36|744.35|740.35|21
1621908080000|2021-05-25 02:01:20|744.28|740.28|744.01|740.01|744.28|740.28|743.59|739.59|28
1621908090000|2021-05-25 02:01:30|744.24|740.24|746.17|742.17|746.17|742.17|743.59|739.59|27
1621908100000|2021-05-25 02:01:40|746.2|742.2|746.82|742.82|746.82|742.82|746.01|742.01|23
1621908110000|2021-05-25 02:01:50|746.93|742.93|747.46|743.46|747.46|743.46|746.69|742.69|26
1621908120000|2021-05-25 02:02:00|747.19|743.19|747.87|743.87|748.64|744.64|746.74|742.74|23
1621908130000|2021-05-25 02:02:10|748.9|744.9|749.77|745.77|749.77|745.77|748.23|744.23|26
1621908140000|2021-05-25 02:02:20|749.58|745.58|750.62|746.62|750.75|746.75|749.25|745.25|15
1621908150000|2021-05-25 02:02:30|750.69|746.69|750.73|746.73|750.73|746.73|750.69|746.69|2
1621908160000|2021-05-25 02:02:40|750.66|746.66|750.58|746.58|750.68|746.68|750.56|746.56|7
1621908170000|2021-05-25 02:02:50|750.59|746.59|750.88|746.88|750.88|746.88|750.59|746.59|13
1621908180000|2021-05-25 02:03:00|751.11|747.11|751.54|747.54|751.54|747.54|750.88|746.88|18
1621908190000|2021-05-25 02:03:10|751.53|747.53|750.88|746.88|751.53|747.53|750.88|746.88|11
1621908200000|2021-05-25 02:03:20|750.94|746.94|750.87|746.87|751.24|747.24|750.64|746.64|18
1621908210000|2021-05-25 02:03:30|751.03|747.03|749.91|745.91|751.35|747.35|749.91|745.91|22
1621908220000|2021-05-25 02:03:40|750.07|746.07|749.96|745.96|750.11|746.11|749.96|745.96|12
1621908230000|2021-05-25 02:03:50|749.98|745.98|750.03|746.03|750.11|746.11|749.98|745.98|14
1621908240000|2021-05-25 02:04:00|750.02|746.02|749.58|745.58|750.07|746.07|749.25|745.25|25
1621908250000|2021-05-25 02:04:10|749.68|745.68|749.82|745.82|750.55|746.55|749.68|745.68|20
1621908260000|2021-05-25 02:04:20|750.06|746.06|749.89|745.89|750.18|746.18|749.78|745.78|21
1621908270000|2021-05-25 02:04:30|749.88|745.88|748.98|744.98|749.88|745.88|748.98|744.98|25
1621908280000|2021-05-25 02:04:40|748.95|744.95|748.27|744.27|748.95|744.95|747.61|743.61|35
1621908290000|2021-05-25 02:04:50|748.28|744.28|747.96|743.96|748.5|744.5|747.95|743.95|21
1621908300000|2021-05-25 02:05:00|747.92|743.92|746.82|742.82|747.92|743.92|746.82|742.82|24
1621908310000|2021-05-25 02:05:10|746.88|742.88|746.69|742.69|747.5|743.5|746.55|742.55|24
1621908320000|2021-05-25 02:05:20|746.52|742.52|746.14|742.14|746.71|742.71|745.71|741.71|30
1621908330000|2021-05-25 02:05:30|745.62|741.62|746.14|742.14|746.14|742.14|745.3|741.3|9
1621908340000|2021-05-25 02:05:40|745.47|741.47|746.14|742.14|746.14|742.14|745.14|741.14|15
1621908350000|2021-05-25 02:05:50|744.31|740.31|744.28|740.28|744.8|740.8|744.27|740.27|11
1621908360000|2021-05-25 02:06:00|744.3|740.3|743.24|739.24|744.31|740.31|743.24|739.24|26
1621908370000|2021-05-25 02:06:10|743.23|739.23|743.38|739.38|743.38|739.38|743.09|739.09|25
1621908380000|2021-05-25 02:06:20|743.41|739.41|743.43|739.43|743.51|739.51|742.82|738.82|28
1621908390000|2021-05-25 02:06:30|743.4|739.4|744.85|740.85|744.85|740.85|743.34|739.34|27
1621908400000|2021-05-25 02:06:40|744.27|740.27|745.4|741.4|745.92|741.92|744.27|740.27|26
1621908410000|2021-05-25 02:06:50|745.87|741.87|747.33|743.33|747.33|743.33|745.4|741.4|12
1621908420000|2021-05-25 02:07:00|747.09|743.09|746.03|742.03|747.16|743.16|746.03|742.03|31
1621908430000|2021-05-25 02:07:10|745.95|741.95|745.2|741.2|745.95|741.95|745.2|741.2|18
1621908440000|2021-05-25 02:07:20|745.19|741.19|745.4|741.4|745.6|741.6|745.04|741.04|17
1621908450000|2021-05-25 02:07:30|745.3|741.3|744.86|740.86|745.4|741.4|744.8|740.8|23
1621908460000|2021-05-25 02:07:40|744.85|740.85|745.21|741.21|745.49|741.49|744.85|740.85|25
1621908470000|2021-05-25 02:07:50|745.19|741.19|743.55|739.55|745.19|741.19|743.5|739.5|28
1621908480000|2021-05-25 02:08:00|743.5|739.5|743.15|739.15|743.63|739.63|743.13|739.13|21
1621908490000|2021-05-25 02:08:10|743.11|739.11|741.92|737.92|743.11|739.11|741.64|737.64|29
1621908500000|2021-05-25 02:08:20|741.9|737.9|741.23|737.23|741.9|737.9|741.1|737.1|23
1621908510000|2021-05-25 02:08:30|741.24|737.24|741.17|737.17|741.39|737.39|741.07|737.07|17
1621908520000|2021-05-25 02:08:40|741.16|737.16|740.08|736.08|741.16|737.16|740.05|736.05|21
1621908530000|2021-05-25 02:08:50|740.07|736.07|739.24|735.24|740.09|736.09|738.84|734.84|36
1621908540000|2021-05-25 02:09:00|739.28|735.28|740.95|736.95|741.26|737.26|739.26|735.26|36
1621908550000|2021-05-25 02:09:10|741|737|740.56|736.56|741|737|739.71|735.71|21
1621908560000|2021-05-25 02:09:20|739.55|735.55|738.54|734.54|739.55|735.55|738.27|734.27|29
1621908570000|2021-05-25 02:09:30|738.55|734.55|737.7|733.7|738.55|734.55|737.69|733.69|19
1621908580000|2021-05-25 02:09:40|737.75|733.75|737.41|733.41|737.84|733.84|737.32|733.32|17
1621908590000|2021-05-25 02:09:50|736.86|732.86|736.53|732.53|737.26|733.26|736.42|732.42|34
1621908600000|2021-05-25 02:10:00|736.5|732.5|736.69|732.69|736.69|732.69|735.61|731.61|30
1621908610000|2021-05-25 02:10:10|736.79|732.79|737.39|733.39|737.41|733.41|736.71|732.71|33
1621908620000|2021-05-25 02:10:20|737.4|733.4|737.3|733.3|737.43|733.43|736.88|732.88|25
1621908630000|2021-05-25 02:10:30|737.29|733.29|736.96|732.96|737.42|733.42|736.87|732.87|19
1621908640000|2021-05-25 02:10:40|736.95|732.95|734.1|730.1|736.95|732.95|734.08|730.08|30
1621908650000|2021-05-25 02:10:50|734.08|730.08|732.95|728.95|734.31|730.31|732.95|728.95|33
1621908660000|2021-05-25 02:11:00|732.94|728.94|732.9|728.9|732.94|728.94|732.75|728.75|33
1621908670000|2021-05-25 02:11:10|732.87|728.87|733.61|729.61|733.72|729.72|732.85|728.85|31
1621908680000|2021-05-25 02:11:20|733.62|729.62|735.06|731.06|735.06|731.06|733.56|729.56|35
1621908690000|2021-05-25 02:11:30|735.17|731.17|734.82|730.82|735.32|731.32|734.82|730.82|9
1621908700000|2021-05-25 02:11:40|734.92|730.92|734.93|730.93|735.03|731.03|734.9|730.9|9
1621908710000|2021-05-25 02:11:50|734.91|730.91|734.91|730.91|735.14|731.14|734.91|730.91|18
1621908720000|2021-05-25 02:12:00|735.06|731.06|734.89|730.89|735.06|731.06|734.89|730.89|23
1621908730000|2021-05-25 02:12:10|734.88|730.88|732.51|728.51|734.88|730.88|732.51|728.51|31
1621908740000|2021-05-25 02:12:20|732.49|728.49|732.29|728.29|732.5|728.5|732.09|728.09|26
1621908750000|2021-05-25 02:12:30|732.37|728.37|732.48|728.48|732.58|728.58|732.32|728.32|15
1621908760000|2021-05-25 02:12:40|732.54|728.54|732.35|728.35|732.54|728.54|732.29|728.29|19
1621908770000|2021-05-25 02:12:50|732.36|728.36|732.04|728.04|732.37|728.37|732.04|728.04|18
1621908780000|2021-05-25 02:13:00|732.01|728.01|732.12|728.12|732.12|728.12|732.01|728.01|7
1621908790000|2021-05-25 02:13:10|732.15|728.15|732.52|728.52|732.54|728.54|732.15|728.15|14
1621908800000|2021-05-25 02:13:20|732.53|728.53|729.43|725.43|732.53|728.53|729.43|725.43|32
1621908810000|2021-05-25 02:13:30|729.4|725.4|729.65|725.65|729.73|725.73|729.28|725.28|22
1621908820000|2021-05-25 02:13:40|729.77|725.77|729.25|725.25|729.95|725.95|729.25|725.25|16
1621908830000|2021-05-25 02:13:50|729.37|725.37|727.82|723.82|729.37|725.37|727.8|723.8|34
1621908840000|2021-05-25 02:14:00|727.76|723.76|728.69|724.69|728.85|724.85|727.43|723.43|28
1621908850000|2021-05-25 02:14:10|728.75|724.75|728.65|724.65|728.81|724.81|728.63|724.63|16
1621908860000|2021-05-25 02:14:20|728.69|724.69|728.74|724.74|728.8|724.8|728.45|724.45|21
1621908870000|2021-05-25 02:14:30|728.78|724.78|729.32|725.32|729.69|725.69|728.74|724.74|29
1621908880000|2021-05-25 02:14:40|729.27|725.27|729.62|725.62|730.02|726.02|729.02|725.02|19
1621908890000|2021-05-25 02:14:50|729.2|725.2|729.69|725.69|729.95|725.95|729.02|725.02|13
1621908900000|2021-05-25 02:15:00|729.7|725.7|731.31|727.31|731.31|727.31|729.7|725.7|22
1621908910000|2021-05-25 02:15:10|731.32|727.32|731|727|731.41|727.41|730.53|726.53|27
1621908920000|2021-05-25 02:15:20|730.58|726.58|731.78|727.78|731.78|727.78|730.55|726.55|21
1621908930000|2021-05-25 02:15:30|731.73|727.73|731.81|727.81|732.11|728.11|731.71|727.71|20
1621908940000|2021-05-25 02:15:40|731.8|727.8|732.22|728.22|732.93|728.93|731.41|727.41|27
1621908950000|2021-05-25 02:15:50|732.2|728.2|732.36|728.36|732.84|728.84|731.76|727.76|28
1621908960000|2021-05-25 02:16:00|732.55|728.55|733.08|729.08|733.26|729.26|732.36|728.36|18
1621908970000|2021-05-25 02:16:10|733.09|729.09|731.5|727.5|733.09|729.09|731.33|727.33|26
1621908980000|2021-05-25 02:16:20|731.28|727.28|729.47|725.47|731.28|727.28|729.47|725.47|35
1621908990000|2021-05-25 02:16:30|729.43|725.43|728.38|724.38|729.45|725.45|728.38|724.38|28
1621909000000|2021-05-25 02:16:40|728.37|724.37|727.1|723.1|728.37|724.37|727.1|723.1|32
1621909010000|2021-05-25 02:16:50|727.15|723.15|726.48|722.48|727.55|723.55|726.48|722.48|29
1621909020000|2021-05-25 02:17:00|726.44|722.44|725.12|721.12|726.44|722.44|724.12|720.12|34
1621909030000|2021-05-25 02:17:10|725.08|721.08|726.2|722.2|726.85|722.85|725.06|721.06|31
1621909040000|2021-05-25 02:17:20|726.21|722.21|726.23|722.23|726.52|722.52|726.14|722.14|22
1621909050000|2021-05-25 02:17:30|726.2|722.2|727.54|723.54|727.62|723.62|725.97|721.97|25
1621909060000|2021-05-25 02:17:40|727.55|723.55|727.81|723.81|727.81|723.81|726.64|722.64|22
1621909070000|2021-05-25 02:17:50|727.8|723.8|727.16|723.16|727.8|723.8|727.03|723.03|25
1621909080000|2021-05-25 02:18:00|727.1|723.1|726.39|722.39|727.1|723.1|726.38|722.38|22
1621909090000|2021-05-25 02:18:10|726.4|722.4|727.41|723.41|727.41|723.41|726.4|722.4|31
1621909100000|2021-05-25 02:18:20|727.49|723.49|727.46|723.46|727.49|723.49|727.12|723.12|19
1621909110000|2021-05-25 02:18:30|727.39|723.39|726.97|722.97|727.44|723.44|726.19|722.19|28
1621909120000|2021-05-25 02:18:40|725.96|721.96|725.62|721.62|726.75|722.75|725.62|721.62|28
1621909130000|2021-05-25 02:18:50|725.74|721.74|725.78|721.78|726.14|722.14|725.61|721.61|24
1621909140000|2021-05-25 02:19:00|725.81|721.81|725.82|721.82|725.82|721.82|725.19|721.19|28
1621909150000|2021-05-25 02:19:10|725.85|721.85|725.74|721.74|726.11|722.11|725.74|721.74|16
1621909160000|2021-05-25 02:19:20|725.97|721.97|725.97|721.97|726.08|722.08|725.73|721.73|25
1621909170000|2021-05-25 02:19:30|725.95|721.95|725.74|721.74|726.31|722.31|725.74|721.74|17
1621909180000|2021-05-25 02:19:40|726.25|722.25|727.65|723.65|727.65|723.65|725.74|721.74|11
1621909190000|2021-05-25 02:19:50|727.62|723.62|728.18|724.18|728.24|724.24|727.6|723.6|15
1621909200000|2021-05-25 02:20:00|728.19|724.19|727.05|723.05|728.34|724.34|726.49|722.49|32
1621909210000|2021-05-25 02:20:10|727.07|723.07|730.01|726.01|730.01|726.01|727.07|723.07|29
1621909220000|2021-05-25 02:20:20|730.02|726.02|730.67|726.67|730.67|726.67|729.84|725.84|24
1621909230000|2021-05-25 02:20:30|730.51|726.51|731.01|727.01|731.09|727.09|730.51|726.51|12
1621909240000|2021-05-25 02:20:40|731.26|727.26|731.08|727.08|731.26|727.26|730.41|726.41|19
1621909250000|2021-05-25 02:20:50|731.19|727.19|731.08|727.08|731.38|727.38|731.08|727.08|9
1621909260000|2021-05-25 02:21:00|731.21|727.21|731.08|727.08|731.57|727.57|731.08|727.08|9
1621909270000|2021-05-25 02:21:10|731.67|727.67|734.72|730.72|734.82|730.82|731.08|727.08|18
1621909280000|2021-05-25 02:21:20|734.7|730.7|732.53|728.53|734.7|730.7|732.52|728.52|22
1621909290000|2021-05-25 02:21:30|732.52|728.52|734.02|730.02|734.02|730.02|732.01|728.01|25
1621909300000|2021-05-25 02:21:40|734.05|730.05|734.41|730.41|734.49|730.49|733.91|729.91|19
1621909310000|2021-05-25 02:21:50|734.47|730.47|734.51|730.51|735.86|731.86|734.41|730.41|33
1621909320000|2021-05-25 02:22:00|734.56|730.56|735.5|731.5|735.51|731.51|734.56|730.56|24
1621909330000|2021-05-25 02:22:10|735.64|731.64|735.64|731.64|736.44|732.44|735.62|731.62|27
1621909340000|2021-05-25 02:22:20|735.58|731.58|735.15|731.15|735.58|731.58|734.92|730.92|29
1621909350000|2021-05-25 02:22:30|735.22|731.22|736.89|732.89|736.89|732.89|735.22|731.22|24
1621909360000|2021-05-25 02:22:40|736.9|732.9|736.5|732.5|737.29|733.29|736.47|732.47|25
1621909370000|2021-05-25 02:22:50|736.52|732.52|737.12|733.12|737.13|733.13|736.26|732.26|21
1621909380000|2021-05-25 02:23:00|737.1|733.1|736.13|732.13|737.1|733.1|736.13|732.13|21
1621909390000|2021-05-25 02:23:10|736.12|732.12|737.22|733.22|737.22|733.22|736.12|732.12|27
1621909400000|2021-05-25 02:23:20|737.23|733.23|737.72|733.72|738.02|734.02|737.23|733.23|22
1621909410000|2021-05-25 02:23:30|737.93|733.93|737.75|733.75|739.26|735.26|737.7|733.7|31
1621909420000|2021-05-25 02:23:40|737.63|733.63|737.86|733.86|737.86|733.86|737.58|733.58|20
1621909430000|2021-05-25 02:23:50|737.7|733.7|737.72|733.72|737.82|733.82|737.5|733.5|19
1621909440000|2021-05-25 02:24:00|737.93|733.93|736.19|732.19|737.94|733.94|736.19|732.19|31
1621909450000|2021-05-25 02:24:10|736.15|732.15|734.51|730.51|736.24|732.24|733.97|729.97|31
1621909460000|2021-05-25 02:24:20|734.49|730.49|734.66|730.66|734.76|730.76|733.85|729.85|26
1621909470000|2021-05-25 02:24:30|734.6|730.6|734.44|730.44|734.73|730.73|734.43|730.43|27
1621909480000|2021-05-25 02:24:40|734.43|730.43|734.67|730.67|734.67|730.67|734.32|730.32|31
1621909490000|2021-05-25 02:24:50|734.76|730.76|734.25|730.25|734.84|730.84|734.01|730.01|25
1621909500000|2021-05-25 02:25:00|734.3|730.3|733.26|729.26|734.3|730.3|732.23|728.23|31
1621909510000|2021-05-25 02:25:10|733.3|729.3|736.85|732.85|736.85|732.85|733.3|729.3|31
1621909520000|2021-05-25 02:25:20|736.86|732.86|737.79|733.79|737.91|733.91|736.86|732.86|23
1621909530000|2021-05-25 02:25:30|737.65|733.65|737.8|733.8|738.08|734.08|737.57|733.57|23
1621909540000|2021-05-25 02:25:40|737.57|733.57|737.39|733.39|737.85|733.85|737.14|733.14|16
1621909550000|2021-05-25 02:25:50|737.44|733.44|737.69|733.69|737.69|733.69|737.44|733.44|18
1621909560000|2021-05-25 02:26:00|737.7|733.7|737.52|733.52|737.81|733.81|737.42|733.42|16
1621909570000|2021-05-25 02:26:10|737.44|733.44|736.59|732.59|737.47|733.47|736.57|732.57|21
1621909580000|2021-05-25 02:26:20|736.58|732.58|735.43|731.43|736.85|732.85|735.3|731.3|30
1621909590000|2021-05-25 02:26:30|735.44|731.44|734.61|730.61|735.56|731.56|734.61|730.61|31
1621909600000|2021-05-25 02:26:40|734.07|730.07|732.51|728.51|734.07|730.07|732.3|728.3|29
1621909610000|2021-05-25 02:26:50|732.48|728.48|732.52|728.52|733.17|729.17|732.48|728.48|20
1621909620000|2021-05-25 02:27:00|732.51|728.51|732.72|728.72|732.73|728.73|732.5|728.5|23
1621909630000|2021-05-25 02:27:10|732.94|728.94|733.28|729.28|733.88|729.88|732.86|728.86|22
1621909640000|2021-05-25 02:27:20|733.29|729.29|733.49|729.49|733.62|729.62|732.89|728.89|34
1621909650000|2021-05-25 02:27:30|733.39|729.39|733.72|729.72|733.73|729.73|733.05|729.05|26
1621909660000|2021-05-25 02:27:40|733.74|729.74|734.15|730.15|734.4|730.4|733.38|729.38|16
1621909670000|2021-05-25 02:27:50|733.38|729.38|735.46|731.46|736.77|732.77|733.38|729.38|23
1621909680000|2021-05-25 02:28:00|735.47|731.47|738.89|734.89|738.89|734.89|735.47|731.47|25
1621909690000|2021-05-25 02:28:10|738.91|734.91|739.04|735.04|739.32|735.32|738.77|734.77|18
1621909700000|2021-05-25 02:28:20|738.96|734.96|738.43|734.43|738.96|734.96|738.06|734.06|26
1621909710000|2021-05-25 02:28:30|738.46|734.46|738.26|734.26|739.04|735.04|738.24|734.24|26
1621909720000|2021-05-25 02:28:40|737.94|733.94|737.93|733.93|738.02|734.02|737.81|733.81|16
1621909730000|2021-05-25 02:28:50|737.95|733.95|738.41|734.41|738.41|734.41|737.95|733.95|14
1621909740000|2021-05-25 02:29:00|738.46|734.46|736.28|732.28|738.66|734.66|736.21|732.21|28
1621909750000|2021-05-25 02:29:10|736.74|732.74|735.45|731.45|736.74|732.74|735.22|731.22|32
1621909760000|2021-05-25 02:29:20|735.44|731.44|735.51|731.51|736.54|732.54|735.38|731.38|32
1621909770000|2021-05-25 02:29:30|735.54|731.54|734.86|730.86|735.75|731.75|734.71|730.71|30
1621909780000|2021-05-25 02:29:40|734.9|730.9|734.41|730.41|735.05|731.05|734.41|730.41|16
1621909790000|2021-05-25 02:29:50|734.16|730.16|734.25|730.25|734.57|730.57|733.96|729.96|28
1621909800000|2021-05-25 02:30:00|734.24|730.24|736.16|732.16|736.37|732.37|734.24|730.24|27
1621909810000|2021-05-25 02:30:10|736.37|732.37|738.01|734.01|738.22|734.22|736.11|732.11|20
1621909820000|2021-05-25 02:30:20|737.84|733.84|740.87|736.87|740.93|736.93|737.84|733.84|24
1621909830000|2021-05-25 02:30:30|740.86|736.86|740.72|736.72|740.96|736.96|740.68|736.68|23
1621909840000|2021-05-25 02:30:40|740.7|736.7|740.35|736.35|740.73|736.73|740.24|736.24|26
1621909850000|2021-05-25 02:30:50|740.34|736.34|740.2|736.2|740.36|736.36|740.2|736.2|14
1621909860000|2021-05-25 02:31:00|740.23|736.23|740.1|736.1|740.51|736.51|740.1|736.1|12
1621909870000|2021-05-25 02:31:10|740.34|736.34|739.86|735.86|740.7|736.7|739.86|735.86|20
1621909880000|2021-05-25 02:31:20|739.85|735.85|738.74|734.74|739.85|735.85|738.64|734.64|27
1621909890000|2021-05-25 02:31:30|738.76|734.76|738.21|734.21|738.91|734.91|738.21|734.21|23
1621909900000|2021-05-25 02:31:40|738.24|734.24|739.8|735.8|739.8|735.8|738.22|734.22|27
1621909910000|2021-05-25 02:31:50|739.88|735.88|740.45|736.45|740.53|736.53|739.76|735.76|20
1621909920000|2021-05-25 02:32:00|740.44|736.44|740.43|736.43|740.64|736.64|740.11|736.11|24
1621909930000|2021-05-25 02:32:10|740.55|736.55|740.79|736.79|741.02|737.02|740.55|736.55|18
1621909940000|2021-05-25 02:32:20|740.8|736.8|740.76|736.76|740.84|736.84|740.64|736.64|16
1621909950000|2021-05-25 02:32:30|740.77|736.77|741.99|737.99|742.08|738.08|740.68|736.68|28
1621909960000|2021-05-25 02:32:40|741.91|737.91|741.32|737.32|741.91|737.91|741.27|737.27|31
1621909970000|2021-05-25 02:32:50|741.33|737.33|741.51|737.51|741.51|737.51|741.27|737.27|22
1621909980000|2021-05-25 02:33:00|741.53|737.53|741.26|737.26|741.56|737.56|741.26|737.26|17
1621909990000|2021-05-25 02:33:10|741.02|737.02|740.63|736.63|741.29|737.29|740.63|736.63|30
1621910000000|2021-05-25 02:33:20|740.48|736.48|740.24|736.24|740.49|736.49|739.96|735.96|32
1621910010000|2021-05-25 02:33:30|740.3|736.3|741|737|741|737|740.25|736.25|18
1621910020000|2021-05-25 02:33:40|741.01|737.01|741.04|737.04|741.25|737.25|741|737|16
1621910030000|2021-05-25 02:33:50|741.01|737.01|741.33|737.33|741.34|737.34|741.01|737.01|16
1621910040000|2021-05-25 02:34:00|741.37|737.37|741.92|737.92|741.92|737.92|741.33|737.33|16
1621910050000|2021-05-25 02:34:10|741.74|737.74|741.71|737.71|741.83|737.83|741.71|737.71|5
1621910060000|2021-05-25 02:34:20|741.72|737.72|741.51|737.51|741.72|737.72|741.51|737.51|4
1621910070000|2021-05-25 02:34:30|741.33|737.33|741.11|737.11|741.33|737.33|741.1|737.1|18
1621910080000|2021-05-25 02:34:40|741.12|737.12|740.39|736.39|741.15|737.15|740.31|736.31|18
1621910090000|2021-05-25 02:34:50|740.5|736.5|741.33|737.33|741.33|737.33|740.5|736.5|23
1621910100000|2021-05-25 02:35:00|741.28|737.28|741.76|737.76|741.76|737.76|740.73|736.73|26
1621910110000|2021-05-25 02:35:10|741.88|737.88|742.79|738.79|742.87|738.87|741.67|737.67|25
1621910120000|2021-05-25 02:35:20|742.73|738.73|743.15|739.15|743.49|739.49|742.73|738.73|26
1621910130000|2021-05-25 02:35:30|743.42|739.42|743.19|739.19|743.42|739.42|742.92|738.92|19
1621910140000|2021-05-25 02:35:40|743.2|739.2|743.33|739.33|743.75|739.75|743.19|739.19|15
1621910150000|2021-05-25 02:35:50|743.34|739.34|743.57|739.57|743.57|739.57|743.18|739.18|17
1621910160000|2021-05-25 02:36:00|743.84|739.84|745.11|741.11|745.11|741.11|743.67|739.67|18
1621910170000|2021-05-25 02:36:10|745.16|741.16|744.85|740.85|745.25|741.25|744.77|740.77|15
1621910180000|2021-05-25 02:36:20|744.86|740.86|745.4|741.4|745.52|741.52|744.86|740.86|16
1621910190000|2021-05-25 02:36:30|745.43|741.43|745.43|741.43|745.43|741.43|745.43|741.43|1
1621910200000|2021-05-25 02:36:40|745.55|741.55|745.79|741.79|746.2|742.2|745.43|741.43|11
1621910210000|2021-05-25 02:36:50|745.78|741.78|745.57|741.57|745.83|741.83|745.57|741.57|16
1621910220000|2021-05-25 02:37:00|745.44|741.44|745.38|741.38|745.44|741.44|745.21|741.21|16
1621910230000|2021-05-25 02:37:10|745.35|741.35|745.07|741.07|745.37|741.37|744.77|740.77|24
1621910240000|2021-05-25 02:37:20|745.09|741.09|745.83|741.83|746.02|742.02|745.09|741.09|23
1621910250000|2021-05-25 02:37:30|745.77|741.77|745.46|741.46|745.77|741.77|745.11|741.11|29
1621910260000|2021-05-25 02:37:40|745.47|741.47|745.69|741.69|746.42|742.42|745.47|741.47|21
1621910270000|2021-05-25 02:37:50|745.54|741.54|745.79|741.79|746.06|742.06|745.54|741.54|11
1621910280000|2021-05-25 02:38:00|745.69|741.69|746.41|742.41|746.53|742.53|745.69|741.69|9
1621910290000|2021-05-25 02:38:10|746.43|742.43|745.89|741.89|746.43|742.43|745.76|741.76|18
1621910300000|2021-05-25 02:38:20|745.9|741.9|745.37|741.37|745.9|741.9|745.37|741.37|16
1621910310000|2021-05-25 02:38:30|745.01|741.01|744.74|740.74|745.05|741.05|744.72|740.72|18
1621910320000|2021-05-25 02:38:40|744.73|740.73|744.35|740.35|744.73|740.73|744.35|740.35|20
1621910330000|2021-05-25 02:38:50|744.36|740.36|744.2|740.2|744.4|740.4|744.2|740.2|11
1621910340000|2021-05-25 02:39:00|744.22|740.22|745.46|741.46|745.67|741.67|744.22|740.22|23
1621910350000|2021-05-25 02:39:10|745.47|741.47|744.94|740.94|745.47|741.47|744.6|740.6|23
1621910360000|2021-05-25 02:39:20|744.9|740.9|745.14|741.14|745.14|741.14|744.9|740.9|5
1621910370000|2021-05-25 02:39:30|745.09|741.09|744.67|740.67|745.14|741.14|744.67|740.67|13
1621910380000|2021-05-25 02:39:40|744.68|740.68|744.73|740.73|745.07|741.07|744.68|740.68|18
1621910390000|2021-05-25 02:39:50|744.72|740.72|745.19|741.19|745.4|741.4|744.64|740.64|23
1621910400000|2021-05-25 02:40:00|745.25|741.25|744.98|740.98|745.33|741.33|744.83|740.83|19
1621910410000|2021-05-25 02:40:10|745.02|741.02|744|740|745.02|741.02|743.99|739.99|26
1621910420000|2021-05-25 02:40:20|743.38|739.38|744.15|740.15|744.15|740.15|743.34|739.34|29
1621910430000|2021-05-25 02:40:30|743.9|739.9|744.31|740.31|744.78|740.78|743.9|739.9|28
1621910440000|2021-05-25 02:40:40|744.3|740.3|743.94|739.94|744.3|740.3|743.91|739.91|25
1621910450000|2021-05-25 02:40:50|743.93|739.93|744.06|740.06|744.06|740.06|743.7|739.7|18
1621910460000|2021-05-25 02:41:00|744.11|740.11|743.31|739.31|744.12|740.12|743.31|739.31|21
1621910470000|2021-05-25 02:41:10|743.33|739.33|743.43|739.43|743.45|739.45|743.33|739.33|8
1621910480000|2021-05-25 02:41:20|743.44|739.44|743.19|739.19|743.45|739.45|743.18|739.18|17
1621910490000|2021-05-25 02:41:30|743.2|739.2|742.23|738.23|743.2|739.2|742.06|738.06|23
1621910500000|2021-05-25 02:41:40|741.99|737.99|741.08|737.08|742.23|738.23|741.04|737.04|14
1621910510000|2021-05-25 02:41:50|741.13|737.13|741.21|737.21|741.64|737.64|740.94|736.94|20
1621910520000|2021-05-25 02:42:00|741.19|737.19|742.85|738.85|743|739|741.11|737.11|27
1621910530000|2021-05-25 02:42:10|742.84|738.84|743.49|739.49|743.49|739.49|742.82|738.82|15
1621910540000|2021-05-25 02:42:20|743.51|739.51|742.89|738.89|743.61|739.61|742.88|738.88|21
1621910550000|2021-05-25 02:42:30|742.88|738.88|743.05|739.05|743.14|739.14|742.41|738.41|32
1621910560000|2021-05-25 02:42:40|743.04|739.04|742.47|738.47|743.05|739.05|742.47|738.47|20
1621910570000|2021-05-25 02:42:50|742.41|738.41|740.95|736.95|742.41|738.41|740.66|736.66|28
1621910580000|2021-05-25 02:43:00|741.18|737.18|743.9|739.9|743.93|739.93|741.16|737.16|28
1621910590000|2021-05-25 02:43:10|743.85|739.85|744.11|740.11|744.15|740.15|743.52|739.52|25
1621910600000|2021-05-25 02:43:20|744.32|740.32|744.86|740.86|744.86|740.86|744.17|740.17|19
1621910610000|2021-05-25 02:43:30|744.77|740.77|744.73|740.73|744.77|740.77|744.62|740.62|10
1621910620000|2021-05-25 02:43:40|744.69|740.69|744.83|740.83|745.08|741.08|744.69|740.69|21
1621910630000|2021-05-25 02:43:50|744.87|740.87|744.86|740.86|745.1|741.1|744.83|740.83|12
1621910640000|2021-05-25 02:44:00|744.85|740.85|744.01|740.01|744.85|740.85|743.87|739.87|25
1621910650000|2021-05-25 02:44:10|744.04|740.04|743.82|739.82|744.27|740.27|743.82|739.82|20
1621910660000|2021-05-25 02:44:20|743.84|739.84|744.2|740.2|744.37|740.37|743.84|739.84|23
1621910670000|2021-05-25 02:44:30|743.96|739.96|743.82|739.82|744.26|740.26|743.79|739.79|14
1621910680000|2021-05-25 02:44:40|743.9|739.9|743.81|739.81|744.23|740.23|743.62|739.62|20
1621910690000|2021-05-25 02:44:50|743.57|739.57|743.33|739.33|743.62|739.62|743.32|739.32|23
1621910700000|2021-05-25 02:45:00|743.32|739.32|742.29|738.29|743.35|739.35|742.29|738.29|27
1621910710000|2021-05-25 02:45:10|742.08|738.08|741.8|737.8|742.3|738.3|741.66|737.66|17
1621910720000|2021-05-25 02:45:20|741.73|737.73|741.14|737.14|741.74|737.74|740.71|736.71|15
1621910730000|2021-05-25 02:45:30|741.74|737.74|739.2|735.2|741.74|737.74|739.2|735.2|21
1621910740000|2021-05-25 02:45:40|739.21|735.21|738.55|734.55|739.21|735.21|738.54|734.54|17
1621910750000|2021-05-25 02:45:50|738.33|734.33|738.77|734.77|738.86|734.86|738.33|734.33|18
1621910760000|2021-05-25 02:46:00|738.67|734.67|738.04|734.04|738.67|734.67|738.04|734.04|16
1621910770000|2021-05-25 02:46:10|737.93|733.93|737.86|733.86|737.93|733.93|737.67|733.67|17
1621910780000|2021-05-25 02:46:20|737.89|733.89|738.02|734.02|738.58|734.58|737.82|733.82|29
1621910790000|2021-05-25 02:46:30|738.31|734.31|737.88|733.88|738.44|734.44|737.88|733.88|21
1621910800000|2021-05-25 02:46:40|737.77|733.77|737.92|733.92|738.03|734.03|737.77|733.77|18
1621910810000|2021-05-25 02:46:50|737.87|733.87|737.17|733.17|737.95|733.95|737.17|733.17|19
1621910820000|2021-05-25 02:47:00|737.06|733.06|736.04|732.04|737.06|733.06|735.98|731.98|26
1621910830000|2021-05-25 02:47:10|736.01|732.01|736.66|732.66|736.8|732.8|736.01|732.01|25
1621910840000|2021-05-25 02:47:20|736.51|732.51|735.65|731.65|736.51|732.51|735.64|731.64|18
1621910850000|2021-05-25 02:47:30|735.68|731.68|735.65|731.65|735.73|731.73|735.61|731.61|13
1621910860000|2021-05-25 02:47:40|735.67|731.67|736.34|732.34|736.49|732.49|735.59|731.59|16
1621910870000|2021-05-25 02:47:50|736.12|732.12|735.53|731.53|736.12|732.12|735.52|731.52|23
1621910880000|2021-05-25 02:48:00|735.61|731.61|734.66|730.66|735.61|731.61|734.66|730.66|17
1621910890000|2021-05-25 02:48:10|734.77|730.77|733.3|729.3|734.78|730.78|733.3|729.3|24
1621910900000|2021-05-25 02:48:20|733.32|729.32|732.89|728.89|733.32|729.32|732.73|728.73|14
1621910910000|2021-05-25 02:48:30|732.9|728.9|733.48|729.48|733.57|729.57|732.9|728.9|21
1621910920000|2021-05-25 02:48:40|733.46|729.46|732.95|728.95|733.47|729.47|732.9|728.9|12
1621910930000|2021-05-25 02:48:50|733.01|729.01|733.38|729.38|733.53|729.53|732.96|728.96|21
1621910940000|2021-05-25 02:49:00|733.39|729.39|733.12|729.12|733.56|729.56|733.12|729.12|9
1621910950000|2021-05-25 02:49:10|734.11|730.11|734.71|730.71|734.9|730.9|734.11|730.11|7
1621910960000|2021-05-25 02:49:20|734.86|730.86|735.74|731.74|735.97|731.97|734.71|730.71|18
1621910970000|2021-05-25 02:49:30|735.78|731.78|734.6|730.6|735.78|731.78|734.42|730.42|28
1621910980000|2021-05-25 02:49:40|735.08|731.08|734.83|730.83|735.08|731.08|734.49|730.49|18
1621910990000|2021-05-25 02:49:50|734.89|730.89|733.08|729.08|735.08|731.08|733.08|729.08|27
1621911000000|2021-05-25 02:50:00|733.07|729.07|732.35|728.35|733.24|729.24|732.35|728.35|28
1621911010000|2021-05-25 02:50:10|732.27|728.27|732.04|728.04|732.57|728.57|731.99|727.99|35
1621911020000|2021-05-25 02:50:20|732|728|729.83|725.83|732|728|729.47|725.47|32
1621911030000|2021-05-25 02:50:30|729.88|725.88|729.05|725.05|730.14|726.14|729.05|725.05|21
1621911040000|2021-05-25 02:50:40|729.04|725.04|729.25|725.25|729.4|725.4|728.88|724.88|16
1621911050000|2021-05-25 02:50:50|729.31|725.31|727.97|723.97|729.31|725.31|727.97|723.97|30
1621911060000|2021-05-25 02:51:00|728.02|724.02|727.86|723.86|728.03|724.03|727.84|723.84|26
1621911070000|2021-05-25 02:51:10|727.85|723.85|727.81|723.81|727.85|723.85|727.73|723.73|23
1621911080000|2021-05-25 02:51:20|727.82|723.82|726.94|722.94|727.89|723.89|726.89|722.89|18
1621911090000|2021-05-25 02:51:30|726.96|722.96|725.64|721.64|726.96|722.96|725.53|721.53|27
1621911100000|2021-05-25 02:51:40|725.65|721.65|725.79|721.79|725.8|721.8|725.65|721.65|19
1621911110000|2021-05-25 02:51:50|725.63|721.63|725.48|721.48|725.64|721.64|725.36|721.36|17
1621911120000|2021-05-25 02:52:00|725.49|721.49|726.54|722.54|726.56|722.56|725.37|721.37|19
1621911130000|2021-05-25 02:52:10|727.7|723.7|726.82|722.82|727.75|723.75|726.82|722.82|20
1621911140000|2021-05-25 02:52:20|726.64|722.64|726.11|722.11|726.64|722.64|725.89|721.89|19
1621911150000|2021-05-25 02:52:30|726.26|722.26|726.16|722.16|726.27|722.27|726.01|722.01|15
1621911160000|2021-05-25 02:52:40|726.21|722.21|726.12|722.12|726.43|722.43|726.12|722.12|21
1621911170000|2021-05-25 02:52:50|726.09|722.09|725.74|721.74|726.09|722.09|725.74|721.74|17
1621911180000|2021-05-25 02:53:00|726.06|722.06|725.31|721.31|726.11|722.11|725.31|721.31|21
1621911190000|2021-05-25 02:53:10|725.33|721.33|724.27|720.27|725.33|721.33|724.18|720.18|23
1621911200000|2021-05-25 02:53:20|724.36|720.36|724.76|720.76|725.01|721.01|724.33|720.33|23
1621911210000|2021-05-25 02:53:30|724.81|720.81|723.73|719.73|724.97|720.97|723.23|719.23|26
1621911220000|2021-05-25 02:53:40|722.72|718.72|721.82|717.82|722.9|718.9|721.75|717.75|24
1621911230000|2021-05-25 02:53:50|721.86|717.86|722.72|718.72|723.01|719.01|721.86|717.86|18
1621911240000|2021-05-25 02:54:00|722.51|718.51|724.02|720.02|724.18|720.18|722.49|718.49|23
1621911250000|2021-05-25 02:54:10|723.74|719.74|724.25|720.25|724.25|720.25|722.61|718.61|11
1621911260000|2021-05-25 02:54:20|723.91|719.91|725.32|721.32|725.47|721.47|723.75|719.75|25
1621911270000|2021-05-25 02:54:30|724.89|720.89|724.9|720.9|725.32|721.32|724.48|720.48|19
1621911280000|2021-05-25 02:54:40|724.76|720.76|724.39|720.39|724.76|720.76|724.18|720.18|14
1621911290000|2021-05-25 02:54:50|724.25|720.25|723.37|719.37|724.25|720.25|723.31|719.31|34
1621911300000|2021-05-25 02:55:00|723.36|719.36|725.3|721.3|725.4|721.4|723.32|719.32|32
1621911310000|2021-05-25 02:55:10|725.75|721.75|725.99|721.99|726.11|722.11|725.31|721.31|26
1621911320000|2021-05-25 02:55:20|726.11|722.11|728.39|724.39|728.39|724.39|725.86|721.86|33
1621911330000|2021-05-25 02:55:30|728.38|724.38|728.36|724.36|728.83|724.83|728.11|724.11|30
1621911340000|2021-05-25 02:55:40|728.42|724.42|728.62|724.62|728.78|724.78|727.92|723.92|30
1621911350000|2021-05-25 02:55:50|728.47|724.47|728.36|724.36|728.52|724.52|728.09|724.09|25
1621911360000|2021-05-25 02:56:00|728.51|724.51|729.18|725.18|729.37|725.37|728.31|724.31|23
1621911370000|2021-05-25 02:56:10|729.03|725.03|727.49|723.49|729.03|725.03|727.28|723.28|25
1621911380000|2021-05-25 02:56:20|727.36|723.36|727.49|723.49|727.49|723.49|727.23|723.23|20
1621911390000|2021-05-25 02:56:30|727.25|723.25|725.94|721.94|727.49|723.49|725.94|721.94|16
1621911400000|2021-05-25 02:56:40|726.19|722.19|725.52|721.52|726.38|722.38|725.52|721.52|22
1621911410000|2021-05-25 02:56:50|725.6|721.6|724.6|720.6|725.99|721.99|724.6|720.6|23
1621911420000|2021-05-25 02:57:00|724.65|720.65|723.96|719.96|724.78|720.78|723.96|719.96|24
1621911430000|2021-05-25 02:57:10|723.97|719.97|722.11|718.11|724.23|720.23|722.1|718.1|30
1621911440000|2021-05-25 02:57:20|722.06|718.06|721.94|717.94|722.31|718.31|721.87|717.87|24
1621911450000|2021-05-25 02:57:30|721.93|717.93|721.7|717.7|722.15|718.15|721.68|717.68|26
1621911460000|2021-05-25 02:57:40|721.72|717.72|721.78|717.78|721.79|717.79|721.27|717.27|21
1621911470000|2021-05-25 02:57:50|721.71|717.71|721.74|717.74|722.09|718.09|721.69|717.69|23
1621911480000|2021-05-25 02:58:00|721.75|717.75|720.43|716.43|721.79|717.79|720.35|716.35|27
1621911490000|2021-05-25 02:58:10|720.39|716.39|720.44|716.44|720.47|716.47|719.94|715.94|22
1621911500000|2021-05-25 02:58:20|720.82|716.82|720.99|716.99|721.09|717.09|720.72|716.72|22
1621911510000|2021-05-25 02:58:30|720.87|716.87|720.28|716.28|720.87|716.87|719.9|715.9|22
1621911520000|2021-05-25 02:58:40|719.56|715.56|717.81|713.81|719.56|715.56|717.75|713.75|20
1621911530000|2021-05-25 02:58:50|717.86|713.86|717.02|713.02|717.86|713.86|716.75|712.75|24
1621911540000|2021-05-25 02:59:00|717.03|713.03|719.18|715.18|719.26|715.26|717.03|713.03|30
1621911550000|2021-05-25 02:59:10|719.25|715.25|720.27|716.27|720.29|716.29|719.12|715.12|24
1621911560000|2021-05-25 02:59:20|720.2|716.2|720.27|716.27|720.27|716.27|720.17|716.17|23
1621911570000|2021-05-25 02:59:30|720.28|716.28|720.04|716.04|720.68|716.68|719.93|715.93|25
1621911580000|2021-05-25 02:59:40|720.03|716.03|718.44|714.44|720.03|716.03|718.44|714.44|28
1621911590000|2021-05-25 02:59:50|718.71|714.71|718.57|714.57|718.71|714.71|718.11|714.11|21
1621911600000|2021-05-25 03:00:00|718.41|714.41|718.57|714.57|718.57|714.57|718.25|714.25|8
1621911610000|2021-05-25 03:00:10|718.25|714.25|718.25|714.25|718.57|714.57|718.16|714.16|10
1621911620000|2021-05-25 03:00:20|718.24|714.24|716.88|712.88|718.57|714.57|716.73|712.73|20
1621911630000|2021-05-25 03:00:30|716.91|712.91|714.36|710.36|716.91|712.91|714.36|710.36|34
1621911640000|2021-05-25 03:00:40|714.47|710.47|714.91|710.91|715.88|711.88|714.47|710.47|34
1621911650000|2021-05-25 03:00:50|714.71|710.71|714.91|710.91|714.91|710.91|714.25|710.25|24
1621911660000|2021-05-25 03:01:00|714.21|710.21|712.51|708.51|714.91|710.91|712.29|708.29|10
1621911670000|2021-05-25 03:01:10|712.48|708.48|712.96|708.96|713.64|709.64|712.42|708.42|20
1621911680000|2021-05-25 03:01:20|713.06|709.06|715.1|711.1|715.16|711.16|713.04|709.04|31
1621911690000|2021-05-25 03:01:30|715.11|711.11|716.17|712.17|716.26|712.26|715.04|711.04|27
1621911700000|2021-05-25 03:01:40|716.26|712.26|716.52|712.52|716.75|712.75|716.26|712.26|25
1621911710000|2021-05-25 03:01:50|716.41|712.41|715.6|711.6|716.41|712.41|715.51|711.51|23
1621911720000|2021-05-25 03:02:00|715.59|711.59|715.43|711.43|715.71|711.71|715.41|711.41|13
1621911730000|2021-05-25 03:02:10|715.49|711.49|716.36|712.36|716.37|712.37|715.49|711.49|22
1621911740000|2021-05-25 03:02:20|716.35|712.35|716.44|712.44|716.44|712.44|715.73|711.73|22
1621911750000|2021-05-25 03:02:30|716.35|712.35|716.03|712.03|716.6|712.6|716.03|712.03|33
1621911760000|2021-05-25 03:02:40|716.04|712.04|716.28|712.28|716.69|712.69|716.03|712.03|29
1621911770000|2021-05-25 03:02:50|716.29|712.29|716.04|712.04|716.32|712.32|716.02|712.02|20
1621911780000|2021-05-25 03:03:00|716.06|712.06|716.81|712.81|716.81|712.81|716.06|712.06|21
1621911790000|2021-05-25 03:03:10|716.62|712.62|717.78|713.78|717.8|713.8|716.62|712.62|19
1621911800000|2021-05-25 03:03:20|717.73|713.73|716.9|712.9|717.83|713.83|716.9|712.9|29
1621911810000|2021-05-25 03:03:30|716.89|712.89|716.03|712.03|716.89|712.89|716.03|712.03|26
1621911820000|2021-05-25 03:03:40|716.46|712.46|716.46|712.46|716.46|712.46|715.82|711.82|9
1621911830000|2021-05-25 03:03:50|715.9|711.9|715.92|711.92|716.46|712.46|715.9|711.9|10
1621911840000|2021-05-25 03:04:00|714.66|710.66|714.24|710.24|714.66|710.66|713.81|709.81|21
1621911850000|2021-05-25 03:04:10|714.17|710.17|712.14|708.14|714.17|710.17|712.11|708.11|30
1621911860000|2021-05-25 03:04:20|712.12|708.12|711.78|707.78|712.12|708.12|711.68|707.68|21
1621911870000|2021-05-25 03:04:30|711.86|707.86|711.95|707.95|712.14|708.14|711.74|707.74|16
1621911880000|2021-05-25 03:04:40|711.9|707.9|710.3|706.3|711.9|707.9|710.15|706.15|28
1621911890000|2021-05-25 03:04:50|710.26|706.26|709.43|705.43|710.26|706.26|709.33|705.33|29
1621911900000|2021-05-25 03:05:00|709.32|705.32|710.66|706.66|710.68|706.68|709.31|705.31|18
1621911910000|2021-05-25 03:05:10|710.68|706.68|710.19|706.19|711.41|707.41|710.18|706.18|22
1621911920000|2021-05-25 03:05:20|710.18|706.18|709.47|705.47|710.18|706.18|709.42|705.42|22
1621911930000|2021-05-25 03:05:30|709.42|705.42|706.54|702.54|709.42|705.42|706.36|702.36|32
1621911940000|2021-05-25 03:05:40|706.28|702.28|705.39|701.39|706.4|702.4|705.3|701.3|35
1621911950000|2021-05-25 03:05:50|705.37|701.37|707.75|703.75|707.88|703.88|705.29|701.29|33
1621911960000|2021-05-25 03:06:00|707.74|703.74|706.5|702.5|707.74|703.74|706.5|702.5|16
1621911970000|2021-05-25 03:06:10|706.43|702.43|706.93|702.93|706.93|702.93|706.2|702.2|10
1621911980000|2021-05-25 03:06:20|706.15|702.15|706.93|702.93|706.93|702.93|704.97|700.97|12
1621911990000|2021-05-25 03:06:30|705.35|701.35|701.08|697.08|706.93|702.93|700.71|696.71|29
1621912000000|2021-05-25 03:06:40|701.17|697.17|702.36|698.36|702.36|698.36|701.17|697.17|29
1621912010000|2021-05-25 03:06:50|702.38|698.38|705.31|701.31|705.31|701.31|702.38|698.38|26
1621912020000|2021-05-25 03:07:00|705.32|701.32|705.99|701.99|706.13|702.13|705.32|701.32|25
1621912030000|2021-05-25 03:07:10|706.05|702.05|706.32|702.32|706.9|702.9|706.05|702.05|19
1621912040000|2021-05-25 03:07:20|706.7|702.7|707.16|703.16|707.17|703.17|705.76|701.76|28
1621912050000|2021-05-25 03:07:30|707.13|703.13|706.63|702.63|707.13|703.13|706.46|702.46|18
1621912060000|2021-05-25 03:07:40|706.14|702.14|702.89|698.89|706.14|702.14|702.81|698.81|30
1621912070000|2021-05-25 03:07:50|702.92|698.92|702.95|698.95|703.12|699.12|702.75|698.75|27
1621912080000|2021-05-25 03:08:00|702.92|698.92|704.91|700.91|704.92|700.92|702.92|698.92|25
1621912090000|2021-05-25 03:08:10|704.94|700.94|704.77|700.77|705.03|701.03|704.66|700.66|28
1621912100000|2021-05-25 03:08:20|704.79|700.79|705.12|701.12|705.13|701.13|704.78|700.78|20
1621912110000|2021-05-25 03:08:30|705.08|701.08|704.78|700.78|705.8|701.8|704.78|700.78|11
1621912120000|2021-05-25 03:08:40|706.79|702.79|707.37|703.37|707.66|703.66|706.79|702.79|17
1621912130000|2021-05-25 03:08:50|707.87|703.87|707.89|703.89|707.97|703.97|707.87|703.87|4
1621912140000|2021-05-25 03:09:00|707.87|703.87|706.23|702.23|707.87|703.87|705.05|701.05|33
1621912150000|2021-05-25 03:09:10|705.95|701.95|705.95|701.95|706.01|702.01|705.08|701.08|24
1621912160000|2021-05-25 03:09:20|705.87|701.87|705.68|701.68|707.53|703.53|705.68|701.68|23
1621912170000|2021-05-25 03:09:30|705.57|701.57|704.38|700.38|705.57|701.57|704.37|700.37|21
1621912180000|2021-05-25 03:09:40|704.34|700.34|703.46|699.46|704.34|700.34|703.44|699.44|19
1621912190000|2021-05-25 03:09:50|703.44|699.44|702.97|698.97|703.47|699.47|702.87|698.87|22
1621912200000|2021-05-25 03:10:00|702.99|698.99|702.89|698.89|703.11|699.11|702.85|698.85|24
1621912210000|2021-05-25 03:10:10|702.88|698.88|701.42|697.42|702.91|698.91|701.26|697.26|29
1621912220000|2021-05-25 03:10:20|701.71|697.71|701.19|697.19|702.25|698.25|701.19|697.19|14
1621912230000|2021-05-25 03:10:30|701.16|697.16|698.95|694.95|701.16|697.16|698.76|694.76|16
1621912240000|2021-05-25 03:10:40|699.33|695.33|700.36|696.36|700.36|696.36|699|695|35
1621912250000|2021-05-25 03:10:50|700.48|696.48|700.8|696.8|701.12|697.12|700.22|696.22|26
1621912260000|2021-05-25 03:11:00|701.14|697.14|702.39|698.39|702.39|698.39|700.9|696.9|23
1621912270000|2021-05-25 03:11:10|703.84|699.84|705.38|701.38|705.38|701.38|703.56|699.56|31
1621912280000|2021-05-25 03:11:20|705.58|701.58|706.05|702.05|706.05|702.05|704.91|700.91|27
1621912290000|2021-05-25 03:11:30|706.03|702.03|703.74|699.74|706.03|702.03|703.35|699.35|25
1621912300000|2021-05-25 03:11:40|703.75|699.75|705.74|701.74|706.09|702.09|703.75|699.75|33
1621912310000|2021-05-25 03:11:50|705.78|701.78|705.88|701.88|705.96|701.96|705.72|701.72|22
1621912320000|2021-05-25 03:12:00|705.93|701.93|706.58|702.58|706.58|702.58|705.74|701.74|22
1621912330000|2021-05-25 03:12:10|706.36|702.36|706.94|702.94|707.82|703.82|706.36|702.36|17
1621912340000|2021-05-25 03:12:20|706.84|702.84|707.96|703.96|707.97|703.97|706.75|702.75|13
1621912350000|2021-05-25 03:12:30|708.06|704.06|708.06|704.06|708.55|704.55|708.06|704.06|18
1621912360000|2021-05-25 03:12:40|708.49|704.49|708.06|704.06|708.49|704.49|708.06|704.06|3
1621912370000|2021-05-25 03:12:50|708.41|704.41|708.93|704.93|709.18|705.18|708.06|704.06|11
1621912380000|2021-05-25 03:13:00|709.03|705.03|709.38|705.38|709.59|705.59|709.02|705.02|16
1621912390000|2021-05-25 03:13:10|709.28|705.28|708.49|704.49|709.38|705.38|708.43|704.43|22
1621912400000|2021-05-25 03:13:20|708.19|704.19|706.68|702.68|708.25|704.25|706.49|702.49|29
1621912410000|2021-05-25 03:13:30|706.62|702.62|706.86|702.86|707.25|703.25|706.49|702.49|35
1621912420000|2021-05-25 03:13:40|706.91|702.91|708.02|704.02|708.1|704.1|706.91|702.91|25
1621912430000|2021-05-25 03:13:50|708.18|704.18|707.98|703.98|708.27|704.27|707.98|703.98|16
1621912440000|2021-05-25 03:14:00|708.34|704.34|707.46|703.46|708.34|704.34|707.38|703.38|31
1621912450000|2021-05-25 03:14:10|707.45|703.45|707.41|703.41|707.45|703.45|707.23|703.23|19
1621912460000|2021-05-25 03:14:20|707.4|703.4|707.3|703.3|707.4|703.4|707.27|703.27|13
1621912470000|2021-05-25 03:14:30|707.37|703.37|707.01|703.01|707.42|703.42|707.01|703.01|21
1621912480000|2021-05-25 03:14:40|707.03|703.03|706.55|702.55|707.03|703.03|706.41|702.41|26
1621912490000|2021-05-25 03:14:50|706.6|702.6|706.85|702.85|707.31|703.31|706.6|702.6|12
1621912500000|2021-05-25 03:15:00|706.91|702.91|707.38|703.38|707.69|703.69|706.91|702.91|25
1621912510000|2021-05-25 03:15:10|707.37|703.37|706.45|702.45|707.42|703.42|706.45|702.45|21
1621912520000|2021-05-25 03:15:20|706.53|702.53|704.36|700.36|706.53|702.53|704.36|700.36|22
1621912530000|2021-05-25 03:15:30|704.24|700.24|703.24|699.24|704.36|700.36|703.24|699.24|11
1621912540000|2021-05-25 03:15:40|703.25|699.25|702.31|698.31|703.25|699.25|702.19|698.19|27
1621912550000|2021-05-25 03:15:50|702.08|698.08|699.98|695.98|702.08|698.08|699.98|695.98|28
1621912560000|2021-05-25 03:16:00|699.02|695.02|699.83|695.83|700.73|696.73|699.02|695.02|29
1621912570000|2021-05-25 03:16:10|700.61|696.61|702.24|698.24|702.35|698.35|700.55|696.55|19
1621912580000|2021-05-25 03:16:20|702.09|698.09|699.51|695.51|702.1|698.1|699.51|695.51|30
1621912590000|2021-05-25 03:16:30|699.5|695.5|698.85|694.85|699.5|695.5|698.72|694.72|17
1621912600000|2021-05-25 03:16:40|698.86|694.86|698.83|694.83|699.59|695.59|698.65|694.65|26
1621912610000|2021-05-25 03:16:50|698.95|694.95|701.06|697.06|701.06|697.06|698.95|694.95|23
1621912620000|2021-05-25 03:17:00|701.05|697.05|700.54|696.54|701.15|697.15|700.52|696.52|24
1621912630000|2021-05-25 03:17:10|700.61|696.61|701.04|697.04|701.38|697.38|700.51|696.51|28
1621912640000|2021-05-25 03:17:20|701.11|697.11|701.04|697.04|701.66|697.66|701.04|697.04|20
1621912650000|2021-05-25 03:17:30|701.07|697.07|698.94|694.94|701.09|697.09|698.9|694.9|26
1621912660000|2021-05-25 03:17:40|699.09|695.09|701.69|697.69|701.69|697.69|699.09|695.09|30
1621912670000|2021-05-25 03:17:50|701.77|697.77|703.15|699.15|703.15|699.15|701.77|697.77|25
1621912680000|2021-05-25 03:18:00|703.16|699.16|702.83|698.83|703.21|699.21|702.7|698.7|23
1621912690000|2021-05-25 03:18:10|702.82|698.82|703.42|699.42|703.44|699.44|702.82|698.82|17
1621912700000|2021-05-25 03:18:20|703.35|699.35|703.81|699.81|703.81|699.81|703.28|699.28|20
1621912710000|2021-05-25 03:18:30|703.4|699.4|703.55|699.55|705.31|701.31|703.28|699.28|16
1621912720000|2021-05-25 03:18:40|703.12|699.12|703.42|699.42|703.67|699.67|703.11|699.11|23
1621912730000|2021-05-25 03:18:50|703.2|699.2|702.13|698.13|703.2|699.2|701.84|697.84|32
1621912740000|2021-05-25 03:19:00|702.37|698.37|702.09|698.09|702.37|698.37|701.98|697.98|21
1621912750000|2021-05-25 03:19:10|702.06|698.06|700.74|696.74|702.09|698.09|700.56|696.56|27
1621912760000|2021-05-25 03:19:20|700.65|696.65|699.55|695.55|700.65|696.65|699.55|695.55|30
1621912770000|2021-05-25 03:19:30|699.72|695.72|700.41|696.41|700.41|696.41|699.72|695.72|27
1621912780000|2021-05-25 03:19:40|700.43|696.43|701.35|697.35|702.1|698.1|700.36|696.36|22
1621912790000|2021-05-25 03:19:50|701.31|697.31|700.79|696.79|701.31|697.31|700.15|696.15|31
1621912800000|2021-05-25 03:20:00|700.67|696.67|701.81|697.81|701.88|697.88|700.52|696.52|27
1621912810000|2021-05-25 03:20:10|702.05|698.05|702.84|698.84|702.84|698.84|702.05|698.05|8
1621912820000|2021-05-25 03:20:20|703.04|699.04|705.85|701.85|705.85|701.85|703.04|699.04|15
1621912830000|2021-05-25 03:20:30|705.57|701.57|706.29|702.29|706.92|702.92|705.57|701.57|22
1621912840000|2021-05-25 03:20:40|706.19|702.19|706.83|702.83|706.83|702.83|706.19|702.19|19
1621912850000|2021-05-25 03:20:50|706.84|702.84|707.1|703.1|707.1|703.1|706.67|702.67|17
1621912860000|2021-05-25 03:21:00|706.92|702.92|706.67|702.67|708.04|704.04|706.67|702.67|17
1621912870000|2021-05-25 03:21:10|708.13|704.13|706.67|702.67|708.13|704.13|706.67|702.67|4
1621912880000|2021-05-25 03:21:20|707.96|703.96|708.02|704.02|708.09|704.09|706.67|702.67|9
1621912890000|2021-05-25 03:21:30|707.54|703.54|706.67|702.67|708.51|704.51|706.67|702.67|12
1621912900000|2021-05-25 03:21:40|707.85|703.85|709.66|705.66|709.66|705.66|706.67|702.67|14
1621912910000|2021-05-25 03:21:50|709.85|705.85|709.96|705.96|710.28|706.28|709.72|705.72|27
1621912920000|2021-05-25 03:22:00|710.2|706.2|709.8|705.8|710.24|706.24|709.71|705.71|19
1621912930000|2021-05-25 03:22:10|709.9|705.9|709.41|705.41|710.11|706.11|709.37|705.37|25
1621912940000|2021-05-25 03:22:20|709.4|705.4|708.8|704.8|709.41|705.41|708.77|704.77|23
1621912950000|2021-05-25 03:22:30|708.75|704.75|708.7|704.7|708.89|704.89|708.57|704.57|25
1621912960000|2021-05-25 03:22:40|708.69|704.69|708.05|704.05|708.69|704.69|708.05|704.05|24
1621912970000|2021-05-25 03:22:50|708.04|704.04|707.49|703.49|708.04|704.04|707.49|703.49|19
1621912980000|2021-05-25 03:23:00|707.56|703.56|707.26|703.26|707.68|703.68|707.26|703.26|23
1621912990000|2021-05-25 03:23:10|707.29|703.29|707.83|703.83|708.04|704.04|707.21|703.21|24
1621913000000|2021-05-25 03:23:20|707.88|703.88|706.41|702.41|707.88|703.88|706.41|702.41|20
1621913010000|2021-05-25 03:23:30|706.4|702.4|705.89|701.89|706.4|702.4|705.8|701.8|25
1621913020000|2021-05-25 03:23:40|705.9|701.9|705.77|701.77|706.01|702.01|705.73|701.73|19
1621913030000|2021-05-25 03:23:50|705.76|701.76|704.99|700.99|706.24|702.24|704.98|700.98|30
1621913040000|2021-05-25 03:24:00|705|701|705.37|701.37|705.4|701.4|704.98|700.98|15
1621913050000|2021-05-25 03:24:10|705.4|701.4|706.51|702.51|706.51|702.51|705.4|701.4|25
1621913060000|2021-05-25 03:24:20|706.52|702.52|706.05|702.05|706.52|702.52|706.05|702.05|12
1621913070000|2021-05-25 03:24:30|706.06|702.06|706.56|702.56|706.6|702.6|706.06|702.06|19
1621913080000|2021-05-25 03:24:40|706.94|702.94|707.81|703.81|707.82|703.82|706.43|702.43|25
1621913090000|2021-05-25 03:24:50|708.01|704.01|708.11|704.11|708.19|704.19|707.83|703.83|16
1621913100000|2021-05-25 03:25:00|708.16|704.16|707.3|703.3|708.16|704.16|707.13|703.13|21
1621913110000|2021-05-25 03:25:10|707.28|703.28|706.3|702.3|707.39|703.39|706.3|702.3|27
1621913120000|2021-05-25 03:25:20|706.28|702.28|706.88|702.88|707.01|703.01|706.26|702.26|29
1621913130000|2021-05-25 03:25:30|706.74|702.74|706.03|702.03|706.77|702.77|706.03|702.03|14
1621913140000|2021-05-25 03:25:40|706|702|707.28|703.28|707.51|703.51|706|702|26
1621913150000|2021-05-25 03:25:50|707.17|703.17|707.87|703.87|707.91|703.91|707.17|703.17|25
1621913160000|2021-05-25 03:26:00|707.88|703.88|706.72|702.72|707.98|703.98|706.72|702.72|26
1621913170000|2021-05-25 03:26:10|706.66|702.66|706.74|702.74|706.74|702.74|705.86|701.86|24
1621913180000|2021-05-25 03:26:20|706.23|702.23|705.45|701.45|706.59|702.59|705.45|701.45|27
1621913190000|2021-05-25 03:26:30|705.46|701.46|705.28|701.28|705.46|701.46|705.26|701.26|18
1621913200000|2021-05-25 03:26:40|705.25|701.25|705.26|701.26|705.36|701.36|705.25|701.25|10
1621913210000|2021-05-25 03:26:50|705.24|701.24|704.28|700.28|705.47|701.47|703.98|699.98|18
1621913220000|2021-05-25 03:27:00|702.62|698.62|703.24|699.24|703.35|699.35|702.62|698.62|23
1621913230000|2021-05-25 03:27:10|703.14|699.14|703.38|699.38|703.41|699.41|703.07|699.07|27
1621913240000|2021-05-25 03:27:20|703.42|699.42|702.32|698.32|703.82|699.82|702.32|698.32|29
1621913250000|2021-05-25 03:27:30|702.31|698.31|701.84|697.84|702.31|698.31|701.64|697.64|21
1621913260000|2021-05-25 03:27:40|701.83|697.83|701.96|697.96|701.98|697.98|701.76|697.76|22
1621913270000|2021-05-25 03:27:50|701.95|697.95|701.35|697.35|701.95|697.95|701.35|697.35|19
1621913280000|2021-05-25 03:28:00|701.36|697.36|703.01|699.01|703.01|699.01|701.36|697.36|28
1621913290000|2021-05-25 03:28:10|703.15|699.15|704.18|700.18|704.2|700.2|703.15|699.15|33
1621913300000|2021-05-25 03:28:20|704.19|700.19|704.22|700.22|704.34|700.34|703.79|699.79|28
1621913310000|2021-05-25 03:28:30|704.24|700.24|704.32|700.32|704.47|700.47|704.19|700.19|13
1621913320000|2021-05-25 03:28:40|704.27|700.27|703.03|699.03|704.27|700.27|702.63|698.63|30
1621913330000|2021-05-25 03:28:50|702.97|698.97|702.64|698.64|703.04|699.04|702.64|698.64|20
1621913340000|2021-05-25 03:29:00|702.65|698.65|702.89|698.89|702.89|698.89|702.65|698.65|15
1621913350000|2021-05-25 03:29:10|702.9|698.9|703.17|699.17|703.65|699.65|702.9|698.9|24
1621913360000|2021-05-25 03:29:20|703.29|699.29|703.6|699.6|703.67|699.67|703.08|699.08|25
1621913370000|2021-05-25 03:29:30|703.55|699.55|703|699|703.62|699.62|702.97|698.97|28
1621913380000|2021-05-25 03:29:40|703.03|699.03|702.16|698.16|703.19|699.19|702.12|698.12|23
1621913390000|2021-05-25 03:29:50|702.15|698.15|703.68|699.68|703.68|699.68|702.13|698.13|30
1621913400000|2021-05-25 03:30:00|703.65|699.65|704.6|700.6|704.63|700.63|703.65|699.65|25
1621913410000|2021-05-25 03:30:10|704.61|700.61|705.07|701.07|705.07|701.07|704.58|700.58|26
1621913420000|2021-05-25 03:30:20|705.08|701.08|706.76|702.76|706.93|702.93|705.07|701.07|28
1621913430000|2021-05-25 03:30:30|706.58|702.58|706.94|702.94|706.94|702.94|706.18|702.18|8
1621913440000|2021-05-25 03:30:40|706.27|702.27|706.18|702.18|707.28|703.28|706.18|702.18|20
1621913450000|2021-05-25 03:30:50|707.19|703.19|708.68|704.68|708.84|704.84|706.55|702.55|17
1621913460000|2021-05-25 03:31:00|708.64|704.64|708.75|704.75|709.15|705.15|708.57|704.57|20
1621913470000|2021-05-25 03:31:10|708.88|704.88|709.66|705.66|710.02|706.02|708.88|704.88|13
1621913480000|2021-05-25 03:31:20|709.67|705.67|709.54|705.54|709.89|705.89|709.45|705.45|18
1621913490000|2021-05-25 03:31:30|709.57|705.57|709.95|705.95|710.15|706.15|709.57|705.57|17
1621913500000|2021-05-25 03:31:40|709.97|705.97|709.71|705.71|710.13|706.13|709.65|705.65|23
1621913510000|2021-05-25 03:31:50|709.6|705.6|709.54|705.54|709.8|705.8|709.54|705.54|32
1621913520000|2021-05-25 03:32:00|709.42|705.42|710|706|710.01|706.01|709.39|705.39|23
1621913530000|2021-05-25 03:32:10|709.99|705.99|709.8|705.8|710.04|706.04|709.76|705.76|19
1621913540000|2021-05-25 03:32:20|709.81|705.81|708.7|704.7|709.86|705.86|708.7|704.7|28
1621913550000|2021-05-25 03:32:30|708.61|704.61|707.66|703.66|708.64|704.64|707.43|703.43|26
1621913560000|2021-05-25 03:32:40|707.68|703.68|706.94|702.94|707.73|703.73|706.94|702.94|20
1621913570000|2021-05-25 03:32:50|706.96|702.96|708.1|704.1|708.1|704.1|706.93|702.93|23
1621913580000|2021-05-25 03:33:00|708.27|704.27|707.78|703.78|708.28|704.28|707.78|703.78|26
1621913590000|2021-05-25 03:33:10|707.84|703.84|708.21|704.21|708.53|704.53|707.84|703.84|34
1621913600000|2021-05-25 03:33:20|707.98|703.98|708.61|704.61|709.18|705.18|707.88|703.88|27
1621913610000|2021-05-25 03:33:30|708.87|704.87|708.61|704.61|709.14|705.14|708.61|704.61|18
1621913620000|2021-05-25 03:33:40|709.16|705.16|709.44|705.44|709.49|705.49|709.14|705.14|14
1621913630000|2021-05-25 03:33:50|709.69|705.69|709.91|705.91|709.92|705.92|709.65|705.65|13
1621913640000|2021-05-25 03:34:00|709.92|705.92|709.55|705.55|709.92|705.92|709.55|705.55|22
1621913650000|2021-05-25 03:34:10|709.54|705.54|709|705|709.57|705.57|709|705|21
1621913660000|2021-05-25 03:34:20|709.02|705.02|709.29|705.29|709.29|705.29|708.98|704.98|24
1621913670000|2021-05-25 03:34:30|709.16|705.16|709.16|705.16|709.36|705.36|709.14|705.14|16
1621913680000|2021-05-25 03:34:40|709.17|705.17|708.94|704.94|709.21|705.21|708.92|704.92|19
1621913690000|2021-05-25 03:34:50|709.01|705.01|709.36|705.36|709.57|705.57|709.01|705.01|23
1621913700000|2021-05-25 03:35:00|709.48|705.48|709.48|705.48|709.75|705.75|709.41|705.41|27
1621913710000|2021-05-25 03:35:10|709.46|705.46|709.63|705.63|709.63|705.63|709.46|705.46|17
1621913720000|2021-05-25 03:35:20|709.62|705.62|709.38|705.38|709.62|705.62|709.34|705.34|21
1621913730000|2021-05-25 03:35:30|709.34|705.34|709.42|705.42|709.62|705.62|709.33|705.33|21
1621913740000|2021-05-25 03:35:40|709.36|705.36|708.42|704.42|709.45|705.45|708.42|704.42|23
1621913750000|2021-05-25 03:35:50|708.48|704.48|708.27|704.27|708.49|704.49|708.24|704.24|12
1621913760000|2021-05-25 03:36:00|708.25|704.25|707.91|703.91|708.37|704.37|707.91|703.91|16
1621913770000|2021-05-25 03:36:10|707.95|703.95|707.55|703.55|708.34|704.34|707.05|703.05|14
1621913780000|2021-05-25 03:36:20|707.5|703.5|707.03|703.03|707.5|703.5|707|703|18
1621913790000|2021-05-25 03:36:30|706.74|702.74|707.17|703.17|707.17|703.17|706.74|702.74|17
1621913800000|2021-05-25 03:36:40|707.15|703.15|706.83|702.83|707.15|703.15|706.81|702.81|19
1621913810000|2021-05-25 03:36:50|706.85|702.85|706.53|702.53|706.85|702.85|706.3|702.3|20
1621913820000|2021-05-25 03:37:00|706.58|702.58|707.13|703.13|707.24|703.24|706.58|702.58|20
1621913830000|2021-05-25 03:37:10|707.06|703.06|707.78|703.78|707.98|703.98|706.92|702.92|21
1621913840000|2021-05-25 03:37:20|707.87|703.87|709.25|705.25|709.36|705.36|707.87|703.87|23
1621913850000|2021-05-25 03:37:30|709.19|705.19|709.22|705.22|709.22|705.22|708.79|704.79|9
1621913860000|2021-05-25 03:37:40|709.11|705.11|709.19|705.19|709.19|705.19|709.11|705.11|3
1621913870000|2021-05-25 03:37:50|709.12|705.12|708.76|704.76|709.18|705.18|708.61|704.61|18
1621913880000|2021-05-25 03:38:00|708.67|704.67|707.74|703.74|708.68|704.68|707.66|703.66|8
1621913890000|2021-05-25 03:38:10|707.84|703.84|707.67|703.67|707.88|703.88|707.62|703.62|9
1621913900000|2021-05-25 03:38:20|707.58|703.58|707.1|703.1|707.58|703.58|707.1|703.1|5
1621913910000|2021-05-25 03:38:30|707.09|703.09|705.21|701.21|707.09|703.09|705.21|701.21|9
1621913920000|2021-05-25 03:38:40|704.82|700.82|705.02|701.02|705.05|701.05|704.82|700.82|13
1621913930000|2021-05-25 03:38:50|705|701|705.03|701.03|705.31|701.31|704.87|700.87|24
1621913940000|2021-05-25 03:39:00|705.02|701.02|705.05|701.05|705.09|701.09|704.98|700.98|12
1621913950000|2021-05-25 03:39:10|705.06|701.06|704.16|700.16|705.08|701.08|704.16|700.16|20
1621913960000|2021-05-25 03:39:20|703.95|699.95|703.6|699.6|703.97|699.97|703.56|699.56|23
1621913970000|2021-05-25 03:39:30|703.62|699.62|703.97|699.97|703.97|699.97|703.54|699.54|16
1621913980000|2021-05-25 03:39:40|703.63|699.63|701.33|697.33|703.97|699.97|701.27|697.27|15
1621913990000|2021-05-25 03:39:50|701.28|697.28|701.34|697.34|701.34|697.34|700.05|696.05|27
1621914000000|2021-05-25 03:40:00|701.35|697.35|702.31|698.31|702.31|698.31|701.35|697.35|28
1621914010000|2021-05-25 03:40:10|702.29|698.29|703.49|699.49|703.49|699.49|702.29|698.29|19
1621914020000|2021-05-25 03:40:20|704.14|700.14|704.89|700.89|704.89|700.89|704.14|700.14|11
1621914030000|2021-05-25 03:40:30|705.04|701.04|704.89|700.89|705.07|701.07|704.7|700.7|17
1621914040000|2021-05-25 03:40:40|704.98|700.98|705.41|701.41|705.41|701.41|704.98|700.98|12
1621914050000|2021-05-25 03:40:50|705.39|701.39|705.7|701.7|705.7|701.7|705.39|701.39|4
1621914060000|2021-05-25 03:41:00|705.76|701.76|705.48|701.48|706.03|702.03|705.48|701.48|12
1621914070000|2021-05-25 03:41:10|705.73|701.73|703.51|699.51|705.73|701.73|703.51|699.51|30
1621914080000|2021-05-25 03:41:20|703.42|699.42|705.48|701.48|705.48|701.48|703.42|699.42|33
1621914090000|2021-05-25 03:41:30|705.55|701.55|706.97|702.97|707.12|703.12|705.55|701.55|21
1621914100000|2021-05-25 03:41:40|706.98|702.98|707.58|703.58|707.58|703.58|706.93|702.93|30
1621914110000|2021-05-25 03:41:50|707.42|703.42|709.16|705.16|709.36|705.36|707.42|703.42|26
1621914120000|2021-05-25 03:42:00|709.12|705.12|709.35|705.35|709.35|705.35|708.69|704.69|16
1621914130000|2021-05-25 03:42:10|709.44|705.44|710.35|706.35|710.36|706.36|709.44|705.44|20
1621914140000|2021-05-25 03:42:20|710.42|706.42|710.46|706.46|710.46|706.46|710.34|706.34|8
1621914150000|2021-05-25 03:42:30|710.39|706.39|710.47|706.47|710.53|706.53|710.39|706.39|13
1621914160000|2021-05-25 03:42:40|710.46|706.46|710.3|706.3|710.46|706.46|710.06|706.06|23
1621914170000|2021-05-25 03:42:50|710.36|706.36|710.01|706.01|710.37|706.37|710.01|706.01|12
1621914180000|2021-05-25 03:43:00|710.06|706.06|709.17|705.17|710.21|706.21|709.02|705.02|33
1621914190000|2021-05-25 03:43:10|709.08|705.08|709|705|709.1|705.1|708.85|704.85|19
1621914200000|2021-05-25 03:43:20|709.1|705.1|707.99|703.99|709.13|705.13|707.99|703.99|27
1621914210000|2021-05-25 03:43:30|707.79|703.79|706.6|702.6|707.79|703.79|706.6|702.6|24
1621914220000|2021-05-25 03:43:40|706.46|702.46|706.55|702.55|706.56|702.56|706.38|702.38|16
1621914230000|2021-05-25 03:43:50|706.56|702.56|708.3|704.3|708.3|704.3|706.51|702.51|22
1621914240000|2021-05-25 03:44:00|708.28|704.28|708.22|704.22|708.28|704.28|708.05|704.05|17
1621914250000|2021-05-25 03:44:10|708.25|704.25|709.58|705.58|709.58|705.58|708.22|704.22|16
1621914260000|2021-05-25 03:44:20|709.51|705.51|708.71|704.71|709.58|705.58|708.71|704.71|10
1621914270000|2021-05-25 03:44:30|708.76|704.76|710.16|706.16|710.27|706.27|708.76|704.76|10
1621914290000|2021-05-25 03:44:50|710.27|706.27|710.53|706.53|710.91|706.91|710.27|706.27|10
1621914300000|2021-05-25 03:45:00|710.72|706.72|710.34|706.34|710.72|706.72|710.27|706.27|21
1621914310000|2021-05-25 03:45:10|710.36|706.36|710.58|706.58|710.62|706.62|710.36|706.36|14
1621914320000|2021-05-25 03:45:20|710.6|706.6|710.08|706.08|710.6|706.6|709.94|705.94|19
1621914330000|2021-05-25 03:45:30|709.8|705.8|709.51|705.51|709.8|705.8|708.8|704.8|22
1621914340000|2021-05-25 03:45:40|709.52|705.52|709.6|705.6|709.78|705.78|709.31|705.31|19
1621914350000|2021-05-25 03:45:50|709.74|705.74|709.46|705.46|709.79|705.79|709.46|705.46|18
1621914360000|2021-05-25 03:46:00|709.48|705.48|708.43|704.43|709.51|705.51|708.39|704.39|22
1621914370000|2021-05-25 03:46:10|708.39|704.39|707.17|703.17|708.39|704.39|706.82|702.82|26
1621914380000|2021-05-25 03:46:20|707.18|703.18|707.05|703.05|707.22|703.22|706.89|702.89|17
1621914390000|2021-05-25 03:46:30|706.98|702.98|707.22|703.22|707.38|703.38|706.98|702.98|17
1621914400000|2021-05-25 03:46:40|707.2|703.2|706.44|702.44|707.33|703.33|706.4|702.4|23
1621914410000|2021-05-25 03:46:50|706.43|702.43|706.6|702.6|706.6|702.6|706.25|702.25|24
1621914420000|2021-05-25 03:47:00|706.61|702.61|706.34|702.34|706.65|702.65|706.34|702.34|23
1621914430000|2021-05-25 03:47:10|706.32|702.32|706.66|702.66|706.92|702.92|706.17|702.17|23
1621914440000|2021-05-25 03:47:20|706.69|702.69|708.67|704.67|708.82|704.82|706.66|702.66|17
1621914450000|2021-05-25 03:47:30|708.63|704.63|709.16|705.16|709.16|705.16|708.01|704.01|9
1621914460000|2021-05-25 03:47:40|709.17|705.17|708.23|704.23|709.33|705.33|708.17|704.17|26
1621914470000|2021-05-25 03:47:50|708.18|704.18|708|704|708.18|704.18|708|704|17
1621914480000|2021-05-25 03:48:00|707.93|703.93|706.88|702.88|707.96|703.96|706.88|702.88|19
1621914490000|2021-05-25 03:48:10|706.89|702.89|707.45|703.45|707.5|703.5|706.89|702.89|17
1621914500000|2021-05-25 03:48:20|707.49|703.49|707.39|703.39|707.49|703.49|707.39|703.39|12
1621914510000|2021-05-25 03:48:30|707.46|703.46|707.58|703.58|707.58|703.58|707.4|703.4|12
1621914520000|2021-05-25 03:48:40|707.48|703.48|707.56|703.56|707.56|703.56|707.42|703.42|3
1621914530000|2021-05-25 03:48:50|707.5|703.5|707.48|703.48|707.52|703.52|707.42|703.42|5
1621914540000|2021-05-25 03:49:00|707.42|703.42|707.18|703.18|707.52|703.52|707.18|703.18|16
1621914550000|2021-05-25 03:49:10|707.2|703.2|707.99|703.99|707.99|703.99|707.2|703.2|14
1621914560000|2021-05-25 03:49:20|708.17|704.17|709.31|705.31|709.31|705.31|707.98|703.98|25
1621914570000|2021-05-25 03:49:30|709.32|705.32|710.86|706.86|711.36|707.36|709.28|705.28|24
1621914580000|2021-05-25 03:49:40|710.87|706.87|711.09|707.09|711.15|707.15|710.52|706.52|13
1621914590000|2021-05-25 03:49:50|710.91|706.91|710.65|706.65|711.03|707.03|710.65|706.65|11
1621914600000|2021-05-25 03:50:00|710.15|706.15|711.76|707.76|711.83|707.83|710.15|706.15|18
1621914610000|2021-05-25 03:50:10|711.67|707.67|712.02|708.02|712.39|708.39|711.52|707.52|30
1621914620000|2021-05-25 03:50:20|712.43|708.43|713.7|709.7|713.85|709.85|712.43|708.43|13
1621914630000|2021-05-25 03:50:30|713.71|709.71|712.77|708.77|714.02|710.02|712.57|708.57|28
1621914640000|2021-05-25 03:50:40|712.82|708.82|713.64|709.64|713.89|709.89|712.82|708.82|28
1621914650000|2021-05-25 03:50:50|713.56|709.56|713.51|709.51|713.57|709.57|713.07|709.07|19
1621914660000|2021-05-25 03:51:00|713.4|709.4|712.97|708.97|713.41|709.41|712.97|708.97|9
1621914670000|2021-05-25 03:51:10|713.01|709.01|712.04|708.04|713.01|709.01|711.97|707.97|30
1621914680000|2021-05-25 03:51:20|711.98|707.98|710.19|706.19|712.02|708.02|710.19|706.19|27
1621914690000|2021-05-25 03:51:30|710.21|706.21|710.18|706.18|710.89|706.89|710.18|706.18|25
1621914700000|2021-05-25 03:51:40|710.17|706.17|710.44|706.44|710.87|706.87|710.16|706.16|23
1621914710000|2021-05-25 03:51:50|710.43|706.43|709.63|705.63|710.43|706.43|709.61|705.61|17
1621914720000|2021-05-25 03:52:00|709.66|705.66|709.43|705.43|709.66|705.66|709.25|705.25|16
1621914730000|2021-05-25 03:52:10|709.37|705.37|708.02|704.02|709.37|705.37|708.02|704.02|21
1621914740000|2021-05-25 03:52:20|707.75|703.75|706.34|702.34|707.75|703.75|706.34|702.34|25
1621914750000|2021-05-25 03:52:30|706.36|702.36|706.31|702.31|706.43|702.43|706.31|702.31|13
1621914760000|2021-05-25 03:52:40|706.29|702.29|705.73|701.73|706.29|702.29|705.29|701.29|28
1621914770000|2021-05-25 03:52:50|705.78|701.78|705.96|701.96|705.96|701.96|705.46|701.46|16
1621914780000|2021-05-25 03:53:00|705.95|701.95|705.34|701.34|706.34|702.34|705.34|701.34|27
1621914790000|2021-05-25 03:53:10|705.32|701.32|704.38|700.38|705.32|701.32|704.37|700.37|16
1621914800000|2021-05-25 03:53:20|704.41|700.41|704.78|700.78|705.04|701.04|704.4|700.4|18
1621914810000|2021-05-25 03:53:30|704.76|700.76|704.48|700.48|704.76|700.76|704.32|700.32|17
1621914820000|2021-05-25 03:53:40|704.59|700.59|705.4|701.4|705.58|701.58|704.59|700.59|25
1621914830000|2021-05-25 03:53:50|705.88|701.88|706.24|702.24|706.46|702.46|705.86|701.86|27
1621914840000|2021-05-25 03:54:00|706.26|702.26|708.43|704.43|708.43|704.43|706.26|702.26|13
1621914850000|2021-05-25 03:54:10|708.52|704.52|708.83|704.83|708.96|704.96|708.44|704.44|19
1621914860000|2021-05-25 03:54:20|709.25|705.25|710.1|706.1|710.12|706.12|709.25|705.25|14
1621914870000|2021-05-25 03:54:30|710.13|706.13|709.73|705.73|710.33|706.33|709.73|705.73|26
1621914880000|2021-05-25 03:54:40|709.76|705.76|708.07|704.07|709.76|705.76|708.04|704.04|27
1621914890000|2021-05-25 03:54:50|708.15|704.15|708.06|704.06|708.15|704.15|707.9|703.9|20
1621914900000|2021-05-25 03:55:00|707.97|703.97|708.68|704.68|708.78|704.78|707.46|703.46|29
1621914910000|2021-05-25 03:55:10|708.76|704.76|710|706|710.03|706.03|708.68|704.68|15
1621914920000|2021-05-25 03:55:20|709.73|705.73|711.28|707.28|711.62|707.62|709.73|705.73|4
1621914930000|2021-05-25 03:55:30|711.89|707.89|712.1|708.1|712.18|708.18|711.66|707.66|15
1621914940000|2021-05-25 03:55:40|713.07|709.07|713.3|709.3|713.3|709.3|712.88|708.88|10
1621914950000|2021-05-25 03:55:50|713.13|709.13|713.02|709.02|713.54|709.54|713.02|709.02|17
1621914960000|2021-05-25 03:56:00|713.19|709.19|713.8|709.8|713.8|709.8|713.19|709.19|6
1621914970000|2021-05-25 03:56:10|713.72|709.72|714.1|710.1|714.28|710.28|713.69|709.69|13
1621914980000|2021-05-25 03:56:20|713.69|709.69|714.19|710.19|715.05|711.05|713.69|709.69|11
1621914990000|2021-05-25 03:56:30|713.69|709.69|714.29|710.29|714.64|710.64|713.69|709.69|10
1621915000000|2021-05-25 03:56:40|714.39|710.39|714.19|710.19|714.42|710.42|713.69|709.69|6
1621915010000|2021-05-25 03:56:50|713.69|709.69|715.64|711.64|716.2|712.2|713.69|709.69|10
1621915020000|2021-05-25 03:57:00|715.42|711.42|716.04|712.04|716.2|712.2|715.19|711.19|19
1621915030000|2021-05-25 03:57:10|716.06|712.06|716.5|712.5|716.5|712.5|716.01|712.01|15
1621915040000|2021-05-25 03:57:20|716.55|712.55|716.71|712.71|716.8|712.8|716.23|712.23|11
1621915050000|2021-05-25 03:57:30|716.74|712.74|716.77|712.77|716.94|712.94|716.57|712.57|12
1621915060000|2021-05-25 03:57:40|716.78|712.78|716.94|712.94|717.02|713.02|716.74|712.74|11
1621915070000|2021-05-25 03:57:50|716.89|712.89|716.92|712.92|717.04|713.04|716.35|712.35|25
1621915080000|2021-05-25 03:58:00|716.91|712.91|716.78|712.78|716.92|712.92|716.64|712.64|12
1621915090000|2021-05-25 03:58:10|716.77|712.77|716.91|712.91|716.91|712.91|716.55|712.55|17
1621915100000|2021-05-25 03:58:20|716.93|712.93|717.12|713.12|717.35|713.35|716.91|712.91|18
1621915110000|2021-05-25 03:58:30|717.04|713.04|716.91|712.91|717.09|713.09|716.71|712.71|25
1621915120000|2021-05-25 03:58:40|716.92|712.92|717.26|713.26|717.26|713.26|716.91|712.91|18
1621915130000|2021-05-25 03:58:50|717.24|713.24|717.43|713.43|717.43|713.43|717.15|713.15|21
1621915140000|2021-05-25 03:59:00|717.44|713.44|717.48|713.48|717.56|713.56|717.38|713.38|10
1621915150000|2021-05-25 03:59:10|717.49|713.49|717.59|713.59|717.59|713.59|717.42|713.42|13
1621915160000|2021-05-25 03:59:20|717.58|713.58|717.58|713.58|717.59|713.59|717.57|713.57|4
1621915170000|2021-05-25 03:59:30|717.57|713.57|717.17|713.17|717.64|713.64|717.06|713.06|23
1621915180000|2021-05-25 03:59:40|717.18|713.18|717.71|713.71|717.71|713.71|717|713|17
1621915190000|2021-05-25 03:59:50|717.77|713.77|717.24|713.24|717.78|713.78|717.24|713.24|22
1621915200000|2021-05-25 04:00:00|717.2|713.2|716.56|712.56|717.2|713.2|716.15|712.15|25
1621915210000|2021-05-25 04:00:10|716.99|712.99|715.64|711.64|716.99|712.99|715.55|711.55|21
1621915220000|2021-05-25 04:00:20|715.63|711.63|712.31|708.31|715.63|711.63|712.31|708.31|14
1621915230000|2021-05-25 04:00:30|712.28|708.28|712.35|708.35|712.87|708.87|711.87|707.87|31
1621915240000|2021-05-25 04:00:40|712.34|708.34|711.6|707.6|712.63|708.63|711.6|707.6|27
1621915250000|2021-05-25 04:00:50|711.58|707.58|711.3|707.3|711.75|707.75|711.23|707.23|19
1621915260000|2021-05-25 04:01:00|711.31|707.31|710.52|706.52|711.31|707.31|710.45|706.45|17
1621915270000|2021-05-25 04:01:10|710.25|706.25|710.14|706.14|710.37|706.37|710.11|706.11|13
1621915280000|2021-05-25 04:01:20|710.13|706.13|709.1|705.1|710.13|706.13|709.1|705.1|27
1621915290000|2021-05-25 04:01:30|709.09|705.09|709.18|705.18|709.31|705.31|709.09|705.09|19
1621915300000|2021-05-25 04:01:40|709.2|705.2|709.19|705.19|709.48|705.48|709.19|705.19|13
1621915310000|2021-05-25 04:01:50|709.2|705.2|710.75|706.75|711.05|707.05|709.2|705.2|26
1621915320000|2021-05-25 04:02:00|710.76|706.76|712.56|708.56|712.67|708.67|710.76|706.76|26
1621915330000|2021-05-25 04:02:10|712.57|708.57|713.69|709.69|713.75|709.75|712.57|708.57|15
1621915340000|2021-05-25 04:02:20|714.2|710.2|716.57|712.57|716.59|712.59|714.2|710.2|19
1621915350000|2021-05-25 04:02:30|716.43|712.43|716.37|712.37|716.47|712.47|715.73|711.73|21
1621915360000|2021-05-25 04:02:40|716.34|712.34|716.62|712.62|716.62|712.62|716.1|712.1|11
1621915370000|2021-05-25 04:02:50|716.61|712.61|717.53|713.53|717.56|713.56|716.56|712.56|15
1621915380000|2021-05-25 04:03:00|717.54|713.54|717.01|713.01|717.54|713.54|716.42|712.42|25
1621915390000|2021-05-25 04:03:10|717.16|713.16|717.54|713.54|717.54|713.54|717.13|713.13|16
1621915400000|2021-05-25 04:03:20|717.63|713.63|717.49|713.49|717.81|713.81|717.39|713.39|13
1621915410000|2021-05-25 04:03:30|717.62|713.62|717.74|713.74|717.84|713.84|717.39|713.39|23
1621915420000|2021-05-25 04:03:40|717.73|713.73|716.87|712.87|717.73|713.73|716.81|712.81|21
1621915430000|2021-05-25 04:03:50|716.86|712.86|717.37|713.37|717.69|713.69|716.57|712.57|16
1621915440000|2021-05-25 04:04:00|717.8|713.8|718.2|714.2|718.2|714.2|717.35|713.35|24
1621915450000|2021-05-25 04:04:10|718.17|714.17|719.7|715.7|719.7|715.7|718.17|714.17|20
1621915460000|2021-05-25 04:04:20|719.55|715.55|719.84|715.84|719.95|715.95|719.44|715.44|9
1621915470000|2021-05-25 04:04:30|719.74|715.74|719.12|715.12|719.74|715.74|719.03|715.03|29
1621915480000|2021-05-25 04:04:40|719.16|715.16|718.95|714.95|719.32|715.32|718.95|714.95|18
1621915490000|2021-05-25 04:04:50|718.84|714.84|716.84|712.84|718.84|714.84|716.66|712.66|34
1621915500000|2021-05-25 04:05:00|716.79|712.79|717.7|713.7|718.09|714.09|716.69|712.69|29
1621915510000|2021-05-25 04:05:10|717.89|713.89|718.01|714.01|718.43|714.43|717.26|713.26|24
1621915520000|2021-05-25 04:05:20|718.02|714.02|717.61|713.61|718.02|714.02|717.28|713.28|25
1621915530000|2021-05-25 04:05:30|717.62|713.62|718.61|714.61|718.64|714.64|717.62|713.62|19
1621915540000|2021-05-25 04:05:40|718.62|714.62|718.45|714.45|718.62|714.62|718.23|714.23|18
1621915550000|2021-05-25 04:05:50|718.51|714.51|719.33|715.33|719.45|715.45|718.51|714.51|21
1621915560000|2021-05-25 04:06:00|719.36|715.36|719.61|715.61|719.62|715.62|719.36|715.36|19
1621915570000|2021-05-25 04:06:10|719.37|715.37|719.7|715.7|719.7|715.7|719.37|715.37|11
1621915580000|2021-05-25 04:06:20|719.61|715.61|720.06|716.06|720.06|716.06|719.37|715.37|16
1621915590000|2021-05-25 04:06:30|720.11|716.11|721.35|717.35|722.17|718.17|720.11|716.11|29
1621915600000|2021-05-25 04:06:40|721.28|717.28|721.31|717.31|721.31|717.31|720.28|716.28|33
1621915610000|2021-05-25 04:06:50|721.45|717.45|721.16|717.16|721.86|717.86|721.13|717.13|26
1621915620000|2021-05-25 04:07:00|721.17|717.17|721.55|717.55|722.13|718.13|721.17|717.17|22
1621915630000|2021-05-25 04:07:10|721.82|717.82|721.01|717.01|721.82|717.82|721.01|717.01|15
1621915640000|2021-05-25 04:07:20|720.97|716.97|720.32|716.32|720.97|716.97|720.32|716.32|22
1621915650000|2021-05-25 04:07:30|720.3|716.3|720.39|716.39|720.44|716.44|720.25|716.25|26
1621915660000|2021-05-25 04:07:40|720.32|716.32|719.87|715.87|720.32|716.32|719.72|715.72|21
1621915670000|2021-05-25 04:07:50|719.88|715.88|721.27|717.27|721.27|717.27|719.88|715.88|19
1621915680000|2021-05-25 04:08:00|721.19|717.19|722.12|718.12|722.12|718.12|721.05|717.05|20
1621915690000|2021-05-25 04:08:10|722.16|718.16|724.36|720.36|724.44|720.44|722.07|718.07|25
1621915700000|2021-05-25 04:08:20|724.28|720.28|723.84|719.84|724.68|720.68|723.84|719.84|25
1621915710000|2021-05-25 04:08:30|723.85|719.85|724.34|720.34|724.49|720.49|723.67|719.67|26
1621915720000|2021-05-25 04:08:40|724.36|720.36|724.29|720.29|724.39|720.39|724.29|720.29|6
1621915730000|2021-05-25 04:08:50|724.47|720.47|724.5|720.5|724.69|720.69|724.29|720.29|5
1621915740000|2021-05-25 04:09:00|724.74|720.74|724.32|720.32|724.74|720.74|724|720|18
1621915750000|2021-05-25 04:09:10|724.3|720.3|724.43|720.43|724.61|720.61|724.29|720.29|17
1621915760000|2021-05-25 04:09:20|724.44|720.44|725.36|721.36|725.53|721.53|724.43|720.43|21
1621915770000|2021-05-25 04:09:30|725.25|721.25|725.8|721.8|725.85|721.85|725.11|721.11|25
1621915780000|2021-05-25 04:09:40|725.81|721.81|725.45|721.45|725.89|721.89|725.45|721.45|17
1621915790000|2021-05-25 04:09:50|725.46|721.46|725.12|721.12|725.64|721.64|725.12|721.12|18
1621915800000|2021-05-25 04:10:00|725.11|721.11|725.63|721.63|725.63|721.63|725.07|721.07|27
1621915810000|2021-05-25 04:10:10|725.64|721.64|725.88|721.88|726.25|722.25|725.39|721.39|20
1621915820000|2021-05-25 04:10:20|725.39|721.39|725.39|721.39|725.92|721.92|725.39|721.39|9
1621915830000|2021-05-25 04:10:30|725.81|721.81|725.73|721.73|725.89|721.89|725.32|721.32|11
1621915840000|2021-05-25 04:10:40|725.63|721.63|725.48|721.48|725.63|721.63|725.18|721.18|16
1621915850000|2021-05-25 04:10:50|725.49|721.49|726.29|722.29|726.41|722.41|725.39|721.39|15
1621915860000|2021-05-25 04:11:00|726.22|722.22|726.64|722.64|726.65|722.65|726.19|722.19|20
1621915870000|2021-05-25 04:11:10|726.58|722.58|726.55|722.55|726.78|722.78|726.5|722.5|27
1621915880000|2021-05-25 04:11:20|726.57|722.57|726.49|722.49|726.57|722.57|725.76|721.76|29
1621915890000|2021-05-25 04:11:30|726.5|722.5|726.07|722.07|726.6|722.6|726.07|722.07|19
1621915900000|2021-05-25 04:11:40|726.06|722.06|725.3|721.3|726.06|722.06|725.26|721.26|17
1621915910000|2021-05-25 04:11:50|725.31|721.31|725.7|721.7|725.72|721.72|725.02|721.02|15
1621915920000|2021-05-25 04:12:00|725.89|721.89|726.4|722.4|726.72|722.72|725.18|721.18|17
1621915930000|2021-05-25 04:12:10|726.53|722.53|726.14|722.14|726.53|722.53|725.85|721.85|12
1621915940000|2021-05-25 04:12:20|726.12|722.12|727.07|723.07|727.07|723.07|725.35|721.35|20
1621915950000|2021-05-25 04:12:30|727.09|723.09|726.78|722.78|727.1|723.1|726.77|722.77|18
1621915960000|2021-05-25 04:12:40|726.84|722.84|726.92|722.92|726.92|722.92|726.84|722.84|14
1621915970000|2021-05-25 04:12:50|726.85|722.85|725.79|721.79|726.85|722.85|725.78|721.78|24
1621915980000|2021-05-25 04:13:00|725.78|721.78|724.8|720.8|725.78|721.78|724.6|720.6|17
1621915990000|2021-05-25 04:13:10|724.83|720.83|724.17|720.17|725.3|721.3|724.17|720.17|27
1621916000000|2021-05-25 04:13:20|724.16|720.16|723.81|719.81|724.18|720.18|723.7|719.7|18
1621916010000|2021-05-25 04:13:30|723.75|719.75|723.68|719.68|723.75|719.75|723.6|719.6|12
1621916020000|2021-05-25 04:13:40|723.55|719.55|723.55|719.55|723.68|719.68|723.55|719.55|6
1621916030000|2021-05-25 04:13:50|723.09|719.09|722|718|723.22|719.22|721.98|717.98|20
1621916040000|2021-05-25 04:14:00|721.97|717.97|723.36|719.36|723.36|719.36|721.97|717.97|22
1621916050000|2021-05-25 04:14:10|723.44|719.44|723.83|719.83|723.94|719.94|723.44|719.44|23
1621916060000|2021-05-25 04:14:20|723.85|719.85|723.61|719.61|723.85|719.85|723.41|719.41|18
1621916070000|2021-05-25 04:14:30|723.58|719.58|723.21|719.21|723.77|719.77|723.21|719.21|18
1621916080000|2021-05-25 04:14:40|723.22|719.22|722.5|718.5|723.4|719.4|722.47|718.47|17
1621916090000|2021-05-25 04:14:50|722.48|718.48|721.34|717.34|722.48|718.48|721.34|717.34|23
1621916100000|2021-05-25 04:15:00|721.33|717.33|724.52|720.52|724.52|720.52|721.33|717.33|33
1621916110000|2021-05-25 04:15:10|724.43|720.43|724.06|720.06|724.7|720.7|724.06|720.06|21
1621916120000|2021-05-25 04:15:20|724.46|720.46|724.27|720.27|724.46|720.46|724.06|720.06|8
1621916130000|2021-05-25 04:15:30|724.06|720.06|723.76|719.76|724.24|720.24|723.66|719.66|19
1621916140000|2021-05-25 04:15:40|723.77|719.77|723.07|719.07|723.85|719.85|722.95|718.95|19
1621916150000|2021-05-25 04:15:50|723.03|719.03|722.45|718.45|723.16|719.16|722.43|718.43|25
1621916160000|2021-05-25 04:16:00|722.37|718.37|720.75|716.75|722.44|718.44|720.75|716.75|28
1621916170000|2021-05-25 04:16:10|720.74|716.74|720.2|716.2|720.74|716.74|720.18|716.18|23
1621916180000|2021-05-25 04:16:20|720.21|716.21|719.58|715.58|720.26|716.26|719.58|715.58|22
1621916190000|2021-05-25 04:16:30|719.64|715.64|718.82|714.82|719.64|715.64|718.82|714.82|27
1621916200000|2021-05-25 04:16:40|718.83|714.83|718.03|714.03|718.83|714.83|718.03|714.03|26
1621916210000|2021-05-25 04:16:50|717.92|713.92|718.81|714.81|718.86|714.86|717.8|713.8|23
1621916220000|2021-05-25 04:17:00|718.8|714.8|717.73|713.73|718.8|714.8|717.73|713.73|24
1621916230000|2021-05-25 04:17:10|717.76|713.76|716.72|712.72|717.83|713.83|716.52|712.52|32
1621916240000|2021-05-25 04:17:20|716.63|712.63|716.35|712.35|716.97|712.97|716.34|712.34|23
1621916250000|2021-05-25 04:17:30|716.43|712.43|716.18|712.18|716.77|712.77|716.17|712.17|23
1621916260000|2021-05-25 04:17:40|716.17|712.17|716.02|712.02|716.45|712.45|715.84|711.84|25
1621916270000|2021-05-25 04:17:50|716|712|714.84|710.84|716|712|714.84|710.84|19
1621916280000|2021-05-25 04:18:00|714.86|710.86|714.92|710.92|715.04|711.04|714.86|710.86|20
1621916290000|2021-05-25 04:18:10|714.94|710.94|715.98|711.98|716.19|712.19|714.6|710.6|25
1621916300000|2021-05-25 04:18:20|715.97|711.97|715.72|711.72|715.99|711.99|715.72|711.72|19
1621916310000|2021-05-25 04:18:30|715.71|711.71|714.81|710.81|715.71|711.71|714.81|710.81|26
1621916320000|2021-05-25 04:18:40|714.66|710.66|714.04|710.04|714.66|710.66|714.04|710.04|34
1621916330000|2021-05-25 04:18:50|714.05|710.05|712.44|708.44|714.05|710.05|712.37|708.37|30
1621916340000|2021-05-25 04:19:00|712.48|708.48|713.56|709.56|713.69|709.69|712.45|708.45|30
1621916350000|2021-05-25 04:19:10|713.87|709.87|713.32|709.32|713.87|709.87|713.23|709.23|22
1621916360000|2021-05-25 04:19:20|713.37|709.37|713.12|709.12|713.37|709.37|712.95|708.95|19
1621916370000|2021-05-25 04:19:30|713.05|709.05|711.98|707.98|713.1|709.1|711.94|707.94|26
1621916380000|2021-05-25 04:19:40|711.92|707.92|712.36|708.36|712.36|708.36|711.91|707.91|22
1621916390000|2021-05-25 04:19:50|712.46|708.46|712.33|708.33|713.21|709.21|712.33|708.33|22
1621916400000|2021-05-25 04:20:00|712.38|708.38|713.02|709.02|713.25|709.25|712.34|708.34|19
1621916410000|2021-05-25 04:20:10|712.94|708.94|711.01|707.01|712.99|708.99|710.87|706.87|33
1621916420000|2021-05-25 04:20:20|711.06|707.06|709.76|705.76|711.07|707.07|709.61|705.61|32
1621916430000|2021-05-25 04:20:30|709.67|705.67|708.66|704.66|709.67|705.67|708.66|704.66|27
1621916440000|2021-05-25 04:20:40|708.65|704.65|706.05|702.05|708.65|704.65|706.05|702.05|35
1621916450000|2021-05-25 04:20:50|706.15|702.15|705.43|701.43|706.15|702.15|705.42|701.42|28
1621916460000|2021-05-25 04:21:00|705.42|701.42|705.8|701.8|706.24|702.24|705.35|701.35|35
1621916470000|2021-05-25 04:21:10|705.82|701.82|705.8|701.8|705.82|701.82|705.23|701.23|19
1621916480000|2021-05-25 04:21:20|705.89|701.89|705.44|701.44|706.43|702.43|705.43|701.43|34
1621916490000|2021-05-25 04:21:30|705.59|701.59|704.49|700.49|705.59|701.59|704.38|700.38|24
1621916500000|2021-05-25 04:21:40|704.48|700.48|704.56|700.56|704.84|700.84|704.38|700.38|23
1621916510000|2021-05-25 04:21:50|704.55|700.55|705.29|701.29|705.78|701.78|704.42|700.42|25
1621916520000|2021-05-25 04:22:00|705.35|701.35|706.49|702.49|706.53|702.53|705.35|701.35|25
1621916530000|2021-05-25 04:22:10|706.47|702.47|705.49|701.49|706.47|702.47|705.48|701.48|23
1621916540000|2021-05-25 04:22:20|705.48|701.48|704.13|700.13|705.48|701.48|704.13|700.13|25
1621916550000|2021-05-25 04:22:30|704.11|700.11|702.51|698.51|704.14|700.14|702.51|698.51|29
1621916560000|2021-05-25 04:22:40|702.5|698.5|702.89|698.89|703.59|699.59|701.38|697.38|36
1621916570000|2021-05-25 04:22:50|702.95|698.95|701.58|697.58|702.95|698.95|701.58|697.58|31
1621916580000|2021-05-25 04:23:00|701.53|697.53|703.3|699.3|703.3|699.3|701.45|697.45|29
1621916590000|2021-05-25 04:23:10|703.4|699.4|703.66|699.66|703.74|699.74|703.4|699.4|30
1621916600000|2021-05-25 04:23:20|703.61|699.61|701.63|697.63|703.61|699.61|701.37|697.37|28
1621916610000|2021-05-25 04:23:30|701.62|697.62|700.99|696.99|701.83|697.83|700.99|696.99|29
1621916620000|2021-05-25 04:23:40|700.93|696.93|700.27|696.27|700.97|696.97|700.19|696.19|23
1621916630000|2021-05-25 04:23:50|699.79|695.79|698.58|694.58|699.79|695.79|698.58|694.58|28
1621916640000|2021-05-25 04:24:00|698.33|694.33|701.22|697.22|701.33|697.33|697.57|693.57|38
1621916650000|2021-05-25 04:24:10|701.15|697.15|700.82|696.82|701.15|697.15|700.66|696.66|29
1621916660000|2021-05-25 04:24:20|700.73|696.73|701.12|697.12|701.19|697.19|700.73|696.73|23
1621916670000|2021-05-25 04:24:30|701.15|697.15|701.28|697.28|701.55|697.55|701.08|697.08|22
1621916680000|2021-05-25 04:24:40|700.81|696.81|700.08|696.08|700.81|696.81|699.35|695.35|34
1621916690000|2021-05-25 04:24:50|699.98|695.98|699.69|695.69|700.01|696.01|698.47|694.47|29
1621916700000|2021-05-25 04:25:00|699.51|695.51|699.75|695.75|699.96|695.96|699.24|695.24|26
1621916710000|2021-05-25 04:25:10|699.52|695.52|702.4|698.4|702.46|698.46|699.52|695.52|29
1621916720000|2021-05-25 04:25:20|702.43|698.43|701.57|697.57|702.43|698.43|700.55|696.55|27
1621916730000|2021-05-25 04:25:30|701.09|697.09|701.44|697.44|701.67|697.67|700.31|696.31|25
1621916740000|2021-05-25 04:25:40|701.64|697.64|702.71|698.71|702.92|698.92|701.44|697.44|28
1621916750000|2021-05-25 04:25:50|702.67|698.67|702.69|698.69|702.73|698.73|702.6|698.6|11
1621916760000|2021-05-25 04:26:00|702.78|698.78|702.76|698.76|702.94|698.94|702.7|698.7|17
1621916770000|2021-05-25 04:26:10|702.84|698.84|702.58|698.58|702.84|698.84|701.88|697.88|26
1621916780000|2021-05-25 04:26:20|702.64|698.64|702.41|698.41|702.91|698.91|702.3|698.3|29
1621916790000|2021-05-25 04:26:30|702.3|698.3|701.31|697.31|702.58|698.58|701.3|697.3|29
1621916800000|2021-05-25 04:26:40|701.36|697.36|701.82|697.82|701.84|697.84|700.81|696.81|23
1621916810000|2021-05-25 04:26:50|701.75|697.75|701.68|697.68|701.85|697.85|701.54|697.54|23
1621916820000|2021-05-25 04:27:00|701.69|697.69|702.04|698.04|702.22|698.22|701.69|697.69|23
1621916830000|2021-05-25 04:27:10|702.02|698.02|701.49|697.49|702.55|698.55|701.31|697.31|26
1621916840000|2021-05-25 04:27:20|701.32|697.32|700.57|696.57|701.49|697.49|700.42|696.42|10
1621916850000|2021-05-25 04:27:30|700.55|696.55|700.87|696.87|701.54|697.54|700.53|696.53|28
1621916860000|2021-05-25 04:27:40|700.92|696.92|700.74|696.74|700.96|696.96|700.64|696.64|11
1621916870000|2021-05-25 04:27:50|700.8|696.8|701.67|697.67|701.86|697.86|700.74|696.74|23
1621916880000|2021-05-25 04:28:00|701.65|697.65|700.64|696.64|701.65|697.65|700.43|696.43|32
1621916890000|2021-05-25 04:28:10|700.58|696.58|698.4|694.4|700.58|696.58|698.4|694.4|24
1621916900000|2021-05-25 04:28:20|698.41|694.41|699.02|695.02|699.02|695.02|698.41|694.41|19
1621916910000|2021-05-25 04:28:30|699.04|695.04|698.79|694.79|699.04|695.04|698.63|694.63|23
1621916920000|2021-05-25 04:28:40|698.63|694.63|699.57|695.57|699.57|695.57|698.63|694.63|17
1621916930000|2021-05-25 04:28:50|699.63|695.63|699.91|695.91|699.99|695.99|699.19|695.19|21
1621916940000|2021-05-25 04:29:00|699.92|695.92|700.6|696.6|701|697|699.75|695.75|25
1621916950000|2021-05-25 04:29:10|701.08|697.08|701.35|697.35|701.44|697.44|700.71|696.71|19
1621916960000|2021-05-25 04:29:20|701.39|697.39|701.26|697.26|701.39|697.39|701.13|697.13|17
1621916970000|2021-05-25 04:29:30|701.34|697.34|701.99|697.99|701.99|697.99|701.34|697.34|28
1621916980000|2021-05-25 04:29:40|701.91|697.91|701.42|697.42|701.91|697.91|700.97|696.97|24
1621916990000|2021-05-25 04:29:50|701.62|697.62|701.89|697.89|702.04|698.04|701.42|697.42|27
1621917000000|2021-05-25 04:30:00|701.57|697.57|701.87|697.87|701.96|697.96|701.42|697.42|12
1621917010000|2021-05-25 04:30:10|701.9|697.9|701.57|697.57|701.95|697.95|701.43|697.43|25
1621917020000|2021-05-25 04:30:20|701.67|697.67|702.72|698.72|702.73|698.73|701.67|697.67|21
1621917030000|2021-05-25 04:30:30|702.61|698.61|702.44|698.44|702.74|698.74|702.41|698.41|27
1621917040000|2021-05-25 04:30:40|702.45|698.45|701.88|697.88|702.45|698.45|701.88|697.88|24
1621917050000|2021-05-25 04:30:50|701.87|697.87|700.76|696.76|701.87|697.87|700.46|696.46|31
1621917060000|2021-05-25 04:31:00|700.7|696.7|701.87|697.87|701.87|697.87|700.66|696.66|22
1621917070000|2021-05-25 04:31:10|701.91|697.91|703.84|699.84|703.91|699.91|701.91|697.91|20
1621917080000|2021-05-25 04:31:20|703.86|699.86|703.94|699.94|704.03|700.03|703.64|699.64|5
1621917090000|2021-05-25 04:31:30|703.87|699.87|703.93|699.93|703.93|699.93|703.71|699.71|14
1621917100000|2021-05-25 04:31:40|704.04|700.04|704.12|700.12|704.22|700.22|704.04|700.04|17
1621917110000|2021-05-25 04:31:50|704.13|700.13|704.34|700.34|704.34|700.34|704.12|700.12|13
1621917120000|2021-05-25 04:32:00|704.32|700.32|705.31|701.31|705.31|701.31|704.32|700.32|22
1621917130000|2021-05-25 04:32:10|705.16|701.16|705.24|701.24|705.35|701.35|705.02|701.02|16
1621917140000|2021-05-25 04:32:20|705.22|701.22|704.97|700.97|705.34|701.34|704.61|700.61|33
1621917150000|2021-05-25 04:32:30|704.98|700.98|704.93|700.93|705.09|701.09|704.87|700.87|20
1621917160000|2021-05-25 04:32:40|704.94|700.94|705.55|701.55|705.55|701.55|704.89|700.89|25
1621917170000|2021-05-25 04:32:50|705.73|701.73|706.06|702.06|706.09|702.09|705.49|701.49|25
1621917180000|2021-05-25 04:33:00|706.08|702.08|705.96|701.96|706.09|702.09|705.8|701.8|23
1621917190000|2021-05-25 04:33:10|706.01|702.01|706.07|702.07|706.11|702.11|706.01|702.01|7
1621917200000|2021-05-25 04:33:20|706.06|702.06|707.1|703.1|707.1|703.1|706.05|702.05|16
1621917210000|2021-05-25 04:33:30|707.14|703.14|707.01|703.01|707.44|703.44|706.74|702.74|16
1621917220000|2021-05-25 04:33:40|706.9|702.9|707.9|703.9|708.03|704.03|706.7|702.7|14
1621917230000|2021-05-25 04:33:50|707.91|703.91|707.94|703.94|708.05|704.05|707.61|703.61|18
1621917240000|2021-05-25 04:34:00|707.95|703.95|708.47|704.47|708.7|704.7|707.93|703.93|15
1621917250000|2021-05-25 04:34:10|708.54|704.54|708.94|704.94|709.14|705.14|708.41|704.41|20
1621917260000|2021-05-25 04:34:20|708.95|704.95|709.07|705.07|709.29|705.29|708.79|704.79|17
1621917270000|2021-05-25 04:34:30|709.19|705.19|709.16|705.16|709.23|705.23|709.03|705.03|19
1621917280000|2021-05-25 04:34:40|709.17|705.17|707.92|703.92|709.44|705.44|707.92|703.92|24
1621917290000|2021-05-25 04:34:50|707.99|703.99|709.22|705.22|709.22|705.22|707.99|703.99|13
1621917300000|2021-05-25 04:35:00|709.05|705.05|709.91|705.91|709.95|705.95|709.05|705.05|25
1621917310000|2021-05-25 04:35:10|709.89|705.89|711.34|707.34|711.34|707.34|709.89|705.89|10
1621917320000|2021-05-25 04:35:20|711.3|707.3|711.47|707.47|711.47|707.47|711.3|707.3|6
1621917330000|2021-05-25 04:35:30|711.61|707.61|711.6|707.6|711.64|707.64|711.48|707.48|9
1621917340000|2021-05-25 04:35:40|711.59|707.59|711.59|707.59|711.61|707.61|711.58|707.58|4
1621917350000|2021-05-25 04:35:50|711.58|707.58|712.31|708.31|712.39|708.39|711.58|707.58|22
1621917360000|2021-05-25 04:36:00|712.15|708.15|712.44|708.44|712.76|708.76|712.15|708.15|22
1621917370000|2021-05-25 04:36:10|712.53|708.53|712.77|708.77|712.94|708.94|712.5|708.5|28
1621917380000|2021-05-25 04:36:20|712.58|708.58|712.64|708.64|713.1|709.1|712.58|708.58|20
1621917390000|2021-05-25 04:36:30|712.69|708.69|712.28|708.28|712.75|708.75|711.85|707.85|28
1621917400000|2021-05-25 04:36:40|712.57|708.57|712.93|708.93|713|709|712.42|708.42|21
1621917410000|2021-05-25 04:36:50|712.9|708.9|712.85|708.85|712.92|708.92|712.69|708.69|20
1621917420000|2021-05-25 04:37:00|712.94|708.94|713.78|709.78|713.8|709.8|712.94|708.94|20
1621917430000|2021-05-25 04:37:10|713.75|709.75|713.32|709.32|713.75|709.75|713.17|709.17|22
1621917440000|2021-05-25 04:37:20|713.31|709.31|713.25|709.25|713.33|709.33|713.07|709.07|15
1621917450000|2021-05-25 04:37:30|713.15|709.15|712.58|708.58|713.15|709.15|712.41|708.41|27
1621917460000|2021-05-25 04:37:40|712.6|708.6|713.21|709.21|713.22|709.22|712.55|708.55|24
1621917470000|2021-05-25 04:37:50|713.26|709.26|712.85|708.85|713.29|709.29|712.44|708.44|32
1621917480000|2021-05-25 04:38:00|712.89|708.89|713.28|709.28|713.31|709.31|712.88|708.88|14
1621917490000|2021-05-25 04:38:10|713.27|709.27|713.45|709.45|713.45|709.45|713.27|709.27|10
1621917500000|2021-05-25 04:38:20|713.35|709.35|713.24|709.24|713.36|709.36|713.19|709.19|16
1621917510000|2021-05-25 04:38:30|713.1|709.1|713.56|709.56|713.56|709.56|713.1|709.1|17
1621917520000|2021-05-25 04:38:40|713.54|709.54|712.53|708.53|713.58|709.58|712.53|708.53|16
1621917530000|2021-05-25 04:38:50|712.49|708.49|712.34|708.34|712.49|708.49|712.29|708.29|9
1621917540000|2021-05-25 04:39:00|712.39|708.39|712.67|708.67|712.67|708.67|712.39|708.39|16
1621917550000|2021-05-25 04:39:10|712.55|708.55|712.83|708.83|712.88|708.88|712.55|708.55|14
1621917560000|2021-05-25 04:39:20|712.84|708.84|713.12|709.12|713.39|709.39|712.41|708.41|31
1621917570000|2021-05-25 04:39:30|713.24|709.24|713.28|709.28|713.28|709.28|713.02|709.02|26
1621917580000|2021-05-25 04:39:40|713.25|709.25|713.33|709.33|713.94|709.94|712.94|708.94|30
1621917590000|2021-05-25 04:39:50|713.39|709.39|713.71|709.71|713.74|709.74|713.31|709.31|19
1621917600000|2021-05-25 04:40:00|713.73|709.73|713.5|709.5|713.73|709.73|713.5|709.5|21
1621917610000|2021-05-25 04:40:10|713.51|709.51|714.72|710.72|714.72|710.72|713.51|709.51|28
1621917620000|2021-05-25 04:40:20|714.74|710.74|713.89|709.89|714.79|710.79|713.89|709.89|31
1621917630000|2021-05-25 04:40:30|713.9|709.9|714.43|710.43|714.61|710.61|713.9|709.9|31
1621917640000|2021-05-25 04:40:40|714.45|710.45|715.21|711.21|715.21|711.21|714.2|710.2|33
1621917650000|2021-05-25 04:40:50|715.2|711.2|715.71|711.71|715.76|711.76|715.12|711.12|26
1621917660000|2021-05-25 04:41:00|715.67|711.67|715.9|711.9|716.06|712.06|715.53|711.53|22
1621917670000|2021-05-25 04:41:10|715.92|711.92|715.91|711.91|716.32|712.32|715.77|711.77|20
1621917680000|2021-05-25 04:41:20|715.94|711.94|716.14|712.14|716.4|712.4|715.94|711.94|25
1621917690000|2021-05-25 04:41:30|716.13|712.13|716.87|712.87|717.03|713.03|716.13|712.13|27
1621917700000|2021-05-25 04:41:40|716.94|712.94|717.11|713.11|717.34|713.34|716.94|712.94|19
1621917710000|2021-05-25 04:41:50|717.1|713.1|717.84|713.84|717.84|713.84|716.98|712.98|27
1621917720000|2021-05-25 04:42:00|717.71|713.71|718.28|714.28|718.54|714.54|717.7|713.7|21
1621917730000|2021-05-25 04:42:10|718.19|714.19|718.35|714.35|718.36|714.36|718.02|714.02|30
1621917740000|2021-05-25 04:42:20|718.45|714.45|718.44|714.44|718.68|714.68|718.36|714.36|22
1621917750000|2021-05-25 04:42:30|718.41|714.41|718.45|714.45|718.45|714.45|718.08|714.08|24
1621917760000|2021-05-25 04:42:40|718.46|714.46|718.68|714.68|718.75|714.75|718.45|714.45|22
1621917770000|2021-05-25 04:42:50|718.74|714.74|718.76|714.76|718.77|714.77|718.74|714.74|13
1621917780000|2021-05-25 04:43:00|718.74|714.74|718.59|714.59|718.74|714.74|718.43|714.43|31
1621917790000|2021-05-25 04:43:10|718.61|714.61|719.31|715.31|719.32|715.32|718.61|714.61|22
1621917800000|2021-05-25 04:43:20|719.34|715.34|718.72|714.72|719.36|715.36|718.72|714.72|29
1621917810000|2021-05-25 04:43:30|718.61|714.61|718.62|714.62|718.65|714.65|718.56|714.56|15
1621917820000|2021-05-25 04:43:40|718.65|714.65|718.16|714.16|718.66|714.66|718.16|714.16|16
1621917830000|2021-05-25 04:43:50|718.17|714.17|718.05|714.05|718.17|714.17|717.72|713.72|17
1621917840000|2021-05-25 04:44:00|717.62|713.62|718.29|714.29|718.33|714.33|717.62|713.62|24
1621917850000|2021-05-25 04:44:10|718.28|714.28|717.47|713.47|718.41|714.41|717.47|713.47|23
1621917860000|2021-05-25 04:44:20|717.43|713.43|716.87|712.87|717.45|713.45|716.86|712.86|10
1621917870000|2021-05-25 04:44:30|716.86|712.86|716.73|712.73|716.9|712.9|716.29|712.29|18
1621917880000|2021-05-25 04:44:40|716.35|712.35|716.44|712.44|716.58|712.58|715.83|711.83|26
1621917890000|2021-05-25 04:44:50|716.49|712.49|717.07|713.07|717.1|713.1|716.47|712.47|21
1621917900000|2021-05-25 04:45:00|717.08|713.08|717.96|713.96|717.96|713.96|717.02|713.02|23
1621917910000|2021-05-25 04:45:10|717.57|713.57|718.23|714.23|718.54|714.54|717.24|713.24|33
1621917920000|2021-05-25 04:45:20|718.21|714.21|717.37|713.37|718.22|714.22|717.37|713.37|19
1621917930000|2021-05-25 04:45:30|717.35|713.35|716.09|712.09|717.55|713.55|715.98|711.98|20
1621917940000|2021-05-25 04:45:40|715.95|711.95|715|711|716.09|712.09|714.73|710.73|29
1621917950000|2021-05-25 04:45:50|714.85|710.85|714.72|710.72|714.86|710.86|714.47|710.47|28
1621917960000|2021-05-25 04:46:00|714.66|710.66|713.53|709.53|714.79|710.79|713.53|709.53|27
1621917970000|2021-05-25 04:46:10|713.5|709.5|713.81|709.81|713.97|709.97|712.94|708.94|21
1621917980000|2021-05-25 04:46:20|713.59|709.59|714.38|710.38|714.69|710.69|713.59|709.59|21
1621917990000|2021-05-25 04:46:30|714.8|710.8|715.25|711.25|716.74|712.74|714.38|710.38|29
1621918000000|2021-05-25 04:46:40|715.38|711.38|715.49|711.49|715.84|711.84|715.06|711.06|27
1621918010000|2021-05-25 04:46:50|714.91|710.91|715.1|711.1|715.59|711.59|714.48|710.48|24
1621918020000|2021-05-25 04:47:00|715.11|711.11|716.28|712.28|716.28|712.28|715.05|711.05|28
1621918030000|2021-05-25 04:47:10|716.2|712.2|717|713|717.05|713.05|716.2|712.2|18
1621918040000|2021-05-25 04:47:20|716.92|712.92|717.05|713.05|717.11|713.11|716.92|712.92|9
1621918050000|2021-05-25 04:47:30|717.01|713.01|716.84|712.84|717.04|713.04|716.77|712.77|17
1621918060000|2021-05-25 04:47:40|716.75|712.75|717.5|713.5|717.53|713.53|716.74|712.74|20
1621918070000|2021-05-25 04:47:50|717.57|713.57|717.37|713.37|717.69|713.69|717.37|713.37|21
1621918080000|2021-05-25 04:48:00|717.39|713.39|718.18|714.18|718.49|714.49|717.34|713.34|30
1621918090000|2021-05-25 04:48:10|718.48|714.48|720.01|716.01|720.48|716.48|718.48|714.48|23
1621918100000|2021-05-25 04:48:20|720.57|716.57|720.01|716.01|721.06|717.06|720.01|716.01|10
1621918110000|2021-05-25 04:48:30|720.52|716.52|720.61|716.61|720.61|716.61|720.01|716.01|10
1621918120000|2021-05-25 04:48:40|720.62|716.62|720.01|716.01|720.98|716.98|720.01|716.01|9
1621918130000|2021-05-25 04:48:50|721.91|717.91|721.89|717.89|722.08|718.08|721.88|717.88|17
1621918140000|2021-05-25 04:49:00|721.88|717.88|721.51|717.51|721.88|717.88|721.01|717.01|28
1621918150000|2021-05-25 04:49:10|721.83|717.83|723.3|719.3|723.59|719.59|721.83|717.83|22
1621918160000|2021-05-25 04:49:20|723.23|719.23|723.05|719.05|723.23|719.23|722.51|718.51|36
1621918170000|2021-05-25 04:49:30|723.14|719.14|723.36|719.36|723.39|719.39|722.88|718.88|31
1621918180000|2021-05-25 04:49:40|723.37|719.37|723.11|719.11|723.37|719.37|723.09|719.09|23
1621918190000|2021-05-25 04:49:50|723.18|719.18|722.67|718.67|723.83|719.83|722.67|718.67|29
1621918200000|2021-05-25 04:50:00|722.72|718.72|722.2|718.2|722.73|718.73|722.2|718.2|21
1621918210000|2021-05-25 04:50:10|722.19|718.19|722.2|718.2|722.22|718.22|722.07|718.07|10
1621918220000|2021-05-25 04:50:20|722.07|718.07|721.58|717.58|722.16|718.16|721.58|717.58|22
1621918230000|2021-05-25 04:50:30|721.27|717.27|721.18|717.18|721.38|717.38|721.11|717.11|22
1621918240000|2021-05-25 04:50:40|721.17|717.17|721.41|717.41|721.43|717.43|721.12|717.12|25
1621918250000|2021-05-25 04:50:50|721.42|717.42|721.36|717.36|721.44|717.44|721.12|717.12|31
1621918260000|2021-05-25 04:51:00|721.37|717.37|722.06|718.06|722.29|718.29|721.26|717.26|26
1621918270000|2021-05-25 04:51:10|722.05|718.05|721.93|717.93|722.58|718.58|721.92|717.92|22
1621918280000|2021-05-25 04:51:20|721.92|717.92|722.33|718.33|722.34|718.34|721.44|717.44|29
1621918290000|2021-05-25 04:51:30|722.48|718.48|721.65|717.65|722.71|718.71|721.62|717.62|30
1621918300000|2021-05-25 04:51:40|721.79|717.79|721.62|717.62|722.01|718.01|721.2|717.2|24
1621918310000|2021-05-25 04:51:50|721.64|717.64|721.82|717.82|721.86|717.86|721.6|717.6|16
1621918320000|2021-05-25 04:52:00|721.79|717.79|721.65|717.65|721.79|717.79|721.43|717.43|20
1621918330000|2021-05-25 04:52:10|721.64|717.64|721.68|717.68|721.73|717.73|721.56|717.56|11
1621918340000|2021-05-25 04:52:20|721.69|717.69|721.8|717.8|721.8|717.8|721.69|717.69|5
1621918350000|2021-05-25 04:52:30|721.79|717.79|721.19|717.19|721.79|717.79|721.01|717.01|32
1621918360000|2021-05-25 04:52:40|721.23|717.23|720.52|716.52|721.58|717.58|720.52|716.52|22
1621918370000|2021-05-25 04:52:50|720.57|716.57|721.23|717.23|721.25|717.25|720.56|716.56|28
1621918380000|2021-05-25 04:53:00|721.22|717.22|721.21|717.21|721.24|717.24|721.12|717.12|12
1621918390000|2021-05-25 04:53:10|721.14|717.14|720.9|716.9|721.14|717.14|720.69|716.69|19
1621918400000|2021-05-25 04:53:20|721|717|721.91|717.91|722|718|721|717|24
1621918410000|2021-05-25 04:53:30|722.14|718.14|721.81|717.81|722.43|718.43|721.81|717.81|26
1621918420000|2021-05-25 04:53:40|721.6|717.6|721.12|717.12|721.81|717.81|720.98|716.98|26
1621918430000|2021-05-25 04:53:50|721.15|717.15|720.91|716.91|721.69|717.69|720.87|716.87|30
1621918440000|2021-05-25 04:54:00|720.92|716.92|722.29|718.29|722.29|718.29|720.85|716.85|23
1621918450000|2021-05-25 04:54:10|722.3|718.3|722.76|718.76|722.95|718.95|722.3|718.3|29
1621918460000|2021-05-25 04:54:20|722.72|718.72|722.4|718.4|722.72|718.72|721.87|717.87|30
1621918470000|2021-05-25 04:54:30|722.41|718.41|722.76|718.76|722.89|718.89|722.38|718.38|18
1621918480000|2021-05-25 04:54:40|722.72|718.72|722.66|718.66|722.95|718.95|721.8|717.8|27
1621918490000|2021-05-25 04:54:50|722.48|718.48|721.91|717.91|722.48|718.48|721.91|717.91|23
1621918500000|2021-05-25 04:55:00|721.97|717.97|722.2|718.2|722.27|718.27|721.91|717.91|20
1621918510000|2021-05-25 04:55:10|722.23|718.23|722.19|718.19|722.25|718.25|722.19|718.19|13
1621918520000|2021-05-25 04:55:20|722.3|718.3|722.16|718.16|722.31|718.31|722.04|718.04|29
1621918530000|2021-05-25 04:55:30|722.02|718.02|721.14|717.14|722.02|718.02|721.13|717.13|20
1621918540000|2021-05-25 04:55:40|721.15|717.15|720.57|716.57|721.15|717.15|720.51|716.51|23
1621918550000|2021-05-25 04:55:50|720.58|716.58|720.69|716.69|721.04|717.04|720.58|716.58|23
1621918560000|2021-05-25 04:56:00|720.72|716.72|720.37|716.37|720.82|716.82|720.32|716.32|19
1621918570000|2021-05-25 04:56:10|720.25|716.25|720.93|716.93|720.93|716.93|719.8|715.8|22
1621918580000|2021-05-25 04:56:20|720.88|716.88|721.85|717.85|722.05|718.05|720.88|716.88|26
1621918590000|2021-05-25 04:56:30|721.86|717.86|721.28|717.28|721.96|717.96|721.28|717.28|22
1621918600000|2021-05-25 04:56:40|721.26|717.26|720.2|716.2|721.26|717.26|720.2|716.2|28
1621918610000|2021-05-25 04:56:50|720.23|716.23|720.37|716.37|720.37|716.37|719.96|715.96|29
1621918620000|2021-05-25 04:57:00|720.59|716.59|720.15|716.15|720.81|716.81|720.15|716.15|28
1621918630000|2021-05-25 04:57:10|720.09|716.09|719.35|715.35|720.11|716.11|719.33|715.33|16
1621918640000|2021-05-25 04:57:20|719.33|715.33|719.06|715.06|719.39|715.39|719.05|715.05|17
1621918650000|2021-05-25 04:57:30|719.13|715.13|719.2|715.2|719.21|715.21|719.1|715.1|20
1621918660000|2021-05-25 04:57:40|719.19|715.19|719.1|715.1|719.21|715.21|719.07|715.07|19
1621918670000|2021-05-25 04:57:50|719.07|715.07|718.42|714.42|719.07|715.07|718.2|714.2|23
1621918680000|2021-05-25 04:58:00|718.48|714.48|719.65|715.65|720.1|716.1|718.48|714.48|23
1621918690000|2021-05-25 04:58:10|719.9|715.9|719.14|715.14|719.92|715.92|719.13|715.13|27
1621918700000|2021-05-25 04:58:20|719.13|715.13|718.9|714.9|719.13|715.13|718.82|714.82|14
1621918710000|2021-05-25 04:58:30|718.88|714.88|718.44|714.44|718.95|714.95|718.43|714.43|8
1621918720000|2021-05-25 04:58:40|718.45|714.45|718.52|714.52|718.73|714.73|718.23|714.23|23
1621918730000|2021-05-25 04:58:50|718.44|714.44|717.92|713.92|718.44|714.44|717.86|713.86|19
1621918740000|2021-05-25 04:59:00|717.72|713.72|719.22|715.22|719.22|715.22|717.48|713.48|24
1621918750000|2021-05-25 04:59:10|719.24|715.24|719.57|715.57|719.96|715.96|719.24|715.24|26
1621918760000|2021-05-25 04:59:20|719.56|715.56|719.64|715.64|719.65|715.65|719.34|715.34|19
1621918770000|2021-05-25 04:59:30|719.62|715.62|719.46|715.46|719.62|715.62|719.38|715.38|16
1621918780000|2021-05-25 04:59:40|719.6|715.6|719.89|715.89|720.49|716.49|719.6|715.6|27
1621918790000|2021-05-25 04:59:50|720.12|716.12|719.42|715.42|720.13|716.13|719.29|715.29|26
1621918800000|2021-05-25 05:00:00|719.41|715.41|719.94|715.94|719.94|715.94|719.39|715.39|14
1621918810000|2021-05-25 05:00:10|719.95|715.95|721.55|717.55|721.92|717.92|719.92|715.92|31
1621918820000|2021-05-25 05:00:20|721.54|717.54|719.07|715.07|721.99|717.99|719.04|715.04|28
1621918830000|2021-05-25 05:00:30|719.08|715.08|718.44|714.44|720.11|716.11|718.38|714.38|28
1621918840000|2021-05-25 05:00:40|718.3|714.3|717.52|713.52|718.3|714.3|717.52|713.52|23
1621918850000|2021-05-25 05:00:50|717.64|713.64|717.36|713.36|717.65|713.65|717.31|713.31|20
1621918860000|2021-05-25 05:01:00|717.35|713.35|717.53|713.53|717.53|713.53|717.03|713.03|14
1621918870000|2021-05-25 05:01:10|717.45|713.45|717.11|713.11|717.45|713.45|717.05|713.05|13
1621918880000|2021-05-25 05:01:20|717.09|713.09|716.42|712.42|717.24|713.24|716.42|712.42|18
1621918890000|2021-05-25 05:01:30|716.37|712.37|714.78|710.78|716.37|712.37|714.78|710.78|9
1621918900000|2021-05-25 05:01:40|714.77|710.77|714.84|710.84|715.03|711.03|714.77|710.77|21
1621918910000|2021-05-25 05:01:50|714.37|710.37|714.56|710.56|714.59|710.59|714.33|710.33|20
1621918920000|2021-05-25 05:02:00|714.55|710.55|714.79|710.79|714.83|710.83|714.52|710.52|22
1621918930000|2021-05-25 05:02:10|714.86|710.86|716.14|712.14|716.7|712.7|714.86|710.86|30
1621918940000|2021-05-25 05:02:20|715.37|711.37|715.32|711.32|715.57|711.57|715.16|711.16|18
1621918950000|2021-05-25 05:02:30|715.36|711.36|715.5|711.5|715.88|711.88|715.36|711.36|24
1621918960000|2021-05-25 05:02:40|715.46|711.46|715.43|711.43|715.66|711.66|715.3|711.3|29
1621918970000|2021-05-25 05:02:50|715.62|711.62|715.63|711.63|715.71|711.71|715.57|711.57|12
1621918980000|2021-05-25 05:03:00|715.64|711.64|713.6|709.6|715.8|711.8|713.53|709.53|34
1621918990000|2021-05-25 05:03:10|713.63|709.63|713.74|709.74|713.81|709.81|713.55|709.55|32
1621919000000|2021-05-25 05:03:20|713.73|709.73|713.57|709.57|713.91|709.91|713.57|709.57|22
1621919010000|2021-05-25 05:03:30|713.59|709.59|713.31|709.31|713.83|709.83|713.31|709.31|27
1621919020000|2021-05-25 05:03:40|713.32|709.32|712.72|708.72|713.36|709.36|712.72|708.72|17
1621919030000|2021-05-25 05:03:50|712.82|708.82|712.81|708.81|713.05|709.05|712.74|708.74|22
1621919040000|2021-05-25 05:04:00|712.83|708.83|711.93|707.93|712.83|708.83|711.92|707.92|22
1621919050000|2021-05-25 05:04:10|711.95|707.95|711.93|707.93|712.09|708.09|711.93|707.93|16
1621919060000|2021-05-25 05:04:20|711.94|707.94|711.79|707.79|712.01|708.01|711.79|707.79|16
1621919070000|2021-05-25 05:04:30|711.81|707.81|711.87|707.87|712.06|708.06|711.69|707.69|29
1621919080000|2021-05-25 05:04:40|711.93|707.93|710.59|706.59|711.93|707.93|710.59|706.59|25
1621919090000|2021-05-25 05:04:50|710.56|706.56|710.6|706.6|710.94|706.94|710.53|706.53|24
1621919100000|2021-05-25 05:05:00|710.59|706.59|710.82|706.82|711.11|707.11|710.55|706.55|25
1621919110000|2021-05-25 05:05:10|710.64|706.64|709.74|705.74|710.64|706.64|709.69|705.69|26
1621919120000|2021-05-25 05:05:20|709.65|705.65|709.5|705.5|709.88|705.88|709.5|705.5|32
1621919130000|2021-05-25 05:05:30|709.4|705.4|708.55|704.55|709.4|705.4|708.24|704.24|34
1621919140000|2021-05-25 05:05:40|708.59|704.59|708.32|704.32|708.59|704.59|708.09|704.09|24
1621919150000|2021-05-25 05:05:50|708.34|704.34|708.04|704.04|708.39|704.39|708|704|31
1621919160000|2021-05-25 05:06:00|708.15|704.15|708.1|704.1|708.25|704.25|708.08|704.08|12
1621919170000|2021-05-25 05:06:10|708.11|704.11|709.1|705.1|709.16|705.16|708.11|704.11|25
1621919180000|2021-05-25 05:06:20|709.25|705.25|707.83|703.83|709.26|705.26|707.44|703.44|23
1621919190000|2021-05-25 05:06:30|707.78|703.78|707.34|703.34|707.87|703.87|707.17|703.17|14
1621919200000|2021-05-25 05:06:40|707.33|703.33|707.43|703.43|707.43|703.43|707.27|703.27|22
1621919210000|2021-05-25 05:06:50|707.42|703.42|706.76|702.76|707.42|703.42|706.71|702.71|23
1621919220000|2021-05-25 05:07:00|706.8|702.8|707.14|703.14|707.16|703.16|706.8|702.8|21
1621919230000|2021-05-25 05:07:10|707.12|703.12|706.39|702.39|707.23|703.23|706.33|702.33|22
1621919240000|2021-05-25 05:07:20|706.42|702.42|706.87|702.87|707.12|703.12|706.42|702.42|20
1621919250000|2021-05-25 05:07:30|706.84|702.84|706.97|702.97|707.05|703.05|706.83|702.83|11
1621919260000|2021-05-25 05:07:40|707.02|703.02|706.99|702.99|707.12|703.12|706.97|702.97|16
1621919270000|2021-05-25 05:07:50|707.06|703.06|706.89|702.89|707.36|703.36|706.84|702.84|17
1621919280000|2021-05-25 05:08:00|706.9|702.9|707.32|703.32|707.53|703.53|706.9|702.9|23
1621919290000|2021-05-25 05:08:10|707.66|703.66|707.8|703.8|708.25|704.25|707.64|703.64|15
1621919300000|2021-05-25 05:08:20|707.27|703.27|707.3|703.3|707.5|703.5|707.16|703.16|21
1621919310000|2021-05-25 05:08:30|707.11|703.11|707.08|703.08|707.22|703.22|706.89|702.89|19
1621919320000|2021-05-25 05:08:40|707.16|703.16|707.49|703.49|707.65|703.65|707.16|703.16|17
1621919330000|2021-05-25 05:08:50|707.5|703.5|707.35|703.35|707.53|703.53|707.29|703.29|17
1621919340000|2021-05-25 05:09:00|707.34|703.34|707.18|703.18|707.34|703.34|706.91|702.91|20
1621919350000|2021-05-25 05:09:10|707.11|703.11|707.12|703.12|707.28|703.28|706.91|702.91|23
1621919360000|2021-05-25 05:09:20|707.13|703.13|706.98|702.98|707.13|703.13|706.93|702.93|13
1621919370000|2021-05-25 05:09:30|707.1|703.1|706.59|702.59|707.11|703.11|706.59|702.59|15
1621919380000|2021-05-25 05:09:40|706.58|702.58|706.8|702.8|706.8|702.8|706.55|702.55|12
1621919390000|2021-05-25 05:09:50|706.85|702.85|706.63|702.63|707.18|703.18|706.55|702.55|26
1621919400000|2021-05-25 05:10:00|706.69|702.69|706.96|702.96|707.64|703.64|706.69|702.69|30
1621919410000|2021-05-25 05:10:10|707.4|703.4|707.4|703.4|707.4|703.4|706.96|702.96|9
1621919420000|2021-05-25 05:10:20|706.96|702.96|711.2|707.2|711.2|707.2|706.96|702.96|17
1621919430000|2021-05-25 05:10:30|711.21|707.21|712.04|708.04|712.15|708.15|711.21|707.21|29
1621919440000|2021-05-25 05:10:40|711.87|707.87|711.7|707.7|712.64|708.64|711.7|707.7|17
1621919450000|2021-05-25 05:10:50|711.76|707.76|712.49|708.49|712.49|708.49|711.76|707.76|27
1621919460000|2021-05-25 05:11:00|712.5|708.5|712.74|708.74|712.74|708.74|712.44|708.44|18
1621919470000|2021-05-25 05:11:10|712.73|708.73|712.5|708.5|712.73|708.73|712.29|708.29|22
1621919480000|2021-05-25 05:11:20|712.48|708.48|712.02|708.02|712.48|708.48|711.59|707.59|26
1621919490000|2021-05-25 05:11:30|712.18|708.18|712.65|708.65|712.66|708.66|712.14|708.14|22
1621919500000|2021-05-25 05:11:40|712.68|708.68|712.63|708.63|712.68|708.68|712.6|708.6|5
1621919510000|2021-05-25 05:11:50|712.61|708.61|712.61|708.61|712.65|708.65|712.6|708.6|10
1621919520000|2021-05-25 05:12:00|712.6|708.6|712.79|708.79|712.79|708.79|712.6|708.6|6
1621919530000|2021-05-25 05:12:10|712.64|708.64|712.5|708.5|712.64|708.64|712.36|708.36|25
1621919540000|2021-05-25 05:12:20|712.56|708.56|712.58|708.58|712.61|708.61|712.53|708.53|9
1621919550000|2021-05-25 05:12:30|712.55|708.55|712.93|708.93|713.39|709.39|712.53|708.53|19
1621919560000|2021-05-25 05:12:40|714.19|710.19|715.02|711.02|715.02|711.02|714.19|710.19|10
1621919570000|2021-05-25 05:12:50|714.67|710.67|715.19|711.19|715.25|711.25|714.67|710.67|8
1621919580000|2021-05-25 05:13:00|715.11|711.11|715.24|711.24|716.35|712.35|715.11|711.11|29
1621919590000|2021-05-25 05:13:10|714.91|710.91|714.84|710.84|715.28|711.28|714.84|710.84|18
1621919600000|2021-05-25 05:13:20|714.8|710.8|714.8|710.8|715.03|711.03|714.75|710.75|21
1621919610000|2021-05-25 05:13:30|714.7|710.7|713.58|709.58|714.7|710.7|713.01|709.01|24
1621919620000|2021-05-25 05:13:40|713.47|709.47|714.89|710.89|714.89|710.89|713.4|709.4|22
1621919630000|2021-05-25 05:13:50|714.88|710.88|715.03|711.03|715.21|711.21|714.61|710.61|20
1621919640000|2021-05-25 05:14:00|714.97|710.97|714.63|710.63|715.39|711.39|714.63|710.63|23
1621919650000|2021-05-25 05:14:10|714.57|710.57|713.94|709.94|714.57|710.57|713.84|709.84|16
1621919660000|2021-05-25 05:14:20|713.88|709.88|714.79|710.79|714.81|710.81|713.88|709.88|24
1621919670000|2021-05-25 05:14:30|714.83|710.83|714.39|710.39|714.86|710.86|714.39|710.39|18
1621919680000|2021-05-25 05:14:40|714.25|710.25|713.16|709.16|714.25|710.25|713.1|709.1|29
1621919690000|2021-05-25 05:14:50|713.37|709.37|713.44|709.44|713.82|709.82|713.16|709.16|24
1621919700000|2021-05-25 05:15:00|713.43|709.43|713.66|709.66|713.99|709.99|713.39|709.39|16
1621919710000|2021-05-25 05:15:10|713.48|709.48|713.48|709.48|714.13|710.13|713.48|709.48|17
1621919720000|2021-05-25 05:15:20|714.07|710.07|714.46|710.46|714.46|710.46|713.2|709.2|15
1621919730000|2021-05-25 05:15:30|714.64|710.64|715.48|711.48|715.57|711.57|714.64|710.64|19
1621919740000|2021-05-25 05:15:40|715.54|711.54|716|712|716.1|712.1|715.51|711.51|19
1621919750000|2021-05-25 05:15:50|716.04|712.04|716.34|712.34|716.49|712.49|715.86|711.86|14
1621919760000|2021-05-25 05:16:00|715.87|711.87|716.71|712.71|716.8|712.8|715.87|711.87|12
1621919770000|2021-05-25 05:16:10|716.8|712.8|716.65|712.65|717.82|713.82|716.65|712.65|16
1621919780000|2021-05-25 05:16:20|716.66|712.66|717.2|713.2|717.2|713.2|716.65|712.65|9
1621919790000|2021-05-25 05:16:30|716.65|712.65|717.96|713.96|718.37|714.37|716.65|712.65|19
1621919800000|2021-05-25 05:16:40|717.95|713.95|718.05|714.05|718.05|714.05|717.87|713.87|12
1621919810000|2021-05-25 05:16:50|718.07|714.07|718.21|714.21|718.42|714.42|718.07|714.07|20
1621919820000|2021-05-25 05:17:00|718.19|714.19|717.96|713.96|718.21|714.21|717.93|713.93|12
1621919830000|2021-05-25 05:17:10|717.95|713.95|716.84|712.84|717.95|713.95|716.84|712.84|23
1621919840000|2021-05-25 05:17:20|716.64|712.64|715.68|711.68|716.64|712.64|715.67|711.67|25
1621919850000|2021-05-25 05:17:30|715.77|711.77|715.4|711.4|716.08|712.08|715.4|711.4|27
1621919860000|2021-05-25 05:17:40|715.41|711.41|715.6|711.6|715.6|711.6|715.4|711.4|15
1621919870000|2021-05-25 05:17:50|715.66|711.66|715.76|711.76|716.04|712.04|715.66|711.66|20
1621919880000|2021-05-25 05:18:00|715.77|711.77|716.25|712.25|716.33|712.33|715.48|711.48|27
1621919890000|2021-05-25 05:18:10|716.64|712.64|716.39|712.39|716.93|712.93|715.98|711.98|17
1621919900000|2021-05-25 05:18:20|716.72|712.72|718.86|714.86|718.86|714.86|716.39|712.39|12
1621919910000|2021-05-25 05:18:30|718.88|714.88|718.56|714.56|718.92|714.92|718.53|714.53|11
1621919920000|2021-05-25 05:18:40|718.65|714.65|718.33|714.33|718.65|714.65|718.08|714.08|20
1621919930000|2021-05-25 05:18:50|718.4|714.4|718.5|714.5|718.5|714.5|718.3|714.3|19
1621919940000|2021-05-25 05:19:00|718.51|714.51|717.69|713.69|718.51|714.51|717.69|713.69|21
1621919950000|2021-05-25 05:19:10|717.7|713.7|717.88|713.88|717.88|713.88|717.6|713.6|21
1621919960000|2021-05-25 05:19:20|717.83|713.83|717.5|713.5|718.06|714.06|717.5|713.5|23
1621919970000|2021-05-25 05:19:30|717.49|713.49|717.08|713.08|717.49|713.49|717.06|713.06|12
1621919980000|2021-05-25 05:19:40|717.19|713.19|717.9|713.9|717.97|713.97|717.19|713.19|26
1621919990000|2021-05-25 05:19:50|717.89|713.89|717.51|713.51|717.89|713.89|717.47|713.47|16
1621920000000|2021-05-25 05:20:00|717.52|713.52|718.61|714.61|718.61|714.61|717.43|713.43|17
1621920010000|2021-05-25 05:20:10|718.6|714.6|718.81|714.81|719.39|715.39|718.38|714.38|12
1621920020000|2021-05-25 05:20:20|719.14|715.14|719.84|715.84|719.84|715.84|718.57|714.57|16
1621920030000|2021-05-25 05:20:30|719.31|715.31|720.74|716.74|720.79|716.79|719.31|715.31|14
1621920040000|2021-05-25 05:20:40|720.63|716.63|720.59|716.59|720.74|716.74|720.45|716.45|15
1621920050000|2021-05-25 05:20:50|720.58|716.58|720.05|716.05|720.72|716.72|720.05|716.05|17
1621920060000|2021-05-25 05:21:00|720.01|716.01|720.22|716.22|720.24|716.24|719.82|715.82|16
1621920070000|2021-05-25 05:21:10|720.23|716.23|720.22|716.22|720.33|716.33|720.22|716.22|9
1621920080000|2021-05-25 05:21:20|720.25|716.25|720.6|716.6|720.65|716.65|720.22|716.22|13
1621920090000|2021-05-25 05:21:30|720.61|716.61|720.6|716.6|720.76|716.76|720.56|716.56|15
1621920100000|2021-05-25 05:21:40|720.56|716.56|721.05|717.05|721.05|717.05|720.56|716.56|17
1621920110000|2021-05-25 05:21:50|721.06|717.06|720.85|716.85|721.19|717.19|720.85|716.85|9
1621920120000|2021-05-25 05:22:00|721.14|717.14|721.11|717.11|721.2|717.2|721.06|717.06|9
1621920130000|2021-05-25 05:22:10|721.18|717.18|720.49|716.49|721.18|717.18|720.44|716.44|24
1621920140000|2021-05-25 05:22:20|720.28|716.28|720.75|716.75|720.8|716.8|720.28|716.28|17
1621920150000|2021-05-25 05:22:30|720.76|716.76|720.69|716.69|720.87|716.87|720.69|716.69|13
1621920160000|2021-05-25 05:22:40|720.71|716.71|720.22|716.22|720.72|716.72|720.19|716.19|22
1621920170000|2021-05-25 05:22:50|720.26|716.26|720.84|716.84|720.88|716.88|720.26|716.26|14
1621920180000|2021-05-25 05:23:00|720.94|716.94|719.63|715.63|721.13|717.13|719.63|715.63|20
1621920190000|2021-05-25 05:23:10|719.5|715.5|718.18|714.18|719.5|715.5|718.18|714.18|23
1621920200000|2021-05-25 05:23:20|718.26|714.26|718.46|714.46|718.72|714.72|718.02|714.02|29
1621920210000|2021-05-25 05:23:30|718.43|714.43|717.78|713.78|718.51|714.51|717.7|713.7|18
1621920220000|2021-05-25 05:23:40|717.46|713.46|717.77|713.77|717.8|713.8|717.39|713.39|12
1621920230000|2021-05-25 05:23:50|717.78|713.78|716.93|712.93|717.9|713.9|716.9|712.9|24
1621920240000|2021-05-25 05:24:00|716.89|712.89|716.11|712.11|717.11|713.11|716.09|712.09|25
1621920250000|2021-05-25 05:24:10|716.1|712.1|716.35|712.35|716.35|712.35|716.08|712.08|18
1621920260000|2021-05-25 05:24:20|716.36|712.36|717.28|713.28|717.36|713.36|716.36|712.36|30
1621920270000|2021-05-25 05:24:30|717.35|713.35|717.52|713.52|717.6|713.6|717.28|713.28|16
1621920280000|2021-05-25 05:24:40|717.8|713.8|717.99|713.99|718.36|714.36|717.8|713.8|20
1621920290000|2021-05-25 05:24:50|718.16|714.16|719.5|715.5|719.5|715.5|718.16|714.16|22
1621920300000|2021-05-25 05:25:00|719.56|715.56|719.6|715.6|719.6|715.6|719.45|715.45|5
1621920310000|2021-05-25 05:25:10|719.88|715.88|720.87|716.87|721.36|717.36|719.88|715.88|16
1621920320000|2021-05-25 05:25:20|721.21|717.21|722.19|718.19|722.2|718.2|721.21|717.21|16
1621920330000|2021-05-25 05:25:30|722.18|718.18|722.47|718.47|722.86|718.86|722.18|718.18|23
1621920340000|2021-05-25 05:25:40|722.48|718.48|722.76|718.76|722.76|718.76|722.43|718.43|20
1621920350000|2021-05-25 05:25:50|722.74|718.74|722.53|718.53|722.77|718.77|722.39|718.39|18
1621920360000|2021-05-25 05:26:00|722.51|718.51|722.85|718.85|722.97|718.97|722.5|718.5|20
1621920370000|2021-05-25 05:26:10|722.97|718.97|722.67|718.67|723.17|719.17|722.67|718.67|17
1621920380000|2021-05-25 05:26:20|722.89|718.89|722.67|718.67|722.96|718.96|722.67|718.67|13
1621920390000|2021-05-25 05:26:30|722.92|718.92|722.67|718.67|722.99|718.99|722.59|718.59|13
1621920400000|2021-05-25 05:26:40|722.83|718.83|723.29|719.29|723.39|719.39|722.67|718.67|14
1621920410000|2021-05-25 05:26:50|723.28|719.28|723.71|719.71|724.26|720.26|723.28|719.28|21
1621920420000|2021-05-25 05:27:00|723.92|719.92|723.69|719.69|723.92|719.92|723.6|719.6|6
1621920430000|2021-05-25 05:27:10|723.88|719.88|723.31|719.31|723.88|719.88|723.26|719.26|17
1621920440000|2021-05-25 05:27:20|723.25|719.25|723.03|719.03|723.3|719.3|722.99|718.99|19
1621920450000|2021-05-25 05:27:30|723.02|719.02|722.97|718.97|723.04|719.04|722.96|718.96|11
1621920460000|2021-05-25 05:27:40|723.01|719.01|723.65|719.65|723.65|719.65|722.91|718.91|23
1621920470000|2021-05-25 05:27:50|723.64|719.64|723.77|719.77|723.77|719.77|723.48|719.48|14
1621920480000|2021-05-25 05:28:00|723.61|719.61|723.61|719.61|723.94|719.94|723.37|719.37|16
1621920490000|2021-05-25 05:28:10|723.59|719.59|722.26|718.26|723.59|719.59|722.26|718.26|29
1621920500000|2021-05-25 05:28:20|722.27|718.27|722.3|718.3|722.59|718.59|722.25|718.25|17
1621920510000|2021-05-25 05:28:30|722.39|718.39|722.21|718.21|722.4|718.4|722.16|718.16|21
1621920520000|2021-05-25 05:28:40|722.22|718.22|721.38|717.38|722.28|718.28|720.84|716.84|17
1621920530000|2021-05-25 05:28:50|721.34|717.34|720.92|716.92|721.34|717.34|720.92|716.92|18
1621920540000|2021-05-25 05:29:00|720.91|716.91|721.03|717.03|721.05|717.05|720.71|716.71|19
1621920550000|2021-05-25 05:29:10|721.04|717.04|720.81|716.81|721.17|717.17|720.79|716.79|17
1621920560000|2021-05-25 05:29:20|720.74|716.74|721.19|717.19|721.27|717.27|720.74|716.74|17
1621920570000|2021-05-25 05:29:30|721.22|717.22|722.05|718.05|722.05|718.05|721.14|717.14|14
1621920580000|2021-05-25 05:29:40|721.98|717.98|721.56|717.56|722.07|718.07|721.56|717.56|19
1621920590000|2021-05-25 05:29:50|721.39|717.39|720.92|716.92|721.39|717.39|720.92|716.92|16
1621920600000|2021-05-25 05:30:00|720.93|716.93|720.38|716.38|721|717|720.38|716.38|21
1621920610000|2021-05-25 05:30:10|719.86|715.86|719.17|715.17|719.86|715.86|719.17|715.17|17
1621920620000|2021-05-25 05:30:20|719.12|715.12|717.46|713.46|719.12|715.12|717.46|713.46|25
1621920630000|2021-05-25 05:30:30|717.63|713.63|717.58|713.58|717.95|713.95|717.45|713.45|16
1621920640000|2021-05-25 05:30:40|717.6|713.6|717.25|713.25|717.63|713.63|717.25|713.25|16
1621920650000|2021-05-25 05:30:50|717.17|713.17|716.14|712.14|717.2|713.2|716.07|712.07|30
1621920660000|2021-05-25 05:31:00|716|712|715.66|711.66|716.08|712.08|715.61|711.61|22
1621920670000|2021-05-25 05:31:10|715.69|711.69|715.7|711.7|716.25|712.25|714.92|710.92|30
1621920680000|2021-05-25 05:31:20|715.72|711.72|715.67|711.67|715.84|711.84|715.21|711.21|26
1621920690000|2021-05-25 05:31:30|715.62|711.62|715.78|711.78|715.78|711.78|715.58|711.58|22
1621920700000|2021-05-25 05:31:40|715.72|711.72|715.14|711.14|715.76|711.76|714.86|710.86|22
1621920710000|2021-05-25 05:31:50|714.87|710.87|715.34|711.34|715.59|711.59|714.87|710.87|18
1621920720000|2021-05-25 05:32:00|715.13|711.13|715.09|711.09|715.14|711.14|714.94|710.94|15
1621920730000|2021-05-25 05:32:10|715.14|711.14|714.92|710.92|715.14|711.14|714.89|710.89|8
1621920740000|2021-05-25 05:32:20|714.91|710.91|715.33|711.33|715.64|711.64|714.89|710.89|12
1621920750000|2021-05-25 05:32:30|715.18|711.18|714.7|710.7|715.39|711.39|714.7|710.7|14
1621920760000|2021-05-25 05:32:40|714.71|710.71|714.05|710.05|714.71|710.71|713.92|709.92|22
1621920770000|2021-05-25 05:32:50|714.04|710.04|713.22|709.22|714.05|710.05|713.22|709.22|17
1621920780000|2021-05-25 05:33:00|713.36|709.36|711.53|707.53|713.36|709.36|711.53|707.53|26
1621920790000|2021-05-25 05:33:10|711.6|707.6|713.11|709.11|713.11|709.11|711.6|707.6|17
1621920800000|2021-05-25 05:33:20|713.03|709.03|712.38|708.38|713.03|709.03|712.35|708.35|15
1621920810000|2021-05-25 05:33:30|712.44|708.44|711.84|707.84|712.7|708.7|711.83|707.83|24
1621920820000|2021-05-25 05:33:40|711.85|707.85|711.81|707.81|712.08|708.08|711.81|707.81|15
1621920830000|2021-05-25 05:33:50|711.82|707.82|711.86|707.86|711.87|707.87|711.58|707.58|16
1621920840000|2021-05-25 05:34:00|711.94|707.94|712.04|708.04|712.27|708.27|711.81|707.81|14
1621920850000|2021-05-25 05:34:10|712.05|708.05|712.46|708.46|712.87|708.87|712.05|708.05|13
1621920860000|2021-05-25 05:34:20|712.62|708.62|712.46|708.46|712.62|708.62|712.17|708.17|6
1621920870000|2021-05-25 05:34:30|712.48|708.48|712.2|708.2|712.71|708.71|712.09|708.09|19
1621920880000|2021-05-25 05:34:40|712.21|708.21|712.29|708.29|712.36|708.36|712.21|708.21|16
1621920890000|2021-05-25 05:34:50|712.23|708.23|711.89|707.89|712.24|708.24|711.38|707.38|26
1621920900000|2021-05-25 05:35:00|711.97|707.97|711.7|707.7|711.97|707.97|711.5|707.5|24
1621920910000|2021-05-25 05:35:10|711.71|707.71|711.6|707.6|711.72|707.72|711.6|707.6|12
1621920920000|2021-05-25 05:35:20|711.61|707.61|711.3|707.3|711.61|707.61|711.3|707.3|12
1621920930000|2021-05-25 05:35:30|711.32|707.32|710.02|706.02|711.32|707.32|709.95|705.95|23
1621920940000|2021-05-25 05:35:40|710.19|706.19|710.64|706.64|710.77|706.77|710.19|706.19|23
1621920950000|2021-05-25 05:35:50|710.35|706.35|708.97|704.97|710.35|706.35|708.96|704.96|27
1621920960000|2021-05-25 05:36:00|708.99|704.99|708.85|704.85|709.04|705.04|708.85|704.85|24
1621920970000|2021-05-25 05:36:10|708.78|704.78|708.44|704.44|708.78|704.78|707.56|703.56|26
1621920980000|2021-05-25 05:36:20|708.3|704.3|707.52|703.52|708.3|704.3|706.99|702.99|30
1621920990000|2021-05-25 05:36:30|707.58|703.58|707.76|703.76|707.76|703.76|707.06|703.06|30
1621921000000|2021-05-25 05:36:40|707.9|703.9|708.38|704.38|708.89|704.89|707.87|703.87|32
1621921010000|2021-05-25 05:36:50|708.67|704.67|708.39|704.39|708.67|704.67|708.38|704.38|8
1621921020000|2021-05-25 05:37:00|708.24|704.24|707.74|703.74|708.24|704.24|707.28|703.28|22
1621921030000|2021-05-25 05:37:10|707.78|703.78|708.37|704.37|708.8|704.8|707.78|703.78|20
1621921040000|2021-05-25 05:37:20|708.62|704.62|707.81|703.81|708.76|704.76|707.81|703.81|16
1621921050000|2021-05-25 05:37:30|707.84|703.84|707.84|703.84|708.01|704.01|707.77|703.77|19
1621921060000|2021-05-25 05:37:40|707.86|703.86|707.33|703.33|708|704|707.09|703.09|22
1621921070000|2021-05-25 05:37:50|707.35|703.35|707.2|703.2|707.36|703.36|706.8|702.8|20
1621921080000|2021-05-25 05:38:00|707.22|703.22|707.24|703.24|707.47|703.47|707|703|29
1621921090000|2021-05-25 05:38:10|707.22|703.22|707.95|703.95|708.42|704.42|707.22|703.22|30
1621921100000|2021-05-25 05:38:20|707.79|703.79|708.49|704.49|708.8|704.8|707.35|703.35|16
1621921110000|2021-05-25 05:38:30|708.66|704.66|708.83|704.83|708.83|704.83|708.49|704.49|13
1621921120000|2021-05-25 05:38:40|708.86|704.86|709.89|705.89|709.89|705.89|708.49|704.49|15
1621921130000|2021-05-25 05:38:50|710.03|706.03|712.18|708.18|712.49|708.49|709.92|705.92|22
1621921140000|2021-05-25 05:39:00|712.19|708.19|712.04|708.04|712.25|708.25|712.04|708.04|3
1621921150000|2021-05-25 05:39:10|712.26|708.26|712.04|708.04|712.27|708.27|712.04|708.04|8
1621921160000|2021-05-25 05:39:20|712.22|708.22|712.57|708.57|712.69|708.69|712.04|708.04|20
1621921170000|2021-05-25 05:39:30|712.53|708.53|711.37|707.37|712.53|708.53|711.31|707.31|25
1621921180000|2021-05-25 05:39:40|711.35|707.35|711.07|707.07|711.85|707.85|709.92|705.92|33
1621921190000|2021-05-25 05:39:50|711.09|707.09|710.88|706.88|711.89|707.89|710.62|706.62|20
1621921200000|2021-05-25 05:40:00|710.91|706.91|710.62|706.62|711.27|707.27|710.56|706.56|22
1621921210000|2021-05-25 05:40:10|710.23|706.23|709.72|705.72|710.23|706.23|709.58|705.58|25
1621921220000|2021-05-25 05:40:20|709.66|705.66|709.03|705.03|709.66|705.66|708.37|704.37|25
1621921230000|2021-05-25 05:40:30|709.04|705.04|709.05|705.05|709.5|705.5|709.03|705.03|17
1621921240000|2021-05-25 05:40:40|709.07|705.07|709.84|705.84|710.04|706.04|709.07|705.07|16
1621921250000|2021-05-25 05:40:50|709.61|705.61|709.86|705.86|709.86|705.86|708.85|704.85|25
1621921260000|2021-05-25 05:41:00|709.91|705.91|710.91|706.91|710.91|706.91|709.91|705.91|16
1621921270000|2021-05-25 05:41:10|710.25|706.25|710.25|706.25|711.29|707.29|710.25|706.25|13
1621921280000|2021-05-25 05:41:20|712.17|708.17|714.42|710.42|714.42|710.42|712.17|708.17|10
1621921290000|2021-05-25 05:41:30|714.77|710.77|715.66|711.66|715.73|711.73|714.77|710.77|18
1621921300000|2021-05-25 05:41:40|715.55|711.55|715.47|711.47|715.7|711.7|715.47|711.47|6
1621921310000|2021-05-25 05:41:50|715.49|711.49|714.62|710.62|715.51|711.51|714.62|710.62|12
1621921320000|2021-05-25 05:42:00|714.63|710.63|715.47|711.47|716.09|712.09|714.56|710.56|31
1621921330000|2021-05-25 05:42:10|715.9|711.9|715.47|711.47|715.93|711.93|715.47|711.47|4
1621921340000|2021-05-25 05:42:20|715.98|711.98|715.47|711.47|716.07|712.07|715.47|711.47|11
1621921350000|2021-05-25 05:42:30|716|712|716.62|712.62|716.62|712.62|715.47|711.47|14
1621921360000|2021-05-25 05:42:40|716.71|712.71|716.84|712.84|716.91|712.91|716.4|712.4|24
1621921370000|2021-05-25 05:42:50|716.75|712.75|717.63|713.63|717.66|713.66|716.66|712.66|18
1621921380000|2021-05-25 05:43:00|717.67|713.67|717.21|713.21|717.67|713.67|717.19|713.19|10
1621921390000|2021-05-25 05:43:10|716.89|712.89|716.04|712.04|716.89|712.89|716.02|712.02|26
1621921400000|2021-05-25 05:43:20|716.05|712.05|715.59|711.59|716.15|712.15|715.31|711.31|27
1621921410000|2021-05-25 05:43:30|715.6|711.6|715.31|711.31|715.6|711.6|714.91|710.91|22
1621921420000|2021-05-25 05:43:40|715.32|711.32|715.41|711.41|715.41|711.41|715.04|711.04|18
1621921430000|2021-05-25 05:43:50|715.4|711.4|715.37|711.37|715.57|711.57|715.28|711.28|19
1621921440000|2021-05-25 05:44:00|715.43|711.43|714.63|710.63|715.46|711.46|714.57|710.57|30
1621921450000|2021-05-25 05:44:10|714.64|710.64|714.7|710.7|715.24|711.24|714.62|710.62|27
1621921460000|2021-05-25 05:44:20|714.68|710.68|714.66|710.66|714.68|710.68|714.09|710.09|23
1621921470000|2021-05-25 05:44:30|714.68|710.68|717.01|713.01|717.57|713.57|714.53|710.53|30
1621921480000|2021-05-25 05:44:40|717.03|713.03|717.04|713.04|717.05|713.05|716.43|712.43|27
1621921490000|2021-05-25 05:44:50|717.03|713.03|716.7|712.7|717.06|713.06|716.54|712.54|20
1621921500000|2021-05-25 05:45:00|716.52|712.52|716.16|712.16|716.52|712.52|715.75|711.75|23
1621921510000|2021-05-25 05:45:10|716.17|712.17|716.88|712.88|716.88|712.88|716.13|712.13|16
1621921520000|2021-05-25 05:45:20|716.9|712.9|717.59|713.59|718.01|714.01|716.73|712.73|15
1621921530000|2021-05-25 05:45:30|717.67|713.67|717.71|713.71|718|714|717.54|713.54|11
1621921540000|2021-05-25 05:45:40|717.69|713.69|717.79|713.79|717.79|713.79|717.54|713.54|13
1621921550000|2021-05-25 05:45:50|717.83|713.83|717.99|713.99|717.99|713.99|717.52|713.52|20
1621921560000|2021-05-25 05:46:00|718.12|714.12|719.44|715.44|719.44|715.44|718.06|714.06|25
1621921570000|2021-05-25 05:46:10|719.7|715.7|719.71|715.71|719.95|715.95|719.24|715.24|30
1621921580000|2021-05-25 05:46:20|719.69|715.69|718.44|714.44|719.83|715.83|718.44|714.44|36
1621921590000|2021-05-25 05:46:30|718.46|714.46|719.41|715.41|719.41|715.41|718.46|714.46|21
1621921600000|2021-05-25 05:46:40|719.53|715.53|719.97|715.97|720.02|716.02|719.37|715.37|19
1621921610000|2021-05-25 05:46:50|719.89|715.89|720.01|716.01|720.01|716.01|719.87|715.87|20
1621921620000|2021-05-25 05:47:00|720.02|716.02|720.09|716.09|720.13|716.13|719.94|715.94|9
1621921630000|2021-05-25 05:47:10|720.42|716.42|720.78|716.78|721.2|717.2|720.12|716.12|19
1621921640000|2021-05-25 05:47:20|720.79|716.79|719.89|715.89|720.79|716.79|719.87|715.87|21
1621921650000|2021-05-25 05:47:30|719.88|715.88|719.82|715.82|719.89|715.89|719.77|715.77|7
1621921660000|2021-05-25 05:47:40|719.83|715.83|719.01|715.01|719.87|715.87|718.97|714.97|28
1621921670000|2021-05-25 05:47:50|719.02|715.02|718.55|714.55|719.08|715.08|718.54|714.54|16
1621921680000|2021-05-25 05:48:00|718.56|714.56|718.47|714.47|718.83|714.83|718.46|714.46|16
1621921690000|2021-05-25 05:48:10|718.42|714.42|716.85|712.85|718.49|714.49|716.79|712.79|27
1621921700000|2021-05-25 05:48:20|716.41|712.41|715.63|711.63|716.48|712.48|715.63|711.63|29
1621921710000|2021-05-25 05:48:30|715.62|711.62|714.07|710.07|715.62|711.62|713.89|709.89|23
1621921720000|2021-05-25 05:48:40|714.26|710.26|714.22|710.22|714.46|710.46|714.22|710.22|28
1621921730000|2021-05-25 05:48:50|714.23|710.23|714.23|710.23|714.6|710.6|714.1|710.1|37
1621921740000|2021-05-25 05:49:00|714.29|710.29|715.1|711.1|715.2|711.2|714.28|710.28|24
1621921750000|2021-05-25 05:49:10|715.09|711.09|716.09|712.09|716.41|712.41|715.01|711.01|23
1621921760000|2021-05-25 05:49:20|716.36|712.36|716.16|712.16|716.36|712.36|715.92|711.92|19
1621921770000|2021-05-25 05:49:30|716.17|712.17|717.28|713.28|717.28|713.28|715.92|711.92|18
1621921780000|2021-05-25 05:49:40|717.61|713.61|719.32|715.32|719.44|715.44|717.61|713.61|21
1621921790000|2021-05-25 05:49:50|718.88|714.88|720.68|716.68|720.7|716.7|718.88|714.88|14
1621921800000|2021-05-25 05:50:00|720.67|716.67|722.52|718.52|723.29|719.29|720.67|716.67|30
1621921810000|2021-05-25 05:50:10|722.38|718.38|721.98|717.98|722.59|718.59|721.38|717.38|19
1621921820000|2021-05-25 05:50:20|722.42|718.42|722.75|718.75|722.88|718.88|721.98|717.98|12
1621921830000|2021-05-25 05:50:30|722.74|718.74|723.51|719.51|723.51|719.51|721.38|717.38|10
1621921840000|2021-05-25 05:50:40|723.7|719.7|722.36|718.36|723.7|719.7|722.21|718.21|23
1621921850000|2021-05-25 05:50:50|722.38|718.38|722.62|718.62|722.69|718.69|722.25|718.25|19
1621921860000|2021-05-25 05:51:00|722.57|718.57|722.66|718.66|722.66|718.66|722.32|718.32|17
1621921870000|2021-05-25 05:51:10|722.67|718.67|722.49|718.49|722.79|718.79|722.46|718.46|21
1621921880000|2021-05-25 05:51:20|722.48|718.48|721.22|717.22|722.49|718.49|721.21|717.21|20
1621921890000|2021-05-25 05:51:30|721.2|717.2|719.41|715.41|721.2|717.2|719.41|715.41|31
1621921900000|2021-05-25 05:51:40|719.34|715.34|718.95|714.95|719.34|715.34|718.2|714.2|31
1621921910000|2021-05-25 05:51:50|719.11|715.11|719.06|715.06|719.11|715.11|719.05|715.05|11
1621921920000|2021-05-25 05:52:00|719.05|715.05|717.99|713.99|719.05|715.05|717.94|713.94|19
1621921930000|2021-05-25 05:52:10|717.93|713.93|716.74|712.74|717.93|713.93|716.46|712.46|29
1621921940000|2021-05-25 05:52:20|716.73|712.73|716.05|712.05|716.95|712.95|716.04|712.04|30
1621921950000|2021-05-25 05:52:30|716.04|712.04|715.97|711.97|716.65|712.65|715.67|711.67|25
1621921960000|2021-05-25 05:52:40|716.27|712.27|716.21|712.21|716.38|712.38|716.18|712.18|15
1621921970000|2021-05-25 05:52:50|716.22|712.22|718.25|714.25|718.34|714.34|716.22|712.22|29
1621921980000|2021-05-25 05:53:00|717.49|713.49|717.87|713.87|718.39|714.39|716.23|712.23|17
1621921990000|2021-05-25 05:53:10|718.72|714.72|720.7|716.7|721.01|717.01|716.23|712.23|11
1621922000000|2021-05-25 05:53:20|720.71|716.71|721.26|717.26|721.4|717.4|720.11|716.11|10
1621922010000|2021-05-25 05:53:30|721.27|717.27|720.94|716.94|721.39|717.39|719.91|715.91|16
1621922020000|2021-05-25 05:53:40|720.95|716.95|722.69|718.69|723.45|719.45|720.95|716.95|26
1621922030000|2021-05-25 05:53:50|722.74|718.74|723.48|719.48|723.82|719.82|722.74|718.74|19
1621922040000|2021-05-25 05:54:00|723.53|719.53|722.08|718.08|723.68|719.68|722.08|718.08|24
1621922050000|2021-05-25 05:54:10|722.06|718.06|723.08|719.08|723.62|719.62|722.04|718.04|26
1621922060000|2021-05-25 05:54:20|723.54|719.54|723.56|719.56|723.73|719.73|723.34|719.34|13
1621922070000|2021-05-25 05:54:30|723.78|719.78|723.56|719.56|723.8|719.8|723.36|719.36|14
1621922080000|2021-05-25 05:54:40|723.62|719.62|723.76|719.76|723.86|719.86|723.6|719.6|8
1621922090000|2021-05-25 05:54:50|723.32|719.32|723.26|719.26|723.57|719.57|722.97|718.97|19
1621922100000|2021-05-25 05:55:00|723.23|719.23|723.21|719.21|723.23|719.23|723.16|719.16|7
1621922110000|2021-05-25 05:55:10|723.06|719.06|723.46|719.46|723.46|719.46|723.06|719.06|13
1621922120000|2021-05-25 05:55:20|723.45|719.45|723.74|719.74|723.79|719.79|723.45|719.45|6
1621922130000|2021-05-25 05:55:30|723.75|719.75|723.75|719.75|723.83|719.83|723.63|719.63|6
1621922140000|2021-05-25 05:55:40|723.71|719.71|723.71|719.71|723.71|719.71|723.71|719.71|1
1621922150000|2021-05-25 05:55:50|723.74|719.74|724.59|720.59|724.59|720.59|723.64|719.64|22
1621922160000|2021-05-25 05:56:00|724.44|720.44|723.57|719.57|724.62|720.62|723.56|719.56|25
1621922170000|2021-05-25 05:56:10|723.59|719.59|723.71|719.71|723.71|719.71|723.59|719.59|6
1621922190000|2021-05-25 05:56:30|723.48|719.48|723.17|719.17|723.48|719.48|722.96|718.96|22
1621922200000|2021-05-25 05:56:40|723.23|719.23|724.3|720.3|724.3|720.3|723.23|719.23|15
1621922210000|2021-05-25 05:56:50|724.09|720.09|723.4|719.4|724.3|720.3|722.53|718.53|7
1621922220000|2021-05-25 05:57:00|723.13|719.13|723.4|719.4|723.4|719.4|722.51|718.51|12
1621922230000|2021-05-25 05:57:10|722.51|718.51|723.38|719.38|723.47|719.47|722.51|718.51|16
1621922240000|2021-05-25 05:57:20|723.39|719.39|723.33|719.33|723.52|719.52|723.31|719.31|10
1621922250000|2021-05-25 05:57:30|723.25|719.25|723.31|719.31|723.51|719.51|722.46|718.46|24
1621922260000|2021-05-25 05:57:40|723.35|719.35|722.36|718.36|723.45|719.45|722.33|718.33|26
1621922270000|2021-05-25 05:57:50|722.55|718.55|723.56|719.56|723.82|719.82|722.4|718.4|19
1621922280000|2021-05-25 05:58:00|723.47|719.47|723.44|719.44|724.07|720.07|723.44|719.44|22
1621922290000|2021-05-25 05:58:10|723.45|719.45|724|720|724|720|723.45|719.45|13
1621922300000|2021-05-25 05:58:20|724.1|720.1|724.82|720.82|725.05|721.05|724.1|720.1|14
1621922310000|2021-05-25 05:58:30|724.14|720.14|724.06|720.06|724.73|720.73|723.61|719.61|21
1621922320000|2021-05-25 05:58:40|724.17|720.17|723.92|719.92|724.17|720.17|723.83|719.83|14
1621922330000|2021-05-25 05:58:50|723.85|719.85|723.86|719.86|723.91|719.91|723.59|719.59|16
1621922340000|2021-05-25 05:59:00|723.88|719.88|724.27|720.27|724.27|720.27|723.88|719.88|10
1621922350000|2021-05-25 05:59:10|724.42|720.42|724.4|720.4|724.42|720.42|724.4|720.4|2
1621922360000|2021-05-25 05:59:20|724.42|720.42|724.46|720.46|724.63|720.63|724.31|720.31|16
1621922370000|2021-05-25 05:59:30|724.69|720.69|724.46|720.46|724.69|720.69|724.46|720.46|2
1621922380000|2021-05-25 05:59:40|724.63|720.63|724.11|720.11|724.63|720.63|723.8|719.8|17
1621922390000|2021-05-25 05:59:50|724.1|720.1|724.49|720.49|724.62|720.62|724.1|720.1|22
1621922400000|2021-05-25 06:00:00|724.51|720.51|723.62|719.62|724.51|720.51|723.62|719.62|26
1621922410000|2021-05-25 06:00:10|723.63|719.63|722.79|718.79|723.71|719.71|722.71|718.71|27
1621922420000|2021-05-25 06:00:20|722.75|718.75|722.71|718.71|723.01|719.01|722.68|718.68|14
1621922430000|2021-05-25 06:00:30|722.7|718.7|722.74|718.74|722.74|718.74|722.52|718.52|23
1621922440000|2021-05-25 06:00:40|722.76|718.76|722.03|718.03|722.76|718.76|721.97|717.97|23
1621922450000|2021-05-25 06:00:50|721.84|717.84|721.63|717.63|721.91|717.91|721.63|717.63|11
1621922460000|2021-05-25 06:01:00|721.65|717.65|721.06|717.06|721.89|717.89|721|717|25
1621922470000|2021-05-25 06:01:10|721.1|717.1|721.58|717.58|721.58|717.58|721.03|717.03|22
1621922480000|2021-05-25 06:01:20|721.61|717.61|720.62|716.62|721.61|717.61|720.62|716.62|27
1621922490000|2021-05-25 06:01:30|720.6|716.6|720.29|716.29|720.6|716.6|720.04|716.04|20
1621922500000|2021-05-25 06:01:40|720.27|716.27|720.48|716.48|720.96|716.96|719.94|715.94|33
1621922510000|2021-05-25 06:01:50|720.47|716.47|719.19|715.19|720.47|716.47|719.16|715.16|24
1621922520000|2021-05-25 06:02:00|719.06|715.06|719.11|715.11|719.22|715.22|719.03|715.03|28
1621922530000|2021-05-25 06:02:10|719.08|715.08|718.97|714.97|719.08|715.08|718.89|714.89|24
1621922540000|2021-05-25 06:02:20|718.5|714.5|717.79|713.79|718.5|714.5|717.79|713.79|29
1621922550000|2021-05-25 06:02:30|717.56|713.56|717.69|713.69|718.02|714.02|717.56|713.56|25
1621922560000|2021-05-25 06:02:40|717.6|713.6|717.61|713.61|717.86|713.86|717.47|713.47|17
1621922570000|2021-05-25 06:02:50|717.68|713.68|717.48|713.48|717.69|713.69|717.42|713.42|25
1621922580000|2021-05-25 06:03:00|717.49|713.49|717.64|713.64|717.87|713.87|717.47|713.47|23
1621922590000|2021-05-25 06:03:10|717.7|713.7|718.76|714.76|718.82|714.82|717.69|713.69|24
1621922600000|2021-05-25 06:03:20|718.93|714.93|718.45|714.45|719.12|715.12|718.34|714.34|27
1621922610000|2021-05-25 06:03:30|718.34|714.34|717.95|713.95|718.34|714.34|717.9|713.9|20
1621922620000|2021-05-25 06:03:40|717.91|713.91|717.31|713.31|718.01|714.01|717.31|713.31|25
1621922630000|2021-05-25 06:03:50|717.2|713.2|717.69|713.69|717.88|713.88|717.13|713.13|29
1621922640000|2021-05-25 06:04:00|717.68|713.68|717.28|713.28|717.75|713.75|717.28|713.28|17
1621922650000|2021-05-25 06:04:10|717.39|713.39|717.68|713.68|717.68|713.68|717.38|713.38|17
1621922660000|2021-05-25 06:04:20|717.64|713.64|716.99|712.99|717.69|713.69|716.94|712.94|26
1621922670000|2021-05-25 06:04:30|717.04|713.04|717.44|713.44|717.47|713.47|717.04|713.04|29
1621922680000|2021-05-25 06:04:40|717.45|713.45|717.64|713.64|717.68|713.68|717.38|713.38|28
1621922690000|2021-05-25 06:04:50|717.39|713.39|717.45|713.45|717.53|713.53|717.34|713.34|29
1621922700000|2021-05-25 06:05:00|717.46|713.46|717.13|713.13|717.52|713.52|717.11|713.11|18
1621922710000|2021-05-25 06:05:10|717.12|713.12|716.74|712.74|717.12|713.12|716.58|712.58|18
1621922720000|2021-05-25 06:05:20|717.03|713.03|716.07|712.07|717.03|713.03|716.07|712.07|22
1621922730000|2021-05-25 06:05:30|716.23|712.23|716.87|712.87|717.09|713.09|716.07|712.07|21
1621922740000|2021-05-25 06:05:40|716.95|712.95|716.9|712.9|716.95|712.95|716.87|712.87|7
1621922750000|2021-05-25 06:05:50|716.87|712.87|716.95|712.95|716.97|712.97|716.87|712.87|8
1621922760000|2021-05-25 06:06:00|716.87|712.87|716.99|712.99|716.99|712.99|716.72|712.72|14
1621922770000|2021-05-25 06:06:10|716.93|712.93|716.87|712.87|716.99|712.99|716.87|712.87|19
1621922780000|2021-05-25 06:06:20|716.95|712.95|717.3|713.3|717.36|713.36|716.95|712.95|18
1621922790000|2021-05-25 06:06:30|717.26|713.26|719.74|715.74|719.74|715.74|716.87|712.87|20
1621922800000|2021-05-25 06:06:40|720.04|716.04|721.03|717.03|722.27|718.27|719.86|715.86|24
1621922810000|2021-05-25 06:06:50|721.04|717.04|721.54|717.54|721.81|717.81|721.04|717.04|7
1621922820000|2021-05-25 06:07:00|721.48|717.48|722.25|718.25|722.25|718.25|721.48|717.48|15
1621922830000|2021-05-25 06:07:10|722.32|718.32|723.74|719.74|723.98|719.98|722.32|718.32|12
1621922840000|2021-05-25 06:07:20|723.94|719.94|723.18|719.18|723.94|719.94|722.92|718.92|11
1621922850000|2021-05-25 06:07:30|723.1|719.1|723.6|719.6|723.6|719.6|722.76|718.76|19
1621922860000|2021-05-25 06:07:40|723.5|719.5|723.92|719.92|724.31|720.31|723.08|719.08|28
1621922870000|2021-05-25 06:07:50|724.04|720.04|724.3|720.3|724.4|720.4|724.04|720.04|16
1621922880000|2021-05-25 06:08:00|724.31|720.31|724.72|720.72|724.79|720.79|724.23|720.23|16
1621922890000|2021-05-25 06:08:10|724.67|720.67|724.69|720.69|724.8|720.8|724.45|720.45|13
1621922900000|2021-05-25 06:08:20|724.7|720.7|725.52|721.52|725.68|721.68|724.59|720.59|21
1621922910000|2021-05-25 06:08:30|724.94|720.94|726.36|722.36|726.56|722.56|724.87|720.87|18
1621922920000|2021-05-25 06:08:40|725.75|721.75|727.77|723.77|727.8|723.8|725.75|721.75|14
1621922930000|2021-05-25 06:08:50|727.76|723.76|727.85|723.85|728.05|724.05|727.63|723.63|23
1621922940000|2021-05-25 06:09:00|727.87|723.87|728.22|724.22|728.23|724.23|727.7|723.7|13
1621922950000|2021-05-25 06:09:10|728.23|724.23|729.2|725.2|729.2|725.2|728.22|724.22|13
1621922960000|2021-05-25 06:09:20|729.16|725.16|729.39|725.39|729.39|725.39|729.12|725.12|7
1621922970000|2021-05-25 06:09:30|729.3|725.3|729.46|725.46|729.58|725.58|728.99|724.99|21
1621922980000|2021-05-25 06:09:40|729.4|725.4|729.27|725.27|729.46|725.46|729.11|725.11|10
1621922990000|2021-05-25 06:09:50|729.28|725.28|731.03|727.03|731.03|727.03|729.28|725.28|20
1621923000000|2021-05-25 06:10:00|731.04|727.04|729.15|725.15|731.22|727.22|729.13|725.13|25
1621923010000|2021-05-25 06:10:10|729.14|725.14|728.62|724.62|729.14|725.14|728.5|724.5|25
1621923020000|2021-05-25 06:10:20|728.61|724.61|727.79|723.79|728.7|724.7|727.79|723.79|23
1621923030000|2021-05-25 06:10:30|727.7|723.7|729.75|725.75|729.82|725.82|727.69|723.69|26
1621923040000|2021-05-25 06:10:40|729.73|725.73|730.06|726.06|730.3|726.3|729.73|725.73|14
1621923050000|2021-05-25 06:10:50|730.09|726.09|729.13|725.13|730.09|726.09|729.13|725.13|29
1621923060000|2021-05-25 06:11:00|729.02|725.02|729.32|725.32|729.36|725.36|728.89|724.89|27
1621923070000|2021-05-25 06:11:10|729.33|725.33|728.36|724.36|729.33|725.33|728.36|724.36|17
1621923080000|2021-05-25 06:11:20|728.38|724.38|728.13|724.13|728.38|724.38|728.01|724.01|24
1621923090000|2021-05-25 06:11:30|728.14|724.14|728.17|724.17|728.74|724.74|727.58|723.58|28
1621923100000|2021-05-25 06:11:40|728.15|724.15|729.45|725.45|729.54|725.54|728.09|724.09|25
1621923110000|2021-05-25 06:11:50|729.57|725.57|729.93|725.93|729.95|725.95|729.45|725.45|18
1621923120000|2021-05-25 06:12:00|729.92|725.92|728.58|724.58|729.94|725.94|728.57|724.57|26
1621923130000|2021-05-25 06:12:10|728.57|724.57|729.26|725.26|729.63|725.63|728.47|724.47|21
1621923140000|2021-05-25 06:12:20|729.24|725.24|728.57|724.57|729.24|725.24|728.42|724.42|27
1621923150000|2021-05-25 06:12:30|728.66|724.66|728.04|724.04|728.7|724.7|727.86|723.86|27
1621923160000|2021-05-25 06:12:40|728.09|724.09|729.61|725.61|729.82|725.82|728.09|724.09|33
1621923170000|2021-05-25 06:12:50|729.59|725.59|728.6|724.6|729.61|725.61|728.3|724.3|22
1621923180000|2021-05-25 06:13:00|728.54|724.54|729.8|725.8|729.94|725.94|728.42|724.42|15
1621923190000|2021-05-25 06:13:10|729.81|725.81|729.44|725.44|729.94|725.94|728.33|724.33|15
1621923200000|2021-05-25 06:13:20|729.45|725.45|729.16|725.16|729.59|725.59|729.15|725.15|17
1621923210000|2021-05-25 06:13:30|729.14|725.14|728.3|724.3|729.16|725.16|728.3|724.3|24
1621923220000|2021-05-25 06:13:40|728.24|724.24|728.58|724.58|728.58|724.58|728.21|724.21|31
1621923230000|2021-05-25 06:13:50|728.65|724.65|727.8|723.8|728.71|724.71|727.8|723.8|27
1621923240000|2021-05-25 06:14:00|727.67|723.67|726.08|722.08|727.67|723.67|726.08|722.08|31
1621923250000|2021-05-25 06:14:10|725.98|721.98|726.01|722.01|727.3|723.3|725.27|721.27|31
1621923260000|2021-05-25 06:14:20|726.08|722.08|725.99|721.99|726.08|722.08|725.68|721.68|26
1621923270000|2021-05-25 06:14:30|725.78|721.78|725.44|721.44|726.05|722.05|725.34|721.34|18
1621923280000|2021-05-25 06:14:40|725.54|721.54|725.95|721.95|726.45|722.45|725.39|721.39|14
1621923290000|2021-05-25 06:14:50|725.97|721.97|725.87|721.87|726.13|722.13|725.83|721.83|17
1621923300000|2021-05-25 06:15:00|725.88|721.88|726.08|722.08|727.23|723.23|725.88|721.88|26
1621923310000|2021-05-25 06:15:10|727.55|723.55|727.55|723.55|727.55|723.55|727.55|723.55|1
1621923320000|2021-05-25 06:15:20|726.08|722.08|728.78|724.78|729.02|725.02|726.08|722.08|4
1621923330000|2021-05-25 06:15:30|729.21|725.21|729.42|725.42|729.42|725.42|729.06|725.06|4
1621923340000|2021-05-25 06:15:40|729.16|725.16|730.58|726.58|730.58|726.58|729.08|725.08|8
1621923350000|2021-05-25 06:15:50|730.46|726.46|729.48|725.48|730.46|726.46|729.46|725.46|14
1621923360000|2021-05-25 06:16:00|729.47|725.47|730.1|726.1|730.14|726.14|729.29|725.29|23
1621923370000|2021-05-25 06:16:10|730.29|726.29|730.73|726.73|730.73|726.73|730.29|726.29|8
1621923380000|2021-05-25 06:16:20|730.74|726.74|731.56|727.56|732.41|728.41|730.74|726.74|10
1621923390000|2021-05-25 06:16:30|732.82|728.82|733.49|729.49|733.58|729.58|732.81|728.81|16
1621923400000|2021-05-25 06:16:40|733.53|729.53|733.7|729.7|733.89|729.89|733.53|729.53|17
1621923410000|2021-05-25 06:16:50|733.38|729.38|732.81|728.81|733.38|729.38|732.81|728.81|19
1621923420000|2021-05-25 06:17:00|732.65|728.65|731.62|727.62|732.65|728.65|731.4|727.4|28
1621923430000|2021-05-25 06:17:10|731.73|727.73|731.53|727.53|731.73|727.73|731.31|727.31|23
1621923440000|2021-05-25 06:17:20|731.54|727.54|731.66|727.66|731.66|727.66|731.03|727.03|24
1621923450000|2021-05-25 06:17:30|731.88|727.88|732.02|728.02|732.08|728.08|731.54|727.54|8
1621923460000|2021-05-25 06:17:40|732.13|728.13|732.32|728.32|732.32|728.32|731.54|727.54|10
1621923470000|2021-05-25 06:17:50|732.24|728.24|731.54|727.54|732.32|728.32|731.54|727.54|3
1621923480000|2021-05-25 06:18:00|732.22|728.22|731.96|727.96|732.89|728.89|731.95|727.95|16
1621923490000|2021-05-25 06:18:10|731.8|727.8|732.38|728.38|732.53|728.53|731.69|727.69|11
1621923500000|2021-05-25 06:18:20|732.9|728.9|733.59|729.59|733.89|729.89|732.9|728.9|21
1621923510000|2021-05-25 06:18:30|733.6|729.6|733.59|729.59|733.74|729.74|733.46|729.46|18
1621923520000|2021-05-25 06:18:40|733.48|729.48|732.98|728.98|733.51|729.51|732.93|728.93|24
1621923530000|2021-05-25 06:18:50|733.05|729.05|733.21|729.21|733.41|729.41|732.52|728.52|21
1621923540000|2021-05-25 06:19:00|733.35|729.35|733.47|729.47|733.6|729.6|733.35|729.35|19
1621923550000|2021-05-25 06:19:10|733.48|729.48|734.15|730.15|734.15|730.15|733.48|729.48|10
1621923560000|2021-05-25 06:19:20|733.65|729.65|734.06|730.06|734.24|730.24|733.65|729.65|19
1621923570000|2021-05-25 06:19:30|734.26|730.26|734.6|730.6|734.64|730.64|734.22|730.22|15
1621923580000|2021-05-25 06:19:40|734.63|730.63|734.69|730.69|734.69|730.69|734.6|730.6|12
1621923590000|2021-05-25 06:19:50|734.77|730.77|735.49|731.49|735.51|731.51|734.74|730.74|21
1621923600000|2021-05-25 06:20:00|734.96|730.96|736.09|732.09|737.05|733.05|734.96|730.96|23
1621923610000|2021-05-25 06:20:10|736.1|732.1|735.28|731.28|736.1|732.1|735.28|731.28|12
1621923620000|2021-05-25 06:20:20|735.46|731.46|733.87|729.87|735.46|731.46|733.78|729.78|23
1621923630000|2021-05-25 06:20:30|733.7|729.7|733.86|729.86|733.92|729.92|733.68|729.68|15
1621923640000|2021-05-25 06:20:40|733.96|729.96|734.33|730.33|734.33|730.33|733.96|729.96|15
1621923650000|2021-05-25 06:20:50|734.26|730.26|733.93|729.93|734.4|730.4|733.93|729.93|17
1621923660000|2021-05-25 06:21:00|733.94|729.94|734.58|730.58|734.93|730.93|733.85|729.85|27
1621923670000|2021-05-25 06:21:10|734.92|730.92|734.52|730.52|735.12|731.12|734.45|730.45|22
1621923680000|2021-05-25 06:21:20|734.59|730.59|735.36|731.36|735.44|731.44|734.58|730.58|18
1621923690000|2021-05-25 06:21:30|735.1|731.1|734.09|730.09|735.1|731.1|734.09|730.09|27
1621923700000|2021-05-25 06:21:40|734.05|730.05|733.97|729.97|734.05|730.05|733.95|729.95|23
1621923710000|2021-05-25 06:21:50|733.98|729.98|733.82|729.82|734.33|730.33|733.82|729.82|26
1621923720000|2021-05-25 06:22:00|733.83|729.83|734.43|730.43|734.43|730.43|733.81|729.81|23
1621923730000|2021-05-25 06:22:10|734.88|730.88|734.72|730.72|734.92|730.92|734.38|730.38|20
1621923740000|2021-05-25 06:22:20|734.73|730.73|735.27|731.27|735.38|731.38|734.62|730.62|15
1621923750000|2021-05-25 06:22:30|735.31|731.31|736.3|732.3|736.42|732.42|735.11|731.11|21
1621923760000|2021-05-25 06:22:40|736.42|732.42|736.68|732.68|737.63|733.63|736.3|732.3|23
1621923770000|2021-05-25 06:22:50|736.73|732.73|736.2|732.2|736.8|732.8|735.95|731.95|18
1621923780000|2021-05-25 06:23:00|736.15|732.15|735.94|731.94|736.15|732.15|735.85|731.85|13
1621923790000|2021-05-25 06:23:10|736.07|732.07|736.27|732.27|736.31|732.31|735.95|731.95|15
1621923800000|2021-05-25 06:23:20|735.69|731.69|735.99|731.99|736.06|732.06|735.69|731.69|14
1621923810000|2021-05-25 06:23:30|735.95|731.95|735.4|731.4|735.97|731.97|735.33|731.33|19
1621923820000|2021-05-25 06:23:40|735.39|731.39|735.59|731.59|735.79|731.79|735.34|731.34|18
1621923830000|2021-05-25 06:23:50|735.68|731.68|735.67|731.67|735.98|731.98|735.66|731.66|14
1621923840000|2021-05-25 06:24:00|735.66|731.66|736.18|732.18|736.26|732.26|735.66|731.66|17
1621923850000|2021-05-25 06:24:10|736.09|732.09|736.11|732.11|736.29|732.29|736.09|732.09|5
1621923860000|2021-05-25 06:24:20|736.28|732.28|737.12|733.12|737.12|733.12|736.11|732.11|18
1621923870000|2021-05-25 06:24:30|736.99|732.99|738.97|734.97|739.23|735.23|736.99|732.99|20
1621923880000|2021-05-25 06:24:40|739.28|735.28|738.97|734.97|739.28|735.28|738.97|734.97|8
1621923890000|2021-05-25 06:24:50|739.19|735.19|738.85|734.85|739.2|735.2|738.85|734.85|12
1621923900000|2021-05-25 06:25:00|738.82|734.82|739.15|735.15|739.18|735.18|738.78|734.78|11
1621923910000|2021-05-25 06:25:10|738.87|734.87|738.68|734.68|738.87|734.87|738.68|734.68|4
1621923920000|2021-05-25 06:25:20|738.66|734.66|738.6|734.6|738.72|734.72|738.5|734.5|13
1621923930000|2021-05-25 06:25:30|738.61|734.61|737.82|733.82|738.63|734.63|737.77|733.77|20
1621923940000|2021-05-25 06:25:40|737.87|733.87|737.47|733.47|737.89|733.89|737.47|733.47|24
1621923950000|2021-05-25 06:25:50|737.21|733.21|737.6|733.6|737.67|733.67|737.06|733.06|28
1621923960000|2021-05-25 06:26:00|737.72|733.72|739.36|735.36|739.39|735.39|737.68|733.68|27
1621923970000|2021-05-25 06:26:10|739.34|735.34|740.39|736.39|740.46|736.46|739.21|735.21|20
1621923980000|2021-05-25 06:26:20|740.28|736.28|740.63|736.63|740.69|736.69|739.71|735.71|13
1621923990000|2021-05-25 06:26:30|740.71|736.71|740.7|736.7|740.71|736.71|739.65|735.65|31
1621924000000|2021-05-25 06:26:40|740.82|736.82|740.81|736.81|741.16|737.16|740.74|736.74|15
1621924010000|2021-05-25 06:26:50|740.79|736.79|740.94|736.94|740.95|736.95|740.79|736.79|10
1621924020000|2021-05-25 06:27:00|740.96|736.96|740.94|736.94|740.98|736.98|740.89|736.89|6
1621924030000|2021-05-25 06:27:10|741.04|737.04|741.06|737.06|741.22|737.22|740.9|736.9|14
1621924040000|2021-05-25 06:27:20|741.05|737.05|740.29|736.29|741.05|737.05|740.29|736.29|12
1621924050000|2021-05-25 06:27:30|740.33|736.33|740.36|736.36|740.37|736.37|740.2|736.2|18
1621924060000|2021-05-25 06:27:40|740.37|736.37|739.47|735.47|740.37|736.37|739.47|735.47|17
1621924070000|2021-05-25 06:27:50|739.46|735.46|739.86|735.86|739.92|735.92|739.46|735.46|12
1621924080000|2021-05-25 06:28:00|739.9|735.9|740.23|736.23|740.23|736.23|739.69|735.69|23
1621924090000|2021-05-25 06:28:10|740.09|736.09|740.28|736.28|740.36|736.36|740.09|736.09|11
1621924100000|2021-05-25 06:28:20|740.37|736.37|740.43|736.43|740.57|736.57|740.36|736.36|14
1621924110000|2021-05-25 06:28:30|740.42|736.42|740.84|736.84|740.84|736.84|740.28|736.28|17
1621924120000|2021-05-25 06:28:40|740.78|736.78|741.49|737.49|741.49|737.49|740.28|736.28|7
1621924130000|2021-05-25 06:28:50|741.36|737.36|741.49|737.49|741.49|737.49|740.83|736.83|5
1621924140000|2021-05-25 06:29:00|741.5|737.5|741.43|737.43|741.9|737.9|741.17|737.17|18
1621924150000|2021-05-25 06:29:10|742.92|738.92|744.55|740.55|744.82|740.82|742.92|738.92|31
1621924160000|2021-05-25 06:29:20|744.4|740.4|742.95|738.95|744.4|740.4|742.84|738.84|25
1621924170000|2021-05-25 06:29:30|742.97|738.97|743.14|739.14|743.18|739.18|742.56|738.56|22
1621924180000|2021-05-25 06:29:40|743.1|739.1|743.46|739.46|743.7|739.7|742.88|738.88|17
1621924190000|2021-05-25 06:29:50|743.27|739.27|742.91|738.91|743.28|739.28|742.88|738.88|21
1621924200000|2021-05-25 06:30:00|742.96|738.96|742.16|738.16|743.02|739.02|742.16|738.16|23
1621924210000|2021-05-25 06:30:10|742.22|738.22|741.14|737.14|742.32|738.32|741.14|737.14|15
1621924220000|2021-05-25 06:30:20|741.17|737.17|740.48|736.48|741.17|737.17|740.48|736.48|10
1621924230000|2021-05-25 06:30:30|740.52|736.52|741.73|737.73|741.73|737.73|740.52|736.52|23
1621924240000|2021-05-25 06:30:40|741.76|737.76|743.08|739.08|743.1|739.1|741.76|737.76|23
1621924250000|2021-05-25 06:30:50|742.99|738.99|742.47|738.47|742.99|738.99|742.05|738.05|24
1621924260000|2021-05-25 06:31:00|742.45|738.45|743.53|739.53|743.53|739.53|742.4|738.4|22
1621924270000|2021-05-25 06:31:10|743.52|739.52|744.33|740.33|744.33|740.33|743.07|739.07|17
1621924280000|2021-05-25 06:31:20|744.49|740.49|744.22|740.22|745.02|741.02|744.22|740.22|12
1621924290000|2021-05-25 06:31:30|744.82|740.82|744.22|740.22|744.82|740.82|744.22|740.22|4
1621924300000|2021-05-25 06:31:40|746.57|742.57|745.68|741.68|746.57|742.57|745.52|741.52|19
1621924310000|2021-05-25 06:31:50|745.7|741.7|745.42|741.42|745.81|741.81|745.08|741.08|16
1621924320000|2021-05-25 06:32:00|745.48|741.48|747.58|743.58|747.92|743.92|745.44|741.44|33
1621924330000|2021-05-25 06:32:10|747.79|743.79|746.19|742.19|747.79|743.79|746.1|742.1|21
1621924340000|2021-05-25 06:32:20|746.04|742.04|747.23|743.23|747.24|743.24|745.88|741.88|20
1621924350000|2021-05-25 06:32:30|747.25|743.25|746.49|742.49|747.28|743.28|746.49|742.49|21
1621924360000|2021-05-25 06:32:40|746.5|742.5|746.68|742.68|747.39|743.39|746.48|742.48|26
1621924370000|2021-05-25 06:32:50|747.23|743.23|747.3|743.3|747.43|743.43|746.68|742.68|14
1621924380000|2021-05-25 06:33:00|747.29|743.29|746.22|742.22|747.29|743.29|746.22|742.22|28
1621924390000|2021-05-25 06:33:10|746.21|742.21|744.87|740.87|746.31|742.31|744.87|740.87|24
1621924400000|2021-05-25 06:33:20|744.82|740.82|744.8|740.8|744.99|740.99|744.78|740.78|24
1621924410000|2021-05-25 06:33:30|744.85|740.85|747.51|743.51|747.61|743.61|744.78|740.78|31
1621924420000|2021-05-25 06:33:40|747.53|743.53|748.18|744.18|748.18|744.18|747.53|743.53|26
1621924430000|2021-05-25 06:33:50|748.17|744.17|748.17|744.17|748.81|744.81|748.04|744.04|27
1621924440000|2021-05-25 06:34:00|748.35|744.35|748.08|744.08|748.44|744.44|748.08|744.08|13
1621924450000|2021-05-25 06:34:10|747.93|743.93|748.37|744.37|748.48|744.48|747.93|743.93|22
1621924460000|2021-05-25 06:34:20|748.39|744.39|748.81|744.81|748.97|744.97|748.39|744.39|16
1621924470000|2021-05-25 06:34:30|748.8|744.8|748.93|744.93|748.97|744.97|748.58|744.58|20
1621924480000|2021-05-25 06:34:40|748.82|744.82|748.2|744.2|748.92|744.92|747.94|743.94|19
1621924490000|2021-05-25 06:34:50|748.26|744.26|748.19|744.19|748.36|744.36|748.16|744.16|29
1621924500000|2021-05-25 06:35:00|748.01|744.01|746.75|742.75|748.52|744.52|746.71|742.71|34
1621924510000|2021-05-25 06:35:10|746.76|742.76|746.21|742.21|747.1|743.1|746.21|742.21|28
1621924520000|2021-05-25 06:35:20|746.23|742.23|746.56|742.56|746.56|742.56|746.09|742.09|27
1621924530000|2021-05-25 06:35:30|746.61|742.61|747.8|743.8|748.11|744.11|746.57|742.57|18
1621924540000|2021-05-25 06:35:40|747.85|743.85|747.75|743.75|748.03|744.03|747.65|743.65|19
1621924550000|2021-05-25 06:35:50|747.68|743.68|747.25|743.25|747.77|743.77|747.19|743.19|26
1621924560000|2021-05-25 06:36:00|747.32|743.32|746.94|742.94|747.36|743.36|746.77|742.77|24
1621924570000|2021-05-25 06:36:10|746.93|742.93|747|743|747.09|743.09|746.9|742.9|16
1621924580000|2021-05-25 06:36:20|746.9|742.9|746.87|742.87|747|743|746.75|742.75|18
1621924590000|2021-05-25 06:36:30|746.98|742.98|746.78|742.78|747.05|743.05|746.7|742.7|17
1621924600000|2021-05-25 06:36:40|746.66|742.66|746.99|742.99|746.99|742.99|746.66|742.66|17
1621924610000|2021-05-25 06:36:50|747.11|743.11|747.57|743.57|747.72|743.72|747.1|743.1|16
1621924620000|2021-05-25 06:37:00|747.47|743.47|747.06|743.06|747.59|743.59|746.94|742.94|16
1621924630000|2021-05-25 06:37:10|747.05|743.05|746.18|742.18|747.05|743.05|745.97|741.97|21
1621924640000|2021-05-25 06:37:20|746.14|742.14|746.59|742.59|746.59|742.59|746.14|742.14|16
1621924650000|2021-05-25 06:37:30|746.69|742.69|750.16|746.16|750.16|746.16|746.69|742.69|24
1621924660000|2021-05-25 06:37:40|750.23|746.23|750.43|746.43|750.43|746.43|750.05|746.05|10
1621924670000|2021-05-25 06:37:50|750.64|746.64|750.74|746.74|750.8|746.8|750.64|746.64|5
1621924680000|2021-05-25 06:38:00|750.78|746.78|750.94|746.94|751|747|750.76|746.76|13
1621924690000|2021-05-25 06:38:10|750.98|746.98|750.51|746.51|750.98|746.98|750.47|746.47|18
1621924700000|2021-05-25 06:38:20|750.62|746.62|750.02|746.02|750.81|746.81|749.98|745.98|23
1621924710000|2021-05-25 06:38:30|750.04|746.04|750.59|746.59|750.8|746.8|750.04|746.04|21
1621924720000|2021-05-25 06:38:40|750.71|746.71|750.92|746.92|750.99|746.99|750.44|746.44|20
1621924730000|2021-05-25 06:38:50|750.98|746.98|750.99|746.99|750.99|746.99|750.91|746.91|28
1621924740000|2021-05-25 06:39:00|750.98|746.98|750.52|746.52|750.98|746.98|750.02|746.02|25
1621924750000|2021-05-25 06:39:10|750.47|746.47|750.17|746.17|750.47|746.47|750.17|746.17|25
1621924760000|2021-05-25 06:39:20|750.2|746.2|750.03|746.03|750.49|746.49|749.87|745.87|24
1621924770000|2021-05-25 06:39:30|749.96|745.96|750.47|746.47|750.51|746.51|749.96|745.96|22
1621924780000|2021-05-25 06:39:40|750.45|746.45|750.38|746.38|751.03|747.03|750.37|746.37|18
1621924790000|2021-05-25 06:39:50|750.23|746.23|750.48|746.48|750.65|746.65|750.23|746.23|15
1621924800000|2021-05-25 06:40:00|750.5|746.5|750.56|746.56|750.66|746.66|750.37|746.37|14
1621924810000|2021-05-25 06:40:10|750.54|746.54|749.72|745.72|750.54|746.54|749.72|745.72|31
1621924820000|2021-05-25 06:40:20|749.8|745.8|749.56|745.56|749.97|745.97|749.47|745.47|25
1621924830000|2021-05-25 06:40:30|749.47|745.47|748.97|744.97|749.47|745.47|748.55|744.55|31
1621924840000|2021-05-25 06:40:40|748.96|744.96|749.3|745.3|749.3|745.3|748.88|744.88|18
1621924850000|2021-05-25 06:40:50|749.98|745.98|749.21|745.21|749.99|745.99|749.17|745.17|28
1621924860000|2021-05-25 06:41:00|749.15|745.15|749.76|745.76|749.76|745.76|749.12|745.12|21
1621924870000|2021-05-25 06:41:10|749.81|745.81|750.7|746.7|750.86|746.86|749.72|745.72|29
1621924880000|2021-05-25 06:41:20|750.69|746.69|750.74|746.74|750.75|746.75|750.69|746.69|8
1621924890000|2021-05-25 06:41:30|750.76|746.76|750.26|746.26|750.76|746.76|749.83|745.83|21
1621924900000|2021-05-25 06:41:40|750.24|746.24|750.07|746.07|750.24|746.24|749.83|745.83|19
1621924910000|2021-05-25 06:41:50|750.12|746.12|749.83|745.83|750.12|746.12|749.73|745.73|23
1621924920000|2021-05-25 06:42:00|749.84|745.84|749.85|745.85|749.89|745.89|749.82|745.82|15
1621924930000|2021-05-25 06:42:10|749.86|745.86|750.32|746.32|750.33|746.33|749.86|745.86|15
1621924940000|2021-05-25 06:42:20|750.23|746.23|752.04|748.04|752.04|748.04|750.17|746.17|20
1621924950000|2021-05-25 06:42:30|752.01|748.01|751.64|747.64|752.01|748.01|751.57|747.57|18
1621924960000|2021-05-25 06:42:40|751.65|747.65|751.41|747.41|751.65|747.65|750.7|746.7|22
1621924970000|2021-05-25 06:42:50|751.43|747.43|751.73|747.73|751.85|747.85|751.43|747.43|11
1621924980000|2021-05-25 06:43:00|751.78|747.78|750.91|746.91|751.83|747.83|750.67|746.67|18
1621924990000|2021-05-25 06:43:10|750.57|746.57|750.69|746.69|750.75|746.75|750.35|746.35|17
1621925000000|2021-05-25 06:43:20|750.41|746.41|750.62|746.62|750.67|746.67|750.28|746.28|12
1621925010000|2021-05-25 06:43:30|750.6|746.6|749.83|745.83|750.6|746.6|749.7|745.7|20
1621925020000|2021-05-25 06:43:40|749.81|745.81|749.98|745.98|750.1|746.1|749.81|745.81|12
1621925030000|2021-05-25 06:43:50|750.13|746.13|750.08|746.08|750.28|746.28|750.06|746.06|11
1621925040000|2021-05-25 06:44:00|750.21|746.21|749.93|745.93|750.26|746.26|749.9|745.9|15
1621925050000|2021-05-25 06:44:10|749.9|745.9|749.01|745.01|749.9|745.9|748.94|744.94|11
1621925060000|2021-05-25 06:44:20|748.94|744.94|748.65|744.65|749.14|745.14|748.53|744.53|27
1621925070000|2021-05-25 06:44:30|748.66|744.66|748.5|744.5|748.72|744.72|748.5|744.5|19
1621925080000|2021-05-25 06:44:40|748.49|744.49|748.43|744.43|748.55|744.55|748.39|744.39|13
1621925090000|2021-05-25 06:44:50|748.44|744.44|748.6|744.6|748.61|744.61|748.44|744.44|16
1621925100000|2021-05-25 06:45:00|748.56|744.56|747.23|743.23|748.56|744.56|747.23|743.23|21
1621925110000|2021-05-25 06:45:10|747.3|743.3|746.47|742.47|747.3|743.3|746.32|742.32|19
1621925120000|2021-05-25 06:45:20|746.48|742.48|746.13|742.13|746.51|742.51|746.13|742.13|11
1621925130000|2021-05-25 06:45:30|746.12|742.12|745.17|741.17|746.12|742.12|745.08|741.08|25
1621925140000|2021-05-25 06:45:40|745.18|741.18|745.32|741.32|745.32|741.32|744.68|740.68|11
1621925150000|2021-05-25 06:45:50|745.4|741.4|745.46|741.46|745.85|741.85|745.4|741.4|21
1621925160000|2021-05-25 06:46:00|745.42|741.42|744.95|740.95|745.42|741.42|744.95|740.95|14
1621925170000|2021-05-25 06:46:10|744.92|740.92|744.55|740.55|744.92|740.92|744.51|740.51|19
1621925180000|2021-05-25 06:46:20|744.52|740.52|744.64|740.64|744.69|740.69|744.42|740.42|14
1621925190000|2021-05-25 06:46:30|744.65|740.65|745.02|741.02|745.24|741.24|744.48|740.48|27
1621925200000|2021-05-25 06:46:40|745.03|741.03|745.13|741.13|745.17|741.17|744.92|740.92|19
1621925210000|2021-05-25 06:46:50|745.26|741.26|745.27|741.27|745.32|741.32|745.17|741.17|16
1621925220000|2021-05-25 06:47:00|745.28|741.28|745.66|741.66|745.66|741.66|745.27|741.27|13
1621925230000|2021-05-25 06:47:10|745.67|741.67|748|744|748.16|744.16|745.6|741.6|19
1621925240000|2021-05-25 06:47:20|748.15|744.15|749.02|745.02|749.12|745.12|748|744|18
1621925250000|2021-05-25 06:47:30|749.18|745.18|749.39|745.39|749.39|745.39|749.18|745.18|4
1621925260000|2021-05-25 06:47:40|749.24|745.24|749.22|745.22|749.73|745.73|749.22|745.22|9
1621925270000|2021-05-25 06:47:50|748.83|744.83|747.87|743.87|748.83|744.83|747.82|743.82|17
1621925280000|2021-05-25 06:48:00|747.71|743.71|747.9|743.9|747.9|743.9|747.49|743.49|24
1621925290000|2021-05-25 06:48:10|747.89|743.89|747.75|743.75|747.9|743.9|747.75|743.75|8
1621925300000|2021-05-25 06:48:20|747.58|743.58|747.9|743.9|747.93|743.93|747.51|743.51|24
1621925310000|2021-05-25 06:48:30|747.86|743.86|747.93|743.93|747.94|743.94|747.7|743.7|22
1621925320000|2021-05-25 06:48:40|747.92|743.92|749.72|745.72|750.14|746.14|747.86|743.86|25
1621925330000|2021-05-25 06:48:50|750.08|746.08|749.77|745.77|750.37|746.37|749.7|745.7|28
1621925340000|2021-05-25 06:49:00|750.05|746.05|749.45|745.45|750.05|746.05|749.31|745.31|23
1621925350000|2021-05-25 06:49:10|749.48|745.48|749.42|745.42|749.5|745.5|749.42|745.42|13
1621925360000|2021-05-25 06:49:20|749.39|745.39|748.88|744.88|749.45|745.45|748.88|744.88|11
1621925370000|2021-05-25 06:49:30|748.9|744.9|749.1|745.1|749.21|745.21|748.57|744.57|24
1621925380000|2021-05-25 06:49:40|749.59|745.59|750.1|746.1|750.52|746.52|749.56|745.56|21
1621925390000|2021-05-25 06:49:50|750.02|746.02|749.42|745.42|750.02|746.02|749.37|745.37|25
1621925400000|2021-05-25 06:50:00|749.41|745.41|749.91|745.91|749.96|745.96|749.17|745.17|25
1621925410000|2021-05-25 06:50:10|749.77|745.77|749.31|745.31|749.77|745.77|749.21|745.21|13
1621925420000|2021-05-25 06:50:20|749.32|745.32|749.63|745.63|749.63|745.63|749.27|745.27|19
1621925430000|2021-05-25 06:50:30|749.65|745.65|750.73|746.73|751.31|747.31|749.65|745.65|28
1621925440000|2021-05-25 06:50:40|750.75|746.75|751.12|747.12|751.38|747.38|750.39|746.39|17
1621925450000|2021-05-25 06:50:50|751.11|747.11|750.34|746.34|751.11|747.11|750.34|746.34|12
1621925460000|2021-05-25 06:51:00|750.35|746.35|750.52|746.52|750.52|746.52|750.1|746.1|18
1621925470000|2021-05-25 06:51:10|750.54|746.54|750.54|746.54|750.69|746.69|750.44|746.44|15
1621925480000|2021-05-25 06:51:20|750.53|746.53|750.85|746.85|750.85|746.85|750.41|746.41|13
1621925490000|2021-05-25 06:51:30|750.84|746.84|751.43|747.43|751.43|747.43|750.69|746.69|16
1621925500000|2021-05-25 06:51:40|751.59|747.59|751.32|747.32|751.59|747.59|751.3|747.3|9
1621925510000|2021-05-25 06:51:50|751.23|747.23|751.27|747.27|751.27|747.27|751.23|747.23|5
1621925520000|2021-05-25 06:52:00|751.41|747.41|751.8|747.8|751.8|747.8|751.38|747.38|19
1621925530000|2021-05-25 06:52:10|751.73|747.73|752|748|752.11|748.11|751.73|747.73|14
1621925540000|2021-05-25 06:52:20|751.84|747.84|751.85|747.85|751.85|747.85|751.69|747.69|9
1621925550000|2021-05-25 06:52:30|751.82|747.82|752.07|748.07|752.07|748.07|751.82|747.82|7
1621925560000|2021-05-25 06:52:40|751.96|747.96|751.72|747.72|751.97|747.97|751.37|747.37|22
1621925570000|2021-05-25 06:52:50|751.7|747.7|751.49|747.49|751.7|747.7|751.39|747.39|22
1621925580000|2021-05-25 06:53:00|751.44|747.44|751.18|747.18|751.48|747.48|751.13|747.13|12
1621925590000|2021-05-25 06:53:10|751.17|747.17|751.41|747.41|751.41|747.41|751.15|747.15|9
1621925600000|2021-05-25 06:53:20|751.42|747.42|751.43|747.43|751.54|747.54|751.42|747.42|8
1621925610000|2021-05-25 06:53:30|751.44|747.44|751.01|747.01|751.44|747.44|751.01|747.01|16
1621925620000|2021-05-25 06:53:40|751.02|747.02|751.45|747.45|751.45|747.45|750.95|746.95|16
1621925630000|2021-05-25 06:53:50|751.63|747.63|751.84|747.84|751.9|747.9|751.34|747.34|22
1621925640000|2021-05-25 06:54:00|751.85|747.85|751.97|747.97|752.32|748.32|751.34|747.34|15
1621925650000|2021-05-25 06:54:10|751.99|747.99|756.68|752.68|756.68|752.68|751.34|747.34|30
1621925660000|2021-05-25 06:54:20|756.19|752.19|756.69|752.69|756.93|752.93|756.19|752.19|11
1621925670000|2021-05-25 06:54:30|756.5|752.5|756.76|752.76|756.76|752.76|756.5|752.5|8
1621925680000|2021-05-25 06:54:40|756.5|752.5|756.5|752.5|756.83|752.83|756.5|752.5|5
1621925690000|2021-05-25 06:54:50|756.87|752.87|756.77|752.77|756.87|752.87|756.19|752.19|13
1621925700000|2021-05-25 06:55:00|756.5|752.5|756.62|752.62|756.78|752.78|756.19|752.19|18
1621925710000|2021-05-25 06:55:10|756.67|752.67|756.5|752.5|756.72|752.72|756.5|752.5|9
1621925720000|2021-05-25 06:55:20|756.63|752.63|756.03|752.03|756.63|752.63|756.02|752.02|17
1621925730000|2021-05-25 06:55:30|756.04|752.04|755.92|751.92|756.04|752.04|755.06|751.06|22
1621925740000|2021-05-25 06:55:40|755.93|751.93|756.09|752.09|756.24|752.24|755.89|751.89|13
1621925750000|2021-05-25 06:55:50|755.9|751.9|755.1|751.1|755.94|751.94|755.06|751.06|16
1621925760000|2021-05-25 06:56:00|755.12|751.12|755.04|751.04|755.35|751.35|755.04|751.04|16
1621925770000|2021-05-25 06:56:10|755.09|751.09|754.39|750.39|755.1|751.1|754.39|750.39|19
1621925780000|2021-05-25 06:56:20|754.42|750.42|754.72|750.72|754.84|750.84|754.36|750.36|12
1621925790000|2021-05-25 06:56:30|754.74|750.74|754.42|750.42|754.78|750.78|754.42|750.42|15
1621925800000|2021-05-25 06:56:40|754.03|750.03|754.03|750.03|754.03|750.03|754.03|750.03|1
1621925810000|2021-05-25 06:56:50|754.04|750.04|756.39|752.39|756.54|752.54|754.04|750.04|25
1621925820000|2021-05-25 06:57:00|756.52|752.52|755.53|751.53|757.08|753.08|755.53|751.53|22
1621925830000|2021-05-25 06:57:10|756.52|752.52|755.53|751.53|758.69|754.69|755.53|751.53|23
1621925840000|2021-05-25 06:57:20|759.04|755.04|762.28|758.28|762.28|758.28|755.53|751.53|9
1621925850000|2021-05-25 06:57:30|762.32|758.32|760.29|756.29|762.36|758.36|760.29|756.29|21
1621925860000|2021-05-25 06:57:40|760.44|756.44|759.94|755.94|760.44|756.44|759.62|755.62|15
1621925870000|2021-05-25 06:57:50|759.77|755.77|759.76|755.76|759.81|755.81|759.62|755.62|10
1621925880000|2021-05-25 06:58:00|759.74|755.74|759.53|755.53|759.82|755.82|759.52|755.52|26
1621925890000|2021-05-25 06:58:10|759.54|755.54|759.99|755.99|760.19|756.19|759.44|755.44|16
1621925900000|2021-05-25 06:58:20|759.64|755.64|759.89|755.89|760.07|756.07|759.27|755.27|21
1621925910000|2021-05-25 06:58:30|759.87|755.87|760.16|756.16|760.34|756.34|759.86|755.86|18
1621925920000|2021-05-25 06:58:40|760.17|756.17|760.21|756.21|760.21|756.21|759.92|755.92|17
1621925930000|2021-05-25 06:58:50|760.23|756.23|760.7|756.7|760.7|756.7|760.23|756.23|13
1621925940000|2021-05-25 06:59:00|760.5|756.5|760.95|756.95|760.95|756.95|760.47|756.47|10
1621925950000|2021-05-25 06:59:10|760.91|756.91|759.72|755.72|760.99|756.99|759.34|755.34|28
1621925960000|2021-05-25 06:59:20|759.66|755.66|758.71|754.71|759.72|755.72|758.38|754.38|26
1621925970000|2021-05-25 06:59:30|758.67|754.67|759.91|755.91|760.05|756.05|758.49|754.49|26
1621925980000|2021-05-25 06:59:40|759.89|755.89|758.22|754.22|759.89|755.89|758.15|754.15|28
1621925990000|2021-05-25 06:59:50|758.23|754.23|758.46|754.46|758.55|754.55|758.16|754.16|21
1621926000000|2021-05-25 07:00:00|758.47|754.47|757.91|753.91|758.53|754.53|757.91|753.91|22
1621926010000|2021-05-25 07:00:10|757.84|753.84|760|756|760|756|757.52|753.52|33
1621926020000|2021-05-25 07:00:20|759.99|755.99|759.15|755.15|759.99|755.99|759.15|755.15|23
1621926030000|2021-05-25 07:00:30|758.98|754.98|758.86|754.86|759.06|755.06|758.77|754.77|28
1621926040000|2021-05-25 07:00:40|758.84|754.84|757.76|753.76|758.89|754.89|757.74|753.74|23
1621926050000|2021-05-25 07:00:50|757.74|753.74|757.01|753.01|757.76|753.76|756.83|752.83|20
1621926060000|2021-05-25 07:01:00|757.02|753.02|756|752|757.02|753.02|756|752|32
1621926070000|2021-05-25 07:01:10|755.99|751.99|755.74|751.74|756.34|752.34|755.74|751.74|26
1621926080000|2021-05-25 07:01:20|755.73|751.73|755.13|751.13|755.73|751.73|755.03|751.03|26
1621926090000|2021-05-25 07:01:30|754.98|750.98|755.02|751.02|755.28|751.28|754.97|750.97|24
1621926100000|2021-05-25 07:01:40|755.01|751.01|754.75|750.75|755.05|751.05|754.66|750.66|19
1621926110000|2021-05-25 07:01:50|754.68|750.68|754.52|750.52|754.95|750.95|754.51|750.51|14
1621926120000|2021-05-25 07:02:00|754.59|750.59|756.48|752.48|756.48|752.48|754.42|750.42|33
1621926130000|2021-05-25 07:02:10|756.52|752.52|756.39|752.39|757.22|753.22|756.3|752.3|21
1621926140000|2021-05-25 07:02:20|756.42|752.42|755.26|751.26|756.42|752.42|755.26|751.26|19
1621926150000|2021-05-25 07:02:30|755.3|751.3|754.53|750.53|755.3|751.3|754.53|750.53|15
1621926160000|2021-05-25 07:02:40|754.6|750.6|754.12|750.12|754.61|750.61|754.09|750.09|14
1621926170000|2021-05-25 07:02:50|754.11|750.11|754.25|750.25|754.32|750.32|753.9|749.9|12
1621926180000|2021-05-25 07:03:00|754.23|750.23|753.81|749.81|754.37|750.37|753.67|749.67|13
1621926190000|2021-05-25 07:03:10|753.63|749.63|754.22|750.22|754.32|750.32|753.63|749.63|12
1621926200000|2021-05-25 07:03:20|754.23|750.23|754.78|750.78|755.92|751.92|754.23|750.23|17
1621926210000|2021-05-25 07:03:30|755.65|751.65|756.48|752.48|756.91|752.91|755.65|751.65|22
1621926220000|2021-05-25 07:03:40|756.42|752.42|755.72|751.72|756.5|752.5|755.72|751.72|15
1621926230000|2021-05-25 07:03:50|755.74|751.74|755.78|751.78|755.79|751.79|755.72|751.72|15
1621926240000|2021-05-25 07:04:00|755.81|751.81|755.71|751.71|756.13|752.13|755.7|751.7|17
1621926250000|2021-05-25 07:04:10|755.69|751.69|754.74|750.74|755.69|751.69|754.74|750.74|19
1621926260000|2021-05-25 07:04:20|754.69|750.69|755.35|751.35|755.92|751.92|754.69|750.69|33
1621926270000|2021-05-25 07:04:30|755.34|751.34|756.17|752.17|756.17|752.17|755.34|751.34|26
1621926280000|2021-05-25 07:04:40|756.09|752.09|755.93|751.93|756.1|752.1|755.93|751.93|13
1621926290000|2021-05-25 07:04:50|755.8|751.8|755.05|751.05|755.8|751.8|755.05|751.05|13
1621926300000|2021-05-25 07:05:00|755.15|751.15|755.29|751.29|755.55|751.55|755.15|751.15|17
1621926310000|2021-05-25 07:05:10|755.36|751.36|755.3|751.3|755.48|751.48|755.16|751.16|19
1621926320000|2021-05-25 07:05:20|755.29|751.29|757.09|753.09|757.09|753.09|755.16|751.16|28
1621926330000|2021-05-25 07:05:30|756.25|752.25|758.19|754.19|758.55|754.55|756.09|752.09|25
1621926340000|2021-05-25 07:05:40|759.29|755.29|761.8|757.8|761.85|757.85|758.96|754.96|28
1621926350000|2021-05-25 07:05:50|761.85|757.85|760.22|756.22|761.85|757.85|760.22|756.22|34
1621926360000|2021-05-25 07:06:00|760.09|756.09|759.67|755.67|760.1|756.1|759.67|755.67|21
1621926370000|2021-05-25 07:06:10|759.59|755.59|758.7|754.7|759.64|755.64|758.59|754.59|21
1621926380000|2021-05-25 07:06:20|758.6|754.6|757.9|753.9|758.6|754.6|757.66|753.66|22
1621926390000|2021-05-25 07:06:30|757.89|753.89|757.23|753.23|757.92|753.92|757.23|753.23|26
1621926400000|2021-05-25 07:06:40|757.25|753.25|758.06|754.06|758.06|754.06|757.25|753.25|20
1621926410000|2021-05-25 07:06:50|758.1|754.1|758.07|754.07|758.19|754.19|758|754|24
1621926420000|2021-05-25 07:07:00|758.08|754.08|756.39|752.39|758.09|754.09|756.28|752.28|26
1621926430000|2021-05-25 07:07:10|756.38|752.38|756.76|752.76|756.76|752.76|756.37|752.37|14
1621926440000|2021-05-25 07:07:20|756.79|752.79|757.57|753.57|757.6|753.6|756.69|752.69|22
1621926450000|2021-05-25 07:07:30|757.59|753.59|757.65|753.65|757.73|753.73|756.77|752.77|26
1621926460000|2021-05-25 07:07:40|758.03|754.03|758.31|754.31|758.75|754.75|757.64|753.64|13
1621926470000|2021-05-25 07:07:50|758.23|754.23|758.14|754.14|758.23|754.23|757.53|753.53|13
1621926480000|2021-05-25 07:08:00|757.84|753.84|757.58|753.58|758.11|754.11|757.13|753.13|19
1621926490000|2021-05-25 07:08:10|757.52|753.52|757.57|753.57|757.59|753.59|757.45|753.45|7
1621926500000|2021-05-25 07:08:20|757.52|753.52|757.92|753.92|757.93|753.93|757.47|753.47|13
1621926510000|2021-05-25 07:08:30|757.93|753.93|757.85|753.85|757.93|753.93|757.55|753.55|16
1621926520000|2021-05-25 07:08:40|757.84|753.84|758.06|754.06|758.13|754.13|756.9|752.9|27
1621926530000|2021-05-25 07:08:50|757.96|753.96|757.73|753.73|758.14|754.14|757.02|753.02|26
1621926540000|2021-05-25 07:09:00|757.2|753.2|758.48|754.48|758.72|754.72|757.15|753.15|28
1621926550000|2021-05-25 07:09:10|758.42|754.42|757.47|753.47|758.47|754.47|757.47|753.47|27
1621926560000|2021-05-25 07:09:20|757.29|753.29|757.6|753.6|757.6|753.6|757.23|753.23|22
1621926570000|2021-05-25 07:09:30|757.81|753.81|757.64|753.64|757.88|753.88|757.64|753.64|21
1621926580000|2021-05-25 07:09:40|757.48|753.48|757.38|753.38|757.63|753.63|756.65|752.65|20
1621926590000|2021-05-25 07:09:50|757.49|753.49|757.18|753.18|757.49|753.49|756.94|752.94|12
1621926600000|2021-05-25 07:10:00|757.15|753.15|757.54|753.54|757.71|753.71|757.1|753.1|28
1621926610000|2021-05-25 07:10:10|757.56|753.56|757.05|753.05|757.6|753.6|756.97|752.97|21
1621926620000|2021-05-25 07:10:20|757.1|753.1|756.86|752.86|757.1|753.1|756.86|752.86|19
1621926630000|2021-05-25 07:10:30|756.69|752.69|756.67|752.67|756.69|752.69|756.46|752.46|15
1621926640000|2021-05-25 07:10:40|756.66|752.66|756.62|752.62|756.97|752.97|756.61|752.61|18
1621926650000|2021-05-25 07:10:50|756.56|752.56|756.71|752.71|756.81|752.81|756.44|752.44|18
1621926660000|2021-05-25 07:11:00|756.81|752.81|757.11|753.11|757.67|753.67|756.75|752.75|14
1621926670000|2021-05-25 07:11:10|757.15|753.15|759.32|755.32|759.86|755.86|757.15|753.15|21
1621926680000|2021-05-25 07:11:20|759.52|755.52|759.22|755.22|759.52|755.52|758.5|754.5|12
1621926690000|2021-05-25 07:11:30|759.39|755.39|759.69|755.69|760.43|756.43|759.22|755.22|18
1621926700000|2021-05-25 07:11:40|759.58|755.58|758.93|754.93|759.63|755.63|758.86|754.86|15
1621926710000|2021-05-25 07:11:50|758.97|754.97|759.38|755.38|759.41|755.41|758.97|754.97|10
1621926720000|2021-05-25 07:12:00|759.58|755.58|758.45|754.45|759.59|755.59|758.33|754.33|23
1621926730000|2021-05-25 07:12:10|758.4|754.4|758.19|754.19|758.77|754.77|758.19|754.19|19
1621926740000|2021-05-25 07:12:20|758.24|754.24|758.13|754.13|758.24|754.24|757.55|753.55|17
1621926750000|2021-05-25 07:12:30|758.14|754.14|758.05|754.05|758.14|754.14|758.01|754.01|14
1621926760000|2021-05-25 07:12:40|758.11|754.11|758.44|754.44|759.31|755.31|758.11|754.11|22
1621926770000|2021-05-25 07:12:50|758.4|754.4|757.63|753.63|758.4|754.4|757.62|753.62|18
1621926780000|2021-05-25 07:13:00|757.77|753.77|759.31|755.31|759.62|755.62|757.71|753.71|22
1621926790000|2021-05-25 07:13:10|759.17|755.17|758.94|754.94|759.57|755.57|758.62|754.62|17
1621926800000|2021-05-25 07:13:20|759.42|755.42|758.14|754.14|759.44|755.44|757.89|753.89|15
1621926810000|2021-05-25 07:13:30|759.19|755.19|760.41|756.41|760.78|756.78|758.6|754.6|26
1621926820000|2021-05-25 07:13:40|760.42|756.42|761.11|757.11|761.2|757.2|760.42|756.42|18
1621926830000|2021-05-25 07:13:50|760.9|756.9|760.87|756.87|761.18|757.18|760.75|756.75|14
1621926840000|2021-05-25 07:14:00|761|757|761.3|757.3|761.3|757.3|760.94|756.94|11
1621926850000|2021-05-25 07:14:10|761.16|757.16|761.24|757.24|761.24|757.24|760.36|756.36|16
1621926860000|2021-05-25 07:14:20|761.21|757.21|760.77|756.77|761.23|757.23|760.37|756.37|19
1621926870000|2021-05-25 07:14:30|760.78|756.78|761.09|757.09|761.09|757.09|760.78|756.78|14
1621926880000|2021-05-25 07:14:40|761.05|757.05|761.03|757.03|761.18|757.18|760.75|756.75|20
1621926890000|2021-05-25 07:14:50|761.02|757.02|761.28|757.28|761.28|757.28|760.91|756.91|19
1621926900000|2021-05-25 07:15:00|761.26|757.26|762.3|758.3|762.43|758.43|761.09|757.09|17
1621926910000|2021-05-25 07:15:10|761.98|757.98|761.55|757.55|762|758|761.54|757.54|23
1621926920000|2021-05-25 07:15:20|761.32|757.32|761.2|757.2|761.47|757.47|761.2|757.2|19
1621926930000|2021-05-25 07:15:30|761.21|757.21|761.38|757.38|761.39|757.39|761.18|757.18|19
1621926940000|2021-05-25 07:15:40|761.26|757.26|761.81|757.81|762.5|758.5|761.26|757.26|23
1621926950000|2021-05-25 07:15:50|761.73|757.73|761.44|757.44|761.73|757.73|760.85|756.85|21
1621926960000|2021-05-25 07:16:00|761.35|757.35|761|757|761.68|757.68|760.98|756.98|26
1621926970000|2021-05-25 07:16:10|761.17|757.17|760.99|756.99|761.23|757.23|760.99|756.99|16
1621926980000|2021-05-25 07:16:20|761.05|757.05|761.12|757.12|761.44|757.44|761|757|22
1621926990000|2021-05-25 07:16:30|761.13|757.13|761.05|757.05|761.4|757.4|760.76|756.76|27
1621927000000|2021-05-25 07:16:40|761.04|757.04|760.91|756.91|761.23|757.23|760.64|756.64|21
1621927010000|2021-05-25 07:16:50|760.88|756.88|760.7|756.7|760.98|756.98|760.63|756.63|13
1621927020000|2021-05-25 07:17:00|760.68|756.68|760.08|756.08|760.71|756.71|759.98|755.98|22
1621927030000|2021-05-25 07:17:10|759.99|755.99|760.22|756.22|760.23|756.23|759.68|755.68|24
1621927040000|2021-05-25 07:17:20|760.23|756.23|760.15|756.15|760.42|756.42|760.15|756.15|17
1621927050000|2021-05-25 07:17:30|760.14|756.14|759.74|755.74|760.14|756.14|759.67|755.67|18
1621927060000|2021-05-25 07:17:40|759.75|755.75|759.45|755.45|759.75|755.75|759.4|755.4|26
1621927070000|2021-05-25 07:17:50|759.4|755.4|758.8|754.8|759.4|755.4|758.79|754.79|16
1621927080000|2021-05-25 07:18:00|758.79|754.79|760.68|756.68|760.98|756.98|758.78|754.78|26
1621927090000|2021-05-25 07:18:10|760.51|756.51|761.01|757.01|761.01|757.01|760.34|756.34|11
1621927100000|2021-05-25 07:18:20|761.13|757.13|762.28|758.28|762.52|758.52|760.84|756.84|16
1621927110000|2021-05-25 07:18:30|762.18|758.18|761.64|757.64|762.35|758.35|761.64|757.64|9
1621927120000|2021-05-25 07:18:40|762.16|758.16|762.07|758.07|762.35|758.35|761.96|757.96|6
1621927130000|2021-05-25 07:18:50|761.99|757.99|762.79|758.79|762.81|758.81|761.91|757.91|8
1621927140000|2021-05-25 07:19:00|762.62|758.62|762.72|758.72|762.73|758.73|762.52|758.52|15
1621927150000|2021-05-25 07:19:10|762.58|758.58|762.62|758.62|762.67|758.67|762.47|758.47|12
1621927160000|2021-05-25 07:19:20|762.64|758.64|762.57|758.57|762.68|758.68|761.83|757.83|17
1621927170000|2021-05-25 07:19:30|762.62|758.62|762.52|758.52|762.72|758.72|762.36|758.36|7
1621927180000|2021-05-25 07:19:40|761.83|757.83|761.79|757.79|762.11|758.11|761.78|757.78|11
1621927190000|2021-05-25 07:19:50|761.77|757.77|761.7|757.7|761.79|757.79|761.55|757.55|22
1621927200000|2021-05-25 07:20:00|761.75|757.75|761.45|757.45|761.75|757.75|761.45|757.45|18
1621927210000|2021-05-25 07:20:10|761.36|757.36|760.85|756.85|761.36|757.36|760.85|756.85|12
1621927220000|2021-05-25 07:20:20|760.77|756.77|760.64|756.64|760.8|756.8|760.38|756.38|18
1621927230000|2021-05-25 07:20:30|760.59|756.59|760.46|756.46|760.73|756.73|760.45|756.45|11
1621927240000|2021-05-25 07:20:40|760.43|756.43|760.34|756.34|760.44|756.44|760.28|756.28|14
1621927250000|2021-05-25 07:20:50|760.33|756.33|760.2|756.2|760.55|756.55|760.19|756.19|21
1621927260000|2021-05-25 07:21:00|760.15|756.15|760.2|756.2|760.21|756.21|760.04|756.04|16
1621927270000|2021-05-25 07:21:10|760.21|756.21|760.5|756.5|760.52|756.52|760.07|756.07|16
1621927280000|2021-05-25 07:21:20|760.32|756.32|759.19|755.19|760.35|756.35|759.18|755.18|22
1621927290000|2021-05-25 07:21:30|759.18|755.18|759.13|755.13|759.49|755.49|759.01|755.01|27
1621927300000|2021-05-25 07:21:40|759.09|755.09|758.44|754.44|759.09|755.09|758.37|754.37|20
1621927310000|2021-05-25 07:21:50|758.43|754.43|757.79|753.79|758.5|754.5|757.74|753.74|21
1621927320000|2021-05-25 07:22:00|757.75|753.75|757.74|753.74|758.02|754.02|757.74|753.74|16
1621927330000|2021-05-25 07:22:10|757.54|753.54|756.4|752.4|757.54|753.54|756.08|752.08|33
1621927340000|2021-05-25 07:22:20|756.38|752.38|755.63|751.63|756.38|752.38|755.63|751.63|18
1621927350000|2021-05-25 07:22:30|755.59|751.59|755.02|751.02|755.59|751.59|755.02|751.02|15
1621927360000|2021-05-25 07:22:40|755.03|751.03|754.57|750.57|755.03|751.03|754.49|750.49|13
1621927370000|2021-05-25 07:22:50|754.62|750.62|754.79|750.79|754.85|750.85|754.56|750.56|15
1621927380000|2021-05-25 07:23:00|754.66|750.66|753.52|749.52|754.66|750.66|753.52|749.52|23
1621927390000|2021-05-25 07:23:10|753.47|749.47|753.5|749.5|753.59|749.59|753.34|749.34|18
1621927400000|2021-05-25 07:23:20|753.59|749.59|752.78|748.78|753.59|749.59|752.72|748.72|29
1621927410000|2021-05-25 07:23:30|752.82|748.82|751.39|747.39|753.59|749.59|751.38|747.38|16
1621927420000|2021-05-25 07:23:40|751.38|747.38|750.83|746.83|751.49|747.49|750.82|746.82|17
1621927430000|2021-05-25 07:23:50|750.86|746.86|749.68|745.68|750.9|746.9|749.5|745.5|23
1621927440000|2021-05-25 07:24:00|749.7|745.7|751.32|747.32|751.64|747.64|749.7|745.7|30
1621927450000|2021-05-25 07:24:10|751.33|747.33|751.7|747.7|751.73|747.73|751.33|747.33|18
1621927460000|2021-05-25 07:24:20|751.68|747.68|751.6|747.6|751.71|747.71|751.59|747.59|13
1621927470000|2021-05-25 07:24:30|751.74|747.74|751.97|747.97|752.07|748.07|751.74|747.74|18
1621927480000|2021-05-25 07:24:40|751.99|747.99|751.95|747.95|752.39|748.39|751.49|747.49|18
1621927490000|2021-05-25 07:24:50|751.94|747.94|751.9|747.9|752.03|748.03|751.76|747.76|21
1621927500000|2021-05-25 07:25:00|751.89|747.89|752.11|748.11|752.11|748.11|751.79|747.79|12
1621927510000|2021-05-25 07:25:10|752.36|748.36|753.21|749.21|753.29|749.29|752.3|748.3|23
1621927520000|2021-05-25 07:25:20|753.41|749.41|754.18|750.18|754.23|750.23|753.21|749.21|21
1621927530000|2021-05-25 07:25:30|754.28|750.28|755.78|751.78|755.78|751.78|754.18|750.18|18
1621927540000|2021-05-25 07:25:40|755.29|751.29|754.58|750.58|755.29|751.29|754.57|750.57|23
1621927550000|2021-05-25 07:25:50|754.57|750.57|753.29|749.29|754.85|750.85|753.29|749.29|24
1621927560000|2021-05-25 07:26:00|752.85|748.85|750.69|746.69|752.85|748.85|750.67|746.67|32
1621927570000|2021-05-25 07:26:10|750.72|746.72|751.85|747.85|751.9|747.9|750.59|746.59|33
1621927580000|2021-05-25 07:26:20|751.88|747.88|752|748|752.02|748.02|751.88|747.88|20
1621927590000|2021-05-25 07:26:30|752.01|748.01|751.99|747.99|752.29|748.29|751.78|747.78|11
1621927600000|2021-05-25 07:26:40|752.03|748.03|752.14|748.14|752.14|748.14|751.94|747.94|20
1621927610000|2021-05-25 07:26:50|752.11|748.11|752.17|748.17|752.27|748.27|752.11|748.11|15
1621927620000|2021-05-25 07:27:00|752.14|748.14|752.42|748.42|752.74|748.74|752.14|748.14|20
1621927630000|2021-05-25 07:27:10|752.39|748.39|752.2|748.2|752.64|748.64|752.2|748.2|12
1621927640000|2021-05-25 07:27:20|752.28|748.28|752.74|748.74|752.74|748.74|752.2|748.2|7
1621927650000|2021-05-25 07:27:30|752.75|748.75|753.16|749.16|753.16|749.16|752.74|748.74|14
1621927660000|2021-05-25 07:27:40|753.17|749.17|753.29|749.29|753.29|749.29|753.06|749.06|17
1621927670000|2021-05-25 07:27:50|753.28|749.28|752.68|748.68|753.57|749.57|752.67|748.67|20
1621927680000|2021-05-25 07:28:00|752.71|748.71|751.91|747.91|752.72|748.72|751.88|747.88|20
1621927690000|2021-05-25 07:28:10|751.9|747.9|751.43|747.43|751.9|747.9|751.38|747.38|14
1621927700000|2021-05-25 07:28:20|751.36|747.36|751.27|747.27|751.43|747.43|751.27|747.27|7
1621927710000|2021-05-25 07:28:30|750.48|746.48|750.7|746.7|750.73|746.73|750.41|746.41|27
1621927720000|2021-05-25 07:28:40|750.74|746.74|750.17|746.17|751.04|747.04|750.17|746.17|28
1621927730000|2021-05-25 07:28:50|750.18|746.18|750.43|746.43|750.43|746.43|750.11|746.11|24
1621927740000|2021-05-25 07:29:00|750.57|746.57|750.84|746.84|750.84|746.84|750.23|746.23|19
1621927750000|2021-05-25 07:29:10|750.76|746.76|750.47|746.47|750.76|746.76|750.18|746.18|21
1621927760000|2021-05-25 07:29:20|750.45|746.45|750.64|746.64|750.64|746.64|750.43|746.43|12
1621927770000|2021-05-25 07:29:30|750.6|746.6|750.25|746.25|750.62|746.62|750.1|746.1|20
1621927780000|2021-05-25 07:29:40|750.26|746.26|750.22|746.22|750.34|746.34|750.22|746.22|14
1621927790000|2021-05-25 07:29:50|750.34|746.34|750.01|746.01|750.34|746.34|749.83|745.83|20
1621927800000|2021-05-25 07:30:00|750|746|749.85|745.85|750.03|746.03|749.84|745.84|12
1621927810000|2021-05-25 07:30:10|749.94|745.94|750.13|746.13|750.15|746.15|749.94|745.94|7
1621927820000|2021-05-25 07:30:20|750.12|746.12|749.9|745.9|750.13|746.13|749.9|745.9|14
1621927830000|2021-05-25 07:30:30|749.87|745.87|748.03|744.03|749.87|745.87|748.03|744.03|26
1621927840000|2021-05-25 07:30:40|748.01|744.01|746.99|742.99|748.01|744.01|746.87|742.87|20
1621927850000|2021-05-25 07:30:50|746.92|742.92|747|743|747|743|746.84|742.84|13
1621927860000|2021-05-25 07:31:00|746.99|742.99|745.91|741.91|746.99|742.99|745.91|741.91|15
1621927870000|2021-05-25 07:31:10|745.89|741.89|743.77|739.77|745.9|741.9|743.58|739.58|34
1621927880000|2021-05-25 07:31:20|743.78|739.78|743.15|739.15|743.78|739.78|742.61|738.61|33
1621927890000|2021-05-25 07:31:30|743.13|739.13|744.7|740.7|744.85|740.85|743.13|739.13|22
1621927900000|2021-05-25 07:31:40|744.58|740.58|743.31|739.31|744.88|740.88|743.31|739.31|26
1621927910000|2021-05-25 07:31:50|743.34|739.34|743.23|739.23|743.42|739.42|743.23|739.23|24
1621927920000|2021-05-25 07:32:00|743.25|739.25|742.71|738.71|743.26|739.26|742.65|738.65|22
1621927930000|2021-05-25 07:32:10|742.78|738.78|740.66|736.66|742.78|738.78|740.66|736.66|20
1621927940000|2021-05-25 07:32:20|740.57|736.57|740.16|736.16|740.73|736.73|740.16|736.16|20
1621927950000|2021-05-25 07:32:30|739.73|735.73|739.69|735.69|739.84|735.84|739.28|735.28|25
1621927960000|2021-05-25 07:32:40|739.75|735.75|739.24|735.24|739.94|735.94|738.81|734.81|25
1621927970000|2021-05-25 07:32:50|739.29|735.29|739.85|735.85|739.85|735.85|739.29|735.29|20
1621927980000|2021-05-25 07:33:00|739.84|735.84|740.64|736.64|740.64|736.64|739.51|735.51|23
1621927990000|2021-05-25 07:33:10|741.04|737.04|742.67|738.67|742.96|738.96|740.79|736.79|21
1621928000000|2021-05-25 07:33:20|742.44|738.44|742.05|738.05|742.44|738.44|741.31|737.31|17
1621928010000|2021-05-25 07:33:30|741.89|737.89|740.67|736.67|741.89|737.89|740.55|736.55|20
1621928020000|2021-05-25 07:33:40|740.69|736.69|740.95|736.95|741.06|737.06|740.56|736.56|17
1621928030000|2021-05-25 07:33:50|740.84|736.84|739.76|735.76|740.84|736.84|739.65|735.65|27
1621928040000|2021-05-25 07:34:00|739.82|735.82|740.24|736.24|740.29|736.29|739.82|735.82|17
1621928050000|2021-05-25 07:34:10|740.4|736.4|742.38|738.38|742.38|738.38|740.4|736.4|22
1621928060000|2021-05-25 07:34:20|742.51|738.51|742.94|738.94|743|739|742.51|738.51|17
1621928070000|2021-05-25 07:34:30|742.97|738.97|742.2|738.2|742.97|738.97|742.19|738.19|21
1621928080000|2021-05-25 07:34:40|742.02|738.02|742.54|738.54|742.59|738.59|742.02|738.02|24
1621928090000|2021-05-25 07:34:50|742.55|738.55|741.67|737.67|742.55|738.55|741.67|737.67|13
1621928100000|2021-05-25 07:35:00|741.66|737.66|742.76|738.76|742.94|738.94|741.65|737.65|26
1621928110000|2021-05-25 07:35:10|742.77|738.77|742.78|738.78|742.81|738.81|742.74|738.74|18
1621928120000|2021-05-25 07:35:20|742.79|738.79|742.72|738.72|742.79|738.79|742.69|738.69|11
1621928130000|2021-05-25 07:35:30|742.81|738.81|742.8|738.8|743.01|739.01|742.78|738.78|22
1621928140000|2021-05-25 07:35:40|742.79|738.79|742.14|738.14|742.83|738.83|742.12|738.12|27
1621928150000|2021-05-25 07:35:50|742.13|738.13|742.27|738.27|742.39|738.39|742.13|738.13|9
1621928160000|2021-05-25 07:36:00|742.3|738.3|742.38|738.38|743.01|739.01|742.3|738.3|13
1621928170000|2021-05-25 07:36:10|742.48|738.48|743.76|739.76|743.76|739.76|742.48|738.48|16
1621928180000|2021-05-25 07:36:20|743.92|739.92|745.06|741.06|745.06|741.06|743.73|739.73|25
1621928190000|2021-05-25 07:36:30|745.08|741.08|744.16|740.16|745.1|741.1|744.14|740.14|26
1621928200000|2021-05-25 07:36:40|744.17|740.17|744.28|740.28|744.28|740.28|744.14|740.14|9
1621928210000|2021-05-25 07:36:50|744.29|740.29|744.11|740.11|744.29|740.29|744.07|740.07|12
1621928220000|2021-05-25 07:37:00|744.12|740.12|743.8|739.8|744.2|740.2|743.76|739.76|19
1621928230000|2021-05-25 07:37:10|743.81|739.81|743.76|739.76|743.85|739.85|743.74|739.74|6
1621928240000|2021-05-25 07:37:20|743.73|739.73|743.66|739.66|743.78|739.78|743.64|739.64|13
1621928250000|2021-05-25 07:37:30|743.63|739.63|743.54|739.54|743.65|739.65|743.54|739.54|11
1621928260000|2021-05-25 07:37:40|743.55|739.55|743.37|739.37|743.62|739.62|743.09|739.09|15
1621928270000|2021-05-25 07:37:50|743.18|739.18|743.15|739.15|743.2|739.2|743.11|739.11|13
1621928280000|2021-05-25 07:38:00|743.16|739.16|742.67|738.67|743.16|739.16|742.63|738.63|20
1621928290000|2021-05-25 07:38:10|742.71|738.71|742.44|738.44|742.73|738.73|742.32|738.32|14
1621928300000|2021-05-25 07:38:20|742.5|738.5|742.52|738.52|742.66|738.66|742.26|738.26|21
1621928310000|2021-05-25 07:38:30|742.49|738.49|742.3|738.3|742.51|738.51|742.2|738.2|10
1621928320000|2021-05-25 07:38:40|742.33|738.33|742.35|738.35|742.35|738.35|742.33|738.33|5
1621928330000|2021-05-25 07:38:50|742.45|738.45|741.92|737.92|742.45|738.45|741.77|737.77|21
1621928340000|2021-05-25 07:39:00|741.91|737.91|741.63|737.63|741.91|737.91|741.63|737.63|14
1621928350000|2021-05-25 07:39:10|741.62|737.62|741.08|737.08|741.62|737.62|741.01|737.01|20
1621928360000|2021-05-25 07:39:20|741.07|737.07|739.78|735.78|741.32|737.32|739.7|735.7|19
1621928370000|2021-05-25 07:39:30|739.58|735.58|739.02|735.02|739.59|735.59|739.02|735.02|13
1621928380000|2021-05-25 07:39:40|739.05|735.05|739.42|735.42|739.91|735.91|738.82|734.82|23
1621928390000|2021-05-25 07:39:50|739.54|735.54|739.36|735.36|739.87|735.87|739.06|735.06|16
1621928400000|2021-05-25 07:40:00|739.34|735.34|739.91|735.91|739.91|735.91|739.34|735.34|18
1621928410000|2021-05-25 07:40:10|740.22|736.22|740.15|736.15|740.53|736.53|739.73|735.73|21
1621928420000|2021-05-25 07:40:20|740.25|736.25|740.74|736.74|740.98|736.98|740.01|736.01|24
1621928430000|2021-05-25 07:40:30|741.02|737.02|741.79|737.79|741.79|737.79|740.74|736.74|15
1621928440000|2021-05-25 07:40:40|741.64|737.64|741.66|737.66|741.68|737.68|741.63|737.63|6
1621928450000|2021-05-25 07:40:50|741.7|737.7|741.87|737.87|742.03|738.03|741.7|737.7|11
1621928460000|2021-05-25 07:41:00|742.07|738.07|742.35|738.35|742.4|738.4|741.9|737.9|16
1621928470000|2021-05-25 07:41:10|742.42|738.42|742.3|738.3|742.63|738.63|742.3|738.3|24
1621928480000|2021-05-25 07:41:20|742.24|738.24|742.38|738.38|742.4|738.4|742.24|738.24|16
1621928490000|2021-05-25 07:41:30|742.39|738.39|742.9|738.9|743.05|739.05|742.39|738.39|20
1621928500000|2021-05-25 07:41:40|742.91|738.91|743.06|739.06|743.06|739.06|742.9|738.9|9
1621928510000|2021-05-25 07:41:50|743.07|739.07|743.35|739.35|743.78|739.78|743.06|739.06|14
1621928520000|2021-05-25 07:42:00|743.36|739.36|743.94|739.94|744.33|740.33|743.36|739.36|13
1621928530000|2021-05-25 07:42:10|743.97|739.97|744.18|740.18|744.21|740.21|743.64|739.64|10
1621928540000|2021-05-25 07:42:20|744.06|740.06|743.53|739.53|744.37|740.37|743.47|739.47|24
1621928550000|2021-05-25 07:42:30|743.64|739.64|743.48|739.48|743.65|739.65|743.48|739.48|12
1621928560000|2021-05-25 07:42:40|743.49|739.49|743.81|739.81|743.81|739.81|743.37|739.37|14
1621928570000|2021-05-25 07:42:50|743.8|739.8|743.64|739.64|743.95|739.95|743.64|739.64|9
1621928580000|2021-05-25 07:43:00|743.85|739.85|743.53|739.53|743.98|739.98|743.53|739.53|13
1621928590000|2021-05-25 07:43:10|743.46|739.46|743.39|739.39|743.46|739.46|743.3|739.3|17
1621928600000|2021-05-25 07:43:20|743.54|739.54|743.69|739.69|743.69|739.69|743.36|739.36|21
1621928610000|2021-05-25 07:43:30|743.71|739.71|742.84|738.84|743.74|739.74|742.81|738.81|21
1621928620000|2021-05-25 07:43:40|742.83|738.83|743.42|739.42|743.42|739.42|742.83|738.83|8
1621928630000|2021-05-25 07:43:50|743.43|739.43|742.61|738.61|743.44|739.44|742.33|738.33|15
1621928640000|2021-05-25 07:44:00|742.65|738.65|742.59|738.59|742.66|738.66|742.58|738.58|10
1621928650000|2021-05-25 07:44:10|742.64|738.64|742.41|738.41|742.72|738.72|742.39|738.39|17
1621928660000|2021-05-25 07:44:20|742.4|738.4|742|738|742.4|738.4|742|738|14
1621928670000|2021-05-25 07:44:30|742.14|738.14|741.63|737.63|742.14|738.14|741.63|737.63|14
1621928680000|2021-05-25 07:44:40|741.62|737.62|740.85|736.85|741.63|737.63|740.82|736.82|22
1621928690000|2021-05-25 07:44:50|740.83|736.83|740.61|736.61|740.92|736.92|740.61|736.61|22
1621928700000|2021-05-25 07:45:00|740.34|736.34|740.74|736.74|740.8|736.8|740.23|736.23|27
1621928710000|2021-05-25 07:45:10|740.84|736.84|741.48|737.48|742.02|738.02|740.84|736.84|10
1621928720000|2021-05-25 07:45:20|741.59|737.59|742.09|738.09|742.09|738.09|741.59|737.59|9
1621928730000|2021-05-25 07:45:30|742.16|738.16|744.36|740.36|744.36|740.36|742.16|738.16|13
1621928740000|2021-05-25 07:45:40|744.11|740.11|744|740|744.11|740.11|743.99|739.99|4
1621928750000|2021-05-25 07:45:50|744.01|740.01|744.22|740.22|744.22|740.22|744.01|740.01|15
1621928760000|2021-05-25 07:46:00|744.2|740.2|743.08|739.08|744.2|740.2|743.05|739.05|24
1621928770000|2021-05-25 07:46:10|743.16|739.16|743.23|739.23|743.23|739.23|743.15|739.15|9
1621928780000|2021-05-25 07:46:20|743.15|739.15|742.87|738.87|743.19|739.19|742.83|738.83|14
1621928790000|2021-05-25 07:46:30|742.81|738.81|741.65|737.65|743.03|739.03|741.65|737.65|15
1621928800000|2021-05-25 07:46:40|741.81|737.81|742.45|738.45|742.45|738.45|741.81|737.81|26
1621928810000|2021-05-25 07:46:50|742.44|738.44|742.46|738.46|742.7|738.7|742.29|738.29|18
1621928820000|2021-05-25 07:47:00|742.54|738.54|743.47|739.47|743.47|739.47|742.29|738.29|14
1621928830000|2021-05-25 07:47:10|743.68|739.68|745.07|741.07|745.23|741.23|743.68|739.68|19
1621928840000|2021-05-25 07:47:20|745.02|741.02|745.54|741.54|745.79|741.79|745.02|741.02|17
1621928850000|2021-05-25 07:47:30|745.79|741.79|746.91|742.91|746.94|742.94|745.44|741.44|14
1621928860000|2021-05-25 07:47:40|747.08|743.08|749.03|745.03|749.04|745.04|747.08|743.08|3
1621928870000|2021-05-25 07:47:50|748.67|744.67|748.08|744.08|748.68|744.68|748.07|744.07|15
1621928880000|2021-05-25 07:48:00|748.06|744.06|746.22|742.22|748.13|744.13|746.03|742.03|32
1621928890000|2021-05-25 07:48:10|746.21|742.21|745.61|741.61|746.22|742.22|745.6|741.6|20
1621928900000|2021-05-25 07:48:20|745.63|741.63|746.39|742.39|746.6|742.6|745.63|741.63|20
1621928910000|2021-05-25 07:48:30|746.4|742.4|745.8|741.8|746.42|742.42|745.8|741.8|12
1621928920000|2021-05-25 07:48:40|745.47|741.47|745.04|741.04|745.47|741.47|745.04|741.04|15
1621928930000|2021-05-25 07:48:50|745.21|741.21|744.07|740.07|745.21|741.21|744.03|740.03|10
1621928940000|2021-05-25 07:49:00|744.09|740.09|744.56|740.56|744.77|740.77|744.09|740.09|24
1621928950000|2021-05-25 07:49:10|744.46|740.46|744.27|740.27|744.56|740.56|744.27|740.27|26
1621928960000|2021-05-25 07:49:20|744.26|740.26|743.93|739.93|744.26|740.26|743.88|739.88|19
1621928970000|2021-05-25 07:49:30|743.92|739.92|743.91|739.91|743.92|739.92|743.7|739.7|15
1621928980000|2021-05-25 07:49:40|744.17|740.17|743.96|739.96|744.27|740.27|743.86|739.86|12
1621928990000|2021-05-25 07:49:50|743.86|739.86|743.75|739.75|743.94|739.94|743.75|739.75|11
1621929000000|2021-05-25 07:50:00|743.71|739.71|742.9|738.9|743.71|739.71|742.9|738.9|15
1621929010000|2021-05-25 07:50:10|742.89|738.89|742.26|738.26|742.89|738.89|742.23|738.23|18
1621929020000|2021-05-25 07:50:20|742.25|738.25|742.36|738.36|742.36|738.36|742.18|738.18|19
1621929030000|2021-05-25 07:50:30|741.56|737.56|741.61|737.61|741.82|737.82|741.56|737.56|10
1621929040000|2021-05-25 07:50:40|741.58|737.58|741.6|737.6|741.6|737.6|741.57|737.57|9
1621929050000|2021-05-25 07:50:50|741.67|737.67|741.71|737.71|741.78|737.78|741.54|737.54|10
1621929060000|2021-05-25 07:51:00|742.16|738.16|742.46|738.46|742.59|738.59|742.16|738.16|12
1621929070000|2021-05-25 07:51:10|742.58|738.58|744.08|740.08|744.21|740.21|742.58|738.58|18
1621929080000|2021-05-25 07:51:20|744.37|740.37|744.1|740.1|744.39|740.39|744.06|740.06|13
1621929090000|2021-05-25 07:51:30|744.11|740.11|744.23|740.23|744.27|740.27|744.11|740.11|13
1621929100000|2021-05-25 07:51:40|744.24|740.24|744.46|740.46|744.58|740.58|744.24|740.24|13
1621929110000|2021-05-25 07:51:50|744.47|740.47|744.55|740.55|744.61|740.61|744.46|740.46|12
1621929120000|2021-05-25 07:52:00|744.56|740.56|744.8|740.8|744.85|740.85|744.56|740.56|11
1621929130000|2021-05-25 07:52:10|744.9|740.9|745.44|741.44|745.44|741.44|744.9|740.9|11
1621929140000|2021-05-25 07:52:20|745.36|741.36|745.54|741.54|745.54|741.54|745.36|741.36|11
1621929150000|2021-05-25 07:52:30|745.53|741.53|745.52|741.52|745.53|741.53|745.48|741.48|5
1621929160000|2021-05-25 07:52:40|745.51|741.51|745.68|741.68|745.68|741.68|745.51|741.51|10
1621929170000|2021-05-25 07:52:50|745.72|741.72|745.82|741.82|745.96|741.96|745.72|741.72|16
1621929180000|2021-05-25 07:53:00|745.83|741.83|745.82|741.82|745.83|741.83|745.81|741.81|3
1621929190000|2021-05-25 07:53:10|745.81|741.81|745.82|741.82|745.82|741.82|745.81|741.81|2
1621929200000|2021-05-25 07:53:20|745.83|741.83|745.87|741.87|746.02|742.02|745.82|741.82|11
1621929210000|2021-05-25 07:53:30|745.9|741.9|745.97|741.97|746.11|742.11|745.9|741.9|6
1621929220000|2021-05-25 07:53:40|745.96|741.96|745.96|741.96|746.02|742.02|745.96|741.96|4
1621929230000|2021-05-25 07:53:50|746.08|742.08|747.08|743.08|747.12|743.12|746.08|742.08|24
1621929240000|2021-05-25 07:54:00|747.07|743.07|746.89|742.89|747.07|743.07|746.85|742.85|11
1621929250000|2021-05-25 07:54:10|746.79|742.79|746.24|742.24|746.79|742.79|746.24|742.24|10
1621929260000|2021-05-25 07:54:20|746.25|742.25|746.51|742.51|746.51|742.51|746.25|742.25|15
1621929270000|2021-05-25 07:54:30|746.53|742.53|746.6|742.6|746.63|742.63|746.49|742.49|16
1621929280000|2021-05-25 07:54:40|746.52|742.52|746|742|746.52|742.52|745.92|741.92|15
1621929290000|2021-05-25 07:54:50|745.96|741.96|746.09|742.09|746.48|742.48|745.96|741.96|18
1621929310000|2021-05-25 07:55:10|746.17|742.17|746.37|742.37|746.48|742.48|746.09|742.09|17
1621929320000|2021-05-25 07:55:20|746.26|742.26|746.71|742.71|746.81|742.81|746.22|742.22|15
1621929330000|2021-05-25 07:55:30|746.67|742.67|746.72|742.72|746.73|742.73|746.66|742.66|10
1621929340000|2021-05-25 07:55:40|746.68|742.68|746.45|742.45|746.69|742.69|746.35|742.35|13
1621929350000|2021-05-25 07:55:50|746.46|742.46|746.76|742.76|746.78|742.78|746.46|742.46|15
1621929360000|2021-05-25 07:56:00|746.78|742.78|746.75|742.75|746.84|742.84|746.71|742.71|5
1621929370000|2021-05-25 07:56:10|746.73|742.73|745.73|741.73|746.73|742.73|745.73|741.73|11
1621929380000|2021-05-25 07:56:20|745.65|741.65|745.79|741.79|745.82|741.82|745.32|741.32|19
1621929390000|2021-05-25 07:56:30|745.73|741.73|745.09|741.09|745.73|741.73|745.03|741.03|15
1621929400000|2021-05-25 07:56:40|745.1|741.1|745.13|741.13|745.16|741.16|745.06|741.06|8
1621929410000|2021-05-25 07:56:50|745.15|741.15|744.92|740.92|745.23|741.23|744.92|740.92|15
1621929420000|2021-05-25 07:57:00|744.77|740.77|743.71|739.71|744.77|740.77|743.71|739.71|20
1621929430000|2021-05-25 07:57:10|743.62|739.62|743.57|739.57|743.62|739.62|743.43|739.43|11
1621929440000|2021-05-25 07:57:20|743.58|739.58|743.95|739.95|744|740|743.56|739.56|17
1621929450000|2021-05-25 07:57:30|743.9|739.9|744.4|740.4|744.45|740.45|743.9|739.9|20
1621929460000|2021-05-25 07:57:40|744.41|740.41|744.7|740.7|744.7|740.7|744.41|740.41|9
1621929470000|2021-05-25 07:57:50|744.71|740.71|744.95|740.95|744.95|740.95|744.71|740.71|11
1621929480000|2021-05-25 07:58:00|744.96|740.96|745.09|741.09|745.09|741.09|744.95|740.95|15
1621929490000|2021-05-25 07:58:10|745.1|741.1|746.09|742.09|746.11|742.11|745.09|741.09|17
1621929500000|2021-05-25 07:58:20|746.12|742.12|746.37|742.37|746.44|742.44|746.12|742.12|11
1621929510000|2021-05-25 07:58:30|746.24|742.24|746.37|742.37|746.48|742.48|746.1|742.1|15
1621929520000|2021-05-25 07:58:40|746.48|742.48|746.37|742.37|746.48|742.48|746.37|742.37|2
1621929530000|2021-05-25 07:58:50|746.26|742.26|746.37|742.37|746.37|742.37|746.26|742.26|5
1621929540000|2021-05-25 07:59:00|746.39|742.39|747.42|743.42|747.42|743.42|746.28|742.28|15
1621929550000|2021-05-25 07:59:10|747.43|743.43|747.4|743.4|748.48|744.48|747.4|743.4|16
1621929570000|2021-05-25 07:59:30|748.36|744.36|747.4|743.4|748.46|744.46|747.4|743.4|7
1621929580000|2021-05-25 07:59:40|748.21|744.21|748.22|744.22|748.22|744.22|748.21|744.21|2
1621929590000|2021-05-25 07:59:50|748.4|744.4|749.52|745.52|749.54|745.54|747.4|743.4|7
1621929600000|2021-05-25 08:00:00|749.64|745.64|749.67|745.67|749.67|745.67|749.64|745.64|2
1621929610000|2021-05-25 08:00:10|750.09|746.09|750.06|746.06|750.09|746.09|750.06|746.06|2
1621929620000|2021-05-25 08:00:20|750.07|746.07|749.95|745.95|750.07|746.07|749.79|745.79|11
1621929630000|2021-05-25 08:00:30|749.91|745.91|749.81|745.81|749.91|745.91|749.52|745.52|21
1621929640000|2021-05-25 08:00:40|749.67|745.67|749.97|745.97|750.06|746.06|749.67|745.67|6
1621929650000|2021-05-25 08:00:50|749.92|745.92|749.73|745.73|749.92|745.92|749.73|745.73|6
1621929660000|2021-05-25 08:01:00|749.69|745.69|749.69|745.69|749.7|745.7|749.68|745.68|4
1621929670000|2021-05-25 08:01:10|749.68|745.68|749.7|745.7|749.71|745.71|749.68|745.68|8
1621929680000|2021-05-25 08:01:20|749.71|745.71|749.49|745.49|749.71|745.71|749.49|745.49|4
1621929690000|2021-05-25 08:01:30|749.43|745.43|749.01|745.01|749.43|745.43|749|745|12
1621929700000|2021-05-25 08:01:40|748.94|744.94|749.55|745.55|749.55|745.55|748.89|744.89|11
1621929710000|2021-05-25 08:01:50|749.56|745.56|750.82|746.82|750.94|746.94|749.35|745.35|19
1621929720000|2021-05-25 08:02:00|750.73|746.73|749.6|745.6|750.73|746.73|749.26|745.26|21
1621929730000|2021-05-25 08:02:10|749.55|745.55|750.32|746.32|750.32|746.32|749.55|745.55|15
1621929740000|2021-05-25 08:02:20|750.34|746.34|751.77|747.77|751.78|747.78|750.34|746.34|15
1621929750000|2021-05-25 08:02:30|751.78|747.78|751.6|747.6|751.79|747.79|751.6|747.6|6
1621929760000|2021-05-25 08:02:40|751.94|747.94|752.73|748.73|752.73|748.73|751.6|747.6|12
1621929770000|2021-05-25 08:02:50|752.91|748.91|752.82|748.82|752.99|748.99|752.51|748.51|14
1621929780000|2021-05-25 08:03:00|752.83|748.83|753.74|749.74|754.1|750.1|752.83|748.83|27
1621929790000|2021-05-25 08:03:10|753.77|749.77|754.46|750.46|754.73|750.73|753.75|749.75|14
1621929800000|2021-05-25 08:03:20|754.3|750.3|753.63|749.63|754.3|750.3|753.42|749.42|20
1621929810000|2021-05-25 08:03:30|753.41|749.41|753.83|749.83|753.83|749.83|752.9|748.9|23
1621929820000|2021-05-25 08:03:40|753.82|749.82|753.08|749.08|753.83|749.83|753.08|749.08|19
1621929830000|2021-05-25 08:03:50|753.09|749.09|752.62|748.62|753.38|749.38|752.62|748.62|19
1621929840000|2021-05-25 08:04:00|752.6|748.6|752.45|748.45|752.69|748.69|752.45|748.45|13
1621929850000|2021-05-25 08:04:10|751.68|747.68|750.41|746.41|751.68|747.68|750.41|746.41|23
1621929860000|2021-05-25 08:04:20|750.4|746.4|749.75|745.75|750.54|746.54|749.68|745.68|24
1621929870000|2021-05-25 08:04:30|749.71|745.71|748.2|744.2|749.78|745.78|748.2|744.2|25
1621929880000|2021-05-25 08:04:40|748.42|744.42|747.3|743.3|748.42|744.42|746.11|742.11|34
1621929890000|2021-05-25 08:04:50|747.27|743.27|746.68|742.68|747.37|743.37|746.68|742.68|23
1621929900000|2021-05-25 08:05:00|746.45|742.45|746.66|742.66|746.83|742.83|746.32|742.32|30
1621929910000|2021-05-25 08:05:10|746.58|742.58|746.12|742.12|746.69|742.69|746.12|742.12|20
1621929920000|2021-05-25 08:05:20|746.09|742.09|744.99|740.99|746.09|742.09|744.99|740.99|22
1621929930000|2021-05-25 08:05:30|744.94|740.94|743.01|739.01|744.94|740.94|743.01|739.01|22
1621929940000|2021-05-25 08:05:40|743.02|739.02|743.77|739.77|744.11|740.11|743.02|739.02|33
1621929950000|2021-05-25 08:05:50|743.76|739.76|742.78|738.78|743.76|739.76|742.78|738.78|20
1621929960000|2021-05-25 08:06:00|742.77|738.77|742.89|738.89|743|739|742.71|738.71|22
1621929970000|2021-05-25 08:06:10|742.88|738.88|743.26|739.26|743.46|739.46|742.86|738.86|20
1621929980000|2021-05-25 08:06:20|743.15|739.15|741.92|737.92|743.15|739.15|741.89|737.89|27
1621929990000|2021-05-25 08:06:30|741.87|737.87|741.89|737.89|742.25|738.25|741.87|737.87|18
1621930000000|2021-05-25 08:06:40|741.84|737.84|741.49|737.49|741.84|737.84|741.49|737.49|14
1621930010000|2021-05-25 08:06:50|741.48|737.48|739.96|735.96|741.48|737.48|739.89|735.89|30
1621930020000|2021-05-25 08:07:00|739.97|735.97|741.09|737.09|741.09|737.09|739.9|735.9|18
1621930030000|2021-05-25 08:07:10|741.08|737.08|740.57|736.57|741.08|737.08|740.57|736.57|15
1621930040000|2021-05-25 08:07:20|740.48|736.48|739.96|735.96|740.49|736.49|739.96|735.96|21
1621930050000|2021-05-25 08:07:30|739.97|735.97|741.51|737.51|741.62|737.62|739.92|735.92|22
1621930060000|2021-05-25 08:07:40|741.36|737.36|741|737|741.53|737.53|740.89|736.89|24
1621930070000|2021-05-25 08:07:50|740.73|736.73|740.08|736.08|740.73|736.73|740.07|736.07|18
1621930080000|2021-05-25 08:08:00|740.11|736.11|741.83|737.83|741.83|737.83|740.11|736.11|21
1621930090000|2021-05-25 08:08:10|741.87|737.87|742.18|738.18|742.18|738.18|741.55|737.55|15
1621930100000|2021-05-25 08:08:20|742.29|738.29|742.27|738.27|742.64|738.64|742.24|738.24|19
1621930110000|2021-05-25 08:08:30|742.28|738.28|741.54|737.54|742.29|738.29|741.54|737.54|14
1621930120000|2021-05-25 08:08:40|741.6|737.6|742.49|738.49|742.49|738.49|741.6|737.6|15
1621930130000|2021-05-25 08:08:50|742.41|738.41|742.33|738.33|742.82|738.82|742.2|738.2|13
1621930140000|2021-05-25 08:09:00|742.34|738.34|741.44|737.44|742.34|738.34|741.44|737.44|22
1621930150000|2021-05-25 08:09:10|741.49|737.49|741.4|737.4|741.49|737.49|741.38|737.38|9
1621930160000|2021-05-25 08:09:20|741.45|737.45|741.89|737.89|741.94|737.94|741.45|737.45|12
1621930170000|2021-05-25 08:09:30|741.84|737.84|743.07|739.07|743.18|739.18|741.83|737.83|18
1621930180000|2021-05-25 08:09:40|743.06|739.06|743.2|739.2|743.43|739.43|743.04|739.04|11
1621930190000|2021-05-25 08:09:50|743.19|739.19|743.43|739.43|743.81|739.81|743.19|739.19|14
1621930200000|2021-05-25 08:10:00|743.42|739.42|743.38|739.38|744.17|740.17|743.16|739.16|21
1621930210000|2021-05-25 08:10:10|744.68|740.68|744.9|740.9|745.31|741.31|744.67|740.67|13
1621930220000|2021-05-25 08:10:20|744.78|740.78|746.25|742.25|746.25|742.25|744.56|740.56|12
1621930230000|2021-05-25 08:10:30|746.03|742.03|746.47|742.47|746.47|742.47|746.03|742.03|15
1621930240000|2021-05-25 08:10:40|746.36|742.36|746.1|742.1|746.74|742.74|746.1|742.1|19
1621930250000|2021-05-25 08:10:50|746.42|742.42|746.34|742.34|746.42|742.42|746.1|742.1|6
1621930260000|2021-05-25 08:11:00|746.35|742.35|747.99|743.99|748|744|746.33|742.33|22
1621930270000|2021-05-25 08:11:10|748.01|744.01|749.49|745.49|749.49|745.49|748.01|744.01|16
1621930280000|2021-05-25 08:11:20|749.58|745.58|749.61|745.61|749.61|745.61|749.58|745.58|4
1621930290000|2021-05-25 08:11:30|749.52|745.52|749.52|745.52|749.54|745.54|749.34|745.34|11
1621930300000|2021-05-25 08:11:40|749.56|745.56|749.72|745.72|749.72|745.72|749.28|745.28|17
1621930310000|2021-05-25 08:11:50|749.94|745.94|749.88|745.88|749.94|745.94|749.34|745.34|22
1621930320000|2021-05-25 08:12:00|750.51|746.51|751.09|747.09|751.47|747.47|750.49|746.49|14
1621930330000|2021-05-25 08:12:10|751.39|747.39|751.65|747.65|751.7|747.7|751.39|747.39|17
1621930340000|2021-05-25 08:12:20|751.79|747.79|751.79|747.79|752|748|751.54|747.54|21
1621930350000|2021-05-25 08:12:30|752|748|750.53|746.53|752|748|750.53|746.53|24
1621930360000|2021-05-25 08:12:40|750.51|746.51|749.86|745.86|750.51|746.51|749.73|745.73|14
1621930370000|2021-05-25 08:12:50|749.85|745.85|749.47|745.47|749.98|745.98|749.37|745.37|14
1621930380000|2021-05-25 08:13:00|748.45|744.45|749.91|745.91|749.99|745.99|748.45|744.45|19
1621930390000|2021-05-25 08:13:10|749.92|745.92|750.05|746.05|750.29|746.29|749.87|745.87|8
1621930400000|2021-05-25 08:13:20|749.98|745.98|751.25|747.25|751.25|747.25|749.98|745.98|13
1621930410000|2021-05-25 08:13:30|751.34|747.34|751.1|747.1|751.34|747.34|751.1|747.1|17
1621930420000|2021-05-25 08:13:40|751.08|747.08|751.45|747.45|751.45|747.45|750.93|746.93|25
1621930430000|2021-05-25 08:13:50|751.46|747.46|751.16|747.16|751.46|747.46|751.14|747.14|18
1621930440000|2021-05-25 08:14:00|751.14|747.14|751.01|747.01|751.15|747.15|751.01|747.01|6
1621930450000|2021-05-25 08:14:10|750.99|746.99|750.09|746.09|751.01|747.01|750.09|746.09|17
1621930460000|2021-05-25 08:14:20|750.01|746.01|749.84|745.84|750.01|746.01|749.84|745.84|15
1621930470000|2021-05-25 08:14:30|749.75|745.75|748.22|744.22|749.84|745.84|748.07|744.07|29
1621930480000|2021-05-25 08:14:40|748.18|744.18|748.44|744.44|748.66|744.66|748.18|744.18|28
1621930490000|2021-05-25 08:14:50|748.39|744.39|747.14|743.14|748.39|744.39|747.05|743.05|23
1621930500000|2021-05-25 08:15:00|747.1|743.1|747.07|743.07|747.14|743.14|746.69|742.69|19
1621930510000|2021-05-25 08:15:10|746.65|742.65|744.29|740.29|747.07|743.07|744.13|740.13|16
1621930520000|2021-05-25 08:15:20|744.17|740.17|742.24|738.24|744.17|740.17|742.17|738.17|35
1621930530000|2021-05-25 08:15:30|742.14|738.14|742.05|738.05|742.44|738.44|741.99|737.99|27
1621930540000|2021-05-25 08:15:40|741.93|737.93|742.21|738.21|742.42|738.42|741.91|737.91|27
1621930550000|2021-05-25 08:15:50|742.35|738.35|742.06|738.06|742.38|738.38|742.04|738.04|22
1621930560000|2021-05-25 08:16:00|742.11|738.11|742.27|738.27|742.39|738.39|742.05|738.05|13
1621930570000|2021-05-25 08:16:10|742.6|738.6|743.2|739.2|743.23|739.23|742.33|738.33|24
1621930580000|2021-05-25 08:16:20|743.22|739.22|743.53|739.53|743.61|739.61|743.22|739.22|15
1621930590000|2021-05-25 08:16:30|743.51|739.51|743.84|739.84|744.34|740.34|743.51|739.51|22
1621930600000|2021-05-25 08:16:40|744.2|740.2|744.24|740.24|744.25|740.25|743.84|739.84|11
1621930610000|2021-05-25 08:16:50|744.25|740.25|744.23|740.23|745.18|741.18|743.84|739.84|20
1621930620000|2021-05-25 08:17:00|744.15|740.15|744.67|740.67|744.68|740.68|743.64|739.64|30
1621930630000|2021-05-25 08:17:10|744.66|740.66|745.15|741.15|745.3|741.3|744.66|740.66|20
1621930640000|2021-05-25 08:17:20|745.19|741.19|743.58|739.58|745.2|741.2|743.55|739.55|24
1621930650000|2021-05-25 08:17:30|743.55|739.55|743.74|739.74|743.77|739.77|743.52|739.52|19
1621930660000|2021-05-25 08:17:40|743.71|739.71|743.36|739.36|743.74|739.74|743.36|739.36|16
1621930670000|2021-05-25 08:17:50|743.35|739.35|743.02|739.02|743.42|739.42|743.02|739.02|12
1621930680000|2021-05-25 08:18:00|742.87|738.87|742.75|738.75|742.87|738.87|742.72|738.72|6
1621930690000|2021-05-25 08:18:10|742.74|738.74|740.04|736.04|742.74|738.74|740.04|736.04|27
1621930700000|2021-05-25 08:18:20|740.13|736.13|739.19|735.19|740.13|736.13|739.1|735.1|14
1621930710000|2021-05-25 08:18:30|739.13|735.13|738.82|734.82|739.13|735.13|738.68|734.68|26
1621930720000|2021-05-25 08:18:40|738.84|734.84|738.61|734.61|738.96|734.96|738.61|734.61|23
1621930730000|2021-05-25 08:18:50|738.6|734.6|738.58|734.58|738.61|734.61|738.51|734.51|18
1621930740000|2021-05-25 08:19:00|738.56|734.56|738.64|734.64|738.64|734.64|738.55|734.55|15
1621930750000|2021-05-25 08:19:10|738.61|734.61|738.25|734.25|739.15|735.15|738.15|734.15|18
1621930760000|2021-05-25 08:19:20|738.12|734.12|737.88|733.88|738.12|734.12|737.76|733.76|18
1621930770000|2021-05-25 08:19:30|737.81|733.81|735.75|731.75|737.81|733.81|735.66|731.66|26
1621930780000|2021-05-25 08:19:40|735.62|731.62|735.4|731.4|735.69|731.69|735.4|731.4|13
1621930790000|2021-05-25 08:19:50|735.41|731.41|736.19|732.19|736.2|732.2|735.41|731.41|13
1621930800000|2021-05-25 08:20:00|736.21|732.21|736.69|732.69|736.72|732.72|736.12|732.12|14
1621930810000|2021-05-25 08:20:10|736.72|732.72|736.95|732.95|737.44|733.44|736.72|732.72|22
1621930820000|2021-05-25 08:20:20|736.88|732.88|736.86|732.86|737.35|733.35|736.8|732.8|24
1621930830000|2021-05-25 08:20:30|736.88|732.88|736.24|732.24|736.9|732.9|734.94|730.94|23
1621930840000|2021-05-25 08:20:40|735.9|731.9|735.17|731.17|736.24|732.24|735.05|731.05|33
1621930850000|2021-05-25 08:20:50|735.12|731.12|736.03|732.03|736.55|732.55|735.12|731.12|34
1621930860000|2021-05-25 08:21:00|736.2|732.2|736.76|732.76|736.76|732.76|735.97|731.97|23
1621930870000|2021-05-25 08:21:10|736.84|732.84|736.38|732.38|736.89|732.89|736.25|732.25|17
1621930880000|2021-05-25 08:21:20|736.52|732.52|737.19|733.19|737.19|733.19|736.52|732.52|23
1621930890000|2021-05-25 08:21:30|737.23|733.23|737.09|733.09|737.38|733.38|736.56|732.56|19
1621930900000|2021-05-25 08:21:40|737.1|733.1|737.58|733.58|737.74|733.74|737.1|733.1|17
1621930910000|2021-05-25 08:21:50|737.62|733.62|736.68|732.68|737.62|733.62|736.65|732.65|22
1621930920000|2021-05-25 08:22:00|736.61|732.61|736.65|732.65|736.76|732.76|736.61|732.61|11
1621930930000|2021-05-25 08:22:10|736.74|732.74|737.03|733.03|737.08|733.08|736.74|732.74|21
1621930940000|2021-05-25 08:22:20|736.94|732.94|736.05|732.05|736.94|732.94|736.01|732.01|23
1621930950000|2021-05-25 08:22:30|736.06|732.06|736.06|732.06|736.1|732.1|736.04|732.04|6
1621930960000|2021-05-25 08:22:40|736.04|732.04|736.34|732.34|736.36|732.36|735.9|731.9|25
1621930970000|2021-05-25 08:22:50|736.38|732.38|736.53|732.53|736.98|732.98|736.34|732.34|20
1621930980000|2021-05-25 08:23:00|736.52|732.52|736.55|732.55|736.61|732.61|736.52|732.52|12
1621930990000|2021-05-25 08:23:10|736.59|732.59|736.47|732.47|736.64|732.64|736.47|732.47|8
1621931000000|2021-05-25 08:23:20|736.51|732.51|735.53|731.53|736.52|732.52|735.52|731.52|16
1621931010000|2021-05-25 08:23:30|735.55|731.55|735.67|731.67|735.69|731.69|735.4|731.4|22
1621931020000|2021-05-25 08:23:40|735.78|731.78|736.1|732.1|736.11|732.11|735.58|731.58|22
1621931030000|2021-05-25 08:23:50|736.12|732.12|735.94|731.94|736.24|732.24|735.7|731.7|24
1621931040000|2021-05-25 08:24:00|735.91|731.91|734.9|730.9|735.91|731.91|734.79|730.79|23
1621931050000|2021-05-25 08:24:10|734.89|730.89|734.88|730.88|735.07|731.07|734.76|730.76|12
1621931060000|2021-05-25 08:24:20|733.74|729.74|733.22|729.22|733.74|729.74|733.07|729.07|22
1621931070000|2021-05-25 08:24:30|733.15|729.15|732.51|728.51|733.15|729.15|732.4|728.4|28
1621931080000|2021-05-25 08:24:40|732.41|728.41|732.67|728.67|732.91|728.91|732.35|728.35|29
1621931090000|2021-05-25 08:24:50|732.63|728.63|732.65|728.65|732.69|728.69|732.52|728.52|18
1621931100000|2021-05-25 08:25:00|732.6|728.6|733.27|729.27|733.61|729.61|732.57|728.57|22
1621931110000|2021-05-25 08:25:10|733.24|729.24|733.99|729.99|734.3|730.3|733.24|729.24|13
1621931120000|2021-05-25 08:25:20|734.3|730.3|734.25|730.25|734.3|730.3|733.99|729.99|3
1621931130000|2021-05-25 08:25:30|733.99|729.99|733.99|729.99|734.31|730.31|733.99|729.99|7
1621931140000|2021-05-25 08:25:40|734.31|730.31|734.33|730.33|735.25|731.25|734.2|730.2|16
1621931150000|2021-05-25 08:25:50|734.24|730.24|734.11|730.11|734.36|730.36|734.04|730.04|14
1621931160000|2021-05-25 08:26:00|734.06|730.06|734.97|730.97|734.99|730.99|734.06|730.06|20
1621931170000|2021-05-25 08:26:10|734.98|730.98|734.79|730.79|734.98|730.98|734.71|730.71|10
1621931180000|2021-05-25 08:26:20|734.84|730.84|735.69|731.69|735.71|731.71|734.84|730.84|17
1621931190000|2021-05-25 08:26:30|735.66|731.66|735.9|731.9|736.02|732.02|735.38|731.38|21
1621931200000|2021-05-25 08:26:40|736.04|732.04|735.94|731.94|736.56|732.56|735.8|731.8|13
1621931210000|2021-05-25 08:26:50|735.99|731.99|736|732|736.45|732.45|735.99|731.99|13
1621931220000|2021-05-25 08:27:00|736.26|732.26|736.66|732.66|737.2|733.2|736.26|732.26|21
1621931230000|2021-05-25 08:27:10|736.67|732.67|736.56|732.56|736.68|732.68|736.56|732.56|8
1621931240000|2021-05-25 08:27:20|736.57|732.57|737.11|733.11|737.18|733.18|736.57|732.57|15
1621931250000|2021-05-25 08:27:30|737.12|733.12|737.11|733.11|737.14|733.14|737.04|733.04|9
1621931260000|2021-05-25 08:27:40|737.12|733.12|737.1|733.1|737.17|733.17|737.09|733.09|14
1621931270000|2021-05-25 08:27:50|736.92|732.92|736.6|732.6|737|733|736.58|732.58|18
1621931280000|2021-05-25 08:28:00|736.59|732.59|736.63|732.63|736.63|732.63|736.59|732.59|12
1621931290000|2021-05-25 08:28:10|736.62|732.62|736.4|732.4|736.65|732.65|736.4|732.4|18
1621931300000|2021-05-25 08:28:20|736.39|732.39|736.62|732.62|736.7|732.7|736.26|732.26|17
1621931310000|2021-05-25 08:28:30|736.63|732.63|736.96|732.96|736.96|732.96|736.61|732.61|11
1621931320000|2021-05-25 08:28:40|736.81|732.81|736.62|732.62|736.96|732.96|736.4|732.4|20
1621931330000|2021-05-25 08:28:50|736.61|732.61|736.58|732.58|736.62|732.62|736.57|732.57|8
1621931340000|2021-05-25 08:29:00|736.53|732.53|735.8|731.8|736.53|732.53|735.8|731.8|21
1621931350000|2021-05-25 08:29:10|735.82|731.82|735.77|731.77|735.98|731.98|735.77|731.77|21
1621931360000|2021-05-25 08:29:20|735.75|731.75|736.02|732.02|736.04|732.04|735.73|731.73|15
1621931370000|2021-05-25 08:29:30|735.95|731.95|735.86|731.86|735.95|731.95|735.78|731.78|14
1621931380000|2021-05-25 08:29:40|735.85|731.85|735.67|731.67|735.86|731.86|735.53|731.53|17
1621931390000|2021-05-25 08:29:50|735.66|731.66|736.47|732.47|736.47|732.47|735.66|731.66|16
1621931400000|2021-05-25 08:30:00|736.33|732.33|736.53|732.53|736.7|732.7|736.32|732.32|21
1621931410000|2021-05-25 08:30:10|736.67|732.67|736.53|732.53|737.72|733.72|736.53|732.53|20
1621931420000|2021-05-25 08:30:20|737.08|733.08|737.51|733.51|737.52|733.52|736.53|732.53|9
1621931430000|2021-05-25 08:30:30|737.52|733.52|741.69|737.69|741.69|737.69|737.52|733.52|21
1621931440000|2021-05-25 08:30:40|741.71|737.71|741.78|737.78|741.78|737.78|741.31|737.31|19
1621931450000|2021-05-25 08:30:50|741.79|737.79|741.62|737.62|741.79|737.79|741.47|737.47|8
1621931460000|2021-05-25 08:31:00|741.7|737.7|741.98|737.98|741.98|737.98|741.7|737.7|5
1621931470000|2021-05-25 08:31:10|744.02|740.02|743.48|739.48|744.02|740.02|743.48|739.48|16
1621931480000|2021-05-25 08:31:20|743.52|739.52|742.54|738.54|743.52|739.52|742.54|738.54|23
1621931490000|2021-05-25 08:31:30|742.51|738.51|742.53|738.53|742.64|738.64|742.5|738.5|15
1621931500000|2021-05-25 08:31:40|742.54|738.54|741.94|737.94|742.57|738.57|741.74|737.74|22
1621931510000|2021-05-25 08:31:50|741.95|737.95|741.97|737.97|741.99|737.99|741.94|737.94|7
1621931520000|2021-05-25 08:32:00|741.95|737.95|741.93|737.93|742.05|738.05|741.93|737.93|14
1621931530000|2021-05-25 08:32:10|741.95|737.95|742.02|738.02|742.03|738.03|741.93|737.93|12
1621931540000|2021-05-25 08:32:20|741.95|737.95|740.79|736.79|741.95|737.95|740.79|736.79|18
1621931550000|2021-05-25 08:32:30|740.6|736.6|740.38|736.38|740.63|736.63|740.38|736.38|4
1621931560000|2021-05-25 08:32:40|740.36|736.36|739.58|735.58|740.36|736.36|739.58|735.58|11
1621931570000|2021-05-25 08:32:50|739.41|735.41|738.2|734.2|739.43|735.43|738.2|734.2|24
1621931580000|2021-05-25 08:33:00|738.17|734.17|738.35|734.35|738.38|734.38|737.96|733.96|14
1621931590000|2021-05-25 08:33:10|738.34|734.34|736.37|732.37|738.34|734.34|736.33|732.33|26
1621931600000|2021-05-25 08:33:20|736.41|732.41|736.4|732.4|736.53|732.53|736.24|732.24|26
1621931610000|2021-05-25 08:33:30|736.22|732.22|735.87|731.87|736.23|732.23|735.85|731.85|16
1621931620000|2021-05-25 08:33:40|735.93|731.93|736.07|732.07|736.07|732.07|735.91|731.91|15
1621931630000|2021-05-25 08:33:50|736.08|732.08|736.05|732.05|736.1|732.1|735.98|731.98|14
1621931640000|2021-05-25 08:34:00|736.06|732.06|736.09|732.09|736.11|732.11|736.04|732.04|10
1621931650000|2021-05-25 08:34:10|735.96|731.96|735.9|731.9|735.96|731.96|735.76|731.76|18
1621931660000|2021-05-25 08:34:20|735.91|731.91|736.23|732.23|736.6|732.6|735.89|731.89|24
1621931670000|2021-05-25 08:34:30|736.62|732.62|738.31|734.31|738.31|734.31|736.17|732.17|18
1621931680000|2021-05-25 08:34:40|737.67|733.67|737.82|733.82|737.92|733.92|737.08|733.08|20
1621931690000|2021-05-25 08:34:50|737.86|733.86|737.14|733.14|738.04|734.04|737.11|733.11|19
1621931700000|2021-05-25 08:35:00|737.09|733.09|737.04|733.04|737.09|733.09|736.83|732.83|23
1621931710000|2021-05-25 08:35:10|737.01|733.01|737.23|733.23|737.28|733.28|737.01|733.01|16
1621931720000|2021-05-25 08:35:20|737.24|733.24|737.51|733.51|737.56|733.56|737.23|733.23|7
1621931730000|2021-05-25 08:35:30|737.44|733.44|738.04|734.04|738.04|734.04|737.44|733.44|19
1621931740000|2021-05-25 08:35:40|738.14|734.14|738.27|734.27|738.27|734.27|738.04|734.04|9
1621931750000|2021-05-25 08:35:50|738.29|734.29|740.37|736.37|740.41|736.41|738.15|734.15|19
1621931760000|2021-05-25 08:36:00|740.38|736.38|739.61|735.61|740.38|736.38|739.48|735.48|21
1621931770000|2021-05-25 08:36:10|739.62|735.62|739.49|735.49|739.63|735.63|739.36|735.36|22
1621931780000|2021-05-25 08:36:20|739.5|735.5|740.5|736.5|740.53|736.53|739.5|735.5|15
1621931790000|2021-05-25 08:36:30|740.43|736.43|740.39|736.39|740.44|736.44|740.22|736.22|22
1621931800000|2021-05-25 08:36:40|740.4|736.4|740.31|736.31|740.41|736.41|740.29|736.29|12
1621931810000|2021-05-25 08:36:50|740.28|736.28|739.34|735.34|740.28|736.28|739.29|735.29|17
1621931820000|2021-05-25 08:37:00|739.38|735.38|739.53|735.53|739.53|735.53|739.26|735.26|18
1621931830000|2021-05-25 08:37:10|739.52|735.52|739.6|735.6|739.6|735.6|739.47|735.47|11
1621931840000|2021-05-25 08:37:20|739.59|735.59|739.65|735.65|739.7|735.7|739.57|735.57|10
1621931850000|2021-05-25 08:37:30|739.66|735.66|739.61|735.61|739.67|735.67|739.59|735.59|8
1621931860000|2021-05-25 08:37:40|739.6|735.6|738.15|734.15|739.62|735.62|738.15|734.15|21
1621931870000|2021-05-25 08:37:50|738.05|734.05|738.06|734.06|738.15|734.15|738.02|734.02|11
1621931880000|2021-05-25 08:38:00|738.05|734.05|737|733|738.05|734.05|737|733|20
1621931890000|2021-05-25 08:38:10|736.97|732.97|734.82|730.82|736.97|732.97|734.36|730.36|34
1621931900000|2021-05-25 08:38:20|734.83|730.83|735.72|731.72|735.82|731.82|734.58|730.58|28
1621931910000|2021-05-25 08:38:30|735.77|731.77|735.32|731.32|736.13|732.13|735.27|731.27|29
1621931920000|2021-05-25 08:38:40|735.33|731.33|735.41|731.41|735.99|731.99|735.28|731.28|34
1621931930000|2021-05-25 08:38:50|735.35|731.35|735.16|731.16|735.35|731.35|735.16|731.16|20
1621931940000|2021-05-25 08:39:00|735.14|731.14|734.55|730.55|735.14|731.14|734.54|730.54|10
1621931950000|2021-05-25 08:39:10|734.51|730.51|733.39|729.39|734.51|730.51|733.39|729.39|22
1621931960000|2021-05-25 08:39:20|733.4|729.4|730.61|726.61|733.4|729.4|730.53|726.53|27
1621931970000|2021-05-25 08:39:30|730.65|726.65|731.38|727.38|731.38|727.38|730.57|726.57|20
1621931980000|2021-05-25 08:39:40|731.41|727.41|731.55|727.55|731.9|727.9|731.41|727.41|13
1621931990000|2021-05-25 08:39:50|731.25|727.25|731.34|727.34|731.36|727.36|731.11|727.11|23
1621932000000|2021-05-25 08:40:00|731.57|727.57|732.11|728.11|732.23|728.23|731.57|727.57|20
1621932010000|2021-05-25 08:40:10|732.19|728.19|732.76|728.76|733.5|729.5|732.11|728.11|22
1621932020000|2021-05-25 08:40:20|732.77|728.77|732.22|728.22|732.88|728.88|732.22|728.22|17
1621932030000|2021-05-25 08:40:30|732.11|728.11|731.37|727.37|732.12|728.12|731.33|727.33|19
1621932040000|2021-05-25 08:40:40|731.28|727.28|730.26|726.26|731.28|727.28|730.26|726.26|28
1621932050000|2021-05-25 08:40:50|730.27|726.27|730.6|726.6|730.61|726.61|730.27|726.27|20
1621932060000|2021-05-25 08:41:00|730.63|726.63|731.68|727.68|731.68|727.68|730.59|726.59|20
1621932070000|2021-05-25 08:41:10|731.83|727.83|731.88|727.88|732.48|728.48|731.7|727.7|26
1621932080000|2021-05-25 08:41:20|731.95|727.95|732.04|728.04|732.04|728.04|731.76|727.76|15
1621932090000|2021-05-25 08:41:30|732.03|728.03|732.31|728.31|732.31|728.31|732|728|10
1621932100000|2021-05-25 08:41:40|732.33|728.33|731.02|727.02|732.33|728.33|730.91|726.91|21
1621932110000|2021-05-25 08:41:50|731.05|727.05|731.21|727.21|731.3|727.3|731.05|727.05|26
1621932120000|2021-05-25 08:42:00|731.18|727.18|730.45|726.45|731.23|727.23|730.42|726.42|29
1621932130000|2021-05-25 08:42:10|730.44|726.44|730.56|726.56|730.58|726.58|730.35|726.35|17
1621932140000|2021-05-25 08:42:20|730.52|726.52|730.76|726.76|730.76|726.76|730.51|726.51|21
1621932150000|2021-05-25 08:42:30|730.93|726.93|730.56|726.56|731.05|727.05|730.51|726.51|25
1621932160000|2021-05-25 08:42:40|730.49|726.49|728.98|724.98|730.49|726.49|728.94|724.94|21
1621932170000|2021-05-25 08:42:50|729.01|725.01|725.93|721.93|729.11|725.11|725.93|721.93|34
1621932180000|2021-05-25 08:43:00|725.84|721.84|726.49|722.49|726.53|722.53|725.11|721.11|25
1621932190000|2021-05-25 08:43:10|726.52|722.52|727.23|723.23|727.23|723.23|726.49|722.49|17
1621932200000|2021-05-25 08:43:20|727.15|723.15|728.91|724.91|729.22|725.22|726.97|722.97|19
1621932210000|2021-05-25 08:43:30|729.05|725.05|727.7|723.7|729.05|725.05|727.7|723.7|9
1621932220000|2021-05-25 08:43:40|728.4|724.4|728.04|724.04|728.6|724.6|727.86|723.86|15
1621932230000|2021-05-25 08:43:50|728.18|724.18|727.77|723.77|729.17|725.17|727.74|723.74|23
1621932240000|2021-05-25 08:44:00|727.53|723.53|726.68|722.68|728.24|724.24|726.68|722.68|20
1621932250000|2021-05-25 08:44:10|726.59|722.59|726.7|722.7|726.84|722.84|726.3|722.3|20
1621932260000|2021-05-25 08:44:20|726.69|722.69|726.82|722.82|726.93|722.93|726.69|722.69|13
1621932270000|2021-05-25 08:44:30|726.83|722.83|726.98|722.98|727.38|723.38|726.72|722.72|18
1621932280000|2021-05-25 08:44:40|727.72|723.72|727.43|723.43|727.72|723.72|727.26|723.26|16
1621932290000|2021-05-25 08:44:50|727.44|723.44|726.84|722.84|727.44|723.44|726.61|722.61|19
1621932300000|2021-05-25 08:45:00|726.85|722.85|728|724|728|724|726.85|722.85|24
1621932310000|2021-05-25 08:45:10|728.01|724.01|728.74|724.74|728.87|724.87|727.87|723.87|25
1621932320000|2021-05-25 08:45:20|728.75|724.75|728.91|724.91|728.92|724.92|728.75|724.75|9
1621932330000|2021-05-25 08:45:30|728.92|724.92|729.42|725.42|729.5|725.5|728.85|724.85|9
1621932340000|2021-05-25 08:45:40|729.48|725.48|729.17|725.17|729.71|725.71|729.17|725.17|24
1621932350000|2021-05-25 08:45:50|729.16|725.16|729.32|725.32|729.32|725.32|729.16|725.16|14
1621932360000|2021-05-25 08:46:00|729.33|725.33|729.65|725.65|729.69|725.69|729.3|725.3|23
1621932370000|2021-05-25 08:46:10|730.49|726.49|730.13|726.13|730.53|726.53|730.13|726.13|24
1621932380000|2021-05-25 08:46:20|730.11|726.11|731.17|727.17|731.17|727.17|730|726|21
1621932390000|2021-05-25 08:46:30|731.29|727.29|731.81|727.81|731.84|727.84|731.16|727.16|10
1621932400000|2021-05-25 08:46:40|731.91|727.91|731.73|727.73|731.94|727.94|731.69|727.69|16
1621932410000|2021-05-25 08:46:50|731.72|727.72|731.49|727.49|731.76|727.76|731.23|727.23|22
1621932420000|2021-05-25 08:47:00|731.48|727.48|731.8|727.8|731.8|727.8|731.35|727.35|24
1621932430000|2021-05-25 08:47:10|731.82|727.82|733.68|729.68|733.68|729.68|731.79|727.79|23
1621932440000|2021-05-25 08:47:20|733.67|729.67|732.19|728.19|733.68|729.68|732.19|728.19|25
1621932450000|2021-05-25 08:47:30|732.27|728.27|732.45|728.45|732.67|728.67|732.27|728.27|14
1621932460000|2021-05-25 08:47:40|732.67|728.67|731.02|727.02|732.69|728.69|730.83|726.83|20
1621932470000|2021-05-25 08:47:50|730.82|726.82|729.73|725.73|731.02|727.02|729.54|725.54|17
1621932480000|2021-05-25 08:48:00|729.72|725.72|729.5|725.5|729.72|725.72|729.46|725.46|14
1621932490000|2021-05-25 08:48:10|729.38|725.38|726.6|722.6|729.38|725.38|726.6|722.6|28
1621932500000|2021-05-25 08:48:20|726.57|722.57|726.65|722.65|726.67|722.67|726.35|722.35|29
1621932510000|2021-05-25 08:48:30|726.66|722.66|727.75|723.75|728.09|724.09|726.66|722.66|29
1621932520000|2021-05-25 08:48:40|727.81|723.81|727.67|723.67|727.81|723.81|727.4|723.4|25
1621932530000|2021-05-25 08:48:50|727.68|723.68|727.47|723.47|727.68|723.68|727.41|723.41|21
1621932540000|2021-05-25 08:49:00|727.46|723.46|728.64|724.64|728.77|724.77|727.46|723.46|17
1621932550000|2021-05-25 08:49:10|728.66|724.66|728.11|724.11|728.67|724.67|728.1|724.1|18
1621932560000|2021-05-25 08:49:20|728.05|724.05|727.98|723.98|728.52|724.52|727.86|723.86|26
1621932570000|2021-05-25 08:49:30|728.02|724.02|727.81|723.81|728.03|724.03|727.74|723.74|28
1621932580000|2021-05-25 08:49:40|727.76|723.76|728.02|724.02|728.12|724.12|727.72|723.72|17
1621932590000|2021-05-25 08:49:50|728|724|726.75|722.75|728|724|726.63|722.63|16
1621932600000|2021-05-25 08:50:00|726.74|722.74|728.48|724.48|728.48|724.48|726.72|722.72|21
1621932610000|2021-05-25 08:50:10|728.51|724.51|728.64|724.64|728.79|724.79|728.42|724.42|27
1621932620000|2021-05-25 08:50:20|728.61|724.61|728.41|724.41|728.61|724.61|728.18|724.18|27
1621932630000|2021-05-25 08:50:30|728.36|724.36|726.79|722.79|728.43|724.43|726.78|722.78|31
1621932640000|2021-05-25 08:50:40|726.8|722.8|726.38|722.38|726.96|722.96|726.32|722.32|27
1621932650000|2021-05-25 08:50:50|726.34|722.34|726.36|722.36|726.46|722.46|726.24|722.24|22
1621932660000|2021-05-25 08:51:00|726.34|722.34|726.61|722.61|726.76|722.76|726.3|722.3|23
1621932670000|2021-05-25 08:51:10|726.71|722.71|726.08|722.08|727.12|723.12|726.08|722.08|26
1621932680000|2021-05-25 08:51:20|726.07|722.07|725.3|721.3|726.1|722.1|725.3|721.3|27
1621932690000|2021-05-25 08:51:30|725.27|721.27|724.47|720.47|725.27|721.27|724.46|720.46|24
1621932700000|2021-05-25 08:51:40|724.51|720.51|724.24|720.24|724.84|720.84|724.2|720.2|31
1621932710000|2021-05-25 08:51:50|724.28|720.28|724.58|720.58|724.8|720.8|724.28|720.28|16
1621932720000|2021-05-25 08:52:00|724.43|720.43|724.46|720.46|724.99|720.99|724.43|720.43|20
1621932730000|2021-05-25 08:52:10|724.43|720.43|723.79|719.79|724.53|720.53|723.79|719.79|19
1621932740000|2021-05-25 08:52:20|723.64|719.64|723.39|719.39|723.64|719.64|722.52|718.52|26
1621932750000|2021-05-25 08:52:30|723.38|719.38|723.43|719.43|723.43|719.43|723.17|719.17|22
1621932760000|2021-05-25 08:52:40|723.49|719.49|723.65|719.65|723.85|719.85|723.49|719.49|25
1621932770000|2021-05-25 08:52:50|723.66|719.66|723.51|719.51|723.68|719.68|723.51|719.51|17
1621932780000|2021-05-25 08:53:00|723.47|719.47|723.46|719.46|723.51|719.51|723.42|719.42|18
1621932790000|2021-05-25 08:53:10|723.47|719.47|720.95|716.95|723.49|719.49|720.94|716.94|27
1621932800000|2021-05-25 08:53:20|721|717|721.57|717.57|721.58|717.58|720.94|716.94|25
1621932810000|2021-05-25 08:53:30|722.11|718.11|722.97|718.97|723.08|719.08|722.11|718.11|14
1621932820000|2021-05-25 08:53:40|722.98|718.98|721.51|717.51|722.98|718.98|721.51|717.51|35
1621932830000|2021-05-25 08:53:50|721.33|717.33|721.19|717.19|721.33|717.33|720.97|716.97|32
1621932840000|2021-05-25 08:54:00|721.21|717.21|723.01|719.01|723.01|719.01|721.21|717.21|31
1621932850000|2021-05-25 08:54:10|723.09|719.09|723.96|719.96|723.97|719.97|722.64|718.64|24
1621932860000|2021-05-25 08:54:20|723.99|719.99|723.59|719.59|723.99|719.99|723.59|719.59|17
1621932870000|2021-05-25 08:54:30|723.6|719.6|723.46|719.46|723.65|719.65|723.39|719.39|15
1621932880000|2021-05-25 08:54:40|723.48|719.48|724.13|720.13|724.3|720.3|723.45|719.45|17
1621932890000|2021-05-25 08:54:50|724.03|720.03|722.7|718.7|724.18|720.18|722.7|718.7|25
1621932900000|2021-05-25 08:55:00|722.58|718.58|724|720|724.13|720.13|722.54|718.54|31
1621932910000|2021-05-25 08:55:10|724.02|720.02|723.99|719.99|724.6|720.6|723.93|719.93|27
1621932920000|2021-05-25 08:55:20|723.98|719.98|723.49|719.49|723.98|719.98|723.29|719.29|26
1621932930000|2021-05-25 08:55:30|723.51|719.51|724.31|720.31|724.33|720.33|723.48|719.48|30
1621932940000|2021-05-25 08:55:40|724.29|720.29|724.59|720.59|724.72|720.72|723.79|719.79|23
1621932950000|2021-05-25 08:55:50|724.63|720.63|725.48|721.48|725.49|721.49|724.62|720.62|15
1621932960000|2021-05-25 08:56:00|725.47|721.47|725.7|721.7|725.91|721.91|725.46|721.46|22
1621932970000|2021-05-25 08:56:10|725.85|721.85|725.54|721.54|725.9|721.9|725.49|721.49|17
1621932980000|2021-05-25 08:56:20|725.63|721.63|725.69|721.69|725.78|721.78|725.63|721.63|11
1621932990000|2021-05-25 08:56:30|725.76|721.76|724.38|720.38|725.76|721.76|724.38|720.38|24
1621933000000|2021-05-25 08:56:40|724.39|720.39|723.26|719.26|724.42|720.42|723.08|719.08|32
1621933010000|2021-05-25 08:56:50|723.2|719.2|723.09|719.09|723.28|719.28|723.08|719.08|18
1621933020000|2021-05-25 08:57:00|723.12|719.12|724.16|720.16|724.25|720.25|723.12|719.12|20
1621933030000|2021-05-25 08:57:10|724.2|720.2|725.26|721.26|725.33|721.33|724.16|720.16|12
1621933040000|2021-05-25 08:57:20|725.4|721.4|725.26|721.26|725.4|721.4|725.26|721.26|2
1621933050000|2021-05-25 08:57:30|725.39|721.39|725.94|721.94|726.49|722.49|725.26|721.26|18
1621933060000|2021-05-25 08:57:40|725.81|721.81|725.51|721.51|726.61|722.61|725.24|721.24|23
1621933070000|2021-05-25 08:57:50|725.47|721.47|725.84|721.84|725.84|721.84|725.28|721.28|12
1621933080000|2021-05-25 08:58:00|725.94|721.94|725.41|721.41|726.3|722.3|725.4|721.4|18
1621933090000|2021-05-25 08:58:10|725.48|721.48|725.88|721.88|725.98|721.98|724.99|720.99|32
1621933100000|2021-05-25 08:58:20|725.79|721.79|725.47|721.47|725.86|721.86|725.47|721.47|22
1621933110000|2021-05-25 08:58:30|725.34|721.34|725.43|721.43|725.49|721.49|725.34|721.34|21
1621933120000|2021-05-25 08:58:40|725.41|721.41|724.99|720.99|725.53|721.53|724.99|720.99|18
1621933130000|2021-05-25 08:58:50|724.98|720.98|724.65|720.65|724.98|720.98|724.61|720.61|13
1621933140000|2021-05-25 08:59:00|724.64|720.64|722.38|718.38|724.64|720.64|722.38|718.38|28
1621933150000|2021-05-25 08:59:10|722.44|718.44|723.48|719.48|723.48|719.48|722.44|718.44|23
1621933160000|2021-05-25 08:59:20|723.37|719.37|722.14|718.14|723.37|719.37|722.14|718.14|23
1621933170000|2021-05-25 08:59:30|722.19|718.19|722.65|718.65|722.7|718.7|722.14|718.14|24
1621933180000|2021-05-25 08:59:40|722.66|718.66|723.24|719.24|723.24|719.24|722.66|718.66|22
1621933190000|2021-05-25 08:59:50|723.5|719.5|723.36|719.36|723.63|719.63|723.32|719.32|16
1621933200000|2021-05-25 09:00:00|723.63|719.63|724.86|720.86|724.89|720.89|723.31|719.31|17
1621933210000|2021-05-25 09:00:10|724.96|720.96|725.34|721.34|725.68|721.68|724.96|720.96|9
1621933220000|2021-05-25 09:00:20|727.85|723.85|725.52|721.52|727.85|723.85|725.34|721.34|19
1621933230000|2021-05-25 09:00:30|725.55|721.55|725.48|721.48|725.55|721.55|725.48|721.48|4
1621933240000|2021-05-25 09:00:40|725.57|721.57|725.68|721.68|725.68|721.68|725.57|721.57|3
1621933250000|2021-05-25 09:00:50|725.66|721.66|724.92|720.92|725.66|721.66|724.87|720.87|6
1621933260000|2021-05-25 09:01:00|727.44|723.44|727.9|723.9|727.9|723.9|727.44|723.44|19
1621933270000|2021-05-25 09:01:10|727.91|723.91|728.36|724.36|728.36|724.36|727.91|723.91|5
1621933280000|2021-05-25 09:01:20|728.5|724.5|728.71|724.71|728.71|724.71|728.5|724.5|7
1621933290000|2021-05-25 09:01:30|728.72|724.72|728.8|724.8|728.83|724.83|728.72|724.72|10
1621933300000|2021-05-25 09:01:40|728.74|724.74|728.82|724.82|728.82|724.82|728.74|724.74|2
1621933310000|2021-05-25 09:01:50|728.93|724.93|729.05|725.05|729.05|725.05|728.93|724.93|4
1621933320000|2021-05-25 09:02:00|729.08|725.08|729.11|725.11|729.11|725.11|729.06|725.06|3
1621933330000|2021-05-25 09:02:10|728.89|724.89|728.91|724.91|728.91|724.91|728.84|724.84|3
1621933340000|2021-05-25 09:02:20|728.95|724.95|728.96|724.96|729.14|725.14|728.84|724.84|6
1621933350000|2021-05-25 09:02:30|728.84|724.84|729.15|725.15|729.24|725.24|728.84|724.84|10
1621933360000|2021-05-25 09:02:40|729.24|725.24|729.23|725.23|729.26|725.26|729.18|725.18|9
1621933370000|2021-05-25 09:02:50|729.25|725.25|729.24|725.24|729.27|725.27|729.18|725.18|11
1621933380000|2021-05-25 09:03:00|729.25|725.25|729.27|725.27|729.27|725.27|729.2|725.2|9
1621933390000|2021-05-25 09:03:10|729.23|725.23|729.18|725.18|729.27|725.27|729.18|725.18|11
1621933400000|2021-05-25 09:03:20|729.19|725.19|729.2|725.2|729.2|725.2|729.19|725.19|2
1621933410000|2021-05-25 09:03:30|729.26|725.26|729.12|725.12|729.26|725.26|729.1|725.1|6
1621933420000|2021-05-25 09:03:40|729.18|725.18|728.95|724.95|729.19|725.19|728.83|724.83|12
1621933430000|2021-05-25 09:03:50|728.97|724.97|728.3|724.3|728.97|724.97|728.29|724.29|16
1621933440000|2021-05-25 09:04:00|728.24|724.24|728.04|724.04|728.29|724.29|727.98|723.98|27
1621933450000|2021-05-25 09:04:10|728.02|724.02|727.59|723.59|728.28|724.28|727.55|723.55|7
1621933460000|2021-05-25 09:04:20|727.6|723.6|727.41|723.41|727.6|723.6|727.41|723.41|5
1621933470000|2021-05-25 09:04:30|726.91|722.91|725.69|721.69|727.33|723.33|725.69|721.69|14
1621933480000|2021-05-25 09:04:40|725.68|721.68|725.09|721.09|725.68|721.68|725.07|721.07|7
1621933490000|2021-05-25 09:04:50|724.99|720.99|725.65|721.65|725.65|721.65|724.85|720.85|14
1621933500000|2021-05-25 09:05:00|725.58|721.58|725.5|721.5|725.74|721.74|725.5|721.5|12
1621933510000|2021-05-25 09:05:10|725.51|721.51|725.91|721.91|726.08|722.08|725.46|721.46|18
1621933520000|2021-05-25 09:05:20|726.05|722.05|726.81|722.81|727.05|723.05|726.05|722.05|14
1621933530000|2021-05-25 09:05:30|726.79|722.79|726.81|722.81|727.38|723.38|726.54|722.54|13
1621933540000|2021-05-25 09:05:40|728.17|724.17|728.38|724.38|728.38|724.38|728.17|724.17|9
1621933550000|2021-05-25 09:05:50|728.4|724.4|728.83|724.83|728.83|724.83|728.4|724.4|10
1621933560000|2021-05-25 09:06:00|728.72|724.72|728.75|724.75|728.81|724.81|728.72|724.72|9
1621933570000|2021-05-25 09:06:10|728.76|724.76|729.05|725.05|729.34|725.34|728.75|724.75|17
1621933580000|2021-05-25 09:06:20|728.88|724.88|728.15|724.15|728.88|724.88|728.08|724.08|21
1621933590000|2021-05-25 09:06:30|728.16|724.16|728.36|724.36|728.36|724.36|728.07|724.07|11
1621933600000|2021-05-25 09:06:40|728.37|724.37|728.66|724.66|728.66|724.66|728.37|724.37|13
1621933610000|2021-05-25 09:06:50|728.71|724.71|728.71|724.71|728.76|724.76|728.71|724.71|6
1621933620000|2021-05-25 09:07:00|728.6|724.6|728.6|724.6|728.67|724.67|728.6|724.6|3
1621933630000|2021-05-25 09:07:10|728.67|724.67|728.84|724.84|728.84|724.84|728.67|724.67|5
1621933650000|2021-05-25 09:07:30|728.89|724.89|728.8|724.8|728.89|724.89|728.8|724.8|4
1621933670000|2021-05-25 09:07:50|728.81|724.81|728.87|724.87|729|725|728.81|724.81|10
1621933680000|2021-05-25 09:08:00|728.91|724.91|728.38|724.38|728.91|724.91|728.36|724.36|8
1621933690000|2021-05-25 09:08:10|728.4|724.4|728.99|724.99|729.01|725.01|728.39|724.39|22
1621933710000|2021-05-25 09:08:30|728.98|724.98|728.79|724.79|728.98|724.98|728.78|724.78|8
1621933720000|2021-05-25 09:08:40|728.83|724.83|728.8|724.8|728.83|724.83|728.79|724.79|3
1621933730000|2021-05-25 09:08:50|728.82|724.82|728.96|724.96|729.03|725.03|728.82|724.82|11
1621933740000|2021-05-25 09:09:00|728.94|724.94|728.96|724.96|728.97|724.97|728.94|724.94|5
1621933750000|2021-05-25 09:09:10|728.94|724.94|727.97|723.97|728.94|724.94|727.97|723.97|7
1621933760000|2021-05-25 09:09:20|727.99|723.99|728.37|724.37|728.47|724.47|727.99|723.99|16
1621933770000|2021-05-25 09:09:30|728.38|724.38|728.54|724.54|728.54|724.54|728.38|724.38|12
1621933780000|2021-05-25 09:09:40|728.52|724.52|728.54|724.54|728.65|724.65|728.52|724.52|16
1621933790000|2021-05-25 09:09:50|728.55|724.55|728.65|724.65|728.82|724.82|728.55|724.55|8
1621933800000|2021-05-25 09:10:00|728.64|724.64|728.58|724.58|728.65|724.65|728.58|724.58|8
1621933810000|2021-05-25 09:10:10|728.65|724.65|728.58|724.58|728.65|724.65|728.58|724.58|3
1621933820000|2021-05-25 09:10:20|728.8|724.8|728.88|724.88|729.18|725.18|728.65|724.65|18
1621933830000|2021-05-25 09:10:30|729.21|725.21|732.58|728.58|732.58|728.58|728.99|724.99|24
1621933840000|2021-05-25 09:10:40|732.51|728.51|732.81|728.81|732.81|728.81|732.27|728.27|15
1621933850000|2021-05-25 09:10:50|732.8|728.8|732.95|728.95|732.95|728.95|732.74|728.74|9
1621933860000|2021-05-25 09:11:00|732.98|728.98|732.64|728.64|733.05|729.05|732.33|728.33|26
1621933870000|2021-05-25 09:11:10|732.57|728.57|732.42|728.42|732.6|728.6|732.42|728.42|7
1621933880000|2021-05-25 09:11:20|732.41|728.41|731.82|727.82|732.41|728.41|731.38|727.38|21
1621933890000|2021-05-25 09:11:30|731.39|727.39|731.72|727.72|731.82|727.82|731.33|727.33|18
1621933900000|2021-05-25 09:11:40|731.82|727.82|731.7|727.7|731.83|727.83|731.7|727.7|10
1621933910000|2021-05-25 09:11:50|731.6|727.6|731.15|727.15|731.7|727.7|731.15|727.15|17
1621933920000|2021-05-25 09:12:00|731.16|727.16|729.79|725.79|731.16|727.16|729.68|725.68|23
1621933930000|2021-05-25 09:12:10|729.8|725.8|730.39|726.39|730.44|726.44|729.8|725.8|6
1621933940000|2021-05-25 09:12:20|730.4|726.4|730.37|726.37|730.44|726.44|730.36|726.36|15
1621933950000|2021-05-25 09:12:30|730.24|726.24|730.2|726.2|730.26|726.26|730.2|726.2|8
1621933960000|2021-05-25 09:12:40|730.21|726.21|730.23|726.23|730.23|726.23|730.21|726.21|2
1621933970000|2021-05-25 09:12:50|730.24|726.24|730.37|726.37|730.44|726.44|730.24|726.24|12
1621933980000|2021-05-25 09:13:00|730.38|726.38|732.56|728.56|732.56|728.56|730.36|726.36|20
1621933990000|2021-05-25 09:13:10|733.44|729.44|732.39|728.39|733.44|729.44|732.39|728.39|13
1621934000000|2021-05-25 09:13:20|732.29|728.29|732.35|728.35|732.37|728.37|731.78|727.78|23
1621934010000|2021-05-25 09:13:30|732.36|728.36|730.99|726.99|732.37|728.37|730.99|726.99|27
1621934020000|2021-05-25 09:13:40|731.06|727.06|731.33|727.33|731.54|727.54|731|727|26
1621934030000|2021-05-25 09:13:50|731.34|727.34|731.18|727.18|731.34|727.34|730.88|726.88|24
1621934040000|2021-05-25 09:14:00|731.23|727.23|731.37|727.37|731.47|727.47|730.77|726.77|20
1621934050000|2021-05-25 09:14:10|731.25|727.25|731.02|727.02|731.8|727.8|730.83|726.83|24
1621934060000|2021-05-25 09:14:20|731.13|727.13|731.12|727.12|731.54|727.54|731.09|727.09|23
1621934070000|2021-05-25 09:14:30|731.16|727.16|730.7|726.7|731.18|727.18|730.61|726.61|24
1621934080000|2021-05-25 09:14:40|730.71|726.71|730.43|726.43|730.75|726.75|730.43|726.43|18
1621934090000|2021-05-25 09:14:50|730.36|726.36|730.38|726.38|730.62|726.62|730.34|726.34|23
1621934100000|2021-05-25 09:15:00|730.3|726.3|729.47|725.47|730.41|726.41|729.1|725.1|23
1621934110000|2021-05-25 09:15:10|729.07|725.07|729.47|725.47|729.47|725.47|728.52|724.52|9
1621934120000|2021-05-25 09:15:20|728.64|724.64|726.44|722.44|729.47|725.47|726.2|722.2|26
1621934130000|2021-05-25 09:15:30|726.43|722.43|725.78|721.78|726.46|722.46|725.78|721.78|22
1621934140000|2021-05-25 09:15:40|725.77|721.77|725.45|721.45|726.1|722.1|725.45|721.45|20
1621934150000|2021-05-25 09:15:50|725.42|721.42|725.09|721.09|725.52|721.52|724.78|720.78|20
1621934160000|2021-05-25 09:16:00|725.1|721.1|724.5|720.5|725.13|721.13|724.33|720.33|19
1621934170000|2021-05-25 09:16:10|724.49|720.49|724.02|720.02|724.51|720.51|723.88|719.88|22
1621934180000|2021-05-25 09:16:20|724.01|720.01|724.32|720.32|724.39|720.39|723.94|719.94|18
1621934190000|2021-05-25 09:16:30|724.31|720.31|723.57|719.57|724.35|720.35|723.57|719.57|17
1621934200000|2021-05-25 09:16:40|723.58|719.58|722.82|718.82|723.58|719.58|722.82|718.82|21
1621934210000|2021-05-25 09:16:50|722.83|718.83|722.28|718.28|722.83|718.83|722.27|718.27|22
1621934220000|2021-05-25 09:17:00|722.2|718.2|721.67|717.67|722.38|718.38|721.56|717.56|23
1621934230000|2021-05-25 09:17:10|721.55|717.55|721.61|717.61|721.92|717.92|721.55|717.55|17
1621934240000|2021-05-25 09:17:20|721.62|717.62|721.42|717.42|721.77|717.77|721.41|717.41|20
1621934250000|2021-05-25 09:17:30|721.41|717.41|721.27|717.27|721.41|717.41|720.91|716.91|20
1621934260000|2021-05-25 09:17:40|721.24|717.24|721.35|717.35|721.61|717.61|721.09|717.09|19
1621934270000|2021-05-25 09:17:50|721.37|717.37|722.2|718.2|722.23|718.23|721.37|717.37|12
1621934280000|2021-05-25 09:18:00|722.24|718.24|722.5|718.5|722.59|718.59|722.19|718.19|13
1621934290000|2021-05-25 09:18:10|722.6|718.6|722.78|718.78|722.88|718.88|722.5|718.5|11
1621934300000|2021-05-25 09:18:20|722.77|718.77|724.19|720.19|724.29|720.29|722.76|718.76|23
1621934310000|2021-05-25 09:18:30|724.2|720.2|724.04|720.04|724.21|720.21|723.93|719.93|14
1621934320000|2021-05-25 09:18:40|724.09|720.09|724.63|720.63|724.63|720.63|724.09|720.09|21
1621934330000|2021-05-25 09:18:50|724.34|720.34|724.82|720.82|724.82|720.82|724.34|720.34|8
1621934340000|2021-05-25 09:19:00|724.8|720.8|724.66|720.66|724.98|720.98|724.66|720.66|11
1621934350000|2021-05-25 09:19:10|724.89|720.89|724.72|720.72|724.94|720.94|724.46|720.46|8
1621934360000|2021-05-25 09:19:20|724.46|720.46|724.65|720.65|724.93|720.93|724.19|720.19|13
1621934370000|2021-05-25 09:19:30|724.51|720.51|723.45|719.45|724.53|720.53|723.38|719.38|23
1621934380000|2021-05-25 09:19:40|723.55|719.55|722.9|718.9|723.55|719.55|722.87|718.87|20
1621934390000|2021-05-25 09:19:50|722.94|718.94|723.15|719.15|723.28|719.28|722.68|718.68|15
1621934400000|2021-05-25 09:20:00|723.14|719.14|724.64|720.64|724.64|720.64|723.14|719.14|20
1621934410000|2021-05-25 09:20:10|724.65|720.65|725.57|721.57|725.57|721.57|724.55|720.55|20
1621934420000|2021-05-25 09:20:20|725.53|721.53|727.55|723.55|727.65|723.65|725.53|721.53|21
1621934430000|2021-05-25 09:20:30|727.92|723.92|728.15|724.15|728.44|724.44|727.69|723.69|12
1621934440000|2021-05-25 09:20:40|728.06|724.06|728.47|724.47|728.48|724.48|728.06|724.06|11
1621934450000|2021-05-25 09:20:50|728.59|724.59|728.06|724.06|728.97|724.97|728.06|724.06|23
1621934460000|2021-05-25 09:21:00|729.04|725.04|729.2|725.2|729.24|725.24|729.04|725.04|9
1621934470000|2021-05-25 09:21:10|729.19|725.19|730.35|726.35|730.47|726.47|729.03|725.03|15
1621934480000|2021-05-25 09:21:20|730.15|726.15|731.16|727.16|731.29|727.29|729.91|725.91|18
1621934490000|2021-05-25 09:21:30|731.93|727.93|732.17|728.17|732.17|728.17|731.56|727.56|11
1621934500000|2021-05-25 09:21:40|732.21|728.21|732.13|728.13|732.23|728.23|732.11|728.11|10
1621934510000|2021-05-25 09:21:50|732.14|728.14|731.59|727.59|732.14|728.14|731.59|727.59|11
1621934520000|2021-05-25 09:22:00|731.58|727.58|731.85|727.85|732.06|728.06|731.58|727.58|14
1621934530000|2021-05-25 09:22:10|731.86|727.86|731.95|727.95|731.95|727.95|731.86|727.86|11
1621934540000|2021-05-25 09:22:20|731.96|727.96|732.16|728.16|732.18|728.18|731.96|727.96|12
1621934550000|2021-05-25 09:22:30|732.17|728.17|732.72|728.72|732.88|728.88|732.17|728.17|21
1621934560000|2021-05-25 09:22:40|732.76|728.76|733.38|729.38|733.48|729.48|731.85|727.85|20
1621934570000|2021-05-25 09:22:50|733.37|729.37|732.59|728.59|733.4|729.4|732.59|728.59|17
1621934580000|2021-05-25 09:23:00|732.61|728.61|732.66|728.66|732.74|728.74|732.55|728.55|16
1621934590000|2021-05-25 09:23:10|732.67|728.67|732.32|728.32|732.74|728.74|732.32|728.32|21
1621934600000|2021-05-25 09:23:20|732.23|728.23|730.87|726.87|732.23|728.23|730.86|726.86|27
1621934610000|2021-05-25 09:23:30|730.86|726.86|731.12|727.12|731.2|727.2|730.8|726.8|14
1621934620000|2021-05-25 09:23:40|731|727|730.74|726.74|731.46|727.46|730.74|726.74|26
1621934630000|2021-05-25 09:23:50|730.7|726.7|730.04|726.04|730.7|726.7|730.04|726.04|22
1621934640000|2021-05-25 09:24:00|730.03|726.03|730.35|726.35|730.35|726.35|729.89|725.89|24
1621934650000|2021-05-25 09:24:10|730.26|726.26|730.77|726.77|730.77|726.77|730.16|726.16|18
1621934660000|2021-05-25 09:24:20|730.74|726.74|729.84|725.84|730.74|726.74|729.84|725.84|27
1621934670000|2021-05-25 09:24:30|729.85|725.85|729.87|725.87|729.87|725.87|729.85|725.85|3
1621934680000|2021-05-25 09:24:40|729.89|725.89|729.94|725.94|730.34|726.34|729.89|725.89|23
1621934690000|2021-05-25 09:24:50|729.91|725.91|729.62|725.62|729.96|725.96|729.62|725.62|19
1621934700000|2021-05-25 09:25:00|729.59|725.59|727.76|723.76|729.61|725.61|727.64|723.64|24
1621934710000|2021-05-25 09:25:10|727.77|723.77|726.93|722.93|727.77|723.77|726.92|722.92|21
1621934720000|2021-05-25 09:25:20|726.94|722.94|726.19|722.19|726.94|722.94|726.18|722.18|20
1621934730000|2021-05-25 09:25:30|726.15|722.15|725.5|721.5|726.15|722.15|725.4|721.4|23
1621934740000|2021-05-25 09:25:40|725.52|721.52|725.58|721.58|726.56|722.56|725.52|721.52|24
1621934750000|2021-05-25 09:25:50|725.62|721.62|725.89|721.89|725.92|721.92|725.37|721.37|21
1621934760000|2021-05-25 09:26:00|725.93|721.93|726.23|722.23|726.3|722.3|725.92|721.92|21
1621934770000|2021-05-25 09:26:10|726.22|722.22|726.43|722.43|726.43|722.43|726.06|722.06|21
1621934780000|2021-05-25 09:26:20|726.44|722.44|726.34|722.34|727.19|723.19|726.34|722.34|26
1621934790000|2021-05-25 09:26:30|725.99|721.99|724.84|720.84|726.36|722.36|724.75|720.75|26
1621934800000|2021-05-25 09:26:40|724.66|720.66|724.07|720.07|724.9|720.9|723.92|719.92|21
1621934810000|2021-05-25 09:26:50|724.22|720.22|724.1|720.1|724.22|720.22|724.06|720.06|15
1621934820000|2021-05-25 09:27:00|724.06|720.06|723.91|719.91|724.06|720.06|723.56|719.56|20
1621934830000|2021-05-25 09:27:10|724.03|720.03|723.52|719.52|724.38|720.38|723.5|719.5|23
1621934840000|2021-05-25 09:27:20|723.53|719.53|723.91|719.91|723.91|719.91|723.53|719.53|20
1621934850000|2021-05-25 09:27:30|724.09|720.09|724.19|720.19|724.19|720.19|723.97|719.97|14
1621934860000|2021-05-25 09:27:40|724.15|720.15|723.7|719.7|724.15|720.15|723.23|719.23|24
1621934870000|2021-05-25 09:27:50|723.71|719.71|724.33|720.33|724.33|720.33|723.71|719.71|16
1621934880000|2021-05-25 09:28:00|724.32|720.32|725.06|721.06|725.28|721.28|724.25|720.25|24
1621934890000|2021-05-25 09:28:10|725.57|721.57|726.03|722.03|726.27|722.27|725.37|721.37|16
1621934900000|2021-05-25 09:28:20|726.04|722.04|725.67|721.67|726.04|722.04|725.35|721.35|24
1621934910000|2021-05-25 09:28:30|725.65|721.65|725.77|721.77|725.86|721.86|725.6|721.6|20
1621934920000|2021-05-25 09:28:40|725.85|721.85|725.06|721.06|725.85|721.85|725.06|721.06|20
1621934930000|2021-05-25 09:28:50|725.05|721.05|725.04|721.04|725.09|721.09|724.99|720.99|17
1621934940000|2021-05-25 09:29:00|725.06|721.06|725.49|721.49|725.49|721.49|725.06|721.06|19
1621934950000|2021-05-25 09:29:10|725.48|721.48|724.65|720.65|725.48|721.48|724.61|720.61|25
1621934960000|2021-05-25 09:29:20|724.41|720.41|724.46|720.46|724.46|720.46|724.28|720.28|10
1621934970000|2021-05-25 09:29:30|724.34|720.34|724.45|720.45|724.51|720.51|724.33|720.33|11
1621934980000|2021-05-25 09:29:40|724.46|720.46|724.23|720.23|724.49|720.49|724.2|720.2|16
1621934990000|2021-05-25 09:29:50|724.27|720.27|724.26|720.26|724.27|720.27|724.17|720.17|6
1621935000000|2021-05-25 09:30:00|724.29|720.29|726.07|722.07|726.07|722.07|724.29|720.29|29
1621935010000|2021-05-25 09:30:10|726.17|722.17|726.71|722.71|726.71|722.71|725.57|721.57|22
1621935020000|2021-05-25 09:30:20|726.73|722.73|727.22|723.22|727.28|723.28|726.73|722.73|16
1621935030000|2021-05-25 09:30:30|727.16|723.16|727.5|723.5|727.5|723.5|727.13|723.13|17
1621935040000|2021-05-25 09:30:40|727.51|723.51|727.83|723.83|728.09|724.09|727.51|723.51|19
1621935050000|2021-05-25 09:30:50|727.73|723.73|727.89|723.89|727.9|723.9|727.47|723.47|25
1621935060000|2021-05-25 09:31:00|727.8|723.8|728.19|724.19|728.19|724.19|727.8|723.8|9
1621935070000|2021-05-25 09:31:10|728.2|724.2|729.21|725.21|729.55|725.55|728.2|724.2|23
1621935080000|2021-05-25 09:31:20|729.68|725.68|729.45|725.45|730|726|729.29|725.29|15
1621935090000|2021-05-25 09:31:30|729.19|725.19|728.67|724.67|729.2|725.2|728.54|724.54|24
1621935100000|2021-05-25 09:31:40|728.74|724.74|729.29|725.29|729.6|725.6|728.74|724.74|19
1621935110000|2021-05-25 09:31:50|729.3|725.3|729.4|725.4|729.43|725.43|729.27|725.27|17
1621935120000|2021-05-25 09:32:00|729.41|725.41|728.98|724.98|729.42|725.42|728.98|724.98|13
1621935130000|2021-05-25 09:32:10|729|725|728.35|724.35|729.01|725.01|728.21|724.21|24
1621935140000|2021-05-25 09:32:20|728.36|724.36|728.33|724.33|728.58|724.58|728.25|724.25|23
1621935150000|2021-05-25 09:32:30|728.36|724.36|727.88|723.88|728.36|724.36|727.87|723.87|17
1621935160000|2021-05-25 09:32:40|727.87|723.87|726.28|722.28|727.87|723.87|726.19|722.19|27
1621935170000|2021-05-25 09:32:50|726.37|722.37|726.15|722.15|726.39|722.39|726|722|29
1621935180000|2021-05-25 09:33:00|726.12|722.12|725.82|721.82|726.14|722.14|725.75|721.75|25
1621935190000|2021-05-25 09:33:10|725.83|721.83|725.18|721.18|725.83|721.83|725.18|721.18|18
1621935200000|2021-05-25 09:33:20|725.19|721.19|724.98|720.98|725.19|721.19|724.98|720.98|7
1621935210000|2021-05-25 09:33:30|724.69|720.69|723.08|719.08|724.69|720.69|723.06|719.06|17
1621935220000|2021-05-25 09:33:40|724.04|720.04|722.34|718.34|724.04|720.04|721.53|717.53|31
1621935230000|2021-05-25 09:33:50|722.28|718.28|721.67|717.67|722.38|718.38|721.57|717.57|24
1621935240000|2021-05-25 09:34:00|721.61|717.61|722.45|718.45|722.54|718.54|721.55|717.55|19
1621935250000|2021-05-25 09:34:10|722.5|718.5|722.3|718.3|722.72|718.72|722.3|718.3|25
1621935260000|2021-05-25 09:34:20|722.41|718.41|722.28|718.28|722.41|718.41|721.95|717.95|25
1621935270000|2021-05-25 09:34:30|722.27|718.27|722.05|718.05|722.35|718.35|721.87|717.87|30
1621935280000|2021-05-25 09:34:40|722.08|718.08|721.39|717.39|722.12|718.12|721.36|717.36|27
1621935290000|2021-05-25 09:34:50|721.38|717.38|721.38|717.38|721.46|717.46|721.36|717.36|20
1621935300000|2021-05-25 09:35:00|721.36|717.36|721.61|717.61|721.61|717.61|721.13|717.13|27
1621935310000|2021-05-25 09:35:10|721.53|717.53|721.7|717.7|721.73|717.73|721.53|717.53|16
1621935320000|2021-05-25 09:35:20|721.67|717.67|721.48|717.48|721.67|717.67|721.4|717.4|15
1621935330000|2021-05-25 09:35:30|721.41|717.41|721.15|717.15|721.45|717.45|721.14|717.14|23
1621935340000|2021-05-25 09:35:40|721.2|717.2|721.14|717.14|721.37|717.37|721.14|717.14|16
1621935350000|2021-05-25 09:35:50|721.17|717.17|721.1|717.1|721.22|717.22|720.98|716.98|20
1621935360000|2021-05-25 09:36:00|721.11|717.11|720.86|716.86|721.16|717.16|720.38|716.38|28
1621935370000|2021-05-25 09:36:10|720.84|716.84|720.84|716.84|720.84|716.84|720.49|716.49|22
1621935380000|2021-05-25 09:36:20|720.89|716.89|720.68|716.68|720.92|716.92|720.65|716.65|26
1621935390000|2021-05-25 09:36:30|720.64|716.64|721.02|717.02|721.11|717.11|720.56|716.56|24
1621935400000|2021-05-25 09:36:40|721.01|717.01|721.04|717.04|721.07|717.07|720.79|716.79|23
1621935410000|2021-05-25 09:36:50|721.02|717.02|721.08|717.08|721.14|717.14|720.87|716.87|9
1621935420000|2021-05-25 09:37:00|721.07|717.07|721.26|717.26|721.26|717.26|721.03|717.03|16
1621935430000|2021-05-25 09:37:10|721.31|717.31|721.73|717.73|721.99|717.99|721.31|717.31|22
1621935440000|2021-05-25 09:37:20|721.93|717.93|721.14|717.14|721.95|717.95|721.14|717.14|23
1621935450000|2021-05-25 09:37:30|721.17|717.17|720.96|716.96|721.27|717.27|720.61|716.61|26
1621935460000|2021-05-25 09:37:40|720.97|716.97|721.03|717.03|721.03|717.03|720.97|716.97|6
1621935470000|2021-05-25 09:37:50|721.04|717.04|721.31|717.31|721.49|717.49|721.04|717.04|18
1621935480000|2021-05-25 09:38:00|721.36|717.36|722.71|718.71|722.73|718.73|721.36|717.36|18
1621935490000|2021-05-25 09:38:10|722.54|718.54|724.81|720.81|724.85|720.85|722.54|718.54|24
1621935500000|2021-05-25 09:38:20|724.83|720.83|724.2|720.2|724.84|720.84|724.18|720.18|23
1621935510000|2021-05-25 09:38:30|724.17|720.17|724.23|720.23|724.27|720.27|724.1|720.1|14
1621935520000|2021-05-25 09:38:40|724.2|720.2|723.98|719.98|724.23|720.23|723.97|719.97|19
1621935530000|2021-05-25 09:38:50|724|720|723.62|719.62|724|720|723.62|719.62|19
1621935540000|2021-05-25 09:39:00|723.66|719.66|722.62|718.62|723.71|719.71|722.58|718.58|26
1621935550000|2021-05-25 09:39:10|722.57|718.57|722.48|718.48|722.62|718.62|722.47|718.47|24
1621935560000|2021-05-25 09:39:20|722.5|718.5|722.61|718.61|722.62|718.62|722.4|718.4|20
1621935570000|2021-05-25 09:39:30|722.6|718.6|721.72|717.72|722.61|718.61|721.56|717.56|21
1621935580000|2021-05-25 09:39:40|721.64|717.64|721.84|717.84|721.84|717.84|721.6|717.6|28
1621935590000|2021-05-25 09:39:50|721.81|717.81|722.13|718.13|722.13|718.13|721.73|717.73|21
1621935600000|2021-05-25 09:40:00|721.89|717.89|723.37|719.37|723.37|719.37|721.83|717.83|23
1621935610000|2021-05-25 09:40:10|723.59|719.59|724.14|720.14|724.14|720.14|723.59|719.59|22
1621935620000|2021-05-25 09:40:20|724.15|720.15|723.65|719.65|724.15|720.15|723.51|719.51|18
1621935630000|2021-05-25 09:40:30|723.6|719.6|723.36|719.36|723.6|719.6|723.25|719.25|24
1621935640000|2021-05-25 09:40:40|723.3|719.3|722.73|718.73|723.54|719.54|722.64|718.64|18
1621935650000|2021-05-25 09:40:50|722.72|718.72|722.79|718.79|722.83|718.83|722.72|718.72|10
1621935660000|2021-05-25 09:41:00|722.77|718.77|722.86|718.86|722.97|718.97|722.69|718.69|16
1621935670000|2021-05-25 09:41:10|722.88|718.88|722.8|718.8|722.95|718.95|722.66|718.66|22
1621935680000|2021-05-25 09:41:20|722.92|718.92|722.93|718.93|723.25|719.25|722.8|718.8|23
1621935690000|2021-05-25 09:41:30|722.92|718.92|722.26|718.26|722.95|718.95|722.2|718.2|14
1621935700000|2021-05-25 09:41:40|722.27|718.27|722.42|718.42|722.44|718.44|722.26|718.26|15
1621935710000|2021-05-25 09:41:50|722.43|718.43|723.04|719.04|723.04|719.04|722.43|718.43|26
1621935720000|2021-05-25 09:42:00|723.05|719.05|723.57|719.57|723.64|719.64|723.04|719.04|22
1621935730000|2021-05-25 09:42:10|723.43|719.43|723.69|719.69|723.7|719.7|723.43|719.43|14
1621935740000|2021-05-25 09:42:20|723.94|719.94|723.43|719.43|723.94|719.94|723.43|719.43|7
1621935750000|2021-05-25 09:42:30|723.79|719.79|724.62|720.62|724.62|720.62|723.79|719.79|10
1621935760000|2021-05-25 09:42:40|724.63|720.63|725.49|721.49|725.49|721.49|724.63|720.63|15
1621935770000|2021-05-25 09:42:50|725.6|721.6|725.6|721.6|725.74|721.74|725.41|721.41|14
1621935780000|2021-05-25 09:43:00|725.55|721.55|725.47|721.47|725.55|721.55|725.32|721.32|15
1621935790000|2021-05-25 09:43:10|725.48|721.48|725.7|721.7|725.83|721.83|725.48|721.48|19
1621935800000|2021-05-25 09:43:20|725.89|721.89|725.83|721.83|725.89|721.89|725.83|721.83|2
1621935810000|2021-05-25 09:43:30|725.65|721.65|725.47|721.47|725.94|721.94|725.47|721.47|22
1621935820000|2021-05-25 09:43:40|725.24|721.24|724.53|720.53|725.27|721.27|724.08|720.08|28
1621935830000|2021-05-25 09:43:50|724.57|720.57|724.96|720.96|724.96|720.96|724.53|720.53|21
1621935840000|2021-05-25 09:44:00|725|721|725.46|721.46|725.46|721.46|725|721|11
1621935850000|2021-05-25 09:44:10|725.51|721.51|725.65|721.65|725.79|721.79|725.46|721.46|12
1621935860000|2021-05-25 09:44:20|725.57|721.57|725.62|721.62|725.65|721.65|725.57|721.57|10
1621935870000|2021-05-25 09:44:30|725.63|721.63|725.57|721.57|725.71|721.71|725.53|721.53|9
1621935880000|2021-05-25 09:44:40|725.71|721.71|726|722|726.01|722.01|725.52|721.52|17
1621935890000|2021-05-25 09:44:50|726.07|722.07|726.07|722.07|726.07|722.07|726.03|722.03|7
1621935900000|2021-05-25 09:45:00|726.03|722.03|725.64|721.64|726.06|722.06|725.64|721.64|20
1621935910000|2021-05-25 09:45:10|725.69|721.69|724.41|720.41|725.72|721.72|724.41|720.41|29
1621935920000|2021-05-25 09:45:20|724.4|720.4|723|719|724.4|720.4|723|719|28
1621935930000|2021-05-25 09:45:30|722.98|718.98|722.94|718.94|723.04|719.04|722.89|718.89|24
1621935940000|2021-05-25 09:45:40|722.97|718.97|723.11|719.11|723.11|719.11|722.97|718.97|12
1621935950000|2021-05-25 09:45:50|722.98|718.98|723.34|719.34|723.34|719.34|722.98|718.98|15
1621935960000|2021-05-25 09:46:00|723.35|719.35|722.98|718.98|723.35|719.35|722.98|718.98|13
1621935970000|2021-05-25 09:46:10|722.96|718.96|722.33|718.33|722.96|718.96|722.33|718.33|26
1621935980000|2021-05-25 09:46:20|722.32|718.32|722.1|718.1|722.44|718.44|722.1|718.1|22
1621935990000|2021-05-25 09:46:30|722.11|718.11|722.2|718.2|722.25|718.25|722.01|718.01|15
1621936000000|2021-05-25 09:46:40|722.18|718.18|721.4|717.4|722.19|718.19|721.24|717.24|23
1621936010000|2021-05-25 09:46:50|721.58|717.58|721.52|717.52|721.8|717.8|721.52|717.52|18
1621936020000|2021-05-25 09:47:00|721.44|717.44|721.5|717.5|721.5|717.5|721.25|717.25|29
1621936030000|2021-05-25 09:47:10|721.51|717.51|721.34|717.34|721.51|717.51|721.3|717.3|16
1621936040000|2021-05-25 09:47:20|721.35|717.35|721.21|717.21|721.36|717.36|721.11|717.11|13
1621936050000|2021-05-25 09:47:30|721.22|717.22|721.97|717.97|721.97|717.97|721.22|717.22|17
1621936060000|2021-05-25 09:47:40|722.02|718.02|723.48|719.48|723.49|719.49|722.02|718.02|18
1621936070000|2021-05-25 09:47:50|723.5|719.5|723.28|719.28|723.83|719.83|723.13|719.13|29
1621936080000|2021-05-25 09:48:00|723.26|719.26|723.5|719.5|723.72|719.72|723.19|719.19|26
1621936090000|2021-05-25 09:48:10|723.59|719.59|724.84|720.84|724.84|720.84|723.59|719.59|22
1621936100000|2021-05-25 09:48:20|724.85|720.85|725.11|721.11|725.32|721.32|724.73|720.73|20
1621936110000|2021-05-25 09:48:30|725.13|721.13|725.23|721.23|725.33|721.33|725.09|721.09|17
1621936120000|2021-05-25 09:48:40|725.21|721.21|724.12|720.12|725.21|721.21|724.07|720.07|29
1621936130000|2021-05-25 09:48:50|724.13|720.13|724.79|720.79|724.79|720.79|724.13|720.13|21
1621936140000|2021-05-25 09:49:00|724.49|720.49|723.83|719.83|724.53|720.53|723.83|719.83|19
1621936150000|2021-05-25 09:49:10|723.85|719.85|723.57|719.57|724.09|720.09|723.57|719.57|29
1621936160000|2021-05-25 09:49:20|723.52|719.52|722.3|718.3|723.52|719.52|722.3|718.3|31
1621936170000|2021-05-25 09:49:30|722.28|718.28|723.19|719.19|723.2|719.2|722.27|718.27|27
1621936180000|2021-05-25 09:49:40|723.18|719.18|723.31|719.31|723.31|719.31|723.12|719.12|22
1621936190000|2021-05-25 09:49:50|723.29|719.29|723.08|719.08|723.31|719.31|723.04|719.04|19
1621936200000|2021-05-25 09:50:00|723.06|719.06|722.6|718.6|723.07|719.07|722.6|718.6|22
1621936210000|2021-05-25 09:50:10|722.59|718.59|721.88|717.88|722.6|718.6|721.65|717.65|31
1621936220000|2021-05-25 09:50:20|721.87|717.87|721.68|717.68|721.87|717.87|721.5|717.5|32
1621936230000|2021-05-25 09:50:30|721.65|717.65|720.89|716.89|721.71|717.71|720.78|716.78|20
1621936240000|2021-05-25 09:50:40|720.88|716.88|721.33|717.33|721.41|717.41|720.87|716.87|27
1621936250000|2021-05-25 09:50:50|721.32|717.32|721.44|717.44|721.73|717.73|721.28|717.28|25
1621936260000|2021-05-25 09:51:00|721.42|717.42|721.23|717.23|721.42|717.42|721.22|717.22|14
1621936270000|2021-05-25 09:51:10|721.24|717.24|720.19|716.19|721.24|717.24|720.17|716.17|19
1621936280000|2021-05-25 09:51:20|720.18|716.18|720.34|716.34|720.36|716.36|720.16|716.16|28
1621936290000|2021-05-25 09:51:30|720.33|716.33|719.98|715.98|720.55|716.55|719.98|715.98|28
1621936300000|2021-05-25 09:51:40|719.95|715.95|719.7|715.7|719.95|715.95|719.7|715.7|12
1621936310000|2021-05-25 09:51:50|719.71|715.71|719.72|715.72|719.78|715.78|719.71|715.71|8
1621936320000|2021-05-25 09:52:00|719.78|715.78|719.65|715.65|719.84|715.84|719.64|715.64|12
1621936330000|2021-05-25 09:52:10|719.67|715.67|719.59|715.59|719.67|715.67|719.59|715.59|7
1621936340000|2021-05-25 09:52:20|719.58|715.58|719.31|715.31|719.58|715.58|719.17|715.17|12
1621936350000|2021-05-25 09:52:30|719.28|715.28|719.2|715.2|719.3|715.3|719.16|715.16|16
1621936360000|2021-05-25 09:52:40|719.19|715.19|719.31|715.31|719.31|715.31|718.94|714.94|23
1621936370000|2021-05-25 09:52:50|719.65|715.65|720.39|716.39|720.45|716.45|719.63|715.63|23
1621936380000|2021-05-25 09:53:00|720.4|716.4|720.28|716.28|720.4|716.4|720.28|716.28|10
1621936390000|2021-05-25 09:53:10|720.32|716.32|719.65|715.65|720.32|716.32|719.65|715.65|23
1621936400000|2021-05-25 09:53:20|719.67|715.67|719.9|715.9|719.92|715.92|719.67|715.67|21
1621936410000|2021-05-25 09:53:30|719.89|715.89|719.72|715.72|719.96|715.96|719.6|715.6|27
1621936420000|2021-05-25 09:53:40|719.74|715.74|720.25|716.25|720.25|716.25|719.73|715.73|18
1621936430000|2021-05-25 09:53:50|720.26|716.26|720.19|716.19|720.28|716.28|720.19|716.19|10
1621936440000|2021-05-25 09:54:00|720.18|716.18|720.13|716.13|720.19|716.19|719.87|715.87|19
1621936450000|2021-05-25 09:54:10|720.12|716.12|720.14|716.14|720.15|716.15|720.12|716.12|8
1621936460000|2021-05-25 09:54:20|720.18|716.18|720.26|716.26|720.3|716.3|720.18|716.18|15
1621936470000|2021-05-25 09:54:30|720.18|716.18|720.23|716.23|720.34|716.34|720.18|716.18|6
1621936480000|2021-05-25 09:54:40|720.24|716.24|720.57|716.57|720.7|716.7|720.23|716.23|11
1621936490000|2021-05-25 09:54:50|720.63|716.63|720.08|716.08|720.66|716.66|720.05|716.05|19
1621936500000|2021-05-25 09:55:00|720.07|716.07|720.58|716.58|720.58|716.58|719.69|715.69|22
1621936510000|2021-05-25 09:55:10|720.67|716.67|720.67|716.67|721.35|717.35|720.66|716.66|11
1621936520000|2021-05-25 09:55:20|720.96|716.96|720.67|716.67|721.43|717.43|720.67|716.67|5
1621936530000|2021-05-25 09:55:30|721.13|717.13|721.94|717.94|722.24|718.24|721.13|717.13|9
1621936540000|2021-05-25 09:55:40|721.95|717.95|721.92|717.92|722.59|718.59|721.92|717.92|12
1621936550000|2021-05-25 09:55:50|722.56|718.56|721.92|717.92|722.56|718.56|721.92|717.92|4
1621936560000|2021-05-25 09:56:00|722.59|718.59|723.78|719.78|723.78|719.78|721.92|717.92|8
1621936570000|2021-05-25 09:56:10|723.8|719.8|724.41|720.41|724.41|720.41|723.76|719.76|11
1621936580000|2021-05-25 09:56:20|724.42|720.42|725.07|721.07|725.07|721.07|724.41|720.41|3
1621936590000|2021-05-25 09:56:30|725.02|721.02|725.03|721.03|725.08|721.08|725.02|721.02|10
1621936600000|2021-05-25 09:56:40|725.05|721.05|724.71|720.71|725.06|721.06|724.71|720.71|17
1621936610000|2021-05-25 09:56:50|724.55|720.55|724.69|720.69|724.71|720.71|724.52|720.52|27
1621936620000|2021-05-25 09:57:00|724.65|720.65|723.94|719.94|724.65|720.65|723.94|719.94|21
1621936630000|2021-05-25 09:57:10|723.87|719.87|722.08|718.08|723.87|719.87|722.08|718.08|24
1621936640000|2021-05-25 09:57:20|722.07|718.07|722.21|718.21|722.3|718.3|721.91|717.91|32
1621936650000|2021-05-25 09:57:30|722.36|718.36|722.31|718.31|722.42|718.42|722.21|718.21|11
1621936660000|2021-05-25 09:57:40|722.23|718.23|722.2|718.2|722.7|718.7|721.94|717.94|21
1621936670000|2021-05-25 09:57:50|722.22|718.22|722.22|718.22|722.5|718.5|722.03|718.03|24
1621936680000|2021-05-25 09:58:00|722.19|718.19|722.15|718.15|722.19|718.19|722.1|718.1|7
1621936690000|2021-05-25 09:58:10|722.11|718.11|722.46|718.46|722.51|718.51|722.11|718.11|19
1621936700000|2021-05-25 09:58:20|722.51|718.51|722.8|718.8|722.89|718.89|722.51|718.51|17
1621936710000|2021-05-25 09:58:30|722.82|718.82|722.7|718.7|722.82|718.82|722.59|718.59|14
1621936720000|2021-05-25 09:58:40|722.71|718.71|722.63|718.63|722.77|718.77|722.6|718.6|17
1621936730000|2021-05-25 09:58:50|722.7|718.7|722.89|718.89|722.89|718.89|722.7|718.7|12
1621936740000|2021-05-25 09:59:00|722.9|718.9|722.85|718.85|722.92|718.92|722.84|718.84|12
1621936750000|2021-05-25 09:59:10|722.9|718.9|723.08|719.08|723.13|719.13|722.9|718.9|15
1621936760000|2021-05-25 09:59:20|722.93|718.93|722.87|718.87|722.96|718.96|722.53|718.53|18
1621936770000|2021-05-25 09:59:30|722.95|718.95|722.97|718.97|722.97|718.97|722.92|718.92|6
1621936780000|2021-05-25 09:59:40|722.96|718.96|723.02|719.02|723.31|719.31|722.96|718.96|12
1621936790000|2021-05-25 09:59:50|723.21|719.21|723.21|719.21|723.21|719.21|723.02|719.02|3
1621936800000|2021-05-25 10:00:00|723.22|719.22|722.36|718.36|723.78|719.78|722.36|718.36|28
1621936810000|2021-05-25 10:00:10|722.43|718.43|720.88|716.88|722.43|718.43|720.88|716.88|28
1621936820000|2021-05-25 10:00:20|720.85|716.85|720.37|716.37|720.85|716.85|720.37|716.37|22
1621936830000|2021-05-25 10:00:30|720.39|716.39|719.98|715.98|720.41|716.41|719.95|715.95|23
1621936840000|2021-05-25 10:00:40|719.97|715.97|719.18|715.18|719.97|715.97|719.17|715.17|24
1621936850000|2021-05-25 10:00:50|719.13|715.13|719.45|715.45|719.56|715.56|719.07|715.07|19
1621936860000|2021-05-25 10:01:00|719.52|715.52|719.48|715.48|719.63|715.63|719.3|715.3|29
1621936870000|2021-05-25 10:01:10|719.49|715.49|719.1|715.1|719.59|715.59|719.1|715.1|22
1621936880000|2021-05-25 10:01:20|719.11|715.11|718.1|714.1|719.14|715.14|718.04|714.04|26
1621936890000|2021-05-25 10:01:30|718.22|714.22|716.88|712.88|718.23|714.23|716.86|712.86|25
1621936900000|2021-05-25 10:01:40|716.86|712.86|715.4|711.4|716.89|712.89|715.39|711.39|24
1621936910000|2021-05-25 10:01:50|715.44|711.44|715|711|715.45|711.45|715|711|17
1621936920000|2021-05-25 10:02:00|715.02|711.02|715.88|711.88|715.88|711.88|715.01|711.01|22
1621936930000|2021-05-25 10:02:10|715.89|711.89|715.67|711.67|715.91|711.91|715.67|711.67|14
1621936940000|2021-05-25 10:02:20|715.7|711.7|715.42|711.42|715.74|711.74|715.41|711.41|11
1621936950000|2021-05-25 10:02:30|715.43|711.43|715.23|711.23|715.46|711.46|715.23|711.23|12
1621936960000|2021-05-25 10:02:40|715.15|711.15|714.48|710.48|715.15|711.15|714.38|710.38|22
1621936970000|2021-05-25 10:02:50|714.38|710.38|712.38|708.38|714.38|710.38|712.32|708.32|24
1621936980000|2021-05-25 10:03:00|712.39|708.39|712.43|708.43|712.71|708.71|712.38|708.38|25
1621936990000|2021-05-25 10:03:10|712.44|708.44|712.38|708.38|712.5|708.5|712.38|708.38|14
1621937000000|2021-05-25 10:03:20|712.36|708.36|711.63|707.63|712.36|708.36|711.63|707.63|15
1621937010000|2021-05-25 10:03:30|711.61|707.61|711.62|707.62|711.98|707.98|711.61|707.61|17
1621937020000|2021-05-25 10:03:40|711.48|707.48|711.26|707.26|711.55|707.55|711.21|707.21|11
1621937030000|2021-05-25 10:03:50|711.27|707.27|708.77|704.77|711.27|707.27|708.77|704.77|29
1621937040000|2021-05-25 10:04:00|708.76|704.76|708.01|704.01|708.76|704.76|708.01|704.01|23
1621937050000|2021-05-25 10:04:10|707.84|703.84|709.42|705.42|709.56|705.56|707.28|703.28|29
1621937060000|2021-05-25 10:04:20|709.4|705.4|707.98|703.98|709.4|705.4|707.98|703.98|24
1621937070000|2021-05-25 10:04:30|707.87|703.87|707.23|703.23|707.87|703.87|706.95|702.95|27
1621937080000|2021-05-25 10:04:40|707.01|703.01|706.91|702.91|707.41|703.41|706.9|702.9|16
1621937090000|2021-05-25 10:04:50|706.9|702.9|706.1|702.1|706.91|702.91|706.04|702.04|20
1621937100000|2021-05-25 10:05:00|706.07|702.07|704.93|700.93|706.07|702.07|704.93|700.93|26
1621937110000|2021-05-25 10:05:10|704.82|700.82|705.1|701.1|705.1|701.1|704.67|700.67|19
1621937120000|2021-05-25 10:05:20|704.66|700.66|702.2|698.2|705.1|701.1|702.2|698.2|22
1621937130000|2021-05-25 10:05:30|702.26|698.26|700.55|696.55|702.33|698.33|700.55|696.55|24
1621937140000|2021-05-25 10:05:40|700.48|696.48|699.8|695.8|700.48|696.48|699.59|695.59|27
1621937150000|2021-05-25 10:05:50|699.81|695.81|699.31|695.31|700.32|696.32|699.31|695.31|17
1621937160000|2021-05-25 10:06:00|699.3|695.3|700.25|696.25|701.06|697.06|699.29|695.29|19
1621937170000|2021-05-25 10:06:10|699.83|695.83|700.06|696.06|700.54|696.54|699.51|695.51|23
1621937180000|2021-05-25 10:06:20|700.18|696.18|699.49|695.49|700.44|696.44|699.49|695.49|31
1621937190000|2021-05-25 10:06:30|699.48|695.48|698.93|694.93|699.51|695.51|698.83|694.83|20
1621937200000|2021-05-25 10:06:40|698.77|694.77|698.93|694.93|698.93|694.93|698.28|694.28|16
1621937210000|2021-05-25 10:06:50|695.93|691.93|697.21|693.21|697.44|693.44|695.8|691.8|25
1621937220000|2021-05-25 10:07:00|697.22|693.22|697.39|693.39|697.59|693.59|696.72|692.72|14
1621937230000|2021-05-25 10:07:10|697.45|693.45|698.55|694.55|699.58|695.58|697.21|693.21|31
1621937240000|2021-05-25 10:07:20|698.57|694.57|698.61|694.61|699.2|695.2|698.43|694.43|23
1621937250000|2021-05-25 10:07:30|698.08|694.08|697.33|693.33|698.08|694.08|697.2|693.2|30
1621937260000|2021-05-25 10:07:40|697.34|693.34|697.51|693.51|697.68|693.68|696.99|692.99|28
1621937270000|2021-05-25 10:07:50|697.57|693.57|698.65|694.65|698.65|694.65|697.57|693.57|19
1621937280000|2021-05-25 10:08:00|698.66|694.66|699.55|695.55|699.73|695.73|698.66|694.66|24
1621937290000|2021-05-25 10:08:10|699.49|695.49|699.9|695.9|700.27|696.27|699.37|695.37|28
1621937300000|2021-05-25 10:08:20|699.95|695.95|699.87|695.87|699.95|695.95|699.77|695.77|16
1621937310000|2021-05-25 10:08:30|699.89|695.89|698.96|694.96|699.92|695.92|698.96|694.96|25
1621937320000|2021-05-25 10:08:40|698.83|694.83|697.98|693.98|698.94|694.94|697.98|693.98|13
1621937330000|2021-05-25 10:08:50|697.89|693.89|694.39|690.39|698|694|694.39|690.39|25
1621937340000|2021-05-25 10:09:00|694.38|690.38|694.11|690.11|694.66|690.66|694.08|690.08|27
1621937350000|2021-05-25 10:09:10|694|690|693.06|689.06|694|690|693.02|689.02|24
1621937360000|2021-05-25 10:09:20|693.12|689.12|693.26|689.26|693.95|689.95|693.12|689.12|28
1621937370000|2021-05-25 10:09:30|693.25|689.25|693.18|689.18|693.37|689.37|693.17|689.17|19
1621937380000|2021-05-25 10:09:40|693.23|689.23|693.2|689.2|693.9|689.9|693.12|689.12|28
1621937390000|2021-05-25 10:09:50|693.48|689.48|693.77|689.77|693.77|689.77|693.48|689.48|15
1621937400000|2021-05-25 10:10:00|693.76|689.76|693.88|689.88|694.01|690.01|693.76|689.76|12
1621937410000|2021-05-25 10:10:10|693.9|689.9|694.17|690.17|694.17|690.17|693.83|689.83|18
1621937420000|2021-05-25 10:10:20|694.18|690.18|694.67|690.67|694.73|690.73|694.18|690.18|15
1621937430000|2021-05-25 10:10:30|694.66|690.66|696.56|692.56|696.73|692.73|694.45|690.45|35
1621937440000|2021-05-25 10:10:40|696.57|692.57|695.96|691.96|696.57|692.57|695.96|691.96|24
1621937450000|2021-05-25 10:10:50|695.95|691.95|696.05|692.05|696.12|692.12|695.95|691.95|17
1621937460000|2021-05-25 10:11:00|696.04|692.04|696.03|692.03|696.11|692.11|695.93|691.93|21
1621937470000|2021-05-25 10:11:10|695.99|691.99|695.09|691.09|696.13|692.13|695.09|691.09|21
1621937480000|2021-05-25 10:11:20|695.1|691.1|695.08|691.08|695.14|691.14|694.75|690.75|15
1621937490000|2021-05-25 10:11:30|694.85|690.85|694.47|690.47|695.08|691.08|694.47|690.47|17
1621937500000|2021-05-25 10:11:40|694.45|690.45|692.86|688.86|694.82|690.82|692.57|688.57|22
1621937510000|2021-05-25 10:11:50|692.62|688.62|690.29|686.29|692.86|688.86|690.26|686.26|23
1621937520000|2021-05-25 10:12:00|690.26|686.26|689.49|685.49|690.26|686.26|689.45|685.45|20
1621937530000|2021-05-25 10:12:10|689.5|685.5|688.52|684.52|689.69|685.69|688.52|684.52|27
1621937540000|2021-05-25 10:12:20|688.49|684.49|688.46|684.46|688.68|684.68|688.34|684.34|23
1621937550000|2021-05-25 10:12:30|688.44|684.44|688.03|684.03|688.44|684.44|688|684|18
1621937560000|2021-05-25 10:12:40|688.01|684.01|687.56|683.56|688.06|684.06|687.25|683.25|27
1621937570000|2021-05-25 10:12:50|687.48|683.48|687.97|683.97|688.95|684.95|687.48|683.48|27
1621937580000|2021-05-25 10:13:00|687.49|683.49|687.49|683.49|688.84|684.84|687.49|683.49|18
1621937590000|2021-05-25 10:13:10|688.34|684.34|690.29|686.29|690.29|686.29|687.49|683.49|18
1621937600000|2021-05-25 10:13:20|690.28|686.28|690.16|686.16|690.55|686.55|690.15|686.15|28
1621937610000|2021-05-25 10:13:30|690.26|686.26|689.59|685.59|690.42|686.42|689.59|685.59|15
1621937620000|2021-05-25 10:13:40|689.57|685.57|689.1|685.1|689.63|685.63|689.1|685.1|21
1621937630000|2021-05-25 10:13:50|689.09|685.09|688.77|684.77|689.09|685.09|688.75|684.75|15
1621937640000|2021-05-25 10:14:00|688.95|684.95|689.06|685.06|689.09|685.09|688.95|684.95|14
1621937650000|2021-05-25 10:14:10|689.05|685.05|689.02|685.02|689.05|685.05|688.75|684.75|10
1621937660000|2021-05-25 10:14:20|688.96|684.96|687.65|683.65|689.02|685.02|687.6|683.6|24
1621937670000|2021-05-25 10:14:30|687.61|683.61|689.57|685.57|690|686|687.61|683.61|35
1621937680000|2021-05-25 10:14:40|689.69|685.69|688.61|684.61|689.82|685.82|688.61|684.61|31
1621937690000|2021-05-25 10:14:50|688.64|684.64|688.56|684.56|688.77|684.77|688.28|684.28|26
1621937700000|2021-05-25 10:15:00|688.57|684.57|688.84|684.84|688.84|684.84|688.37|684.37|29
1621937710000|2021-05-25 10:15:10|689.06|685.06|688.92|684.92|689.71|685.71|688.68|684.68|28
1621937720000|2021-05-25 10:15:20|688.83|684.83|688.84|684.84|688.96|684.96|688.73|684.73|14
1621937730000|2021-05-25 10:15:30|688.88|684.88|688.87|684.87|689.21|685.21|688.76|684.76|30
1621937740000|2021-05-25 10:15:40|689.05|685.05|689.52|685.52|689.69|685.69|688.8|684.8|22
1621937750000|2021-05-25 10:15:50|689.21|685.21|689.98|685.98|690.12|686.12|688.87|684.87|15
1621937760000|2021-05-25 10:16:00|689.99|685.99|690.29|686.29|690.37|686.37|689.81|685.81|11
1621937770000|2021-05-25 10:16:10|690.38|686.38|691.13|687.13|691.13|687.13|690.29|686.29|23
1621937780000|2021-05-25 10:16:20|690.48|686.48|692.3|688.3|693.13|689.13|690.48|686.48|23
1621937790000|2021-05-25 10:16:30|692.29|688.29|695.67|691.67|695.67|691.67|690.48|686.48|21
1621937800000|2021-05-25 10:16:40|693.57|689.57|696.51|692.51|696.51|692.51|693.57|689.57|21
1621937810000|2021-05-25 10:16:50|697.39|693.39|697.62|693.62|697.86|693.86|697.39|693.39|15
1621937820000|2021-05-25 10:17:00|697.9|693.9|698.42|694.42|698.48|694.48|697.74|693.74|20
1621937830000|2021-05-25 10:17:10|698.45|694.45|699.6|695.6|699.71|695.71|698.45|694.45|32
1621937840000|2021-05-25 10:17:20|700.06|696.06|701.18|697.18|701.18|697.18|699.6|695.6|25
1621937850000|2021-05-25 10:17:30|701.19|697.19|702.15|698.15|702.73|698.73|700.8|696.8|29
1621937860000|2021-05-25 10:17:40|702.01|698.01|702.01|698.01|702.18|698.18|701.98|697.98|15
1621937870000|2021-05-25 10:17:50|702.13|698.13|702.21|698.21|702.5|698.5|702.13|698.13|16
1621937880000|2021-05-25 10:18:00|702.22|698.22|702.57|698.57|702.57|698.57|702.08|698.08|21
1621937890000|2021-05-25 10:18:10|702.86|698.86|703.28|699.28|703.28|699.28|702.83|698.83|3
1621937900000|2021-05-25 10:18:20|703.27|699.27|703.43|699.43|704.59|700.59|703.26|699.26|18
1621937910000|2021-05-25 10:18:30|703.41|699.41|703.47|699.47|703.83|699.83|703.31|699.31|19
1621937920000|2021-05-25 10:18:40|703.5|699.5|703.45|699.45|703.56|699.56|703.3|699.3|18
1621937930000|2021-05-25 10:18:50|703.33|699.33|702.8|698.8|703.6|699.6|702.78|698.78|21
1621937940000|2021-05-25 10:19:00|702.79|698.79|702.21|698.21|702.95|698.95|702.15|698.15|25
1621937950000|2021-05-25 10:19:10|702.23|698.23|702.75|698.75|702.75|698.75|702.23|698.23|15
1621937960000|2021-05-25 10:19:20|702.68|698.68|701.73|697.73|702.68|698.68|701.69|697.69|18
1621937970000|2021-05-25 10:19:30|701.72|697.72|702.73|698.73|702.73|698.73|701.72|697.72|19
1621937980000|2021-05-25 10:19:40|703.1|699.1|703.84|699.84|703.94|699.94|702.22|698.22|18
1621937990000|2021-05-25 10:19:50|704.23|700.23|704.75|700.75|704.89|700.89|703.99|699.99|13
1621938000000|2021-05-25 10:20:00|704.76|700.76|704.87|700.87|704.94|700.94|704.76|700.76|16
1621938010000|2021-05-25 10:20:10|704.92|700.92|705.42|701.42|705.42|701.42|704.88|700.88|12
1621938020000|2021-05-25 10:20:20|705.53|701.53|706.51|702.51|706.51|702.51|705.42|701.42|22
1621938030000|2021-05-25 10:20:30|706.46|702.46|706.02|702.02|706.69|702.69|706.02|702.02|28
1621938040000|2021-05-25 10:20:40|706.07|702.07|706.06|702.06|706.08|702.08|705.69|701.69|23
1621938050000|2021-05-25 10:20:50|706.12|702.12|705.86|701.86|706.31|702.31|705.86|701.86|19
1621938060000|2021-05-25 10:21:00|705.94|701.94|705.95|701.95|706.17|702.17|705.86|701.86|19
1621938070000|2021-05-25 10:21:10|705.92|701.92|706.36|702.36|706.49|702.49|705.79|701.79|26
1621938080000|2021-05-25 10:21:20|706.31|702.31|706.93|702.93|706.93|702.93|705.86|701.86|10
1621938090000|2021-05-25 10:21:30|706.74|702.74|706.78|702.78|706.78|702.78|706.7|702.7|6
1621938100000|2021-05-25 10:21:40|706.8|702.8|707.54|703.54|707.65|703.65|706.8|702.8|23
1621938110000|2021-05-25 10:21:50|707.53|703.53|707.64|703.64|707.91|703.91|707.53|703.53|19
1621938120000|2021-05-25 10:22:00|707.83|703.83|707.58|703.58|707.83|703.83|707.53|703.53|21
1621938130000|2021-05-25 10:22:10|707.41|703.41|706.18|702.18|707.43|703.43|706.1|702.1|20
1621938140000|2021-05-25 10:22:20|705.99|701.99|706.27|702.27|706.27|702.27|705.7|701.7|21
1621938150000|2021-05-25 10:22:30|706.23|702.23|709.01|705.01|709.01|705.01|706.23|702.23|26
1621938160000|2021-05-25 10:22:40|708.48|704.48|710.25|706.25|710.25|706.25|708.48|704.48|29
1621938170000|2021-05-25 10:22:50|710.26|706.26|710.34|706.34|711.24|707.24|710.04|706.04|26
1621938180000|2021-05-25 10:23:00|710.2|706.2|710.48|706.48|710.68|706.68|710.2|706.2|31
1621938190000|2021-05-25 10:23:10|710.39|706.39|709.83|705.83|710.62|706.62|709.83|705.83|25
1621938200000|2021-05-25 10:23:20|710.17|706.17|709.64|705.64|710.52|706.52|709.64|705.64|20
1621938210000|2021-05-25 10:23:30|709.5|705.5|709.53|705.53|709.9|705.9|709.39|705.39|28
1621938220000|2021-05-25 10:23:40|709.49|705.49|709.59|705.59|709.71|705.71|709.49|705.49|10
1621938230000|2021-05-25 10:23:50|709.56|705.56|709.23|705.23|709.57|705.57|709.23|705.23|7
1621938240000|2021-05-25 10:24:00|709.27|705.27|707.24|703.24|709.29|705.29|706.92|702.92|27
1621938250000|2021-05-25 10:24:10|706.79|702.79|706.84|702.84|707|703|706.68|702.68|11
1621938260000|2021-05-25 10:24:20|707|703|706.94|702.94|707|703|706.69|702.69|18
1621938270000|2021-05-25 10:24:30|707|703|705.89|701.89|707.01|703.01|705.89|701.89|22
1621938280000|2021-05-25 10:24:40|705.86|701.86|704.25|700.25|705.94|701.94|704.25|700.25|16
1621938290000|2021-05-25 10:24:50|704.21|700.21|703.86|699.86|704.44|700.44|703.68|699.68|21
1621938300000|2021-05-25 10:25:00|703.93|699.93|704.21|700.21|705.19|701.19|703.92|699.92|28
1621938310000|2021-05-25 10:25:10|704.39|700.39|704.15|700.15|705.36|701.36|704.09|700.09|25
1621938320000|2021-05-25 10:25:20|704.11|700.11|703.52|699.52|704.11|700.11|703.28|699.28|22
1621938330000|2021-05-25 10:25:30|703.46|699.46|703.08|699.08|703.69|699.69|703.08|699.08|18
1621938340000|2021-05-25 10:25:40|703.13|699.13|701.8|697.8|703.13|699.13|701.76|697.76|20
1621938350000|2021-05-25 10:25:50|701.77|697.77|701.73|697.73|701.84|697.84|701.68|697.68|7
1621938360000|2021-05-25 10:26:00|701.72|697.72|701.17|697.17|701.72|697.72|700.95|696.95|19
1621938370000|2021-05-25 10:26:10|701.07|697.07|698.09|694.09|701.08|697.08|697.85|693.85|33
1621938380000|2021-05-25 10:26:20|698.22|694.22|698.09|694.09|698.57|694.57|698.05|694.05|18
1621938390000|2021-05-25 10:26:30|698.04|694.04|697.97|693.97|698.17|694.17|697.97|693.97|21
1621938400000|2021-05-25 10:26:40|697.87|693.87|696.3|692.3|697.87|693.87|696.09|692.09|27
1621938410000|2021-05-25 10:26:50|696.35|692.35|696|692|696.42|692.42|696|692|19
1621938420000|2021-05-25 10:27:00|696.03|692.03|696.42|692.42|696.42|692.42|696|692|19
1621938430000|2021-05-25 10:27:10|696.41|692.41|698.78|694.78|699.01|695.01|696.41|692.41|27
1621938440000|2021-05-25 10:27:20|698.77|694.77|700.53|696.53|700.53|696.53|698.62|694.62|22
1621938450000|2021-05-25 10:27:30|701.07|697.07|699.22|695.22|701.07|697.07|699.04|695.04|25
1621938460000|2021-05-25 10:27:40|699.23|695.23|699.23|695.23|699.74|695.74|699.17|695.17|19
1621938470000|2021-05-25 10:27:50|699.27|695.27|699.07|695.07|699.32|695.32|698.72|694.72|23
1621938480000|2021-05-25 10:28:00|699.09|695.09|699.78|695.78|699.78|695.78|699.09|695.09|7
1621938490000|2021-05-25 10:28:10|698.84|694.84|700.37|696.37|700.37|696.37|698.84|694.84|15
1621938500000|2021-05-25 10:28:20|700.38|696.38|700.44|696.44|700.85|696.85|700.3|696.3|30
1621938510000|2021-05-25 10:28:30|700.43|696.43|701.69|697.69|701.69|697.69|700.43|696.43|18
1621938520000|2021-05-25 10:28:40|701.8|697.8|701.59|697.59|702.33|698.33|701.39|697.39|17
1621938530000|2021-05-25 10:28:50|701.39|697.39|700.7|696.7|701.61|697.61|700.7|696.7|26
1621938540000|2021-05-25 10:29:00|700.68|696.68|701.59|697.59|701.95|697.95|700.39|696.39|28
1621938550000|2021-05-25 10:29:10|701.68|697.68|701.77|697.77|701.89|697.89|700.96|696.96|24
1621938560000|2021-05-25 10:29:20|701.74|697.74|701.67|697.67|701.75|697.75|701.66|697.66|14
1621938570000|2021-05-25 10:29:30|701.73|697.73|702.58|698.58|702.58|698.58|701.67|697.67|14
1621938580000|2021-05-25 10:29:40|702.64|698.64|701.99|697.99|702.89|698.89|701.92|697.92|32
1621938590000|2021-05-25 10:29:50|701.96|697.96|701.52|697.52|702.41|698.41|701.52|697.52|24
1621938600000|2021-05-25 10:30:00|701.53|697.53|702.2|698.2|702.48|698.48|701.53|697.53|20
1621938610000|2021-05-25 10:30:10|702.49|698.49|702.4|698.4|702.69|698.69|702.4|698.4|8
1621938620000|2021-05-25 10:30:20|702.41|698.41|703.13|699.13|703.39|699.39|702.41|698.41|20
1621938630000|2021-05-25 10:30:30|703.11|699.11|703.57|699.57|703.74|699.74|703.11|699.11|17
1621938640000|2021-05-25 10:30:40|703.55|699.55|705.04|701.04|705.04|701.04|703.55|699.55|13
1621938650000|2021-05-25 10:30:50|705.08|701.08|707.1|703.1|707.1|703.1|705.08|701.08|21
1621938660000|2021-05-25 10:31:00|707.21|703.21|705.93|701.93|707.61|703.61|705.93|701.93|19
1621938670000|2021-05-25 10:31:10|705.89|701.89|705.3|701.3|706.93|702.93|705.3|701.3|31
1621938680000|2021-05-25 10:31:20|705.26|701.26|703.87|699.87|705.26|701.26|703.87|699.87|28
1621938690000|2021-05-25 10:31:30|703.86|699.86|702.85|698.85|703.86|699.86|702.8|698.8|27
1621938700000|2021-05-25 10:31:40|702.83|698.83|703.32|699.32|703.32|699.32|702.77|698.77|19
1621938710000|2021-05-25 10:31:50|703.31|699.31|702.66|698.66|703.31|699.31|702.66|698.66|20
1621938720000|2021-05-25 10:32:00|702.65|698.65|701.61|697.61|702.79|698.79|701.52|697.52|24
1621938730000|2021-05-25 10:32:10|701.6|697.6|700.58|696.58|701.6|697.6|700.42|696.42|26
1621938740000|2021-05-25 10:32:20|700.65|696.65|698.39|694.39|700.65|696.65|698.39|694.39|25
1621938750000|2021-05-25 10:32:30|698.37|694.37|696.02|692.02|698.38|694.38|696.02|692.02|17
1621938760000|2021-05-25 10:32:40|695.86|691.86|695.48|691.48|696.09|692.09|695.29|691.29|25
1621938770000|2021-05-25 10:32:50|695.29|691.29|694.64|690.64|695.34|691.34|694.56|690.56|29
1621938780000|2021-05-25 10:33:00|694.4|690.4|695.55|691.55|695.55|691.55|694.28|690.28|24
1621938790000|2021-05-25 10:33:10|695.49|691.49|693.95|689.95|695.49|691.49|693.95|689.95|32
1621938800000|2021-05-25 10:33:20|693.93|689.93|692.83|688.83|693.93|689.93|692.8|688.8|27
1621938810000|2021-05-25 10:33:30|692.81|688.81|692.27|688.27|692.81|688.81|692.13|688.13|23
1621938820000|2021-05-25 10:33:40|692.28|688.28|692.13|688.13|692.28|688.28|691.64|687.64|24
1621938830000|2021-05-25 10:33:50|692.09|688.09|691.62|687.62|692.23|688.23|691.5|687.5|15
1621938840000|2021-05-25 10:34:00|691.65|687.65|692.87|688.87|693.59|689.59|691.65|687.65|36
1621938850000|2021-05-25 10:34:10|692.91|688.91|690.61|686.61|692.91|688.91|690.4|686.4|29
1621938860000|2021-05-25 10:34:20|690.64|686.64|689.76|685.76|690.7|686.7|689.19|685.19|28
1621938870000|2021-05-25 10:34:30|689.89|685.89|689.84|685.84|690.23|686.23|689.73|685.73|26
1621938880000|2021-05-25 10:34:40|689.85|685.85|689.56|685.56|690.13|686.13|689.06|685.06|32
1621938890000|2021-05-25 10:34:50|689.39|685.39|688.26|684.26|689.39|685.39|688.26|684.26|28
1621938900000|2021-05-25 10:35:00|688.09|684.09|688.96|684.96|688.96|684.96|687.87|683.87|19
1621938910000|2021-05-25 10:35:10|688.89|684.89|689.23|685.23|689.23|685.23|688.43|684.43|24
1621938920000|2021-05-25 10:35:20|689.22|685.22|689.71|685.71|689.71|685.71|689.15|685.15|25
1621938930000|2021-05-25 10:35:30|689.87|685.87|690.52|686.52|690.52|686.52|689.73|685.73|12
1621938940000|2021-05-25 10:35:40|690.6|686.6|689.95|685.95|690.81|686.81|689.94|685.94|29
1621938950000|2021-05-25 10:35:50|689.79|685.79|690.45|686.45|690.73|686.73|689.62|685.62|27
1621938960000|2021-05-25 10:36:00|690.36|686.36|690.28|686.28|690.36|686.36|689.97|685.97|21
1621938970000|2021-05-25 10:36:10|690.2|686.2|689.58|685.58|690.24|686.24|689.58|685.58|21
1621938980000|2021-05-25 10:36:20|689.61|685.61|687.95|683.95|689.61|685.61|687.95|683.95|20
1621938990000|2021-05-25 10:36:30|688.21|684.21|686.87|682.87|688.21|684.21|686.79|682.79|18
1621939000000|2021-05-25 10:36:40|686.9|682.9|686.79|682.79|687.15|683.15|686.18|682.18|32
1621939010000|2021-05-25 10:36:50|686.65|682.65|686.31|682.31|686.79|682.79|686.29|682.29|19
1621939020000|2021-05-25 10:37:00|686.3|682.3|685.52|681.52|686.3|682.3|685.5|681.5|16
1621939030000|2021-05-25 10:37:10|685.5|681.5|683.71|679.71|685.5|681.5|683.71|679.71|24
1621939040000|2021-05-25 10:37:20|683.92|679.92|683.34|679.34|683.92|679.92|682.26|678.26|33
1621939050000|2021-05-25 10:37:30|683.48|679.48|683.62|679.62|684.35|680.35|682.86|678.86|14
1621939060000|2021-05-25 10:37:40|683.37|679.37|683.24|679.24|683.87|679.87|683.03|679.03|23
1621939070000|2021-05-25 10:37:50|683.23|679.23|683.24|679.24|683.4|679.4|683.23|679.23|13
1621939080000|2021-05-25 10:38:00|683.37|679.37|684.28|680.28|684.51|680.51|683.25|679.25|32
1621939090000|2021-05-25 10:38:10|683.36|679.36|683.36|679.36|685.49|681.49|683.36|679.36|21
1621939100000|2021-05-25 10:38:20|684.81|680.81|683.36|679.36|685.08|681.08|683.36|679.36|14
1621939110000|2021-05-25 10:38:30|685.27|681.27|687.68|683.68|687.73|683.73|683.36|679.36|8
1621939120000|2021-05-25 10:38:40|687.93|683.93|687.48|683.48|688.02|684.02|687.41|683.41|24
1621939130000|2021-05-25 10:38:50|689.13|685.13|689.68|685.68|689.68|685.68|688.69|684.69|11
1621939140000|2021-05-25 10:39:00|689.81|685.81|690.74|686.74|690.85|686.85|689.81|685.81|22
1621939150000|2021-05-25 10:39:10|690.63|686.63|690.53|686.53|690.64|686.64|690.37|686.37|23
1621939160000|2021-05-25 10:39:20|690.46|686.46|690.13|686.13|690.51|686.51|690.08|686.08|21
1621939170000|2021-05-25 10:39:30|689.83|685.83|687.48|683.48|689.83|685.83|687.41|683.41|31
1621939180000|2021-05-25 10:39:40|687.42|683.42|684.69|680.69|687.48|683.48|684.69|680.69|27
1621939190000|2021-05-25 10:39:50|684.82|680.82|685.33|681.33|685.42|681.42|684.82|680.82|19
1621939200000|2021-05-25 10:40:00|685.39|681.39|686.74|682.74|686.82|682.82|685.28|681.28|22
1621939210000|2021-05-25 10:40:10|686.54|682.54|685|681|687.59|683.59|684.99|680.99|32
1621939220000|2021-05-25 10:40:20|685.1|681.1|684.33|680.33|685.14|681.14|684.33|680.33|32
1621939230000|2021-05-25 10:40:30|684.34|680.34|682.25|678.25|684.52|680.52|682.25|678.25|27
1621939240000|2021-05-25 10:40:40|682.26|678.26|684.56|680.56|685.2|681.2|682.26|678.26|25
1621939250000|2021-05-25 10:40:50|684.31|680.31|684.54|680.54|684.54|680.54|684.13|680.13|28
1621939260000|2021-05-25 10:41:00|684.59|680.59|682.41|678.41|684.59|680.59|682.41|678.41|34
1621939270000|2021-05-25 10:41:10|682.3|678.3|682.01|678.01|682.39|678.39|680.94|676.94|32
1621939280000|2021-05-25 10:41:20|682.14|678.14|681.97|677.97|682.31|678.31|681.57|677.57|29
1621939290000|2021-05-25 10:41:30|681.94|677.94|680.31|676.31|682.03|678.03|679.99|675.99|32
1621939300000|2021-05-25 10:41:40|679.99|675.99|680.31|676.31|680.37|676.37|679.25|675.25|35
1621939310000|2021-05-25 10:41:50|680.27|676.27|680.12|676.12|680.41|676.41|679.74|675.74|25
1621939320000|2021-05-25 10:42:00|680.18|676.18|681.05|677.05|681.44|677.44|680.18|676.18|33
1621939330000|2021-05-25 10:42:10|680.58|676.58|680.26|676.26|680.91|676.91|680.18|676.18|34
1621939340000|2021-05-25 10:42:20|680.23|676.23|680.6|676.6|680.79|676.79|679.95|675.95|34
1621939350000|2021-05-25 10:42:30|680.61|676.61|681.24|677.24|682.24|678.24|680.53|676.53|28
1621939360000|2021-05-25 10:42:40|681.4|677.4|683.57|679.57|683.7|679.7|681.4|677.4|30
1621939370000|2021-05-25 10:42:50|683.59|679.59|683.31|679.31|683.8|679.8|681.57|677.57|12
1621939380000|2021-05-25 10:43:00|681.7|677.7|685.84|681.84|686.1|682.1|681.7|677.7|25
1621939390000|2021-05-25 10:43:10|685.96|681.96|684.09|680.09|686.33|682.33|684.07|680.07|32
1621939400000|2021-05-25 10:43:20|684.04|680.04|684.24|680.24|684.24|680.24|683.37|679.37|17
1621939410000|2021-05-25 10:43:30|683.3|679.3|684.12|680.12|684.48|680.48|683.3|679.3|21
1621939420000|2021-05-25 10:43:40|684.07|680.07|683.48|679.48|684.07|680.07|683.07|679.07|23
1621939430000|2021-05-25 10:43:50|683.21|679.21|684.89|680.89|685.42|681.42|683.21|679.21|35
1621939440000|2021-05-25 10:44:00|684.81|680.81|684.93|680.93|685.65|681.65|684.81|680.81|33
1621939450000|2021-05-25 10:44:10|684.91|680.91|683.92|679.92|684.92|680.92|683.01|679.01|34
1621939460000|2021-05-25 10:44:20|683.05|679.05|681.95|677.95|683.92|679.92|681.92|677.92|20
1621939470000|2021-05-25 10:44:30|681.89|677.89|681.44|677.44|681.95|677.95|680.8|676.8|24
1621939480000|2021-05-25 10:44:40|681.1|677.1|681|677|681.84|677.84|681|677|21
1621939490000|2021-05-25 10:44:50|681.01|677.01|682.19|678.19|683.35|679.35|681|677|22
1621939500000|2021-05-25 10:45:00|682.48|678.48|682.5|678.5|682.5|678.5|682.19|678.19|18
1621939510000|2021-05-25 10:45:10|682.19|678.19|682.64|678.64|682.93|678.93|682.19|678.19|22
1621939520000|2021-05-25 10:45:20|682.91|678.91|682.19|678.19|683.17|679.17|682.19|678.19|14
1621939530000|2021-05-25 10:45:30|685.1|681.1|684.88|680.88|685.1|681.1|684.88|680.88|2
1621939540000|2021-05-25 10:45:40|685.01|681.01|685.32|681.32|685.68|681.68|684.75|680.75|15
1621939550000|2021-05-25 10:45:50|685.69|681.69|685.3|681.3|686.52|682.52|685.3|681.3|28
1621939560000|2021-05-25 10:46:00|685.57|681.57|687.91|683.91|687.91|683.91|685.57|681.57|27
1621939570000|2021-05-25 10:46:10|687.87|683.87|687.51|683.51|687.96|683.96|687.08|683.08|29
1621939580000|2021-05-25 10:46:20|687.77|683.77|687.59|683.59|688.33|684.33|687.51|683.51|21
1621939590000|2021-05-25 10:46:30|687.6|683.6|689.38|685.38|689.39|685.39|687.6|683.6|18
1621939600000|2021-05-25 10:46:40|689.61|685.61|690.41|686.41|690.42|686.42|689.59|685.59|7
1621939610000|2021-05-25 10:46:50|690.38|686.38|689.98|685.98|690.41|686.41|689.98|685.98|9
1621939620000|2021-05-25 10:47:00|690.07|686.07|690.92|686.92|691.43|687.43|690.07|686.07|21
1621939630000|2021-05-25 10:47:10|691.87|687.87|691.48|687.48|692.25|688.25|691.4|687.4|25
1621939640000|2021-05-25 10:47:20|691.42|687.42|691.43|687.43|691.48|687.48|691.42|687.42|13
1621939650000|2021-05-25 10:47:30|691.39|687.39|691.14|687.14|691.4|687.4|690.9|686.9|23
1621939660000|2021-05-25 10:47:40|691.23|687.23|690.2|686.2|691.23|687.23|690.18|686.18|20
1621939670000|2021-05-25 10:47:50|689.76|685.76|689.46|685.46|689.83|685.83|689.44|685.44|26
1621939680000|2021-05-25 10:48:00|689.47|685.47|691.33|687.33|691.33|687.33|689.47|685.47|30
1621939690000|2021-05-25 10:48:10|691.26|687.26|691.36|687.36|691.36|687.36|691.25|687.25|17
1621939700000|2021-05-25 10:48:20|691.47|687.47|691.98|687.98|691.99|687.99|691.47|687.47|13
1621939710000|2021-05-25 10:48:30|691.99|687.99|692.58|688.58|692.58|688.58|691.99|687.99|22
1621939720000|2021-05-25 10:48:40|692.52|688.52|692.1|688.1|692.59|688.59|692.06|688.06|11
1621939730000|2021-05-25 10:48:50|692.13|688.13|691.94|687.94|692.14|688.14|691.6|687.6|33
1621939740000|2021-05-25 10:49:00|691.98|687.98|692|688|692.48|688.48|691.9|687.9|25
1621939750000|2021-05-25 10:49:10|691.99|687.99|691.42|687.42|691.99|687.99|690.67|686.67|27
1621939760000|2021-05-25 10:49:20|691.37|687.37|692.39|688.39|692.41|688.41|691.37|687.37|26
1621939770000|2021-05-25 10:49:30|692.35|688.35|691.21|687.21|692.35|688.35|691.21|687.21|27
1621939780000|2021-05-25 10:49:40|691.2|687.2|691.47|687.47|691.47|687.47|690.8|686.8|25
1621939790000|2021-05-25 10:49:50|691.46|687.46|690.9|686.9|691.46|687.46|690.85|686.85|20
1621939800000|2021-05-25 10:50:00|690.89|686.89|690.74|686.74|690.89|686.89|690.54|686.54|26
1621939810000|2021-05-25 10:50:10|690.78|686.78|691.36|687.36|691.53|687.53|690.78|686.78|22
1621939820000|2021-05-25 10:50:20|691.41|687.41|691.31|687.31|691.41|687.41|691.24|687.24|18
1621939830000|2021-05-25 10:50:30|691.38|687.38|691.94|687.94|691.95|687.95|691.38|687.38|27
1621939840000|2021-05-25 10:50:40|691.95|687.95|691.77|687.77|692.1|688.1|691.77|687.77|13
1621939850000|2021-05-25 10:50:50|691.59|687.59|690.93|686.93|691.59|687.59|690.89|686.89|16
1621939860000|2021-05-25 10:51:00|691|687|691.84|687.84|691.87|687.87|690.98|686.98|21
1621939870000|2021-05-25 10:51:10|691.85|687.85|691.73|687.73|692.28|688.28|691.22|687.22|23
1621939880000|2021-05-25 10:51:20|692.27|688.27|692.6|688.6|692.72|688.72|691.73|687.73|21
1621939890000|2021-05-25 10:51:30|692.68|688.68|693.59|689.59|693.59|689.59|692.35|688.35|20
1621939900000|2021-05-25 10:51:40|693.43|689.43|693.43|689.43|693.46|689.46|693.42|689.42|15
1621939910000|2021-05-25 10:51:50|694.12|690.12|694.05|690.05|694.23|690.23|694.05|690.05|10
1621939920000|2021-05-25 10:52:00|694.17|690.17|694.45|690.45|694.64|690.64|694.17|690.17|19
1621939930000|2021-05-25 10:52:10|694.74|690.74|695.19|691.19|695.98|691.98|694.63|690.63|22
1621939940000|2021-05-25 10:52:20|695.3|691.3|695.14|691.14|695.54|691.54|695.01|691.01|20
1621939950000|2021-05-25 10:52:30|695.17|691.17|695.82|691.82|695.82|691.82|695.17|691.17|4
1621939960000|2021-05-25 10:52:40|695.81|691.81|696.68|692.68|696.84|692.84|695.81|691.81|17
1621939970000|2021-05-25 10:52:50|696.7|692.7|696.45|692.45|696.71|692.71|696.44|692.44|14
1621939980000|2021-05-25 10:53:00|696.46|692.46|696.44|692.44|696.52|692.52|696.41|692.41|10
1621939990000|2021-05-25 10:53:10|696.49|692.49|696.46|692.46|696.62|692.62|696.42|692.42|15
1621940000000|2021-05-25 10:53:20|696.47|692.47|695.9|691.9|696.51|692.51|695.87|691.87|13
1621940010000|2021-05-25 10:53:30|695.89|691.89|694.69|690.69|695.89|691.89|694.62|690.62|26
1621940020000|2021-05-25 10:53:40|694.62|690.62|694.88|690.88|695.46|691.46|694.3|690.3|29
1621940030000|2021-05-25 10:53:50|694.91|690.91|696.79|692.79|696.79|692.79|694.91|690.91|9
1621940040000|2021-05-25 10:54:00|696.83|692.83|698.2|694.2|698.21|694.21|696.69|692.69|15
1621940050000|2021-05-25 10:54:10|698.15|694.15|698.41|694.41|698.48|694.48|698.15|694.15|13
1621940060000|2021-05-25 10:54:20|698.42|694.42|698.34|694.34|698.52|694.52|698.24|694.24|18
1621940070000|2021-05-25 10:54:30|698.24|694.24|698.09|694.09|698.5|694.5|697.89|693.89|24
1621940080000|2021-05-25 10:54:40|697.99|693.99|697.37|693.37|698.09|694.09|697.35|693.35|25
1621940090000|2021-05-25 10:54:50|697.43|693.43|697.98|693.98|698.3|694.3|697.4|693.4|26
1621940100000|2021-05-25 10:55:00|698.03|694.03|697.56|693.56|698.1|694.1|697.48|693.48|12
1621940110000|2021-05-25 10:55:10|697.47|693.47|697.3|693.3|697.69|693.69|697.3|693.3|23
1621940120000|2021-05-25 10:55:20|697.31|693.31|697.32|693.32|697.34|693.34|696.86|692.86|25
1621940130000|2021-05-25 10:55:30|697.16|693.16|697.55|693.55|697.63|693.63|697.16|693.16|21
1621940140000|2021-05-25 10:55:40|697.53|693.53|697.83|693.83|697.95|693.95|697.47|693.47|21
1621940150000|2021-05-25 10:55:50|697.81|693.81|697.75|693.75|697.83|693.83|697.74|693.74|19
1621940160000|2021-05-25 10:56:00|697.74|693.74|696.78|692.78|697.76|693.76|696.78|692.78|21
1621940170000|2021-05-25 10:56:10|696.6|692.6|696.94|692.94|697.2|693.2|696.53|692.53|25
1621940180000|2021-05-25 10:56:20|697.14|693.14|696.45|692.45|697.14|693.14|696.45|692.45|16
1621940190000|2021-05-25 10:56:30|696.41|692.41|696.27|692.27|696.48|692.48|696.27|692.27|4
1621940200000|2021-05-25 10:56:40|695.79|691.79|696.2|692.2|696.2|692.2|695.78|691.78|9
1621940210000|2021-05-25 10:56:50|696.24|692.24|696.11|692.11|696.84|692.84|695.91|691.91|33
1621940220000|2021-05-25 10:57:00|696.12|692.12|695.2|691.2|696.12|692.12|695.2|691.2|24
1621940230000|2021-05-25 10:57:10|695.1|691.1|694.49|690.49|695.1|691.1|693.96|689.96|24
1621940240000|2021-05-25 10:57:20|694.51|690.51|694.5|690.5|694.93|690.93|694.5|690.5|30
1621940250000|2021-05-25 10:57:30|694.52|690.52|694.61|690.61|694.68|690.68|694.52|690.52|23
1621940260000|2021-05-25 10:57:40|694.62|690.62|695.25|691.25|695.28|691.28|694.59|690.59|27
1621940270000|2021-05-25 10:57:50|695.22|691.22|695.59|691.59|695.93|691.93|695.22|691.22|12
1621940280000|2021-05-25 10:58:00|695.66|691.66|694.92|690.92|695.66|691.66|694.84|690.84|17
1621940290000|2021-05-25 10:58:10|694.68|690.68|693.61|689.61|694.91|690.91|693.61|689.61|23
1621940300000|2021-05-25 10:58:20|693.52|689.52|693.08|689.08|693.52|689.52|693.07|689.07|29
1621940310000|2021-05-25 10:58:30|693.05|689.05|692.45|688.45|693.08|689.08|692.36|688.36|14
1621940320000|2021-05-25 10:58:40|692.46|688.46|692.16|688.16|692.46|688.46|692.16|688.16|11
1621940330000|2021-05-25 10:58:50|692.2|688.2|692.38|688.38|692.42|688.42|692.2|688.2|13
1621940340000|2021-05-25 10:59:00|692.42|688.42|692.6|688.6|692.66|688.66|692.4|688.4|13
1621940350000|2021-05-25 10:59:10|692.57|688.57|692.7|688.7|692.7|688.7|692.31|688.31|17
1621940360000|2021-05-25 10:59:20|692.63|688.63|691.98|687.98|692.65|688.65|691.97|687.97|20
1621940370000|2021-05-25 10:59:30|691.97|687.97|690.47|686.47|691.98|687.98|690.43|686.43|29
1621940380000|2021-05-25 10:59:40|690.24|686.24|690.35|686.35|690.35|686.35|690.05|686.05|16
1621940390000|2021-05-25 10:59:50|690.57|686.57|691.44|687.44|691.44|687.44|690.27|686.27|23
1621940400000|2021-05-25 11:00:00|691.4|687.4|693.12|689.12|693.12|689.12|691.32|687.32|30
1621940410000|2021-05-25 11:00:10|693.16|689.16|694.82|690.82|695|691|692.59|688.59|22
1621940420000|2021-05-25 11:00:20|694.84|690.84|696.31|692.31|696.89|692.89|694.84|690.84|27
1621940430000|2021-05-25 11:00:30|696.67|692.67|696.07|692.07|696.71|692.71|695.77|691.77|18
1621940440000|2021-05-25 11:00:40|696.08|692.08|697.07|693.07|697.07|693.07|696.08|692.08|22
1621940450000|2021-05-25 11:00:50|697.12|693.12|698.04|694.04|698.34|694.34|696.96|692.96|23
1621940460000|2021-05-25 11:01:00|698.03|694.03|698.67|694.67|698.67|694.67|698.03|694.03|18
1621940470000|2021-05-25 11:01:10|698.62|694.62|698.63|694.63|698.69|694.69|698.58|694.58|20
1621940480000|2021-05-25 11:01:20|698.65|694.65|698.97|694.97|698.97|694.97|698.64|694.64|23
1621940490000|2021-05-25 11:01:30|699.06|695.06|699.27|695.27|699.28|695.28|699.01|695.01|16
1621940500000|2021-05-25 11:01:40|699.3|695.3|698.99|694.99|699.3|695.3|698.99|694.99|13
1621940510000|2021-05-25 11:01:50|699.08|695.08|699.23|695.23|699.29|695.29|699.08|695.08|13
1621940520000|2021-05-25 11:02:00|699.26|695.26|700.46|696.46|700.59|696.59|699.26|695.26|21
1621940530000|2021-05-25 11:02:10|700.39|696.39|700.95|696.95|701.23|697.23|700.39|696.39|25
1621940540000|2021-05-25 11:02:20|700.93|696.93|700.51|696.51|701.01|697.01|700.5|696.5|14
1621940550000|2021-05-25 11:02:30|700.49|696.49|700.14|696.14|700.62|696.62|700.07|696.07|25
1621940560000|2021-05-25 11:02:40|700.11|696.11|700|696|700.19|696.19|699.99|695.99|23
1621940570000|2021-05-25 11:02:50|699.99|695.99|699.54|695.54|700.04|696.04|699.54|695.54|18
1621940580000|2021-05-25 11:03:00|699.57|695.57|699.25|695.25|699.8|695.8|699.24|695.24|17
1621940590000|2021-05-25 11:03:10|699.29|695.29|698.5|694.5|699.29|695.29|698.5|694.5|4
1621940600000|2021-05-25 11:03:20|698.51|694.51|698.09|694.09|698.55|694.55|698.06|694.06|16
1621940610000|2021-05-25 11:03:30|698.11|694.11|697.1|693.1|698.15|694.15|697.1|693.1|27
1621940620000|2021-05-25 11:03:40|697.09|693.09|697.93|693.93|697.93|693.93|696.86|692.86|29
1621940630000|2021-05-25 11:03:50|697.86|693.86|698.11|694.11|698.25|694.25|697.86|693.86|17
1621940640000|2021-05-25 11:04:00|698.12|694.12|698.28|694.28|698.28|694.28|697.85|693.85|21
1621940650000|2021-05-25 11:04:10|698.36|694.36|699.87|695.87|699.87|695.87|698.36|694.36|27
1621940660000|2021-05-25 11:04:20|699.95|695.95|701.05|697.05|701.05|697.05|699.95|695.95|20
1621940670000|2021-05-25 11:04:30|701.06|697.06|700.99|696.99|701.27|697.27|700.28|696.28|11
1621940680000|2021-05-25 11:04:40|701.04|697.04|701.26|697.26|701.31|697.31|701.01|697.01|10
1621940690000|2021-05-25 11:04:50|701.29|697.29|701.8|697.8|701.98|697.98|701.26|697.26|22
1621940700000|2021-05-25 11:05:00|701.81|697.81|701.37|697.37|701.96|697.96|701.28|697.28|27
1621940710000|2021-05-25 11:05:10|701.34|697.34|701.31|697.31|701.58|697.58|701.31|697.31|15
1621940720000|2021-05-25 11:05:20|701.3|697.3|701.47|697.47|701.5|697.5|701.17|697.17|22
1621940730000|2021-05-25 11:05:30|701.46|697.46|701.39|697.39|701.72|697.72|701.38|697.38|10
1621940740000|2021-05-25 11:05:40|701.42|697.42|701.76|697.76|701.76|697.76|701.36|697.36|13
1621940750000|2021-05-25 11:05:50|701.54|697.54|700.92|696.92|701.76|697.76|700.78|696.78|15
1621940760000|2021-05-25 11:06:00|700.91|696.91|701.74|697.74|701.75|697.75|700.76|696.76|20
1621940770000|2021-05-25 11:06:10|701.71|697.71|701.49|697.49|701.81|697.81|701.49|697.49|21
1621940780000|2021-05-25 11:06:20|701.47|697.47|701.06|697.06|701.49|697.49|700.96|696.96|24
1621940790000|2021-05-25 11:06:30|701.1|697.1|700.33|696.33|701.1|697.1|699.98|695.98|33
1621940800000|2021-05-25 11:06:40|700.28|696.28|699.83|695.83|700.34|696.34|699.7|695.7|27
1621940810000|2021-05-25 11:06:50|699.84|695.84|700.27|696.27|700.57|696.57|699.81|695.81|20
1621940820000|2021-05-25 11:07:00|700.25|696.25|700.7|696.7|701.34|697.34|700.25|696.25|30
1621940830000|2021-05-25 11:07:10|700.78|696.78|700.31|696.31|700.79|696.79|699.84|695.84|26
1621940840000|2021-05-25 11:07:20|700.32|696.32|700.55|696.55|700.67|696.67|700.06|696.06|24
1621940850000|2021-05-25 11:07:30|700.59|696.59|700.42|696.42|700.95|696.95|700.42|696.42|24
1621940860000|2021-05-25 11:07:40|700.39|696.39|700.05|696.05|700.39|696.39|700.05|696.05|19
1621940870000|2021-05-25 11:07:50|700.1|696.1|700.66|696.66|700.73|696.73|700.1|696.1|25
1621940880000|2021-05-25 11:08:00|700.73|696.73|700.69|696.69|701.7|697.7|700.69|696.69|22
1621940890000|2021-05-25 11:08:10|700.68|696.68|700.7|696.7|700.7|696.7|700.68|696.68|4
1621940900000|2021-05-25 11:08:20|700.69|696.69|700.61|696.61|700.69|696.69|700.61|696.61|9
1621940910000|2021-05-25 11:08:30|700.62|696.62|700.18|696.18|700.62|696.62|700.06|696.06|25
1621940920000|2021-05-25 11:08:40|700.22|696.22|699.94|695.94|700.32|696.32|699.94|695.94|10
1621940930000|2021-05-25 11:08:50|699.97|695.97|699.94|695.94|700.1|696.1|699.94|695.94|20
1621940940000|2021-05-25 11:09:00|699.93|695.93|699.87|695.87|699.93|695.93|699.84|695.84|5
1621940950000|2021-05-25 11:09:10|699.94|695.94|700.89|696.89|700.89|696.89|699.92|695.92|21
1621940960000|2021-05-25 11:09:20|701.11|697.11|701.35|697.35|701.48|697.48|700.61|696.61|14
1621940970000|2021-05-25 11:09:30|701.36|697.36|701.33|697.33|701.5|697.5|701.32|697.32|9
1621940980000|2021-05-25 11:09:40|701.3|697.3|700.95|696.95|701.32|697.32|700.25|696.25|23
1621940990000|2021-05-25 11:09:50|700.96|696.96|701.08|697.08|701.08|697.08|700.63|696.63|28
1621941000000|2021-05-25 11:10:00|701.12|697.12|701.46|697.46|701.46|697.46|701.04|697.04|15
1621941010000|2021-05-25 11:10:10|701.55|697.55|701.44|697.44|701.81|697.81|701.37|697.37|14
1621941020000|2021-05-25 11:10:20|701.45|697.45|701.45|697.45|701.54|697.54|701.27|697.27|15
1621941030000|2021-05-25 11:10:30|701.4|697.4|701.58|697.58|701.58|697.58|701.06|697.06|19
1621941040000|2021-05-25 11:10:40|701.61|697.61|701.16|697.16|701.62|697.62|701.16|697.16|21
1621941050000|2021-05-25 11:10:50|701.17|697.17|701.08|697.08|701.36|697.36|701.06|697.06|23
1621941060000|2021-05-25 11:11:00|701.09|697.09|701.31|697.31|701.43|697.43|701.09|697.09|12
1621941070000|2021-05-25 11:11:10|701.17|697.17|700.3|696.3|701.22|697.22|700.3|696.3|29
1621941080000|2021-05-25 11:11:20|700.33|696.33|700.27|696.27|700.5|696.5|700.21|696.21|20
1621941090000|2021-05-25 11:11:30|700.32|696.32|700.47|696.47|700.5|696.5|700.2|696.2|27
1621941100000|2021-05-25 11:11:40|700.5|696.5|699.28|695.28|700.5|696.5|699.27|695.27|15
1621941110000|2021-05-25 11:11:50|699.29|695.29|698.53|694.53|699.29|695.29|698.53|694.53|20
1621941120000|2021-05-25 11:12:00|698.52|694.52|698.49|694.49|698.54|694.54|698.45|694.45|11
1621941130000|2021-05-25 11:12:10|698.5|694.5|699.69|695.69|699.69|695.69|698.5|694.5|15
1621941140000|2021-05-25 11:12:20|699.7|695.7|699.56|695.56|699.7|695.7|699.52|695.52|7
1621941150000|2021-05-25 11:12:30|699.5|695.5|698.79|694.79|699.5|695.5|698.71|694.71|21
1621941160000|2021-05-25 11:12:40|698.8|694.8|697.86|693.86|698.84|694.84|697.86|693.86|16
1621941170000|2021-05-25 11:12:50|698.13|694.13|698.02|694.02|698.13|694.13|697.96|693.96|6
1621941180000|2021-05-25 11:13:00|697.95|693.95|695.77|691.77|697.95|693.95|695.73|691.73|28
1621941190000|2021-05-25 11:13:10|695.74|691.74|693.49|689.49|695.74|691.74|692.99|688.99|33
1621941200000|2021-05-25 11:13:20|693.52|689.52|693.61|689.61|693.79|689.79|693.41|689.41|24
1621941210000|2021-05-25 11:13:30|693.58|689.58|693.44|689.44|693.58|689.58|693.24|689.24|21
1621941220000|2021-05-25 11:13:40|693.46|689.46|693.06|689.06|693.48|689.48|692.73|688.73|27
1621941230000|2021-05-25 11:13:50|692.96|688.96|692.28|688.28|692.96|688.96|692.28|688.28|14
1621941240000|2021-05-25 11:14:00|692.37|688.37|693.7|689.7|693.71|689.71|692.21|688.21|28
1621941250000|2021-05-25 11:14:10|693.67|689.67|693.71|689.71|693.79|689.79|693.67|689.67|16
1621941260000|2021-05-25 11:14:20|693.75|689.75|694.37|690.37|694.37|690.37|693.75|689.75|20
1621941270000|2021-05-25 11:14:30|694.4|690.4|693.61|689.61|694.4|690.4|693.61|689.61|20
1621941280000|2021-05-25 11:14:40|693.54|689.54|693.15|689.15|693.54|689.54|693.15|689.15|22
1621941290000|2021-05-25 11:14:50|693.22|689.22|693.28|689.28|693.29|689.29|693.2|689.2|9
1621941300000|2021-05-25 11:15:00|693.23|689.23|693.99|689.99|693.99|689.99|693.16|689.16|19
1621941310000|2021-05-25 11:15:10|693.9|689.9|695.74|691.74|696.23|692.23|693.9|689.9|31
1621941320000|2021-05-25 11:15:20|695.72|691.72|696.49|692.49|696.65|692.65|695.35|691.35|8
1621941330000|2021-05-25 11:15:30|696.42|692.42|696.93|692.93|696.93|692.93|696.42|692.42|20
1621941340000|2021-05-25 11:15:40|696.92|692.92|697.2|693.2|697.34|693.34|696.9|692.9|17
1621941350000|2021-05-25 11:15:50|697.57|693.57|698.36|694.36|698.36|694.36|697.57|693.57|16
1621941360000|2021-05-25 11:16:00|698.64|694.64|697.6|693.6|698.66|694.66|697.6|693.6|22
1621941370000|2021-05-25 11:16:10|697.66|693.66|696.64|692.64|697.67|693.67|695.65|691.65|25
1621941380000|2021-05-25 11:16:20|696.4|692.4|695.34|691.34|696.4|692.4|695.3|691.3|17
1621941390000|2021-05-25 11:16:30|695.39|691.39|695.57|691.57|695.57|691.57|695.21|691.21|18
1621941400000|2021-05-25 11:16:40|695.58|691.58|695.4|691.4|695.87|691.87|695.34|691.34|26
1621941410000|2021-05-25 11:16:50|695.41|691.41|695.24|691.24|695.47|691.47|694.96|690.96|17
1621941420000|2021-05-25 11:17:00|695.25|691.25|695.01|691.01|695.41|691.41|695|691|20
1621941430000|2021-05-25 11:17:10|695.02|691.02|694.64|690.64|695.18|691.18|694.62|690.62|19
1621941440000|2021-05-25 11:17:20|694.62|690.62|693.76|689.76|694.62|690.62|693.7|689.7|21
1621941450000|2021-05-25 11:17:30|693.78|689.78|693.28|689.28|693.78|689.78|693.26|689.26|22
1621941460000|2021-05-25 11:17:40|693.3|689.3|693.21|689.21|693.66|689.66|693.18|689.18|15
1621941470000|2021-05-25 11:17:50|693.2|689.2|692.58|688.58|693.2|689.2|692.58|688.58|17
1621941480000|2021-05-25 11:18:00|692.56|688.56|691.86|687.86|692.56|688.56|691.86|687.86|17
1621941490000|2021-05-25 11:18:10|691.24|687.24|690.25|686.25|691.24|687.24|690.1|686.1|30
1621941500000|2021-05-25 11:18:20|690.27|686.27|689.65|685.65|690.46|686.46|689.65|685.65|30
1621941510000|2021-05-25 11:18:30|689.52|685.52|688.03|684.03|689.52|685.52|687.82|683.82|26
1621941520000|2021-05-25 11:18:40|688|684|685.83|681.83|688|684|685.83|681.83|31
1621941530000|2021-05-25 11:18:50|685.82|681.82|684.54|680.54|685.82|681.82|683.88|679.88|30
1621941540000|2021-05-25 11:19:00|684.58|680.58|684.21|680.21|685.29|681.29|684.21|680.21|24
1621941550000|2021-05-25 11:19:10|684.41|680.41|683.63|679.63|684.41|680.41|683.63|679.63|20
1621941560000|2021-05-25 11:19:20|683.64|679.64|683.66|679.66|683.96|679.96|683.62|679.62|18
1621941570000|2021-05-25 11:19:30|683.57|679.57|682.68|678.68|683.57|679.57|682.68|678.68|21
1621941580000|2021-05-25 11:19:40|683.35|679.35|682.6|678.6|683.35|679.35|682.6|678.6|6
1621941590000|2021-05-25 11:19:50|683.35|679.35|682.94|678.94|683.35|679.35|682.56|678.56|18
1621941600000|2021-05-25 11:20:00|682.9|678.9|682.38|678.38|683.35|679.35|682.28|678.28|23
1621941610000|2021-05-25 11:20:10|682.4|678.4|682.13|678.13|682.4|678.4|681.88|677.88|21
1621941620000|2021-05-25 11:20:20|682.16|678.16|682.32|678.32|682.32|678.32|682.12|678.12|14
1621941630000|2021-05-25 11:20:30|682.34|678.34|684.24|680.24|684.24|680.24|682.24|678.24|22
1621941640000|2021-05-25 11:20:40|684.1|680.1|682.38|678.38|684.12|680.12|682.38|678.38|27
1621941650000|2021-05-25 11:20:50|682.37|678.37|681.17|677.17|682.37|678.37|681.09|677.09|27
1621941660000|2021-05-25 11:21:00|681.18|677.18|680.5|676.5|681.23|677.23|680.06|676.06|34
1621941670000|2021-05-25 11:21:10|680.49|676.49|680.59|676.59|681.48|677.48|680.42|676.42|25
1621941680000|2021-05-25 11:21:20|680.56|676.56|680.55|676.55|680.56|676.56|680.55|676.55|4
1621941690000|2021-05-25 11:21:30|680.56|676.56|681.61|677.61|681.68|677.68|680.52|676.52|23
1621941700000|2021-05-25 11:21:40|681.63|677.63|681.81|677.81|681.81|677.81|681.02|677.02|27
1621941710000|2021-05-25 11:21:50|681.82|677.82|683.31|679.31|683.31|679.31|681.72|677.72|27
1621941720000|2021-05-25 11:22:00|683.33|679.33|683.5|679.5|684.51|680.51|682.88|678.88|22
1621941730000|2021-05-25 11:22:10|683.39|679.39|684.92|680.92|684.92|680.92|683.12|679.12|28
1621941740000|2021-05-25 11:22:20|684.94|680.94|686.04|682.04|686.04|682.04|684.62|680.62|22
1621941750000|2021-05-25 11:22:30|686.3|682.3|686.41|682.41|686.83|682.83|686.3|682.3|9
1621941760000|2021-05-25 11:22:40|686.47|682.47|686.16|682.16|686.47|682.47|686.16|682.16|4
1621941770000|2021-05-25 11:22:50|686.17|682.17|686.44|682.44|686.44|682.44|686.08|682.08|10
1621941780000|2021-05-25 11:23:00|686.37|682.37|686.43|682.43|686.98|682.98|685.16|681.16|23
1621941790000|2021-05-25 11:23:10|686.44|682.44|686.28|682.28|687.08|683.08|686.25|682.25|30
1621941800000|2021-05-25 11:23:20|686.27|682.27|686.87|682.87|687.32|683.32|686.27|682.27|33
1621941810000|2021-05-25 11:23:30|686.72|682.72|687.25|683.25|687.39|683.39|686.71|682.71|23
1621941820000|2021-05-25 11:23:40|687.26|683.26|687.45|683.45|687.45|683.45|687.21|683.21|15
1621941830000|2021-05-25 11:23:50|687.59|683.59|687.87|683.87|687.95|683.95|687.21|683.21|15
1621941840000|2021-05-25 11:24:00|687.92|683.92|686.57|682.57|688.04|684.04|686.56|682.56|27
1621941850000|2021-05-25 11:24:10|686.58|682.58|686.79|682.79|686.87|682.87|686.58|682.58|17
1621941860000|2021-05-25 11:24:20|686.84|682.84|687.17|683.17|687.28|683.28|686.82|682.82|24
1621941870000|2021-05-25 11:24:30|687.1|683.1|687.44|683.44|687.45|683.45|687.1|683.1|15
1621941880000|2021-05-25 11:24:40|687.47|683.47|687.3|683.3|687.47|683.47|687.17|683.17|15
1621941890000|2021-05-25 11:24:50|687.28|683.28|686.59|682.59|687.45|683.45|686.54|682.54|29
1621941900000|2021-05-25 11:25:00|686.61|682.61|686.4|682.4|686.73|682.73|686.28|682.28|26
1621941910000|2021-05-25 11:25:10|686.43|682.43|685.82|681.82|686.72|682.72|685.82|681.82|22
1621941920000|2021-05-25 11:25:20|685.83|681.83|686.23|682.23|686.3|682.3|685.74|681.74|29
1621941930000|2021-05-25 11:25:30|686.27|682.27|687.78|683.78|687.78|683.78|686.26|682.26|25
1621941940000|2021-05-25 11:25:40|687.69|683.69|687.65|683.65|687.69|683.69|687.41|683.41|17
1621941950000|2021-05-25 11:25:50|687.63|683.63|688.65|684.65|688.66|684.66|687.55|683.55|16
1621941960000|2021-05-25 11:26:00|688.66|684.66|692.32|688.32|692.32|688.32|688.3|684.3|27
1621941970000|2021-05-25 11:26:10|692.01|688.01|692.35|688.35|692.35|688.35|692.01|688.01|17
1621941980000|2021-05-25 11:26:20|692.36|688.36|692.01|688.01|692.47|688.47|692.01|688.01|6
1621941990000|2021-05-25 11:26:30|692.88|688.88|694.69|690.69|694.69|690.69|692.01|688.01|20
1621942000000|2021-05-25 11:26:40|694.59|690.59|694.91|690.91|695.19|691.19|694.59|690.59|21
1621942010000|2021-05-25 11:26:50|694.93|690.93|695.41|691.41|695.41|691.41|694.92|690.92|17
1621942020000|2021-05-25 11:27:00|694.91|690.91|694.93|690.93|694.98|690.98|694.25|690.25|24
1621942030000|2021-05-25 11:27:10|694.27|690.27|694.49|690.49|694.94|690.94|694.04|690.04|25
1621942040000|2021-05-25 11:27:20|694.5|690.5|694.23|690.23|694.54|690.54|693.88|689.88|32
1621942050000|2021-05-25 11:27:30|694.26|690.26|694.85|690.85|694.89|690.89|694.18|690.18|20
1621942060000|2021-05-25 11:27:40|694.88|690.88|695.72|691.72|695.72|691.72|694.7|690.7|25
1621942070000|2021-05-25 11:27:50|695.52|691.52|696.9|692.9|696.9|692.9|695.52|691.52|19
1621942080000|2021-05-25 11:28:00|696.89|692.89|695.98|691.98|697|693|695.64|691.64|18
1621942090000|2021-05-25 11:28:10|695.99|691.99|695.78|691.78|696.57|692.57|695.75|691.75|19
1621942100000|2021-05-25 11:28:20|695.82|691.82|696.99|692.99|696.99|692.99|695.56|691.56|19
1621942110000|2021-05-25 11:28:30|696.89|692.89|697.53|693.53|697.78|693.78|696.34|692.34|22
1621942120000|2021-05-25 11:28:40|697.5|693.5|696.93|692.93|697.87|693.87|696.91|692.91|18
1621942130000|2021-05-25 11:28:50|697.05|693.05|696.86|692.86|697.22|693.22|696.86|692.86|18
1621942140000|2021-05-25 11:29:00|696.87|692.87|696.73|692.73|696.87|692.87|696.55|692.55|9
1621942150000|2021-05-25 11:29:10|696.74|692.74|696.62|692.62|696.83|692.83|696.56|692.56|21
1621942160000|2021-05-25 11:29:20|696.57|692.57|695.94|691.94|696.77|692.77|695.81|691.81|22
1621942170000|2021-05-25 11:29:30|695.95|691.95|695.03|691.03|696.13|692.13|694.96|690.96|23
1621942180000|2021-05-25 11:29:40|695.11|691.11|695.64|691.64|695.8|691.8|694.98|690.98|28
1621942190000|2021-05-25 11:29:50|695.6|691.6|695.03|691.03|695.61|691.61|694.96|690.96|22
1621942200000|2021-05-25 11:30:00|695.09|691.09|693.96|689.96|695.1|691.1|693.96|689.96|24
1621942210000|2021-05-25 11:30:10|693.78|689.78|693.43|689.43|693.78|689.78|693.14|689.14|27
1621942220000|2021-05-25 11:30:20|693.46|689.46|693.28|689.28|694.14|690.14|693.28|689.28|24
1621942230000|2021-05-25 11:30:30|693.32|689.32|693.04|689.04|693.54|689.54|693.04|689.04|23
1621942240000|2021-05-25 11:30:40|692.91|688.91|691.69|687.69|692.95|688.95|691.57|687.57|25
1621942250000|2021-05-25 11:30:50|691.68|687.68|690.14|686.14|692.17|688.17|690.1|686.1|29
1621942260000|2021-05-25 11:31:00|690.12|686.12|690.68|686.68|691.07|687.07|690.11|686.11|32
1621942270000|2021-05-25 11:31:10|690.7|686.7|690.7|686.7|690.8|686.8|690.2|686.2|19
1621942280000|2021-05-25 11:31:20|690.57|686.57|688.81|684.81|690.7|686.7|688.81|684.81|24
1621942290000|2021-05-25 11:31:30|688.78|684.78|688.42|684.42|688.78|684.78|688.42|684.42|23
1621942300000|2021-05-25 11:31:40|688.34|684.34|688.11|684.11|688.34|684.34|687.42|683.42|30
1621942310000|2021-05-25 11:31:50|688.07|684.07|687.21|683.21|688.07|684.07|687.16|683.16|23
1621942320000|2021-05-25 11:32:00|687.13|683.13|688.01|684.01|688.01|684.01|687.12|683.12|29
1621942330000|2021-05-25 11:32:10|688.02|684.02|688.38|684.38|688.65|684.65|688.02|684.02|21
1621942340000|2021-05-25 11:32:20|688.47|684.47|687.47|683.47|688.47|684.47|687.33|683.33|27
1621942350000|2021-05-25 11:32:30|687.48|683.48|686.06|682.06|687.66|683.66|686.06|682.06|37
1621942360000|2021-05-25 11:32:40|686.18|682.18|686.08|682.08|686.35|682.35|686.03|682.03|26
1621942370000|2021-05-25 11:32:50|686.07|682.07|686.78|682.78|687|683|686.07|682.07|19
1621942380000|2021-05-25 11:33:00|686.8|682.8|686.17|682.17|686.8|682.8|686.03|682.03|23
1621942390000|2021-05-25 11:33:10|686.29|682.29|685.99|681.99|686.44|682.44|685.96|681.96|18
1621942400000|2021-05-25 11:33:20|686.01|682.01|685.7|681.7|686.05|682.05|685.7|681.7|21
1621942410000|2021-05-25 11:33:30|685.61|681.61|685.51|681.51|685.65|681.65|685.46|681.46|20
1621942420000|2021-05-25 11:33:40|685.52|681.52|685.34|681.34|685.52|681.52|685.34|681.34|16
1621942430000|2021-05-25 11:33:50|685.37|681.37|685.14|681.14|685.66|681.66|685|681|26
1621942440000|2021-05-25 11:34:00|685.08|681.08|687.27|683.27|687.27|683.27|685.04|681.04|36
1621942450000|2021-05-25 11:34:10|687.12|683.12|686.33|682.33|687.27|683.27|686.23|682.23|22
1621942460000|2021-05-25 11:34:20|686.38|682.38|685.99|681.99|686.38|682.38|685.91|681.91|20
1621942470000|2021-05-25 11:34:30|686|682|685.07|681.07|686|682|685.04|681.04|29
1621942480000|2021-05-25 11:34:40|685.06|681.06|684.65|680.65|685.06|681.06|684.65|680.65|17
1621942490000|2021-05-25 11:34:50|684.23|680.23|683.58|679.58|684.23|680.23|683.55|679.55|23
1621942500000|2021-05-25 11:35:00|683.52|679.52|684.66|680.66|684.68|680.68|683.52|679.52|28
1621942510000|2021-05-25 11:35:10|684.72|680.72|684.93|680.93|685.18|681.18|684.35|680.35|31
1621942520000|2021-05-25 11:35:20|684.96|680.96|685.12|681.12|685.23|681.23|684.96|680.96|12
1621942530000|2021-05-25 11:35:30|685.19|681.19|684.55|680.55|685.19|681.19|684.21|680.21|30
1621942540000|2021-05-25 11:35:40|684.56|680.56|683.44|679.44|684.69|680.69|683.42|679.42|28
1621942550000|2021-05-25 11:35:50|683.46|679.46|683.98|679.98|683.98|679.98|683.39|679.39|24
1621942560000|2021-05-25 11:36:00|683.84|679.84|684.58|680.58|684.59|680.59|683.76|679.76|20
1621942570000|2021-05-25 11:36:10|684.56|680.56|685.37|681.37|685.37|681.37|683.69|679.69|22
1621942580000|2021-05-25 11:36:20|685.39|681.39|686.83|682.83|686.83|682.83|685.29|681.29|18
1621942590000|2021-05-25 11:36:30|686.06|682.06|686.65|682.65|686.71|682.71|686.06|682.06|18
1621942600000|2021-05-25 11:36:40|686.64|682.64|686.93|682.93|686.93|682.93|686.64|682.64|20
1621942610000|2021-05-25 11:36:50|686.91|682.91|687.82|683.82|687.99|683.99|686.91|682.91|17
1621942620000|2021-05-25 11:37:00|687.78|683.78|687.13|683.13|687.79|683.79|687.13|683.13|14
1621942630000|2021-05-25 11:37:10|687.19|683.19|688.67|684.67|688.73|684.73|687.19|683.19|10
1621942640000|2021-05-25 11:37:20|688.83|684.83|688.44|684.44|689.43|685.43|688.44|684.44|14
1621942650000|2021-05-25 11:37:30|689.03|685.03|690.28|686.28|690.67|686.67|688.36|684.36|17
1621942660000|2021-05-25 11:37:40|690.31|686.31|690.25|686.25|691.04|687.04|690.25|686.25|24
1621942670000|2021-05-25 11:37:50|690.26|686.26|691.42|687.42|691.42|687.42|690.26|686.26|17
1621942680000|2021-05-25 11:38:00|691.35|687.35|693.25|689.25|693.25|689.25|691.35|687.35|23
1621942690000|2021-05-25 11:38:10|693.13|689.13|692.89|688.89|693.13|689.13|691.44|687.44|25
1621942700000|2021-05-25 11:38:20|692.9|688.9|693.25|689.25|693.46|689.46|692.78|688.78|13
1621942710000|2021-05-25 11:38:30|693.36|689.36|693.78|689.78|693.78|689.78|693.25|689.25|20
1621942720000|2021-05-25 11:38:40|693.73|689.73|693.47|689.47|693.73|689.73|693.17|689.17|19
1621942730000|2021-05-25 11:38:50|693.42|689.42|693.27|689.27|693.59|689.59|693.24|689.24|11
1621942740000|2021-05-25 11:39:00|693.45|689.45|693.46|689.46|693.5|689.5|693.27|689.27|8
1621942750000|2021-05-25 11:39:10|693.27|689.27|694.36|690.36|694.39|690.39|693.27|689.27|13
1621942760000|2021-05-25 11:39:20|694.14|690.14|691.76|687.76|694.24|690.24|691.76|687.76|33
1621942770000|2021-05-25 11:39:30|691.65|687.65|689.61|685.61|691.65|687.65|688.78|684.78|32
1621942780000|2021-05-25 11:39:40|689.63|685.63|690.43|686.43|690.61|686.61|689.59|685.59|34
1621942790000|2021-05-25 11:39:50|690.12|686.12|690.08|686.08|690.23|686.23|689.99|685.99|17
1621942800000|2021-05-25 11:40:00|690.01|686.01|690.72|686.72|691.1|687.1|689.99|685.99|28
1621942810000|2021-05-25 11:40:10|690.71|686.71|692.35|688.35|692.35|688.35|690.48|686.48|19
1621942820000|2021-05-25 11:40:20|692.34|688.34|693.3|689.3|693.3|689.3|692.34|688.34|29
1621942830000|2021-05-25 11:40:30|693.84|689.84|694.54|690.54|694.59|690.59|693.84|689.84|21
1621942840000|2021-05-25 11:40:40|695.17|691.17|695.4|691.4|695.6|691.6|695.16|691.16|27
1621942850000|2021-05-25 11:40:50|695.39|691.39|695.38|691.38|695.46|691.46|695.3|691.3|18
1621942860000|2021-05-25 11:41:00|695.37|691.37|695.09|691.09|695.59|691.59|695.09|691.09|23
1621942870000|2021-05-25 11:41:10|695.1|691.1|695.26|691.26|695.45|691.45|695.1|691.1|22
1621942880000|2021-05-25 11:41:20|695.27|691.27|695.11|691.11|695.29|691.29|695.1|691.1|8
1621942890000|2021-05-25 11:41:30|695.12|691.12|696.1|692.1|696.1|692.1|695.12|691.12|19
1621942900000|2021-05-25 11:41:40|696.11|692.11|696.84|692.84|696.84|692.84|696.11|692.11|21
1621942910000|2021-05-25 11:41:50|697.06|693.06|697.45|693.45|697.59|693.59|697.06|693.06|19
1621942920000|2021-05-25 11:42:00|697.47|693.47|697.42|693.42|697.93|693.93|697.42|693.42|9
1621942930000|2021-05-25 11:42:10|697.27|693.27|695.76|691.76|697.4|693.4|695.76|691.76|25
1621942940000|2021-05-25 11:42:20|695.75|691.75|696.16|692.16|696.53|692.53|695.71|691.71|19
1621942950000|2021-05-25 11:42:30|696.18|692.18|696.78|692.78|697.07|693.07|696.18|692.18|15
1621942960000|2021-05-25 11:42:40|696.81|692.81|697.26|693.26|697.26|693.26|696.79|692.79|13
1621942970000|2021-05-25 11:42:50|697.21|693.21|697.73|693.73|697.74|693.74|697.08|693.08|18
1621942980000|2021-05-25 11:43:00|697.67|693.67|696.64|692.64|697.67|693.67|696.55|692.55|20
1621942990000|2021-05-25 11:43:10|696.59|692.59|696.41|692.41|696.59|692.59|696.37|692.37|13
1621943000000|2021-05-25 11:43:20|696.39|692.39|696.36|692.36|696.58|692.58|696.34|692.34|19
1621943010000|2021-05-25 11:43:30|696.32|692.32|695.66|691.66|696.32|692.32|695.65|691.65|14
1621943020000|2021-05-25 11:43:40|695.67|691.67|695.67|691.67|695.74|691.74|695.46|691.46|24
1621943030000|2021-05-25 11:43:50|695.68|691.68|696.17|692.17|696.18|692.18|695.68|691.68|13
1621943040000|2021-05-25 11:44:00|696.18|692.18|696.76|692.76|697.02|693.02|696.18|692.18|20
1621943050000|2021-05-25 11:44:10|697.05|693.05|697.2|693.2|697.2|693.2|697.02|693.02|17
1621943060000|2021-05-25 11:44:20|697.21|693.21|697.64|693.64|697.64|693.64|697.2|693.2|9
1621943070000|2021-05-25 11:44:30|697.63|693.63|697.19|693.19|697.64|693.64|697.19|693.19|14
1621943080000|2021-05-25 11:44:40|697.17|693.17|696.83|692.83|697.18|693.18|696.81|692.81|25
1621943090000|2021-05-25 11:44:50|696.87|692.87|697.86|693.86|697.92|693.92|696.87|692.87|21
1621943100000|2021-05-25 11:45:00|697.9|693.9|698.3|694.3|698.48|694.48|697.9|693.9|22
1621943110000|2021-05-25 11:45:10|698.32|694.32|696.55|692.55|698.32|694.32|696.54|692.54|31
1621943120000|2021-05-25 11:45:20|696.54|692.54|696.38|692.38|696.59|692.59|696.38|692.38|23
1621943130000|2021-05-25 11:45:30|696.17|692.17|694.39|690.39|696.19|692.19|694.35|690.35|34
1621943140000|2021-05-25 11:45:40|694.56|690.56|693.42|689.42|694.62|690.62|693.34|689.34|31
1621943150000|2021-05-25 11:45:50|693.39|689.39|693.16|689.16|693.39|689.39|693.16|689.16|10
1621943160000|2021-05-25 11:46:00|693.13|689.13|692.7|688.7|693.26|689.26|692.59|688.59|17
1621943170000|2021-05-25 11:46:10|692.73|688.73|693.68|689.68|693.69|689.69|692.62|688.62|23
1621943180000|2021-05-25 11:46:20|693.93|689.93|694.75|690.75|696.75|692.75|693.69|689.69|29
1621943190000|2021-05-25 11:46:30|695.42|691.42|695.35|691.35|695.61|691.61|695.35|691.35|22
1621943200000|2021-05-25 11:46:40|695.36|691.36|694.36|690.36|695.36|691.36|694.36|690.36|27
1621943210000|2021-05-25 11:46:50|694.4|690.4|694.05|690.05|695.19|691.19|694.05|690.05|31
1621943220000|2021-05-25 11:47:00|694.03|690.03|693.12|689.12|694.05|690.05|693.12|689.12|32
1621943230000|2021-05-25 11:47:10|693.11|689.11|693.6|689.6|693.88|689.88|693.11|689.11|20
1621943240000|2021-05-25 11:47:20|693.76|689.76|692.93|688.93|693.8|689.8|692.83|688.83|30
1621943250000|2021-05-25 11:47:30|692.91|688.91|692.47|688.47|692.91|688.91|692.31|688.31|28
1621943260000|2021-05-25 11:47:40|692.48|688.48|692.58|688.58|692.83|688.83|692.47|688.47|25
1621943270000|2021-05-25 11:47:50|692.59|688.59|691.86|687.86|692.59|688.59|691.82|687.82|26
1621943280000|2021-05-25 11:48:00|691.87|687.87|691.05|687.05|691.88|687.88|690.99|686.99|22
1621943290000|2021-05-25 11:48:10|691.04|687.04|690.9|686.9|691.04|687.04|690.84|686.84|9
1621943300000|2021-05-25 11:48:20|690.06|686.06|690.75|686.75|690.98|686.98|690.06|686.06|23
1621943310000|2021-05-25 11:48:30|690.67|686.67|689.84|685.84|690.67|686.67|689.78|685.78|22
1621943320000|2021-05-25 11:48:40|689.83|685.83|688.95|684.95|689.83|685.83|688.82|684.82|26
1621943330000|2021-05-25 11:48:50|688.96|684.96|689.03|685.03|689.23|685.23|688.93|684.93|23
1621943340000|2021-05-25 11:49:00|689.01|685.01|690.4|686.4|690.41|686.41|689.01|685.01|26
1621943350000|2021-05-25 11:49:10|690.43|686.43|691.09|687.09|691.09|687.09|690.04|686.04|27
1621943360000|2021-05-25 11:49:20|691.25|687.25|692.06|688.06|692.38|688.38|691.25|687.25|17
1621943370000|2021-05-25 11:49:30|691.94|687.94|690.43|686.43|691.97|687.97|690.11|686.11|11
1621943380000|2021-05-25 11:49:40|691.65|687.65|691.29|687.29|691.69|687.69|691.1|687.1|10
1621943390000|2021-05-25 11:49:50|691.57|687.57|690.5|686.5|691.57|687.57|690.03|686.03|22
1621943400000|2021-05-25 11:50:00|690.49|686.49|690.06|686.06|690.6|686.6|689.9|685.9|25
1621943410000|2021-05-25 11:50:10|690.08|686.08|689.81|685.81|690.68|686.68|689.73|685.73|24
1621943420000|2021-05-25 11:50:20|689.82|685.82|689.49|685.49|689.9|685.9|689.48|685.48|19
1621943430000|2021-05-25 11:50:30|689.5|685.5|688.9|684.9|689.5|685.5|688.88|684.88|21
1621943440000|2021-05-25 11:50:40|688.89|684.89|687.88|683.88|688.89|684.89|687.59|683.59|23
1621943450000|2021-05-25 11:50:50|687.47|683.47|687.72|683.72|688.03|684.03|686.81|682.81|29
1621943460000|2021-05-25 11:51:00|687.7|683.7|687.53|683.53|687.93|683.93|687.49|683.49|27
1621943470000|2021-05-25 11:51:10|687.49|683.49|687.03|683.03|687.66|683.66|686.94|682.94|12
1621943480000|2021-05-25 11:51:20|686.89|682.89|686.93|682.93|687.62|683.62|686.89|682.89|26
1621943490000|2021-05-25 11:51:30|686.92|682.92|686.51|682.51|686.95|682.95|686.36|682.36|26
1621943500000|2021-05-25 11:51:40|686.49|682.49|686.33|682.33|686.57|682.57|686.33|682.33|27
1621943510000|2021-05-25 11:51:50|686.43|682.43|686.29|682.29|686.43|682.43|686.02|682.02|26
1621943520000|2021-05-25 11:52:00|686.3|682.3|685.62|681.62|686.31|682.31|685.57|681.57|21
1621943530000|2021-05-25 11:52:10|685.61|681.61|685.45|681.45|685.73|681.73|685.3|681.3|26
1621943540000|2021-05-25 11:52:20|685.51|681.51|685.61|681.61|685.77|681.77|685.51|681.51|12
1621943550000|2021-05-25 11:52:30|685.62|681.62|685.17|681.17|685.62|681.62|684.72|680.72|29
1621943560000|2021-05-25 11:52:40|685.18|681.18|684.97|680.97|685.22|681.22|684.97|680.97|18
1621943570000|2021-05-25 11:52:50|684.98|680.98|685.78|681.78|685.78|681.78|684.98|680.98|24
1621943580000|2021-05-25 11:53:00|685.79|681.79|687.43|683.43|687.43|683.43|685.79|681.79|25
1621943590000|2021-05-25 11:53:10|687.73|683.73|687.67|683.67|687.73|683.73|687.33|683.33|14
1621943600000|2021-05-25 11:53:20|687.68|683.68|688.77|684.77|688.77|684.77|687.68|683.68|18
1621943610000|2021-05-25 11:53:30|688.57|684.57|689.19|685.19|689.41|685.41|687.88|683.88|19
1621943620000|2021-05-25 11:53:40|689.21|685.21|689.08|685.08|689.61|685.61|688.93|684.93|26
1621943630000|2021-05-25 11:53:50|689.19|685.19|688.7|684.7|689.32|685.32|688.64|684.64|23
1621943640000|2021-05-25 11:54:00|688.59|684.59|689.44|685.44|689.45|685.45|688.55|684.55|14
1621943650000|2021-05-25 11:54:10|689.45|685.45|689.14|685.14|689.45|685.45|688.45|684.45|12
1621943660000|2021-05-25 11:54:20|689.18|685.18|688.99|684.99|689.18|685.18|687.88|683.88|33
1621943670000|2021-05-25 11:54:30|689|685|688.84|684.84|689|685|688.67|684.67|22
1621943680000|2021-05-25 11:54:40|688.87|684.87|689.46|685.46|689.54|685.54|688.84|684.84|19
1621943690000|2021-05-25 11:54:50|689.47|685.47|690.67|686.67|690.83|686.83|689.38|685.38|20
1621943700000|2021-05-25 11:55:00|690.87|686.87|693.02|689.02|693.02|689.02|690.67|686.67|19
1621943710000|2021-05-25 11:55:10|692.75|688.75|692.58|688.58|693.06|689.06|692.08|688.08|17
1621943720000|2021-05-25 11:55:20|692.53|688.53|690.31|686.31|692.53|688.53|690.31|686.31|28
1621943730000|2021-05-25 11:55:30|690.12|686.12|689.3|685.3|690.12|686.12|689.26|685.26|31
1621943740000|2021-05-25 11:55:40|689.23|685.23|688.03|684.03|689.23|685.23|688.02|684.02|28
1621943750000|2021-05-25 11:55:50|688.02|684.02|687.49|683.49|688.07|684.07|687.45|683.45|25
1621943760000|2021-05-25 11:56:00|687.48|683.48|686.02|682.02|687.48|683.48|685.99|681.99|24
1621943770000|2021-05-25 11:56:10|686.03|682.03|685.41|681.41|686.05|682.05|685.41|681.41|16
1621943780000|2021-05-25 11:56:20|685.56|681.56|685.56|681.56|685.56|681.56|685.31|681.31|4
1621943790000|2021-05-25 11:56:30|685.31|681.31|685.43|681.43|685.92|681.92|685.31|681.31|14
1621943800000|2021-05-25 11:56:40|685.56|681.56|685.56|681.56|685.56|681.56|685.21|681.21|12
1621943810000|2021-05-25 11:56:50|685.02|681.02|682.87|678.87|685.56|681.56|682.61|678.61|22
1621943820000|2021-05-25 11:57:00|682.86|678.86|683.9|679.9|684.13|680.13|682.86|678.86|26
1621943830000|2021-05-25 11:57:10|683.87|679.87|681.85|677.85|683.87|679.87|681.85|677.85|29
1621943840000|2021-05-25 11:57:20|681.55|677.55|682.23|678.23|682.88|678.88|681.51|677.51|28
1621943850000|2021-05-25 11:57:30|682.24|678.24|681.82|677.82|682.29|678.29|681.25|677.25|30
1621943860000|2021-05-25 11:57:40|681.25|677.25|680.01|676.01|681.82|677.82|679.89|675.89|19
1621943870000|2021-05-25 11:57:50|680.02|676.02|680.13|676.13|680.13|676.13|679.62|675.62|24
1621943880000|2021-05-25 11:58:00|680.11|676.11|680.45|676.45|681.24|677.24|679.88|675.88|28
1621943890000|2021-05-25 11:58:10|680.42|676.42|680.7|676.7|680.77|676.77|680.28|676.28|18
1621943900000|2021-05-25 11:58:20|680.71|676.71|679.28|675.28|680.81|676.81|679.28|675.28|30
1621943910000|2021-05-25 11:58:30|679.27|675.27|677.83|673.83|679.27|675.27|677.83|673.83|25
1621943920000|2021-05-25 11:58:40|677.81|673.81|678.77|674.77|678.77|674.77|677.81|673.81|17
1621943930000|2021-05-25 11:58:50|678.36|674.36|676.53|672.53|678.77|674.77|675.79|671.79|25
1621943940000|2021-05-25 11:59:00|676.54|672.54|675.89|671.89|676.71|672.71|675.48|671.48|28
1621943950000|2021-05-25 11:59:10|676.11|672.11|674.48|670.48|676.3|672.3|674.06|670.06|34
1621943960000|2021-05-25 11:59:20|674.42|670.42|674.84|670.84|674.93|670.93|674.28|670.28|27
1621943970000|2021-05-25 11:59:30|674.81|670.81|676.67|672.67|677.04|673.04|674.81|670.81|26
1621943980000|2021-05-25 11:59:40|676.35|672.35|676.67|672.67|677.05|673.05|675.04|671.04|20
1621943990000|2021-05-25 11:59:50|676.72|672.72|675.14|671.14|676.72|672.72|674.99|670.99|28
1621944000000|2021-05-25 12:00:00|675.2|671.2|676.01|672.01|676.38|672.38|675.2|671.2|26
1621944010000|2021-05-25 12:00:10|676.08|672.08|681.16|677.16|681.16|677.16|676.08|672.08|32
1621944020000|2021-05-25 12:00:20|680.81|676.81|680.42|676.42|680.9|676.9|679.16|675.16|25
1621944030000|2021-05-25 12:00:30|680.6|676.6|678.22|674.22|680.66|676.66|678.1|674.1|32
1621944040000|2021-05-25 12:00:40|678.25|674.25|676.95|672.95|678.25|674.25|676.95|672.95|26
1621944050000|2021-05-25 12:00:50|676.77|672.77|676.31|672.31|676.77|672.77|675.43|671.43|30
1621944060000|2021-05-25 12:01:00|676.07|672.07|675.15|671.15|676.07|672.07|674.81|670.81|27
1621944070000|2021-05-25 12:01:10|674.15|670.15|675.46|671.46|676|672|674.15|670.15|27
1621944080000|2021-05-25 12:01:20|675.64|671.64|678.39|674.39|678.6|674.6|675.64|671.64|34
1621944090000|2021-05-25 12:01:30|678.93|674.93|678.3|674.3|678.93|674.93|678.22|674.22|25
1621944100000|2021-05-25 12:01:40|678.28|674.28|677.74|673.74|678.3|674.3|677.74|673.74|26
1621944110000|2021-05-25 12:01:50|677.94|673.94|678.75|674.75|678.75|674.75|677.94|673.94|17
1621944120000|2021-05-25 12:02:00|678.77|674.77|681.31|677.31|681.38|677.38|678.76|674.76|30
1621944130000|2021-05-25 12:02:10|681.28|677.28|681.35|677.35|681.53|677.53|681.04|677.04|19
1621944140000|2021-05-25 12:02:20|681.33|677.33|681|677|681.4|677.4|680.8|676.8|27
1621944150000|2021-05-25 12:02:30|681.08|677.08|681.16|677.16|681.27|677.27|681.02|677.02|24
1621944160000|2021-05-25 12:02:40|681.14|677.14|682.22|678.22|682.22|678.22|681.04|677.04|23
1621944170000|2021-05-25 12:02:50|681.92|677.92|681.98|677.98|682.45|678.45|681.92|677.92|23
1621944180000|2021-05-25 12:03:00|681.92|677.92|681.28|677.28|681.92|677.92|681.14|677.14|24
1621944190000|2021-05-25 12:03:10|681.08|677.08|681.97|677.97|682.11|678.11|680.96|676.96|26
1621944200000|2021-05-25 12:03:20|681.84|677.84|681.81|677.81|682.03|678.03|681.74|677.74|17
1621944210000|2021-05-25 12:03:30|681.76|677.76|682.25|678.25|682.25|678.25|681.76|677.76|21
1621944220000|2021-05-25 12:03:40|682.28|678.28|684.91|680.91|684.92|680.92|682.06|678.06|19
1621944230000|2021-05-25 12:03:50|684.92|680.92|685|681|685|681|684.73|680.73|19
1621944240000|2021-05-25 12:04:00|685.01|681.01|684.37|680.37|685.25|681.25|684.31|680.31|26
1621944250000|2021-05-25 12:04:10|684.36|680.36|684.05|680.05|684.37|680.37|683.6|679.6|29
1621944260000|2021-05-25 12:04:20|683.97|679.97|683.95|679.95|684.29|680.29|683.13|679.13|35
1621944270000|2021-05-25 12:04:30|683.83|679.83|682.89|678.89|683.83|679.83|682.89|678.89|19
1621944280000|2021-05-25 12:04:40|682.83|678.83|682.17|678.17|683.35|679.35|682.17|678.17|18
1621944290000|2021-05-25 12:04:50|682.11|678.11|683.12|679.12|683.35|679.35|681.54|677.54|22
1621944300000|2021-05-25 12:05:00|683.35|679.35|679.6|675.6|683.35|679.35|679.44|675.44|22
1621944310000|2021-05-25 12:05:10|679.59|675.59|677.85|673.85|679.59|675.59|677.84|673.84|24
1621944320000|2021-05-25 12:05:20|678.01|674.01|678.42|674.42|678.44|674.44|677.88|673.88|29
1621944330000|2021-05-25 12:05:30|678.46|674.46|678.08|674.08|678.46|674.46|677.97|673.97|17
1621944340000|2021-05-25 12:05:40|678.03|674.03|677.82|673.82|678.15|674.15|677.61|673.61|22
1621944350000|2021-05-25 12:05:50|677.83|673.83|679.86|675.86|679.86|675.86|677.83|673.83|32
1621944360000|2021-05-25 12:06:00|680.4|676.4|684.48|680.48|684.56|680.56|679.2|675.2|32
1621944370000|2021-05-25 12:06:10|683.55|679.55|684.49|680.49|684.49|680.49|683.54|679.54|14
1621944380000|2021-05-25 12:06:20|684.87|680.87|685.16|681.16|685.76|681.76|684.77|680.77|14
1621944390000|2021-05-25 12:06:30|685.29|681.29|687.27|683.27|687.77|683.77|685.26|681.26|20
1621944400000|2021-05-25 12:06:40|687.49|683.49|686.52|682.52|687.49|683.49|686.52|682.52|18
1621944410000|2021-05-25 12:06:50|686.59|682.59|686.45|682.45|686.61|682.61|686.37|682.37|23
1621944420000|2021-05-25 12:07:00|686.46|682.46|685.73|681.73|686.46|682.46|685.73|681.73|24
1621944430000|2021-05-25 12:07:10|685.74|681.74|686.28|682.28|686.84|682.84|685.74|681.74|19
1621944440000|2021-05-25 12:07:20|686.45|682.45|687.29|683.29|687.31|683.31|686.25|682.25|21
1621944450000|2021-05-25 12:07:30|687.22|683.22|686.51|682.51|687.22|683.22|686.34|682.34|21
1621944460000|2021-05-25 12:07:40|686.48|682.48|686.01|682.01|686.8|682.8|686.01|682.01|24
1621944470000|2021-05-25 12:07:50|686.02|682.02|685.23|681.23|686.02|682.02|684.91|680.91|27
1621944480000|2021-05-25 12:08:00|685.32|681.32|686.27|682.27|686.5|682.5|685.01|681.01|17
1621944490000|2021-05-25 12:08:10|686.24|682.24|685.48|681.48|686.78|682.78|685.48|681.48|30
1621944500000|2021-05-25 12:08:20|685.49|681.49|684.66|680.66|685.49|681.49|684.66|680.66|29
1621944510000|2021-05-25 12:08:30|684.65|680.65|684.19|680.19|684.66|680.66|684.19|680.19|26
1621944520000|2021-05-25 12:08:40|684.18|680.18|683.97|679.97|684.18|680.18|683.15|679.15|23
1621944530000|2021-05-25 12:08:50|683.95|679.95|682.61|678.61|683.95|679.95|682.18|678.18|31
1621944540000|2021-05-25 12:09:00|682.68|678.68|682.8|678.8|684.19|680.19|682.62|678.62|28
1621944550000|2021-05-25 12:09:10|682.74|678.74|681.05|677.05|682.99|678.99|681.05|677.05|34
1621944560000|2021-05-25 12:09:20|681.01|677.01|679.6|675.6|681.38|677.38|679.6|675.6|18
1621944570000|2021-05-25 12:09:30|679.62|675.62|679.62|675.62|679.86|675.86|679.56|675.56|22
1621944580000|2021-05-25 12:09:40|679.53|675.53|679.19|675.19|680.18|676.18|679.09|675.09|16
1621944590000|2021-05-25 12:09:50|679.63|675.63|678.74|674.74|679.63|675.63|678.74|674.74|14
1621944600000|2021-05-25 12:10:00|678.95|674.95|679.06|675.06|679.07|675.07|678.28|674.28|19
1621944610000|2021-05-25 12:10:10|678.95|674.95|678.06|674.06|679.04|675.04|677.91|673.91|29
1621944620000|2021-05-25 12:10:20|678.05|674.05|677.8|673.8|678.13|674.13|677.49|673.49|25
1621944630000|2021-05-25 12:10:30|677.9|673.9|678.79|674.79|678.79|674.79|677.72|673.72|27
1621944640000|2021-05-25 12:10:40|678.77|674.77|680.32|676.32|680.97|676.97|678.69|674.69|32
1621944650000|2021-05-25 12:10:50|680.39|676.39|681.64|677.64|681.77|677.77|680.39|676.39|27
1621944660000|2021-05-25 12:11:00|681.81|677.81|685.12|681.12|685.19|681.19|681.64|677.64|27
1621944670000|2021-05-25 12:11:10|685.21|681.21|684.85|680.85|685.21|681.21|684.51|680.51|23
1621944680000|2021-05-25 12:11:20|684.86|680.86|684.93|680.93|685.02|681.02|684.58|680.58|17
1621944690000|2021-05-25 12:11:30|685.03|681.03|685.09|681.09|685.09|681.09|684.78|680.78|12
1621944700000|2021-05-25 12:11:40|685.45|681.45|685.58|681.58|685.62|681.62|685.29|681.29|8
1621944710000|2021-05-25 12:11:50|685.59|681.59|686.15|682.15|686.27|682.27|685.59|681.59|6
1621944720000|2021-05-25 12:12:00|686.28|682.28|685.1|681.1|686.3|682.3|685.1|681.1|21
1621944730000|2021-05-25 12:12:10|685.19|681.19|683.73|679.73|685.57|681.57|683.44|679.44|30
1621944740000|2021-05-25 12:12:20|683.75|679.75|682.98|678.98|683.82|679.82|682.98|678.98|28
1621944750000|2021-05-25 12:12:30|682.88|678.88|682.04|678.04|683.21|679.21|682.01|678.01|24
1621944760000|2021-05-25 12:12:40|681.98|677.98|683.75|679.75|683.75|679.75|681.88|677.88|29
1621944770000|2021-05-25 12:12:50|683.95|679.95|684.83|680.83|684.84|680.84|683.76|679.76|30
1621944780000|2021-05-25 12:13:00|684.72|680.72|686.21|682.21|686.21|682.21|684.03|680.03|32
1621944790000|2021-05-25 12:13:10|686.23|682.23|686.24|682.24|686.24|682.24|685.26|681.26|22
1621944800000|2021-05-25 12:13:20|686.08|682.08|686.2|682.2|686.77|682.77|685.96|681.96|18
1621944810000|2021-05-25 12:13:30|686.14|682.14|685.59|681.59|686.18|682.18|685.51|681.51|24
1621944820000|2021-05-25 12:13:40|685.55|681.55|685.68|681.68|686.47|682.47|685.54|681.54|30
1621944830000|2021-05-25 12:13:50|685.67|681.67|685.9|681.9|686.26|682.26|685.52|681.52|29
1621944840000|2021-05-25 12:14:00|686|682|685.16|681.16|686|682|685.15|681.15|28
1621944850000|2021-05-25 12:14:10|685.2|681.2|685.7|681.7|685.85|681.85|685.2|681.2|33
1621944860000|2021-05-25 12:14:20|685.42|681.42|686.16|682.16|686.27|682.27|685.42|681.42|20
1621944870000|2021-05-25 12:14:30|686.17|682.17|686.42|682.42|686.52|682.52|686.1|682.1|15
1621944880000|2021-05-25 12:14:40|686.43|682.43|686.76|682.76|686.77|682.77|686.43|682.43|13
1621944890000|2021-05-25 12:14:50|686.77|682.77|686.7|682.7|686.77|682.77|686.12|682.12|26
1621944900000|2021-05-25 12:15:00|686.71|682.71|687.08|683.08|687.2|683.2|686.71|682.71|24
1621944910000|2021-05-25 12:15:10|687.21|683.21|687.08|683.08|687.49|683.49|687.08|683.08|22
1621944920000|2021-05-25 12:15:20|687.23|683.23|687.08|683.08|687.37|683.37|686.75|682.75|18
1621944930000|2021-05-25 12:15:30|687.1|683.1|687.21|683.21|687.22|683.22|686.95|682.95|25
1621944940000|2021-05-25 12:15:40|687.1|683.1|687.46|683.46|687.47|683.47|687|683|26
1621944950000|2021-05-25 12:15:50|687.27|683.27|687.37|683.37|687.45|683.45|687.15|683.15|25
1621944960000|2021-05-25 12:16:00|687.36|683.36|687.71|683.71|687.71|683.71|687.32|683.32|18
1621944970000|2021-05-25 12:16:10|687.57|683.57|688.64|684.64|688.7|684.7|687.57|683.57|22
1621944980000|2021-05-25 12:16:20|689.17|685.17|690.37|686.37|690.42|686.42|688.63|684.63|18
1621944990000|2021-05-25 12:16:30|690.4|686.4|691.1|687.1|691.14|687.14|690.39|686.39|18
1621945000000|2021-05-25 12:16:40|691.14|687.14|690.73|686.73|691.34|687.34|690.72|686.72|20
1621945010000|2021-05-25 12:16:50|690.86|686.86|691.3|687.3|691.99|687.99|690.86|686.86|21
1621945020000|2021-05-25 12:17:00|691.66|687.66|691.77|687.77|692.2|688.2|691.65|687.65|10
1621945030000|2021-05-25 12:17:10|691.79|687.79|691.93|687.93|691.93|687.93|691.62|687.62|24
1621945040000|2021-05-25 12:17:20|691.94|687.94|692.48|688.48|692.48|688.48|691.94|687.94|12
1621945050000|2021-05-25 12:17:30|692.52|688.52|693.08|689.08|693.08|689.08|692.31|688.31|13
1621945060000|2021-05-25 12:17:40|693.14|689.14|693.14|689.14|693.14|689.14|693.14|689.14|1
1621945070000|2021-05-25 12:17:50|692.94|688.94|692.79|688.79|692.94|688.94|692.3|688.3|6
1621945080000|2021-05-25 12:18:00|692.73|688.73|692.31|688.31|692.73|688.73|692.03|688.03|14
1621945090000|2021-05-25 12:18:10|692.38|688.38|692.55|688.55|692.73|688.73|692.13|688.13|25
1621945100000|2021-05-25 12:18:20|692.53|688.53|692.23|688.23|692.53|688.53|692.05|688.05|32
1621945110000|2021-05-25 12:18:30|692.45|688.45|692.78|688.78|692.89|688.89|692.43|688.43|14
1621945120000|2021-05-25 12:18:40|692.75|688.75|692.24|688.24|692.77|688.77|692.23|688.23|25
1621945130000|2021-05-25 12:18:50|692.26|688.26|692.54|688.54|692.65|688.65|692.26|688.26|23
1621945140000|2021-05-25 12:19:00|692.44|688.44|692.33|688.33|692.45|688.45|692.32|688.32|22
1621945150000|2021-05-25 12:19:10|692.34|688.34|692.34|688.34|692.4|688.4|692.28|688.28|16
1621945160000|2021-05-25 12:19:20|692.62|688.62|692.86|688.86|692.86|688.86|692.57|688.57|26
1621945170000|2021-05-25 12:19:30|692.81|688.81|693.23|689.23|693.23|689.23|692.78|688.78|16
1621945180000|2021-05-25 12:19:40|693.24|689.24|693.22|689.22|693.27|689.27|693.16|689.16|20
1621945190000|2021-05-25 12:19:50|693.23|689.23|693.01|689.01|693.27|689.27|693|689|27
1621945200000|2021-05-25 12:20:00|693.03|689.03|691.65|687.65|693.03|689.03|691.65|687.65|23
1621945210000|2021-05-25 12:20:10|691.69|687.69|691.99|687.99|692.2|688.2|691.68|687.68|27
1621945220000|2021-05-25 12:20:20|692.34|688.34|693.49|689.49|693.84|689.84|692.23|688.23|22
1621945230000|2021-05-25 12:20:30|693.48|689.48|694|690|694.01|690.01|693.35|689.35|21
1621945240000|2021-05-25 12:20:40|694.01|690.01|693.79|689.79|694.01|690.01|693.48|689.48|17
1621945250000|2021-05-25 12:20:50|693.83|689.83|693.5|689.5|693.83|689.83|693.47|689.47|27
1621945260000|2021-05-25 12:21:00|693.33|689.33|693.78|689.78|693.8|689.8|693.32|689.32|25
1621945270000|2021-05-25 12:21:10|693.8|689.8|693.13|689.13|693.95|689.95|693.12|689.12|23
1621945280000|2021-05-25 12:21:20|693.17|689.17|693.2|689.2|693.27|689.27|693.12|689.12|25
1621945290000|2021-05-25 12:21:30|693.14|689.14|692.37|688.37|693.19|689.19|692.37|688.37|20
1621945300000|2021-05-25 12:21:40|692.33|688.33|692.85|688.85|693.2|689.2|692.33|688.33|17
1621945310000|2021-05-25 12:21:50|692.79|688.79|692.72|688.72|692.85|688.85|692.28|688.28|25
1621945320000|2021-05-25 12:22:00|692.54|688.54|692.12|688.12|692.87|688.87|692.12|688.12|26
1621945330000|2021-05-25 12:22:10|691.83|687.83|692.23|688.23|692.23|688.23|691.55|687.55|27
1621945340000|2021-05-25 12:22:20|692.26|688.26|692|688|692.26|688.26|691.9|687.9|22
1621945350000|2021-05-25 12:22:30|691.95|687.95|691.13|687.13|691.95|687.95|691.13|687.13|26
1621945360000|2021-05-25 12:22:40|691.03|687.03|690.95|686.95|691.11|687.11|690.82|686.82|22
1621945370000|2021-05-25 12:22:50|690.99|686.99|691.3|687.3|691.35|687.35|690.94|686.94|24
1621945380000|2021-05-25 12:23:00|691.29|687.29|691.84|687.84|691.87|687.87|691.02|687.02|25
1621945390000|2021-05-25 12:23:10|691.81|687.81|691.89|687.89|692.18|688.18|691.8|687.8|24
1621945400000|2021-05-25 12:23:20|691.88|687.88|691.77|687.77|691.88|687.88|691.41|687.41|26
1621945410000|2021-05-25 12:23:30|691.69|687.69|691.18|687.18|691.77|687.77|691.15|687.15|13
1621945420000|2021-05-25 12:23:40|691.17|687.17|690.23|686.23|691.18|687.18|690.23|686.23|22
1621945430000|2021-05-25 12:23:50|690.24|686.24|689.09|685.09|690.24|686.24|688.88|684.88|25
1621945440000|2021-05-25 12:24:00|689.05|685.05|689.69|685.69|689.75|685.75|688.95|684.95|28
1621945450000|2021-05-25 12:24:10|689.7|685.7|688.55|684.55|689.7|685.7|688.55|684.55|22
1621945460000|2021-05-25 12:24:20|688.58|684.58|687.4|683.4|688.58|684.58|687.4|683.4|22
1621945470000|2021-05-25 12:24:30|687.39|683.39|687.09|683.09|687.39|683.39|686.84|682.84|16
1621945480000|2021-05-25 12:24:40|687.07|683.07|687.25|683.25|687.46|683.46|687.06|683.06|18
1621945490000|2021-05-25 12:24:50|687.24|683.24|687.8|683.8|688.21|684.21|687.22|683.22|21
1621945500000|2021-05-25 12:25:00|687.79|683.79|688.77|684.77|688.8|684.8|687.77|683.77|26
1621945510000|2021-05-25 12:25:10|688.89|684.89|690.37|686.37|690.52|686.52|688.77|684.77|21
1621945520000|2021-05-25 12:25:20|690.43|686.43|689.88|685.88|690.43|686.43|689.75|685.75|16
1621945530000|2021-05-25 12:25:30|689.64|685.64|688.65|684.65|689.9|685.9|688.65|684.65|21
1621945540000|2021-05-25 12:25:40|688.66|684.66|688.41|684.41|688.73|684.73|688.41|684.41|23
1621945550000|2021-05-25 12:25:50|688.39|684.39|688.07|684.07|688.43|684.43|688.06|684.06|27
1621945560000|2021-05-25 12:26:00|688.06|684.06|687.21|683.21|688.06|684.06|687.21|683.21|20
1621945570000|2021-05-25 12:26:10|687.37|683.37|687.37|683.37|687.37|683.37|686.63|682.63|18
1621945580000|2021-05-25 12:26:20|686.73|682.73|686.7|682.7|687.37|683.37|686.48|682.48|23
1621945590000|2021-05-25 12:26:30|686.47|682.47|685.1|681.1|686.55|682.55|685.1|681.1|29
1621945600000|2021-05-25 12:26:40|685.09|681.09|685.58|681.58|685.58|681.58|684.89|680.89|26
1621945610000|2021-05-25 12:26:50|685.68|681.68|686.38|682.38|686.54|682.54|685.68|681.68|28
1621945620000|2021-05-25 12:27:00|686.45|682.45|687|683|687.75|683.75|686.13|682.13|16
1621945630000|2021-05-25 12:27:10|687.09|683.09|685.02|681.02|687.09|683.09|685.02|681.02|37
1621945640000|2021-05-25 12:27:20|685|681|684.95|680.95|685|681|684.61|680.61|20
1621945650000|2021-05-25 12:27:30|684.96|680.96|684.81|680.81|685.22|681.22|684.77|680.77|22
1621945660000|2021-05-25 12:27:40|684.63|680.63|684.84|680.84|684.84|680.84|684.63|680.63|19
1621945670000|2021-05-25 12:27:50|684.85|680.85|684.83|680.83|684.97|680.97|684.82|680.82|10
1621945680000|2021-05-25 12:28:00|684.84|680.84|684.6|680.6|684.93|680.93|684.58|680.58|26
1621945690000|2021-05-25 12:28:10|684.58|680.58|684.77|680.77|684.77|680.77|684.37|680.37|19
1621945700000|2021-05-25 12:28:20|684.82|680.82|684.52|680.52|684.87|680.87|684.4|680.4|16
1621945710000|2021-05-25 12:28:30|684.53|680.53|684.18|680.18|684.54|680.54|684.18|680.18|17
1621945720000|2021-05-25 12:28:40|684.09|680.09|683.68|679.68|684.09|680.09|683.68|679.68|16
1621945730000|2021-05-25 12:28:50|683.65|679.65|684.1|680.1|684.21|680.21|683.57|679.57|27
1621945740000|2021-05-25 12:29:00|684.08|680.08|687.59|683.59|687.59|683.59|684.08|680.08|29
1621945750000|2021-05-25 12:29:10|687.67|683.67|688.46|684.46|688.46|684.46|687.59|683.59|22
1621945760000|2021-05-25 12:29:20|688.47|684.47|687.1|683.1|688.52|684.52|686.97|682.97|26
1621945770000|2021-05-25 12:29:30|687.06|683.06|686.11|682.11|687.09|683.09|685.99|681.99|30
1621945780000|2021-05-25 12:29:40|686.1|682.1|686.03|682.03|686.2|682.2|686.03|682.03|20
1621945790000|2021-05-25 12:29:50|685.96|681.96|686.01|682.01|686.02|682.02|685.96|681.96|11
1621945800000|2021-05-25 12:30:00|686.02|682.02|685.53|681.53|686.08|682.08|685.53|681.53|11
1621945810000|2021-05-25 12:30:10|685.5|681.5|685.29|681.29|685.73|681.73|685.29|681.29|11
1621945820000|2021-05-25 12:30:20|685.73|681.73|682.88|678.88|685.73|681.73|682.86|678.86|17
1621945830000|2021-05-25 12:30:30|682.83|678.83|682.19|678.19|682.88|678.88|682.19|678.19|24
1621945840000|2021-05-25 12:30:40|682.18|678.18|681.56|677.56|682.18|678.18|681.49|677.49|32
1621945850000|2021-05-25 12:30:50|681.53|677.53|681.72|677.72|681.72|677.72|681.5|677.5|22
1621945860000|2021-05-25 12:31:00|681.73|677.73|680.47|676.47|681.73|677.73|680.45|676.45|31
1621945870000|2021-05-25 12:31:10|680.48|676.48|679.93|675.93|680.48|676.48|679.93|675.93|28
1621945880000|2021-05-25 12:31:20|679.94|675.94|679.22|675.22|679.94|675.94|679.2|675.2|24
1621945890000|2021-05-25 12:31:30|679.24|675.24|679.76|675.76|679.76|675.76|679.24|675.24|19
1621945900000|2021-05-25 12:31:40|679.71|675.71|679.5|675.5|679.82|675.82|679.45|675.45|23
1621945910000|2021-05-25 12:31:50|679.49|675.49|678.38|674.38|679.49|675.49|678.38|674.38|20
1621945920000|2021-05-25 12:32:00|677.8|673.8|678|674|678.24|674.24|677.22|673.22|31
1621945930000|2021-05-25 12:32:10|678.01|674.01|679.42|675.42|679.47|675.47|678.01|674.01|24
1621945940000|2021-05-25 12:32:20|679.05|675.05|677.22|673.22|679.07|675.07|677.22|673.22|28
1621945950000|2021-05-25 12:32:30|677.24|673.24|677.49|673.49|677.57|673.57|677.19|673.19|17
1621945960000|2021-05-25 12:32:40|677.5|673.5|677.66|673.66|677.83|673.83|677.5|673.5|17
1621945970000|2021-05-25 12:32:50|677.68|673.68|677.58|673.58|677.75|673.75|677.56|673.56|22
1621945980000|2021-05-25 12:33:00|677.64|673.64|679.81|675.81|679.81|675.81|677.64|673.64|24
1621945990000|2021-05-25 12:33:10|679.7|675.7|678.68|674.68|679.75|675.75|678.68|674.68|26
1621946000000|2021-05-25 12:33:20|678.6|674.6|677.76|673.76|678.6|674.6|677.73|673.73|26
1621946010000|2021-05-25 12:33:30|677.77|673.77|678.97|674.97|679.06|675.06|677.77|673.77|26
1621946020000|2021-05-25 12:33:40|679.09|675.09|677.82|673.82|679.11|675.11|677.78|673.78|25
1621946030000|2021-05-25 12:33:50|677.77|673.77|678.52|674.52|678.52|674.52|677.77|673.77|27
1621946040000|2021-05-25 12:34:00|678.5|674.5|677.64|673.64|678.69|674.69|677.64|673.64|24
1621946050000|2021-05-25 12:34:10|677.65|673.65|678.87|674.87|678.87|674.87|677.59|673.59|24
1621946060000|2021-05-25 12:34:20|678.88|674.88|678.18|674.18|678.88|674.88|677.9|673.9|23
1621946070000|2021-05-25 12:34:30|678.1|674.1|679.45|675.45|679.45|675.45|677.93|673.93|27
1621946080000|2021-05-25 12:34:40|679.32|675.32|679.81|675.81|680.69|676.69|679.32|675.32|35
1621946090000|2021-05-25 12:34:50|679.8|675.8|679.11|675.11|679.8|675.8|678.9|674.9|28
1621946100000|2021-05-25 12:35:00|679.1|675.1|680.5|676.5|680.5|676.5|679.05|675.05|19
1621946110000|2021-05-25 12:35:10|680.51|676.51|679.8|675.8|680.51|676.51|679.76|675.76|29
1621946120000|2021-05-25 12:35:20|679.95|675.95|680.82|676.82|681.25|677.25|679.95|675.95|24
1621946130000|2021-05-25 12:35:30|681.25|677.25|681.33|677.33|681.33|677.33|680.82|676.82|7
1621946140000|2021-05-25 12:35:40|680.82|676.82|681.14|677.14|681.24|677.24|680.82|676.82|6
1621946150000|2021-05-25 12:35:50|680.96|676.96|681.33|677.33|681.33|677.33|680.82|676.82|13
1621946160000|2021-05-25 12:36:00|680.82|676.82|680.82|676.82|681.35|677.35|680.82|676.82|19
1621946170000|2021-05-25 12:36:10|681.06|677.06|681.53|677.53|681.85|677.85|680.82|676.82|16
1621946180000|2021-05-25 12:36:20|681.49|677.49|681.71|677.71|681.83|677.83|681.32|677.32|16
1621946190000|2021-05-25 12:36:30|681.72|677.72|681.26|677.26|681.74|677.74|681.21|677.21|25
1621946200000|2021-05-25 12:36:40|681.29|677.29|679.38|675.38|681.29|677.29|679.38|675.38|26
1621946210000|2021-05-25 12:36:50|679.37|675.37|679.6|675.6|680.91|676.91|679.35|675.35|17
1621946220000|2021-05-25 12:37:00|678.95|674.95|679.02|675.02|679.59|675.59|678.94|674.94|14
1621946230000|2021-05-25 12:37:10|678.81|674.81|677.92|673.92|679.59|675.59|677.72|673.72|24
1621946240000|2021-05-25 12:37:20|677.89|673.89|677.6|673.6|677.89|673.89|677.6|673.6|27
1621946250000|2021-05-25 12:37:30|677.68|673.68|678.45|674.45|678.45|674.45|677.61|673.61|28
1621946260000|2021-05-25 12:37:40|678.42|674.42|677.63|673.63|678.43|674.43|677.63|673.63|24
1621946270000|2021-05-25 12:37:50|677.64|673.64|677.2|673.2|677.64|673.64|676.9|672.9|26
1621946280000|2021-05-25 12:38:00|677.21|673.21|676.71|672.71|677.21|673.21|676.58|672.58|24
1621946290000|2021-05-25 12:38:10|676.61|672.61|676.6|672.6|676.76|672.76|676.35|672.35|19
1621946300000|2021-05-25 12:38:20|676.67|672.67|676.35|672.35|677|673|676.35|672.35|27
1621946310000|2021-05-25 12:38:30|676.34|672.34|676.48|672.48|676.48|672.48|676.23|672.23|9
1621946320000|2021-05-25 12:38:40|676.42|672.42|676.86|672.86|676.86|672.86|676.29|672.29|18
1621946330000|2021-05-25 12:38:50|677.04|673.04|677.47|673.47|677.62|673.62|677.04|673.04|27
1621946340000|2021-05-25 12:39:00|677.46|673.46|676.24|672.24|677.73|673.73|676.11|672.11|27
1621946350000|2021-05-25 12:39:10|676.29|672.29|676.26|672.26|676.33|672.33|676.21|672.21|13
1621946360000|2021-05-25 12:39:20|676.27|672.27|676.53|672.53|676.83|672.83|676.27|672.27|18
1621946370000|2021-05-25 12:39:30|676.84|672.84|676.64|672.64|676.84|672.84|676.42|672.42|24
1621946380000|2021-05-25 12:39:40|676.65|672.65|676.31|672.31|676.66|672.66|676.2|672.2|26
1621946390000|2021-05-25 12:39:50|676.3|672.3|676.11|672.11|676.39|672.39|675.95|671.95|26
1621946400000|2021-05-25 12:40:00|676.13|672.13|677.05|673.05|677.11|673.11|676.12|672.12|19
1621946410000|2021-05-25 12:40:10|676.92|672.92|675.69|671.69|676.92|672.92|675.67|671.67|34
1621946420000|2021-05-25 12:40:20|675.72|671.72|675.17|671.17|675.75|671.75|675.17|671.17|26
1621946430000|2021-05-25 12:40:30|675.14|671.14|675.06|671.06|675.27|671.27|674.76|670.76|29
1621946440000|2021-05-25 12:40:40|675.02|671.02|674.7|670.7|675.02|671.02|674.62|670.62|29
1621946450000|2021-05-25 12:40:50|674.67|670.67|674.79|670.79|674.88|670.88|674.61|670.61|18
1621946460000|2021-05-25 12:41:00|674.71|670.71|675.2|671.2|675.3|671.3|674.66|670.66|26
1621946470000|2021-05-25 12:41:10|675.27|671.27|676.55|672.55|676.55|672.55|675.16|671.16|21
1621946480000|2021-05-25 12:41:20|676.57|672.57|676.65|672.65|676.72|672.72|676.57|672.57|9
1621946490000|2021-05-25 12:41:30|677.22|673.22|677.92|673.92|677.92|673.92|677.19|673.19|7
1621946500000|2021-05-25 12:41:40|677.78|673.78|678.57|674.57|678.77|674.77|677.78|673.78|23
1621946510000|2021-05-25 12:41:50|678.65|674.65|679.37|675.37|679.39|675.39|678.65|674.65|13
1621946520000|2021-05-25 12:42:00|679.38|675.38|678.07|674.07|679.38|675.38|678.05|674.05|24
1621946530000|2021-05-25 12:42:10|678.03|674.03|678.41|674.41|678.53|674.53|677.94|673.94|27
1621946540000|2021-05-25 12:42:20|678.96|674.96|679.62|675.62|679.77|675.77|678.92|674.92|29
1621946550000|2021-05-25 12:42:30|679.68|675.68|680.2|676.2|680.98|676.98|679.44|675.44|21
1621946560000|2021-05-25 12:42:40|680.21|676.21|680.38|676.38|680.38|676.38|679.44|675.44|11
1621946570000|2021-05-25 12:42:50|680.65|676.65|682.93|678.93|682.93|678.93|680.4|676.4|8
1621946580000|2021-05-25 12:43:00|682.91|678.91|682.26|678.26|683.02|679.02|682.25|678.25|28
1621946590000|2021-05-25 12:43:10|682.27|678.27|681.55|677.55|682.42|678.42|681.55|677.55|22
1621946600000|2021-05-25 12:43:20|681.53|677.53|681.86|677.86|681.92|677.92|681.49|677.49|28
1621946610000|2021-05-25 12:43:30|681.85|677.85|681.52|677.52|681.86|677.86|681.5|677.5|21
1621946620000|2021-05-25 12:43:40|681.24|677.24|680.89|676.89|681.24|677.24|680.42|676.42|18
1621946630000|2021-05-25 12:43:50|680.88|676.88|681.3|677.3|681.3|677.3|679.65|675.65|25
1621946640000|2021-05-25 12:44:00|681.1|677.1|677.99|673.99|681.3|677.3|677.98|673.98|9
1621946650000|2021-05-25 12:44:10|677.98|673.98|678.2|674.2|678.23|674.23|677.91|673.91|21
1621946660000|2021-05-25 12:44:20|678.24|674.24|678.37|674.37|678.51|674.51|678.18|674.18|19
1621946670000|2021-05-25 12:44:30|678.44|674.44|677.99|673.99|678.5|674.5|677.53|673.53|19
1621946680000|2021-05-25 12:44:40|678|674|677.51|673.51|678.01|674.01|677.51|673.51|28
1621946690000|2021-05-25 12:44:50|677.48|673.48|677.26|673.26|677.66|673.66|677.26|673.26|26
1621946700000|2021-05-25 12:45:00|677.23|673.23|679|675|679|675|677.21|673.21|31
1621946710000|2021-05-25 12:45:10|679.07|675.07|679.31|675.31|680.22|676.22|678.42|674.42|22
1621946720000|2021-05-25 12:45:20|680.78|676.78|682.53|678.53|682.53|678.53|680.32|676.32|21
1621946730000|2021-05-25 12:45:30|682.49|678.49|682.82|678.82|683.33|679.33|682.27|678.27|32
1621946740000|2021-05-25 12:45:40|682.52|678.52|682.77|678.77|683.36|679.36|682.5|678.5|20
1621946750000|2021-05-25 12:45:50|682.78|678.78|682.58|678.58|682.81|678.81|682.25|678.25|16
1621946760000|2021-05-25 12:46:00|682.6|678.6|682.88|678.88|682.88|678.88|682.58|678.58|21
1621946770000|2021-05-25 12:46:10|682.7|678.7|683.2|679.2|683.25|679.25|682.7|678.7|13
1621946780000|2021-05-25 12:46:20|683.21|679.21|683.87|679.87|683.9|679.9|682.7|678.7|11
1621946790000|2021-05-25 12:46:30|683.89|679.89|683.73|679.73|683.92|679.92|683.27|679.27|23
1621946800000|2021-05-25 12:46:40|683.74|679.74|683.74|679.74|683.77|679.77|683.22|679.22|19
1621946810000|2021-05-25 12:46:50|683.57|679.57|683.49|679.49|683.62|679.62|683.46|679.46|23
1621946820000|2021-05-25 12:47:00|683.5|679.5|683.82|679.82|683.92|679.92|683.49|679.49|19
1621946830000|2021-05-25 12:47:10|683.83|679.83|684.06|680.06|684.07|680.07|683.8|679.8|15
1621946840000|2021-05-25 12:47:20|684.27|680.27|684.76|680.76|684.76|680.76|684.06|680.06|9
1621946850000|2021-05-25 12:47:30|684.73|680.73|685.02|681.02|685.02|681.02|684.73|680.73|8
1621946860000|2021-05-25 12:47:40|685.22|681.22|684.87|680.87|685.22|681.22|684.87|680.87|11
1621946870000|2021-05-25 12:47:50|685.01|681.01|685.01|681.01|685.03|681.03|684.87|680.87|8
1621946880000|2021-05-25 12:48:00|684.87|680.87|684.31|680.31|685.01|681.01|684.28|680.28|22
1621946890000|2021-05-25 12:48:10|684.35|680.35|684.95|680.95|685.03|681.03|684.06|680.06|25
1621946900000|2021-05-25 12:48:20|685.05|681.05|686.05|682.05|686.36|682.36|685.01|681.01|22
1621946910000|2021-05-25 12:48:30|686.86|682.86|686.05|682.05|686.92|682.92|686.04|682.04|22
1621946920000|2021-05-25 12:48:40|686.12|682.12|685.76|681.76|686.22|682.22|685.46|681.46|19
1621946930000|2021-05-25 12:48:50|685.79|681.79|686.36|682.36|686.36|682.36|685.29|681.29|30
1621946940000|2021-05-25 12:49:00|686.29|682.29|686.44|682.44|686.53|682.53|686.29|682.29|8
1621946950000|2021-05-25 12:49:10|686.51|682.51|686.65|682.65|687.16|683.16|686.44|682.44|13
1621946960000|2021-05-25 12:49:20|686.66|682.66|686.93|682.93|686.93|682.93|686.44|682.44|10
1621946970000|2021-05-25 12:49:30|686.92|682.92|686.91|682.91|686.92|682.92|686.78|682.78|9
1621946980000|2021-05-25 12:49:40|686.85|682.85|686.69|682.69|686.91|682.91|686.53|682.53|8
1621946990000|2021-05-25 12:49:50|686.53|682.53|686.73|682.73|686.88|682.88|686.53|682.53|10
1621947000000|2021-05-25 12:50:00|686.68|682.68|687.17|683.17|687.24|683.24|686.68|682.68|14
1621947010000|2021-05-25 12:50:10|687.1|683.1|687.38|683.38|687.41|683.41|686.98|682.98|10
1621947020000|2021-05-25 12:50:20|687.4|683.4|686.98|682.98|687.44|683.44|686.98|682.98|10
1621947030000|2021-05-25 12:50:30|687.43|683.43|687.79|683.79|688.1|684.1|686.98|682.98|20
1621947040000|2021-05-25 12:50:40|687.77|683.77|686.67|682.67|687.89|683.89|686.66|682.66|20
1621947050000|2021-05-25 12:50:50|686.7|682.7|686.11|682.11|686.7|682.7|686.11|682.11|24
1621947060000|2021-05-25 12:51:00|686.06|682.06|684.18|680.18|686.06|682.06|684.01|680.01|33
1621947070000|2021-05-25 12:51:10|684.17|680.17|684.73|680.73|684.73|680.73|684.17|680.17|17
1621947080000|2021-05-25 12:51:20|684.76|680.76|684.94|680.94|684.97|680.97|684.73|680.73|19
1621947090000|2021-05-25 12:51:30|684.95|680.95|685.95|681.95|685.95|681.95|684.92|680.92|19
1621947100000|2021-05-25 12:51:40|686.28|682.28|687.11|683.11|687.11|683.11|686.22|682.22|7
1621947110000|2021-05-25 12:51:50|687.12|683.12|686.03|682.03|687.23|683.23|685.82|681.82|29
1621947120000|2021-05-25 12:52:00|685.95|681.95|686.46|682.46|686.46|682.46|685.79|681.79|17
1621947130000|2021-05-25 12:52:10|686.42|682.42|686.73|682.73|686.73|682.73|686.42|682.42|15
1621947140000|2021-05-25 12:52:20|686.78|682.78|686.96|682.96|687.28|683.28|686.71|682.71|18
1621947150000|2021-05-25 12:52:30|687.22|683.22|687.07|683.07|687.65|683.65|686.71|682.71|17
1621947160000|2021-05-25 12:52:40|687.11|683.11|688.2|684.2|688.49|684.49|686.71|682.71|17
1621947170000|2021-05-25 12:52:50|687.9|683.9|687.53|683.53|687.9|683.9|687.03|683.03|22
1621947180000|2021-05-25 12:53:00|687.52|683.52|688|684|688|684|687.38|683.38|17
1621947190000|2021-05-25 12:53:10|687.97|683.97|688.9|684.9|688.94|684.94|687.97|683.97|13
1621947200000|2021-05-25 12:53:20|688.79|684.79|688.37|684.37|688.86|684.86|688.37|684.37|10
1621947210000|2021-05-25 12:53:30|688.26|684.26|688.39|684.39|688.39|684.39|688.14|684.14|13
1621947220000|2021-05-25 12:53:40|688.48|684.48|688.35|684.35|688.52|684.52|688.35|684.35|10
1621947230000|2021-05-25 12:53:50|688.29|684.29|688.32|684.32|688.33|684.33|688.16|684.16|11
1621947240000|2021-05-25 12:54:00|688.33|684.33|688.06|684.06|688.33|684.33|688.06|684.06|12
1621947250000|2021-05-25 12:54:10|688.04|684.04|687.68|683.68|688.04|684.04|687.66|683.66|22
1621947260000|2021-05-25 12:54:20|687.67|683.67|687.41|683.41|687.71|683.71|687.27|683.27|20
1621947270000|2021-05-25 12:54:30|687.46|683.46|686.03|682.03|687.59|683.59|686.02|682.02|28
1621947280000|2021-05-25 12:54:40|686.01|682.01|684.76|680.76|686.01|682.01|684.76|680.76|32
1621947290000|2021-05-25 12:54:50|684.71|680.71|683.87|679.87|684.73|680.73|683.87|679.87|17
1621947300000|2021-05-25 12:55:00|683.91|679.91|683.06|679.06|683.91|679.91|683.05|679.05|16
1621947310000|2021-05-25 12:55:10|683.08|679.08|682.36|678.36|683.13|679.13|682.36|678.36|25
1621947320000|2021-05-25 12:55:20|682.35|678.35|681.33|677.33|682.35|678.35|681.06|677.06|29
1621947330000|2021-05-25 12:55:30|681.38|677.38|681.82|677.82|681.85|677.85|681.16|677.16|19
1621947340000|2021-05-25 12:55:40|681.78|677.78|681.62|677.62|681.97|677.97|681.62|677.62|17
1621947350000|2021-05-25 12:55:50|681.51|677.51|680.83|676.83|681.51|677.51|680.82|676.82|22
1621947360000|2021-05-25 12:56:00|680.89|676.89|679.78|675.78|680.89|676.89|679.78|675.78|22
1621947370000|2021-05-25 12:56:10|679.77|675.77|679.22|675.22|679.8|675.8|679.07|675.07|19
1621947380000|2021-05-25 12:56:20|679.23|675.23|680.45|676.45|680.45|676.45|679.15|675.15|24
1621947390000|2021-05-25 12:56:30|680.38|676.38|680.48|676.48|681.09|677.09|680.21|676.21|15
1621947400000|2021-05-25 12:56:40|680.55|676.55|680.57|676.57|680.57|676.57|680.55|676.55|2
1621947410000|2021-05-25 12:56:50|680.83|676.83|681.5|677.5|681.57|677.57|680.73|676.73|20
1621947420000|2021-05-25 12:57:00|681.49|677.49|684.04|680.04|684.04|680.04|681.32|677.32|27
1621947430000|2021-05-25 12:57:10|684.14|680.14|684.54|680.54|684.54|680.54|683.61|679.61|16
1621947440000|2021-05-25 12:57:20|684.74|680.74|685.24|681.24|685.24|681.24|684.21|680.21|10
1621947450000|2021-05-25 12:57:30|685.5|681.5|686.63|682.63|686.77|682.77|685.5|681.5|29
1621947460000|2021-05-25 12:57:40|686.67|682.67|686.86|682.86|686.86|682.86|686.66|682.66|21
1621947470000|2021-05-25 12:57:50|687.46|683.46|686.88|682.88|687.46|683.46|686.88|682.88|18
1621947480000|2021-05-25 12:58:00|687.11|683.11|686.28|682.28|687.17|683.17|686.23|682.23|27
1621947490000|2021-05-25 12:58:10|686.03|682.03|687.03|683.03|687.14|683.14|685.77|681.77|30
1621947500000|2021-05-25 12:58:20|687.05|683.05|687.91|683.91|688.19|684.19|686.83|682.83|12
1621947510000|2021-05-25 12:58:30|688.19|684.19|689.32|685.32|689.47|685.47|687.91|683.91|22
1621947520000|2021-05-25 12:58:40|689.35|685.35|689.46|685.46|689.5|685.5|689.02|685.02|25
1621947530000|2021-05-25 12:58:50|689.58|685.58|689.62|685.62|689.71|685.71|689.28|685.28|30
1621947540000|2021-05-25 12:59:00|689.55|685.55|689.87|685.87|689.87|685.87|689.38|685.38|15
1621947550000|2021-05-25 12:59:10|689.5|685.5|689.89|685.89|690.02|686.02|689.5|685.5|22
1621947560000|2021-05-25 12:59:20|689.9|685.9|690.13|686.13|690.23|686.23|689.82|685.82|20
1621947570000|2021-05-25 12:59:30|690.11|686.11|690.27|686.27|690.39|686.39|689.82|685.82|14
1621947580000|2021-05-25 12:59:40|690.29|686.29|690.08|686.08|690.29|686.29|690.01|686.01|18
1621947590000|2021-05-25 12:59:50|690.09|686.09|690.2|686.2|690.21|686.21|690.09|686.09|12
1621947600000|2021-05-25 13:00:00|690.16|686.16|689.47|685.47|690.16|686.16|689.31|685.31|30
1621947610000|2021-05-25 13:00:10|689.64|685.64|691.39|687.39|691.39|687.39|689.64|685.64|27
1621947620000|2021-05-25 13:00:20|691.42|687.42|691.87|687.87|692.08|688.08|691.39|687.39|17
1621947630000|2021-05-25 13:00:30|691.88|687.88|692.95|688.95|692.95|688.95|691.88|687.88|18
1621947640000|2021-05-25 13:00:40|692.89|688.89|693.81|689.81|693.81|689.81|692.89|688.89|8
1621947650000|2021-05-25 13:00:50|693.82|689.82|694.59|690.59|694.85|690.85|693.82|689.82|15
1621947660000|2021-05-25 13:01:00|695.02|691.02|696.69|692.69|696.99|692.99|695.02|691.02|11
1621947670000|2021-05-25 13:01:10|696.97|692.97|697.72|693.72|698.06|694.06|696.97|692.97|18
1621947680000|2021-05-25 13:01:20|697.67|693.67|698.14|694.14|698.2|694.2|697.41|693.41|28
1621947690000|2021-05-25 13:01:30|698.26|694.26|698.76|694.76|699.01|695.01|698.14|694.14|21
1621947700000|2021-05-25 13:01:40|699.06|695.06|699.97|695.97|700.67|696.67|698.14|694.14|26
1621947710000|2021-05-25 13:01:50|700.51|696.51|700.77|696.77|700.99|696.99|700.51|696.51|14
1621947720000|2021-05-25 13:02:00|700.65|696.65|700.94|696.94|701.07|697.07|700.63|696.63|20
1621947730000|2021-05-25 13:02:10|700.83|696.83|700|696|700.95|696.95|700|696|23
1621947740000|2021-05-25 13:02:20|699.93|695.93|698.64|694.64|699.93|695.93|698.63|694.63|29
1621947750000|2021-05-25 13:02:30|698.65|694.65|698.37|694.37|698.65|694.65|698.3|694.3|17
1621947760000|2021-05-25 13:02:40|698.43|694.43|698.96|694.96|699.25|695.25|698.43|694.43|32
1621947770000|2021-05-25 13:02:50|698.91|694.91|698.51|694.51|699.08|695.08|698.51|694.51|21
1621947780000|2021-05-25 13:03:00|698.52|694.52|700.67|696.67|700.79|696.79|698.52|694.52|28
1621947790000|2021-05-25 13:03:10|700.73|696.73|700.66|696.66|701.01|697.01|700.53|696.53|18
1621947800000|2021-05-25 13:03:20|700.97|696.97|701.94|697.94|701.94|697.94|700.66|696.66|12
1621947810000|2021-05-25 13:03:30|701.92|697.92|701.75|697.75|701.93|697.93|701.74|697.74|9
1621947820000|2021-05-25 13:03:40|701.76|697.76|700.91|696.91|701.76|697.76|700.85|696.85|24
1621947830000|2021-05-25 13:03:50|700.92|696.92|701.64|697.64|701.65|697.65|700.87|696.87|24
1621947840000|2021-05-25 13:04:00|701.63|697.63|700.57|696.57|701.63|697.63|700.51|696.51|28
1621947850000|2021-05-25 13:04:10|700.67|696.67|701.89|697.89|701.89|697.89|700.67|696.67|24
1621947860000|2021-05-25 13:04:20|701.96|697.96|702.43|698.43|702.43|698.43|701.96|697.96|31
1621947870000|2021-05-25 13:04:30|702.68|698.68|702.72|698.72|704.05|700.05|702.68|698.68|21
1621947880000|2021-05-25 13:04:40|703.67|699.67|703.52|699.52|703.67|699.67|703.52|699.52|2
1621947890000|2021-05-25 13:04:50|702.72|698.72|705.47|701.47|705.55|701.55|702.72|698.72|23
1621947900000|2021-05-25 13:05:00|705.43|701.43|703.39|699.39|705.46|701.46|703.31|699.31|29
1621947910000|2021-05-25 13:05:10|703.35|699.35|701.86|697.86|703.4|699.4|701.32|697.32|28
1621947920000|2021-05-25 13:05:20|701.74|697.74|701.59|697.59|701.8|697.8|701.59|697.59|27
1621947930000|2021-05-25 13:05:30|701.12|697.12|702.84|698.84|702.92|698.92|699.78|695.78|25
1621947940000|2021-05-25 13:05:40|702.88|698.88|701.68|697.68|702.88|698.88|701.68|697.68|23
1621947950000|2021-05-25 13:05:50|701.65|697.65|701.87|697.87|701.93|697.93|701.62|697.62|15
1621947960000|2021-05-25 13:06:00|701.91|697.91|701.99|697.99|702.46|698.46|701.8|697.8|27
1621947970000|2021-05-25 13:06:10|702.01|698.01|700.73|696.73|702.01|698.01|700.73|696.73|24
1621947980000|2021-05-25 13:06:20|700.86|696.86|700.75|696.75|700.98|696.98|700.34|696.34|25
1621947990000|2021-05-25 13:06:30|700.81|696.81|700.33|696.33|700.95|696.95|700.05|696.05|31
1621948000000|2021-05-25 13:06:40|700.35|696.35|700.77|696.77|700.97|696.97|700.33|696.33|13
1621948010000|2021-05-25 13:06:50|700.79|696.79|700.51|696.51|700.84|696.84|700.51|696.51|16
1621948020000|2021-05-25 13:07:00|700.52|696.52|700.82|696.82|700.88|696.88|700.52|696.52|17
1621948030000|2021-05-25 13:07:10|700.87|696.87|702.24|698.24|702.24|698.24|700.78|696.78|26
1621948040000|2021-05-25 13:07:20|702.17|698.17|701.57|697.57|702.43|698.43|701.57|697.57|22
1621948050000|2021-05-25 13:07:30|701.58|697.58|702.49|698.49|702.54|698.54|701.33|697.33|20
1621948060000|2021-05-25 13:07:40|702.45|698.45|702.85|698.85|702.85|698.85|702.2|698.2|6
1621948070000|2021-05-25 13:07:50|702.86|698.86|702.15|698.15|702.86|698.86|702.15|698.15|15
1621948080000|2021-05-25 13:08:00|702.16|698.16|702.04|698.04|702.31|698.31|702.03|698.03|20
1621948090000|2021-05-25 13:08:10|702.08|698.08|701.74|697.74|702.14|698.14|701.73|697.73|19
1621948100000|2021-05-25 13:08:20|701.73|697.73|701.36|697.36|701.82|697.82|701.25|697.25|27
1621948110000|2021-05-25 13:08:30|701.35|697.35|701.43|697.43|701.63|697.63|701.18|697.18|25
1621948120000|2021-05-25 13:08:40|700.45|696.45|700.33|696.33|700.45|696.45|700.08|696.08|22
1621948130000|2021-05-25 13:08:50|700.32|696.32|699.08|695.08|700.32|696.32|699.08|695.08|27
1621948140000|2021-05-25 13:09:00|699.05|695.05|699.28|695.28|699.69|695.69|699.05|695.05|22
1621948150000|2021-05-25 13:09:10|699.14|695.14|699.13|695.13|699.27|695.27|699.03|695.03|17
1621948160000|2021-05-25 13:09:20|699.04|695.04|698.94|694.94|699.21|695.21|698.93|694.93|14
1621948170000|2021-05-25 13:09:30|698.92|694.92|699.26|695.26|699.39|695.39|698.92|694.92|14
1621948180000|2021-05-25 13:09:40|699.25|695.25|699.52|695.52|699.82|695.82|699.05|695.05|18
1621948190000|2021-05-25 13:09:50|699.05|695.05|699.92|695.92|700.08|696.08|699.05|695.05|17
1621948200000|2021-05-25 13:10:00|699.93|695.93|701.21|697.21|702.17|698.17|699.93|695.93|24
1621948210000|2021-05-25 13:10:10|701.18|697.18|699.81|695.81|701.21|697.21|699.81|695.81|34
1621948220000|2021-05-25 13:10:20|699.98|695.98|699.54|695.54|700.01|696.01|699.54|695.54|24
1621948230000|2021-05-25 13:10:30|699.53|695.53|699.67|695.67|700.2|696.2|699.53|695.53|24
1621948240000|2021-05-25 13:10:40|699.77|695.77|699.33|695.33|699.84|695.84|699.33|695.33|27
1621948250000|2021-05-25 13:10:50|699.45|695.45|699.22|695.22|699.73|695.73|699.22|695.22|20
1621948260000|2021-05-25 13:11:00|699.23|695.23|699.43|695.43|699.68|695.68|699.23|695.23|21
1621948270000|2021-05-25 13:11:10|699.41|695.41|698.76|694.76|699.41|695.41|698.76|694.76|15
1621948280000|2021-05-25 13:11:20|698.72|694.72|698.2|694.2|698.72|694.72|698.19|694.19|19
1621948290000|2021-05-25 13:11:30|698.19|694.19|697.57|693.57|698.19|694.19|697.5|693.5|25
1621948300000|2021-05-25 13:11:40|697.56|693.56|697.05|693.05|697.58|693.58|697.05|693.05|12
1621948310000|2021-05-25 13:11:50|697.04|693.04|697|693|697.11|693.11|697|693|12
1621948320000|2021-05-25 13:12:00|697.08|693.08|695.89|691.89|697.33|693.33|695.89|691.89|25
1621948330000|2021-05-25 13:12:10|695.87|691.87|695.64|691.64|695.87|691.87|695.64|691.64|7
1621948340000|2021-05-25 13:12:20|695.55|691.55|695.46|691.46|695.57|691.57|695.45|691.45|7
1621948350000|2021-05-25 13:12:30|695.56|691.56|696.01|692.01|696.01|692.01|695.56|691.56|8
1621948360000|2021-05-25 13:12:40|696|692|696.15|692.15|696.28|692.28|696|692|14
1621948370000|2021-05-25 13:12:50|696.08|692.08|695.84|691.84|696.11|692.11|695.6|691.6|7
1621948380000|2021-05-25 13:13:00|695.06|691.06|695.35|691.35|695.93|691.93|695.03|691.03|24
1621948390000|2021-05-25 13:13:10|695.34|691.34|695.55|691.55|695.6|691.6|695.19|691.19|15
1621948400000|2021-05-25 13:13:20|695.54|691.54|695.97|691.97|695.97|691.97|695.37|691.37|23
1621948410000|2021-05-25 13:13:30|696.26|692.26|698.34|694.34|698.34|694.34|696.23|692.23|28
1621948420000|2021-05-25 13:13:40|698.04|694.04|696.92|692.92|698.27|694.27|696.92|692.92|16
1621948430000|2021-05-25 13:13:50|696.8|692.8|697.08|693.08|697.08|693.08|696.71|692.71|14
1621948440000|2021-05-25 13:14:00|696.98|692.98|696.45|692.45|697.26|693.26|696.2|692.2|23
1621948450000|2021-05-25 13:14:10|696.43|692.43|696.42|692.42|696.43|692.43|696.24|692.24|13
1621948460000|2021-05-25 13:14:20|696.38|692.38|695.56|691.56|696.44|692.44|695.55|691.55|20
1621948470000|2021-05-25 13:14:30|695.55|691.55|695.52|691.52|695.67|691.67|695.38|691.38|24
1621948480000|2021-05-25 13:14:40|695.54|691.54|696|692|696.68|692.68|695.54|691.54|28
1621948490000|2021-05-25 13:14:50|695.92|691.92|695.7|691.7|695.92|691.92|695.41|691.41|26
1621948500000|2021-05-25 13:15:00|695.71|691.71|693.09|689.09|695.71|691.71|693.09|689.09|30
1621948510000|2021-05-25 13:15:10|693.07|689.07|693.11|689.11|693.38|689.38|693.03|689.03|18
1621948520000|2021-05-25 13:15:20|693.08|689.08|692.92|688.92|693.15|689.15|692.64|688.64|20
1621948530000|2021-05-25 13:15:30|692.91|688.91|692.99|688.99|692.99|688.99|692.88|688.88|11
1621948540000|2021-05-25 13:15:40|692.75|688.75|692.73|688.73|692.99|688.99|692.73|688.73|5
1621948550000|2021-05-25 13:15:50|692.66|688.66|691.15|687.15|692.66|688.66|691.11|687.11|17
1621948560000|2021-05-25 13:16:00|691.14|687.14|690.85|686.85|691.2|687.2|690.58|686.58|18
1621948570000|2021-05-25 13:16:10|690.96|686.96|691.77|687.77|692.07|688.07|690.84|686.84|20
1621948580000|2021-05-25 13:16:20|691.78|687.78|692.19|688.19|692.19|688.19|691.34|687.34|20
1621948590000|2021-05-25 13:16:30|692.21|688.21|692.38|688.38|692.4|688.4|691.77|687.77|15
1621948600000|2021-05-25 13:16:40|692.76|688.76|692.92|688.92|692.96|688.96|692.76|688.76|7
1621948610000|2021-05-25 13:16:50|692.82|688.82|694.42|690.42|694.42|690.42|692.82|688.82|25
1621948620000|2021-05-25 13:17:00|694.64|690.64|698.41|694.41|698.41|694.41|694.42|690.42|21
1621948630000|2021-05-25 13:17:10|698.42|694.42|698.26|694.26|699.48|695.48|697.66|693.66|32
1621948640000|2021-05-25 13:17:20|698.18|694.18|699.16|695.16|699.29|695.29|698.12|694.12|28
1621948650000|2021-05-25 13:17:30|699.11|695.11|698.87|694.87|699.47|695.47|698.73|694.73|24
1621948660000|2021-05-25 13:17:40|698.88|694.88|698.18|694.18|698.92|694.92|698|694|32
1621948670000|2021-05-25 13:17:50|698.19|694.19|698.65|694.65|698.66|694.66|698.18|694.18|21
1621948680000|2021-05-25 13:18:00|698.64|694.64|699.54|695.54|699.54|695.54|698.44|694.44|23
1621948690000|2021-05-25 13:18:10|699.58|695.58|699.58|695.58|699.87|695.87|699.58|695.58|7
1621948700000|2021-05-25 13:18:20|699.86|695.86|699.71|695.71|699.86|695.86|699.69|695.69|6
1621948710000|2021-05-25 13:18:30|699.7|695.7|700.27|696.27|700.27|696.27|699.7|695.7|10
1621948720000|2021-05-25 13:18:40|700.26|696.26|699.28|695.28|700.26|696.26|699.28|695.28|24
1621948730000|2021-05-25 13:18:50|699.3|695.3|699.61|695.61|699.61|695.61|698.2|694.2|30
1621948740000|2021-05-25 13:19:00|699.94|695.94|701.55|697.55|701.79|697.79|699.94|695.94|31
1621948750000|2021-05-25 13:19:10|701.56|697.56|701.39|697.39|701.74|697.74|701.06|697.06|18
1621948760000|2021-05-25 13:19:20|701.33|697.33|701.32|697.32|701.41|697.41|700.91|696.91|7
1621948770000|2021-05-25 13:19:30|700.91|696.91|702.24|698.24|702.66|698.66|700.91|696.91|19
1621948780000|2021-05-25 13:19:40|702.43|698.43|705.15|701.15|705.64|701.64|702.43|698.43|25
1621948790000|2021-05-25 13:19:50|705.25|701.25|705.96|701.96|705.96|701.96|704.87|700.87|22
1621948800000|2021-05-25 13:20:00|705.98|701.98|704.81|700.81|706.13|702.13|704.79|700.79|20
1621948810000|2021-05-25 13:20:10|704.84|700.84|706.68|702.68|706.68|702.68|704.84|700.84|17
1621948820000|2021-05-25 13:20:20|706.26|702.26|705.64|701.64|706.32|702.32|705.55|701.55|21
1621948830000|2021-05-25 13:20:30|705.99|701.99|705.97|701.97|706.03|702.03|705.48|701.48|24
1621948840000|2021-05-25 13:20:40|706.09|702.09|706.43|702.43|706.47|702.47|705.83|701.83|15
1621948850000|2021-05-25 13:20:50|706.38|702.38|705.67|701.67|706.49|702.49|705.63|701.63|30
1621948860000|2021-05-25 13:21:00|705.75|701.75|704.57|700.57|705.88|701.88|704.45|700.45|31
1621948870000|2021-05-25 13:21:10|704.5|700.5|705.79|701.79|705.79|701.79|704.29|700.29|24
1621948880000|2021-05-25 13:21:20|705.82|701.82|705.46|701.46|706.32|702.32|705.44|701.44|24
1621948890000|2021-05-25 13:21:30|705.47|701.47|706.4|702.4|706.47|702.47|705.45|701.45|18
1621948900000|2021-05-25 13:21:40|706.47|702.47|707.65|703.65|707.65|703.65|706.4|702.4|21
1621948910000|2021-05-25 13:21:50|707.61|703.61|707.63|703.63|707.63|703.63|707.56|703.56|9
1621948920000|2021-05-25 13:22:00|707.65|703.65|707.38|703.38|707.71|703.71|707.36|703.36|11
1621948930000|2021-05-25 13:22:10|707.47|703.47|706.99|702.99|707.47|703.47|706.44|702.44|30
1621948940000|2021-05-25 13:22:20|707.09|703.09|706.48|702.48|707.39|703.39|706.48|702.48|25
1621948950000|2021-05-25 13:22:30|706.47|702.47|706.49|702.49|706.49|702.49|706.13|702.13|28
1621948960000|2021-05-25 13:22:40|706.47|702.47|707.36|703.36|707.36|703.36|706.47|702.47|19
1621948970000|2021-05-25 13:22:50|707.14|703.14|707.45|703.45|708.09|704.09|706.9|702.9|24
1621948980000|2021-05-25 13:23:00|707.51|703.51|707.5|703.5|708.86|704.86|707.5|703.5|21
1621948990000|2021-05-25 13:23:10|707.31|703.31|707.36|703.36|708.3|704.3|707.22|703.22|18
1621949000000|2021-05-25 13:23:20|707.35|703.35|707.82|703.82|707.94|703.94|707.02|703.02|24
1621949010000|2021-05-25 13:23:30|708|704|708.41|704.41|708.7|704.7|707.67|703.67|23
1621949020000|2021-05-25 13:23:40|708.45|704.45|708.3|704.3|709.27|705.27|707.78|703.78|30
1621949030000|2021-05-25 13:23:50|708.28|704.28|709.56|705.56|709.56|705.56|708.27|704.27|30
1621949040000|2021-05-25 13:24:00|709.55|705.55|709.14|705.14|709.55|705.55|708.88|704.88|15
1621949050000|2021-05-25 13:24:10|709.16|705.16|709.66|705.66|709.67|705.67|709.16|705.16|20
1621949060000|2021-05-25 13:24:20|709.67|705.67|709.52|705.52|710.69|706.69|709.52|705.52|21
1621949070000|2021-05-25 13:24:30|710.11|706.11|709.99|705.99|710.26|706.26|709.52|705.52|9
1621949080000|2021-05-25 13:24:40|710.9|706.9|710.57|706.57|711.57|707.57|710.57|706.57|20
1621949090000|2021-05-25 13:24:50|710.65|706.65|710.14|706.14|710.7|706.7|710.06|706.06|22
1621949100000|2021-05-25 13:25:00|710.07|706.07|710.3|706.3|710.3|706.3|709.72|705.72|27
1621949110000|2021-05-25 13:25:10|710.39|706.39|709.6|705.6|710.57|706.57|709.52|705.52|25
1621949120000|2021-05-25 13:25:20|709.59|705.59|710.07|706.07|710.63|706.63|709.59|705.59|27
1621949130000|2021-05-25 13:25:30|710.1|706.1|710.12|706.12|710.19|706.19|709.98|705.98|29
1621949140000|2021-05-25 13:25:40|710.09|706.09|710.21|706.21|710.35|706.35|710.03|706.03|26
1621949150000|2021-05-25 13:25:50|710.22|706.22|709.94|705.94|710.22|706.22|709.92|705.92|16
1621949160000|2021-05-25 13:26:00|709.95|705.95|709.76|705.76|709.97|705.97|709.74|705.74|17
1621949170000|2021-05-25 13:26:10|709.77|705.77|709.23|705.23|709.78|705.78|709.08|705.08|24
1621949180000|2021-05-25 13:26:20|709.25|705.25|708.96|704.96|709.26|705.26|708.93|704.93|14
1621949190000|2021-05-25 13:26:30|708.97|704.97|708.84|704.84|709.05|705.05|708.77|704.77|19
1621949200000|2021-05-25 13:26:40|708.83|704.83|709.61|705.61|709.61|705.61|708.77|704.77|20
1621949210000|2021-05-25 13:26:50|709.78|705.78|712.23|708.23|712.33|708.33|709.3|705.3|28
1621949220000|2021-05-25 13:27:00|712.24|708.24|712.1|708.1|712.24|708.24|711.67|707.67|16
1621949230000|2021-05-25 13:27:10|712.11|708.11|712.28|708.28|712.28|708.28|712.11|708.11|8
1621949240000|2021-05-25 13:27:20|712.3|708.3|712.3|708.3|712.67|708.67|712.16|708.16|12
1621949250000|2021-05-25 13:27:30|712.31|708.31|712.29|708.29|712.35|708.35|711.88|707.88|33
1621949260000|2021-05-25 13:27:40|712.27|708.27|712.72|708.72|712.72|708.72|712.26|708.26|23
1621949270000|2021-05-25 13:27:50|712.67|708.67|712.82|708.82|712.82|708.82|712.53|708.53|20
1621949280000|2021-05-25 13:28:00|712.83|708.83|712.78|708.78|715.25|711.25|712.35|708.35|26
1621949290000|2021-05-25 13:28:10|713.56|709.56|714.9|710.9|715.72|711.72|712.74|708.74|18
1621949300000|2021-05-25 13:28:20|714.91|710.91|714.82|710.82|714.91|710.91|714.43|710.43|20
1621949310000|2021-05-25 13:28:30|714.83|710.83|716.18|712.18|716.18|712.18|714.83|710.83|27
1621949320000|2021-05-25 13:28:40|716.13|712.13|718.12|714.12|718.12|714.12|716.05|712.05|31
1621949330000|2021-05-25 13:28:50|718.13|714.13|718.46|714.46|718.63|714.63|717.6|713.6|21
1621949340000|2021-05-25 13:29:00|718.47|714.47|719.2|715.2|719.2|715.2|718.37|714.37|25
1621949350000|2021-05-25 13:29:10|719.19|715.19|718.57|714.57|719.2|715.2|717.93|713.93|32
1621949360000|2021-05-25 13:29:20|718.61|714.61|717.77|713.77|718.61|714.61|717.73|713.73|26
1621949370000|2021-05-25 13:29:30|717.75|713.75|718.51|714.51|718.51|714.51|717.73|713.73|23
1621949380000|2021-05-25 13:29:40|718.44|714.44|720.16|716.16|721.21|717.21|718.35|714.35|34
1621949390000|2021-05-25 13:29:50|720.77|716.77|720.63|716.63|720.77|716.77|719.44|715.44|29
1621949400000|2021-05-25 13:30:00|720.62|716.62|717.33|713.33|720.7|716.7|717.33|713.33|27
1621949410000|2021-05-25 13:30:10|717.24|713.24|715.19|711.19|717.24|713.24|715.19|711.19|22
1621949420000|2021-05-25 13:30:20|715.18|711.18|711.63|707.63|715.18|711.18|711.11|707.11|25
1621949430000|2021-05-25 13:30:30|711.42|707.42|711.7|707.7|711.7|707.7|709.17|705.17|25
1621949440000|2021-05-25 13:30:40|711.04|707.04|712.12|708.12|712.86|708.86|710.97|706.97|25
1621949450000|2021-05-25 13:30:50|712.11|708.11|711.53|707.53|712.15|708.15|711.45|707.45|24
1621949460000|2021-05-25 13:31:00|711.49|707.49|712.39|708.39|713.01|709.01|711.2|707.2|25
1621949470000|2021-05-25 13:31:10|712.4|708.4|711.06|707.06|712.43|708.43|710.98|706.98|22
1621949480000|2021-05-25 13:31:20|710.97|706.97|708.39|704.39|710.97|706.97|708.39|704.39|19
1621949490000|2021-05-25 13:31:30|708.48|704.48|708.51|704.51|708.53|704.53|708.39|704.39|5
1621949500000|2021-05-25 13:31:40|708.12|704.12|708.08|704.08|708.25|704.25|707.97|703.97|20
1621949510000|2021-05-25 13:31:50|708.09|704.09|707.85|703.85|708.69|704.69|707.81|703.81|27
1621949520000|2021-05-25 13:32:00|707.75|703.75|707.26|703.26|707.75|703.75|707.11|703.11|22
1621949530000|2021-05-25 13:32:10|707.29|703.29|707.51|703.51|708.11|704.11|707.29|703.29|17
1621949540000|2021-05-25 13:32:20|707.78|703.78|707.83|703.83|708.21|704.21|707.51|703.51|13
1621949550000|2021-05-25 13:32:30|707.51|703.51|707.74|703.74|707.82|703.82|707.51|703.51|6
1621949560000|2021-05-25 13:32:40|707.61|703.61|707.69|703.69|707.69|703.69|707.5|703.5|14
1621949570000|2021-05-25 13:32:50|707.64|703.64|705.8|701.8|707.64|703.64|705.79|701.79|20
1621949580000|2021-05-25 13:33:00|705.79|701.79|705.39|701.39|705.89|701.89|705.39|701.39|25
1621949590000|2021-05-25 13:33:10|705.33|701.33|705.49|701.49|705.5|701.5|705|701|24
1621949600000|2021-05-25 13:33:20|705.5|701.5|704.82|700.82|705.5|701.5|704.81|700.81|22
1621949610000|2021-05-25 13:33:30|704.84|700.84|705.52|701.52|705.7|701.7|704.59|700.59|23
1621949620000|2021-05-25 13:33:40|705.57|701.57|706.1|702.1|706.36|702.36|705.57|701.57|25
1621949630000|2021-05-25 13:33:50|706.14|702.14|705.92|701.92|706.14|702.14|705.78|701.78|11
1621949640000|2021-05-25 13:34:00|705.93|701.93|706.11|702.11|706.41|702.41|705.86|701.86|19
1621949650000|2021-05-25 13:34:10|706.19|702.19|705.97|701.97|706.33|702.33|705.96|701.96|15
1621949660000|2021-05-25 13:34:20|706.02|702.02|706.06|702.06|706.07|702.07|705.81|701.81|13
1621949670000|2021-05-25 13:34:30|706.07|702.07|706.09|702.09|706.19|702.19|706.07|702.07|10
1621949680000|2021-05-25 13:34:40|706.16|702.16|705.1|701.1|706.16|702.16|705.1|701.1|16
1621949690000|2021-05-25 13:34:50|705.15|701.15|705.48|701.48|705.49|701.49|705.15|701.15|20
1621949700000|2021-05-25 13:35:00|705.41|701.41|706.37|702.37|706.8|702.8|705.41|701.41|16
1621949710000|2021-05-25 13:35:10|706.64|702.64|706.13|702.13|706.65|702.65|706.11|702.11|16
1621949720000|2021-05-25 13:35:20|706.15|702.15|705.74|701.74|706.15|702.15|705.74|701.74|19
1621949730000|2021-05-25 13:35:30|705.66|701.66|706.4|702.4|706.4|702.4|705.66|701.66|20
1621949740000|2021-05-25 13:35:40|706.37|702.37|706.55|702.55|706.62|702.62|706.34|702.34|18
1621949750000|2021-05-25 13:35:50|706.57|702.57|705.9|701.9|706.58|702.58|705.19|701.19|22
1621949760000|2021-05-25 13:36:00|705.93|701.93|705.77|701.77|705.93|701.93|705.73|701.73|17
1621949770000|2021-05-25 13:36:10|705.78|701.78|706.03|702.03|706.03|702.03|705.74|701.74|14
1621949780000|2021-05-25 13:36:20|706.15|702.15|705.73|701.73|706.15|702.15|705.5|701.5|18
1621949790000|2021-05-25 13:36:30|705.77|701.77|705.62|701.62|705.94|701.94|705.6|701.6|18
1621949800000|2021-05-25 13:36:40|705.63|701.63|705.82|701.82|705.83|701.83|705.58|701.58|22
1621949810000|2021-05-25 13:36:50|705.83|701.83|705.77|701.77|706.1|702.1|705.77|701.77|18
1621949820000|2021-05-25 13:37:00|705.58|701.58|704.75|700.75|705.59|701.59|704.42|700.42|18
1621949830000|2021-05-25 13:37:10|704.74|700.74|705.45|701.45|705.46|701.46|704.74|700.74|25
1621949840000|2021-05-25 13:37:20|705.4|701.4|705.53|701.53|705.8|701.8|705.38|701.38|16
1621949850000|2021-05-25 13:37:30|705.76|701.76|705.79|701.79|705.81|701.81|705.76|701.76|4
1621949860000|2021-05-25 13:37:40|705.53|701.53|706.19|702.19|707.12|703.12|705.53|701.53|12
1621949870000|2021-05-25 13:37:50|707.19|703.19|707.26|703.26|707.34|703.34|706.62|702.62|13
1621949880000|2021-05-25 13:38:00|707.23|703.23|705.28|701.28|707.23|703.23|705.28|701.28|19
1621949890000|2021-05-25 13:38:10|705.29|701.29|705.19|701.19|705.32|701.32|705.09|701.09|18
1621949900000|2021-05-25 13:38:20|705.25|701.25|706.59|702.59|706.71|702.71|705.25|701.25|17
1621949910000|2021-05-25 13:38:30|706.84|702.84|706.74|702.74|706.87|702.87|706.49|702.49|17
1621949920000|2021-05-25 13:38:40|706.68|702.68|707.14|703.14|707.15|703.15|706.41|702.41|19
1621949930000|2021-05-25 13:38:50|707.49|703.49|707.08|703.08|707.62|703.62|707|703|20
1621949940000|2021-05-25 13:39:00|707.11|703.11|707.51|703.51|707.51|703.51|707.11|703.11|18
1621949950000|2021-05-25 13:39:10|707.6|703.6|707.04|703.04|707.6|703.6|707.04|703.04|5
1621949960000|2021-05-25 13:39:20|707.03|703.03|707.31|703.31|707.31|703.31|707.02|703.02|6
1621949970000|2021-05-25 13:39:30|707.24|703.24|708.19|704.19|708.19|704.19|707.18|703.18|15
1621949980000|2021-05-25 13:39:40|708.23|704.23|709.47|705.47|709.47|705.47|708.23|704.23|10
1621949990000|2021-05-25 13:39:50|709.5|705.5|710.14|706.14|710.41|706.41|709.17|705.17|20
1621950000000|2021-05-25 13:40:00|708.91|704.91|711.3|707.3|711.48|707.48|708.91|704.91|17
1621950010000|2021-05-25 13:40:10|711.37|707.37|709.89|705.89|711.47|707.47|709.57|705.57|24
1621950020000|2021-05-25 13:40:20|709.91|705.91|709.06|705.06|710.01|706.01|709.06|705.06|15
1621950030000|2021-05-25 13:40:30|709.03|705.03|708.42|704.42|709.04|705.04|708.42|704.42|16
1621950040000|2021-05-25 13:40:40|708.31|704.31|707.85|703.85|708.36|704.36|707.85|703.85|22
1621950050000|2021-05-25 13:40:50|707.44|703.44|709.96|705.96|709.96|705.96|707.26|703.26|25
1621950060000|2021-05-25 13:41:00|709.39|705.39|709.52|705.52|710.12|706.12|709.34|705.34|21
1621950070000|2021-05-25 13:41:10|709.53|705.53|709.67|705.67|710.03|706.03|709.46|705.46|21
1621950080000|2021-05-25 13:41:20|709.56|705.56|708.41|704.41|709.6|705.6|708.27|704.27|22
1621950090000|2021-05-25 13:41:30|708.44|704.44|708.16|704.16|708.61|704.61|708.13|704.13|17
1621950100000|2021-05-25 13:41:40|708.19|704.19|708.14|704.14|708.26|704.26|707.8|703.8|22
1621950110000|2021-05-25 13:41:50|708.17|704.17|708.08|704.08|708.64|704.64|708.08|704.08|19
1621950120000|2021-05-25 13:42:00|708.1|704.1|707.56|703.56|708.15|704.15|707.56|703.56|10
1621950130000|2021-05-25 13:42:10|707.41|703.41|708.01|704.01|708.09|704.09|707.15|703.15|17
1621950140000|2021-05-25 13:42:20|708.05|704.05|707.52|703.52|708.15|704.15|707.38|703.38|19
1621950150000|2021-05-25 13:42:30|707.51|703.51|707.46|703.46|707.68|703.68|707.45|703.45|14
1621950160000|2021-05-25 13:42:40|707.45|703.45|707.38|703.38|707.46|703.46|707.27|703.27|17
1621950170000|2021-05-25 13:42:50|707.39|703.39|707.59|703.59|707.59|703.59|707.3|703.3|14
1621950180000|2021-05-25 13:43:00|707.47|703.47|707.33|703.33|707.59|703.59|707.28|703.28|17
1621950190000|2021-05-25 13:43:10|707.34|703.34|707.38|703.38|707.42|703.42|707.33|703.33|8
1621950200000|2021-05-25 13:43:20|707.56|703.56|708.31|704.31|708.31|704.31|707.56|703.56|18
1621950210000|2021-05-25 13:43:30|708.38|704.38|709.04|705.04|709.25|705.25|708.31|704.31|16
1621950220000|2021-05-25 13:43:40|709.03|705.03|708.76|704.76|709.04|705.04|708.48|704.48|11
1621950230000|2021-05-25 13:43:50|708.74|704.74|708.42|704.42|708.74|704.74|708.41|704.41|11
1621950240000|2021-05-25 13:44:00|708.39|704.39|708.36|704.36|708.39|704.39|708.29|704.29|13
1621950250000|2021-05-25 13:44:10|708.3|704.3|708.47|704.47|708.47|704.47|708.29|704.29|10
1621950260000|2021-05-25 13:44:20|708.48|704.48|708.47|704.47|708.65|704.65|708.47|704.47|9
1621950270000|2021-05-25 13:44:30|708.46|704.46|707.25|703.25|708.46|704.46|706.91|702.91|18
1621950280000|2021-05-25 13:44:40|707.23|703.23|706.99|702.99|707.23|703.23|706.98|702.98|13
1621950290000|2021-05-25 13:44:50|707.01|703.01|707.66|703.66|707.67|703.67|707.01|703.01|20
1621950300000|2021-05-25 13:45:00|707.73|703.73|707.16|703.16|707.73|703.73|707.16|703.16|14
1621950310000|2021-05-25 13:45:10|707.15|703.15|706.53|702.53|707.15|703.15|706.47|702.47|18
1621950320000|2021-05-25 13:45:20|706.51|702.51|704.83|700.83|706.51|702.51|704.64|700.64|24
1621950330000|2021-05-25 13:45:30|704.77|700.77|704.83|700.83|704.96|700.96|704.77|700.77|13
1621950340000|2021-05-25 13:45:40|704.79|700.79|704.85|700.85|704.87|700.87|704.74|700.74|9
1621950350000|2021-05-25 13:45:50|704.83|700.83|704.31|700.31|704.83|700.83|704.31|700.31|10
1621950360000|2021-05-25 13:46:00|704.22|700.22|704.18|700.18|704.22|700.22|704.02|700.02|13
1621950370000|2021-05-25 13:46:10|704.26|700.26|704.24|700.24|704.3|700.3|704.13|700.13|15
1621950380000|2021-05-25 13:46:20|704.32|700.32|704.31|700.31|704.32|700.32|704.24|700.24|5
1621950390000|2021-05-25 13:46:30|704.37|700.37|705.41|701.41|706.06|702.06|704.34|700.34|21
1621950400000|2021-05-25 13:46:40|705.42|701.42|704.4|700.4|705.42|701.42|704.4|700.4|19
1621950410000|2021-05-25 13:46:50|704.56|700.56|704.37|700.37|704.63|700.63|704.17|700.17|10
1621950420000|2021-05-25 13:47:00|704.32|700.32|703.78|699.78|704.34|700.34|703.78|699.78|19
1621950430000|2021-05-25 13:47:10|703.79|699.79|703.5|699.5|703.79|699.79|702.93|698.93|18
1621950440000|2021-05-25 13:47:20|703.53|699.53|703.51|699.51|703.59|699.59|703.4|699.4|18
1621950450000|2021-05-25 13:47:30|703.49|699.49|704.16|700.16|704.17|700.17|703.48|699.48|17
1621950460000|2021-05-25 13:47:40|704.27|700.27|703.59|699.59|704.46|700.46|703.57|699.57|22
1621950470000|2021-05-25 13:47:50|703.58|699.58|702.88|698.88|703.59|699.59|702.87|698.87|18
1621950480000|2021-05-25 13:48:00|702.79|698.79|702.73|698.73|702.87|698.87|702.68|698.68|10
1621950490000|2021-05-25 13:48:10|702.68|698.68|702.56|698.56|702.69|698.69|702.17|698.17|19
1621950500000|2021-05-25 13:48:20|702.51|698.51|702.56|698.56|702.61|698.61|702.38|698.38|17
1621950510000|2021-05-25 13:48:30|702.61|698.61|703.13|699.13|703.23|699.23|702.56|698.56|13
1621950520000|2021-05-25 13:48:40|703.11|699.11|703.06|699.06|703.3|699.3|703.02|699.02|21
1621950530000|2021-05-25 13:48:50|703.1|699.1|702.9|698.9|703.18|699.18|702.87|698.87|18
1621950540000|2021-05-25 13:49:00|702.92|698.92|702.82|698.82|702.92|698.92|702.71|698.71|11
1621950550000|2021-05-25 13:49:10|702.83|698.83|702.62|698.62|702.86|698.86|702.57|698.57|17
1621950560000|2021-05-25 13:49:20|702.63|698.63|702.31|698.31|702.7|698.7|702.31|698.31|20
1621950570000|2021-05-25 13:49:30|702.35|698.35|702.74|698.74|702.78|698.78|702.12|698.12|18
1621950580000|2021-05-25 13:49:40|702.77|698.77|702.48|698.48|702.77|698.77|702.48|698.48|22
1621950590000|2021-05-25 13:49:50|702.51|698.51|702.61|698.61|702.74|698.74|702.17|698.17|23
1621950600000|2021-05-25 13:50:00|702.6|698.6|702.78|698.78|702.78|698.78|702.54|698.54|18
1621950610000|2021-05-25 13:50:10|702.76|698.76|704.78|700.78|704.79|700.79|702.76|698.76|14
1621950620000|2021-05-25 13:50:20|704.79|700.79|704.19|700.19|704.93|700.93|704.19|700.19|18
1621950630000|2021-05-25 13:50:30|704.21|700.21|703.98|699.98|704.25|700.25|703.91|699.91|23
1621950640000|2021-05-25 13:50:40|703.97|699.97|703.89|699.89|704.26|700.26|703.84|699.84|25
1621950650000|2021-05-25 13:50:50|703.93|699.93|703.78|699.78|703.93|699.93|703.76|699.76|19
1621950660000|2021-05-25 13:51:00|703.84|699.84|703.6|699.6|703.84|699.84|703.55|699.55|20
1621950670000|2021-05-25 13:51:10|703.59|699.59|703.19|699.19|703.59|699.59|703.19|699.19|24
1621950680000|2021-05-25 13:51:20|703.18|699.18|703.04|699.04|703.49|699.49|703.03|699.03|24
1621950690000|2021-05-25 13:51:30|703.03|699.03|702.96|698.96|703.1|699.1|702.86|698.86|21
1621950700000|2021-05-25 13:51:40|703.06|699.06|703.26|699.26|703.61|699.61|703.06|699.06|20
1621950710000|2021-05-25 13:51:50|703.2|699.2|702.98|698.98|703.2|699.2|702.63|698.63|23
1621950720000|2021-05-25 13:52:00|702.99|698.99|702.81|698.81|703.23|699.23|702.81|698.81|26
1621950730000|2021-05-25 13:52:10|702.78|698.78|702.28|698.28|702.78|698.78|701.95|697.95|25
1621950740000|2021-05-25 13:52:20|702.29|698.29|702.37|698.37|702.61|698.61|701.92|697.92|21
1621950750000|2021-05-25 13:52:30|702.4|698.4|702.9|698.9|702.94|698.94|702.36|698.36|18
1621950760000|2021-05-25 13:52:40|702.87|698.87|702.4|698.4|702.92|698.92|702.16|698.16|24
1621950770000|2021-05-25 13:52:50|702.37|698.37|702.6|698.6|702.72|698.72|702.37|698.37|18
1621950780000|2021-05-25 13:53:00|702.53|698.53|703.03|699.03|703.03|699.03|702.53|698.53|17
1621950790000|2021-05-25 13:53:10|703.08|699.08|702.39|698.39|703.08|699.08|702.39|698.39|18
1621950800000|2021-05-25 13:53:20|702.4|698.4|702.35|698.35|702.44|698.44|702.31|698.31|10
1621950810000|2021-05-25 13:53:30|702.33|698.33|702.96|698.96|703.03|699.03|702.29|698.29|21
1621950820000|2021-05-25 13:53:40|702.99|698.99|702.96|698.96|702.99|698.99|702.76|698.76|16
1621950830000|2021-05-25 13:53:50|702.95|698.95|703.23|699.23|703.27|699.27|702.94|698.94|15
1621950840000|2021-05-25 13:54:00|703.31|699.31|703.12|699.12|703.31|699.31|703.12|699.12|12
1621950850000|2021-05-25 13:54:10|703.11|699.11|702.7|698.7|703.11|699.11|702.7|698.7|13
1621950860000|2021-05-25 13:54:20|702.64|698.64|702.66|698.66|702.82|698.82|702.61|698.61|16
1621950870000|2021-05-25 13:54:30|702.63|698.63|703.16|699.16|703.22|699.22|702.32|698.32|26
1621950880000|2021-05-25 13:54:40|703.22|699.22|703.5|699.5|703.7|699.7|703.22|699.22|15
1621950890000|2021-05-25 13:54:50|703.4|699.4|703.54|699.54|703.56|699.56|703.4|699.4|22
1621950900000|2021-05-25 13:55:00|703.55|699.55|703.14|699.14|703.55|699.55|703.14|699.14|19
1621950910000|2021-05-25 13:55:10|703.04|699.04|701.8|697.8|703.04|699.04|701.8|697.8|23
1621950920000|2021-05-25 13:55:20|701.56|697.56|700.59|696.59|701.56|697.56|700.58|696.58|20
1621950930000|2021-05-25 13:55:30|700.55|696.55|701.1|697.1|701.1|697.1|700.36|696.36|17
1621950940000|2021-05-25 13:55:40|701.09|697.09|700.37|696.37|701.3|697.3|700.37|696.37|20
1621950950000|2021-05-25 13:55:50|700.3|696.3|700.02|696.02|700.3|696.3|700.02|696.02|24
1621950960000|2021-05-25 13:56:00|699.9|695.9|699.56|695.56|699.9|695.9|699.55|695.55|22
1621950970000|2021-05-25 13:56:10|699.63|695.63|700|696|700.1|696.1|699.62|695.62|21
1621950980000|2021-05-25 13:56:20|700.58|696.58|701.04|697.04|701.21|697.21|700.5|696.5|21
1621950990000|2021-05-25 13:56:30|701.08|697.08|700.64|696.64|701.09|697.09|700.63|696.63|21
1621951000000|2021-05-25 13:56:40|700.62|696.62|700.27|696.27|700.62|696.62|700.27|696.27|19
1621951010000|2021-05-25 13:56:50|700.18|696.18|700.07|696.07|700.18|696.18|699.79|695.79|22
1621951020000|2021-05-25 13:57:00|700.06|696.06|700.06|696.06|700.26|696.26|699.93|695.93|19
1621951030000|2021-05-25 13:57:10|699.95|695.95|699.89|695.89|699.95|695.95|699.54|695.54|17
1621951040000|2021-05-25 13:57:20|699.88|695.88|699.45|695.45|699.88|695.88|699.42|695.42|23
1621951050000|2021-05-25 13:57:30|699.49|695.49|698.76|694.76|699.62|695.62|698.76|694.76|25
1621951060000|2021-05-25 13:57:40|698.75|694.75|697.73|693.73|698.83|694.83|697.68|693.68|25
1621951070000|2021-05-25 13:57:50|697.72|693.72|698.14|694.14|698.14|694.14|697.61|693.61|12
1621951080000|2021-05-25 13:58:00|698.15|694.15|697.88|693.88|698.66|694.66|697.76|693.76|24
1621951090000|2021-05-25 13:58:10|697.89|693.89|697.95|693.95|697.98|693.98|697.71|693.71|20
1621951100000|2021-05-25 13:58:20|697.96|693.96|697.56|693.56|697.96|693.96|697.56|693.56|20
1621951110000|2021-05-25 13:58:30|697.6|693.6|697.73|693.73|697.83|693.83|697.57|693.57|27
1621951120000|2021-05-25 13:58:40|697.74|693.74|697.56|693.56|697.75|693.75|697.56|693.56|13
1621951130000|2021-05-25 13:58:50|697.52|693.52|697.27|693.27|697.53|693.53|697.27|693.27|19
1621951140000|2021-05-25 13:59:00|697.32|693.32|697.6|693.6|697.65|693.65|697.32|693.32|15
1621951150000|2021-05-25 13:59:10|697.57|693.57|696.85|692.85|697.58|693.58|696.68|692.68|23
1621951160000|2021-05-25 13:59:20|696.89|692.89|696.75|692.75|696.91|692.91|696.72|692.72|21
1621951170000|2021-05-25 13:59:30|696.72|692.72|696.88|692.88|696.91|692.91|696.68|692.68|16
1621951180000|2021-05-25 13:59:40|696.82|692.82|696.83|692.83|696.83|692.83|696.74|692.74|9
1621951190000|2021-05-25 13:59:50|696.87|692.87|696.95|692.95|697.14|693.14|696.87|692.87|23
1621951200000|2021-05-25 14:00:00|696.96|692.96|697.21|693.21|697.21|693.21|696.89|692.89|18
1621951210000|2021-05-25 14:00:10|697.32|693.32|699.37|695.37|699.43|695.43|697.32|693.32|27
1621951220000|2021-05-25 14:00:20|699.44|695.44|700.06|696.06|700.36|696.36|699.44|695.44|21
1621951230000|2021-05-25 14:00:30|700.05|696.05|699.59|695.59|700.05|696.05|699.35|695.35|24
1621951240000|2021-05-25 14:00:40|699.58|695.58|698.49|694.49|699.58|695.58|698.43|694.43|24
1621951250000|2021-05-25 14:00:50|698.3|694.3|699.68|695.68|699.68|695.68|697.98|693.98|24
1621951260000|2021-05-25 14:01:00|699.67|695.67|699.02|695.02|699.82|695.82|698.79|694.79|22
1621951270000|2021-05-25 14:01:10|699.01|695.01|698.02|694.02|699.02|695.02|697.99|693.99|18
1621951280000|2021-05-25 14:01:20|698|694|697.33|693.33|698|694|697.26|693.26|23
1621951290000|2021-05-25 14:01:30|697.28|693.28|696.78|692.78|697.28|693.28|696.78|692.78|22
1621951300000|2021-05-25 14:01:40|696.72|692.72|696.43|692.43|696.78|692.78|696.4|692.4|18
1621951310000|2021-05-25 14:01:50|696.45|692.45|696.01|692.01|696.48|692.48|695.98|691.98|14
1621951320000|2021-05-25 14:02:00|695.99|691.99|695.97|691.97|696.01|692.01|695.91|691.91|16
1621951330000|2021-05-25 14:02:10|695.94|691.94|695.49|691.49|695.94|691.94|695.49|691.49|5
1621951340000|2021-05-25 14:02:20|694.92|690.92|694.41|690.41|695.52|691.52|694.16|690.16|14
1621951350000|2021-05-25 14:02:30|694.56|690.56|695.23|691.23|695.48|691.48|694.56|690.56|26
1621951360000|2021-05-25 14:02:40|695.22|691.22|696.11|692.11|696.23|692.23|695.22|691.22|17
1621951370000|2021-05-25 14:02:50|696.45|692.45|696.34|692.34|696.65|692.65|696.34|692.34|20
1621951380000|2021-05-25 14:03:00|696.28|692.28|697.89|693.89|697.89|693.89|696.28|692.28|21
1621951390000|2021-05-25 14:03:10|698.02|694.02|698.19|694.19|698.24|694.24|697.69|693.69|15
1621951400000|2021-05-25 14:03:20|698.18|694.18|698.41|694.41|698.41|694.41|698.13|694.13|15
1621951410000|2021-05-25 14:03:30|698.36|694.36|697.45|693.45|698.41|694.41|697.31|693.31|21
1621951420000|2021-05-25 14:03:40|697.42|693.42|697.47|693.47|697.49|693.49|697.4|693.4|18
1621951430000|2021-05-25 14:03:50|697.48|693.48|697.58|693.58|697.71|693.71|697.22|693.22|22
1621951440000|2021-05-25 14:04:00|697.52|693.52|696.66|692.66|697.59|693.59|696.66|692.66|17
1621951450000|2021-05-25 14:04:10|696.65|692.65|697.52|693.52|697.52|693.52|696.64|692.64|17
1621951460000|2021-05-25 14:04:20|697.65|693.65|698.4|694.4|698.44|694.44|697.65|693.65|22
1621951470000|2021-05-25 14:04:30|698.5|694.5|698.82|694.82|699.85|695.85|698.5|694.5|21
1621951480000|2021-05-25 14:04:40|698.81|694.81|699.19|695.19|699.19|695.19|698.7|694.7|22
1621951490000|2021-05-25 14:04:50|699.27|695.27|699.2|695.2|699.34|695.34|698.84|694.84|21
1621951500000|2021-05-25 14:05:00|699.14|695.14|699.31|695.31|699.35|695.35|699|695|22
1621951510000|2021-05-25 14:05:10|699.24|695.24|699.06|695.06|699.24|695.24|698.94|694.94|14
1621951520000|2021-05-25 14:05:20|698.88|694.88|698.75|694.75|699.26|695.26|698.42|694.42|23
1621951530000|2021-05-25 14:05:30|698.74|694.74|698.3|694.3|698.74|694.74|698.28|694.28|20
1621951540000|2021-05-25 14:05:40|698.28|694.28|698.39|694.39|698.7|694.7|698.28|694.28|23
1621951550000|2021-05-25 14:05:50|698.41|694.41|697.78|693.78|698.42|694.42|697.71|693.71|15
1621951560000|2021-05-25 14:06:00|697.47|693.47|697.5|693.5|697.51|693.51|697.47|693.47|10
1621951570000|2021-05-25 14:06:10|697.53|693.53|698.32|694.32|698.58|694.58|697.53|693.53|21
1621951580000|2021-05-25 14:06:20|698.47|694.47|698.91|694.91|698.91|694.91|697.98|693.98|17
1621951590000|2021-05-25 14:06:30|698.97|694.97|699.95|695.95|699.96|695.96|698.97|694.97|17
1621951600000|2021-05-25 14:06:40|699.96|695.96|699.54|695.54|699.96|695.96|699.53|695.53|11
1621951610000|2021-05-25 14:06:50|699.45|695.45|698.6|694.6|699.45|695.45|698.6|694.6|16
1621951620000|2021-05-25 14:07:00|698.66|694.66|698.87|694.87|698.88|694.88|698.66|694.66|12
1621951630000|2021-05-25 14:07:10|698.86|694.86|700.52|696.52|700.55|696.55|698.86|694.86|19
1621951640000|2021-05-25 14:07:20|700.51|696.51|700.65|696.65|700.66|696.66|700.51|696.51|13
1621951650000|2021-05-25 14:07:30|700.69|696.69|700.72|696.72|700.73|696.73|700.69|696.69|7
1621951660000|2021-05-25 14:07:40|700.7|696.7|701.98|697.98|702.05|698.05|700.65|696.65|15
1621951670000|2021-05-25 14:07:50|702|698|701.9|697.9|702.31|698.31|701.85|697.85|12
1621951680000|2021-05-25 14:08:00|702|698|702.43|698.43|702.54|698.54|702|698|14
1621951690000|2021-05-25 14:08:10|702.42|698.42|702.58|698.58|702.61|698.61|702.39|698.39|9
1621951700000|2021-05-25 14:08:20|702.56|698.56|702.72|698.72|702.75|698.75|702.56|698.56|11
1621951710000|2021-05-25 14:08:30|702.73|698.73|703.01|699.01|703.02|699.02|702.72|698.72|12
1621951720000|2021-05-25 14:08:40|703|699|702.21|698.21|703|699|702.21|698.21|13
1621951730000|2021-05-25 14:08:50|702.25|698.25|702.19|698.19|702.74|698.74|702.1|698.1|22
1621951740000|2021-05-25 14:09:00|702.2|698.2|702.65|698.65|702.69|698.69|702.2|698.2|17
1621951750000|2021-05-25 14:09:10|702.47|698.47|703.56|699.56|703.56|699.56|702.45|698.45|20
1621951760000|2021-05-25 14:09:20|703.59|699.59|704.64|700.64|704.74|700.74|703.59|699.59|24
1621951770000|2021-05-25 14:09:30|704.72|700.72|704.58|700.58|704.82|700.82|704.58|700.58|10
1621951780000|2021-05-25 14:09:40|704.98|700.98|704.94|700.94|705.19|701.19|704.94|700.94|16
1621951790000|2021-05-25 14:09:50|704.93|700.93|704.71|700.71|704.94|700.94|704.71|700.71|10
1621951800000|2021-05-25 14:10:00|704.86|700.86|705.64|701.64|705.83|701.83|704.85|700.85|14
1621951810000|2021-05-25 14:10:10|705.92|701.92|705.63|701.63|706.16|702.16|705.63|701.63|15
1621951820000|2021-05-25 14:10:20|705.62|701.62|705.9|701.9|706.48|702.48|705.36|701.36|13
1621951830000|2021-05-25 14:10:30|705.91|701.91|706.12|702.12|706.17|702.17|705.67|701.67|18
1621951840000|2021-05-25 14:10:40|706.13|702.13|706.59|702.59|706.68|702.68|706.12|702.12|16
1621951850000|2021-05-25 14:10:50|706.5|702.5|705.89|701.89|706.52|702.52|705.88|701.88|18
1621951860000|2021-05-25 14:11:00|705.73|701.73|705.08|701.08|706.05|702.05|705.07|701.07|20
1621951870000|2021-05-25 14:11:10|705.07|701.07|704.64|700.64|705.09|701.09|704.55|700.55|18
1621951880000|2021-05-25 14:11:20|704.73|700.73|704.59|700.59|704.74|700.74|704.5|700.5|17
1621951890000|2021-05-25 14:11:30|704.43|700.43|704.9|700.9|704.9|700.9|704.43|700.43|10
1621951900000|2021-05-25 14:11:40|705.05|701.05|705.8|701.8|706.19|702.19|705.05|701.05|20
1621951910000|2021-05-25 14:11:50|705.85|701.85|706.45|702.45|706.45|702.45|705.85|701.85|11
1621951920000|2021-05-25 14:12:00|706.47|702.47|705.83|701.83|706.47|702.47|705.83|701.83|17
1621951930000|2021-05-25 14:12:10|705.52|701.52|706.96|702.96|706.96|702.96|705.46|701.46|22
1621951940000|2021-05-25 14:12:20|706.95|702.95|706.39|702.39|706.95|702.95|706.39|702.39|15
1621951950000|2021-05-25 14:12:30|707.51|703.51|708.86|704.86|708.86|704.86|706.77|702.77|28
1621951960000|2021-05-25 14:12:40|708.85|704.85|707.62|703.62|708.85|704.85|707.62|703.62|21
1621951970000|2021-05-25 14:12:50|707.54|703.54|708.01|704.01|708.29|704.29|707.54|703.54|20
1621951980000|2021-05-25 14:13:00|708.07|704.07|706.76|702.76|708.07|704.07|706.73|702.73|25
1621951990000|2021-05-25 14:13:10|706.77|702.77|707.42|703.42|707.51|703.51|706.77|702.77|11
1621952000000|2021-05-25 14:13:20|707.41|703.41|707.5|703.5|707.5|703.5|707.4|703.4|8
1621952010000|2021-05-25 14:13:30|707.49|703.49|707.48|703.48|707.5|703.5|707.33|703.33|11
1621952020000|2021-05-25 14:13:40|707.49|703.49|707.46|703.46|707.49|703.49|707.19|703.19|14
1621952030000|2021-05-25 14:13:50|707.47|703.47|707.4|703.4|707.53|703.53|707.4|703.4|7
1621952040000|2021-05-25 14:14:00|707.31|703.31|707.62|703.62|707.64|703.64|707.31|703.31|12
1621952050000|2021-05-25 14:14:10|707.73|703.73|707.54|703.54|707.82|703.82|707.54|703.54|10
1621952060000|2021-05-25 14:14:20|707.53|703.53|707.95|703.95|707.95|703.95|707.43|703.43|19
1621952070000|2021-05-25 14:14:30|708.16|704.16|708.05|704.05|708.25|704.25|708.02|704.02|16
1621952080000|2021-05-25 14:14:40|708.08|704.08|707.58|703.58|708.11|704.11|707.58|703.58|16
1621952090000|2021-05-25 14:14:50|707.41|703.41|707.89|703.89|708.03|704.03|707.15|703.15|24
1621952100000|2021-05-25 14:15:00|707.9|703.9|707.19|703.19|707.9|703.9|707.19|703.19|23
1621952110000|2021-05-25 14:15:10|707.24|703.24|706.29|702.29|707.24|703.24|706.29|702.29|17
1621952120000|2021-05-25 14:15:20|706.34|702.34|705.49|701.49|706.35|702.35|705.49|701.49|20
1621952130000|2021-05-25 14:15:30|705.41|701.41|704.83|700.83|705.53|701.53|704.83|700.83|16
1621952140000|2021-05-25 14:15:40|704.84|700.84|705.18|701.18|705.25|701.25|704.84|700.84|16
1621952150000|2021-05-25 14:15:50|705.11|701.11|705.08|701.08|705.16|701.16|705.06|701.06|21
1621952160000|2021-05-25 14:16:00|704.69|700.69|704.69|700.69|704.72|700.72|704.6|700.6|14
1621952170000|2021-05-25 14:16:10|704.68|700.68|704.76|700.76|704.76|700.76|704.63|700.63|17
1621952180000|2021-05-25 14:16:20|704.72|700.72|704.69|700.69|704.76|700.76|704.69|700.69|16
1621952190000|2021-05-25 14:16:30|704.68|700.68|704.92|700.92|704.93|700.93|704.59|700.59|14
1621952200000|2021-05-25 14:16:40|704.9|700.9|704.91|700.91|704.94|700.94|704.72|700.72|19
1621952210000|2021-05-25 14:16:50|704.9|700.9|704.83|700.83|704.9|700.9|704.81|700.81|11
1621952220000|2021-05-25 14:17:00|704.82|700.82|704.71|700.71|704.82|700.82|704.71|700.71|8
1621952230000|2021-05-25 14:17:10|704.7|700.7|703.79|699.79|704.7|700.7|703.75|699.75|21
1621952240000|2021-05-25 14:17:20|703.77|699.77|703.73|699.73|703.77|699.77|703.7|699.7|12
1621952250000|2021-05-25 14:17:30|703.76|699.76|703.49|699.49|703.76|699.76|703.36|699.36|22
1621952260000|2021-05-25 14:17:40|703.47|699.47|703.36|699.36|703.47|699.47|703.28|699.28|26
1621952270000|2021-05-25 14:17:50|703.32|699.32|703.55|699.55|703.59|699.59|703.3|699.3|19
1621952280000|2021-05-25 14:18:00|703.54|699.54|703.49|699.49|703.67|699.67|703.46|699.46|26
1621952290000|2021-05-25 14:18:10|703.48|699.48|704.82|700.82|705.35|701.35|703.48|699.48|19
1621952300000|2021-05-25 14:18:20|705.21|701.21|705.05|701.05|706.14|702.14|704.73|700.73|28
1621952310000|2021-05-25 14:18:30|705.14|701.14|705.08|701.08|705.14|701.14|705|701|28
1621952320000|2021-05-25 14:18:40|705.05|701.05|705.04|701.04|705.09|701.09|704.89|700.89|25
1621952330000|2021-05-25 14:18:50|705.05|701.05|705.01|701.01|705.08|701.08|704.87|700.87|21
1621952340000|2021-05-25 14:19:00|704.97|700.97|706.09|702.09|706.12|702.12|704.39|700.39|19
1621952350000|2021-05-25 14:19:10|706.1|702.1|707.25|703.25|707.47|703.47|706.1|702.1|18
1621952360000|2021-05-25 14:19:20|707.47|703.47|708.67|704.67|708.67|704.67|706.9|702.9|23
1621952370000|2021-05-25 14:19:30|708.62|704.62|708.64|704.64|708.76|704.76|708.56|704.56|16
1621952380000|2021-05-25 14:19:40|708.75|704.75|708.53|704.53|708.75|704.75|708.53|704.53|16
1621952390000|2021-05-25 14:19:50|708.54|704.54|708.73|704.73|708.73|704.73|708.54|704.54|13
1621952400000|2021-05-25 14:20:00|708.55|704.55|708.36|704.36|709.08|705.08|708.36|704.36|12
1621952410000|2021-05-25 14:20:10|709.01|705.01|709.78|705.78|709.78|705.78|708.36|704.36|6
1621952420000|2021-05-25 14:20:20|709.51|705.51|709.75|705.75|710.13|706.13|709.51|705.51|13
1621952430000|2021-05-25 14:20:30|710.64|706.64|710.66|706.66|711.23|707.23|710.63|706.63|24
1621952440000|2021-05-25 14:20:40|710.67|706.67|710.07|706.07|710.68|706.68|710.05|706.05|20
1621952450000|2021-05-25 14:20:50|710.06|706.06|709.6|705.6|710.06|706.06|709.58|705.58|21
1621952460000|2021-05-25 14:21:00|709.58|705.58|709.65|705.65|709.95|705.95|709.58|705.58|24
1621952470000|2021-05-25 14:21:10|709.82|705.82|710.46|706.46|710.46|706.46|709.65|705.65|9
1621952480000|2021-05-25 14:21:20|710.37|706.37|709.65|705.65|710.37|706.37|709.65|705.65|5
1621952490000|2021-05-25 14:21:30|710.02|706.02|709.65|705.65|710.03|706.03|709.65|705.65|3
1621952500000|2021-05-25 14:21:40|710.09|706.09|710.52|706.52|710.66|706.66|709.65|705.65|12
1621952510000|2021-05-25 14:21:50|711.19|707.19|712.73|708.73|712.73|708.73|710.52|706.52|13
1621952520000|2021-05-25 14:22:00|712.72|708.72|712.24|708.24|712.75|708.75|712.24|708.24|18
1621952530000|2021-05-25 14:22:10|712.23|708.23|711.97|707.97|712.23|708.23|711.84|707.84|25
1621952540000|2021-05-25 14:22:20|712.04|708.04|712.07|708.07|712.07|708.07|711.95|707.95|16
1621952550000|2021-05-25 14:22:30|712.03|708.03|711.76|707.76|712.06|708.06|711.76|707.76|21
1621952560000|2021-05-25 14:22:40|711.77|707.77|711.49|707.49|711.78|707.78|711.49|707.49|18
1621952570000|2021-05-25 14:22:50|711.57|707.57|711.69|707.69|711.76|707.76|711.53|707.53|16
1621952580000|2021-05-25 14:23:00|711.7|707.7|711.45|707.45|711.7|707.7|711.43|707.43|13
1621952590000|2021-05-25 14:23:10|711.46|707.46|710.38|706.38|711.46|707.46|710.38|706.38|18
1621952600000|2021-05-25 14:23:20|710.3|706.3|711.12|707.12|711.3|707.3|710.3|706.3|17
1621952610000|2021-05-25 14:23:30|711.11|707.11|710.96|706.96|711.27|707.27|710.91|706.91|21
1621952620000|2021-05-25 14:23:40|710.97|706.97|711.57|707.57|711.57|707.57|710.91|706.91|21
1621952630000|2021-05-25 14:23:50|711.7|707.7|712.39|708.39|712.39|708.39|711.7|707.7|23
1621952640000|2021-05-25 14:24:00|712.38|708.38|713|709|713.3|709.3|712.36|708.36|25
1621952650000|2021-05-25 14:24:10|712.45|708.45|714.76|710.76|714.98|710.98|712.45|708.45|21
1621952660000|2021-05-25 14:24:20|714.75|710.75|714.73|710.73|714.89|710.89|714.72|710.72|19
1621952670000|2021-05-25 14:24:30|714.72|710.72|713.71|709.71|714.72|710.72|713.31|709.31|26
1621952680000|2021-05-25 14:24:40|713.7|709.7|714.17|710.17|714.22|710.22|713.7|709.7|16
1621952690000|2021-05-25 14:24:50|714.25|710.25|714.32|710.32|714.32|710.32|714.19|710.19|6
1621952700000|2021-05-25 14:25:00|714.26|710.26|713.15|709.15|714.26|710.26|713.12|709.12|18
1621952710000|2021-05-25 14:25:10|713.14|709.14|713.05|709.05|713.21|709.21|712.81|708.81|25
1621952720000|2021-05-25 14:25:20|713.1|709.1|712.9|708.9|713.15|709.15|712.58|708.58|21
1621952730000|2021-05-25 14:25:30|713.08|709.08|712.32|708.32|713.08|709.08|712.23|708.23|20
1621952740000|2021-05-25 14:25:40|712.34|708.34|712.35|708.35|712.5|708.5|712.27|708.27|22
1621952750000|2021-05-25 14:25:50|712.3|708.3|711.97|707.97|712.36|708.36|711.97|707.97|14
1621952760000|2021-05-25 14:26:00|711.96|707.96|712.14|708.14|712.38|708.38|711.94|707.94|24
1621952770000|2021-05-25 14:26:10|712.25|708.25|712.21|708.21|712.26|708.26|712.13|708.13|19
1621952780000|2021-05-25 14:26:20|712.22|708.22|711.94|707.94|712.25|708.25|711.91|707.91|21
1621952790000|2021-05-25 14:26:30|711.95|707.95|711.38|707.38|711.99|707.99|711.38|707.38|33
1621952800000|2021-05-25 14:26:40|711.39|707.39|710.42|706.42|711.39|707.39|710.42|706.42|23
1621952810000|2021-05-25 14:26:50|710.48|706.48|710.43|706.43|710.64|706.64|710.4|706.4|24
1621952820000|2021-05-25 14:27:00|710.44|706.44|709.95|705.95|710.44|706.44|709.68|705.68|22
1621952830000|2021-05-25 14:27:10|709.96|705.96|709.97|705.97|710.01|706.01|709.91|705.91|13
1621952840000|2021-05-25 14:27:20|709.98|705.98|709.72|705.72|709.99|705.99|709.69|705.69|11
1621952850000|2021-05-25 14:27:30|709.7|705.7|708.75|704.75|709.72|705.72|708.7|704.7|23
1621952860000|2021-05-25 14:27:40|708.76|704.76|709.62|705.62|709.75|705.75|708.76|704.76|16
1621952870000|2021-05-25 14:27:50|709.52|705.52|708.7|704.7|709.52|705.52|708.33|704.33|30
1621952880000|2021-05-25 14:28:00|708.66|704.66|707.47|703.47|708.67|704.67|707.42|703.42|23
1621952890000|2021-05-25 14:28:10|707.53|703.53|707.57|703.57|707.59|703.59|707.33|703.33|16
1621952900000|2021-05-25 14:28:20|707.47|703.47|707.6|703.6|707.68|703.68|707.14|703.14|17
1621952910000|2021-05-25 14:28:30|707.62|703.62|708.07|704.07|708.46|704.46|707.45|703.45|13
1621952920000|2021-05-25 14:28:40|708.13|704.13|708.34|704.34|708.64|704.64|707.45|703.45|7
1621952930000|2021-05-25 14:28:50|707.45|703.45|708.79|704.79|708.79|704.79|707.45|703.45|6
1621952940000|2021-05-25 14:29:00|708.81|704.81|707.98|703.98|708.81|704.81|707.9|703.9|20
1621952950000|2021-05-25 14:29:10|707.99|703.99|707.77|703.77|708.15|704.15|707.77|703.77|19
1621952960000|2021-05-25 14:29:20|707.78|703.78|707.99|703.99|708.08|704.08|707.78|703.78|23
1621952970000|2021-05-25 14:29:30|708|704|709.71|705.71|709.72|705.72|707.87|703.87|24
1621952980000|2021-05-25 14:29:40|709.73|705.73|708.87|704.87|709.84|705.84|708.83|704.83|17
1621952990000|2021-05-25 14:29:50|708.91|704.91|708.39|704.39|709.06|705.06|708.13|704.13|13
1621953000000|2021-05-25 14:30:00|708.13|704.13|707.95|703.95|708.67|704.67|707.9|703.9|23
1621953010000|2021-05-25 14:30:10|707.93|703.93|707.75|703.75|707.93|703.93|707.57|703.57|15
1621953020000|2021-05-25 14:30:20|707.72|703.72|706.52|702.52|707.89|703.89|706.36|702.36|31
1621953030000|2021-05-25 14:30:30|706.48|702.48|704.9|700.9|706.48|702.48|704.86|700.86|27
1621953040000|2021-05-25 14:30:40|704.95|700.95|706.23|702.23|706.48|702.48|704.94|700.94|28
1621953050000|2021-05-25 14:30:50|706.12|702.12|706.11|702.11|706.18|702.18|706.09|702.09|20
1621953060000|2021-05-25 14:31:00|706.06|702.06|705.25|701.25|706.06|702.06|705.22|701.22|28
1621953070000|2021-05-25 14:31:10|705.2|701.2|705.58|701.58|705.58|701.58|705.16|701.16|22
1621953080000|2021-05-25 14:31:20|705.61|701.61|706.73|702.73|707.04|703.04|705.61|701.61|31
1621953090000|2021-05-25 14:31:30|706.66|702.66|706.01|702.01|706.66|702.66|705.99|701.99|26
1621953100000|2021-05-25 14:31:40|706|702|705.93|701.93|706.01|702.01|705.63|701.63|27
1621953110000|2021-05-25 14:31:50|705.81|701.81|705.41|701.41|705.81|701.81|705.4|701.4|22
1621953120000|2021-05-25 14:32:00|705.4|701.4|704.77|700.77|705.41|701.41|704.76|700.76|19
1621953130000|2021-05-25 14:32:10|704.59|700.59|704.44|700.44|704.61|700.61|704.36|700.36|16
1621953140000|2021-05-25 14:32:20|704.43|700.43|704.57|700.57|704.57|700.57|704.33|700.33|23
1621953150000|2021-05-25 14:32:30|704.76|700.76|704.57|700.57|704.76|700.76|704.57|700.57|10
1621953160000|2021-05-25 14:32:40|704.73|700.73|704.87|700.87|704.88|700.88|704.57|700.57|11
1621953170000|2021-05-25 14:32:50|704.7|700.7|705|701|705.06|701.06|704.57|700.57|20
1621953180000|2021-05-25 14:33:00|704.99|700.99|705.39|701.39|705.4|701.4|704.7|700.7|19
1621953190000|2021-05-25 14:33:10|705.38|701.38|706.35|702.35|706.53|702.53|705.25|701.25|20
1621953200000|2021-05-25 14:33:20|706.36|702.36|706.64|702.64|706.64|702.64|706.35|702.35|9
1621953210000|2021-05-25 14:33:30|706.73|702.73|706.98|702.98|707.71|703.71|706.72|702.72|21
1621953220000|2021-05-25 14:33:40|706.96|702.96|706.41|702.41|706.96|702.96|706.26|702.26|28
1621953230000|2021-05-25 14:33:50|706.4|702.4|706.14|702.14|706.49|702.49|706.03|702.03|25
1621953240000|2021-05-25 14:34:00|706.13|702.13|706.61|702.61|706.66|702.66|706.12|702.12|25
1621953250000|2021-05-25 14:34:10|706.62|702.62|706.9|702.9|707.42|703.42|706.61|702.61|23
1621953260000|2021-05-25 14:34:20|706.93|702.93|706.7|702.7|706.94|702.94|706.68|702.68|23
1621953270000|2021-05-25 14:34:30|706.69|702.69|706.38|702.38|706.69|702.69|706.35|702.35|24
1621953280000|2021-05-25 14:34:40|706.37|702.37|707|703|707|703|706.3|702.3|19
1621953290000|2021-05-25 14:34:50|706.93|702.93|707.31|703.31|707.49|703.49|706.93|702.93|27
1621953300000|2021-05-25 14:35:00|707.33|703.33|707.66|703.66|707.67|703.67|707.33|703.33|19
1621953310000|2021-05-25 14:35:10|707.67|703.67|707.79|703.79|707.97|703.97|707.53|703.53|22
1621953320000|2021-05-25 14:35:20|707.91|703.91|707.95|703.95|707.96|703.96|707.79|703.79|7
1621953330000|2021-05-25 14:35:30|708.37|704.37|708.14|704.14|708.5|704.5|708.09|704.09|27
1621953340000|2021-05-25 14:35:40|708.74|704.74|708.79|704.79|708.9|704.9|708.58|704.58|24
1621953350000|2021-05-25 14:35:50|708.8|704.8|707.27|703.27|708.8|704.8|707.26|703.26|30
1621953360000|2021-05-25 14:36:00|707.3|703.3|709.32|705.32|709.36|705.36|707.3|703.3|24
1621953370000|2021-05-25 14:36:10|709.35|705.35|709.72|705.72|709.72|705.72|709.22|705.22|15
1621953380000|2021-05-25 14:36:20|709.76|705.76|709.84|705.84|709.99|705.99|709.76|705.76|9
1621953390000|2021-05-25 14:36:30|709.83|705.83|709.84|705.84|709.85|705.85|709.83|705.83|4
1621953420000|2021-05-25 14:37:00|710.27|706.27|711.7|707.7|711.7|707.7|710.27|706.27|29
1621953430000|2021-05-25 14:37:10|711.99|707.99|712.11|708.11|712.13|708.13|711.45|707.45|14
1621953440000|2021-05-25 14:37:20|711.9|707.9|713.02|709.02|713.2|709.2|711.41|707.41|20
1621953450000|2021-05-25 14:37:30|713.06|709.06|713.1|709.1|713.1|709.1|712.99|708.99|9
1621953460000|2021-05-25 14:37:40|713.11|709.11|712.92|708.92|713.11|709.11|712.7|708.7|15
1621953470000|2021-05-25 14:37:50|712.93|708.93|711.6|707.6|712.93|708.93|711.58|707.58|16
1621953480000|2021-05-25 14:38:00|711.45|707.45|711.24|707.24|711.45|707.45|710.85|706.85|12
1621953490000|2021-05-25 14:38:10|711.32|707.32|711.19|707.19|711.43|707.43|711.1|707.1|17
1621953500000|2021-05-25 14:38:20|711.3|707.3|711.81|707.81|711.82|707.82|711.3|707.3|21
1621953510000|2021-05-25 14:38:30|712.01|708.01|711.94|707.94|712.01|708.01|711.78|707.78|18
1621953520000|2021-05-25 14:38:40|711.93|707.93|710.71|706.71|711.93|707.93|710.71|706.71|28
1621953530000|2021-05-25 14:38:50|710.7|706.7|710.44|706.44|710.71|706.71|710.31|706.31|16
1621953540000|2021-05-25 14:39:00|710.47|706.47|710.27|706.27|710.56|706.56|710.27|706.27|18
1621953550000|2021-05-25 14:39:10|710.26|706.26|710.16|706.16|710.48|706.48|710.16|706.16|22
1621953560000|2021-05-25 14:39:20|709.98|705.98|709.2|705.2|709.98|705.98|708.89|704.89|33
1621953570000|2021-05-25 14:39:30|709.13|705.13|708.57|704.57|709.13|705.13|708.32|704.32|33
1621953580000|2021-05-25 14:39:40|708.54|704.54|707.55|703.55|708.54|704.54|707.38|703.38|30
1621953590000|2021-05-25 14:39:50|707.56|703.56|706.88|702.88|707.56|703.56|706.67|702.67|29
1621953600000|2021-05-25 14:40:00|706.8|702.8|706.14|702.14|707.17|703.17|705.96|701.96|32
1621953610000|2021-05-25 14:40:10|706.1|702.1|705.89|701.89|706.22|702.22|705.88|701.88|21
1621953620000|2021-05-25 14:40:20|705.68|701.68|705.73|701.73|705.81|701.81|705.62|701.62|21
1621953630000|2021-05-25 14:40:30|705.72|701.72|705.98|701.98|706.14|702.14|705.72|701.72|27
1621953640000|2021-05-25 14:40:40|706.04|702.04|706.56|702.56|706.56|702.56|706.04|702.04|17
1621953650000|2021-05-25 14:40:50|706.67|702.67|708.78|704.78|708.78|704.78|706.67|702.67|34
1621953660000|2021-05-25 14:41:00|708.73|704.73|709.85|705.85|709.85|705.85|707.01|703.01|18
1621953670000|2021-05-25 14:41:10|709.86|705.86|709.87|705.87|710.47|706.47|709.86|705.86|15
1621953680000|2021-05-25 14:41:20|710.24|706.24|709.94|705.94|710.3|706.3|709.87|705.87|8
1621953690000|2021-05-25 14:41:30|710.02|706.02|709.87|705.87|710.16|706.16|709.87|705.87|9
1621953700000|2021-05-25 14:41:40|710.4|706.4|710.59|706.59|711.11|707.11|709.87|705.87|19
1621953710000|2021-05-25 14:41:50|710.58|706.58|711.39|707.39|711.85|707.85|710.58|706.58|27
1621953720000|2021-05-25 14:42:00|711.35|707.35|710.5|706.5|711.52|707.52|710.42|706.42|35
1621953730000|2021-05-25 14:42:10|710.49|706.49|711.25|707.25|711.37|707.37|709.53|705.53|36
1621953740000|2021-05-25 14:42:20|710.71|706.71|711.11|707.11|711.11|707.11|710.68|706.68|18
1621953750000|2021-05-25 14:42:30|710.99|706.99|710.59|706.59|711.52|707.52|710.45|706.45|27
1621953760000|2021-05-25 14:42:40|710.6|706.6|711.24|707.24|711.24|707.24|710.6|706.6|27
1621953770000|2021-05-25 14:42:50|711.18|707.18|711.61|707.61|712.22|708.22|711.1|707.1|23
1621953780000|2021-05-25 14:43:00|711.62|707.62|711.1|707.1|711.98|707.98|711.1|707.1|33
1621953790000|2021-05-25 14:43:10|711.96|707.96|712.85|708.85|712.88|708.88|711.38|707.38|30
1621953800000|2021-05-25 14:43:20|712.95|708.95|712.17|708.17|712.95|708.95|712.17|708.17|16
1621953810000|2021-05-25 14:43:30|712.83|708.83|712.21|708.21|713.12|709.12|712.08|708.08|23
1621953820000|2021-05-25 14:43:40|712.52|708.52|711.26|707.26|712.52|708.52|711.16|707.16|24
1621953830000|2021-05-25 14:43:50|711.27|707.27|711.71|707.71|711.71|707.71|711.22|707.22|21
1621953840000|2021-05-25 14:44:00|711.72|707.72|711.59|707.59|711.75|707.75|711.55|707.55|12
1621953850000|2021-05-25 14:44:10|711.61|707.61|712.39|708.39|712.5|708.5|711.61|707.61|20
1621953860000|2021-05-25 14:44:20|712.4|708.4|712.12|708.12|712.42|708.42|711.96|707.96|18
1621953870000|2021-05-25 14:44:30|712.13|708.13|712.41|708.41|712.58|708.58|711.82|707.82|27
1621953880000|2021-05-25 14:44:40|712.5|708.5|712.43|708.43|712.58|708.58|712.3|708.3|16
1621953890000|2021-05-25 14:44:50|712.44|708.44|712.49|708.49|712.63|708.63|712.26|708.26|8
1621953900000|2021-05-25 14:45:00|712.26|708.26|711.71|707.71|712.57|708.57|711.71|707.71|21
1621953910000|2021-05-25 14:45:10|711.78|707.78|711.26|707.26|711.8|707.8|711.26|707.26|18
1621953920000|2021-05-25 14:45:20|711.25|707.25|710.96|706.96|711.28|707.28|710.95|706.95|9
1621953930000|2021-05-25 14:45:30|710.88|706.88|710.52|706.52|710.88|706.88|710.52|706.52|6
1621953940000|2021-05-25 14:45:40|710.47|706.47|709.89|705.89|710.47|706.47|709.89|705.89|12
1621953950000|2021-05-25 14:45:50|709.94|705.94|709.83|705.83|710.32|706.32|709.8|705.8|12
1621953960000|2021-05-25 14:46:00|709.96|705.96|710.17|706.17|711.01|707.01|709.63|705.63|24
1621953970000|2021-05-25 14:46:10|710.06|706.06|710.05|706.05|710.23|706.23|709.79|705.79|27
1621953980000|2021-05-25 14:46:20|710.09|706.09|709.38|705.38|710.09|706.09|709.38|705.38|17
1621953990000|2021-05-25 14:46:30|709.34|705.34|709.01|705.01|709.36|705.36|708.86|704.86|20
1621954000000|2021-05-25 14:46:40|708.99|704.99|709.1|705.1|709.15|705.15|708.99|704.99|14
1621954010000|2021-05-25 14:46:50|709.04|705.04|708.88|704.88|709.04|705.04|708.88|704.88|5
1621954020000|2021-05-25 14:47:00|708.89|704.89|708.37|704.37|708.89|704.89|708.31|704.31|23
1621954030000|2021-05-25 14:47:10|708.35|704.35|708.42|704.42|708.49|704.49|708.21|704.21|22
1621954040000|2021-05-25 14:47:20|708.43|704.43|708.84|704.84|708.96|704.96|708.43|704.43|19
1621954050000|2021-05-25 14:47:30|709.05|705.05|708.64|704.64|709.05|705.05|708.62|704.62|16
1621954060000|2021-05-25 14:47:40|708.65|704.65|708.8|704.8|708.81|704.81|708.43|704.43|29
1621954070000|2021-05-25 14:47:50|708.72|704.72|708.63|704.63|708.72|704.72|708.21|704.21|24
1621954080000|2021-05-25 14:48:00|708.64|704.64|708.48|704.48|708.72|704.72|708.4|704.4|27
1621954090000|2021-05-25 14:48:10|708.52|704.52|708.86|704.86|708.86|704.86|708.49|704.49|24
1621954100000|2021-05-25 14:48:20|708.87|704.87|708.82|704.82|708.91|704.91|708.81|704.81|16
1621954110000|2021-05-25 14:48:30|708.83|704.83|709.31|705.31|709.42|705.42|708.83|704.83|22
1621954120000|2021-05-25 14:48:40|709.32|705.32|709.45|705.45|709.45|705.45|709.29|705.29|17
1621954130000|2021-05-25 14:48:50|709.44|705.44|709.11|705.11|709.46|705.46|708.81|704.81|19
1621954140000|2021-05-25 14:49:00|709.12|705.12|708.99|704.99|709.12|705.12|708.99|704.99|5
1621954150000|2021-05-25 14:49:10|708.94|704.94|708.62|704.62|709.02|705.02|708.61|704.61|22
1621954160000|2021-05-25 14:49:20|708.6|704.6|708.42|704.42|708.66|704.66|708.28|704.28|29
1621954170000|2021-05-25 14:49:30|708.39|704.39|708.46|704.46|708.46|704.46|707.89|703.89|23
1621954180000|2021-05-25 14:49:40|708.51|704.51|708.66|704.66|708.7|704.7|708.32|704.32|23
1621954190000|2021-05-25 14:49:50|708.79|704.79|708.51|704.51|709.07|705.07|708.51|704.51|23
1621954200000|2021-05-25 14:50:00|708.42|704.42|709.53|705.53|709.62|705.62|708.4|704.4|28
1621954210000|2021-05-25 14:50:10|709.76|705.76|709.81|705.81|709.99|705.99|709.75|705.75|16
1621954220000|2021-05-25 14:50:20|709.79|705.79|709.32|705.32|709.79|705.79|709.32|705.32|27
1621954230000|2021-05-25 14:50:30|709.33|705.33|708.95|704.95|709.33|705.33|708.65|704.65|25
1621954240000|2021-05-25 14:50:40|709.08|705.08|709.55|705.55|709.55|705.55|709.05|705.05|29
1621954250000|2021-05-25 14:50:50|709.58|705.58|709.73|705.73|709.95|705.95|709.45|705.45|24
1621954260000|2021-05-25 14:51:00|709.69|705.69|709.97|705.97|710|706|709.54|705.54|21
1621954270000|2021-05-25 14:51:10|709.96|705.96|708.83|704.83|709.96|705.96|708.6|704.6|30
1621954280000|2021-05-25 14:51:20|708.84|704.84|709.13|705.13|709.36|705.36|708.83|704.83|30
1621954290000|2021-05-25 14:51:30|709.14|705.14|709.58|705.58|709.58|705.58|709.12|705.12|15
1621954300000|2021-05-25 14:51:40|709.7|705.7|709.74|705.74|709.78|705.78|709.66|705.66|18
1621954310000|2021-05-25 14:51:50|709.75|705.75|709.52|705.52|709.75|705.75|709.42|705.42|17
1621954320000|2021-05-25 14:52:00|709.51|705.51|709.66|705.66|709.81|705.81|709.48|705.48|20
1621954330000|2021-05-25 14:52:10|709.64|705.64|708.97|704.97|709.64|705.64|708.84|704.84|21
1621954340000|2021-05-25 14:52:20|708.93|704.93|708.89|704.89|709.03|705.03|708.83|704.83|16
1621954350000|2021-05-25 14:52:30|708.9|704.9|708.45|704.45|708.95|704.95|708.44|704.44|18
1621954360000|2021-05-25 14:52:40|708.44|704.44|708.6|704.6|708.62|704.62|708.44|704.44|15
1621954370000|2021-05-25 14:52:50|708.59|704.59|708.64|704.64|708.68|704.68|708.54|704.54|15
1621954380000|2021-05-25 14:53:00|708.62|704.62|708.69|704.69|708.7|704.7|708.62|704.62|7
1621954390000|2021-05-25 14:53:10|708.66|704.66|708.57|704.57|708.66|704.66|708.56|704.56|11
1621954400000|2021-05-25 14:53:20|708.56|704.56|708.46|704.46|708.56|704.56|708.45|704.45|9
1621954410000|2021-05-25 14:53:30|708.45|704.45|707.24|703.24|708.45|704.45|707.23|703.23|24
1621954420000|2021-05-25 14:53:40|707.25|703.25|707.01|703.01|707.25|703.25|707|703|15
1621954430000|2021-05-25 14:53:50|707.05|703.05|707.07|703.07|707.08|703.08|706.94|702.94|16
1621954440000|2021-05-25 14:54:00|707.02|703.02|707.81|703.81|707.81|703.81|706.86|702.86|22
1621954450000|2021-05-25 14:54:10|707.78|703.78|707.3|703.3|707.97|703.97|707.22|703.22|24
1621954460000|2021-05-25 14:54:20|707.29|703.29|708.39|704.39|708.42|704.42|707.28|703.28|22
1621954470000|2021-05-25 14:54:30|708.4|704.4|708.55|704.55|708.64|704.64|708.29|704.29|15
1621954480000|2021-05-25 14:54:40|708.6|704.6|709.2|705.2|709.3|705.3|708.6|704.6|27
1621954490000|2021-05-25 14:54:50|709.21|705.21|709.31|705.31|709.33|705.33|709.17|705.17|23
1621954500000|2021-05-25 14:55:00|709.3|705.3|709.05|705.05|709.3|705.3|708.96|704.96|19
1621954510000|2021-05-25 14:55:10|709.06|705.06|709.09|705.09|709.12|705.12|709.06|705.06|12
1621954520000|2021-05-25 14:55:20|709.11|705.11|709.51|705.51|709.51|705.51|709.11|705.11|15
1621954530000|2021-05-25 14:55:30|709.52|705.52|709.53|705.53|709.6|705.6|709.5|705.5|13
1621954540000|2021-05-25 14:55:40|709.56|705.56|709.6|705.6|709.6|705.6|709.5|705.5|9
1621954550000|2021-05-25 14:55:50|709.61|705.61|709.69|705.69|709.81|705.81|709.61|705.61|6
1621954560000|2021-05-25 14:56:00|709.67|705.67|708.95|704.95|709.71|705.71|708.91|704.91|21
1621954570000|2021-05-25 14:56:10|708.9|704.9|708.56|704.56|708.9|704.9|708.43|704.43|23
1621954580000|2021-05-25 14:56:20|708.55|704.55|708.48|704.48|708.57|704.57|708.45|704.45|11
1621954590000|2021-05-25 14:56:30|708.39|704.39|708.54|704.54|708.57|704.57|708.38|704.38|22
1621954600000|2021-05-25 14:56:40|708.56|704.56|708.85|704.85|708.93|704.93|708.56|704.56|15
1621954610000|2021-05-25 14:56:50|708.83|704.83|707.89|703.89|708.83|704.83|707.85|703.85|23
1621954620000|2021-05-25 14:57:00|707.88|703.88|707.84|703.84|707.89|703.89|707.83|703.83|9
1621954630000|2021-05-25 14:57:10|707.85|703.85|707.26|703.26|707.85|703.85|707.26|703.26|17
1621954640000|2021-05-25 14:57:20|707.25|703.25|706.21|702.21|707.25|703.25|706.2|702.2|27
1621954650000|2021-05-25 14:57:30|706.14|702.14|705.64|701.64|706.14|702.14|705.64|701.64|19
1621954660000|2021-05-25 14:57:40|705.61|701.61|704.74|700.74|705.61|701.61|704.65|700.65|24
1621954670000|2021-05-25 14:57:50|704.73|700.73|704.7|700.7|704.82|700.82|704.23|700.23|20
1621954680000|2021-05-25 14:58:00|704.34|700.34|703.95|699.95|704.82|700.82|703.95|699.95|19
1621954690000|2021-05-25 14:58:10|703.94|699.94|703.73|699.73|703.94|699.94|703.56|699.56|19
1621954700000|2021-05-25 14:58:20|703.49|699.49|702.81|698.81|703.73|699.73|702.77|698.77|19
1621954710000|2021-05-25 14:58:30|702.89|698.89|703.21|699.21|703.27|699.27|702.8|698.8|27
1621954720000|2021-05-25 14:58:40|703.07|699.07|702.32|698.32|703.07|699.07|702.25|698.25|27
1621954730000|2021-05-25 14:58:50|702.31|698.31|702.39|698.39|702.65|698.65|702.31|698.31|33
1621954740000|2021-05-25 14:59:00|702.38|698.38|701.92|697.92|702.38|698.38|701.2|697.2|30
1621954750000|2021-05-25 14:59:10|701.83|697.83|701.95|697.95|701.95|697.95|701.62|697.62|18
1621954760000|2021-05-25 14:59:20|702.06|698.06|702.24|698.24|702.44|698.44|702.06|698.06|26
1621954770000|2021-05-25 14:59:30|702.06|698.06|702.23|698.23|702.27|698.27|701.63|697.63|15
1621954780000|2021-05-25 14:59:40|702.25|698.25|702.76|698.76|703.22|699.22|702.06|698.06|30
1621954790000|2021-05-25 14:59:50|702.78|698.78|702.34|698.34|702.86|698.86|702.3|698.3|17
1621954800000|2021-05-25 15:00:00|702.43|698.43|701.9|697.9|702.43|698.43|701.6|697.6|29
1621954810000|2021-05-25 15:00:10|701.82|697.82|703.16|699.16|703.16|699.16|701.82|697.82|26
1621954820000|2021-05-25 15:00:20|703.11|699.11|703.17|699.17|703.52|699.52|702.9|698.9|22
1621954830000|2021-05-25 15:00:30|703.19|699.19|703.65|699.65|703.65|699.65|703.19|699.19|16
1621954840000|2021-05-25 15:00:40|703.66|699.66|703.82|699.82|703.94|699.94|703.66|699.66|12
1621954850000|2021-05-25 15:00:50|703.89|699.89|703.69|699.69|703.9|699.9|703.69|699.69|14
1621954860000|2021-05-25 15:01:00|703.64|699.64|703.82|699.82|703.87|699.87|703.64|699.64|11
1621954870000|2021-05-25 15:01:10|703.8|699.8|703.95|699.95|704.02|700.02|703.7|699.7|11
1621954880000|2021-05-25 15:01:20|703.82|699.82|702.2|698.2|703.94|699.94|702.15|698.15|24
1621954890000|2021-05-25 15:01:30|702.06|698.06|701.8|697.8|702.09|698.09|701.66|697.66|28
1621954900000|2021-05-25 15:01:40|701.91|697.91|701.66|697.66|701.94|697.94|701.64|697.64|18
1621954910000|2021-05-25 15:01:50|701.65|697.65|701.95|697.95|701.95|697.95|701.63|697.63|21
1621954920000|2021-05-25 15:02:00|701.93|697.93|701.79|697.79|702.09|698.09|701.76|697.76|28
1621954930000|2021-05-25 15:02:10|701.82|697.82|702.27|698.27|702.27|698.27|701.82|697.82|15
1621954940000|2021-05-25 15:02:20|702.26|698.26|701.76|697.76|702.26|698.26|701.76|697.76|14
1621954950000|2021-05-25 15:02:30|701.78|697.78|701.11|697.11|701.78|697.78|701.08|697.08|16
1621954960000|2021-05-25 15:02:40|701.12|697.12|699.88|695.88|701.13|697.13|699.88|695.88|25
1621954970000|2021-05-25 15:02:50|699.96|695.96|699.53|695.53|699.97|695.97|699.44|695.44|21
1621954980000|2021-05-25 15:03:00|699.61|695.61|699.52|695.52|699.95|695.95|699.35|695.35|25
1621954990000|2021-05-25 15:03:10|699.48|695.48|698.16|694.16|699.48|695.48|698.13|694.13|25
1621955000000|2021-05-25 15:03:20|698.07|694.07|698.16|694.16|698.16|694.16|697.73|693.73|20
1621955010000|2021-05-25 15:03:30|697.83|693.83|696.37|692.37|698.16|694.16|696.36|692.36|14
1621955020000|2021-05-25 15:03:40|696.27|692.27|695.41|691.41|696.27|692.27|695.32|691.32|30
1621955030000|2021-05-25 15:03:50|695.4|691.4|694.16|690.16|695.4|691.4|693.98|689.98|30
1621955040000|2021-05-25 15:04:00|694.2|690.2|695.56|691.56|695.85|691.85|694.2|690.2|30
1621955050000|2021-05-25 15:04:10|695.76|691.76|695.77|691.77|696.53|692.53|695.74|691.74|36
1621955060000|2021-05-25 15:04:20|695.63|691.63|694.64|690.64|695.63|691.63|694.63|690.63|31
1621955070000|2021-05-25 15:04:30|694.63|690.63|694.58|690.58|694.65|690.65|694.48|690.48|15
1621955080000|2021-05-25 15:04:40|694.38|690.38|693.25|689.25|694.39|690.39|693.21|689.21|23
1621955090000|2021-05-25 15:04:50|693.5|689.5|693.71|689.71|694.15|690.15|693.33|689.33|28
1621955100000|2021-05-25 15:05:00|693.19|689.19|693.21|689.21|693.39|689.39|692.64|688.64|29
1621955110000|2021-05-25 15:05:10|693.2|689.2|693.28|689.28|693.59|689.59|693.19|689.19|22
1621955120000|2021-05-25 15:05:20|693.38|689.38|693.8|689.8|693.85|689.85|693.38|689.38|21
1621955130000|2021-05-25 15:05:30|693.79|689.79|693.81|689.81|694.46|690.46|693.78|689.78|30
1621955140000|2021-05-25 15:05:40|693.79|689.79|692.84|688.84|693.83|689.83|692.84|688.84|32
1621955150000|2021-05-25 15:05:50|692.77|688.77|692.89|688.89|693.58|689.58|692.24|688.24|31
1621955160000|2021-05-25 15:06:00|692.91|688.91|690.79|686.79|692.92|688.92|690.73|686.73|26
1621955170000|2021-05-25 15:06:10|690.82|686.82|691.9|687.9|692.03|688.03|690.8|686.8|28
1621955180000|2021-05-25 15:06:20|691.75|687.75|691.55|687.55|691.75|687.75|691.54|687.54|24
1621955190000|2021-05-25 15:06:30|691.54|687.54|691.26|687.26|691.59|687.59|690.91|686.91|29
1621955200000|2021-05-25 15:06:40|691.41|687.41|690.9|686.9|691.47|687.47|690.9|686.9|29
1621955210000|2021-05-25 15:06:50|690.92|686.92|690.25|686.25|690.95|686.95|690.25|686.25|21
1621955220000|2021-05-25 15:07:00|690.24|686.24|689.08|685.08|690.24|686.24|689.06|685.06|24
1621955230000|2021-05-25 15:07:10|689.05|685.05|687.15|683.15|689.14|685.14|687.1|683.1|18
1621955240000|2021-05-25 15:07:20|687.17|683.17|689.35|685.35|689.61|685.61|687.13|683.13|34
1621955250000|2021-05-25 15:07:30|689.28|685.28|689.1|685.1|689.39|685.39|688.58|684.58|27
1621955260000|2021-05-25 15:07:40|689|685|689.29|685.29|689.34|685.34|689|685|20
1621955270000|2021-05-25 15:07:50|689.25|685.25|689.03|685.03|689.34|685.34|688.96|684.96|22
1621955280000|2021-05-25 15:08:00|689.01|685.01|690.33|686.33|690.65|686.65|689.01|685.01|24
1621955290000|2021-05-25 15:08:10|690.38|686.38|691.01|687.01|691.03|687.03|690.15|686.15|15
1621955300000|2021-05-25 15:08:20|691.02|687.02|690.84|686.84|691.19|687.19|690.84|686.84|22
1621955310000|2021-05-25 15:08:30|690.82|686.82|690.77|686.77|690.97|686.97|690.22|686.22|31
1621955320000|2021-05-25 15:08:40|690.89|686.89|690.67|686.67|690.99|686.99|690.67|686.67|19
1621955330000|2021-05-25 15:08:50|690.61|686.61|689.33|685.33|690.61|686.61|689.32|685.32|28
1621955340000|2021-05-25 15:09:00|689.27|685.27|690.14|686.14|690.14|686.14|689.27|685.27|27
1621955350000|2021-05-25 15:09:10|690.1|686.1|690.21|686.21|690.21|686.21|690.05|686.05|12
1621955360000|2021-05-25 15:09:20|690.05|686.05|690.25|686.25|690.3|686.3|690.05|686.05|11
1621955370000|2021-05-25 15:09:30|690.05|686.05|689.79|685.79|690.17|686.17|689.56|685.56|4
1621955380000|2021-05-25 15:09:40|689.8|685.8|690.07|686.07|690.38|686.38|689.8|685.8|25
1621955390000|2021-05-25 15:09:50|690.14|686.14|690.12|686.12|690.21|686.21|689.87|685.87|25
1621955400000|2021-05-25 15:10:00|690.25|686.25|690.97|686.97|690.97|686.97|690.14|686.14|20
1621955410000|2021-05-25 15:10:10|690.78|686.78|690.79|686.79|691.02|687.02|690.78|686.78|16
1621955420000|2021-05-25 15:10:20|690.76|686.76|691.17|687.17|691.17|687.17|690.76|686.76|15
1621955430000|2021-05-25 15:10:30|691.06|687.06|690.9|686.9|691.19|687.19|689.79|685.79|11
1621955440000|2021-05-25 15:10:40|691.14|687.14|691.31|687.31|691.31|687.31|691.06|687.06|14
1621955450000|2021-05-25 15:10:50|691.43|687.43|691.38|687.38|692.05|688.05|691.23|687.23|13
1621955460000|2021-05-25 15:11:00|691.9|687.9|693.32|689.32|693.44|689.44|691.38|687.38|13
1621955470000|2021-05-25 15:11:10|693.37|689.37|693.82|689.82|693.92|689.92|693.37|689.37|15
1621955480000|2021-05-25 15:11:20|693.81|689.81|693.38|689.38|693.88|689.88|693.37|689.37|18
1621955490000|2021-05-25 15:11:30|693.42|689.42|691.84|687.84|693.42|689.42|691.83|687.83|29
1621955500000|2021-05-25 15:11:40|691.83|687.83|692.73|688.73|692.73|688.73|691.74|687.74|26
1621955510000|2021-05-25 15:11:50|692.74|688.74|693.31|689.31|693.4|689.4|692.73|688.73|28
1621955520000|2021-05-25 15:12:00|693.23|689.23|692.43|688.43|693.23|689.23|692.4|688.4|27
1621955530000|2021-05-25 15:12:10|692.36|688.36|693.16|689.16|693.55|689.55|692.31|688.31|24
1621955540000|2021-05-25 15:12:20|693.07|689.07|694.19|690.19|694.19|690.19|693.07|689.07|17
1621955550000|2021-05-25 15:12:30|694.2|690.2|693.78|689.78|694.21|690.21|693.62|689.62|18
1621955560000|2021-05-25 15:12:40|693.74|689.74|692.99|688.99|693.89|689.89|692.99|688.99|22
1621955570000|2021-05-25 15:12:50|693|689|693.96|689.96|694.09|690.09|692.99|688.99|21
1621955580000|2021-05-25 15:13:00|694.02|690.02|693.96|689.96|694.04|690.04|693.91|689.91|7
1621955590000|2021-05-25 15:13:10|693.94|689.94|694.07|690.07|694.07|690.07|693.94|689.94|10
1621955600000|2021-05-25 15:13:20|694.1|690.1|694.34|690.34|694.36|690.36|694|690|14
1621955610000|2021-05-25 15:13:30|694.33|690.33|694.05|690.05|694.34|690.34|693.98|689.98|13
1621955620000|2021-05-25 15:13:40|694.06|690.06|693.68|689.68|694.11|690.11|693.67|689.67|8
1621955630000|2021-05-25 15:13:50|693.67|689.67|693.63|689.63|693.7|689.7|693.63|689.63|15
1621955640000|2021-05-25 15:14:00|693.62|689.62|693.81|689.81|693.82|689.82|693.53|689.53|19
1621955650000|2021-05-25 15:14:10|693.82|689.82|694.48|690.48|694.48|690.48|693.81|689.81|21
1621955660000|2021-05-25 15:14:20|694.66|690.66|695.59|691.59|695.63|691.63|694.63|690.63|17
1621955670000|2021-05-25 15:14:30|695.94|691.94|695.89|691.89|696.11|692.11|695.87|691.87|18
1621955680000|2021-05-25 15:14:40|695.86|691.86|696.18|692.18|696.23|692.23|695.85|691.85|14
1621955690000|2021-05-25 15:14:50|696.37|692.37|696.5|692.5|696.5|692.5|696.24|692.24|20
1621955700000|2021-05-25 15:15:00|696.6|692.6|696.63|692.63|696.65|692.65|696.59|692.59|12
1621955710000|2021-05-25 15:15:10|696.77|692.77|696.81|692.81|696.94|692.94|696.77|692.77|4
1621955720000|2021-05-25 15:15:20|696.82|692.82|697.72|693.72|697.72|693.72|696.81|692.81|19
1621955730000|2021-05-25 15:15:30|698.07|694.07|698.67|694.67|698.67|694.67|697.94|693.94|13
1621955740000|2021-05-25 15:15:40|698.74|694.74|698.67|694.67|698.9|694.9|698.67|694.67|4
1621955750000|2021-05-25 15:15:50|698.85|694.85|698.67|694.67|698.86|694.86|698.67|694.67|3
1621955760000|2021-05-25 15:16:00|699.15|695.15|699.01|695.01|699.15|695.15|698.67|694.67|12
1621955770000|2021-05-25 15:16:10|699.34|695.34|701.56|697.56|701.84|697.84|698.67|694.67|16
1621955780000|2021-05-25 15:16:20|701.91|697.91|701.58|697.58|701.91|697.91|701.57|697.57|8
1621955790000|2021-05-25 15:16:30|701.48|697.48|700.77|696.77|701.48|697.48|700.24|696.24|16
1621955800000|2021-05-25 15:16:40|700.81|696.81|701.85|697.85|702.02|698.02|700.81|696.81|24
1621955810000|2021-05-25 15:16:50|701.98|697.98|702.45|698.45|702.45|698.45|701.98|697.98|15
1621955820000|2021-05-25 15:17:00|702.46|698.46|702.55|698.55|702.55|698.55|702.46|698.46|3
1621955830000|2021-05-25 15:17:10|702.56|698.56|702.45|698.45|702.56|698.56|702.4|698.4|14
1621955840000|2021-05-25 15:17:20|702.46|698.46|702.7|698.7|702.7|698.7|702.42|698.42|18
1621955850000|2021-05-25 15:17:30|702.55|698.55|703.35|699.35|703.73|699.73|702.42|698.42|17
1621955860000|2021-05-25 15:17:40|703.41|699.41|703.88|699.88|704.64|700.64|702.18|698.18|19
1621955870000|2021-05-25 15:17:50|704.21|700.21|706.12|702.12|706.12|702.12|702.42|698.42|14
1621955880000|2021-05-25 15:18:00|706.14|702.14|704.49|700.49|706.14|702.14|703.72|699.72|27
1621955890000|2021-05-25 15:18:10|704.55|700.55|705.05|701.05|705.25|701.25|703.13|699.13|26
1621955900000|2021-05-25 15:18:20|705.04|701.04|705.53|701.53|705.67|701.67|705.04|701.04|13
1621955910000|2021-05-25 15:18:30|705.32|701.32|705.1|701.1|705.33|701.33|704.61|700.61|21
1621955920000|2021-05-25 15:18:40|705.11|701.11|705.21|701.21|705.22|701.22|705.1|701.1|8
1621955930000|2021-05-25 15:18:50|705.22|701.22|705.08|701.08|705.26|701.26|705.08|701.08|15
1621955940000|2021-05-25 15:19:00|705.01|701.01|703.35|699.35|705.01|701.01|703.35|699.35|26
1621955950000|2021-05-25 15:19:10|703.37|699.37|702.74|698.74|703.37|699.37|701.96|697.96|28
1621955960000|2021-05-25 15:19:20|702.16|698.16|702.67|698.67|702.71|698.71|702.16|698.16|19
1621955970000|2021-05-25 15:19:30|702.71|698.71|702.66|698.66|702.71|698.71|702.61|698.61|23
1621955980000|2021-05-25 15:19:40|702.75|698.75|702.24|698.24|702.77|698.77|702.24|698.24|25
1621955990000|2021-05-25 15:19:50|702.26|698.26|702.4|698.4|702.4|698.4|702.06|698.06|19
1621956000000|2021-05-25 15:20:00|702.59|698.59|701.63|697.63|702.62|698.62|701.62|697.62|30
1621956010000|2021-05-25 15:20:10|701.64|697.64|701.57|697.57|701.73|697.73|701.57|697.57|17
1621956020000|2021-05-25 15:20:20|701.58|697.58|701.78|697.78|701.9|697.9|701.31|697.31|22
1621956030000|2021-05-25 15:20:30|701.79|697.79|703.94|699.94|703.94|699.94|701.78|697.78|24
1621956040000|2021-05-25 15:20:40|703.96|699.96|704.55|700.55|704.7|700.7|703.56|699.56|16
1621956050000|2021-05-25 15:20:50|704.79|700.79|704.22|700.22|704.79|700.79|704.19|700.19|12
1621956060000|2021-05-25 15:21:00|704.19|700.19|703.53|699.53|704.22|700.22|703.53|699.53|15
1621956070000|2021-05-25 15:21:10|703.47|699.47|703.52|699.52|703.6|699.6|703.23|699.23|20
1621956080000|2021-05-25 15:21:20|703.51|699.51|703.08|699.08|703.58|699.58|702.95|698.95|19
1621956090000|2021-05-25 15:21:30|703.58|699.58|702.71|698.71|703.58|699.58|702.71|698.71|4
1621956100000|2021-05-25 15:21:40|702.7|698.7|702.48|698.48|703.58|699.58|702.48|698.48|18
1621956110000|2021-05-25 15:21:50|701.53|697.53|701.08|697.08|701.61|697.61|701.08|697.08|14
1621956120000|2021-05-25 15:22:00|701.09|697.09|700.9|696.9|701.09|697.09|700.9|696.9|8
1621956130000|2021-05-25 15:22:10|700.88|696.88|700.61|696.61|700.88|696.88|700.26|696.26|30
1621956140000|2021-05-25 15:22:20|700.93|696.93|701.41|697.41|701.74|697.74|700.91|696.91|20
1621956150000|2021-05-25 15:22:30|702.41|698.41|701.19|697.19|702.41|698.41|701.19|697.19|24
1621956160000|2021-05-25 15:22:40|701.06|697.06|700.82|696.82|701.06|697.06|700.78|696.78|30
1621956170000|2021-05-25 15:22:50|700.83|696.83|700.46|696.46|700.94|696.94|700.39|696.39|28
1621956180000|2021-05-25 15:23:00|700.4|696.4|699.97|695.97|700.4|696.4|699.82|695.82|27
1621956190000|2021-05-25 15:23:10|700.05|696.05|700.97|696.97|701.6|697.6|700.05|696.05|27
1621956200000|2021-05-25 15:23:20|700.87|696.87|701.17|697.17|701.18|697.18|700.35|696.35|28
1621956210000|2021-05-25 15:23:30|701.18|697.18|700.86|696.86|701.31|697.31|700.86|696.86|8
1621956220000|2021-05-25 15:23:40|700.9|696.9|700.61|696.61|700.91|696.91|700.47|696.47|8
1621956230000|2021-05-25 15:23:50|700.62|696.62|700.91|696.91|700.91|696.91|700.56|696.56|20
1621956240000|2021-05-25 15:24:00|700.87|696.87|700.73|696.73|700.91|696.91|700.73|696.73|24
1621956250000|2021-05-25 15:24:10|700.77|696.77|701.12|697.12|701.12|697.12|700.73|696.73|22
1621956260000|2021-05-25 15:24:20|701.06|697.06|700.7|696.7|701.1|697.1|700.65|696.65|21
1621956270000|2021-05-25 15:24:30|700.71|696.71|700.64|696.64|700.79|696.79|700.55|696.55|20
1621956280000|2021-05-25 15:24:40|700.61|696.61|700.25|696.25|700.63|696.63|700.23|696.23|16
1621956290000|2021-05-25 15:24:50|700.36|696.36|701.07|697.07|701.15|697.15|700.36|696.36|27
1621956300000|2021-05-25 15:25:00|701.06|697.06|702.5|698.5|702.5|698.5|701.06|697.06|25
1621956310000|2021-05-25 15:25:10|702.7|698.7|703.51|699.51|703.89|699.89|702.7|698.7|19
1621956320000|2021-05-25 15:25:20|703.31|699.31|703.44|699.44|703.46|699.46|702.7|698.7|18
1621956330000|2021-05-25 15:25:30|703.55|699.55|703.62|699.62|703.7|699.7|703.55|699.55|23
1621956340000|2021-05-25 15:25:40|703.54|699.54|703.07|699.07|704|700|703.07|699.07|26
1621956350000|2021-05-25 15:25:50|703.09|699.09|703.21|699.21|703.4|699.4|702.41|698.41|27
1621956360000|2021-05-25 15:26:00|703.2|699.2|703.11|699.11|703.21|699.21|703.01|699.01|19
1621956370000|2021-05-25 15:26:10|703.12|699.12|703.39|699.39|703.45|699.45|702.98|698.98|26
1621956380000|2021-05-25 15:26:20|703.36|699.36|703.54|699.54|703.7|699.7|703.18|699.18|14
1621956390000|2021-05-25 15:26:30|703.67|699.67|702.91|698.91|703.67|699.67|702.86|698.86|19
1621956400000|2021-05-25 15:26:40|703.03|699.03|703.52|699.52|703.58|699.58|703.03|699.03|17
1621956410000|2021-05-25 15:26:50|703.57|699.57|702.83|698.83|703.57|699.57|702.83|698.83|21
1621956420000|2021-05-25 15:27:00|702.84|698.84|703.21|699.21|703.21|699.21|702.76|698.76|19
1621956430000|2021-05-25 15:27:10|703.14|699.14|703.27|699.27|703.42|699.42|703.14|699.14|15
1621956440000|2021-05-25 15:27:20|703.24|699.24|702.31|698.31|703.24|699.24|702.01|698.01|36
1621956450000|2021-05-25 15:27:30|702.21|698.21|701.75|697.75|702.53|698.53|701.75|697.75|33
1621956460000|2021-05-25 15:27:40|701.81|697.81|700.64|696.64|701.81|697.81|700.53|696.53|27
1621956470000|2021-05-25 15:27:50|700.84|696.84|698.63|694.63|700.84|696.84|698.62|694.62|28
1621956480000|2021-05-25 15:28:00|698.57|694.57|696.25|692.25|698.57|694.57|696.25|692.25|34
1621956490000|2021-05-25 15:28:10|695.61|691.61|695.43|691.43|696.53|692.53|695.05|691.05|38
1621956500000|2021-05-25 15:28:20|695.17|691.17|694.18|690.18|695.33|691.33|694.15|690.15|29
1621956510000|2021-05-25 15:28:30|694.28|690.28|694.38|690.38|695.25|691.25|693.74|689.74|29
1621956520000|2021-05-25 15:28:40|694.29|690.29|694.04|690.04|694.37|690.37|694.01|690.01|30
1621956530000|2021-05-25 15:28:50|693.95|689.95|694.14|690.14|694.14|690.14|693.95|689.95|18
1621956540000|2021-05-25 15:29:00|694.13|690.13|694.25|690.25|694.86|690.86|694.12|690.12|28
1621956550000|2021-05-25 15:29:10|694.19|690.19|692.83|688.83|694.19|690.19|692.76|688.76|28
1621956560000|2021-05-25 15:29:20|692.84|688.84|693.07|689.07|693.07|689.07|692.84|688.84|22
1621956570000|2021-05-25 15:29:30|693.09|689.09|692.51|688.51|693.29|689.29|692.51|688.51|25
1621956580000|2021-05-25 15:29:40|692.59|688.59|692.49|688.49|692.91|688.91|692.32|688.32|30
1621956590000|2021-05-25 15:29:50|692.5|688.5|692.36|688.36|692.58|688.58|692.34|688.34|26
1621956600000|2021-05-25 15:30:00|692.38|688.38|692.91|688.91|692.93|688.93|692.38|688.38|14
1621956610000|2021-05-25 15:30:10|692.7|688.7|692.7|688.7|693.49|689.49|692.7|688.7|15
1621956620000|2021-05-25 15:30:20|693.28|689.28|692.7|688.7|693.28|689.28|692.51|688.51|10
1621956630000|2021-05-25 15:30:30|693.18|689.18|694.51|690.51|694.58|690.58|693.18|689.18|12
1621956640000|2021-05-25 15:30:40|694.69|690.69|695.1|691.1|695.17|691.17|694.69|690.69|10
1621956650000|2021-05-25 15:30:50|695.11|691.11|695.31|691.31|695.36|691.36|695.06|691.06|8
1621956660000|2021-05-25 15:31:00|694.4|690.4|696.84|692.84|696.84|692.84|694.4|690.4|21
1621956670000|2021-05-25 15:31:10|696.6|692.6|696.16|692.16|696.94|692.94|696.01|692.01|20
1621956680000|2021-05-25 15:31:20|696.08|692.08|695.95|691.95|696.16|692.16|695.89|691.89|11
1621956690000|2021-05-25 15:31:30|696.01|692.01|697.07|693.07|697.34|693.34|695.66|691.66|30
1621956700000|2021-05-25 15:31:40|696.97|692.97|694.42|690.42|696.97|692.97|694.42|690.42|35
1621956710000|2021-05-25 15:31:50|694.48|690.48|694.32|690.32|694.48|690.48|694.1|690.1|25
1621956720000|2021-05-25 15:32:00|694.31|690.31|694.3|690.3|694.38|690.38|694.08|690.08|29
1621956730000|2021-05-25 15:32:10|694.21|690.21|693.03|689.03|694.21|690.21|692.77|688.77|28
1621956740000|2021-05-25 15:32:20|692.87|688.87|692.26|688.26|693.25|689.25|692.26|688.26|27
1621956750000|2021-05-25 15:32:30|692.21|688.21|691.58|687.58|692.21|688.21|691.58|687.58|20
1621956760000|2021-05-25 15:32:40|691.57|687.57|691.19|687.19|691.57|687.57|691.13|687.13|19
1621956770000|2021-05-25 15:32:50|691.32|687.32|691.19|687.19|691.33|687.33|691.19|687.19|19
1621956780000|2021-05-25 15:33:00|691.27|687.27|691.76|687.76|692.54|688.54|691.19|687.19|19
1621956790000|2021-05-25 15:33:10|691.83|687.83|691.31|687.31|691.98|687.98|691.31|687.31|14
1621956800000|2021-05-25 15:33:20|691.32|687.32|691.38|687.38|691.84|687.84|691.19|687.19|19
1621956810000|2021-05-25 15:33:30|691.4|687.4|691.2|687.2|691.4|687.4|691.18|687.18|12
1621956820000|2021-05-25 15:33:40|691.27|687.27|691.67|687.67|691.67|687.67|691.19|687.19|12
1621956830000|2021-05-25 15:33:50|691.65|687.65|690.79|686.79|691.65|687.65|690.79|686.79|24
1621956840000|2021-05-25 15:34:00|690.59|686.59|690.7|686.7|690.88|686.88|690.54|686.54|26
1621956850000|2021-05-25 15:34:10|690.57|686.57|690.3|686.3|690.57|686.57|690.3|686.3|29
1621956860000|2021-05-25 15:34:20|690.31|686.31|690.53|686.53|690.56|686.56|690.31|686.31|15
1621956870000|2021-05-25 15:34:30|690.51|686.51|690.8|686.8|690.86|686.86|690.51|686.51|23
1621956880000|2021-05-25 15:34:40|690.84|686.84|690.52|686.52|690.85|686.85|690.44|686.44|19
1621956890000|2021-05-25 15:34:50|690.62|686.62|691.34|687.34|691.67|687.67|690.52|686.52|16
1621956900000|2021-05-25 15:35:00|690.61|686.61|690.87|686.87|691.11|687.11|690.6|686.6|17
1621956910000|2021-05-25 15:35:10|690.89|686.89|691|687|691.25|687.25|690.76|686.76|19
1621956920000|2021-05-25 15:35:20|691.01|687.01|689.89|685.89|691.01|687.01|689.89|685.89|26
1621956930000|2021-05-25 15:35:30|689.84|685.84|690.85|686.85|691.33|687.33|689.75|685.75|32
1621956940000|2021-05-25 15:35:40|690.88|686.88|694.09|690.09|694.23|690.23|690.52|686.52|26
1621956950000|2021-05-25 15:35:50|693.76|689.76|697.64|693.64|698.26|694.26|693.76|689.76|20
1621956960000|2021-05-25 15:36:00|696.82|692.82|701.58|697.58|701.58|697.58|696.82|692.82|25
1621956970000|2021-05-25 15:36:10|701.26|697.26|703.87|699.87|703.87|699.87|701.26|697.26|29
1621956980000|2021-05-25 15:36:20|703.82|699.82|700.67|696.67|703.82|699.82|700.67|696.67|27
1621956990000|2021-05-25 15:36:30|700.49|696.49|701.94|697.94|702.57|698.57|700.49|696.49|24
1621957000000|2021-05-25 15:36:40|701.97|697.97|702.46|698.46|702.51|698.51|701.95|697.95|29
1621957010000|2021-05-25 15:36:50|702.02|698.02|704.59|700.59|704.59|700.59|702.02|698.02|27
1621957020000|2021-05-25 15:37:00|704.42|700.42|704.29|700.29|706.11|702.11|704.28|700.28|28
1621957030000|2021-05-25 15:37:10|704.41|700.41|704.8|700.8|704.8|700.8|703.67|699.67|31
1621957040000|2021-05-25 15:37:20|704.84|700.84|704.4|700.4|705.25|701.25|704.1|700.1|29
1621957050000|2021-05-25 15:37:30|704.54|700.54|704.39|700.39|704.62|700.62|703.78|699.78|29
1621957060000|2021-05-25 15:37:40|704.4|700.4|704.73|700.73|705.27|701.27|704.37|700.37|31
1621957070000|2021-05-25 15:37:50|704.76|700.76|704.8|700.8|705.07|701.07|704.44|700.44|20
1621957080000|2021-05-25 15:38:00|704.62|700.62|705.06|701.06|705.12|701.12|704.26|700.26|26
1621957090000|2021-05-25 15:38:10|705.07|701.07|707.29|703.29|708.09|704.09|705.03|701.03|32
1621957100000|2021-05-25 15:38:20|707.27|703.27|706.31|702.31|707.53|703.53|705.81|701.81|32
1621957110000|2021-05-25 15:38:30|705.5|701.5|705.76|701.76|706.2|702.2|704.95|700.95|32
1621957120000|2021-05-25 15:38:40|706.35|702.35|705.99|701.99|706.42|702.42|705.62|701.62|30
1621957130000|2021-05-25 15:38:50|705.89|701.89|705.39|701.39|705.89|701.89|705.04|701.04|26
1621957140000|2021-05-25 15:39:00|705.38|701.38|705.1|701.1|705.38|701.38|704.78|700.78|18
1621957150000|2021-05-25 15:39:10|705.09|701.09|705.04|701.04|705.3|701.3|704.78|700.78|27
1621957160000|2021-05-25 15:39:20|705.03|701.03|705.11|701.11|705.73|701.73|704.95|700.95|21
1621957170000|2021-05-25 15:39:30|705.17|701.17|705.02|701.02|705.25|701.25|704.92|700.92|29
1621957180000|2021-05-25 15:39:40|705.07|701.07|705.79|701.79|705.9|701.9|705.06|701.06|23
1621957190000|2021-05-25 15:39:50|705.9|701.9|704.94|700.94|705.9|701.9|704.94|700.94|17
1621957200000|2021-05-25 15:40:00|705.1|701.1|704.46|700.46|705.11|701.11|704.46|700.46|31
1621957210000|2021-05-25 15:40:10|704.41|700.41|703.58|699.58|704.54|700.54|703.04|699.04|24
1621957220000|2021-05-25 15:40:20|703.59|699.59|704.08|700.08|704.29|700.29|703.59|699.59|14
1621957230000|2021-05-25 15:40:30|703.97|699.97|704.06|700.06|704.31|700.31|703.88|699.88|15
1621957240000|2021-05-25 15:40:40|704.04|700.04|702.98|698.98|704.31|700.31|702.98|698.98|18
1621957250000|2021-05-25 15:40:50|702.87|698.87|701.27|697.27|703.48|699.48|701.26|697.26|34
1621957260000|2021-05-25 15:41:00|701.19|697.19|701.95|697.95|701.98|697.98|700.92|696.92|30
1621957270000|2021-05-25 15:41:10|701.98|697.98|701.17|697.17|701.98|697.98|701.03|697.03|21
1621957280000|2021-05-25 15:41:20|701.25|697.25|701.34|697.34|701.73|697.73|701.06|697.06|21
1621957290000|2021-05-25 15:41:30|701.39|697.39|699.46|695.46|701.47|697.47|699.46|695.46|31
1621957300000|2021-05-25 15:41:40|699.43|695.43|699.93|695.93|700.05|696.05|699.42|695.42|18
1621957310000|2021-05-25 15:41:50|700.07|696.07|699.89|695.89|700.58|696.58|699.89|695.89|26
1621957320000|2021-05-25 15:42:00|699.7|695.7|699.78|695.78|699.92|695.92|699.48|695.48|20
1621957330000|2021-05-25 15:42:10|699.79|695.79|699.82|695.82|699.97|695.97|699.72|695.72|17
1621957340000|2021-05-25 15:42:20|699.83|695.83|702.18|698.18|702.37|698.37|699.83|695.83|21
1621957350000|2021-05-25 15:42:30|701.96|697.96|701.31|697.31|702.04|698.04|701.14|697.14|30
1621957360000|2021-05-25 15:42:40|701.36|697.36|700.56|696.56|701.4|697.4|700.56|696.56|29
1621957370000|2021-05-25 15:42:50|700.43|696.43|700.57|696.57|700.8|696.8|699.93|695.93|31
1621957380000|2021-05-25 15:43:00|700.56|696.56|699.52|695.52|700.56|696.56|699.51|695.51|21
1621957390000|2021-05-25 15:43:10|699.5|695.5|698.54|694.54|699.52|695.52|698.4|694.4|20
1621957400000|2021-05-25 15:43:20|698.65|694.65|698.79|694.79|698.81|694.81|698.64|694.64|21
1621957410000|2021-05-25 15:43:30|698.53|694.53|697.88|693.88|698.6|694.6|697.79|693.79|25
1621957420000|2021-05-25 15:43:40|697.89|693.89|698.2|694.2|698.2|694.2|697.89|693.89|18
1621957430000|2021-05-25 15:43:50|698.14|694.14|699.03|695.03|699.56|695.56|698|694|15
1621957440000|2021-05-25 15:44:00|699.62|695.62|699.29|695.29|699.81|695.81|699.03|695.03|13
1621957450000|2021-05-25 15:44:10|699.3|695.3|701.39|697.39|701.39|697.39|699.3|695.3|18
1621957460000|2021-05-25 15:44:20|700.89|696.89|700.81|696.81|701.21|697.21|700.81|696.81|6
1621957470000|2021-05-25 15:44:30|700.67|696.67|701.25|697.25|701.55|697.55|700.67|696.67|14
1621957480000|2021-05-25 15:44:40|701|697|701.04|697.04|702.04|698.04|701|697|20
1621957490000|2021-05-25 15:44:50|700.97|696.97|700.71|696.71|701.1|697.1|700.7|696.7|15
1621957500000|2021-05-25 15:45:00|700.91|696.91|701.81|697.81|701.81|697.81|700.91|696.91|21
1621957510000|2021-05-25 15:45:10|701.91|697.91|702.25|698.25|702.45|698.45|701.91|697.91|21
1621957520000|2021-05-25 15:45:20|702.26|698.26|702.09|698.09|702.32|698.32|702.09|698.09|12
1621957530000|2021-05-25 15:45:30|702.25|698.25|701.82|697.82|702.34|698.34|701.64|697.64|24
1621957540000|2021-05-25 15:45:40|701.83|697.83|703.09|699.09|703.46|699.46|701.83|697.83|28
1621957550000|2021-05-25 15:45:50|703.1|699.1|702.96|698.96|703.35|699.35|702.8|698.8|27
1621957560000|2021-05-25 15:46:00|702.97|698.97|703.5|699.5|703.69|699.69|702.86|698.86|27
1621957570000|2021-05-25 15:46:10|703.63|699.63|703.88|699.88|703.93|699.93|703.51|699.51|23
1621957580000|2021-05-25 15:46:20|703.87|699.87|703.73|699.73|704.08|700.08|703.7|699.7|27
1621957590000|2021-05-25 15:46:30|703.69|699.69|703.84|699.84|704.55|700.55|703.64|699.64|23
1621957600000|2021-05-25 15:46:40|703.98|699.98|703.91|699.91|704.02|700.02|703.84|699.84|15
1621957610000|2021-05-25 15:46:50|703.9|699.9|702.76|698.76|703.9|699.9|702.57|698.57|25
1621957620000|2021-05-25 15:47:00|702.69|698.69|702.06|698.06|702.69|698.69|702.06|698.06|15
1621957630000|2021-05-25 15:47:10|701.99|697.99|700.98|696.98|701.99|697.99|700.98|696.98|9
1621957640000|2021-05-25 15:47:20|699|695|698.57|694.57|699|695|698.57|694.57|8
1621957650000|2021-05-25 15:47:30|698.51|694.51|697.14|693.14|698.51|694.51|696.67|692.67|25
1621957660000|2021-05-25 15:47:40|697.22|693.22|698.43|694.43|699.27|695.27|697.22|693.22|32
1621957670000|2021-05-25 15:47:50|698.45|694.45|699.09|695.09|699.09|695.09|698.45|694.45|22
1621957680000|2021-05-25 15:48:00|699.11|695.11|699.24|695.24|699.66|695.66|698.79|694.79|23
1621957690000|2021-05-25 15:48:10|699.38|695.38|699.21|695.21|699.38|695.38|699.21|695.21|16
1621957700000|2021-05-25 15:48:20|699.19|695.19|698.55|694.55|699.21|695.21|698.41|694.41|24
1621957710000|2021-05-25 15:48:30|698.54|694.54|697.57|693.57|698.55|694.55|697.57|693.57|27
1621957720000|2021-05-25 15:48:40|697.47|693.47|697.76|693.76|697.79|693.79|697.37|693.37|21
1621957730000|2021-05-25 15:48:50|697.78|693.78|698.65|694.65|698.9|694.9|697.78|693.78|30
1621957740000|2021-05-25 15:49:00|698.52|694.52|698.75|694.75|698.77|694.77|698.12|694.12|27
1621957750000|2021-05-25 15:49:10|698.63|694.63|698.27|694.27|698.92|694.92|698.12|694.12|21
1621957760000|2021-05-25 15:49:20|698.89|694.89|699.71|695.71|699.81|695.81|698.89|694.89|23
1621957770000|2021-05-25 15:49:30|699.66|695.66|699.98|695.98|700.07|696.07|699.13|695.13|12
1621957780000|2021-05-25 15:49:40|700.02|696.02|700.54|696.54|701.19|697.19|699.13|695.13|29
1621957790000|2021-05-25 15:49:50|700.5|696.5|701.47|697.47|701.47|697.47|700.49|696.49|30
1621957800000|2021-05-25 15:50:00|701.46|697.46|701.07|697.07|701.5|697.5|700.99|696.99|28
1621957810000|2021-05-25 15:50:10|701.09|697.09|701.84|697.84|701.84|697.84|701.09|697.09|31
1621957820000|2021-05-25 15:50:20|701.88|697.88|704.86|700.86|704.86|700.86|701.78|697.78|33
1621957830000|2021-05-25 15:50:30|704.68|700.68|704.55|700.55|704.68|700.68|704.16|700.16|28
1621957840000|2021-05-25 15:50:40|704.54|700.54|705.1|701.1|705.1|701.1|704.19|700.19|25
1621957850000|2021-05-25 15:50:50|705.09|701.09|705.28|701.28|705.56|701.56|705.09|701.09|23
1621957860000|2021-05-25 15:51:00|705.29|701.29|705.17|701.17|705.29|701.29|705.01|701.01|19
1621957870000|2021-05-25 15:51:10|705.12|701.12|704.02|700.02|705.19|701.19|703.95|699.95|28
1621957880000|2021-05-25 15:51:20|704.12|700.12|705.05|701.05|705.05|701.05|704.08|700.08|30
1621957890000|2021-05-25 15:51:30|705.07|701.07|706.11|702.11|706.11|702.11|705.07|701.07|24
1621957900000|2021-05-25 15:51:40|706.1|702.1|706.74|702.74|706.77|702.77|706.1|702.1|15
1621957910000|2021-05-25 15:51:50|706.71|702.71|706.63|702.63|706.71|702.71|706.61|702.61|17
1621957920000|2021-05-25 15:52:00|706.6|702.6|705.77|701.77|706.6|702.6|705.67|701.67|18
1621957930000|2021-05-25 15:52:10|705.76|701.76|705.07|701.07|705.76|701.76|705.02|701.02|11
1621957940000|2021-05-25 15:52:20|705.01|701.01|704.68|700.68|705.17|701.17|704.68|700.68|15
1621957950000|2021-05-25 15:52:30|704.84|700.84|705.29|701.29|705.38|701.38|704.66|700.66|17
1621957960000|2021-05-25 15:52:40|705.26|701.26|705.57|701.57|705.58|701.58|705.26|701.26|22
1621957970000|2021-05-25 15:52:50|705.61|701.61|706.12|702.12|706.13|702.13|705.61|701.61|29
1621957980000|2021-05-25 15:53:00|706.11|702.11|705.58|701.58|706.11|702.11|705.45|701.45|24
1621957990000|2021-05-25 15:53:10|705.51|701.51|704.9|700.9|705.51|701.51|704.41|700.41|30
1621958000000|2021-05-25 15:53:20|704.89|700.89|704.89|700.89|705.28|701.28|704.74|700.74|19
1621958010000|2021-05-25 15:53:30|704.93|700.93|705.36|701.36|705.43|701.43|704.89|700.89|23
1621958020000|2021-05-25 15:53:40|705.35|701.35|705.98|701.98|706|702|705.27|701.27|16
1621958030000|2021-05-25 15:53:50|705.92|701.92|705.7|701.7|705.98|701.98|705.51|701.51|18
1621958040000|2021-05-25 15:54:00|705.63|701.63|705.23|701.23|705.63|701.63|705.23|701.23|17
1621958050000|2021-05-25 15:54:10|705.32|701.32|706.22|702.22|706.22|702.22|705.31|701.31|16
1621958060000|2021-05-25 15:54:20|706.2|702.2|706.49|702.49|706.65|702.65|706.2|702.2|27
1621958070000|2021-05-25 15:54:30|706.5|702.5|705.48|701.48|706.5|702.5|705.48|701.48|24
1621958080000|2021-05-25 15:54:40|705.35|701.35|705.34|701.34|705.42|701.42|705.13|701.13|25
1621958090000|2021-05-25 15:54:50|705.32|701.32|705.3|701.3|705.33|701.33|705.26|701.26|11
1621958100000|2021-05-25 15:55:00|705.33|701.33|704.61|700.61|705.88|701.88|704.6|700.6|28
1621958110000|2021-05-25 15:55:10|704.58|700.58|703.9|699.9|704.58|700.58|703.89|699.89|21
1621958120000|2021-05-25 15:55:20|703.94|699.94|705.21|701.21|705.22|701.22|703.94|699.94|30
1621958130000|2021-05-25 15:55:30|705.2|701.2|704.81|700.81|705.2|701.2|704.56|700.56|29
1621958140000|2021-05-25 15:55:40|704.94|700.94|704.95|700.95|704.99|700.99|704.78|700.78|23
1621958150000|2021-05-25 15:55:50|704.92|700.92|705.02|701.02|705.04|701.04|704.92|700.92|22
1621958160000|2021-05-25 15:56:00|705.01|701.01|705.4|701.4|705.4|701.4|704.98|700.98|18
1621958170000|2021-05-25 15:56:10|705.38|701.38|705.33|701.33|705.79|701.79|705.24|701.24|21
1621958180000|2021-05-25 15:56:20|705.32|701.32|704.96|700.96|705.32|701.32|704.95|700.95|11
1621958190000|2021-05-25 15:56:30|704.95|700.95|704.28|700.28|705|701|704.24|700.24|25
1621958200000|2021-05-25 15:56:40|704.27|700.27|704.24|700.24|704.36|700.36|704.16|700.16|30
1621958210000|2021-05-25 15:56:50|704.19|700.19|703.74|699.74|704.43|700.43|703.74|699.74|22
1621958220000|2021-05-25 15:57:00|703.72|699.72|703.72|699.72|704.01|700.01|703.6|699.6|28
1621958230000|2021-05-25 15:57:10|703.73|699.73|703.86|699.86|703.87|699.87|703.55|699.55|22
1621958240000|2021-05-25 15:57:20|703.9|699.9|704.04|700.04|704.26|700.26|703.75|699.75|17
1621958250000|2021-05-25 15:57:30|704.09|700.09|704.19|700.19|704.23|700.23|704.04|700.04|17
1621958260000|2021-05-25 15:57:40|704.12|700.12|704.45|700.45|704.56|700.56|704.05|700.05|22
1621958270000|2021-05-25 15:57:50|704.15|700.15|704.35|700.35|704.76|700.76|703.74|699.74|25
1621958280000|2021-05-25 15:58:00|704.34|700.34|704.43|700.43|704.68|700.68|704.29|700.29|20
1621958290000|2021-05-25 15:58:10|704.61|700.61|705.11|701.11|705.66|701.66|704.42|700.42|23
1621958300000|2021-05-25 15:58:20|705.57|701.57|706.13|702.13|706.13|702.13|705.11|701.11|14
1621958310000|2021-05-25 15:58:30|705.98|701.98|705.88|701.88|706|702|705.19|701.19|25
1621958320000|2021-05-25 15:58:40|705.87|701.87|705.81|701.81|705.91|701.91|705.72|701.72|19
1621958330000|2021-05-25 15:58:50|705.83|701.83|706.04|702.04|706.1|702.1|705.82|701.82|20
1621958340000|2021-05-25 15:59:00|706.03|702.03|705.96|701.96|706.03|702.03|705.95|701.95|11
1621958350000|2021-05-25 15:59:10|705.97|701.97|705.91|701.91|706.15|702.15|705.8|701.8|24
1621958360000|2021-05-25 15:59:20|705.92|701.92|707.51|703.51|707.51|703.51|705.75|701.75|31
1621958370000|2021-05-25 15:59:30|707.59|703.59|708|704|708.31|704.31|707.58|703.58|17
1621958380000|2021-05-25 15:59:40|708.02|704.02|709.57|705.57|710.54|706.54|708.02|704.02|23
1621958390000|2021-05-25 15:59:50|709.39|705.39|708.45|704.45|709.39|705.39|708.42|704.42|34
1621958400000|2021-05-25 16:00:00|708.44|704.44|708.69|704.69|708.77|704.77|708.44|704.44|23
1621958410000|2021-05-25 16:00:10|708.68|704.68|706.94|702.94|708.68|704.68|706.86|702.86|24
1621958420000|2021-05-25 16:00:20|706.53|702.53|706.29|702.29|706.53|702.53|706.2|702.2|30
1621958430000|2021-05-25 16:00:30|706.28|702.28|706.19|702.19|706.42|702.42|706.09|702.09|28
1621958440000|2021-05-25 16:00:40|706.2|702.2|706.26|702.26|706.51|702.51|706.2|702.2|22
1621958450000|2021-05-25 16:00:50|706.27|702.27|705.66|701.66|706.28|702.28|705.66|701.66|24
1621958460000|2021-05-25 16:01:00|705.69|701.69|705.59|701.59|705.73|701.73|705.34|701.34|19
1621958470000|2021-05-25 16:01:10|705.61|701.61|705.34|701.34|705.66|701.66|705.34|701.34|15
1621958480000|2021-05-25 16:01:20|705.38|701.38|703.83|699.83|705.38|701.38|703.83|699.83|22
1621958490000|2021-05-25 16:01:30|702.4|698.4|702.01|698.01|702.41|698.41|702.01|698.01|12
1621958500000|2021-05-25 16:01:40|702.08|698.08|701.04|697.04|702.76|698.76|701.04|697.04|21
1621958510000|2021-05-25 16:01:50|700.92|696.92|700.77|696.77|701.19|697.19|700.77|696.77|27
1621958520000|2021-05-25 16:02:00|700.7|696.7|699.11|695.11|701.18|697.18|698.51|694.51|27
1621958530000|2021-05-25 16:02:10|699.13|695.13|696.83|692.83|699.45|695.45|696.83|692.83|34
1621958540000|2021-05-25 16:02:20|696.75|692.75|697.85|693.85|698.28|694.28|696.34|692.34|33
1621958550000|2021-05-25 16:02:30|697.84|693.84|697.8|693.8|698.29|694.29|697.67|693.67|28
1621958560000|2021-05-25 16:02:40|697.88|693.88|698.76|694.76|698.96|694.96|697.88|693.88|25
1621958570000|2021-05-25 16:02:50|698.81|694.81|698.32|694.32|698.84|694.84|698.31|694.31|14
1621958580000|2021-05-25 16:03:00|698.31|694.31|696.47|692.47|698.31|694.31|696.29|692.29|32
1621958590000|2021-05-25 16:03:10|696.4|692.4|697.12|693.12|697.12|693.12|695.37|691.37|33
1621958600000|2021-05-25 16:03:20|696.98|692.98|694.91|690.91|696.98|692.98|694.91|690.91|32
1621958610000|2021-05-25 16:03:30|694.94|690.94|696|692|696|692|694.94|690.94|22
1621958620000|2021-05-25 16:03:40|695.88|691.88|696.83|692.83|696.83|692.83|695.68|691.68|21
1621958630000|2021-05-25 16:03:50|696.88|692.88|696.96|692.96|697.12|693.12|696.48|692.48|25
1621958640000|2021-05-25 16:04:00|696.89|692.89|697.98|693.98|698.03|694.03|696.89|692.89|23
1621958650000|2021-05-25 16:04:10|698.08|694.08|698.1|694.1|698.1|694.1|697.86|693.86|9
1621958660000|2021-05-25 16:04:20|698.26|694.26|698.29|694.29|698.36|694.36|698.22|694.22|17
1621958670000|2021-05-25 16:04:30|698.44|694.44|700.2|696.2|700.45|696.45|698.44|694.44|21
1621958680000|2021-05-25 16:04:40|700.21|696.21|701.86|697.86|702.09|698.09|700.21|696.21|31
1621958690000|2021-05-25 16:04:50|701.79|697.79|700.42|696.42|701.9|697.9|700.36|696.36|28
1621958700000|2021-05-25 16:05:00|700.36|696.36|703.88|699.88|704.4|700.4|700.33|696.33|32
1621958710000|2021-05-25 16:05:10|704.92|700.92|705.28|701.28|705.97|701.97|704.13|700.13|25
1621958720000|2021-05-25 16:05:20|705.33|701.33|705.01|701.01|705.57|701.57|704.73|700.73|30
1621958730000|2021-05-25 16:05:30|705.04|701.04|705.13|701.13|705.29|701.29|704.92|700.92|16
1621958740000|2021-05-25 16:05:40|705.33|701.33|705.36|701.36|705.42|701.42|705.13|701.13|15
1621958750000|2021-05-25 16:05:50|705.33|701.33|705.89|701.89|705.89|701.89|705.23|701.23|21
1621958760000|2021-05-25 16:06:00|705.88|701.88|704.71|700.71|705.88|701.88|704.63|700.63|25
1621958770000|2021-05-25 16:06:10|704.7|700.7|705.31|701.31|705.36|701.36|704.7|700.7|23
1621958780000|2021-05-25 16:06:20|705.32|701.32|705.21|701.21|705.32|701.32|705.05|701.05|13
1621958790000|2021-05-25 16:06:30|705.2|701.2|704.93|700.93|705.2|701.2|704.74|700.74|20
1621958800000|2021-05-25 16:06:40|704.82|700.82|703.8|699.8|704.82|700.82|703.67|699.67|16
1621958810000|2021-05-25 16:06:50|703.83|699.83|703.55|699.55|703.83|699.83|703.51|699.51|22
1621958820000|2021-05-25 16:07:00|703.61|699.61|703.94|699.94|703.94|699.94|703.61|699.61|19
1621958830000|2021-05-25 16:07:10|704.07|700.07|703.8|699.8|704.17|700.17|703.79|699.79|18
1621958840000|2021-05-25 16:07:20|703.76|699.76|703.63|699.63|703.79|699.79|703.56|699.56|16
1621958850000|2021-05-25 16:07:30|703.61|699.61|703.68|699.68|703.68|699.68|703.53|699.53|8
1621958860000|2021-05-25 16:07:40|703.69|699.69|703.84|699.84|703.85|699.85|703.51|699.51|19
1621958870000|2021-05-25 16:07:50|703.85|699.85|703.9|699.9|703.98|699.98|703.71|699.71|17
1621958880000|2021-05-25 16:08:00|703.91|699.91|704.3|700.3|704.33|700.33|703.9|699.9|12
1621958890000|2021-05-25 16:08:10|704.24|700.24|704.01|700.01|704.26|700.26|704.01|700.01|13
1621958900000|2021-05-25 16:08:20|703.92|699.92|703.49|699.49|703.94|699.94|703.46|699.46|17
1621958910000|2021-05-25 16:08:30|703.48|699.48|703.58|699.58|703.63|699.63|703.48|699.48|13
1621958920000|2021-05-25 16:08:40|703.56|699.56|702.33|698.33|703.56|699.56|701.92|697.92|25
1621958930000|2021-05-25 16:08:50|702.15|698.15|701.06|697.06|702.15|698.15|701.06|697.06|2
1621958940000|2021-05-25 16:09:00|701.03|697.03|701.95|697.95|701.95|697.95|700.61|696.61|23
1621958950000|2021-05-25 16:09:10|701.69|697.69|702.23|698.23|702.47|698.47|701.36|697.36|18
1621958960000|2021-05-25 16:09:20|702.04|698.04|701.85|697.85|702.26|698.26|701.36|697.36|18
1621958970000|2021-05-25 16:09:30|701.92|697.92|702.89|698.89|702.89|698.89|701.62|697.62|23
1621958980000|2021-05-25 16:09:40|702.9|698.9|702.14|698.14|702.94|698.94|702|698|16
1621958990000|2021-05-25 16:09:50|702.13|698.13|702|698|702.13|698.13|702|698|2
1621959000000|2021-05-25 16:10:00|702.21|698.21|704.61|700.61|704.61|700.61|702|698|15
1621959010000|2021-05-25 16:10:10|704.6|700.6|705.71|701.71|705.76|701.76|704.6|700.6|17
1621959020000|2021-05-25 16:10:20|705.72|701.72|705.57|701.57|705.83|701.83|705.55|701.55|20
1621959030000|2021-05-25 16:10:30|705.68|701.68|705.34|701.34|705.89|701.89|705.34|701.34|23
1621959040000|2021-05-25 16:10:40|705.26|701.26|704.9|700.9|705.29|701.29|704.82|700.82|29
1621959050000|2021-05-25 16:10:50|704.82|700.82|704.59|700.59|704.83|700.83|704.48|700.48|26
1621959060000|2021-05-25 16:11:00|704.6|700.6|703.69|699.69|704.63|700.63|703.67|699.67|24
1621959070000|2021-05-25 16:11:10|703.57|699.57|704.39|700.39|704.5|700.5|703.39|699.39|25
1621959080000|2021-05-25 16:11:20|704.27|700.27|705.35|701.35|705.47|701.47|704.27|700.27|13
1621959090000|2021-05-25 16:11:30|705.19|701.19|705.42|701.42|706.09|702.09|704.83|700.83|20
1621959100000|2021-05-25 16:11:40|705.74|701.74|705.55|701.55|705.74|701.74|705.19|701.19|11
1621959110000|2021-05-25 16:11:50|705.28|701.28|705.44|701.44|705.61|701.61|705.28|701.28|5
1621959120000|2021-05-25 16:12:00|705.61|701.61|705.14|701.14|705.61|701.61|705.01|701.01|11
1621959130000|2021-05-25 16:12:10|705.09|701.09|704.97|700.97|705.35|701.35|704.37|700.37|18
1621959140000|2021-05-25 16:12:20|705.09|701.09|705.68|701.68|705.76|701.76|704.96|700.96|22
1621959150000|2021-05-25 16:12:30|705.67|701.67|705.59|701.59|705.71|701.71|705.47|701.47|15
1621959160000|2021-05-25 16:12:40|705.6|701.6|705.78|701.78|705.84|701.84|705.6|701.6|16
1621959170000|2021-05-25 16:12:50|705.72|701.72|705.99|701.99|706.22|702.22|705.71|701.71|22
1621959180000|2021-05-25 16:13:00|706.05|702.05|706.51|702.51|707.21|703.21|705.98|701.98|17
1621959190000|2021-05-25 16:13:10|706.76|702.76|708.43|704.43|708.6|704.6|706.76|702.76|21
1621959200000|2021-05-25 16:13:20|708.44|704.44|707.94|703.94|708.45|704.45|707.94|703.94|22
1621959210000|2021-05-25 16:13:30|708.01|704.01|707.82|703.82|708.03|704.03|707.77|703.77|26
1621959220000|2021-05-25 16:13:40|707.81|703.81|706.94|702.94|707.81|703.81|706.93|702.93|23
1621959230000|2021-05-25 16:13:50|706.72|702.72|706.73|702.73|706.92|702.92|706.72|702.72|5
1621959240000|2021-05-25 16:14:00|706.93|702.93|706.57|702.57|706.94|702.94|706.31|702.31|19
1621959250000|2021-05-25 16:14:10|706.39|702.39|705.96|701.96|706.39|702.39|705.72|701.72|14
1621959260000|2021-05-25 16:14:20|705.78|701.78|705.52|701.52|705.78|701.78|705.5|701.5|18
1621959270000|2021-05-25 16:14:30|705.55|701.55|705.38|701.38|705.89|701.89|705.19|701.19|24
1621959280000|2021-05-25 16:14:40|705.59|701.59|705.58|701.58|705.64|701.64|705.38|701.38|20
1621959290000|2021-05-25 16:14:50|705.59|701.59|705.67|701.67|705.73|701.73|705.56|701.56|13
1621959300000|2021-05-25 16:15:00|705.68|701.68|704.25|700.25|705.68|701.68|704.25|700.25|33
1621959310000|2021-05-25 16:15:10|704.2|700.2|702.55|698.55|704.21|700.21|702.55|698.55|26
1621959320000|2021-05-25 16:15:20|702.48|698.48|702.41|698.41|702.55|698.55|702.37|698.37|30
1621959330000|2021-05-25 16:15:30|702.4|698.4|701.93|697.93|702.42|698.42|701.85|697.85|25
1621959340000|2021-05-25 16:15:40|701.86|697.86|700.7|696.7|701.87|697.87|700.69|696.69|23
1621959350000|2021-05-25 16:15:50|700.68|696.68|700.31|696.31|700.73|696.73|700.16|696.16|20
1621959360000|2021-05-25 16:16:00|700.42|696.42|700.88|696.88|700.88|696.88|700.26|696.26|30
1621959370000|2021-05-25 16:16:10|700.99|696.99|701.66|697.66|701.69|697.69|700.93|696.93|22
1621959380000|2021-05-25 16:16:20|701.67|697.67|701.05|697.05|701.78|697.78|700.98|696.98|27
1621959390000|2021-05-25 16:16:30|701.04|697.04|701.54|697.54|701.82|697.82|701.04|697.04|19
1621959400000|2021-05-25 16:16:40|701.57|697.57|701.65|697.65|701.65|697.65|701.32|697.32|19
1621959410000|2021-05-25 16:16:50|701.67|697.67|701.94|697.94|702.04|698.04|701.67|697.67|15
1621959420000|2021-05-25 16:17:00|701.95|697.95|702.93|698.93|702.93|698.93|701.95|697.95|15
1621959430000|2021-05-25 16:17:10|702.92|698.92|704.41|700.41|704.5|700.5|702.75|698.75|26
1621959440000|2021-05-25 16:17:20|704.44|700.44|703.6|699.6|704.44|700.44|703.59|699.59|28
1621959450000|2021-05-25 16:17:30|703.61|699.61|703.23|699.23|703.61|699.61|703.16|699.16|27
1621959460000|2021-05-25 16:17:40|703.24|699.24|703.17|699.17|703.25|699.25|703.13|699.13|18
1621959470000|2021-05-25 16:17:50|703.16|699.16|703.25|699.25|703.3|699.3|703.16|699.16|15
1621959480000|2021-05-25 16:18:00|703.22|699.22|702.67|698.67|703.3|699.3|702.45|698.45|16
1621959490000|2021-05-25 16:18:10|702.5|698.5|701.5|697.5|702.53|698.53|701.49|697.49|30
1621959500000|2021-05-25 16:18:20|701.47|697.47|701.87|697.87|701.94|697.94|701.43|697.43|26
1621959510000|2021-05-25 16:18:30|701.9|697.9|701.52|697.52|701.9|697.9|701.42|697.42|22
1621959520000|2021-05-25 16:18:40|701.56|697.56|700.92|696.92|701.58|697.58|700.82|696.82|27
1621959530000|2021-05-25 16:18:50|700.91|696.91|700.9|696.9|700.96|696.96|700.89|696.89|10
1621959540000|2021-05-25 16:19:00|700.89|696.89|701.16|697.16|701.17|697.17|700.89|696.89|16
1621959550000|2021-05-25 16:19:10|701.17|697.17|701.81|697.81|701.92|697.92|701.17|697.17|20
1621959560000|2021-05-25 16:19:20|701.82|697.82|701.39|697.39|701.82|697.82|701.34|697.34|15
1621959570000|2021-05-25 16:19:30|701.37|697.37|701.87|697.87|701.87|697.87|701.29|697.29|22
1621959580000|2021-05-25 16:19:40|701.99|697.99|703.13|699.13|703.37|699.37|701.98|697.98|28
1621959590000|2021-05-25 16:19:50|703.18|699.18|704.42|700.42|704.58|700.58|703.18|699.18|20
1621959600000|2021-05-25 16:20:00|704.14|700.14|704.24|700.24|704.57|700.57|704.1|700.1|33
1621959610000|2021-05-25 16:20:10|704.31|700.31|704.09|700.09|704.38|700.38|704.08|700.08|35
1621959620000|2021-05-25 16:20:20|704.14|700.14|703.99|699.99|704.21|700.21|703.95|699.95|35
1621959630000|2021-05-25 16:20:30|703.95|699.95|702.62|698.62|704.02|700.02|702.57|698.57|28
1621959640000|2021-05-25 16:20:40|702.61|698.61|703.8|699.8|703.8|699.8|702.61|698.61|28
1621959650000|2021-05-25 16:20:50|703.82|699.82|704.13|700.13|704.23|700.23|703.79|699.79|28
1621959660000|2021-05-25 16:21:00|704.14|700.14|704.22|700.22|704.22|700.22|704.03|700.03|20
1621959670000|2021-05-25 16:21:10|704.11|700.11|702.92|698.92|704.11|700.11|702.92|698.92|28
1621959680000|2021-05-25 16:21:20|702.86|698.86|702.69|698.69|702.91|698.91|702.66|698.66|24
1621959690000|2021-05-25 16:21:30|702.81|698.81|702.56|698.56|702.81|698.81|702.54|698.54|19
1621959700000|2021-05-25 16:21:40|702.53|698.53|702.42|698.42|702.6|698.6|702.37|698.37|23
1621959710000|2021-05-25 16:21:50|702.39|698.39|702.3|698.3|702.39|698.39|702.29|698.29|24
1621959720000|2021-05-25 16:22:00|702.29|698.29|701.1|697.1|702.29|698.29|701.05|697.05|28
1621959730000|2021-05-25 16:22:10|701.09|697.09|701.08|697.08|701.09|697.09|700.97|696.97|20
1621959740000|2021-05-25 16:22:20|701.09|697.09|701.1|697.1|701.49|697.49|701.09|697.09|21
1621959750000|2021-05-25 16:22:30|701.35|697.35|701.59|697.59|701.61|697.61|701.1|697.1|14
1621959760000|2021-05-25 16:22:40|701.38|697.38|701.44|697.44|701.98|697.98|701.1|697.1|18
1621959770000|2021-05-25 16:22:50|701.74|697.74|702.04|698.04|702.05|698.05|701.1|697.1|7
1621959780000|2021-05-25 16:23:00|702.05|698.05|701.66|697.66|702.07|698.07|701.43|697.43|20
1621959790000|2021-05-25 16:23:10|701.85|697.85|702.19|698.19|702.55|698.55|701.85|697.85|20
1621959800000|2021-05-25 16:23:20|702.17|698.17|701.84|697.84|702.17|698.17|701.58|697.58|30
1621959810000|2021-05-25 16:23:30|702.05|698.05|701.79|697.79|702.15|698.15|701.76|697.76|23
1621959820000|2021-05-25 16:23:40|701.81|697.81|701.67|697.67|701.84|697.84|701.57|697.57|22
1621959830000|2021-05-25 16:23:50|701.68|697.68|702.1|698.1|702.11|698.11|701.63|697.63|15
1621959840000|2021-05-25 16:24:00|702.09|698.09|702.12|698.12|702.13|698.13|702.08|698.08|11
1621959850000|2021-05-25 16:24:10|702.14|698.14|701.72|697.72|702.14|698.14|701.7|697.7|26
1621959860000|2021-05-25 16:24:20|701.73|697.73|700.94|696.94|701.75|697.75|700.94|696.94|23
1621959870000|2021-05-25 16:24:30|700.93|696.93|700.61|696.61|700.93|696.93|700.6|696.6|24
1621959880000|2021-05-25 16:24:40|700.63|696.63|700.16|696.16|700.63|696.63|700.15|696.15|26
1621959890000|2021-05-25 16:24:50|700.15|696.15|699.9|695.9|700.15|696.15|699.85|695.85|20
1621959900000|2021-05-25 16:25:00|699.98|695.98|700.62|696.62|700.73|696.73|699.75|695.75|29
1621959910000|2021-05-25 16:25:10|700.59|696.59|700.69|696.69|700.69|696.69|700.56|696.56|17
1621959920000|2021-05-25 16:25:20|700.62|696.62|700.62|696.62|700.72|696.72|700.33|696.33|17
1621959930000|2021-05-25 16:25:30|700.52|696.52|700.49|696.49|701.02|697.02|700.49|696.49|32
1621959940000|2021-05-25 16:25:40|700.95|696.95|701.37|697.37|702.03|698.03|700.49|696.49|25
1621959950000|2021-05-25 16:25:50|701.36|697.36|701.02|697.02|701.65|697.65|700.82|696.82|24
1621959960000|2021-05-25 16:26:00|700.83|696.83|701.77|697.77|702.08|698.08|700.83|696.83|18
1621959970000|2021-05-25 16:26:10|701.78|697.78|702.47|698.47|702.53|698.53|701.78|697.78|21
1621959980000|2021-05-25 16:26:20|702.48|698.48|701.86|697.86|702.67|698.67|701.77|697.77|26
1621959990000|2021-05-25 16:26:30|701.85|697.85|701.94|697.94|702.37|698.37|701.83|697.83|31
1621960000000|2021-05-25 16:26:40|701.66|697.66|701.03|697.03|701.67|697.67|700.99|696.99|34
1621960010000|2021-05-25 16:26:50|700.88|696.88|700.43|696.43|700.95|696.95|700.43|696.43|31
1621960020000|2021-05-25 16:27:00|700.47|696.47|701.14|697.14|701.37|697.37|700.47|696.47|29
1621960030000|2021-05-25 16:27:10|700.96|696.96|700.74|696.74|701.2|697.2|700.74|696.74|14
1621960040000|2021-05-25 16:27:20|701.1|697.1|701.11|697.11|701.11|697.11|700.74|696.74|8
1621960050000|2021-05-25 16:27:30|700.74|696.74|701.28|697.28|701.32|697.32|700.74|696.74|23
1621960060000|2021-05-25 16:27:40|701.3|697.3|701.21|697.21|701.32|697.32|700.74|696.74|21
1621960070000|2021-05-25 16:27:50|701.23|697.23|702.13|698.13|702.24|698.24|701.23|697.23|18
1621960080000|2021-05-25 16:28:00|702.14|698.14|702.5|698.5|702.68|698.68|702.12|698.12|26
1621960090000|2021-05-25 16:28:10|702.6|698.6|702.33|698.33|702.62|698.62|702.32|698.32|25
1621960100000|2021-05-25 16:28:20|702.49|698.49|702.91|698.91|703.02|699.02|702.49|698.49|22
1621960110000|2021-05-25 16:28:30|702.79|698.79|702.12|698.12|702.89|698.89|702.09|698.09|25
1621960120000|2021-05-25 16:28:40|702.14|698.14|702.37|698.37|702.38|698.38|702.08|698.08|27
1621960130000|2021-05-25 16:28:50|702.26|698.26|702.26|698.26|702.34|698.34|702.22|698.22|17
1621960140000|2021-05-25 16:29:00|702.27|698.27|702.5|698.5|702.66|698.66|702.21|698.21|19
1621960150000|2021-05-25 16:29:10|702.46|698.46|702.49|698.49|702.58|698.58|702.44|698.44|21
1621960160000|2021-05-25 16:29:20|702.51|698.51|701.62|697.62|702.51|698.51|701.62|697.62|24
1621960170000|2021-05-25 16:29:30|701.6|697.6|701.36|697.36|701.67|697.67|701.3|697.3|22
1621960180000|2021-05-25 16:29:40|701.39|697.39|701.11|697.11|701.49|697.49|701.11|697.11|21
1621960190000|2021-05-25 16:29:50|701.12|697.12|701.68|697.68|701.68|697.68|700.9|696.9|27
1621960200000|2021-05-25 16:30:00|701.69|697.69|701.88|697.88|701.88|697.88|701.68|697.68|16
1621960210000|2021-05-25 16:30:10|701.86|697.86|702.68|698.68|702.88|698.88|701.86|697.86|25
1621960220000|2021-05-25 16:30:20|702.59|698.59|702.57|698.57|702.74|698.74|702.21|698.21|24
1621960230000|2021-05-25 16:30:30|702.55|698.55|702.09|698.09|702.57|698.57|702.09|698.09|21
1621960240000|2021-05-25 16:30:40|702.08|698.08|701.22|697.22|702.08|698.08|701.06|697.06|20
1621960250000|2021-05-25 16:30:50|701.23|697.23|701.14|697.14|701.3|697.3|701.12|697.12|22
1621960260000|2021-05-25 16:31:00|701.15|697.15|700.73|696.73|701.15|697.15|700.71|696.71|29
1621960270000|2021-05-25 16:31:10|700.8|696.8|701.62|697.62|701.62|697.62|700.71|696.71|21
1621960280000|2021-05-25 16:31:20|701.58|697.58|701.47|697.47|701.58|697.58|701.45|697.45|14
1621960290000|2021-05-25 16:31:30|701.55|697.55|701.74|697.74|701.79|697.79|701.37|697.37|19
1621960300000|2021-05-25 16:31:40|701.68|697.68|701.53|697.53|701.68|697.68|701.45|697.45|19
1621960310000|2021-05-25 16:31:50|701.54|697.54|701.42|697.42|701.54|697.54|701.41|697.41|19
1621960320000|2021-05-25 16:32:00|701.46|697.46|702.1|698.1|702.1|698.1|701.45|697.45|26
1621960330000|2021-05-25 16:32:10|702.3|698.3|703.26|699.26|703.3|699.3|702.28|698.28|26
1621960340000|2021-05-25 16:32:20|703.24|699.24|705.24|701.24|705.24|701.24|703.24|699.24|20
1621960350000|2021-05-25 16:32:30|705.35|701.35|705.73|701.73|705.89|701.89|705.35|701.35|6
1621960360000|2021-05-25 16:32:40|705.76|701.76|705.42|701.42|705.76|701.76|705.24|701.24|22
1621960370000|2021-05-25 16:32:50|705.4|701.4|704.66|700.66|705.48|701.48|704.66|700.66|28
1621960380000|2021-05-25 16:33:00|704.57|700.57|704.42|700.42|704.6|700.6|704.23|700.23|26
1621960390000|2021-05-25 16:33:10|704.47|700.47|704.94|700.94|705.18|701.18|704.47|700.47|24
1621960400000|2021-05-25 16:33:20|705|701|704.63|700.63|705|701|704.63|700.63|29
1621960410000|2021-05-25 16:33:30|704.64|700.64|704.93|700.93|704.93|700.93|704.59|700.59|26
1621960420000|2021-05-25 16:33:40|704.94|700.94|705.36|701.36|705.67|701.67|704.94|700.94|23
1621960430000|2021-05-25 16:33:50|705.4|701.4|705.29|701.29|705.42|701.42|705.15|701.15|25
1621960440000|2021-05-25 16:34:00|705.28|701.28|705.28|701.28|705.44|701.44|705.19|701.19|16
1621960450000|2021-05-25 16:34:10|705.43|701.43|705.74|701.74|705.74|701.74|705.27|701.27|18
1621960460000|2021-05-25 16:34:20|705.82|701.82|705.33|701.33|706.25|702.25|705.16|701.16|29
1621960470000|2021-05-25 16:34:30|705.37|701.37|705.76|701.76|705.76|701.76|705.36|701.36|25
1621960480000|2021-05-25 16:34:40|705.75|701.75|704.98|700.98|705.77|701.77|704.95|700.95|23
1621960490000|2021-05-25 16:34:50|704.92|700.92|704.42|700.42|704.98|700.98|704.23|700.23|14
1621960500000|2021-05-25 16:35:00|704.34|700.34|703.23|699.23|704.34|700.34|703.22|699.22|22
1621960510000|2021-05-25 16:35:10|703.26|699.26|702.31|698.31|703.37|699.37|702.31|698.31|12
1621960520000|2021-05-25 16:35:20|702.23|698.23|702|698|702.23|698.23|701.82|697.82|17
1621960530000|2021-05-25 16:35:30|702.01|698.01|701.78|697.78|702.01|698.01|701.78|697.78|10
1621960540000|2021-05-25 16:35:40|701.95|697.95|700.57|696.57|701.95|697.95|700.55|696.55|23
1621960550000|2021-05-25 16:35:50|700.56|696.56|700.33|696.33|700.56|696.56|700.22|696.22|28
1621960560000|2021-05-25 16:36:00|700.26|696.26|699.7|695.7|700.29|696.29|699.46|695.46|32
1621960570000|2021-05-25 16:36:10|699.73|695.73|699.65|695.65|699.73|695.73|699.6|695.6|22
1621960580000|2021-05-25 16:36:20|699.64|695.64|698.56|694.56|699.64|695.64|698.45|694.45|23
1621960590000|2021-05-25 16:36:30|698.52|694.52|698.39|694.39|698.69|694.69|698.23|694.23|28
1621960600000|2021-05-25 16:36:40|698.33|694.33|698.32|694.32|698.7|694.7|698.25|694.25|24
1621960610000|2021-05-25 16:36:50|698.3|694.3|698.51|694.51|698.53|694.53|698.24|694.24|16
1621960620000|2021-05-25 16:37:00|698.49|694.49|698.29|694.29|698.5|694.5|698.26|694.26|17
1621960630000|2021-05-25 16:37:10|698.28|694.28|697.15|693.15|698.28|694.28|697.03|693.03|29
1621960640000|2021-05-25 16:37:20|697.18|693.18|697.12|693.12|697.22|693.22|697.01|693.01|20
1621960650000|2021-05-25 16:37:30|697.15|693.15|697.19|693.19|698.01|694.01|697.15|693.15|30
1621960660000|2021-05-25 16:37:40|697.13|693.13|697.14|693.14|697.26|693.26|697.13|693.13|20
1621960670000|2021-05-25 16:37:50|697.12|693.12|697.13|693.13|697.32|693.32|697.12|693.12|19
1621960680000|2021-05-25 16:38:00|697.11|693.11|697.92|693.92|697.94|693.94|697.07|693.07|28
1621960690000|2021-05-25 16:38:10|697.91|693.91|696.6|692.6|697.91|693.91|696.6|692.6|32
1621960700000|2021-05-25 16:38:20|696.57|692.57|697.06|693.06|697.1|693.1|696.57|692.57|19
1621960710000|2021-05-25 16:38:30|697.04|693.04|696.66|692.66|697.04|693.04|696.66|692.66|17
1621960720000|2021-05-25 16:38:40|696.52|692.52|696.1|692.1|696.52|692.52|696.02|692.02|20
1621960730000|2021-05-25 16:38:50|696.12|692.12|694.87|690.87|696.12|692.12|694.87|690.87|29
1621960740000|2021-05-25 16:39:00|694.88|690.88|694.95|690.95|695.32|691.32|694.82|690.82|30
1621960750000|2021-05-25 16:39:10|694.91|690.91|694.1|690.1|694.97|690.97|694.1|690.1|24
1621960760000|2021-05-25 16:39:20|693.94|689.94|693.26|689.26|694|690|692.81|688.81|33
1621960770000|2021-05-25 16:39:30|693.25|689.25|693.36|689.36|693.37|689.37|693.05|689.05|21
1621960780000|2021-05-25 16:39:40|693.35|689.35|693.4|689.4|693.58|689.58|693.35|689.35|23
1621960790000|2021-05-25 16:39:50|693.38|689.38|693.5|689.5|693.58|689.58|693.35|689.35|25
1621960800000|2021-05-25 16:40:00|693.48|689.48|693.83|689.83|694.7|690.7|693.3|689.3|30
1621960810000|2021-05-25 16:40:10|693.3|689.3|693.3|689.3|694.57|690.57|693.3|689.3|22
1621960820000|2021-05-25 16:40:20|694.39|690.39|696.36|692.36|696.9|692.9|693.3|689.3|24
1621960830000|2021-05-25 16:40:30|696.39|692.39|696.14|692.14|696.39|692.39|695.83|691.83|27
1621960840000|2021-05-25 16:40:40|696.16|692.16|696.09|692.09|696.56|692.56|696.09|692.09|28
1621960850000|2021-05-25 16:40:50|696.08|692.08|696.37|692.37|696.39|692.39|696.03|692.03|16
1621960860000|2021-05-25 16:41:00|696.32|692.32|695.92|691.92|696.33|692.33|695.92|691.92|19
1621960870000|2021-05-25 16:41:10|695.82|691.82|697.69|693.69|697.69|693.69|695.82|691.82|27
1621960880000|2021-05-25 16:41:20|697.6|693.6|698.02|694.02|698.29|694.29|697.56|693.56|19
1621960890000|2021-05-25 16:41:30|698.14|694.14|698.06|694.06|698.27|694.27|698.01|694.01|19
1621960900000|2021-05-25 16:41:40|698.09|694.09|698.73|694.73|698.79|694.79|698.09|694.09|26
1621960910000|2021-05-25 16:41:50|698.85|694.85|698.74|694.74|698.85|694.85|698.49|694.49|16
1621960920000|2021-05-25 16:42:00|698.5|694.5|697.79|693.79|698.6|694.6|697.79|693.79|25
1621960930000|2021-05-25 16:42:10|697.59|693.59|697.47|693.47|697.59|693.59|696.8|692.8|32
1621960940000|2021-05-25 16:42:20|697.56|693.56|697.67|693.67|698.15|694.15|697.56|693.56|33
1621960950000|2021-05-25 16:42:30|698.01|694.01|697.73|693.73|698.01|694.01|697.47|693.47|23
1621960960000|2021-05-25 16:42:40|697.71|693.71|698|694|698|694|697.47|693.47|15
1621960970000|2021-05-25 16:42:50|698.06|694.06|699.87|695.87|699.88|695.88|697.47|693.47|24
1621960980000|2021-05-25 16:43:00|699.88|695.88|701.43|697.43|701.67|697.67|699.88|695.88|34
1621960990000|2021-05-25 16:43:10|701.53|697.53|702.17|698.17|702.21|698.21|701.53|697.53|21
1621961000000|2021-05-25 16:43:20|702.13|698.13|702.35|698.35|702.51|698.51|702.04|698.04|26
1621961010000|2021-05-25 16:43:30|702.41|698.41|702.18|698.18|702.49|698.49|702.08|698.08|25
1621961020000|2021-05-25 16:43:40|702.1|698.1|700.85|696.85|702.1|698.1|700.73|696.73|31
1621961030000|2021-05-25 16:43:50|700.78|696.78|701.26|697.26|701.46|697.46|700.78|696.78|19
1621961040000|2021-05-25 16:44:00|701.31|697.31|701.08|697.08|701.34|697.34|701.08|697.08|18
1621961050000|2021-05-25 16:44:10|701.15|697.15|700.07|696.07|701.15|697.15|700.04|696.04|22
1621961060000|2021-05-25 16:44:20|700.11|696.11|699.97|695.97|700.11|696.11|699.86|695.86|18
1621961070000|2021-05-25 16:44:30|699.95|695.95|700.7|696.7|700.86|696.86|699.9|695.9|27
1621961080000|2021-05-25 16:44:40|700.73|696.73|700.06|696.06|700.73|696.73|700.03|696.03|25
1621961090000|2021-05-25 16:44:50|700.07|696.07|699.32|695.32|700.12|696.12|699.28|695.28|21
1621961100000|2021-05-25 16:45:00|699.44|695.44|699.82|695.82|699.9|695.9|699.33|695.33|28
1621961110000|2021-05-25 16:45:10|699.86|695.86|700.49|696.49|700.5|696.5|699.8|695.8|21
1621961120000|2021-05-25 16:45:20|700.48|696.48|702.05|698.05|702.05|698.05|700.4|696.4|24
1621961130000|2021-05-25 16:45:30|702.07|698.07|701.56|697.56|702.18|698.18|701.56|697.56|17
1621961140000|2021-05-25 16:45:40|702.16|698.16|701.57|697.57|702.19|698.19|701.56|697.56|12
1621961150000|2021-05-25 16:45:50|701.56|697.56|701.56|697.56|702.19|698.19|701.55|697.55|19
1621961160000|2021-05-25 16:46:00|702.08|698.08|702.01|698.01|702.09|698.09|701.54|697.54|12
1621961170000|2021-05-25 16:46:10|701.77|697.77|701.32|697.32|701.77|697.77|701.28|697.28|23
1621961180000|2021-05-25 16:46:20|701.5|697.5|701.98|697.98|702.16|698.16|701.5|697.5|28
1621961190000|2021-05-25 16:46:30|701.91|697.91|701.94|697.94|702.08|698.08|701.46|697.46|28
1621961200000|2021-05-25 16:46:40|701.97|697.97|703|699|703.19|699.19|701.97|697.97|27
1621961210000|2021-05-25 16:46:50|702.56|698.56|702.85|698.85|702.89|698.89|702.48|698.48|15
1621961220000|2021-05-25 16:47:00|702.47|698.47|702.44|698.44|702.87|698.87|702.35|698.35|24
1621961230000|2021-05-25 16:47:10|702.45|698.45|702.11|698.11|702.53|698.53|702.11|698.11|19
1621961240000|2021-05-25 16:47:20|702.03|698.03|702.51|698.51|702.51|698.51|701.84|697.84|26
1621961250000|2021-05-25 16:47:30|702.49|698.49|702.7|698.7|702.7|698.7|702.36|698.36|18
1621961260000|2021-05-25 16:47:40|702.67|698.67|702.78|698.78|703.05|699.05|702.66|698.66|14
1621961270000|2021-05-25 16:47:50|702.61|698.61|703.38|699.38|704.01|700.01|702.53|698.53|23
1621961280000|2021-05-25 16:48:00|703.37|699.37|703.31|699.31|703.56|699.56|703.03|699.03|15
1621961290000|2021-05-25 16:48:10|703.3|699.3|703.84|699.84|703.89|699.89|703.3|699.3|19
1621961300000|2021-05-25 16:48:20|703.83|699.83|703.67|699.67|703.83|699.83|703.41|699.41|23
1621961310000|2021-05-25 16:48:30|703.73|699.73|704|700|704|700|703.38|699.38|13
1621961320000|2021-05-25 16:48:40|703.99|699.99|703.75|699.75|704|700|703.65|699.65|23
1621961330000|2021-05-25 16:48:50|703.71|699.71|703.57|699.57|703.71|699.71|703.52|699.52|14
1621961340000|2021-05-25 16:49:00|703.58|699.58|703.04|699.04|703.58|699.58|703.04|699.04|14
1621961350000|2021-05-25 16:49:10|703.02|699.02|702.83|698.83|703.06|699.06|702.82|698.82|16
1621961360000|2021-05-25 16:49:20|702.84|698.84|702.46|698.46|702.84|698.84|702.42|698.42|17
1621961370000|2021-05-25 16:49:30|702.47|698.47|702.53|698.53|702.53|698.53|702.47|698.47|5
1621961380000|2021-05-25 16:49:40|702.61|698.61|702.87|698.87|703.02|699.02|702.53|698.53|24
1621961390000|2021-05-25 16:49:50|702.99|698.99|703.08|699.08|703.11|699.11|702.96|698.96|15
1621961400000|2021-05-25 16:50:00|703.07|699.07|702.49|698.49|703.07|699.07|702.49|698.49|26
1621961410000|2021-05-25 16:50:10|702.3|698.3|702.9|698.9|702.9|698.9|702.3|698.3|24
1621961420000|2021-05-25 16:50:20|703.09|699.09|703.65|699.65|703.69|699.69|703.09|699.09|20
1621961430000|2021-05-25 16:50:30|703.66|699.66|703.62|699.62|703.66|699.66|703.46|699.46|14
1621961440000|2021-05-25 16:50:40|703.56|699.56|702.89|698.89|703.56|699.56|702.55|698.55|29
1621961450000|2021-05-25 16:50:50|702.9|698.9|702.95|698.95|703.03|699.03|702.88|698.88|17
1621961460000|2021-05-25 16:51:00|702.94|698.94|703.3|699.3|703.3|699.3|702.94|698.94|20
1621961470000|2021-05-25 16:51:10|703.32|699.32|703.81|699.81|703.83|699.83|703.31|699.31|18
1621961480000|2021-05-25 16:51:20|703.86|699.86|704.2|700.2|704.27|700.27|703.83|699.83|27
1621961490000|2021-05-25 16:51:30|704.19|700.19|703.86|699.86|704.43|700.43|703.86|699.86|21
1621961500000|2021-05-25 16:51:40|703.88|699.88|703.83|699.83|704.17|700.17|703.83|699.83|25
1621961510000|2021-05-25 16:51:50|703.78|699.78|703.77|699.77|703.93|699.93|703.77|699.77|20
1621961520000|2021-05-25 16:52:00|703.85|699.85|703.92|699.92|703.92|699.92|703.77|699.77|10
1621961530000|2021-05-25 16:52:10|703.9|699.9|704.21|700.21|704.23|700.23|703.9|699.9|19
1621961540000|2021-05-25 16:52:20|704.28|700.28|703.91|699.91|704.28|700.28|703.75|699.75|26
1621961550000|2021-05-25 16:52:30|703.92|699.92|704.06|700.06|704.09|700.09|703.92|699.92|20
1621961560000|2021-05-25 16:52:40|704.05|700.05|703.81|699.81|704.07|700.07|703.77|699.77|20
1621961570000|2021-05-25 16:52:50|703.82|699.82|703.97|699.97|703.97|699.97|703.75|699.75|14
1621961580000|2021-05-25 16:53:00|703.96|699.96|703.75|699.75|703.99|699.99|703.75|699.75|11
1621961590000|2021-05-25 16:53:10|703.76|699.76|703.86|699.86|703.86|699.86|703.68|699.68|19
1621961600000|2021-05-25 16:53:20|703.85|699.85|703.67|699.67|703.88|699.88|703.64|699.64|17
1621961610000|2021-05-25 16:53:30|703.78|699.78|703.66|699.66|703.83|699.83|703.64|699.64|11
1621961620000|2021-05-25 16:53:40|703.77|699.77|703.49|699.49|703.77|699.77|703.49|699.49|13
1621961630000|2021-05-25 16:53:50|703.44|699.44|703.51|699.51|703.55|699.55|703.4|699.4|9
1621961640000|2021-05-25 16:54:00|703.54|699.54|703.7|699.7|703.7|699.7|703.48|699.48|15
1621961650000|2021-05-25 16:54:10|703.84|699.84|704.67|700.67|704.68|700.68|703.81|699.81|18
1621961660000|2021-05-25 16:54:20|704.68|700.68|704.56|700.56|704.82|700.82|704.56|700.56|19
1621961670000|2021-05-25 16:54:30|704.57|700.57|704.59|700.59|704.64|700.64|704.28|700.28|23
1621961680000|2021-05-25 16:54:40|704.52|700.52|704.48|700.48|704.56|700.56|704.46|700.46|18
1621961690000|2021-05-25 16:54:50|704.5|700.5|704.49|700.49|704.5|700.5|704.4|700.4|11
1621961700000|2021-05-25 16:55:00|704.52|700.52|704.29|700.29|704.52|700.52|704.16|700.16|17
1621961710000|2021-05-25 16:55:10|704.3|700.3|703.43|699.43|704.31|700.31|703.37|699.37|22
1621961720000|2021-05-25 16:55:20|703.22|699.22|704.02|700.02|704.06|700.06|703.22|699.22|27
1621961730000|2021-05-25 16:55:30|704|700|703.86|699.86|704|700|703.83|699.83|20
1621961740000|2021-05-25 16:55:40|703.93|699.93|703.39|699.39|703.93|699.93|703.31|699.31|20
1621961750000|2021-05-25 16:55:50|703.4|699.4|703.28|699.28|703.49|699.49|703.22|699.22|19
1621961760000|2021-05-25 16:56:00|703.34|699.34|702.55|698.55|703.36|699.36|702.55|698.55|27
1621961770000|2021-05-25 16:56:10|702.54|698.54|702.01|698.01|702.54|698.54|701.97|697.97|16
1621961780000|2021-05-25 16:56:20|701.96|697.96|700.7|696.7|701.96|697.96|700.61|696.61|18
1621961790000|2021-05-25 16:56:30|700.67|696.67|701.09|697.09|701.14|697.14|700.6|696.6|19
1621961800000|2021-05-25 16:56:40|701.15|697.15|700.66|696.66|701.32|697.32|700.62|696.62|31
1621961810000|2021-05-25 16:56:50|700.67|696.67|700.11|696.11|700.67|696.67|700.04|696.04|26
1621961820000|2021-05-25 16:57:00|699.93|695.93|699.35|695.35|700.02|696.02|699.31|695.31|19
1621961830000|2021-05-25 16:57:10|699.36|695.36|698.9|694.9|699.36|695.36|698.9|694.9|13
1621961840000|2021-05-25 16:57:20|698.82|694.82|699.22|695.22|699.23|695.23|698.81|694.81|12
1621961850000|2021-05-25 16:57:30|699.17|695.17|699.72|695.72|700.43|696.43|698.8|694.8|26
1621961860000|2021-05-25 16:57:40|699.56|695.56|700.01|696.01|700.01|696.01|699.28|695.28|20
1621961870000|2021-05-25 16:57:50|699.98|695.98|700.33|696.33|700.47|696.47|699.98|695.98|23
1621961880000|2021-05-25 16:58:00|700.55|696.55|702.74|698.74|702.77|698.77|700.55|696.55|22
1621961890000|2021-05-25 16:58:10|702.96|698.96|702.81|698.81|702.96|698.96|702.54|698.54|16
1621961900000|2021-05-25 16:58:20|702.87|698.87|702.93|698.93|702.93|698.93|702.73|698.73|15
1621961910000|2021-05-25 16:58:30|702.85|698.85|702.57|698.57|703.01|699.01|702.51|698.51|28
1621961920000|2021-05-25 16:58:40|702.56|698.56|701.56|697.56|702.57|698.57|701.46|697.46|31
1621961930000|2021-05-25 16:58:50|701.51|697.51|700.61|696.61|701.51|697.51|700.6|696.6|26
1621961940000|2021-05-25 16:59:00|700.6|696.6|700.61|696.61|700.69|696.69|700.56|696.56|20
1621961950000|2021-05-25 16:59:10|700.57|696.57|699.91|695.91|700.57|696.57|699.91|695.91|23
1621961960000|2021-05-25 16:59:20|699.8|695.8|699.66|695.66|699.81|695.81|699.56|695.56|16
1621961970000|2021-05-25 16:59:30|699.67|695.67|699.58|695.58|699.67|695.67|699.54|695.54|15
1621961980000|2021-05-25 16:59:40|699.53|695.53|698.71|694.71|699.53|695.53|698.7|694.7|29
1621961990000|2021-05-25 16:59:50|698.73|694.73|698.29|694.29|698.73|694.73|698.28|694.28|23
1621962000000|2021-05-25 17:00:00|698.32|694.32|700.01|696.01|700.49|696.49|698.3|694.3|28
1621962010000|2021-05-25 17:00:10|700.05|696.05|701.04|697.04|701.41|697.41|699.73|695.73|27
1621962020000|2021-05-25 17:00:20|701.12|697.12|702.22|698.22|702.22|698.22|701.12|697.12|14
1621962030000|2021-05-25 17:00:30|702.21|698.21|701.47|697.47|702.34|698.34|701.35|697.35|30
1621962040000|2021-05-25 17:00:40|701.46|697.46|700.81|696.81|701.49|697.49|700.77|696.77|18
1621962050000|2021-05-25 17:00:50|700.77|696.77|700.77|696.77|700.79|696.79|700.63|696.63|17
1621962060000|2021-05-25 17:01:00|700.78|696.78|701.65|697.65|701.65|697.65|700.76|696.76|27
1621962070000|2021-05-25 17:01:10|701.57|697.57|702.53|698.53|702.53|698.53|701.56|697.56|24
1621962080000|2021-05-25 17:01:20|702.57|698.57|702.4|698.4|702.7|698.7|702.25|698.25|27
1621962090000|2021-05-25 17:01:30|702.39|698.39|702.92|698.92|702.92|698.92|702.19|698.19|30
1621962100000|2021-05-25 17:01:40|702.72|698.72|702.52|698.52|703.1|699.1|702.52|698.52|15
1621962110000|2021-05-25 17:01:50|702.68|698.68|702.89|698.89|702.9|698.9|702.64|698.64|18
1621962120000|2021-05-25 17:02:00|702.92|698.92|702.67|698.67|702.92|698.92|702.52|698.52|20
1621962130000|2021-05-25 17:02:10|702.52|698.52|702.71|698.71|702.8|698.8|702.52|698.52|11
1621962140000|2021-05-25 17:02:20|702.9|698.9|703.68|699.68|703.7|699.7|702.52|698.52|17
1621962150000|2021-05-25 17:02:30|703.73|699.73|703.12|699.12|703.79|699.79|703.12|699.12|26
1621962160000|2021-05-25 17:02:40|702.92|698.92|702.35|698.35|702.95|698.95|702.29|698.29|20
1621962170000|2021-05-25 17:02:50|702.38|698.38|702.54|698.54|702.58|698.58|702.38|698.38|12
1621962180000|2021-05-25 17:03:00|702.53|698.53|702.35|698.35|702.54|698.54|702.34|698.34|8
1621962190000|2021-05-25 17:03:10|702.3|698.3|702.39|698.39|702.68|698.68|702.25|698.25|24
1621962200000|2021-05-25 17:03:20|702.58|698.58|702.97|698.97|703.24|699.24|702.58|698.58|17
1621962210000|2021-05-25 17:03:30|702.98|698.98|702.86|698.86|702.98|698.98|702.72|698.72|20
1621962220000|2021-05-25 17:03:40|702.85|698.85|702.69|698.69|702.85|698.85|702.69|698.69|16
1621962230000|2021-05-25 17:03:50|702.75|698.75|702.76|698.76|702.76|698.76|702.75|698.75|4
1621962240000|2021-05-25 17:04:00|702.7|698.7|702.6|698.6|702.73|698.73|702.55|698.55|13
1621962250000|2021-05-25 17:04:10|702.62|698.62|702.75|698.75|702.75|698.75|702.6|698.6|10
1621962260000|2021-05-25 17:04:20|702.76|698.76|702.64|698.64|702.8|698.8|702.64|698.64|19
1621962270000|2021-05-25 17:04:30|702.66|698.66|702.6|698.6|702.72|698.72|702.6|698.6|18
1621962280000|2021-05-25 17:04:40|702.57|698.57|702.57|698.57|702.62|698.62|702.56|698.56|6
1621962290000|2021-05-25 17:04:50|702.58|698.58|702.31|698.31|702.63|698.63|702.24|698.24|21
1621962300000|2021-05-25 17:05:00|702.32|698.32|702.21|698.21|702.32|698.32|702.2|698.2|12
1621962310000|2021-05-25 17:05:10|702.2|698.2|701.59|697.59|702.2|698.2|701.59|697.59|16
1621962320000|2021-05-25 17:05:20|701.65|697.65|701.63|697.63|701.65|697.65|701.59|697.59|6
1621962330000|2021-05-25 17:05:30|701.55|697.55|701.24|697.24|701.63|697.63|701.2|697.2|16
1621962340000|2021-05-25 17:05:40|701.25|697.25|701.32|697.32|701.35|697.35|701.18|697.18|19
1621962350000|2021-05-25 17:05:50|701.31|697.31|701.94|697.94|701.99|697.99|701.31|697.31|20
1621962360000|2021-05-25 17:06:00|701.95|697.95|702.28|698.28|702.3|698.3|701.79|697.79|25
1621962370000|2021-05-25 17:06:10|702.2|698.2|702.22|698.22|702.28|698.28|702.13|698.13|15
1621962380000|2021-05-25 17:06:20|702.2|698.2|702.06|698.06|702.32|698.32|702.06|698.06|15
1621962390000|2021-05-25 17:06:30|702.2|698.2|702.56|698.56|702.58|698.58|702.12|698.12|16
1621962400000|2021-05-25 17:06:40|702.6|698.6|702.58|698.58|702.6|698.6|702.47|698.47|14
1621962410000|2021-05-25 17:06:50|702.6|698.6|702.47|698.47|702.63|698.63|702.36|698.36|17
1621962420000|2021-05-25 17:07:00|702.49|698.49|702.48|698.48|702.5|698.5|702.48|698.48|4
1621962430000|2021-05-25 17:07:10|702.47|698.47|702.57|698.57|702.6|698.6|702.44|698.44|14
1621962440000|2021-05-25 17:07:20|702.58|698.58|702.51|698.51|702.61|698.61|702.4|698.4|15
1621962450000|2021-05-25 17:07:30|702.52|698.52|703|699|703|699|702.52|698.52|14
1621962460000|2021-05-25 17:07:40|702.88|698.88|703|699|703|699|702.88|698.88|5
1621962470000|2021-05-25 17:07:50|703.05|699.05|702.81|698.81|703.05|699.05|702.79|698.79|10
1621962480000|2021-05-25 17:08:00|702.7|698.7|702.22|698.22|702.78|698.78|702.22|698.22|25
1621962490000|2021-05-25 17:08:10|702.23|698.23|702.53|698.53|702.53|698.53|702.16|698.16|20
1621962500000|2021-05-25 17:08:20|702.54|698.54|702.58|698.58|702.63|698.63|702.46|698.46|18
1621962510000|2021-05-25 17:08:30|702.59|698.59|702.57|698.57|702.6|698.6|702.56|698.56|18
1621962520000|2021-05-25 17:08:40|702.58|698.58|702.57|698.57|702.6|698.6|702.54|698.54|8
1621962530000|2021-05-25 17:08:50|702.54|698.54|702.6|698.6|702.66|698.66|702.54|698.54|17
1621962540000|2021-05-25 17:09:00|702.61|698.61|702.63|698.63|702.63|698.63|702.57|698.57|5
1621962550000|2021-05-25 17:09:10|702.64|698.64|702.66|698.66|702.66|698.66|702.62|698.62|5
1621962560000|2021-05-25 17:09:20|702.64|698.64|702.75|698.75|702.9|698.9|702.64|698.64|13
1621962570000|2021-05-25 17:09:30|702.77|698.77|702.81|698.81|702.81|698.81|702.63|698.63|19
1621962580000|2021-05-25 17:09:40|702.71|698.71|702.97|698.97|702.99|698.99|702.71|698.71|6
1621962590000|2021-05-25 17:09:50|702.85|698.85|702.86|698.86|702.86|698.86|702.83|698.83|5
1621962600000|2021-05-25 17:10:00|702.83|698.83|702.37|698.37|702.83|698.83|702.37|698.37|22
1621962610000|2021-05-25 17:10:10|702.32|698.32|702.22|698.22|702.32|698.32|701.97|697.97|18
1621962620000|2021-05-25 17:10:20|702.21|698.21|700.86|696.86|702.35|698.35|700.86|696.86|26
1621962630000|2021-05-25 17:10:30|700.79|696.79|700.54|696.54|700.79|696.79|700.54|696.54|17
1621962640000|2021-05-25 17:10:40|700.59|696.59|700.56|696.56|700.69|696.69|700.54|696.54|19
1621962650000|2021-05-25 17:10:50|700.55|696.55|700|696|700.56|696.56|699.96|695.96|23
1621962660000|2021-05-25 17:11:00|700.01|696.01|700.03|696.03|700.08|696.08|700.01|696.01|12
1621962670000|2021-05-25 17:11:10|700.01|696.01|699.83|695.83|700.03|696.03|699.81|695.81|14
1621962680000|2021-05-25 17:11:20|699.6|695.6|699.12|695.12|699.81|695.81|698.9|694.9|20
1621962690000|2021-05-25 17:11:30|699.11|695.11|699.12|695.12|699.13|695.13|699.03|695.03|9
1621962700000|2021-05-25 17:11:40|699.09|695.09|698.65|694.65|699.09|695.09|698.41|694.41|23
1621962710000|2021-05-25 17:11:50|698.64|694.64|699.49|695.49|699.52|695.52|698.57|694.57|20
1621962720000|2021-05-25 17:12:00|699.5|695.5|698.85|694.85|699.51|695.51|698.82|694.82|15
1621962730000|2021-05-25 17:12:10|698.78|694.78|698.78|694.78|698.78|694.78|698.72|694.72|15
1621962740000|2021-05-25 17:12:20|698.79|694.79|698.31|694.31|698.8|694.8|698.26|694.26|26
1621962750000|2021-05-25 17:12:30|698.33|694.33|697.29|693.29|698.33|694.33|697.04|693.04|26
1621962760000|2021-05-25 17:12:40|697.31|693.31|698.34|694.34|698.36|694.36|697.29|693.29|25
1621962770000|2021-05-25 17:12:50|698.33|694.33|698.26|694.26|698.39|694.39|698.21|694.21|19
1621962780000|2021-05-25 17:13:00|698.22|694.22|698.81|694.81|698.82|694.82|698.2|694.2|24
1621962790000|2021-05-25 17:13:10|698.86|694.86|698.85|694.85|699.03|695.03|698.73|694.73|12
1621962800000|2021-05-25 17:13:20|698.93|694.93|698.04|694.04|698.93|694.93|697.84|693.84|19
1621962810000|2021-05-25 17:13:30|698.06|694.06|698.36|694.36|698.44|694.44|698.06|694.06|19
1621962820000|2021-05-25 17:13:40|698.37|694.37|698.26|694.26|698.37|694.37|698.21|694.21|16
1621962830000|2021-05-25 17:13:50|698.28|694.28|697.89|693.89|698.28|694.28|697.84|693.84|16
1621962840000|2021-05-25 17:14:00|697.9|693.9|697.43|693.43|697.94|693.94|697.43|693.43|21
1621962850000|2021-05-25 17:14:10|697.42|693.42|697.26|693.26|697.42|693.42|697.26|693.26|16
1621962860000|2021-05-25 17:14:20|697.18|693.18|696.67|692.67|697.45|693.45|696.56|692.56|19
1621962870000|2021-05-25 17:14:30|696.84|692.84|695.79|691.79|696.93|692.93|695.79|691.79|22
1621962880000|2021-05-25 17:14:40|695.88|691.88|697.36|693.36|697.36|693.36|695.88|691.88|20
1621962890000|2021-05-25 17:14:50|697.32|693.32|697.62|693.62|697.65|693.65|696.87|692.87|15
1621962900000|2021-05-25 17:15:00|697.53|693.53|697.73|693.73|697.73|693.73|697.5|693.5|11
1621962910000|2021-05-25 17:15:10|697.72|693.72|697.13|693.13|697.72|693.72|697.13|693.13|19
1621962920000|2021-05-25 17:15:20|696.98|692.98|696.58|692.58|696.98|692.98|696.58|692.58|19
1621962930000|2021-05-25 17:15:30|696.59|692.59|696.25|692.25|696.68|692.68|696.17|692.17|19
1621962940000|2021-05-25 17:15:40|696.17|692.17|696.1|692.1|696.68|692.68|696.1|692.1|15
1621962950000|2021-05-25 17:15:50|696.68|692.68|695.53|691.53|696.68|692.68|695.53|691.53|2
1621962960000|2021-05-25 17:16:00|695.6|691.6|694.86|690.86|695.6|691.6|694.86|690.86|17
1621962970000|2021-05-25 17:16:10|694.83|690.83|694.34|690.34|694.83|690.83|694.34|690.34|13
1621962980000|2021-05-25 17:16:20|694.32|690.32|693.83|689.83|694.32|690.32|693.83|689.83|25
1621962990000|2021-05-25 17:16:30|693.82|689.82|694.26|690.26|694.27|690.27|693.82|689.82|17
1621963000000|2021-05-25 17:16:40|694.29|690.29|694.06|690.06|694.54|690.54|693.98|689.98|15
1621963010000|2021-05-25 17:16:50|693.84|689.84|693.64|689.64|693.9|689.9|693.62|689.62|26
1621963020000|2021-05-25 17:17:00|693.63|689.63|694|690|694.06|690.06|693.63|689.63|20
1621963030000|2021-05-25 17:17:10|694.28|690.28|693.73|689.73|694.29|690.29|693.67|689.67|23
1621963040000|2021-05-25 17:17:20|693.74|689.74|693.77|689.77|693.99|689.99|693.74|689.74|26
1621963050000|2021-05-25 17:17:30|693.83|689.83|694.08|690.08|694.33|690.33|693.83|689.83|21
1621963060000|2021-05-25 17:17:40|694.06|690.06|693.75|689.75|694.06|690.06|693.25|689.25|30
1621963070000|2021-05-25 17:17:50|693.76|689.76|693.71|689.71|693.84|689.84|693.68|689.68|22
1621963080000|2021-05-25 17:18:00|693.67|689.67|694.19|690.19|694.19|690.19|693.67|689.67|18
1621963090000|2021-05-25 17:18:10|694.45|690.45|695.4|691.4|695.48|691.48|694.45|690.45|13
1621963100000|2021-05-25 17:18:20|695.29|691.29|694.33|690.33|695.5|691.5|694.33|690.33|16
1621963110000|2021-05-25 17:18:30|694.63|690.63|693.88|689.88|694.64|690.64|693.82|689.82|14
1621963120000|2021-05-25 17:18:40|693.82|689.82|694.48|690.48|694.54|690.54|693.82|689.82|15
1621963130000|2021-05-25 17:18:50|694.44|690.44|694.73|690.73|694.77|690.77|694.34|690.34|11
1621963140000|2021-05-25 17:19:00|694.93|690.93|694|690|694.93|690.93|694|690|26
1621963150000|2021-05-25 17:19:10|694.01|690.01|693.54|689.54|694.2|690.2|693.5|689.5|24
1621963160000|2021-05-25 17:19:20|693.55|689.55|693.76|689.76|693.78|689.78|693.46|689.46|25
1621963170000|2021-05-25 17:19:30|693.77|689.77|693.74|689.74|693.77|689.77|693.53|689.53|25
1621963180000|2021-05-25 17:19:40|693.73|689.73|693.64|689.64|693.73|689.73|693.54|689.54|19
1621963190000|2021-05-25 17:19:50|693.61|689.61|693.94|689.94|693.94|689.94|693.55|689.55|10
1621963200000|2021-05-25 17:20:00|693.95|689.95|695.25|691.25|695.41|691.41|693.73|689.73|24
1621963210000|2021-05-25 17:20:10|695.06|691.06|694.39|690.39|695.48|691.48|694.32|690.32|23
1621963220000|2021-05-25 17:20:20|694.4|690.4|693.64|689.64|694.4|690.4|693.64|689.64|19
1621963230000|2021-05-25 17:20:30|693.77|689.77|694.18|690.18|694.2|690.2|693.68|689.68|28
1621963240000|2021-05-25 17:20:40|694.14|690.14|694.18|690.18|694.18|690.18|694.14|690.14|2
1621963250000|2021-05-25 17:20:50|694.22|690.22|694.24|690.24|694.24|690.24|694.22|690.22|2
1621963260000|2021-05-25 17:21:00|694.23|690.23|694.2|690.2|694.24|690.24|694.18|690.18|8
1621963270000|2021-05-25 17:21:10|694.19|690.19|694.15|690.15|694.2|690.2|694.15|690.15|10
1621963280000|2021-05-25 17:21:20|694.13|690.13|693.38|689.38|694.14|690.14|693.38|689.38|25
1621963290000|2021-05-25 17:21:30|693.39|689.39|693.21|689.21|693.39|689.39|693.18|689.18|20
1621963300000|2021-05-25 17:21:40|693.19|689.19|692.9|688.9|693.2|689.2|692.86|688.86|22
1621963310000|2021-05-25 17:21:50|692.86|688.86|692.72|688.72|692.88|688.88|692.7|688.7|16
1621963320000|2021-05-25 17:22:00|692.73|688.73|692.92|688.92|692.94|688.94|692.73|688.73|10
1621963330000|2021-05-25 17:22:10|692.91|688.91|693.43|689.43|693.46|689.46|692.89|688.89|19
1621963340000|2021-05-25 17:22:20|693.44|689.44|693.55|689.55|693.66|689.66|693.2|689.2|12
1621963350000|2021-05-25 17:22:30|693.45|689.45|692.29|688.29|693.45|689.45|692.29|688.29|24
1621963360000|2021-05-25 17:22:40|692.3|688.3|692.39|688.39|692.47|688.47|692.3|688.3|22
1621963370000|2021-05-25 17:22:50|692.33|688.33|691.98|687.98|692.33|688.33|691.88|687.88|22
1621963380000|2021-05-25 17:23:00|691.99|687.99|691.54|687.54|692.13|688.13|691.54|687.54|28
1621963390000|2021-05-25 17:23:10|691.53|687.53|691.04|687.04|691.61|687.61|691.04|687.04|17
1621963400000|2021-05-25 17:23:20|691.02|687.02|690.32|686.32|691.23|687.23|690.32|686.32|17
1621963410000|2021-05-25 17:23:30|690.31|686.31|689.26|685.26|690.31|686.31|689.26|685.26|22
1621963420000|2021-05-25 17:23:40|689.27|685.27|689.69|685.69|689.71|685.71|689.1|685.1|13
1621963430000|2021-05-25 17:23:50|689.73|685.73|689.65|685.65|689.74|685.74|689.41|685.41|26
1621963440000|2021-05-25 17:24:00|689.67|685.67|689.91|685.91|690.06|686.06|689.67|685.67|16
1621963450000|2021-05-25 17:24:10|689.93|685.93|689.93|685.93|690.01|686.01|689.92|685.92|14
1621963460000|2021-05-25 17:24:20|689.95|685.95|689.76|685.76|689.95|685.95|689.28|685.28|28
1621963470000|2021-05-25 17:24:30|689.77|685.77|689.13|685.13|690.05|686.05|689.12|685.12|24
1621963480000|2021-05-25 17:24:40|689.25|685.25|689.32|685.32|689.45|685.45|689.25|685.25|18
1621963490000|2021-05-25 17:24:50|689.37|685.37|688.4|684.4|689.46|685.46|688.36|684.36|20
1621963500000|2021-05-25 17:25:00|688.23|684.23|688.14|684.14|688.23|684.23|688.08|684.08|9
1621963510000|2021-05-25 17:25:10|688.15|684.15|689.9|685.9|690.08|686.08|687.55|683.55|32
1621963520000|2021-05-25 17:25:20|689.79|685.79|690.34|686.34|690.34|686.34|689.27|685.27|26
1621963530000|2021-05-25 17:25:30|690.33|686.33|691.06|687.06|691.06|687.06|690.31|686.31|25
1621963540000|2021-05-25 17:25:40|691.23|687.23|691.35|687.35|691.64|687.64|691.2|687.2|28
1621963550000|2021-05-25 17:25:50|691.34|687.34|691.38|687.38|691.51|687.51|691.33|687.33|19
1621963560000|2021-05-25 17:26:00|691.4|687.4|690.99|686.99|691.41|687.41|690.99|686.99|23
1621963570000|2021-05-25 17:26:10|690.98|686.98|690|686|690.98|686.98|690|686|25
1621963580000|2021-05-25 17:26:20|689.68|685.68|689.06|685.06|689.68|685.68|688.35|684.35|28
1621963590000|2021-05-25 17:26:30|689.14|685.14|689.57|685.57|689.76|685.76|689.14|685.14|24
1621963600000|2021-05-25 17:26:40|689.59|685.59|690.57|686.57|691.21|687.21|689.57|685.57|21
1621963610000|2021-05-25 17:26:50|691.21|687.21|691.21|687.21|691.21|687.21|690.57|686.57|5
1621963620000|2021-05-25 17:27:00|690.57|686.57|690.83|686.83|691.47|687.47|690.57|686.57|4
1621963630000|2021-05-25 17:27:10|691.83|687.83|690.83|686.83|691.83|687.83|690.83|686.83|7
1621963640000|2021-05-25 17:27:20|691.36|687.36|689.89|685.89|691.37|687.37|689.57|685.57|18
1621963650000|2021-05-25 17:27:30|689.9|685.9|689.93|685.93|690.16|686.16|689.9|685.9|23
1621963660000|2021-05-25 17:27:40|689.85|685.85|689.72|685.72|689.9|685.9|689.45|685.45|25
1621963670000|2021-05-25 17:27:50|689.76|685.76|689.81|685.81|690.06|686.06|689.76|685.76|20
1621963680000|2021-05-25 17:28:00|689.8|685.8|689.75|685.75|689.8|685.8|689.59|685.59|16
1621963690000|2021-05-25 17:28:10|689.76|685.76|690.43|686.43|690.69|686.69|689.75|685.75|27
1621963700000|2021-05-25 17:28:20|690.08|686.08|690.65|686.65|690.71|686.71|690.08|686.08|23
1621963710000|2021-05-25 17:28:30|690.62|686.62|690.89|686.89|690.95|686.95|690.62|686.62|18
1621963720000|2021-05-25 17:28:40|690.91|686.91|691.07|687.07|691.2|687.2|690.86|686.86|20
1621963730000|2021-05-25 17:28:50|691.08|687.08|691.38|687.38|691.41|687.41|691.06|687.06|9
1621963740000|2021-05-25 17:29:00|691.39|687.39|691.35|687.35|691.39|687.39|691.07|687.07|17
1621963750000|2021-05-25 17:29:10|691.36|687.36|691.61|687.61|691.61|687.61|691.07|687.07|21
1621963760000|2021-05-25 17:29:20|691.32|687.32|691.35|687.35|691.82|687.82|691.32|687.32|17
1621963770000|2021-05-25 17:29:30|691.34|687.34|692|688|692.01|688.01|691.32|687.32|20
1621963780000|2021-05-25 17:29:40|692.01|688.01|692.07|688.07|692.13|688.13|691.97|687.97|15
1621963790000|2021-05-25 17:29:50|692.06|688.06|691.73|687.73|692.06|688.06|691.62|687.62|24
1621963800000|2021-05-25 17:30:00|691.72|687.72|691.63|687.63|691.72|687.72|691.55|687.55|20
1621963810000|2021-05-25 17:30:10|691.61|687.61|691.09|687.09|691.61|687.61|690.86|686.86|23
1621963820000|2021-05-25 17:30:20|691.01|687.01|690.25|686.25|691.03|687.03|690.22|686.22|25
1621963830000|2021-05-25 17:30:30|690.23|686.23|690.06|686.06|690.24|686.24|690.06|686.06|11
1621963840000|2021-05-25 17:30:40|690.04|686.04|689.98|685.98|690.04|686.04|689.97|685.97|13
1621963850000|2021-05-25 17:30:50|689.99|685.99|689.97|685.97|690.04|686.04|689.96|685.96|11
1621963860000|2021-05-25 17:31:00|690.12|686.12|690.31|686.31|690.37|686.37|689.65|685.65|23
1621963870000|2021-05-25 17:31:10|690.13|686.13|689.82|685.82|690.39|686.39|689.82|685.82|28
1621963880000|2021-05-25 17:31:20|689.81|685.81|689.23|685.23|689.82|685.82|689.23|685.23|24
1621963890000|2021-05-25 17:31:30|689.2|685.2|689.11|685.11|689.26|685.26|689.09|685.09|19
1621963900000|2021-05-25 17:31:40|689.03|685.03|688.47|684.47|689.17|685.17|688.47|684.47|26
1621963910000|2021-05-25 17:31:50|688.46|684.46|686.95|682.95|688.47|684.47|686.59|682.59|33
1621963920000|2021-05-25 17:32:00|686.93|682.93|686.12|682.12|687.24|683.24|686|682|31
1621963930000|2021-05-25 17:32:10|685.91|681.91|685.94|681.94|686.09|682.09|685.67|681.67|26
1621963940000|2021-05-25 17:32:20|686.24|682.24|688.07|684.07|688.93|684.93|686.1|682.1|32
1621963950000|2021-05-25 17:32:30|688.36|684.36|688.06|684.06|688.47|684.47|687.78|683.78|24
1621963960000|2021-05-25 17:32:40|687.9|683.9|689.07|685.07|689.93|685.93|687.9|683.9|31
1621963970000|2021-05-25 17:32:50|688.92|684.92|689.38|685.38|689.38|685.38|688.47|684.47|21
1621963980000|2021-05-25 17:33:00|689.27|685.27|688.06|684.06|689.27|685.27|688.06|684.06|20
1621963990000|2021-05-25 17:33:10|688.16|684.16|688.08|684.08|688.47|684.47|687.92|683.92|22
1621964000000|2021-05-25 17:33:20|688.06|684.06|687.22|683.22|688.44|684.44|687.22|683.22|22
1621964010000|2021-05-25 17:33:30|687.23|683.23|687.74|683.74|687.92|683.92|687.2|683.2|26
1621964020000|2021-05-25 17:33:40|687.75|683.75|687.82|683.82|688.3|684.3|687.74|683.74|26
1621964030000|2021-05-25 17:33:50|687.72|683.72|687.53|683.53|687.72|683.72|687.33|683.33|17
1621964040000|2021-05-25 17:34:00|687.56|683.56|688.49|684.49|688.61|684.61|687.56|683.56|21
1621964050000|2021-05-25 17:34:10|688.48|684.48|689.13|685.13|689.31|685.31|688.41|684.41|27
1621964060000|2021-05-25 17:34:20|689.12|685.12|689.24|685.24|689.3|685.3|688.86|684.86|26
1621964070000|2021-05-25 17:34:30|689.23|685.23|687.86|683.86|689.23|685.23|687.86|683.86|29
1621964080000|2021-05-25 17:34:40|687.83|683.83|687.18|683.18|687.83|683.83|687.18|683.18|14
1621964090000|2021-05-25 17:34:50|687.17|683.17|687.16|683.16|687.41|683.41|687.14|683.14|22
1621964100000|2021-05-25 17:35:00|687.04|683.04|687.51|683.51|687.62|683.62|687.04|683.04|23
1621964110000|2021-05-25 17:35:10|687.53|683.53|687.41|683.41|688.22|684.22|687.41|683.41|26
1621964120000|2021-05-25 17:35:20|687.85|683.85|689.2|685.2|689.39|685.39|687.41|683.41|16
1621964130000|2021-05-25 17:35:30|689.22|685.22|688.61|684.61|689.62|685.62|688.55|684.55|28
1621964140000|2021-05-25 17:35:40|688.65|684.65|688.77|684.77|689.49|685.49|688.63|684.63|26
1621964150000|2021-05-25 17:35:50|688.45|684.45|688.36|684.36|688.45|684.45|688.28|684.28|7
1621964160000|2021-05-25 17:36:00|688.31|684.31|688.58|684.58|688.59|684.59|688.29|684.29|15
1621964170000|2021-05-25 17:36:10|688.55|684.55|688.82|684.82|688.82|684.82|688.53|684.53|19
1621964180000|2021-05-25 17:36:20|688.83|684.83|690.05|686.05|690.05|686.05|688.76|684.76|29
1621964190000|2021-05-25 17:36:30|690.04|686.04|690.7|686.7|690.7|686.7|690.01|686.01|18
1621964200000|2021-05-25 17:36:40|690.71|686.71|690.13|686.13|690.71|686.71|690.12|686.12|26
1621964210000|2021-05-25 17:36:50|690.14|686.14|689.89|685.89|690.14|686.14|689.81|685.81|19
1621964220000|2021-05-25 17:37:00|689.88|685.88|689.81|685.81|689.88|685.88|689.74|685.74|15
1621964230000|2021-05-25 17:37:10|689.77|685.77|689.84|685.84|689.94|685.94|689.66|685.66|18
1621964240000|2021-05-25 17:37:20|689.83|685.83|690.83|686.83|690.84|686.84|689.81|685.81|23
1621964250000|2021-05-25 17:37:30|690.82|686.82|690.16|686.16|690.82|686.82|690.12|686.12|24
1621964260000|2021-05-25 17:37:40|690.25|686.25|690.51|686.51|690.51|686.51|690.16|686.16|24
1621964270000|2021-05-25 17:37:50|690.54|686.54|690.31|686.31|690.59|686.59|690.31|686.31|21
1621964280000|2021-05-25 17:38:00|690.32|686.32|690.77|686.77|690.77|686.77|690.31|686.31|16
1621964290000|2021-05-25 17:38:10|690.78|686.78|691.1|687.1|691.35|687.35|690.78|686.78|22
1621964300000|2021-05-25 17:38:20|691.46|687.46|692.97|688.97|692.97|688.97|690.94|686.94|17
1621964310000|2021-05-25 17:38:30|692.98|688.98|692.33|688.33|693.01|689.01|692.21|688.21|22
1621964320000|2021-05-25 17:38:40|692.26|688.26|692.32|688.32|692.32|688.32|692.08|688.08|25
1621964330000|2021-05-25 17:38:50|692.33|688.33|692.43|688.43|692.51|688.51|692.25|688.25|23
1621964340000|2021-05-25 17:39:00|692.39|688.39|692.84|688.84|692.85|688.85|692.36|688.36|28
1621964350000|2021-05-25 17:39:10|692.85|688.85|692.84|688.84|692.89|688.89|692.8|688.8|22
1621964360000|2021-05-25 17:39:20|692.87|688.87|692.86|688.86|692.87|688.87|692.63|688.63|23
1621964370000|2021-05-25 17:39:30|692.88|688.88|693.2|689.2|693.46|689.46|692.87|688.87|30
1621964380000|2021-05-25 17:39:40|693.21|689.21|693.24|689.24|693.35|689.35|692.94|688.94|27
1621964390000|2021-05-25 17:39:50|693.28|689.28|693.36|689.36|693.39|689.39|693.28|689.28|22
1621964400000|2021-05-25 17:40:00|693.35|689.35|693.86|689.86|694.03|690.03|693.31|689.31|21
1621964410000|2021-05-25 17:40:10|693.87|689.87|694.2|690.2|694.27|690.27|693.68|689.68|23
1621964420000|2021-05-25 17:40:20|694.19|690.19|694.29|690.29|694.29|690.29|694.11|690.11|15
1621964430000|2021-05-25 17:40:30|694.28|690.28|693.45|689.45|694.28|690.28|693.45|689.45|22
1621964440000|2021-05-25 17:40:40|693.41|689.41|693.44|689.44|694|690|693.41|689.41|23
1621964450000|2021-05-25 17:40:50|693.39|689.39|692.98|688.98|693.39|689.39|692.98|688.98|13
1621964460000|2021-05-25 17:41:00|692.91|688.91|692.32|688.32|692.98|688.98|692.32|688.32|19
1621964470000|2021-05-25 17:41:10|692.3|688.3|690.96|686.96|692.3|688.3|690.61|686.61|26
1621964480000|2021-05-25 17:41:20|691.22|687.22|691.51|687.51|691.75|687.75|691.22|687.22|24
1621964490000|2021-05-25 17:41:30|691.54|687.54|691.54|687.54|691.59|687.59|691.34|687.34|21
1621964500000|2021-05-25 17:41:40|691.44|687.44|690.94|686.94|691.44|687.44|690.91|686.91|21
1621964510000|2021-05-25 17:41:50|690.93|686.93|691.2|687.2|691.27|687.27|690.93|686.93|23
1621964520000|2021-05-25 17:42:00|691.32|687.32|693|689|693|689|691.31|687.31|32
1621964530000|2021-05-25 17:42:10|693.11|689.11|693.5|689.5|693.69|689.69|693.04|689.04|26
1621964540000|2021-05-25 17:42:20|693.45|689.45|693.56|689.56|693.66|689.66|693.44|689.44|23
1621964550000|2021-05-25 17:42:30|693.54|689.54|693.56|689.56|693.56|689.56|693.32|689.32|28
1621964560000|2021-05-25 17:42:40|693.55|689.55|693.59|689.59|693.6|689.6|693.5|689.5|11
1621964570000|2021-05-25 17:42:50|693.56|689.56|693.67|689.67|693.72|689.72|693.56|689.56|19
1621964580000|2021-05-25 17:43:00|693.66|689.66|694.12|690.12|694.12|690.12|693.52|689.52|15
1621964590000|2021-05-25 17:43:10|694.15|690.15|694.51|690.51|694.59|690.59|694.15|690.15|16
1621964600000|2021-05-25 17:43:20|694.49|690.49|694.36|690.36|694.6|690.6|694.01|690.01|13
1621964610000|2021-05-25 17:43:30|694.34|690.34|694.35|690.35|694.76|690.76|694.31|690.31|13
1621964620000|2021-05-25 17:43:40|694.34|690.34|695.41|691.41|695.41|691.41|694.01|690.01|19
1621964630000|2021-05-25 17:43:50|695.42|691.42|696.57|692.57|697|693|695.26|691.26|28
1621964640000|2021-05-25 17:44:00|696.59|692.59|696.84|692.84|696.84|692.84|696.58|692.58|18
1621964650000|2021-05-25 17:44:10|696.82|692.82|697.29|693.29|697.54|693.54|696.81|692.81|26
1621964660000|2021-05-25 17:44:20|697.26|693.26|697.15|693.15|697.92|693.92|697.15|693.15|20
1621964670000|2021-05-25 17:44:30|697.13|693.13|698.87|694.87|698.87|694.87|697.13|693.13|11
1621964680000|2021-05-25 17:44:40|698.88|694.88|699.52|695.52|699.53|695.53|698.88|694.88|13
1621964690000|2021-05-25 17:44:50|699.5|695.5|698.92|694.92|699.5|695.5|698.89|694.89|23
1621964700000|2021-05-25 17:45:00|698.8|694.8|698.93|694.93|698.95|694.95|698.75|694.75|12
1621964710000|2021-05-25 17:45:10|698.91|694.91|698.84|694.84|698.92|694.92|698.76|694.76|15
1621964720000|2021-05-25 17:45:20|698.89|694.89|698.77|694.77|698.89|694.89|698.77|694.77|17
1621964730000|2021-05-25 17:45:30|698.81|694.81|698.71|694.71|698.81|694.81|698.69|694.69|17
1621964740000|2021-05-25 17:45:40|698.74|694.74|698.03|694.03|698.75|694.75|697.87|693.87|14
1621964750000|2021-05-25 17:45:50|698.21|694.21|696.67|692.67|698.21|694.21|696.61|692.61|26
1621964760000|2021-05-25 17:46:00|696.68|692.68|696.49|692.49|696.69|692.69|696.49|692.49|21
1621964770000|2021-05-25 17:46:10|696.41|692.41|695.32|691.32|696.41|692.41|695.03|691.03|28
1621964780000|2021-05-25 17:46:20|695.42|691.42|696.26|692.26|696.3|692.3|695.42|691.42|18
1621964790000|2021-05-25 17:46:30|695.91|691.91|696.77|692.77|696.9|692.9|695.91|691.91|16
1621964800000|2021-05-25 17:46:40|696.79|692.79|697.03|693.03|697.03|693.03|695.91|691.91|7
1621964810000|2021-05-25 17:46:50|695.91|691.91|695.91|691.91|697.13|693.13|695.91|691.91|3
1621964820000|2021-05-25 17:47:00|697.13|693.13|695.91|691.91|697.24|693.24|695.91|691.91|4
1621964830000|2021-05-25 17:47:10|698.46|694.46|698.6|694.6|698.68|694.68|698.46|694.46|4
1621964840000|2021-05-25 17:47:20|698.62|694.62|699.43|695.43|699.43|695.43|698.24|694.24|15
1621964850000|2021-05-25 17:47:30|699.51|695.51|699.04|695.04|699.52|695.52|699.04|695.04|14
1621964860000|2021-05-25 17:47:40|698.88|694.88|698.85|694.85|699.08|695.08|698.8|694.8|20
1621964870000|2021-05-25 17:47:50|698.86|694.86|698.88|694.88|698.89|694.89|698.85|694.85|12
1621964880000|2021-05-25 17:48:00|698.95|694.95|699.13|695.13|699.21|695.21|698.95|694.95|20
1621964890000|2021-05-25 17:48:10|699.14|695.14|698.46|694.46|699.18|695.18|698.46|694.46|20
1621964900000|2021-05-25 17:48:20|698.42|694.42|696.99|692.99|698.48|694.48|696.98|692.98|29
1621964910000|2021-05-25 17:48:30|697|693|696.91|692.91|697.15|693.15|696.88|692.88|18
1621964920000|2021-05-25 17:48:40|696.9|692.9|697.11|693.11|697.12|693.12|696.71|692.71|18
1621964930000|2021-05-25 17:48:50|697.12|693.12|696.86|692.86|697.14|693.14|696.75|692.75|19
1621964940000|2021-05-25 17:49:00|696.87|692.87|696.56|692.56|696.88|692.88|696.56|692.56|13
1621964950000|2021-05-25 17:49:10|696.49|692.49|696.26|692.26|696.49|692.49|695.97|691.97|28
1621964960000|2021-05-25 17:49:20|696.27|692.27|696.41|692.41|696.42|692.42|696.14|692.14|16
1621964970000|2021-05-25 17:49:30|696.4|692.4|697.44|693.44|697.58|693.58|696.4|692.4|19
1621964980000|2021-05-25 17:49:40|697.63|693.63|697.36|693.36|697.64|693.64|697.33|693.33|25
1621964990000|2021-05-25 17:49:50|697.37|693.37|697.29|693.29|697.39|693.39|697.21|693.21|22
1621965000000|2021-05-25 17:50:00|697.17|693.17|697.33|693.33|697.43|693.43|697.17|693.17|16
1621965010000|2021-05-25 17:50:10|697.42|693.42|696.69|692.69|697.54|693.54|696.69|692.69|26
1621965020000|2021-05-25 17:50:20|696.67|692.67|695.97|691.97|696.67|692.67|695.93|691.93|20
1621965030000|2021-05-25 17:50:30|695.96|691.96|696.17|692.17|696.18|692.18|695.94|691.94|11
1621965040000|2021-05-25 17:50:40|696.16|692.16|695.83|691.83|696.16|692.16|695.78|691.78|19
1621965050000|2021-05-25 17:50:50|695.9|691.9|695.9|691.9|695.91|691.91|695.58|691.58|16
1621965060000|2021-05-25 17:51:00|695.93|691.93|696.72|692.72|696.77|692.77|695.93|691.93|20
1621965070000|2021-05-25 17:51:10|696.64|692.64|696.35|692.35|696.66|692.66|696.18|692.18|17
1621965080000|2021-05-25 17:51:20|696.34|692.34|696.77|692.77|696.84|692.84|696.31|692.31|21
1621965090000|2021-05-25 17:51:30|696.78|692.78|696.98|692.98|696.98|692.98|696.77|692.77|21
1621965100000|2021-05-25 17:51:40|696.97|692.97|696.82|692.82|696.97|692.97|696.7|692.7|14
1621965110000|2021-05-25 17:51:50|696.83|692.83|696.89|692.89|696.95|692.95|696.82|692.82|21
1621965120000|2021-05-25 17:52:00|696.85|692.85|696.88|692.88|697.21|693.21|696.66|692.66|18
1621965130000|2021-05-25 17:52:10|696.85|692.85|696.77|692.77|696.89|692.89|696.76|692.76|16
1621965140000|2021-05-25 17:52:20|696.78|692.78|696.73|692.73|696.78|692.78|696.73|692.73|7
1621965150000|2021-05-25 17:52:30|696.74|692.74|696.99|692.99|697.23|693.23|696.74|692.74|17
1621965160000|2021-05-25 17:52:40|697.33|693.33|697.11|693.11|697.34|693.34|697.1|693.1|14
1621965170000|2021-05-25 17:52:50|697.12|693.12|697.12|693.12|697.14|693.14|697|693|15
1621965180000|2021-05-25 17:53:00|697.14|693.14|697.31|693.31|697.44|693.44|697.13|693.13|17
1621965190000|2021-05-25 17:53:10|697.32|693.32|696.8|692.8|697.34|693.34|696.8|692.8|18
1621965200000|2021-05-25 17:53:20|696.83|692.83|696.7|692.7|696.87|692.87|696.7|692.7|12
1621965210000|2021-05-25 17:53:30|696.61|692.61|696.45|692.45|696.64|692.64|696.45|692.45|18
1621965220000|2021-05-25 17:53:40|696.39|692.39|696.35|692.35|696.4|692.4|696.31|692.31|18
1621965230000|2021-05-25 17:53:50|696.36|692.36|696.24|692.24|696.36|692.36|696.24|692.24|8
1621965240000|2021-05-25 17:54:00|696.23|692.23|696.47|692.47|696.48|692.48|696.23|692.23|13
1621965250000|2021-05-25 17:54:10|696.44|692.44|696.44|692.44|696.44|692.44|696.44|692.44|1
1621965260000|2021-05-25 17:54:20|696.42|692.42|696.56|692.56|696.56|692.56|696.42|692.42|11
1621965270000|2021-05-25 17:54:30|696.44|692.44|696.89|692.89|696.9|692.9|696.44|692.44|8
1621965280000|2021-05-25 17:54:40|696.9|692.9|696.95|692.95|696.95|692.95|696.89|692.89|12
1621965290000|2021-05-25 17:54:50|696.93|692.93|696.17|692.17|697.13|693.13|696.17|692.17|24
1621965300000|2021-05-25 17:55:00|696.13|692.13|696.23|692.23|696.37|692.37|696.06|692.06|26
1621965310000|2021-05-25 17:55:10|696.24|692.24|695.66|691.66|696.24|692.24|695.64|691.64|20
1621965320000|2021-05-25 17:55:20|695.67|691.67|695.7|691.7|695.81|691.81|695.66|691.66|11
1621965330000|2021-05-25 17:55:30|694.66|690.66|694.11|690.11|694.66|690.66|694.04|690.04|13
1621965340000|2021-05-25 17:55:40|694.01|690.01|693.67|689.67|694.01|690.01|693.6|689.6|11
1621965350000|2021-05-25 17:55:50|693.69|689.69|693.99|689.99|694.43|690.43|693.69|689.69|21
1621965360000|2021-05-25 17:56:00|694.01|690.01|693.73|689.73|694.13|690.13|693.73|689.73|20
1621965370000|2021-05-25 17:56:10|693.63|689.63|693.55|689.55|693.77|689.77|693.52|689.52|14
1621965380000|2021-05-25 17:56:20|693.54|689.54|692.87|688.87|693.54|689.54|692.87|688.87|22
1621965390000|2021-05-25 17:56:30|692.86|688.86|692.56|688.56|692.86|688.86|692.52|688.52|17
1621965400000|2021-05-25 17:56:40|692.53|688.53|691.94|687.94|692.58|688.58|691.94|687.94|17
1621965410000|2021-05-25 17:56:50|691.86|687.86|691.83|687.83|691.86|687.86|691.64|687.64|23
1621965420000|2021-05-25 17:57:00|691.84|687.84|691.66|687.66|691.84|687.84|691.38|687.38|19
1621965430000|2021-05-25 17:57:10|691.61|687.61|690.65|686.65|691.66|687.66|690.64|686.64|17
1621965440000|2021-05-25 17:57:20|690.66|686.66|690.48|686.48|690.68|686.68|690.47|686.47|18
1621965450000|2021-05-25 17:57:30|690.45|686.45|690.73|686.73|690.79|686.79|690.28|686.28|17
1621965460000|2021-05-25 17:57:40|690.84|686.84|690.11|686.11|690.84|686.84|690.02|686.02|17
1621965470000|2021-05-25 17:57:50|690.1|686.1|689.74|685.74|690.1|686.1|689.74|685.74|20
1621965480000|2021-05-25 17:58:00|689.73|685.73|690.12|686.12|690.16|686.16|689.67|685.67|17
1621965490000|2021-05-25 17:58:10|690.17|686.17|689.98|685.98|690.2|686.2|689.98|685.98|9
1621965500000|2021-05-25 17:58:20|690.03|686.03|691.58|687.58|691.58|687.58|689.98|685.98|24
1621965510000|2021-05-25 17:58:30|691.94|687.94|691.86|687.86|691.97|687.97|691.81|687.81|11
1621965520000|2021-05-25 17:58:40|691.88|687.88|692|688|692.12|688.12|691.88|687.88|11
1621965530000|2021-05-25 17:58:50|691.9|687.9|691.62|687.62|692|688|691.57|687.57|15
1621965540000|2021-05-25 17:59:00|691.46|687.46|691.75|687.75|691.75|687.75|691.25|687.25|24
1621965550000|2021-05-25 17:59:10|691.76|687.76|692.29|688.29|692.29|688.29|691.76|687.76|14
1621965560000|2021-05-25 17:59:20|692|688|695.05|691.05|695.05|691.05|692|688|22
1621965570000|2021-05-25 17:59:30|694.83|690.83|696.68|692.68|696.68|692.68|694.83|690.83|15
1621965580000|2021-05-25 17:59:40|696.96|692.96|698.68|694.68|698.82|694.82|696.68|692.68|17
1621965590000|2021-05-25 17:59:50|698.6|694.6|697.98|693.98|698.69|694.69|697.78|693.78|21
1621965600000|2021-05-25 18:00:00|697.96|693.96|698.07|694.07|698.1|694.1|697.83|693.83|17
1621965610000|2021-05-25 18:00:10|698.09|694.09|698.24|694.24|698.24|694.24|698.07|694.07|14
1621965620000|2021-05-25 18:00:20|697.97|693.97|697.69|693.69|698.08|694.08|697.66|693.66|20
1621965630000|2021-05-25 18:00:30|697.7|693.7|697.15|693.15|697.74|693.74|697.15|693.15|22
1621965640000|2021-05-25 18:00:40|697.1|693.1|696.59|692.59|697.1|693.1|696.54|692.54|28
1621965650000|2021-05-25 18:00:50|696.6|692.6|696.88|692.88|696.92|692.92|696.52|692.52|19
1621965660000|2021-05-25 18:01:00|696.92|692.92|697.49|693.49|697.65|693.65|696.88|692.88|22
1621965670000|2021-05-25 18:01:10|697.91|693.91|697.46|693.46|697.95|693.95|697.45|693.45|20
1621965680000|2021-05-25 18:01:20|697.47|693.47|696.64|692.64|697.47|693.47|696.6|692.6|21
1621965690000|2021-05-25 18:01:30|696.69|692.69|697.42|693.42|697.42|693.42|696.69|692.69|25
1621965700000|2021-05-25 18:01:40|697.43|693.43|697.61|693.61|697.65|693.65|697.43|693.43|9
1621965710000|2021-05-25 18:01:50|697.62|693.62|697.1|693.1|697.74|693.74|697.1|693.1|19
1621965720000|2021-05-25 18:02:00|697.11|693.11|697.88|693.88|697.88|693.88|697.07|693.07|20
1621965730000|2021-05-25 18:02:10|697.86|693.86|698.79|694.79|698.83|694.83|697.86|693.86|24
1621965740000|2021-05-25 18:02:20|698.83|694.83|699.19|695.19|699.94|695.94|698.83|694.83|26
1621965750000|2021-05-25 18:02:30|699.22|695.22|698.85|694.85|699.23|695.23|698.85|694.85|15
1621965760000|2021-05-25 18:02:40|698.81|694.81|698.2|694.2|698.81|694.81|698.09|694.09|24
1621965770000|2021-05-25 18:02:50|698.21|694.21|698.26|694.26|698.36|694.36|698.21|694.21|17
1621965780000|2021-05-25 18:03:00|698.27|694.27|698.96|694.96|698.96|694.96|698.25|694.25|15
1621965790000|2021-05-25 18:03:10|698.83|694.83|698.33|694.33|699.12|695.12|698.33|694.33|15
1621965800000|2021-05-25 18:03:20|698.34|694.34|697.71|693.71|698.69|694.69|697.68|693.68|27
1621965810000|2021-05-25 18:03:30|697.7|693.7|698.18|694.18|698.18|694.18|697.5|693.5|30
1621965820000|2021-05-25 18:03:40|698.21|694.21|697.29|693.29|698.23|694.23|697.28|693.28|26
1621965830000|2021-05-25 18:03:50|697.3|693.3|695.65|691.65|697.3|693.3|695.65|691.65|29
1621965840000|2021-05-25 18:04:00|695.7|691.7|696.21|692.21|696.28|692.28|695.49|691.49|30
1621965850000|2021-05-25 18:04:10|696.25|692.25|696.13|692.13|696.26|692.26|696.09|692.09|20
1621965860000|2021-05-25 18:04:20|696.1|692.1|695.09|691.09|696.1|692.1|695.08|691.08|15
1621965870000|2021-05-25 18:04:30|695.1|691.1|695.22|691.22|695.3|691.3|695.06|691.06|15
1621965880000|2021-05-25 18:04:40|695.23|691.23|695.19|691.19|695.25|691.25|695.09|691.09|18
1621965890000|2021-05-25 18:04:50|695.2|691.2|694.89|690.89|695.2|691.2|694.87|690.87|17
1621965900000|2021-05-25 18:05:00|694.88|690.88|695.34|691.34|695.35|691.35|694.86|690.86|16
1621965910000|2021-05-25 18:05:10|695.29|691.29|694.06|690.06|695.29|691.29|694.06|690.06|24
1621965920000|2021-05-25 18:05:20|694.05|690.05|693.79|689.79|694.05|690.05|693.47|689.47|19
1621965930000|2021-05-25 18:05:30|693.64|689.64|692.79|688.79|693.64|689.64|692.79|688.79|21
1621965940000|2021-05-25 18:05:40|692.74|688.74|693.38|689.38|693.38|689.38|692.68|688.68|24
1621965950000|2021-05-25 18:05:50|693.37|689.37|693.61|689.61|693.61|689.61|693.29|689.29|18
1621965960000|2021-05-25 18:06:00|693.67|689.67|693.81|689.81|693.84|689.84|693.67|689.67|13
1621965970000|2021-05-25 18:06:10|693.92|689.92|693.23|689.23|693.92|689.92|693.23|689.23|18
1621965980000|2021-05-25 18:06:20|693.24|689.24|692.74|688.74|693.27|689.27|692.74|688.74|17
1621965990000|2021-05-25 18:06:30|692.75|688.75|692.22|688.22|692.93|688.93|692.21|688.21|28
1621966000000|2021-05-25 18:06:40|692.37|688.37|691.77|687.77|692.38|688.38|691.64|687.64|22
1621966010000|2021-05-25 18:06:50|691.78|687.78|691.37|687.37|691.78|687.78|691.37|687.37|17
1621966020000|2021-05-25 18:07:00|691.42|687.42|693.06|689.06|693.06|689.06|691.42|687.42|17
1621966030000|2021-05-25 18:07:10|693.07|689.07|693.24|689.24|693.27|689.27|692.86|688.86|15
1621966040000|2021-05-25 18:07:20|692.86|688.86|693.02|689.02|693.24|689.24|692.86|688.86|16
1621966050000|2021-05-25 18:07:30|693.12|689.12|693.02|689.02|693.18|689.18|692.99|688.99|19
1621966060000|2021-05-25 18:07:40|693.04|689.04|693.17|689.17|693.18|689.18|693.04|689.04|9
1621966070000|2021-05-25 18:07:50|693.14|689.14|693.08|689.08|693.15|689.15|693.02|689.02|12
1621966080000|2021-05-25 18:08:00|693.03|689.03|693.24|689.24|693.43|689.43|692.84|688.84|19
1621966090000|2021-05-25 18:08:10|693.25|689.25|692.86|688.86|694|690|692.86|688.86|24
1621966100000|2021-05-25 18:08:20|693.61|689.61|692.86|688.86|693.62|689.62|692.86|688.86|12
1621966110000|2021-05-25 18:08:30|693.48|689.48|694.88|690.88|694.89|690.89|692.86|688.86|11
1621966120000|2021-05-25 18:08:40|694.89|690.89|694.63|690.63|694.92|690.92|694.63|690.63|19
1621966130000|2021-05-25 18:08:50|694.56|690.56|694.68|690.68|694.7|690.7|694.42|690.42|15
1621966140000|2021-05-25 18:09:00|694.67|690.67|694.08|690.08|694.67|690.67|694.06|690.06|17
1621966150000|2021-05-25 18:09:10|694.07|690.07|693.99|689.99|694.09|690.09|693.96|689.96|13
1621966160000|2021-05-25 18:09:20|693.98|689.98|694.88|690.88|694.89|690.89|693.94|689.94|25
1621966170000|2021-05-25 18:09:30|694.94|690.94|694.96|690.96|695.53|691.53|694.88|690.88|24
1621966180000|2021-05-25 18:09:40|694.95|690.95|694.82|690.82|695.08|691.08|694.73|690.73|25
1621966190000|2021-05-25 18:09:50|694.83|690.83|694.35|690.35|694.83|690.83|694.35|690.35|28
1621966200000|2021-05-25 18:10:00|694.4|690.4|695.07|691.07|695.08|691.08|694.38|690.38|24
1621966210000|2021-05-25 18:10:10|695.08|691.08|695.31|691.31|695.4|691.4|695.01|691.01|21
1621966220000|2021-05-25 18:10:20|695.42|691.42|695.54|691.54|695.62|691.62|695.4|691.4|21
1621966230000|2021-05-25 18:10:30|695.46|691.46|695.44|691.44|695.46|691.46|695.26|691.26|22
1621966240000|2021-05-25 18:10:40|695.37|691.37|696.35|692.35|696.54|692.54|695.32|691.32|21
1621966250000|2021-05-25 18:10:50|696.34|692.34|696.65|692.65|696.65|692.65|696.34|692.34|30
1621966260000|2021-05-25 18:11:00|696.68|692.68|697.58|693.58|697.69|693.69|696.63|692.63|21
1621966270000|2021-05-25 18:11:10|697.59|693.59|697.41|693.41|697.67|693.67|697.41|693.41|22
1621966280000|2021-05-25 18:11:20|697.44|693.44|697.58|693.58|697.59|693.59|697.41|693.41|20
1621966290000|2021-05-25 18:11:30|697.59|693.59|697.35|693.35|697.85|693.85|697.35|693.35|24
1621966300000|2021-05-25 18:11:40|697.36|693.36|697.58|693.58|697.58|693.58|697.34|693.34|19
1621966310000|2021-05-25 18:11:50|697.57|693.57|697.81|693.81|697.87|693.87|697.57|693.57|20
1621966320000|2021-05-25 18:12:00|697.8|693.8|698.21|694.21|698.3|694.3|697.79|693.79|24
1621966330000|2021-05-25 18:12:10|698.31|694.31|698.17|694.17|698.32|694.32|698.15|694.15|20
1621966340000|2021-05-25 18:12:20|698.15|694.15|698.18|694.18|698.18|694.18|697.66|693.66|26
1621966350000|2021-05-25 18:12:30|698.2|694.2|697.74|693.74|698.2|694.2|697.74|693.74|22
1621966360000|2021-05-25 18:12:40|697.7|693.7|697.63|693.63|697.7|693.7|697.56|693.56|13
1621966370000|2021-05-25 18:12:50|697.6|693.6|697.33|693.33|697.61|693.61|697.33|693.33|17
1621966380000|2021-05-25 18:13:00|697.48|693.48|697.55|693.55|697.57|693.57|697.35|693.35|8
1621966390000|2021-05-25 18:13:10|697.54|693.54|696.75|692.75|697.59|693.59|696.65|692.65|22
1621966400000|2021-05-25 18:13:20|696.74|692.74|697.04|693.04|697.12|693.12|696.74|692.74|20
1621966410000|2021-05-25 18:13:30|697.01|693.01|695.98|691.98|697.01|693.01|695.97|691.97|22
1621966420000|2021-05-25 18:13:40|695.87|691.87|695.9|691.9|696.06|692.06|695.82|691.82|16
1621966430000|2021-05-25 18:13:50|695.81|691.81|695.69|691.69|695.81|691.81|695.62|691.62|19
1621966440000|2021-05-25 18:14:00|695.7|691.7|696.2|692.2|696.31|692.31|695.69|691.69|15
1621966450000|2021-05-25 18:14:10|696.27|692.27|697.78|693.78|697.81|693.81|696.27|692.27|24
1621966460000|2021-05-25 18:14:20|697.79|693.79|697.7|693.7|697.81|693.81|697.69|693.69|13
1621966470000|2021-05-25 18:14:30|697.69|693.69|697.69|693.69|697.73|693.73|697.32|693.32|21
1621966480000|2021-05-25 18:14:40|697.66|693.66|696.81|692.81|697.66|693.66|696.72|692.72|28
1621966490000|2021-05-25 18:14:50|696.79|692.79|696.79|692.79|696.82|692.82|696.65|692.65|17
1621966500000|2021-05-25 18:15:00|696.83|692.83|696.59|692.59|697.05|693.05|696.59|692.59|27
1621966510000|2021-05-25 18:15:10|696.58|692.58|696.32|692.32|696.58|692.58|695.96|691.96|19
1621966520000|2021-05-25 18:15:20|696.08|692.08|696.99|692.99|697.11|693.11|696.08|692.08|27
1621966530000|2021-05-25 18:15:30|696.98|692.98|695.99|691.99|696.99|692.99|695.98|691.98|31
1621966540000|2021-05-25 18:15:40|696.05|692.05|696.01|692.01|696.23|692.23|695.96|691.96|24
1621966550000|2021-05-25 18:15:50|696.02|692.02|695.96|691.96|696.18|692.18|695.68|691.68|28
1621966560000|2021-05-25 18:16:00|695.84|691.84|695.48|691.48|695.84|691.84|695.45|691.45|32
1621966570000|2021-05-25 18:16:10|695.5|691.5|695.15|691.15|695.58|691.58|695.15|691.15|17
1621966580000|2021-05-25 18:16:20|695.13|691.13|694.52|690.52|695.13|691.13|694.46|690.46|26
1621966590000|2021-05-25 18:16:30|694.62|690.62|694.81|690.81|695|691|694.62|690.62|24
1621966600000|2021-05-25 18:16:40|694.88|690.88|694.88|690.88|694.96|690.96|694.65|690.65|18
1621966610000|2021-05-25 18:16:50|694.9|690.9|694.69|690.69|694.9|690.9|694.63|690.63|24
1621966620000|2021-05-25 18:17:00|694.7|690.7|694.96|690.96|694.96|690.96|694.69|690.69|16
1621966630000|2021-05-25 18:17:10|694.97|690.97|695.03|691.03|695.21|691.21|694.97|690.97|21
1621966640000|2021-05-25 18:17:20|694.95|690.95|694.9|690.9|695.04|691.04|694.9|690.9|19
1621966650000|2021-05-25 18:17:30|694.85|690.85|694.31|690.31|694.85|690.85|694.25|690.25|18
1621966660000|2021-05-25 18:17:40|694.33|690.33|694.85|690.85|694.91|690.91|694.33|690.33|26
1621966670000|2021-05-25 18:17:50|694.88|690.88|694.88|690.88|694.93|690.93|694.74|690.74|11
1621966680000|2021-05-25 18:18:00|694.8|690.8|695.29|691.29|695.29|691.29|694.68|690.68|22
1621966690000|2021-05-25 18:18:10|695.34|691.34|696.02|692.02|696.46|692.46|695.34|691.34|13
1621966700000|2021-05-25 18:18:20|696.76|692.76|698.15|694.15|698.15|694.15|696.76|692.76|16
1621966710000|2021-05-25 18:18:30|698.18|694.18|697.99|693.99|698.45|694.45|697.85|693.85|13
1621966720000|2021-05-25 18:18:40|698|694|696.96|692.96|698|694|696.96|692.96|18
1621966730000|2021-05-25 18:18:50|697.24|693.24|697.19|693.19|697.29|693.29|696.96|692.96|11
1621966740000|2021-05-25 18:19:00|697.18|693.18|697.52|693.52|697.52|693.52|696.95|692.95|19
1621966750000|2021-05-25 18:19:10|697.53|693.53|697.17|693.17|697.53|693.53|697.17|693.17|15
1621966760000|2021-05-25 18:19:20|697.13|693.13|696.42|692.42|697.13|693.13|696.37|692.37|20
1621966770000|2021-05-25 18:19:30|696.44|692.44|696.23|692.23|696.96|692.96|696.23|692.23|15
1621966780000|2021-05-25 18:19:40|696.2|692.2|695.33|691.33|696.55|692.55|695.27|691.27|23
1621966790000|2021-05-25 18:19:50|695.31|691.31|695.01|691.01|695.31|691.31|694.74|690.74|32
1621966800000|2021-05-25 18:20:00|695.04|691.04|695.88|691.88|695.98|691.98|695.04|691.04|27
1621966810000|2021-05-25 18:20:10|695.87|691.87|697.01|693.01|697.01|693.01|695.85|691.85|31
1621966820000|2021-05-25 18:20:20|697.07|693.07|697.56|693.56|697.56|693.56|697.07|693.07|23
1621966830000|2021-05-25 18:20:30|697.54|693.54|697.67|693.67|697.67|693.67|697.54|693.54|11
1621966840000|2021-05-25 18:20:40|697.66|693.66|697.58|693.58|697.67|693.67|697.15|693.15|25
1621966850000|2021-05-25 18:20:50|697.59|693.59|697.55|693.55|697.62|693.62|697.45|693.45|17
1621966860000|2021-05-25 18:21:00|697.56|693.56|697.6|693.6|697.78|693.78|697.39|693.39|25
1621966870000|2021-05-25 18:21:10|697.63|693.63|697.79|693.79|697.83|693.83|697.54|693.54|17
1621966880000|2021-05-25 18:21:20|697.8|693.8|697.91|693.91|698.01|694.01|697.79|693.79|8
1621966890000|2021-05-25 18:21:30|697.98|693.98|697.1|693.1|697.98|693.98|697.1|693.1|23
1621966900000|2021-05-25 18:21:40|696.9|692.9|696.73|692.73|696.9|692.9|696.73|692.73|6
1621966910000|2021-05-25 18:21:50|696.74|692.74|696.98|692.98|696.98|692.98|696.74|692.74|19
1621966920000|2021-05-25 18:22:00|696.99|692.99|696.78|692.78|697.37|693.37|696.78|692.78|19
1621966930000|2021-05-25 18:22:10|696.79|692.79|697.32|693.32|697.38|693.38|696.74|692.74|11
1621966940000|2021-05-25 18:22:20|697.51|693.51|697.13|693.13|697.51|693.51|697.13|693.13|14
1621966950000|2021-05-25 18:22:30|697.14|693.14|696.57|692.57|697.14|693.14|696.57|692.57|15
1621966960000|2021-05-25 18:22:40|696.55|692.55|697.29|693.29|697.3|693.3|696.53|692.53|17
1621966970000|2021-05-25 18:22:50|697.4|693.4|697.17|693.17|697.4|693.4|697.16|693.16|14
1621966980000|2021-05-25 18:23:00|697.22|693.22|697.18|693.18|697.31|693.31|697.18|693.18|5
1621966990000|2021-05-25 18:23:10|697.2|693.2|697.33|693.33|697.48|693.48|697.12|693.12|21
1621967000000|2021-05-25 18:23:20|697.34|693.34|697.48|693.48|697.5|693.5|697.34|693.34|10
1621967010000|2021-05-25 18:23:30|697.49|693.49|697.41|693.41|697.58|693.58|697.32|693.32|17
1621967020000|2021-05-25 18:23:40|697.37|693.37|697.23|693.23|697.46|693.46|697.22|693.22|17
1621967030000|2021-05-25 18:23:50|697.24|693.24|697.34|693.34|697.44|693.44|697.23|693.23|8
1621967040000|2021-05-25 18:24:00|697.38|693.38|698.19|694.19|698.5|694.5|697.34|693.34|13
1621967050000|2021-05-25 18:24:10|698.4|694.4|698.49|694.49|698.49|694.49|698.19|694.19|6
1621967060000|2021-05-25 18:24:20|698.47|694.47|698.48|694.48|698.55|694.55|698.19|694.19|6
1621967070000|2021-05-25 18:24:30|698.38|694.38|698.47|694.47|698.52|694.52|698.38|694.38|4
1621967080000|2021-05-25 18:24:40|698.31|694.31|698.12|694.12|698.41|694.41|697.77|693.77|19
1621967090000|2021-05-25 18:24:50|698.13|694.13|698.05|694.05|698.16|694.16|698.01|694.01|17
1621967100000|2021-05-25 18:25:00|698.06|694.06|698.36|694.36|698.36|694.36|698.05|694.05|17
1621967110000|2021-05-25 18:25:10|698.45|694.45|698.99|694.99|698.99|694.99|698.4|694.4|10
1621967120000|2021-05-25 18:25:20|698.94|694.94|699.44|695.44|699.44|695.44|698.93|694.93|15
1621967130000|2021-05-25 18:25:30|699.38|695.38|699.61|695.61|699.68|695.68|699.26|695.26|20
1621967140000|2021-05-25 18:25:40|699.71|695.71|699.08|695.08|699.75|695.75|699.08|695.08|12
1621967150000|2021-05-25 18:25:50|699.03|695.03|700.29|696.29|700.84|696.84|699.03|695.03|18
1621967160000|2021-05-25 18:26:00|700.51|696.51|700.91|696.91|701.3|697.3|700.2|696.2|25
1621967170000|2021-05-25 18:26:10|700.92|696.92|699.9|695.9|700.92|696.92|699.9|695.9|26
1621967180000|2021-05-25 18:26:20|700.06|696.06|700.1|696.1|700.4|696.4|699.97|695.97|23
1621967190000|2021-05-25 18:26:30|700.23|696.23|700.37|696.37|700.61|696.61|700.23|696.23|5
1621967200000|2021-05-25 18:26:40|700.4|696.4|700.26|696.26|700.4|696.4|700.15|696.15|23
1621967210000|2021-05-25 18:26:50|700.2|696.2|701.05|697.05|701.05|697.05|700.17|696.17|17
1621967220000|2021-05-25 18:27:00|701.07|697.07|701.38|697.38|701.38|697.38|701.05|697.05|15
1621967230000|2021-05-25 18:27:10|701.36|697.36|702.02|698.02|702.03|698.03|701.36|697.36|14
1621967240000|2021-05-25 18:27:20|701.97|697.97|701.98|697.98|702.51|698.51|701.96|697.96|18
1621967250000|2021-05-25 18:27:30|701.92|697.92|701.99|697.99|701.99|697.99|701.92|697.92|8
1621967260000|2021-05-25 18:27:40|701.95|697.95|701.32|697.32|701.99|697.99|701.09|697.09|19
1621967270000|2021-05-25 18:27:50|701.33|697.33|701.5|697.5|701.5|697.5|701.29|697.29|16
1621967280000|2021-05-25 18:28:00|701.51|697.51|701.61|697.61|701.61|697.61|701.36|697.36|18
1621967290000|2021-05-25 18:28:10|701.57|697.57|701.61|697.61|701.7|697.7|701.57|697.57|11
1621967300000|2021-05-25 18:28:20|701.59|697.59|702.09|698.09|702.27|698.27|701.59|697.59|25
1621967310000|2021-05-25 18:28:30|702.25|698.25|701.68|697.68|702.25|698.25|701.68|697.68|31
1621967320000|2021-05-25 18:28:40|701.69|697.69|701.21|697.21|701.7|697.7|701.21|697.21|22
1621967330000|2021-05-25 18:28:50|701.24|697.24|701.16|697.16|701.24|697.24|701.08|697.08|17
1621967340000|2021-05-25 18:29:00|701.28|697.28|702.07|698.07|702.22|698.22|701.22|697.22|18
1621967350000|2021-05-25 18:29:10|702.14|698.14|701.81|697.81|702.14|698.14|701.81|697.81|23
1621967360000|2021-05-25 18:29:20|701.82|697.82|701.4|697.4|701.82|697.82|701.36|697.36|20
1621967370000|2021-05-25 18:29:30|701.52|697.52|701.8|697.8|701.85|697.85|701.52|697.52|12
1621967380000|2021-05-25 18:29:40|701.79|697.79|702.09|698.09|702.09|698.09|701.65|697.65|19
1621967390000|2021-05-25 18:29:50|702.12|698.12|702.27|698.27|702.45|698.45|702.09|698.09|13
1621967400000|2021-05-25 18:30:00|702.3|698.3|702.72|698.72|702.73|698.73|702.15|698.15|23
1621967410000|2021-05-25 18:30:10|702.45|698.45|704.3|700.3|704.38|700.38|702.45|698.45|28
1621967420000|2021-05-25 18:30:20|704.28|700.28|704.23|700.23|705.58|701.58|704.14|700.14|36
1621967430000|2021-05-25 18:30:30|704.37|700.37|703.1|699.1|704.37|700.37|703.06|699.06|31
1621967440000|2021-05-25 18:30:40|703.16|699.16|702.99|698.99|703.17|699.17|702.84|698.84|24
1621967450000|2021-05-25 18:30:50|703.04|699.04|703.2|699.2|703.77|699.77|703.04|699.04|25
1621967460000|2021-05-25 18:31:00|703.33|699.33|703.42|699.42|703.52|699.52|703.19|699.19|17
1621967470000|2021-05-25 18:31:10|703.32|699.32|703.27|699.27|703.44|699.44|703.2|699.2|23
1621967480000|2021-05-25 18:31:20|703.23|699.23|704.41|700.41|704.45|700.45|703.23|699.23|31
1621967490000|2021-05-25 18:31:30|704.43|700.43|704.03|700.03|704.48|700.48|703.94|699.94|18
1621967500000|2021-05-25 18:31:40|704.08|700.08|703.79|699.79|704.12|700.12|703.74|699.74|27
1621967510000|2021-05-25 18:31:50|703.84|699.84|704.01|700.01|704.01|700.01|703.79|699.79|12
1621967520000|2021-05-25 18:32:00|704.02|700.02|703.95|699.95|704.09|700.09|703.95|699.95|20
1621967530000|2021-05-25 18:32:10|703.94|699.94|704.28|700.28|704.31|700.31|703.79|699.79|19
1621967540000|2021-05-25 18:32:20|704.2|700.2|704.34|700.34|704.87|700.87|703.69|699.69|24
1621967550000|2021-05-25 18:32:30|704.43|700.43|704.32|700.32|704.43|700.43|704.25|700.25|10
1621967560000|2021-05-25 18:32:40|704.35|700.35|704.55|700.55|704.55|700.55|704.26|700.26|21
1621967570000|2021-05-25 18:32:50|704.67|700.67|704.81|700.81|705.03|701.03|704.6|700.6|20
1621967580000|2021-05-25 18:33:00|704.8|700.8|705.18|701.18|705.38|701.38|704.7|700.7|18
1621967590000|2021-05-25 18:33:10|705.44|701.44|704.25|700.25|705.5|701.5|704.25|700.25|33
1621967600000|2021-05-25 18:33:20|704.23|700.23|703.34|699.34|704.23|700.23|703.34|699.34|23
1621967610000|2021-05-25 18:33:30|703.38|699.38|703.92|699.92|703.98|699.98|703.38|699.38|24
1621967620000|2021-05-25 18:33:40|703.98|699.98|704.1|700.1|704.1|700.1|703.84|699.84|15
1621967630000|2021-05-25 18:33:50|704.02|700.02|704.39|700.39|704.47|700.47|704.02|700.02|16
1621967640000|2021-05-25 18:34:00|704.4|700.4|705.18|701.18|705.27|701.27|704.13|700.13|25
1621967650000|2021-05-25 18:34:10|705.03|701.03|705.08|701.08|705.32|701.32|704.68|700.68|20
1621967660000|2021-05-25 18:34:20|705.24|701.24|704.12|700.12|705.24|701.24|704.06|700.06|16
1621967670000|2021-05-25 18:34:30|704.14|700.14|705.12|701.12|705.5|701.5|704.14|700.14|25
1621967680000|2021-05-25 18:34:40|705.47|701.47|705.31|701.31|705.83|701.83|705.24|701.24|22
1621967690000|2021-05-25 18:34:50|705.36|701.36|705.64|701.64|705.64|701.64|705.36|701.36|21
1621967700000|2021-05-25 18:35:00|705.7|701.7|706.08|702.08|706.23|702.23|705.67|701.67|20
1621967710000|2021-05-25 18:35:10|706.09|702.09|706.06|702.06|706.2|702.2|705.75|701.75|16
1621967720000|2021-05-25 18:35:20|706.07|702.07|705.14|701.14|706.08|702.08|705.13|701.13|26
1621967730000|2021-05-25 18:35:30|705.15|701.15|704.99|700.99|705.26|701.26|704.99|700.99|24
1621967740000|2021-05-25 18:35:40|705.03|701.03|704.63|700.63|705.06|701.06|704.41|700.41|25
1621967750000|2021-05-25 18:35:50|704.61|700.61|704.58|700.58|704.79|700.79|704.58|700.58|18
1621967760000|2021-05-25 18:36:00|704.56|700.56|705.86|701.86|705.93|701.93|704.55|700.55|22
1621967770000|2021-05-25 18:36:10|705.85|701.85|705.11|701.11|705.96|701.96|705.07|701.07|28
1621967780000|2021-05-25 18:36:20|704.97|700.97|705.09|701.09|705.58|701.58|704.97|700.97|23
1621967790000|2021-05-25 18:36:30|705.08|701.08|704.78|700.78|705.08|701.08|704.76|700.76|21
1621967800000|2021-05-25 18:36:40|704.82|700.82|705.6|701.6|705.97|701.97|704.82|700.82|23
1621967810000|2021-05-25 18:36:50|705.61|701.61|704.7|700.7|705.62|701.62|704.7|700.7|19
1621967820000|2021-05-25 18:37:00|704.68|700.68|705.04|701.04|705.04|701.04|704.55|700.55|23
1621967830000|2021-05-25 18:37:10|704.97|700.97|706.44|702.44|707.04|703.04|704.97|700.97|26
1621967840000|2021-05-25 18:37:20|706.41|702.41|705.39|701.39|706.41|702.41|705.37|701.37|26
1621967850000|2021-05-25 18:37:30|705.31|701.31|705.17|701.17|705.39|701.39|705.1|701.1|23
1621967860000|2021-05-25 18:37:40|705.18|701.18|705.02|701.02|705.22|701.22|704.92|700.92|22
1621967870000|2021-05-25 18:37:50|705.07|701.07|705.7|701.7|705.72|701.72|705.07|701.07|23
1621967880000|2021-05-25 18:38:00|705.71|701.71|704.83|700.83|705.72|701.72|704.76|700.76|23
1621967890000|2021-05-25 18:38:10|704.81|700.81|705|701|705.01|701.01|704.81|700.81|18
1621967900000|2021-05-25 18:38:20|704.97|700.97|705.42|701.42|705.42|701.42|704.91|700.91|18
1621967910000|2021-05-25 18:38:30|705.27|701.27|704.92|700.92|705.28|701.28|704.66|700.66|22
1621967920000|2021-05-25 18:38:40|704.93|700.93|705.25|701.25|705.36|701.36|704.93|700.93|12
1621967930000|2021-05-25 18:38:50|705.16|701.16|704.61|700.61|705.16|701.16|704.61|700.61|16
1621967940000|2021-05-25 18:39:00|704.62|700.62|705|701|705.61|701.61|704.62|700.62|19
1621967950000|2021-05-25 18:39:10|705.01|701.01|704.89|700.89|705.01|701.01|704.89|700.89|2
1621967960000|2021-05-25 18:39:20|705.1|701.1|704.8|700.8|705.21|701.21|704.47|700.47|11
1621967970000|2021-05-25 18:39:30|704.81|700.81|704.95|700.95|705.14|701.14|704.78|700.78|19
1621967980000|2021-05-25 18:39:40|704.97|700.97|704.94|700.94|704.98|700.98|704.93|700.93|9
1621967990000|2021-05-25 18:39:50|704.93|700.93|704.93|700.93|704.95|700.95|704.87|700.87|12
1621968000000|2021-05-25 18:40:00|704.92|700.92|705.66|701.66|705.66|701.66|704.92|700.92|16
1621968010000|2021-05-25 18:40:10|705.7|701.7|705.13|701.13|705.7|701.7|705.13|701.13|18
1621968020000|2021-05-25 18:40:20|705.25|701.25|705.23|701.23|705.33|701.33|705.2|701.2|22
1621968030000|2021-05-25 18:40:30|705.22|701.22|705.02|701.02|705.29|701.29|705.02|701.02|12
1621968040000|2021-05-25 18:40:40|704.99|700.99|705.04|701.04|705.07|701.07|704.77|700.77|19
1621968050000|2021-05-25 18:40:50|704.87|700.87|704.5|700.5|704.87|700.87|704.5|700.5|13
1621968060000|2021-05-25 18:41:00|704.35|700.35|704.53|700.53|704.63|700.63|704.34|700.34|15
1621968070000|2021-05-25 18:41:10|704.58|700.58|704.85|700.85|704.94|700.94|704.58|700.58|12
1621968080000|2021-05-25 18:41:20|704.76|700.76|704.67|700.67|704.76|700.76|704.52|700.52|12
1621968090000|2021-05-25 18:41:30|704.71|700.71|704.39|700.39|704.73|700.73|704.38|700.38|12
1621968100000|2021-05-25 18:41:40|704.34|700.34|704.67|700.67|704.71|700.71|704.31|700.31|17
1621968110000|2021-05-25 18:41:50|704.7|700.7|704.56|700.56|704.71|700.71|704.56|700.56|14
1621968120000|2021-05-25 18:42:00|704.67|700.67|704.8|700.8|704.8|700.8|704.58|700.58|9
1621968130000|2021-05-25 18:42:10|704.73|700.73|704.75|700.75|704.78|700.78|704.52|700.52|19
1621968140000|2021-05-25 18:42:20|704.69|700.69|704.76|700.76|704.8|700.8|704.69|700.69|12
1621968150000|2021-05-25 18:42:30|704.75|700.75|703.95|699.95|704.75|700.75|703.95|699.95|17
1621968160000|2021-05-25 18:42:40|703.88|699.88|703.88|699.88|704.05|700.05|703.88|699.88|16
1621968170000|2021-05-25 18:42:50|704|700|704.04|700.04|704.11|700.11|703.96|699.96|18
1621968180000|2021-05-25 18:43:00|704.03|700.03|703.98|699.98|704.05|700.05|703.98|699.98|11
1621968190000|2021-05-25 18:43:10|703.99|699.99|703.51|699.51|703.99|699.99|703.51|699.51|21
1621968200000|2021-05-25 18:43:20|703.52|699.52|703.61|699.61|703.62|699.62|703.33|699.33|18
1621968210000|2021-05-25 18:43:30|703.56|699.56|703.45|699.45|703.59|699.59|703.42|699.42|9
1621968220000|2021-05-25 18:43:40|703.43|699.43|703.78|699.78|703.78|699.78|703.41|699.41|14
1621968230000|2021-05-25 18:43:50|703.86|699.86|703.59|699.59|703.97|699.97|703.58|699.58|22
1621968240000|2021-05-25 18:44:00|703.62|699.62|703.5|699.5|703.72|699.72|703.48|699.48|17
1621968250000|2021-05-25 18:44:10|703.49|699.49|703.42|699.42|703.55|699.55|703.4|699.4|17
1621968260000|2021-05-25 18:44:20|703.43|699.43|703.68|699.68|703.78|699.78|703.43|699.43|15
1621968270000|2021-05-25 18:44:30|703.7|699.7|703.91|699.91|703.92|699.92|703.7|699.7|14
1621968280000|2021-05-25 18:44:40|703.92|699.92|703.53|699.53|703.93|699.93|703.3|699.3|26
1621968290000|2021-05-25 18:44:50|703.48|699.48|703.03|699.03|703.49|699.49|702.94|698.94|20
1621968300000|2021-05-25 18:45:00|703.12|699.12|703.74|699.74|703.78|699.78|703.12|699.12|26
1621968310000|2021-05-25 18:45:10|703.85|699.85|703.54|699.54|703.9|699.9|703.54|699.54|10
1621968320000|2021-05-25 18:45:20|703.47|699.47|703.24|699.24|703.5|699.5|703.22|699.22|27
1621968330000|2021-05-25 18:45:30|703.2|699.2|703.77|699.77|703.77|699.77|702.93|698.93|26
1621968340000|2021-05-25 18:45:40|703.86|699.86|703.61|699.61|704.07|700.07|703.49|699.49|22
1621968350000|2021-05-25 18:45:50|703.62|699.62|703.32|699.32|703.72|699.72|703.32|699.32|23
1621968360000|2021-05-25 18:46:00|703.34|699.34|703.21|699.21|703.37|699.37|703.12|699.12|24
1621968370000|2021-05-25 18:46:10|703.2|699.2|703.33|699.33|703.45|699.45|703.12|699.12|17
1621968380000|2021-05-25 18:46:20|703.32|699.32|702.54|698.54|703.32|699.32|702.54|698.54|19
1621968390000|2021-05-25 18:46:30|702.55|698.55|702.51|698.51|702.58|698.58|702.42|698.42|24
1621968400000|2021-05-25 18:46:40|702.53|698.53|701.86|697.86|702.53|698.53|701.86|697.86|18
1621968410000|2021-05-25 18:46:50|701.85|697.85|701.83|697.83|701.85|697.85|701.66|697.66|15
1621968420000|2021-05-25 18:47:00|701.84|697.84|701.58|697.58|701.84|697.84|701.41|697.41|22
1621968430000|2021-05-25 18:47:10|701.59|697.59|701.69|697.69|701.69|697.69|701.57|697.57|18
1621968440000|2021-05-25 18:47:20|701.78|697.78|701.65|697.65|701.92|697.92|701.49|697.49|16
1621968450000|2021-05-25 18:47:30|701.68|697.68|701.56|697.56|701.7|697.7|701.49|697.49|19
1621968460000|2021-05-25 18:47:40|701.57|697.57|701.54|697.54|701.63|697.63|701.48|697.48|13
1621968470000|2021-05-25 18:47:50|701.5|697.5|701.99|697.99|701.99|697.99|701.5|697.5|10
1621968480000|2021-05-25 18:48:00|702.21|698.21|703.28|699.28|703.58|699.58|702.19|698.19|25
1621968490000|2021-05-25 18:48:10|703.26|699.26|702.82|698.82|703.27|699.27|702.7|698.7|28
1621968500000|2021-05-25 18:48:20|702.83|698.83|702.89|698.89|702.96|698.96|702.76|698.76|16
1621968510000|2021-05-25 18:48:30|702.98|698.98|703.05|699.05|703.17|699.17|702.89|698.89|13
1621968520000|2021-05-25 18:48:40|702.97|698.97|702.69|698.69|702.97|698.97|702.28|698.28|21
1621968530000|2021-05-25 18:48:50|702.64|698.64|702.34|698.34|702.69|698.69|702.33|698.33|23
1621968540000|2021-05-25 18:49:00|702.33|698.33|702.32|698.32|702.39|698.39|702.32|698.32|23
1621968550000|2021-05-25 18:49:10|702.33|698.33|702.83|698.83|702.88|698.88|702.3|698.3|21
1621968560000|2021-05-25 18:49:20|702.85|698.85|702.93|698.93|703.2|699.2|702.85|698.85|20
1621968570000|2021-05-25 18:49:30|702.94|698.94|702.78|698.78|702.99|698.99|702.52|698.52|20
1621968580000|2021-05-25 18:49:40|702.74|698.74|702.82|698.82|702.85|698.85|702.73|698.73|13
1621968590000|2021-05-25 18:49:50|702.85|698.85|702.57|698.57|702.85|698.85|702.57|698.57|16
1621968600000|2021-05-25 18:50:00|702.55|698.55|703.56|699.56|703.63|699.63|702.55|698.55|26
1621968610000|2021-05-25 18:50:10|703.57|699.57|703.03|699.03|703.57|699.57|703|699|21
1621968620000|2021-05-25 18:50:20|703.05|699.05|702.47|698.47|703.06|699.06|702.44|698.44|24
1621968630000|2021-05-25 18:50:30|702.53|698.53|702.68|698.68|702.87|698.87|702.53|698.53|21
1621968640000|2021-05-25 18:50:40|702.87|698.87|702.38|698.38|702.87|698.87|702.37|698.37|23
1621968650000|2021-05-25 18:50:50|702.4|698.4|702.4|698.4|702.51|698.51|702.36|698.36|12
1621968660000|2021-05-25 18:51:00|702.27|698.27|701.52|697.52|702.27|698.27|701.42|697.42|14
1621968670000|2021-05-25 18:51:10|701.48|697.48|701.66|697.66|701.69|697.69|701.48|697.48|14
1621968680000|2021-05-25 18:51:20|701.67|697.67|700.96|696.96|701.67|697.67|700.95|696.95|19
1621968690000|2021-05-25 18:51:30|700.98|696.98|701.14|697.14|701.36|697.36|700.84|696.84|25
1621968700000|2021-05-25 18:51:40|701.15|697.15|700.87|696.87|701.15|697.15|700.87|696.87|18
1621968710000|2021-05-25 18:51:50|700.79|696.79|700.69|696.69|700.79|696.79|700.69|696.69|18
1621968720000|2021-05-25 18:52:00|700.73|696.73|700.86|696.86|700.88|696.88|700.73|696.73|13
1621968730000|2021-05-25 18:52:10|700.87|696.87|701.78|697.78|701.99|697.99|700.87|696.87|27
1621968740000|2021-05-25 18:52:20|701.51|697.51|701.33|697.33|701.59|697.59|701.26|697.26|16
1621968750000|2021-05-25 18:52:30|701.07|697.07|701.29|697.29|701.48|697.48|701.07|697.07|17
1621968760000|2021-05-25 18:52:40|701.36|697.36|701.29|697.29|701.54|697.54|701.28|697.28|14
1621968770000|2021-05-25 18:52:50|701.3|697.3|701.12|697.12|701.3|697.3|701.12|697.12|5
1621968780000|2021-05-25 18:53:00|701.13|697.13|701.17|697.17|701.17|697.17|701.05|697.05|11
1621968790000|2021-05-25 18:53:10|701.16|697.16|701.16|697.16|701.19|697.19|701.13|697.13|9
1621968800000|2021-05-25 18:53:20|701.46|697.46|701.27|697.27|701.46|697.46|701.27|697.27|6
1621968810000|2021-05-25 18:53:30|701.42|697.42|701.53|697.53|701.53|697.53|701.27|697.27|11
1621968820000|2021-05-25 18:53:40|701.27|697.27|701.27|697.27|701.54|697.54|701.27|697.27|9
1621968830000|2021-05-25 18:53:50|701.55|697.55|701.61|697.61|701.76|697.76|701.27|697.27|8
1621968840000|2021-05-25 18:54:00|701.59|697.59|702.11|698.11|702.17|698.17|701.59|697.59|14
1621968850000|2021-05-25 18:54:10|702.1|698.1|701.52|697.52|702.1|698.1|701.52|697.52|17
1621968860000|2021-05-25 18:54:20|701.53|697.53|701.84|697.84|701.89|697.89|701.53|697.53|15
1621968870000|2021-05-25 18:54:30|701.81|697.81|701.64|697.64|701.83|697.83|701.63|697.63|17
1621968880000|2021-05-25 18:54:40|701.63|697.63|701.87|697.87|701.88|697.88|701.44|697.44|17
1621968890000|2021-05-25 18:54:50|701.91|697.91|701.89|697.89|702.35|698.35|701.66|697.66|27
1621968900000|2021-05-25 18:55:00|701.91|697.91|702.07|698.07|702.12|698.12|701.91|697.91|16
1621968910000|2021-05-25 18:55:10|702.05|698.05|701.69|697.69|702.05|698.05|701.62|697.62|19
1621968920000|2021-05-25 18:55:20|701.65|697.65|701.62|697.62|701.78|697.78|701.47|697.47|20
1621968930000|2021-05-25 18:55:30|701.6|697.6|701.62|697.62|701.65|697.65|701.6|697.6|18
1621968940000|2021-05-25 18:55:40|701.6|697.6|701.6|697.6|701.61|697.61|701.59|697.59|11
1621968950000|2021-05-25 18:55:50|701.53|697.53|701.22|697.22|701.54|697.54|701.22|697.22|13
1621968960000|2021-05-25 18:56:00|701.23|697.23|701.74|697.74|701.74|697.74|701.23|697.23|19
1621968970000|2021-05-25 18:56:10|701.73|697.73|701.57|697.57|701.73|697.73|701.57|697.57|9
1621968980000|2021-05-25 18:56:20|701.54|697.54|701.72|697.72|701.75|697.75|701.53|697.53|10
1621968990000|2021-05-25 18:56:30|701.73|697.73|701.81|697.81|701.82|697.82|701.64|697.64|13
1621969000000|2021-05-25 18:56:40|701.76|697.76|701.18|697.18|701.76|697.76|701.11|697.11|12
1621969010000|2021-05-25 18:56:50|701.16|697.16|700.96|696.96|701.21|697.21|700.96|696.96|10
1621969020000|2021-05-25 18:57:00|700.72|696.72|701.42|697.42|701.42|697.42|700.72|696.72|18
1621969030000|2021-05-25 18:57:10|701.41|697.41|701.46|697.46|701.62|697.62|701.41|697.41|18
1621969040000|2021-05-25 18:57:20|701.42|697.42|701.39|697.39|701.52|697.52|701.38|697.38|17
1621969050000|2021-05-25 18:57:30|701.37|697.37|701.02|697.02|701.42|697.42|701|697|15
1621969060000|2021-05-25 18:57:40|701.01|697.01|700.94|696.94|701.02|697.02|700.93|696.93|10
1621969070000|2021-05-25 18:57:50|700.81|696.81|700.85|696.85|700.86|696.86|700.71|696.71|13
1621969080000|2021-05-25 18:58:00|700.86|696.86|700.79|696.79|700.86|696.86|700.76|696.76|14
1621969090000|2021-05-25 18:58:10|700.8|696.8|701.29|697.29|701.37|697.37|700.8|696.8|16
1621969100000|2021-05-25 18:58:20|701.28|697.28|700.94|696.94|701.28|697.28|700.88|696.88|27
1621969110000|2021-05-25 18:58:30|700.95|696.95|700.95|696.95|701|697|700.91|696.91|10
1621969120000|2021-05-25 18:58:40|700.96|696.96|700.91|696.91|700.96|696.96|700.91|696.91|9
1621969130000|2021-05-25 18:58:50|700.92|696.92|700.94|696.94|700.95|696.95|700.88|696.88|14
1621969140000|2021-05-25 18:59:00|700.95|696.95|700.57|696.57|700.95|696.95|700.53|696.53|13
1621969150000|2021-05-25 18:59:10|700.47|696.47|700.46|696.46|700.73|696.73|700.44|696.44|18
1621969160000|2021-05-25 18:59:20|700.49|696.49|699.48|695.48|700.49|696.49|699.48|695.48|27
1621969170000|2021-05-25 18:59:30|699.47|695.47|699.06|695.06|699.48|695.48|699.05|695.05|12
1621969180000|2021-05-25 18:59:40|699.05|695.05|698.43|694.43|699.05|695.05|698.41|694.41|13
1621969190000|2021-05-25 18:59:50|698.51|694.51|698.34|694.34|698.51|694.51|698.27|694.27|13
1621969200000|2021-05-25 19:00:00|698.39|694.39|698.4|694.4|698.4|694.4|698.17|694.17|23
1621969210000|2021-05-25 19:00:10|698.44|694.44|698.61|694.61|698.61|694.61|698.44|694.44|14
1621969220000|2021-05-25 19:00:20|698.63|694.63|699.9|695.9|700.12|696.12|698.61|694.61|25
1621969230000|2021-05-25 19:00:30|699.87|695.87|700.3|696.3|700.57|696.57|699.67|695.67|20
1621969240000|2021-05-25 19:00:40|700.31|696.31|700.19|696.19|700.56|696.56|700.19|696.19|23
1621969250000|2021-05-25 19:00:50|700.24|696.24|699.43|695.43|700.28|696.28|699.4|695.4|22
1621969260000|2021-05-25 19:01:00|699.4|695.4|699.68|695.68|699.7|695.7|699.4|695.4|18
1621969270000|2021-05-25 19:01:10|699.57|695.57|699.55|695.55|699.6|695.6|699.5|695.5|17
1621969280000|2021-05-25 19:01:20|699.58|695.58|699.22|695.22|699.61|695.61|699.22|695.22|17
1621969290000|2021-05-25 19:01:30|699.21|695.21|698.75|694.75|699.31|695.31|698.75|694.75|15
1621969300000|2021-05-25 19:01:40|698.69|694.69|698.42|694.42|698.89|694.89|698.42|694.42|15
1621969310000|2021-05-25 19:01:50|698.49|694.49|698.15|694.15|698.49|694.49|698.15|694.15|13
1621969320000|2021-05-25 19:02:00|698.23|694.23|698.23|694.23|698.23|694.23|698.14|694.14|9
1621969330000|2021-05-25 19:02:10|698.14|694.14|697.41|693.41|698.14|694.14|697.32|693.32|18
1621969340000|2021-05-25 19:02:20|697.4|693.4|697.25|693.25|697.44|693.44|697.25|693.25|15
1621969350000|2021-05-25 19:02:30|697.26|693.26|696.83|692.83|697.3|693.3|696.83|692.83|20
1621969360000|2021-05-25 19:02:40|696.92|692.92|696.72|692.72|696.92|692.92|696.67|692.67|12
1621969370000|2021-05-25 19:02:50|696.73|692.73|696.81|692.81|696.94|692.94|696.73|692.73|11
1621969380000|2021-05-25 19:03:00|696.8|692.8|696.45|692.45|696.87|692.87|696.44|692.44|16
1621969390000|2021-05-25 19:03:10|696.46|692.46|696.54|692.54|696.54|692.54|696.44|692.44|11
1621969400000|2021-05-25 19:03:20|696.43|692.43|696.21|692.21|696.62|692.62|696.21|692.21|15
1621969410000|2021-05-25 19:03:30|696.16|692.16|696.16|692.16|696.29|692.29|696.14|692.14|20
1621969420000|2021-05-25 19:03:40|696.09|692.09|695.57|691.57|696.09|692.09|695.52|691.52|18
1621969430000|2021-05-25 19:03:50|695.58|691.58|695.58|691.58|695.88|691.88|695.58|691.58|19
1621969440000|2021-05-25 19:04:00|695.55|691.55|695.47|691.47|695.55|691.55|695.44|691.44|12
1621969450000|2021-05-25 19:04:10|695.48|691.48|695.49|691.49|695.5|691.5|695.46|691.46|10
1621969460000|2021-05-25 19:04:20|695.44|691.44|695.47|691.47|695.83|691.83|695.39|691.39|25
1621969470000|2021-05-25 19:04:30|695.46|691.46|695.49|691.49|695.51|691.51|695.38|691.38|15
1621969480000|2021-05-25 19:04:40|695.47|691.47|695.29|691.29|695.47|691.47|695.29|691.29|11
1621969490000|2021-05-25 19:04:50|695.3|691.3|695.3|691.3|695.31|691.31|695.04|691.04|14
1621969500000|2021-05-25 19:05:00|695.34|691.34|694.93|690.93|695.56|691.56|694.93|690.93|16
1621969510000|2021-05-25 19:05:10|694.91|690.91|694.4|690.4|695.04|691.04|694.4|690.4|23
1621969520000|2021-05-25 19:05:20|694.42|690.42|694.84|690.84|694.84|690.84|694.38|690.38|17
1621969530000|2021-05-25 19:05:30|694.85|690.85|694.4|690.4|694.85|690.85|694.37|690.37|25
1621969540000|2021-05-25 19:05:40|694.41|690.41|693.91|689.91|694.5|690.5|693.91|689.91|15
1621969550000|2021-05-25 19:05:50|693.86|689.86|694|690|694.22|690.22|693.86|689.86|19
1621969560000|2021-05-25 19:06:00|694.01|690.01|693.65|689.65|694.01|690.01|693.62|689.62|17
1621969570000|2021-05-25 19:06:10|693.61|689.61|694.03|690.03|694.03|690.03|693.61|689.61|10
1621969580000|2021-05-25 19:06:20|694.1|690.1|694.18|690.18|694.26|690.26|694.07|690.07|17
1621969590000|2021-05-25 19:06:30|694.14|690.14|694.02|690.02|694.18|690.18|693.89|689.89|16
1621969600000|2021-05-25 19:06:40|694.04|690.04|693.13|689.13|694.04|690.04|693.13|689.13|24
1621969610000|2021-05-25 19:06:50|693.12|689.12|692.81|688.81|693.12|689.12|692.79|688.79|17
1621969620000|2021-05-25 19:07:00|692.85|688.85|693|689|693.06|689.06|692.85|688.85|11
1621969630000|2021-05-25 19:07:10|692.99|688.99|692.5|688.5|693|689|692.47|688.47|19
1621969640000|2021-05-25 19:07:20|692.51|688.51|692.48|688.48|692.65|688.65|692.48|688.48|13
1621969650000|2021-05-25 19:07:30|692.47|688.47|691.88|687.88|692.49|688.49|691.83|687.83|23
1621969660000|2021-05-25 19:07:40|691.9|687.9|691.31|687.31|691.9|687.9|691.31|687.31|21
1621969670000|2021-05-25 19:07:50|691.3|687.3|691.17|687.17|691.3|687.3|691.12|687.12|17
1621969680000|2021-05-25 19:08:00|691.18|687.18|689.11|685.11|691.18|687.18|688.96|684.96|26
1621969690000|2021-05-25 19:08:10|689.09|685.09|688.88|684.88|689.29|685.29|688.88|684.88|19
1621969700000|2021-05-25 19:08:20|688.94|684.94|688.92|684.92|689.16|685.16|688.36|684.36|27
1621969710000|2021-05-25 19:08:30|688.93|684.93|689.05|685.05|689.06|685.06|688.82|684.82|14
1621969720000|2021-05-25 19:08:40|688.89|684.89|688.02|684.02|689.16|685.16|688.01|684.01|18
1621969730000|2021-05-25 19:08:50|688.01|684.01|687.63|683.63|688.06|684.06|687.6|683.6|17
1621969740000|2021-05-25 19:09:00|687.61|683.61|687.71|683.71|687.73|683.73|687.61|683.61|18
1621969750000|2021-05-25 19:09:10|687.66|683.66|687.65|683.65|687.72|683.72|687.65|683.65|13
1621969760000|2021-05-25 19:09:20|687.66|683.66|687.76|683.76|687.81|683.81|687.64|683.64|18
1621969770000|2021-05-25 19:09:30|687.81|683.81|687.9|683.9|688.02|684.02|687.75|683.75|13
1621969780000|2021-05-25 19:09:40|688.09|684.09|687.61|683.61|688.09|684.09|687.61|683.61|27
1621969790000|2021-05-25 19:09:50|687.62|683.62|687.66|683.66|687.77|683.77|687.62|683.62|10
1621969800000|2021-05-25 19:10:00|687.64|683.64|687.59|683.59|687.65|683.65|687.55|683.55|6
1621969810000|2021-05-25 19:10:10|687.53|683.53|687.46|683.46|687.53|683.53|687.36|683.36|20
1621969820000|2021-05-25 19:10:20|687.47|683.47|690.29|686.29|690.63|686.63|687.47|683.47|32
1621969830000|2021-05-25 19:10:30|690.16|686.16|690.22|686.22|690.62|686.62|690.16|686.16|15
1621969840000|2021-05-25 19:10:40|690.23|686.23|689.24|685.24|690.27|686.27|689.23|685.23|19
1621969850000|2021-05-25 19:10:50|689.17|685.17|689.55|685.55|689.76|685.76|689.17|685.17|19
1621969860000|2021-05-25 19:11:00|689.7|685.7|690.65|686.65|690.65|686.65|689.7|685.7|24
1621969870000|2021-05-25 19:11:10|690.64|686.64|689.91|685.91|690.87|686.87|689.79|685.79|25
1621969880000|2021-05-25 19:11:20|689.9|685.9|690|686|690|686|689.77|685.77|21
1621969890000|2021-05-25 19:11:30|689.99|685.99|690.89|686.89|690.9|686.9|689.99|685.99|22
1621969900000|2021-05-25 19:11:40|690.88|686.88|689.99|685.99|690.89|686.89|689.93|685.93|20
1621969910000|2021-05-25 19:11:50|689.89|685.89|688.89|684.89|689.89|685.89|688.78|684.78|26
1621969920000|2021-05-25 19:12:00|688.99|684.99|689.32|685.32|689.49|685.49|688.99|684.99|18
1621969930000|2021-05-25 19:12:10|689.76|685.76|689.78|685.78|690.22|686.22|689.76|685.76|11
1621969940000|2021-05-25 19:12:20|689.85|685.85|689.67|685.67|689.95|685.95|689.67|685.67|21
1621969950000|2021-05-25 19:12:30|690.01|686.01|690.53|686.53|690.65|686.65|689.67|685.67|16
1621969960000|2021-05-25 19:12:40|690.54|686.54|689.88|685.88|690.6|686.6|689.85|685.85|18
1621969970000|2021-05-25 19:12:50|689.89|685.89|689.77|685.77|690.42|686.42|689.77|685.77|28
1621969980000|2021-05-25 19:13:00|689.78|685.78|688.9|684.9|689.78|685.78|688.9|684.9|12
1621969990000|2021-05-25 19:13:10|688.81|684.81|689.12|685.12|689.12|685.12|688.76|684.76|24
1621970000000|2021-05-25 19:13:20|689.16|685.16|689.08|685.08|689.48|685.48|689.08|685.08|21
1621970010000|2021-05-25 19:13:30|689.11|685.11|688.55|684.55|689.27|685.27|688.55|684.55|9
1621970020000|2021-05-25 19:13:40|688.56|684.56|688.81|684.81|688.89|684.89|688.48|684.48|21
1621970030000|2021-05-25 19:13:50|688.8|684.8|688.69|684.69|688.83|684.83|688.66|684.66|26
1621970040000|2021-05-25 19:14:00|688.7|684.7|688.47|684.47|688.74|684.74|688.4|684.4|21
1621970050000|2021-05-25 19:14:10|688.45|684.45|689.33|685.33|689.35|685.35|688.44|684.44|32
1621970060000|2021-05-25 19:14:20|689.34|685.34|689.07|685.07|689.52|685.52|689.07|685.07|20
1621970070000|2021-05-25 19:14:30|689|685|688.87|684.87|689.01|685.01|688.59|684.59|26
1621970080000|2021-05-25 19:14:40|688.71|684.71|688.96|684.96|688.96|684.96|688.65|684.65|21
1621970090000|2021-05-25 19:14:50|688.98|684.98|690.21|686.21|690.3|686.3|688.95|684.95|25
1621970100000|2021-05-25 19:15:00|690.38|686.38|689.52|685.52|690.42|686.42|689.52|685.52|20
1621970110000|2021-05-25 19:15:10|689.47|685.47|689.56|685.56|689.56|685.56|689.2|685.2|18
1621970120000|2021-05-25 19:15:20|689.59|685.59|689.75|685.75|690.2|686.2|689.59|685.59|22
1621970130000|2021-05-25 19:15:30|689.85|685.85|689.3|685.3|689.89|685.89|689.3|685.3|14
1621970140000|2021-05-25 19:15:40|689.28|685.28|689.04|685.04|689.28|685.28|688.89|684.89|22
1621970150000|2021-05-25 19:15:50|689.3|685.3|689.44|685.44|689.76|685.76|689.28|685.28|22
1621970160000|2021-05-25 19:16:00|689.32|685.32|689.4|685.4|689.61|685.61|689.28|685.28|25
1621970170000|2021-05-25 19:16:10|689.33|685.33|689.54|685.54|689.6|685.6|689.3|685.3|23
1621970180000|2021-05-25 19:16:20|689.59|685.59|689.79|685.79|689.91|685.91|689.58|685.58|20
1621970190000|2021-05-25 19:16:30|689.8|685.8|689.66|685.66|689.8|685.8|689.66|685.66|17
1621970200000|2021-05-25 19:16:40|689.67|685.67|689.42|685.42|689.69|685.69|689.41|685.41|12
1621970210000|2021-05-25 19:16:50|689.43|685.43|689.39|685.39|689.44|685.44|689.28|685.28|15
1621970220000|2021-05-25 19:17:00|689.4|685.4|689.25|685.25|689.74|685.74|689.2|685.2|19
1621970230000|2021-05-25 19:17:10|689.22|685.22|689.58|685.58|689.6|685.6|689.22|685.22|29
1621970240000|2021-05-25 19:17:20|689.6|685.6|689.7|685.7|689.73|685.73|689.52|685.52|17
1621970250000|2021-05-25 19:17:30|689.71|685.71|689.47|685.47|689.75|685.75|689.46|685.46|18
1621970260000|2021-05-25 19:17:40|689.48|685.48|689.47|685.47|689.49|685.49|689.47|685.47|11
1621970270000|2021-05-25 19:17:50|689.48|685.48|689.5|685.5|689.52|685.52|689.47|685.47|5
1621970280000|2021-05-25 19:18:00|689.51|685.51|689.41|685.41|689.52|685.52|689.23|685.23|20
1621970290000|2021-05-25 19:18:10|689.4|685.4|689.2|685.2|689.42|685.42|689.17|685.17|15
1621970300000|2021-05-25 19:18:20|689.14|685.14|688.85|684.85|689.14|685.14|688.85|684.85|12
1621970310000|2021-05-25 19:18:30|688.73|684.73|688.03|684.03|688.73|684.73|688.03|684.03|29
1621970320000|2021-05-25 19:18:40|687.98|683.98|688.51|684.51|688.52|684.52|687.95|683.95|22
1621970330000|2021-05-25 19:18:50|688.5|684.5|688.17|684.17|688.5|684.5|688.17|684.17|21
1621970340000|2021-05-25 19:19:00|688.18|684.18|688.35|684.35|688.35|684.35|688.18|684.18|16
1621970350000|2021-05-25 19:19:10|688.37|684.37|688.57|684.57|688.59|684.59|688.37|684.37|13
1621970360000|2021-05-25 19:19:20|688.54|684.54|688.73|684.73|688.73|684.73|688.17|684.17|19
1621970370000|2021-05-25 19:19:30|688.74|684.74|688.62|684.62|689.17|685.17|688.59|684.59|24
1621970380000|2021-05-25 19:19:40|688.63|684.63|688.42|684.42|688.69|684.69|688.4|684.4|15
1621970390000|2021-05-25 19:19:50|688.43|684.43|688.72|684.72|688.77|684.77|688.27|684.27|18
1621970400000|2021-05-25 19:20:00|688.65|684.65|688.89|684.89|688.94|684.94|688.65|684.65|11
1621970410000|2021-05-25 19:20:10|688.96|684.96|689.97|685.97|690.01|686.01|688.91|684.91|19
1621970420000|2021-05-25 19:20:20|689.8|685.8|689.59|685.59|689.8|685.8|689.55|685.55|16
1621970430000|2021-05-25 19:20:30|689.63|685.63|689.78|685.78|689.94|685.94|689.63|685.63|17
1621970440000|2021-05-25 19:20:40|689.83|685.83|689.07|685.07|689.85|685.85|689.07|685.07|24
1621970450000|2021-05-25 19:20:50|689.06|685.06|688.32|684.32|689.06|685.06|688.27|684.27|17
1621970460000|2021-05-25 19:21:00|688.3|684.3|689.15|685.15|689.23|685.23|688.29|684.29|20
1621970470000|2021-05-25 19:21:10|689.04|685.04|688.45|684.45|689.04|685.04|688.43|684.43|15
1621970480000|2021-05-25 19:21:20|688.44|684.44|688.35|684.35|688.44|684.44|688.35|684.35|18
1621970490000|2021-05-25 19:21:30|688.37|684.37|688.17|684.17|688.42|684.42|687.94|683.94|17
1621970500000|2021-05-25 19:21:40|687.86|683.86|688|684|688.17|684.17|687.82|683.82|14
1621970510000|2021-05-25 19:21:50|687.99|683.99|687.6|683.6|687.99|683.99|687.58|683.58|20
1621970520000|2021-05-25 19:22:00|687.61|683.61|688.27|684.27|688.32|684.32|687.61|683.61|23
1621970530000|2021-05-25 19:22:10|688.21|684.21|687.63|683.63|688.22|684.22|687.58|683.58|22
1621970540000|2021-05-25 19:22:20|687.62|683.62|687.42|683.42|687.63|683.63|687.37|683.37|13
1621970550000|2021-05-25 19:22:30|687.41|683.41|687.04|683.04|687.42|683.42|686.96|682.96|15
1621970560000|2021-05-25 19:22:40|687.06|683.06|687.39|683.39|687.39|683.39|686.93|682.93|20
1621970570000|2021-05-25 19:22:50|687.4|683.4|686.67|682.67|687.41|683.41|686.65|682.65|20
1621970580000|2021-05-25 19:23:00|686.69|682.69|687.43|683.43|687.43|683.43|686.69|682.69|18
1621970590000|2021-05-25 19:23:10|687.51|683.51|687.35|683.35|687.78|683.78|687.35|683.35|23
1621970600000|2021-05-25 19:23:20|687.37|683.37|688.29|684.29|688.45|684.45|687.37|683.37|22
1621970610000|2021-05-25 19:23:30|688.65|684.65|687.68|683.68|688.65|684.65|687.68|683.68|17
1621970620000|2021-05-25 19:23:40|687.61|683.61|687.2|683.2|687.68|683.68|687.16|683.16|21
1621970630000|2021-05-25 19:23:50|687.23|683.23|687.35|683.35|687.52|683.52|687.17|683.17|21
1621970640000|2021-05-25 19:24:00|687.36|683.36|687.3|683.3|687.39|683.39|687.22|683.22|14
1621970650000|2021-05-25 19:24:10|687.34|683.34|688.05|684.05|688.14|684.14|687.34|683.34|12
1621970660000|2021-05-25 19:24:20|688.06|684.06|687.78|683.78|688.07|684.07|687.76|683.76|16
1621970670000|2021-05-25 19:24:30|687.8|683.8|687.91|683.91|687.91|683.91|687.6|683.6|11
1621970680000|2021-05-25 19:24:40|687.9|683.9|687.16|683.16|687.9|683.9|687.16|683.16|20
1621970690000|2021-05-25 19:24:50|687.14|683.14|687.02|683.02|687.14|683.14|686.97|682.97|19
1621970700000|2021-05-25 19:25:00|687.01|683.01|687.29|683.29|687.78|683.78|687.01|683.01|22
1621970710000|2021-05-25 19:25:10|687.75|683.75|688.75|684.75|688.75|684.75|687.72|683.72|21
1621970720000|2021-05-25 19:25:20|688.74|684.74|688.74|684.74|688.86|684.86|688.67|684.67|24
1621970730000|2021-05-25 19:25:30|688.78|684.78|688.8|684.8|688.8|684.8|688.6|684.6|17
1621970740000|2021-05-25 19:25:40|688.78|684.78|688.06|684.06|688.79|684.79|688.06|684.06|19
1621970750000|2021-05-25 19:25:50|688.07|684.07|688.27|684.27|688.31|684.31|687.98|683.98|26
1621970760000|2021-05-25 19:26:00|688.31|684.31|687.64|683.64|688.36|684.36|687.64|683.64|22
1621970770000|2021-05-25 19:26:10|687.65|683.65|687.7|683.7|687.89|683.89|687.65|683.65|11
1621970780000|2021-05-25 19:26:20|687.73|683.73|686.86|682.86|687.73|683.73|686.83|682.83|23
1621970790000|2021-05-25 19:26:30|686.83|682.83|687.98|683.98|688.01|684.01|686.82|682.82|25
1621970800000|2021-05-25 19:26:40|687.94|683.94|687.86|683.86|688|684|687.81|683.81|12
1621970810000|2021-05-25 19:26:50|687.81|683.81|687.89|683.89|688.05|684.05|687.73|683.73|15
1621970820000|2021-05-25 19:27:00|687.88|683.88|687.89|683.89|687.89|683.89|687.8|683.8|9
1621970830000|2021-05-25 19:27:10|687.81|683.81|688.11|684.11|688.11|684.11|687.81|683.81|4
1621970840000|2021-05-25 19:27:20|688.24|684.24|688.42|684.42|688.48|684.48|688.24|684.24|6
1621970850000|2021-05-25 19:27:30|688.37|684.37|689.01|685.01|689.01|685.01|688.37|684.37|14
1621970860000|2021-05-25 19:27:40|688.82|684.82|688.91|684.91|689.17|685.17|688.82|684.82|17
1621970870000|2021-05-25 19:27:50|688.92|684.92|688.88|684.88|689.02|685.02|688.8|684.8|21
1621970880000|2021-05-25 19:28:00|688.96|684.96|689.57|685.57|689.57|685.57|688.93|684.93|20
1621970890000|2021-05-25 19:28:10|689.56|685.56|689.58|685.58|689.59|685.59|689.46|685.46|13
1621970900000|2021-05-25 19:28:20|689.54|685.54|689.56|685.56|689.67|685.67|689.49|685.49|9
1621970910000|2021-05-25 19:28:30|689.55|685.55|689.56|685.56|689.6|685.6|689.49|685.49|21
1621970920000|2021-05-25 19:28:40|689.55|685.55|689.39|685.39|689.58|685.58|689.17|685.17|25
1621970930000|2021-05-25 19:28:50|689.44|685.44|689.88|685.88|690.24|686.24|689.44|685.44|27
1621970940000|2021-05-25 19:29:00|690.13|686.13|691.47|687.47|691.58|687.58|689.88|685.88|19
1621970950000|2021-05-25 19:29:10|691.69|687.69|692.57|688.57|692.57|688.57|691.47|687.47|19
1621970960000|2021-05-25 19:29:20|692.58|688.58|693.49|689.49|693.53|689.53|692.58|688.58|8
1621970970000|2021-05-25 19:29:30|693.53|689.53|693.49|689.49|693.57|689.57|693.37|689.37|8
1621970980000|2021-05-25 19:29:40|693.52|689.52|694.05|690.05|694.05|690.05|693.52|689.52|19
1621970990000|2021-05-25 19:29:50|694.21|690.21|694.23|690.23|694.23|690.23|694.21|690.21|2
1621971000000|2021-05-25 19:30:00|694.26|690.26|695.25|691.25|695.37|691.37|694.26|690.26|15
1621971010000|2021-05-25 19:30:10|695.19|691.19|694.2|690.2|695.2|691.2|694.2|690.2|33
1621971020000|2021-05-25 19:30:20|694.14|690.14|693.67|689.67|694.15|690.15|693.47|689.47|29
1621971030000|2021-05-25 19:30:30|693.66|689.66|693.75|689.75|693.76|689.76|693.54|689.54|14
1621971040000|2021-05-25 19:30:40|693.76|689.76|694.07|690.07|694.31|690.31|693.76|689.76|23
1621971050000|2021-05-25 19:30:50|694.06|690.06|693.71|689.71|694.08|690.08|693.7|689.7|15
1621971060000|2021-05-25 19:31:00|693.72|689.72|694.27|690.27|694.27|690.27|693.71|689.71|23
1621971070000|2021-05-25 19:31:10|694.17|690.17|694.48|690.48|694.48|690.48|694.17|690.17|8
1621971080000|2021-05-25 19:31:20|694.17|690.17|694.67|690.67|695.34|691.34|694.17|690.17|8
1621971090000|2021-05-25 19:31:30|694.77|690.77|695.02|691.02|695.02|691.02|694.77|690.77|12
1621971100000|2021-05-25 19:31:40|695.04|691.04|695.63|691.63|695.63|691.63|695.04|691.04|19
1621971110000|2021-05-25 19:31:50|695.65|691.65|695.52|691.52|695.68|691.68|695.51|691.51|13
1621971120000|2021-05-25 19:32:00|695.53|691.53|695.35|691.35|695.7|691.7|695.15|691.15|18
1621971130000|2021-05-25 19:32:10|695.36|691.36|695.49|691.49|695.51|691.51|695.36|691.36|17
1621971140000|2021-05-25 19:32:20|695.5|691.5|695.78|691.78|695.79|691.79|695.46|691.46|11
1621971150000|2021-05-25 19:32:30|695.76|691.76|695.74|691.74|695.87|691.87|695.6|691.6|15
1621971160000|2021-05-25 19:32:40|695.82|691.82|695.82|691.82|696.1|692.1|695.57|691.57|17
1621971170000|2021-05-25 19:32:50|695.88|691.88|695.95|691.95|695.95|691.95|695.73|691.73|7
1621971180000|2021-05-25 19:33:00|696.07|692.07|697.1|693.1|697.26|693.26|696.07|692.07|16
1621971190000|2021-05-25 19:33:10|697.07|693.07|697.52|693.52|697.61|693.61|697.07|693.07|15
1621971200000|2021-05-25 19:33:20|697.51|693.51|697.48|693.48|697.58|693.58|697.48|693.48|9
1621971210000|2021-05-25 19:33:30|697.47|693.47|697.29|693.29|697.72|693.72|697.29|693.29|18
1621971220000|2021-05-25 19:33:40|697.22|693.22|697.63|693.63|697.65|693.65|697.14|693.14|19
1621971230000|2021-05-25 19:33:50|697.64|693.64|697.75|693.75|697.76|693.76|697.57|693.57|9
1621971240000|2021-05-25 19:34:00|698.06|694.06|697.79|693.79|698.06|694.06|697.67|693.67|17
1621971250000|2021-05-25 19:34:10|697.74|693.74|697.68|693.68|697.81|693.81|697.62|693.62|19
1621971260000|2021-05-25 19:34:20|697.65|693.65|697.48|693.48|697.65|693.65|697.35|693.35|20
1621971270000|2021-05-25 19:34:30|697.5|693.5|696.95|692.95|697.57|693.57|696.88|692.88|30
1621971280000|2021-05-25 19:34:40|696.96|692.96|695.59|691.59|696.98|692.98|695.59|691.59|26
1621971290000|2021-05-25 19:34:50|695.58|691.58|695.79|691.79|695.79|691.79|695.35|691.35|22
1621971300000|2021-05-25 19:35:00|695.82|691.82|696.17|692.17|696.17|692.17|695.77|691.77|7
1621971310000|2021-05-25 19:35:10|696.16|692.16|696.18|692.18|696.2|692.2|696.16|692.16|10
1621971320000|2021-05-25 19:35:20|696.17|692.17|695.28|691.28|696.18|692.18|695.24|691.24|26
1621971330000|2021-05-25 19:35:30|695.31|691.31|695.01|691.01|695.32|691.32|694.97|690.97|15
1621971340000|2021-05-25 19:35:40|695.13|691.13|694.46|690.46|695.14|691.14|694.4|690.4|17
1621971350000|2021-05-25 19:35:50|694.43|690.43|693.56|689.56|694.43|690.43|693.39|689.39|25
1621971360000|2021-05-25 19:36:00|693.61|689.61|693.87|689.87|693.87|689.87|693.61|689.61|12
1621971370000|2021-05-25 19:36:10|693.9|689.9|695.26|691.26|695.27|691.27|693.9|689.9|24
1621971380000|2021-05-25 19:36:20|695.21|691.21|694.2|690.2|695.21|691.21|694.19|690.19|33
1621971390000|2021-05-25 19:36:30|694.22|690.22|693.06|689.06|694.24|690.24|693.06|689.06|27
1621971400000|2021-05-25 19:36:40|693.01|689.01|691.4|687.4|693.01|689.01|691.4|687.4|24
1621971410000|2021-05-25 19:36:50|691.42|687.42|691.12|687.12|691.42|687.42|690.88|686.88|22
1621971420000|2021-05-25 19:37:00|691.08|687.08|690.3|686.3|691.13|687.13|690.19|686.19|29
1621971430000|2021-05-25 19:37:10|690.29|686.29|689.69|685.69|690.29|686.29|689.69|685.69|28
1621971440000|2021-05-25 19:37:20|689.72|685.72|689.21|685.21|689.72|685.72|689.19|685.19|29
1621971450000|2021-05-25 19:37:30|689.19|685.19|688.68|684.68|689.27|685.27|688.68|684.68|29
1621971460000|2021-05-25 19:37:40|688.69|684.69|688.51|684.51|688.69|684.69|688.42|684.42|17
1621971470000|2021-05-25 19:37:50|688.47|684.47|688.62|684.62|688.62|684.62|688.42|684.42|13
1621971480000|2021-05-25 19:38:00|688.58|684.58|688.32|684.32|688.7|684.7|688.3|684.3|18
1621971490000|2021-05-25 19:38:10|688.45|684.45|688.8|684.8|688.9|684.9|688.45|684.45|17
1621971500000|2021-05-25 19:38:20|688.88|684.88|689.1|685.1|689.1|685.1|688.68|684.68|13
1621971510000|2021-05-25 19:38:30|689.08|685.08|688.63|684.63|689.17|685.17|688.59|684.59|18
1621971520000|2021-05-25 19:38:40|688.68|684.68|688.43|684.43|688.91|684.91|688.43|684.43|21
1621971530000|2021-05-25 19:38:50|688.45|684.45|688.02|684.02|688.45|684.45|687.97|683.97|14
1621971540000|2021-05-25 19:39:00|688.01|684.01|688.44|684.44|688.44|684.44|687.99|683.99|19
1621971550000|2021-05-25 19:39:10|688.43|684.43|688.61|684.61|688.62|684.62|688.43|684.43|17
1621971560000|2021-05-25 19:39:20|688.64|684.64|690.21|686.21|690.21|686.21|688.64|684.64|21
1621971570000|2021-05-25 19:39:30|690.28|686.28|689.67|685.67|690.47|686.47|689.63|685.63|19
1621971580000|2021-05-25 19:39:40|689.76|685.76|688.93|684.93|689.81|685.81|688.89|684.89|26
1621971590000|2021-05-25 19:39:50|688.9|684.9|689.51|685.51|689.51|685.51|688.9|684.9|21
1621971600000|2021-05-25 19:40:00|689.52|685.52|690.82|686.82|690.82|686.82|689.51|685.51|20
1621971610000|2021-05-25 19:40:10|690.86|686.86|691.11|687.11|691.2|687.2|690.41|686.41|19
1621971620000|2021-05-25 19:40:20|690.96|686.96|691.53|687.53|691.75|687.75|690.55|686.55|15
1621971630000|2021-05-25 19:40:30|692.21|688.21|692.37|688.37|692.37|688.37|692.12|688.12|15
1621971640000|2021-05-25 19:40:40|692.35|688.35|692.49|688.49|692.86|688.86|692.35|688.35|19
1621971650000|2021-05-25 19:40:50|692.48|688.48|692.46|688.46|692.48|688.48|691.95|687.95|26
1621971660000|2021-05-25 19:41:00|692.64|688.64|691.93|687.93|692.64|688.64|691.93|687.93|21
1621971670000|2021-05-25 19:41:10|691.88|687.88|692.34|688.34|692.34|688.34|691.84|687.84|19
1621971680000|2021-05-25 19:41:20|692.36|688.36|692.49|688.49|692.55|688.55|692.33|688.33|12
1621971690000|2021-05-25 19:41:30|692.51|688.51|692.9|688.9|692.9|688.9|692.33|688.33|22
1621971700000|2021-05-25 19:41:40|692.97|688.97|692.68|688.68|692.97|688.97|692.47|688.47|19
1621971710000|2021-05-25 19:41:50|692.67|688.67|693.04|689.04|693.04|689.04|692.33|688.33|13
1621971720000|2021-05-25 19:42:00|693.05|689.05|694.03|690.03|694.03|690.03|693.05|689.05|7
1621971730000|2021-05-25 19:42:10|694.02|690.02|694.92|690.92|694.92|690.92|694.02|690.02|10
1621971740000|2021-05-25 19:42:20|695.47|691.47|695.77|691.77|696.1|692.1|695.21|691.21|27
1621971750000|2021-05-25 19:42:30|695.81|691.81|696.69|692.69|696.69|692.69|695.52|691.52|16
1621971760000|2021-05-25 19:42:40|696.78|692.78|696.83|692.83|697.45|693.45|696.49|692.49|17
1621971770000|2021-05-25 19:42:50|696.82|692.82|697.16|693.16|697.18|693.18|696.82|692.82|17
1621971780000|2021-05-25 19:43:00|697.12|693.12|697.23|693.23|697.23|693.23|697.12|693.12|5
1621971790000|2021-05-25 19:43:10|697.19|693.19|697.2|693.2|697.2|693.2|697.19|693.19|2
1621971800000|2021-05-25 19:43:20|697.16|693.16|697.44|693.44|697.54|693.54|697.16|693.16|11
1621971810000|2021-05-25 19:43:30|697.37|693.37|696.06|692.06|697.37|693.37|696.05|692.05|23
1621971820000|2021-05-25 19:43:40|696|692|695.23|691.23|696|692|695.09|691.09|26
1621971830000|2021-05-25 19:43:50|695.19|691.19|693.64|689.64|695.28|691.28|693.64|689.64|21
1621971840000|2021-05-25 19:44:00|693.66|689.66|694.25|690.25|694.44|690.44|693.66|689.66|19
1621971850000|2021-05-25 19:44:10|694.27|690.27|694.37|690.37|694.5|690.5|694.27|690.27|11
1621971860000|2021-05-25 19:44:20|694.36|690.36|695.27|691.27|695.27|691.27|694.27|690.27|13
1621971870000|2021-05-25 19:44:30|694.36|690.36|696.05|692.05|696.14|692.14|694.36|690.36|16
1621971880000|2021-05-25 19:44:40|695.68|691.68|695.68|691.68|696.07|692.07|695.68|691.68|11
1621971890000|2021-05-25 19:44:50|696.1|692.1|696.58|692.58|697.3|693.3|695.68|691.68|22
1621971900000|2021-05-25 19:45:00|696.49|692.49|696.39|692.39|696.49|692.49|696.23|692.23|10
1621971910000|2021-05-25 19:45:10|696.41|692.41|696.35|692.35|696.42|692.42|696.14|692.14|10
1621971920000|2021-05-25 19:45:20|696.3|692.3|695.97|691.97|696.31|692.31|695.94|691.94|11
1621971930000|2021-05-25 19:45:30|695.96|691.96|694.67|690.67|695.96|691.96|694.66|690.66|30
1621971940000|2021-05-25 19:45:40|694.66|690.66|693.92|689.92|694.66|690.66|693.73|689.73|30
1621971950000|2021-05-25 19:45:50|693.93|689.93|693.98|689.98|694.12|690.12|693.89|689.89|21
1621971960000|2021-05-25 19:46:00|694.01|690.01|693.18|689.18|694.02|690.02|693.18|689.18|25
1621971970000|2021-05-25 19:46:10|693.06|689.06|692.86|688.86|693.06|689.06|692.86|688.86|15
1621971980000|2021-05-25 19:46:20|693.02|689.02|691.36|687.36|693.02|689.02|691.36|687.36|16
1621971990000|2021-05-25 19:46:30|691.35|687.35|691.32|687.32|691.57|687.57|691.32|687.32|32
1621972000000|2021-05-25 19:46:40|691.31|687.31|689.91|685.91|691.31|687.31|689.85|685.85|22
1621972010000|2021-05-25 19:46:50|689.89|685.89|690.06|686.06|690.08|686.08|689.89|685.89|17
1621972020000|2021-05-25 19:47:00|689.8|685.8|689.67|685.67|690.2|686.2|689.67|685.67|23
1621972030000|2021-05-25 19:47:10|689.55|685.55|688.94|684.94|689.58|685.58|688.9|684.9|24
1621972040000|2021-05-25 19:47:20|688.93|684.93|688.14|684.14|688.93|684.93|688.12|684.12|30
1621972050000|2021-05-25 19:47:30|688.15|684.15|688.26|684.26|688.74|684.74|688.08|684.08|28
1621972060000|2021-05-25 19:47:40|688.04|684.04|688.16|684.16|688.17|684.17|688.04|684.04|9
1621972070000|2021-05-25 19:47:50|687.98|683.98|687.76|683.76|688.01|684.01|687.52|683.52|18
1621972080000|2021-05-25 19:48:00|687.77|683.77|687.36|683.36|687.77|683.77|687.34|683.34|16
1621972090000|2021-05-25 19:48:10|687.34|683.34|686.91|682.91|687.34|683.34|686.9|682.9|14
1621972100000|2021-05-25 19:48:20|686.92|682.92|685.75|681.75|686.95|682.95|685.53|681.53|21
1621972110000|2021-05-25 19:48:30|685.79|681.79|685.94|681.94|686.19|682.19|685.72|681.72|27
1621972120000|2021-05-25 19:48:40|685.93|681.93|686.17|682.17|686.22|682.22|685.92|681.92|26
1621972130000|2021-05-25 19:48:50|686.16|682.16|685.4|681.4|686.17|682.17|685.4|681.4|25
1621972140000|2021-05-25 19:49:00|685.63|681.63|686.3|682.3|686.3|682.3|685.37|681.37|13
1621972150000|2021-05-25 19:49:10|686.27|682.27|685.89|681.89|686.44|682.44|685.81|681.81|21
1621972160000|2021-05-25 19:49:20|685.96|681.96|685.87|681.87|686.33|682.33|685.87|681.87|19
1621972170000|2021-05-25 19:49:30|685.78|681.78|685.92|681.92|685.92|681.92|685.69|681.69|12
1621972180000|2021-05-25 19:49:40|685.95|681.95|685.67|681.67|686.12|682.12|685.67|681.67|18
1621972190000|2021-05-25 19:49:50|685.68|681.68|685.57|681.57|685.86|681.86|685.56|681.56|17
1621972200000|2021-05-25 19:50:00|685.56|681.56|685.4|681.4|685.6|681.6|685.32|681.32|22
1621972210000|2021-05-25 19:50:10|685.37|681.37|685.38|681.38|685.42|681.42|685.37|681.37|15
1621972220000|2021-05-25 19:50:20|685.39|681.39|685.78|681.78|685.78|681.78|685.39|681.39|15
1621972230000|2021-05-25 19:50:30|685.85|681.85|685.51|681.51|685.85|681.85|685.39|681.39|20
1621972240000|2021-05-25 19:50:40|685.57|681.57|685.43|681.43|685.66|681.66|685.41|681.41|21
1621972250000|2021-05-25 19:50:50|685.39|681.39|684.88|680.88|685.44|681.44|684.88|680.88|24
1621972260000|2021-05-25 19:51:00|685.01|681.01|685.62|681.62|685.62|681.62|685.01|681.01|17
1621972270000|2021-05-25 19:51:10|685.61|681.61|684.72|680.72|685.61|681.61|684.69|680.69|22
1621972280000|2021-05-25 19:51:20|684.73|680.73|685.23|681.23|685.31|681.31|684.71|680.71|23
1621972290000|2021-05-25 19:51:30|685.24|681.24|685.45|681.45|685.56|681.56|684.9|680.9|27
1621972300000|2021-05-25 19:51:40|685.56|681.56|685.19|681.19|685.56|681.56|684.99|680.99|25
1621972310000|2021-05-25 19:51:50|685.2|681.2|685.65|681.65|685.65|681.65|685.2|681.2|21
1621972320000|2021-05-25 19:52:00|685.54|681.54|684.87|680.87|685.66|681.66|684.86|680.86|25
1621972330000|2021-05-25 19:52:10|684.78|680.78|684.6|680.6|685.08|681.08|684.6|680.6|20
1621972340000|2021-05-25 19:52:20|684.57|680.57|684.34|680.34|684.6|680.6|684.21|680.21|22
1621972350000|2021-05-25 19:52:30|684.46|680.46|683.36|679.36|684.46|680.46|683.36|679.36|22
1621972360000|2021-05-25 19:52:40|683.35|679.35|682.1|678.1|683.35|679.35|682.1|678.1|28
1621972370000|2021-05-25 19:52:50|682.01|678.01|682.8|678.8|682.87|678.87|682.01|678.01|28
1621972380000|2021-05-25 19:53:00|682.82|678.82|683.02|679.02|683.29|679.29|682.82|678.82|22
1621972390000|2021-05-25 19:53:10|683.03|679.03|683.14|679.14|683.14|679.14|682.96|678.96|19
1621972400000|2021-05-25 19:53:20|683.09|679.09|682.44|678.44|683.38|679.38|682.44|678.44|15
1621972410000|2021-05-25 19:53:30|682.42|678.42|682.26|678.26|682.57|678.57|682.23|678.23|23
1621972420000|2021-05-25 19:53:40|682.25|678.25|681.51|677.51|682.25|678.25|681.51|677.51|16
1621972430000|2021-05-25 19:53:50|681.44|677.44|681.15|677.15|681.44|677.44|681.15|677.15|24
1621972440000|2021-05-25 19:54:00|681.1|677.1|680.23|676.23|681.1|677.1|680.09|676.09|29
1621972450000|2021-05-25 19:54:10|680.24|676.24|680.6|676.6|680.76|676.76|680.04|676.04|13
1621972460000|2021-05-25 19:54:20|681.27|677.27|680.94|676.94|681.66|677.66|680.94|676.94|16
1621972470000|2021-05-25 19:54:30|680.66|676.66|680.64|676.64|680.66|676.66|680.14|676.14|34
1621972480000|2021-05-25 19:54:40|680.65|676.65|681.46|677.46|681.6|677.6|680.64|676.64|26
1621972490000|2021-05-25 19:54:50|681.45|677.45|681.68|677.68|681.84|677.84|681.45|677.45|13
1621972500000|2021-05-25 19:55:00|681.67|677.67|681.66|677.66|681.83|677.83|681.61|677.61|19
1621972510000|2021-05-25 19:55:10|681.58|677.58|681.17|677.17|681.81|677.81|681.15|677.15|23
1621972520000|2021-05-25 19:55:20|681.18|677.18|682.25|678.25|682.25|678.25|681.15|677.15|23
1621972530000|2021-05-25 19:55:30|682.36|678.36|681.9|677.9|682.36|678.36|681.9|677.9|27
1621972540000|2021-05-25 19:55:40|681.91|677.91|681.92|677.92|682.04|678.04|681.2|677.2|27
1621972550000|2021-05-25 19:55:50|681.97|677.97|680.99|676.99|681.97|677.97|680.96|676.96|27
1621972560000|2021-05-25 19:56:00|680.97|676.97|679.79|675.79|680.97|676.97|679.75|675.75|24
1621972570000|2021-05-25 19:56:10|679.85|675.85|679.59|675.59|679.87|675.87|679.43|675.43|22
1621972580000|2021-05-25 19:56:20|679.66|675.66|679.24|675.24|679.67|675.67|678.96|674.96|28
1621972590000|2021-05-25 19:56:30|679.26|675.26|679.7|675.7|679.9|675.9|679.26|675.26|24
1621972600000|2021-05-25 19:56:40|679.71|675.71|679.98|675.98|680.15|676.15|679.71|675.71|11
1621972610000|2021-05-25 19:56:50|679.89|675.89|680.15|676.15|680.32|676.32|679.86|675.86|25
1621972620000|2021-05-25 19:57:00|680.29|676.29|680.15|676.15|680.29|676.29|680.15|676.15|8
1621972630000|2021-05-25 19:57:10|680.32|676.32|679.87|675.87|680.46|676.46|679.87|675.87|15
1621972640000|2021-05-25 19:57:20|679.88|675.88|679.87|675.87|680.01|676.01|679.84|675.84|15
1621972650000|2021-05-25 19:57:30|679.88|675.88|679.69|675.69|679.88|675.88|679.69|675.69|19
1621972660000|2021-05-25 19:57:40|679.71|675.71|678.93|674.93|679.71|675.71|678.91|674.91|27
1621972670000|2021-05-25 19:57:50|678.96|674.96|678.02|674.02|679.31|675.31|677.88|673.88|22
1621972680000|2021-05-25 19:58:00|678.01|674.01|676.77|672.77|678.01|674.01|676.49|672.49|25
1621972690000|2021-05-25 19:58:10|676.7|672.7|677.2|673.2|677.27|673.27|676.28|672.28|28
1621972700000|2021-05-25 19:58:20|677.16|673.16|677.01|673.01|677.6|673.6|676.47|672.47|27
1621972710000|2021-05-25 19:58:30|676.92|672.92|676.99|672.99|677.02|673.02|676.67|672.67|24
1621972720000|2021-05-25 19:58:40|677.04|673.04|677.51|673.51|678.32|674.32|677.04|673.04|29
1621972730000|2021-05-25 19:58:50|677.9|673.9|679.23|675.23|679.23|675.23|677.51|673.51|6
1621972740000|2021-05-25 19:59:00|679.18|675.18|679.57|675.57|679.57|675.57|679.18|675.18|17
1621972750000|2021-05-25 19:59:10|679.69|675.69|680.33|676.33|680.47|676.47|679.69|675.69|5
1621972760000|2021-05-25 19:59:20|680.57|676.57|681.13|677.13|681.7|677.7|680.33|676.33|14
1621972770000|2021-05-25 19:59:30|681.21|677.21|680.99|676.99|681.21|677.21|680.12|676.12|27
1621972780000|2021-05-25 19:59:40|681|677|680.8|676.8|681.03|677.03|680.73|676.73|25
1621972790000|2021-05-25 19:59:50|680.81|676.81|680.09|676.09|681.03|677.03|680.06|676.06|24
1621972800000|2021-05-25 20:00:00|680.06|676.06|679.07|675.07|680.06|676.06|678.79|674.79|23
1621972810000|2021-05-25 20:00:10|679.11|675.11|680.18|676.18|680.23|676.23|679|675|26
1621972820000|2021-05-25 20:00:20|680.19|676.19|680.48|676.48|681.08|677.08|680.19|676.19|20
1621972830000|2021-05-25 20:00:30|680.42|676.42|681.32|677.32|681.32|677.32|680.42|676.42|10
1621972840000|2021-05-25 20:00:40|681.4|677.4|681.46|677.46|681.46|677.46|680.79|676.79|20
1621972850000|2021-05-25 20:00:50|681.39|677.39|682.11|678.11|682.11|678.11|681.39|677.39|14
1621972860000|2021-05-25 20:01:00|682.12|678.12|682.56|678.56|682.56|678.56|681.69|677.69|22
1621972870000|2021-05-25 20:01:10|682.67|678.67|683.23|679.23|683.37|679.37|682.67|678.67|15
1621972880000|2021-05-25 20:01:20|683.31|679.31|683.51|679.51|683.51|679.51|682.88|678.88|12
1621972890000|2021-05-25 20:01:30|683.22|679.22|683.58|679.58|683.58|679.58|682.94|678.94|17
1621972900000|2021-05-25 20:01:40|683.86|679.86|685.26|681.26|685.46|681.46|683.67|679.67|17
1621972910000|2021-05-25 20:01:50|685.36|681.36|684.41|680.41|685.36|681.36|684.39|680.39|19
1621972920000|2021-05-25 20:02:00|684.49|680.49|684.5|680.5|684.96|680.96|684.4|680.4|32
1621972930000|2021-05-25 20:02:10|684.46|680.46|684.07|680.07|685.04|681.04|684.07|680.07|30
1621972940000|2021-05-25 20:02:20|684|680|683.4|679.4|684|680|683.05|679.05|21
1621972950000|2021-05-25 20:02:30|683.2|679.2|683.89|679.89|684.44|680.44|682.97|678.97|30
1621972960000|2021-05-25 20:02:40|683.77|679.77|683.9|679.9|684.59|680.59|683.64|679.64|19
1621972970000|2021-05-25 20:02:50|683.68|679.68|684.51|680.51|684.51|680.51|683.68|679.68|15
1621972980000|2021-05-25 20:03:00|684.53|680.53|685.25|681.25|685.25|681.25|684.46|680.46|18
1621972990000|2021-05-25 20:03:10|685.16|681.16|685.25|681.25|685.35|681.35|685.16|681.16|13
1621973000000|2021-05-25 20:03:20|685.24|681.24|684.24|680.24|685.24|681.24|684.12|680.12|29
1621973010000|2021-05-25 20:03:30|684.21|680.21|683.57|679.57|684.21|680.21|683.57|679.57|22
1621973020000|2021-05-25 20:03:40|683.58|679.58|684.49|680.49|684.49|680.49|683.57|679.57|25
1621973030000|2021-05-25 20:03:50|684.54|680.54|685.04|681.04|685.04|681.04|684.24|680.24|16
1621973040000|2021-05-25 20:04:00|685.08|681.08|685.42|681.42|685.42|681.42|685.08|681.08|10
1621973050000|2021-05-25 20:04:10|685.49|681.49|685.33|681.33|685.79|681.79|685.33|681.33|18
1621973060000|2021-05-25 20:04:20|685.61|681.61|685.27|681.27|685.8|681.8|685.25|681.25|24
1621973070000|2021-05-25 20:04:30|685.28|681.28|684.43|680.43|685.28|681.28|684.27|680.27|21
1621973080000|2021-05-25 20:04:40|684.36|680.36|684.5|680.5|684.5|680.5|684.28|680.28|26
1621973090000|2021-05-25 20:04:50|684.57|680.57|685.48|681.48|685.53|681.53|684.56|680.56|35
1621973100000|2021-05-25 20:05:00|685.51|681.51|687.01|683.01|687.01|683.01|685.51|681.51|18
1621973110000|2021-05-25 20:05:10|687|683|686.87|682.87|687.01|683.01|686.81|682.81|8
1621973120000|2021-05-25 20:05:20|686.88|682.88|686.66|682.66|687.02|683.02|686.59|682.59|11
1621973130000|2021-05-25 20:05:30|686.67|682.67|686.7|682.7|686.7|682.7|686.54|682.54|18
1621973140000|2021-05-25 20:05:40|686.69|682.69|685.4|681.4|686.69|682.69|685.37|681.37|20
1621973150000|2021-05-25 20:05:50|685.42|681.42|685.41|681.41|685.42|681.42|685.19|681.19|17
1621973160000|2021-05-25 20:06:00|685.42|681.42|686.1|682.1|686.1|682.1|685.42|681.42|19
1621973170000|2021-05-25 20:06:10|686.08|682.08|686.7|682.7|686.7|682.7|686.08|682.08|13
1621973180000|2021-05-25 20:06:20|686.73|682.73|686.95|682.95|687.14|683.14|686.73|682.73|14
1621973190000|2021-05-25 20:06:30|686.93|682.93|686.33|682.33|686.93|682.93|686.33|682.33|14
1621973200000|2021-05-25 20:06:40|686.3|682.3|686.16|682.16|686.34|682.34|686.16|682.16|10
1621973210000|2021-05-25 20:06:50|686.17|682.17|686.2|682.2|686.23|682.23|686.15|682.15|10
1621973220000|2021-05-25 20:07:00|686.21|682.21|686.59|682.59|686.8|682.8|686.21|682.21|23
1621973230000|2021-05-25 20:07:10|686.65|682.65|686.57|682.57|686.68|682.68|686.24|682.24|17
1621973240000|2021-05-25 20:07:20|686.34|682.34|686.68|682.68|686.68|682.68|686.24|682.24|14
1621973250000|2021-05-25 20:07:30|686.99|682.99|687.28|683.28|687.28|683.28|686.88|682.88|9
1621973260000|2021-05-25 20:07:40|687.35|683.35|687.18|683.18|687.35|683.35|686.55|682.55|9
1621973270000|2021-05-25 20:07:50|687.39|683.39|687.02|683.02|687.65|683.65|686.94|682.94|19
1621973280000|2021-05-25 20:08:00|687.03|683.03|686.35|682.35|687.03|683.03|686.35|682.35|21
1621973290000|2021-05-25 20:08:10|686.32|682.32|684.44|680.44|686.32|682.32|684.44|680.44|32
1621973300000|2021-05-25 20:08:20|684.39|680.39|684.43|680.43|684.45|680.45|684.23|680.23|24
1621973310000|2021-05-25 20:08:30|684.45|680.45|684.3|680.3|684.76|680.76|684.24|680.24|11
1621973320000|2021-05-25 20:08:40|684.04|680.04|683.85|679.85|684.1|680.1|683.85|679.85|13
1621973330000|2021-05-25 20:08:50|683.88|679.88|683.99|679.99|683.99|679.99|683.85|679.85|12
1621973340000|2021-05-25 20:09:00|684|680|685.49|681.49|686.32|682.32|683.93|679.93|26
1621973350000|2021-05-25 20:09:10|685.26|681.26|686.86|682.86|686.86|682.86|685.22|681.22|19
1621973360000|2021-05-25 20:09:20|686.9|682.9|687.13|683.13|687.56|683.56|686.9|682.9|20
1621973370000|2021-05-25 20:09:30|687.28|683.28|687.39|683.39|687.45|683.45|687.13|683.13|16
1621973380000|2021-05-25 20:09:40|687.42|683.42|687.22|683.22|687.48|683.48|687.18|683.18|9
1621973390000|2021-05-25 20:09:50|687.39|683.39|687.18|683.18|687.39|683.39|687.12|683.12|12
1621973400000|2021-05-25 20:10:00|687.27|683.27|687.5|683.5|687.5|683.5|687.15|683.15|15
1621973410000|2021-05-25 20:10:10|687.36|683.36|687.72|683.72|687.74|683.74|687.36|683.36|19
1621973420000|2021-05-25 20:10:20|687.73|683.73|687.58|683.58|687.85|683.85|687.58|683.58|10
1621973430000|2021-05-25 20:10:30|687.3|683.3|687.6|683.6|688.04|684.04|687.25|683.25|19
1621973440000|2021-05-25 20:10:40|688.34|684.34|688.28|684.28|688.34|684.34|688.19|684.19|10
1621973450000|2021-05-25 20:10:50|688.3|684.3|688.23|684.23|688.31|684.31|688.2|684.2|12
1621973460000|2021-05-25 20:11:00|688.08|684.08|686.92|682.92|688.08|684.08|686.92|682.92|17
1621973470000|2021-05-25 20:11:10|686.88|682.88|685.92|681.92|686.88|682.88|685.45|681.45|27
1621973480000|2021-05-25 20:11:20|686|682|686.54|682.54|686.57|682.57|686|682|19
1621973490000|2021-05-25 20:11:30|686.48|682.48|686.42|682.42|686.48|682.48|686.34|682.34|17
1621973500000|2021-05-25 20:11:40|686.43|682.43|686.24|682.24|686.43|682.43|686.24|682.24|7
1621973510000|2021-05-25 20:11:50|686.26|682.26|687.01|683.01|687.06|683.06|686.26|682.26|17
1621973520000|2021-05-25 20:12:00|686.85|682.85|686.98|682.98|687.28|683.28|686.85|682.85|12
1621973530000|2021-05-25 20:12:10|686.97|682.97|686.19|682.19|686.98|682.98|686.17|682.17|19
1621973540000|2021-05-25 20:12:20|686.17|682.17|685.54|681.54|686.26|682.26|685.54|681.54|19
1621973550000|2021-05-25 20:12:30|685.53|681.53|684.78|680.78|685.53|681.53|684.78|680.78|25
1621973560000|2021-05-25 20:12:40|684.77|680.77|684.58|680.58|684.81|680.81|684.58|680.58|15
1621973570000|2021-05-25 20:12:50|684.68|680.68|683.34|679.34|684.83|680.83|683.28|679.28|21
1621973580000|2021-05-25 20:13:00|683.35|679.35|683.72|679.72|683.96|679.96|683.2|679.2|21
1621973590000|2021-05-25 20:13:10|683.76|679.76|684.83|680.83|684.85|680.85|683.72|679.72|25
1621973600000|2021-05-25 20:13:20|684.84|680.84|685.86|681.86|685.86|681.86|684.84|680.84|15
1621973610000|2021-05-25 20:13:30|685.94|681.94|685.15|681.15|685.94|681.94|685.15|681.15|24
1621973620000|2021-05-25 20:13:40|685.12|681.12|684.59|680.59|685.12|681.12|684.58|680.58|14
1621973630000|2021-05-25 20:13:50|684.58|680.58|684.02|680.02|684.58|680.58|683.79|679.79|26
1621973640000|2021-05-25 20:14:00|683.92|679.92|684.69|680.69|684.74|680.74|683.87|679.87|20
1621973650000|2021-05-25 20:14:10|684.77|680.77|684.49|680.49|684.81|680.81|684.12|680.12|11
1621973660000|2021-05-25 20:14:20|684.69|680.69|685.23|681.23|685.24|681.24|684.5|680.5|9
1621973670000|2021-05-25 20:14:30|685.27|681.27|684.86|680.86|685.3|681.3|684.8|680.8|15
1621973680000|2021-05-25 20:14:40|685.09|681.09|684.56|680.56|685.09|681.09|684.46|680.46|15
1621973690000|2021-05-25 20:14:50|684.48|680.48|685.07|681.07|685.08|681.08|684.39|680.39|25
1621973700000|2021-05-25 20:15:00|685.1|681.1|685.45|681.45|686.31|682.31|685.06|681.06|23
1621973710000|2021-05-25 20:15:10|686.02|682.02|686.14|682.14|686.38|682.38|686.02|682.02|13
1621973720000|2021-05-25 20:15:20|686.18|682.18|686.93|682.93|686.93|682.93|686.1|682.1|16
1621973730000|2021-05-25 20:15:30|686.72|682.72|687.12|683.12|687.13|683.13|686.72|682.72|7
1621973740000|2021-05-25 20:15:40|687.22|683.22|687.7|683.7|687.72|683.72|687.02|683.02|11
1621973750000|2021-05-25 20:15:50|687.8|683.8|687.73|683.73|687.94|683.94|687.52|683.52|15
1621973760000|2021-05-25 20:16:00|687.82|683.82|687.65|683.65|687.82|683.82|687.52|683.52|16
1621973770000|2021-05-25 20:16:10|687.67|683.67|687.77|683.77|687.88|683.88|687.52|683.52|8
1621973780000|2021-05-25 20:16:20|687.52|683.52|687.81|683.81|688.12|684.12|687.52|683.52|16
1621973790000|2021-05-25 20:16:30|687.56|683.56|688.18|684.18|688.48|684.48|687.52|683.52|25
1621973800000|2021-05-25 20:16:40|688.17|684.17|688.75|684.75|688.98|684.98|688.07|684.07|14
1621973810000|2021-05-25 20:16:50|688.55|684.55|688.67|684.67|688.78|684.78|688.5|684.5|15
1621973820000|2021-05-25 20:17:00|689.29|685.29|689.46|685.46|689.46|685.46|689.29|685.29|9
1621973830000|2021-05-25 20:17:10|689.37|685.37|688.66|684.66|689.37|685.37|688.65|684.65|14
1621973840000|2021-05-25 20:17:20|688.67|684.67|688.79|684.79|688.95|684.95|688.67|684.67|21
1621973850000|2021-05-25 20:17:30|688.81|684.81|689.1|685.1|689.11|685.11|688.81|684.81|19
1621973860000|2021-05-25 20:17:40|689.11|685.11|688.93|684.93|689.15|685.15|688.92|684.92|15
1621973870000|2021-05-25 20:17:50|688.94|684.94|688.63|684.63|688.94|684.94|688.5|684.5|24
1621973880000|2021-05-25 20:18:00|688.52|684.52|688.51|684.51|688.65|684.65|688.29|684.29|17
1621973890000|2021-05-25 20:18:10|688.56|684.56|688.64|684.64|688.83|684.83|688.35|684.35|12
1621973900000|2021-05-25 20:18:20|688.7|684.7|688.66|684.66|688.77|684.77|688.35|684.35|7
1621973910000|2021-05-25 20:18:30|688.67|684.67|689.61|685.61|689.61|685.61|688.35|684.35|16
1621973920000|2021-05-25 20:18:40|689.62|685.62|689.07|685.07|689.67|685.67|689.07|685.07|19
1621973930000|2021-05-25 20:18:50|688.97|684.97|689.25|685.25|689.28|685.28|688.97|684.97|21
1621973940000|2021-05-25 20:19:00|689.17|685.17|689.46|685.46|689.46|685.46|689.17|685.17|8
1621973950000|2021-05-25 20:19:10|689.26|685.26|689.79|685.79|689.88|685.88|689.17|685.17|21
1621973960000|2021-05-25 20:19:20|689.93|685.93|690.2|686.2|690.2|686.2|689.92|685.92|11
1621973970000|2021-05-25 20:19:30|690.22|686.22|690.67|686.67|690.72|686.72|690.22|686.22|11
1621973980000|2021-05-25 20:19:40|690.71|686.71|690.53|686.53|690.74|686.74|690.53|686.53|20
1621973990000|2021-05-25 20:19:50|690.46|686.46|690.48|686.48|690.49|686.49|690.34|686.34|10
1621974000000|2021-05-25 20:20:00|690.47|686.47|689.48|685.48|690.49|686.49|689.47|685.47|31
1621974010000|2021-05-25 20:20:10|689.49|685.49|689.43|685.43|689.53|685.53|689.43|685.43|19
1621974020000|2021-05-25 20:20:20|689.17|685.17|689.13|685.13|689.21|685.21|689.06|685.06|17
1621974030000|2021-05-25 20:20:30|689.17|685.17|689.1|685.1|689.17|685.17|688.98|684.98|9
1621974040000|2021-05-25 20:20:40|689.06|685.06|688.64|684.64|689.06|685.06|688.64|684.64|7
1621974050000|2021-05-25 20:20:50|688.62|684.62|688.93|684.93|688.93|684.93|688.55|684.55|16
1621974060000|2021-05-25 20:21:00|688.97|684.97|689.26|685.26|689.27|685.27|688.97|684.97|10
1621974070000|2021-05-25 20:21:10|689.16|685.16|688.34|684.34|689.23|685.23|688.34|684.34|20
1621974080000|2021-05-25 20:21:20|688.23|684.23|688.68|684.68|688.68|684.68|688.12|684.12|18
1621974090000|2021-05-25 20:21:30|688.66|684.66|688.81|684.81|688.81|684.81|688.57|684.57|21
1621974100000|2021-05-25 20:21:40|688.72|684.72|688.87|684.87|688.89|684.89|688.72|684.72|12
1621974110000|2021-05-25 20:21:50|689.16|685.16|688.91|684.91|689.16|685.16|688.91|684.91|8
1621974120000|2021-05-25 20:22:00|688.81|684.81|689.03|685.03|689.03|685.03|688.81|684.81|10
1621974130000|2021-05-25 20:22:10|689.14|685.14|689.22|685.22|689.23|685.23|689.14|685.14|7
1621974140000|2021-05-25 20:22:20|689.21|685.21|689.13|685.13|689.21|685.21|689.13|685.13|7
1621974150000|2021-05-25 20:22:30|689.19|685.19|689.01|685.01|689.2|685.2|688.96|684.96|23
1621974160000|2021-05-25 20:22:40|689.02|685.02|688.92|684.92|689.06|685.06|688.74|684.74|14
1621974170000|2021-05-25 20:22:50|688.96|684.96|688.75|684.75|688.96|684.96|688.71|684.71|9
1621974180000|2021-05-25 20:23:00|688.72|684.72|688.93|684.93|689.01|685.01|688.72|684.72|14
1621974200000|2021-05-25 20:23:20|688.94|684.94|688.45|684.45|689.01|685.01|688.45|684.45|17
1621974210000|2021-05-25 20:23:30|688.42|684.42|687.63|683.63|688.43|684.43|687.57|683.57|26
1621974220000|2021-05-25 20:23:40|687.6|683.6|686.23|682.23|687.61|683.61|685.68|681.68|25
1621974230000|2021-05-25 20:23:50|686.21|682.21|685.5|681.5|686.21|682.21|685.5|681.5|20
1621974240000|2021-05-25 20:24:00|685.56|681.56|686.09|682.09|686.14|682.14|685.51|681.51|14
1621974250000|2021-05-25 20:24:10|686.19|682.19|687.81|683.81|688.27|684.27|686.19|682.19|26
1621974260000|2021-05-25 20:24:20|688.32|684.32|688.19|684.19|688.56|684.56|687.95|683.95|11
1621974270000|2021-05-25 20:24:30|688.47|684.47|688.18|684.18|688.52|684.52|688.07|684.07|14
1621974280000|2021-05-25 20:24:40|688.29|684.29|688.03|684.03|688.29|684.29|687.98|683.98|8
1621974290000|2021-05-25 20:24:50|688.13|684.13|687.93|683.93|688.17|684.17|687.67|683.67|12
1621974300000|2021-05-25 20:25:00|687.67|683.67|687|683|687.99|683.99|687|683|17
1621974310000|2021-05-25 20:25:10|687.1|683.1|687.97|683.97|687.97|683.97|687|683|22
1621974320000|2021-05-25 20:25:20|688|684|689.32|685.32|689.32|685.32|687.77|683.77|18
1621974330000|2021-05-25 20:25:30|689.86|685.86|689.84|685.84|689.86|685.86|689.18|685.18|16
1621974340000|2021-05-25 20:25:40|689.97|685.97|689.45|685.45|690.11|686.11|689.44|685.44|28
1621974350000|2021-05-25 20:25:50|689.44|685.44|689.93|685.93|689.93|685.93|689.44|685.44|11
1621974360000|2021-05-25 20:26:00|689.94|685.94|689.97|685.97|690.03|686.03|689.92|685.92|21
1621974370000|2021-05-25 20:26:10|689.99|685.99|688.9|684.9|689.99|685.99|688.9|684.9|31
1621974380000|2021-05-25 20:26:20|688.88|684.88|689.38|685.38|689.38|685.38|688.87|684.87|20
1621974390000|2021-05-25 20:26:30|689.37|685.37|689.24|685.24|689.43|685.43|689.21|685.21|17
1621974400000|2021-05-25 20:26:40|689.27|685.27|689.54|685.54|689.62|685.62|689.21|685.21|16
1621974410000|2021-05-25 20:26:50|689.55|685.55|688.69|684.69|689.56|685.56|688.66|684.66|33
1621974420000|2021-05-25 20:27:00|688.68|684.68|689.14|685.14|689.16|685.16|688.68|684.68|22
1621974430000|2021-05-25 20:27:10|689.21|685.21|689.59|685.59|689.66|685.66|689.2|685.2|14
1621974440000|2021-05-25 20:27:20|689.65|685.65|689.51|685.51|689.65|685.65|689.44|685.44|16
1621974450000|2021-05-25 20:27:30|689.52|685.52|689.6|685.6|689.76|685.76|689.52|685.52|14
1621974460000|2021-05-25 20:27:40|689.71|685.71|689.68|685.68|689.76|685.76|689.6|685.6|11
1621974470000|2021-05-25 20:27:50|689.85|685.85|688.48|684.48|689.85|685.85|688.48|684.48|30
1621974480000|2021-05-25 20:28:00|688.47|684.47|688.32|684.32|688.47|684.47|688.32|684.32|20
1621974490000|2021-05-25 20:28:10|688.34|684.34|688.59|684.59|688.59|684.59|688.16|684.16|20
1621974500000|2021-05-25 20:28:20|688.6|684.6|688.74|684.74|689.02|685.02|688.48|684.48|21
1621974510000|2021-05-25 20:28:30|688.78|684.78|689.39|685.39|689.66|685.66|688.78|684.78|12
1621974520000|2021-05-25 20:28:40|689.41|685.41|689.23|685.23|689.68|685.68|689.2|685.2|15
1621974530000|2021-05-25 20:28:50|689.19|685.19|688.5|684.5|689.19|685.19|688.35|684.35|22
1621974540000|2021-05-25 20:29:00|688.41|684.41|688.19|684.19|688.41|684.41|688.12|684.12|16
1621974550000|2021-05-25 20:29:10|688.23|684.23|688.53|684.53|688.63|684.63|688.19|684.19|12
1621974560000|2021-05-25 20:29:20|688.36|684.36|688.36|684.36|688.88|684.88|688.36|684.36|10
1621974570000|2021-05-25 20:29:30|688.75|684.75|689.48|685.48|689.48|685.48|688.36|684.36|7
1621974580000|2021-05-25 20:29:40|689.56|685.56|689.42|685.42|689.58|685.58|689.4|685.4|4
1621974590000|2021-05-25 20:29:50|689.48|685.48|689.54|685.54|689.54|685.54|689.48|685.48|2
1621974600000|2021-05-25 20:30:00|689.46|685.46|688.66|684.66|689.49|685.49|688.66|684.66|20
1621974610000|2021-05-25 20:30:10|689.23|685.23|688.78|684.78|689.29|685.29|688.54|684.54|24
1621974620000|2021-05-25 20:30:20|688.77|684.77|688.85|684.85|688.85|684.85|688.4|684.4|15
1621974630000|2021-05-25 20:30:30|688.87|684.87|689.18|685.18|689.18|685.18|688.8|684.8|12
1621974640000|2021-05-25 20:30:40|689.27|685.27|688.94|684.94|689.36|685.36|688.94|684.94|22
1621974650000|2021-05-25 20:30:50|688.87|684.87|688.73|684.73|688.87|684.87|688.66|684.66|24
1621974660000|2021-05-25 20:31:00|688.72|684.72|689.21|685.21|689.21|685.21|688.71|684.71|28
1621974670000|2021-05-25 20:31:10|689.24|685.24|689.28|685.28|689.34|685.34|689.13|685.13|18
1621974680000|2021-05-25 20:31:20|689.35|685.35|689.74|685.74|689.74|685.74|689.28|685.28|14
1621974690000|2021-05-25 20:31:30|689.71|685.71|689.99|685.99|690.54|686.54|689.71|685.71|17
1621974700000|2021-05-25 20:31:40|690.4|686.4|690.38|686.38|691.01|687.01|689.82|685.82|18
1621974710000|2021-05-25 20:31:50|690.65|686.65|690.77|686.77|690.77|686.77|690.5|686.5|12
1621974720000|2021-05-25 20:32:00|690.5|686.5|690.48|686.48|690.85|686.85|690.48|686.48|15
1621974730000|2021-05-25 20:32:10|690.47|686.47|689.71|685.71|690.49|686.49|689.71|685.71|22
1621974740000|2021-05-25 20:32:20|689.69|685.69|690.28|686.28|690.41|686.41|689.61|685.61|26
1621974750000|2021-05-25 20:32:30|690.29|686.29|690.34|686.34|690.62|686.62|690.28|686.28|15
1621974760000|2021-05-25 20:32:40|690.3|686.3|690.29|686.29|690.31|686.31|690.17|686.17|24
1621974770000|2021-05-25 20:32:50|690.31|686.31|690.13|686.13|690.31|686.31|690.1|686.1|12
1621974780000|2021-05-25 20:33:00|690.17|686.17|690.13|686.13|690.17|686.17|690.13|686.13|2
1621974790000|2021-05-25 20:33:10|690.17|686.17|689.66|685.66|690.17|686.17|689.66|685.66|18
1621974800000|2021-05-25 20:33:20|689.49|685.49|689.13|685.13|689.49|685.49|689.09|685.09|16
1621974810000|2021-05-25 20:33:30|689.06|685.06|689.67|685.67|689.68|685.68|689.05|685.05|20
1621974820000|2021-05-25 20:33:40|689.62|685.62|689.26|685.26|689.69|685.69|689.26|685.26|21
1621974830000|2021-05-25 20:33:50|689.28|685.28|689.23|685.23|689.37|685.37|689.14|685.14|19
1621974840000|2021-05-25 20:34:00|689.24|685.24|689.39|685.39|689.39|685.39|689.23|685.23|10
1621974850000|2021-05-25 20:34:10|689.4|685.4|690.15|686.15|690.39|686.39|689.31|685.31|20
1621974860000|2021-05-25 20:34:20|690.28|686.28|690.19|686.19|690.28|686.28|689.31|685.31|9
1621974870000|2021-05-25 20:34:30|689.31|685.31|689.89|685.89|690.19|686.19|689.31|685.31|6
1621974880000|2021-05-25 20:34:40|690.65|686.65|690.64|686.64|690.65|686.65|690.15|686.15|9
1621974890000|2021-05-25 20:34:50|690.57|686.57|690.53|686.53|690.57|686.57|690.03|686.03|6
1621974900000|2021-05-25 20:35:00|691.07|687.07|691.6|687.6|691.64|687.64|691.04|687.04|12
1621974910000|2021-05-25 20:35:10|691.71|687.71|691.64|687.64|691.79|687.79|691.63|687.63|9
1621974920000|2021-05-25 20:35:20|691.67|687.67|691.26|687.26|691.71|687.71|691.25|687.25|11
1621974930000|2021-05-25 20:35:30|691.17|687.17|691.47|687.47|691.49|687.49|691.06|687.06|21
1621974940000|2021-05-25 20:35:40|691.46|687.46|691.39|687.39|691.54|687.54|691.38|687.38|10
1621974950000|2021-05-25 20:35:50|691.4|687.4|691.4|687.4|691.5|687.5|691.4|687.4|16
1621974960000|2021-05-25 20:36:00|691.3|687.3|691.16|687.16|691.32|687.32|691.07|687.07|9
1621974970000|2021-05-25 20:36:10|690.98|686.98|690.75|686.75|690.98|686.98|690.75|686.75|15
1621974980000|2021-05-25 20:36:20|690.72|686.72|690.62|686.62|690.72|686.72|690.54|686.54|18
1621974990000|2021-05-25 20:36:30|690.63|686.63|690.04|686.04|690.63|686.63|690.04|686.04|12
1621975000000|2021-05-25 20:36:40|690.1|686.1|689.39|685.39|690.12|686.12|689.39|685.39|18
1621975010000|2021-05-25 20:36:50|689.38|685.38|689.11|685.11|689.38|685.38|689.11|685.11|24
1621975020000|2021-05-25 20:37:00|689.1|685.1|689.09|685.09|689.11|685.11|689.09|685.09|4
1621975030000|2021-05-25 20:37:10|689.11|685.11|688.5|684.5|689.11|685.11|688.46|684.46|22
1621975040000|2021-05-25 20:37:20|688.38|684.38|687.51|683.51|688.38|684.38|687.51|683.51|21
1621975050000|2021-05-25 20:37:30|687.42|683.42|687.31|683.31|687.52|683.52|687.26|683.26|11
1621975060000|2021-05-25 20:37:40|687.3|683.3|687.1|683.1|687.3|683.3|687.07|683.07|9
1621975070000|2021-05-25 20:37:50|687.05|683.05|686.84|682.84|687.11|683.11|686.82|682.82|12
1621975080000|2021-05-25 20:38:00|686.87|682.87|686.73|682.73|686.87|682.87|686.72|682.72|9
1621975090000|2021-05-25 20:38:10|686.84|682.84|686.69|682.69|686.89|682.89|686.67|682.67|10
1621975100000|2021-05-25 20:38:20|686.68|682.68|686.86|682.86|686.91|682.91|686.68|682.68|20
1621975110000|2021-05-25 20:38:30|686.91|682.91|687.33|683.33|687.39|683.39|686.86|682.86|11
1621975120000|2021-05-25 20:38:40|687.51|683.51|687.9|683.9|687.9|683.9|687.42|683.42|11
1621975130000|2021-05-25 20:38:50|687.91|683.91|688.6|684.6|688.66|684.66|687.91|683.91|15
1621975140000|2021-05-25 20:39:00|688.55|684.55|688.67|684.67|688.67|684.67|688.25|684.25|13
1621975150000|2021-05-25 20:39:10|688.59|684.59|688.61|684.61|688.78|684.78|688.59|684.59|12
1621975160000|2021-05-25 20:39:20|688.62|684.62|688.66|684.66|688.66|684.66|688.51|684.51|13
1621975170000|2021-05-25 20:39:30|688.62|684.62|688.7|684.7|688.82|684.82|688.62|684.62|10
1621975180000|2021-05-25 20:39:40|688.74|684.74|688.85|684.85|689.03|685.03|688.67|684.67|11
1621975190000|2021-05-25 20:39:50|688.86|684.86|688.69|684.69|688.86|684.86|688.69|684.69|12
1621975200000|2021-05-25 20:40:00|688.78|684.78|688.85|684.85|688.85|684.85|688.56|684.56|14
1621975210000|2021-05-25 20:40:10|688.84|684.84|689.21|685.21|689.21|685.21|688.84|684.84|14
1621975220000|2021-05-25 20:40:20|689.02|685.02|689.78|685.78|689.98|685.98|689.02|685.02|20
1621975230000|2021-05-25 20:40:30|689.95|685.95|690.16|686.16|690.16|686.16|689.78|685.78|15
1621975240000|2021-05-25 20:40:40|690.12|686.12|690.12|686.12|690.12|686.12|690.12|686.12|1
1621975250000|2021-05-25 20:40:50|690.02|686.02|690.02|686.02|690.03|686.03|689.87|685.87|12
1621975260000|2021-05-25 20:41:00|690.03|686.03|690.39|686.39|690.39|686.39|689.97|685.97|17
1621975270000|2021-05-25 20:41:10|690.51|686.51|691.39|687.39|691.39|687.39|690.34|686.34|15
1621975280000|2021-05-25 20:41:20|691.29|687.29|691.14|687.14|691.32|687.32|691.14|687.14|9
1621975290000|2021-05-25 20:41:30|691.11|687.11|690.79|686.79|691.11|687.11|690.57|686.57|17
1621975300000|2021-05-25 20:41:40|690.87|686.87|690.69|686.69|690.87|686.87|690.65|686.65|8
1621975310000|2021-05-25 20:41:50|690.71|686.71|690.94|686.94|690.94|686.94|690.71|686.71|11
1621975320000|2021-05-25 20:42:00|690.95|686.95|690.86|686.86|690.95|686.95|690.86|686.86|3
1621975330000|2021-05-25 20:42:10|691.19|687.19|690.93|686.93|691.19|687.19|690.91|686.91|14
1621975340000|2021-05-25 20:42:20|690.92|686.92|690.4|686.4|690.92|686.92|690.37|686.37|21
1621975350000|2021-05-25 20:42:30|690.41|686.41|690.32|686.32|690.41|686.41|690.29|686.29|10
1621975360000|2021-05-25 20:42:40|690.33|686.33|689.78|685.78|690.34|686.34|689.78|685.78|21
1621975370000|2021-05-25 20:42:50|689.77|685.77|689.99|685.99|689.99|685.99|689.74|685.74|19
1621975380000|2021-05-25 20:43:00|689.98|685.98|689.84|685.84|689.98|685.98|689.84|685.84|7
1621975390000|2021-05-25 20:43:10|689.73|685.73|688.97|684.97|689.75|685.75|688.97|684.97|16
1621975400000|2021-05-25 20:43:20|688.98|684.98|688.43|684.43|688.98|684.98|688.39|684.39|17
1621975410000|2021-05-25 20:43:30|688.44|684.44|688.07|684.07|688.44|684.44|688.07|684.07|13
1621975420000|2021-05-25 20:43:40|688.05|684.05|687.42|683.42|688.05|684.05|687.39|683.39|11
1621975430000|2021-05-25 20:43:50|687.43|683.43|686.62|682.62|687.47|683.47|686.51|682.51|23
1621975440000|2021-05-25 20:44:00|686.77|682.77|687.3|683.3|687.33|683.33|686.77|682.77|21
1621975450000|2021-05-25 20:44:10|687.29|683.29|687.5|683.5|687.5|683.5|687.26|683.26|12
1621975460000|2021-05-25 20:44:20|687.43|683.43|686.53|682.53|687.43|683.43|686.49|682.49|23
1621975470000|2021-05-25 20:44:30|686.64|682.64|686.65|682.65|686.73|682.73|686.52|682.52|17
1621975480000|2021-05-25 20:44:40|686.67|682.67|686.65|682.65|686.67|682.67|686.51|682.51|4
1621975490000|2021-05-25 20:44:50|686.62|682.62|686.66|682.66|686.67|682.67|686.62|682.62|6
1621975500000|2021-05-25 20:45:00|686.7|682.7|687.44|683.44|687.44|683.44|686.66|682.66|20
1621975510000|2021-05-25 20:45:10|687.7|683.7|688.96|684.96|689.17|685.17|687.7|683.7|19
1621975520000|2021-05-25 20:45:20|689.27|685.27|690.02|686.02|690.02|686.02|689.17|685.17|10
1621975530000|2021-05-25 20:45:30|690.29|686.29|690.41|686.41|690.46|686.46|690.23|686.23|16
1621975540000|2021-05-25 20:45:40|690.56|686.56|690.45|686.45|690.84|686.84|690.42|686.42|19
1621975550000|2021-05-25 20:45:50|690.46|686.46|690.34|686.34|690.48|686.48|690.34|686.34|11
1621975560000|2021-05-25 20:46:00|690.4|686.4|690.83|686.83|690.83|686.83|690.34|686.34|15
1621975570000|2021-05-25 20:46:10|690.73|686.73|690.49|686.49|690.73|686.73|690.41|686.41|14
1621975580000|2021-05-25 20:46:20|690.46|686.46|690.56|686.56|690.65|686.65|690.39|686.39|15
1621975590000|2021-05-25 20:46:30|690.55|686.55|691.72|687.72|691.72|687.72|690.42|686.42|12
1621975600000|2021-05-25 20:46:40|691.21|687.21|691.38|687.38|691.81|687.81|691.21|687.21|10
1621975610000|2021-05-25 20:46:50|691.46|687.46|691.72|687.72|691.72|687.72|691.26|687.26|13
1621975620000|2021-05-25 20:47:00|691.74|687.74|691.38|687.38|691.86|687.86|691.38|687.38|5
1621975630000|2021-05-25 20:47:10|691.86|687.86|691.63|687.63|691.86|687.86|691.23|687.23|7
1621975640000|2021-05-25 20:47:20|691.14|687.14|692.04|688.04|692.12|688.12|691.14|687.14|9
1621975650000|2021-05-25 20:47:30|692.11|688.11|692.17|688.17|692.24|688.24|691.96|687.96|12
1621975660000|2021-05-25 20:47:40|692.22|688.22|691.48|687.48|692.22|688.22|691.48|687.48|21
1621975670000|2021-05-25 20:47:50|691.32|687.32|691.26|687.26|691.5|687.5|691.26|687.26|26
1621975680000|2021-05-25 20:48:00|691.19|687.19|690.64|686.64|691.22|687.22|690.63|686.63|19
1621975690000|2021-05-25 20:48:10|690.65|686.65|690.16|686.16|690.66|686.66|690.16|686.16|14
1621975700000|2021-05-25 20:48:20|690.02|686.02|688.99|684.99|690.09|686.09|688.99|684.99|26
1621975710000|2021-05-25 20:48:30|688.95|684.95|688.78|684.78|688.99|684.99|688.75|684.75|19
1621975720000|2021-05-25 20:48:40|688.84|684.84|688.99|684.99|689.08|685.08|688.84|684.84|23
1621975730000|2021-05-25 20:48:50|688.98|684.98|688.4|684.4|688.98|684.98|688.4|684.4|19
1621975740000|2021-05-25 20:49:00|688.39|684.39|688.86|684.86|688.87|684.87|688.2|684.2|22
1621975750000|2021-05-25 20:49:10|688.82|684.82|689.48|685.48|689.48|685.48|688.67|684.67|23
1621975760000|2021-05-25 20:49:20|689.46|685.46|689.97|685.97|690.2|686.2|689|685|20
1621975770000|2021-05-25 20:49:30|690.02|686.02|690.19|686.19|690.36|686.36|689.96|685.96|18
1621975780000|2021-05-25 20:49:40|690.39|686.39|691.04|687.04|691.17|687.17|690.32|686.32|13
1621975790000|2021-05-25 20:49:50|691.06|687.06|690.97|686.97|691.06|687.06|690.85|686.85|17
1621975800000|2021-05-25 20:50:00|690.99|686.99|692.54|688.54|692.54|688.54|690.99|686.99|20
1621975810000|2021-05-25 20:50:10|692.39|688.39|692.52|688.52|692.54|688.54|692.13|688.13|14
1621975820000|2021-05-25 20:50:20|692.53|688.53|692.84|688.84|692.96|688.96|692.53|688.53|9
1621975830000|2021-05-25 20:50:30|693.13|689.13|693.05|689.05|693.13|689.13|692.84|688.84|8
1621975840000|2021-05-25 20:50:40|693.07|689.07|693.81|689.81|693.84|689.84|692.87|688.87|17
1621975850000|2021-05-25 20:50:50|693.73|689.73|693.78|689.78|693.8|689.8|693.72|689.72|7
1621975860000|2021-05-25 20:51:00|694.27|690.27|694.09|690.09|694.27|690.27|694.08|690.08|9
1621975870000|2021-05-25 20:51:10|694.02|690.02|693.92|689.92|694.21|690.21|693.9|689.9|12
1621975880000|2021-05-25 20:51:20|693.93|689.93|693.9|689.9|693.94|689.94|693.83|689.83|12
1621975890000|2021-05-25 20:51:30|693.91|689.91|694.7|690.7|694.73|690.73|693.88|689.88|16
1621975900000|2021-05-25 20:51:40|694.79|690.79|694.41|690.41|694.79|690.79|694.38|690.38|13
1621975910000|2021-05-25 20:51:50|694.38|690.38|694.31|690.31|694.41|690.41|694.21|690.21|21
1621975920000|2021-05-25 20:52:00|694.32|690.32|694.72|690.72|694.81|690.81|694.32|690.32|10
1621975930000|2021-05-25 20:52:10|694.78|690.78|694.98|690.98|695.12|691.12|694.78|690.78|8
1621975940000|2021-05-25 20:52:20|694.86|690.86|694.73|690.73|694.86|690.86|694.5|690.5|22
1621975950000|2021-05-25 20:52:30|694.75|690.75|694.71|690.71|694.81|690.81|694.65|690.65|11
1621975960000|2021-05-25 20:52:40|694.77|690.77|694.75|690.75|694.77|690.77|694.7|690.7|11
1621975970000|2021-05-25 20:52:50|694.71|690.71|694.47|690.47|694.8|690.8|694.47|690.47|23
1621975980000|2021-05-25 20:53:00|694.48|690.48|694.68|690.68|695.02|691.02|694.4|690.4|20
1621975990000|2021-05-25 20:53:10|694.78|690.78|694.61|690.61|694.79|690.79|694.61|690.61|5
1621976000000|2021-05-25 20:53:20|694.68|690.68|695.01|691.01|695.34|691.34|694.68|690.68|12
1621976010000|2021-05-25 20:53:30|694.78|690.78|694.97|690.97|695.2|691.2|694.78|690.78|6
1621976020000|2021-05-25 20:53:40|695.21|691.21|695.58|691.58|695.58|691.58|695|691|7
1621976030000|2021-05-25 20:53:50|695.55|691.55|695.57|691.57|695.57|691.57|695.31|691.31|20
1621976040000|2021-05-25 20:54:00|695.6|691.6|695.55|691.55|695.63|691.63|695.55|691.55|7
1621976050000|2021-05-25 20:54:10|695.54|691.54|694.74|690.74|695.55|691.55|694.72|690.72|18
1621976060000|2021-05-25 20:54:20|694.88|690.88|694.57|690.57|694.94|690.94|694.5|690.5|24
1621976070000|2021-05-25 20:54:30|694.55|690.55|694.53|690.53|694.72|690.72|694.45|690.45|26
1621976080000|2021-05-25 20:54:40|694.49|690.49|693.37|689.37|694.5|690.5|693.28|689.28|25
1621976090000|2021-05-25 20:54:50|693.51|689.51|693.44|689.44|693.8|689.8|693.44|689.44|20
1621976100000|2021-05-25 20:55:00|693.43|689.43|692.99|688.99|693.43|689.43|692.92|688.92|18
1621976110000|2021-05-25 20:55:10|692.96|688.96|692.59|688.59|692.96|688.96|692.56|688.56|20
1621976120000|2021-05-25 20:55:20|692.6|688.6|692.12|688.12|692.65|688.65|692.06|688.06|26
1621976130000|2021-05-25 20:55:30|692.1|688.1|692.74|688.74|692.74|688.74|692.09|688.09|7
1621976140000|2021-05-25 20:55:40|692.11|688.11|691.42|687.42|692.11|688.11|691.15|687.15|18
1621976150000|2021-05-25 20:55:50|691.72|687.72|691.27|687.27|691.72|687.72|691.27|687.27|16
1621976160000|2021-05-25 20:56:00|691.12|687.12|691.33|687.33|691.33|687.33|690.68|686.68|29
1621976170000|2021-05-25 20:56:10|691.32|687.32|692.47|688.47|693.17|689.17|691.28|687.28|20
1621976180000|2021-05-25 20:56:20|693.33|689.33|692.9|688.9|693.34|689.34|692.47|688.47|11
1621976190000|2021-05-25 20:56:30|692.91|688.91|691.28|687.28|692.91|688.91|691.28|687.28|14
1621976200000|2021-05-25 20:56:40|692.64|688.64|692.92|688.92|692.92|688.92|692.64|688.64|6
1621976210000|2021-05-25 20:56:50|692.9|688.9|692.44|688.44|692.9|688.9|692.44|688.44|11
1621976220000|2021-05-25 20:57:00|692.43|688.43|692.14|688.14|692.45|688.45|692.1|688.1|12
1621976230000|2021-05-25 20:57:10|692.13|688.13|691.7|687.7|692.13|688.13|691.66|687.66|14
1621976240000|2021-05-25 20:57:20|691.69|687.69|690.2|686.2|691.69|687.69|690.15|686.15|26
1621976250000|2021-05-25 20:57:30|690.21|686.21|690.49|686.49|690.52|686.52|690.21|686.21|9
1621976260000|2021-05-25 20:57:40|690.29|686.29|690.18|686.18|690.29|686.29|690.05|686.05|25
1621976270000|2021-05-25 20:57:50|690.17|686.17|690.16|686.16|690.17|686.17|690.06|686.06|10
1621976280000|2021-05-25 20:58:00|690.19|686.19|690.19|686.19|690.43|686.43|690.19|686.19|19
1621976290000|2021-05-25 20:58:10|690.2|686.2|690.12|686.12|690.24|686.24|690.07|686.07|20
1621976300000|2021-05-25 20:58:20|690.11|686.11|689.94|685.94|690.11|686.11|689.7|685.7|27
1621976310000|2021-05-25 20:58:30|689.9|685.9|690.79|686.79|690.94|686.94|689.71|685.71|14
1621976320000|2021-05-25 20:58:40|690.8|686.8|691.56|687.56|691.56|687.56|690.8|686.8|27
1621976330000|2021-05-25 20:58:50|691.49|687.49|691.86|687.86|691.86|687.86|691.49|687.49|8
1621976340000|2021-05-25 20:59:00|691.84|687.84|691.24|687.24|691.92|687.92|691.24|687.24|22
1621976350000|2021-05-25 20:59:10|691.25|687.25|690.99|686.99|691.25|687.25|690.79|686.79|20
1621976360000|2021-05-25 20:59:20|691|687|691.96|687.96|691.96|687.96|691|687|21
1621976370000|2021-05-25 20:59:30|691.78|687.78|691.5|687.5|691.78|687.78|691.49|687.49|21
1621976380000|2021-05-25 20:59:40|691.49|687.49|691.98|687.98|692.04|688.04|691.49|687.49|22
1621976390000|2021-05-25 20:59:50|692.22|688.22|692.32|688.32|692.48|688.48|692.19|688.19|17
1621976400000|2021-05-25 21:00:00|692.35|688.35|692.66|688.66|692.97|688.97|692.16|688.16|27
1621976410000|2021-05-25 21:00:10|692.64|688.64|692.63|688.63|692.84|688.84|692.5|688.5|16
1621976420000|2021-05-25 21:00:20|693.41|689.41|693.71|689.71|693.79|689.79|693.41|689.41|18
1621976430000|2021-05-25 21:00:30|693.72|689.72|693.58|689.58|693.74|689.74|693.52|689.52|18
1621976440000|2021-05-25 21:00:40|693.57|689.57|693.55|689.55|693.58|689.58|693.52|689.52|11
1621976450000|2021-05-25 21:00:50|693.59|689.59|693.7|689.7|693.94|689.94|693.51|689.51|13
1621976460000|2021-05-25 21:01:00|693.79|689.79|694.42|690.42|694.77|690.77|693.76|689.76|13
1621976470000|2021-05-25 21:01:10|694.48|690.48|694.08|690.08|694.48|690.48|694.07|690.07|22
1621976480000|2021-05-25 21:01:20|694.1|690.1|693.92|689.92|694.1|690.1|693.77|689.77|17
1621976490000|2021-05-25 21:01:30|693.93|689.93|694.51|690.51|694.51|690.51|693.92|689.92|20
1621976500000|2021-05-25 21:01:40|694.53|690.53|694.8|690.8|694.8|690.8|694.53|690.53|12
1621976510000|2021-05-25 21:01:50|694.81|690.81|694.84|690.84|694.93|690.93|694.68|690.68|18
1621976520000|2021-05-25 21:02:00|694.87|690.87|695.37|691.37|695.37|691.37|694.87|690.87|10
1621976530000|2021-05-25 21:02:10|695.35|691.35|695.43|691.43|695.43|691.43|695.27|691.27|12
1621976540000|2021-05-25 21:02:20|695.4|691.4|696.16|692.16|696.16|692.16|695.4|691.4|12
1621976550000|2021-05-25 21:02:30|696.28|692.28|696.84|692.84|697.01|693.01|696.26|692.26|20
1621976560000|2021-05-25 21:02:40|696.86|692.86|696.67|692.67|697.02|693.02|696.57|692.57|27
1621976570000|2021-05-25 21:02:50|696.66|692.66|697.44|693.44|697.46|693.46|696.56|692.56|13
1621976580000|2021-05-25 21:03:00|697.47|693.47|697.55|693.55|697.6|693.6|697.33|693.33|14
1621976590000|2021-05-25 21:03:10|697.4|693.4|697.31|693.31|697.47|693.47|697.22|693.22|17
1621976600000|2021-05-25 21:03:20|697.3|693.3|697.24|693.24|697.85|693.85|697.09|693.09|17
1621976610000|2021-05-25 21:03:30|697.22|693.22|696.97|692.97|697.22|693.22|696.65|692.65|17
1621976620000|2021-05-25 21:03:40|697.1|693.1|697|693|697.42|693.42|696.72|692.72|28
1621976630000|2021-05-25 21:03:50|696.95|692.95|696.61|692.61|696.95|692.95|696.61|692.61|22
1621976640000|2021-05-25 21:04:00|696.6|692.6|696.15|692.15|696.61|692.61|696.15|692.15|10
1621976650000|2021-05-25 21:04:10|696.1|692.1|694.74|690.74|696.1|692.1|694.74|690.74|26
1621976660000|2021-05-25 21:04:20|694.58|690.58|694.03|690.03|694.58|690.58|693.48|689.48|34
1621976670000|2021-05-25 21:04:30|694.02|690.02|694.03|690.03|694.09|690.09|693.76|689.76|28
1621976680000|2021-05-25 21:04:40|694.02|690.02|693.6|689.6|694.06|690.06|693.57|689.57|28
1621976690000|2021-05-25 21:04:50|693.61|689.61|694.02|690.02|694.03|690.03|693.6|689.6|17
1621976700000|2021-05-25 21:05:00|694.03|690.03|694.11|690.11|694.11|690.11|694.02|690.02|10
1621976710000|2021-05-25 21:05:10|694.1|690.1|694.37|690.37|694.38|690.38|694.1|690.1|20
1621976720000|2021-05-25 21:05:20|694.6|690.6|695.32|691.32|695.46|691.46|694.6|690.6|21
1621976730000|2021-05-25 21:05:30|695.21|691.21|694.1|690.1|695.58|691.58|694.1|690.1|29
1621976740000|2021-05-25 21:05:40|694.07|690.07|694.04|690.04|694.07|690.07|693.8|689.8|16
1621976750000|2021-05-25 21:05:50|694.07|690.07|693.85|689.85|694.09|690.09|693.84|689.84|16
1621976760000|2021-05-25 21:06:00|693.84|689.84|693.69|689.69|693.84|689.84|693.67|689.67|7
1621976770000|2021-05-25 21:06:10|693.72|689.72|692.94|688.94|693.72|689.72|692.94|688.94|10
1621976780000|2021-05-25 21:06:20|692.86|688.86|692.18|688.18|692.86|688.86|692.18|688.18|13
1621976790000|2021-05-25 21:06:30|692.17|688.17|692.25|688.25|692.27|688.27|692.16|688.16|11
1621976800000|2021-05-25 21:06:40|692.22|688.22|692.24|688.24|692.24|688.24|692.18|688.18|7
1621976810000|2021-05-25 21:06:50|692|688|691.1|687.1|692|688|691.1|687.1|15
1621976820000|2021-05-25 21:07:00|690.84|686.84|691|687|691|687|690.5|686.5|23
1621976830000|2021-05-25 21:07:10|690.99|686.99|690.55|686.55|690.99|686.99|690.54|686.54|16
1621976840000|2021-05-25 21:07:20|690.54|686.54|690.05|686.05|690.54|686.54|690.05|686.05|16
1621976850000|2021-05-25 21:07:30|689.82|685.82|689.83|685.83|689.83|685.83|689.82|685.82|2
1621976860000|2021-05-25 21:07:40|689.93|685.93|690.57|686.57|690.75|686.75|689.93|685.93|21
1621976870000|2021-05-25 21:07:50|690.55|686.55|690.14|686.14|690.56|686.56|690.13|686.13|16
1621976880000|2021-05-25 21:08:00|690.08|686.08|690.17|686.17|690.32|686.32|689.98|685.98|11
1621976890000|2021-05-25 21:08:10|690.16|686.16|690.54|686.54|690.62|686.62|690.16|686.16|15
1621976900000|2021-05-25 21:08:20|690.48|686.48|690.9|686.9|690.9|686.9|690.48|686.48|7
1621976910000|2021-05-25 21:08:30|690.89|686.89|690.66|686.66|690.96|686.96|690.66|686.66|18
1621976920000|2021-05-25 21:08:40|690.67|686.67|691.11|687.11|691.22|687.22|690.66|686.66|13
1621976930000|2021-05-25 21:08:50|691.02|687.02|691.03|687.03|691.03|687.03|691.02|687.02|2
1621976940000|2021-05-25 21:09:00|691.02|687.02|691.19|687.19|691.39|687.39|690.96|686.96|19
1621976950000|2021-05-25 21:09:10|691.37|687.37|691.83|687.83|692.37|688.37|691.19|687.19|15
1621976960000|2021-05-25 21:09:20|692.26|688.26|692.34|688.34|692.52|688.52|692.26|688.26|17
1621976970000|2021-05-25 21:09:30|692.29|688.29|691.99|687.99|692.29|688.29|691.92|687.92|20
1621976980000|2021-05-25 21:09:40|692.31|688.31|692.34|688.34|692.4|688.4|692.28|688.28|12
1621976990000|2021-05-25 21:09:50|692.26|688.26|692.17|688.17|692.32|688.32|692.1|688.1|17
1621977000000|2021-05-25 21:10:00|692.16|688.16|691.81|687.81|692.2|688.2|691.81|687.81|13
1621977010000|2021-05-25 21:10:10|691.86|687.86|691.73|687.73|691.86|687.86|691.73|687.73|10
1621977020000|2021-05-25 21:10:20|691.57|687.57|691.25|687.25|691.57|687.57|691.12|687.12|14
1621977030000|2021-05-25 21:10:30|691.26|687.26|691.9|687.9|692|688|691.26|687.26|17
1621977040000|2021-05-25 21:10:40|691.88|687.88|691.89|687.89|691.89|687.89|691.88|687.88|4
1621977050000|2021-05-25 21:10:50|691.88|687.88|691.76|687.76|691.89|687.89|691.72|687.72|8
1621977060000|2021-05-25 21:11:00|691.73|687.73|691.03|687.03|691.75|687.75|690.88|686.88|19
1621977070000|2021-05-25 21:11:10|691.07|687.07|691.4|687.4|691.4|687.4|691.07|687.07|17
1621977080000|2021-05-25 21:11:20|691.41|687.41|691.31|687.31|691.43|687.43|691.22|687.22|12
1621977090000|2021-05-25 21:11:30|691.29|687.29|691.21|687.21|691.31|687.31|691.21|687.21|10
1621977100000|2021-05-25 21:11:40|691.14|687.14|691.35|687.35|691.35|687.35|691.14|687.14|14
1621977110000|2021-05-25 21:11:50|691.36|687.36|690.81|686.81|691.36|687.36|690.81|686.81|16
1621977120000|2021-05-25 21:12:00|690.8|686.8|690.82|686.82|690.83|686.83|690.73|686.73|18
1621977130000|2021-05-25 21:12:10|690.81|686.81|690.31|686.31|690.81|686.81|690.31|686.31|11
1621977140000|2021-05-25 21:12:20|690.12|686.12|690.12|686.12|690.39|686.39|690.03|686.03|26
1621977150000|2021-05-25 21:12:30|690.24|686.24|690.33|686.33|690.33|686.33|690.24|686.24|13
1621977160000|2021-05-25 21:12:40|689.95|685.95|689.8|685.8|689.95|685.95|689.74|685.74|20
1621977170000|2021-05-25 21:12:50|689.83|685.83|689.74|685.74|689.83|685.83|689.73|685.73|11
1621977180000|2021-05-25 21:13:00|689.7|685.7|689.68|685.68|689.73|685.73|689.67|685.67|9
1621977190000|2021-05-25 21:13:10|689.69|685.69|689.84|685.84|690.29|686.29|689.68|685.68|11
1621977200000|2021-05-25 21:13:20|689.88|685.88|689.7|685.7|689.93|685.93|689.7|685.7|12
1621977210000|2021-05-25 21:13:30|689.72|685.72|689.55|685.55|689.73|685.73|689.55|685.55|7
1621977220000|2021-05-25 21:13:40|689.57|685.57|689.73|685.73|689.73|685.73|689.57|685.57|11
1621977230000|2021-05-25 21:13:50|689.74|685.74|689.68|685.68|690.02|686.02|689.57|685.57|11
1621977240000|2021-05-25 21:14:00|689.67|685.67|689.67|685.67|689.67|685.67|689.67|685.67|1
1621977250000|2021-05-25 21:14:10|689.72|685.72|689.88|685.88|690.05|686.05|689.57|685.57|4
1621977260000|2021-05-25 21:14:20|689.9|685.9|689.73|685.73|690.21|686.21|689.73|685.73|7
1621977280000|2021-05-25 21:14:40|689.93|685.93|689.93|685.93|689.93|685.93|689.93|685.93|1
1621977290000|2021-05-25 21:14:50|690.22|686.22|690.11|686.11|690.22|686.22|689.93|685.93|7
1621977300000|2021-05-25 21:15:00|690.12|686.12|690.16|686.16|690.16|686.16|690.12|686.12|3
1621977310000|2021-05-25 21:15:10|690.13|686.13|690.05|686.05|690.19|686.19|690.03|686.03|7
1621977320000|2021-05-25 21:15:20|690.08|686.08|690.09|686.09|690.2|686.2|690.03|686.03|13
1621977330000|2021-05-25 21:15:30|690.08|686.08|690.03|686.03|690.08|686.08|690.02|686.02|12
1621977340000|2021-05-25 21:15:40|690.01|686.01|689.58|685.58|690.01|686.01|689.58|685.58|17
1621977350000|2021-05-25 21:15:50|689.28|685.28|689.01|685.01|689.29|685.29|688.99|684.99|9
1621977360000|2021-05-25 21:16:00|689.02|685.02|688.97|684.97|689.02|685.02|688.97|684.97|6
1621977370000|2021-05-25 21:16:10|688.96|684.96|688.91|684.91|688.96|684.96|688.91|684.91|3
1621977380000|2021-05-25 21:16:20|688.87|684.87|687.67|683.67|688.87|684.87|687.67|683.67|21
1621977390000|2021-05-25 21:16:30|687.53|683.53|687.56|683.56|687.57|683.57|687.53|683.53|3
1621977400000|2021-05-25 21:16:40|687.51|683.51|687.75|683.75|687.75|683.75|687.51|683.51|9
1621977410000|2021-05-25 21:16:50|687.74|683.74|687.68|683.68|687.74|683.74|687.67|683.67|4
1621977420000|2021-05-25 21:17:00|687.73|683.73|687.88|683.88|687.88|683.88|687.72|683.72|4
1621977430000|2021-05-25 21:17:10|687.89|683.89|687.98|683.98|687.98|683.98|687.89|683.89|3
1621977440000|2021-05-25 21:17:20|687.95|683.95|687.84|683.84|687.95|683.95|687.83|683.83|7
1621977450000|2021-05-25 21:17:30|687.79|683.79|687.75|683.75|687.79|683.79|687.75|683.75|3
1621977460000|2021-05-25 21:17:40|687.73|683.73|687.56|683.56|687.73|683.73|687.56|683.56|8
1621977470000|2021-05-25 21:17:50|687.45|683.45|687.78|683.78|687.78|683.78|687.42|683.42|15
1621977480000|2021-05-25 21:18:00|687.77|683.77|688.46|684.46|688.46|684.46|687.77|683.77|15
1621977490000|2021-05-25 21:18:10|688.57|684.57|688.77|684.77|688.86|684.86|688.57|684.57|8
1621977500000|2021-05-25 21:18:20|688.73|684.73|688.59|684.59|688.74|684.74|688.57|684.57|10
1621977510000|2021-05-25 21:18:30|688.27|684.27|688.19|684.19|688.3|684.3|688.19|684.19|6
1621977520000|2021-05-25 21:18:40|688.21|684.21|688.14|684.14|688.21|684.21|688.13|684.13|6
1621977530000|2021-05-25 21:18:50|688.15|684.15|688.14|684.14|688.15|684.15|688.14|684.14|4
1621977540000|2021-05-25 21:19:00|688.15|684.15|688.19|684.19|688.19|684.19|688.14|684.14|7
1621977550000|2021-05-25 21:19:10|688.21|684.21|688.22|684.22|688.28|684.28|688.15|684.15|13
1621977560000|2021-05-25 21:19:20|688.23|684.23|687.54|683.54|688.23|684.23|687.54|683.54|18
1621977570000|2021-05-25 21:19:30|687.43|683.43|686.46|682.46|687.46|683.46|686.46|682.46|17
1621977580000|2021-05-25 21:19:40|686.45|682.45|685.92|681.92|686.61|682.61|685.92|681.92|17
1621977590000|2021-05-25 21:19:50|685.89|681.89|685.34|681.34|685.89|681.89|685.34|681.34|15
1621977600000|2021-05-25 21:20:00|685.35|681.35|685.42|681.42|685.42|681.42|685.1|681.1|16
1621977610000|2021-05-25 21:20:10|685.43|681.43|685.87|681.87|686.14|682.14|685.43|681.43|22
1621977620000|2021-05-25 21:20:20|685.85|681.85|685.48|681.48|685.93|681.93|685.48|681.48|15
1621977630000|2021-05-25 21:20:30|685.45|681.45|685.11|681.11|685.45|681.45|685.11|681.11|14
1621977640000|2021-05-25 21:20:40|685.12|681.12|685.03|681.03|685.14|681.14|684.96|680.96|14
1621977650000|2021-05-25 21:20:50|685.08|681.08|685.03|681.03|685.09|681.09|685.02|681.02|6
1621977660000|2021-05-25 21:21:00|685.04|681.04|685.13|681.13|685.13|681.13|685.04|681.04|4
1621977670000|2021-05-25 21:21:10|685.15|681.15|685.5|681.5|685.5|681.5|685.15|681.15|11
1621977680000|2021-05-25 21:21:20|686.01|682.01|686.29|682.29|686.29|682.29|685.96|681.96|5
1621977690000|2021-05-25 21:21:30|686.09|682.09|686.48|682.48|686.49|682.49|686.09|682.09|13
1621977700000|2021-05-25 21:21:40|686.14|682.14|686.14|682.14|686.61|682.61|686.14|682.14|7
1621977710000|2021-05-25 21:21:50|687.49|683.49|687.62|683.62|687.79|683.79|687.49|683.49|7
1621977720000|2021-05-25 21:22:00|687.74|683.74|688.74|684.74|688.74|684.74|687.74|683.74|15
1621977730000|2021-05-25 21:22:10|688.78|684.78|689.49|685.49|689.49|685.49|688.77|684.77|11
1621977740000|2021-05-25 21:22:20|689.5|685.5|689.55|685.55|689.55|685.55|689.48|685.48|9
1621977750000|2021-05-25 21:22:30|689.54|685.54|689.61|685.61|689.61|685.61|689.53|685.53|5
1621977760000|2021-05-25 21:22:40|689.53|685.53|689.53|685.53|689.53|685.53|689.53|685.53|1
1621977770000|2021-05-25 21:22:50|689.6|685.6|689.53|685.53|689.7|685.7|689.53|685.53|7
1621977780000|2021-05-25 21:23:00|689.72|685.72|689.66|685.66|689.72|685.72|689.53|685.53|3
1621977790000|2021-05-25 21:23:10|689.61|685.61|690.05|686.05|690.05|686.05|689.61|685.61|2
1621977800000|2021-05-25 21:23:20|690.01|686.01|689.77|685.77|690.09|686.09|689.77|685.77|10
1621977810000|2021-05-25 21:23:30|689.78|685.78|689.86|685.86|689.86|685.86|689.75|685.75|8
1621977820000|2021-05-25 21:23:40|689.9|685.9|690.05|686.05|690.05|686.05|689.9|685.9|10
1621977830000|2021-05-25 21:23:50|690.03|686.03|690.04|686.04|690.04|686.04|690.03|686.03|2
1621977840000|2021-05-25 21:24:00|690.03|686.03|690.77|686.77|690.84|686.84|690.03|686.03|9
1621977850000|2021-05-25 21:24:10|690.99|686.99|690.67|686.67|691.19|687.19|690.67|686.67|13
1621977860000|2021-05-25 21:24:20|690.84|686.84|690.67|686.67|690.84|686.84|690.67|686.67|2
1621977870000|2021-05-25 21:24:30|690.95|686.95|690.67|686.67|691|687|690.67|686.67|4
1621977880000|2021-05-25 21:24:40|691.49|687.49|691.34|687.34|691.49|687.49|691.34|687.34|2
1621977890000|2021-05-25 21:24:50|691.49|687.49|691.44|687.44|691.51|687.51|691.43|687.43|7
1621977900000|2021-05-25 21:25:00|691.43|687.43|691.93|687.93|691.93|687.93|691.34|687.34|9
1621977910000|2021-05-25 21:25:10|691.84|687.84|691.92|687.92|691.92|687.92|691.83|687.83|6
1621977920000|2021-05-25 21:25:20|691.93|687.93|692|688|692|688|691.91|687.91|5
1621977940000|2021-05-25 21:25:40|692.01|688.01|692.09|688.09|692.11|688.11|692.01|688.01|5
1621977950000|2021-05-25 21:25:50|692.08|688.08|692.1|688.1|692.1|688.1|692.08|688.08|11
1621977960000|2021-05-25 21:26:00|692.09|688.09|692.18|688.18|692.23|688.23|692.09|688.09|9
1621977970000|2021-05-25 21:26:10|692.19|688.19|692.38|688.38|692.39|688.39|692.19|688.19|5
1621977980000|2021-05-25 21:26:20|692.28|688.28|692.31|688.31|692.31|688.31|692.28|688.28|2
1621977990000|2021-05-25 21:26:30|692.42|688.42|692.51|688.51|692.51|688.51|692.42|688.42|5
1621978000000|2021-05-25 21:26:40|692.6|688.6|692.63|688.63|692.63|688.63|692.55|688.55|4
1621978010000|2021-05-25 21:26:50|692.64|688.64|692.64|688.64|692.64|688.64|692.64|688.64|1
1621978020000|2021-05-25 21:27:00|692.63|688.63|692.91|688.91|692.91|688.91|692.63|688.63|5
1621978030000|2021-05-25 21:27:10|693.33|689.33|693.32|689.32|693.38|689.38|693.31|689.31|10
1621978040000|2021-05-25 21:27:20|693.27|689.27|693.28|689.28|693.28|689.28|693.27|689.27|4
1621978050000|2021-05-25 21:27:30|693.29|689.29|693.29|689.29|693.32|689.32|693.27|689.27|14
1621978060000|2021-05-25 21:27:40|693.28|689.28|693.3|689.3|693.3|689.3|693.28|689.28|5
1621978070000|2021-05-25 21:27:50|693.29|689.29|693.29|689.29|693.3|689.3|693.28|689.28|6
1621978080000|2021-05-25 21:28:00|693.28|689.28|693.29|689.29|693.29|689.29|693.28|689.28|4
1621978090000|2021-05-25 21:28:10|693.25|689.25|693.23|689.23|693.25|689.25|693.23|689.23|2
1621978100000|2021-05-25 21:28:20|693.11|689.11|693.24|689.24|693.24|689.24|693.11|689.11|5
1621978110000|2021-05-25 21:28:30|693.25|689.25|693.63|689.63|693.63|689.63|693.24|689.24|11
1621978120000|2021-05-25 21:28:40|693.66|689.66|694.01|690.01|694.14|690.14|693.66|689.66|11
1621978130000|2021-05-25 21:28:50|694.03|690.03|694.03|690.03|694.03|690.03|694.03|690.03|1
1621978140000|2021-05-25 21:29:00|694.12|690.12|694.12|690.12|694.12|690.12|694.12|690.12|1
1621978150000|2021-05-25 21:29:10|694.08|690.08|694.12|690.12|694.12|690.12|694.08|690.08|2
1621978160000|2021-05-25 21:29:20|694.14|690.14|693.34|689.34|694.14|690.14|693.34|689.34|11
1621978170000|2021-05-25 21:29:30|693.35|689.35|693.03|689.03|693.35|689.35|692.99|688.99|11
1621978180000|2021-05-25 21:29:40|693.02|689.02|692.35|688.35|693.02|689.02|692.35|688.35|17
1621978190000|2021-05-25 21:29:50|692.34|688.34|691.27|687.27|692.34|688.34|691.27|687.27|14
1621978200000|2021-05-25 21:30:00|691.24|687.24|691.01|687.01|691.27|687.27|690.99|686.99|10
1621978210000|2021-05-25 21:30:10|691.02|687.02|691.2|687.2|691.2|687.2|691.02|687.02|8
1621978220000|2021-05-25 21:30:20|691.19|687.19|691.05|687.05|691.2|687.2|691.05|687.05|6
1621978230000|2021-05-25 21:30:30|690.95|686.95|690.9|686.9|690.95|686.95|690.9|686.9|6
1621978240000|2021-05-25 21:30:40|690.91|686.91|690.81|686.81|690.92|686.92|690.81|686.81|4
1621978260000|2021-05-25 21:31:00|690.8|686.8|690.74|686.74|690.81|686.81|690.73|686.73|14
1621978270000|2021-05-25 21:31:10|690.73|686.73|690.73|686.73|690.73|686.73|690.73|686.73|1
1621978280000|2021-05-25 21:31:20|690.74|686.74|690.74|686.74|690.74|686.74|690.74|686.74|1
1621978290000|2021-05-25 21:31:30|690.56|686.56|690.56|686.56|690.56|686.56|690.55|686.55|3
1621978300000|2021-05-25 21:31:40|690.55|686.55|690.56|686.56|690.56|686.56|690.55|686.55|2
1621978310000|2021-05-25 21:31:50|690.59|686.59|690.59|686.59|690.59|686.59|690.59|686.59|1
1621978320000|2021-05-25 21:32:00|690.61|686.61|690.58|686.58|690.64|686.64|690.58|686.58|5
1621978330000|2021-05-25 21:32:10|690.78|686.78|690.85|686.85|690.85|686.85|690.78|686.78|4
1621978340000|2021-05-25 21:32:20|690.86|686.86|691.3|687.3|691.3|687.3|690.86|686.86|6
1621978350000|2021-05-25 21:32:30|691.25|687.25|691.26|687.26|691.26|687.26|691.24|687.24|4
1621978370000|2021-05-25 21:32:50|691.06|687.06|691.06|687.06|691.07|687.07|691.04|687.04|4
1621978380000|2021-05-25 21:33:00|691.07|687.07|691.07|687.07|691.07|687.07|691.07|687.07|1
1621978400000|2021-05-25 21:33:20|691.05|687.05|691.05|687.05|691.05|687.05|691.05|687.05|1
1621978410000|2021-05-25 21:33:30|691.04|687.04|691.04|687.04|691.04|687.04|691.04|687.04|1
1621978420000|2021-05-25 21:33:40|690.98|686.98|690.98|686.98|690.98|686.98|690.96|686.96|7
1621978430000|2021-05-25 21:33:50|691.01|687.01|690.98|686.98|691.07|687.07|690.94|686.94|6
1621978440000|2021-05-25 21:34:00|690.95|686.95|690.95|686.95|690.95|686.95|690.95|686.95|1
1621978450000|2021-05-25 21:34:10|691.21|687.21|691.21|687.21|691.21|687.21|691.21|687.21|1
1621978460000|2021-05-25 21:34:20|690.95|686.95|690.95|686.95|690.95|686.95|690.95|686.95|1
1621978470000|2021-05-25 21:34:30|690.88|686.88|690.9|686.9|690.91|686.91|690.88|686.88|3
1621978480000|2021-05-25 21:34:40|690.82|686.82|691.27|687.27|691.27|687.27|690.82|686.82|8
1621978490000|2021-05-25 21:34:50|691.28|687.28|691.24|687.24|691.3|687.3|691.24|687.24|4
1621978500000|2021-05-25 21:35:00|691.6|687.6|691.71|687.71|691.95|687.95|691.6|687.6|4
1621978510000|2021-05-25 21:35:10|691.89|687.89|692.17|688.17|692.2|688.2|691.89|687.89|9
1621978520000|2021-05-25 21:35:20|692.09|688.09|694.34|690.34|694.62|690.62|691.87|687.87|22
1621978530000|2021-05-25 21:35:30|694.4|690.4|694.21|690.21|694.54|690.54|694.2|690.2|14
1621978540000|2021-05-25 21:35:40|694.28|690.28|693.94|689.94|694.28|690.28|693.91|689.91|22
1621978550000|2021-05-25 21:35:50|693.96|689.96|693.99|689.99|693.99|689.99|693.96|689.96|8
1621978560000|2021-05-25 21:36:00|694|690|693.99|689.99|694|690|693.99|689.99|4
1621978570000|2021-05-25 21:36:10|694.01|690.01|694.02|690.02|694.03|690.03|694.01|690.01|4
1621978580000|2021-05-25 21:36:20|694.03|690.03|694.02|690.02|694.03|690.03|694.02|690.02|6
1621978590000|2021-05-25 21:36:30|693.95|689.95|693.8|689.8|693.95|689.95|693.79|689.79|5
1621978600000|2021-05-25 21:36:40|693.78|689.78|693.62|689.62|693.79|689.79|693.62|689.62|13
1621978610000|2021-05-25 21:36:50|693.63|689.63|693.59|689.59|693.63|689.63|693.59|689.59|5
1621978630000|2021-05-25 21:37:10|693.56|689.56|693.56|689.56|693.56|689.56|693.56|689.56|1
1621978640000|2021-05-25 21:37:20|693.6|689.6|693.61|689.61|693.61|689.61|693.56|689.56|5
1621978650000|2021-05-25 21:37:30|693.66|689.66|693.66|689.66|693.66|689.66|693.66|689.66|1
1621978660000|2021-05-25 21:37:40|693.67|689.67|694.26|690.26|694.26|690.26|693.67|689.67|11
1621978670000|2021-05-25 21:37:50|694.27|690.27|694.32|690.32|694.32|690.32|694.27|690.27|4
1621978680000|2021-05-25 21:38:00|694.33|690.33|694.47|690.47|694.47|690.47|694.31|690.31|4
1621978690000|2021-05-25 21:38:10|694.07|690.07|694.23|690.23|694.23|690.23|694.07|690.07|2
1621978700000|2021-05-25 21:38:20|694.74|690.74|695.03|691.03|695.03|691.03|694.66|690.66|4
1621978710000|2021-05-25 21:38:30|695.02|691.02|695.02|691.02|695.02|691.02|695.02|691.02|1
1621978720000|2021-05-25 21:38:40|695.03|691.03|695|691|695.08|691.08|695|691|3
1621978730000|2021-05-25 21:38:50|694.92|690.92|694.95|690.95|695.12|691.12|694.92|690.92|7
1621978750000|2021-05-25 21:39:10|695.21|691.21|694.95|690.95|695.25|691.25|694.95|690.95|3
1621978760000|2021-05-25 21:39:20|695.17|691.17|694.95|690.95|695.17|691.17|694.95|690.95|2
1621978770000|2021-05-25 21:39:30|695.37|691.37|695.98|691.98|696.9|692.9|694.95|690.95|11
1621978780000|2021-05-25 21:39:40|696.1|692.1|697.98|693.98|697.98|693.98|696.08|692.08|11
1621978790000|2021-05-25 21:39:50|697.99|693.99|697.8|693.8|698.25|694.25|697.8|693.8|11
1621978800000|2021-05-25 21:40:00|697.81|693.81|697.44|693.44|697.83|693.83|697.44|693.44|15
1621978810000|2021-05-25 21:40:10|697.47|693.47|696.98|692.98|697.47|693.47|696.98|692.98|22
1621978820000|2021-05-25 21:40:20|697.3|693.3|697.44|693.44|697.49|693.49|697.24|693.24|13
1621978830000|2021-05-25 21:40:30|697.33|693.33|697.31|693.31|697.33|693.33|697.3|693.3|3
1621978840000|2021-05-25 21:40:40|697.32|693.32|699.83|695.83|699.85|695.85|697.29|693.29|20
1621978850000|2021-05-25 21:40:50|699.84|695.84|700.01|696.01|700.01|696.01|699.83|695.83|8
1621978860000|2021-05-25 21:41:00|699.85|695.85|701.48|697.48|701.48|697.48|699.61|695.61|15
1621978870000|2021-05-25 21:41:10|701.75|697.75|701.88|697.88|701.88|697.88|701.75|697.75|5
1621978880000|2021-05-25 21:41:20|701.84|697.84|701.84|697.84|701.85|697.85|701.83|697.83|12
1621978890000|2021-05-25 21:41:30|701.81|697.81|701.57|697.57|701.81|697.81|701.55|697.55|8
1621978900000|2021-05-25 21:41:40|701.58|697.58|701.44|697.44|701.58|697.58|701.44|697.44|8
1621978910000|2021-05-25 21:41:50|701.2|697.2|701.02|697.02|701.2|697.2|700.9|696.9|11
1621978920000|2021-05-25 21:42:00|700.52|696.52|700.52|696.52|700.53|696.53|700.48|696.48|7
1621978930000|2021-05-25 21:42:10|700.47|696.47|700.37|696.37|700.47|696.47|700.37|696.37|7
1621978940000|2021-05-25 21:42:20|700.38|696.38|699.88|695.88|700.38|696.38|699.88|695.88|4
1621978950000|2021-05-25 21:42:30|699.81|695.81|700.01|696.01|700.01|696.01|699.81|695.81|10
1621978960000|2021-05-25 21:42:40|700.1|696.1|700.78|696.78|700.88|696.88|700.1|696.1|18
1621978970000|2021-05-25 21:42:50|700.77|696.77|700.78|696.78|700.81|696.81|700.63|696.63|13
1621978980000|2021-05-25 21:43:00|700.81|696.81|700.95|696.95|700.95|696.95|700.78|696.78|9
1621978990000|2021-05-25 21:43:10|701.05|697.05|701.08|697.08|701.08|697.08|701|697|7
1621979000000|2021-05-25 21:43:20|701|697|701|697|701|697|701|697|1
1621979010000|2021-05-25 21:43:30|701.04|697.04|700.94|696.94|701.05|697.05|700.94|696.94|7
1621979020000|2021-05-25 21:43:40|700.95|696.95|700.93|696.93|700.99|696.99|700.93|696.93|7
1621979030000|2021-05-25 21:43:50|701|697|700.57|696.57|701|697|700.54|696.54|10
1621979040000|2021-05-25 21:44:00|700.56|696.56|700.02|696.02|700.56|696.56|700.02|696.02|13
1621979050000|2021-05-25 21:44:10|700.01|696.01|699.79|695.79|700.02|696.02|699.76|695.76|13
1621979060000|2021-05-25 21:44:20|699.8|695.8|699.79|695.79|699.82|695.82|699.78|695.78|9
1621979070000|2021-05-25 21:44:30|699.8|695.8|699.76|695.76|699.85|695.85|699.76|695.76|7
1621979080000|2021-05-25 21:44:40|699.73|695.73|699.72|695.72|699.73|695.73|699.72|695.72|2
1621979090000|2021-05-25 21:44:50|699.73|695.73|699.73|695.73|699.75|695.75|699.73|695.73|3
1621979100000|2021-05-25 21:45:00|699.69|695.69|699.89|695.89|699.9|695.9|699.69|695.69|9
1621979110000|2021-05-25 21:45:10|699.9|695.9|699.95|695.95|699.95|695.95|699.84|695.84|8
1621979120000|2021-05-25 21:45:20|699.94|695.94|700.22|696.22|700.22|696.22|699.94|695.94|4
1621979130000|2021-05-25 21:45:30|700.16|696.16|700.17|696.17|700.36|696.36|700.14|696.14|13
1621979140000|2021-05-25 21:45:40|700.24|696.24|700.25|696.25|700.25|696.25|700.24|696.24|2
1621979160000|2021-05-25 21:46:00|700.24|696.24|700.62|696.62|700.62|696.62|700.19|696.19|15
1621979170000|2021-05-25 21:46:10|700.66|696.66|701.06|697.06|701.06|697.06|700.66|696.66|11
1621979180000|2021-05-25 21:46:20|701.07|697.07|701.19|697.19|701.2|697.2|701.06|697.06|8
1621979190000|2021-05-25 21:46:30|701.23|697.23|701.37|697.37|701.44|697.44|701.02|697.02|17
1621979200000|2021-05-25 21:46:40|701.4|697.4|702.42|698.42|702.42|698.42|701.4|697.4|14
1621979210000|2021-05-25 21:46:50|702.38|698.38|702.31|698.31|703.17|699.17|702.01|698.01|18
1621979220000|2021-05-25 21:47:00|702.38|698.38|702.19|698.19|702.43|698.43|702.08|698.08|14
1621979230000|2021-05-25 21:47:10|702.05|698.05|701.92|697.92|702.05|698.05|701.18|697.18|24
1621979240000|2021-05-25 21:47:20|701.96|697.96|701.96|697.96|702.24|698.24|701.9|697.9|19
1621979250000|2021-05-25 21:47:30|701.88|697.88|702.01|698.01|702.26|698.26|701.88|697.88|13
1621979260000|2021-05-25 21:47:40|702|698|702.22|698.22|702.22|698.22|701.79|697.79|14
1621979270000|2021-05-25 21:47:50|702.32|698.32|702.27|698.27|702.48|698.48|702.27|698.27|9
1621979280000|2021-05-25 21:48:00|702.23|698.23|702.88|698.88|703.34|699.34|702.23|698.23|15
1621979290000|2021-05-25 21:48:10|703.35|699.35|703.95|699.95|704.09|700.09|703.35|699.35|17
1621979300000|2021-05-25 21:48:20|703.96|699.96|703.96|699.96|703.96|699.96|703.95|699.95|3
1621979310000|2021-05-25 21:48:30|703.98|699.98|703.92|699.92|703.98|699.98|703.92|699.92|10
1621979320000|2021-05-25 21:48:40|703.88|699.88|703.81|699.81|703.92|699.92|703.79|699.79|12
1621979330000|2021-05-25 21:48:50|703.84|699.84|703.78|699.78|703.84|699.84|703.76|699.76|9
1621979340000|2021-05-25 21:49:00|703.79|699.79|703.76|699.76|703.84|699.84|703.74|699.74|10
1621979350000|2021-05-25 21:49:10|703.75|699.75|703.12|699.12|703.76|699.76|703.12|699.12|14
1621979360000|2021-05-25 21:49:20|703.07|699.07|702.86|698.86|703.07|699.07|702.84|698.84|8
1621979370000|2021-05-25 21:49:30|702.87|698.87|702.53|698.53|702.88|698.88|702.53|698.53|11
1621979380000|2021-05-25 21:49:40|702.27|698.27|702.72|698.72|702.84|698.84|702.27|698.27|15
1621979390000|2021-05-25 21:49:50|702.64|698.64|702.7|698.7|702.7|698.7|702.44|698.44|17
1621979400000|2021-05-25 21:50:00|702.51|698.51|702.92|698.92|702.92|698.92|702.51|698.51|6
1621979410000|2021-05-25 21:50:10|702.93|698.93|703.15|699.15|703.15|699.15|702.93|698.93|6
1621979420000|2021-05-25 21:50:20|703.37|699.37|703.37|699.37|703.37|699.37|703.37|699.37|1
1621979430000|2021-05-25 21:50:30|703.34|699.34|703.04|699.04|703.4|699.4|702.53|698.53|21
1621979440000|2021-05-25 21:50:40|703.07|699.07|703.16|699.16|703.22|699.22|703.04|699.04|10
1621979450000|2021-05-25 21:50:50|703.18|699.18|702.7|698.7|703.18|699.18|702.7|698.7|8
1621979460000|2021-05-25 21:51:00|702.65|698.65|701.35|697.35|702.65|698.65|701.28|697.28|28
1621979470000|2021-05-25 21:51:10|701.33|697.33|701.32|697.32|701.37|697.37|701.32|697.32|14
1621979480000|2021-05-25 21:51:20|701.28|697.28|701.04|697.04|701.41|697.41|701.04|697.04|17
1621979490000|2021-05-25 21:51:30|700.97|696.97|700.58|696.58|700.97|696.97|700.55|696.55|14
1621979500000|2021-05-25 21:51:40|700.64|696.64|700.74|696.74|700.89|696.89|700.64|696.64|17
1621979510000|2021-05-25 21:51:50|700.75|696.75|700.8|696.8|700.8|696.8|700.75|696.75|7
1621979520000|2021-05-25 21:52:00|700.81|696.81|703.26|699.26|703.35|699.35|700.8|696.8|30
1621979530000|2021-05-25 21:52:10|703.31|699.31|702.21|698.21|703.61|699.61|702.21|698.21|23
1621979540000|2021-05-25 21:52:20|702.25|698.25|703.05|699.05|703.05|699.05|702.24|698.24|12
1621979550000|2021-05-25 21:52:30|703.03|699.03|702.88|698.88|703.05|699.05|702.87|698.87|13
1621979560000|2021-05-25 21:52:40|702.87|698.87|702.67|698.67|702.91|698.91|702.58|698.58|18
1621979570000|2021-05-25 21:52:50|702.68|698.68|702.5|698.5|702.68|698.68|702.5|698.5|9
1621979580000|2021-05-25 21:53:00|702.36|698.36|701.99|697.99|702.37|698.37|701.99|697.99|22
1621979590000|2021-05-25 21:53:10|701.98|697.98|701.94|697.94|701.98|697.98|701.94|697.94|2
1621979600000|2021-05-25 21:53:20|701.77|697.77|701.04|697.04|701.77|697.77|701.04|697.04|8
1621979610000|2021-05-25 21:53:30|701.05|697.05|701.05|697.05|701.1|697.1|700.94|696.94|16
1621979620000|2021-05-25 21:53:40|701.08|697.08|701.14|697.14|701.16|697.16|701.08|697.08|17
1621979630000|2021-05-25 21:53:50|701.24|697.24|701.24|697.24|701.32|697.32|701.23|697.23|4
1621979640000|2021-05-25 21:54:00|701.21|697.21|703.3|699.3|703.34|699.34|700.86|696.86|26
1621979650000|2021-05-25 21:54:10|703.43|699.43|702.9|698.9|703.43|699.43|702.89|698.89|15
1621979660000|2021-05-25 21:54:20|702.58|698.58|702.48|698.48|702.58|698.58|702.44|698.44|11
1621979670000|2021-05-25 21:54:30|702.53|698.53|702.43|698.43|702.55|698.55|702.37|698.37|14
1621979680000|2021-05-25 21:54:40|702.31|698.31|701.88|697.88|702.31|698.31|701.84|697.84|14
1621979690000|2021-05-25 21:54:50|701.89|697.89|701.96|697.96|701.97|697.97|701.74|697.74|20
1621979700000|2021-05-25 21:55:00|701.94|697.94|701.87|697.87|702|698|701.75|697.75|13
1621979710000|2021-05-25 21:55:10|701.78|697.78|702.03|698.03|702.03|698.03|701.78|697.78|13
1621979720000|2021-05-25 21:55:20|702.05|698.05|701.89|697.89|702.05|698.05|701.89|697.89|13
1621979730000|2021-05-25 21:55:30|701.83|697.83|701.79|697.79|701.83|697.83|701.7|697.7|6
1621979740000|2021-05-25 21:55:40|701.75|697.75|701.65|697.65|701.75|697.75|701.65|697.65|2
1621979750000|2021-05-25 21:55:50|701.74|697.74|701.81|697.81|701.81|697.81|701.74|697.74|14
1621979760000|2021-05-25 21:56:00|701.8|697.8|702.92|698.92|702.92|698.92|701.78|697.78|22
1621979770000|2021-05-25 21:56:10|702.3|698.3|702.96|698.96|703.42|699.42|701.83|697.83|17
1621979780000|2021-05-25 21:56:20|702.67|698.67|702.79|698.79|703.13|699.13|702.67|698.67|12
1621979790000|2021-05-25 21:56:30|702.8|698.8|702.98|698.98|702.98|698.98|702.66|698.66|17
1621979800000|2021-05-25 21:56:40|702.99|698.99|702.92|698.92|702.99|698.99|702.91|698.91|13
1621979810000|2021-05-25 21:56:50|702.91|698.91|702.88|698.88|703|699|702.88|698.88|19
1621979820000|2021-05-25 21:57:00|702.93|698.93|703.19|699.19|703.19|699.19|702.89|698.89|16
1621979830000|2021-05-25 21:57:10|703.38|699.38|703.37|699.37|703.45|699.45|703.33|699.33|10
1621979840000|2021-05-25 21:57:20|703.34|699.34|703.34|699.34|703.34|699.34|703.34|699.34|1
1621979850000|2021-05-25 21:57:30|703.41|699.41|703.34|699.34|703.41|699.41|703.34|699.34|2
1621979860000|2021-05-25 21:57:40|703.35|699.35|703.35|699.35|703.36|699.36|703.34|699.34|4
1621979870000|2021-05-25 21:57:50|703.38|699.38|703.56|699.56|703.67|699.67|703.36|699.36|13
1621979880000|2021-05-25 21:58:00|703.49|699.49|703.63|699.63|703.65|699.65|703.49|699.49|7
1621979890000|2021-05-25 21:58:10|703.58|699.58|703.49|699.49|703.63|699.63|703.44|699.44|14
1621979900000|2021-05-25 21:58:20|703.47|699.47|703.6|699.6|703.6|699.6|703.47|699.47|7
1621979910000|2021-05-25 21:58:30|703.64|699.64|703.81|699.81|703.81|699.81|703.58|699.58|15
1621979920000|2021-05-25 21:58:40|703.72|699.72|703.72|699.72|703.8|699.8|703.72|699.72|3
1621979950000|2021-05-25 21:59:10|703.73|699.73|703.73|699.73|703.73|699.73|703.73|699.73|1
1621979960000|2021-05-25 21:59:20|703.87|699.87|703.66|699.66|703.87|699.87|703.61|699.61|7
1621979970000|2021-05-25 21:59:30|703.67|699.67|703.64|699.64|703.69|699.69|703.6|699.6|8
1621979980000|2021-05-25 21:59:40|703.65|699.65|703.68|699.68|703.68|699.68|703.64|699.64|8
1621979990000|2021-05-25 21:59:50|703.67|699.67|703.62|699.62|703.67|699.67|703.62|699.62|6
1621980000000|2021-05-25 22:00:00|703.61|699.61|703.57|699.57|703.64|699.64|703.43|699.43|15
1621980010000|2021-05-25 22:00:10|703.6|699.6|703.26|699.26|703.6|699.6|703.24|699.24|14
1621980020000|2021-05-25 22:00:20|703.23|699.23|703.05|699.05|703.24|699.24|703.04|699.04|5
1621980030000|2021-05-25 22:00:30|703.08|699.08|703.54|699.54|703.55|699.55|703.08|699.08|16
1621980040000|2021-05-25 22:00:40|703.53|699.53|703.36|699.36|703.55|699.55|703.36|699.36|9
1621980050000|2021-05-25 22:00:50|703.42|699.42|703.44|699.44|703.46|699.46|703.42|699.42|9
1621980060000|2021-05-25 22:01:00|703.45|699.45|703.45|699.45|703.46|699.46|703.45|699.45|7
1621980070000|2021-05-25 22:01:10|703.38|699.38|702.81|698.81|703.39|699.39|702.81|698.81|16
1621980080000|2021-05-25 22:01:20|702.79|698.79|702.49|698.49|702.82|698.82|702.43|698.43|19
1621980090000|2021-05-25 22:01:30|702.45|698.45|702.45|698.45|702.51|698.51|702.44|698.44|6
1621980100000|2021-05-25 22:01:40|702.42|698.42|701.64|697.64|702.45|698.45|701.64|697.64|12
1621980110000|2021-05-25 22:01:50|701.53|697.53|701.38|697.38|701.53|697.53|701.38|697.38|4
1621980120000|2021-05-25 22:02:00|701.39|697.39|701.39|697.39|701.39|697.39|701.39|697.39|1
1621980130000|2021-05-25 22:02:10|701.5|697.5|701.85|697.85|701.85|697.85|701.44|697.44|18
1621980140000|2021-05-25 22:02:20|701.92|697.92|701.71|697.71|702|698|701.68|697.68|17
1621980150000|2021-05-25 22:02:30|701.7|697.7|701.58|697.58|701.7|697.7|701.58|697.58|3
1621980160000|2021-05-25 22:02:40|701.64|697.64|701.62|697.62|701.64|697.64|701.62|697.62|2
1621980170000|2021-05-25 22:02:50|701.64|697.64|701.68|697.68|701.73|697.73|701.62|697.62|6
1621980180000|2021-05-25 22:03:00|701.67|697.67|701.96|697.96|701.96|697.96|701.56|697.56|12
1621980190000|2021-05-25 22:03:10|701.93|697.93|701.96|697.96|701.97|697.97|701.93|697.93|8
1621980210000|2021-05-25 22:03:30|701.89|697.89|701.72|697.72|701.89|697.89|701.71|697.71|18
1621980220000|2021-05-25 22:03:40|701.67|697.67|701.65|697.65|701.69|697.69|701.65|697.65|7
1621980230000|2021-05-25 22:03:50|701.59|697.59|701.5|697.5|701.61|697.61|701.5|697.5|11
1621980240000|2021-05-25 22:04:00|701.46|697.46|701.65|697.65|701.65|697.65|701.46|697.46|5
1621980250000|2021-05-25 22:04:10|701.61|697.61|701.61|697.61|701.62|697.62|701.61|697.61|3
1621980260000|2021-05-25 22:04:20|701.62|697.62|701.31|697.31|701.62|697.62|701.31|697.31|5
1621980270000|2021-05-25 22:04:30|701.38|697.38|701.36|697.36|701.39|697.39|701.29|697.29|20
1621980280000|2021-05-25 22:04:40|701.37|697.37|701.36|697.36|701.38|697.38|701.36|697.36|4
1621980290000|2021-05-25 22:04:50|701.37|697.37|701.24|697.24|701.39|697.39|701.24|697.24|9
1621980300000|2021-05-25 22:05:00|701.25|697.25|701.25|697.25|701.25|697.25|701.24|697.24|3
1621980310000|2021-05-25 22:05:10|701.26|697.26|702.9|698.9|703.07|699.07|701.26|697.26|32
1621980320000|2021-05-25 22:05:20|703.52|699.52|703.5|699.5|703.9|699.9|702.99|698.99|15
1621980330000|2021-05-25 22:05:30|703.51|699.51|703.9|699.9|703.95|699.95|703.41|699.41|22
1621980340000|2021-05-25 22:05:40|703.92|699.92|704.41|700.41|704.41|700.41|703.92|699.92|19
1621980350000|2021-05-25 22:05:50|704.53|700.53|705.56|701.56|705.71|701.71|704.05|700.05|27
1621980360000|2021-05-25 22:06:00|705.57|701.57|704.99|700.99|705.57|701.57|704.33|700.33|31
1621980370000|2021-05-25 22:06:10|704.95|700.95|704.89|700.89|704.96|700.96|704.85|700.85|24
1621980380000|2021-05-25 22:06:20|704.92|700.92|704.84|700.84|704.99|700.99|704.82|700.82|20
1621980390000|2021-05-25 22:06:30|704.92|700.92|704.96|700.96|705.46|701.46|704.5|700.5|25
1621980400000|2021-05-25 22:06:40|704.83|700.83|704.97|700.97|705.48|701.48|704.83|700.83|19
1621980410000|2021-05-25 22:06:50|705.1|701.1|705.13|701.13|705.18|701.18|704.88|700.88|11
1621980420000|2021-05-25 22:07:00|705.18|701.18|705.33|701.33|705.4|701.4|705.08|701.08|22
1621980430000|2021-05-25 22:07:10|705.35|701.35|705.17|701.17|705.37|701.37|705.08|701.08|22
1621980440000|2021-05-25 22:07:20|705.18|701.18|704.43|700.43|705.21|701.21|704.42|700.42|17
1621980450000|2021-05-25 22:07:30|704.25|700.25|704.26|700.26|704.42|700.42|704.25|700.25|14
1621980460000|2021-05-25 22:07:40|704.29|700.29|704.39|700.39|704.39|700.39|704.28|700.28|6
1621980470000|2021-05-25 22:07:50|704.31|700.31|704.12|700.12|704.31|700.31|703.77|699.77|19
1621980480000|2021-05-25 22:08:00|704.04|700.04|704.24|700.24|705.05|701.05|704.04|700.04|26
1621980490000|2021-05-25 22:08:10|704.27|700.27|704.5|700.5|704.52|700.52|704|700|20
1621980500000|2021-05-25 22:08:20|704.51|700.51|704.07|700.07|704.52|700.52|703.86|699.86|20
1621980510000|2021-05-25 22:08:30|704.06|700.06|704.01|700.01|704.09|700.09|703.97|699.97|15
1621980520000|2021-05-25 22:08:40|703.95|699.95|704.21|700.21|704.21|700.21|703.91|699.91|16
1621980530000|2021-05-25 22:08:50|704.11|700.11|704.03|700.03|704.16|700.16|703.95|699.95|20
1621980540000|2021-05-25 22:09:00|704.01|700.01|704.03|700.03|704.09|700.09|703.86|699.86|20
1621980550000|2021-05-25 22:09:10|703.98|699.98|703.93|699.93|704.07|700.07|703.86|699.86|22
1621980560000|2021-05-25 22:09:20|703.92|699.92|703.99|699.99|704.03|700.03|703.91|699.91|16
1621980570000|2021-05-25 22:09:30|704.05|700.05|704.05|700.05|704.21|700.21|703.99|699.99|20
1621980580000|2021-05-25 22:09:40|704.02|700.02|703.61|699.61|704.45|700.45|703.61|699.61|11
1621980590000|2021-05-25 22:09:50|703.76|699.76|704.28|700.28|704.28|700.28|703.76|699.76|12
1621980600000|2021-05-25 22:10:00|704.34|700.34|704.28|700.28|704.34|700.34|704.25|700.25|16
1621980610000|2021-05-25 22:10:10|704.33|700.33|704.14|700.14|704.5|700.5|704.1|700.1|20
1621980620000|2021-05-25 22:10:20|704.18|700.18|704.9|700.9|704.96|700.96|704.18|700.18|18
1621980630000|2021-05-25 22:10:30|704.91|700.91|705.87|701.87|705.97|701.97|704.91|700.91|21
1621980640000|2021-05-25 22:10:40|705.72|701.72|704.37|700.37|705.93|701.93|704.28|700.28|31
1621980650000|2021-05-25 22:10:50|704.42|700.42|704.86|700.86|704.86|700.86|704.25|700.25|23
1621980660000|2021-05-25 22:11:00|704.83|700.83|704.74|700.74|704.88|700.88|704.56|700.56|16
1621980670000|2021-05-25 22:11:10|704.77|700.77|704.48|700.48|704.97|700.97|704.48|700.48|20
1621980680000|2021-05-25 22:11:20|704.74|700.74|704.91|700.91|704.92|700.92|704.5|700.5|21
1621980690000|2021-05-25 22:11:30|704.79|700.79|706.49|702.49|706.51|702.51|704.79|700.79|21
1621980700000|2021-05-25 22:11:40|706.26|702.26|706.04|702.04|706.44|702.44|705.99|701.99|17
1621980710000|2021-05-25 22:11:50|705.73|701.73|706.28|702.28|706.28|702.28|705.73|701.73|12
1621980720000|2021-05-25 22:12:00|706.19|702.19|706.77|702.77|706.77|702.77|705.73|701.73|17
1621980730000|2021-05-25 22:12:10|706.73|702.73|706.55|702.55|706.87|702.87|706.49|702.49|16
1621980740000|2021-05-25 22:12:20|706.41|702.41|705.85|701.85|706.41|702.41|705.71|701.71|25
1621980750000|2021-05-25 22:12:30|705.95|701.95|706.64|702.64|706.64|702.64|705.95|701.95|14
1621980760000|2021-05-25 22:12:40|706.6|702.6|706.96|702.96|706.96|702.96|706.6|702.6|8
1621980770000|2021-05-25 22:12:50|707.03|703.03|707.09|703.09|707.11|703.11|706.95|702.95|15
1621980780000|2021-05-25 22:13:00|707.11|703.11|707.22|703.22|707.22|703.22|706.95|702.95|18
1621980790000|2021-05-25 22:13:10|707.25|703.25|708|704|708.59|704.59|707.25|703.25|21
1621980800000|2021-05-25 22:13:20|708.05|704.05|708.74|704.74|709.06|705.06|708.05|704.05|18
1621980810000|2021-05-25 22:13:30|708.82|704.82|708.35|704.35|708.82|704.82|708.35|704.35|10
1621980820000|2021-05-25 22:13:40|708.29|704.29|709.04|705.04|709.37|705.37|708.29|704.29|24
1621980830000|2021-05-25 22:13:50|708.93|704.93|709.01|705.01|709.06|705.06|708.79|704.79|25
1621980840000|2021-05-25 22:14:00|709.1|705.1|709.94|705.94|710.01|706.01|708.91|704.91|24
1621980850000|2021-05-25 22:14:10|709.95|705.95|709.78|705.78|710.04|706.04|709.71|705.71|14
1621980860000|2021-05-25 22:14:20|709.47|705.47|709.88|705.88|709.97|705.97|709.43|705.43|19
1621980870000|2021-05-25 22:14:30|709.92|705.92|710.14|706.14|710.14|706.14|709.88|705.88|8
1621980880000|2021-05-25 22:14:40|710.16|706.16|710.2|706.2|710.47|706.47|710.16|706.16|8
1621980890000|2021-05-25 22:14:50|710.22|706.22|710.93|706.93|710.93|706.93|709.96|705.96|23
1621980900000|2021-05-25 22:15:00|710.94|706.94|710|706|710.94|706.94|709.99|705.99|20
1621980910000|2021-05-25 22:15:10|709.66|705.66|709.99|705.99|710.17|706.17|709.33|705.33|31
1621980920000|2021-05-25 22:15:20|710.16|706.16|709.91|705.91|710.32|706.32|709.87|705.87|24
1621980930000|2021-05-25 22:15:30|709.94|705.94|709.79|705.79|710.01|706.01|709.65|705.65|22
1621980940000|2021-05-25 22:15:40|709.76|705.76|709.42|705.42|709.76|705.76|709.41|705.41|23
1621980950000|2021-05-25 22:15:50|709.46|705.46|709.28|705.28|709.63|705.63|709.18|705.18|23
1621980960000|2021-05-25 22:16:00|709.3|705.3|708.79|704.79|709.3|705.3|708.79|704.79|17
1621980970000|2021-05-25 22:16:10|708.83|704.83|707.84|703.84|708.83|704.83|707.84|703.84|17
1621980980000|2021-05-25 22:16:20|707.73|703.73|707.51|703.51|707.76|703.76|707.47|703.47|13
1621980990000|2021-05-25 22:16:30|707.47|703.47|707.52|703.52|707.52|703.52|707.41|703.41|14
1621981000000|2021-05-25 22:16:40|707.48|703.48|707.45|703.45|707.51|703.51|707.44|703.44|6
1621981010000|2021-05-25 22:16:50|707.46|703.46|707.61|703.61|707.89|703.89|707.45|703.45|15
1621981020000|2021-05-25 22:17:00|707.57|703.57|707.54|703.54|707.57|703.57|707.49|703.49|8
1621981030000|2021-05-25 22:17:10|707.5|703.5|707.04|703.04|707.56|703.56|706.41|702.41|31
1621981040000|2021-05-25 22:17:20|707.37|703.37|707.32|703.32|707.84|703.84|707.23|703.23|26
1621981050000|2021-05-25 22:17:30|707.22|703.22|707.38|703.38|707.51|703.51|707.02|703.02|25
1621981060000|2021-05-25 22:17:40|707.45|703.45|707.75|703.75|707.75|703.75|707.42|703.42|25
1621981070000|2021-05-25 22:17:50|707.7|703.7|708.09|704.09|708.23|704.23|707.57|703.57|21
1621981080000|2021-05-25 22:18:00|708.12|704.12|707.57|703.57|708.19|704.19|707.57|703.57|20
1621981090000|2021-05-25 22:18:10|708.19|704.19|708.07|704.07|708.96|704.96|707.42|703.42|18
1621981100000|2021-05-25 22:18:20|708.09|704.09|709.46|705.46|709.82|705.82|707.42|703.42|31
1621981110000|2021-05-25 22:18:30|709.49|705.49|709.47|705.47|709.57|705.57|708.7|704.7|34
1621981120000|2021-05-25 22:18:40|709.51|705.51|708.87|704.87|709.53|705.53|708.73|704.73|28
1621981130000|2021-05-25 22:18:50|708.88|704.88|710.74|706.74|710.74|706.74|708.88|704.88|27
1621981140000|2021-05-25 22:19:00|710.51|706.51|710.5|706.5|710.73|706.73|710.44|706.44|9
1621981150000|2021-05-25 22:19:10|710.46|706.46|710.33|706.33|710.62|706.62|710.28|706.28|22
1621981160000|2021-05-25 22:19:20|710.34|706.34|710.42|706.42|710.46|706.46|710.31|706.31|9
1621981170000|2021-05-25 22:19:30|710.44|706.44|710.44|706.44|711.19|707.19|710.18|706.18|21
1621981180000|2021-05-25 22:19:40|710.48|706.48|711.13|707.13|711.97|707.97|710.48|706.48|24
1621981190000|2021-05-25 22:19:50|710.93|706.93|711.24|707.24|711.32|707.32|710.93|706.93|21
1621981200000|2021-05-25 22:20:00|711.23|707.23|710.52|706.52|711.23|707.23|710.52|706.52|13
1621981210000|2021-05-25 22:20:10|710.69|706.69|710.17|706.17|710.7|706.7|709.82|705.82|26
1621981220000|2021-05-25 22:20:20|710.04|706.04|709.4|705.4|710.04|706.04|708.53|704.53|26
1621981230000|2021-05-25 22:20:30|709.38|705.38|709.2|705.2|709.45|705.45|709.13|705.13|26
1621981240000|2021-05-25 22:20:40|709.4|705.4|709.7|705.7|709.95|705.95|709.4|705.4|19
1621981250000|2021-05-25 22:20:50|709.81|705.81|709.73|705.73|709.81|705.81|709.72|705.72|8
1621981260000|2021-05-25 22:21:00|709.65|705.65|709.47|705.47|709.75|705.75|709.43|705.43|19
1621981270000|2021-05-25 22:21:10|709.4|705.4|709.21|705.21|709.4|705.4|709.2|705.2|17
1621981280000|2021-05-25 22:21:20|709.05|705.05|708.56|704.56|709.17|705.17|708.56|704.56|20
1621981290000|2021-05-25 22:21:30|708.54|704.54|708.52|704.52|708.54|704.54|708.5|704.5|3
1621981300000|2021-05-25 22:21:40|708.56|704.56|708.71|704.71|708.96|704.96|708.56|704.56|24
1621981310000|2021-05-25 22:21:50|708.72|704.72|708.74|704.74|708.85|704.85|708.62|704.62|24
1621981320000|2021-05-25 22:22:00|708.75|704.75|709.8|705.8|709.8|705.8|708.72|704.72|21
1621981330000|2021-05-25 22:22:10|709.86|705.86|709.22|705.22|710.19|706.19|708.87|704.87|24
1621981340000|2021-05-25 22:22:20|709.2|705.2|708.86|704.86|709.2|705.2|708.78|704.78|17
1621981350000|2021-05-25 22:22:30|708.74|704.74|708.88|704.88|708.93|704.93|708.74|704.74|11
1621981360000|2021-05-25 22:22:40|708.92|704.92|708.95|704.95|708.97|704.97|708.39|704.39|20
1621981370000|2021-05-25 22:22:50|708.96|704.96|708.35|704.35|708.96|704.96|708.21|704.21|16
1621981380000|2021-05-25 22:23:00|708.54|704.54|709.48|705.48|709.79|705.79|708.54|704.54|20
1621981390000|2021-05-25 22:23:10|709.47|705.47|710.12|706.12|710.13|706.13|709.42|705.42|14
1621981400000|2021-05-25 22:23:20|709.97|705.97|710.67|706.67|710.67|706.67|709.12|705.12|31
1621981410000|2021-05-25 22:23:30|709.92|705.92|710.29|706.29|710.95|706.95|709.92|705.92|17
1621981420000|2021-05-25 22:23:40|710.33|706.33|711.32|707.32|711.44|707.44|710.25|706.25|14
1621981430000|2021-05-25 22:23:50|711.54|707.54|711.33|707.33|712.33|708.33|711.01|707.01|29
1621981440000|2021-05-25 22:24:00|711.31|707.31|711.41|707.41|711.51|707.51|711.19|707.19|24
1621981450000|2021-05-25 22:24:10|711.42|707.42|711.25|707.25|711.56|707.56|711.17|707.17|17
1621981460000|2021-05-25 22:24:20|711.19|707.19|711.41|707.41|711.44|707.44|710.91|706.91|25
1621981470000|2021-05-25 22:24:30|711.44|707.44|710.95|706.95|711.44|707.44|710.77|706.77|31
1621981480000|2021-05-25 22:24:40|710.88|706.88|710.87|706.87|710.89|706.89|710.72|706.72|18
1621981490000|2021-05-25 22:24:50|710.78|706.78|710.57|706.57|710.8|706.8|710.4|706.4|21
1621981500000|2021-05-25 22:25:00|710.58|706.58|710.83|706.83|710.97|706.97|710.48|706.48|23
1621981510000|2021-05-25 22:25:10|710.74|706.74|709.43|705.43|710.82|706.82|709.34|705.34|29
1621981520000|2021-05-25 22:25:20|709.29|705.29|709.02|705.02|709.36|705.36|709.02|705.02|24
1621981530000|2021-05-25 22:25:30|709.06|705.06|708.44|704.44|709.09|705.09|708.44|704.44|18
1621981540000|2021-05-25 22:25:40|708.49|704.49|706.41|702.41|708.55|704.55|706.41|702.41|24
1621981550000|2021-05-25 22:25:50|706.46|702.46|707.16|703.16|707.18|703.18|706.46|702.46|18
1621981560000|2021-05-25 22:26:00|707.25|703.25|708.66|704.66|708.84|704.84|707.03|703.03|23
1621981570000|2021-05-25 22:26:10|708.45|704.45|708.99|704.99|708.99|704.99|708.45|704.45|10
1621981580000|2021-05-25 22:26:20|709.04|705.04|711.39|707.39|711.5|707.5|708.45|704.45|17
1621981590000|2021-05-25 22:26:30|711.37|707.37|710.29|706.29|711.49|707.49|710.26|706.26|19
1621981600000|2021-05-25 22:26:40|710.32|706.32|711.34|707.34|711.38|707.38|710.32|706.32|19
1621981610000|2021-05-25 22:26:50|711.32|707.32|710.79|706.79|711.52|707.52|710.79|706.79|19
1621981620000|2021-05-25 22:27:00|710.8|706.8|710.76|706.76|710.8|706.8|710.39|706.39|12
1621981630000|2021-05-25 22:27:10|710.71|706.71|710.49|706.49|710.72|706.72|710.45|706.45|22
1621981640000|2021-05-25 22:27:20|710.48|706.48|710.47|706.47|710.66|706.66|710.41|706.41|24
1621981650000|2021-05-25 22:27:30|710.48|706.48|710.7|706.7|710.7|706.7|710.47|706.47|21
1621981660000|2021-05-25 22:27:40|710.61|706.61|711.51|707.51|711.51|707.51|710.61|706.61|21
1621981670000|2021-05-25 22:27:50|711.55|707.55|711.5|707.5|712.43|708.43|711.49|707.49|19
1621981680000|2021-05-25 22:28:00|711.61|707.61|711.7|707.7|711.7|707.7|711.52|707.52|13
1621981690000|2021-05-25 22:28:10|711.84|707.84|712.23|708.23|712.23|708.23|711.8|707.8|13
1621981700000|2021-05-25 22:28:20|712.29|708.29|712.6|708.6|712.78|708.78|712.29|708.29|16
1621981710000|2021-05-25 22:28:30|712.61|708.61|713.68|709.68|713.69|709.69|712.6|708.6|18
1621981720000|2021-05-25 22:28:40|713.89|709.89|714.8|710.8|714.82|710.82|713.65|709.65|20
1621981730000|2021-05-25 22:28:50|714.86|710.86|714.49|710.49|714.86|710.86|714.47|710.47|14
1621981740000|2021-05-25 22:29:00|714.54|710.54|715.07|711.07|715.63|711.63|714.42|710.42|26
1621981750000|2021-05-25 22:29:10|715.21|711.21|715.8|711.8|715.99|711.99|715.06|711.06|30
1621981760000|2021-05-25 22:29:20|715.92|711.92|716.25|712.25|716.65|712.65|715.92|711.92|23
1621981770000|2021-05-25 22:29:30|716.24|712.24|715.53|711.53|716.26|712.26|715.53|711.53|20
1621981780000|2021-05-25 22:29:40|715.5|711.5|715.04|711.04|715.5|711.5|715.04|711.04|16
1621981790000|2021-05-25 22:29:50|715.05|711.05|715.05|711.05|715.05|711.05|715.04|711.04|3
1621981800000|2021-05-25 22:30:00|715.06|711.06|714.01|710.01|715.06|711.06|713.93|709.93|17
1621981810000|2021-05-25 22:30:10|713.98|709.98|714.53|710.53|714.53|710.53|713.7|709.7|22
1621981820000|2021-05-25 22:30:20|714.76|710.76|714.47|710.47|714.76|710.76|714.46|710.46|20
1621981830000|2021-05-25 22:30:30|714.49|710.49|714.02|710.02|714.49|710.49|713.9|709.9|19
1621981840000|2021-05-25 22:30:40|714.01|710.01|714.35|710.35|714.48|710.48|713.98|709.98|23
1621981850000|2021-05-25 22:30:50|714.14|710.14|713.66|709.66|714.14|710.14|713.66|709.66|14
1621981860000|2021-05-25 22:31:00|713.67|709.67|712.73|708.73|713.71|709.71|712.73|708.73|22
1621981870000|2021-05-25 22:31:10|712.74|708.74|712.86|708.86|713.05|709.05|712.74|708.74|17
1621981880000|2021-05-25 22:31:20|712.82|708.82|713.56|709.56|713.56|709.56|712.82|708.82|20
1621981890000|2021-05-25 22:31:30|713.6|709.6|713.08|709.08|713.6|709.6|712.85|708.85|25
1621981900000|2021-05-25 22:31:40|712.94|708.94|712.86|708.86|713.27|709.27|712.72|708.72|20
1621981910000|2021-05-25 22:31:50|712.85|708.85|712.68|708.68|713.09|709.09|712.67|708.67|18
1621981920000|2021-05-25 22:32:00|712.69|708.69|712.83|708.83|712.97|708.97|712.47|708.47|23
1621981930000|2021-05-25 22:32:10|712.84|708.84|712.57|708.57|713|709|712.46|708.46|26
1621981940000|2021-05-25 22:32:20|712.54|708.54|712.97|708.97|713.07|709.07|712.54|708.54|20
1621981950000|2021-05-25 22:32:30|713.09|709.09|712.96|708.96|713.09|709.09|712.93|708.93|20
1621981960000|2021-05-25 22:32:40|713.3|709.3|713.5|709.5|713.78|709.78|713.27|709.27|26
1621981970000|2021-05-25 22:32:50|713.52|709.52|713.31|709.31|713.52|709.52|713.1|709.1|21
1621981980000|2021-05-25 22:33:00|713.35|709.35|713.58|709.58|713.6|709.6|713.04|709.04|28
1621981990000|2021-05-25 22:33:10|713.39|709.39|713.29|709.29|713.58|709.58|712.92|708.92|30
1621982000000|2021-05-25 22:33:20|713.19|709.19|713.19|709.19|713.28|709.28|713.06|709.06|18
1621982010000|2021-05-25 22:33:30|713.14|709.14|713.37|709.37|713.6|709.6|713.11|709.11|18
1621982020000|2021-05-25 22:33:40|713.33|709.33|713.54|709.54|713.66|709.66|713.32|709.32|20
1621982030000|2021-05-25 22:33:50|713.53|709.53|712.67|708.67|713.53|709.53|712.43|708.43|20
1621982040000|2021-05-25 22:34:00|712.65|708.65|713.61|709.61|713.63|709.63|712.65|708.65|23
1621982050000|2021-05-25 22:34:10|713.65|709.65|713.3|709.3|713.65|709.65|712.98|708.98|6
1621982060000|2021-05-25 22:34:20|712.95|708.95|713.77|709.77|713.84|709.84|712.95|708.95|14
1621982070000|2021-05-25 22:34:30|713.92|709.92|713.23|709.23|714.01|710.01|712.97|708.97|13
1621982080000|2021-05-25 22:34:40|713.21|709.21|711.92|707.92|713.21|709.21|711.83|707.83|21
1621982090000|2021-05-25 22:34:50|711.93|707.93|711.79|707.79|712.31|708.31|711.79|707.79|19
1621982100000|2021-05-25 22:35:00|711.81|707.81|711.93|707.93|712.11|708.11|711.57|707.57|21
1621982110000|2021-05-25 22:35:10|711.94|707.94|711.81|707.81|712.22|708.22|711.77|707.77|26
1621982120000|2021-05-25 22:35:20|711.78|707.78|711.15|707.15|711.78|707.78|711.08|707.08|28
1621982130000|2021-05-25 22:35:30|711.14|707.14|710.97|706.97|711.14|707.14|710.88|706.88|20
1621982140000|2021-05-25 22:35:40|710.89|706.89|711.13|707.13|711.15|707.15|710.87|706.87|16
1621982150000|2021-05-25 22:35:50|711.2|707.2|710.92|706.92|711.42|707.42|710.86|706.86|17
1621982160000|2021-05-25 22:36:00|710.9|706.9|711.32|707.32|711.67|707.67|710.85|706.85|22
1621982170000|2021-05-25 22:36:10|711.23|707.23|710.86|706.86|711.31|707.31|710.82|706.82|18
1621982180000|2021-05-25 22:36:20|710.87|706.87|709.95|705.95|710.91|706.91|709.94|705.94|25
1621982190000|2021-05-25 22:36:30|709.94|705.94|709.41|705.41|709.94|705.94|709.15|705.15|23
1621982200000|2021-05-25 22:36:40|709.43|705.43|709.4|705.4|709.43|705.43|709.32|705.32|7
1621982210000|2021-05-25 22:36:50|709.38|705.38|710.32|706.32|710.32|706.32|709.06|705.06|23
1621982220000|2021-05-25 22:37:00|710.36|706.36|710.26|706.26|711.46|707.46|710.25|706.25|24
1621982230000|2021-05-25 22:37:10|711.39|707.39|711.39|707.39|711.39|707.39|711.39|707.39|1
1621982240000|2021-05-25 22:37:20|711.43|707.43|710.9|706.9|711.61|707.61|710.9|706.9|9
1621982250000|2021-05-25 22:37:30|711.42|707.42|712.52|708.52|712.8|708.8|710.77|706.77|18
1621982260000|2021-05-25 22:37:40|712.53|708.53|712.41|708.41|712.58|708.58|712.4|708.4|12
1621982270000|2021-05-25 22:37:50|711.96|707.96|712.09|708.09|712.28|708.28|711.95|707.95|13
1621982280000|2021-05-25 22:38:00|712.14|708.14|712.63|708.63|712.67|708.67|712.06|708.06|23
1621982290000|2021-05-25 22:38:10|712.59|708.59|713.81|709.81|713.96|709.96|712.59|708.59|15
1621982300000|2021-05-25 22:38:20|713.82|709.82|713.49|709.49|713.91|709.91|713.48|709.48|13
1621982310000|2021-05-25 22:38:30|713.55|709.55|713.44|709.44|713.9|709.9|712.64|708.64|16
1621982320000|2021-05-25 22:38:40|713.3|709.3|712.64|708.64|713.3|709.3|712.58|708.58|12
1621982330000|2021-05-25 22:38:50|712.72|708.72|712.55|708.55|712.72|708.72|712.5|708.5|16
1621982340000|2021-05-25 22:39:00|712.56|708.56|712.33|708.33|712.84|708.84|712.32|708.32|20
1621982350000|2021-05-25 22:39:10|712.27|708.27|712.23|708.23|712.28|708.28|712.11|708.11|13
1621982360000|2021-05-25 22:39:20|712.25|708.25|712.49|708.49|712.49|708.49|711.7|707.7|20
1621982370000|2021-05-25 22:39:30|712.47|708.47|711.3|707.3|712.47|708.47|711.3|707.3|16
1621982380000|2021-05-25 22:39:40|711.32|707.32|711.79|707.79|711.85|707.85|711.27|707.27|21
1621982390000|2021-05-25 22:39:50|711.84|707.84|712.01|708.01|712.11|708.11|711.79|707.79|12
1621982400000|2021-05-25 22:40:00|712|708|713.06|709.06|713.06|709.06|712|708|19
1621982410000|2021-05-25 22:40:10|713.1|709.1|713.26|709.26|713.34|709.34|713.06|709.06|16
1621982420000|2021-05-25 22:40:20|713.24|709.24|712.4|708.4|713.42|709.42|712.4|708.4|21
1621982430000|2021-05-25 22:40:30|712.18|708.18|712.18|708.18|712.26|708.26|711.93|707.93|22
1621982440000|2021-05-25 22:40:40|712.19|708.19|712.25|708.25|712.33|708.33|712.16|708.16|15
1621982450000|2021-05-25 22:40:50|712.26|708.26|712.21|708.21|712.28|708.28|712.17|708.17|21
1621982460000|2021-05-25 22:41:00|712.19|708.19|712.33|708.33|712.57|708.57|712.19|708.19|24
1621982470000|2021-05-25 22:41:10|712.32|708.32|712.25|708.25|712.34|708.34|712.19|708.19|15
1621982480000|2021-05-25 22:41:20|712.37|708.37|713.42|709.42|713.42|709.42|712.3|708.3|20
1621982490000|2021-05-25 22:41:30|713.46|709.46|713.42|709.42|713.46|709.46|713.42|709.42|3
1621982500000|2021-05-25 22:41:40|713.45|709.45|713.62|709.62|713.63|709.63|713.41|709.41|12
1621982510000|2021-05-25 22:41:50|713.61|709.61|713.49|709.49|713.74|709.74|713.49|709.49|20
1621982520000|2021-05-25 22:42:00|713.39|709.39|713.32|709.32|713.57|709.57|713.3|709.3|18
1621982530000|2021-05-25 22:42:10|713.31|709.31|713.23|709.23|713.31|709.31|713.11|709.11|24
1621982540000|2021-05-25 22:42:20|713.21|709.21|713.44|709.44|713.44|709.44|713.06|709.06|28
1621982550000|2021-05-25 22:42:30|713.43|709.43|713.52|709.52|713.67|709.67|713.43|709.43|19
1621982560000|2021-05-25 22:42:40|713.51|709.51|713.6|709.6|713.72|709.72|713.48|709.48|20
1621982570000|2021-05-25 22:42:50|713.67|709.67|713.66|709.66|713.73|709.73|713.62|709.62|12
1621982580000|2021-05-25 22:43:00|713.7|709.7|713.65|709.65|713.76|709.76|713.64|709.64|19
1621982590000|2021-05-25 22:43:10|713.66|709.66|713.52|709.52|713.66|709.66|713.52|709.52|22
1621982600000|2021-05-25 22:43:20|713.46|709.46|713.95|709.95|714.05|710.05|713.34|709.34|19
1621982610000|2021-05-25 22:43:30|714.06|710.06|713.97|709.97|714.06|710.06|713.84|709.84|6
1621982620000|2021-05-25 22:43:40|713.86|709.86|714.08|710.08|714.18|710.18|713.86|709.86|11
1621982630000|2021-05-25 22:43:50|714.09|710.09|714.7|710.7|714.75|710.75|714.08|710.08|21
1621982640000|2021-05-25 22:44:00|714.71|710.71|715.49|711.49|715.52|711.52|714.68|710.68|31
1621982650000|2021-05-25 22:44:10|715.5|711.5|715.54|711.54|715.6|711.6|715.23|711.23|21
1621982660000|2021-05-25 22:44:20|715.52|711.52|715.5|711.5|715.54|711.54|715.48|711.48|11
1621982670000|2021-05-25 22:44:30|715.46|711.46|715.78|711.78|715.78|711.78|715.46|711.46|10
1621982680000|2021-05-25 22:44:40|715.66|711.66|716.26|712.26|716.8|712.8|715.66|711.66|18
1621982690000|2021-05-25 22:44:50|717.72|713.72|717.84|713.84|717.95|713.95|717.72|713.72|17
1621982700000|2021-05-25 22:45:00|717.87|713.87|718|714|718.12|714.12|717.86|713.86|12
1621982710000|2021-05-25 22:45:10|718.08|714.08|718.18|714.18|718.49|714.49|718.06|714.06|22
1621982720000|2021-05-25 22:45:20|718.08|714.08|718.05|714.05|718.08|714.08|718.04|714.04|12
1621982730000|2021-05-25 22:45:30|718.06|714.06|717.83|713.83|718.19|714.19|717.76|713.76|19
1621982740000|2021-05-25 22:45:40|717.81|713.81|717.13|713.13|717.9|713.9|717.1|713.1|24
1621982750000|2021-05-25 22:45:50|717.12|713.12|717.55|713.55|717.56|713.56|716.35|712.35|26
1621982760000|2021-05-25 22:46:00|717.56|713.56|717.8|713.8|717.98|713.98|717.56|713.56|25
1621982770000|2021-05-25 22:46:10|717.83|713.83|717.47|713.47|717.88|713.88|717.16|713.16|12
1621982780000|2021-05-25 22:46:20|717.46|713.46|717.45|713.45|717.48|713.48|716.89|712.89|27
1621982790000|2021-05-25 22:46:30|717.51|713.51|718.36|714.36|718.49|714.49|717.51|713.51|19
1621982800000|2021-05-25 22:46:40|718.42|714.42|718.68|714.68|718.69|714.69|718.37|714.37|12
1621982810000|2021-05-25 22:46:50|718.7|714.7|719.07|715.07|719.07|715.07|718.43|714.43|15
1621982820000|2021-05-25 22:47:00|719.08|715.08|718.08|714.08|719.08|715.08|717.87|713.87|26
1621982830000|2021-05-25 22:47:10|718.07|714.07|718.39|714.39|718.39|714.39|718.02|714.02|18
1621982840000|2021-05-25 22:47:20|718.38|714.38|718.56|714.56|718.58|714.58|718.34|714.34|24
1621982850000|2021-05-25 22:47:30|718.54|714.54|718.48|714.48|718.54|714.54|718.25|714.25|18
1621982860000|2021-05-25 22:47:40|718.47|714.47|719.53|715.53|719.78|715.78|718.47|714.47|17
1621982870000|2021-05-25 22:47:50|720.05|716.05|720.68|716.68|721.03|717.03|720.05|716.05|27
1621982880000|2021-05-25 22:48:00|720.63|716.63|720.22|716.22|720.67|716.67|719.88|715.88|29
1621982890000|2021-05-25 22:48:10|720.24|716.24|719.71|715.71|720.72|716.72|719.71|715.71|23
1621982900000|2021-05-25 22:48:20|719.78|715.78|720.46|716.46|720.48|716.48|719.78|715.78|22
1621982910000|2021-05-25 22:48:30|720.44|716.44|719.9|715.9|720.47|716.47|719.9|715.9|26
1621982920000|2021-05-25 22:48:40|719.81|715.81|719.81|715.81|720.11|716.11|719.69|715.69|26
1621982930000|2021-05-25 22:48:50|719.82|715.82|720.17|716.17|720.27|716.27|719.82|715.82|11
1621982940000|2021-05-25 22:49:00|720.24|716.24|720.63|716.63|720.85|716.85|720.17|716.17|20
1621982950000|2021-05-25 22:49:10|720.62|716.62|721.37|717.37|721.38|717.38|720.62|716.62|17
1621982960000|2021-05-25 22:49:20|721.89|717.89|721.96|717.96|721.96|717.96|721.89|717.89|5
1621982970000|2021-05-25 22:49:30|721.97|717.97|721.64|717.64|722.05|718.05|721.64|717.64|19
1621982980000|2021-05-25 22:49:40|721.65|717.65|721.97|717.97|721.99|717.99|721.65|717.65|19
1621982990000|2021-05-25 22:49:50|721.98|717.98|721.77|717.77|721.98|717.98|721.7|717.7|19
1621983000000|2021-05-25 22:50:00|721.75|717.75|720.94|716.94|721.75|717.75|720.94|716.94|23
1621983010000|2021-05-25 22:50:10|720.92|716.92|720.64|716.64|720.93|716.93|720.5|716.5|22
1621983020000|2021-05-25 22:50:20|720.65|716.65|721.05|717.05|721.05|717.05|720.64|716.64|20
1621983030000|2021-05-25 22:50:30|721.07|717.07|720.22|716.22|721.08|717.08|720.2|716.2|24
1621983040000|2021-05-25 22:50:40|720.12|716.12|719.53|715.53|720.14|716.14|719.38|715.38|20
1621983050000|2021-05-25 22:50:50|719.59|715.59|719.13|715.13|719.69|715.69|718.94|714.94|22
1621983060000|2021-05-25 22:51:00|719.12|715.12|719.34|715.34|719.51|715.51|719.05|715.05|19
1621983070000|2021-05-25 22:51:10|719.09|715.09|719.05|715.05|719.13|715.13|719.04|715.04|17
1621983080000|2021-05-25 22:51:20|719.15|715.15|719.79|715.79|719.82|715.82|719.07|715.07|19
1621983090000|2021-05-25 22:51:30|720.42|716.42|720.22|716.22|720.42|716.42|720.06|716.06|24
1621983100000|2021-05-25 22:51:40|720.1|716.1|719.81|715.81|720.1|716.1|719.38|715.38|22
1621983110000|2021-05-25 22:51:50|719.6|715.6|720.44|716.44|720.44|716.44|719.6|715.6|23
1621983120000|2021-05-25 22:52:00|720.45|716.45|721.62|717.62|721.62|717.62|720.14|716.14|19
1621983130000|2021-05-25 22:52:10|721.39|717.39|721.39|717.39|721.69|717.69|721.39|717.39|6
1621983140000|2021-05-25 22:52:20|721.79|717.79|721.64|717.64|722.62|718.62|721.64|717.64|10
1621983150000|2021-05-25 22:52:30|722.39|718.39|723.51|719.51|723.67|719.67|721.64|717.64|18
1621983160000|2021-05-25 22:52:40|723.54|719.54|723.57|719.57|723.66|719.66|723.54|719.54|14
1621983170000|2021-05-25 22:52:50|723.41|719.41|723.97|719.97|723.97|719.97|723.41|719.41|9
1621983180000|2021-05-25 22:53:00|723.82|719.82|723.35|719.35|723.82|719.82|723.24|719.24|28
1621983190000|2021-05-25 22:53:10|723.36|719.36|723.63|719.63|723.68|719.68|723.36|719.36|12
1621983200000|2021-05-25 22:53:20|723.62|719.62|723.29|719.29|723.71|719.71|723.26|719.26|20
1621983210000|2021-05-25 22:53:30|723.28|719.28|723.74|719.74|723.74|719.74|723.28|719.28|11
1621983220000|2021-05-25 22:53:40|723.73|719.73|723.64|719.64|723.78|719.78|723.64|719.64|7
1621983230000|2021-05-25 22:53:50|723.59|719.59|723.6|719.6|723.67|719.67|723.5|719.5|15
1621983240000|2021-05-25 22:54:00|723.57|719.57|723.8|719.8|723.8|719.8|723.34|719.34|9
1621983250000|2021-05-25 22:54:10|723.82|719.82|723.59|719.59|723.82|719.82|723.59|719.59|9
1621983260000|2021-05-25 22:54:20|723.7|719.7|723.3|719.3|723.71|719.71|723.29|719.29|22
1621983270000|2021-05-25 22:54:30|723.35|719.35|723.3|719.3|723.36|719.36|723.28|719.28|11
1621983280000|2021-05-25 22:54:40|723.31|719.31|723.31|719.31|723.32|719.32|723.3|719.3|9
1621983290000|2021-05-25 22:54:50|723.3|719.3|723.27|719.27|723.3|719.3|723.27|719.27|5
1621983300000|2021-05-25 22:55:00|723.23|719.23|722.45|718.45|723.25|719.25|722.42|718.42|18
1621983310000|2021-05-25 22:55:10|722.47|718.47|720.17|716.17|722.47|718.47|720.01|716.01|26
1621983320000|2021-05-25 22:55:20|720.18|716.18|719.52|715.52|720.2|716.2|719.43|715.43|26
1621983330000|2021-05-25 22:55:30|719.53|715.53|719.9|715.9|719.9|715.9|719.4|715.4|29
1621983340000|2021-05-25 22:55:40|719.92|715.92|720.51|716.51|720.88|716.88|719.92|715.92|26
1621983350000|2021-05-25 22:55:50|720.5|716.5|719.84|715.84|720.69|716.69|719.84|715.84|25
1621983360000|2021-05-25 22:56:00|719.77|715.77|719.98|715.98|719.99|715.99|719.64|715.64|23
1621983370000|2021-05-25 22:56:10|719.96|715.96|720.75|716.75|720.75|716.75|719.96|715.96|17
1621983380000|2021-05-25 22:56:20|720.76|716.76|720.74|716.74|720.82|716.82|720.73|716.73|16
1621983390000|2021-05-25 22:56:30|720.76|716.76|720.92|716.92|720.94|716.94|720.63|716.63|16
1621983400000|2021-05-25 22:56:40|720.93|716.93|720.66|716.66|721|717|720.57|716.57|22
1621983410000|2021-05-25 22:56:50|720.69|716.69|720.59|716.59|720.78|716.78|720.53|716.53|27
1621983420000|2021-05-25 22:57:00|720.6|716.6|720.57|716.57|720.6|716.6|720.01|716.01|23
1621983430000|2021-05-25 22:57:10|720.58|716.58|721.06|717.06|721.12|717.12|720.27|716.27|17
1621983440000|2021-05-25 22:57:20|721.13|717.13|720.56|716.56|721.13|717.13|720.56|716.56|27
1621983450000|2021-05-25 22:57:30|720.59|716.59|720.33|716.33|720.59|716.59|720.25|716.25|18
1621983460000|2021-05-25 22:57:40|720.39|716.39|720.3|716.3|720.49|716.49|719.95|715.95|24
1621983470000|2021-05-25 22:57:50|720.34|716.34|720.44|716.44|720.52|716.52|720.34|716.34|11
1621983480000|2021-05-25 22:58:00|720.39|716.39|720.44|716.44|720.44|716.44|720.39|716.39|8
1621983490000|2021-05-25 22:58:10|720.39|716.39|720.25|716.25|720.51|716.51|719.9|715.9|16
1621983500000|2021-05-25 22:58:20|720.29|716.29|720.11|716.11|720.29|716.29|720.08|716.08|12
1621983510000|2021-05-25 22:58:30|720.15|716.15|719.08|715.08|720.15|716.15|719.01|715.01|26
1621983520000|2021-05-25 22:58:40|719.07|715.07|719.17|715.17|719.19|715.19|719.02|715.02|22
1621983530000|2021-05-25 22:58:50|719.19|715.19|718.73|714.73|719.19|715.19|718.73|714.73|15
1621983540000|2021-05-25 22:59:00|718.74|714.74|719.2|715.2|719.27|715.27|718.74|714.74|26
1621983550000|2021-05-25 22:59:10|719.23|715.23|719.62|715.62|719.78|715.78|719.15|715.15|22
1621983560000|2021-05-25 22:59:20|719.87|715.87|720.9|716.9|721.24|717.24|719.87|715.87|25
1621983570000|2021-05-25 22:59:30|720.91|716.91|721.42|717.42|721.61|717.61|720.91|716.91|14
1621983580000|2021-05-25 22:59:40|721.55|717.55|721.69|717.69|721.69|717.69|721.14|717.14|23
1621983590000|2021-05-25 22:59:50|721.81|717.81|721.89|717.89|722.36|718.36|721.73|717.73|18
1621983600000|2021-05-25 23:00:00|721.93|717.93|722.17|718.17|722.49|718.49|721.75|717.75|20
1621983610000|2021-05-25 23:00:10|722.35|718.35|722.3|718.3|722.44|718.44|721.88|717.88|24
1621983620000|2021-05-25 23:00:20|722.28|718.28|721.54|717.54|722.28|718.28|721.29|717.29|27
1621983630000|2021-05-25 23:00:30|721.59|717.59|720.55|716.55|721.59|717.59|720.54|716.54|27
1621983640000|2021-05-25 23:00:40|720.56|716.56|720.33|716.33|720.56|716.56|720.25|716.25|27
1621983650000|2021-05-25 23:00:50|720.34|716.34|719.99|715.99|720.37|716.37|719.99|715.99|28
1621983660000|2021-05-25 23:01:00|719.96|715.96|719.36|715.36|719.96|715.96|719.36|715.36|18
1621983670000|2021-05-25 23:01:10|719.52|715.52|719.27|715.27|719.52|715.52|719.24|715.24|11
1621983680000|2021-05-25 23:01:20|719.33|715.33|718.23|714.23|719.52|715.52|718.07|714.07|28
1621983690000|2021-05-25 23:01:30|718.24|714.24|718.26|714.26|718.41|714.41|718.22|714.22|19
1621983700000|2021-05-25 23:01:40|718.24|714.24|718.14|714.14|718.27|714.27|717.64|713.64|22
1621983710000|2021-05-25 23:01:50|718.06|714.06|718.04|714.04|718.1|714.1|717.97|713.97|16
1621983720000|2021-05-25 23:02:00|717.97|713.97|717.91|713.91|718.07|714.07|717.91|713.91|13
1621983730000|2021-05-25 23:02:10|717.94|713.94|717.98|713.98|717.99|713.99|717.87|713.87|22
1621983740000|2021-05-25 23:02:20|717.89|713.89|717.72|713.72|717.89|713.89|717.68|713.68|15
1621983750000|2021-05-25 23:02:30|717.64|713.64|717.77|713.77|717.87|713.87|717.64|713.64|18
1621983760000|2021-05-25 23:02:40|717.8|713.8|717.74|713.74|717.92|713.92|717.69|713.69|19
1621983770000|2021-05-25 23:02:50|717.71|713.71|717.71|713.71|717.94|713.94|717.71|713.71|16
1621983780000|2021-05-25 23:03:00|717.53|713.53|717.36|713.36|717.63|713.63|717.34|713.34|12
1621983790000|2021-05-25 23:03:10|717.37|713.37|718.47|714.47|718.48|714.48|717.31|713.31|13
1621983800000|2021-05-25 23:03:20|718.46|714.46|718.34|714.34|718.52|714.52|718.31|714.31|12
1621983810000|2021-05-25 23:03:30|718.33|714.33|718.54|714.54|718.6|714.6|718.33|714.33|18
1621983820000|2021-05-25 23:03:40|718.56|714.56|717.84|713.84|718.56|714.56|717.57|713.57|24
1621983830000|2021-05-25 23:03:50|717.85|713.85|718.08|714.08|718.22|714.22|717.76|713.76|28
1621983840000|2021-05-25 23:04:00|718.07|714.07|717.83|713.83|718.07|714.07|717.81|713.81|19
1621983850000|2021-05-25 23:04:10|717.82|713.82|717.74|713.74|717.99|713.99|717.72|713.72|19
1621983860000|2021-05-25 23:04:20|717.68|713.68|717.74|713.74|717.77|713.77|717.59|713.59|19
1621983870000|2021-05-25 23:04:30|717.73|713.73|717.65|713.65|717.76|713.76|717.56|713.56|20
1621983880000|2021-05-25 23:04:40|717.57|713.57|717.81|713.81|717.87|713.87|717.57|713.57|13
1621983890000|2021-05-25 23:04:50|717.82|713.82|717.77|713.77|717.82|713.82|717.73|713.73|15
1621983900000|2021-05-25 23:05:00|717.78|713.78|717.89|713.89|717.97|713.97|717.69|713.69|24
1621983910000|2021-05-25 23:05:10|717.9|713.9|718.21|714.21|718.25|714.25|717.81|713.81|15
1621983920000|2021-05-25 23:05:20|718.23|714.23|717.88|713.88|718.26|714.26|717.68|713.68|26
1621983930000|2021-05-25 23:05:30|717.83|713.83|717.98|713.98|717.98|713.98|717.78|713.78|17
1621983940000|2021-05-25 23:05:40|718.12|714.12|718.04|714.04|718.13|714.13|718|714|14
1621983950000|2021-05-25 23:05:50|718.05|714.05|717.93|713.93|718.05|714.05|717.91|713.91|21
1621983960000|2021-05-25 23:06:00|717.91|713.91|717.86|713.86|717.93|713.93|717.84|713.84|15
1621983970000|2021-05-25 23:06:10|717.91|713.91|717.24|713.24|718.02|714.02|717.24|713.24|17
1621983980000|2021-05-25 23:06:20|717.27|713.27|716.76|712.76|717.33|713.33|716.76|712.76|18
1621983990000|2021-05-25 23:06:30|716.07|712.07|716.12|712.12|716.37|712.37|716.07|712.07|19
1621984000000|2021-05-25 23:06:40|716.14|712.14|715.24|711.24|716.14|712.14|715.24|711.24|8
1621984010000|2021-05-25 23:06:50|715.25|711.25|715.8|711.8|715.9|711.9|715.25|711.25|24
1621984020000|2021-05-25 23:07:00|715.81|711.81|715.64|711.64|715.81|711.81|715.56|711.56|21
1621984030000|2021-05-25 23:07:10|715.66|711.66|716.18|712.18|716.18|712.18|715.54|711.54|17
1621984040000|2021-05-25 23:07:20|716.2|712.2|716.05|712.05|716.2|712.2|715.97|711.97|11
1621984050000|2021-05-25 23:07:30|715.99|711.99|716.38|712.38|716.38|712.38|715.99|711.99|10
1621984060000|2021-05-25 23:07:40|716.37|712.37|716.37|712.37|716.55|712.55|716.17|712.17|19
1621984070000|2021-05-25 23:07:50|716.6|712.6|716.33|712.33|716.6|712.6|716.32|712.32|12
1621984080000|2021-05-25 23:08:00|716.32|712.32|715.45|711.45|716.32|712.32|715.45|711.45|23
1621984090000|2021-05-25 23:08:10|715.31|711.31|715.16|711.16|715.35|711.35|715.1|711.1|14
1621984100000|2021-05-25 23:08:20|715.26|711.26|715.16|711.16|715.89|711.89|715.16|711.16|13
1621984110000|2021-05-25 23:08:30|715.52|711.52|715.49|711.49|715.53|711.53|715.16|711.16|10
1621984120000|2021-05-25 23:08:40|715.5|711.5|716.35|712.35|716.35|712.35|715.49|711.49|15
1621984130000|2021-05-25 23:08:50|716.28|712.28|716.57|712.57|716.64|712.64|716.28|712.28|18
1621984140000|2021-05-25 23:09:00|716.56|712.56|716.13|712.13|716.56|712.56|716|712|20
1621984150000|2021-05-25 23:09:10|716.01|712.01|716.52|712.52|716.52|712.52|716.01|712.01|18
1621984160000|2021-05-25 23:09:20|716.74|712.74|716.56|712.56|716.74|712.74|716.56|712.56|6
1621984170000|2021-05-25 23:09:30|716.64|712.64|716.5|712.5|716.64|712.64|716.41|712.41|18
1621984180000|2021-05-25 23:09:40|716.48|712.48|716.12|712.12|716.54|712.54|716.09|712.09|13
1621984190000|2021-05-25 23:09:50|715.89|711.89|715.91|711.91|716|712|715.87|711.87|12
1621984200000|2021-05-25 23:10:00|716|712|716.03|712.03|716.08|712.08|715.87|711.87|12
1621984210000|2021-05-25 23:10:10|715.95|711.95|716.19|712.19|716.19|712.19|715.88|711.88|14
1621984220000|2021-05-25 23:10:20|716.22|712.22|715.83|711.83|716.22|712.22|715.83|711.83|14
1621984230000|2021-05-25 23:10:30|715.84|711.84|715.84|711.84|716.19|712.19|715.83|711.83|19
1621984240000|2021-05-25 23:10:40|715.83|711.83|715.68|711.68|715.83|711.83|715.52|711.52|17
1621984250000|2021-05-25 23:10:50|715.69|711.69|715.68|711.68|715.7|711.7|715.68|711.68|6
1621984260000|2021-05-25 23:11:00|715.75|711.75|716.02|712.02|716.09|712.09|715.67|711.67|20
1621984270000|2021-05-25 23:11:10|716.03|712.03|717.29|713.29|717.29|713.29|715.85|711.85|9
1621984280000|2021-05-25 23:11:20|717.33|713.33|717.99|713.99|717.99|713.99|717.33|713.33|10
1621984290000|2021-05-25 23:11:30|718.01|714.01|719.53|715.53|719.53|715.53|718.01|714.01|14
1621984300000|2021-05-25 23:11:40|719.09|715.09|719.05|715.05|719.85|715.85|719.05|715.05|16
1621984310000|2021-05-25 23:11:50|719.18|715.18|719.7|715.7|719.71|715.71|719.17|715.17|10
1621984320000|2021-05-25 23:12:00|719.61|715.61|719.95|715.95|720.09|716.09|719.54|715.54|18
1621984330000|2021-05-25 23:12:10|719.82|715.82|720.01|716.01|720.31|716.31|719.82|715.82|19
1621984340000|2021-05-25 23:12:20|720.06|716.06|719.42|715.42|720.06|716.06|719.38|715.38|21
1621984350000|2021-05-25 23:12:30|719.47|715.47|719.45|715.45|719.52|715.52|719.42|715.42|6
1621984360000|2021-05-25 23:12:40|719.28|715.28|717.69|713.69|719.28|715.28|717.59|713.59|25
1621984370000|2021-05-25 23:12:50|717.63|713.63|716.63|712.63|717.63|713.63|716.53|712.53|31
1621984380000|2021-05-25 23:13:00|716.56|712.56|716.56|712.56|716.74|712.74|716.46|712.46|28
1621984390000|2021-05-25 23:13:10|716.58|712.58|717.18|713.18|717.2|713.2|716.58|712.58|32
1621984400000|2021-05-25 23:13:20|717.12|713.12|718.84|714.84|718.84|714.84|717.12|713.12|29
1621984410000|2021-05-25 23:13:30|718.83|714.83|718.3|714.3|718.83|714.83|718.26|714.26|24
1621984420000|2021-05-25 23:13:40|718.31|714.31|717.78|713.78|718.38|714.38|717.73|713.73|29
1621984430000|2021-05-25 23:13:50|717.76|713.76|717.76|713.76|718|714|717.46|713.46|28
1621984440000|2021-05-25 23:14:00|717.65|713.65|717.4|713.4|717.65|713.65|716.98|712.98|27
1621984450000|2021-05-25 23:14:10|717.41|713.41|717.31|713.31|717.49|713.49|717.31|713.31|22
1621984460000|2021-05-25 23:14:20|717.45|713.45|718|714|718.02|714.02|717.32|713.32|25
1621984470000|2021-05-25 23:14:30|717.99|713.99|717.99|713.99|718.06|714.06|717.89|713.89|17
1621984480000|2021-05-25 23:14:40|717.94|713.94|718.08|714.08|718.24|714.24|717.88|713.88|23
1621984490000|2021-05-25 23:14:50|718.19|714.19|718.54|714.54|718.63|714.63|718.08|714.08|21
1621984500000|2021-05-25 23:15:00|718.57|714.57|718.72|714.72|718.72|714.72|718.5|714.5|10
1621984510000|2021-05-25 23:15:10|718.75|714.75|718.77|714.77|718.82|714.82|718.72|714.72|11
1621984520000|2021-05-25 23:15:20|718.83|714.83|718.63|714.63|718.88|714.88|718.63|714.63|15
1621984530000|2021-05-25 23:15:30|718.79|714.79|719.33|715.33|719.49|715.49|718.79|714.79|9
1621984540000|2021-05-25 23:15:40|719.35|715.35|719.85|715.85|720.06|716.06|719.33|715.33|13
1621984550000|2021-05-25 23:15:50|719.83|715.83|720.01|716.01|720.05|716.05|719.52|715.52|17
1621984560000|2021-05-25 23:16:00|720.07|716.07|719.77|715.77|720.13|716.13|719.61|715.61|19
1621984570000|2021-05-25 23:16:10|719.87|715.87|719.92|715.92|720.09|716.09|719.87|715.87|14
1621984580000|2021-05-25 23:16:20|719.8|715.8|719.56|715.56|719.8|715.8|719.55|715.55|22
1621984590000|2021-05-25 23:16:30|719.54|715.54|719.57|715.57|719.89|715.89|719.41|715.41|27
1621984600000|2021-05-25 23:16:40|719.6|715.6|717.85|713.85|719.6|715.6|717.82|713.82|31
1621984610000|2021-05-25 23:16:50|717.91|713.91|718.3|714.3|718.3|714.3|717.91|713.91|22
1621984620000|2021-05-25 23:17:00|718.27|714.27|719.2|715.2|719.33|715.33|718.27|714.27|24
1621984630000|2021-05-25 23:17:10|719.39|715.39|719.78|715.78|719.85|715.85|719.2|715.2|10
1621984640000|2021-05-25 23:17:20|719.92|715.92|720.08|716.08|720.42|716.42|719.92|715.92|8
1621984650000|2021-05-25 23:17:30|719.93|715.93|721.16|717.16|721.2|717.2|719.81|715.81|14
1621984660000|2021-05-25 23:17:40|721.14|717.14|720.89|716.89|721.14|717.14|720.69|716.69|21
1621984670000|2021-05-25 23:17:50|720.88|716.88|721.47|717.47|721.48|717.48|720.83|716.83|13
1621984680000|2021-05-25 23:18:00|721.34|717.34|721.16|717.16|721.48|717.48|720.58|716.58|23
1621984690000|2021-05-25 23:18:10|721.13|717.13|722.95|718.95|722.95|718.95|721.1|717.1|19
1621984700000|2021-05-25 23:18:20|722.14|718.14|722.12|718.12|723.03|719.03|722.12|718.12|6
1621984710000|2021-05-25 23:18:30|723.01|719.01|722.01|718.01|723.01|719.01|721.88|717.88|18
1621984720000|2021-05-25 23:18:40|722.03|718.03|722.62|718.62|722.62|718.62|722.01|718.01|17
1621984730000|2021-05-25 23:18:50|722.67|718.67|722.87|718.87|722.87|718.87|722.64|718.64|6
1621984740000|2021-05-25 23:19:00|722.89|718.89|723.21|719.21|723.26|719.26|722.89|718.89|9
1621984750000|2021-05-25 23:19:10|723.23|719.23|723.38|719.38|723.44|719.44|723.2|719.2|9
1621984760000|2021-05-25 23:19:20|723.2|719.2|723.07|719.07|723.28|719.28|722.89|718.89|15
1621984770000|2021-05-25 23:19:30|723.06|719.06|723.19|719.19|723.37|719.37|723.06|719.06|18
1621984780000|2021-05-25 23:19:40|723.18|719.18|722.86|718.86|723.18|719.18|722.74|718.74|17
1621984790000|2021-05-25 23:19:50|722.87|718.87|722.97|718.97|723.01|719.01|722.6|718.6|24
1621984800000|2021-05-25 23:20:00|722.9|718.9|722.88|718.88|722.96|718.96|722.67|718.67|31
1621984810000|2021-05-25 23:20:10|722.89|718.89|722.87|718.87|722.89|718.89|722.64|718.64|11
1621984820000|2021-05-25 23:20:20|722.89|718.89|723.35|719.35|723.37|719.37|722.73|718.73|17
1621984830000|2021-05-25 23:20:30|723.6|719.6|723.42|719.42|723.61|719.61|723.42|719.42|23
1621984840000|2021-05-25 23:20:40|723.45|719.45|723.76|719.76|723.76|719.76|723.44|719.44|25
1621984850000|2021-05-25 23:20:50|723.78|719.78|723.6|719.6|723.82|719.82|723.6|719.6|16
1621984860000|2021-05-25 23:21:00|723.61|719.61|723.1|719.1|723.68|719.68|723|719|27
1621984870000|2021-05-25 23:21:10|723.14|719.14|723.88|719.88|723.88|719.88|723.14|719.14|23
1621984880000|2021-05-25 23:21:20|723.77|719.77|723.23|719.23|723.84|719.84|723.23|719.23|25
1621984890000|2021-05-25 23:21:30|723.2|719.2|723.68|719.68|723.68|719.68|723.2|719.2|11
1621984900000|2021-05-25 23:21:40|723.71|719.71|724.08|720.08|724.08|720.08|723.66|719.66|22
1621984910000|2021-05-25 23:21:50|724.1|720.1|724.19|720.19|724.33|720.33|723.79|719.79|19
1621984920000|2021-05-25 23:22:00|724.15|720.15|724.04|720.04|724.15|720.15|723.85|719.85|21
1621984930000|2021-05-25 23:22:10|724.05|720.05|724.4|720.4|724.49|720.49|724.05|720.05|11
1621984940000|2021-05-25 23:22:20|724.36|720.36|724.89|720.89|724.89|720.89|724.36|720.36|20
1621984950000|2021-05-25 23:22:30|725.31|721.31|724.62|720.62|725.4|721.4|724.33|720.33|23
1621984960000|2021-05-25 23:22:40|724.61|720.61|724.35|720.35|724.61|720.61|724.3|720.3|19
1621984970000|2021-05-25 23:22:50|724.37|720.37|724.41|720.41|724.44|720.44|724.28|720.28|24
1621984980000|2021-05-25 23:23:00|724.43|720.43|724.49|720.49|724.51|720.51|724.35|720.35|26
1621984990000|2021-05-25 23:23:10|724.43|720.43|723.55|719.55|724.43|720.43|723.55|719.55|28
1621985000000|2021-05-25 23:23:20|723.54|719.54|723.45|719.45|723.57|719.57|723.31|719.31|16
1621985010000|2021-05-25 23:23:30|723.14|719.14|722.83|718.83|723.37|719.37|722.83|718.83|17
1621985020000|2021-05-25 23:23:40|722.84|718.84|722.74|718.74|722.85|718.85|722.62|718.62|25
1621985030000|2021-05-25 23:23:50|722.71|718.71|722.55|718.55|722.71|718.71|722.54|718.54|11
1621985040000|2021-05-25 23:24:00|722.58|718.58|721.44|717.44|722.58|718.58|721.27|717.27|23
1621985050000|2021-05-25 23:24:10|721.42|717.42|721.99|717.99|722.2|718.2|721.42|717.42|18
1621985060000|2021-05-25 23:24:20|721.92|717.92|721.55|717.55|721.99|717.99|721.55|717.55|11
1621985070000|2021-05-25 23:24:30|721.47|717.47|721.14|717.14|721.47|717.47|720.27|716.27|17
1621985080000|2021-05-25 23:24:40|721.3|717.3|721.87|717.87|721.87|717.87|721.3|717.3|26
1621985090000|2021-05-25 23:24:50|721.86|717.86|721.28|717.28|721.86|717.86|720.97|716.97|28
1621985100000|2021-05-25 23:25:00|721.29|717.29|720.06|716.06|721.35|717.35|720.06|716.06|26
1621985110000|2021-05-25 23:25:10|719.95|715.95|719.93|715.93|720.16|716.16|719.75|715.75|14
1621985120000|2021-05-25 23:25:20|719.89|715.89|720.42|716.42|720.5|716.5|719.58|715.58|15
1621985130000|2021-05-25 23:25:30|720.38|716.38|720.08|716.08|720.5|716.5|720.08|716.08|18
1621985140000|2021-05-25 23:25:40|720.18|716.18|720.9|716.9|720.9|716.9|720.18|716.18|10
1621985150000|2021-05-25 23:25:50|721.53|717.53|721|717|721.7|717.7|721|717|15
1621985160000|2021-05-25 23:26:00|721.69|717.69|721.45|717.45|721.69|717.69|721|717|9
1621985170000|2021-05-25 23:26:10|721.47|717.47|721.28|717.28|721.47|717.47|721.28|717.28|6
1621985180000|2021-05-25 23:26:20|721.3|717.3|723.13|719.13|723.13|719.13|721.21|717.21|23
1621985190000|2021-05-25 23:26:30|723.51|719.51|723.13|719.13|723.51|719.51|723.13|719.13|2
1621985200000|2021-05-25 23:26:40|723.19|719.19|722.76|718.76|723.63|719.63|720.93|716.93|9
1621985210000|2021-05-25 23:26:50|724.79|720.79|724.22|720.22|724.79|720.79|724.08|720.08|21
1621985220000|2021-05-25 23:27:00|724.25|720.25|724.09|720.09|724.25|720.25|723.8|719.8|17
1621985230000|2021-05-25 23:27:10|724.12|720.12|724.44|720.44|724.59|720.59|724.12|720.12|13
1621985240000|2021-05-25 23:27:20|724.37|720.37|723.94|719.94|724.37|720.37|723.94|719.94|20
1621985250000|2021-05-25 23:27:30|723.92|719.92|723.38|719.38|724.03|720.03|723.3|719.3|28
1621985260000|2021-05-25 23:27:40|723.46|719.46|723.24|719.24|723.46|719.46|723.23|719.23|22
1621985270000|2021-05-25 23:27:50|723.23|719.23|722.78|718.78|723.23|719.23|722.67|718.67|23
1621985280000|2021-05-25 23:28:00|722.77|718.77|721.95|717.95|722.77|718.77|721.92|717.92|20
1621985290000|2021-05-25 23:28:10|721.94|717.94|722.1|718.1|722.1|718.1|721.69|717.69|24
1621985300000|2021-05-25 23:28:20|722.09|718.09|722.37|718.37|722.37|718.37|721.96|717.96|20
1621985310000|2021-05-25 23:28:30|722.41|718.41|722.42|718.42|722.42|718.42|722.41|718.41|2
1621985320000|2021-05-25 23:28:40|723.33|719.33|722.31|718.31|723.35|719.35|722.11|718.11|18
1621985330000|2021-05-25 23:28:50|722.25|718.25|722.66|718.66|722.93|718.93|722.25|718.25|17
1621985340000|2021-05-25 23:29:00|722.62|718.62|722.98|718.98|723.2|719.2|722.62|718.62|16
1621985350000|2021-05-25 23:29:10|722.62|718.62|723.8|719.8|723.8|719.8|722.62|718.62|7
1621985360000|2021-05-25 23:29:20|723.81|719.81|724.62|720.62|724.69|720.69|723.57|719.57|11
1621985370000|2021-05-25 23:29:30|724.52|720.52|724.37|720.37|724.53|720.53|723.85|719.85|24
1621985380000|2021-05-25 23:29:40|724.35|720.35|723.9|719.9|724.35|720.35|723.9|719.9|18
1621985390000|2021-05-25 23:29:50|723.95|719.95|723.72|719.72|724.08|720.08|723.72|719.72|18
1621985400000|2021-05-25 23:30:00|723.66|719.66|723.53|719.53|723.71|719.71|723.53|719.53|12
1621985410000|2021-05-25 23:30:10|723.51|719.51|723.39|719.39|723.52|719.52|722.94|718.94|20
1621985420000|2021-05-25 23:30:20|723.27|719.27|723.94|719.94|723.98|719.98|723.27|719.27|15
1621985430000|2021-05-25 23:30:30|723.84|719.84|723.97|719.97|724.1|720.1|723.84|719.84|19
1621985440000|2021-05-25 23:30:40|723.99|719.99|723.59|719.59|723.99|719.99|723.59|719.59|12
1621985450000|2021-05-25 23:30:50|723.6|719.6|723.48|719.48|723.63|719.63|723.43|719.43|17
1621985460000|2021-05-25 23:31:00|723.41|719.41|723.18|719.18|723.41|719.41|723.18|719.18|9
1621985470000|2021-05-25 23:31:10|723.32|719.32|723.55|719.55|723.55|719.55|723.32|719.32|13
1621985480000|2021-05-25 23:31:20|723.57|719.57|724.51|720.51|724.71|720.71|723.57|719.57|17
1621985490000|2021-05-25 23:31:30|724.5|720.5|724.51|720.51|724.51|720.51|724.5|720.5|2
1621985500000|2021-05-25 23:31:40|724.52|720.52|723.85|719.85|724.62|720.62|723.85|719.85|12
1621985510000|2021-05-25 23:31:50|724.21|720.21|724.22|720.22|724.23|720.23|724.02|720.02|19
1621985520000|2021-05-25 23:32:00|724.06|720.06|723.5|719.5|724.2|720.2|723.5|719.5|23
1621985530000|2021-05-25 23:32:10|723.48|719.48|723.47|719.47|723.48|719.48|723.33|719.33|10
1621985540000|2021-05-25 23:32:20|723.51|719.51|724.33|720.33|724.34|720.34|723.51|719.51|18
1621985550000|2021-05-25 23:32:30|724.34|720.34|723.91|719.91|724.34|720.34|723.9|719.9|17
1621985560000|2021-05-25 23:32:40|723.92|719.92|724.13|720.13|724.2|720.2|723.92|719.92|16
1621985570000|2021-05-25 23:32:50|724.11|720.11|724.24|720.24|724.27|720.27|723.92|719.92|23
1621985580000|2021-05-25 23:33:00|724.26|720.26|723.15|719.15|724.26|720.26|723.15|719.15|25
1621985590000|2021-05-25 23:33:10|723.13|719.13|723.11|719.11|723.24|719.24|722.94|718.94|15
1621985600000|2021-05-25 23:33:20|723.1|719.1|723.38|719.38|723.41|719.41|723.1|719.1|12
1621985610000|2021-05-25 23:33:30|723.32|719.32|723.8|719.8|723.8|719.8|723.32|719.32|18
1621985620000|2021-05-25 23:33:40|723.76|719.76|723.84|719.84|724.14|720.14|723.75|719.75|22
1621985630000|2021-05-25 23:33:50|723.56|719.56|723.42|719.42|723.6|719.6|723.39|719.39|20
1621985640000|2021-05-25 23:34:00|723.69|719.69|723.52|719.52|723.76|719.76|723.51|719.51|22
1621985650000|2021-05-25 23:34:10|723.39|719.39|723.35|719.35|723.42|719.42|723.14|719.14|24
1621985660000|2021-05-25 23:34:20|723.22|719.22|724.16|720.16|724.27|720.27|723.22|719.22|19
1621985670000|2021-05-25 23:34:30|724.28|720.28|724.17|720.17|724.28|720.28|724.16|720.16|7
1621985680000|2021-05-25 23:34:40|724.16|720.16|724.31|720.31|724.39|720.39|724.16|720.16|11
1621985690000|2021-05-25 23:34:50|724.22|720.22|723.99|719.99|724.22|720.22|723.9|719.9|18
1621985700000|2021-05-25 23:35:00|724.12|720.12|723.13|719.13|724.17|720.17|723.13|719.13|24
1621985710000|2021-05-25 23:35:10|723.16|719.16|722.9|718.9|723.26|719.26|722.86|718.86|20
1621985720000|2021-05-25 23:35:20|722.99|718.99|723.09|719.09|723.2|719.2|722.57|718.57|27
1621985730000|2021-05-25 23:35:30|723.11|719.11|722.75|718.75|723.2|719.2|722.64|718.64|25
1621985740000|2021-05-25 23:35:40|722.68|718.68|722.74|718.74|722.82|718.82|722.67|718.67|15
1621985750000|2021-05-25 23:35:50|722.71|718.71|722.32|718.32|722.71|718.71|722.26|718.26|15
1621985760000|2021-05-25 23:36:00|722.33|718.33|721.79|717.79|722.33|718.33|721.79|717.79|21
1621985770000|2021-05-25 23:36:10|721.78|717.78|721.58|717.58|721.78|717.78|721.58|717.58|11
1621985780000|2021-05-25 23:36:20|721.59|717.59|720.75|716.75|721.59|717.59|720.63|716.63|27
1621985790000|2021-05-25 23:36:30|720.72|716.72|720.7|716.7|720.72|716.72|720.39|716.39|17
1621985800000|2021-05-25 23:36:40|720.72|716.72|720.54|716.54|720.72|716.72|720.38|716.38|17
1621985810000|2021-05-25 23:36:50|720.52|716.52|719.91|715.91|720.54|716.54|719.9|715.9|20
1621985820000|2021-05-25 23:37:00|719.95|715.95|720.02|716.02|720.14|716.14|719.95|715.95|20
1621985830000|2021-05-25 23:37:10|720.23|716.23|719.39|715.39|720.23|716.23|719.39|715.39|20
1621985840000|2021-05-25 23:37:20|719.35|715.35|719.43|715.43|719.43|715.43|718.93|714.93|24
1621985850000|2021-05-25 23:37:30|719|715|716.77|712.77|719.43|715.43|716.7|712.7|29
1621985860000|2021-05-25 23:37:40|716.75|712.75|716.44|712.44|716.93|712.93|716.44|712.44|23
1621985870000|2021-05-25 23:37:50|716.37|712.37|716.54|712.54|716.76|712.76|716.3|712.3|24
1621985880000|2021-05-25 23:38:00|716.53|712.53|717.22|713.22|717.22|713.22|716.34|712.34|28
1621985890000|2021-05-25 23:38:10|717.35|713.35|718.23|714.23|718.23|714.23|717.07|713.07|32
1621985900000|2021-05-25 23:38:20|718.21|714.21|718.26|714.26|718.64|714.64|718.07|714.07|18
1621985910000|2021-05-25 23:38:30|718.28|714.28|718.37|714.37|718.37|714.37|717.96|713.96|17
1621985920000|2021-05-25 23:38:40|718.38|714.38|718.09|714.09|718.38|714.38|717.95|713.95|24
1621985930000|2021-05-25 23:38:50|718.1|714.1|717.34|713.34|718.13|714.13|717.22|713.22|27
1621985940000|2021-05-25 23:39:00|717.37|713.37|717.24|713.24|717.55|713.55|717.24|713.24|23
1621985950000|2021-05-25 23:39:10|717.25|713.25|718.51|714.51|718.51|714.51|717.25|713.25|25
1621985960000|2021-05-25 23:39:20|718.72|714.72|718.92|714.92|719.06|715.06|718.52|714.52|22
1621985970000|2021-05-25 23:39:30|718.93|714.93|719.1|715.1|719.1|715.1|718.83|714.83|12
1621985980000|2021-05-25 23:39:40|719.19|715.19|719.18|715.18|719.19|715.19|719.14|715.14|12
1621985990000|2021-05-25 23:39:50|719.16|715.16|719.21|715.21|719.26|715.26|719.15|715.15|10
1621986000000|2021-05-25 23:40:00|719.22|715.22|719.45|715.45|719.91|715.91|719.07|715.07|18
1621986010000|2021-05-25 23:40:10|719.48|715.48|720.54|716.54|721.13|717.13|719.39|715.39|29
1621986020000|2021-05-25 23:40:20|720.83|716.83|721.4|717.4|721.55|717.55|720.83|716.83|12
1621986030000|2021-05-25 23:40:30|721.24|717.24|720.89|716.89|721.24|717.24|720.79|716.79|19
1621986040000|2021-05-25 23:40:40|720.88|716.88|720.84|716.84|720.88|716.88|720.48|716.48|21
1621986050000|2021-05-25 23:40:50|721.07|717.07|720.98|716.98|721.12|717.12|720.97|716.97|15
1621986060000|2021-05-25 23:41:00|720.97|716.97|721.19|717.19|721.31|717.31|720.94|716.94|19
1621986070000|2021-05-25 23:41:10|721.31|717.31|721.12|717.12|722.15|718.15|721.12|717.12|15
1621986080000|2021-05-25 23:41:20|721.66|717.66|722.66|718.66|722.87|718.87|721.12|717.12|15
1621986090000|2021-05-25 23:41:30|722.67|718.67|722.81|718.81|722.81|718.81|722.63|718.63|4
1621986100000|2021-05-25 23:41:40|722.8|718.8|722.66|718.66|722.8|718.8|722.2|718.2|19
1621986110000|2021-05-25 23:41:50|722.68|718.68|722.82|718.82|722.82|718.82|722.68|718.68|8
1621986120000|2021-05-25 23:42:00|722.83|718.83|722.75|718.75|723.3|719.3|722.74|718.74|21
1621986130000|2021-05-25 23:42:10|722.74|718.74|720.87|716.87|722.74|718.74|720.87|716.87|29
1621986140000|2021-05-25 23:42:20|720.88|716.88|721.27|717.27|721.28|717.28|720.59|716.59|27
1621986150000|2021-05-25 23:42:30|721.25|717.25|721.62|717.62|721.62|717.62|721.19|717.19|18
1621986160000|2021-05-25 23:42:40|721.63|717.63|722.32|718.32|722.34|718.34|721.63|717.63|16
1621986170000|2021-05-25 23:42:50|722.3|718.3|722.53|718.53|722.61|718.61|722.21|718.21|16
1621986180000|2021-05-25 23:43:00|722.35|718.35|721.7|717.7|722.35|718.35|721.47|717.47|18
1621986190000|2021-05-25 23:43:10|721.64|717.64|721.05|717.05|721.64|717.64|720.83|716.83|20
1621986200000|2021-05-25 23:43:20|721.04|717.04|721.05|717.05|721.06|717.06|721.04|717.04|4
1621986210000|2021-05-25 23:43:30|721.06|717.06|720.36|716.36|721.06|717.06|720.28|716.28|27
1621986220000|2021-05-25 23:43:40|720.38|716.38|720.68|716.68|720.68|716.68|720.18|716.18|16
1621986230000|2021-05-25 23:43:50|720.79|716.79|720.52|716.52|720.79|716.79|720.48|716.48|18
1621986240000|2021-05-25 23:44:00|720.5|716.5|720.95|716.95|720.95|716.95|720.5|716.5|16
1621986250000|2021-05-25 23:44:10|720.87|716.87|720.89|716.89|720.89|716.89|720.72|716.72|5
1621986260000|2021-05-25 23:44:20|721.03|717.03|722|718|722.06|718.06|720.72|716.72|12
1621986270000|2021-05-25 23:44:30|721.98|717.98|721.56|717.56|721.98|717.98|721.33|717.33|7
1621986280000|2021-05-25 23:44:40|721.33|717.33|721.22|717.22|721.51|717.51|721.22|717.22|4
1621986290000|2021-05-25 23:44:50|721.55|717.55|721.65|717.65|721.76|717.76|721.22|717.22|8
1621986300000|2021-05-25 23:45:00|721.76|717.76|721.7|717.7|721.77|717.77|721.56|717.56|20
1621986310000|2021-05-25 23:45:10|721.71|717.71|721.6|717.6|721.79|717.79|721.59|717.59|14
1621986320000|2021-05-25 23:45:20|721.54|717.54|721.61|717.61|721.9|717.9|721.48|717.48|12
1621986330000|2021-05-25 23:45:30|721.68|717.68|722.57|718.57|722.59|718.59|721.67|717.67|16
1621986340000|2021-05-25 23:45:40|722.58|718.58|721.95|717.95|722.62|718.62|721.92|717.92|23
1621986350000|2021-05-25 23:45:50|722|718|721.85|717.85|722.27|718.27|721.84|717.84|10
1621986360000|2021-05-25 23:46:00|721.93|717.93|721.35|717.35|721.94|717.94|721.26|717.26|16
1621986370000|2021-05-25 23:46:10|721.12|717.12|720.57|716.57|721.12|717.12|720.22|716.22|23
1621986380000|2021-05-25 23:46:20|720.55|716.55|720.56|716.56|720.68|716.68|720.47|716.47|18
1621986390000|2021-05-25 23:46:30|720.47|716.47|720.66|716.66|720.66|716.66|720.43|716.43|10
1621986400000|2021-05-25 23:46:40|720.81|716.81|720.34|716.34|720.82|716.82|720.34|716.34|17
1621986410000|2021-05-25 23:46:50|720.35|716.35|719.77|715.77|720.35|716.35|719.77|715.77|24
1621986420000|2021-05-25 23:47:00|719.78|715.78|719.88|715.88|719.91|715.91|719.72|715.72|13
1621986430000|2021-05-25 23:47:10|719.89|715.89|719.64|715.64|719.9|715.9|719.64|715.64|11
1621986440000|2021-05-25 23:47:20|719.79|715.79|719.93|715.93|720.05|716.05|719.6|715.6|21
1621986450000|2021-05-25 23:47:30|719.92|715.92|720.3|716.3|720.3|716.3|719.92|715.92|14
1621986460000|2021-05-25 23:47:40|720.34|716.34|720.14|716.14|720.34|716.34|720.14|716.14|6
1621986470000|2021-05-25 23:47:50|720.22|716.22|720.21|716.21|720.22|716.22|719.81|715.81|19
1621986480000|2021-05-25 23:48:00|720.22|716.22|720.4|716.4|720.41|716.41|720.22|716.22|8
1621986490000|2021-05-25 23:48:10|720.49|716.49|720.06|716.06|720.49|716.49|720.05|716.05|10
1621986500000|2021-05-25 23:48:20|719.96|715.96|720.06|716.06|720.19|716.19|719.74|715.74|30
1621986510000|2021-05-25 23:48:30|720.04|716.04|720.08|716.08|720.08|716.08|719.9|715.9|10
1621986520000|2021-05-25 23:48:40|720.09|716.09|720.22|716.22|720.43|716.43|720.09|716.09|20
1621986530000|2021-05-25 23:48:50|720.26|716.26|720.33|716.33|720.33|716.33|720.26|716.26|4
1621986540000|2021-05-25 23:49:00|720.24|716.24|719.6|715.6|720.24|716.24|719.6|715.6|11
1621986550000|2021-05-25 23:49:10|719.58|715.58|718.35|714.35|719.58|715.58|718.35|714.35|18
1621986560000|2021-05-25 23:49:20|718.38|714.38|718.21|714.21|718.54|714.54|717.92|713.92|24
1621986570000|2021-05-25 23:49:30|718.2|714.2|718.17|714.17|718.29|714.29|718.1|714.1|12
1621986580000|2021-05-25 23:49:40|718.15|714.15|718|714|718.15|714.15|717.97|713.97|9
1621986590000|2021-05-25 23:49:50|718.11|714.11|718.58|714.58|718.58|714.58|718.06|714.06|14
1621986600000|2021-05-25 23:50:00|718.57|714.57|720.12|716.12|720.21|716.21|718.54|714.54|29
1621986610000|2021-05-25 23:50:10|720.05|716.05|720.09|716.09|720.32|716.32|719.87|715.87|6
1621986620000|2021-05-25 23:50:20|720.08|716.08|719.65|715.65|720.08|716.08|719.58|715.58|21
1621986630000|2021-05-25 23:50:30|719.64|715.64|719.77|715.77|719.77|715.77|719.62|715.62|6
1621986640000|2021-05-25 23:50:40|719.81|715.81|719.62|715.62|719.81|715.81|719.62|715.62|14
1621986650000|2021-05-25 23:50:50|719.61|715.61|719.87|715.87|719.88|715.88|719.6|715.6|16
1621986660000|2021-05-25 23:51:00|719.79|715.79|719.74|715.74|719.79|715.79|719.73|715.73|11
1621986670000|2021-05-25 23:51:10|719.49|715.49|719.67|715.67|719.67|715.67|719.48|715.48|11
1621986680000|2021-05-25 23:51:20|719.7|715.7|719.9|715.9|719.95|715.95|719.7|715.7|10
1621986690000|2021-05-25 23:51:30|719.99|715.99|719.9|715.9|719.99|715.99|719.9|715.9|4
1621986700000|2021-05-25 23:51:40|719.98|715.98|719.99|715.99|719.99|715.99|719.94|715.94|5
1621986710000|2021-05-25 23:51:50|720.06|716.06|720.08|716.08|720.08|716.08|719.99|715.99|3
1621986720000|2021-05-25 23:52:00|719.92|715.92|719.28|715.28|719.92|715.92|719.28|715.28|21
1621986730000|2021-05-25 23:52:10|719.25|715.25|718.81|714.81|719.29|715.29|718.81|714.81|10
1621986740000|2021-05-25 23:52:20|718.79|714.79|718.17|714.17|718.79|714.79|718.17|714.17|19
1621986750000|2021-05-25 23:52:30|718.12|714.12|717.54|713.54|718.12|714.12|717.51|713.51|26
1621986760000|2021-05-25 23:52:40|717.58|713.58|717.55|713.55|717.71|713.71|717.54|713.54|15
1621986770000|2021-05-25 23:52:50|717.56|713.56|717.48|713.48|717.59|713.59|717.48|713.48|11
1621986780000|2021-05-25 23:53:00|717.47|713.47|716.77|712.77|717.47|713.47|716.66|712.66|15
1621986790000|2021-05-25 23:53:10|716.72|712.72|716.22|712.22|716.77|712.77|716.19|712.19|9
1621986800000|2021-05-25 23:53:20|716.27|712.27|717.22|713.22|717.22|713.22|716.27|712.27|27
1621986810000|2021-05-25 23:53:30|717.23|713.23|717.39|713.39|717.5|713.5|717.22|713.22|13
1621986820000|2021-05-25 23:53:40|717.71|713.71|718.02|714.02|718.02|714.02|717.71|713.71|5
1621986830000|2021-05-25 23:53:50|718.07|714.07|717.55|713.55|718.07|714.07|717.54|713.54|15
1621986840000|2021-05-25 23:54:00|717.53|713.53|716.78|712.78|717.53|713.53|716.45|712.45|21
1621986850000|2021-05-25 23:54:10|716.79|712.79|717.59|713.59|717.59|713.59|716.79|712.79|15
1621986860000|2021-05-25 23:54:20|717.53|713.53|717.8|713.8|717.94|713.94|717.41|713.41|17
1621986870000|2021-05-25 23:54:30|717.67|713.67|717.65|713.65|717.8|713.8|717.65|713.65|12
1621986880000|2021-05-25 23:54:40|717.61|713.61|717.25|713.25|717.69|713.69|717.24|713.24|17
1621986890000|2021-05-25 23:54:50|717.22|713.22|716.95|712.95|717.26|713.26|716.9|712.9|27
1621986900000|2021-05-25 23:55:00|716.93|712.93|717.53|713.53|717.53|713.53|716.9|712.9|24
1621986910000|2021-05-25 23:55:10|717.33|713.33|718.07|714.07|718.1|714.1|717.33|713.33|20
1621986920000|2021-05-25 23:55:20|718.21|714.21|718.59|714.59|718.88|714.88|718.21|714.21|17
1621986930000|2021-05-25 23:55:30|718.89|714.89|719.31|715.31|719.31|715.31|718.71|714.71|8
1621986940000|2021-05-25 23:55:40|719.14|715.14|719.17|715.17|719.2|715.2|718.71|714.71|7
1621986950000|2021-05-25 23:55:50|719.52|715.52|719.69|715.69|719.79|715.79|719.52|715.52|12
1621986960000|2021-05-25 23:56:00|719.71|715.71|719.81|715.81|719.81|715.81|719.68|715.68|14
1621986970000|2021-05-25 23:56:10|719.75|715.75|719.42|715.42|719.76|715.76|719.33|715.33|16
1621986980000|2021-05-25 23:56:20|719.48|715.48|719.62|715.62|719.68|715.68|719.46|715.46|14
1621986990000|2021-05-25 23:56:30|719.66|715.66|719.89|715.89|719.89|715.89|719.48|715.48|19
1621987000000|2021-05-25 23:56:40|719.78|715.78|719.45|715.45|719.87|715.87|719.45|715.45|19
1621987010000|2021-05-25 23:56:50|719.44|715.44|719.22|715.22|719.44|715.44|719.11|715.11|12
1621987020000|2021-05-25 23:57:00|719.23|715.23|719.26|715.26|719.26|715.26|719.23|715.23|5
1621987030000|2021-05-25 23:57:10|719.27|715.27|719.08|715.08|719.42|715.42|719.06|715.06|17
1621987040000|2021-05-25 23:57:20|719.09|715.09|718.5|714.5|719.12|715.12|718.44|714.44|26
1621987050000|2021-05-25 23:57:30|718.48|714.48|718.4|714.4|718.52|714.52|718.34|714.34|26
1621987060000|2021-05-25 23:57:40|718.41|714.41|718.64|714.64|718.64|714.64|718.41|714.41|13
1621987070000|2021-05-25 23:57:50|718.73|714.73|718.58|714.58|718.74|714.74|718.5|714.5|12
1621987080000|2021-05-25 23:58:00|718.59|714.59|718.78|714.78|718.79|714.79|718.58|714.58|11
1621987090000|2021-05-25 23:58:10|718.74|714.74|719.23|715.23|719.23|715.23|718.56|714.56|8
1621987100000|2021-05-25 23:58:20|719.17|715.17|719.26|715.26|719.32|715.32|719.17|715.17|17
1621987110000|2021-05-25 23:58:30|719.35|715.35|719.66|715.66|719.92|715.92|719.29|715.29|11
1621987120000|2021-05-25 23:58:40|719.88|715.88|720.17|716.17|720.17|716.17|719.88|715.88|11
1621987130000|2021-05-25 23:58:50|720.23|716.23|721.42|717.42|721.78|717.78|720.04|716.04|24
1621987140000|2021-05-25 23:59:00|721.8|717.8|721.41|717.41|721.96|717.96|721.37|717.37|20
1621987150000|2021-05-25 23:59:10|721.38|717.38|721.75|717.75|721.76|717.76|721.38|717.38|8
1621987160000|2021-05-25 23:59:20|721.8|717.8|721.58|717.58|721.84|717.84|721.39|717.39|18
1621987170000|2021-05-25 23:59:30|721.61|717.61|720.93|716.93|721.61|717.61|720.93|716.93|14
1621987180000|2021-05-25 23:59:40|720.86|716.86|721.41|717.41|721.46|717.46|720.74|716.74|28
1621987190000|2021-05-25 23:59:50|721.46|717.46|722.03|718.03|722.14|718.14|721.46|717.46|19
1621987200000|2021-05-26 00:00:00|721.95|717.95|722.26|718.26|722.34|718.34|721.95|717.95|19
1621987210000|2021-05-26 00:00:10|722.34|718.34|724.16|720.16|724.22|720.22|722.2|718.2|24
1621987220000|2021-05-26 00:00:20|724.22|720.22|724.22|720.22|724.22|720.22|724.22|720.22|1
1621987230000|2021-05-26 00:00:30|724.26|720.26|724.34|720.34|724.35|720.35|724.26|720.26|5
1621987240000|2021-05-26 00:00:40|724.35|720.35|724.34|720.34|724.35|720.35|724.29|720.29|5
1621987250000|2021-05-26 00:00:50|724.12|720.12|724.22|720.22|724.55|720.55|724.12|720.12|5
1621987260000|2021-05-26 00:01:00|724.28|720.28|723.14|719.14|724.31|720.31|723.12|719.12|29
1621987270000|2021-05-26 00:01:10|723.13|719.13|723.77|719.77|723.9|719.9|723.13|719.13|29
1621987280000|2021-05-26 00:01:20|723.79|719.79|723.66|719.66|723.9|719.9|723.66|719.66|12
1621987290000|2021-05-26 00:01:30|723.7|719.7|723.08|719.08|723.72|719.72|723.08|719.08|14
1621987300000|2021-05-26 00:01:40|722.76|718.76|722.73|718.73|722.83|718.83|722.61|718.61|20
1621987310000|2021-05-26 00:01:50|722.57|718.57|722.3|718.3|722.73|718.73|722.3|718.3|21
1621987320000|2021-05-26 00:02:00|722.29|718.29|721.23|717.23|722.29|718.29|720.96|716.96|26
1621987330000|2021-05-26 00:02:10|721.57|717.57|723.36|719.36|723.68|719.68|721.57|717.57|23
1621987340000|2021-05-26 00:02:20|723.54|719.54|722.47|718.47|723.54|719.54|722.43|718.43|30
1621987350000|2021-05-26 00:02:30|722.45|718.45|722.34|718.34|722.45|718.45|722.28|718.28|19
1621987360000|2021-05-26 00:02:40|722.48|718.48|722.05|718.05|722.52|718.52|721.61|717.61|21
1621987370000|2021-05-26 00:02:50|722.03|718.03|722.09|718.09|722.56|718.56|722.03|718.03|28
1621987380000|2021-05-26 00:03:00|722.11|718.11|722.88|718.88|722.88|718.88|722.11|718.11|12
1621987390000|2021-05-26 00:03:10|722.45|718.45|722.49|718.49|722.89|718.89|722.32|718.32|25
1621987400000|2021-05-26 00:03:20|722.46|718.46|722.19|718.19|722.53|718.53|721.99|717.99|18
1621987410000|2021-05-26 00:03:30|722.2|718.2|722.71|718.71|722.73|718.73|722.18|718.18|23
1621987420000|2021-05-26 00:03:40|722.73|718.73|722.9|718.9|723.14|719.14|722.73|718.73|18
1621987430000|2021-05-26 00:03:50|723.18|719.18|723.34|719.34|723.34|719.34|722.9|718.9|5
1621987440000|2021-05-26 00:04:00|722.9|718.9|724.88|720.88|724.88|720.88|722.9|718.9|22
1621987450000|2021-05-26 00:04:10|724.95|720.95|726.33|722.33|726.94|722.94|724.95|720.95|14
1621987460000|2021-05-26 00:04:20|727.21|723.21|727.3|723.3|727.46|723.46|727.2|723.2|15
1621987470000|2021-05-26 00:04:30|727.78|723.78|728.35|724.35|728.72|724.72|727.66|723.66|27
1621987480000|2021-05-26 00:04:40|728.36|724.36|728.19|724.19|728.36|724.36|727.84|723.84|17
1621987490000|2021-05-26 00:04:50|728.24|724.24|728.82|724.82|728.82|724.82|728.24|724.24|18
1621987500000|2021-05-26 00:05:00|728.66|724.66|727.98|723.98|728.66|724.66|727.98|723.98|16
1621987510000|2021-05-26 00:05:10|727.53|723.53|726.42|722.42|727.53|723.53|726.35|722.35|29
1621987520000|2021-05-26 00:05:20|726.51|722.51|726.87|722.87|726.87|722.87|726.29|722.29|22
1621987530000|2021-05-26 00:05:30|726.9|722.9|726.51|722.51|726.96|722.96|726.4|722.4|26
1621987540000|2021-05-26 00:05:40|726.47|722.47|725.57|721.57|726.81|722.81|725.44|721.44|29
1621987550000|2021-05-26 00:05:50|725.58|721.58|725.61|721.61|725.63|721.63|725.45|721.45|27
1621987560000|2021-05-26 00:06:00|725.62|721.62|725.42|721.42|725.68|721.68|725.27|721.27|30
1621987570000|2021-05-26 00:06:10|725.24|721.24|724.31|720.31|725.24|721.24|724.28|720.28|27
1621987580000|2021-05-26 00:06:20|724.28|720.28|723.65|719.65|724.48|720.48|723.65|719.65|12
1621987590000|2021-05-26 00:06:30|723.73|719.73|723.34|719.34|723.78|719.78|723.28|719.28|17
1621987600000|2021-05-26 00:06:40|723.39|719.39|722.63|718.63|723.41|719.41|722.63|718.63|13
1621987610000|2021-05-26 00:06:50|722.56|718.56|721.47|717.47|722.57|718.57|721.4|717.4|30
1621987620000|2021-05-26 00:07:00|721.51|717.51|721.58|717.58|721.67|717.67|721.45|717.45|22
1621987630000|2021-05-26 00:07:10|721.71|717.71|721.51|717.51|721.83|717.83|721.14|717.14|27
1621987640000|2021-05-26 00:07:20|721.47|717.47|720.37|716.37|721.47|717.47|720.28|716.28|30
1621987650000|2021-05-26 00:07:30|720.33|716.33|719.76|715.76|720.55|716.55|719.76|715.76|27
1621987660000|2021-05-26 00:07:40|719.63|715.63|719.32|715.32|719.63|715.63|719.31|715.31|23
1621987670000|2021-05-26 00:07:50|719.29|715.29|718.54|714.54|719.29|715.29|718.54|714.54|24
1621987680000|2021-05-26 00:08:00|718.55|714.55|718.99|714.99|718.99|714.99|718.41|714.41|21
1621987690000|2021-05-26 00:08:10|719.03|715.03|719.05|715.05|719.2|715.2|719.03|715.03|26
1621987700000|2021-05-26 00:08:20|719.06|715.06|718.9|714.9|719.1|715.1|718.6|714.6|19
1621987710000|2021-05-26 00:08:30|718.84|714.84|718.26|714.26|718.84|714.84|718.25|714.25|22
1621987720000|2021-05-26 00:08:40|718.28|714.28|718.22|714.22|718.47|714.47|718.14|714.14|28
1621987730000|2021-05-26 00:08:50|718.14|714.14|716.87|712.87|718.18|714.18|716.87|712.87|27
1621987740000|2021-05-26 00:09:00|716.88|712.88|716.66|712.66|716.94|712.94|716.42|712.42|23
1621987750000|2021-05-26 00:09:10|716.67|712.67|716.76|712.76|716.77|712.77|716.56|712.56|14
1621987760000|2021-05-26 00:09:20|716.71|712.71|717.58|713.58|718.27|714.27|716.71|712.71|25
1621987770000|2021-05-26 00:09:30|717.87|713.87|719.94|715.94|719.94|715.94|717.58|713.58|12
1621987780000|2021-05-26 00:09:40|719.84|715.84|720.37|716.37|720.43|716.43|719.75|715.75|12
1621987790000|2021-05-26 00:09:50|720.3|716.3|720.24|716.24|720.33|716.33|720.18|716.18|10
1621987800000|2021-05-26 00:10:00|720.25|716.25|719.02|715.02|720.28|716.28|719.02|715.02|16
1621987810000|2021-05-26 00:10:10|719.11|715.11|716.89|712.89|719.11|715.11|716.86|712.86|29
1621987820000|2021-05-26 00:10:20|716.97|712.97|716.81|712.81|716.97|712.97|716.81|712.81|28
1621987830000|2021-05-26 00:10:30|716.93|712.93|716.9|712.9|717.38|713.38|716.9|712.9|29
1621987840000|2021-05-26 00:10:40|716.89|712.89|716.71|712.71|716.89|712.89|716.5|712.5|27
1621987850000|2021-05-26 00:10:50|716.68|712.68|716.48|712.48|716.69|712.69|716.47|712.47|16
1621987860000|2021-05-26 00:11:00|716.53|712.53|716.45|712.45|716.58|712.58|716.43|712.43|18
1621987870000|2021-05-26 00:11:10|716.48|712.48|716.61|712.61|716.96|712.96|716.48|712.48|21
1621987880000|2021-05-26 00:11:20|716.56|712.56|716.59|712.59|716.9|712.9|716.47|712.47|15
1621987890000|2021-05-26 00:11:30|716.66|712.66|716.5|712.5|716.84|712.84|716.49|712.49|6
1621987900000|2021-05-26 00:11:40|716.49|712.49|715.77|711.77|716.49|712.49|715.74|711.74|30
1621987910000|2021-05-26 00:11:50|715.79|711.79|715.91|711.91|715.93|711.93|715.77|711.77|11
1621987920000|2021-05-26 00:12:00|715.98|711.98|716.57|712.57|716.57|712.57|715.93|711.93|16
1621987930000|2021-05-26 00:12:10|716.49|712.49|715.82|711.82|716.49|712.49|715.72|711.72|29
1621987940000|2021-05-26 00:12:20|715.77|711.77|716.66|712.66|716.66|712.66|715.68|711.68|21
1621987950000|2021-05-26 00:12:30|716.59|712.59|715.99|711.99|716.59|712.59|715.99|711.99|19
1621987960000|2021-05-26 00:12:40|716|712|715.94|711.94|716|712|715.92|711.92|12
1621987970000|2021-05-26 00:12:50|715.95|711.95|716.3|712.3|716.34|712.34|715.95|711.95|16
1621987980000|2021-05-26 00:13:00|716.29|712.29|716.35|712.35|716.35|712.35|716|712|16
1621987990000|2021-05-26 00:13:10|716.29|712.29|716.07|712.07|716.29|712.29|716.03|712.03|16
1621988000000|2021-05-26 00:13:20|716.09|712.09|717.95|713.95|718.08|714.08|716.09|712.09|29
1621988010000|2021-05-26 00:13:30|718.23|714.23|718.69|714.69|719.15|715.15|718.23|714.23|23
1621988020000|2021-05-26 00:13:40|718.66|714.66|717.82|713.82|718.66|714.66|717.73|713.73|20
1621988030000|2021-05-26 00:13:50|717.83|713.83|718.03|714.03|718.03|714.03|717.7|713.7|18
1621988040000|2021-05-26 00:14:00|717.93|713.93|717.47|713.47|718.05|714.05|717.2|713.2|17
1621988050000|2021-05-26 00:14:10|717.49|713.49|716.39|712.39|717.49|713.49|716.04|712.04|30
1621988060000|2021-05-26 00:14:20|716.4|712.4|717.73|713.73|717.76|713.76|716.4|712.4|18
1621988070000|2021-05-26 00:14:30|717.72|713.72|717.65|713.65|717.72|713.72|717.35|713.35|12
1621988080000|2021-05-26 00:14:40|717.68|713.68|717.43|713.43|717.71|713.71|717.2|713.2|20
1621988090000|2021-05-26 00:14:50|717.44|713.44|716.83|712.83|717.44|713.44|716.79|712.79|22
1621988100000|2021-05-26 00:15:00|716.84|712.84|718|714|718.08|714.08|716.72|712.72|27
1621988110000|2021-05-26 00:15:10|717.81|713.81|718.11|714.11|718.58|714.58|717.81|713.81|15
1621988120000|2021-05-26 00:15:20|718.4|714.4|720.04|716.04|720.04|716.04|718.4|714.4|17
1621988130000|2021-05-26 00:15:30|719.96|715.96|721.21|717.21|721.22|717.22|719.96|715.96|14
1621988140000|2021-05-26 00:15:40|721.2|717.2|721.21|717.21|721.28|717.28|721.09|717.09|21
1621988150000|2021-05-26 00:15:50|721.29|717.29|721.76|717.76|721.77|717.77|721.21|717.21|12
1621988160000|2021-05-26 00:16:00|721.79|717.79|722.51|718.51|722.72|718.72|721.77|717.77|15
1621988170000|2021-05-26 00:16:10|722.78|718.78|722.95|718.95|723.06|719.06|722.51|718.51|6
1621988180000|2021-05-26 00:16:20|722.8|718.8|723.57|719.57|723.58|719.58|722.8|718.8|4
1621988190000|2021-05-26 00:16:30|724.11|720.11|723.65|719.65|724.26|720.26|723.65|719.65|7
1621988200000|2021-05-26 00:16:40|723.57|719.57|723.42|719.42|723.57|719.57|723.2|719.2|20
1621988210000|2021-05-26 00:16:50|723.43|719.43|723.61|719.61|723.92|719.92|723.38|719.38|18
1621988220000|2021-05-26 00:17:00|723.45|719.45|723.65|719.65|723.72|719.72|723.45|719.45|16
1621988230000|2021-05-26 00:17:10|723.57|719.57|724.13|720.13|724.14|720.14|723.57|719.57|9
1621988240000|2021-05-26 00:17:20|724.03|720.03|725.23|721.23|725.23|721.23|724.03|720.03|18
1621988250000|2021-05-26 00:17:30|724.89|720.89|725.02|721.02|725.42|721.42|724.89|720.89|14
1621988260000|2021-05-26 00:17:40|725|721|724.86|720.86|725|721|724.64|720.64|10
1621988270000|2021-05-26 00:17:50|724.78|720.78|724.83|720.83|724.87|720.87|724.75|720.75|19
1621988280000|2021-05-26 00:18:00|724.82|720.82|724.76|720.76|724.84|720.84|724.58|720.58|20
1621988290000|2021-05-26 00:18:10|724.77|720.77|725.05|721.05|725.05|721.05|724.68|720.68|14
1621988300000|2021-05-26 00:18:20|725.12|721.12|725.3|721.3|725.69|721.69|724.94|720.94|23
1621988310000|2021-05-26 00:18:30|725.73|721.73|725.37|721.37|725.73|721.73|725.37|721.37|10
1621988320000|2021-05-26 00:18:40|725.4|721.4|726.24|722.24|726.24|722.24|725.4|721.4|22
1621988330000|2021-05-26 00:18:50|726.13|722.13|726.28|722.28|726.97|722.97|726.05|722.05|19
1621988340000|2021-05-26 00:19:00|726.97|722.97|726.49|722.49|726.97|722.97|726.28|722.28|13
1621988350000|2021-05-26 00:19:10|726.37|722.37|726.12|722.12|726.37|722.37|725.93|721.93|14
1621988360000|2021-05-26 00:19:20|726.21|722.21|726.27|722.27|726.44|722.44|726.14|722.14|18
1621988370000|2021-05-26 00:19:30|726.26|722.26|725.37|721.37|726.34|722.34|725.33|721.33|22
1621988380000|2021-05-26 00:19:40|725.38|721.38|725.33|721.33|725.59|721.59|725.33|721.33|7
1621988390000|2021-05-26 00:19:50|725.15|721.15|725.14|721.14|725.25|721.25|725.12|721.12|15
1621988400000|2021-05-26 00:20:00|725.18|721.18|724.92|720.92|725.31|721.31|724.67|720.67|26
1621988410000|2021-05-26 00:20:10|724.58|720.58|723.1|719.1|724.71|720.71|723.1|719.1|20
1621988420000|2021-05-26 00:20:20|723.09|719.09|722.06|718.06|723.09|719.09|722.06|718.06|20
1621988430000|2021-05-26 00:20:30|722.05|718.05|720.65|716.65|722.05|718.05|719.37|715.37|34
1621988440000|2021-05-26 00:20:40|720.72|716.72|720.65|716.65|720.97|716.97|720.48|716.48|14
1621988450000|2021-05-26 00:20:50|720.55|716.55|719.88|715.88|720.55|716.55|719.83|715.83|28
1621988460000|2021-05-26 00:21:00|719.94|715.94|719.59|715.59|720|716|719.56|715.56|22
1621988470000|2021-05-26 00:21:10|719.58|715.58|719.33|715.33|719.63|715.63|719.33|715.33|19
1621988480000|2021-05-26 00:21:20|719.09|715.09|718.78|714.78|719.18|715.18|718.73|714.73|19
1621988490000|2021-05-26 00:21:30|718.85|714.85|718.67|714.67|719.1|715.1|718.55|714.55|20
1621988500000|2021-05-26 00:21:40|718.75|714.75|717.95|713.95|718.75|714.75|717.95|713.95|19
1621988510000|2021-05-26 00:21:50|717.9|713.9|718.36|714.36|718.45|714.45|717.9|713.9|23
1621988520000|2021-05-26 00:22:00|718.38|714.38|719.36|715.36|719.36|715.36|718.37|714.37|24
1621988530000|2021-05-26 00:22:10|719.37|715.37|718.69|714.69|719.37|715.37|718.6|714.6|21
1621988540000|2021-05-26 00:22:20|718.7|714.7|719.74|715.74|720.07|716.07|718.49|714.49|17
1621988550000|2021-05-26 00:22:30|719.61|715.61|718.52|714.52|719.78|715.78|718.51|714.51|22
1621988560000|2021-05-26 00:22:40|718.51|714.51|718.33|714.33|718.51|714.51|718.17|714.17|24
1621988570000|2021-05-26 00:22:50|718.3|714.3|718.01|714.01|718.55|714.55|718|714|24
1621988580000|2021-05-26 00:23:00|718.03|714.03|717.98|713.98|718.07|714.07|717.8|713.8|21
1621988590000|2021-05-26 00:23:10|717.99|713.99|718.01|714.01|718.12|714.12|717.85|713.85|23
1621988600000|2021-05-26 00:23:20|717.85|713.85|718.74|714.74|718.8|714.8|717.84|713.84|15
1621988610000|2021-05-26 00:23:30|718.76|714.76|718.67|714.67|718.81|714.81|718.62|714.62|21
1621988620000|2021-05-26 00:23:40|718.68|714.68|718.1|714.1|718.84|714.84|718.07|714.07|23
1621988630000|2021-05-26 00:23:50|718.11|714.11|718.16|714.16|718.81|714.81|717.94|713.94|32
1621988640000|2021-05-26 00:24:00|718.2|714.2|718.04|714.04|718.21|714.21|718.04|714.04|11
1621988650000|2021-05-26 00:24:10|718.05|714.05|717.84|713.84|718.07|714.07|717.84|713.84|16
1621988660000|2021-05-26 00:24:20|717.83|713.83|718.06|714.06|718.15|714.15|717.8|713.8|18
1621988670000|2021-05-26 00:24:30|718.03|714.03|718.07|714.07|718.08|714.08|718|714|23
1621988680000|2021-05-26 00:24:40|718.06|714.06|718.13|714.13|718.13|714.13|717.91|713.91|16
1621988690000|2021-05-26 00:24:50|718.18|714.18|718.44|714.44|718.44|714.44|718.18|714.18|15
1621988700000|2021-05-26 00:25:00|718.43|714.43|719.42|715.42|719.58|715.58|718.27|714.27|25
1621988710000|2021-05-26 00:25:10|719.47|715.47|719.69|715.69|719.69|715.69|718.6|714.6|14
1621988720000|2021-05-26 00:25:20|718.6|714.6|718.56|714.56|719.47|715.47|718.27|714.27|12
1621988730000|2021-05-26 00:25:30|718.54|714.54|718.11|714.11|718.54|714.54|718.04|714.04|21
1621988740000|2021-05-26 00:25:40|718.01|714.01|718.25|714.25|718.25|714.25|717.92|713.92|21
1621988750000|2021-05-26 00:25:50|718.24|714.24|718.93|714.93|718.93|714.93|718.24|714.24|19
1621988760000|2021-05-26 00:26:00|719.01|715.01|718.65|714.65|719.01|715.01|718.63|714.63|15
1621988770000|2021-05-26 00:26:10|718.54|714.54|718.45|714.45|718.54|714.54|718.32|714.32|18
1621988780000|2021-05-26 00:26:20|718.36|714.36|719.72|715.72|719.73|715.73|718.36|714.36|19
1621988790000|2021-05-26 00:26:30|719.77|715.77|719.62|715.62|720.07|716.07|719.62|715.62|17
1621988800000|2021-05-26 00:26:40|719.65|715.65|718.84|714.84|719.65|715.65|718.84|714.84|21
1621988810000|2021-05-26 00:26:50|718.99|714.99|718.99|714.99|718.99|714.99|718.31|714.31|21
1621988820000|2021-05-26 00:27:00|718.8|714.8|718.58|714.58|718.99|714.99|717.96|713.96|28
1621988830000|2021-05-26 00:27:10|718.74|714.74|719.45|715.45|719.46|715.46|718.39|714.39|23
1621988840000|2021-05-26 00:27:20|719.4|715.4|718.99|714.99|719.42|715.42|718.99|714.99|16
1621988850000|2021-05-26 00:27:30|718.8|714.8|717.93|713.93|718.8|714.8|717.87|713.87|26
1621988860000|2021-05-26 00:27:40|717.99|713.99|717.29|713.29|717.99|713.99|717.27|713.27|28
1621988870000|2021-05-26 00:27:50|717.03|713.03|716.86|712.86|717.03|713.03|716.86|712.86|24
1621988880000|2021-05-26 00:28:00|716.89|712.89|717.17|713.17|717.2|713.2|716.87|712.87|16
1621988890000|2021-05-26 00:28:10|717.15|713.15|716.8|712.8|717.15|713.15|716.8|712.8|21
1621988900000|2021-05-26 00:28:20|716.74|712.74|716.48|712.48|716.74|712.74|716.48|712.48|13
1621988910000|2021-05-26 00:28:30|716.44|712.44|714.21|710.21|716.57|712.57|714.21|710.21|20
1621988920000|2021-05-26 00:28:40|714.27|710.27|714.17|710.17|714.48|710.48|713.55|709.55|34
1621988930000|2021-05-26 00:28:50|714.16|710.16|714.75|710.75|714.84|710.84|713.54|709.54|32
1621988940000|2021-05-26 00:29:00|714.74|710.74|716.37|712.37|716.53|712.53|714.74|710.74|30
1621988950000|2021-05-26 00:29:10|716.35|712.35|715.14|711.14|716.5|712.5|715.14|711.14|23
1621988960000|2021-05-26 00:29:20|715.16|711.16|714.89|710.89|715.94|711.94|714.89|710.89|18
1621988970000|2021-05-26 00:29:30|714.77|710.77|713.47|709.47|714.77|710.77|713.44|709.44|25
1621988980000|2021-05-26 00:29:40|713.46|709.46|711.38|707.38|713.46|709.46|710.79|706.79|33
1621988990000|2021-05-26 00:29:50|711.42|707.42|711.4|707.4|711.47|707.47|710.8|706.8|24
1621989000000|2021-05-26 00:30:00|711.61|707.61|712.48|708.48|712.62|708.62|711.56|707.56|28
1621989010000|2021-05-26 00:30:10|712.61|708.61|713.34|709.34|713.75|709.75|712.3|708.3|30
1621989020000|2021-05-26 00:30:20|713.65|709.65|713.67|709.67|714.42|710.42|713.63|709.63|17
1621989030000|2021-05-26 00:30:30|713.97|709.97|713.69|709.69|714.6|710.6|713.69|709.69|26
1621989040000|2021-05-26 00:30:40|713.67|709.67|712.1|708.1|713.67|709.67|712.1|708.1|36
1621989050000|2021-05-26 00:30:50|712.08|708.08|710.61|706.61|712.08|708.08|710.6|706.6|28
1621989060000|2021-05-26 00:31:00|710.6|706.6|711.65|707.65|711.76|707.76|710.57|706.57|19
1621989070000|2021-05-26 00:31:10|711.5|707.5|710.99|706.99|711.6|707.6|710.84|706.84|23
1621989080000|2021-05-26 00:31:20|711|707|710.63|706.63|711.2|707.2|710.63|706.63|29
1621989090000|2021-05-26 00:31:30|710.69|706.69|711.2|707.2|711.34|707.34|710.69|706.69|24
1621989100000|2021-05-26 00:31:40|711.17|707.17|711.6|707.6|711.74|707.74|710.95|706.95|22
1621989110000|2021-05-26 00:31:50|711.5|707.5|711.77|707.77|712.39|708.39|711.5|707.5|26
1621989120000|2021-05-26 00:32:00|711.95|707.95|712.35|708.35|712.35|708.35|711.59|707.59|21
1621989130000|2021-05-26 00:32:10|712.37|708.37|713.16|709.16|713.16|709.16|712.27|708.27|19
1621989140000|2021-05-26 00:32:20|713.22|709.22|713.09|709.09|713.41|709.41|713.07|709.07|19
1621989150000|2021-05-26 00:32:30|713.1|709.1|713.4|709.4|713.49|709.49|713.01|709.01|27
1621989160000|2021-05-26 00:32:40|713.43|709.43|713.98|709.98|714.08|710.08|713.31|709.31|25
1621989170000|2021-05-26 00:32:50|713.79|709.79|713.96|709.96|713.96|709.96|713.72|709.72|21
1621989180000|2021-05-26 00:33:00|714.02|710.02|714.63|710.63|714.85|710.85|713.74|709.74|23
1621989190000|2021-05-26 00:33:10|714.7|710.7|713.58|709.58|714.7|710.7|713.58|709.58|23
1621989200000|2021-05-26 00:33:20|713.61|709.61|714.15|710.15|714.32|710.32|713.58|709.58|20
1621989210000|2021-05-26 00:33:30|714.23|710.23|714.98|710.98|715.19|711.19|714.23|710.23|24
1621989220000|2021-05-26 00:33:40|714.97|710.97|714.8|710.8|714.97|710.97|714.72|710.72|20
1621989230000|2021-05-26 00:33:50|714.81|710.81|714.54|710.54|715.04|711.04|714.44|710.44|19
1621989240000|2021-05-26 00:34:00|714.47|710.47|714.39|710.39|714.47|710.47|714.32|710.32|18
1621989250000|2021-05-26 00:34:10|714.48|710.48|714.89|710.89|714.89|710.89|714.39|710.39|25
1621989260000|2021-05-26 00:34:20|714.88|710.88|714.6|710.6|714.89|710.89|714.43|710.43|14
1621989270000|2021-05-26 00:34:30|714.81|710.81|714.09|710.09|715|711|714.09|710.09|22
1621989280000|2021-05-26 00:34:40|713.93|709.93|714.27|710.27|714.27|710.27|713.71|709.71|20
1621989290000|2021-05-26 00:34:50|714.36|710.36|715.07|711.07|715.07|711.07|714.3|710.3|15
1621989300000|2021-05-26 00:35:00|715.13|711.13|716.76|712.76|716.76|712.76|715.04|711.04|20
1621989310000|2021-05-26 00:35:10|716.65|712.65|717.33|713.33|717.36|713.36|716.35|712.35|29
1621989320000|2021-05-26 00:35:20|718.12|714.12|717.89|713.89|718.23|714.23|717.88|713.88|8
1621989330000|2021-05-26 00:35:30|717.9|713.9|718.35|714.35|718.35|714.35|717.36|713.36|10
1621989340000|2021-05-26 00:35:40|718.36|714.36|718.69|714.69|718.83|714.83|718.36|714.36|12
1621989350000|2021-05-26 00:35:50|718.71|714.71|718.9|714.9|718.97|714.97|718.71|714.71|12
1621989360000|2021-05-26 00:36:00|718.84|714.84|717.74|713.74|718.84|714.84|717.71|713.71|20
1621989370000|2021-05-26 00:36:10|717.75|713.75|718.49|714.49|718.89|714.89|717.75|713.75|20
1621989380000|2021-05-26 00:36:20|718.51|714.51|719.07|715.07|719.07|715.07|718.09|714.09|12
1621989390000|2021-05-26 00:36:30|719.08|715.08|718.53|714.53|719.08|715.08|718.51|714.51|11
1621989400000|2021-05-26 00:36:40|718.61|714.61|718.86|714.86|718.88|714.88|718.61|714.61|15
1621989410000|2021-05-26 00:36:50|718.77|714.77|720.57|716.57|720.57|716.57|718.77|714.77|24
1621989420000|2021-05-26 00:37:00|720.56|716.56|719.82|715.82|720.62|716.62|719.82|715.82|19
1621989430000|2021-05-26 00:37:10|719.81|715.81|720.15|716.15|720.16|716.16|719.81|715.81|17
1621989440000|2021-05-26 00:37:20|720.16|716.16|719.82|715.82|720.34|716.34|719.82|715.82|18
1621989450000|2021-05-26 00:37:30|719.79|715.79|720.13|716.13|720.13|716.13|719.31|715.31|24
1621989460000|2021-05-26 00:37:40|720.18|716.18|721.4|717.4|721.64|717.64|720.18|716.18|25
1621989470000|2021-05-26 00:37:50|721.41|717.41|721.8|717.8|721.82|717.82|721.29|717.29|11
1621989480000|2021-05-26 00:38:00|721.79|717.79|721.55|717.55|722.03|718.03|721.55|717.55|25
1621989490000|2021-05-26 00:38:10|721.51|717.51|721.51|717.51|721.59|717.59|721.45|717.45|17
1621989500000|2021-05-26 00:38:20|721.5|717.5|721.61|717.61|721.61|717.61|721.47|717.47|13
1621989510000|2021-05-26 00:38:30|721.63|717.63|721.84|717.84|722.1|718.1|721.61|717.61|29
1621989520000|2021-05-26 00:38:40|721.82|717.82|722|718|722.06|718.06|721.61|717.61|24
1621989530000|2021-05-26 00:38:50|722.05|718.05|722.53|718.53|722.55|718.55|722|718|20
1621989540000|2021-05-26 00:39:00|722.46|718.46|721.62|717.62|722.46|718.46|721.62|717.62|24
1621989550000|2021-05-26 00:39:10|721.65|717.65|720.21|716.21|721.65|717.65|720.21|716.21|20
1621989560000|2021-05-26 00:39:20|720.27|716.27|719.47|715.47|720.27|716.27|719.27|715.27|25
1621989570000|2021-05-26 00:39:30|719.52|715.52|720.44|716.44|720.44|716.44|719.52|715.52|27
1621989580000|2021-05-26 00:39:40|720.33|716.33|720.85|716.85|720.88|716.88|720.33|716.33|17
1621989590000|2021-05-26 00:39:50|720.72|716.72|721.05|717.05|721.06|717.06|720.55|716.55|16
1621989600000|2021-05-26 00:40:00|721.04|717.04|721.09|717.09|721.09|717.09|720.95|716.95|9
1621989610000|2021-05-26 00:40:10|720.95|716.95|720.19|716.19|720.97|716.97|720.11|716.11|21
1621989620000|2021-05-26 00:40:20|720.21|716.21|719.99|715.99|720.24|716.24|719.93|715.93|20
1621989630000|2021-05-26 00:40:30|719.97|715.97|719.9|715.9|719.97|715.97|719.9|715.9|10
1621989640000|2021-05-26 00:40:40|719.91|715.91|719.48|715.48|719.93|715.93|719.45|715.45|20
1621989650000|2021-05-26 00:40:50|719.5|715.5|719.55|715.55|719.72|715.72|719.38|715.38|23
1621989660000|2021-05-26 00:41:00|719.56|715.56|720.55|716.55|720.85|716.85|719.56|715.56|27
1621989670000|2021-05-26 00:41:10|720.76|716.76|720.31|716.31|720.76|716.76|720.28|716.28|16
1621989680000|2021-05-26 00:41:20|720.38|716.38|719.86|715.86|720.38|716.38|719.83|715.83|18
1621989690000|2021-05-26 00:41:30|719.83|715.83|719.64|715.64|719.86|715.86|719.64|715.64|8
1621989700000|2021-05-26 00:41:40|718.5|714.5|717.75|713.75|718.91|714.91|717.26|713.26|23
1621989710000|2021-05-26 00:41:50|717.77|713.77|717.79|713.79|718.4|714.4|717.76|713.76|22
1621989720000|2021-05-26 00:42:00|717.8|713.8|716.92|712.92|717.99|713.99|716.92|712.92|22
1621989730000|2021-05-26 00:42:10|716.79|712.79|717.52|713.52|717.52|713.52|716.63|712.63|23
1621989740000|2021-05-26 00:42:20|717.61|713.61|717.92|713.92|717.92|713.92|717.49|713.49|20
1621989750000|2021-05-26 00:42:30|718.03|714.03|717.27|713.27|718.11|714.11|717.07|713.07|27
1621989760000|2021-05-26 00:42:40|717.22|713.22|717.58|713.58|717.69|713.69|717.22|713.22|17
1621989770000|2021-05-26 00:42:50|717.62|713.62|717.75|713.75|718.4|714.4|717.62|713.62|25
1621989780000|2021-05-26 00:43:00|717.86|713.86|717.54|713.54|717.95|713.95|717.38|713.38|26
1621989790000|2021-05-26 00:43:10|717.55|713.55|717.8|713.8|717.8|713.8|717.51|713.51|15
1621989800000|2021-05-26 00:43:20|717.76|713.76|717.95|713.95|717.95|713.95|717.71|713.71|17
1621989810000|2021-05-26 00:43:30|717.91|713.91|717.07|713.07|717.93|713.93|717.07|713.07|17
1621989820000|2021-05-26 00:43:40|717.1|713.1|716.89|712.89|717.22|713.22|716.85|712.85|13
1621989830000|2021-05-26 00:43:50|716.85|712.85|716.74|712.74|716.89|712.89|716.73|712.73|13
1621989840000|2021-05-26 00:44:00|716.77|712.77|716.01|712.01|716.77|712.77|716.01|712.01|20
1621989850000|2021-05-26 00:44:10|716.02|712.02|716.24|712.24|716.24|712.24|715.8|711.8|17
1621989860000|2021-05-26 00:44:20|716.25|712.25|716.02|712.02|716.57|712.57|715.91|711.91|27
1621989870000|2021-05-26 00:44:30|716.47|712.47|715.98|711.98|716.55|712.55|715.83|711.83|20
1621989880000|2021-05-26 00:44:40|715.97|711.97|715.67|711.67|715.98|711.98|715.66|711.66|15
1621989890000|2021-05-26 00:44:50|715.66|711.66|715.8|711.8|715.92|711.92|715.63|711.63|15
1621989900000|2021-05-26 00:45:00|715.81|711.81|716.06|712.06|716.06|712.06|715.81|711.81|19
1621989910000|2021-05-26 00:45:10|716.07|712.07|717.05|713.05|717.39|713.39|715.94|711.94|22
1621989920000|2021-05-26 00:45:20|716.87|712.87|717.88|713.88|717.96|713.96|716.87|712.87|10
1621989930000|2021-05-26 00:45:30|718.19|714.19|717.1|713.1|718.26|714.26|716.91|712.91|32
1621989940000|2021-05-26 00:45:40|717.07|713.07|716.64|712.64|717.21|713.21|716.62|712.62|30
1621989950000|2021-05-26 00:45:50|716.67|712.67|716.93|712.93|716.94|712.94|716.67|712.67|20
1621989960000|2021-05-26 00:46:00|716.9|712.9|717.49|713.49|717.72|713.72|716.72|712.72|26
1621989970000|2021-05-26 00:46:10|717.95|713.95|718.28|714.28|719.07|715.07|717.73|713.73|33
1621989980000|2021-05-26 00:46:20|718.33|714.33|718.51|714.51|718.59|714.59|718.33|714.33|28
1621989990000|2021-05-26 00:46:30|718.52|714.52|718.82|714.82|718.89|714.89|718.52|714.52|15
1621990000000|2021-05-26 00:46:40|718.65|714.65|718.16|714.16|718.67|714.67|718.16|714.16|27
1621990010000|2021-05-26 00:46:50|718.19|714.19|718.7|714.7|718.71|714.71|718.19|714.19|21
1621990020000|2021-05-26 00:47:00|718.68|714.68|718.97|714.97|718.97|714.97|718.68|714.68|11
1621990030000|2021-05-26 00:47:10|718.98|714.98|718.92|714.92|719.14|715.14|718.9|714.9|16
1621990040000|2021-05-26 00:47:20|718.78|714.78|718.14|714.14|718.78|714.78|717.93|713.93|26
1621990050000|2021-05-26 00:47:30|718.36|714.36|717.99|713.99|718.45|714.45|717.99|713.99|20
1621990060000|2021-05-26 00:47:40|718.01|714.01|718.07|714.07|718.07|714.07|717.86|713.86|12
1621990070000|2021-05-26 00:47:50|718.08|714.08|717.53|713.53|718.08|714.08|717.53|713.53|20
1621990080000|2021-05-26 00:48:00|717.51|713.51|716.47|712.47|717.51|713.51|716.43|712.43|30
1621990090000|2021-05-26 00:48:10|716.55|712.55|717.4|713.4|717.41|713.41|716.48|712.48|29
1621990100000|2021-05-26 00:48:20|717.41|713.41|717.08|713.08|717.41|713.41|717.06|713.06|18
1621990110000|2021-05-26 00:48:30|717.09|713.09|717.13|713.13|717.13|713.13|716.96|712.96|16
1621990120000|2021-05-26 00:48:40|717.14|713.14|717.42|713.42|717.43|713.43|717.1|713.1|20
1621990130000|2021-05-26 00:48:50|717.43|713.43|717.92|713.92|717.92|713.92|717.35|713.35|22
1621990140000|2021-05-26 00:49:00|717.9|713.9|717.2|713.2|717.9|713.9|717.2|713.2|30
1621990150000|2021-05-26 00:49:10|717.11|713.11|716.76|712.76|717.11|713.11|716.73|712.73|26
1621990160000|2021-05-26 00:49:20|716.75|712.75|717.46|713.46|717.51|713.51|716.75|712.75|23
1621990170000|2021-05-26 00:49:30|717.39|713.39|717.36|713.36|717.6|713.6|717.35|713.35|20
1621990180000|2021-05-26 00:49:40|717.35|713.35|717.96|713.96|718.1|714.1|717.2|713.2|30
1621990190000|2021-05-26 00:49:50|717.97|713.97|718.02|714.02|718.04|714.04|717.96|713.96|10
1621990200000|2021-05-26 00:50:00|718.04|714.04|718.32|714.32|718.46|714.46|718.04|714.04|18
1621990210000|2021-05-26 00:50:10|718.46|714.46|718.23|714.23|718.61|714.61|718.23|714.23|5
1621990220000|2021-05-26 00:50:20|718.47|714.47|718.1|714.1|718.47|714.47|718.09|714.09|18
1621990230000|2021-05-26 00:50:30|718.11|714.11|717.35|713.35|718.11|714.11|717.27|713.27|22
1621990240000|2021-05-26 00:50:40|717.37|713.37|718.29|714.29|718.4|714.4|717.37|713.37|21
1621990250000|2021-05-26 00:50:50|718.32|714.32|719.19|715.19|719.19|715.19|718.23|714.23|17
1621990260000|2021-05-26 00:51:00|719.25|715.25|719.22|715.22|719.43|715.43|719.09|715.09|19
1621990270000|2021-05-26 00:51:10|719.21|715.21|718.88|714.88|719.21|715.21|718.78|714.78|21
1621990280000|2021-05-26 00:51:20|718.87|714.87|718.74|714.74|718.87|714.87|718.62|714.62|15
1621990290000|2021-05-26 00:51:30|718.76|714.76|718.49|714.49|718.84|714.84|718.42|714.42|18
1621990300000|2021-05-26 00:51:40|718.57|714.57|718.94|714.94|719.16|715.16|718.42|714.42|22
1621990310000|2021-05-26 00:51:50|718.9|714.9|718.46|714.46|718.94|714.94|718.4|714.4|18
1621990320000|2021-05-26 00:52:00|718.47|714.47|719.03|715.03|719.09|715.09|718.47|714.47|20
1621990330000|2021-05-26 00:52:10|719.05|715.05|718.53|714.53|719.06|715.06|718.53|714.53|25
1621990340000|2021-05-26 00:52:20|718.47|714.47|717.99|713.99|718.47|714.47|717.99|713.99|14
1621990350000|2021-05-26 00:52:30|717.98|713.98|718.64|714.64|718.64|714.64|717.98|713.98|12
1621990360000|2021-05-26 00:52:40|718.59|714.59|718.26|714.26|718.7|714.7|718.13|714.13|31
1621990370000|2021-05-26 00:52:50|718.34|714.34|718.64|714.64|718.68|714.68|718.34|714.34|15
1621990380000|2021-05-26 00:53:00|718.63|714.63|717.97|713.97|718.63|714.63|717.87|713.87|23
1621990390000|2021-05-26 00:53:10|717.78|713.78|717.52|713.52|717.78|713.78|717.28|713.28|27
1621990400000|2021-05-26 00:53:20|717.54|713.54|717.26|713.26|717.67|713.67|717.26|713.26|24
1621990410000|2021-05-26 00:53:30|717.23|713.23|716.78|712.78|717.24|713.24|716.78|712.78|12
1621990420000|2021-05-26 00:53:40|716.7|712.7|716.78|712.78|716.78|712.78|716.56|712.56|11
1621990430000|2021-05-26 00:53:50|716.8|712.8|717.22|713.22|717.25|713.25|716.8|712.8|25
1621990440000|2021-05-26 00:54:00|717.25|713.25|717.14|713.14|717.27|713.27|717.13|713.13|19
1621990450000|2021-05-26 00:54:10|717.09|713.09|716.48|712.48|717.12|713.12|716.48|712.48|22
1621990460000|2021-05-26 00:54:20|716.44|712.44|716.34|712.34|716.55|712.55|716.18|712.18|32
1621990470000|2021-05-26 00:54:30|716.37|712.37|716.21|712.21|716.4|712.4|715.9|711.9|27
1621990480000|2021-05-26 00:54:40|716.38|712.38|716.68|712.68|716.69|712.69|716.29|712.29|24
1621990490000|2021-05-26 00:54:50|716.74|712.74|716.73|712.73|716.92|712.92|716.61|712.61|20
1621990500000|2021-05-26 00:55:00|716.58|712.58|716.07|712.07|716.58|712.58|716|712|17
1621990510000|2021-05-26 00:55:10|716.06|712.06|716.53|712.53|716.57|712.57|716.06|712.06|19
1621990520000|2021-05-26 00:55:20|716.55|712.55|716.66|712.66|716.69|712.69|716.49|712.49|21
1621990530000|2021-05-26 00:55:30|716.67|712.67|716.25|712.25|716.7|712.7|716.25|712.25|22
1621990540000|2021-05-26 00:55:40|715.81|711.81|715.83|711.83|715.83|711.83|715.6|711.6|18
1621990550000|2021-05-26 00:55:50|716.23|712.23|716.43|712.43|716.43|712.43|716.19|712.19|24
1621990560000|2021-05-26 00:56:00|716.48|712.48|716.36|712.36|716.63|712.63|716.1|712.1|22
1621990570000|2021-05-26 00:56:10|716.26|712.26|716.45|712.45|716.45|712.45|716.26|712.26|12
1621990580000|2021-05-26 00:56:20|716.49|712.49|717.49|713.49|717.94|713.94|716.48|712.48|26
1621990590000|2021-05-26 00:56:30|717.57|713.57|717.38|713.38|717.66|713.66|717.08|713.08|24
1621990600000|2021-05-26 00:56:40|717.37|713.37|716.96|712.96|717.37|713.37|716.8|712.8|25
1621990610000|2021-05-26 00:56:50|716.99|712.99|717|713|717|713|716.86|712.86|12
1621990620000|2021-05-26 00:57:00|716.97|712.97|716.73|712.73|716.99|712.99|716.64|712.64|29
1621990630000|2021-05-26 00:57:10|716.74|712.74|716.29|712.29|716.78|712.78|716.23|712.23|26
1621990640000|2021-05-26 00:57:20|716.3|712.3|716.74|712.74|716.79|712.79|716.3|712.3|22
1621990650000|2021-05-26 00:57:30|716.72|712.72|716.25|712.25|716.72|712.72|716.13|712.13|16
1621990660000|2021-05-26 00:57:40|716.3|712.3|716.32|712.32|716.32|712.32|716.18|712.18|14
1621990670000|2021-05-26 00:57:50|716.42|712.42|716.33|712.33|716.49|712.49|716.18|712.18|14
1621990680000|2021-05-26 00:58:00|716.18|712.18|716.18|712.18|716.46|712.46|716.18|712.18|5
1621990690000|2021-05-26 00:58:10|717.1|713.1|716.81|712.81|717.43|713.43|716.8|712.8|14
1621990700000|2021-05-26 00:58:20|716.79|712.79|716.91|712.91|716.99|712.99|716.75|712.75|19
1621990710000|2021-05-26 00:58:30|716.94|712.94|717.22|713.22|717.29|713.29|716.94|712.94|20
1621990720000|2021-05-26 00:58:40|717.21|713.21|717.41|713.41|717.41|713.41|716.71|712.71|21
1621990730000|2021-05-26 00:58:50|717.44|713.44|717.63|713.63|717.71|713.71|717.43|713.43|27
1621990740000|2021-05-26 00:59:00|717.56|713.56|717.6|713.6|717.69|713.69|717.55|713.55|18
1621990750000|2021-05-26 00:59:10|717.56|713.56|717.57|713.57|717.67|713.67|717.51|713.51|26
1621990760000|2021-05-26 00:59:20|717.54|713.54|717.05|713.05|717.54|713.54|717.05|713.05|16
1621990770000|2021-05-26 00:59:30|717|713|716.83|712.83|717.07|713.07|716.81|712.81|19
1621990780000|2021-05-26 00:59:40|716.86|712.86|716.98|712.98|717.57|713.57|716.86|712.86|26
1621990790000|2021-05-26 00:59:50|717.01|713.01|716.95|712.95|717.01|713.01|716.71|712.71|19
1621990800000|2021-05-26 01:00:00|717.02|713.02|718.07|714.07|718.11|714.11|716.97|712.97|22
1621990810000|2021-05-26 01:00:10|718.16|714.16|718.03|714.03|718.16|714.16|717.89|713.89|13
1621990820000|2021-05-26 01:00:20|718.04|714.04|718.24|714.24|718.24|714.24|717.9|713.9|19
1621990830000|2021-05-26 01:00:30|718.31|714.31|719.01|715.01|719.01|715.01|717.89|713.89|14
1621990840000|2021-05-26 01:00:40|718.95|714.95|718.98|714.98|719.25|715.25|718.95|714.95|13
1621990850000|2021-05-26 01:00:50|719.02|715.02|719.09|715.09|719.28|715.28|718.93|714.93|29
1621990860000|2021-05-26 01:01:00|719.1|715.1|718.97|714.97|719.14|715.14|718.96|714.96|12
1621990870000|2021-05-26 01:01:10|718.69|714.69|718.82|714.82|718.94|714.94|718.62|714.62|11
1621990880000|2021-05-26 01:01:20|718.83|714.83|718.75|714.75|718.84|714.84|718.73|714.73|18
1621990890000|2021-05-26 01:01:30|718.77|714.77|718.91|714.91|718.92|714.92|718.26|714.26|28
1621990900000|2021-05-26 01:01:40|718.92|714.92|719.66|715.66|719.66|715.66|718.89|714.89|16
1621990910000|2021-05-26 01:01:50|719.89|715.89|720.07|716.07|720.19|716.19|719.68|715.68|7
1621990920000|2021-05-26 01:02:00|719.94|715.94|719.78|715.78|720.08|716.08|719.57|715.57|14
1621990930000|2021-05-26 01:02:10|719.58|715.58|719.83|715.83|720.13|716.13|719.58|715.58|13
1621990940000|2021-05-26 01:02:20|720.19|716.19|719.42|715.42|720.19|716.19|719.34|715.34|29
1621990950000|2021-05-26 01:02:30|719.34|715.34|719.62|715.62|719.62|715.62|719.34|715.34|5
1621990960000|2021-05-26 01:02:40|719.79|715.79|719.58|715.58|719.89|715.89|719.38|715.38|20
1621990970000|2021-05-26 01:02:50|719.72|715.72|719.7|715.7|720.01|716.01|719.69|715.69|20
1621990980000|2021-05-26 01:03:00|719.72|715.72|719.28|715.28|719.72|715.72|719.28|715.28|14
1621990990000|2021-05-26 01:03:10|719.16|715.16|718.9|714.9|719.16|715.16|718.9|714.9|14
1621991000000|2021-05-26 01:03:20|718.97|714.97|719.55|715.55|719.63|715.63|718.9|714.9|19
1621991010000|2021-05-26 01:03:30|719.47|715.47|719.01|715.01|719.49|715.49|719.01|715.01|16
1621991020000|2021-05-26 01:03:40|719.02|715.02|719.46|715.46|719.48|715.48|719.01|715.01|18
1621991030000|2021-05-26 01:03:50|719.45|715.45|719.58|715.58|719.61|715.61|719.38|715.38|24
1621991040000|2021-05-26 01:04:00|719.61|715.61|719.68|715.68|719.81|715.81|719.59|715.59|11
1621991050000|2021-05-26 01:04:10|719.76|715.76|719.97|715.97|720.33|716.33|719.76|715.76|22
1621991060000|2021-05-26 01:04:20|720.27|716.27|719.74|715.74|720.36|716.36|719.74|715.74|20
1621991070000|2021-05-26 01:04:30|719.61|715.61|719.55|715.55|719.67|715.67|719.45|715.45|17
1621991080000|2021-05-26 01:04:40|719.66|715.66|719.93|715.93|719.98|715.98|719.64|715.64|16
1621991090000|2021-05-26 01:04:50|719.92|715.92|719.22|715.22|719.92|715.92|719.22|715.22|23
1621991100000|2021-05-26 01:05:00|719.23|715.23|719.85|715.85|719.85|715.85|719.21|715.21|20
1621991110000|2021-05-26 01:05:10|719.91|715.91|720.04|716.04|720.16|716.16|719.91|715.91|7
1621991120000|2021-05-26 01:05:20|719.94|715.94|719.94|715.94|720.04|716.04|719.94|715.94|3
1621991130000|2021-05-26 01:05:30|720|716|720.13|716.13|720.13|716.13|719.93|715.93|10
1621991140000|2021-05-26 01:05:40|720.35|716.35|719.86|715.86|720.37|716.37|719.85|715.85|11
1621991150000|2021-05-26 01:05:50|719.96|715.96|719.83|715.83|719.96|715.96|719.83|715.83|11
1621991160000|2021-05-26 01:06:00|719.85|715.85|720.54|716.54|720.6|716.6|719.85|715.85|12
1621991170000|2021-05-26 01:06:10|720.55|716.55|720.91|716.91|721.16|717.16|720.54|716.54|20
1621991180000|2021-05-26 01:06:20|720.79|716.79|720.59|716.59|720.79|716.79|720.45|716.45|11
1621991190000|2021-05-26 01:06:30|720.51|716.51|720.63|716.63|720.76|716.76|720.51|716.51|19
1621991200000|2021-05-26 01:06:40|720.54|716.54|719.82|715.82|720.74|716.74|719.81|715.81|26
1621991210000|2021-05-26 01:06:50|719.75|715.75|719.85|715.85|720.06|716.06|719.75|715.75|17
1621991220000|2021-05-26 01:07:00|719.84|715.84|720.27|716.27|720.4|716.4|719.84|715.84|22
1621991230000|2021-05-26 01:07:10|720.45|716.45|721.04|717.04|721.2|717.2|720.22|716.22|14
1621991240000|2021-05-26 01:07:20|721.19|717.19|721.04|717.04|721.21|717.21|721.04|717.04|4
1621991250000|2021-05-26 01:07:30|721.2|717.2|721.3|717.3|721.3|717.3|721.2|717.2|5
1621991260000|2021-05-26 01:07:40|721.09|717.09|720.67|716.67|721.52|717.52|720.67|716.67|15
1621991270000|2021-05-26 01:07:50|720.66|716.66|720.78|716.78|720.86|716.86|720.62|716.62|24
1621991280000|2021-05-26 01:08:00|720.86|716.86|721.68|717.68|721.7|717.7|720.78|716.78|14
1621991290000|2021-05-26 01:08:10|721.73|717.73|722.61|718.61|722.87|718.87|721.56|717.56|26
1621991300000|2021-05-26 01:08:20|722.51|718.51|723.01|719.01|723.01|719.01|722.39|718.39|18
1621991310000|2021-05-26 01:08:30|723.02|719.02|722.95|718.95|723.07|719.07|722.94|718.94|8
1621991320000|2021-05-26 01:08:40|722.96|718.96|722.64|718.64|723.03|719.03|722.64|718.64|15
1621991330000|2021-05-26 01:08:50|722.65|718.65|722.54|718.54|722.65|718.65|722.36|718.36|15
1621991340000|2021-05-26 01:09:00|722.49|718.49|722.39|718.39|722.53|718.53|722.15|718.15|18
1621991350000|2021-05-26 01:09:10|722.38|718.38|722.51|718.51|722.55|718.55|722.38|718.38|12
1621991360000|2021-05-26 01:09:20|722.61|718.61|722.71|718.71|722.84|718.84|722.61|718.61|6
1621991370000|2021-05-26 01:09:30|722.72|718.72|722.72|718.72|722.72|718.72|722.71|718.71|5
1621991380000|2021-05-26 01:09:40|722.83|718.83|722.86|718.86|722.91|718.91|722.8|718.8|13
1621991390000|2021-05-26 01:09:50|722.87|718.87|722.58|718.58|722.89|718.89|722.58|718.58|13
1621991400000|2021-05-26 01:10:00|722.61|718.61|722.84|718.84|722.84|718.84|722.61|718.61|7
1621991410000|2021-05-26 01:10:10|722.9|718.9|724.87|720.87|724.91|720.91|722.83|718.83|18
1621991420000|2021-05-26 01:10:20|724.88|720.88|724.74|720.74|724.95|720.95|724.74|720.74|9
1621991430000|2021-05-26 01:10:30|725.11|721.11|724.71|720.71|725.11|721.11|724.64|720.64|17
1621991440000|2021-05-26 01:10:40|724.7|720.7|725.06|721.06|725.06|721.06|724.49|720.49|15
1621991450000|2021-05-26 01:10:50|725.07|721.07|725.75|721.75|725.83|721.83|725.07|721.07|20
1621991460000|2021-05-26 01:11:00|725.74|721.74|725.96|721.96|726.04|722.04|725.74|721.74|6
1621991470000|2021-05-26 01:11:10|725.95|721.95|726.11|722.11|726.13|722.13|725.89|721.89|14
1621991480000|2021-05-26 01:11:20|726.16|722.16|726.2|722.2|726.2|722.2|726.14|722.14|3
1621991500000|2021-05-26 01:11:40|726.28|722.28|726.47|722.47|726.55|722.55|726.28|722.28|5
1621991510000|2021-05-26 01:11:50|726.51|722.51|726.39|722.39|726.55|722.55|726.15|722.15|18
1621991520000|2021-05-26 01:12:00|726.38|722.38|725.96|721.96|726.38|722.38|725.79|721.79|27
1621991530000|2021-05-26 01:12:10|725.97|721.97|726.26|722.26|726.45|722.45|725.97|721.97|19
1621991540000|2021-05-26 01:12:20|726.25|722.25|726.32|722.32|726.4|722.4|726.15|722.15|18
1621991550000|2021-05-26 01:12:30|726.38|722.38|726.75|722.75|726.75|722.75|726.32|722.32|16
1621991560000|2021-05-26 01:12:40|726.76|722.76|726.92|722.92|726.92|722.92|726.76|722.76|5
1621991570000|2021-05-26 01:12:50|726.91|722.91|727|723|727|723|726.82|722.82|12
1621991580000|2021-05-26 01:13:00|726.98|722.98|726.92|722.92|726.98|722.98|726.85|722.85|5
1621991590000|2021-05-26 01:13:10|726.93|722.93|726.68|722.68|727.03|723.03|726.68|722.68|21
1621991600000|2021-05-26 01:13:20|726.71|722.71|726.48|722.48|726.75|722.75|726.46|722.46|19
1621991610000|2021-05-26 01:13:30|726.47|722.47|726.29|722.29|726.48|722.48|726.29|722.29|12
1621991620000|2021-05-26 01:13:40|726.33|722.33|725.53|721.53|726.33|722.33|725.5|721.5|24
1621991630000|2021-05-26 01:13:50|725.54|721.54|725.23|721.23|725.66|721.66|725.23|721.23|24
1621991640000|2021-05-26 01:14:00|725.22|721.22|726.28|722.28|726.28|722.28|725.22|721.22|16
1621991650000|2021-05-26 01:14:10|726.36|722.36|726.39|722.39|726.39|722.39|726.35|722.35|3
1621991660000|2021-05-26 01:14:20|726.35|722.35|726.27|722.27|726.39|722.39|726.27|722.27|5
1621991670000|2021-05-26 01:14:30|726.22|722.22|726.29|722.29|726.32|722.32|726.11|722.11|11
1621991680000|2021-05-26 01:14:40|726.3|722.3|726.98|722.98|727.08|723.08|726.12|722.12|17
1621991690000|2021-05-26 01:14:50|727.06|723.06|726.93|722.93|727.06|723.06|726.89|722.89|10
1621991700000|2021-05-26 01:15:00|726.92|722.92|727.12|723.12|727.13|723.13|726.86|722.86|14
1621991710000|2021-05-26 01:15:10|727.13|723.13|727.01|723.01|727.13|723.13|727.01|723.01|6
1621991720000|2021-05-26 01:15:20|726.98|722.98|726.98|722.98|726.98|722.98|726.95|722.95|5
1621991730000|2021-05-26 01:15:30|727.05|723.05|727.14|723.14|727.14|723.14|727.05|723.05|3
1621991740000|2021-05-26 01:15:40|727.04|723.04|726.94|722.94|727.07|723.07|726.94|722.94|8
1621991750000|2021-05-26 01:15:50|726.91|722.91|726.43|722.43|726.91|722.91|726.43|722.43|18
1621991760000|2021-05-26 01:16:00|726.45|722.45|726.44|722.44|726.47|722.47|726.39|722.39|13
1621991770000|2021-05-26 01:16:10|726.45|722.45|726.56|722.56|726.7|722.7|726.45|722.45|13
1621991780000|2021-05-26 01:16:20|726.48|722.48|726.35|722.35|726.48|722.48|726.34|722.34|10
1621991790000|2021-05-26 01:16:30|726.36|722.36|726.15|722.15|726.36|722.36|725.89|721.89|26
1621991800000|2021-05-26 01:16:40|725.8|721.8|725.82|721.82|725.97|721.97|725.8|721.8|20
1621991810000|2021-05-26 01:16:50|726.02|722.02|725.88|721.88|726.1|722.1|725.82|721.82|19
1621991820000|2021-05-26 01:17:00|725.87|721.87|726.1|722.1|726.25|722.25|725.82|721.82|19
1621991830000|2021-05-26 01:17:10|726.25|722.25|727.06|723.06|727.06|723.06|725.82|721.82|14
1621991840000|2021-05-26 01:17:20|727.39|723.39|727.06|723.06|727.49|723.49|727.06|723.06|10
1621991850000|2021-05-26 01:17:30|727.53|723.53|727.16|723.16|727.53|723.53|727.15|723.15|9
1621991860000|2021-05-26 01:17:40|727.17|723.17|727.64|723.64|727.64|723.64|727.17|723.17|4
1621991870000|2021-05-26 01:17:50|727.69|723.69|727.5|723.5|727.83|723.83|727.5|723.5|14
1621991880000|2021-05-26 01:18:00|727.72|723.72|727.76|723.76|728.16|724.16|727.5|723.5|19
1621991890000|2021-05-26 01:18:10|727.8|723.8|729.88|725.88|729.96|725.96|727.8|723.8|24
1621991900000|2021-05-26 01:18:20|729.63|725.63|728.85|724.85|729.63|725.63|728.62|724.62|22
1621991910000|2021-05-26 01:18:30|728.93|724.93|729.02|725.02|729.05|725.05|728.93|724.93|5
1621991920000|2021-05-26 01:18:40|729.03|725.03|729.46|725.46|729.46|725.46|729.03|725.03|12
1621991930000|2021-05-26 01:18:50|729.48|725.48|729.04|725.04|729.48|725.48|728.78|724.78|12
1621991940000|2021-05-26 01:19:00|728.93|724.93|729.18|725.18|729.18|725.18|728.93|724.93|7
1621991950000|2021-05-26 01:19:10|729.2|725.2|729.32|725.32|729.41|725.41|728.7|724.7|5
1621991960000|2021-05-26 01:19:20|729.33|725.33|729.27|725.27|729.35|725.35|729.24|725.24|17
1621991970000|2021-05-26 01:19:30|729.28|725.28|729.45|725.45|729.61|725.61|729.23|725.23|20
1621991980000|2021-05-26 01:19:40|729.51|725.51|729|725|729.51|725.51|728.67|724.67|21
1621991990000|2021-05-26 01:19:50|728.98|724.98|729.37|725.37|729.38|725.38|728.86|724.86|21
1621992000000|2021-05-26 01:20:00|729.36|725.36|728.83|724.83|729.36|725.36|728.81|724.81|15
1621992010000|2021-05-26 01:20:10|728.72|724.72|728.76|724.76|728.76|724.76|728.71|724.71|11
1621992020000|2021-05-26 01:20:20|728.71|724.71|728.59|724.59|728.72|724.72|728.39|724.39|18
1621992030000|2021-05-26 01:20:30|728.61|724.61|728.36|724.36|728.66|724.66|728.35|724.35|17
1621992040000|2021-05-26 01:20:40|728.35|724.35|727.9|723.9|728.35|724.35|727.82|723.82|17
1621992050000|2021-05-26 01:20:50|727.91|723.91|727.88|723.88|727.92|723.92|727.87|723.87|13
1621992060000|2021-05-26 01:21:00|727.86|723.86|727.58|723.58|727.86|723.86|727.57|723.57|11
1621992070000|2021-05-26 01:21:10|727.63|723.63|727.59|723.59|727.64|723.64|727.58|723.58|10
1621992080000|2021-05-26 01:21:20|727.6|723.6|727.54|723.54|727.61|723.61|727.54|723.54|8
1621992090000|2021-05-26 01:21:30|727.5|723.5|727.18|723.18|727.51|723.51|727.18|723.18|13
1621992100000|2021-05-26 01:21:40|727.16|723.16|726.89|722.89|727.16|723.16|726.88|722.88|16
1621992110000|2021-05-26 01:21:50|726.9|722.9|727.32|723.32|727.47|723.47|726.88|722.88|15
1621992120000|2021-05-26 01:22:00|727.33|723.33|728.12|724.12|728.34|724.34|727.11|723.11|16
1621992130000|2021-05-26 01:22:10|728.87|724.87|727.98|723.98|729.36|725.36|727.97|723.97|20
1621992140000|2021-05-26 01:22:20|728.03|724.03|727.38|723.38|728.03|724.03|727.38|723.38|17
1621992150000|2021-05-26 01:22:30|727.36|723.36|726.8|722.8|727.36|723.36|726.74|722.74|21
1621992160000|2021-05-26 01:22:40|726.81|722.81|726.44|722.44|726.85|722.85|726.39|722.39|22
1621992170000|2021-05-26 01:22:50|726.51|722.51|726.5|722.5|726.56|722.56|726.43|722.43|16
1621992180000|2021-05-26 01:23:00|726.55|722.55|727.72|723.72|727.72|723.72|726.54|722.54|18
1621992190000|2021-05-26 01:23:10|728.06|724.06|728.58|724.58|728.84|724.84|728.06|724.06|18
1621992200000|2021-05-26 01:23:20|728.56|724.56|727.89|723.89|728.57|724.57|727.8|723.8|22
1621992210000|2021-05-26 01:23:30|727.97|723.97|728.13|724.13|728.18|724.18|727.97|723.97|13
1621992220000|2021-05-26 01:23:40|728.14|724.14|728.08|724.08|728.24|724.24|728.08|724.08|16
1621992230000|2021-05-26 01:23:50|728.12|724.12|728.22|724.22|728.29|724.29|728.08|724.08|21
1621992240000|2021-05-26 01:24:00|728.24|724.24|728.18|724.18|728.51|724.51|728.14|724.14|26
1621992250000|2021-05-26 01:24:10|728.19|724.19|728.14|724.14|728.19|724.19|727.92|723.92|23
1621992260000|2021-05-26 01:24:20|728.15|724.15|727.19|723.19|728.15|724.15|727.19|723.19|22
1621992270000|2021-05-26 01:24:30|727.05|723.05|726.61|722.61|727.05|723.05|726.61|722.61|24
1621992280000|2021-05-26 01:24:40|726.5|722.5|726.68|722.68|726.78|722.78|726.43|722.43|9
1621992290000|2021-05-26 01:24:50|726.69|722.69|726.47|722.47|726.69|722.69|726.47|722.47|11
1621992300000|2021-05-26 01:25:00|726.48|722.48|726.69|722.69|726.73|722.73|726.48|722.48|12
1621992310000|2021-05-26 01:25:10|726.7|722.7|726.97|722.97|727.28|723.28|726.69|722.69|21
1621992320000|2021-05-26 01:25:20|727.86|723.86|727.17|723.17|727.86|723.86|727.17|723.17|20
1621992330000|2021-05-26 01:25:30|727.15|723.15|727.31|723.31|727.31|723.31|726.95|722.95|20
1621992340000|2021-05-26 01:25:40|727.32|723.32|727.52|723.52|727.52|723.52|727.03|723.03|30
1621992350000|2021-05-26 01:25:50|727.53|723.53|728.35|724.35|728.55|724.55|727.53|723.53|24
1621992360000|2021-05-26 01:26:00|728.37|724.37|729.28|725.28|729.34|725.34|728.35|724.35|30
1621992370000|2021-05-26 01:26:10|729.53|725.53|729.08|725.08|729.54|725.54|728.99|724.99|22
1621992380000|2021-05-26 01:26:20|729.22|725.22|729.26|725.26|729.27|725.27|729.18|725.18|18
1621992390000|2021-05-26 01:26:30|729.27|725.27|729.35|725.35|729.62|725.62|729.27|725.27|23
1621992400000|2021-05-26 01:26:40|729.34|725.34|728.9|724.9|729.36|725.36|728.57|724.57|17
1621992410000|2021-05-26 01:26:50|728.89|724.89|728.85|724.85|728.9|724.9|728.77|724.77|19
1621992420000|2021-05-26 01:27:00|728.86|724.86|729|725|729.08|725.08|728.85|724.85|17
1621992430000|2021-05-26 01:27:10|729.01|725.01|729.35|725.35|729.73|725.73|729.01|725.01|24
1621992440000|2021-05-26 01:27:20|729.61|725.61|730.05|726.05|730.05|726.05|729.6|725.6|19
1621992450000|2021-05-26 01:27:30|730.1|726.1|730.13|726.13|730.13|726.13|730.01|726.01|9
1621992460000|2021-05-26 01:27:40|730.18|726.18|730.17|726.17|730.18|726.18|730.13|726.13|9
1621992470000|2021-05-26 01:27:50|730.18|726.18|731.18|727.18|731.21|727.21|730.17|726.17|10
1621992480000|2021-05-26 01:28:00|731.13|727.13|730.96|726.96|731.13|727.13|730.61|726.61|19
1621992490000|2021-05-26 01:28:10|731.1|727.1|730.96|726.96|731.1|727.1|730.92|726.92|19
1621992500000|2021-05-26 01:28:20|730.93|726.93|731.03|727.03|731.07|727.07|730.92|726.92|25
1621992510000|2021-05-26 01:28:30|731.05|727.05|731.09|727.09|731.09|727.09|730.99|726.99|11
1621992520000|2021-05-26 01:28:40|731.08|727.08|730.89|726.89|731.09|727.09|730.88|726.88|16
1621992530000|2021-05-26 01:28:50|730.88|726.88|730.31|726.31|730.88|726.88|730.31|726.31|17
1621992540000|2021-05-26 01:29:00|730.33|726.33|730.16|726.16|730.33|726.33|730.16|726.16|8
1621992550000|2021-05-26 01:29:10|730.22|726.22|731.02|727.02|731.24|727.24|730.22|726.22|24
1621992560000|2021-05-26 01:29:20|730.99|726.99|731.02|727.02|731.02|727.02|730.82|726.82|13
1621992570000|2021-05-26 01:29:30|731.12|727.12|730.75|726.75|731.29|727.29|730.66|726.66|17
1621992580000|2021-05-26 01:29:40|730.7|726.7|730.28|726.28|730.77|726.77|730.24|726.24|16
1621992590000|2021-05-26 01:29:50|730.3|726.3|730.36|726.36|730.37|726.37|730.27|726.27|10
1621992600000|2021-05-26 01:30:00|730.4|726.4|730.82|726.82|730.91|726.91|730.4|726.4|12
1621992610000|2021-05-26 01:30:10|730.81|726.81|731.32|727.32|731.32|727.32|730.81|726.81|3
1621992620000|2021-05-26 01:30:20|731.36|727.36|730.68|726.68|731.39|727.39|730.62|726.62|19
1621992630000|2021-05-26 01:30:30|730.62|726.62|731.02|727.02|731.02|727.02|730.62|726.62|26
1621992640000|2021-05-26 01:30:40|730.98|726.98|731.05|727.05|731.05|727.05|730.9|726.9|12
1621992650000|2021-05-26 01:30:50|731.04|727.04|730.92|726.92|731.04|727.04|730.84|726.84|15
1621992660000|2021-05-26 01:31:00|730.93|726.93|731.04|727.04|731.05|727.05|730.93|726.93|13
1621992670000|2021-05-26 01:31:10|731|727|730.99|726.99|731.01|727.01|730.94|726.94|7
1621992680000|2021-05-26 01:31:20|730.95|726.95|730.79|726.79|730.99|726.99|730.77|726.77|22
1621992690000|2021-05-26 01:31:30|730.77|726.77|730.42|726.42|730.77|726.77|730.38|726.38|17
1621992700000|2021-05-26 01:31:40|730.43|726.43|730.48|726.48|730.56|726.56|730.4|726.4|14
1621992710000|2021-05-26 01:31:50|730.41|726.41|730.25|726.25|730.41|726.41|730.11|726.11|17
1621992720000|2021-05-26 01:32:00|730.26|726.26|730.35|726.35|730.4|726.4|730.26|726.26|7
1621992730000|2021-05-26 01:32:10|730.4|726.4|730.62|726.62|730.62|726.62|730.35|726.35|8
1621992740000|2021-05-26 01:32:20|730.59|726.59|730.74|726.74|730.74|726.74|730.44|726.44|17
1621992750000|2021-05-26 01:32:30|730.71|726.71|730.8|726.8|730.99|726.99|730.59|726.59|11
1621992760000|2021-05-26 01:32:40|730.81|726.81|730.78|726.78|730.84|726.84|730.76|726.76|10
1621992770000|2021-05-26 01:32:50|730.79|726.79|730.84|726.84|730.91|726.91|730.79|726.79|14
1621992780000|2021-05-26 01:33:00|730.83|726.83|730.47|726.47|730.83|726.83|730.33|726.33|16
1621992790000|2021-05-26 01:33:10|730.33|726.33|731.44|727.44|731.56|727.56|730.33|726.33|16
1621992800000|2021-05-26 01:33:20|732.11|728.11|732.23|728.23|732.23|728.23|732|728|15
1621992810000|2021-05-26 01:33:30|732.24|728.24|732.63|728.63|732.63|728.63|732.19|728.19|13
1621992820000|2021-05-26 01:33:40|732.59|728.59|732.88|728.88|732.93|728.93|732.59|728.59|18
1621992830000|2021-05-26 01:33:50|732.89|728.89|732.75|728.75|733.03|729.03|732.73|728.73|10
1621992840000|2021-05-26 01:34:00|732.76|728.76|732.92|728.92|733.17|729.17|732.76|728.76|11
1621992850000|2021-05-26 01:34:10|732.93|728.93|732.99|728.99|733.02|729.02|732.92|728.92|10
1621992860000|2021-05-26 01:34:20|732.96|728.96|732.39|728.39|732.98|728.98|732.39|728.39|24
1621992870000|2021-05-26 01:34:30|732.38|728.38|732.56|728.56|732.61|728.61|732.38|728.38|15
1621992880000|2021-05-26 01:34:40|732.58|728.58|733.32|729.32|733.34|729.34|732.49|728.49|22
1621992890000|2021-05-26 01:34:50|733.38|729.38|735.05|731.05|735.35|731.35|733.24|729.24|31
1621992900000|2021-05-26 01:35:00|735.17|731.17|735.34|731.34|735.55|731.55|735.06|731.06|13
1621992910000|2021-05-26 01:35:10|735.31|731.31|734.96|730.96|735.34|731.34|734.95|730.95|22
1621992920000|2021-05-26 01:35:20|734.89|730.89|735|731|735.04|731.04|734.87|730.87|19
1621992930000|2021-05-26 01:35:30|734.97|730.97|735.12|731.12|735.12|731.12|734.92|730.92|4
1621992940000|2021-05-26 01:35:40|735.23|731.23|735.08|731.08|735.43|731.43|735|731|17
1621992950000|2021-05-26 01:35:50|735.06|731.06|734.91|730.91|735.06|731.06|734.88|730.88|12
1621992960000|2021-05-26 01:36:00|734.86|730.86|733.83|729.83|734.91|730.91|733.81|729.81|20
1621992970000|2021-05-26 01:36:10|733.91|729.91|734.8|730.8|734.84|730.84|733.91|729.91|17
1621992980000|2021-05-26 01:36:20|734.88|730.88|734.51|730.51|734.91|730.91|734.5|730.5|14
1621992990000|2021-05-26 01:36:30|734.5|730.5|734.57|730.57|734.59|730.59|734.43|730.43|12
1621993000000|2021-05-26 01:36:40|734.51|730.51|734.8|730.8|735.18|731.18|734.51|730.51|21
1621993010000|2021-05-26 01:36:50|734.85|730.85|734.83|730.83|734.85|730.85|734.63|730.63|7
1621993020000|2021-05-26 01:37:00|734.79|730.79|735.15|731.15|735.35|731.35|733.51|729.51|23
1621993030000|2021-05-26 01:37:10|735.67|731.67|736.32|732.32|736.36|732.36|735.55|731.55|29
1621993040000|2021-05-26 01:37:20|736.33|732.33|735.95|731.95|736.34|732.34|735.95|731.95|26
1621993050000|2021-05-26 01:37:30|735.77|731.77|735.98|731.98|736.13|732.13|735.77|731.77|14
1621993060000|2021-05-26 01:37:40|735.93|731.93|735.95|731.95|736.1|732.1|735.91|731.91|17
1621993070000|2021-05-26 01:37:50|735.94|731.94|735.66|731.66|736.24|732.24|735.6|731.6|13
1621993080000|2021-05-26 01:38:00|735.67|731.67|736.07|732.07|736.07|732.07|735.65|731.65|13
1621993090000|2021-05-26 01:38:10|736.16|732.16|736.02|732.02|736.43|732.43|736.02|732.02|12
1621993100000|2021-05-26 01:38:20|736.03|732.03|735.77|731.77|736.42|732.42|735.72|731.72|26
1621993110000|2021-05-26 01:38:30|735.78|731.78|735.34|731.34|735.78|731.78|735.34|731.34|16
1621993120000|2021-05-26 01:38:40|735.3|731.3|735.08|731.08|735.3|731.3|734.94|730.94|16
1621993130000|2021-05-26 01:38:50|735.09|731.09|735.29|731.29|735.29|731.29|735.02|731.02|15
1621993140000|2021-05-26 01:39:00|735.23|731.23|735.72|731.72|735.94|731.94|735.23|731.23|9
1621993150000|2021-05-26 01:39:10|735.54|731.54|734.78|730.78|735.61|731.61|734.78|730.78|19
1621993160000|2021-05-26 01:39:20|734.82|730.82|734.66|730.66|734.82|730.82|734.56|730.56|16
1621993170000|2021-05-26 01:39:30|734.62|730.62|735.59|731.59|735.59|731.59|734.57|730.57|23
1621993180000|2021-05-26 01:39:40|735.29|731.29|735.02|731.02|735.43|731.43|735.02|731.02|20
1621993190000|2021-05-26 01:39:50|734.98|730.98|734.96|730.96|734.99|730.99|734.9|730.9|17
1621993200000|2021-05-26 01:40:00|734.91|730.91|732.91|728.91|734.91|730.91|732.75|728.75|29
1621993210000|2021-05-26 01:40:10|732.94|728.94|732.57|728.57|733.02|729.02|732.41|728.41|25
1621993220000|2021-05-26 01:40:20|732.51|728.51|732.37|728.37|732.51|728.51|732.34|728.34|15
1621993230000|2021-05-26 01:40:30|732.35|728.35|732.41|728.41|732.44|728.44|732.35|728.35|13
1621993240000|2021-05-26 01:40:40|732.36|728.36|732.21|728.21|732.36|728.36|732.2|728.2|9
1621993250000|2021-05-26 01:40:50|732.38|728.38|732.45|728.45|733|729|732.06|728.06|15
1621993260000|2021-05-26 01:41:00|732.96|728.96|733.78|729.78|733.78|729.78|732.45|728.45|14
1621993270000|2021-05-26 01:41:10|733.79|729.79|733.7|729.7|733.79|729.79|733.64|729.64|9
1621993280000|2021-05-26 01:41:20|733.72|729.72|733.79|729.79|733.85|729.85|733.65|729.65|19
1621993290000|2021-05-26 01:41:30|733.78|729.78|733.67|729.67|733.87|729.87|733.61|729.61|22
1621993300000|2021-05-26 01:41:40|733.68|729.68|733.56|729.56|733.75|729.75|733.43|729.43|22
1621993310000|2021-05-26 01:41:50|733.58|729.58|733.8|729.8|734.05|730.05|733.55|729.55|26
1621993320000|2021-05-26 01:42:00|733.83|729.83|734.21|730.21|734.25|730.25|733.58|729.58|29
1621993330000|2021-05-26 01:42:10|734.22|730.22|734.02|730.02|734.31|730.31|734.02|730.02|25
1621993340000|2021-05-26 01:42:20|733.86|729.86|733.57|729.57|734.12|730.12|733.52|729.52|22
1621993350000|2021-05-26 01:42:30|733.56|729.56|733.54|729.54|733.57|729.57|733.5|729.5|8
1621993360000|2021-05-26 01:42:40|733.28|729.28|733.47|729.47|733.53|729.53|733.28|729.28|5
1621993370000|2021-05-26 01:42:50|733.53|729.53|733.26|729.26|733.55|729.55|733.26|729.26|6
1621993380000|2021-05-26 01:43:00|733.27|729.27|733.58|729.58|734.07|730.07|733.27|729.27|14
1621993390000|2021-05-26 01:43:10|733.6|729.6|733.97|729.97|734.13|730.13|733.39|729.39|15
1621993400000|2021-05-26 01:43:20|733.98|729.98|733.83|729.83|734.15|730.15|733.63|729.63|18
1621993410000|2021-05-26 01:43:30|733.85|729.85|733.88|729.88|733.91|729.91|733.56|729.56|15
1621993420000|2021-05-26 01:43:40|733.96|729.96|734.02|730.02|734.02|730.02|733.92|729.92|13
1621993430000|2021-05-26 01:43:50|734|730|734.2|730.2|734.2|730.2|734|730|10
1621993440000|2021-05-26 01:44:00|734.44|730.44|734.27|730.27|734.6|730.6|734.26|730.26|16
1621993450000|2021-05-26 01:44:10|734.26|730.26|734.19|730.19|734.54|730.54|734.18|730.18|12
1621993460000|2021-05-26 01:44:20|734.03|730.03|734.35|730.35|734.53|730.53|734.03|730.03|18
1621993470000|2021-05-26 01:44:30|734.18|730.18|733.76|729.76|734.38|730.38|733.75|729.75|19
1621993480000|2021-05-26 01:44:40|733.81|729.81|735.66|731.66|735.66|731.66|733.81|729.81|25
1621993490000|2021-05-26 01:44:50|735.44|731.44|735.65|731.65|736.29|732.29|735.02|731.02|27
1621993500000|2021-05-26 01:45:00|735.92|731.92|734.52|730.52|736.36|732.36|734.52|730.52|34
1621993510000|2021-05-26 01:45:10|734.48|730.48|734.17|730.17|734.48|730.48|733.78|729.78|20
1621993520000|2021-05-26 01:45:20|734.14|730.14|734.53|730.53|734.55|730.55|734.12|730.12|33
1621993530000|2021-05-26 01:45:30|734.78|730.78|734.86|730.86|735.79|731.79|734.46|730.46|27
1621993540000|2021-05-26 01:45:40|734.76|730.76|734.9|730.9|735.18|731.18|734.76|730.76|28
1621993550000|2021-05-26 01:45:50|734.92|730.92|734.54|730.54|735.02|731.02|734.49|730.49|19
1621993560000|2021-05-26 01:46:00|734.55|730.55|734.72|730.72|734.72|730.72|733.93|729.93|25
1621993570000|2021-05-26 01:46:10|734.69|730.69|734.43|730.43|734.7|730.7|734.14|730.14|27
1621993580000|2021-05-26 01:46:20|734.48|730.48|734.03|730.03|734.5|730.5|733.92|729.92|34
1621993590000|2021-05-26 01:46:30|733.93|729.93|733.74|729.74|733.93|729.93|733.66|729.66|21
1621993600000|2021-05-26 01:46:40|733.75|729.75|733.73|729.73|733.75|729.75|733.72|729.72|7
1621993610000|2021-05-26 01:46:50|733.72|729.72|733.29|729.29|733.75|729.75|733.26|729.26|11
1621993620000|2021-05-26 01:47:00|733.36|729.36|734.44|730.44|734.44|730.44|733.35|729.35|23
1621993630000|2021-05-26 01:47:10|734.4|730.4|734.27|730.27|734.61|730.61|734.26|730.26|22
1621993640000|2021-05-26 01:47:20|734.37|730.37|733.82|729.82|734.45|730.45|733.8|729.8|25
1621993650000|2021-05-26 01:47:30|733.77|729.77|734.14|730.14|734.2|730.2|733.77|729.77|25
1621993660000|2021-05-26 01:47:40|734.11|730.11|734|730|734.18|730.18|733.87|729.87|27
1621993670000|2021-05-26 01:47:50|734.01|730.01|734.4|730.4|734.5|730.5|734.01|730.01|21
1621993680000|2021-05-26 01:48:00|734.37|730.37|734.03|730.03|734.38|730.38|733.86|729.86|20
1621993690000|2021-05-26 01:48:10|734.02|730.02|734.92|730.92|735.04|731.04|734.02|730.02|17
1621993700000|2021-05-26 01:48:20|734.91|730.91|734.48|730.48|734.91|730.91|734.43|730.43|21
1621993710000|2021-05-26 01:48:30|734.52|730.52|734.15|730.15|734.52|730.52|734.15|730.15|15
1621993720000|2021-05-26 01:48:40|734.16|730.16|733.77|729.77|734.16|730.16|733.77|729.77|17
1621993730000|2021-05-26 01:48:50|733.86|729.86|733.6|729.6|734.08|730.08|733.58|729.58|14
1621993740000|2021-05-26 01:49:00|733.7|729.7|733.75|729.75|733.84|729.84|733.52|729.52|17
1621993750000|2021-05-26 01:49:10|734.22|730.22|735.27|731.27|735.65|731.65|734.22|730.22|18
1621993760000|2021-05-26 01:49:20|735.29|731.29|734.95|730.95|735.31|731.31|734.57|730.57|21
1621993770000|2021-05-26 01:49:30|734.94|730.94|735.43|731.43|735.45|731.45|734.94|730.94|20
1621993780000|2021-05-26 01:49:40|735.44|731.44|735.46|731.46|735.47|731.47|735.33|731.33|9
1621993790000|2021-05-26 01:49:50|735.52|731.52|735.4|731.4|735.64|731.64|735.4|731.4|12
1621993800000|2021-05-26 01:50:00|735.41|731.41|735.32|731.32|735.61|731.61|735.26|731.26|23
1621993810000|2021-05-26 01:50:10|735.34|731.34|735.46|731.46|735.74|731.74|735.34|731.34|24
1621993820000|2021-05-26 01:50:20|735.45|731.45|735.34|731.34|735.56|731.56|735.29|731.29|20
1621993830000|2021-05-26 01:50:30|735.37|731.37|735.18|731.18|735.47|731.47|735.15|731.15|20
1621993840000|2021-05-26 01:50:40|735.27|731.27|734.6|730.6|735.29|731.29|734.6|730.6|28
1621993850000|2021-05-26 01:50:50|734.55|730.55|734.41|730.41|734.64|730.64|734.37|730.37|25
1621993860000|2021-05-26 01:51:00|734.45|730.45|734.48|730.48|734.54|730.54|734.43|730.43|19
1621993870000|2021-05-26 01:51:10|734.53|730.53|734.09|730.09|734.54|730.54|734.09|730.09|21
1621993880000|2021-05-26 01:51:20|734.07|730.07|733.54|729.54|734.19|730.19|733.52|729.52|19
1621993890000|2021-05-26 01:51:30|733.55|729.55|733.23|729.23|733.55|729.55|733.18|729.18|27
1621993900000|2021-05-26 01:51:40|733.11|729.11|732.83|728.83|733.11|729.11|732.75|728.75|17
1621993910000|2021-05-26 01:51:50|732.86|728.86|732.83|728.83|733.09|729.09|732.83|728.83|10
1621993920000|2021-05-26 01:52:00|732.85|728.85|733.37|729.37|733.37|729.37|732.83|728.83|20
1621993930000|2021-05-26 01:52:10|733.35|729.35|733.53|729.53|733.62|729.62|733.32|729.32|17
1621993940000|2021-05-26 01:52:20|733.54|729.54|732.98|728.98|733.55|729.55|732.98|728.98|24
1621993950000|2021-05-26 01:52:30|732.94|728.94|733.15|729.15|733.21|729.21|732.94|728.94|21
1621993960000|2021-05-26 01:52:40|733.16|729.16|733.13|729.13|733.21|729.21|733.13|729.13|16
1621993970000|2021-05-26 01:52:50|733.17|729.17|733.14|729.14|733.17|729.17|732.99|728.99|12
1621993980000|2021-05-26 01:53:00|733.15|729.15|733.55|729.55|733.65|729.65|733.09|729.09|25
1621993990000|2021-05-26 01:53:10|733.56|729.56|734.06|730.06|734.17|730.17|733.56|729.56|21
1621994000000|2021-05-26 01:53:20|734.05|730.05|734.31|730.31|734.51|730.51|734.03|730.03|17
1621994010000|2021-05-26 01:53:30|734.4|730.4|734.03|730.03|734.54|730.54|733.96|729.96|25
1621994020000|2021-05-26 01:53:40|734.04|730.04|734.05|730.05|734.16|730.16|733.99|729.99|14
1621994030000|2021-05-26 01:53:50|733.99|729.99|734.05|730.05|734.39|730.39|733.99|729.99|18
1621994040000|2021-05-26 01:54:00|734.04|730.04|734.08|730.08|734.08|730.08|734.03|730.03|8
1621994050000|2021-05-26 01:54:10|734.17|730.17|734.54|730.54|734.54|730.54|734.14|730.14|15
1621994060000|2021-05-26 01:54:20|734.53|730.53|734.24|730.24|734.55|730.55|734.22|730.22|21
1621994070000|2021-05-26 01:54:30|734.25|730.25|734.36|730.36|734.58|730.58|734.25|730.25|22
1621994080000|2021-05-26 01:54:40|734.39|730.39|733.84|729.84|734.39|730.39|733.57|729.57|28
1621994090000|2021-05-26 01:54:50|733.85|729.85|733.74|729.74|733.9|729.9|733.6|729.6|22
1621994100000|2021-05-26 01:55:00|733.68|729.68|733.5|729.5|733.69|729.69|733.5|729.5|15
1621994110000|2021-05-26 01:55:10|733.51|729.51|734.45|730.45|734.5|730.5|733.49|729.49|30
1621994120000|2021-05-26 01:55:20|734.48|730.48|734.35|730.35|735.01|731.01|734.35|730.35|23
1621994130000|2021-05-26 01:55:30|734.36|730.36|734.29|730.29|734.55|730.55|734.29|730.29|22
1621994140000|2021-05-26 01:55:40|734.31|730.31|734.25|730.25|734.31|730.31|734.14|730.14|24
1621994150000|2021-05-26 01:55:50|734.2|730.2|733.85|729.85|734.2|730.2|733.82|729.82|15
1621994160000|2021-05-26 01:56:00|733.76|729.76|733.72|729.72|733.76|729.76|733.6|729.6|9
1621994170000|2021-05-26 01:56:10|733.64|729.64|734.02|730.02|734.05|730.05|733.63|729.63|15
1621994180000|2021-05-26 01:56:20|733.84|729.84|733.29|729.29|733.91|729.91|733.22|729.22|22
1621994190000|2021-05-26 01:56:30|733.26|729.26|733.15|729.15|733.26|729.26|733.14|729.14|9
1621994200000|2021-05-26 01:56:40|732.92|728.92|732.58|728.58|732.93|728.93|732.58|728.58|15
1621994210000|2021-05-26 01:56:50|732.57|728.57|732.05|728.05|732.57|728.57|732.05|728.05|22
1621994220000|2021-05-26 01:57:00|732.03|728.03|731.75|727.75|732.03|728.03|731.64|727.64|10
1621994230000|2021-05-26 01:57:10|732|728|732.46|728.46|732.62|728.62|732|728|28
1621994240000|2021-05-26 01:57:20|732.48|728.48|732.48|728.48|732.58|728.58|732.43|728.43|18
1621994250000|2021-05-26 01:57:30|732.44|728.44|732.02|728.02|732.46|728.46|732.02|728.02|7
1621994260000|2021-05-26 01:57:40|732.44|728.44|732.34|728.34|732.44|728.44|732.33|728.33|10
1621994270000|2021-05-26 01:57:50|732.25|728.25|732.41|728.41|732.43|728.43|732.25|728.25|12
1621994280000|2021-05-26 01:58:00|732.51|728.51|734.63|730.63|734.63|730.63|732.51|728.51|20
1621994290000|2021-05-26 01:58:10|734.47|730.47|733.81|729.81|734.64|730.64|733.81|729.81|17
1621994300000|2021-05-26 01:58:20|733.65|729.65|733.5|729.5|733.78|729.78|733.5|729.5|17
1621994310000|2021-05-26 01:58:30|733.51|729.51|733.4|729.4|733.51|729.51|733.18|729.18|20
1621994320000|2021-05-26 01:58:40|733.48|729.48|733.7|729.7|733.72|729.72|733.41|729.41|19
1621994330000|2021-05-26 01:58:50|733.69|729.69|734.2|730.2|734.2|730.2|733.68|729.68|21
1621994340000|2021-05-26 01:59:00|734.21|730.21|735.2|731.2|735.47|731.47|734.21|730.21|23
1621994350000|2021-05-26 01:59:10|734.73|730.73|735.97|731.97|735.97|731.97|734.73|730.73|8
1621994360000|2021-05-26 01:59:20|735.96|731.96|735.9|731.9|736.01|732.01|735.77|731.77|23
1621994370000|2021-05-26 01:59:30|736.08|732.08|736.05|732.05|736.22|732.22|735.9|731.9|18
1621994380000|2021-05-26 01:59:40|735.9|731.9|735.54|731.54|735.96|731.96|735.52|731.52|20
1621994390000|2021-05-26 01:59:50|735.52|731.52|735.34|731.34|735.53|731.53|735.28|731.28|25
1621994400000|2021-05-26 02:00:00|735.35|731.35|735.9|731.9|736.85|732.85|735.28|731.28|26
1621994410000|2021-05-26 02:00:10|736.6|732.6|736.65|732.65|738.3|734.3|736.6|732.6|29
1621994420000|2021-05-26 02:00:20|736.64|732.64|737.15|733.15|737.2|733.2|736.52|732.52|33
1621994430000|2021-05-26 02:00:30|737.19|733.19|736.86|732.86|737.6|733.6|736.65|732.65|33
1621994440000|2021-05-26 02:00:40|736.83|732.83|737.06|733.06|737.61|733.61|736.72|732.72|25
1621994450000|2021-05-26 02:00:50|737.07|733.07|737.07|733.07|737.37|733.37|736.77|732.77|30
1621994460000|2021-05-26 02:01:00|737|733|737.53|733.53|737.8|733.8|736.9|732.9|20
1621994470000|2021-05-26 02:01:10|737.73|733.73|738|734|738.48|734.48|737.73|733.73|27
1621994480000|2021-05-26 02:01:20|737.9|733.9|737.39|733.39|737.9|733.9|737.39|733.39|31
1621994490000|2021-05-26 02:01:30|737.3|733.3|735.89|731.89|737.5|733.5|735.84|731.84|32
1621994500000|2021-05-26 02:01:40|735.92|731.92|736.37|732.37|737.12|733.12|735.92|731.92|29
1621994510000|2021-05-26 02:01:50|736.32|732.32|736.27|732.27|736.59|732.59|736.09|732.09|29
1621994520000|2021-05-26 02:02:00|736.3|732.3|735.91|731.91|736.3|732.3|735.8|731.8|26
1621994530000|2021-05-26 02:02:10|735.93|731.93|735.75|731.75|735.94|731.94|735.75|731.75|29
1621994540000|2021-05-26 02:02:20|735.76|731.76|735.67|731.67|736.08|732.08|735.67|731.67|22
1621994550000|2021-05-26 02:02:30|735.61|731.61|735.77|731.77|735.81|731.81|735.53|731.53|18
1621994560000|2021-05-26 02:02:40|735.78|731.78|736.53|732.53|736.53|732.53|735.78|731.78|12
1621994570000|2021-05-26 02:02:50|736.48|732.48|736.56|732.56|736.62|732.62|736.32|732.32|20
1621994580000|2021-05-26 02:03:00|736.6|732.6|736.81|732.81|737.1|733.1|736.58|732.58|20
1621994590000|2021-05-26 02:03:10|736.79|732.79|736.12|732.12|736.84|732.84|736.12|732.12|22
1621994600000|2021-05-26 02:03:20|736.13|732.13|735.91|731.91|736.14|732.14|735.69|731.69|19
1621994610000|2021-05-26 02:03:30|735.85|731.85|736.05|732.05|736.13|732.13|735.85|731.85|25
1621994620000|2021-05-26 02:03:40|736.07|732.07|736.65|732.65|736.65|732.65|736.06|732.06|16
1621994630000|2021-05-26 02:03:50|736.66|732.66|737.35|733.35|737.35|733.35|736.66|732.66|32
1621994640000|2021-05-26 02:04:00|737.44|733.44|737.11|733.11|737.44|733.44|736.86|732.86|28
1621994650000|2021-05-26 02:04:10|737.1|733.1|737.24|733.24|737.24|733.24|736.94|732.94|27
1621994660000|2021-05-26 02:04:20|737.28|733.28|736.98|732.98|737.43|733.43|736.96|732.96|20
1621994670000|2021-05-26 02:04:30|736.99|732.99|736.76|732.76|737.58|733.58|736.71|732.71|28
1621994680000|2021-05-26 02:04:40|736.75|732.75|736.91|732.91|736.91|732.91|736.24|732.24|27
1621994690000|2021-05-26 02:04:50|736.89|732.89|736.48|732.48|736.89|732.89|736.22|732.22|30
1621994700000|2021-05-26 02:05:00|736.55|732.55|736.22|732.22|736.67|732.67|736.22|732.22|31
1621994710000|2021-05-26 02:05:10|736.23|732.23|736.15|732.15|736.24|732.24|736.12|732.12|21
1621994720000|2021-05-26 02:05:20|736.16|732.16|735.79|731.79|736.16|732.16|735.79|731.79|20
1621994730000|2021-05-26 02:05:30|735.84|731.84|735.66|731.66|735.85|731.85|735.26|731.26|24
1621994740000|2021-05-26 02:05:40|735.67|731.67|735.33|731.33|735.76|731.76|735.31|731.31|21
1621994750000|2021-05-26 02:05:50|735.34|731.34|735.02|731.02|735.34|731.34|734.99|730.99|16
1621994760000|2021-05-26 02:06:00|735.01|731.01|734.37|730.37|735.02|731.02|734.27|730.27|18
1621994770000|2021-05-26 02:06:10|734.8|730.8|733.82|729.82|735.02|731.02|733.35|729.35|13
1621994780000|2021-05-26 02:06:20|733.71|729.71|733.19|729.19|733.72|729.72|733.13|729.13|18
1621994790000|2021-05-26 02:06:30|733.24|729.24|733.13|729.13|733.25|729.25|733.13|729.13|24
1621994800000|2021-05-26 02:06:40|733.09|729.09|732.82|728.82|733.53|729.53|732.74|728.74|29
1621994810000|2021-05-26 02:06:50|732.83|728.83|733.07|729.07|733.09|729.09|732.68|728.68|19
1621994820000|2021-05-26 02:07:00|733.1|729.1|733.21|729.21|733.48|729.48|732.67|728.67|26
1621994830000|2021-05-26 02:07:10|733.23|729.23|734.03|730.03|734.03|730.03|733.16|729.16|21
1621994840000|2021-05-26 02:07:20|733.85|729.85|734.18|730.18|734.45|730.45|733.64|729.64|19
1621994850000|2021-05-26 02:07:30|734.41|730.41|734.18|730.18|734.41|730.41|734.18|730.18|6
1621994860000|2021-05-26 02:07:40|734.41|730.41|735.62|731.62|735.62|731.62|734.18|730.18|16
1621994870000|2021-05-26 02:07:50|735.64|731.64|735.85|731.85|736.06|732.06|735.64|731.64|13
1621994880000|2021-05-26 02:08:00|736.06|732.06|736.08|732.08|736.08|732.08|736.06|732.06|2
1621994890000|2021-05-26 02:08:10|736.27|732.27|737.48|733.48|737.48|733.48|736.27|732.27|8
1621994900000|2021-05-26 02:08:20|737.27|733.27|737.44|733.44|737.91|733.91|736.85|732.85|18
1621994910000|2021-05-26 02:08:30|737.42|733.42|737.63|733.63|737.63|733.63|737.12|733.12|21
1621994920000|2021-05-26 02:08:40|737.68|733.68|738.05|734.05|738.11|734.11|737.68|733.68|18
1621994930000|2021-05-26 02:08:50|737.92|733.92|738.3|734.3|738.3|734.3|737.87|733.87|13
1621994940000|2021-05-26 02:09:00|738.29|734.29|738.27|734.27|738.29|734.29|738.25|734.25|5
1621994950000|2021-05-26 02:09:10|738.28|734.28|737.85|733.85|738.28|734.28|737.85|733.85|25
1621994960000|2021-05-26 02:09:20|737.88|733.88|738.06|734.06|738.16|734.16|737.83|733.83|18
1621994970000|2021-05-26 02:09:30|738.12|734.12|738.46|734.46|738.46|734.46|738.08|734.08|17
1621994980000|2021-05-26 02:09:40|738.41|734.41|738.16|734.16|738.41|734.41|737.61|733.61|27
1621994990000|2021-05-26 02:09:50|738.19|734.19|739.74|735.74|739.76|735.76|738.19|734.19|17
1621995000000|2021-05-26 02:10:00|739.84|735.84|739.6|735.6|740.07|736.07|739.56|735.56|17
1621995010000|2021-05-26 02:10:10|739.57|735.57|740.34|736.34|740.34|736.34|739.54|735.54|18
1621995020000|2021-05-26 02:10:20|740.64|736.64|740.59|736.59|740.64|736.64|740.06|736.06|20
1621995030000|2021-05-26 02:10:30|740.82|736.82|740.92|736.92|741.05|737.05|740.81|736.81|16
1621995040000|2021-05-26 02:10:40|741.04|737.04|740.74|736.74|741.04|737.04|739.93|735.93|29
1621995050000|2021-05-26 02:10:50|740.76|736.76|740.66|736.66|741.13|737.13|740.65|736.65|24
1621995060000|2021-05-26 02:11:00|740.76|736.76|741.09|737.09|741.12|737.12|740.72|736.72|19
1621995070000|2021-05-26 02:11:10|741.1|737.1|741.08|737.08|741.47|737.47|740.92|736.92|28
1621995080000|2021-05-26 02:11:20|740.92|736.92|740.92|736.92|741.58|737.58|740.71|736.71|22
1621995090000|2021-05-26 02:11:30|741.27|737.27|741.49|737.49|741.74|737.74|740.95|736.95|29
1621995100000|2021-05-26 02:11:40|741.48|737.48|741.66|737.66|741.66|737.66|741.48|737.48|27
1621995110000|2021-05-26 02:11:50|741.64|737.64|741.24|737.24|741.64|737.64|741.19|737.19|25
1621995120000|2021-05-26 02:12:00|741.23|737.23|740.65|736.65|741.24|737.24|740.38|736.38|31
1621995130000|2021-05-26 02:12:10|740.66|736.66|740.5|736.5|740.66|736.66|740.36|736.36|20
1621995140000|2021-05-26 02:12:20|740.45|736.45|740.68|736.68|740.71|736.71|740.35|736.35|19
1621995150000|2021-05-26 02:12:30|740.72|736.72|740.88|736.88|741.01|737.01|740.72|736.72|26
1621995160000|2021-05-26 02:12:40|740.86|736.86|740.87|736.87|740.88|736.88|740.84|736.84|11
1621995170000|2021-05-26 02:12:50|740.83|736.83|741.29|737.29|741.32|737.32|740.78|736.78|22
1621995180000|2021-05-26 02:13:00|741.3|737.3|741.54|737.54|741.54|737.54|741.29|737.29|16
1621995190000|2021-05-26 02:13:10|741.52|737.52|741.2|737.2|741.6|737.6|741.13|737.13|18
1621995200000|2021-05-26 02:13:20|741.08|737.08|741.24|737.24|741.33|737.33|740.88|736.88|32
1621995210000|2021-05-26 02:13:30|741.22|737.22|741.18|737.18|741.36|737.36|741.03|737.03|23
1621995220000|2021-05-26 02:13:40|741.2|737.2|740.71|736.71|741.2|737.2|740.61|736.61|27
1621995230000|2021-05-26 02:13:50|740.7|736.7|740.22|736.22|740.91|736.91|740.22|736.22|24
1621995240000|2021-05-26 02:14:00|740.21|736.21|740.04|736.04|740.31|736.31|740.03|736.03|22
1621995250000|2021-05-26 02:14:10|740.06|736.06|740.24|736.24|740.26|736.26|740.06|736.06|18
1621995260000|2021-05-26 02:14:20|740.31|736.31|740.25|736.25|740.46|736.46|740.14|736.14|20
1621995270000|2021-05-26 02:14:30|740.39|736.39|740.46|736.46|740.62|736.62|740.25|736.25|20
1621995280000|2021-05-26 02:14:40|740.45|736.45|740.74|736.74|740.9|736.9|740.32|736.32|23
1621995290000|2021-05-26 02:14:50|740.43|736.43|740.43|736.43|740.84|736.84|740.43|736.43|13
1621995300000|2021-05-26 02:15:00|741.28|737.28|745.58|741.58|745.66|741.66|741.28|737.28|33
1621995310000|2021-05-26 02:15:10|745.11|741.11|745.06|741.06|745.21|741.21|744.58|740.58|27
1621995320000|2021-05-26 02:15:20|745.29|741.29|745.9|741.9|746.02|742.02|745.19|741.19|30
1621995330000|2021-05-26 02:15:30|745.88|741.88|745.66|741.66|745.92|741.92|745.52|741.52|27
1621995340000|2021-05-26 02:15:40|745.6|741.6|745.03|741.03|745.6|741.6|744.91|740.91|27
1621995350000|2021-05-26 02:15:50|744.92|740.92|744.62|740.62|745.07|741.07|744.57|740.57|23
1621995360000|2021-05-26 02:16:00|744.61|740.61|744.08|740.08|744.84|740.84|744.08|740.08|24
1621995370000|2021-05-26 02:16:10|744.12|740.12|743.62|739.62|744.2|740.2|743.62|739.62|28
1621995380000|2021-05-26 02:16:20|743.59|739.59|743.76|739.76|743.76|739.76|743.59|739.59|15
1621995390000|2021-05-26 02:16:30|743.75|739.75|743.99|739.99|744.01|740.01|743.6|739.6|18
1621995400000|2021-05-26 02:16:40|744|740|743.24|739.24|744.01|740.01|743.24|739.24|22
1621995410000|2021-05-26 02:16:50|743.16|739.16|743.67|739.67|743.78|739.78|743.16|739.16|27
1621995420000|2021-05-26 02:17:00|743.7|739.7|743.1|739.1|743.72|739.72|742.86|738.86|24
1621995430000|2021-05-26 02:17:10|742.92|738.92|742.89|738.89|743.1|739.1|742.84|738.84|17
1621995440000|2021-05-26 02:17:20|742.87|738.87|743.56|739.56|743.69|739.69|742.86|738.86|25
1621995450000|2021-05-26 02:17:30|743.55|739.55|743.84|739.84|743.85|739.85|743.54|739.54|13
1621995460000|2021-05-26 02:17:40|743.83|739.83|746.06|742.06|746.06|742.06|743.68|739.68|21
1621995470000|2021-05-26 02:17:50|746.49|742.49|745.72|741.72|746.72|742.72|745.72|741.72|8
1621995480000|2021-05-26 02:18:00|746.59|742.59|745.77|741.77|746.59|742.59|745.63|741.63|25
1621995490000|2021-05-26 02:18:10|745.76|741.76|745.99|741.99|745.99|741.99|745.76|741.76|13
1621995510000|2021-05-26 02:18:30|746|742|746.42|742.42|746.42|742.42|745.21|741.21|17
1621995520000|2021-05-26 02:18:40|746.39|742.39|747.17|743.17|747.2|743.2|746.38|742.38|25
1621995530000|2021-05-26 02:18:50|747.81|743.81|748.21|744.21|748.21|744.21|746.77|742.77|27
1621995540000|2021-05-26 02:19:00|748.24|744.24|748.09|744.09|748.24|744.24|748.09|744.09|9
1621995550000|2021-05-26 02:19:10|748.08|744.08|747.81|743.81|748.08|744.08|747.62|743.62|19
1621995560000|2021-05-26 02:19:20|748.72|744.72|748.59|744.59|748.8|744.8|748.58|744.58|14
1621995570000|2021-05-26 02:19:30|748.58|744.58|748.62|744.62|748.63|744.63|748.58|744.58|5
1621995580000|2021-05-26 02:19:40|748.61|744.61|748.62|744.62|748.62|744.62|748.44|744.44|15
1621995590000|2021-05-26 02:19:50|748.63|744.63|748.57|744.57|748.81|744.81|748.5|744.5|16
1621995600000|2021-05-26 02:20:00|748.48|744.48|749.75|745.75|749.75|745.75|748.47|744.47|27
1621995610000|2021-05-26 02:20:10|749.76|745.76|749.64|745.64|749.77|745.77|749.61|745.61|22
1621995620000|2021-05-26 02:20:20|749.65|745.65|749.45|745.45|749.66|745.66|749.36|745.36|17
1621995630000|2021-05-26 02:20:30|749.42|745.42|749.45|745.45|749.5|745.5|749.42|745.42|21
1621995640000|2021-05-26 02:20:40|749.44|745.44|749.36|745.36|749.55|745.55|749.36|745.36|20
1621995650000|2021-05-26 02:20:50|749.35|745.35|749.13|745.13|749.52|745.52|749.13|745.13|21
1621995660000|2021-05-26 02:21:00|749.25|745.25|749.3|745.3|749.55|745.55|749.13|745.13|10
1621995670000|2021-05-26 02:21:10|749.37|745.37|749.64|745.64|749.9|745.9|749.28|745.28|22
1621995680000|2021-05-26 02:21:20|749.67|745.67|750.34|746.34|750.63|746.63|749.33|745.33|26
1621995690000|2021-05-26 02:21:30|750.4|746.4|750.57|746.57|751.17|747.17|750.4|746.4|30
1621995700000|2021-05-26 02:21:40|750.45|746.45|750.94|746.94|751.14|747.14|750.34|746.34|17
1621995710000|2021-05-26 02:21:50|750.84|746.84|750.89|746.89|750.99|746.99|750.84|746.84|10
1621995720000|2021-05-26 02:22:00|750.92|746.92|750.91|746.91|750.93|746.93|750.64|746.64|15
1621995730000|2021-05-26 02:22:10|750.93|746.93|751.01|747.01|751.01|747.01|750.84|746.84|12
1621995740000|2021-05-26 02:22:20|751.02|747.02|750.68|746.68|751.02|747.02|750.67|746.67|19
1621995750000|2021-05-26 02:22:30|750.69|746.69|752.76|748.76|753.49|749.49|750.66|746.66|27
1621995760000|2021-05-26 02:22:40|752.61|748.61|752.68|748.68|752.96|748.96|752.13|748.13|17
1621995770000|2021-05-26 02:22:50|752.71|748.71|752.62|748.62|752.72|748.72|752.51|748.51|12
1621995780000|2021-05-26 02:23:00|752.63|748.63|752.05|748.05|752.81|748.81|752.05|748.05|16
1621995790000|2021-05-26 02:23:10|752.06|748.06|753.32|749.32|753.37|749.37|752.06|748.06|24
1621995800000|2021-05-26 02:23:20|753.35|749.35|753.16|749.16|753.37|749.37|753.16|749.16|15
1621995810000|2021-05-26 02:23:30|753.08|749.08|752.81|748.81|753.08|749.08|752.74|748.74|20
1621995820000|2021-05-26 02:23:40|752.82|748.82|753|749|753.27|749.27|752.6|748.6|18
1621995830000|2021-05-26 02:23:50|753.01|749.01|754.07|750.07|754.07|750.07|753|749|23
1621995840000|2021-05-26 02:24:00|753.91|749.91|753.39|749.39|754.07|750.07|753.27|749.27|15
1621995850000|2021-05-26 02:24:10|753.38|749.38|753.46|749.46|753.61|749.61|753.26|749.26|15
1621995860000|2021-05-26 02:24:20|753.35|749.35|753.19|749.19|753.35|749.35|752.87|748.87|22
1621995870000|2021-05-26 02:24:30|753.15|749.15|752.78|748.78|753.15|749.15|752.78|748.78|27
1621995880000|2021-05-26 02:24:40|752.79|748.79|752.14|748.14|752.79|748.79|752.02|748.02|17
1621995890000|2021-05-26 02:24:50|752.2|748.2|752.34|748.34|752.85|748.85|752.2|748.2|22
1621995900000|2021-05-26 02:25:00|752.24|748.24|753.68|749.68|753.78|749.78|752.24|748.24|24
1621995910000|2021-05-26 02:25:10|753.44|749.44|753.41|749.41|753.95|749.95|753.36|749.36|17
1621995920000|2021-05-26 02:25:20|753.34|749.34|753.64|749.64|753.76|749.76|753.33|749.33|11
1621995930000|2021-05-26 02:25:30|753.61|749.61|751.51|747.51|753.61|749.61|751.51|747.51|25
1621995940000|2021-05-26 02:25:40|751.55|747.55|751.85|747.85|751.89|747.89|751.53|747.53|18
1621995950000|2021-05-26 02:25:50|751.86|747.86|751.37|747.37|751.9|747.9|751.13|747.13|19
1621995960000|2021-05-26 02:26:00|751.38|747.38|751.36|747.36|751.8|747.8|751.36|747.36|15
1621995970000|2021-05-26 02:26:10|751.45|747.45|752.03|748.03|752.17|748.17|751.45|747.45|20
1621995980000|2021-05-26 02:26:20|751.99|747.99|751.62|747.62|752|748|751.59|747.59|17
1621995990000|2021-05-26 02:26:30|751.66|747.66|750.75|746.75|751.66|747.66|750.75|746.75|18
1621996000000|2021-05-26 02:26:40|750.66|746.66|750.49|746.49|750.66|746.66|750.48|746.48|15
1621996010000|2021-05-26 02:26:50|750.5|746.5|750.53|746.53|750.53|746.53|750.44|746.44|12
1621996020000|2021-05-26 02:27:00|750.54|746.54|750.47|746.47|750.55|746.55|750.47|746.47|8
1621996030000|2021-05-26 02:27:10|750.48|746.48|750.58|746.58|750.74|746.74|750.48|746.48|11
1621996040000|2021-05-26 02:27:20|750.64|746.64|751.04|747.04|751.04|747.04|750.64|746.64|18
1621996050000|2021-05-26 02:27:30|750.82|746.82|750.9|746.9|750.9|746.9|750.71|746.71|11
1621996060000|2021-05-26 02:27:40|750.91|746.91|750.83|746.83|750.97|746.97|750.75|746.75|20
1621996070000|2021-05-26 02:27:50|750.9|746.9|750.56|746.56|750.9|746.9|750.51|746.51|12
1621996080000|2021-05-26 02:28:00|750.45|746.45|750.88|746.88|751.11|747.11|750.45|746.45|18
1621996090000|2021-05-26 02:28:10|750.57|746.57|750.98|746.98|750.98|746.98|750.57|746.57|5
1621996100000|2021-05-26 02:28:20|750.85|746.85|750.91|746.91|751.13|747.13|750.85|746.85|8
1621996110000|2021-05-26 02:28:30|750.88|746.88|750.64|746.64|751.09|747.09|750.46|746.46|21
1621996120000|2021-05-26 02:28:40|750.63|746.63|751.43|747.43|752.05|748.05|750.63|746.63|20
1621996130000|2021-05-26 02:28:50|752.39|748.39|753.21|749.21|753.23|749.23|752.39|748.39|10
1621996140000|2021-05-26 02:29:00|753.05|749.05|752.95|748.95|753.05|749.05|752.61|748.61|26
1621996150000|2021-05-26 02:29:10|752.82|748.82|752.16|748.16|752.82|748.82|752.16|748.16|19
1621996160000|2021-05-26 02:29:20|752.1|748.1|751.76|747.76|752.1|748.1|751.68|747.68|19
1621996170000|2021-05-26 02:29:30|751.56|747.56|752.33|748.33|752.33|748.33|751.56|747.56|15
1621996180000|2021-05-26 02:29:40|752.2|748.2|751.95|747.95|752.2|748.2|751.87|747.87|14
1621996190000|2021-05-26 02:29:50|751.9|747.9|752.19|748.19|752.21|748.21|751.9|747.9|12
1621996200000|2021-05-26 02:30:00|752.13|748.13|752.85|748.85|753|749|752.13|748.13|20
1621996210000|2021-05-26 02:30:10|752.99|748.99|752.32|748.32|752.99|748.99|752.13|748.13|14
1621996220000|2021-05-26 02:30:20|752.3|748.3|751.89|747.89|752.3|748.3|751.88|747.88|17
1621996230000|2021-05-26 02:30:30|751.9|747.9|751.96|747.96|752.25|748.25|751.9|747.9|9
1621996240000|2021-05-26 02:30:40|752.21|748.21|751.57|747.57|752.23|748.23|751.55|747.55|15
1621996250000|2021-05-26 02:30:50|751.56|747.56|751.56|747.56|751.56|747.56|751.49|747.49|6
1621996260000|2021-05-26 02:31:00|751.55|747.55|751.77|747.77|751.77|747.77|751.49|747.49|15
1621996270000|2021-05-26 02:31:10|751.79|747.79|751.84|747.84|751.86|747.86|751.63|747.63|15
1621996280000|2021-05-26 02:31:20|751.83|747.83|752.5|748.5|752.51|748.51|751.83|747.83|15
1621996290000|2021-05-26 02:31:30|752.32|748.32|752.38|748.38|752.38|748.38|752.32|748.32|9
1621996300000|2021-05-26 02:31:40|752.36|748.36|752.01|748.01|752.42|748.42|751.98|747.98|15
1621996310000|2021-05-26 02:31:50|752.1|748.1|751.69|747.69|752.15|748.15|751.69|747.69|14
1621996320000|2021-05-26 02:32:00|751.7|747.7|750.91|746.91|751.7|747.7|750.91|746.91|18
1621996330000|2021-05-26 02:32:10|750.92|746.92|750.52|746.52|750.99|746.99|750.52|746.52|17
1621996340000|2021-05-26 02:32:20|750.53|746.53|750.39|746.39|750.53|746.53|750.36|746.36|6
1621996350000|2021-05-26 02:32:30|750.37|746.37|750.42|746.42|750.5|746.5|750.36|746.36|13
1621996360000|2021-05-26 02:32:40|750.41|746.41|750.37|746.37|750.42|746.42|750.37|746.37|4
1621996370000|2021-05-26 02:32:50|750.38|746.38|750.78|746.78|750.78|746.78|750.36|746.36|23
1621996380000|2021-05-26 02:33:00|750.86|746.86|750.4|746.4|751.06|747.06|750.32|746.32|20
1621996390000|2021-05-26 02:33:10|750.36|746.36|750.13|746.13|750.51|746.51|750.05|746.05|21
1621996400000|2021-05-26 02:33:20|750.38|746.38|750.3|746.3|750.38|746.38|750.22|746.22|11
1621996410000|2021-05-26 02:33:30|750.45|746.45|749.88|745.88|750.45|746.45|749.86|745.86|15
1621996420000|2021-05-26 02:33:40|749.91|745.91|750.05|746.05|750.05|746.05|749.86|745.86|18
1621996430000|2021-05-26 02:33:50|749.89|745.89|749.8|745.8|749.92|745.92|749.78|745.78|13
1621996440000|2021-05-26 02:34:00|749.81|745.81|749.97|745.97|750.2|746.2|749.81|745.81|15
1621996450000|2021-05-26 02:34:10|750.14|746.14|749.97|745.97|750.16|746.16|749.97|745.97|3
1621996460000|2021-05-26 02:34:20|749.99|745.99|750.03|746.03|750.03|746.03|749.99|745.99|3
1621996470000|2021-05-26 02:34:30|750.01|746.01|749.71|745.71|750.1|746.1|749.64|745.64|17
1621996480000|2021-05-26 02:34:40|749.68|745.68|749.77|745.77|749.79|745.79|749.58|745.58|18
1621996490000|2021-05-26 02:34:50|749.7|745.7|749.65|745.65|749.86|745.86|749.62|745.62|18
1621996500000|2021-05-26 02:35:00|749.66|745.66|749.58|745.58|749.67|745.67|749.57|745.57|11
1621996510000|2021-05-26 02:35:10|749.57|745.57|750.05|746.05|750.06|746.06|749.57|745.57|11
1621996520000|2021-05-26 02:35:20|750.03|746.03|748.33|744.33|750.03|746.03|748.33|744.33|18
1621996530000|2021-05-26 02:35:30|748.31|744.31|747.5|743.5|748.34|744.34|747.44|743.44|20
1621996540000|2021-05-26 02:35:40|747.46|743.46|747|743|747.5|743.5|747|743|16
1621996550000|2021-05-26 02:35:50|746.83|742.83|746.86|742.86|746.86|742.86|746.64|742.64|17
1621996560000|2021-05-26 02:36:00|746.85|742.85|746.42|742.42|746.85|742.85|746.41|742.41|19
1621996570000|2021-05-26 02:36:10|746.43|742.43|745.7|741.7|746.43|742.43|745.68|741.68|22
1621996580000|2021-05-26 02:36:20|745.71|741.71|745.64|741.64|745.77|741.77|745.64|741.64|17
1621996590000|2021-05-26 02:36:30|745.58|741.58|745.11|741.11|745.58|741.58|744.88|740.88|25
1621996600000|2021-05-26 02:36:40|745.24|741.24|744.84|740.84|745.26|741.26|744.77|740.77|16
1621996610000|2021-05-26 02:36:50|744.89|740.89|745.05|741.05|745.05|741.05|744.89|740.89|7
1621996620000|2021-05-26 02:37:00|745.16|741.16|745.4|741.4|745.42|741.42|745.02|741.02|16
1621996630000|2021-05-26 02:37:10|745.42|741.42|745.91|741.91|745.91|741.91|745.3|741.3|13
1621996640000|2021-05-26 02:37:20|745.97|741.97|746.54|742.54|746.54|742.54|745.97|741.97|12
1621996650000|2021-05-26 02:37:30|746.81|742.81|747.42|743.42|747.91|743.91|746.18|742.18|15
1621996660000|2021-05-26 02:37:40|747.4|743.4|746.83|742.83|747.4|743.4|746.83|742.83|7
1621996670000|2021-05-26 02:37:50|746.54|742.54|746.54|742.54|746.73|742.73|746.44|742.44|15
1621996680000|2021-05-26 02:38:00|746.73|742.73|746.99|742.99|746.99|742.99|746.54|742.54|9
1621996690000|2021-05-26 02:38:10|746.98|742.98|747.32|743.32|747.32|743.32|746.98|742.98|9
1621996700000|2021-05-26 02:38:20|747.28|743.28|747.29|743.29|747.31|743.31|747.26|743.26|4
1621996710000|2021-05-26 02:38:30|747.3|743.3|747.29|743.29|747.3|743.3|747.29|743.29|2
1621996720000|2021-05-26 02:38:40|747.3|743.3|747.37|743.37|747.63|743.63|747.3|743.3|12
1621996730000|2021-05-26 02:38:50|747.32|743.32|746.62|742.62|747.32|743.32|746.22|742.22|23
1621996740000|2021-05-26 02:39:00|746.63|742.63|746.45|742.45|746.63|742.63|746|742|11
1621996750000|2021-05-26 02:39:10|746.21|742.21|746.45|742.45|746.54|742.54|746.21|742.21|6
1621996760000|2021-05-26 02:39:20|746.21|742.21|746.71|742.71|746.75|742.75|746.14|742.14|12
1621996770000|2021-05-26 02:39:30|747.04|743.04|747|743|747.04|743.04|746.97|742.97|3
1621996780000|2021-05-26 02:39:40|747.05|743.05|746.66|742.66|747.05|743.05|746.66|742.66|16
1621996790000|2021-05-26 02:39:50|746.64|742.64|746.71|742.71|746.71|742.71|746.64|742.64|2
1621996800000|2021-05-26 02:40:00|746.64|742.64|746.63|742.63|746.64|742.64|746.56|742.56|8
1621996810000|2021-05-26 02:40:10|746.64|742.64|746.31|742.31|746.68|742.68|746.11|742.11|23
1621996820000|2021-05-26 02:40:20|746.29|742.29|746.28|742.28|746.33|742.33|746.26|742.26|14
1621996830000|2021-05-26 02:40:30|746.29|742.29|746.2|742.2|746.3|742.3|746.18|742.18|16
1621996840000|2021-05-26 02:40:40|746.22|742.22|746.14|742.14|746.25|742.25|746.14|742.14|11
1621996850000|2021-05-26 02:40:50|746.04|742.04|745.77|741.77|746.04|742.04|745.77|741.77|21
1621996860000|2021-05-26 02:41:00|745.69|741.69|745.08|741.08|745.7|741.7|745.08|741.08|13
1621996870000|2021-05-26 02:41:10|745.12|741.12|745.64|741.64|745.64|741.64|745.12|741.12|14
1621996880000|2021-05-26 02:41:20|745.62|741.62|745.24|741.24|745.72|741.72|745.24|741.24|22
1621996890000|2021-05-26 02:41:30|745.25|741.25|745.06|741.06|745.25|741.25|744.9|740.9|21
1621996900000|2021-05-26 02:41:40|745.05|741.05|744.74|740.74|745.16|741.16|744.66|740.66|21
1621996910000|2021-05-26 02:41:50|744.66|740.66|744.34|740.34|744.74|740.74|744.29|740.29|19
1621996920000|2021-05-26 02:42:00|744.33|740.33|744.63|740.63|744.67|740.67|744.33|740.33|21
1621996930000|2021-05-26 02:42:10|744.62|740.62|744.57|740.57|744.62|740.62|744.42|740.42|12
1621996940000|2021-05-26 02:42:20|744.56|740.56|744.54|740.54|744.59|740.59|744.53|740.53|14
1621996950000|2021-05-26 02:42:30|744.59|740.59|744.6|740.6|744.61|740.61|744.54|740.54|8
1621996960000|2021-05-26 02:42:40|744.56|740.56|744.4|740.4|744.57|740.57|744.4|740.4|15
1621996970000|2021-05-26 02:42:50|744.42|740.42|744.18|740.18|744.42|740.42|744.14|740.14|18
1621996980000|2021-05-26 02:43:00|744.19|740.19|744.15|740.15|744.19|740.19|744.14|740.14|6
1621996990000|2021-05-26 02:43:10|744.21|740.21|744.25|740.25|744.41|740.41|744.21|740.21|17
1621997000000|2021-05-26 02:43:20|744.28|740.28|744.04|740.04|744.28|740.28|743.69|739.69|15
1621997010000|2021-05-26 02:43:30|743.86|739.86|743.72|739.72|743.86|739.86|743.67|739.67|7
1621997020000|2021-05-26 02:43:40|743.73|739.73|743.83|739.83|743.83|739.83|743.73|739.73|13
1621997030000|2021-05-26 02:43:50|743.82|739.82|743.33|739.33|743.86|739.86|743.17|739.17|17
1621997040000|2021-05-26 02:44:00|743.34|739.34|743.38|739.38|743.38|739.38|743.3|739.3|6
1621997050000|2021-05-26 02:44:10|743.45|739.45|743.9|739.9|744.53|740.53|743.43|739.43|16
1621997060000|2021-05-26 02:44:20|744.3|740.3|745.26|741.26|745.26|741.26|743.97|739.97|8
1621997070000|2021-05-26 02:44:30|745.32|741.32|746.69|742.69|746.72|742.72|745.31|741.31|17
1621997080000|2021-05-26 02:44:40|746.71|742.71|748.69|744.69|749.03|745.03|746.53|742.53|32
1621997090000|2021-05-26 02:44:50|748.95|744.95|749.09|745.09|749.23|745.23|748.75|744.75|17
1621997100000|2021-05-26 02:45:00|749.02|745.02|748.6|744.6|749.27|745.27|748.58|744.58|20
1621997110000|2021-05-26 02:45:10|748.58|744.58|746.41|742.41|748.62|744.62|746.41|742.41|28
1621997120000|2021-05-26 02:45:20|746.55|742.55|746.48|742.48|746.57|742.57|746.19|742.19|25
1621997130000|2021-05-26 02:45:30|746.47|742.47|746.18|742.18|746.47|742.47|746.11|742.11|20
1621997140000|2021-05-26 02:45:40|746.17|742.17|745.05|741.05|746.17|742.17|745.05|741.05|23
1621997150000|2021-05-26 02:45:50|745.04|741.04|744.47|740.47|745.04|741.04|744.44|740.44|11
1621997160000|2021-05-26 02:46:00|744.46|740.46|743.25|739.25|744.47|740.47|743.25|739.25|17
1621997170000|2021-05-26 02:46:10|743.09|739.09|741.56|737.56|743.22|739.22|741.55|737.55|27
1621997180000|2021-05-26 02:46:20|741.83|737.83|741.36|737.36|741.83|737.83|741.36|737.36|18
1621997190000|2021-05-26 02:46:30|741.35|737.35|741.22|737.22|741.35|737.35|741.22|737.22|7
1621997200000|2021-05-26 02:46:40|740.69|736.69|740.7|736.7|741.01|737.01|740.28|736.28|24
1621997210000|2021-05-26 02:46:50|741.13|737.13|741.06|737.06|741.39|737.39|741.06|737.06|16
1621997220000|2021-05-26 02:47:00|741.09|737.09|740.94|736.94|742.33|738.33|740.94|736.94|28
1621997230000|2021-05-26 02:47:10|740.95|736.95|740.82|736.82|741.08|737.08|740.7|736.7|24
1621997240000|2021-05-26 02:47:20|740.77|736.77|740.05|736.05|740.77|736.77|740.02|736.02|12
1621997250000|2021-05-26 02:47:30|739.91|735.91|740.66|736.66|740.71|736.71|739.91|735.91|22
1621997260000|2021-05-26 02:47:40|740.67|736.67|740.87|736.87|741.14|737.14|740.57|736.57|15
1621997270000|2021-05-26 02:47:50|740.94|736.94|741.07|737.07|741.18|737.18|740.87|736.87|13
1621997280000|2021-05-26 02:48:00|741.02|737.02|741.77|737.77|741.77|737.77|740.93|736.93|18
1621997290000|2021-05-26 02:48:10|741.67|737.67|741.87|737.87|741.95|737.95|741.67|737.67|9
1621997300000|2021-05-26 02:48:20|741.94|737.94|741.99|737.99|741.99|737.99|741.89|737.89|7
1621997310000|2021-05-26 02:48:30|742.16|738.16|742.3|738.3|742.3|738.3|742.05|738.05|10
1621997320000|2021-05-26 02:48:40|742.48|738.48|741.9|737.9|742.54|738.54|741.9|737.9|26
1621997330000|2021-05-26 02:48:50|742|738|741.64|737.64|742|738|741.56|737.56|21
1621997340000|2021-05-26 02:49:00|741.6|737.6|741.72|737.72|741.74|737.74|741.48|737.48|15
1621997350000|2021-05-26 02:49:10|741.61|737.61|741.74|737.74|741.82|737.82|741.61|737.61|8
1621997360000|2021-05-26 02:49:20|741.72|737.72|742.45|738.45|742.58|738.58|741.72|737.72|17
1621997370000|2021-05-26 02:49:30|742.48|738.48|742.85|738.85|742.85|738.85|742.21|738.21|18
1621997380000|2021-05-26 02:49:40|742.82|738.82|743.12|739.12|743.17|739.17|742.82|738.82|21
1621997390000|2021-05-26 02:49:50|743.14|739.14|743.21|739.21|743.21|739.21|743.08|739.08|12
1621997400000|2021-05-26 02:50:00|743.2|739.2|742.7|738.7|743.2|739.2|742.69|738.69|13
1621997410000|2021-05-26 02:50:10|742.97|738.97|742.35|738.35|743|739|742.35|738.35|15
1621997420000|2021-05-26 02:50:20|742.29|738.29|741.87|737.87|742.29|738.29|741.83|737.83|18
1621997430000|2021-05-26 02:50:30|741.88|737.88|741.57|737.57|741.93|737.93|741.57|737.57|14
1621997440000|2021-05-26 02:50:40|741.58|737.58|742.06|738.06|742.06|738.06|741.58|737.58|12
1621997450000|2021-05-26 02:50:50|742.08|738.08|742.69|738.69|742.69|738.69|742.08|738.08|16
1621997460000|2021-05-26 02:51:00|742.74|738.74|742.59|738.59|742.74|738.74|742.58|738.58|11
1621997470000|2021-05-26 02:51:10|742.65|738.65|742.64|738.64|742.67|738.67|742.59|738.59|10
1621997480000|2021-05-26 02:51:20|742.65|738.65|742.37|738.37|742.65|738.65|742.36|738.36|13
1621997490000|2021-05-26 02:51:30|742.36|738.36|742.04|738.04|742.36|738.36|742.03|738.03|15
1621997500000|2021-05-26 02:51:40|742.06|738.06|741.88|737.88|742.08|738.08|741.87|737.87|24
1621997510000|2021-05-26 02:51:50|741.9|737.9|741.85|737.85|742|738|741.83|737.83|22
1621997520000|2021-05-26 02:52:00|741.81|737.81|742.23|738.23|742.23|738.23|741.8|737.8|19
1621997530000|2021-05-26 02:52:10|742.25|738.25|742.92|738.92|742.92|738.92|742.21|738.21|15
1621997540000|2021-05-26 02:52:20|742.93|738.93|742.89|738.89|742.93|738.93|742.89|738.89|2
1621997550000|2021-05-26 02:52:30|742.87|738.87|742.79|738.79|742.87|738.87|742.79|738.79|5
1621997560000|2021-05-26 02:52:40|742.85|738.85|742.84|738.84|742.85|738.85|742.84|738.84|2
1621997570000|2021-05-26 02:52:50|742.85|738.85|742.74|738.74|742.88|738.88|742.74|738.74|9
1621997580000|2021-05-26 02:53:00|742.65|738.65|742.59|738.59|742.65|738.65|742.56|738.56|7
1621997590000|2021-05-26 02:53:10|742.6|738.6|742.68|738.68|742.7|738.7|742.51|738.51|10
1621997600000|2021-05-26 02:53:20|742.84|738.84|743.1|739.1|743.14|739.14|742.83|738.83|8
1621997610000|2021-05-26 02:53:30|743.09|739.09|743.08|739.08|743.09|739.09|742.99|738.99|9
1621997620000|2021-05-26 02:53:40|743.09|739.09|743.01|739.01|743.09|739.09|743|739|4
1621997630000|2021-05-26 02:53:50|743|739|743.25|739.25|743.25|739.25|742.94|738.94|21
1621997640000|2021-05-26 02:54:00|743.23|739.23|742.48|738.48|743.23|739.23|742.48|738.48|19
1621997650000|2021-05-26 02:54:10|742.47|738.47|742.81|738.81|742.81|738.81|742.47|738.47|15
1621997660000|2021-05-26 02:54:20|742.69|738.69|742.47|738.47|742.69|738.69|742.46|738.46|7
1621997670000|2021-05-26 02:54:30|742.48|738.48|742.94|738.94|742.94|738.94|742.33|738.33|17
1621997680000|2021-05-26 02:54:40|743.02|739.02|743.24|739.24|743.33|739.33|743.02|739.02|12
1621997690000|2021-05-26 02:54:50|743.11|739.11|744.06|740.06|744.06|740.06|743.11|739.11|18
1621997700000|2021-05-26 02:55:00|744.05|740.05|743.97|739.97|744.07|740.07|743.97|739.97|5
1621997710000|2021-05-26 02:55:10|743.93|739.93|743.45|739.45|743.97|739.97|743.42|739.42|21
1621997720000|2021-05-26 02:55:20|743.46|739.46|744.13|740.13|744.24|740.24|743.44|739.44|26
1621997730000|2021-05-26 02:55:30|744.24|740.24|743.97|739.97|744.24|740.24|743.86|739.86|19
1621997740000|2021-05-26 02:55:40|743.96|739.96|744.14|740.14|744.38|740.38|743.96|739.96|14
1621997750000|2021-05-26 02:55:50|744.27|740.27|744.25|740.25|744.27|740.27|744.05|740.05|11
1621997760000|2021-05-26 02:56:00|744.22|740.22|744.23|740.23|744.23|740.23|744.22|740.22|2
1621997770000|2021-05-26 02:56:10|744.28|740.28|744.4|740.4|744.4|740.4|744.1|740.1|8
1621997780000|2021-05-26 02:56:20|744.41|740.41|744.02|740.02|744.41|740.41|743.98|739.98|15
1621997790000|2021-05-26 02:56:30|744.01|740.01|743.96|739.96|744.07|740.07|743.96|739.96|14
1621997800000|2021-05-26 02:56:40|743.97|739.97|743.61|739.61|743.97|739.97|743.52|739.52|15
1621997810000|2021-05-26 02:56:50|743.71|739.71|743.56|739.56|743.71|739.71|743.56|739.56|8
1621997820000|2021-05-26 02:57:00|743.55|739.55|743.52|739.52|743.56|739.56|743.52|739.52|4
1621997830000|2021-05-26 02:57:10|743.33|739.33|743.51|739.51|743.71|739.71|743.33|739.33|10
1621997840000|2021-05-26 02:57:20|743.5|739.5|743.64|739.64|743.78|739.78|743.28|739.28|15
1621997850000|2021-05-26 02:57:30|743.59|739.59|743.41|739.41|743.65|739.65|743.34|739.34|15
1621997860000|2021-05-26 02:57:40|743.82|739.82|743.58|739.58|744.1|740.1|743.43|739.43|16
1621997870000|2021-05-26 02:57:50|743.65|739.65|743.4|739.4|743.65|739.65|743.4|739.4|15
1621997880000|2021-05-26 02:58:00|743.37|739.37|743.28|739.28|743.4|739.4|743.26|739.26|18
1621997890000|2021-05-26 02:58:10|743.27|739.27|743.12|739.12|743.27|739.27|743.12|739.12|11
1621997900000|2021-05-26 02:58:20|743.15|739.15|742.93|738.93|743.17|739.17|742.91|738.91|17
1621997910000|2021-05-26 02:58:30|742.9|738.9|742.82|738.82|743.01|739.01|742.79|738.79|19
1621997920000|2021-05-26 02:58:40|742.77|738.77|742.44|738.44|742.77|738.77|742.32|738.32|21
1621997930000|2021-05-26 02:58:50|742.43|738.43|742.81|738.81|742.96|738.96|742.27|738.27|15
1621997940000|2021-05-26 02:59:00|742.87|738.87|742.76|738.76|742.87|738.87|742.67|738.67|15
1621997950000|2021-05-26 02:59:10|742.81|738.81|744.03|740.03|744.05|740.05|742.72|738.72|23
1621997960000|2021-05-26 02:59:20|744.27|740.27|744.07|740.07|744.42|740.42|744.07|740.07|14
1621997970000|2021-05-26 02:59:30|744.23|740.23|744.16|740.16|744.23|740.23|743.93|739.93|19
1621997980000|2021-05-26 02:59:40|744.17|740.17|743.95|739.95|744.26|740.26|743.95|739.95|20
1621997990000|2021-05-26 02:59:50|743.96|739.96|743.97|739.97|744.13|740.13|743.92|739.92|8
1621998000000|2021-05-26 03:00:00|743.99|739.99|744.04|740.04|744.48|740.48|743.99|739.99|17
1621998010000|2021-05-26 03:00:10|744.38|740.38|745.05|741.05|745.05|741.05|744.36|740.36|6
1621998020000|2021-05-26 03:00:20|744.99|740.99|744.99|740.99|745.01|741.01|744.98|740.98|5
1621998030000|2021-05-26 03:00:30|744.98|740.98|744.58|740.58|744.98|740.98|743.84|739.84|20
1621998040000|2021-05-26 03:00:40|744.56|740.56|745.34|741.34|745.34|741.34|744.56|740.56|12
1621998050000|2021-05-26 03:00:50|745.41|741.41|745.9|741.9|745.97|741.97|745.41|741.41|11
1621998060000|2021-05-26 03:01:00|746.07|742.07|745.94|741.94|746.28|742.28|745.9|741.9|21
1621998070000|2021-05-26 03:01:10|745.93|741.93|745.46|741.46|745.95|741.95|745.44|741.44|23
1621998080000|2021-05-26 03:01:20|745.47|741.47|745.42|741.42|745.6|741.6|745.42|741.42|19
1621998090000|2021-05-26 03:01:30|745.39|741.39|744.94|740.94|745.48|741.48|744.93|740.93|24
1621998100000|2021-05-26 03:01:40|745|741|744.67|740.67|745|741|744.67|740.67|14
1621998110000|2021-05-26 03:01:50|744.74|740.74|744.04|740.04|744.74|740.74|744.03|740.03|14
1621998120000|2021-05-26 03:02:00|744.03|740.03|744.06|740.06|744.07|740.07|744.03|740.03|4
1621998130000|2021-05-26 03:02:10|744.04|740.04|743.89|739.89|744.08|740.08|743.89|739.89|10
1621998140000|2021-05-26 03:02:20|743.87|739.87|743.88|739.88|743.88|739.88|743.8|739.8|10
1621998150000|2021-05-26 03:02:30|743.89|739.89|743.8|739.8|743.91|739.91|743.77|739.77|16
1621998160000|2021-05-26 03:02:40|743.83|739.83|743.72|739.72|743.83|739.83|743.72|739.72|9
1621998170000|2021-05-26 03:02:50|743.73|739.73|743.7|739.7|743.73|739.73|743.52|739.52|21
1621998180000|2021-05-26 03:03:00|743.71|739.71|743.53|739.53|743.72|739.72|743.51|739.51|13
1621998190000|2021-05-26 03:03:10|743.57|739.57|743.65|739.65|743.66|739.66|743.57|739.57|12
1621998200000|2021-05-26 03:03:20|743.66|739.66|743.73|739.73|743.82|739.82|743.66|739.66|11
1621998210000|2021-05-26 03:03:30|743.75|739.75|743.67|739.67|743.76|739.76|743.67|739.67|8
1621998220000|2021-05-26 03:03:40|743.64|739.64|743.6|739.6|743.67|739.67|743.57|739.57|8
1621998230000|2021-05-26 03:03:50|743.58|739.58|743.4|739.4|743.58|739.58|743.32|739.32|9
1621998240000|2021-05-26 03:04:00|743.43|739.43|743.13|739.13|743.45|739.45|743.12|739.12|15
1621998250000|2021-05-26 03:04:10|743.12|739.12|743.41|739.41|743.41|739.41|743.11|739.11|16
1621998260000|2021-05-26 03:04:20|743.4|739.4|743.16|739.16|743.42|739.42|743.15|739.15|22
1621998270000|2021-05-26 03:04:30|743.19|739.19|743.1|739.1|743.19|739.19|743.02|739.02|10
1621998280000|2021-05-26 03:04:40|743.09|739.09|743.21|739.21|743.31|739.31|743.09|739.09|13
1621998290000|2021-05-26 03:04:50|743.13|739.13|743.11|739.11|743.15|739.15|743.1|739.1|13
1621998300000|2021-05-26 03:05:00|743.15|739.15|743.18|739.18|743.28|739.28|743.11|739.11|16
1621998310000|2021-05-26 03:05:10|743.19|739.19|742.95|738.95|743.19|739.19|742.88|738.88|15
1621998320000|2021-05-26 03:05:20|742.96|738.96|742.94|738.94|742.97|738.97|742.91|738.91|13
1621998330000|2021-05-26 03:05:30|742.92|738.92|742.82|738.82|742.92|738.92|742.51|738.51|19
1621998340000|2021-05-26 03:05:40|742.79|738.79|742.43|738.43|742.79|738.79|742.43|738.43|20
1621998350000|2021-05-26 03:05:50|742.41|738.41|742.63|738.63|742.63|738.63|742.08|738.08|28
1621998360000|2021-05-26 03:06:00|742.71|738.71|742.56|738.56|742.72|738.72|742.46|738.46|9
1621998370000|2021-05-26 03:06:10|742.54|738.54|743.01|739.01|743.01|739.01|742.51|738.51|14
1621998380000|2021-05-26 03:06:20|743.03|739.03|743.31|739.31|743.38|739.38|743.03|739.03|7
1621998390000|2021-05-26 03:06:30|743.37|739.37|743.35|739.35|743.37|739.37|743.34|739.34|3
1621998400000|2021-05-26 03:06:40|743.34|739.34|743.25|739.25|743.35|739.35|743.13|739.13|11
1621998410000|2021-05-26 03:06:50|743.26|739.26|743.2|739.2|743.27|739.27|743.2|739.2|5
1621998420000|2021-05-26 03:07:00|743.03|739.03|743.02|739.02|743.17|739.17|743.02|739.02|8
1621998430000|2021-05-26 03:07:10|743.01|739.01|742.86|738.86|743.07|739.07|742.86|738.86|10
1621998440000|2021-05-26 03:07:20|742.84|738.84|742.66|738.66|742.84|738.84|742.66|738.66|8
1621998450000|2021-05-26 03:07:30|742.59|738.59|742.41|738.41|742.61|738.61|742.41|738.41|8
1621998460000|2021-05-26 03:07:40|742.4|738.4|742.18|738.18|742.4|738.4|741.82|737.82|13
1621998470000|2021-05-26 03:07:50|742.17|738.17|741.71|737.71|742.17|738.17|741.69|737.69|12
1621998480000|2021-05-26 03:08:00|741.74|737.74|741.85|737.85|741.85|737.85|741.71|737.71|16
1621998490000|2021-05-26 03:08:10|741.91|737.91|741.87|737.87|741.98|737.98|741.86|737.86|9
1621998500000|2021-05-26 03:08:20|741.88|737.88|741.73|737.73|741.88|737.88|741.61|737.61|11
1621998510000|2021-05-26 03:08:30|741.74|737.74|741.64|737.64|741.89|737.89|741.64|737.64|7
1621998520000|2021-05-26 03:08:40|741.65|737.65|741.36|737.36|741.66|737.66|741.36|737.36|10
1621998530000|2021-05-26 03:08:50|741.37|737.37|741.31|737.31|741.37|737.37|741.3|737.3|9
1621998540000|2021-05-26 03:09:00|741.3|737.3|741.38|737.38|741.39|737.39|741.3|737.3|7
1621998550000|2021-05-26 03:09:10|741.52|737.52|741.99|737.99|741.99|737.99|741.51|737.51|13
1621998560000|2021-05-26 03:09:20|742.02|738.02|742.12|738.12|742.12|738.12|742|738|10
1621998570000|2021-05-26 03:09:30|742.24|738.24|742.23|738.23|742.31|738.31|742.19|738.19|8
1621998580000|2021-05-26 03:09:40|742.31|738.31|742.29|738.29|742.32|738.32|742.18|738.18|9
1621998590000|2021-05-26 03:09:50|742.3|738.3|742.5|738.5|742.64|738.64|742.3|738.3|14
1621998600000|2021-05-26 03:10:00|742.35|738.35|742.5|738.5|742.5|738.5|742.35|738.35|2
1621998610000|2021-05-26 03:10:10|742.35|738.35|742.72|738.72|742.73|738.73|742.35|738.35|10
1621998620000|2021-05-26 03:10:20|742.74|738.74|743.31|739.31|743.36|739.36|742.73|738.73|14
1621998630000|2021-05-26 03:10:30|743.3|739.3|744.05|740.05|744.05|740.05|743.3|739.3|15
1621998640000|2021-05-26 03:10:40|744|740|744.15|740.15|744.15|740.15|744|740|4
1621998650000|2021-05-26 03:10:50|744.44|740.44|744.89|740.89|744.9|740.9|744.43|740.43|8
1621998660000|2021-05-26 03:11:00|744.9|740.9|745.96|741.96|746.21|742.21|744.63|740.63|27
1621998670000|2021-05-26 03:11:10|746|742|747.07|743.07|747.75|743.75|745.7|741.7|23
1621998680000|2021-05-26 03:11:20|747.08|743.08|747.26|743.26|747.38|743.38|747.08|743.08|15
1621998690000|2021-05-26 03:11:30|747.18|743.18|747.11|743.11|747.2|743.2|747.11|743.11|9
1621998700000|2021-05-26 03:11:40|747.1|743.1|746.83|742.83|747.17|743.17|746.77|742.77|19
1621998710000|2021-05-26 03:11:50|746.93|742.93|746.47|742.47|747.05|743.05|746.38|742.38|15
1621998720000|2021-05-26 03:12:00|746.56|742.56|745.26|741.26|746.56|742.56|745.26|741.26|24
1621998730000|2021-05-26 03:12:10|745.25|741.25|744.54|740.54|745.28|741.28|744.54|740.54|21
1621998740000|2021-05-26 03:12:20|744.49|740.49|744.55|740.55|744.58|740.58|744.48|740.48|7
1621998750000|2021-05-26 03:12:30|744.54|740.54|744.17|740.17|744.57|740.57|744.16|740.16|13
1621998760000|2021-05-26 03:12:40|744.18|740.18|744.7|740.7|744.72|740.72|744.13|740.13|14
1621998770000|2021-05-26 03:12:50|744.68|740.68|744.65|740.65|745.22|741.22|744.34|740.34|19
1621998780000|2021-05-26 03:13:00|744.67|740.67|745.34|741.34|745.74|741.74|744.67|740.67|15
1621998790000|2021-05-26 03:13:10|745.3|741.3|744.77|740.77|745.39|741.39|744.77|740.77|15
1621998800000|2021-05-26 03:13:20|744.76|740.76|744.86|740.86|744.89|740.89|744.76|740.76|6
1621998810000|2021-05-26 03:13:30|744.87|740.87|744.98|740.98|745.23|741.23|744.74|740.74|13
1621998820000|2021-05-26 03:13:40|744.93|740.93|744.99|740.99|745|741|744.93|740.93|5
1621998830000|2021-05-26 03:13:50|744.93|740.93|744.99|740.99|745.04|741.04|744.82|740.82|10
1621998840000|2021-05-26 03:14:00|745.01|741.01|745.11|741.11|745.11|741.11|745.01|741.01|8
1621998850000|2021-05-26 03:14:10|744.99|740.99|745|741|745|741|744.99|740.99|2
1621998860000|2021-05-26 03:14:20|744.95|740.95|745.34|741.34|745.36|741.36|744.95|740.95|13
1621998870000|2021-05-26 03:14:30|745.27|741.27|744.66|740.66|745.27|741.27|744.62|740.62|16
1621998880000|2021-05-26 03:14:40|744.65|740.65|745.24|741.24|745.24|741.24|744.65|740.65|15
1621998890000|2021-05-26 03:14:50|745.27|741.27|745.51|741.51|745.54|741.54|745.13|741.13|20
1621998900000|2021-05-26 03:15:00|745.54|741.54|745.97|741.97|746.05|742.05|745.5|741.5|12
1621998910000|2021-05-26 03:15:10|745.79|741.79|747.22|743.22|747.43|743.43|745.57|741.57|15
1621998920000|2021-05-26 03:15:20|747.26|743.26|747.73|743.73|747.86|743.86|747.26|743.26|15
1621998930000|2021-05-26 03:15:30|747.63|743.63|748.12|744.12|748.44|744.44|747.53|743.53|27
1621998940000|2021-05-26 03:15:40|748.1|744.1|748.15|744.15|748.16|744.16|747.97|743.97|18
1621998950000|2021-05-26 03:15:50|748.14|744.14|748.56|744.56|748.63|744.63|748.02|744.02|23
1621998960000|2021-05-26 03:16:00|748.54|744.54|748.1|744.1|748.54|744.54|748.1|744.1|13
1621998970000|2021-05-26 03:16:10|748.09|744.09|747.51|743.51|748.09|744.09|747.45|743.45|20
1621998980000|2021-05-26 03:16:20|747.5|743.5|747.34|743.34|747.53|743.53|747.3|743.3|9
1621998990000|2021-05-26 03:16:30|747.33|743.33|746.44|742.44|747.33|743.33|746.44|742.44|16
1621999000000|2021-05-26 03:16:40|746.46|742.46|745.6|741.6|746.46|742.46|745.6|741.6|22
1621999010000|2021-05-26 03:16:50|745.63|741.63|746.11|742.11|746.11|742.11|745.63|741.63|14
1621999020000|2021-05-26 03:17:00|745.79|741.79|744.87|740.87|745.79|741.79|744.72|740.72|22
1621999030000|2021-05-26 03:17:10|744.88|740.88|745.4|741.4|745.4|741.4|744.79|740.79|17
1621999040000|2021-05-26 03:17:20|745.39|741.39|745.39|741.39|745.5|741.5|745.37|741.37|14
1621999050000|2021-05-26 03:17:30|745.28|741.28|745.04|741.04|745.28|741.28|744.84|740.84|20
1621999060000|2021-05-26 03:17:40|745.09|741.09|745.32|741.32|745.43|741.43|745.09|741.09|11
1621999070000|2021-05-26 03:17:50|745.31|741.31|745.37|741.37|745.7|741.7|744.95|740.95|21
1621999080000|2021-05-26 03:18:00|745.39|741.39|745.01|741.01|745.61|741.61|744.94|740.94|17
1621999090000|2021-05-26 03:18:10|745.02|741.02|745.27|741.27|745.41|741.41|745|741|16
1621999100000|2021-05-26 03:18:20|745.39|741.39|745.48|741.48|745.48|741.48|745.35|741.35|13
1621999110000|2021-05-26 03:18:30|745.46|741.46|745.5|741.5|745.72|741.72|745.46|741.46|11
1621999120000|2021-05-26 03:18:40|745.48|741.48|745.56|741.56|745.64|741.64|744.9|740.9|15
1621999130000|2021-05-26 03:18:50|745.55|741.55|746.22|742.22|746.51|742.51|745.55|741.55|21
1621999140000|2021-05-26 03:19:00|746.12|742.12|745.61|741.61|746.12|742.12|745.6|741.6|17
1621999150000|2021-05-26 03:19:10|745.62|741.62|746.15|742.15|746.32|742.32|745.62|741.62|11
1621999160000|2021-05-26 03:19:20|746.23|742.23|747.19|743.19|747.19|743.19|746.22|742.22|13
1621999170000|2021-05-26 03:19:30|747.04|743.04|746.41|742.41|747.04|743.04|746.41|742.41|12
1621999180000|2021-05-26 03:19:40|746.42|742.42|747.78|743.78|747.78|743.78|746.29|742.29|16
1621999190000|2021-05-26 03:19:50|748.03|744.03|747.71|743.71|748.04|744.04|747.3|743.3|21
1621999200000|2021-05-26 03:20:00|747.94|743.94|747.8|743.8|747.94|743.94|747.26|743.26|14
1621999210000|2021-05-26 03:20:10|747.79|743.79|746.43|742.43|747.79|743.79|746.43|742.43|21
1621999220000|2021-05-26 03:20:20|746.42|742.42|746.45|742.45|746.5|742.5|746.31|742.31|12
1621999230000|2021-05-26 03:20:30|746.48|742.48|746.21|742.21|746.51|742.51|746.21|742.21|12
1621999240000|2021-05-26 03:20:40|746.2|742.2|746.44|742.44|746.45|742.45|746.2|742.2|14
1621999250000|2021-05-26 03:20:50|746.4|742.4|746.2|742.2|746.4|742.4|746.19|742.19|12
1621999260000|2021-05-26 03:21:00|746.24|742.24|746.08|742.08|746.24|742.24|746.04|742.04|8
1621999270000|2021-05-26 03:21:10|746.06|742.06|746.05|742.05|746.06|742.06|745.99|741.99|11
1621999280000|2021-05-26 03:21:20|746.06|742.06|746.01|742.01|746.16|742.16|745.97|741.97|10
1621999290000|2021-05-26 03:21:30|746|742|745.96|741.96|746|742|745.92|741.92|13
1621999300000|2021-05-26 03:21:40|745.97|741.97|746.38|742.38|746.69|742.69|745.92|741.92|23
1621999310000|2021-05-26 03:21:50|746.32|742.32|746.38|742.38|746.43|742.43|746.31|742.31|13
1621999320000|2021-05-26 03:22:00|746.39|742.39|746.28|742.28|746.41|742.41|746.28|742.28|15
1621999330000|2021-05-26 03:22:10|746.3|742.3|746.5|742.5|746.5|742.5|746.3|742.3|11
1621999340000|2021-05-26 03:22:20|746.49|742.49|746.53|742.53|746.66|742.66|746.49|742.49|17
1621999350000|2021-05-26 03:22:30|746.54|742.54|746.52|742.52|746.6|742.6|746.52|742.52|9
1621999360000|2021-05-26 03:22:40|746.56|742.56|746.51|742.51|746.58|742.58|746.26|742.26|24
1621999370000|2021-05-26 03:22:50|746.45|742.45|746.39|742.39|746.59|742.59|746.38|742.38|19
1621999380000|2021-05-26 03:23:00|746.38|742.38|746.32|742.32|746.39|742.39|746.29|742.29|12
1621999390000|2021-05-26 03:23:10|746.3|742.3|746.32|742.32|746.34|742.34|746.23|742.23|12
1621999400000|2021-05-26 03:23:20|746.34|742.34|746.61|742.61|746.66|742.66|746.31|742.31|13
1621999410000|2021-05-26 03:23:30|746.6|742.6|746.82|742.82|746.84|742.84|746.29|742.29|16
1621999420000|2021-05-26 03:23:40|746.71|742.71|746.84|742.84|746.97|742.97|746.69|742.69|12
1621999430000|2021-05-26 03:23:50|746.77|742.77|746.5|742.5|746.81|742.81|746.5|742.5|15
1621999440000|2021-05-26 03:24:00|746.48|742.48|746.86|742.86|747.27|743.27|746.48|742.48|17
1621999450000|2021-05-26 03:24:10|746.78|742.78|747.22|743.22|747.31|743.31|746.78|742.78|11
1621999460000|2021-05-26 03:24:20|747.38|743.38|746.85|742.85|747.41|743.41|746.84|742.84|19
1621999470000|2021-05-26 03:24:30|746.86|742.86|747|743|747|743|746.62|742.62|12
1621999480000|2021-05-26 03:24:40|747.04|743.04|747.06|743.06|747.06|743.06|747.04|743.04|2
1621999490000|2021-05-26 03:24:50|747.02|743.02|746.77|742.77|747.02|743.02|746.72|742.72|18
1621999500000|2021-05-26 03:25:00|746.72|742.72|746.68|742.68|746.79|742.79|746.68|742.68|10
1621999510000|2021-05-26 03:25:10|746.7|742.7|746.76|742.76|746.79|742.79|746.7|742.7|7
1621999520000|2021-05-26 03:25:20|746.83|742.83|746.85|742.85|746.91|742.91|746.82|742.82|10
1621999530000|2021-05-26 03:25:30|746.84|742.84|747.07|743.07|747.1|743.1|746.84|742.84|9
1621999540000|2021-05-26 03:25:40|747.12|743.12|747.23|743.23|747.34|743.34|747.11|743.11|10
1621999550000|2021-05-26 03:25:50|747.11|743.11|747.67|743.67|747.79|743.79|747.11|743.11|12
1621999560000|2021-05-26 03:26:00|747.66|743.66|748.32|744.32|748.32|744.32|747.39|743.39|8
1621999570000|2021-05-26 03:26:10|748.41|744.41|747.71|743.71|748.41|744.41|747.71|743.71|18
1621999580000|2021-05-26 03:26:20|747.72|743.72|747.72|743.72|747.75|743.75|747.72|743.72|5
1621999590000|2021-05-26 03:26:30|747.64|743.64|747.41|743.41|747.64|743.64|747.32|743.32|19
1621999600000|2021-05-26 03:26:40|747.47|743.47|747.41|743.41|747.61|743.61|747.4|743.4|17
1621999610000|2021-05-26 03:26:50|747.42|743.42|747.78|743.78|747.78|743.78|747.42|743.42|9
1621999620000|2021-05-26 03:27:00|747.79|743.79|748.24|744.24|748.24|744.24|747.79|743.79|11
1621999630000|2021-05-26 03:27:10|748.25|744.25|747.78|743.78|748.28|744.28|747.65|743.65|15
1621999640000|2021-05-26 03:27:20|747.93|743.93|748.13|744.13|748.13|744.13|747.93|743.93|9
1621999650000|2021-05-26 03:27:30|748.16|744.16|748.06|744.06|748.27|744.27|747.62|743.62|20
1621999660000|2021-05-26 03:27:40|748.12|744.12|748.31|744.31|748.34|744.34|747.99|743.99|22
1621999670000|2021-05-26 03:27:50|748.32|744.32|748.58|744.58|748.58|744.58|748.32|744.32|15
1621999680000|2021-05-26 03:28:00|748.51|744.51|748.5|744.5|748.58|744.58|748.5|744.5|9
1621999690000|2021-05-26 03:28:10|748.51|744.51|748.78|744.78|748.81|744.81|748.51|744.51|11
1621999700000|2021-05-26 03:28:20|748.79|744.79|749.1|745.1|749.1|745.1|748.78|744.78|5
1621999710000|2021-05-26 03:28:30|749.28|745.28|749|745|749.3|745.3|748.96|744.96|19
1621999720000|2021-05-26 03:28:40|749.09|745.09|749.11|745.11|749.29|745.29|749|745|7
1621999730000|2021-05-26 03:28:50|749.37|745.37|749.75|745.75|749.8|745.8|749.24|745.24|16
1621999740000|2021-05-26 03:29:00|749.74|745.74|749.81|745.81|749.82|745.82|749.67|745.67|14
1621999750000|2021-05-26 03:29:10|749.8|745.8|750.02|746.02|750.02|746.02|749.74|745.74|11
1621999760000|2021-05-26 03:29:20|749.87|745.87|749.98|745.98|750.17|746.17|749.8|745.8|16
1621999770000|2021-05-26 03:29:30|749.99|745.99|750.32|746.32|750.32|746.32|749.96|745.96|12
1621999780000|2021-05-26 03:29:40|750.8|746.8|751.13|747.13|751.13|747.13|750.8|746.8|9
1621999790000|2021-05-26 03:29:50|751.16|747.16|751.1|747.1|751.33|747.33|751.1|747.1|8
1621999800000|2021-05-26 03:30:00|751.11|747.11|750.41|746.41|751.11|747.11|750.41|746.41|14
1621999810000|2021-05-26 03:30:10|750.4|746.4|750.24|746.24|750.4|746.4|750.03|746.03|20
1621999820000|2021-05-26 03:30:20|750.23|746.23|750.05|746.05|750.3|746.3|749.98|745.98|11
1621999830000|2021-05-26 03:30:30|750.04|746.04|749.9|745.9|750.04|746.04|749.89|745.89|11
1621999840000|2021-05-26 03:30:40|749.96|745.96|749.97|745.97|749.97|745.97|749.96|745.96|2
1621999850000|2021-05-26 03:30:50|749.92|745.92|749.95|745.95|749.95|745.95|749.91|745.91|3
1621999860000|2021-05-26 03:31:00|749.87|745.87|749.92|745.92|749.95|745.95|749.87|745.87|5
1621999870000|2021-05-26 03:31:10|749.94|745.94|749.95|745.95|749.95|745.95|749.94|745.94|2
1621999880000|2021-05-26 03:31:20|749.94|745.94|749.62|745.62|749.95|745.95|749.62|745.62|12
1621999890000|2021-05-26 03:31:30|749.59|745.59|748.95|744.95|749.65|745.65|748.94|744.94|23
1621999900000|2021-05-26 03:31:40|748.93|744.93|748.04|744.04|748.93|744.93|748.04|744.04|17
1621999910000|2021-05-26 03:31:50|748.05|744.05|747.68|743.68|748.05|744.05|747.67|743.67|17
1621999920000|2021-05-26 03:32:00|747.69|743.69|747.25|743.25|747.69|743.69|747.25|743.25|16
1621999930000|2021-05-26 03:32:10|747.24|743.24|746.98|742.98|747.24|743.24|746.96|742.96|11
1621999940000|2021-05-26 03:32:20|746.99|742.99|746.35|742.35|746.99|742.99|746.35|742.35|15
1621999950000|2021-05-26 03:32:30|746.33|742.33|745.99|741.99|746.38|742.38|745.99|741.99|17
1621999960000|2021-05-26 03:32:40|746|742|746.69|742.69|746.69|742.69|746|742|13
1621999970000|2021-05-26 03:32:50|746.68|742.68|745.9|741.9|746.71|742.71|745.89|741.89|23
1621999980000|2021-05-26 03:33:00|745.91|741.91|745.6|741.6|745.93|741.93|745.59|741.59|11
1621999990000|2021-05-26 03:33:10|745.61|741.61|745.52|741.52|745.62|741.62|745.52|741.52|7
1622000000000|2021-05-26 03:33:20|745.47|741.47|746.14|742.14|746.14|742.14|745.45|741.45|25
1622000010000|2021-05-26 03:33:30|746.23|742.23|746.65|742.65|746.67|742.67|745.89|741.89|17
1622000020000|2021-05-26 03:33:40|746.64|742.64|747.14|743.14|747.14|743.14|746.64|742.64|7
1622000030000|2021-05-26 03:33:50|747.19|743.19|747.6|743.6|747.71|743.71|747.14|743.14|19
1622000040000|2021-05-26 03:34:00|747.63|743.63|748.39|744.39|748.39|744.39|747.63|743.63|13
1622000050000|2021-05-26 03:34:10|748.46|744.46|748.93|744.93|749.37|745.37|748.42|744.42|19
1622000060000|2021-05-26 03:34:20|748.42|744.42|749.36|745.36|749.36|745.36|748.42|744.42|2
1622000070000|2021-05-26 03:34:30|749.62|745.62|749.18|745.18|749.75|745.75|749.11|745.11|11
1622000080000|2021-05-26 03:34:40|749.12|745.12|749.28|745.28|749.38|745.38|748.55|744.55|21
1622000090000|2021-05-26 03:34:50|749.22|745.22|749.99|745.99|750.11|746.11|749.22|745.22|11
1622000100000|2021-05-26 03:35:00|750.23|746.23|749.23|745.23|750.24|746.24|749.22|745.22|21
1622000110000|2021-05-26 03:35:10|749.24|745.24|748.51|744.51|749.24|745.24|748.5|744.5|27
1622000120000|2021-05-26 03:35:20|748.52|744.52|748.18|744.18|748.59|744.59|748.17|744.17|22
1622000130000|2021-05-26 03:35:30|748.19|744.19|747.69|743.69|748.19|744.19|747.66|743.66|20
1622000140000|2021-05-26 03:35:40|747.75|743.75|746.89|742.89|747.75|743.75|746.82|742.82|19
1622000150000|2021-05-26 03:35:50|746.77|742.77|746.9|742.9|746.9|742.9|746.45|742.45|21
1622000160000|2021-05-26 03:36:00|746.86|742.86|746.86|742.86|747|743|746.86|742.86|13
1622000170000|2021-05-26 03:36:10|746.85|742.85|747|743|747|743|746.85|742.85|3
1622000180000|2021-05-26 03:36:20|746.97|742.97|747.54|743.54|747.63|743.63|746.92|742.92|13
1622000190000|2021-05-26 03:36:30|747.53|743.53|747.5|743.5|747.68|743.68|747.22|743.22|8
1622000200000|2021-05-26 03:36:40|747.53|743.53|748.61|744.61|748.88|744.88|747.53|743.53|25
1622000210000|2021-05-26 03:36:50|748.6|744.6|748.13|744.13|748.65|744.65|748.1|744.1|17
1622000220000|2021-05-26 03:37:00|748.17|744.17|747.85|743.85|748.19|744.19|747.85|743.85|16
1622000230000|2021-05-26 03:37:10|747.77|743.77|747.71|743.71|747.77|743.77|747.64|743.64|15
1622000240000|2021-05-26 03:37:20|747.76|743.76|749.07|745.07|749.07|745.07|747.76|743.76|26
1622000250000|2021-05-26 03:37:30|749.39|745.39|748.67|744.67|749.39|745.39|748.67|744.67|16
1622000260000|2021-05-26 03:37:40|748.65|744.65|748.46|744.46|748.65|744.65|748.43|744.43|9
1622000270000|2021-05-26 03:37:50|748.45|744.45|748.46|744.46|748.53|744.53|748.44|744.44|11
1622000280000|2021-05-26 03:38:00|748.53|744.53|748.83|744.83|748.84|744.84|748.46|744.46|13
1622000290000|2021-05-26 03:38:10|748.89|744.89|748.73|744.73|748.89|744.89|748.59|744.59|5
1622000300000|2021-05-26 03:38:20|748.74|744.74|748.54|744.54|748.74|744.74|748.54|744.54|16
1622000310000|2021-05-26 03:38:30|748.45|744.45|748.59|744.59|748.59|744.59|748.45|744.45|11
1622000320000|2021-05-26 03:38:40|748.68|744.68|749.13|745.13|749.13|745.13|748.68|744.68|12
1622000330000|2021-05-26 03:38:50|749.05|745.05|749.37|745.37|749.46|745.46|748.94|744.94|11
1622000340000|2021-05-26 03:39:00|749.55|745.55|749.73|745.73|749.85|745.85|749.55|745.55|10
1622000350000|2021-05-26 03:39:10|749.74|745.74|750.03|746.03|750.03|746.03|749.73|745.73|13
1622000360000|2021-05-26 03:39:20|750.04|746.04|750.05|746.05|750.4|746.4|750.03|746.03|11
1622000370000|2021-05-26 03:39:30|750.02|746.02|750.15|746.15|750.46|746.46|750.02|746.02|8
1622000380000|2021-05-26 03:39:40|750.07|746.07|750.11|746.11|750.5|746.5|750.07|746.07|14
1622000390000|2021-05-26 03:39:50|750.09|746.09|750.04|746.04|750.09|746.09|749.96|745.96|4
1622000400000|2021-05-26 03:40:00|750.36|746.36|749.74|745.74|750.36|746.36|749.73|745.73|18
1622000410000|2021-05-26 03:40:10|749.73|745.73|749.94|745.94|749.96|745.96|749.65|745.65|8
1622000420000|2021-05-26 03:40:20|749.76|745.76|749.46|745.46|749.76|745.76|749.4|745.4|14
1622000430000|2021-05-26 03:40:30|749.43|745.43|749.09|745.09|749.44|745.44|749.04|745.04|14
1622000440000|2021-05-26 03:40:40|749.1|745.1|748.8|744.8|749.1|745.1|748.8|744.8|12
1622000450000|2021-05-26 03:40:50|748.52|744.52|748.12|744.12|748.52|744.52|748.12|744.12|12
1622000460000|2021-05-26 03:41:00|748.16|744.16|748.52|744.52|748.61|744.61|748.13|744.13|20
1622000470000|2021-05-26 03:41:10|748.41|744.41|748.74|744.74|749.38|745.38|748.41|744.41|20
1622000480000|2021-05-26 03:41:20|749.16|745.16|749.23|745.23|749.23|745.23|749.16|745.16|4
1622000490000|2021-05-26 03:41:30|749.55|745.55|749.58|745.58|749.58|745.58|749.34|745.34|8
1622000500000|2021-05-26 03:41:40|749.6|745.6|750.21|746.21|750.37|746.37|749.6|745.6|14
1622000510000|2021-05-26 03:41:50|750.5|746.5|750.61|746.61|750.76|746.76|750.43|746.43|10
1622000520000|2021-05-26 03:42:00|750.66|746.66|750.83|746.83|750.95|746.95|750.66|746.66|9
1622000530000|2021-05-26 03:42:10|750.91|746.91|751.14|747.14|751.21|747.21|750.91|746.91|8
1622000540000|2021-05-26 03:42:20|751.13|747.13|751.16|747.16|751.29|747.29|751.13|747.13|5
1622000550000|2021-05-26 03:42:30|751.33|747.33|751.44|747.44|751.53|747.53|751.21|747.21|9
1622000560000|2021-05-26 03:42:40|751.45|747.45|751.23|747.23|751.45|747.45|751.23|747.23|10
1622000570000|2021-05-26 03:42:50|751.33|747.33|751.09|747.09|751.33|747.33|751.09|747.09|9
1622000580000|2021-05-26 03:43:00|751.08|747.08|751.56|747.56|751.56|747.56|751.08|747.08|15
1622000590000|2021-05-26 03:43:10|751.57|747.57|751.01|747.01|751.67|747.67|751.01|747.01|24
1622000600000|2021-05-26 03:43:20|751.02|747.02|750.94|746.94|751.11|747.11|750.94|746.94|17
1622000610000|2021-05-26 03:43:30|751|747|751.29|747.29|751.29|747.29|750.99|746.99|12
1622000620000|2021-05-26 03:43:40|751.3|747.3|751.71|747.71|751.74|747.74|751.25|747.25|14
1622000630000|2021-05-26 03:43:50|751.73|747.73|752.18|748.18|752.21|748.21|751.71|747.71|17
1622000640000|2021-05-26 03:44:00|752.05|748.05|751.4|747.4|752.05|748.05|751.4|747.4|18
1622000650000|2021-05-26 03:44:10|751.44|747.44|751.11|747.11|751.45|747.45|751.11|747.11|16
1622000660000|2021-05-26 03:44:20|751.1|747.1|751.13|747.13|751.14|747.14|750.97|746.97|9
1622000670000|2021-05-26 03:44:30|751.12|747.12|751.27|747.27|751.51|747.51|751.12|747.12|14
1622000680000|2021-05-26 03:44:40|751.26|747.26|751.26|747.26|751.29|747.29|751.21|747.21|12
1622000690000|2021-05-26 03:44:50|751.25|747.25|751.28|747.28|751.29|747.29|751.11|747.11|17
1622000700000|2021-05-26 03:45:00|751.29|747.29|751.31|747.31|751.31|747.31|751.29|747.29|5
1622000710000|2021-05-26 03:45:10|751.32|747.32|752.04|748.04|752.04|748.04|751.32|747.32|17
1622000720000|2021-05-26 03:45:20|751.95|747.95|751.96|747.96|752.17|748.17|751.89|747.89|17
1622000730000|2021-05-26 03:45:30|751.97|747.97|752.07|748.07|752.08|748.08|751.89|747.89|7
1622000740000|2021-05-26 03:45:40|752.06|748.06|752.21|748.21|752.22|748.22|752.06|748.06|7
1622000750000|2021-05-26 03:45:50|752.2|748.2|752.23|748.23|752.23|748.23|752.19|748.19|13
1622000760000|2021-05-26 03:46:00|752.22|748.22|753.24|749.24|753.24|749.24|752.22|748.22|15
1622000770000|2021-05-26 03:46:10|753.12|749.12|753.32|749.32|753.63|749.63|753.12|749.12|11
1622000780000|2021-05-26 03:46:20|753.45|749.45|753.58|749.58|753.59|749.59|753.45|749.45|10
1622000790000|2021-05-26 03:46:30|753.68|749.68|753.71|749.71|753.77|749.77|753.68|749.68|4
1622000800000|2021-05-26 03:46:40|753.74|749.74|753.86|749.86|753.87|749.87|753.71|749.71|11
1622000810000|2021-05-26 03:46:50|753.85|749.85|753.98|749.98|753.98|749.98|753.78|749.78|6
1622000820000|2021-05-26 03:47:00|753.95|749.95|753.09|749.09|753.97|749.97|753.09|749.09|18
1622000830000|2021-05-26 03:47:10|753.1|749.1|754.01|750.01|754.01|750.01|753.1|749.1|24
1622000840000|2021-05-26 03:47:20|754.02|750.02|754.53|750.53|754.53|750.53|754.02|750.02|15
1622000850000|2021-05-26 03:47:30|754.5|750.5|754.17|750.17|754.5|750.5|754.16|750.16|21
1622000860000|2021-05-26 03:47:40|754.18|750.18|753.7|749.7|754.22|750.22|753.69|749.69|26
1622000870000|2021-05-26 03:47:50|753.71|749.71|753.47|749.47|753.71|749.71|753.36|749.36|25
1622000880000|2021-05-26 03:48:00|753.45|749.45|752.43|748.43|753.45|749.45|752.43|748.43|31
1622000890000|2021-05-26 03:48:10|752.53|748.53|751.89|747.89|752.69|748.69|751.89|747.89|21
1622000900000|2021-05-26 03:48:20|751.91|747.91|751.9|747.9|751.99|747.99|751.89|747.89|11
1622000910000|2021-05-26 03:48:30|751.89|747.89|751.98|747.98|752.06|748.06|751.89|747.89|12
1622000920000|2021-05-26 03:48:40|751.97|747.97|751.61|747.61|752|748|751.59|747.59|19
1622000930000|2021-05-26 03:48:50|751.55|747.55|750.92|746.92|751.55|747.55|750.92|746.92|22
1622000940000|2021-05-26 03:49:00|750.93|746.93|750.89|746.89|750.93|746.93|750.73|746.73|16
1622000950000|2021-05-26 03:49:10|751.17|747.17|751.32|747.32|751.33|747.33|751.17|747.17|11
1622000960000|2021-05-26 03:49:20|751.26|747.26|751.26|747.26|751.32|747.32|751.26|747.26|5
1622000970000|2021-05-26 03:49:30|751.32|747.32|751.32|747.32|751.47|747.47|751.32|747.32|9
1622000980000|2021-05-26 03:49:40|751.26|747.26|751.31|747.31|751.45|747.45|751.26|747.26|7
1622000990000|2021-05-26 03:49:50|751.4|747.4|751.47|747.47|751.47|747.47|751.4|747.4|10
1622001000000|2021-05-26 03:50:00|751.46|747.46|751.45|747.45|751.46|747.46|751.36|747.36|4
1622001010000|2021-05-26 03:50:10|751.44|747.44|751.6|747.6|751.6|747.6|751.44|747.44|3
1622001020000|2021-05-26 03:50:20|751.63|747.63|751.95|747.95|752.02|748.02|751.63|747.63|12
1622001030000|2021-05-26 03:50:30|751.96|747.96|751.96|747.96|751.96|747.96|751.95|747.95|3
1622001040000|2021-05-26 03:50:40|751.95|747.95|752.12|748.12|752.13|748.13|751.95|747.95|11
1622001050000|2021-05-26 03:50:50|752.16|748.16|752.14|748.14|752.19|748.19|752.14|748.14|5
1622001060000|2021-05-26 03:51:00|752.17|748.17|752.14|748.14|752.18|748.18|752.14|748.14|6
1622001070000|2021-05-26 03:51:10|752.12|748.12|751.93|747.93|752.12|748.12|751.93|747.93|6
1622001080000|2021-05-26 03:51:20|751.86|747.86|751.71|747.71|751.86|747.86|751.6|747.6|12
1622001090000|2021-05-26 03:51:30|751.66|747.66|750.86|746.86|751.8|747.8|750.86|746.86|23
1622001100000|2021-05-26 03:51:40|750.77|746.77|750.89|746.89|751.23|747.23|750.35|746.35|33
1622001110000|2021-05-26 03:51:50|750.91|746.91|750.89|746.89|750.99|746.99|750.68|746.68|8
1622001120000|2021-05-26 03:52:00|750.92|746.92|750.9|746.9|750.95|746.95|750.9|746.9|6
1622001130000|2021-05-26 03:52:10|750.89|746.89|751.01|747.01|751.04|747.04|750.84|746.84|15
1622001140000|2021-05-26 03:52:20|751.04|747.04|751.19|747.19|751.19|747.19|750.97|746.97|11
1622001150000|2021-05-26 03:52:30|751.23|747.23|752.73|748.73|752.86|748.86|751.19|747.19|15
1622001160000|2021-05-26 03:52:40|752.86|748.86|753|749|753.1|749.1|752.73|748.73|8
1622001170000|2021-05-26 03:52:50|753.01|749.01|753.91|749.91|754.14|750.14|752.73|748.73|11
1622001180000|2021-05-26 03:53:00|753.92|749.92|754.05|750.05|754.05|750.05|753.92|749.92|7
1622001190000|2021-05-26 03:53:10|754.12|750.12|754.4|750.4|754.47|750.47|754.04|750.04|14
1622001200000|2021-05-26 03:53:20|754.34|750.34|753.93|749.93|754.34|750.34|753.68|749.68|12
1622001210000|2021-05-26 03:53:30|753.94|749.94|754.48|750.48|754.51|750.51|753.68|749.68|13
1622001220000|2021-05-26 03:53:40|754.45|750.45|753.62|749.62|754.45|750.45|753.6|749.6|13
1622001230000|2021-05-26 03:53:50|753.54|749.54|753.84|749.84|753.84|749.84|753.5|749.5|24
1622001240000|2021-05-26 03:54:00|753.91|749.91|754.52|750.52|754.53|750.53|753.91|749.91|11
1622001250000|2021-05-26 03:54:10|754.53|750.53|754.78|750.78|754.78|750.78|754.52|750.52|14
1622001260000|2021-05-26 03:54:20|754.79|750.79|754.8|750.8|754.8|750.8|754.78|750.78|6
1622001270000|2021-05-26 03:54:30|754.79|750.79|754.82|750.82|754.82|750.82|754.7|750.7|8
1622001280000|2021-05-26 03:54:40|754.83|750.83|754.83|750.83|754.83|750.83|754.83|750.83|1
1622001290000|2021-05-26 03:54:50|754.85|750.85|754.73|750.73|754.9|750.9|754.6|750.6|10
1622001300000|2021-05-26 03:55:00|754.68|750.68|753.87|749.87|754.68|750.68|753.85|749.85|21
1622001310000|2021-05-26 03:55:10|753.89|749.89|753.67|749.67|753.91|749.91|753.67|749.67|15
1622001320000|2021-05-26 03:55:20|753.55|749.55|753.84|749.84|753.84|749.84|753.5|749.5|15
1622001330000|2021-05-26 03:55:30|753.83|749.83|753.85|749.85|753.85|749.85|753.83|749.83|5
1622001340000|2021-05-26 03:55:40|753.82|749.82|753.64|749.64|753.85|749.85|753.61|749.61|17
1622001350000|2021-05-26 03:55:50|753.66|749.66|753.71|749.71|753.76|749.76|753.66|749.66|4
1622001360000|2021-05-26 03:56:00|753.73|749.73|753.39|749.39|753.73|749.73|753.39|749.39|16
1622001370000|2021-05-26 03:56:10|753.41|749.41|753.06|749.06|753.41|749.41|753.06|749.06|15
1622001380000|2021-05-26 03:56:20|753.05|749.05|753|749|753.07|749.07|752.95|748.95|15
1622001390000|2021-05-26 03:56:30|753.05|749.05|753.46|749.46|753.56|749.56|753.05|749.05|13
1622001400000|2021-05-26 03:56:40|753.35|749.35|753.44|749.44|753.47|749.47|753.35|749.35|11
1622001410000|2021-05-26 03:56:50|753.46|749.46|753.75|749.75|753.75|749.75|753.46|749.46|12
1622001420000|2021-05-26 03:57:00|753.77|749.77|754.34|750.34|754.46|750.46|753.76|749.76|16
1622001430000|2021-05-26 03:57:10|754.45|750.45|754.59|750.59|754.59|750.59|754.36|750.36|5
1622001440000|2021-05-26 03:57:20|754.49|750.49|754.4|750.4|754.49|750.49|754.39|750.39|4
1622001450000|2021-05-26 03:57:30|754.38|750.38|754.83|750.83|755.66|751.66|754.38|750.38|16
1622001460000|2021-05-26 03:57:40|754.82|750.82|755.65|751.65|755.65|751.65|754.82|750.82|20
1622001470000|2021-05-26 03:57:50|755.66|751.66|756.01|752.01|756.03|752.03|755.66|751.66|6
1622001480000|2021-05-26 03:58:00|755.93|751.93|756.31|752.31|756.31|752.31|755.53|751.53|17
1622001490000|2021-05-26 03:58:10|756.24|752.24|756.7|752.7|756.81|752.81|755.89|751.89|23
1622001500000|2021-05-26 03:58:20|756.65|752.65|756.72|752.72|756.74|752.74|756.55|752.55|19
1622001510000|2021-05-26 03:58:30|756.73|752.73|756.35|752.35|756.76|752.76|756.34|752.34|20
1622001520000|2021-05-26 03:58:40|756.29|752.29|756.36|752.36|756.46|752.46|756.08|752.08|23
1622001530000|2021-05-26 03:58:50|756.35|752.35|755.71|751.71|756.39|752.39|755.71|751.71|21
1622001540000|2021-05-26 03:59:00|755.69|751.69|755.88|751.88|755.89|751.89|755.69|751.69|17
1622001550000|2021-05-26 03:59:10|755.9|751.9|756.34|752.34|756.38|752.38|755.89|751.89|19
1622001560000|2021-05-26 03:59:20|756.35|752.35|755.88|751.88|756.35|752.35|755.64|751.64|27
1622001570000|2021-05-26 03:59:30|755.87|751.87|755.14|751.14|755.87|751.87|755.12|751.12|20
1622001580000|2021-05-26 03:59:40|755.15|751.15|755.29|751.29|755.5|751.5|755.15|751.15|20
1622001590000|2021-05-26 03:59:50|755.24|751.24|754.81|750.81|755.27|751.27|754.81|750.81|17
1622001600000|2021-05-26 04:00:00|754.76|750.76|756.13|752.13|756.33|752.33|754.76|750.76|24
1622001610000|2021-05-26 04:00:10|756.16|752.16|755.92|751.92|756.32|752.32|755.92|751.92|20
1622001620000|2021-05-26 04:00:20|755.77|751.77|755.11|751.11|755.81|751.81|755.07|751.07|23
1622001630000|2021-05-26 04:00:30|755.12|751.12|754.69|750.69|755.12|751.12|754.58|750.58|25
1622001640000|2021-05-26 04:00:40|754.6|750.6|754.51|750.51|754.74|750.74|754.49|750.49|17
1622001650000|2021-05-26 04:00:50|754.39|750.39|754.09|750.09|754.39|750.39|754.09|750.09|10
1622001660000|2021-05-26 04:01:00|754.1|750.1|753.36|749.36|754.1|750.1|753.36|749.36|16
1622001670000|2021-05-26 04:01:10|753.31|749.31|752.63|748.63|753.31|749.31|752.63|748.63|16
1622001680000|2021-05-26 04:01:20|752.64|748.64|751.74|747.74|752.64|748.64|751.74|747.74|26
1622001690000|2021-05-26 04:01:30|751.73|747.73|751.43|747.43|751.93|747.93|751.43|747.43|25
1622001700000|2021-05-26 04:01:40|751.42|747.42|750.67|746.67|751.42|747.42|750.67|746.67|21
1622001710000|2021-05-26 04:01:50|750.68|746.68|750.72|746.72|750.78|746.78|750.68|746.68|4
1622001720000|2021-05-26 04:02:00|750.73|746.73|750.19|746.19|750.78|746.78|750.14|746.14|25
1622001730000|2021-05-26 04:02:10|750.15|746.15|749.04|745.04|750.15|746.15|749.04|745.04|23
1622001740000|2021-05-26 04:02:20|749.03|745.03|748.37|744.37|749.03|745.03|748.18|744.18|23
1622001750000|2021-05-26 04:02:30|748.36|744.36|748.27|744.27|748.46|744.46|748.22|744.22|21
1622001760000|2021-05-26 04:02:40|748.2|744.2|748.32|744.32|748.59|744.59|748.2|744.2|17
1622001770000|2021-05-26 04:02:50|748.31|744.31|748.81|744.81|748.81|744.81|748.3|744.3|20
1622001780000|2021-05-26 04:03:00|748.77|744.77|748.5|744.5|748.77|744.77|748.47|744.47|18
1622001790000|2021-05-26 04:03:10|748.51|744.51|748.46|744.46|748.51|744.51|748.44|744.44|8
1622001800000|2021-05-26 04:03:20|748.45|744.45|748.55|744.55|748.56|744.56|748.37|744.37|19
1622001810000|2021-05-26 04:03:30|748.56|744.56|749.02|745.02|749.02|745.02|748.54|744.54|14
1622001820000|2021-05-26 04:03:40|749.06|745.06|748.85|744.85|749.09|745.09|748.85|744.85|14
1622001830000|2021-05-26 04:03:50|748.86|744.86|748.84|744.84|748.9|744.9|748.83|744.83|10
1622001840000|2021-05-26 04:04:00|748.82|744.82|748.61|744.61|748.84|744.84|748.45|744.45|21
1622001850000|2021-05-26 04:04:10|748.62|744.62|749.02|745.02|749.05|745.05|748.62|744.62|12
1622001860000|2021-05-26 04:04:20|749.01|745.01|749.09|745.09|749.09|745.09|749.01|745.01|14
1622001870000|2021-05-26 04:04:30|749.06|745.06|749.12|745.12|749.12|745.12|748.92|744.92|21
1622001880000|2021-05-26 04:04:40|749.13|745.13|749.68|745.68|749.81|745.81|749.07|745.07|16
1622001890000|2021-05-26 04:04:50|749.66|745.66|749.55|745.55|749.71|745.71|749.48|745.48|18
1622001900000|2021-05-26 04:05:00|749.56|745.56|749.66|745.66|749.66|745.66|749.46|745.46|9
1622001910000|2021-05-26 04:05:10|749.71|745.71|750.13|746.13|750.49|746.49|749.71|745.71|18
1622001920000|2021-05-26 04:05:20|750.12|746.12|750.29|746.29|750.47|746.47|750.11|746.11|14
1622001930000|2021-05-26 04:05:30|750.25|746.25|750.38|746.38|750.42|746.42|750.24|746.24|15
1622001940000|2021-05-26 04:05:40|750.39|746.39|749.9|745.9|750.4|746.4|749.9|745.9|19
1622001950000|2021-05-26 04:05:50|749.8|745.8|749.28|745.28|749.8|745.8|749.28|745.28|18
1622001960000|2021-05-26 04:06:00|749.23|745.23|749.22|745.22|749.26|745.26|749.19|745.19|15
1622001970000|2021-05-26 04:06:10|749.17|745.17|749|745|749.19|745.19|749|745|13
1622001980000|2021-05-26 04:06:20|748.65|744.65|748.39|744.39|748.66|744.66|748.38|744.38|12
1622001990000|2021-05-26 04:06:30|748.38|744.38|748.41|744.41|748.42|744.42|748.38|744.38|7
1622002000000|2021-05-26 04:06:40|748.53|744.53|749.73|745.73|749.75|745.75|748.53|744.53|17
1622002010000|2021-05-26 04:06:50|749.74|745.74|750.17|746.17|750.17|746.17|749.67|745.67|11
1622002020000|2021-05-26 04:07:00|750.16|746.16|749.56|745.56|750.21|746.21|749.54|745.54|21
1622002030000|2021-05-26 04:07:10|749.53|745.53|749.09|745.09|749.54|745.54|749.05|745.05|19
1622002040000|2021-05-26 04:07:20|749.1|745.1|748.58|744.58|749.1|745.1|748.57|744.57|13
1622002050000|2021-05-26 04:07:30|748.59|744.59|748.61|744.61|748.82|744.82|748.59|744.59|19
1622002060000|2021-05-26 04:07:40|748.62|744.62|748.63|744.63|748.91|744.91|748.59|744.59|23
1622002070000|2021-05-26 04:07:50|748.64|744.64|748.44|744.44|748.64|744.64|748.44|744.44|10
1622002080000|2021-05-26 04:08:00|748.45|744.45|748.48|744.48|748.53|744.53|748.41|744.41|16
1622002090000|2021-05-26 04:08:10|748.49|744.49|748.27|744.27|748.61|744.61|747.91|743.91|10
1622002100000|2021-05-26 04:08:20|748.23|744.23|748.1|744.1|748.23|744.23|747.97|743.97|21
1622002110000|2021-05-26 04:08:30|748.15|744.15|748.06|744.06|748.2|744.2|748.05|744.05|17
1622002120000|2021-05-26 04:08:40|748.05|744.05|748.01|744.01|748.09|744.09|747.87|743.87|18
1622002130000|2021-05-26 04:08:50|748.05|744.05|748.15|744.15|748.15|744.15|748.05|744.05|9
1622002140000|2021-05-26 04:09:00|748|744|747.88|743.88|748.01|744.01|747.83|743.83|6
1622002150000|2021-05-26 04:09:10|747.9|743.9|747.85|743.85|747.91|743.91|747.8|743.8|8
1622002160000|2021-05-26 04:09:20|747.86|743.86|746.71|742.71|747.87|743.87|746.71|742.71|21
1622002170000|2021-05-26 04:09:30|746.72|742.72|746.09|742.09|746.72|742.72|746.09|742.09|25
1622002180000|2021-05-26 04:09:40|745.88|741.88|745.26|741.26|745.88|741.88|745.2|741.2|12
1622002190000|2021-05-26 04:09:50|745.27|741.27|745.39|741.39|745.39|741.39|745.16|741.16|11
1622002200000|2021-05-26 04:10:00|745.47|741.47|745.65|741.65|745.65|741.65|745.4|741.4|8
1622002210000|2021-05-26 04:10:10|745.63|741.63|745.53|741.53|745.66|741.66|745.48|741.48|13
1622002220000|2021-05-26 04:10:20|745.55|741.55|745.6|741.6|745.69|741.69|745.53|741.53|11
1622002230000|2021-05-26 04:10:30|745.62|741.62|745.81|741.81|745.81|741.81|745.55|741.55|17
1622002240000|2021-05-26 04:10:40|745.77|741.77|745.81|741.81|745.85|741.85|745.69|741.69|10
1622002250000|2021-05-26 04:10:50|745.8|741.8|745.98|741.98|745.98|741.98|745.68|741.68|7
1622002260000|2021-05-26 04:11:00|746.04|742.04|745.77|741.77|746.06|742.06|745.5|741.5|12
1622002270000|2021-05-26 04:11:10|745.71|741.71|745.76|741.76|745.85|741.85|745.71|741.71|7
1622002280000|2021-05-26 04:11:20|745.69|741.69|745.63|741.63|745.71|741.71|745.61|741.61|9
1622002290000|2021-05-26 04:11:30|745.54|741.54|745.42|741.42|745.54|741.54|745.2|741.2|20
1622002300000|2021-05-26 04:11:40|745.43|741.43|745.09|741.09|745.44|741.44|745.09|741.09|9
1622002310000|2021-05-26 04:11:50|745.12|741.12|745.24|741.24|745.24|741.24|745.12|741.12|4
1622002320000|2021-05-26 04:12:00|745.3|741.3|745.29|741.29|745.81|741.81|745.22|741.22|17
1622002330000|2021-05-26 04:12:10|745.28|741.28|745.38|741.38|745.39|741.39|745.19|741.19|12
1622002340000|2021-05-26 04:12:20|745.43|741.43|745.62|741.62|745.64|741.64|745.43|741.43|10
1622002350000|2021-05-26 04:12:30|745.68|741.68|745.68|741.68|745.68|741.68|745.68|741.68|1
1622002360000|2021-05-26 04:12:40|745.67|741.67|745.41|741.41|745.67|741.67|745.27|741.27|17
1622002370000|2021-05-26 04:12:50|745.44|741.44|745.81|741.81|746.21|742.21|745.29|741.29|17
1622002380000|2021-05-26 04:13:00|745.7|741.7|745.55|741.55|745.78|741.78|745.55|741.55|5
1622002390000|2021-05-26 04:13:10|745.61|741.61|745.73|741.73|745.73|741.73|745.53|741.53|4
1622002400000|2021-05-26 04:13:20|745.79|741.79|746.8|742.8|746.8|742.8|745.79|741.79|13
1622002410000|2021-05-26 04:13:30|746.79|742.79|746.53|742.53|746.82|742.82|746.53|742.53|5
1622002420000|2021-05-26 04:13:40|746.51|742.51|746.52|742.52|746.91|742.91|746.51|742.51|7
1622002430000|2021-05-26 04:13:50|746.56|742.56|746.6|742.6|746.61|742.61|746.5|742.5|10
1622002440000|2021-05-26 04:14:00|746.57|742.57|746.62|742.62|746.64|742.64|746.57|742.57|5
1622002450000|2021-05-26 04:14:10|746.61|742.61|746.57|742.57|746.63|742.63|746.57|742.57|5
1622002460000|2021-05-26 04:14:20|746.66|742.66|746.5|742.5|746.66|742.66|746.49|742.49|6
1622002470000|2021-05-26 04:14:30|746.49|742.49|746.43|742.43|746.5|742.5|746.43|742.43|10
1622002480000|2021-05-26 04:14:40|746.42|742.42|746.35|742.35|746.45|742.45|746.29|742.29|11
1622002490000|2021-05-26 04:14:50|746.31|742.31|745.9|741.9|746.31|742.31|745.86|741.86|20
1622002500000|2021-05-26 04:15:00|745.89|741.89|744.87|740.87|745.89|741.89|744.04|740.04|27
1622002510000|2021-05-26 04:15:10|744.88|740.88|744.52|740.52|744.88|740.88|744.19|740.19|22
1622002520000|2021-05-26 04:15:20|744.5|740.5|744.45|740.45|744.58|740.58|744.42|740.42|22
1622002530000|2021-05-26 04:15:30|744.49|740.49|746.83|742.83|746.83|742.83|744.49|740.49|24
1622002540000|2021-05-26 04:15:40|746.8|742.8|746.92|742.92|747.12|743.12|746.63|742.63|19
1622002550000|2021-05-26 04:15:50|746.94|742.94|748.19|744.19|748.19|744.19|746.68|742.68|10
1622002560000|2021-05-26 04:16:00|748.12|744.12|748.16|744.16|748.75|744.75|747.73|743.73|26
1622002570000|2021-05-26 04:16:10|748.23|744.23|749.16|745.16|749.16|745.16|748.23|744.23|17
1622002580000|2021-05-26 04:16:20|749.23|745.23|749.37|745.37|749.5|745.5|749.23|745.23|14
1622002590000|2021-05-26 04:16:30|749.46|745.46|749.72|745.72|749.72|745.72|749.46|745.46|10
1622002600000|2021-05-26 04:16:40|749.78|745.78|750.8|746.8|750.8|746.8|749.69|745.69|13
1622002610000|2021-05-26 04:16:50|750.6|746.6|751.29|747.29|751.29|747.29|750.47|746.47|19
1622002620000|2021-05-26 04:17:00|751.4|747.4|751.9|747.9|751.99|747.99|751.17|747.17|10
1622002630000|2021-05-26 04:17:10|751.91|747.91|752.85|748.85|753.04|749.04|751.91|747.91|23
1622002640000|2021-05-26 04:17:20|752.91|748.91|752.42|748.42|752.91|748.91|752.42|748.42|10
1622002650000|2021-05-26 04:17:30|752.43|748.43|751.4|747.4|752.43|748.43|751.02|747.02|17
1622002660000|2021-05-26 04:17:40|751.55|747.55|751.87|747.87|752.01|748.01|751.46|747.46|12
1622002670000|2021-05-26 04:17:50|751.8|747.8|751.7|747.7|751.8|747.8|751.7|747.7|3
1622002680000|2021-05-26 04:18:00|751.67|747.67|753.3|749.3|753.3|749.3|751.67|747.67|22
1622002690000|2021-05-26 04:18:10|753.38|749.38|753.41|749.41|753.41|749.41|753.15|749.15|9
1622002700000|2021-05-26 04:18:20|753.42|749.42|753.18|749.18|753.73|749.73|753.18|749.18|21
1622002710000|2021-05-26 04:18:30|753.19|749.19|753.16|749.16|753.23|749.23|753.05|749.05|17
1622002720000|2021-05-26 04:18:40|753.15|749.15|752.7|748.7|753.15|749.15|752.68|748.68|19
1622002730000|2021-05-26 04:18:50|752.53|748.53|752.82|748.82|752.86|748.86|752.46|748.46|21
1622002740000|2021-05-26 04:19:00|752.92|748.92|753.04|749.04|753.17|749.17|752.92|748.92|12
1622002750000|2021-05-26 04:19:10|753.06|749.06|753.63|749.63|753.63|749.63|752.94|748.94|10
1622002760000|2021-05-26 04:19:20|753.72|749.72|753.81|749.81|754.3|750.3|753.72|749.72|21
1622002770000|2021-05-26 04:19:30|753.8|749.8|753.88|749.88|753.88|749.88|753.63|749.63|20
1622002780000|2021-05-26 04:19:40|753.87|749.87|753.74|749.74|753.99|749.99|753.73|749.73|14
1622002790000|2021-05-26 04:19:50|753.8|749.8|753.9|749.9|753.9|749.9|753.74|749.74|12
1622002800000|2021-05-26 04:20:00|753.89|749.89|754.11|750.11|754.11|750.11|753.89|749.89|14
1622002810000|2021-05-26 04:20:10|754.09|750.09|754.52|750.52|754.62|750.62|754.08|750.08|11
1622002820000|2021-05-26 04:20:20|754.4|750.4|754.03|750.03|754.4|750.4|754.02|750.02|13
1622002830000|2021-05-26 04:20:30|754.02|750.02|753.97|749.97|754.03|750.03|753.83|749.83|10
1622002840000|2021-05-26 04:20:40|754.02|750.02|754.89|750.89|754.89|750.89|753.96|749.96|19
1622002850000|2021-05-26 04:20:50|754.88|750.88|755.13|751.13|755.13|751.13|754.88|750.88|17
1622002860000|2021-05-26 04:21:00|755.12|751.12|755.42|751.42|755.52|751.52|755.12|751.12|18
1622002870000|2021-05-26 04:21:10|755.46|751.46|755.53|751.53|755.54|751.54|755.41|751.41|11
1622002880000|2021-05-26 04:21:20|755.61|751.61|755.24|751.24|755.61|751.61|755.24|751.24|10
1622002890000|2021-05-26 04:21:30|755.2|751.2|754.32|750.32|755.2|751.2|754.32|750.32|17
1622002900000|2021-05-26 04:21:40|754.31|750.31|754.06|750.06|754.31|750.31|754.05|750.05|17
1622002910000|2021-05-26 04:21:50|753.98|749.98|754.04|750.04|754.06|750.06|753.98|749.98|9
1622002920000|2021-05-26 04:22:00|754.1|750.1|754.26|750.26|754.53|750.53|753.88|749.88|20
1622002930000|2021-05-26 04:22:10|754.48|750.48|754.39|750.39|754.48|750.48|754.25|750.25|14
1622002940000|2021-05-26 04:22:20|754.25|750.25|754|750|754.41|750.41|753.97|749.97|19
1622002950000|2021-05-26 04:22:30|753.98|749.98|754.04|750.04|754.16|750.16|753.97|749.97|15
1622002960000|2021-05-26 04:22:40|754.09|750.09|754.07|750.07|754.27|750.27|754.04|750.04|15
1622002970000|2021-05-26 04:22:50|754.12|750.12|753.71|749.71|754.12|750.12|753.7|749.7|12
1622002980000|2021-05-26 04:23:00|753.69|749.69|753.64|749.64|753.72|749.72|753.64|749.64|11
1622002990000|2021-05-26 04:23:10|753.41|749.41|752.65|748.65|753.41|749.41|752.65|748.65|18
1622003000000|2021-05-26 04:23:20|752.56|748.56|752.06|748.06|752.56|748.56|751.78|747.78|28
1622003010000|2021-05-26 04:23:30|752.15|748.15|752|748|752.15|748.15|752|748|13
1622003020000|2021-05-26 04:23:40|751.92|747.92|751.92|747.92|752.01|748.01|751.84|747.84|9
1622003030000|2021-05-26 04:23:50|751.94|747.94|751.76|747.76|751.94|747.94|751.68|747.68|15
1622003040000|2021-05-26 04:24:00|751.77|747.77|751.9|747.9|751.9|747.9|751.72|747.72|6
1622003050000|2021-05-26 04:24:10|751.92|747.92|751.84|747.84|751.96|747.96|751.79|747.79|9
1622003060000|2021-05-26 04:24:20|751.82|747.82|751.33|747.33|751.82|747.82|751.33|747.33|14
1622003070000|2021-05-26 04:24:30|751.38|747.38|751.62|747.62|751.65|747.65|751.3|747.3|20
1622003080000|2021-05-26 04:24:40|751.67|747.67|751.69|747.69|751.78|747.78|751.64|747.64|11
1622003090000|2021-05-26 04:24:50|751.66|747.66|751.37|747.37|751.66|747.66|751.37|747.37|7
1622003100000|2021-05-26 04:25:00|751.38|747.38|751.96|747.96|752.04|748.04|751.38|747.38|23
1622003110000|2021-05-26 04:25:10|751.97|747.97|751.69|747.69|751.97|747.97|751.57|747.57|11
1622003120000|2021-05-26 04:25:20|751.47|747.47|752.61|748.61|752.75|748.75|751.38|747.38|22
1622003130000|2021-05-26 04:25:30|753.07|749.07|752.58|748.58|753.19|749.19|752.56|748.56|10
1622003140000|2021-05-26 04:25:40|752.5|748.5|752.26|748.26|752.59|748.59|752.24|748.24|14
1622003150000|2021-05-26 04:25:50|752.27|748.27|752.18|748.18|752.33|748.33|751.75|747.75|26
1622003160000|2021-05-26 04:26:00|752.24|748.24|751.86|747.86|752.31|748.31|751.5|747.5|25
1622003170000|2021-05-26 04:26:10|751.43|747.43|751.19|747.19|751.86|747.86|750.88|746.88|18
1622003180000|2021-05-26 04:26:20|751.06|747.06|751.54|747.54|751.79|747.79|751.06|747.06|10
1622003190000|2021-05-26 04:26:30|751.02|747.02|750.83|746.83|751.03|747.03|750.81|746.81|9
1622003200000|2021-05-26 04:26:40|750.78|746.78|749.85|745.85|750.78|746.78|749.85|745.85|15
1622003210000|2021-05-26 04:26:50|749.75|745.75|749.61|745.61|749.75|745.75|749.47|745.47|15
1622003220000|2021-05-26 04:27:00|749.62|745.62|749.71|745.71|749.82|745.82|749.62|745.62|16
1622003230000|2021-05-26 04:27:10|749.73|745.73|750.02|746.02|750.07|746.07|749.71|745.71|19
1622003240000|2021-05-26 04:27:20|750.07|746.07|750.06|746.06|750.1|746.1|749.87|745.87|13
1622003250000|2021-05-26 04:27:30|749.98|745.98|749.98|745.98|750.11|746.11|749.76|745.76|17
1622003260000|2021-05-26 04:27:40|750|746|750.05|746.05|750.05|746.05|749.96|745.96|7
1622003270000|2021-05-26 04:27:50|750.08|746.08|749.82|745.82|750.08|746.08|749.82|745.82|10
1622003280000|2021-05-26 04:28:00|749.83|745.83|750.09|746.09|750.09|746.09|749.83|745.83|7
1622003290000|2021-05-26 04:28:10|750.13|746.13|750.19|746.19|750.21|746.21|750.09|746.09|7
1622003300000|2021-05-26 04:28:20|750.22|746.22|750.38|746.38|750.38|746.38|750.13|746.13|9
1622003310000|2021-05-26 04:28:30|750.39|746.39|750.13|746.13|750.39|746.39|750.13|746.13|5
1622003320000|2021-05-26 04:28:40|750.21|746.21|750.61|746.61|750.76|746.76|750.13|746.13|13
1622003330000|2021-05-26 04:28:50|750.56|746.56|750.57|746.57|750.6|746.6|750.56|746.56|6
1622003340000|2021-05-26 04:29:00|750.56|746.56|749.53|745.53|750.56|746.56|749.53|745.53|12
1622003350000|2021-05-26 04:29:10|749.54|745.54|749.77|745.77|749.78|745.78|749.54|745.54|12
1622003360000|2021-05-26 04:29:20|749.76|745.76|749.65|745.65|749.76|745.76|749.45|745.45|8
1622003370000|2021-05-26 04:29:30|749.64|745.64|748.4|744.4|749.64|745.64|748.37|744.37|20
1622003380000|2021-05-26 04:29:40|748.41|744.41|748.26|744.26|748.41|744.41|748.25|744.25|14
1622003390000|2021-05-26 04:29:50|748.22|744.22|747.71|743.71|748.44|744.44|747.71|743.71|31
1622003400000|2021-05-26 04:30:00|747.69|743.69|747.3|743.3|747.69|743.69|747.26|743.26|19
1622003410000|2021-05-26 04:30:10|747.31|743.31|746.47|742.47|747.31|743.31|746.47|742.47|17
1622003420000|2021-05-26 04:30:20|746.46|742.46|746.44|742.44|746.47|742.47|746.15|742.15|15
1622003430000|2021-05-26 04:30:30|746.24|742.24|745.6|741.6|746.44|742.44|745.53|741.53|13
1622003440000|2021-05-26 04:30:40|745.72|741.72|745.26|741.26|745.72|741.72|744.98|740.98|20
1622003450000|2021-05-26 04:30:50|745.25|741.25|744.84|740.84|745.25|741.25|744.8|740.8|16
1622003460000|2021-05-26 04:31:00|744.88|740.88|745.23|741.23|745.33|741.33|744.84|740.84|23
1622003470000|2021-05-26 04:31:10|745.18|741.18|745.48|741.48|745.48|741.48|744.87|740.87|22
1622003480000|2021-05-26 04:31:20|745.38|741.38|745.33|741.33|745.66|741.66|745.23|741.23|25
1622003490000|2021-05-26 04:31:30|745.27|741.27|745.49|741.49|745.53|741.53|745.17|741.17|27
1622003500000|2021-05-26 04:31:40|745.5|741.5|745.77|741.77|745.86|741.86|745.5|741.5|14
1622003510000|2021-05-26 04:31:50|745.7|741.7|745.21|741.21|745.84|741.84|745.2|741.2|22
1622003520000|2021-05-26 04:32:00|745.26|741.26|745.23|741.23|745.33|741.33|745.16|741.16|19
1622003530000|2021-05-26 04:32:10|745.3|741.3|746.42|742.42|746.63|742.63|745.26|741.26|26
1622003540000|2021-05-26 04:32:20|746.66|742.66|747.32|743.32|747.36|743.36|746.66|742.66|24
1622003550000|2021-05-26 04:32:30|747.17|743.17|747.64|743.64|747.77|743.77|747|743|19
1622003560000|2021-05-26 04:32:40|747.61|743.61|747.97|743.97|747.97|743.97|747.61|743.61|10
1622003570000|2021-05-26 04:32:50|747.87|743.87|747.85|743.85|747.98|743.98|747.82|743.82|9
1622003580000|2021-05-26 04:33:00|747.86|743.86|748.01|744.01|748.02|744.02|747.86|743.86|9
1622003590000|2021-05-26 04:33:10|747.99|743.99|747.38|743.38|747.99|743.99|747.04|743.04|31
1622003600000|2021-05-26 04:33:20|747.39|743.39|748.19|744.19|748.19|744.19|747.39|743.39|25
1622003610000|2021-05-26 04:33:30|748.07|744.07|748.12|744.12|748.24|744.24|748|744|12
1622003620000|2021-05-26 04:33:40|748.11|744.11|747.83|743.83|748.11|744.11|747.74|743.74|13
1622003630000|2021-05-26 04:33:50|747.84|743.84|748.55|744.55|748.81|744.81|747.82|743.82|23
1622003640000|2021-05-26 04:34:00|748.54|744.54|748.63|744.63|748.68|744.68|748.54|744.54|10
1622003650000|2021-05-26 04:34:10|748.6|744.6|748.49|744.49|748.6|744.6|748.48|744.48|16
1622003660000|2021-05-26 04:34:20|748.46|744.46|748.1|744.1|748.46|744.46|748.07|744.07|30
1622003670000|2021-05-26 04:34:30|748.09|744.09|748.95|744.95|748.95|744.95|748.09|744.09|19
1622003680000|2021-05-26 04:34:40|748.9|744.9|748.68|744.68|748.9|744.9|748.64|744.64|20
1622003690000|2021-05-26 04:34:50|748.66|744.66|748.59|744.59|748.66|744.66|748.03|744.03|27
1622003700000|2021-05-26 04:35:00|748.6|744.6|749.05|745.05|749.05|745.05|748.55|744.55|13
1622003710000|2021-05-26 04:35:10|749.11|745.11|749.31|745.31|749.39|745.39|749.11|745.11|8
1622003720000|2021-05-26 04:35:20|749.35|745.35|749.27|745.27|749.44|745.44|749.27|745.27|13
1622003730000|2021-05-26 04:35:30|749.26|745.26|750.18|746.18|750.18|746.18|749.26|745.26|12
1622003740000|2021-05-26 04:35:40|750.27|746.27|751.68|747.68|751.68|747.68|750.27|746.27|17
1622003750000|2021-05-26 04:35:50|751.71|747.71|750.91|746.91|751.72|747.72|750.91|746.91|19
1622003760000|2021-05-26 04:36:00|750.86|746.86|750.78|746.78|750.86|746.86|750.63|746.63|11
1622003770000|2021-05-26 04:36:10|750.83|746.83|750.82|746.82|750.86|746.86|750.74|746.74|9
1622003780000|2021-05-26 04:36:20|750.83|746.83|750.86|746.86|750.89|746.89|750.8|746.8|15
1622003790000|2021-05-26 04:36:30|750.81|746.81|749.69|745.69|750.81|746.81|749.69|745.69|19
1622003800000|2021-05-26 04:36:40|749.68|745.68|749.85|745.85|749.86|745.86|749.62|745.62|22
1622003810000|2021-05-26 04:36:50|749.95|745.95|750.1|746.1|750.1|746.1|749.87|745.87|11
1622003820000|2021-05-26 04:37:00|750.11|746.11|750.33|746.33|750.8|746.8|750.11|746.11|13
1622003830000|2021-05-26 04:37:10|750.89|746.89|750.89|746.89|750.91|746.91|750.33|746.33|11
1622003840000|2021-05-26 04:37:20|750.91|746.91|751.22|747.22|751.22|747.22|750.33|746.33|7
1622003850000|2021-05-26 04:37:30|751.42|747.42|751.44|747.44|751.44|747.44|751.42|747.42|3
1622003860000|2021-05-26 04:37:40|751.45|747.45|752|748|752.03|748.03|751.22|747.22|13
1622003870000|2021-05-26 04:37:50|752.02|748.02|752.1|748.1|752.1|748.1|752.02|748.02|4
1622003880000|2021-05-26 04:38:00|752.15|748.15|752.09|748.09|752.15|748.15|752.09|748.09|2
1622003890000|2021-05-26 04:38:10|752.53|748.53|752.65|748.65|752.92|748.92|752.53|748.53|11
1622003900000|2021-05-26 04:38:20|753.01|749.01|752.94|748.94|753.1|749.1|752.9|748.9|12
1622003910000|2021-05-26 04:38:30|752.95|748.95|753.3|749.3|753.3|749.3|752.91|748.91|14
1622003920000|2021-05-26 04:38:40|753.33|749.33|753.31|749.31|753.34|749.34|753.3|749.3|5
1622003930000|2021-05-26 04:38:50|753.32|749.32|752.9|748.9|753.34|749.34|752.9|748.9|22
1622003940000|2021-05-26 04:39:00|752.88|748.88|753.18|749.18|753.18|749.18|752.84|748.84|19
1622003950000|2021-05-26 04:39:10|753.19|749.19|753.42|749.42|753.53|749.53|753.19|749.19|14
1622003960000|2021-05-26 04:39:20|753.44|749.44|753.52|749.52|753.68|749.68|753.42|749.42|8
1622003970000|2021-05-26 04:39:30|753.54|749.54|753.34|749.34|753.54|749.54|753.32|749.32|10
1622003980000|2021-05-26 04:39:40|753.29|749.29|753.51|749.51|753.51|749.51|753.2|749.2|23
1622003990000|2021-05-26 04:39:50|753.52|749.52|752.43|748.43|753.69|749.69|752.43|748.43|14
1622004000000|2021-05-26 04:40:00|752.41|748.41|752.51|748.51|752.57|748.57|752.41|748.41|16
1622004010000|2021-05-26 04:40:10|752.55|748.55|752.17|748.17|752.57|748.57|752.17|748.17|22
1622004020000|2021-05-26 04:40:20|752.24|748.24|752.05|748.05|752.26|748.26|752.01|748.01|12
1622004030000|2021-05-26 04:40:30|751.95|747.95|750.42|746.42|752.05|748.05|750.42|746.42|18
1622004040000|2021-05-26 04:40:40|750.51|746.51|750.34|746.34|750.51|746.51|750.2|746.2|9
1622004050000|2021-05-26 04:40:50|750.35|746.35|751.56|747.56|751.56|747.56|750.31|746.31|28
1622004060000|2021-05-26 04:41:00|751.6|747.6|750.53|746.53|751.6|747.6|750.53|746.53|30
1622004070000|2021-05-26 04:41:10|750.54|746.54|751.01|747.01|751.01|747.01|750.41|746.41|24
1622004080000|2021-05-26 04:41:20|751.02|747.02|750.84|746.84|751.02|747.02|750.69|746.69|26
1622004090000|2021-05-26 04:41:30|750.83|746.83|750.66|746.66|750.84|746.84|750.5|746.5|23
1622004100000|2021-05-26 04:41:40|750.73|746.73|750.78|746.78|750.92|746.92|750.65|746.65|21
1622004110000|2021-05-26 04:41:50|750.86|746.86|750.73|746.73|750.9|746.9|750.72|746.72|19
1622004120000|2021-05-26 04:42:00|750.75|746.75|751.04|747.04|751.04|747.04|750.74|746.74|11
1622004130000|2021-05-26 04:42:10|751.03|747.03|751.37|747.37|751.37|747.37|751.03|747.03|14
1622004140000|2021-05-26 04:42:20|751.41|747.41|752.49|748.49|752.49|748.49|751.41|747.41|17
1622004150000|2021-05-26 04:42:30|752.5|748.5|751.37|747.37|752.55|748.55|751.34|747.34|26
1622004160000|2021-05-26 04:42:40|751.52|747.52|751.26|747.26|751.77|747.77|751.23|747.23|24
1622004170000|2021-05-26 04:42:50|751.32|747.32|751.83|747.83|751.83|747.83|751.26|747.26|19
1622004180000|2021-05-26 04:43:00|751.78|747.78|751.56|747.56|751.82|747.82|751.52|747.52|16
1622004190000|2021-05-26 04:43:10|751.57|747.57|752|748|752.21|748.21|751.57|747.57|21
1622004200000|2021-05-26 04:43:20|751.98|747.98|751.97|747.97|752.04|748.04|751.77|747.77|20
1622004210000|2021-05-26 04:43:30|751.99|747.99|751.56|747.56|752|748|751.56|747.56|21
1622004220000|2021-05-26 04:43:40|751.55|747.55|751.43|747.43|751.6|747.6|751.43|747.43|21
1622004230000|2021-05-26 04:43:50|751.41|747.41|751.21|747.21|751.42|747.42|751.21|747.21|13
1622004240000|2021-05-26 04:44:00|751.2|747.2|751.17|747.17|751.24|747.24|751.09|747.09|20
1622004250000|2021-05-26 04:44:10|751.18|747.18|750.26|746.26|751.38|747.38|750.26|746.26|23
1622004260000|2021-05-26 04:44:20|750.25|746.25|749.4|745.4|750.25|746.25|749.4|745.4|23
1622004270000|2021-05-26 04:44:30|749.48|745.48|749.76|745.76|749.83|745.83|749.48|745.48|18
1622004280000|2021-05-26 04:44:40|749.91|745.91|749.38|745.38|749.99|745.99|749.38|745.38|11
1622004290000|2021-05-26 04:44:50|749.24|745.24|749.37|745.37|749.37|745.37|749.13|745.13|19
1622004300000|2021-05-26 04:45:00|749.47|745.47|749.02|745.02|749.55|745.55|749.02|745.02|20
1622004310000|2021-05-26 04:45:10|748.99|744.99|748.73|744.73|748.99|744.99|748.51|744.51|21
1622004320000|2021-05-26 04:45:20|748.72|744.72|748.93|744.93|748.93|744.93|748.72|744.72|16
1622004330000|2021-05-26 04:45:30|748.9|744.9|748.74|744.74|748.94|744.94|748.56|744.56|14
1622004340000|2021-05-26 04:45:40|748.76|744.76|748.98|744.98|749.25|745.25|748.68|744.68|25
1622004350000|2021-05-26 04:45:50|748.97|744.97|748.5|744.5|748.97|744.97|748.43|744.43|27
1622004360000|2021-05-26 04:46:00|748.51|744.51|748.64|744.64|748.81|744.81|748.51|744.51|24
1622004370000|2021-05-26 04:46:10|748.71|744.71|748.64|744.64|749|745|748.64|744.64|17
1622004380000|2021-05-26 04:46:20|749.01|745.01|749.51|745.51|749.89|745.89|748.64|744.64|14
1622004390000|2021-05-26 04:46:30|749.48|745.48|749.87|745.87|749.89|745.89|749.48|745.48|19
1622004400000|2021-05-26 04:46:40|749.88|745.88|749.98|745.98|749.99|745.99|749.83|745.83|11
1622004410000|2021-05-26 04:46:50|749.93|745.93|749.97|745.97|750.03|746.03|749.93|745.93|6
1622004420000|2021-05-26 04:47:00|749.93|745.93|750.57|746.57|750.57|746.57|749.93|745.93|8
1622004430000|2021-05-26 04:47:10|750.67|746.67|752.25|748.25|752.25|748.25|750.57|746.57|24
1622004440000|2021-05-26 04:47:20|752.2|748.2|752.16|748.16|752.21|748.21|752.06|748.06|9
1622004450000|2021-05-26 04:47:30|752.21|748.21|752.3|748.3|752.3|748.3|752.18|748.18|9
1622004460000|2021-05-26 04:47:40|752.31|748.31|751.77|747.77|752.31|748.31|751.7|747.7|22
1622004470000|2021-05-26 04:47:50|751.8|747.8|751.17|747.17|751.85|747.85|751.07|747.07|27
1622004480000|2021-05-26 04:48:00|751.18|747.18|752.02|748.02|752.02|748.02|751.18|747.18|28
1622004490000|2021-05-26 04:48:10|752.2|748.2|752.02|748.02|752.31|748.31|751.74|747.74|15
1622004500000|2021-05-26 04:48:20|752.15|748.15|752.36|748.36|752.36|748.36|752.01|748.01|5
1622004510000|2021-05-26 04:48:30|752.4|748.4|752.28|748.28|752.54|748.54|752.19|748.19|16
1622004520000|2021-05-26 04:48:40|752.35|748.35|752.42|748.42|752.42|748.42|752.17|748.17|19
1622004530000|2021-05-26 04:48:50|752.29|748.29|752.46|748.46|752.46|748.46|752.19|748.19|13
1622004540000|2021-05-26 04:49:00|752.73|748.73|752.82|748.82|753.56|749.56|752.46|748.46|12
1622004550000|2021-05-26 04:49:10|753.64|749.64|753.66|749.66|753.66|749.66|752.82|748.82|4
1622004560000|2021-05-26 04:49:20|753.65|749.65|753.67|749.67|753.67|749.67|753.6|749.6|6
1622004570000|2021-05-26 04:49:30|754.01|750.01|755|751|755|751|754.01|750.01|22
1622004580000|2021-05-26 04:49:40|754.95|750.95|755.09|751.09|755.09|751.09|754.95|750.95|8
1622004590000|2021-05-26 04:49:50|755.03|751.03|755.11|751.11|755.11|751.11|755.03|751.03|5
1622004600000|2021-05-26 04:50:00|755.05|751.05|755.11|751.11|755.11|751.11|755.05|751.05|2
1622004610000|2021-05-26 04:50:10|755.07|751.07|754.99|750.99|755.11|751.11|754.99|750.99|6
1622004620000|2021-05-26 04:50:20|755.1|751.1|755.04|751.04|755.14|751.14|754.94|750.94|8
1622004630000|2021-05-26 04:50:30|755.05|751.05|755.03|751.03|755.24|751.24|755.03|751.03|11
1622004640000|2021-05-26 04:50:40|755.9|751.9|755.68|751.68|756.2|752.2|755.68|751.68|7
1622004650000|2021-05-26 04:50:50|755.66|751.66|755.59|751.59|756.3|752.3|755.59|751.59|22
1622004660000|2021-05-26 04:51:00|755.45|751.45|755.27|751.27|755.46|751.46|755.11|751.11|23
1622004670000|2021-05-26 04:51:10|755.28|751.28|755.09|751.09|755.35|751.35|755.09|751.09|24
1622004680000|2021-05-26 04:51:20|755.07|751.07|754.41|750.41|755.07|751.07|754.31|750.31|25
1622004690000|2021-05-26 04:51:30|754.39|750.39|754.47|750.47|754.6|750.6|754.39|750.39|10
1622004700000|2021-05-26 04:51:40|754.46|750.46|753.4|749.4|754.6|750.6|753.28|749.28|30
1622004710000|2021-05-26 04:51:50|753.41|749.41|752.84|748.84|753.41|749.41|752.84|748.84|20
1622004720000|2021-05-26 04:52:00|752.83|748.83|751.59|747.59|752.83|748.83|751.59|747.59|28
1622004730000|2021-05-26 04:52:10|751.58|747.58|751.03|747.03|751.63|747.63|751.03|747.03|16
1622004740000|2021-05-26 04:52:20|751.04|747.04|750.8|746.8|751.04|747.04|750.8|746.8|4
1622004750000|2021-05-26 04:52:30|750.71|746.71|749.94|745.94|750.86|746.86|749.94|745.94|29
1622004760000|2021-05-26 04:52:40|749.7|745.7|749.26|745.26|749.72|745.72|749.26|745.26|24
1622004770000|2021-05-26 04:52:50|749.27|745.27|749.62|745.62|749.63|745.63|749.11|745.11|18
1622004780000|2021-05-26 04:53:00|749.63|745.63|750.28|746.28|750.31|746.31|749.62|745.62|29
1622004790000|2021-05-26 04:53:10|750.35|746.35|750.86|746.86|750.86|746.86|749.93|745.93|14
1622004800000|2021-05-26 04:53:20|751.01|747.01|750.91|746.91|751.01|747.01|750.85|746.85|8
1622004810000|2021-05-26 04:53:30|750.85|746.85|752.47|748.47|752.77|748.77|750.82|746.82|16
1622004820000|2021-05-26 04:53:40|752.62|748.62|753.61|749.61|753.71|749.71|752.62|748.62|20
1622004830000|2021-05-26 04:53:50|753.74|749.74|753.58|749.58|753.97|749.97|753.51|749.51|20
1622004840000|2021-05-26 04:54:00|753.6|749.6|753.74|749.74|753.76|749.76|753.6|749.6|12
1622004850000|2021-05-26 04:54:10|753.7|749.7|753.22|749.22|753.7|749.7|753.22|749.22|23
1622004860000|2021-05-26 04:54:20|753.2|749.2|752.86|748.86|753.2|749.2|752.86|748.86|14
1622004870000|2021-05-26 04:54:30|752.79|748.79|752.86|748.86|752.96|748.96|752.79|748.79|24
1622004880000|2021-05-26 04:54:40|752.87|748.87|753.01|749.01|753.19|749.19|752.87|748.87|22
1622004890000|2021-05-26 04:54:50|752.81|748.81|752.8|748.8|752.81|748.81|752.45|748.45|27
1622004900000|2021-05-26 04:55:00|752.81|748.81|752.66|748.66|752.89|748.89|752.63|748.63|21
1622004910000|2021-05-26 04:55:10|752.59|748.59|753.28|749.28|753.28|749.28|752.56|748.56|17
1622004920000|2021-05-26 04:55:20|753.29|749.29|753.6|749.6|753.63|749.63|753.29|749.29|10
1622004930000|2021-05-26 04:55:30|753.54|749.54|753.57|749.57|753.61|749.61|753.48|749.48|13
1622004940000|2021-05-26 04:55:40|753.67|749.67|753.69|749.69|753.71|749.71|753.63|749.63|9
1622004950000|2021-05-26 04:55:50|753.68|749.68|753.67|749.67|753.69|749.69|753.63|749.63|10
1622004960000|2021-05-26 04:56:00|753.64|749.64|753.19|749.19|753.64|749.64|753.18|749.18|19
1622004970000|2021-05-26 04:56:10|753.21|749.21|753.28|749.28|753.4|749.4|753.21|749.21|17
1622004980000|2021-05-26 04:56:20|753.26|749.26|752.81|748.81|753.26|749.26|752.71|748.71|20
1622004990000|2021-05-26 04:56:30|752.8|748.8|753.39|749.39|753.39|749.39|752.8|748.8|11
1622005000000|2021-05-26 04:56:40|753.4|749.4|753.57|749.57|753.62|749.62|753.4|749.4|18
1622005010000|2021-05-26 04:56:50|753.55|749.55|753.65|749.65|753.75|749.75|753.54|749.54|12
1622005020000|2021-05-26 04:57:00|753.69|749.69|753.75|749.75|753.75|749.75|753.59|749.59|20
1622005030000|2021-05-26 04:57:10|753.77|749.77|754.17|750.17|754.18|750.18|753.75|749.75|19
1622005040000|2021-05-26 04:57:20|754.18|750.18|754.14|750.14|754.38|750.38|754.14|750.14|13
1622005050000|2021-05-26 04:57:30|754.3|750.3|754.58|750.58|754.78|750.78|754.3|750.3|16
1622005060000|2021-05-26 04:57:40|754.57|750.57|754.98|750.98|755|751|754.57|750.57|7
1622005070000|2021-05-26 04:57:50|755.26|751.26|755.32|751.32|755.33|751.33|755.1|751.1|14
1622005080000|2021-05-26 04:58:00|755.33|751.33|755.47|751.47|755.47|751.47|755.33|751.33|7
1622005090000|2021-05-26 04:58:10|755.48|751.48|755.6|751.6|755.6|751.6|755.4|751.4|5
1622005100000|2021-05-26 04:58:20|755.89|751.89|755.94|751.94|755.94|751.94|755.89|751.89|12
1622005110000|2021-05-26 04:58:30|755.97|751.97|756.19|752.19|756.37|752.37|755.96|751.96|15
1622005120000|2021-05-26 04:58:40|756.22|752.22|756.19|752.19|756.22|752.22|756.04|752.04|12
1622005130000|2021-05-26 04:58:50|756.21|752.21|755.99|751.99|756.21|752.21|755.96|751.96|14
1622005140000|2021-05-26 04:59:00|756|752|756.12|752.12|756.29|752.29|756|752|11
1622005150000|2021-05-26 04:59:10|756.08|752.08|755.6|751.6|756.08|752.08|755.59|751.59|25
1622005160000|2021-05-26 04:59:20|755.59|751.59|755.74|751.74|755.77|751.77|755.48|751.48|21
1622005170000|2021-05-26 04:59:30|755.75|751.75|755.6|751.6|755.79|751.79|755.6|751.6|16
1622005180000|2021-05-26 04:59:40|755.61|751.61|755.6|751.6|755.63|751.63|755.58|751.58|13
1622005190000|2021-05-26 04:59:50|755.62|751.62|755.89|751.89|755.89|751.89|755.57|751.57|14
1622005200000|2021-05-26 05:00:00|755.86|751.86|755.74|751.74|755.86|751.86|755.74|751.74|3
1622005210000|2021-05-26 05:00:10|755.73|751.73|755.45|751.45|755.74|751.74|755.44|751.44|11
1622005220000|2021-05-26 05:00:20|755.46|751.46|754.99|750.99|755.46|751.46|754.99|750.99|16
1622005230000|2021-05-26 05:00:30|754.96|750.96|754.73|750.73|754.99|750.99|754.69|750.69|18
1622005240000|2021-05-26 05:00:40|754.72|750.72|753.66|749.66|754.72|750.72|753.62|749.62|23
1622005250000|2021-05-26 05:00:50|753.65|749.65|752.89|748.89|753.65|749.65|752.88|748.88|22
1622005260000|2021-05-26 05:01:00|752.88|748.88|753.27|749.27|753.32|749.32|752.88|748.88|29
1622005270000|2021-05-26 05:01:10|753.28|749.28|754.37|750.37|754.38|750.38|753.28|749.28|29
1622005280000|2021-05-26 05:01:20|754.38|750.38|754.39|750.39|754.39|750.39|754.36|750.36|14
1622005290000|2021-05-26 05:01:30|754.34|750.34|754.54|750.54|754.73|750.73|754.34|750.34|14
1622005300000|2021-05-26 05:01:40|754.77|750.77|755.66|751.66|755.66|751.66|754.77|750.77|14
1622005310000|2021-05-26 05:01:50|755.68|751.68|756.8|752.8|756.84|752.84|755.68|751.68|21
1622005320000|2021-05-26 05:02:00|756.81|752.81|756.25|752.25|756.84|752.84|756.25|752.25|11
1622005330000|2021-05-26 05:02:10|756.32|752.32|756.12|752.12|756.45|752.45|756.11|752.11|21
1622005340000|2021-05-26 05:02:20|756.13|752.13|756.13|752.13|756.14|752.14|756.12|752.12|5
1622005350000|2021-05-26 05:02:30|756.05|752.05|756.64|752.64|756.64|752.64|756.05|752.05|13
1622005360000|2021-05-26 05:02:40|756.48|752.48|756.63|752.63|756.63|752.63|756.3|752.3|8
1622005370000|2021-05-26 05:02:50|756.64|752.64|756.87|752.87|756.87|752.87|756.64|752.64|7
1622005380000|2021-05-26 05:03:00|756.75|752.75|756.82|752.82|756.87|752.87|756.75|752.75|6
1622005390000|2021-05-26 05:03:10|756.84|752.84|758.64|754.64|758.64|754.64|756.72|752.72|13
1622005400000|2021-05-26 05:03:20|758.71|754.71|758.15|754.15|758.75|754.75|758.15|754.15|4
1622005410000|2021-05-26 05:03:30|758.71|754.71|760.18|756.18|760.18|756.18|758.71|754.71|9
1622005420000|2021-05-26 05:03:40|760.16|756.16|760.19|756.19|760.22|756.22|760.12|756.12|14
1622005430000|2021-05-26 05:03:50|760.22|756.22|759.93|755.93|760.22|756.22|759.88|755.88|13
1622005440000|2021-05-26 05:04:00|759.94|755.94|760.38|756.38|760.38|756.38|759.86|755.86|13
1622005450000|2021-05-26 05:04:10|760.48|756.48|760.83|756.83|760.85|756.85|760.46|756.46|17
1622005460000|2021-05-26 05:04:20|761.11|757.11|761.87|757.87|761.89|757.89|761.03|757.03|20
1622005470000|2021-05-26 05:04:30|761.86|757.86|761.85|757.85|761.93|757.93|761.85|757.85|9
1622005480000|2021-05-26 05:04:40|761.9|757.9|761.96|757.96|761.96|757.96|761.88|757.88|12
1622005490000|2021-05-26 05:04:50|761.93|757.93|761.7|757.7|761.93|757.93|761.51|757.51|21
1622005500000|2021-05-26 05:05:00|761.63|757.63|761.75|757.75|761.77|757.77|761.62|757.62|23
1622005510000|2021-05-26 05:05:10|761.78|757.78|762.24|758.24|762.44|758.44|761.78|757.78|15
1622005520000|2021-05-26 05:05:20|762.31|758.31|762.23|758.23|762.44|758.44|762.23|758.23|21
1622005530000|2021-05-26 05:05:30|762.28|758.28|762.32|758.32|762.39|758.39|762.17|758.17|14
1622005540000|2021-05-26 05:05:40|762.35|758.35|762.35|758.35|762.35|758.35|762.28|758.28|6
1622005550000|2021-05-26 05:05:50|762.32|758.32|762.32|758.32|762.32|758.32|762.32|758.32|1
1622005560000|2021-05-26 05:06:00|762.35|758.35|762.52|758.52|762.52|758.52|762.32|758.32|9
1622005570000|2021-05-26 05:06:10|762.53|758.53|762.5|758.5|762.54|758.54|762.41|758.41|9
1622005580000|2021-05-26 05:06:20|762.47|758.47|762.52|758.52|762.55|758.55|762.4|758.4|18
1622005590000|2021-05-26 05:06:30|762.55|758.55|762.94|758.94|763.03|759.03|762.49|758.49|9
1622005600000|2021-05-26 05:06:40|762.96|758.96|762.98|758.98|763.1|759.1|762.96|758.96|10
1622005610000|2021-05-26 05:06:50|763.1|759.1|763.75|759.75|763.75|759.75|762.73|758.73|17
1622005620000|2021-05-26 05:07:00|763.49|759.49|763.72|759.72|764.05|760.05|763.49|759.49|13
1622005630000|2021-05-26 05:07:10|763.56|759.56|763.77|759.77|764.06|760.06|763.48|759.48|19
1622005640000|2021-05-26 05:07:20|763.74|759.74|763.58|759.58|763.83|759.83|763.48|759.48|5
1622005650000|2021-05-26 05:07:30|763.59|759.59|763.87|759.87|763.88|759.88|763.08|759.08|16
1622005660000|2021-05-26 05:07:40|763.84|759.84|763.85|759.85|763.87|759.87|763.78|759.78|11
1622005670000|2021-05-26 05:07:50|763.84|759.84|764|760|764.05|760.05|763.84|759.84|13
1622005680000|2021-05-26 05:08:00|763.98|759.98|762.28|758.28|763.98|759.98|761.88|757.88|24
1622005690000|2021-05-26 05:08:10|762.27|758.27|763.14|759.14|763.14|759.14|762.27|758.27|14
1622005700000|2021-05-26 05:08:20|763.03|759.03|762.96|758.96|763.03|759.03|762.89|758.89|9
1622005710000|2021-05-26 05:08:30|762.95|758.95|763.52|759.52|763.52|759.52|762.95|758.95|13
1622005720000|2021-05-26 05:08:40|763.51|759.51|763.04|759.04|763.51|759.51|763.04|759.04|17
1622005730000|2021-05-26 05:08:50|763.02|759.02|762.71|758.71|763.02|759.02|762.7|758.7|13
1622005740000|2021-05-26 05:09:00|762.72|758.72|762.98|758.98|763.3|759.3|762.7|758.7|16
1622005750000|2021-05-26 05:09:10|763.17|759.17|763.19|759.19|763.19|759.19|763.16|759.16|10
1622005760000|2021-05-26 05:09:20|763.18|759.18|763.43|759.43|763.46|759.46|763.18|759.18|9
1622005770000|2021-05-26 05:09:30|763.44|759.44|763.39|759.39|763.45|759.45|763.39|759.39|10
1622005780000|2021-05-26 05:09:40|763.36|759.36|763.38|759.38|763.38|759.38|763.32|759.32|6
1622005790000|2021-05-26 05:09:50|763.37|759.37|763.33|759.33|763.42|759.42|763.31|759.31|11
1622005800000|2021-05-26 05:10:00|763.32|759.32|762.51|758.51|763.33|759.33|762.5|758.5|17
1622005810000|2021-05-26 05:10:10|762.52|758.52|761.97|757.97|762.52|758.52|761.97|757.97|22
1622005820000|2021-05-26 05:10:20|761.96|757.96|761.93|757.93|761.96|757.96|761.92|757.92|11
1622005830000|2021-05-26 05:10:30|761.88|757.88|761.99|757.99|762.01|758.01|761.88|757.88|10
1622005840000|2021-05-26 05:10:40|762.23|758.23|761.94|757.94|762.23|758.23|761.94|757.94|14
1622005850000|2021-05-26 05:10:50|761.95|757.95|762.05|758.05|762.05|758.05|761.95|757.95|3
1622005860000|2021-05-26 05:11:00|762.04|758.04|762.23|758.23|762.23|758.23|762.03|758.03|12
1622005870000|2021-05-26 05:11:10|762.21|758.21|762.21|758.21|762.29|758.29|762.21|758.21|11
1622005880000|2021-05-26 05:11:20|762.1|758.1|762.09|758.09|762.1|758.1|762.08|758.08|4
1622005890000|2021-05-26 05:11:30|762.1|758.1|762.09|758.09|762.1|758.1|762.09|758.09|2
1622005900000|2021-05-26 05:11:40|762.1|758.1|762.08|758.08|762.93|758.93|762.08|758.08|22
1622005910000|2021-05-26 05:11:50|762.07|758.07|762.18|758.18|762.23|758.23|762.07|758.07|22
1622005920000|2021-05-26 05:12:00|762.17|758.17|761.86|757.86|762.2|758.2|761.86|757.86|24
1622005930000|2021-05-26 05:12:10|761.85|757.85|761.98|757.98|762.25|758.25|761.67|757.67|32
1622005940000|2021-05-26 05:12:20|762.07|758.07|762.8|758.8|762.8|758.8|762.07|758.07|9
1622005950000|2021-05-26 05:12:30|762.81|758.81|762.52|758.52|762.81|758.81|762.45|758.45|18
1622005960000|2021-05-26 05:12:40|762.44|758.44|762.52|758.52|762.52|758.52|762.31|758.31|21
1622005970000|2021-05-26 05:12:50|762.53|758.53|762.52|758.52|762.58|758.58|762.52|758.52|8
1622005980000|2021-05-26 05:13:00|762.54|758.54|762.43|758.43|762.56|758.56|762.43|758.43|14
1622005990000|2021-05-26 05:13:10|762.47|758.47|762.9|758.9|762.93|758.93|762.47|758.47|15
1622006000000|2021-05-26 05:13:20|762.94|758.94|762.87|758.87|763.01|759.01|762.86|758.86|10
1622006010000|2021-05-26 05:13:30|762.86|758.86|762.51|758.51|762.92|758.92|762.5|758.5|17
1622006020000|2021-05-26 05:13:40|762.57|758.57|762.44|758.44|762.6|758.6|762.43|758.43|19
1622006030000|2021-05-26 05:13:50|762.43|758.43|761.91|757.91|762.45|758.45|761.91|757.91|20
1622006040000|2021-05-26 05:14:00|761.92|757.92|761.8|757.8|761.92|757.92|761.75|757.75|17
1622006050000|2021-05-26 05:14:10|761.81|757.81|761.73|757.73|761.81|757.81|761.72|757.72|12
1622006060000|2021-05-26 05:14:20|761.72|757.72|761.9|757.9|761.92|757.92|761.61|757.61|14
1622006070000|2021-05-26 05:14:30|761.91|757.91|761.98|757.98|762.08|758.08|761.91|757.91|23
1622006080000|2021-05-26 05:14:40|761.97|757.97|761.75|757.75|761.97|757.97|761.75|757.75|13
1622006090000|2021-05-26 05:14:50|761.63|757.63|761.72|757.72|761.72|757.72|761.6|757.6|11
1622006100000|2021-05-26 05:15:00|761.71|757.71|761.72|757.72|761.72|757.72|761.7|757.7|10
1622006110000|2021-05-26 05:15:10|761.71|757.71|761.74|757.74|761.74|757.74|761.71|757.71|11
1622006120000|2021-05-26 05:15:20|761.72|757.72|762.12|758.12|762.12|758.12|761.72|757.72|9
1622006130000|2021-05-26 05:15:30|762.08|758.08|762.69|758.69|762.81|758.81|762.08|758.08|10
1622006140000|2021-05-26 05:15:40|762.71|758.71|762.28|758.28|762.71|758.71|762.26|758.26|16
1622006150000|2021-05-26 05:15:50|762.27|758.27|762.16|758.16|762.31|758.31|762.15|758.15|10
1622006160000|2021-05-26 05:16:00|762.12|758.12|762.01|758.01|762.12|758.12|761.95|757.95|19
1622006170000|2021-05-26 05:16:10|762.02|758.02|761.2|757.2|762.02|758.02|761.17|757.17|22
1622006180000|2021-05-26 05:16:20|761.21|757.21|761.46|757.46|761.7|757.7|761.21|757.21|15
1622006190000|2021-05-26 05:16:30|761.48|757.48|761.39|757.39|761.48|757.48|761.39|757.39|14
1622006200000|2021-05-26 05:16:40|761.43|757.43|761.45|757.45|761.45|757.45|761.35|757.35|9
1622006210000|2021-05-26 05:16:50|761.36|757.36|761.28|757.28|761.37|757.37|761.14|757.14|11
1622006220000|2021-05-26 05:17:00|761.33|757.33|761.04|757.04|761.33|757.33|760.56|756.56|15
1622006230000|2021-05-26 05:17:10|761.05|757.05|761.24|757.24|761.34|757.34|761.05|757.05|21
1622006240000|2021-05-26 05:17:20|761.23|757.23|761.32|757.32|761.32|757.32|761.23|757.23|16
1622006250000|2021-05-26 05:17:30|761.31|757.31|761.29|757.29|761.31|757.31|761.27|757.27|10
1622006260000|2021-05-26 05:17:40|761.28|757.28|761.29|757.29|761.3|757.3|761.18|757.18|16
1622006270000|2021-05-26 05:17:50|761.28|757.28|761.9|757.9|761.9|757.9|761.28|757.28|23
1622006280000|2021-05-26 05:18:00|761.95|757.95|761.95|757.95|762.57|758.57|761.81|757.81|19
1622006290000|2021-05-26 05:18:10|761.94|757.94|761.25|757.25|761.94|757.94|761.25|757.25|23
1622006300000|2021-05-26 05:18:20|761.22|757.22|760.52|756.52|761.22|757.22|760.5|756.5|27
1622006310000|2021-05-26 05:18:30|760.6|756.6|760.73|756.73|760.73|756.73|760.55|756.55|14
1622006320000|2021-05-26 05:18:40|760.74|756.74|760.79|756.79|760.86|756.86|760.74|756.74|16
1622006330000|2021-05-26 05:18:50|760.78|756.78|760.4|756.4|760.79|756.79|760.37|756.37|26
1622006340000|2021-05-26 05:19:00|760.41|756.41|760.1|756.1|760.41|756.41|760.07|756.07|16
1622006350000|2021-05-26 05:19:10|760.07|756.07|760.62|756.62|761.01|757.01|760.07|756.07|15
1622006360000|2021-05-26 05:19:20|760.91|756.91|760.88|756.88|760.91|756.91|760.87|756.87|8
1622006370000|2021-05-26 05:19:30|760.82|756.82|760.83|756.83|761.03|757.03|760.74|756.74|21
1622006380000|2021-05-26 05:19:40|760.86|756.86|760.75|756.75|760.99|756.99|760.74|756.74|23
1622006390000|2021-05-26 05:19:50|760.82|756.82|760.62|756.62|760.82|756.82|760.6|756.6|9
1622006400000|2021-05-26 05:20:00|760.5|756.5|759.85|755.85|760.5|756.5|759.85|755.85|15
1622006410000|2021-05-26 05:20:10|759.87|755.87|760|756|760|756|759.77|755.77|9
1622006420000|2021-05-26 05:20:20|760.01|756.01|759.63|755.63|760.11|756.11|759.62|755.62|19
1622006430000|2021-05-26 05:20:30|759.62|755.62|759.62|755.62|759.63|755.63|759.62|755.62|3
1622006440000|2021-05-26 05:20:40|759.53|755.53|759.55|755.55|759.57|755.57|759.53|755.53|3
1622006450000|2021-05-26 05:20:50|759.5|755.5|759.51|755.51|759.51|755.51|759.5|755.5|4
1622006460000|2021-05-26 05:21:00|759.5|755.5|759.5|755.5|759.51|755.51|759.47|755.47|9
1622006470000|2021-05-26 05:21:10|759.51|755.51|759.51|755.51|759.52|755.52|759.51|755.51|3
1622006480000|2021-05-26 05:21:20|759.53|755.53|759.07|755.07|759.53|755.53|759.03|755.03|14
1622006490000|2021-05-26 05:21:30|759.08|755.08|759.12|755.12|759.18|755.18|759.08|755.08|11
1622006500000|2021-05-26 05:21:40|759.09|755.09|758.88|754.88|759.1|755.1|758.84|754.84|14
1622006510000|2021-05-26 05:21:50|758.89|754.89|759.13|755.13|759.13|755.13|758.89|754.89|9
1622006520000|2021-05-26 05:22:00|759.21|755.21|759.21|755.21|759.23|755.23|759.2|755.2|4
1622006530000|2021-05-26 05:22:10|759.2|755.2|759.3|755.3|759.31|755.31|759.19|755.19|10
1622006540000|2021-05-26 05:22:20|759.31|755.31|759.32|755.32|759.35|755.35|759.31|755.31|8
1622006550000|2021-05-26 05:22:30|759.35|755.35|759.35|755.35|759.35|755.35|759.32|755.32|5
1622006560000|2021-05-26 05:22:40|759.37|755.37|759.6|755.6|759.72|755.72|759.37|755.37|10
1622006570000|2021-05-26 05:22:50|759.86|755.86|760.3|756.3|760.3|756.3|759.6|755.6|8
1622006580000|2021-05-26 05:23:00|760.59|756.59|760.45|756.45|760.73|756.73|760.39|756.39|7
1622006590000|2021-05-26 05:23:10|760.6|756.6|761.26|757.26|761.26|757.26|760.49|756.49|16
1622006600000|2021-05-26 05:23:20|761.3|757.3|762.02|758.02|762.19|758.19|761.13|757.13|20
1622006610000|2021-05-26 05:23:30|762.14|758.14|762.47|758.47|762.5|758.5|762.02|758.02|18
1622006620000|2021-05-26 05:23:40|762.5|758.5|762.82|758.82|762.96|758.96|762.46|758.46|13
1622006630000|2021-05-26 05:23:50|762.59|758.59|762.66|758.66|763.66|759.66|762.59|758.59|22
1622006640000|2021-05-26 05:24:00|762.8|758.8|762.77|758.77|762.83|758.83|762.77|758.77|5
1622006650000|2021-05-26 05:24:10|762.82|758.82|762.72|758.72|762.95|758.95|762.65|758.65|13
1622006660000|2021-05-26 05:24:20|762.79|758.79|762.49|758.49|762.79|758.79|762.49|758.49|10
1622006670000|2021-05-26 05:24:30|762.39|758.39|762.24|758.24|762.41|758.41|762.09|758.09|22
1622006680000|2021-05-26 05:24:40|762.23|758.23|762.56|758.56|762.77|758.77|762.23|758.23|23
1622006690000|2021-05-26 05:24:50|762.5|758.5|761.92|757.92|762.5|758.5|761.89|757.89|22
1622006700000|2021-05-26 05:25:00|761.89|757.89|761.86|757.86|762.02|758.02|761.67|757.67|23
1622006710000|2021-05-26 05:25:10|761.87|757.87|762.24|758.24|762.44|758.44|761.87|757.87|26
1622006720000|2021-05-26 05:25:20|762.22|758.22|761.71|757.71|762.22|758.22|761.71|757.71|22
1622006730000|2021-05-26 05:25:30|761.68|757.68|761.88|757.88|761.93|757.93|761.68|757.68|23
1622006740000|2021-05-26 05:25:40|761.87|757.87|761.75|757.75|761.9|757.9|761.75|757.75|11
1622006750000|2021-05-26 05:25:50|761.76|757.76|761.93|757.93|761.93|757.93|761.75|757.75|12
1622006760000|2021-05-26 05:26:00|761.94|757.94|762.14|758.14|762.19|758.19|761.93|757.93|10
1622006770000|2021-05-26 05:26:10|762.31|758.31|762.54|758.54|762.58|758.58|762.24|758.24|12
1622006780000|2021-05-26 05:26:20|763.21|759.21|763.54|759.54|763.54|759.54|763.16|759.16|10
1622006790000|2021-05-26 05:26:30|763.31|759.31|763.33|759.33|763.33|759.33|763.31|759.31|2
1622006800000|2021-05-26 05:26:40|763.4|759.4|763.37|759.37|763.4|759.4|763.31|759.31|8
1622006810000|2021-05-26 05:26:50|763.42|759.42|763.39|759.39|763.42|759.42|763.31|759.31|11
1622006820000|2021-05-26 05:27:00|763.4|759.4|763.38|759.38|763.43|759.43|763.37|759.37|6
1622006830000|2021-05-26 05:27:10|763.42|759.42|763.92|759.92|763.92|759.92|763.42|759.42|10
1622006840000|2021-05-26 05:27:20|763.9|759.9|763.91|759.91|763.91|759.91|763.86|759.86|4
1622006850000|2021-05-26 05:27:30|763.86|759.86|763.89|759.89|763.92|759.92|763.8|759.8|11
1622006860000|2021-05-26 05:27:40|763.9|759.9|763.8|759.8|763.94|759.94|763.8|759.8|16
1622006870000|2021-05-26 05:27:50|763.89|759.89|763.54|759.54|763.89|759.89|763.54|759.54|8
1622006880000|2021-05-26 05:28:00|763.46|759.46|763.94|759.94|763.94|759.94|763.46|759.46|15
1622006890000|2021-05-26 05:28:10|764.05|760.05|763.93|759.93|764.05|760.05|763.76|759.76|18
1622006900000|2021-05-26 05:28:20|764.02|760.02|763.9|759.9|764.02|760.02|763.66|759.66|9
1622006910000|2021-05-26 05:28:30|763.76|759.76|764.12|760.12|764.15|760.15|763.76|759.76|10
1622006920000|2021-05-26 05:28:40|764.16|760.16|764.51|760.51|764.55|760.55|764.16|760.16|11
1622006930000|2021-05-26 05:28:50|764.5|760.5|764.56|760.56|764.56|760.56|764.5|760.5|3
1622006940000|2021-05-26 05:29:00|764.57|760.57|764.76|760.76|764.82|760.82|764.57|760.57|9
1622006950000|2021-05-26 05:29:10|764.71|760.71|764.74|760.74|764.74|760.74|764.71|760.71|2
1622006960000|2021-05-26 05:29:20|764.7|760.7|764.96|760.96|764.98|760.98|764.7|760.7|8
1622006970000|2021-05-26 05:29:30|764.97|760.97|764.81|760.81|764.97|760.97|764.77|760.77|9
1622006980000|2021-05-26 05:29:40|764.77|760.77|764.95|760.95|764.96|760.96|764.77|760.77|12
1622006990000|2021-05-26 05:29:50|764.94|760.94|766.64|762.64|766.64|762.64|764.88|760.88|4
1622007000000|2021-05-26 05:30:00|766.73|762.73|768.69|764.69|769.43|765.43|766.57|762.57|20
1622007010000|2021-05-26 05:30:10|768.71|764.71|769.05|765.05|769.05|765.05|768.71|764.71|4
1622007020000|2021-05-26 05:30:20|768.73|764.73|768.73|764.73|768.73|764.73|768.73|764.73|1
1622007030000|2021-05-26 05:30:30|768.44|764.44|768.45|764.45|768.45|764.45|766.57|762.57|7
1622007040000|2021-05-26 05:30:40|768.72|764.72|770.71|766.71|770.81|766.81|768.72|764.72|12
1622007050000|2021-05-26 05:30:50|770.65|766.65|770.62|766.62|771.56|767.56|770.62|766.62|18
1622007060000|2021-05-26 05:31:00|770.32|766.32|770.41|766.41|770.49|766.49|770.27|766.27|19
1622007070000|2021-05-26 05:31:10|770.47|766.47|769.86|765.86|770.47|766.47|769.86|765.86|26
1622007080000|2021-05-26 05:31:20|769.81|765.81|768.76|764.76|769.81|765.81|768.75|764.75|29
1622007090000|2021-05-26 05:31:30|768.77|764.77|769.24|765.24|769.36|765.36|768.65|764.65|30
1622007100000|2021-05-26 05:31:40|769.23|765.23|768.7|764.7|769.23|765.23|768.61|764.61|27
1622007110000|2021-05-26 05:31:50|768.66|764.66|768.05|764.05|768.66|764.66|768.05|764.05|30
1622007120000|2021-05-26 05:32:00|768.09|764.09|768.19|764.19|768.19|764.19|767.96|763.96|18
1622007130000|2021-05-26 05:32:10|768.22|764.22|767.86|763.86|768.22|764.22|767.86|763.86|20
1622007140000|2021-05-26 05:32:20|767.8|763.8|767.82|763.82|767.94|763.94|767.7|763.7|24
1622007150000|2021-05-26 05:32:30|767.9|763.9|768.75|764.75|768.75|764.75|767.85|763.85|17
1622007160000|2021-05-26 05:32:40|768.85|764.85|770.27|766.27|770.27|766.27|768.85|764.85|14
1622007170000|2021-05-26 05:32:50|770.36|766.36|771.03|767.03|771.03|767.03|770.19|766.19|10
1622007180000|2021-05-26 05:33:00|771.05|767.05|770.73|766.73|771.05|767.05|770.73|766.73|3
1622007190000|2021-05-26 05:33:10|770.93|766.93|770.73|766.73|770.96|766.96|770.73|766.73|6
1622007200000|2021-05-26 05:33:20|770.97|766.97|771.82|767.82|771.86|767.86|770.97|766.97|5
1622007210000|2021-05-26 05:33:30|771.86|767.86|771.2|767.2|771.97|767.97|771.19|767.19|20
1622007220000|2021-05-26 05:33:40|771.05|767.05|771.26|767.26|771.27|767.27|771.05|767.05|5
1622007230000|2021-05-26 05:33:50|771.24|767.24|770.61|766.61|771.26|767.26|770.56|766.56|19
1622007240000|2021-05-26 05:34:00|770.6|766.6|770.08|766.08|770.6|766.6|769.86|765.86|22
1622007250000|2021-05-26 05:34:10|770.09|766.09|770.55|766.55|771.37|767.37|770.09|766.09|30
1622007260000|2021-05-26 05:34:20|770.59|766.59|769.75|765.75|770.59|766.59|769.75|765.75|30
1622007270000|2021-05-26 05:34:30|769.74|765.74|769.59|765.59|770.01|766.01|769.59|765.59|25
1622007280000|2021-05-26 05:34:40|769.39|765.39|768.56|764.56|769.39|765.39|768.56|764.56|19
1622007290000|2021-05-26 05:34:50|768.6|764.6|768.62|764.62|768.86|764.86|768.56|764.56|16
1622007300000|2021-05-26 05:35:00|768.63|764.63|769.47|765.47|769.53|765.53|768.59|764.59|22
1622007310000|2021-05-26 05:35:10|769.84|765.84|769.91|765.91|770.03|766.03|769.61|765.61|12
1622007320000|2021-05-26 05:35:20|769.95|765.95|769.94|765.94|770|766|769.8|765.8|10
1622007330000|2021-05-26 05:35:30|769.87|765.87|769.91|765.91|769.91|765.91|769.56|765.56|23
1622007340000|2021-05-26 05:35:40|769.92|765.92|770.09|766.09|770.09|766.09|769.78|765.78|15
1622007350000|2021-05-26 05:35:50|769.97|765.97|769.76|765.76|770.01|766.01|769.72|765.72|23
1622007360000|2021-05-26 05:36:00|769.74|765.74|768.42|764.42|769.74|765.74|768.42|764.42|22
1622007370000|2021-05-26 05:36:10|768.4|764.4|767.55|763.55|768.4|764.4|767.53|763.53|25
1622007380000|2021-05-26 05:36:20|767.53|763.53|766.77|762.77|767.53|763.53|766.76|762.76|30
1622007390000|2021-05-26 05:36:30|766.74|762.74|766.11|762.11|766.74|762.74|766.08|762.08|17
1622007400000|2021-05-26 05:36:40|766.1|762.1|766.81|762.81|766.81|762.81|766.1|762.1|13
1622007410000|2021-05-26 05:36:50|766.83|762.83|766.82|762.82|767.07|763.07|766.81|762.81|17
1622007420000|2021-05-26 05:37:00|766.8|762.8|768.16|764.16|768.16|764.16|766.8|762.8|26
1622007430000|2021-05-26 05:37:10|767.92|763.92|767.36|763.36|768.11|764.11|767.36|763.36|25
1622007440000|2021-05-26 05:37:20|767.35|763.35|767.21|763.21|767.35|763.35|767.08|763.08|22
1622007450000|2021-05-26 05:37:30|767.29|763.29|767.12|763.12|767.29|763.29|767.07|763.07|8
1622007460000|2021-05-26 05:37:40|767.1|763.1|767.17|763.17|767.44|763.44|767.09|763.09|21
1622007470000|2021-05-26 05:37:50|767.16|763.16|767.18|763.18|767.29|763.29|767.16|763.16|9
1622007480000|2021-05-26 05:38:00|767.29|763.29|766.98|762.98|767.31|763.31|766.98|762.98|14
1622007490000|2021-05-26 05:38:10|766.67|762.67|767.4|763.4|767.63|763.63|766.67|762.67|22
1622007500000|2021-05-26 05:38:20|767.39|763.39|767.87|763.87|767.87|763.87|767.39|763.39|15
1622007510000|2021-05-26 05:38:30|767.83|763.83|767.87|763.87|767.9|763.9|767.76|763.76|14
1622007520000|2021-05-26 05:38:40|767.94|763.94|768.26|764.26|768.26|764.26|767.92|763.92|9
1622007530000|2021-05-26 05:38:50|768.31|764.31|768.29|764.29|768.32|764.32|768.22|764.22|9
1622007540000|2021-05-26 05:39:00|768.28|764.28|768.52|764.52|768.88|764.88|768.28|764.28|13
1622007550000|2021-05-26 05:39:10|768.96|764.96|768.63|764.63|769.04|765.04|768.62|764.62|17
1622007560000|2021-05-26 05:39:20|769.17|765.17|769.88|765.88|769.89|765.89|769.02|765.02|23
1622007570000|2021-05-26 05:39:30|769.87|765.87|769.8|765.8|769.87|765.87|769.7|765.7|23
1622007580000|2021-05-26 05:39:40|769.83|765.83|768.93|764.93|769.83|765.83|768.93|764.93|21
1622007590000|2021-05-26 05:39:50|768.91|764.91|769.71|765.71|769.71|765.71|768.91|764.91|21
1622007600000|2021-05-26 05:40:00|769.74|765.74|769.81|765.81|770.06|766.06|769.71|765.71|14
1622007610000|2021-05-26 05:40:10|770|766|770.74|766.74|770.74|766.74|769.81|765.81|8
1622007620000|2021-05-26 05:40:20|770.79|766.79|771.69|767.69|771.73|767.73|770.74|766.74|11
1622007630000|2021-05-26 05:40:30|771.76|767.76|771.51|767.51|771.88|767.88|771.51|767.51|17
1622007640000|2021-05-26 05:40:40|771.4|767.4|771.52|767.52|771.53|767.53|771.25|767.25|26
1622007650000|2021-05-26 05:40:50|771.58|767.58|771.27|767.27|772|768|771.27|767.27|21
1622007660000|2021-05-26 05:41:00|771.35|767.35|771.03|767.03|771.38|767.38|771.03|767.03|12
1622007670000|2021-05-26 05:41:10|771.04|767.04|771.08|767.08|771.08|767.08|770.81|766.81|17
1622007680000|2021-05-26 05:41:20|771.15|767.15|771.1|767.1|771.23|767.23|771.07|767.07|16
1622007690000|2021-05-26 05:41:30|771.11|767.11|771.03|767.03|771.14|767.14|770.9|766.9|13
1622007700000|2021-05-26 05:41:40|771.18|767.18|771.21|767.21|771.22|767.22|771.18|767.18|6
1622007710000|2021-05-26 05:41:50|771.22|767.22|771.27|767.27|771.27|767.27|771.22|767.22|2
1622007730000|2021-05-26 05:42:10|771.5|767.5|771.11|767.11|771.53|767.53|771.11|767.11|15
1622007740000|2021-05-26 05:42:20|771.08|767.08|771.31|767.31|771.32|767.32|771.08|767.08|7
1622007750000|2021-05-26 05:42:30|771.29|767.29|770.96|766.96|771.29|767.29|770.94|766.94|12
1622007760000|2021-05-26 05:42:40|770.88|766.88|771.11|767.11|771.11|767.11|770.78|766.78|18
1622007770000|2021-05-26 05:42:50|771.15|767.15|771.18|767.18|771.18|767.18|771.02|767.02|7
1622007780000|2021-05-26 05:43:00|771.2|767.2|771.16|767.16|771.32|767.32|770.98|766.98|12
1622007790000|2021-05-26 05:43:10|771.14|767.14|770.95|766.95|771.27|767.27|770.94|766.94|22
1622007800000|2021-05-26 05:43:20|770.66|766.66|770.11|766.11|770.66|766.66|769.96|765.96|23
1622007810000|2021-05-26 05:43:30|770.13|766.13|769.78|765.78|770.13|766.13|769.78|765.78|14
1622007820000|2021-05-26 05:43:40|769.56|765.56|769.33|765.33|769.6|765.6|769.33|765.33|24
1622007830000|2021-05-26 05:43:50|769.31|765.31|768.88|764.88|769.34|765.34|768.72|764.72|22
1622007840000|2021-05-26 05:44:00|768.86|764.86|768.22|764.22|768.88|764.88|768.22|764.22|18
1622007850000|2021-05-26 05:44:10|768.24|764.24|768.43|764.43|768.43|764.43|768.24|764.24|10
1622007860000|2021-05-26 05:44:20|768.41|764.41|768.8|764.8|768.8|764.8|768.02|764.02|21
1622007870000|2021-05-26 05:44:30|768.95|764.95|768.42|764.42|769.07|765.07|768.38|764.38|18
1622007880000|2021-05-26 05:44:40|768.41|764.41|768.23|764.23|768.53|764.53|768.22|764.22|19
1622007890000|2021-05-26 05:44:50|768.24|764.24|768.18|764.18|768.25|764.25|768.17|764.17|13
1622007900000|2021-05-26 05:45:00|768.24|764.24|768.07|764.07|768.24|764.24|768.06|764.06|16
1622007910000|2021-05-26 05:45:10|768.06|764.06|767.93|763.93|768.2|764.2|767.93|763.93|18
1622007920000|2021-05-26 05:45:20|767.78|763.78|766.87|762.87|767.78|763.78|766.81|762.81|23
1622007930000|2021-05-26 05:45:30|766.95|762.95|766.98|762.98|767.06|763.06|766.82|762.82|19
1622007940000|2021-05-26 05:45:40|766.97|762.97|766.24|762.24|766.99|762.99|766.24|762.24|12
1622007950000|2021-05-26 05:45:50|766.07|762.07|764.92|760.92|766.07|762.07|764.85|760.85|24
1622007960000|2021-05-26 05:46:00|764.98|760.98|764.72|760.72|764.98|760.98|764.62|760.62|23
1622007970000|2021-05-26 05:46:10|764.68|760.68|764.29|760.29|764.86|760.86|764.27|760.27|25
1622007980000|2021-05-26 05:46:20|764.3|760.3|764.34|760.34|764.47|760.47|764.3|760.3|20
1622007990000|2021-05-26 05:46:30|764.35|760.35|763.07|759.07|764.35|760.35|763.07|759.07|20
1622008000000|2021-05-26 05:46:40|763.09|759.09|762.76|758.76|763.14|759.14|762.73|758.73|24
1622008010000|2021-05-26 05:46:50|762.75|758.75|762.71|758.71|762.76|758.76|762.7|758.7|16
1622008020000|2021-05-26 05:47:00|762.72|758.72|762.49|758.49|762.73|758.73|762.49|758.49|10
1622008030000|2021-05-26 05:47:10|762.65|758.65|762.32|758.32|762.65|758.65|762.32|758.32|8
1622008040000|2021-05-26 05:47:20|761.85|757.85|761.93|757.93|761.94|757.94|761.85|757.85|5
1622008050000|2021-05-26 05:47:30|761.84|757.84|761.16|757.16|761.87|757.87|760.81|756.81|29
1622008060000|2021-05-26 05:47:40|761.2|757.2|762.42|758.42|762.42|758.42|761.2|757.2|16
1622008070000|2021-05-26 05:47:50|762.44|758.44|762.31|758.31|762.44|758.44|762.26|758.26|13
1622008080000|2021-05-26 05:48:00|762.25|758.25|762.91|758.91|762.91|758.91|762.25|758.25|16
1622008090000|2021-05-26 05:48:10|762.92|758.92|764.63|760.63|764.76|760.76|762.74|758.74|21
1622008100000|2021-05-26 05:48:20|763.93|759.93|763|759|763.93|759.93|763|759|16
1622008110000|2021-05-26 05:48:30|763.01|759.01|763.2|759.2|763.21|759.21|762.81|758.81|27
1622008120000|2021-05-26 05:48:40|763.21|759.21|763.27|759.27|763.27|759.27|763.1|759.1|16
1622008130000|2021-05-26 05:48:50|763.33|759.33|763.93|759.93|764.34|760.34|763.33|759.33|17
1622008140000|2021-05-26 05:49:00|763.84|759.84|763.01|759.01|763.84|759.84|762.97|758.97|22
1622008150000|2021-05-26 05:49:10|763.05|759.05|763.17|759.17|763.19|759.19|763.01|759.01|10
1622008160000|2021-05-26 05:49:20|763.12|759.12|763.19|759.19|763.22|759.22|763.12|759.12|9
1622008170000|2021-05-26 05:49:30|763.18|759.18|761.43|757.43|763.18|759.18|761.43|757.43|26
1622008180000|2021-05-26 05:49:40|761.44|757.44|762.24|758.24|762.46|758.46|761.42|757.42|28
1622008190000|2021-05-26 05:49:50|762.17|758.17|761.72|757.72|762.17|758.17|761.7|757.7|17
1622008200000|2021-05-26 05:50:00|761.74|757.74|762.33|758.33|762.34|758.34|761.74|757.74|26
1622008210000|2021-05-26 05:50:10|762.25|758.25|762.07|758.07|762.25|758.25|761.87|757.87|31
1622008220000|2021-05-26 05:50:20|762.06|758.06|761.59|757.59|762.12|758.12|761.59|757.59|18
1622008230000|2021-05-26 05:50:30|761.46|757.46|761.03|757.03|761.46|757.46|761.02|757.02|17
1622008240000|2021-05-26 05:50:40|760.85|756.85|760.96|756.96|760.96|756.96|760.7|756.7|14
1622008250000|2021-05-26 05:50:50|761.09|757.09|761.61|757.61|761.81|757.81|761.03|757.03|20
1622008260000|2021-05-26 05:51:00|761.62|757.62|762.16|758.16|762.28|758.28|761.06|757.06|16
1622008270000|2021-05-26 05:51:10|762.41|758.41|762.81|758.81|762.81|758.81|762.41|758.41|17
1622008280000|2021-05-26 05:51:20|762.74|758.74|762.8|758.8|762.81|758.81|762.7|758.7|9
1622008290000|2021-05-26 05:51:30|762.81|758.81|764.31|760.31|764.31|760.31|762.78|758.78|19
1622008300000|2021-05-26 05:51:40|764.3|760.3|764.25|760.25|764.48|760.48|764.02|760.02|16
1622008310000|2021-05-26 05:51:50|764.12|760.12|763.14|759.14|764.12|760.12|763|759|23
1622008320000|2021-05-26 05:52:00|763.16|759.16|762.87|758.87|763.16|759.16|762.28|758.28|23
1622008330000|2021-05-26 05:52:10|762.84|758.84|763.51|759.51|763.64|759.64|762.84|758.84|17
1622008340000|2021-05-26 05:52:20|763.53|759.53|763.5|759.5|763.53|759.53|763.42|759.42|9
1622008350000|2021-05-26 05:52:30|763.52|759.52|762.96|758.96|763.52|759.52|762.96|758.96|9
1622008360000|2021-05-26 05:52:40|763.03|759.03|763.44|759.44|763.44|759.44|762.87|758.87|30
1622008370000|2021-05-26 05:52:50|763.31|759.31|763.55|759.55|763.59|759.59|763.26|759.26|19
1622008380000|2021-05-26 05:53:00|763.56|759.56|763.11|759.11|763.57|759.57|763.11|759.11|10
1622008390000|2021-05-26 05:53:10|763.03|759.03|762.76|758.76|763.03|759.03|762.49|758.49|17
1622008400000|2021-05-26 05:53:20|762.82|758.82|762.93|758.93|763.02|759.02|762.78|758.78|13
1622008410000|2021-05-26 05:53:30|763.06|759.06|762.61|758.61|763.06|759.06|762.61|758.61|9
1622008420000|2021-05-26 05:53:40|762.68|758.68|763.35|759.35|763.35|759.35|762.68|758.68|15
1622008430000|2021-05-26 05:53:50|763.26|759.26|763.48|759.48|763.53|759.53|763.26|759.26|8
1622008440000|2021-05-26 05:54:00|763.47|759.47|763.48|759.48|763.53|759.53|763.41|759.41|15
1622008450000|2021-05-26 05:54:10|763.56|759.56|763.54|759.54|763.57|759.57|763.53|759.53|5
1622008460000|2021-05-26 05:54:20|763.53|759.53|763.71|759.71|763.71|759.71|763.53|759.53|4
1622008470000|2021-05-26 05:54:30|763.69|759.69|763.78|759.78|763.78|759.78|763.66|759.66|10
1622008480000|2021-05-26 05:54:40|763.84|759.84|763.66|759.66|763.9|759.9|763.65|759.65|13
1622008490000|2021-05-26 05:54:50|763.67|759.67|763.73|759.73|763.99|759.99|763.67|759.67|17
1622008500000|2021-05-26 05:55:00|763.74|759.74|762.15|758.15|763.74|759.74|762.11|758.11|23
1622008510000|2021-05-26 05:55:10|762.16|758.16|761.89|757.89|762.23|758.23|761.89|757.89|23
1622008520000|2021-05-26 05:55:20|761.96|757.96|761.36|757.36|762.13|758.13|761.36|757.36|27
1622008530000|2021-05-26 05:55:30|761.35|757.35|761.02|757.02|761.36|757.36|760.96|756.96|21
1622008540000|2021-05-26 05:55:40|760.96|756.96|760.75|756.75|761.09|757.09|760.61|756.61|18
1622008550000|2021-05-26 05:55:50|760.69|756.69|760.33|756.33|760.69|756.69|760.27|756.27|17
1622008560000|2021-05-26 05:56:00|760.31|756.31|759.96|755.96|760.31|756.31|759.89|755.89|12
1622008570000|2021-05-26 05:56:10|759.94|755.94|759.01|755.01|759.94|755.94|759.01|755.01|25
1622008580000|2021-05-26 05:56:20|759.1|755.1|759.04|755.04|759.1|755.1|759.04|755.04|9
1622008590000|2021-05-26 05:56:30|759.03|755.03|759.14|755.14|759.26|755.26|758.93|754.93|21
1622008600000|2021-05-26 05:56:40|759.15|755.15|759.28|755.28|759.66|755.66|759.15|755.15|19
1622008610000|2021-05-26 05:56:50|759.27|755.27|759.08|755.08|759.27|755.27|759.07|755.07|22
1622008620000|2021-05-26 05:57:00|759.09|755.09|758.96|754.96|759.09|755.09|758.92|754.92|10
1622008630000|2021-05-26 05:57:10|758.91|754.91|758.55|754.55|758.92|754.92|758.55|754.55|9
1622008640000|2021-05-26 05:57:20|758.28|754.28|758.11|754.11|758.31|754.31|758.09|754.09|15
1622008650000|2021-05-26 05:57:30|758.15|754.15|757.69|753.69|758.15|754.15|757.67|753.67|15
1622008660000|2021-05-26 05:57:40|757.73|753.73|757.72|753.72|757.87|753.87|757.57|753.57|17
1622008670000|2021-05-26 05:57:50|757.67|753.67|757.37|753.37|757.67|753.67|757.19|753.19|24
1622008680000|2021-05-26 05:58:00|757.51|753.51|757.36|753.36|757.51|753.51|757.28|753.28|24
1622008690000|2021-05-26 05:58:10|757.37|753.37|757.37|753.37|757.46|753.46|757.28|753.28|22
1622008700000|2021-05-26 05:58:20|757.28|753.28|757.32|753.32|757.41|753.41|757.28|753.28|14
1622008710000|2021-05-26 05:58:30|757.46|753.46|757.47|753.47|757.49|753.49|757.45|753.45|13
1622008720000|2021-05-26 05:58:40|757.48|753.48|757.14|753.14|757.5|753.5|757.14|753.14|17
1622008730000|2021-05-26 05:58:50|757.13|753.13|756.89|752.89|757.14|753.14|756.74|752.74|19
1622008740000|2021-05-26 05:59:00|756.97|752.97|756.78|752.78|756.97|752.97|756.78|752.78|13
1622008750000|2021-05-26 05:59:10|756.81|752.81|756.48|752.48|756.81|752.81|756.48|752.48|16
1622008760000|2021-05-26 05:59:20|756.14|752.14|756.43|752.43|756.43|752.43|756.08|752.08|16
1622008770000|2021-05-26 05:59:30|756.45|752.45|757.09|753.09|757.09|753.09|756.45|752.45|15
1622008780000|2021-05-26 05:59:40|757.13|753.13|758.02|754.02|758.02|754.02|757.13|753.13|21
1622008790000|2021-05-26 05:59:50|757.91|753.91|757.31|753.31|757.91|753.91|757.16|753.16|23
1622008800000|2021-05-26 06:00:00|757.3|753.3|758.2|754.2|758.2|754.2|757.29|753.29|20
1622008810000|2021-05-26 06:00:10|758.21|754.21|758.51|754.51|758.51|754.51|758.21|754.21|7
1622008820000|2021-05-26 06:00:20|758.4|754.4|758.74|754.74|758.74|754.74|758.21|754.21|9
1622008830000|2021-05-26 06:00:30|758.82|754.82|758.82|754.82|758.96|754.96|758.6|754.6|15
1622008840000|2021-05-26 06:00:40|758.84|754.84|758.68|754.68|758.98|754.98|758.68|754.68|8
1622008850000|2021-05-26 06:00:50|758.36|754.36|758.53|754.53|758.53|754.53|758.08|754.08|14
1622008860000|2021-05-26 06:01:00|758.52|754.52|757.79|753.79|758.57|754.57|757.79|753.79|17
1622008870000|2021-05-26 06:01:10|757.83|753.83|757.63|753.63|757.83|753.83|757.59|753.59|20
1622008880000|2021-05-26 06:01:20|757.72|753.72|757.66|753.66|757.76|753.76|757.59|753.59|21
1622008890000|2021-05-26 06:01:30|757.65|753.65|757.89|753.89|757.89|753.89|757.58|753.58|22
1622008900000|2021-05-26 06:01:40|757.59|753.59|757.89|753.89|757.89|753.89|757.29|753.29|12
1622008910000|2021-05-26 06:01:50|757.29|753.29|756.09|752.09|757.89|753.89|756.03|752.03|17
1622008920000|2021-05-26 06:02:00|756.07|752.07|756.45|752.45|756.64|752.64|755.99|751.99|23
1622008930000|2021-05-26 06:02:10|756.49|752.49|756.35|752.35|757.04|753.04|756.35|752.35|12
1622008940000|2021-05-26 06:02:20|756.81|752.81|757.18|753.18|757.2|753.2|756.81|752.81|6
1622008950000|2021-05-26 06:02:30|757.2|753.2|758.19|754.19|758.19|754.19|757.18|753.18|10
1622008960000|2021-05-26 06:02:40|758.2|754.2|758.43|754.43|758.5|754.5|758.2|754.2|8
1622008970000|2021-05-26 06:02:50|758.47|754.47|758.57|754.57|758.59|754.59|758.43|754.43|6
1622008980000|2021-05-26 06:03:00|758.73|754.73|759.07|755.07|759.08|755.08|758.43|754.43|16
1622008990000|2021-05-26 06:03:10|759.08|755.08|759.08|755.08|759.08|755.08|759.06|755.06|4
1622009000000|2021-05-26 06:03:20|759.09|755.09|759.38|755.38|759.39|755.39|759.05|755.05|16
1622009010000|2021-05-26 06:03:30|759.39|755.39|760.19|756.19|760.19|756.19|759.19|755.19|17
1622009020000|2021-05-26 06:03:40|760.23|756.23|760.19|756.19|760.24|756.24|760.19|756.19|5
1622009030000|2021-05-26 06:03:50|760.23|756.23|761.59|757.59|761.59|757.59|760.23|756.23|7
1622009040000|2021-05-26 06:04:00|761.57|757.57|760.23|756.23|761.57|757.57|760.22|756.22|28
1622009050000|2021-05-26 06:04:10|760.22|756.22|761.41|757.41|761.44|757.44|760.2|756.2|21
1622009060000|2021-05-26 06:04:20|761.39|757.39|761.41|757.41|761.43|757.43|761.35|757.35|16
1622009070000|2021-05-26 06:04:30|761.4|757.4|761.47|757.47|761.5|757.5|761.37|757.37|12
1622009080000|2021-05-26 06:04:40|761.45|757.45|761.49|757.49|761.5|757.5|761.44|757.44|12
1622009090000|2021-05-26 06:04:50|761.72|757.72|761.65|757.65|761.89|757.89|761.65|757.65|10
1622009100000|2021-05-26 06:05:00|761.68|757.68|761.31|757.31|761.71|757.71|761.09|757.09|9
1622009110000|2021-05-26 06:05:10|761.3|757.3|760.83|756.83|761.31|757.31|760.7|756.7|28
1622009120000|2021-05-26 06:05:20|760.82|756.82|761.31|757.31|761.33|757.33|760.8|756.8|21
1622009130000|2021-05-26 06:05:30|760.98|756.98|761.34|757.34|761.44|757.44|760.91|756.91|15
1622009140000|2021-05-26 06:05:40|761.4|757.4|761.52|757.52|761.64|757.64|761.38|757.38|12
1622009150000|2021-05-26 06:05:50|761.47|757.47|761.71|757.71|761.72|757.72|761.47|757.47|22
1622009160000|2021-05-26 06:06:00|761.61|757.61|761.85|757.85|762.03|758.03|761.57|757.57|24
1622009170000|2021-05-26 06:06:10|761.83|757.83|761.55|757.55|761.83|757.83|761.45|757.45|19
1622009180000|2021-05-26 06:06:20|761.58|757.58|761.56|757.56|761.63|757.63|761.55|757.55|13
1622009190000|2021-05-26 06:06:30|761.59|757.59|761.27|757.27|761.6|757.6|761.27|757.27|13
1622009200000|2021-05-26 06:06:40|761.28|757.28|761.52|757.52|761.61|757.61|761.28|757.28|17
1622009210000|2021-05-26 06:06:50|761.53|757.53|761.66|757.66|761.66|757.66|761.52|757.52|11
1622009220000|2021-05-26 06:07:00|761.67|757.67|762.22|758.22|762.41|758.41|761.67|757.67|19
1622009230000|2021-05-26 06:07:10|762.21|758.21|762.13|758.13|762.21|758.21|761.93|757.93|13
1622009240000|2021-05-26 06:07:20|762.35|758.35|762.03|758.03|762.47|758.47|762.03|758.03|16
1622009250000|2021-05-26 06:07:30|762.23|758.23|762.38|758.38|762.46|758.46|762.23|758.23|11
1622009260000|2021-05-26 06:07:40|762.35|758.35|762.14|758.14|762.35|758.35|762.01|758.01|17
1622009270000|2021-05-26 06:07:50|762.15|758.15|762.08|758.08|762.54|758.54|762.07|758.07|23
1622009280000|2021-05-26 06:08:00|762.09|758.09|762.17|758.17|762.17|758.17|762.07|758.07|9
1622009290000|2021-05-26 06:08:10|762.18|758.18|762.45|758.45|762.49|758.49|762.18|758.18|14
1622009300000|2021-05-26 06:08:20|762.48|758.48|764.01|760.01|764.01|760.01|762.48|758.48|16
1622009310000|2021-05-26 06:08:30|764.04|760.04|764.07|760.07|764.08|760.08|764|760|14
1622009320000|2021-05-26 06:08:40|764.05|760.05|764.15|760.15|764.16|760.16|764|760|14
1622009330000|2021-05-26 06:08:50|764.18|760.18|764.17|760.17|764.18|760.18|764.14|760.14|9
1622009340000|2021-05-26 06:09:00|764.15|760.15|763.49|759.49|764.18|760.18|763.41|759.41|23
1622009350000|2021-05-26 06:09:10|763.5|759.5|763.71|759.71|763.71|759.71|763.38|759.38|25
1622009360000|2021-05-26 06:09:20|763.72|759.72|764.15|760.15|764.25|760.25|763.72|759.72|15
1622009370000|2021-05-26 06:09:30|764.14|760.14|764.14|760.14|764.15|760.15|764.14|760.14|3
1622009380000|2021-05-26 06:09:40|763.97|759.97|764.06|760.06|764.06|760.06|763.97|759.97|3
1622009390000|2021-05-26 06:09:50|764.11|760.11|763.71|759.71|764.13|760.13|763.71|759.71|8
1622009400000|2021-05-26 06:10:00|763.72|759.72|764.13|760.13|764.14|760.14|763.72|759.72|13
1622009410000|2021-05-26 06:10:10|764.12|760.12|764.27|760.27|764.27|760.27|764.12|760.12|8
1622009420000|2021-05-26 06:10:20|764.29|760.29|764.69|760.69|764.69|760.69|764.17|760.17|14
1622009430000|2021-05-26 06:10:30|764.63|760.63|764.66|760.66|764.7|760.7|764.63|760.63|9
1622009440000|2021-05-26 06:10:40|764.67|760.67|764.69|760.69|764.72|760.72|764.58|760.58|16
1622009450000|2021-05-26 06:10:50|764.68|760.68|764.61|760.61|764.68|760.68|764.6|760.6|9
1622009460000|2021-05-26 06:11:00|764.59|760.59|764.59|760.59|764.59|760.59|764.59|760.59|1
1622009470000|2021-05-26 06:11:10|764.6|760.6|764.61|760.61|764.67|760.67|764.6|760.6|7
1622009480000|2021-05-26 06:11:20|764.62|760.62|764.76|760.76|764.78|760.78|764.62|760.62|6
1622009490000|2021-05-26 06:11:30|764.86|760.86|764.97|760.97|764.97|760.97|764.86|760.86|2
1622009500000|2021-05-26 06:11:40|764.93|760.93|765.38|761.38|765.5|761.5|764.92|760.92|19
1622009510000|2021-05-26 06:11:50|765.39|761.39|765.51|761.51|765.74|761.74|765.39|761.39|16
1622009520000|2021-05-26 06:12:00|765.64|761.64|765.91|761.91|765.91|761.91|765.64|761.64|10
1622009530000|2021-05-26 06:12:10|766.01|762.01|766.38|762.38|766.45|762.45|766.01|762.01|17
1622009540000|2021-05-26 06:12:20|766.42|762.42|766.64|762.64|766.64|762.64|766.42|762.42|6
1622009550000|2021-05-26 06:12:30|766.62|762.62|766.52|762.52|766.62|762.62|766.5|762.5|9
1622009560000|2021-05-26 06:12:40|766.53|762.53|766.42|762.42|766.53|762.53|766.33|762.33|14
1622009570000|2021-05-26 06:12:50|766.44|762.44|766.08|762.08|766.51|762.51|766.08|762.08|17
1622009580000|2021-05-26 06:13:00|766.09|762.09|766.6|762.6|766.6|762.6|766.08|762.08|17
1622009590000|2021-05-26 06:13:10|766.56|762.56|766.69|762.69|766.71|762.71|766.46|762.46|21
1622009600000|2021-05-26 06:13:20|766.68|762.68|766.91|762.91|766.92|762.92|766.68|762.68|16
1622009610000|2021-05-26 06:13:30|766.92|762.92|766.91|762.91|766.92|762.92|766.91|762.91|2
1622009620000|2021-05-26 06:13:40|766.99|762.99|766.69|762.69|766.99|762.99|766.69|762.69|14
1622009630000|2021-05-26 06:13:50|766.72|762.72|766.9|762.9|766.91|762.91|766.72|762.72|15
1622009640000|2021-05-26 06:14:00|766.91|762.91|766.8|762.8|766.94|762.94|766.8|762.8|16
1622009650000|2021-05-26 06:14:10|766.81|762.81|766.82|762.82|766.83|762.83|766.81|762.81|4
1622009660000|2021-05-26 06:14:20|766.83|762.83|766.5|762.5|766.83|762.83|766.49|762.49|13
1622009670000|2021-05-26 06:14:30|766.49|762.49|766.45|762.45|766.5|762.5|766.41|762.41|16
1622009680000|2021-05-26 06:14:40|766.46|762.46|766.61|762.61|766.61|762.61|766.44|762.44|8
1622009690000|2021-05-26 06:14:50|766.63|762.63|766.6|762.6|766.74|762.74|766.6|762.6|18
1622009700000|2021-05-26 06:15:00|766.59|762.59|766.6|762.6|766.65|762.65|766.58|762.58|10
1622009710000|2021-05-26 06:15:10|766.9|762.9|766.91|762.91|767.02|763.02|766.65|762.65|7
1622009720000|2021-05-26 06:15:20|766.93|762.93|766.73|762.73|766.93|762.93|766.64|762.64|10
1622009730000|2021-05-26 06:15:30|766.72|762.72|766.84|762.84|766.91|762.91|766.65|762.65|8
1622009740000|2021-05-26 06:15:40|766.92|762.92|767.31|763.31|767.59|763.59|766.92|762.92|18
1622009750000|2021-05-26 06:15:50|768.18|764.18|769.06|765.06|769.17|765.17|767|763|17
1622009760000|2021-05-26 06:16:00|769.31|765.31|769.52|765.52|769.52|765.52|769.31|765.31|15
1622009770000|2021-05-26 06:16:10|769.53|765.53|768.83|764.83|769.53|765.53|768.79|764.79|27
1622009780000|2021-05-26 06:16:20|768.84|764.84|769.68|765.68|769.84|765.84|768.84|764.84|29
1622009790000|2021-05-26 06:16:30|769.7|765.7|769.77|765.77|769.81|765.81|769.7|765.7|16
1622009800000|2021-05-26 06:16:40|769.76|765.76|769.84|765.84|769.9|765.9|769.5|765.5|16
1622009810000|2021-05-26 06:16:50|770.22|766.22|770.81|766.81|770.81|766.81|770.22|766.22|15
1622009820000|2021-05-26 06:17:00|770.83|766.83|770.98|766.98|770.98|766.98|770.83|766.83|14
1622009830000|2021-05-26 06:17:10|770.96|766.96|771.15|767.15|771.48|767.48|770.96|766.96|20
1622009840000|2021-05-26 06:17:20|771.12|767.12|770.67|766.67|771.12|767.12|770.67|766.67|17
1622009850000|2021-05-26 06:17:30|770.69|766.69|771.69|767.69|771.7|767.7|770.69|766.69|17
1622009860000|2021-05-26 06:17:40|771.68|767.68|771.58|767.58|771.68|767.68|771.53|767.53|20
1622009870000|2021-05-26 06:17:50|771.56|767.56|771.7|767.7|771.7|767.7|771.46|767.46|22
1622009880000|2021-05-26 06:18:00|771.67|767.67|771.68|767.68|771.77|767.77|771.67|767.67|15
1622009890000|2021-05-26 06:18:10|771.79|767.79|772.24|768.24|772.24|768.24|771.79|767.79|18
1622009900000|2021-05-26 06:18:20|772.2|768.2|772.33|768.33|772.46|768.46|772.2|768.2|9
1622009910000|2021-05-26 06:18:30|772.34|768.34|772.45|768.45|772.45|768.45|772.34|768.34|3
1622009920000|2021-05-26 06:18:40|772.46|768.46|772.55|768.55|772.61|768.61|772.45|768.45|14
1622009930000|2021-05-26 06:18:50|772.53|768.53|772.49|768.49|772.6|768.6|772.46|768.46|27
1622009940000|2021-05-26 06:19:00|772.53|768.53|772.62|768.62|772.62|768.62|772.49|768.49|28
1622009950000|2021-05-26 06:19:10|772.61|768.61|771.89|767.89|772.61|768.61|771.88|767.88|17
1622009960000|2021-05-26 06:19:20|771.88|767.88|771.31|767.31|771.91|767.91|771.3|767.3|21
1622009970000|2021-05-26 06:19:30|771.29|767.29|770.18|766.18|771.29|767.29|770.15|766.15|26
1622009980000|2021-05-26 06:19:40|770.23|766.23|770.56|766.56|770.71|766.71|770.06|766.06|28
1622009990000|2021-05-26 06:19:50|770.59|766.59|770.18|766.18|770.62|766.62|770.18|766.18|21
1622010000000|2021-05-26 06:20:00|770.17|766.17|770.65|766.65|770.65|766.65|770.17|766.17|11
1622010010000|2021-05-26 06:20:10|770.73|766.73|771.4|767.4|771.44|767.44|770.73|766.73|20
1622010020000|2021-05-26 06:20:20|771.41|767.41|770.94|766.94|771.64|767.64|770.87|766.87|25
1622010030000|2021-05-26 06:20:30|770.84|766.84|770.5|766.5|770.99|766.99|770.3|766.3|21
1622010040000|2021-05-26 06:20:40|770.4|766.4|770.74|766.74|770.75|766.75|770.29|766.29|18
1622010050000|2021-05-26 06:20:50|770.75|766.75|770.85|766.85|771.12|767.12|770.75|766.75|20
1622010060000|2021-05-26 06:21:00|770.86|766.86|771.18|767.18|771.18|767.18|770.82|766.82|23
1622010070000|2021-05-26 06:21:10|771.16|767.16|771.28|767.28|771.64|767.64|771.15|767.15|16
1622010080000|2021-05-26 06:21:20|771.38|767.38|771.44|767.44|771.52|767.52|771.28|767.28|17
1622010090000|2021-05-26 06:21:30|771.45|767.45|771.25|767.25|771.46|767.46|771.25|767.25|19
1622010100000|2021-05-26 06:21:40|771.27|767.27|771.31|767.31|771.43|767.43|771.24|767.24|14
1622010110000|2021-05-26 06:21:50|771.3|767.3|771.74|767.74|771.74|767.74|771.22|767.22|32
1622010120000|2021-05-26 06:22:00|771.91|767.91|772.02|768.02|772.02|768.02|771.74|767.74|16
1622010130000|2021-05-26 06:22:10|772.01|768.01|772.77|768.77|772.77|768.77|771.95|767.95|19
1622010140000|2021-05-26 06:22:20|772.76|768.76|772.71|768.71|772.8|768.8|772.63|768.63|18
1622010150000|2021-05-26 06:22:30|772.72|768.72|772.49|768.49|772.77|768.77|772.44|768.44|27
1622010160000|2021-05-26 06:22:40|772.48|768.48|772.25|768.25|772.48|768.48|772.17|768.17|16
1622010170000|2021-05-26 06:22:50|772.19|768.19|772.37|768.37|772.8|768.8|772|768|26
1622010180000|2021-05-26 06:23:00|772.42|768.42|772.33|768.33|772.46|768.46|772.33|768.33|14
1622010190000|2021-05-26 06:23:10|772.37|768.37|772.44|768.44|772.56|768.56|772.37|768.37|10
1622010200000|2021-05-26 06:23:20|772.54|768.54|772.59|768.59|772.6|768.6|772.23|768.23|16
1622010210000|2021-05-26 06:23:30|772.6|768.6|772.79|768.79|772.84|768.84|772.6|768.6|19
1622010220000|2021-05-26 06:23:40|772.76|768.76|772.45|768.45|772.76|768.76|772.45|768.45|21
1622010230000|2021-05-26 06:23:50|772.5|768.5|772.48|768.48|772.55|768.55|772.45|768.45|17
1622010240000|2021-05-26 06:24:00|772.47|768.47|771.82|767.82|772.47|768.47|771.66|767.66|20
1622010250000|2021-05-26 06:24:10|771.75|767.75|771.27|767.27|771.75|767.75|771.07|767.07|21
1622010260000|2021-05-26 06:24:20|771.29|767.29|771.84|767.84|771.97|767.97|771.29|767.29|20
1622010270000|2021-05-26 06:24:30|771.87|767.87|771.94|767.94|772.11|768.11|771.87|767.87|10
1622010280000|2021-05-26 06:24:40|771.96|767.96|772.09|768.09|772.09|768.09|771.65|767.65|18
1622010290000|2021-05-26 06:24:50|772.1|768.1|772.24|768.24|772.24|768.24|772.1|768.1|8
1622010300000|2021-05-26 06:25:00|772.31|768.31|773.24|769.24|773.24|769.24|772.31|768.31|17
1622010310000|2021-05-26 06:25:10|773.27|769.27|772.76|768.76|773.3|769.3|772.65|768.65|23
1622010320000|2021-05-26 06:25:20|772.58|768.58|773.21|769.21|773.38|769.38|772.01|768.01|27
1622010330000|2021-05-26 06:25:30|773.15|769.15|773.59|769.59|773.69|769.69|773.15|769.15|28
1622010340000|2021-05-26 06:25:40|773.94|769.94|774.89|770.89|774.89|770.89|773.75|769.75|22
1622010350000|2021-05-26 06:25:50|774.65|770.65|776.52|772.52|776.52|772.52|774.65|770.65|22
1622010360000|2021-05-26 06:26:00|776.5|772.5|776.59|772.59|776.63|772.63|776.33|772.33|28
1622010370000|2021-05-26 06:26:10|776.61|772.61|774.87|770.87|776.61|772.61|774.87|770.87|27
1622010380000|2021-05-26 06:26:20|774.91|770.91|775.07|771.07|775.12|771.12|774.38|770.38|30
1622010390000|2021-05-26 06:26:30|775.13|771.13|775.02|771.02|775.33|771.33|774.77|770.77|26
1622010400000|2021-05-26 06:26:40|774.98|770.98|774.58|770.58|774.98|770.98|773.97|769.97|21
1622010410000|2021-05-26 06:26:50|774.42|770.42|774.38|770.38|774.47|770.47|774.36|770.36|20
1622010420000|2021-05-26 06:27:00|774.43|770.43|773.88|769.88|774.5|770.5|773.88|769.88|22
1622010430000|2021-05-26 06:27:10|773.9|769.9|773.96|769.96|773.96|769.96|773.65|769.65|22
1622010440000|2021-05-26 06:27:20|773.97|769.97|774.37|770.37|774.43|770.43|773.96|769.96|17
1622010450000|2021-05-26 06:27:30|774.13|770.13|774.06|770.06|774.68|770.68|774.05|770.05|27
1622010460000|2021-05-26 06:27:40|774.01|770.01|773.96|769.96|774.01|770.01|773.89|769.89|14
1622010470000|2021-05-26 06:27:50|773.98|769.98|774.27|770.27|774.27|770.27|773.98|769.98|10
1622010480000|2021-05-26 06:28:00|774.26|770.26|774.29|770.29|774.31|770.31|774.23|770.23|17
1622010490000|2021-05-26 06:28:10|774.3|770.3|774.29|770.29|774.34|770.34|774.21|770.21|26
1622010500000|2021-05-26 06:28:20|774.3|770.3|774.33|770.33|774.36|770.36|774.3|770.3|22
1622010510000|2021-05-26 06:28:30|774.34|770.34|774.17|770.17|774.34|770.34|774.16|770.16|18
1622010520000|2021-05-26 06:28:40|774.18|770.18|774.64|770.64|774.67|770.67|774.16|770.16|26
1622010530000|2021-05-26 06:28:50|774.78|770.78|774.72|770.72|774.78|770.78|774.65|770.65|20
1622010540000|2021-05-26 06:29:00|774.73|770.73|775.02|771.02|775.08|771.08|774.73|770.73|15
1622010550000|2021-05-26 06:29:10|775.03|771.03|775.1|771.1|775.1|771.1|775.03|771.03|13
1622010560000|2021-05-26 06:29:20|775.13|771.13|775.38|771.38|775.38|771.38|775.06|771.06|19
1622010570000|2021-05-26 06:29:30|775.39|771.39|775.9|771.9|775.9|771.9|775.38|771.38|16
1622010580000|2021-05-26 06:29:40|775.56|771.56|776.26|772.26|776.46|772.46|775.56|771.56|9
1622010590000|2021-05-26 06:29:50|775.7|771.7|776.99|772.99|776.99|772.99|775.7|771.7|14
1622010600000|2021-05-26 06:30:00|776.85|772.85|778.5|774.5|778.51|774.51|776.85|772.85|21
1622010610000|2021-05-26 06:30:10|778.52|774.52|778.71|774.71|778.71|774.71|778.52|774.52|17
1622010620000|2021-05-26 06:30:20|778.72|774.72|779.32|775.32|779.33|775.33|778.72|774.72|12
1622010630000|2021-05-26 06:30:30|779.31|775.31|779.54|775.54|779.54|775.54|779.31|775.31|3
1622010640000|2021-05-26 06:30:40|779.56|775.56|779.7|775.7|779.72|775.72|779.56|775.56|4
1622010650000|2021-05-26 06:30:50|779.72|775.72|779.62|775.62|779.72|775.72|779.53|775.53|6
1622010660000|2021-05-26 06:31:00|779.61|775.61|777.7|773.7|779.61|775.61|777.7|773.7|19
1622010670000|2021-05-26 06:31:10|777.71|773.71|777.55|773.55|778.24|774.24|777.55|773.55|28
1622010680000|2021-05-26 06:31:20|777.5|773.5|776.02|772.02|777.5|773.5|775.95|771.95|26
1622010690000|2021-05-26 06:31:30|776.2|772.2|777.11|773.11|777.35|773.35|776.2|772.2|19
1622010700000|2021-05-26 06:31:40|777.09|773.09|776.39|772.39|777.09|773.09|776.14|772.14|30
1622010710000|2021-05-26 06:31:50|776.46|772.46|777.74|773.74|777.89|773.89|776.46|772.46|28
1622010720000|2021-05-26 06:32:00|777.76|773.76|778.95|774.95|778.97|774.97|777.76|773.76|18
1622010730000|2021-05-26 06:32:10|778.96|774.96|779.12|775.12|779.36|775.36|778.96|774.96|23
1622010740000|2021-05-26 06:32:20|779.27|775.27|779.15|775.15|779.73|775.73|778.94|774.94|18
1622010750000|2021-05-26 06:32:30|778.84|774.84|778.39|774.39|778.84|774.84|778.35|774.35|21
1622010760000|2021-05-26 06:32:40|778.26|774.26|776.63|772.63|778.26|774.26|776.5|772.5|26
1622010770000|2021-05-26 06:32:50|776.62|772.62|776.84|772.84|777.74|773.74|776.34|772.34|21
1622010780000|2021-05-26 06:33:00|776.88|772.88|776.83|772.83|777.4|773.4|776.83|772.83|11
1622010790000|2021-05-26 06:33:10|776.72|772.72|777.33|773.33|778.15|774.15|776.72|772.72|20
1622010800000|2021-05-26 06:33:20|777.41|773.41|778.03|774.03|778.03|774.03|777.27|773.27|19
1622010810000|2021-05-26 06:33:30|778.04|774.04|778.55|774.55|778.55|774.55|778.04|774.04|12
1622010820000|2021-05-26 06:33:40|778.49|774.49|778.51|774.51|778.64|774.64|778.49|774.49|7
1622010830000|2021-05-26 06:33:50|778.59|774.59|778.67|774.67|778.67|774.67|778.59|774.59|3
1622010840000|2021-05-26 06:34:00|778.68|774.68|778.45|774.45|778.86|774.86|778.45|774.45|18
1622010850000|2021-05-26 06:34:10|778.79|774.79|778.61|774.61|778.79|774.79|778.45|774.45|8
1622010860000|2021-05-26 06:34:20|778.62|774.62|779.82|775.82|779.83|775.83|778.45|774.45|13
1622010870000|2021-05-26 06:34:30|779.83|775.83|779.98|775.98|779.98|775.98|779.79|775.79|25
1622010880000|2021-05-26 06:34:40|780.03|776.03|779.99|775.99|780.03|776.03|779.93|775.93|18
1622010890000|2021-05-26 06:34:50|779.91|775.91|780.13|776.13|780.28|776.28|779.91|775.91|26
1622010900000|2021-05-26 06:35:00|780.09|776.09|780.05|776.05|780.14|776.14|780.03|776.03|16
1622010910000|2021-05-26 06:35:10|780.06|776.06|779.73|775.73|780.12|776.12|779.73|775.73|25
1622010920000|2021-05-26 06:35:20|779.61|775.61|779.68|775.68|779.69|775.69|779.46|775.46|23
1622010930000|2021-05-26 06:35:30|779.69|775.69|781.71|777.71|781.71|777.71|779.69|775.69|28
1622010940000|2021-05-26 06:35:40|781.7|777.7|781.68|777.68|781.7|777.7|781.2|777.2|27
1622010950000|2021-05-26 06:35:50|781.67|777.67|781.68|777.68|781.68|777.68|781.63|777.63|5
1622010960000|2021-05-26 06:36:00|781.69|777.69|782.52|778.52|783.8|779.8|781.69|777.69|18
1622010970000|2021-05-26 06:36:10|782.4|778.4|783.23|779.23|783.23|779.23|782.4|778.4|15
1622010980000|2021-05-26 06:36:20|783.14|779.14|783.14|779.14|783.23|779.23|783.14|779.14|5
1622010990000|2021-05-26 06:36:30|783.15|779.15|783.88|779.88|783.88|779.88|783.15|779.15|12
1622011000000|2021-05-26 06:36:40|783.85|779.85|783.89|779.89|783.9|779.9|783.85|779.85|6
1622011010000|2021-05-26 06:36:50|783.88|779.88|782.93|778.93|783.91|779.91|782.93|778.93|29
1622011020000|2021-05-26 06:37:00|782.83|778.83|782.27|778.27|782.97|778.97|782.15|778.15|24
1622011030000|2021-05-26 06:37:10|782.34|778.34|782.54|778.54|782.69|778.69|782.22|778.22|27
1622011040000|2021-05-26 06:37:20|782.62|778.62|782.67|778.67|783.3|779.3|782.48|778.48|26
1622011050000|2021-05-26 06:37:30|782.37|778.37|782.23|778.23|782.44|778.44|782.22|778.22|20
1622011060000|2021-05-26 06:37:40|782.3|778.3|782.42|778.42|782.52|778.52|782.3|778.3|15
1622011070000|2021-05-26 06:37:50|782.39|778.39|782.82|778.82|782.82|778.82|782.32|778.32|24
1622011080000|2021-05-26 06:38:00|783.1|779.1|783.28|779.28|783.31|779.31|782.94|778.94|12
1622011090000|2021-05-26 06:38:10|783.51|779.51|784.63|780.63|784.69|780.69|783.38|779.38|18
1622011100000|2021-05-26 06:38:20|784.66|780.66|784.94|780.94|784.97|780.97|784.66|780.66|25
1622011110000|2021-05-26 06:38:30|784.91|780.91|784.9|780.9|784.97|780.97|784.76|780.76|14
1622011120000|2021-05-26 06:38:40|784.91|780.91|785.32|781.32|785.32|781.32|784.91|780.91|10
1622011130000|2021-05-26 06:38:50|785.44|781.44|784.79|780.79|785.48|781.48|784.71|780.71|14
1622011140000|2021-05-26 06:39:00|784.7|780.7|783.81|779.81|784.71|780.71|783.74|779.74|26
1622011150000|2021-05-26 06:39:10|783.9|779.9|782.59|778.59|783.9|779.9|782.59|778.59|26
1622011160000|2021-05-26 06:39:20|782.58|778.58|782.86|778.86|783|779|782.58|778.58|22
1622011170000|2021-05-26 06:39:30|782.87|778.87|783.11|779.11|783.16|779.16|782.87|778.87|21
1622011180000|2021-05-26 06:39:40|783.17|779.17|782.77|778.77|783.25|779.25|782.77|778.77|26
1622011190000|2021-05-26 06:39:50|782.76|778.76|782.77|778.77|782.8|778.8|782.74|778.74|9
1622011200000|2021-05-26 06:40:00|782.76|778.76|782.77|778.77|782.81|778.81|782.53|778.53|15
1622011210000|2021-05-26 06:40:10|782.82|778.82|782.78|778.78|782.82|778.82|782.77|778.77|9
1622011220000|2021-05-26 06:40:20|782.77|778.77|782.52|778.52|782.77|778.77|782.52|778.52|9
1622011230000|2021-05-26 06:40:30|782.53|778.53|782.57|778.57|782.68|778.68|782.43|778.43|21
1622011240000|2021-05-26 06:40:40|782.58|778.58|782.44|778.44|783.11|779.11|782.4|778.4|22
1622011250000|2021-05-26 06:40:50|782.43|778.43|782.63|778.63|782.63|778.63|782.43|778.43|19
1622011260000|2021-05-26 06:41:00|782.64|778.64|782.62|778.62|782.78|778.78|782.54|778.54|22
1622011270000|2021-05-26 06:41:10|782.61|778.61|782.35|778.35|782.76|778.76|782.33|778.33|17
1622011280000|2021-05-26 06:41:20|782.34|778.34|782.05|778.05|782.34|778.34|782|778|17
1622011290000|2021-05-26 06:41:30|782.03|778.03|781.03|777.03|782.03|778.03|780.98|776.98|29
1622011300000|2021-05-26 06:41:40|780.99|776.99|780.56|776.56|781.03|777.03|780.51|776.51|33
1622011310000|2021-05-26 06:41:50|780.61|776.61|780.36|776.36|780.72|776.72|780.34|776.34|15
1622011320000|2021-05-26 06:42:00|780.24|776.24|780.91|776.91|780.91|776.91|779.99|775.99|24
1622011330000|2021-05-26 06:42:10|780.92|776.92|779.71|775.71|781.22|777.22|779.55|775.55|27
1622011340000|2021-05-26 06:42:20|779.46|775.46|779.31|775.31|779.93|775.93|779.07|775.07|33
1622011350000|2021-05-26 06:42:30|779.61|775.61|779.8|775.8|779.9|775.9|779.47|775.47|28
1622011360000|2021-05-26 06:42:40|779.78|775.78|779.32|775.32|779.78|775.78|779.08|775.08|22
1622011370000|2021-05-26 06:42:50|779.33|775.33|779.53|775.53|779.76|775.76|779.33|775.33|24
1622011380000|2021-05-26 06:43:00|779.5|775.5|779.12|775.12|779.57|775.57|779.05|775.05|19
1622011390000|2021-05-26 06:43:10|779.13|775.13|779.37|775.37|779.4|775.4|778.88|774.88|29
1622011400000|2021-05-26 06:43:20|779.4|775.4|780.87|776.87|781.33|777.33|779.4|775.4|24
1622011410000|2021-05-26 06:43:30|781.07|777.07|780.88|776.88|781.07|777.07|780.86|776.86|6
1622011420000|2021-05-26 06:43:40|781.01|777.01|780.67|776.67|781.11|777.11|780.67|776.67|9
1622011430000|2021-05-26 06:43:50|781.11|777.11|782.1|778.1|782.1|778.1|780.67|776.67|26
1622011440000|2021-05-26 06:44:00|782.11|778.11|782.08|778.08|782.34|778.34|782.08|778.08|12
1622011450000|2021-05-26 06:44:10|782.1|778.1|782.54|778.54|782.9|778.9|782.1|778.1|19
1622011460000|2021-05-26 06:44:20|782.15|778.15|782.89|778.89|782.89|778.89|782.15|778.15|8
1622011470000|2021-05-26 06:44:30|782.91|778.91|783.81|779.81|783.84|779.84|782.89|778.89|22
1622011480000|2021-05-26 06:44:40|783.82|779.82|783.68|779.68|783.9|779.9|783.68|779.68|15
1622011490000|2021-05-26 06:44:50|783.59|779.59|783.09|779.09|783.61|779.61|783.09|779.09|21
1622011500000|2021-05-26 06:45:00|783.06|779.06|781.04|777.04|783.06|779.06|781.04|777.04|34
1622011510000|2021-05-26 06:45:10|781.05|777.05|780.88|776.88|781.12|777.12|780.88|776.88|16
1622011520000|2021-05-26 06:45:20|780.87|776.87|779.87|775.87|780.87|776.87|779.87|775.87|27
1622011530000|2021-05-26 06:45:30|779.86|775.86|779.48|775.48|779.86|775.86|779.44|775.44|25
1622011540000|2021-05-26 06:45:40|779.47|775.47|778.72|774.72|779.47|775.47|778.68|774.68|26
1622011550000|2021-05-26 06:45:50|778.71|774.71|778.61|774.61|778.77|774.77|778.54|774.54|10
1622011560000|2021-05-26 06:46:00|778.63|774.63|779.33|775.33|779.43|775.43|778.63|774.63|23
1622011570000|2021-05-26 06:46:10|779.27|775.27|780.11|776.11|780.13|776.13|779.27|775.27|21
1622011580000|2021-05-26 06:46:20|780.04|776.04|780.06|776.06|780.07|776.07|779.89|775.89|22
1622011590000|2021-05-26 06:46:30|780|776|779.42|775.42|780.01|776.01|779.36|775.36|22
1622011600000|2021-05-26 06:46:40|779.45|775.45|779.61|775.61|779.63|775.63|779.45|775.45|27
1622011610000|2021-05-26 06:46:50|779.62|775.62|779.56|775.56|779.63|775.63|779.54|775.54|13
1622011620000|2021-05-26 06:47:00|779.52|775.52|779.8|775.8|779.8|775.8|779.12|775.12|23
1622011630000|2021-05-26 06:47:10|779.82|775.82|779.48|775.48|779.82|775.82|779.34|775.34|18
1622011640000|2021-05-26 06:47:20|779.47|775.47|779.35|775.35|779.47|775.47|779.14|775.14|22
1622011650000|2021-05-26 06:47:30|779.36|775.36|779.25|775.25|779.37|775.37|779.21|775.21|20
1622011660000|2021-05-26 06:47:40|779.27|775.27|778.64|774.64|779.3|775.3|778.62|774.62|25
1622011670000|2021-05-26 06:47:50|778.66|774.66|777.39|773.39|778.66|774.66|777.34|773.34|31
1622011680000|2021-05-26 06:48:00|777.38|773.38|776.76|772.76|777.38|773.38|776.76|772.76|27
1622011690000|2021-05-26 06:48:10|776.75|772.75|776.7|772.7|776.75|772.75|776.51|772.51|26
1622011700000|2021-05-26 06:48:20|776.83|772.83|776.49|772.49|776.83|772.83|776.49|772.49|20
1622011710000|2021-05-26 06:48:30|776.51|772.51|776.03|772.03|776.51|772.51|775.93|771.93|4
1622011720000|2021-05-26 06:48:40|776.04|772.04|775.21|771.21|776.04|772.04|775.21|771.21|18
1622011730000|2021-05-26 06:48:50|775.2|771.2|774.43|770.43|775.24|771.24|774.37|770.37|24
1622011740000|2021-05-26 06:49:00|774.42|770.42|774.39|770.39|774.42|770.42|774.31|770.31|5
1622011750000|2021-05-26 06:49:10|774.47|770.47|775.51|771.51|775.89|771.89|774.47|770.47|24
1622011760000|2021-05-26 06:49:20|775.53|771.53|775.7|771.7|775.7|771.7|775.53|771.53|10
1622011770000|2021-05-26 06:49:30|775.73|771.73|775.69|771.69|775.78|771.78|775.69|771.69|16
1622011780000|2021-05-26 06:49:40|775.73|771.73|775.11|771.11|775.73|771.73|775.1|771.1|9
1622011790000|2021-05-26 06:49:50|775.12|771.12|775.31|771.31|775.35|771.35|775.12|771.12|27
1622011800000|2021-05-26 06:50:00|775.29|771.29|775.19|771.19|775.29|771.29|775.14|771.14|15
1622011810000|2021-05-26 06:50:10|775.21|771.21|775.8|771.8|775.89|771.89|775.21|771.21|21
1622011820000|2021-05-26 06:50:20|775.81|771.81|775.92|771.92|775.92|771.92|775.6|771.6|20
1622011830000|2021-05-26 06:50:30|775.94|771.94|775.85|771.85|775.94|771.94|775.84|771.84|14
1622011840000|2021-05-26 06:50:40|775.99|771.99|775.54|771.54|775.99|771.99|775.54|771.54|17
1622011850000|2021-05-26 06:50:50|775.55|771.55|775.5|771.5|775.57|771.57|775.4|771.4|24
1622011860000|2021-05-26 06:51:00|775.51|771.51|775.57|771.57|775.58|771.58|775.5|771.5|16
1622011870000|2021-05-26 06:51:10|775.58|771.58|776.11|772.11|776.13|772.13|775.58|771.58|22
1622011880000|2021-05-26 06:51:20|776.04|772.04|776.19|772.19|776.21|772.21|776.03|772.03|23
1622011890000|2021-05-26 06:51:30|776.15|772.15|776.11|772.11|776.17|772.17|776.11|772.11|11
1622011900000|2021-05-26 06:51:40|776.12|772.12|776.02|772.02|776.12|772.12|776|772|10
1622011910000|2021-05-26 06:51:50|776|772|775.84|771.84|776|772|775.75|771.75|20
1622011920000|2021-05-26 06:52:00|775.85|771.85|776.02|772.02|776.09|772.09|775.84|771.84|24
1622011930000|2021-05-26 06:52:10|776.08|772.08|776.15|772.15|776.3|772.3|776.02|772.02|15
1622011940000|2021-05-26 06:52:20|776.19|772.19|776.96|772.96|777.37|773.37|776.19|772.19|23
1622011950000|2021-05-26 06:52:30|776.97|772.97|777.19|773.19|777.25|773.25|776.95|772.95|15
1622011960000|2021-05-26 06:52:40|777.28|773.28|777.36|773.36|777.39|773.39|777.28|773.28|12
1622011970000|2021-05-26 06:52:50|777.37|773.37|777.57|773.57|777.58|773.58|777.37|773.37|9
1622011980000|2021-05-26 06:53:00|777.56|773.56|778.95|774.95|779.03|775.03|777.56|773.56|15
1622011990000|2021-05-26 06:53:10|779.18|775.18|779.45|775.45|779.6|775.6|778.82|774.82|27
1622012000000|2021-05-26 06:53:20|779.44|775.44|779.62|775.62|779.74|775.74|778.98|774.98|23
1622012010000|2021-05-26 06:53:30|779.67|775.67|778.99|774.99|779.78|775.78|778.92|774.92|27
1622012020000|2021-05-26 06:53:40|778.98|774.98|779.64|775.64|779.64|775.64|778.97|774.97|20
1622012030000|2021-05-26 06:53:50|779.63|775.63|779.82|775.82|779.82|775.82|779.63|775.63|19
1622012040000|2021-05-26 06:54:00|779.78|775.78|779.98|775.98|779.98|775.98|779.78|775.78|6
1622012050000|2021-05-26 06:54:10|780.02|776.02|779.69|775.69|780.06|776.06|779.65|775.65|19
1622012060000|2021-05-26 06:54:20|779.68|775.68|779.75|775.75|779.77|775.77|779.45|775.45|19
1622012070000|2021-05-26 06:54:30|779.76|775.76|779.4|775.4|779.76|775.76|779.38|775.38|22
1622012080000|2021-05-26 06:54:40|779.45|775.45|779.84|775.84|779.89|775.89|779.45|775.45|20
1622012090000|2021-05-26 06:54:50|779.96|775.96|780.04|776.04|780.04|776.04|779.84|775.84|10
1622012100000|2021-05-26 06:55:00|779.97|775.97|779.89|775.89|779.98|775.98|779.82|775.82|15
1622012110000|2021-05-26 06:55:10|779.82|775.82|779.72|775.72|779.96|775.96|779.72|775.72|7
1622012120000|2021-05-26 06:55:20|779.78|775.78|779.62|775.62|780.06|776.06|779.62|775.62|17
1622012130000|2021-05-26 06:55:30|779.58|775.58|779.29|775.29|779.58|775.58|779.22|775.22|19
1622012140000|2021-05-26 06:55:40|779.27|775.27|777.84|773.84|779.27|775.27|777.79|773.79|27
1622012150000|2021-05-26 06:55:50|777.86|773.86|778.16|774.16|778.18|774.18|777.86|773.86|17
1622012160000|2021-05-26 06:56:00|778.17|774.17|779.5|775.5|779.74|775.74|778.09|774.09|24
1622012170000|2021-05-26 06:56:10|779.51|775.51|779.47|775.47|779.54|775.54|779.45|775.45|13
1622012180000|2021-05-26 06:56:20|779.32|775.32|778.94|774.94|779.32|775.32|778.72|774.72|23
1622012190000|2021-05-26 06:56:30|779.01|775.01|779.02|775.02|779.89|775.89|778.96|774.96|27
1622012200000|2021-05-26 06:56:40|779.01|775.01|779.02|775.02|779.22|775.22|778.95|774.95|26
1622012210000|2021-05-26 06:56:50|778.94|774.94|779.49|775.49|779.51|775.51|778.94|774.94|15
1622012220000|2021-05-26 06:57:00|779.58|775.58|779.45|775.45|779.58|775.58|779.23|775.23|21
1622012230000|2021-05-26 06:57:10|779.49|775.49|779.85|775.85|779.85|775.85|779.49|775.49|11
1622012240000|2021-05-26 06:57:20|779.84|775.84|779.76|775.76|779.88|775.88|779.46|775.46|26
1622012250000|2021-05-26 06:57:30|779.8|775.8|779.78|775.78|779.86|775.86|779.7|775.7|19
1622012260000|2021-05-26 06:57:40|779.79|775.79|779.2|775.2|779.79|775.79|779.2|775.2|16
1622012270000|2021-05-26 06:57:50|779.22|775.22|779.36|775.36|779.44|775.44|779.2|775.2|26
1622012280000|2021-05-26 06:58:00|779.37|775.37|779.11|775.11|779.37|775.37|779.11|775.11|21
1622012290000|2021-05-26 06:58:10|779.14|775.14|778.99|774.99|779.25|775.25|778.99|774.99|22
1622012300000|2021-05-26 06:58:20|778.98|774.98|778.97|774.97|779.04|775.04|778.79|774.79|19
1622012310000|2021-05-26 06:58:30|778.96|774.96|779|775|779.07|775.07|778.95|774.95|11
1622012320000|2021-05-26 06:58:40|778.9|774.9|778.76|774.76|778.9|774.9|778.76|774.76|13
1622012330000|2021-05-26 06:58:50|778.73|774.73|778.77|774.77|778.81|774.81|778.7|774.7|14
1622012340000|2021-05-26 06:59:00|778.76|774.76|778.73|774.73|778.76|774.76|778.71|774.71|4
1622012350000|2021-05-26 06:59:10|778.71|774.71|779.16|775.16|779.48|775.48|778.71|774.71|14
1622012360000|2021-05-26 06:59:20|779.15|775.15|779.24|775.24|779.24|775.24|779.08|775.08|3
1622012370000|2021-05-26 06:59:30|779.08|775.08|779.08|775.08|779.08|775.08|779.08|775.08|1
1622012380000|2021-05-26 06:59:40|779.35|775.35|779.67|775.67|779.67|775.67|779.35|775.35|9
1622012390000|2021-05-26 06:59:50|779.8|775.8|779.97|775.97|779.97|775.97|779.37|775.37|16
1622012400000|2021-05-26 07:00:00|779.98|775.98|780.08|776.08|780.08|776.08|779.88|775.88|19
1622012410000|2021-05-26 07:00:10|780.1|776.1|780.6|776.6|780.74|776.74|780.01|776.01|19
1622012420000|2021-05-26 07:00:20|780.67|776.67|780.58|776.58|780.7|776.7|780.51|776.51|17
1622012430000|2021-05-26 07:00:30|780.56|776.56|780.95|776.95|780.97|776.97|780.56|776.56|12
1622012440000|2021-05-26 07:00:40|780.89|776.89|780.52|776.52|780.9|776.9|780.52|776.52|18
1622012450000|2021-05-26 07:00:50|780.44|776.44|780.62|776.62|780.62|776.62|780.32|776.32|22
1622012460000|2021-05-26 07:01:00|780.61|776.61|780.59|776.59|780.62|776.62|780.58|776.58|12
1622012470000|2021-05-26 07:01:10|780.6|776.6|780.43|776.43|780.63|776.63|780.43|776.43|8
1622012480000|2021-05-26 07:01:20|780.44|776.44|780.43|776.43|780.46|776.46|780.43|776.43|10
1622012490000|2021-05-26 07:01:30|780.44|776.44|780.47|776.47|780.52|776.52|780.43|776.43|9
1622012500000|2021-05-26 07:01:40|780.43|776.43|780.12|776.12|780.43|776.43|780.08|776.08|7
1622012510000|2021-05-26 07:01:50|780.06|776.06|779.92|775.92|780.11|776.11|779.92|775.92|9
1622012520000|2021-05-26 07:02:00|779.9|775.9|779.8|775.8|779.97|775.97|779.8|775.8|5
1622012530000|2021-05-26 07:02:10|779.75|775.75|779.78|775.78|779.9|775.9|779.68|775.68|18
1622012540000|2021-05-26 07:02:20|779.76|775.76|779.75|775.75|779.81|775.81|779.74|775.74|8
1622012550000|2021-05-26 07:02:30|779.69|775.69|779.44|775.44|779.75|775.75|779.32|775.32|14
1622012560000|2021-05-26 07:02:40|779.46|775.46|779.73|775.73|779.73|775.73|779.39|775.39|15
1622012570000|2021-05-26 07:02:50|779.69|775.69|779.62|775.62|779.73|775.73|779.62|775.62|20
1622012580000|2021-05-26 07:03:00|779.63|775.63|779.8|775.8|779.8|775.8|779.5|775.5|15
1622012590000|2021-05-26 07:03:10|779.86|775.86|780.4|776.4|780.41|776.41|779.86|775.86|21
1622012600000|2021-05-26 07:03:20|780.53|776.53|780.15|776.15|780.54|776.54|780.12|776.12|21
1622012610000|2021-05-26 07:03:30|780.07|776.07|779.89|775.89|780.08|776.08|779.62|775.62|14
1622012620000|2021-05-26 07:03:40|779.96|775.96|780.32|776.32|780.37|776.37|779.96|775.96|15
1622012630000|2021-05-26 07:03:50|780.29|776.29|780.01|776.01|780.32|776.32|779.94|775.94|22
1622012640000|2021-05-26 07:04:00|779.59|775.59|780.37|776.37|780.37|776.37|779.29|775.29|23
1622012650000|2021-05-26 07:04:10|780.35|776.35|780.19|776.19|780.36|776.36|780.11|776.11|13
1622012660000|2021-05-26 07:04:20|780.16|776.16|780.2|776.2|780.2|776.2|780.14|776.14|6
1622012670000|2021-05-26 07:04:30|780.21|776.21|780.2|776.2|780.24|776.24|780.2|776.2|6
1622012680000|2021-05-26 07:04:40|780.18|776.18|780.1|776.1|780.19|776.19|780.09|776.09|10
1622012690000|2021-05-26 07:04:50|780.11|776.11|779.76|775.76|780.12|776.12|779.76|775.76|19
1622012700000|2021-05-26 07:05:00|779.81|775.81|779.91|775.91|779.94|775.94|779.7|775.7|14
1622012710000|2021-05-26 07:05:10|779.89|775.89|780.16|776.16|780.16|776.16|779.79|775.79|21
1622012720000|2021-05-26 07:05:20|780.14|776.14|779.94|775.94|780.16|776.16|779.93|775.93|13
1622012730000|2021-05-26 07:05:30|779.93|775.93|779.59|775.59|779.97|775.97|779.1|775.1|27
1622012740000|2021-05-26 07:05:40|779.6|775.6|779.37|775.37|779.6|775.6|779.37|775.37|12
1622012750000|2021-05-26 07:05:50|779.36|775.36|778.98|774.98|779.36|775.36|778.98|774.98|8
1622012760000|2021-05-26 07:06:00|778.99|774.99|779.33|775.33|779.33|775.33|778.99|774.99|15
1622012770000|2021-05-26 07:06:10|779.19|775.19|779.06|775.06|779.19|775.19|779.05|775.05|7
1622012780000|2021-05-26 07:06:20|779.05|775.05|778.45|774.45|779.05|775.05|778.41|774.41|14
1622012790000|2021-05-26 07:06:30|778.44|774.44|777.79|773.79|778.44|774.44|777.79|773.79|14
1622012800000|2021-05-26 07:06:40|777.85|773.85|777.18|773.18|777.85|773.85|777.18|773.18|5
1622012810000|2021-05-26 07:06:50|777.08|773.08|777.07|773.07|777.32|773.32|777.07|773.07|21
1622012820000|2021-05-26 07:07:00|777.2|773.2|776.58|772.58|777.2|773.2|776.58|772.58|17
1622012830000|2021-05-26 07:07:10|776.52|772.52|775.96|771.96|776.52|772.52|775.93|771.93|29
1622012840000|2021-05-26 07:07:20|775.97|771.97|776.09|772.09|776.46|772.46|775.97|771.97|24
1622012850000|2021-05-26 07:07:30|776.03|772.03|775.71|771.71|776.03|772.03|775.62|771.62|20
1622012860000|2021-05-26 07:07:40|775.73|771.73|775.4|771.4|775.73|771.73|775.33|771.33|18
1622012870000|2021-05-26 07:07:50|775.5|771.5|775.36|771.36|775.52|771.52|775.36|771.36|12
1622012880000|2021-05-26 07:08:00|775.39|771.39|775.35|771.35|775.41|771.41|775.28|771.28|17
1622012890000|2021-05-26 07:08:10|775.3|771.3|775.99|771.99|776.09|772.09|775.3|771.3|22
1622012900000|2021-05-26 07:08:20|776|772|775.96|771.96|776.17|772.17|775.94|771.94|17
1622012910000|2021-05-26 07:08:30|775.82|771.82|776.06|772.06|776.06|772.06|775.82|771.82|14
1622012920000|2021-05-26 07:08:40|776.05|772.05|775.76|771.76|776.05|772.05|775.76|771.76|17
1622012930000|2021-05-26 07:08:50|775.77|771.77|775.55|771.55|775.81|771.81|775.52|771.52|13
1622012940000|2021-05-26 07:09:00|775.52|771.52|775.48|771.48|775.54|771.54|775.48|771.48|11
1622012950000|2021-05-26 07:09:10|775.49|771.49|775.45|771.45|775.49|771.49|775.4|771.4|5
1622012960000|2021-05-26 07:09:20|775.46|771.46|775.42|771.42|775.52|771.52|775.39|771.39|14
1622012970000|2021-05-26 07:09:30|775.13|771.13|775.57|771.57|775.74|771.74|775.09|771.09|17
1622012980000|2021-05-26 07:09:40|775.81|771.81|775.13|771.13|775.94|771.94|775.08|771.08|17
1622012990000|2021-05-26 07:09:50|775.08|771.08|774.98|770.98|775.12|771.12|774.95|770.95|19
1622013000000|2021-05-26 07:10:00|774.9|770.9|774.84|770.84|774.91|770.91|774.68|770.68|18
1622013010000|2021-05-26 07:10:10|774.85|770.85|775.15|771.15|775.15|771.15|774.85|770.85|13
1622013020000|2021-05-26 07:10:20|775.11|771.11|775.69|771.69|775.69|771.69|775.11|771.11|18
1622013030000|2021-05-26 07:10:30|776.05|772.05|775.64|771.64|776.05|772.05|775.55|771.55|9
1622013040000|2021-05-26 07:10:40|776|772|775.64|771.64|776.06|772.06|775.64|771.64|5
1622013050000|2021-05-26 07:10:50|776|772|775.64|771.64|776|772|775.64|771.64|6
1622013060000|2021-05-26 07:11:00|775.88|771.88|775.32|771.32|775.88|771.88|775.23|771.23|18
1622013070000|2021-05-26 07:11:10|775.44|771.44|775.27|771.27|775.46|771.46|775.23|771.23|23
1622013080000|2021-05-26 07:11:20|775.3|771.3|775.55|771.55|775.55|771.55|775.22|771.22|21
1622013090000|2021-05-26 07:11:30|775.56|771.56|775.55|771.55|775.88|771.88|775.51|771.51|27
1622013100000|2021-05-26 07:11:40|775.46|771.46|775.51|771.51|775.55|771.55|775.43|771.43|22
1622013110000|2021-05-26 07:11:50|775.56|771.56|775.59|771.59|775.62|771.62|775.51|771.51|10
1622013120000|2021-05-26 07:12:00|775.61|771.61|775.59|771.59|775.7|771.7|775.55|771.55|14
1622013130000|2021-05-26 07:12:10|775.58|771.58|775.76|771.76|775.84|771.84|775.53|771.53|18
1622013140000|2021-05-26 07:12:20|775.71|771.71|775.76|771.76|775.77|771.77|775.65|771.65|14
1622013150000|2021-05-26 07:12:30|775.77|771.77|775.74|771.74|775.78|771.78|775.74|771.74|10
1622013160000|2021-05-26 07:12:40|775.75|771.75|775.77|771.77|775.81|771.81|775.75|771.75|10
1622013170000|2021-05-26 07:12:50|775.78|771.78|776.16|772.16|776.25|772.25|775.78|771.78|11
1622013180000|2021-05-26 07:13:00|776.19|772.19|776.19|772.19|776.27|772.27|776.18|772.18|6
1622013190000|2021-05-26 07:13:10|776.18|772.18|776.13|772.13|776.18|772.18|776.07|772.07|7
1622013200000|2021-05-26 07:13:20|776.14|772.14|776.32|772.32|776.32|772.32|776.14|772.14|7
1622013210000|2021-05-26 07:13:30|776.3|772.3|777.54|773.54|777.54|773.54|776.3|772.3|15
1622013220000|2021-05-26 07:13:40|777.64|773.64|777.97|773.97|778.11|774.11|777.64|773.64|11
1622013230000|2021-05-26 07:13:50|778.1|774.1|778.77|774.77|778.79|774.79|778.1|774.1|13
1622013240000|2021-05-26 07:14:00|778.78|774.78|778.77|774.77|778.79|774.79|778.76|774.76|7
1622013250000|2021-05-26 07:14:10|778.75|774.75|778.72|774.72|778.76|774.76|778.72|774.72|9
1622013260000|2021-05-26 07:14:20|778.69|774.69|778.34|774.34|778.69|774.69|778.21|774.21|16
1622013270000|2021-05-26 07:14:30|778.35|774.35|778.99|774.99|778.99|774.99|778.35|774.35|21
1622013280000|2021-05-26 07:14:40|778.96|774.96|778.2|774.2|778.96|774.96|778.19|774.19|21
1622013290000|2021-05-26 07:14:50|778.21|774.21|778.31|774.31|778.38|774.38|778.21|774.21|13
1622013300000|2021-05-26 07:15:00|778.32|774.32|778.43|774.43|778.43|774.43|778.21|774.21|14
1622013310000|2021-05-26 07:15:10|778.49|774.49|778.57|774.57|778.66|774.66|778.47|774.47|14
1622013320000|2021-05-26 07:15:20|778.47|774.47|778.68|774.68|778.8|774.8|778.47|774.47|9
1622013330000|2021-05-26 07:15:30|778.8|774.8|778.65|774.65|778.81|774.81|778.58|774.58|11
1622013340000|2021-05-26 07:15:40|778.58|774.58|778.47|774.47|778.77|774.77|778.47|774.47|14
1622013350000|2021-05-26 07:15:50|778.6|774.6|778.63|774.63|778.68|774.68|778.38|774.38|14
1622013360000|2021-05-26 07:16:00|778.62|774.62|778.29|774.29|778.62|774.62|778.23|774.23|22
1622013370000|2021-05-26 07:16:10|778.23|774.23|777.12|773.12|778.23|774.23|776.89|772.89|31
1622013380000|2021-05-26 07:16:20|777.15|773.15|777.95|773.95|777.99|773.99|777.15|773.15|20
1622013390000|2021-05-26 07:16:30|777.96|773.96|776.95|772.95|777.96|773.96|776.95|772.95|17
1622013400000|2021-05-26 07:16:40|776.96|772.96|776.97|772.97|777.14|773.14|776.95|772.95|20
1622013410000|2021-05-26 07:16:50|777.02|773.02|776.78|772.78|777.03|773.03|776.75|772.75|19
1622013420000|2021-05-26 07:17:00|776.79|772.79|775.62|771.62|776.94|772.94|775.62|771.62|23
1622013430000|2021-05-26 07:17:10|775.28|771.28|774.77|770.77|775.28|771.28|774.77|770.77|28
1622013440000|2021-05-26 07:17:20|774.78|770.78|774.17|770.17|774.83|770.83|774.17|770.17|15
1622013450000|2021-05-26 07:17:30|774.22|770.22|774.27|770.27|774.27|770.27|774.19|770.19|12
1622013460000|2021-05-26 07:17:40|774.26|770.26|774.38|770.38|774.38|770.38|774.16|770.16|16
1622013470000|2021-05-26 07:17:50|774.67|770.67|774.92|770.92|775.24|771.24|774.67|770.67|31
1622013480000|2021-05-26 07:18:00|774.89|770.89|774.4|770.4|774.89|770.89|774.4|770.4|18
1622013490000|2021-05-26 07:18:10|774.37|770.37|774.58|770.58|774.85|770.85|774.34|770.34|12
1622013500000|2021-05-26 07:18:20|774.65|770.65|775.5|771.5|775.5|771.5|774.58|770.58|23
1622013510000|2021-05-26 07:18:30|775.45|771.45|774.82|770.82|775.46|771.46|774.82|770.82|21
1622013520000|2021-05-26 07:18:40|774.81|770.81|774.73|770.73|774.91|770.91|774.7|770.7|27
1622013530000|2021-05-26 07:18:50|774.44|770.44|774.34|770.34|774.52|770.52|774.26|770.26|26
1622013540000|2021-05-26 07:19:00|774.35|770.35|774.92|770.92|775.07|771.07|774.34|770.34|30
1622013550000|2021-05-26 07:19:10|774.89|770.89|774.78|770.78|774.89|770.89|774.78|770.78|20
1622013560000|2021-05-26 07:19:20|774.79|770.79|774.82|770.82|774.83|770.83|774.77|770.77|16
1622013570000|2021-05-26 07:19:30|774.93|770.93|775.03|771.03|775.03|771.03|774.93|770.93|10
1622013580000|2021-05-26 07:19:40|775.04|771.04|774.89|770.89|775.04|771.04|774.82|770.82|18
1622013590000|2021-05-26 07:19:50|774.9|770.9|775.54|771.54|775.55|771.55|774.9|770.9|17
1622013600000|2021-05-26 07:20:00|775.53|771.53|775.77|771.77|775.77|771.77|775.2|771.2|19
1622013610000|2021-05-26 07:20:10|775.79|771.79|775.87|771.87|775.93|771.93|775.77|771.77|26
1622013620000|2021-05-26 07:20:20|775.88|771.88|775.9|771.9|775.9|771.9|775.88|771.88|17
1622013630000|2021-05-26 07:20:30|775.87|771.87|775.92|771.92|775.94|771.94|775.61|771.61|29
1622013640000|2021-05-26 07:20:40|775.8|771.8|776.14|772.14|776.14|772.14|775.8|771.8|18
1622013650000|2021-05-26 07:20:50|776.15|772.15|776.24|772.24|776.38|772.38|776.15|772.15|15
1622013660000|2021-05-26 07:21:00|776.38|772.38|776.2|772.2|776.38|772.38|776.2|772.2|7
1622013670000|2021-05-26 07:21:10|776.38|772.38|776.18|772.18|776.41|772.41|776.14|772.14|9
1622013680000|2021-05-26 07:21:20|776.15|772.15|776.2|772.2|776.37|772.37|776.09|772.09|20
1622013690000|2021-05-26 07:21:30|776.21|772.21|776.19|772.19|776.24|772.24|776.06|772.06|15
1622013700000|2021-05-26 07:21:40|776.18|772.18|776.17|772.17|776.29|772.29|776.11|772.11|13
1622013710000|2021-05-26 07:21:50|776.19|772.19|776.57|772.57|776.59|772.59|776.19|772.19|17
1622013720000|2021-05-26 07:22:00|776.58|772.58|776.94|772.94|777.01|773.01|776.58|772.58|17
1622013730000|2021-05-26 07:22:10|776.96|772.96|776.85|772.85|777.01|773.01|776.85|772.85|11
1622013740000|2021-05-26 07:22:20|776.87|772.87|776.64|772.64|776.87|772.87|776.64|772.64|7
1622013750000|2021-05-26 07:22:30|776.68|772.68|776.92|772.92|776.92|772.92|776.41|772.41|18
1622013760000|2021-05-26 07:22:40|776.99|772.99|777.06|773.06|777.06|773.06|776.9|772.9|4
1622013770000|2021-05-26 07:22:50|777.12|773.12|777.43|773.43|777.43|773.43|777.12|773.12|8
1622013780000|2021-05-26 07:23:00|777.48|773.48|777.34|773.34|777.48|773.48|777.31|773.31|10
1622013790000|2021-05-26 07:23:10|777.19|773.19|777.32|773.32|777.33|773.33|777.15|773.15|11
1622013800000|2021-05-26 07:23:20|777.33|773.33|777.36|773.36|777.37|773.37|777.22|773.22|15
1622013810000|2021-05-26 07:23:30|777.35|773.35|777.66|773.66|777.68|773.68|777.35|773.35|11
1622013820000|2021-05-26 07:23:40|777.55|773.55|777.34|773.34|777.55|773.55|777.34|773.34|4
1622013830000|2021-05-26 07:23:50|777.35|773.35|777.57|773.57|777.59|773.59|777.34|773.34|7
1622013840000|2021-05-26 07:24:00|777.67|773.67|776.78|772.78|777.67|773.67|776.75|772.75|22
1622013850000|2021-05-26 07:24:10|776.74|772.74|776.51|772.51|776.74|772.74|775.97|771.97|24
1622013860000|2021-05-26 07:24:20|776.43|772.43|776.8|772.8|776.8|772.8|776.43|772.43|9
1622013870000|2021-05-26 07:24:30|776.82|772.82|776.68|772.68|776.82|772.82|776.65|772.65|10
1622013880000|2021-05-26 07:24:40|776.67|772.67|776.77|772.77|776.77|772.77|776.67|772.67|10
1622013890000|2021-05-26 07:24:50|776.8|772.8|777.11|773.11|777.16|773.16|776.8|772.8|12
1622013900000|2021-05-26 07:25:00|777.09|773.09|777.38|773.38|777.38|773.38|777.09|773.09|18
1622013910000|2021-05-26 07:25:10|777.34|773.34|777.45|773.45|777.73|773.73|777.33|773.33|11
1622013920000|2021-05-26 07:25:20|777.37|773.37|777.69|773.69|777.69|773.69|777.37|773.37|15
1622013930000|2021-05-26 07:25:30|777.7|773.7|778|774|778|774|777.69|773.69|12
1622013940000|2021-05-26 07:25:40|778.01|774.01|777.86|773.86|778.47|774.47|777.86|773.86|16
1622013950000|2021-05-26 07:25:50|778.11|774.11|778.78|774.78|778.78|774.78|778.06|774.06|18
1622013960000|2021-05-26 07:26:00|778.69|774.69|778.77|774.77|778.77|774.77|778.29|774.29|6
1622013970000|2021-05-26 07:26:10|778.76|774.76|778.77|774.77|778.77|774.77|778.76|774.76|2
1622013980000|2021-05-26 07:26:20|778.81|774.81|778.84|774.84|778.84|774.84|778.81|774.81|2
1622013990000|2021-05-26 07:26:30|779.25|775.25|779.41|775.41|779.41|775.41|779.25|775.25|8
1622014000000|2021-05-26 07:26:40|779.39|775.39|779.19|775.19|779.39|775.39|779.1|775.1|8
1622014010000|2021-05-26 07:26:50|779.17|775.17|778.81|774.81|779.18|775.18|778.79|774.79|15
1622014020000|2021-05-26 07:27:00|778.75|774.75|778.97|774.97|778.98|774.98|778.75|774.75|17
1622014030000|2021-05-26 07:27:10|779.06|775.06|779.55|775.55|779.61|775.61|779.06|775.06|15
1622014040000|2021-05-26 07:27:20|780.29|776.29|780.18|776.18|780.29|776.29|780.15|776.15|4
1622014050000|2021-05-26 07:27:30|779.52|775.52|779.55|775.55|779.95|775.95|779.37|775.37|12
1622014060000|2021-05-26 07:27:40|779.6|775.6|779.13|775.13|779.83|775.83|779.13|775.13|18
1622014070000|2021-05-26 07:27:50|779.15|775.15|779.22|775.22|779.23|775.23|779.14|775.14|8
1622014080000|2021-05-26 07:28:00|779.25|775.25|779.38|775.38|779.44|775.44|779.25|775.25|12
1622014090000|2021-05-26 07:28:10|779.39|775.39|779.39|775.39|779.39|775.39|779.38|775.38|5
1622014100000|2021-05-26 07:28:20|779.38|775.38|779.39|775.39|779.39|775.39|779.37|775.37|4
1622014110000|2021-05-26 07:28:30|779.4|775.4|779.38|775.38|779.4|775.4|779.38|775.38|6
1622014120000|2021-05-26 07:28:40|779.32|775.32|779.34|775.34|779.34|775.34|779.31|775.31|5
1622014130000|2021-05-26 07:28:50|779.31|775.31|779.32|775.32|779.32|775.32|779.31|775.31|2
1622014140000|2021-05-26 07:29:00|779.31|775.31|778.48|774.48|779.31|775.31|778.48|774.48|22
1622014150000|2021-05-26 07:29:10|778.49|774.49|777.59|773.59|778.49|774.49|777.59|773.59|19
1622014160000|2021-05-26 07:29:20|777.67|773.67|776.95|772.95|777.67|773.67|776.95|772.95|12
1622014170000|2021-05-26 07:29:30|776.96|772.96|777.01|773.01|777.1|773.1|776.9|772.9|23
1622014180000|2021-05-26 07:29:40|777.07|773.07|777.42|773.42|777.49|773.49|777.07|773.07|11
1622014190000|2021-05-26 07:29:50|777.45|773.45|777.35|773.35|777.45|773.45|777.35|773.35|5
1622014200000|2021-05-26 07:30:00|777.37|773.37|777.65|773.65|777.65|773.65|777.35|773.35|9
1622014210000|2021-05-26 07:30:10|777.51|773.51|778.98|774.98|779.22|775.22|777.51|773.51|22
1622014220000|2021-05-26 07:30:20|779.24|775.24|778.76|774.76|779.41|775.41|778.52|774.52|16
1622014230000|2021-05-26 07:30:30|778.52|774.52|779.18|775.18|779.18|775.18|778.52|774.52|10
1622014240000|2021-05-26 07:30:40|779.19|775.19|779.08|775.08|779.28|775.28|779|775|19
1622014250000|2021-05-26 07:30:50|779.25|775.25|779.39|775.39|779.39|775.39|779.07|775.07|12
1622014260000|2021-05-26 07:31:00|779.42|775.42|779.41|775.41|779.56|775.56|779.15|775.15|10
1622014270000|2021-05-26 07:31:10|779.31|775.31|781.17|777.17|781.27|777.27|779.15|775.15|21
1622014280000|2021-05-26 07:31:20|781.47|777.47|781.88|777.88|782.02|778.02|781.26|777.26|18
1622014290000|2021-05-26 07:31:30|781.9|777.9|782.77|778.77|782.77|778.77|781.9|777.9|12
1622014300000|2021-05-26 07:31:40|782.91|778.91|783.16|779.16|783.17|779.17|782.86|778.86|11
1622014310000|2021-05-26 07:31:50|783.17|779.17|782.87|778.87|783.17|779.17|782.87|778.87|5
1622014320000|2021-05-26 07:32:00|782.9|778.9|782.6|778.6|782.93|778.93|782.59|778.59|11
1622014330000|2021-05-26 07:32:10|782.61|778.61|782.69|778.69|782.69|778.69|782.61|778.61|7
1622014340000|2021-05-26 07:32:20|782.6|778.6|781.92|777.92|782.6|778.6|781.9|777.9|14
1622014350000|2021-05-26 07:32:30|781.9|777.9|781.47|777.47|781.92|777.92|781.46|777.46|11
1622014360000|2021-05-26 07:32:40|781.39|777.39|781.5|777.5|781.51|777.51|781.37|777.37|12
1622014370000|2021-05-26 07:32:50|781.48|777.48|781.7|777.7|781.7|777.7|781.15|777.15|21
1622014380000|2021-05-26 07:33:00|781.72|777.72|781.83|777.83|781.91|777.91|781.67|777.67|12
1622014390000|2021-05-26 07:33:10|781.82|777.82|781.7|777.7|781.89|777.89|781.7|777.7|13
1622014400000|2021-05-26 07:33:20|781.58|777.58|781.32|777.32|781.58|777.58|780.77|776.77|25
1622014410000|2021-05-26 07:33:30|781.28|777.28|781.68|777.68|781.75|777.75|781.25|777.25|17
1622014420000|2021-05-26 07:33:40|781.69|777.69|781.54|777.54|781.69|777.69|781.18|777.18|23
1622014430000|2021-05-26 07:33:50|781.55|777.55|781.54|777.54|781.61|777.61|781.54|777.54|3
1622014440000|2021-05-26 07:34:00|781.52|777.52|780.46|776.46|781.58|777.58|780.44|776.44|26
1622014450000|2021-05-26 07:34:10|780.58|776.58|780.04|776.04|780.61|776.61|779.95|775.95|22
1622014460000|2021-05-26 07:34:20|780.06|776.06|780.03|776.03|780.14|776.14|779.98|775.98|14
1622014470000|2021-05-26 07:34:30|780.12|776.12|779.79|775.79|780.26|776.26|779.73|775.73|12
1622014480000|2021-05-26 07:34:40|779.53|775.53|779.33|775.33|779.65|775.65|779.32|775.32|20
1622014490000|2021-05-26 07:34:50|779.38|775.38|779.42|775.42|779.45|775.45|779.38|775.38|13
1622014500000|2021-05-26 07:35:00|779.44|775.44|778.5|774.5|779.44|775.44|778.5|774.5|25
1622014510000|2021-05-26 07:35:10|778.44|774.44|777.41|773.41|778.59|774.59|777.41|773.41|23
1622014520000|2021-05-26 07:35:20|777.37|773.37|777.58|773.58|777.62|773.62|777.37|773.37|8
1622014530000|2021-05-26 07:35:30|777.59|773.59|778.22|774.22|778.26|774.26|777.59|773.59|17
1622014540000|2021-05-26 07:35:40|778.27|774.27|778.12|774.12|778.27|774.27|777.82|773.82|8
1622014550000|2021-05-26 07:35:50|778.13|774.13|778.46|774.46|778.61|774.61|778.13|774.13|17
1622014560000|2021-05-26 07:36:00|778.56|774.56|778.34|774.34|778.56|774.56|778.34|774.34|4
1622014570000|2021-05-26 07:36:10|778.33|774.33|779.05|775.05|779.05|775.05|778.33|774.33|18
1622014580000|2021-05-26 07:36:20|779.11|775.11|779.25|775.25|779.25|775.25|779.11|775.11|5
1622014590000|2021-05-26 07:36:30|779.33|775.33|779.39|775.39|779.71|775.71|779.33|775.33|24
1622014600000|2021-05-26 07:36:40|779.4|775.4|779.67|775.67|779.67|775.67|779.3|775.3|15
1622014610000|2021-05-26 07:36:50|779.87|775.87|780.06|776.06|780.08|776.08|779.87|775.87|9
1622014620000|2021-05-26 07:37:00|780.08|776.08|780.03|776.03|780.08|776.08|780.03|776.03|9
1622014640000|2021-05-26 07:37:20|780.04|776.04|779.17|775.17|780.04|776.04|779.14|775.14|19
1622014650000|2021-05-26 07:37:30|779.11|775.11|779.6|775.6|779.6|775.6|779.11|775.11|21
1622014660000|2021-05-26 07:37:40|779.66|775.66|780.17|776.17|780.17|776.17|779.66|775.66|23
1622014670000|2021-05-26 07:37:50|780.1|776.1|780.1|776.1|780.14|776.14|780.07|776.07|12
1622014680000|2021-05-26 07:38:00|780.11|776.11|780.05|776.05|780.11|776.11|780.04|776.04|4
1622014690000|2021-05-26 07:38:10|779.93|775.93|780|776|780|776|779.93|775.93|4
1622014700000|2021-05-26 07:38:20|780.01|776.01|780.57|776.57|780.57|776.57|780.01|776.01|12
1622014710000|2021-05-26 07:38:30|780.59|776.59|781.41|777.41|781.44|777.44|780.5|776.5|15
1622014720000|2021-05-26 07:38:40|781.42|777.42|781.36|777.36|781.43|777.43|781.35|777.35|4
1622014730000|2021-05-26 07:38:50|781.35|777.35|781.67|777.67|781.67|777.67|781.35|777.35|13
1622014740000|2021-05-26 07:39:00|781.69|777.69|781.81|777.81|781.81|777.81|781.69|777.69|5
1622014750000|2021-05-26 07:39:10|781.88|777.88|782.15|778.15|782.15|778.15|781.88|777.88|6
1622014760000|2021-05-26 07:39:20|782.14|778.14|782.93|778.93|782.93|778.93|782.14|778.14|3
1622014770000|2021-05-26 07:39:30|782.92|778.92|783.43|779.43|783.43|779.43|782.92|778.92|7
1622014780000|2021-05-26 07:39:40|783.65|779.65|784.11|780.11|784.11|780.11|783.65|779.65|11
1622014790000|2021-05-26 07:39:50|784.12|780.12|785.66|781.66|785.66|781.66|784.12|780.12|21
1622014800000|2021-05-26 07:40:00|785.67|781.67|785.22|781.22|785.67|781.67|785.14|781.14|16
1622014810000|2021-05-26 07:40:10|785.16|781.16|784.29|780.29|785.16|781.16|784.29|780.29|12
1622014820000|2021-05-26 07:40:20|784.39|780.39|783.38|779.38|784.39|780.39|783.19|779.19|23
1622014830000|2021-05-26 07:40:30|783.39|779.39|783.05|779.05|783.4|779.4|783.05|779.05|11
1622014840000|2021-05-26 07:40:40|783.06|779.06|782.86|778.86|783.07|779.07|782.86|778.86|17
1622014850000|2021-05-26 07:40:50|782.85|778.85|783.01|779.01|783.08|779.08|782.64|778.64|15
1622014860000|2021-05-26 07:41:00|783.03|779.03|782.79|778.79|783.4|779.4|782.78|778.78|18
1622014870000|2021-05-26 07:41:10|782.71|778.71|782.26|778.26|782.71|778.71|782.21|778.21|19
1622014880000|2021-05-26 07:41:20|782.21|778.21|781.9|777.9|782.21|778.21|781.88|777.88|13
1622014890000|2021-05-26 07:41:30|781.92|777.92|782.09|778.09|782.09|778.09|781.92|777.92|12
1622014900000|2021-05-26 07:41:40|782.1|778.1|782.32|778.32|782.37|778.37|782.1|778.1|16
1622014910000|2021-05-26 07:41:50|782.31|778.31|782.92|778.92|782.99|778.99|782.31|778.31|16
1622014920000|2021-05-26 07:42:00|782.93|778.93|782.91|778.91|782.93|778.93|782.88|778.88|11
1622014930000|2021-05-26 07:42:10|782.9|778.9|783.62|779.62|783.74|779.74|782.9|778.9|16
1622014940000|2021-05-26 07:42:20|783.64|779.64|783.55|779.55|783.65|779.65|783.46|779.46|9
1622014950000|2021-05-26 07:42:30|783.51|779.51|783.68|779.68|783.75|779.75|783.35|779.35|11
1622014960000|2021-05-26 07:42:40|783.65|779.65|783.61|779.61|783.65|779.65|783.19|779.19|30
1622014970000|2021-05-26 07:42:50|783.67|779.67|784.15|780.15|784.15|780.15|783.65|779.65|18
1622014980000|2021-05-26 07:43:00|784.17|780.17|785.06|781.06|785.06|781.06|784.15|780.15|12
1622014990000|2021-05-26 07:43:10|785.45|781.45|787.98|783.98|788|784|784.95|780.95|19
1622015000000|2021-05-26 07:43:20|787.99|783.99|787.93|783.93|788|784|787.77|783.77|22
1622015010000|2021-05-26 07:43:30|787.96|783.96|788.18|784.18|788.3|784.3|787.96|783.96|12
1622015020000|2021-05-26 07:43:40|788.16|784.16|788.5|784.5|788.5|784.5|788.16|784.16|15
1622015030000|2021-05-26 07:43:50|788.51|784.51|788.77|784.77|788.86|784.86|788.51|784.51|12
1622015040000|2021-05-26 07:44:00|788.76|784.76|788.18|784.18|788.76|784.76|788.15|784.15|10
1622015050000|2021-05-26 07:44:10|788.17|784.17|788.18|784.18|788.18|784.18|788.1|784.1|5
1622015060000|2021-05-26 07:44:20|788.11|784.11|787.07|783.07|788.11|784.11|787.02|783.02|21
1622015070000|2021-05-26 07:44:30|787.11|783.11|787.12|783.12|787.12|783.12|787.02|783.02|13
1622015080000|2021-05-26 07:44:40|787.05|783.05|787.26|783.26|787.26|783.26|787.05|783.05|11
1622015090000|2021-05-26 07:44:50|787.21|783.21|785.99|781.99|787.21|783.21|785.98|781.98|20
1622015100000|2021-05-26 07:45:00|785.94|781.94|786.59|782.59|786.59|782.59|785.72|781.72|30
1622015110000|2021-05-26 07:45:10|786.42|782.42|786.48|782.48|786.51|782.51|786.36|782.36|19
1622015120000|2021-05-26 07:45:20|786.49|782.49|787.35|783.35|787.39|783.39|786.49|782.49|20
1622015130000|2021-05-26 07:45:30|787.33|783.33|787.11|783.11|787.57|783.57|787.11|783.11|15
1622015140000|2021-05-26 07:45:40|786.98|782.98|787.72|783.72|787.72|783.72|786.98|782.98|17
1622015150000|2021-05-26 07:45:50|787.67|783.67|787.87|783.87|787.93|783.93|787.67|783.67|12
1622015160000|2021-05-26 07:46:00|787.88|783.88|788.22|784.22|788.57|784.57|787.88|783.88|13
1622015170000|2021-05-26 07:46:10|788.21|784.21|787.82|783.82|788.21|784.21|787.63|783.63|20
1622015180000|2021-05-26 07:46:20|787.83|783.83|787.52|783.52|787.84|783.84|787.49|783.49|29
1622015190000|2021-05-26 07:46:30|787.57|783.57|787.58|783.58|787.65|783.65|787.56|783.56|22
1622015200000|2021-05-26 07:46:40|787.57|783.57|787.42|783.42|787.63|783.63|787.42|783.42|15
1622015210000|2021-05-26 07:46:50|787.43|783.43|787.47|783.47|787.57|783.57|787.41|783.41|12
1622015220000|2021-05-26 07:47:00|787.43|783.43|786.43|782.43|787.43|783.43|786.43|782.43|25
1622015230000|2021-05-26 07:47:10|786.38|782.38|784.77|780.77|786.38|782.38|784.77|780.77|24
1622015240000|2021-05-26 07:47:20|784.62|780.62|785.7|781.7|786.09|782.09|784.53|780.53|27
1622015250000|2021-05-26 07:47:30|785.67|781.67|784.15|780.15|785.67|781.67|784.15|780.15|24
1622015260000|2021-05-26 07:47:40|784.13|780.13|784.4|780.4|784.76|780.76|784.13|780.13|16
1622015270000|2021-05-26 07:47:50|784.39|780.39|783.88|779.88|784.39|780.39|783.83|779.83|23
1622015280000|2021-05-26 07:48:00|783.87|779.87|783.01|779.01|783.87|779.87|783.01|779.01|23
1622015290000|2021-05-26 07:48:10|782.95|778.95|781.88|777.88|782.95|778.95|781.84|777.84|25
1622015300000|2021-05-26 07:48:20|781.9|777.9|781.61|777.61|781.94|777.94|781.5|777.5|25
1622015310000|2021-05-26 07:48:30|781.62|777.62|781.43|777.43|781.63|777.63|781.42|777.42|12
1622015320000|2021-05-26 07:48:40|781.26|777.26|781.13|777.13|781.38|777.38|781.11|777.11|16
1622015330000|2021-05-26 07:48:50|781.11|777.11|781.09|777.09|781.21|777.21|781.09|777.09|13
1622015340000|2021-05-26 07:49:00|781.1|777.1|780.92|776.92|781.1|777.1|780.91|776.91|14
1622015350000|2021-05-26 07:49:10|780.91|776.91|781.06|777.06|781.06|777.06|780.91|776.91|13
1622015360000|2021-05-26 07:49:20|781.08|777.08|781.66|777.66|782.77|778.77|781.08|777.08|17
1622015370000|2021-05-26 07:49:30|781.57|777.57|783.42|779.42|783.42|779.42|781.14|777.14|6
1622015380000|2021-05-26 07:49:40|783.31|779.31|783.42|779.42|783.42|779.42|783.1|779.1|20
1622015390000|2021-05-26 07:49:50|783.51|779.51|783.42|779.42|783.91|779.91|783.42|779.42|11
1622015400000|2021-05-26 07:50:00|783.62|779.62|784.27|780.27|784.27|780.27|783.42|779.42|8
1622015410000|2021-05-26 07:50:10|784.28|780.28|785.97|781.97|785.97|781.97|784.28|780.28|13
1622015420000|2021-05-26 07:50:20|785.99|781.99|786.44|782.44|786.96|782.96|785.99|781.99|19
1622015430000|2021-05-26 07:50:30|786.08|782.08|786.81|782.81|786.93|782.93|786.08|782.08|26
1622015440000|2021-05-26 07:50:40|786.86|782.86|786.96|782.96|787.01|783.01|786.7|782.7|19
1622015450000|2021-05-26 07:50:50|786.97|782.97|786.78|782.78|787.02|783.02|786.7|782.7|16
1622015460000|2021-05-26 07:51:00|786.76|782.76|787.14|783.14|787.18|783.18|786.76|782.76|17
1622015470000|2021-05-26 07:51:10|787.13|783.13|787.12|783.12|787.3|783.3|787.03|783.03|23
1622015480000|2021-05-26 07:51:20|787.08|783.08|786.98|782.98|787.15|783.15|786.91|782.91|18
1622015490000|2021-05-26 07:51:30|786.93|782.93|785.49|781.49|786.95|782.95|785.46|781.46|32
1622015500000|2021-05-26 07:51:40|785.5|781.5|785.29|781.29|785.54|781.54|785.29|781.29|29
1622015510000|2021-05-26 07:51:50|785.27|781.27|784.65|780.65|785.27|781.27|784.58|780.58|14
1622015520000|2021-05-26 07:52:00|784.53|780.53|780.96|776.96|784.53|780.53|780.73|776.73|28
1622015530000|2021-05-26 07:52:10|780.87|776.87|780.96|776.96|780.96|776.96|780.44|776.44|17
1622015540000|2021-05-26 07:52:20|780.83|776.83|782.09|778.09|782.23|778.23|780.83|776.83|14
1622015550000|2021-05-26 07:52:30|782.13|778.13|782.14|778.14|782.14|778.14|781.94|777.94|12
1622015560000|2021-05-26 07:52:40|782.13|778.13|781.38|777.38|782.16|778.16|781.38|777.38|9
1622015570000|2021-05-26 07:52:50|781.28|777.28|781.8|777.8|781.8|777.8|781.17|777.17|17
1622015580000|2021-05-26 07:53:00|781.81|777.81|781.29|777.29|781.83|777.83|781.29|777.29|21
1622015590000|2021-05-26 07:53:10|781.28|777.28|781.8|777.8|781.8|777.8|781.27|777.27|16
1622015600000|2021-05-26 07:53:20|781.95|777.95|782.84|778.84|782.84|778.84|781.9|777.9|21
1622015610000|2021-05-26 07:53:30|783.08|779.08|783.05|779.05|783.08|779.08|782.59|778.59|8
1622015620000|2021-05-26 07:53:40|783.14|779.14|782.7|778.7|783.14|779.14|782.7|778.7|8
1622015630000|2021-05-26 07:53:50|782.59|778.59|783.2|779.2|783.2|779.2|782.43|778.43|18
1622015640000|2021-05-26 07:54:00|783.24|779.24|782.46|778.46|783.24|779.24|782.46|778.46|14
1622015650000|2021-05-26 07:54:10|782.44|778.44|782.64|778.64|782.64|778.64|782.35|778.35|12
1622015660000|2021-05-26 07:54:20|782.68|778.68|783.14|779.14|783.55|779.55|782.6|778.6|26
1622015670000|2021-05-26 07:54:30|783.13|779.13|782.03|778.03|783.13|779.13|782.03|778.03|22
1622015680000|2021-05-26 07:54:40|782.04|778.04|783.14|779.14|783.14|779.14|782.03|778.03|24
1622015690000|2021-05-26 07:54:50|783.13|779.13|783.13|779.13|783.14|779.14|783.13|779.13|5
1622015700000|2021-05-26 07:55:00|783.14|779.14|782.91|778.91|783.14|779.14|782.76|778.76|7
1622015710000|2021-05-26 07:55:10|782.83|778.83|783.66|779.66|783.66|779.66|782.68|778.68|23
1622015720000|2021-05-26 07:55:20|783.77|779.77|783.35|779.35|783.89|779.89|783.33|779.33|14
1622015730000|2021-05-26 07:55:30|783.36|779.36|783.9|779.9|783.9|779.9|783.32|779.32|8
1622015740000|2021-05-26 07:55:40|783.84|779.84|783.37|779.37|783.9|779.9|783.26|779.26|27
1622015750000|2021-05-26 07:55:50|783.43|779.43|784.21|780.21|784.21|780.21|783.43|779.43|23
1622015760000|2021-05-26 07:56:00|784.1|780.1|784.07|780.07|784.1|780.1|784.03|780.03|13
1622015770000|2021-05-26 07:56:10|784.1|780.1|784.48|780.48|784.79|780.79|784.1|780.1|20
1622015780000|2021-05-26 07:56:20|784.4|780.4|784.76|780.76|784.79|780.79|784.21|780.21|21
1622015790000|2021-05-26 07:56:30|784.79|780.79|785.75|781.75|785.75|781.75|784.79|780.79|14
1622015800000|2021-05-26 07:56:40|785.82|781.82|786.52|782.52|786.52|782.52|785.82|781.82|17
1622015810000|2021-05-26 07:56:50|786.53|782.53|787.19|783.19|787.19|783.19|786.53|782.53|13
1622015820000|2021-05-26 07:57:00|787.17|783.17|786.3|782.3|787.17|783.17|786.17|782.17|27
1622015830000|2021-05-26 07:57:10|786.18|782.18|785.78|781.78|786.18|782.18|785.71|781.71|19
1622015840000|2021-05-26 07:57:20|785.75|781.75|785.9|781.9|786.01|782.01|785.75|781.75|12
1622015850000|2021-05-26 07:57:30|785.91|781.91|786.58|782.58|786.6|782.6|785.91|781.91|21
1622015860000|2021-05-26 07:57:40|786.59|782.59|786.11|782.11|786.59|782.59|786.11|782.11|10
1622015870000|2021-05-26 07:57:50|786.06|782.06|785.94|781.94|786.07|782.07|785.76|781.76|18
1622015880000|2021-05-26 07:58:00|785.95|781.95|785.51|781.51|785.98|781.98|785.46|781.46|15
1622015890000|2021-05-26 07:58:10|785.55|781.55|785.69|781.69|785.69|781.69|785.55|781.55|7
1622015900000|2021-05-26 07:58:20|785.7|781.7|785.53|781.53|785.75|781.75|785.52|781.52|16
1622015910000|2021-05-26 07:58:30|785.51|781.51|785.46|781.46|785.56|781.56|785.46|781.46|15
1622015920000|2021-05-26 07:58:40|785.59|781.59|785.44|781.44|785.77|781.77|785.43|781.43|19
1622015930000|2021-05-26 07:58:50|785.43|781.43|785.45|781.45|785.45|781.45|785.42|781.42|7
1622015940000|2021-05-26 07:59:00|785.42|781.42|785.32|781.32|785.43|781.43|785.32|781.32|12
1622015950000|2021-05-26 07:59:10|785.33|781.33|785.37|781.37|785.45|781.45|785.33|781.33|13
1622015960000|2021-05-26 07:59:20|785.36|781.36|785.33|781.33|785.36|781.36|785.33|781.33|3
1622015970000|2021-05-26 07:59:30|785.36|781.36|785.41|781.41|785.57|781.57|785.36|781.36|7
1622015980000|2021-05-26 07:59:40|785.4|781.4|785.33|781.33|785.4|781.4|785.33|781.33|2
1622015990000|2021-05-26 07:59:50|785.41|781.41|785.45|781.45|785.47|781.47|785.41|781.41|5
1622016000000|2021-05-26 08:00:00|785.37|781.37|785.29|781.29|785.37|781.37|785.25|781.25|11
1622016010000|2021-05-26 08:00:10|785.3|781.3|785.37|781.37|785.41|781.41|785.3|781.3|7
1622016020000|2021-05-26 08:00:20|785.38|781.38|785.42|781.42|785.42|781.42|785.38|781.38|2
1622016030000|2021-05-26 08:00:30|785.41|781.41|785.41|781.41|785.42|781.42|785.38|781.38|8
1622016040000|2021-05-26 08:00:40|785.38|781.38|785.73|781.73|785.73|781.73|785.38|781.38|7
1622016050000|2021-05-26 08:00:50|785.74|781.74|785.57|781.57|785.75|781.75|785.57|781.57|7
1622016060000|2021-05-26 08:01:00|785.65|781.65|785.4|781.4|785.65|781.65|785.34|781.34|9
1622016070000|2021-05-26 08:01:10|785.41|781.41|785.18|781.18|785.41|781.41|785.18|781.18|10
1622016080000|2021-05-26 08:01:20|785.16|781.16|784.78|780.78|785.16|781.16|784.76|780.76|12
1622016090000|2021-05-26 08:01:30|784.8|780.8|785.12|781.12|785.12|781.12|784.8|780.8|17
1622016100000|2021-05-26 08:01:40|785.09|781.09|785.23|781.23|785.35|781.35|785.09|781.09|18
1622016110000|2021-05-26 08:01:50|785.18|781.18|784.97|780.97|785.18|781.18|784.67|780.67|25
1622016120000|2021-05-26 08:02:00|784.98|780.98|784.87|780.87|785.04|781.04|784.86|780.86|12
1622016130000|2021-05-26 08:02:10|784.86|780.86|786.13|782.13|786.63|782.63|784.86|780.86|27
1622016140000|2021-05-26 08:02:20|786.12|782.12|787.01|783.01|787.01|783.01|786.12|782.12|17
1622016150000|2021-05-26 08:02:30|787.21|783.21|787.82|783.82|788.31|784.31|787.07|783.07|10
1622016160000|2021-05-26 08:02:40|788.71|784.71|788.92|784.92|789.03|785.03|788.71|784.71|10
1622016170000|2021-05-26 08:02:50|788.94|784.94|789.09|785.09|789.22|785.22|788.56|784.56|15
1622016180000|2021-05-26 08:03:00|789.02|785.02|788.56|784.56|789.23|785.23|788.56|784.56|22
1622016190000|2021-05-26 08:03:10|789.15|785.15|790.76|786.76|790.76|786.76|788.56|784.56|10
1622016200000|2021-05-26 08:03:20|790.78|786.78|790.53|786.53|790.78|786.78|790.52|786.52|22
1622016210000|2021-05-26 08:03:30|790.54|786.54|790.46|786.46|790.59|786.59|790.41|786.41|24
1622016220000|2021-05-26 08:03:40|790.47|786.47|790.31|786.31|790.53|786.53|790.29|786.29|21
1622016230000|2021-05-26 08:03:50|790.29|786.29|788.47|784.47|790.41|786.41|788.47|784.47|30
1622016240000|2021-05-26 08:04:00|788.48|784.48|788.59|784.59|789.37|785.37|788.45|784.45|30
1622016250000|2021-05-26 08:04:10|788.6|784.6|789.51|785.51|789.51|785.51|788.51|784.51|31
1622016260000|2021-05-26 08:04:20|789.42|785.42|789.51|785.51|789.54|785.54|789.35|785.35|16
1622016270000|2021-05-26 08:04:30|789.44|785.44|789.09|785.09|789.55|785.55|789.08|785.08|16
1622016280000|2021-05-26 08:04:40|789.1|785.1|788.17|784.17|789.11|785.11|788.17|784.17|21
1622016290000|2021-05-26 08:04:50|788.09|784.09|785.91|781.91|788.09|784.09|785.58|781.58|30
1622016300000|2021-05-26 08:05:00|785.97|781.97|785.02|781.02|786.43|782.43|785|781|34
1622016310000|2021-05-26 08:05:10|785.01|781.01|785.05|781.05|785.47|781.47|784.65|780.65|23
1622016320000|2021-05-26 08:05:20|785.03|781.03|783.13|779.13|785.03|781.03|783.1|779.1|13
1622016330000|2021-05-26 08:05:30|783.3|779.3|782.04|778.04|783.31|779.31|782.04|778.04|28
1622016340000|2021-05-26 08:05:40|782.09|778.09|781.34|777.34|782.33|778.33|781.34|777.34|19
1622016350000|2021-05-26 08:05:50|781.16|777.16|781.22|777.22|781.22|777.22|780.66|776.66|27
1622016360000|2021-05-26 08:06:00|781.16|777.16|780.41|776.41|781.16|777.16|780.41|776.41|23
1622016370000|2021-05-26 08:06:10|780.4|776.4|780.02|776.02|780.6|776.6|779.52|775.52|19
1622016380000|2021-05-26 08:06:20|780.1|776.1|780.05|776.05|780.76|776.76|779.69|775.69|25
1622016390000|2021-05-26 08:06:30|780.08|776.08|780.15|776.15|780.56|776.56|779.86|775.86|31
1622016400000|2021-05-26 08:06:40|780.1|776.1|779.09|775.09|780.1|776.1|779.09|775.09|27
1622016410000|2021-05-26 08:06:50|778.93|774.93|779.53|775.53|779.53|775.53|778.93|774.93|26
1622016420000|2021-05-26 08:07:00|779.66|775.66|779.01|775.01|779.86|775.86|779.01|775.01|25
1622016430000|2021-05-26 08:07:10|778.99|774.99|778.38|774.38|778.99|774.99|778.38|774.38|24
1622016440000|2021-05-26 08:07:20|778.37|774.37|778.32|774.32|778.37|774.37|777.89|773.89|28
1622016450000|2021-05-26 08:07:30|778.31|774.31|777.99|773.99|778.31|774.31|777.91|773.91|21
1622016460000|2021-05-26 08:07:40|777.97|773.97|776.98|772.98|777.97|773.97|776.96|772.96|14
1622016470000|2021-05-26 08:07:50|776.99|772.99|777.06|773.06|777.1|773.1|776.63|772.63|35
1622016480000|2021-05-26 08:08:00|777.07|773.07|776.21|772.21|777.15|773.15|776.21|772.21|22
1622016490000|2021-05-26 08:08:10|776.2|772.2|774.96|770.96|776.22|772.22|774.86|770.86|31
1622016500000|2021-05-26 08:08:20|774.94|770.94|774.12|770.12|775.1|771.1|774.12|770.12|27
1622016510000|2021-05-26 08:08:30|774.11|770.11|773.05|769.05|774.11|770.11|772.34|768.34|33
1622016520000|2021-05-26 08:08:40|773.06|769.06|772.32|768.32|773.1|769.1|772.31|768.31|25
1622016530000|2021-05-26 08:08:50|772.22|768.22|773.07|769.07|773.71|769.71|772.19|768.19|30
1622016540000|2021-05-26 08:09:00|773.05|769.05|773.74|769.74|773.79|769.79|773.05|769.05|19
1622016550000|2021-05-26 08:09:10|774.4|770.4|773.31|769.31|774.72|770.72|773.28|769.28|27
1622016560000|2021-05-26 08:09:20|773.25|769.25|773.94|769.94|774.14|770.14|773.25|769.25|29
1622016570000|2021-05-26 08:09:30|774.09|770.09|772.78|768.78|774.09|770.09|772.71|768.71|26
1622016580000|2021-05-26 08:09:40|772.8|768.8|772.37|768.37|772.98|768.98|772.28|768.28|29
1622016590000|2021-05-26 08:09:50|772.44|768.44|771.8|767.8|773.11|769.11|771.8|767.8|34
1622016600000|2021-05-26 08:10:00|771.33|767.33|771.18|767.18|771.38|767.38|770.89|766.89|34
1622016610000|2021-05-26 08:10:10|771.12|767.12|770.74|766.74|771.12|767.12|770.52|766.52|28
1622016620000|2021-05-26 08:10:20|770.75|766.75|771.83|767.83|771.86|767.86|770.75|766.75|32
1622016630000|2021-05-26 08:10:30|771.9|767.9|772.53|768.53|772.55|768.55|771.44|767.44|30
1622016640000|2021-05-26 08:10:40|772.46|768.46|772.57|768.57|772.62|768.62|772.28|768.28|26
1622016650000|2021-05-26 08:10:50|772.6|768.6|772.67|768.67|772.86|768.86|772.48|768.48|29
1622016660000|2021-05-26 08:11:00|772.7|768.7|772.62|768.62|772.79|768.79|772.41|768.41|25
1622016670000|2021-05-26 08:11:10|772.68|768.68|772.09|768.09|772.71|768.71|771.99|767.99|30
1622016680000|2021-05-26 08:11:20|772.01|768.01|772.14|768.14|772.6|768.6|771.95|767.95|24
1622016690000|2021-05-26 08:11:30|772.12|768.12|771.75|767.75|772.16|768.16|771.58|767.58|28
1622016700000|2021-05-26 08:11:40|771.71|767.71|770.68|766.68|771.71|767.71|770.42|766.42|27
1622016710000|2021-05-26 08:11:50|770.69|766.69|769.78|765.78|770.69|766.69|769.46|765.46|31
1622016720000|2021-05-26 08:12:00|769.77|765.77|768.26|764.26|769.77|765.77|768.26|764.26|19
1622016730000|2021-05-26 08:12:10|768.07|764.07|767.2|763.2|769.14|765.14|767.2|763.2|18
1622016740000|2021-05-26 08:12:20|766.82|762.82|763.19|759.19|767.01|763.01|762.42|758.42|27
1622016750000|2021-05-26 08:12:30|763.45|759.45|762.82|758.82|765.15|761.15|762.82|758.82|32
1622016760000|2021-05-26 08:12:40|762.81|758.81|762.04|758.04|762.82|758.82|761.48|757.48|30
1622016770000|2021-05-26 08:12:50|761.8|757.8|762.45|758.45|762.53|758.53|761.49|757.49|29
1622016780000|2021-05-26 08:13:00|762.21|758.21|761.92|757.92|763.16|759.16|761.82|757.82|26
1622016790000|2021-05-26 08:13:10|762.61|758.61|762.65|758.65|763.01|759.01|761.92|757.92|28
1622016800000|2021-05-26 08:13:20|762.61|758.61|763.61|759.61|763.61|759.61|762.61|758.61|24
1622016810000|2021-05-26 08:13:30|763.7|759.7|764.27|760.27|764.59|760.59|763.52|759.52|21
1622016820000|2021-05-26 08:13:40|764.28|760.28|764.22|760.22|764.47|760.47|763.9|759.9|16
1622016830000|2021-05-26 08:13:50|764.85|760.85|765.08|761.08|765.11|761.11|764.85|760.85|13
1622016840000|2021-05-26 08:14:00|765.1|761.1|766.23|762.23|766.4|762.4|765.1|761.1|29
1622016850000|2021-05-26 08:14:10|766.28|762.28|765.78|761.78|766.43|762.43|765.77|761.77|30
1622016860000|2021-05-26 08:14:20|765.87|761.87|765.96|761.96|766.02|762.02|765.76|761.76|25
1622016870000|2021-05-26 08:14:30|765.97|761.97|765.76|761.76|766.01|762.01|765.76|761.76|30
1622016880000|2021-05-26 08:14:40|765.77|761.77|765.93|761.93|765.97|761.97|765.72|761.72|23
1622016890000|2021-05-26 08:14:50|765.9|761.9|765.68|761.68|765.9|761.9|765.43|761.43|24
1622016900000|2021-05-26 08:15:00|765.7|761.7|765.58|761.58|765.92|761.92|765.58|761.58|19
1622016910000|2021-05-26 08:15:10|765.55|761.55|763.8|759.8|765.55|761.55|763.8|759.8|35
1622016920000|2021-05-26 08:15:20|763.79|759.79|763.09|759.09|763.79|759.79|763.02|759.02|23
1622016930000|2021-05-26 08:15:30|763.1|759.1|761.58|757.58|763.18|759.18|761.45|757.45|31
1622016940000|2021-05-26 08:15:40|761.53|757.53|761.49|757.49|761.76|757.76|761.3|757.3|20
1622016950000|2021-05-26 08:15:50|761.46|757.46|759.25|755.25|761.76|757.76|759.25|755.25|14
1622016960000|2021-05-26 08:16:00|758.17|754.17|758.18|754.18|758.56|754.56|757.48|753.48|37
1622016970000|2021-05-26 08:16:10|758.2|754.2|759.41|755.41|759.41|755.41|757.95|753.95|20
1622016980000|2021-05-26 08:16:20|759.43|755.43|760.03|756.03|760.76|756.76|759.43|755.43|20
1622016990000|2021-05-26 08:16:30|760.75|756.75|760.43|756.43|761.16|757.16|760.43|756.43|9
1622017000000|2021-05-26 08:16:40|761.92|757.92|762.49|758.49|762.65|758.65|761.92|757.92|21
1622017010000|2021-05-26 08:16:50|762.5|758.5|760.83|756.83|762.51|758.51|760.83|756.83|22
1622017020000|2021-05-26 08:17:00|761|757|762|758|762|758|760.95|756.95|25
1622017030000|2021-05-26 08:17:10|761.98|757.98|761.55|757.55|761.99|757.99|761.55|757.55|25
1622017040000|2021-05-26 08:17:20|761.31|757.31|760.29|756.29|761.31|757.31|759.92|755.92|32
1622017050000|2021-05-26 08:17:30|760.32|756.32|760.39|756.39|760.39|756.39|760.03|756.03|21
1622017060000|2021-05-26 08:17:40|760.19|756.19|761.15|757.15|761.5|757.5|760.19|756.19|20
1622017070000|2021-05-26 08:17:50|761.65|757.65|761.19|757.19|762.71|758.71|761.19|757.19|30
1622017080000|2021-05-26 08:18:00|761.18|757.18|761.55|757.55|761.55|757.55|760.85|756.85|27
1622017090000|2021-05-26 08:18:10|761.57|757.57|761.58|757.58|761.96|757.96|761.57|757.57|12
1622017100000|2021-05-26 08:18:20|761.57|757.57|761.7|757.7|761.7|757.7|761.51|757.51|11
1622017110000|2021-05-26 08:18:30|761.73|757.73|762.51|758.51|762.64|758.64|761.73|757.73|26
1622017120000|2021-05-26 08:18:40|762.52|758.52|763.73|759.73|763.82|759.82|762.52|758.52|26
1622017130000|2021-05-26 08:18:50|763.62|759.62|762.9|758.9|763.62|759.62|762.89|758.89|10
1622017140000|2021-05-26 08:19:00|762.91|758.91|764.4|760.4|764.4|760.4|762.91|758.91|16
1622017150000|2021-05-26 08:19:10|764.31|760.31|763.61|759.61|764.31|760.31|763.04|759.04|24
1622017160000|2021-05-26 08:19:20|763.72|759.72|765.1|761.1|765.1|761.1|763.72|759.72|25
1622017170000|2021-05-26 08:19:30|764.82|760.82|765.44|761.44|765.45|761.45|764.77|760.77|16
1622017180000|2021-05-26 08:19:40|765.41|761.41|766.28|762.28|766.28|762.28|765.41|761.41|15
1622017190000|2021-05-26 08:19:50|766.26|762.26|766.49|762.49|766.49|762.49|766.26|762.26|6
1622017200000|2021-05-26 08:20:00|766.42|762.42|766.66|762.66|766.66|762.66|766.42|762.42|12
1622017210000|2021-05-26 08:20:10|766.67|762.67|766.27|762.27|766.67|762.67|766.27|762.27|10
1622017220000|2021-05-26 08:20:20|766.3|762.3|765.22|761.22|766.3|762.3|765.13|761.13|30
1622017230000|2021-05-26 08:20:30|765.2|761.2|766.07|762.07|766.07|762.07|765.2|761.2|21
1622017240000|2021-05-26 08:20:40|766.11|762.11|766.43|762.43|766.43|762.43|766.07|762.07|19
1622017250000|2021-05-26 08:20:50|766.51|762.51|766.69|762.69|766.69|762.69|766.43|762.43|12
1622017260000|2021-05-26 08:21:00|766.7|762.7|764.99|760.99|766.97|762.97|764.98|760.98|21
1622017270000|2021-05-26 08:21:10|765|761|766.26|762.26|766.39|762.39|765|761|21
1622017280000|2021-05-26 08:21:20|766.23|762.23|766.37|762.37|766.42|762.42|766.21|762.21|25
1622017290000|2021-05-26 08:21:30|766.38|762.38|766.77|762.77|766.87|762.87|766.38|762.38|22
1622017300000|2021-05-26 08:21:40|766.78|762.78|766.98|762.98|767.16|763.16|766.61|762.61|24
1622017310000|2021-05-26 08:21:50|766.97|762.97|767.37|763.37|767.38|763.38|766.8|762.8|18
1622017320000|2021-05-26 08:22:00|767.36|763.36|766.79|762.79|767.36|763.36|766.75|762.75|21
1622017330000|2021-05-26 08:22:10|766.8|762.8|766.95|762.95|767.05|763.05|766.8|762.8|26
1622017340000|2021-05-26 08:22:20|766.92|762.92|767.51|763.51|767.51|763.51|766.92|762.92|9
1622017350000|2021-05-26 08:22:30|767.54|763.54|767.72|763.72|767.88|763.88|767.53|763.53|9
1622017360000|2021-05-26 08:22:40|767.73|763.73|767.9|763.9|767.9|763.9|767.63|763.63|10
1622017370000|2021-05-26 08:22:50|768.05|764.05|768.7|764.7|768.7|764.7|767.95|763.95|20
1622017380000|2021-05-26 08:23:00|768.57|764.57|768.56|764.56|768.87|764.87|767.88|763.88|22
1622017390000|2021-05-26 08:23:10|768.55|764.55|768.8|764.8|768.8|764.8|768.55|764.55|6
1622017400000|2021-05-26 08:23:20|768.82|764.82|768.93|764.93|768.94|764.94|768.77|764.77|10
1622017410000|2021-05-26 08:23:30|768.94|764.94|769.18|765.18|769.37|765.37|768.94|764.94|13
1622017420000|2021-05-26 08:23:40|769.22|765.22|769.31|765.31|769.33|765.33|769.18|765.18|8
1622017430000|2021-05-26 08:23:50|769.34|765.34|769.34|765.34|769.34|765.34|769.34|765.34|1
1622017440000|2021-05-26 08:24:00|769.4|765.4|768.4|764.4|769.4|765.4|768|764|18
1622017450000|2021-05-26 08:24:10|768.1|764.1|767.52|763.52|768.4|764.4|767.52|763.52|11
1622017460000|2021-05-26 08:24:20|768.4|764.4|766.76|762.76|768.4|764.4|766|762|28
1622017470000|2021-05-26 08:24:30|766.71|762.71|763.78|759.78|766.76|762.76|763.74|759.74|30
1622017480000|2021-05-26 08:24:40|763.77|759.77|764.25|760.25|764.41|760.41|763.76|759.76|19
1622017490000|2021-05-26 08:24:50|764.05|760.05|764.5|760.5|765.08|761.08|764.05|760.05|19
1622017500000|2021-05-26 08:25:00|764.36|760.36|765.08|761.08|765.19|761.19|764.09|760.09|29
1622017510000|2021-05-26 08:25:10|765.05|761.05|765.27|761.27|765.36|761.36|764.56|760.56|13
1622017520000|2021-05-26 08:25:20|764.8|760.8|765.48|761.48|765.6|761.6|764.8|760.8|10
1622017530000|2021-05-26 08:25:30|765.49|761.49|765.57|761.57|765.57|761.57|765.43|761.43|11
1622017540000|2021-05-26 08:25:40|765.49|761.49|766.42|762.42|766.52|762.52|765.49|761.49|13
1622017550000|2021-05-26 08:25:50|766.44|762.44|766.82|762.82|766.9|762.9|766.44|762.44|7
1622017560000|2021-05-26 08:26:00|766.92|762.92|766.26|762.26|766.92|762.92|766.22|762.22|18
1622017570000|2021-05-26 08:26:10|765.89|761.89|766.19|762.19|766.19|762.19|765.62|761.62|23
1622017580000|2021-05-26 08:26:20|766.2|762.2|766.32|762.32|766.32|762.32|766.2|762.2|5
1622017590000|2021-05-26 08:26:30|766.33|762.33|766.19|762.19|766.48|762.48|766.19|762.19|13
1622017600000|2021-05-26 08:26:40|766.18|762.18|766.38|762.38|766.45|762.45|766.18|762.18|9
1622017610000|2021-05-26 08:26:50|766.19|762.19|765.5|761.5|766.19|762.19|765.41|761.41|19
1622017620000|2021-05-26 08:27:00|765.51|761.51|765.65|761.65|765.65|761.65|765.48|761.48|12
1622017630000|2021-05-26 08:27:10|765.62|761.62|765.87|761.87|765.87|761.87|765.62|761.62|15
1622017640000|2021-05-26 08:27:20|765.9|761.9|765.79|761.79|765.9|761.9|765.79|761.79|2
1622017650000|2021-05-26 08:27:30|765.92|761.92|765.79|761.79|766|762|765.79|761.79|17
1622017660000|2021-05-26 08:27:40|765.82|761.82|766.19|762.19|766.19|762.19|765.79|761.79|6
1622017670000|2021-05-26 08:27:50|766.16|762.16|765.58|761.58|766.16|762.16|765.2|761.2|25
1622017680000|2021-05-26 08:28:00|765.75|761.75|766.08|762.08|766.08|762.08|765.35|761.35|16
1622017690000|2021-05-26 08:28:10|766.12|762.12|766.08|762.08|766.53|762.53|766.08|762.08|17
1622017700000|2021-05-26 08:28:20|766.71|762.71|766.08|762.08|767.69|763.69|766.08|762.08|22
1622017710000|2021-05-26 08:28:30|767.46|763.46|768.17|764.17|768.17|764.17|766.08|762.08|7
1622017720000|2021-05-26 08:28:40|768.18|764.18|768.64|764.64|768.64|764.64|768.18|764.18|10
1622017730000|2021-05-26 08:28:50|768.74|764.74|768.57|764.57|768.74|764.74|768.47|764.47|13
1622017740000|2021-05-26 08:29:00|768.62|764.62|769.76|765.76|769.76|765.76|768.62|764.62|11
1622017750000|2021-05-26 08:29:10|769.78|765.78|769.38|765.38|769.82|765.82|769.29|765.29|25
1622017760000|2021-05-26 08:29:20|769.36|765.36|770.99|766.99|770.99|766.99|769.36|765.36|29
1622017770000|2021-05-26 08:29:30|771.07|767.07|770.04|766.04|771.07|767.07|770|766|26
1622017780000|2021-05-26 08:29:40|769.89|765.89|769.58|765.58|770.01|766.01|769.39|765.39|29
1622017790000|2021-05-26 08:29:50|769.6|765.6|770.19|766.19|770.19|766.19|769.48|765.48|31
1622017800000|2021-05-26 08:30:00|770.2|766.2|770|766|770.21|766.21|769.95|765.95|13
1622017810000|2021-05-26 08:30:10|770.01|766.01|770.18|766.18|770.36|766.36|769.93|765.93|25
1622017820000|2021-05-26 08:30:20|770.19|766.19|768.65|764.65|770.24|766.24|768.65|764.65|20
1622017830000|2021-05-26 08:30:30|768.66|764.66|768.44|764.44|768.66|764.66|767.84|763.84|22
1622017840000|2021-05-26 08:30:40|768.43|764.43|769.8|765.8|769.99|765.99|768.43|764.43|32
1622017850000|2021-05-26 08:30:50|769.67|765.67|770.41|766.41|770.53|766.53|769.67|765.67|26
1622017860000|2021-05-26 08:31:00|770.63|766.63|770.6|766.6|770.76|766.76|770.49|766.49|24
1622017870000|2021-05-26 08:31:10|770.59|766.59|770.7|766.7|771.35|767.35|770.49|766.49|26
1622017880000|2021-05-26 08:31:20|770.49|766.49|770.49|766.49|771.29|767.29|770.49|766.49|13
1622017890000|2021-05-26 08:31:30|770.73|766.73|772.64|768.64|772.64|768.64|770.73|766.73|23
1622017900000|2021-05-26 08:31:40|772.66|768.66|772.71|768.71|772.73|768.73|772.24|768.24|17
1622017910000|2021-05-26 08:31:50|772.8|768.8|772.57|768.57|773.53|769.53|772.51|768.51|30
1622017920000|2021-05-26 08:32:00|772.58|768.58|772.85|768.85|772.89|768.89|772.58|768.58|17
1622017930000|2021-05-26 08:32:10|773.06|769.06|772.85|768.85|773.16|769.16|772.85|768.85|6
1622017940000|2021-05-26 08:32:20|772.9|768.9|772.85|768.85|772.92|768.92|772.85|768.85|6
1622017950000|2021-05-26 08:32:30|773.23|769.23|772.94|768.94|773.63|769.63|772.94|768.94|18
1622017960000|2021-05-26 08:32:40|772.9|768.9|772.67|768.67|772.9|768.9|772.61|768.61|27
1622017970000|2021-05-26 08:32:50|772.66|768.66|773.03|769.03|773.06|769.06|772.65|768.65|16
1622017980000|2021-05-26 08:33:00|773.04|769.04|773.01|769.01|773.27|769.27|773.01|769.01|12
1622017990000|2021-05-26 08:33:10|773|769|772.86|768.86|773.01|769.01|772.68|768.68|17
1622018000000|2021-05-26 08:33:20|772.79|768.79|773.02|769.02|773.16|769.16|772.75|768.75|12
1622018010000|2021-05-26 08:33:30|773.03|769.03|773.4|769.4|773.43|769.43|772.95|768.95|24
1622018020000|2021-05-26 08:33:40|773.41|769.41|773.25|769.25|773.41|769.41|773.01|769.01|21
1622018030000|2021-05-26 08:33:50|773.27|769.27|773.26|769.26|773.52|769.52|773|769|30
1622018040000|2021-05-26 08:34:00|773.27|769.27|773.31|769.31|773.31|769.31|773.16|769.16|16
1622018050000|2021-05-26 08:34:10|773.3|769.3|773.38|769.38|773.42|769.42|773.25|769.25|18
1622018060000|2021-05-26 08:34:20|773.43|769.43|773.4|769.4|773.47|769.47|773.37|769.37|9
1622018070000|2021-05-26 08:34:30|773.41|769.41|772.59|768.59|773.42|769.42|772.59|768.59|25
1622018080000|2021-05-26 08:34:40|772.6|768.6|773.14|769.14|773.14|769.14|772.6|768.6|19
1622018090000|2021-05-26 08:34:50|773.16|769.16|772.94|768.94|773.2|769.2|772.93|768.93|20
1622018100000|2021-05-26 08:35:00|772.93|768.93|773.29|769.29|773.32|769.32|772.89|768.89|18
1622018110000|2021-05-26 08:35:10|773.3|769.3|773.65|769.65|773.7|769.7|773.28|769.28|21
1622018120000|2021-05-26 08:35:20|773.86|769.86|774.63|770.63|774.78|770.78|773.65|769.65|30
1622018130000|2021-05-26 08:35:30|774.76|770.76|775.1|771.1|775.1|771.1|774.7|770.7|26
1622018140000|2021-05-26 08:35:40|775.09|771.09|775.08|771.08|775.17|771.17|775.02|771.02|13
1622018150000|2021-05-26 08:35:50|775.05|771.05|775.72|771.72|775.72|771.72|774.76|770.76|27
1622018160000|2021-05-26 08:36:00|775.69|771.69|775.83|771.83|775.83|771.83|775.19|771.19|17
1622018170000|2021-05-26 08:36:10|775.84|771.84|775.94|771.94|776.02|772.02|775.84|771.84|21
1622018180000|2021-05-26 08:36:20|775.95|771.95|776.03|772.03|776.3|772.3|775.94|771.94|13
1622018190000|2021-05-26 08:36:30|775.94|771.94|775.87|771.87|776.06|772.06|775.81|771.81|18
1622018200000|2021-05-26 08:36:40|775.86|771.86|775.2|771.2|775.86|771.86|775.16|771.16|25
1622018210000|2021-05-26 08:36:50|775.26|771.26|774.55|770.55|775.34|771.34|774.31|770.31|28
1622018220000|2021-05-26 08:37:00|774.62|770.62|774.91|770.91|774.91|770.91|774.54|770.54|21
1622018230000|2021-05-26 08:37:10|774.92|770.92|774.87|770.87|775.05|771.05|774.8|770.8|12
1622018240000|2021-05-26 08:37:20|774.94|770.94|774.9|770.9|775.09|771.09|774.87|770.87|14
1622018250000|2021-05-26 08:37:30|774.89|770.89|774.89|770.89|774.89|770.89|774.79|770.79|13
1622018260000|2021-05-26 08:37:40|774.9|770.9|774.91|770.91|775.06|771.06|774.8|770.8|11
1622018270000|2021-05-26 08:37:50|774.93|770.93|774.92|770.92|775.12|771.12|774.89|770.89|21
1622018280000|2021-05-26 08:38:00|774.9|770.9|775.33|771.33|775.34|771.34|774.9|770.9|5
1622018290000|2021-05-26 08:38:10|775.34|771.34|775.61|771.61|775.62|771.62|775.34|771.34|15
1622018300000|2021-05-26 08:38:20|775.62|771.62|775.38|771.38|775.63|771.63|775.33|771.33|19
1622018310000|2021-05-26 08:38:30|775.39|771.39|775.51|771.51|775.51|771.51|775.39|771.39|11
1622018320000|2021-05-26 08:38:40|775.5|771.5|775.55|771.55|775.55|771.55|775.5|771.5|13
1622018330000|2021-05-26 08:38:50|775.53|771.53|775.43|771.43|775.64|771.64|775.41|771.41|14
1622018340000|2021-05-26 08:39:00|775.44|771.44|775.34|771.34|775.48|771.48|775.32|771.32|19
1622018350000|2021-05-26 08:39:10|775.32|771.32|774.73|770.73|775.32|771.32|774.72|770.72|22
1622018360000|2021-05-26 08:39:20|774.72|770.72|775.09|771.09|775.1|771.1|774.7|770.7|18
1622018370000|2021-05-26 08:39:30|775.23|771.23|775.39|771.39|775.41|771.41|775.19|771.19|13
1622018380000|2021-05-26 08:39:40|775.38|771.38|775.41|771.41|775.43|771.43|775.3|771.3|13
1622018390000|2021-05-26 08:39:50|775.42|771.42|775.35|771.35|775.42|771.42|775.28|771.28|13
1622018400000|2021-05-26 08:40:00|775.36|771.36|774.43|770.43|775.36|771.36|774.43|770.43|21
1622018410000|2021-05-26 08:40:10|774.38|770.38|774.33|770.33|774.4|770.4|774.33|770.33|6
1622018420000|2021-05-26 08:40:20|774.35|770.35|773.31|769.31|774.36|770.36|773.31|769.31|9
1622018430000|2021-05-26 08:40:30|773.23|769.23|772.91|768.91|773.23|769.23|772.86|768.86|23
1622018440000|2021-05-26 08:40:40|772.9|768.9|772.79|768.79|772.9|768.9|772.54|768.54|19
1622018450000|2021-05-26 08:40:50|772.8|768.8|774.6|770.6|774.6|770.6|772.8|768.8|24
1622018460000|2021-05-26 08:41:00|774.83|770.83|776.3|772.3|776.3|772.3|774.83|770.83|25
1622018470000|2021-05-26 08:41:10|776.31|772.31|775.9|771.9|776.31|772.31|775.9|771.9|16
1622018480000|2021-05-26 08:41:20|775.77|771.77|774.53|770.53|775.77|771.77|774.53|770.53|23
1622018490000|2021-05-26 08:41:30|774.54|770.54|774.52|770.52|774.65|770.65|774.45|770.45|21
1622018500000|2021-05-26 08:41:40|774.58|770.58|773.64|769.64|774.58|770.58|773.64|769.64|17
1622018510000|2021-05-26 08:41:50|773.57|769.57|773.16|769.16|773.57|769.57|773.05|769.05|14
1622018520000|2021-05-26 08:42:00|773.02|769.02|773.72|769.72|773.74|769.74|772.91|768.91|24
1622018530000|2021-05-26 08:42:10|773.73|769.73|774.77|770.77|774.77|770.77|773.68|769.68|14
1622018540000|2021-05-26 08:42:20|774.73|770.73|774.49|770.49|774.76|770.76|774.04|770.04|19
1622018550000|2021-05-26 08:42:30|774.54|770.54|775.03|771.03|775.13|771.13|774.54|770.54|17
1622018560000|2021-05-26 08:42:40|775.08|771.08|774.75|770.75|775.47|771.47|774.71|770.71|33
1622018570000|2021-05-26 08:42:50|774.74|770.74|774.49|770.49|774.74|770.74|774.48|770.48|13
1622018580000|2021-05-26 08:43:00|774.5|770.5|774.8|770.8|774.83|770.83|774.48|770.48|20
1622018590000|2021-05-26 08:43:10|774.83|770.83|774.8|770.8|774.83|770.83|774.73|770.73|11
1622018600000|2021-05-26 08:43:20|774.77|770.77|774.7|770.7|774.98|770.98|774.7|770.7|17
1622018610000|2021-05-26 08:43:30|774.72|770.72|774.64|770.64|774.72|770.72|774.64|770.64|6
1622018620000|2021-05-26 08:43:40|774.61|770.61|774.3|770.3|774.62|770.62|774.3|770.3|19
1622018630000|2021-05-26 08:43:50|774.29|770.29|773.53|769.53|774.29|770.29|773.51|769.51|21
1622018640000|2021-05-26 08:44:00|773.52|769.52|773.44|769.44|773.79|769.79|773.44|769.44|21
1622018650000|2021-05-26 08:44:10|773.34|769.34|773.17|769.17|773.34|769.34|773|769|19
1622018660000|2021-05-26 08:44:20|773.18|769.18|773.62|769.62|773.72|769.72|773.18|769.18|29
1622018670000|2021-05-26 08:44:30|773.6|769.6|773.02|769.02|773.61|769.61|773.02|769.02|20
1622018680000|2021-05-26 08:44:40|773.05|769.05|774.03|770.03|774.03|770.03|773|769|16
1622018690000|2021-05-26 08:44:50|774.04|770.04|773.84|769.84|774.1|770.1|773.84|769.84|25
1622018700000|2021-05-26 08:45:00|773.63|769.63|772.84|768.84|773.63|769.63|772.78|768.78|28
1622018710000|2021-05-26 08:45:10|772.85|768.85|772.94|768.94|773.21|769.21|772.82|768.82|27
1622018720000|2021-05-26 08:45:20|772.93|768.93|772.65|768.65|772.94|768.94|772.65|768.65|26
1622018730000|2021-05-26 08:45:30|772.28|768.28|770.26|766.26|772.28|768.28|769.81|765.81|32
1622018740000|2021-05-26 08:45:40|770.44|766.44|769.82|765.82|770.49|766.49|769.75|765.75|18
1622018750000|2021-05-26 08:45:50|769.81|765.81|770.7|766.7|770.76|766.76|769.81|765.81|24
1622018760000|2021-05-26 08:46:00|770.68|766.68|771.83|767.83|771.93|767.93|770.67|766.67|24
1622018770000|2021-05-26 08:46:10|771.91|767.91|772.39|768.39|773.02|769.02|771.91|767.91|19
1622018780000|2021-05-26 08:46:20|772.35|768.35|773.11|769.11|773.12|769.12|772.33|768.33|21
1622018790000|2021-05-26 08:46:30|773.22|769.22|772.51|768.51|773.27|769.27|772.51|768.51|21
1622018800000|2021-05-26 08:46:40|772.5|768.5|772.51|768.51|773.5|769.5|772.5|768.5|14
1622018810000|2021-05-26 08:46:50|772.49|768.49|771.22|767.22|772.49|768.49|771.22|767.22|30
1622018820000|2021-05-26 08:47:00|771.26|767.26|771.1|767.1|771.53|767.53|771.1|767.1|23
1622018830000|2021-05-26 08:47:10|771.07|767.07|770.08|766.08|771.1|767.1|769.96|765.96|19
1622018840000|2021-05-26 08:47:20|770.06|766.06|769.02|765.02|770.06|766.06|769.02|765.02|28
1622018850000|2021-05-26 08:47:30|769.01|765.01|769.01|765.01|769.16|765.16|768.91|764.91|19
1622018860000|2021-05-26 08:47:40|769.16|765.16|768.23|764.23|769.16|765.16|768.23|764.23|10
1622018870000|2021-05-26 08:47:50|768.22|764.22|768.28|764.28|768.33|764.33|768.22|764.22|10
1622018880000|2021-05-26 08:48:00|768.25|764.25|769.02|765.02|769.02|765.02|768.13|764.13|20
1622018890000|2021-05-26 08:48:10|769|765|768.48|764.48|769|765|768.38|764.38|21
1622018900000|2021-05-26 08:48:20|768.47|764.47|768.9|764.9|768.9|764.9|768.33|764.33|19
1622018910000|2021-05-26 08:48:30|768.93|764.93|768.78|764.78|769.09|765.09|768.77|764.77|21
1622018920000|2021-05-26 08:48:40|768.77|764.77|768.02|764.02|768.82|764.82|767.15|763.15|23
1622018930000|2021-05-26 08:48:50|768.11|764.11|766.37|762.37|768.11|764.11|766.37|762.37|20
1622018940000|2021-05-26 08:49:00|766.65|762.65|765.81|761.81|766.65|762.65|765.02|761.02|24
1622018950000|2021-05-26 08:49:10|765.76|761.76|766.46|762.46|766.46|762.46|765.76|761.76|9
1622018960000|2021-05-26 08:49:20|766.48|762.48|766.84|762.84|766.84|762.84|766.48|762.48|14
1622018970000|2021-05-26 08:49:30|766.91|762.91|767.59|763.59|767.84|763.84|766.91|762.91|21
1622018980000|2021-05-26 08:49:40|767.6|763.6|767.45|763.45|767.63|763.63|767.22|763.22|21
1622018990000|2021-05-26 08:49:50|767.46|763.46|767.64|763.64|767.95|763.95|767.46|763.46|19
1622019000000|2021-05-26 08:50:00|767.47|763.47|768.24|764.24|768.24|764.24|767.47|763.47|15
1622019010000|2021-05-26 08:50:10|768.75|764.75|769.81|765.81|769.88|765.88|768.75|764.75|12
1622019020000|2021-05-26 08:50:20|769.88|765.88|769.78|765.78|769.98|765.98|769.78|765.78|7
1622019030000|2021-05-26 08:50:30|769.8|765.8|770.01|766.01|770.01|766.01|769.64|765.64|12
1622019040000|2021-05-26 08:50:40|769.84|765.84|770.01|766.01|770.01|766.01|769.84|765.84|8
1622019050000|2021-05-26 08:50:50|770.06|766.06|770.25|766.25|770.25|766.25|770.06|766.06|3
1622019060000|2021-05-26 08:51:00|770.16|766.16|770.24|766.24|770.25|766.25|770.16|766.16|3
1622019070000|2021-05-26 08:51:10|770.31|766.31|769.84|765.84|770.31|766.31|769.77|765.77|19
1622019080000|2021-05-26 08:51:20|769.85|765.85|770.22|766.22|770.3|766.3|769.81|765.81|24
1622019090000|2021-05-26 08:51:30|770.09|766.09|770.78|766.78|770.78|766.78|770.06|766.06|21
1622019100000|2021-05-26 08:51:40|770.7|766.7|771.19|767.19|771.25|767.25|770.7|766.7|13
1622019110000|2021-05-26 08:51:50|771.28|767.28|770.71|766.71|771.29|767.29|770.7|766.7|23
1622019120000|2021-05-26 08:52:00|770.69|766.69|770.9|766.9|770.98|766.98|770.69|766.69|23
1622019130000|2021-05-26 08:52:10|770.94|766.94|770.41|766.41|770.94|766.94|770.41|766.41|24
1622019140000|2021-05-26 08:52:20|770.39|766.39|769.94|765.94|770.39|766.39|769.86|765.86|26
1622019150000|2021-05-26 08:52:30|769.97|765.97|770.43|766.43|770.48|766.48|769.92|765.92|31
1622019160000|2021-05-26 08:52:40|770.42|766.42|771.04|767.04|771.04|767.04|770.42|766.42|24
1622019170000|2021-05-26 08:52:50|770.93|766.93|771.22|767.22|771.22|767.22|770.87|766.87|9
1622019180000|2021-05-26 08:53:00|771.39|767.39|770.95|766.95|771.58|767.58|770.95|766.95|13
1622019190000|2021-05-26 08:53:10|771.63|767.63|772.09|768.09|773.02|769.02|770.95|766.95|18
1622019200000|2021-05-26 08:53:20|772.04|768.04|771.46|767.46|772.04|768.04|771.15|767.15|17
1622019210000|2021-05-26 08:53:30|771.8|767.8|772.34|768.34|772.57|768.57|771.8|767.8|21
1622019220000|2021-05-26 08:53:40|772.3|768.3|772.75|768.75|772.8|768.8|772.3|768.3|26
1622019230000|2021-05-26 08:53:50|772.76|768.76|772.82|768.82|772.89|768.89|772.76|768.76|14
1622019240000|2021-05-26 08:54:00|772.83|768.83|772.93|768.93|772.94|768.94|772.83|768.83|6
1622019250000|2021-05-26 08:54:10|772.94|768.94|771.36|767.36|772.94|768.94|771.36|767.36|25
1622019260000|2021-05-26 08:54:20|771.35|767.35|771.87|767.87|772.3|768.3|771.24|767.24|27
1622019270000|2021-05-26 08:54:30|771.91|767.91|771.95|767.95|772.49|768.49|771.91|767.91|27
1622019280000|2021-05-26 08:54:40|771.94|767.94|772.02|768.02|772.05|768.05|771.48|767.48|30
1622019290000|2021-05-26 08:54:50|772.03|768.03|772.47|768.47|772.76|768.76|772.03|768.03|13
1622019300000|2021-05-26 08:55:00|772.39|768.39|772.86|768.86|772.87|768.87|772.36|768.36|26
1622019310000|2021-05-26 08:55:10|772.87|768.87|772.74|768.74|772.87|768.87|772.72|768.72|14
1622019320000|2021-05-26 08:55:20|772.75|768.75|772.9|768.9|772.9|768.9|772.75|768.75|4
1622019330000|2021-05-26 08:55:30|772.86|768.86|773.03|769.03|773.18|769.18|772.86|768.86|6
1622019340000|2021-05-26 08:55:40|773.12|769.12|772.21|768.21|773.13|769.13|772.08|768.08|23
1622019350000|2021-05-26 08:55:50|772.16|768.16|771.03|767.03|772.19|768.19|770.65|766.65|28
1622019360000|2021-05-26 08:56:00|770.81|766.81|769.17|765.17|771.03|767.03|769.17|765.17|17
1622019370000|2021-05-26 08:56:10|769.04|765.04|767.8|763.8|769.04|765.04|767.8|763.8|17
1622019380000|2021-05-26 08:56:20|767.29|763.29|767.6|763.6|767.68|763.68|767.29|763.29|23
1622019390000|2021-05-26 08:56:30|767.49|763.49|767.91|763.91|767.97|763.97|767.49|763.49|19
1622019400000|2021-05-26 08:56:40|767.71|763.71|768.35|764.35|769.62|765.62|767.71|763.71|16
1622019410000|2021-05-26 08:56:50|768.48|764.48|768.13|764.13|768.48|764.48|768.13|764.13|18
1622019420000|2021-05-26 08:57:00|768.14|764.14|768.18|764.18|768.35|764.35|768.13|764.13|21
1622019430000|2021-05-26 08:57:10|768.2|764.2|768.6|764.6|768.6|764.6|768.19|764.19|17
1622019440000|2021-05-26 08:57:20|768.61|764.61|770.2|766.2|770.67|766.67|768.28|764.28|22
1622019450000|2021-05-26 08:57:30|770.19|766.19|771.26|767.26|771.3|767.3|770.19|766.19|18
1622019460000|2021-05-26 08:57:40|771.32|767.32|771.26|767.26|771.37|767.37|771.26|767.26|9
1622019470000|2021-05-26 08:57:50|771.4|767.4|770.86|766.86|771.45|767.45|770.86|766.86|8
1622019480000|2021-05-26 08:58:00|770.87|766.87|771|767|771|767|770.8|766.8|10
1622019490000|2021-05-26 08:58:10|771.01|767.01|772.43|768.43|772.46|768.46|771.01|767.01|15
1622019500000|2021-05-26 08:58:20|772.36|768.36|772.33|768.33|772.43|768.43|772.23|768.23|5
1622019510000|2021-05-26 08:58:30|772.28|768.28|771.87|767.87|772.28|768.28|771.56|767.56|25
1622019520000|2021-05-26 08:58:40|771.96|767.96|772.16|768.16|772.16|768.16|771.96|767.96|11
1622019530000|2021-05-26 08:58:50|772.13|768.13|772.64|768.64|772.73|768.73|772.13|768.13|13
1622019540000|2021-05-26 08:59:00|772.65|768.65|771.01|767.01|772.82|768.82|771.01|767.01|27
1622019550000|2021-05-26 08:59:10|770.81|766.81|769.24|765.24|770.81|766.81|768.65|764.65|35
1622019560000|2021-05-26 08:59:20|769.26|765.26|770.35|766.35|770.63|766.63|769.26|765.26|25
1622019570000|2021-05-26 08:59:30|770.36|766.36|770.85|766.85|770.85|766.85|770.36|766.36|27
1622019580000|2021-05-26 08:59:40|770.93|766.93|771.87|767.87|771.88|767.88|770.92|766.92|29
1622019590000|2021-05-26 08:59:50|771.84|767.84|771.32|767.32|771.85|767.85|771.24|767.24|18
1622019600000|2021-05-26 09:00:00|771.33|767.33|771.51|767.51|771.69|767.69|771.23|767.23|14
1622019610000|2021-05-26 09:00:10|771.84|767.84|772.5|768.5|772.78|768.78|771.84|767.84|22
1622019620000|2021-05-26 09:00:20|772.61|768.61|772.81|768.81|773.21|769.21|772.61|768.61|14
1622019630000|2021-05-26 09:00:30|772.73|768.73|773.11|769.11|773.11|769.11|772.73|768.73|14
1622019640000|2021-05-26 09:00:40|773.1|769.1|773.42|769.42|773.43|769.43|773.1|769.1|15
1622019650000|2021-05-26 09:00:50|773.34|769.34|773.45|769.45|773.48|769.48|773.25|769.25|15
1622019660000|2021-05-26 09:01:00|773.41|769.41|773.89|769.89|773.89|769.89|773.41|769.41|10
1622019670000|2021-05-26 09:01:10|773.87|769.87|774.18|770.18|774.18|770.18|773.87|769.87|10
1622019680000|2021-05-26 09:01:20|774.21|770.21|775.24|771.24|775.24|771.24|774.21|770.21|15
1622019690000|2021-05-26 09:01:30|775.32|771.32|775.25|771.25|775.69|771.69|775.25|771.25|17
1622019700000|2021-05-26 09:01:40|775.26|771.26|775.21|771.21|775.26|771.26|775.05|771.05|11
1622019710000|2021-05-26 09:01:50|775.22|771.22|775.21|771.21|775.23|771.23|775.2|771.2|4
1622019720000|2021-05-26 09:02:00|774.99|770.99|774.73|770.73|775.12|771.12|774.73|770.73|13
1622019730000|2021-05-26 09:02:10|774.74|770.74|774.67|770.67|774.74|770.74|774.38|770.38|19
1622019740000|2021-05-26 09:02:20|774.68|770.68|775.23|771.23|775.23|771.23|774.64|770.64|16
1622019750000|2021-05-26 09:02:30|775.25|771.25|774.78|770.78|775.25|771.25|774.78|770.78|17
1622019760000|2021-05-26 09:02:40|774.45|770.45|774.56|770.56|774.65|770.65|774.17|770.17|28
1622019770000|2021-05-26 09:02:50|774.54|770.54|774.32|770.32|774.72|770.72|774.29|770.29|20
1622019780000|2021-05-26 09:03:00|774.26|770.26|774.8|770.8|774.88|770.88|774.26|770.26|18
1622019790000|2021-05-26 09:03:10|774.77|770.77|774.29|770.29|774.77|770.77|774.16|770.16|23
1622019800000|2021-05-26 09:03:20|774.35|770.35|773.96|769.96|774.44|770.44|773.9|769.9|21
1622019810000|2021-05-26 09:03:30|773.99|769.99|774.06|770.06|774.11|770.11|773.99|769.99|18
1622019820000|2021-05-26 09:03:40|774.08|770.08|773.91|769.91|774.08|770.08|773.91|769.91|12
1622019830000|2021-05-26 09:03:50|774|770|774.51|770.51|774.51|770.51|774|770|18
1622019840000|2021-05-26 09:04:00|774.53|770.53|774.32|770.32|774.85|770.85|774.22|770.22|22
1622019850000|2021-05-26 09:04:10|774.26|770.26|773.23|769.23|774.34|770.34|773.23|769.23|20
1622019860000|2021-05-26 09:04:20|773.22|769.22|774.15|770.15|774.16|770.16|773.22|769.22|23
1622019870000|2021-05-26 09:04:30|774.14|770.14|774.31|770.31|774.31|770.31|774.13|770.13|17
1622019880000|2021-05-26 09:04:40|774.32|770.32|774.39|770.39|774.45|770.45|774.32|770.32|11
1622019890000|2021-05-26 09:04:50|774.4|770.4|774.39|770.39|774.57|770.57|774.37|770.37|20
1622019900000|2021-05-26 09:05:00|774.31|770.31|774.32|770.32|774.36|770.36|774.04|770.04|22
1622019910000|2021-05-26 09:05:10|774.31|770.31|773.83|769.83|774.31|770.31|773.83|769.83|10
1622019920000|2021-05-26 09:05:20|773.76|769.76|774.5|770.5|774.5|770.5|773.7|769.7|26
1622019930000|2021-05-26 09:05:30|774.59|770.59|774.59|770.59|774.67|770.67|774.24|770.24|19
1622019940000|2021-05-26 09:05:40|774.62|770.62|774.93|770.93|774.99|770.99|774.49|770.49|24
1622019950000|2021-05-26 09:05:50|775.21|771.21|775.24|771.24|775.24|771.24|775.21|771.21|4
1622019960000|2021-05-26 09:06:00|775.25|771.25|775.51|771.51|775.51|771.51|775.24|771.24|7
1622019970000|2021-05-26 09:06:10|775.62|771.62|775.28|771.28|775.67|771.67|775.26|771.26|21
1622019980000|2021-05-26 09:06:20|775.38|771.38|775.68|771.68|775.68|771.68|775.38|771.38|6
1622019990000|2021-05-26 09:06:30|775.69|771.69|774.07|770.07|775.73|771.73|774.03|770.03|19
1622020000000|2021-05-26 09:06:40|774.06|770.06|775.07|771.07|775.07|771.07|773.95|769.95|26
1622020010000|2021-05-26 09:06:50|774.95|770.95|775.22|771.22|775.29|771.29|774.95|770.95|22
1622020020000|2021-05-26 09:07:00|775.21|771.21|774.74|770.74|775.22|771.22|774.74|770.74|15
1622020030000|2021-05-26 09:07:10|774.89|770.89|773.99|769.99|774.89|770.89|773.98|769.98|14
1622020040000|2021-05-26 09:07:20|774|770|774.56|770.56|774.61|770.61|773.89|769.89|25
1622020050000|2021-05-26 09:07:30|774.57|770.57|774.55|770.55|774.71|770.71|774.47|770.47|21
1622020060000|2021-05-26 09:07:40|774.54|770.54|774.07|770.07|774.55|770.55|774.07|770.07|21
1622020070000|2021-05-26 09:07:50|774.09|770.09|774.08|770.08|774.1|770.1|774.07|770.07|14
1622020080000|2021-05-26 09:08:00|774.09|770.09|774.07|770.07|774.09|770.09|774.07|770.07|4
1622020090000|2021-05-26 09:08:10|773.93|769.93|773.26|769.26|773.93|769.93|773.2|769.2|24
1622020100000|2021-05-26 09:08:20|773.29|769.29|773.43|769.43|773.43|769.43|773.12|769.12|23
1622020110000|2021-05-26 09:08:30|773.46|769.46|773.38|769.38|773.46|769.46|772.99|768.99|21
1622020120000|2021-05-26 09:08:40|773.39|769.39|773.54|769.54|773.54|769.54|773.39|769.39|22
1622020130000|2021-05-26 09:08:50|773.76|769.76|773.86|769.86|773.86|769.86|773.58|769.58|11
1622020140000|2021-05-26 09:09:00|773.87|769.87|773.84|769.84|774.16|770.16|773.8|769.8|14
1622020150000|2021-05-26 09:09:10|773.85|769.85|774.27|770.27|774.27|770.27|773.85|769.85|12
1622020160000|2021-05-26 09:09:20|774.19|770.19|774.05|770.05|774.27|770.27|773.98|769.98|13
1622020170000|2021-05-26 09:09:30|774.04|770.04|774.31|770.31|774.54|770.54|774.04|770.04|26
1622020180000|2021-05-26 09:09:40|774.33|770.33|774.17|770.17|774.33|770.33|774.07|770.07|14
1622020190000|2021-05-26 09:09:50|774.16|770.16|774.38|770.38|774.47|770.47|774.16|770.16|14
1622020200000|2021-05-26 09:10:00|774.51|770.51|774.45|770.45|774.65|770.65|774.38|770.38|24
1622020210000|2021-05-26 09:10:10|774.38|770.38|774.84|770.84|774.91|770.91|774.38|770.38|11
1622020220000|2021-05-26 09:10:20|774.38|770.38|775.31|771.31|775.31|771.31|774.38|770.38|16
1622020230000|2021-05-26 09:10:30|775.3|771.3|775.31|771.31|775.35|771.35|775.3|771.3|7
1622020240000|2021-05-26 09:10:40|775.33|771.33|775.71|771.71|775.87|771.87|775.19|771.19|12
1622020250000|2021-05-26 09:10:50|775.66|771.66|775.81|771.81|775.82|771.82|775.64|771.64|18
1622020260000|2021-05-26 09:11:00|775.8|771.8|776.14|772.14|776.16|772.16|775.75|771.75|20
1622020270000|2021-05-26 09:11:10|775.99|771.99|776.15|772.15|776.16|772.16|775.95|771.95|13
1622020280000|2021-05-26 09:11:20|776.16|772.16|776.46|772.46|776.48|772.48|776.16|772.16|13
1622020290000|2021-05-26 09:11:30|776.5|772.5|776.9|772.9|776.9|772.9|776.46|772.46|11
1622020300000|2021-05-26 09:11:40|776.96|772.96|777.36|773.36|777.36|773.36|776.96|772.96|9
1622020310000|2021-05-26 09:11:50|777.33|773.33|777.15|773.15|777.33|773.33|776.95|772.95|19
1622020320000|2021-05-26 09:12:00|777.16|773.16|776.49|772.49|777.2|773.2|776.49|772.49|19
1622020330000|2021-05-26 09:12:10|776.6|772.6|776.28|772.28|776.6|772.6|776.25|772.25|25
1622020340000|2021-05-26 09:12:20|776.29|772.29|776.42|772.42|776.46|772.46|776.29|772.29|18
1622020350000|2021-05-26 09:12:30|776.43|772.43|776.37|772.37|776.44|772.44|776.37|772.37|15
1622020360000|2021-05-26 09:12:40|776.35|772.35|775.88|771.88|776.36|772.36|775.54|771.54|27
1622020370000|2021-05-26 09:12:50|775.96|771.96|775.94|771.94|776.01|772.01|775.91|771.91|21
1622020380000|2021-05-26 09:13:00|775.93|771.93|775.44|771.44|775.93|771.93|775.44|771.44|15
1622020390000|2021-05-26 09:13:10|775.43|771.43|775.93|771.93|775.93|771.93|775.43|771.43|11
1622020400000|2021-05-26 09:13:20|775.92|771.92|775.96|771.96|776.12|772.12|775.86|771.86|20
1622020410000|2021-05-26 09:13:30|775.95|771.95|775.42|771.42|775.95|771.95|775.15|771.15|20
1622020420000|2021-05-26 09:13:40|775.48|771.48|776.71|772.71|776.74|772.74|775.48|771.48|26
1622020430000|2021-05-26 09:13:50|776.77|772.77|776.74|772.74|776.77|772.77|776.64|772.64|16
1622020440000|2021-05-26 09:14:00|776.73|772.73|776.57|772.57|776.75|772.75|776.55|772.55|20
1622020450000|2021-05-26 09:14:10|776.59|772.59|776.82|772.82|776.89|772.89|776.59|772.59|8
1622020460000|2021-05-26 09:14:20|776.67|772.67|776.29|772.29|776.67|772.67|776.29|772.29|20
1622020470000|2021-05-26 09:14:30|776.25|772.25|775.89|771.89|776.28|772.28|775.88|771.88|20
1622020480000|2021-05-26 09:14:40|775.87|771.87|775.84|771.84|775.88|771.88|775.72|771.72|17
1622020490000|2021-05-26 09:14:50|775.82|771.82|775.3|771.3|775.88|771.88|775.3|771.3|16
1622020500000|2021-05-26 09:15:00|775.36|771.36|774.9|770.9|775.36|771.36|774.9|770.9|18
1622020510000|2021-05-26 09:15:10|774.85|770.85|775.48|771.48|775.48|771.48|774.81|770.81|24
1622020520000|2021-05-26 09:15:20|775.53|771.53|775.26|771.26|775.55|771.55|775.21|771.21|16
1622020530000|2021-05-26 09:15:30|775.16|771.16|774.77|770.77|775.16|771.16|774.71|770.71|23
1622020540000|2021-05-26 09:15:40|774.63|770.63|774.34|770.34|774.7|770.7|774.23|770.23|24
1622020550000|2021-05-26 09:15:50|774.31|770.31|774.29|770.29|774.31|770.31|774.22|770.22|5
1622020560000|2021-05-26 09:16:00|774.37|770.37|774.27|770.27|774.48|770.48|774.19|770.19|12
1622020570000|2021-05-26 09:16:10|774.32|770.32|774.78|770.78|774.89|770.89|774.3|770.3|20
1622020580000|2021-05-26 09:16:20|774.7|770.7|774.7|770.7|774.91|770.91|774.7|770.7|11
1622020590000|2021-05-26 09:16:30|774.86|770.86|774.73|770.73|774.93|770.93|774.7|770.7|15
1622020600000|2021-05-26 09:16:40|774.64|770.64|775.16|771.16|775.16|771.16|774.64|770.64|16
1622020610000|2021-05-26 09:16:50|775.17|771.17|775.26|771.26|775.35|771.35|775.17|771.17|16
1622020620000|2021-05-26 09:17:00|775.51|771.51|776.21|772.21|776.22|772.22|775.22|771.22|16
1622020630000|2021-05-26 09:17:10|776.24|772.24|775.84|771.84|776.24|772.24|775.22|771.22|17
1622020640000|2021-05-26 09:17:20|775.82|771.82|776|772|776.01|772.01|775.5|771.5|28
1622020650000|2021-05-26 09:17:30|776.01|772.01|776.17|772.17|776.17|772.17|775.89|771.89|13
1622020660000|2021-05-26 09:17:40|776.16|772.16|776.01|772.01|776.26|772.26|776.01|772.01|11
1622020670000|2021-05-26 09:17:50|776.22|772.22|776.81|772.81|776.81|772.81|776.22|772.22|6
1622020680000|2021-05-26 09:18:00|776.79|772.79|776.39|772.39|776.97|772.97|776.31|772.31|20
1622020690000|2021-05-26 09:18:10|776.38|772.38|776.9|772.9|776.9|772.9|776.38|772.38|25
1622020700000|2021-05-26 09:18:20|776.95|772.95|776.94|772.94|777.02|773.02|776.78|772.78|23
1622020710000|2021-05-26 09:18:30|776.9|772.9|777.03|773.03|777.12|773.12|776.89|772.89|21
1622020720000|2021-05-26 09:18:40|777.04|773.04|777.06|773.06|777.23|773.23|777.04|773.04|20
1622020730000|2021-05-26 09:18:50|777.07|773.07|776.58|772.58|777.09|773.09|776.35|772.35|21
1622020740000|2021-05-26 09:19:00|776.59|772.59|777.09|773.09|777.09|773.09|776.47|772.47|15
1622020750000|2021-05-26 09:19:10|777.08|773.08|776.95|772.95|777.09|773.09|776.91|772.91|15
1622020760000|2021-05-26 09:19:20|776.96|772.96|777.01|773.01|777.3|773.3|776.84|772.84|21
1622020770000|2021-05-26 09:19:30|777.28|773.28|778.09|774.09|778.1|774.1|777.28|773.28|17
1622020780000|2021-05-26 09:19:40|778.1|774.1|778.32|774.32|778.32|774.32|777.87|773.87|16
1622020790000|2021-05-26 09:19:50|778.3|774.3|778.17|774.17|778.54|774.54|778.17|774.17|9
1622020800000|2021-05-26 09:20:00|778.11|774.11|778.39|774.39|778.44|774.44|778.11|774.11|21
1622020810000|2021-05-26 09:20:10|778.82|774.82|778.16|774.16|778.85|774.85|778.16|774.16|14
1622020820000|2021-05-26 09:20:20|778.2|774.2|777.23|773.23|778.21|774.21|777.05|773.05|32
1622020830000|2021-05-26 09:20:30|777.31|773.31|778.17|774.17|778.17|774.17|777.03|773.03|18
1622020840000|2021-05-26 09:20:40|777.86|773.86|777.92|773.92|777.96|773.96|777.84|773.84|17
1622020850000|2021-05-26 09:20:50|777.88|773.88|777.43|773.43|777.88|773.88|777.43|773.43|23
1622020860000|2021-05-26 09:21:00|777.42|773.42|777.46|773.46|777.49|773.49|777.42|773.42|5
1622020870000|2021-05-26 09:21:10|777.47|773.47|777.35|773.35|777.48|773.48|777.21|773.21|14
1622020880000|2021-05-26 09:21:20|777.38|773.38|777.62|773.62|777.62|773.62|777.36|773.36|13
1622020890000|2021-05-26 09:21:30|777.47|773.47|777.13|773.13|777.62|773.62|777.13|773.13|16
1622020900000|2021-05-26 09:21:40|777.14|773.14|777.31|773.31|777.32|773.32|777.14|773.14|4
1622020910000|2021-05-26 09:21:50|777.36|773.36|777.84|773.84|777.88|773.88|777.36|773.36|17
1622020920000|2021-05-26 09:22:00|777.69|773.69|777.46|773.46|777.88|773.88|777.38|773.38|25
1622020930000|2021-05-26 09:22:10|777.48|773.48|777.38|773.38|777.5|773.5|777.37|773.37|19
1622020940000|2021-05-26 09:22:20|777.44|773.44|777.62|773.62|777.64|773.64|777.39|773.39|7
1622020950000|2021-05-26 09:22:30|777.61|773.61|777.1|773.1|777.67|773.67|777.09|773.09|21
1622020960000|2021-05-26 09:22:40|777.16|773.16|776.99|772.99|777.18|773.18|776.99|772.99|12
1622020970000|2021-05-26 09:22:50|777.05|773.05|776.47|772.47|777.05|773.05|776.4|772.4|14
1622020980000|2021-05-26 09:23:00|776.46|772.46|776.4|772.4|776.47|772.47|776.38|772.38|7
1622020990000|2021-05-26 09:23:10|776.46|772.46|776.44|772.44|776.46|772.46|776.42|772.42|8
1622021000000|2021-05-26 09:23:20|776.45|772.45|776.8|772.8|776.8|772.8|776.44|772.44|14
1622021010000|2021-05-26 09:23:30|777.5|773.5|777.02|773.02|777.82|773.82|777.02|773.02|16
1622021020000|2021-05-26 09:23:40|777|773|777.22|773.22|777.22|773.22|776.98|772.98|12
1622021030000|2021-05-26 09:23:50|777.23|773.23|776.78|772.78|777.38|773.38|776.78|772.78|13
1622021040000|2021-05-26 09:24:00|777.15|773.15|776.32|772.32|777.18|773.18|776.29|772.29|28
1622021050000|2021-05-26 09:24:10|776.31|772.31|776.58|772.58|776.58|772.58|776.22|772.22|28
1622021060000|2021-05-26 09:24:20|776.6|772.6|776.51|772.51|776.64|772.64|776.46|772.46|15
1622021070000|2021-05-26 09:24:30|776.52|772.52|776.43|772.43|776.54|772.54|776.31|772.31|20
1622021080000|2021-05-26 09:24:40|776.5|772.5|776.2|772.2|776.57|772.57|776.2|772.2|14
1622021090000|2021-05-26 09:24:50|776.1|772.1|775.93|771.93|776.1|772.1|775.65|771.65|16
1622021100000|2021-05-26 09:25:00|775.95|771.95|775.95|771.95|775.95|771.95|775.93|771.93|4
1622021110000|2021-05-26 09:25:10|775.96|771.96|775.76|771.76|775.96|771.96|775.73|771.73|16
1622021120000|2021-05-26 09:25:20|775.77|771.77|776.53|772.53|776.53|772.53|775.75|771.75|16
1622021130000|2021-05-26 09:25:30|776.54|772.54|776.24|772.24|776.55|772.55|776.24|772.24|13
1622021140000|2021-05-26 09:25:40|776.25|772.25|775.36|771.36|776.44|772.44|775.36|771.36|30
1622021150000|2021-05-26 09:25:50|775.14|771.14|773.66|769.66|775.14|771.14|773.63|769.63|27
1622021160000|2021-05-26 09:26:00|773.67|769.67|773.51|769.51|773.7|769.7|773.48|769.48|17
1622021170000|2021-05-26 09:26:10|773.52|769.52|773.5|769.5|773.55|769.55|773.45|769.45|19
1622021180000|2021-05-26 09:26:20|773.51|769.51|773.37|769.37|773.52|769.52|773.35|769.35|12
1622021190000|2021-05-26 09:26:30|773.38|769.38|773.44|769.44|773.71|769.71|773.38|769.38|14
1622021200000|2021-05-26 09:26:40|773.54|769.54|773.36|769.36|773.57|769.57|773.36|769.36|15
1622021210000|2021-05-26 09:26:50|773.21|769.21|773.03|769.03|773.23|769.23|772.72|768.72|18
1622021220000|2021-05-26 09:27:00|773.05|769.05|773.1|769.1|773.45|769.45|773.05|769.05|21
1622021230000|2021-05-26 09:27:10|773.17|769.17|773.49|769.49|773.53|769.53|773|769|13
1622021240000|2021-05-26 09:27:20|773.48|769.48|773.49|769.49|773.49|769.49|773.09|769.09|8
1622021250000|2021-05-26 09:27:30|773.5|769.5|773.25|769.25|773.5|769.5|773.19|769.19|12
1622021260000|2021-05-26 09:27:40|773.23|769.23|773.2|769.2|773.39|769.39|773.2|769.2|5
1622021270000|2021-05-26 09:27:50|773.21|769.21|773.02|769.02|773.34|769.34|773.02|769.02|13
1622021280000|2021-05-26 09:28:00|773.01|769.01|772.75|768.75|773.03|769.03|772.75|768.75|12
1622021290000|2021-05-26 09:28:10|772.74|768.74|772.94|768.94|772.94|768.94|772.72|768.72|20
1622021300000|2021-05-26 09:28:20|772.95|768.95|772.73|768.73|772.95|768.95|772.69|768.69|19
1622021310000|2021-05-26 09:28:30|772.72|768.72|771.63|767.63|772.72|768.72|771.63|767.63|15
1622021320000|2021-05-26 09:28:40|771.62|767.62|770.96|766.96|771.62|767.62|770.84|766.84|28
1622021330000|2021-05-26 09:28:50|770.94|766.94|770.94|766.94|770.97|766.97|770.84|766.84|23
1622021340000|2021-05-26 09:29:00|770.93|766.93|770.27|766.27|770.93|766.93|770.23|766.23|26
1622021350000|2021-05-26 09:29:10|770.26|766.26|770.41|766.41|770.41|766.41|770.13|766.13|21
1622021360000|2021-05-26 09:29:20|770.54|766.54|770.52|766.52|770.56|766.56|770.52|766.52|10
1622021370000|2021-05-26 09:29:30|770.51|766.51|770.91|766.91|771.07|767.07|770.45|766.45|22
1622021380000|2021-05-26 09:29:40|770.95|766.95|770.75|766.75|770.95|766.95|770.75|766.75|8
1622021390000|2021-05-26 09:29:50|770.73|766.73|770.83|766.83|770.92|766.92|770.7|766.7|11
1622021400000|2021-05-26 09:30:00|770.75|766.75|771.03|767.03|771.03|767.03|770.75|766.75|11
1622021410000|2021-05-26 09:30:10|770.86|766.86|770.86|766.86|771.55|767.55|770.86|766.86|7
1622021420000|2021-05-26 09:30:20|771.35|767.35|771.25|767.25|771.35|767.35|771.25|767.25|2
1622021430000|2021-05-26 09:30:30|771.35|767.35|771.26|767.26|771.35|767.35|771.26|767.26|2
1622021440000|2021-05-26 09:30:40|771.36|767.36|770.82|766.82|771.44|767.44|770.73|766.73|16
1622021450000|2021-05-26 09:30:50|770.75|766.75|770.18|766.18|770.83|766.83|770.16|766.16|15
1622021460000|2021-05-26 09:31:00|770.15|766.15|769.65|765.65|770.16|766.16|769.64|765.64|19
1622021470000|2021-05-26 09:31:10|769.55|765.55|769.7|765.7|769.75|765.75|769.35|765.35|17
1622021480000|2021-05-26 09:31:20|769.86|765.86|770.63|766.63|770.8|766.8|769.86|765.86|16
1622021490000|2021-05-26 09:31:30|770.56|766.56|769.38|765.38|770.64|766.64|769.38|765.38|27
1622021500000|2021-05-26 09:31:40|769.41|765.41|770.09|766.09|770.16|766.16|769.28|765.28|23
1622021510000|2021-05-26 09:31:50|770.1|766.1|769.65|765.65|770.18|766.18|769.58|765.58|21
1622021520000|2021-05-26 09:32:00|769.64|765.64|769.45|765.45|769.65|765.65|769.45|765.45|20
1622021530000|2021-05-26 09:32:10|769.44|765.44|769.54|765.54|769.55|765.55|769.41|765.41|14
1622021540000|2021-05-26 09:32:20|769.55|765.55|768.87|764.87|769.61|765.61|768.87|764.87|19
1622021550000|2021-05-26 09:32:30|768.95|764.95|768.73|764.73|769.26|765.26|768.73|764.73|20
1622021560000|2021-05-26 09:32:40|768.72|764.72|768.75|764.75|768.79|764.79|768.69|764.69|18
1622021570000|2021-05-26 09:32:50|768.78|764.78|768.83|764.83|768.83|764.83|768.47|764.47|14
1622021580000|2021-05-26 09:33:00|768.78|764.78|768.89|764.89|768.91|764.91|768.78|764.78|10
1622021590000|2021-05-26 09:33:10|768.88|764.88|768.25|764.25|768.88|764.88|768.22|764.22|23
1622021600000|2021-05-26 09:33:20|768.22|764.22|768.83|764.83|768.83|764.83|768.22|764.22|22
1622021610000|2021-05-26 09:33:30|768.8|764.8|768.83|764.83|768.93|764.93|768.8|764.8|11
1622021620000|2021-05-26 09:33:40|768.85|764.85|768.35|764.35|768.85|764.85|768.27|764.27|18
1622021630000|2021-05-26 09:33:50|768.34|764.34|768.27|764.27|768.34|764.34|768.16|764.16|11
1622021640000|2021-05-26 09:34:00|768.28|764.28|768.32|764.32|768.32|764.32|768.27|764.27|9
1622021650000|2021-05-26 09:34:10|768.35|764.35|767.99|763.99|768.36|764.36|767.98|763.98|16
1622021660000|2021-05-26 09:34:20|767.98|763.98|767.62|763.62|767.99|763.99|767.61|763.61|16
1622021670000|2021-05-26 09:34:30|767.61|763.61|767.64|763.64|767.64|763.64|767.46|763.46|11
1622021680000|2021-05-26 09:34:40|767.81|763.81|767.43|763.43|767.81|763.81|767.42|763.42|12
1622021690000|2021-05-26 09:34:50|767.48|763.48|767.46|763.46|767.5|763.5|767.46|763.46|7
1622021700000|2021-05-26 09:35:00|767.47|763.47|767.8|763.8|768.21|764.21|767.47|763.47|9
1622021710000|2021-05-26 09:35:10|767.59|763.59|767.85|763.85|768.38|764.38|767.59|763.59|18
1622021720000|2021-05-26 09:35:20|768.14|764.14|768.98|764.98|769.05|765.05|768.14|764.14|19
1622021730000|2021-05-26 09:35:30|768.96|764.96|767.92|763.92|768.96|764.96|767.92|763.92|4
1622021740000|2021-05-26 09:35:40|767.82|763.82|768.13|764.13|768.13|764.13|767.82|763.82|2
1622021750000|2021-05-26 09:35:50|768.38|764.38|769.35|765.35|769.35|765.35|768.38|764.38|4
1622021760000|2021-05-26 09:36:00|769.34|765.34|768.3|764.3|769.34|765.34|768.07|764.07|20
1622021770000|2021-05-26 09:36:10|768.31|764.31|769.27|765.27|769.27|765.27|768.31|764.31|15
1622021780000|2021-05-26 09:36:20|769.26|765.26|770.84|766.84|770.93|766.93|769.19|765.19|24
1622021790000|2021-05-26 09:36:30|770.82|766.82|771.6|767.6|771.6|767.6|770.82|766.82|16
1622021800000|2021-05-26 09:36:40|771.59|767.59|771.42|767.42|771.6|767.6|771.33|767.33|9
1622021810000|2021-05-26 09:36:50|771.46|767.46|771.52|767.52|771.57|767.57|771.46|767.46|7
1622021820000|2021-05-26 09:37:00|771.49|767.49|771.56|767.56|771.56|767.56|771.48|767.48|6
1622021830000|2021-05-26 09:37:10|771.51|767.51|771.53|767.53|771.57|767.57|771.5|767.5|8
1622021840000|2021-05-26 09:37:20|771.59|767.59|772.42|768.42|772.42|768.42|771.59|767.59|11
1622021850000|2021-05-26 09:37:30|772.43|768.43|772.88|768.88|772.88|768.88|772.42|768.42|12
1622021860000|2021-05-26 09:37:40|772.7|768.7|772.78|768.78|772.79|768.79|772.59|768.59|9
1622021870000|2021-05-26 09:37:50|772.79|768.79|772.7|768.7|772.81|768.81|772.7|768.7|5
1622021880000|2021-05-26 09:38:00|772.72|768.72|772.71|768.71|772.72|768.72|772.71|768.71|2
1622021890000|2021-05-26 09:38:10|772.84|768.84|772.83|768.83|773.17|769.17|772.83|768.83|6
1622021900000|2021-05-26 09:38:20|772.91|768.91|773.3|769.3|773.3|769.3|772.91|768.91|3
1622021910000|2021-05-26 09:38:30|773.02|769.02|773.71|769.71|773.74|769.74|773.02|769.02|5
1622021920000|2021-05-26 09:38:40|773.74|769.74|773.32|769.32|773.74|769.74|773.32|769.32|9
1622021930000|2021-05-26 09:38:50|773.39|769.39|773.33|769.33|773.59|769.59|773.33|769.33|13
1622021940000|2021-05-26 09:39:00|773.25|769.25|773.51|769.51|773.51|769.51|773.23|769.23|20
1622021950000|2021-05-26 09:39:10|773.52|769.52|773.53|769.53|773.53|769.53|773.52|769.52|2
1622021960000|2021-05-26 09:39:20|773.46|769.46|773.46|769.46|773.46|769.46|773.46|769.46|1
1622021970000|2021-05-26 09:39:30|773.51|769.51|773.51|769.51|773.51|769.51|773.51|769.51|1
1622021980000|2021-05-26 09:39:40|773.55|769.55|773.73|769.73|773.87|769.87|773.51|769.51|10
1622021990000|2021-05-26 09:39:50|773.51|769.51|774.68|770.68|775.02|771.02|773.51|769.51|19
1622022000000|2021-05-26 09:40:00|774.76|770.76|773.03|769.03|774.84|770.84|773.03|769.03|24
1622022010000|2021-05-26 09:40:10|773|769|771.37|767.37|773|769|771.36|767.36|27
1622022020000|2021-05-26 09:40:20|771.39|767.39|770.3|766.3|771.39|767.39|770.13|766.13|27
1622022030000|2021-05-26 09:40:30|770.31|766.31|769.99|765.99|770.46|766.46|769.74|765.74|25
1622022040000|2021-05-26 09:40:40|769.89|765.89|769.61|765.61|769.89|765.89|769.6|765.6|10
1622022050000|2021-05-26 09:40:50|769.76|765.76|769.77|765.77|769.91|765.91|769.68|765.68|22
1622022060000|2021-05-26 09:41:00|769.86|765.86|769.98|765.98|770.03|766.03|769.86|765.86|8
1622022070000|2021-05-26 09:41:10|769.93|765.93|769.82|765.82|769.96|765.96|769.76|765.76|12
1622022080000|2021-05-26 09:41:20|769.8|765.8|769.15|765.15|769.83|765.83|769.15|765.15|19
1622022090000|2021-05-26 09:41:30|769.13|765.13|769.56|765.56|769.63|765.63|769.1|765.1|19
1622022100000|2021-05-26 09:41:40|769.57|765.57|769.92|765.92|769.95|765.95|769.47|765.47|21
1622022110000|2021-05-26 09:41:50|769.94|765.94|769.97|765.97|770.46|766.46|769.94|765.94|26
1622022120000|2021-05-26 09:42:00|769.98|765.98|770.44|766.44|770.46|766.46|769.98|765.98|21
1622022130000|2021-05-26 09:42:10|770.45|766.45|770.46|766.46|770.53|766.53|770.38|766.38|13
1622022140000|2021-05-26 09:42:20|770.53|766.53|771.1|767.1|771.65|767.65|770.49|766.49|22
1622022150000|2021-05-26 09:42:30|772.15|768.15|773.01|769.01|773.2|769.2|772.15|768.15|10
1622022160000|2021-05-26 09:42:40|773.1|769.1|773.15|769.15|773.15|769.15|772.86|768.86|15
1622022170000|2021-05-26 09:42:50|773.18|769.18|773.35|769.35|773.35|769.35|773.08|769.08|11
1622022180000|2021-05-26 09:43:00|773.33|769.33|773.22|769.22|773.33|769.33|773.21|769.21|8
1622022190000|2021-05-26 09:43:10|773.13|769.13|772.12|768.12|773.3|769.3|772.12|768.12|20
1622022200000|2021-05-26 09:43:20|772.05|768.05|771.31|767.31|772.05|768.05|771.25|767.25|15
1622022210000|2021-05-26 09:43:30|771.29|767.29|770.81|766.81|771.29|767.29|770.74|766.74|21
1622022220000|2021-05-26 09:43:40|770.82|766.82|771.58|767.58|771.58|767.58|770.81|766.81|23
1622022230000|2021-05-26 09:43:50|771.28|767.28|771.02|767.02|771.57|767.57|771.02|767.02|8
1622022240000|2021-05-26 09:44:00|771.32|767.32|771.3|767.3|771.63|767.63|771.02|767.02|12
1622022250000|2021-05-26 09:44:10|771.18|767.18|771.02|767.02|771.34|767.34|771.02|767.02|15
1622022260000|2021-05-26 09:44:20|771.17|767.17|771.96|767.96|771.98|767.98|771.17|767.17|19
1622022270000|2021-05-26 09:44:30|771.95|767.95|772.48|768.48|772.48|768.48|771.48|767.48|13
1622022280000|2021-05-26 09:44:40|772.46|768.46|772.33|768.33|772.46|768.46|772.16|768.16|17
1622022290000|2021-05-26 09:44:50|772.3|768.3|771.73|767.73|772.32|768.32|771.73|767.73|18
1622022300000|2021-05-26 09:45:00|771.72|767.72|772.63|768.63|772.63|768.63|771.72|767.72|24
1622022310000|2021-05-26 09:45:10|772.65|768.65|772.54|768.54|772.65|768.65|772.49|768.49|24
1622022320000|2021-05-26 09:45:20|772.55|768.55|772.69|768.69|772.7|768.7|772.48|768.48|13
1622022330000|2021-05-26 09:45:30|772.68|768.68|772.81|768.81|772.81|768.81|772.57|768.57|18
1622022340000|2021-05-26 09:45:40|772.82|768.82|772.63|768.63|772.82|768.82|772.61|768.61|17
1622022350000|2021-05-26 09:45:50|772.6|768.6|772.54|768.54|772.61|768.61|772.41|768.41|17
1622022360000|2021-05-26 09:46:00|772.53|768.53|773.57|769.57|773.7|769.7|772.46|768.46|21
1622022370000|2021-05-26 09:46:10|774|770|774.15|770.15|774.15|770.15|774|770|7
1622022380000|2021-05-26 09:46:20|774.14|770.14|774.19|770.19|774.23|770.23|774.14|770.14|9
1622022390000|2021-05-26 09:46:30|774.18|770.18|774.15|770.15|774.2|770.2|774.15|770.15|13
1622022400000|2021-05-26 09:46:40|774.12|770.12|773.38|769.38|774.25|770.25|773.35|769.35|23
1622022410000|2021-05-26 09:46:50|773.41|769.41|773.32|769.32|773.44|769.44|773.32|769.32|17
1622022420000|2021-05-26 09:47:00|773.33|769.33|773.95|769.95|773.95|769.95|773.33|769.33|15
1622022430000|2021-05-26 09:47:10|774.01|770.01|774.04|770.04|774.04|770.04|773.98|769.98|12
1622022440000|2021-05-26 09:47:20|774.03|770.03|774.29|770.29|774.29|770.29|774.03|770.03|12
1622022450000|2021-05-26 09:47:30|774.28|770.28|774.39|770.39|774.43|770.43|774.28|770.28|5
1622022460000|2021-05-26 09:47:40|774.27|770.27|774.41|770.41|774.41|770.41|774.27|770.27|10
1622022470000|2021-05-26 09:47:50|774.57|770.57|774.37|770.37|774.57|770.57|774.32|770.32|12
1622022480000|2021-05-26 09:48:00|774.38|770.38|774.34|770.34|774.65|770.65|774.34|770.34|13
1622022490000|2021-05-26 09:48:10|774.36|770.36|774.56|770.56|774.65|770.65|774.36|770.36|14
1622022500000|2021-05-26 09:48:20|774.64|770.64|774.64|770.64|774.64|770.64|774.64|770.64|1
1622022510000|2021-05-26 09:48:30|774.65|770.65|774.5|770.5|774.65|770.65|774.18|770.18|15
1622022520000|2021-05-26 09:48:40|774.52|770.52|774.34|770.34|774.57|770.57|774.24|770.24|17
1622022530000|2021-05-26 09:48:50|774.38|770.38|774.3|770.3|774.38|770.38|774.29|770.29|4
1622022540000|2021-05-26 09:49:00|774.23|770.23|774.26|770.26|774.26|770.26|774.15|770.15|9
1622022550000|2021-05-26 09:49:10|774.27|770.27|774.42|770.42|774.42|770.42|774.27|770.27|3
1622022560000|2021-05-26 09:49:20|774.44|770.44|774.54|770.54|774.77|770.77|774.42|770.42|13
1622022570000|2021-05-26 09:49:30|774.62|770.62|774.62|770.62|774.68|770.68|774.62|770.62|9
1622022580000|2021-05-26 09:49:40|774.63|770.63|774.76|770.76|774.76|770.76|774.63|770.63|9
1622022590000|2021-05-26 09:49:50|774.75|770.75|774.75|770.75|774.76|770.76|774.65|770.65|5
1622022600000|2021-05-26 09:50:00|774.76|770.76|774.83|770.83|774.83|770.83|774.76|770.76|12
1622022610000|2021-05-26 09:50:10|774.8|770.8|774.77|770.77|774.8|770.8|774.77|770.77|2
1622022630000|2021-05-26 09:50:30|774.82|770.82|774.82|770.82|774.83|770.83|774.81|770.81|4
1622022640000|2021-05-26 09:50:40|774.83|770.83|774.93|770.93|774.93|770.93|774.83|770.83|7
1622022650000|2021-05-26 09:50:50|775.17|771.17|775.19|771.19|775.23|771.23|775.17|771.17|5
1622022660000|2021-05-26 09:51:00|775.2|771.2|775.47|771.47|775.49|771.49|775.19|771.19|8
1622022670000|2021-05-26 09:51:10|775.35|771.35|775.31|771.31|775.38|771.38|775.31|771.31|3
1622022680000|2021-05-26 09:51:20|775.22|771.22|775.36|771.36|775.47|771.47|775.22|771.22|9
1622022690000|2021-05-26 09:51:30|775.3|771.3|775.38|771.38|775.38|771.38|775.3|771.3|3
1622022700000|2021-05-26 09:51:40|775.31|771.31|775.36|771.36|775.41|771.41|775.31|771.31|6
1622022710000|2021-05-26 09:51:50|775.42|771.42|775.62|771.62|775.7|771.7|775.42|771.42|6
1622022720000|2021-05-26 09:52:00|775.54|771.54|776.45|772.45|776.45|772.45|775.54|771.54|8
1622022730000|2021-05-26 09:52:10|776.47|772.47|776.77|772.77|776.77|772.77|776.47|772.47|11
1622022740000|2021-05-26 09:52:20|776.72|772.72|776.78|772.78|776.78|772.78|776.71|772.71|4
1622022750000|2021-05-26 09:52:30|776.83|772.83|777.27|773.27|777.27|773.27|776.72|772.72|8
1622022760000|2021-05-26 09:52:40|777.25|773.25|777.04|773.04|777.42|773.42|777|773|9
1622022770000|2021-05-26 09:52:50|777.06|773.06|777.2|773.2|777.33|773.33|777.04|773.04|11
1622022780000|2021-05-26 09:53:00|777.62|773.62|778.31|774.31|778.31|774.31|777.2|773.2|8
1622022790000|2021-05-26 09:53:10|778.23|774.23|778.42|774.42|778.61|774.61|778.23|774.23|8
1622022800000|2021-05-26 09:53:20|778.23|774.23|779.82|775.82|779.82|775.82|778.23|774.23|20
1622022810000|2021-05-26 09:53:30|779.75|775.75|779.61|775.61|779.75|775.75|779.28|775.28|21
1622022820000|2021-05-26 09:53:40|779.47|775.47|778.99|774.99|779.47|775.47|778.78|774.78|22
1622022830000|2021-05-26 09:53:50|778.97|774.97|779.6|775.6|779.62|775.62|778.97|774.97|16
1622022840000|2021-05-26 09:54:00|779.65|775.65|778.54|774.54|779.65|775.65|778.54|774.54|18
1622022850000|2021-05-26 09:54:10|778.51|774.51|778.47|774.47|778.55|774.55|778.24|774.24|24
1622022860000|2021-05-26 09:54:20|778.46|774.46|779.16|775.16|779.16|775.16|778.45|774.45|22
1622022870000|2021-05-26 09:54:30|779.24|775.24|779.45|775.45|779.45|775.45|779.24|775.24|9
1622022880000|2021-05-26 09:54:40|779.46|775.46|779.01|775.01|779.52|775.52|779.01|775.01|14
1622022890000|2021-05-26 09:54:50|779.07|775.07|778.67|774.67|779.14|775.14|778.59|774.59|20
1622022900000|2021-05-26 09:55:00|778.76|774.76|778.03|774.03|778.86|774.86|778.03|774.03|25
1622022910000|2021-05-26 09:55:10|777.99|773.99|777.54|773.54|778|774|777.26|773.26|18
1622022920000|2021-05-26 09:55:20|777.46|773.46|777.63|773.63|777.74|773.74|777.46|773.46|18
1622022930000|2021-05-26 09:55:30|777.64|773.64|777.43|773.43|777.76|773.76|777.43|773.43|10
1622022940000|2021-05-26 09:55:40|777.42|773.42|777.28|773.28|777.52|773.52|777.28|773.28|12
1622022950000|2021-05-26 09:55:50|777.36|773.36|777.27|773.27|777.45|773.45|777.27|773.27|6
1622022960000|2021-05-26 09:56:00|777.28|773.28|777.42|773.42|777.49|773.49|777.28|773.28|7
1622022970000|2021-05-26 09:56:10|777.41|773.41|776.96|772.96|777.41|773.41|776.95|772.95|9
1622022980000|2021-05-26 09:56:20|776.99|772.99|777.29|773.29|777.31|773.31|776.93|772.93|16
1622022990000|2021-05-26 09:56:30|777.3|773.3|777.11|773.11|777.32|773.32|777.1|773.1|6
1622023000000|2021-05-26 09:56:40|777.12|773.12|777.3|773.3|777.33|773.33|777.12|773.12|8
1622023010000|2021-05-26 09:56:50|777.31|773.31|777.23|773.23|777.4|773.4|777.22|773.22|17
1622023020000|2021-05-26 09:57:00|777.22|773.22|776.48|772.48|777.23|773.23|776.48|772.48|13
1622023030000|2021-05-26 09:57:10|776.47|772.47|776.46|772.46|776.5|772.5|776.39|772.39|26
1622023040000|2021-05-26 09:57:20|776.42|772.42|776.19|772.19|776.42|772.42|776.18|772.18|21
1622023050000|2021-05-26 09:57:30|776.17|772.17|776.2|772.2|776.21|772.21|776.14|772.14|11
1622023060000|2021-05-26 09:57:40|776.19|772.19|776.56|772.56|776.56|772.56|776.02|772.02|21
1622023070000|2021-05-26 09:57:50|776.62|772.62|776.81|772.81|777.01|773.01|776.62|772.62|20
1622023080000|2021-05-26 09:58:00|776.8|772.8|776.62|772.62|776.9|772.9|776.62|772.62|14
1622023090000|2021-05-26 09:58:10|776.86|772.86|776.81|772.81|776.86|772.86|776.62|772.62|9
1622023100000|2021-05-26 09:58:20|776.82|772.82|776.98|772.98|777.33|773.33|776.82|772.82|15
1622023110000|2021-05-26 09:58:30|776.97|772.97|776.96|772.96|776.99|772.99|776.96|772.96|7
1622023120000|2021-05-26 09:58:40|776.88|772.88|776.29|772.29|776.88|772.88|776.26|772.26|27
1622023130000|2021-05-26 09:58:50|776.28|772.28|775.66|771.66|776.28|772.28|775.66|771.66|17
1622023140000|2021-05-26 09:59:00|775.77|771.77|774.86|770.86|775.77|771.77|774.77|770.77|15
1622023150000|2021-05-26 09:59:10|774.87|770.87|774.62|770.62|774.89|770.89|774.62|770.62|19
1622023160000|2021-05-26 09:59:20|774.61|770.61|774.13|770.13|774.61|770.61|774.05|770.05|22
1622023170000|2021-05-26 09:59:30|774.11|770.11|773.61|769.61|774.11|770.11|773.61|769.61|23
1622023180000|2021-05-26 09:59:40|773.6|769.6|772.32|768.32|773.6|769.6|772.29|768.29|30
1622023190000|2021-05-26 09:59:50|772.25|768.25|772.03|768.03|772.25|768.25|771.99|767.99|9
1622023200000|2021-05-26 10:00:00|772.02|768.02|773.66|769.66|773.66|769.66|772.02|768.02|19
1622023210000|2021-05-26 10:00:10|773.2|769.2|773.47|769.47|773.8|769.8|773.09|769.09|19
1622023220000|2021-05-26 10:00:20|773.44|769.44|773.49|769.49|773.92|769.92|773.3|769.3|19
1622023230000|2021-05-26 10:00:30|773.86|769.86|774.8|770.8|774.8|770.8|773.75|769.75|22
1622023240000|2021-05-26 10:00:40|774.85|770.85|775|771|775.09|771.09|774.7|770.7|28
1622023250000|2021-05-26 10:00:50|775.01|771.01|775.08|771.08|775.1|771.1|774.96|770.96|19
1622023260000|2021-05-26 10:01:00|775.09|771.09|775.08|771.08|775.11|771.11|775.01|771.01|16
1622023270000|2021-05-26 10:01:10|775.09|771.09|775.14|771.14|775.16|771.16|775.09|771.09|9
1622023280000|2021-05-26 10:01:20|775.07|771.07|775.41|771.41|775.5|771.5|775.07|771.07|11
1622023290000|2021-05-26 10:01:30|775.36|771.36|775.29|771.29|775.36|771.36|775.14|771.14|20
1622023300000|2021-05-26 10:01:40|775.37|771.37|775.71|771.71|775.71|771.71|775.37|771.37|8
1622023310000|2021-05-26 10:01:50|775.7|771.7|775.81|771.81|775.82|771.82|775.7|771.7|4
1622023320000|2021-05-26 10:02:00|775.72|771.72|776.02|772.02|776.02|772.02|775.71|771.71|13
1622023330000|2021-05-26 10:02:10|776.06|772.06|775.84|771.84|776.06|772.06|775.84|771.84|3
1622023340000|2021-05-26 10:02:20|775.99|771.99|777.24|773.24|777.24|773.24|775.84|771.84|12
1622023350000|2021-05-26 10:02:30|776.61|772.61|776.61|772.61|777.09|773.09|776.61|772.61|3
1622023360000|2021-05-26 10:02:40|776.71|772.71|777.03|773.03|777.03|773.03|776.71|772.71|2
1622023370000|2021-05-26 10:02:50|776.71|772.71|778.07|774.07|778.35|774.35|776.71|772.71|16
1622023380000|2021-05-26 10:03:00|778.01|774.01|776.98|772.98|778.02|774.02|776.97|772.97|19
1622023390000|2021-05-26 10:03:10|776.96|772.96|776.12|772.12|776.96|772.96|776.09|772.09|29
1622023400000|2021-05-26 10:03:20|776.11|772.11|775.86|771.86|776.19|772.19|775.85|771.85|19
1622023410000|2021-05-26 10:03:30|775.85|771.85|775.69|771.69|775.9|771.9|775.63|771.63|12
1622023420000|2021-05-26 10:03:40|775.79|771.79|776.19|772.19|776.2|772.2|775.79|771.79|5
1622023430000|2021-05-26 10:03:50|776.15|772.15|776.08|772.08|776.16|772.16|776.04|772.04|11
1622023440000|2021-05-26 10:04:00|776.12|772.12|776.26|772.26|776.31|772.31|776.12|772.12|8
1622023450000|2021-05-26 10:04:10|776.19|772.19|776.87|772.87|776.88|772.88|776.19|772.19|13
1622023460000|2021-05-26 10:04:20|776.75|772.75|778.1|774.1|778.1|774.1|776.75|772.75|19
1622023470000|2021-05-26 10:04:30|778.07|774.07|777.93|773.93|778.08|774.08|777.91|773.91|11
1622023480000|2021-05-26 10:04:40|777.94|773.94|777.53|773.53|777.97|773.97|777.5|773.5|9
1622023490000|2021-05-26 10:04:50|777.52|773.52|777.63|773.63|777.64|773.64|777.25|773.25|20
1622023500000|2021-05-26 10:05:00|777.6|773.6|776.24|772.24|777.6|773.6|776.23|772.23|22
1622023510000|2021-05-26 10:05:10|776.21|772.21|775.23|771.23|776.21|772.21|775.22|771.22|24
1622023520000|2021-05-26 10:05:20|775.22|771.22|774.8|770.8|775.22|771.22|774.76|770.76|30
1622023530000|2021-05-26 10:05:30|774.79|770.79|773.09|769.09|774.8|770.8|773.09|769.09|27
1622023540000|2021-05-26 10:05:40|773.19|769.19|773.64|769.64|773.7|769.7|773.19|769.19|20
1622023550000|2021-05-26 10:05:50|773.61|769.61|773.5|769.5|773.61|769.61|773.48|769.48|11
1622023560000|2021-05-26 10:06:00|773.49|769.49|771.81|767.81|773.49|769.49|771.81|767.81|15
1622023570000|2021-05-26 10:06:10|771.83|767.83|770.13|766.13|771.83|767.83|770.13|766.13|25
1622023580000|2021-05-26 10:06:20|770.11|766.11|769.6|765.6|770.76|766.76|769.6|765.6|24
1622023590000|2021-05-26 10:06:30|769.8|765.8|769.71|765.71|769.92|765.92|769.7|765.7|17
1622023600000|2021-05-26 10:06:40|769.69|765.69|768.33|764.33|769.83|765.83|768.33|764.33|9
1622023610000|2021-05-26 10:06:50|768.32|764.32|767.94|763.94|768.35|764.35|767.94|763.94|14
1622023620000|2021-05-26 10:07:00|767.91|763.91|767.11|763.11|767.91|763.91|767.11|763.11|15
1622023630000|2021-05-26 10:07:10|766.93|762.93|766.49|762.49|766.94|762.94|766.32|762.32|21
1622023640000|2021-05-26 10:07:20|766.51|762.51|766.18|762.18|766.6|762.6|766.16|762.16|22
1622023650000|2021-05-26 10:07:30|766.17|762.17|765.94|761.94|766.28|762.28|765.91|761.91|19
1622023660000|2021-05-26 10:07:40|765.95|761.95|764.48|760.48|765.99|761.99|764.21|760.21|25
1622023670000|2021-05-26 10:07:50|764.37|760.37|763.36|759.36|764.37|760.37|763.36|759.36|23
1622023680000|2021-05-26 10:08:00|763.32|759.32|764.58|760.58|764.58|760.58|763.01|759.01|31
1622023690000|2021-05-26 10:08:10|763.91|759.91|764.61|760.61|764.83|760.83|763.91|759.91|19
1622023700000|2021-05-26 10:08:20|764.62|760.62|764.07|760.07|764.62|760.62|764.02|760.02|24
1622023710000|2021-05-26 10:08:30|764.08|760.08|764.08|760.08|764.15|760.15|764.02|760.02|18
1622023720000|2021-05-26 10:08:40|764.07|760.07|763.05|759.05|764.08|760.08|762.99|758.99|19
1622023730000|2021-05-26 10:08:50|762.97|758.97|763.11|759.11|763.11|759.11|762.97|758.97|9
1622023740000|2021-05-26 10:09:00|763.09|759.09|762.27|758.27|763.09|759.09|762.27|758.27|24
1622023750000|2021-05-26 10:09:10|762.28|758.28|761.06|757.06|762.28|758.28|760.59|756.59|23
1622023760000|2021-05-26 10:09:20|760.93|756.93|761.11|757.11|761.35|757.35|760.33|756.33|23
1622023770000|2021-05-26 10:09:30|761.06|757.06|761.51|757.51|761.63|757.63|760.96|756.96|29
1622023780000|2021-05-26 10:09:40|761.46|757.46|761.07|757.07|761.5|757.5|760.99|756.99|16
1622023790000|2021-05-26 10:09:50|761.09|757.09|761.48|757.48|761.48|757.48|761.09|757.09|8
1622023800000|2021-05-26 10:10:00|761.56|757.56|762.22|758.22|762.74|758.74|761.56|757.56|15
1622023810000|2021-05-26 10:10:10|761.68|757.68|761.68|757.68|763.03|759.03|761.68|757.68|14
1622023820000|2021-05-26 10:10:20|763.03|759.03|764.35|760.35|764.67|760.67|761.68|757.68|15
1622023830000|2021-05-26 10:10:30|764.42|760.42|765.35|761.35|765.51|761.51|764.42|760.42|11
1622023840000|2021-05-26 10:10:40|765.38|761.38|765.12|761.12|765.38|761.38|765.03|761.03|27
1622023850000|2021-05-26 10:10:50|765.13|761.13|765.15|761.15|765.16|761.16|765.13|761.13|7
1622023860000|2021-05-26 10:11:00|765.05|761.05|763.48|759.48|765.05|761.05|763.27|759.27|22
1622023870000|2021-05-26 10:11:10|763.35|759.35|763.21|759.21|763.5|759.5|763.21|759.21|8
1622023880000|2021-05-26 10:11:20|763.49|759.49|765.49|761.49|765.49|761.49|763.49|759.49|22
1622023890000|2021-05-26 10:11:30|765.51|761.51|765.6|761.6|765.73|761.73|764.34|760.34|15
1622023900000|2021-05-26 10:11:40|765.61|761.61|766.5|762.5|766.5|762.5|765.61|761.61|23
1622023910000|2021-05-26 10:11:50|766.23|762.23|766.23|762.23|766.34|762.34|766.23|762.23|6
1622023920000|2021-05-26 10:12:00|766.07|762.07|763.7|759.7|766.07|762.07|763.7|759.7|28
1622023930000|2021-05-26 10:12:10|763.57|759.57|763.28|759.28|763.57|759.57|763.02|759.02|26
1622023940000|2021-05-26 10:12:20|763.15|759.15|761.06|757.06|763.15|759.15|760.88|756.88|28
1622023950000|2021-05-26 10:12:30|760.81|756.81|761.32|757.32|762.08|758.08|760.79|756.79|18
1622023960000|2021-05-26 10:12:40|761.39|757.39|761.55|757.55|761.67|757.67|761.34|757.34|11
1622023970000|2021-05-26 10:12:50|761.65|757.65|760.07|756.07|761.65|757.65|760.01|756.01|24
1622023980000|2021-05-26 10:13:00|760.08|756.08|760.13|756.13|760.25|756.25|759.96|755.96|14
1622023990000|2021-05-26 10:13:10|760.14|756.14|760.27|756.27|760.34|756.34|760.07|756.07|27
1622024000000|2021-05-26 10:13:20|760.25|756.25|760.01|756.01|760.25|756.25|759.84|755.84|22
1622024010000|2021-05-26 10:13:30|760|756|759.85|755.85|760.03|756.03|759.79|755.79|18
1622024020000|2021-05-26 10:13:40|759.86|755.86|760.87|756.87|760.87|756.87|759.86|755.86|21
1622024030000|2021-05-26 10:13:50|760.94|756.94|761.24|757.24|761.66|757.66|760.58|756.58|24
1622024040000|2021-05-26 10:14:00|761.25|757.25|759.43|755.43|761.25|757.25|759.43|755.43|33
1622024050000|2021-05-26 10:14:10|759.33|755.33|759.29|755.29|759.41|755.41|759.01|755.01|25
1622024060000|2021-05-26 10:14:20|759.35|755.35|759.49|755.49|759.51|755.51|759.35|755.35|15
1622024070000|2021-05-26 10:14:30|759.44|755.44|757.83|753.83|759.44|755.44|757.82|753.82|33
1622024080000|2021-05-26 10:14:40|757.82|753.82|757.98|753.98|758.02|754.02|757.79|753.79|25
1622024090000|2021-05-26 10:14:50|757.99|753.99|757.99|753.99|758|754|757.94|753.94|16
1622024100000|2021-05-26 10:15:00|758.02|754.02|759.86|755.86|759.88|755.88|758.02|754.02|23
1622024110000|2021-05-26 10:15:10|759.87|755.87|761.5|757.5|761.88|757.88|759.86|755.86|24
1622024120000|2021-05-26 10:15:20|761.47|757.47|761.42|757.42|761.5|757.5|761.12|757.12|28
1622024130000|2021-05-26 10:15:30|761.41|757.41|761.84|757.84|762.34|758.34|761.37|757.37|29
1622024140000|2021-05-26 10:15:40|761.85|757.85|761.81|757.81|762.02|758.02|761.8|757.8|20
1622024150000|2021-05-26 10:15:50|761.8|757.8|762.25|758.25|762.25|758.25|761.8|757.8|17
1622024160000|2021-05-26 10:16:00|762.17|758.17|760.73|756.73|762.17|758.17|760.66|756.66|35
1622024170000|2021-05-26 10:16:10|760.77|756.77|760.82|756.82|760.94|756.94|760.73|756.73|29
1622024180000|2021-05-26 10:16:20|760.83|756.83|761.23|757.23|761.32|757.32|760.74|756.74|26
1622024190000|2021-05-26 10:16:30|761.07|757.07|761.55|757.55|761.55|757.55|761.05|757.05|27
1622024200000|2021-05-26 10:16:40|761.6|757.6|761.45|757.45|761.67|757.67|761.44|757.44|20
1622024210000|2021-05-26 10:16:50|761.67|757.67|763.18|759.18|763.18|759.18|761.67|757.67|9
1622024220000|2021-05-26 10:17:00|763.22|759.22|762.88|758.88|763.32|759.32|762.76|758.76|26
1622024230000|2021-05-26 10:17:10|762.79|758.79|761.48|757.48|762.79|758.79|761.21|757.21|32
1622024240000|2021-05-26 10:17:20|761.5|757.5|762.09|758.09|762.25|758.25|761.5|757.5|30
1622024250000|2021-05-26 10:17:30|762.03|758.03|762.04|758.04|762.22|758.22|761.87|757.87|19
1622024260000|2021-05-26 10:17:40|762.05|758.05|761.93|757.93|762.3|758.3|761.87|757.87|18
1622024270000|2021-05-26 10:17:50|761.94|757.94|762.79|758.79|762.88|758.88|761.92|757.92|31
1622024280000|2021-05-26 10:18:00|762.88|758.88|763.87|759.87|763.87|759.87|762.88|758.88|13
1622024290000|2021-05-26 10:18:10|763.94|759.94|763.78|759.78|763.94|759.94|763.71|759.71|13
1622024300000|2021-05-26 10:18:20|763.84|759.84|764.84|760.84|764.84|760.84|763.81|759.81|26
1622024310000|2021-05-26 10:18:30|764.71|760.71|764.84|760.84|765.42|761.42|764.64|760.64|17
1622024320000|2021-05-26 10:18:40|764.99|760.99|764.83|760.83|765.63|761.63|764.69|760.69|27
1622024330000|2021-05-26 10:18:50|764.71|760.71|764.96|760.96|765.45|761.45|764.71|760.71|20
1622024340000|2021-05-26 10:19:00|764.82|760.82|765.68|761.68|765.88|761.88|764.82|760.82|26
1622024350000|2021-05-26 10:19:10|765.7|761.7|765.36|761.36|765.7|761.7|765.36|761.36|21
1622024360000|2021-05-26 10:19:20|765.26|761.26|765.06|761.06|765.26|761.26|764.67|760.67|26
1622024370000|2021-05-26 10:19:30|765.12|761.12|765.23|761.23|765.3|761.3|765.12|761.12|23
1622024380000|2021-05-26 10:19:40|765.22|761.22|764.94|760.94|765.22|761.22|764.72|760.72|23
1622024390000|2021-05-26 10:19:50|764.95|760.95|765.59|761.59|765.73|761.73|764.94|760.94|20
1622024400000|2021-05-26 10:20:00|765.39|761.39|766.63|762.63|766.81|762.81|765.39|761.39|21
1622024410000|2021-05-26 10:20:10|766.27|762.27|766.5|762.5|766.72|762.72|766.22|762.22|18
1622024420000|2021-05-26 10:20:20|766.58|762.58|767.31|763.31|767.31|763.31|766.36|762.36|20
1622024430000|2021-05-26 10:20:30|767.32|763.32|767.56|763.56|767.99|763.99|767.11|763.11|15
1622024440000|2021-05-26 10:20:40|767.91|763.91|767.67|763.67|767.91|763.91|767.56|763.56|8
1622024450000|2021-05-26 10:20:50|767.56|763.56|769.6|765.6|769.66|765.66|767.56|763.56|19
1622024460000|2021-05-26 10:21:00|769.59|765.59|770.52|766.52|770.88|766.88|769.25|765.25|34
1622024470000|2021-05-26 10:21:10|770.25|766.25|770.14|766.14|770.76|766.76|770.07|766.07|16
1622024480000|2021-05-26 10:21:20|770.15|766.15|770.69|766.69|770.7|766.7|770.12|766.12|18
1622024490000|2021-05-26 10:21:30|770.83|766.83|770.76|766.76|770.85|766.85|770.53|766.53|15
1622024500000|2021-05-26 10:21:40|770.8|766.8|769.86|765.86|770.82|766.82|769.74|765.74|25
1622024510000|2021-05-26 10:21:50|769.84|765.84|769.25|765.25|769.84|765.84|769.15|765.15|23
1622024520000|2021-05-26 10:22:00|769.26|765.26|769.56|765.56|769.61|765.61|769.21|765.21|18
1622024530000|2021-05-26 10:22:10|769.53|765.53|769.87|765.87|770.09|766.09|769.49|765.49|15
1622024540000|2021-05-26 10:22:20|769.76|765.76|769.15|765.15|770.04|766.04|769.15|765.15|24
1622024550000|2021-05-26 10:22:30|769.08|765.08|768.39|764.39|769.08|765.08|768.18|764.18|23
1622024560000|2021-05-26 10:22:40|768.45|764.45|768.52|764.52|768.55|764.55|768.39|764.39|25
1622024570000|2021-05-26 10:22:50|768.48|764.48|768.44|764.44|768.51|764.51|768.44|764.44|14
1622024580000|2021-05-26 10:23:00|768.45|764.45|767.73|763.73|768.47|764.47|767.73|763.73|23
1622024590000|2021-05-26 10:23:10|767.72|763.72|766.42|762.42|767.72|763.72|766.34|762.34|25
1622024600000|2021-05-26 10:23:20|766.48|762.48|766.44|762.44|766.53|762.53|766.44|762.44|15
1622024610000|2021-05-26 10:23:30|766.45|762.45|765.21|761.21|766.46|762.46|765.21|761.21|22
1622024620000|2021-05-26 10:23:40|765.23|761.23|765.08|761.08|765.26|761.26|764.9|760.9|28
1622024630000|2021-05-26 10:23:50|765.06|761.06|764.69|760.69|765.06|761.06|764.68|760.68|23
1622024640000|2021-05-26 10:24:00|764.66|760.66|763.71|759.71|764.66|760.66|763.7|759.7|18
1622024650000|2021-05-26 10:24:10|763.72|759.72|765.15|761.15|765.15|761.15|763.7|759.7|28
1622024660000|2021-05-26 10:24:20|765.04|761.04|765.04|761.04|765.56|761.56|765.04|761.04|14
1622024670000|2021-05-26 10:24:30|765.6|761.6|765.04|761.04|765.65|761.65|765.04|761.04|23
1622024680000|2021-05-26 10:24:40|765.58|761.58|765.94|761.94|766.09|762.09|765.04|761.04|12
1622024690000|2021-05-26 10:24:50|765.96|761.96|764.63|760.63|766.05|762.05|764.63|760.63|24
1622024700000|2021-05-26 10:25:00|764.69|760.69|765.34|761.34|765.37|761.37|764.45|760.45|32
1622024710000|2021-05-26 10:25:10|765.45|761.45|765.48|761.48|765.54|761.54|765.34|761.34|17
1622024720000|2021-05-26 10:25:20|765.47|761.47|764.88|760.88|765.48|761.48|764.81|760.81|15
1622024730000|2021-05-26 10:25:30|764.86|760.86|765.17|761.17|765.17|761.17|764.84|760.84|10
1622024740000|2021-05-26 10:25:40|765.21|761.21|765.2|761.2|765.21|761.21|765.2|761.2|2
1622024750000|2021-05-26 10:25:50|765.27|761.27|765.82|761.82|765.84|761.84|765.27|761.27|17
1622024760000|2021-05-26 10:26:00|765.64|761.64|764.86|760.86|765.64|761.64|764.86|760.86|24
1622024770000|2021-05-26 10:26:10|764.84|760.84|764.8|760.8|764.84|760.84|764.68|760.68|18
1622024780000|2021-05-26 10:26:20|764.84|760.84|764.77|760.77|764.86|760.86|764.75|760.75|16
1622024790000|2021-05-26 10:26:30|764.78|760.78|764.67|760.67|764.88|760.88|764.36|760.36|26
1622024800000|2021-05-26 10:26:40|764.57|760.57|764.26|760.26|764.58|760.58|764.26|760.26|13
1622024810000|2021-05-26 10:26:50|764.3|760.3|762.88|758.88|764.3|760.3|762.88|758.88|28
1622024820000|2021-05-26 10:27:00|762.93|758.93|763.2|759.2|763.61|759.61|762.86|758.86|19
1622024830000|2021-05-26 10:27:10|763.3|759.3|763.05|759.05|763.31|759.31|763.05|759.05|19
1622024840000|2021-05-26 10:27:20|763.08|759.08|762.02|758.02|763.14|759.14|761.85|757.85|15
1622024850000|2021-05-26 10:27:30|762.04|758.04|762.03|758.03|762.04|758.04|761.9|757.9|11
1622024860000|2021-05-26 10:27:40|761.82|757.82|761.5|757.5|761.89|757.89|761.49|757.49|19
1622024870000|2021-05-26 10:27:50|761.41|757.41|760.95|756.95|761.41|757.41|760.95|756.95|17
1622024880000|2021-05-26 10:28:00|760.86|756.86|760.12|756.12|760.87|756.87|760.04|756.04|24
1622024890000|2021-05-26 10:28:10|760.11|756.11|758.51|754.51|760.11|756.11|758.51|754.51|32
1622024900000|2021-05-26 10:28:20|758.48|754.48|759.05|755.05|759.33|755.33|758.48|754.48|24
1622024910000|2021-05-26 10:28:30|759.03|755.03|758.2|754.2|759.03|755.03|758.07|754.07|21
1622024920000|2021-05-26 10:28:40|758.21|754.21|758.7|754.7|758.9|754.9|758.11|754.11|25
1622024930000|2021-05-26 10:28:50|758.67|754.67|758.19|754.19|758.67|754.67|757.51|753.51|25
1622024940000|2021-05-26 10:29:00|757.78|753.78|755.87|751.87|757.78|753.78|755.83|751.83|19
1622024950000|2021-05-26 10:29:10|755.93|751.93|755.99|751.99|756.09|752.09|755.44|751.44|26
1622024960000|2021-05-26 10:29:20|756.03|752.03|755.38|751.38|756.03|752.03|755.33|751.33|23
1622024970000|2021-05-26 10:29:30|755.29|751.29|754.93|750.93|755.49|751.49|754.92|750.92|20
1622024980000|2021-05-26 10:29:40|754.95|750.95|755.22|751.22|755.43|751.43|754.95|750.95|24
1622024990000|2021-05-26 10:29:50|755.23|751.23|755.24|751.24|755.25|751.25|755.23|751.23|8
1622025000000|2021-05-26 10:30:00|755.22|751.22|755.51|751.51|755.59|751.59|755.22|751.22|14
1622025010000|2021-05-26 10:30:10|756.13|752.13|756.68|752.68|757.43|753.43|756.13|752.13|32
1622025020000|2021-05-26 10:30:20|756.76|752.76|758.27|754.27|758.45|754.45|756.76|752.76|20
1622025030000|2021-05-26 10:30:30|759.31|755.31|758.53|754.53|759.31|755.31|758.44|754.44|26
1622025040000|2021-05-26 10:30:40|758.55|754.55|758.7|754.7|758.79|754.79|758.55|754.55|24
1622025050000|2021-05-26 10:30:50|758.65|754.65|758.72|754.72|758.72|754.72|758.39|754.39|27
1622025060000|2021-05-26 10:31:00|758.73|754.73|758.8|754.8|758.9|754.9|758.73|754.73|14
1622025070000|2021-05-26 10:31:10|758.81|754.81|758.86|754.86|758.86|754.86|758.75|754.75|15
1622025080000|2021-05-26 10:31:20|758.85|754.85|757.64|753.64|758.85|754.85|757.64|753.64|22
1622025090000|2021-05-26 10:31:30|757.59|753.59|758.1|754.1|758.1|754.1|757.39|753.39|19
1622025100000|2021-05-26 10:31:40|758.13|754.13|758.31|754.31|758.31|754.31|757.9|753.9|12
1622025110000|2021-05-26 10:31:50|758.32|754.32|758.39|754.39|758.59|754.59|758.06|754.06|11
1622025120000|2021-05-26 10:32:00|758.41|754.41|759.41|755.41|759.41|755.41|758.31|754.31|17
1622025130000|2021-05-26 10:32:10|759.48|755.48|758.19|754.19|759.5|755.5|758.19|754.19|34
1622025140000|2021-05-26 10:32:20|758.18|754.18|758.2|754.2|758.27|754.27|758.17|754.17|17
1622025150000|2021-05-26 10:32:30|758.24|754.24|758.15|754.15|758.34|754.34|758.15|754.15|15
1622025160000|2021-05-26 10:32:40|757.96|753.96|757.46|753.46|757.96|753.96|757.3|753.3|13
1622025170000|2021-05-26 10:32:50|757.54|753.54|756.23|752.23|757.64|753.64|756.23|752.23|31
1622025180000|2021-05-26 10:33:00|756.22|752.22|756.25|752.25|756.29|752.29|756.07|752.07|18
1622025190000|2021-05-26 10:33:10|756.16|752.16|756.34|752.34|756.34|752.34|755.87|751.87|20
1622025200000|2021-05-26 10:33:20|756.23|752.23|756.03|752.03|756.26|752.26|756.03|752.03|20
1622025210000|2021-05-26 10:33:30|755.9|751.9|755.58|751.58|755.9|751.9|755.51|751.51|24
1622025220000|2021-05-26 10:33:40|755.57|751.57|755.01|751.01|755.57|751.57|755.01|751.01|26
1622025230000|2021-05-26 10:33:50|755|751|754.74|750.74|755.01|751.01|754.7|750.7|23
1622025240000|2021-05-26 10:34:00|754.7|750.7|754.56|750.56|754.75|750.75|754.56|750.56|15
1622025250000|2021-05-26 10:34:10|754.47|750.47|754.59|750.59|754.59|750.59|754.46|750.46|21
1622025260000|2021-05-26 10:34:20|754.56|750.56|755.57|751.57|755.57|751.57|754.55|750.55|18
1622025270000|2021-05-26 10:34:30|755.4|751.4|755.43|751.43|755.44|751.44|755.39|751.39|4
1622025280000|2021-05-26 10:34:40|755.44|751.44|756.21|752.21|756.21|752.21|755.39|751.39|10
1622025290000|2021-05-26 10:34:50|756.26|752.26|756.13|752.13|756.29|752.29|756.13|752.13|16
1622025300000|2021-05-26 10:35:00|756.12|752.12|755.9|751.9|756.18|752.18|755.76|751.76|21
1622025310000|2021-05-26 10:35:10|755.96|751.96|757.78|753.78|757.8|753.8|755.96|751.96|33
1622025320000|2021-05-26 10:35:20|758.02|754.02|759.06|755.06|759.06|755.06|758.02|754.02|20
1622025330000|2021-05-26 10:35:30|759.02|755.02|758.53|754.53|759.02|755.02|758.03|754.03|17
1622025340000|2021-05-26 10:35:40|758.39|754.39|759.1|755.1|759.1|755.1|758.39|754.39|10
1622025350000|2021-05-26 10:35:50|758.99|754.99|758.76|754.76|759.08|755.08|758.76|754.76|13
1622025360000|2021-05-26 10:36:00|758.77|754.77|759.04|755.04|759.04|755.04|758.76|754.76|12
1622025370000|2021-05-26 10:36:10|759.05|755.05|759.24|755.24|759.52|755.52|759.05|755.05|14
1622025380000|2021-05-26 10:36:20|759.25|755.25|759.28|755.28|759.28|755.28|759.08|755.08|15
1622025390000|2021-05-26 10:36:30|759.3|755.3|759.18|755.18|759.3|755.3|759.13|755.13|19
1622025400000|2021-05-26 10:36:40|759.19|755.19|759.42|755.42|759.43|755.43|759.19|755.19|9
1622025410000|2021-05-26 10:36:50|759.62|755.62|759.5|755.5|759.69|755.69|759.5|755.5|10
1622025420000|2021-05-26 10:37:00|759.46|755.46|757.23|753.23|759.47|755.47|757.14|753.14|31
1622025430000|2021-05-26 10:37:10|757.29|753.29|757.51|753.51|757.71|753.71|757.04|753.04|28
1622025440000|2021-05-26 10:37:20|757.73|753.73|759.02|755.02|759.02|755.02|757.63|753.63|22
1622025450000|2021-05-26 10:37:30|759.07|755.07|759.24|755.24|759.42|755.42|758.84|754.84|21
1622025460000|2021-05-26 10:37:40|759.09|755.09|759.09|755.09|759.5|755.5|759.09|755.09|20
1622025470000|2021-05-26 10:37:50|759.05|755.05|759.37|755.37|759.37|755.37|759.05|755.05|7
1622025480000|2021-05-26 10:38:00|759.33|755.33|759.23|755.23|759.45|755.45|759.11|755.11|11
1622025490000|2021-05-26 10:38:10|759.16|755.16|758.77|754.77|759.26|755.26|758.71|754.71|17
1622025500000|2021-05-26 10:38:20|758.82|754.82|758.68|754.68|758.88|754.88|758.67|754.67|16
1622025510000|2021-05-26 10:38:30|758.72|754.72|758.09|754.09|758.98|754.98|757.98|753.98|32
1622025520000|2021-05-26 10:38:40|758.08|754.08|757.57|753.57|758.08|754.08|757.41|753.41|31
1622025530000|2021-05-26 10:38:50|757.61|753.61|757.35|753.35|757.66|753.66|757.34|753.34|27
1622025540000|2021-05-26 10:39:00|757.34|753.34|757|753|757.6|753.6|757|753|26
1622025550000|2021-05-26 10:39:10|756.95|752.95|756.59|752.59|757.02|753.02|756.51|752.51|25
1622025560000|2021-05-26 10:39:20|756.62|752.62|756.74|752.74|756.8|752.8|756.58|752.58|11
1622025570000|2021-05-26 10:39:30|756.71|752.71|756.17|752.17|756.77|752.77|756.17|752.17|23
1622025580000|2021-05-26 10:39:40|756.15|752.15|755.97|751.97|756.19|752.19|755.96|751.96|18
1622025590000|2021-05-26 10:39:50|756.02|752.02|756.62|752.62|756.65|752.65|756.01|752.01|21
1622025600000|2021-05-26 10:40:00|756.59|752.59|757.78|753.78|757.78|753.78|756.54|752.54|15
1622025610000|2021-05-26 10:40:10|756.81|752.81|756.89|752.89|757.16|753.16|756.81|752.81|17
1622025620000|2021-05-26 10:40:20|756.9|752.9|757.24|753.24|757.42|753.42|756.89|752.89|16
1622025630000|2021-05-26 10:40:30|757.33|753.33|757.87|753.87|758.08|754.08|757.24|753.24|20
1622025640000|2021-05-26 10:40:40|757.85|753.85|757.74|753.74|757.92|753.92|757.54|753.54|21
1622025650000|2021-05-26 10:40:50|757.95|753.95|757.82|753.82|758|754|757.82|753.82|14
1622025660000|2021-05-26 10:41:00|757.77|753.77|757.3|753.3|757.77|753.77|757.12|753.12|30
1622025670000|2021-05-26 10:41:10|757.38|753.38|757.48|753.48|757.53|753.53|757.36|753.36|21
1622025680000|2021-05-26 10:41:20|757.5|753.5|757.48|753.48|758.09|754.09|757.48|753.48|28
1622025690000|2021-05-26 10:41:30|757.51|753.51|757.87|753.87|757.87|753.87|757.45|753.45|16
1622025700000|2021-05-26 10:41:40|757.92|753.92|757.98|753.98|758.55|754.55|757.92|753.92|17
1622025710000|2021-05-26 10:41:50|757.99|753.99|757.91|753.91|757.99|753.99|757.6|753.6|26
1622025720000|2021-05-26 10:42:00|758.03|754.03|758.89|754.89|758.89|754.89|757.9|753.9|16
1622025730000|2021-05-26 10:42:10|758.3|754.3|759.54|755.54|760.31|756.31|757.9|753.9|23
1622025740000|2021-05-26 10:42:20|759.33|755.33|759.5|755.5|759.5|755.5|758.91|754.91|21
1622025750000|2021-05-26 10:42:30|759.81|755.81|759.81|755.81|760.11|756.11|759.62|755.62|17
1622025760000|2021-05-26 10:42:40|760.04|756.04|759.71|755.71|760.23|756.23|759.62|755.62|20
1622025770000|2021-05-26 10:42:50|759.72|755.72|759.62|755.62|760.09|756.09|759.62|755.62|17
1622025780000|2021-05-26 10:43:00|760.29|756.29|760|756|760.29|756.29|759.99|755.99|8
1622025790000|2021-05-26 10:43:10|759.99|755.99|758.91|754.91|759.99|755.99|758.72|754.72|21
1622025800000|2021-05-26 10:43:20|758.74|754.74|759.45|755.45|759.45|755.45|758.34|754.34|22
1622025810000|2021-05-26 10:43:30|759.52|755.52|760.16|756.16|760.16|756.16|759.49|755.49|21
1622025820000|2021-05-26 10:43:40|760.17|756.17|760.15|756.15|760.18|756.18|760.15|756.15|4
1622025830000|2021-05-26 10:43:50|760.19|756.19|760.19|756.19|760.19|756.19|760.18|756.18|3
1622025840000|2021-05-26 10:44:00|760.16|756.16|760.65|756.65|760.75|756.75|760.16|756.16|16
1622025850000|2021-05-26 10:44:10|760.78|756.78|759.55|755.55|760.78|756.78|759.55|755.55|12
1622025860000|2021-05-26 10:44:20|759.34|755.34|759.16|755.16|759.77|755.77|759.16|755.16|16
1622025870000|2021-05-26 10:44:30|759.12|755.12|760.25|756.25|760.3|756.3|759.08|755.08|24
1622025880000|2021-05-26 10:44:40|760.26|756.26|760.35|756.35|760.36|756.36|760.09|756.09|24
1622025890000|2021-05-26 10:44:50|760.36|756.36|760.79|756.79|760.86|756.86|760.36|756.36|32
1622025900000|2021-05-26 10:45:00|760.78|756.78|762.28|758.28|762.28|758.28|760.66|756.66|31
1622025910000|2021-05-26 10:45:10|762.29|758.29|763.12|759.12|763.12|759.12|762.29|758.29|23
1622025920000|2021-05-26 10:45:20|763.13|759.13|763.49|759.49|763.49|759.49|762.97|758.97|14
1622025930000|2021-05-26 10:45:30|763.5|759.5|763.68|759.68|763.68|759.68|763.5|759.5|9
1622025940000|2021-05-26 10:45:40|763.69|759.69|763.72|759.72|763.74|759.74|763.69|759.69|9
1622025950000|2021-05-26 10:45:50|764.56|760.56|764.57|760.57|764.58|760.58|764.42|760.42|13
1622025960000|2021-05-26 10:46:00|764.58|760.58|764.59|760.59|764.6|760.6|764.49|760.49|11
1622025970000|2021-05-26 10:46:10|764.6|760.6|765.03|761.03|765.27|761.27|764.6|760.6|18
1622025980000|2021-05-26 10:46:20|765.24|761.24|765.06|761.06|765.33|761.33|764.94|760.94|14
1622025990000|2021-05-26 10:46:30|765|761|765.04|761.04|765.04|761.04|765|761|2
1622026000000|2021-05-26 10:46:40|764.99|760.99|764.95|760.95|764.99|760.99|764.88|760.88|11
1622026010000|2021-05-26 10:46:50|764.85|760.85|764.33|760.33|764.85|760.85|764.25|760.25|20
1622026020000|2021-05-26 10:47:00|764.32|760.32|764.83|760.83|764.83|760.83|764.21|760.21|20
1622026030000|2021-05-26 10:47:10|764.76|760.76|764.75|760.75|764.77|760.77|764.68|760.68|11
1622026040000|2021-05-26 10:47:20|764.78|760.78|764.94|760.94|764.95|760.95|764.78|760.78|9
1622026050000|2021-05-26 10:47:30|764.93|760.93|764.8|760.8|764.94|760.94|764.77|760.77|15
1622026060000|2021-05-26 10:47:40|764.82|760.82|765.35|761.35|765.35|761.35|764.82|760.82|8
1622026070000|2021-05-26 10:47:50|764.83|760.83|765.68|761.68|765.82|761.82|764.83|760.83|13
1622026080000|2021-05-26 10:48:00|765.69|761.69|765.77|761.77|765.77|761.77|765.57|761.57|13
1622026090000|2021-05-26 10:48:10|765.78|761.78|764.32|760.32|765.8|761.8|764.15|760.15|28
1622026100000|2021-05-26 10:48:20|764.33|760.33|764.05|760.05|764.33|760.33|764.04|760.04|12
1622026110000|2021-05-26 10:48:30|764.06|760.06|762.81|758.81|764.09|760.09|762.81|758.81|31
1622026120000|2021-05-26 10:48:40|762.79|758.79|762.99|758.99|763.07|759.07|762.6|758.6|30
1622026130000|2021-05-26 10:48:50|762.84|758.84|761.47|757.47|762.96|758.96|761.47|757.47|26
1622026140000|2021-05-26 10:49:00|761.46|757.46|761.89|757.89|761.89|757.89|761.46|757.46|19
1622026150000|2021-05-26 10:49:10|762.13|758.13|762.41|758.41|763.02|759.02|762.12|758.12|24
1622026160000|2021-05-26 10:49:20|762.29|758.29|761.36|757.36|762.29|758.29|761.31|757.31|17
1622026170000|2021-05-26 10:49:30|761.52|757.52|761.22|757.22|761.52|757.52|761.22|757.22|20
1622026180000|2021-05-26 10:49:40|761.24|757.24|761.5|757.5|761.5|757.5|761.12|757.12|21
1622026190000|2021-05-26 10:49:50|761.47|757.47|761.66|757.66|761.67|757.67|761.47|757.47|17
1622026200000|2021-05-26 10:50:00|761.67|757.67|763.48|759.48|763.52|759.52|761.67|757.67|26
1622026210000|2021-05-26 10:50:10|763.34|759.34|762.48|758.48|763.36|759.36|762.25|758.25|22
1622026220000|2021-05-26 10:50:20|762.63|758.63|762.61|758.61|762.63|758.63|762.26|758.26|22
1622026230000|2021-05-26 10:50:30|762.37|758.37|762.07|758.07|762.83|758.83|762.07|758.07|28
1622026240000|2021-05-26 10:50:40|762.06|758.06|762.27|758.27|762.43|758.43|761.96|757.96|25
1622026250000|2021-05-26 10:50:50|762.25|758.25|762.08|758.08|762.27|758.27|762.08|758.08|20
1622026260000|2021-05-26 10:51:00|762.06|758.06|762.59|758.59|762.61|758.61|762.06|758.06|15
1622026270000|2021-05-26 10:51:10|762.58|758.58|762.43|758.43|762.67|758.67|762.43|758.43|17
1622026280000|2021-05-26 10:51:20|762.32|758.32|761.75|757.75|762.32|758.32|761.75|757.75|19
1622026290000|2021-05-26 10:51:30|761.74|757.74|762.17|758.17|762.17|758.17|761.51|757.51|31
1622026300000|2021-05-26 10:51:40|762.18|758.18|762.82|758.82|763.11|759.11|762.18|758.18|24
1622026310000|2021-05-26 10:51:50|762.81|758.81|762.63|758.63|762.94|758.94|762.43|758.43|20
1622026320000|2021-05-26 10:52:00|762.7|758.7|762.8|758.8|762.82|758.82|762.7|758.7|16
1622026330000|2021-05-26 10:52:10|762.78|758.78|762.36|758.36|762.78|758.78|762.21|758.21|22
1622026340000|2021-05-26 10:52:20|762.4|758.4|763.41|759.41|763.77|759.77|762.39|758.39|30
1622026350000|2021-05-26 10:52:30|763.03|759.03|763.36|759.36|763.62|759.62|763.03|759.03|12
1622026360000|2021-05-26 10:52:40|763.43|759.43|764.11|760.11|764.11|760.11|763.36|759.36|20
1622026370000|2021-05-26 10:52:50|764.12|760.12|764.39|760.39|764.48|760.48|764.07|760.07|17
1622026380000|2021-05-26 10:53:00|764.4|760.4|764.39|760.39|764.84|760.84|764.27|760.27|14
1622026390000|2021-05-26 10:53:10|764.44|760.44|764.03|760.03|764.47|760.47|763.91|759.91|22
1622026400000|2021-05-26 10:53:20|763.99|759.99|764.09|760.09|764.1|760.1|763.99|759.99|17
1622026410000|2021-05-26 10:53:30|764.1|760.1|763.96|759.96|764.2|760.2|763.84|759.84|19
1622026420000|2021-05-26 10:53:40|763.97|759.97|763.72|759.72|764.59|760.59|763.68|759.68|26
1622026430000|2021-05-26 10:53:50|763.71|759.71|763.33|759.33|763.72|759.72|763.17|759.17|23
1622026440000|2021-05-26 10:54:00|763.31|759.31|763.05|759.05|763.43|759.43|763|759|24
1622026450000|2021-05-26 10:54:10|763.06|759.06|762.78|758.78|763.08|759.08|762.75|758.75|21
1622026460000|2021-05-26 10:54:20|762.81|758.81|762.95|758.95|762.98|758.98|762.81|758.81|18
1622026470000|2021-05-26 10:54:30|762.99|758.99|763.03|759.03|763.03|759.03|762.9|758.9|13
1622026480000|2021-05-26 10:54:40|763.1|759.1|763.19|759.19|763.19|759.19|762.9|758.9|17
1622026490000|2021-05-26 10:54:50|763.16|759.16|762.82|758.82|763.36|759.36|762.62|758.62|16
1622026500000|2021-05-26 10:55:00|762.89|758.89|763.08|759.08|763.11|759.11|762.73|758.73|15
1622026510000|2021-05-26 10:55:10|763.17|759.17|763.65|759.65|763.65|759.65|763.12|759.12|28
1622026520000|2021-05-26 10:55:20|763.71|759.71|763.59|759.59|764.02|760.02|763.59|759.59|20
1622026530000|2021-05-26 10:55:30|763.69|759.69|763.46|759.46|763.75|759.75|763.3|759.3|18
1622026540000|2021-05-26 10:55:40|763.51|759.51|763.62|759.62|763.72|759.72|763.51|759.51|12
1622026550000|2021-05-26 10:55:50|763.63|759.63|763.62|759.62|763.63|759.63|763.62|759.62|6
1622026560000|2021-05-26 10:56:00|763.63|759.63|763.62|759.62|763.63|759.63|763.62|759.62|4
1622026570000|2021-05-26 10:56:10|763.69|759.69|764.39|760.39|764.39|760.39|763.63|759.63|17
1622026580000|2021-05-26 10:56:20|764.58|760.58|764.78|760.78|765.1|761.1|764.58|760.58|18
1622026590000|2021-05-26 10:56:30|765.05|761.05|764.72|760.72|765.05|761.05|764.47|760.47|12
1622026600000|2021-05-26 10:56:40|764.73|760.73|764.2|760.2|764.89|760.89|764.2|760.2|17
1622026610000|2021-05-26 10:56:50|764.26|760.26|763.96|759.96|764.31|760.31|763.96|759.96|15
1622026620000|2021-05-26 10:57:00|763.9|759.9|764.08|760.08|764.09|760.09|763.84|759.84|17
1622026630000|2021-05-26 10:57:10|764.19|760.19|764.86|760.86|765.55|761.55|764.12|760.12|23
1622026640000|2021-05-26 10:57:20|764.96|760.96|764.34|760.34|764.97|760.97|764.02|760.02|13
1622026650000|2021-05-26 10:57:30|764.51|760.51|764.8|760.8|764.8|760.8|764.51|760.51|4
1622026660000|2021-05-26 10:57:40|764.82|760.82|764.88|760.88|765.42|761.42|764.82|760.82|22
1622026670000|2021-05-26 10:57:50|764.9|760.9|765.28|761.28|765.42|761.42|764.89|760.89|25
1622026680000|2021-05-26 10:58:00|765.29|761.29|764.52|760.52|765.4|761.4|764.4|760.4|26
1622026690000|2021-05-26 10:58:10|764.51|760.51|764.7|760.7|764.73|760.73|764.51|760.51|20
1622026700000|2021-05-26 10:58:20|764.43|760.43|763.96|759.96|764.45|760.45|763.83|759.83|19
1622026710000|2021-05-26 10:58:30|764.02|760.02|763.61|759.61|764.02|760.02|763.59|759.59|21
1622026720000|2021-05-26 10:58:40|763.55|759.55|763.52|759.52|763.64|759.64|763.52|759.52|17
1622026730000|2021-05-26 10:58:50|763.59|759.59|763.37|759.37|763.6|759.6|763.2|759.2|19
1622026740000|2021-05-26 10:59:00|763.42|759.42|763.78|759.78|763.89|759.89|763.29|759.29|25
1622026750000|2021-05-26 10:59:10|763.94|759.94|764.66|760.66|764.74|760.74|763.94|759.94|18
1622026760000|2021-05-26 10:59:20|764.67|760.67|764.42|760.42|764.67|760.67|763.97|759.97|27
1622026770000|2021-05-26 10:59:30|764.43|760.43|764.57|760.57|764.64|760.64|764.43|760.43|25
1622026780000|2021-05-26 10:59:40|764.58|760.58|764.66|760.66|764.66|760.66|764.55|760.55|21
1622026790000|2021-05-26 10:59:50|764.65|760.65|765.23|761.23|765.44|761.44|764.55|760.55|21
1622026800000|2021-05-26 11:00:00|765.22|761.22|765.22|761.22|765.23|761.23|765.22|761.22|3
1622026810000|2021-05-26 11:00:10|765.23|761.23|765.36|761.36|765.36|761.36|765.22|761.22|8
1622026820000|2021-05-26 11:00:20|765.67|761.67|764.68|760.68|765.67|761.67|764.64|760.64|21
1622026830000|2021-05-26 11:00:30|764.61|760.61|764.27|760.27|764.61|760.61|764.01|760.01|12
1622026840000|2021-05-26 11:00:40|764.43|760.43|764.04|760.04|764.43|760.43|763.9|759.9|19
1622026850000|2021-05-26 11:00:50|763.82|759.82|763.43|759.43|763.92|759.92|763.35|759.35|23
1622026860000|2021-05-26 11:01:00|763.45|759.45|763.46|759.46|763.48|759.48|763.35|759.35|6
1622026870000|2021-05-26 11:01:10|763.48|759.48|763.55|759.55|763.57|759.57|763.47|759.47|16
1622026880000|2021-05-26 11:01:20|763.56|759.56|762.61|758.61|763.56|759.56|762.6|758.6|23
1622026890000|2021-05-26 11:01:30|762.6|758.6|762.26|758.26|762.73|758.73|762.26|758.26|25
1622026900000|2021-05-26 11:01:40|762.19|758.19|762.18|758.18|762.26|758.26|762.18|758.18|15
1622026910000|2021-05-26 11:01:50|762.17|758.17|759.79|755.79|762.46|758.46|759.79|755.79|24
1622026920000|2021-05-26 11:02:00|759.78|755.78|761.19|757.19|761.4|757.4|759.78|755.78|30
1622026930000|2021-05-26 11:02:10|761.18|757.18|760.3|756.3|761.95|757.95|759.94|755.94|38
1622026940000|2021-05-26 11:02:20|760.1|756.1|760.24|756.24|760.24|756.24|759.4|755.4|24
1622026950000|2021-05-26 11:02:30|760.23|756.23|760.23|756.23|760.28|756.28|760.13|756.13|7
1622026960000|2021-05-26 11:02:40|760.19|756.19|760.33|756.33|760.33|756.33|760.05|756.05|13
1622026970000|2021-05-26 11:02:50|760.34|756.34|758.71|754.71|760.48|756.48|758.7|754.7|25
1622026980000|2021-05-26 11:03:00|758.69|754.69|758.18|754.18|758.69|754.69|756.9|752.9|18
1622026990000|2021-05-26 11:03:10|758.29|754.29|758|754|758.76|754.76|758|754|30
1622027000000|2021-05-26 11:03:20|758.06|754.06|757.43|753.43|758.16|754.16|757.43|753.43|18
1622027010000|2021-05-26 11:03:30|757.47|753.47|756.78|752.78|757.47|753.47|756.6|752.6|25
1622027020000|2021-05-26 11:03:40|756.42|752.42|755.95|751.95|756.42|752.42|755.92|751.92|21
1622027030000|2021-05-26 11:03:50|756.01|752.01|757.32|753.32|757.71|753.71|756.01|752.01|24
1622027040000|2021-05-26 11:04:00|757.33|753.33|758.63|754.63|758.82|754.82|757.14|753.14|27
1622027050000|2021-05-26 11:04:10|758.65|754.65|759.49|755.49|759.49|755.49|758.58|754.58|22
1622027060000|2021-05-26 11:04:20|759.55|755.55|759.67|755.67|759.67|755.67|759.31|755.31|15
1622027070000|2021-05-26 11:04:30|759.64|755.64|759.47|755.47|759.64|755.64|759.47|755.47|5
1622027080000|2021-05-26 11:04:40|759.5|755.5|760.19|756.19|760.3|756.3|759.5|755.5|9
1622027090000|2021-05-26 11:04:50|760.42|756.42|760.61|756.61|761.15|757.15|760.35|756.35|10
1622027100000|2021-05-26 11:05:00|760.65|756.65|761.66|757.66|761.66|757.66|760.64|756.64|19
1622027110000|2021-05-26 11:05:10|761.46|757.46|762.21|758.21|762.21|758.21|761.31|757.31|9
1622027120000|2021-05-26 11:05:20|762.22|758.22|762.53|758.53|762.54|758.54|762.22|758.22|11
1622027130000|2021-05-26 11:05:30|762.44|758.44|762.65|758.65|762.65|758.65|762.35|758.35|10
1622027140000|2021-05-26 11:05:40|762.66|758.66|762.59|758.59|762.68|758.68|762.24|758.24|23
1622027150000|2021-05-26 11:05:50|762.54|758.54|762.25|758.25|762.61|758.61|762.25|758.25|17
1622027160000|2021-05-26 11:06:00|762.18|758.18|763.24|759.24|763.24|759.24|762.18|758.18|22
1622027170000|2021-05-26 11:06:10|763|759|763.3|759.3|763.55|759.55|763|759|14
1622027180000|2021-05-26 11:06:20|763.41|759.41|763.45|759.45|763.61|759.61|763.09|759.09|12
1622027190000|2021-05-26 11:06:30|763.38|759.38|763.16|759.16|763.38|759.38|762.98|758.98|27
1622027200000|2021-05-26 11:06:40|763.17|759.17|763.03|759.03|763.17|759.17|762.92|758.92|19
1622027210000|2021-05-26 11:06:50|763.04|759.04|762.68|758.68|763.16|759.16|762.65|758.65|24
1622027220000|2021-05-26 11:07:00|762.67|758.67|760.42|756.42|762.67|758.67|760.42|756.42|29
1622027230000|2021-05-26 11:07:10|760.41|756.41|759.88|755.88|760.41|756.41|759.44|755.44|24
1622027240000|2021-05-26 11:07:20|759.9|755.9|759.83|755.83|760.17|756.17|759.82|755.82|11
1622027250000|2021-05-26 11:07:30|759.62|755.62|759.33|755.33|759.62|755.62|759.33|755.33|13
1622027260000|2021-05-26 11:07:40|759.22|755.22|758.03|754.03|759.22|755.22|757.96|753.96|13
1622027270000|2021-05-26 11:07:50|757.97|753.97|757.82|753.82|757.98|753.98|757.43|753.43|16
1622027280000|2021-05-26 11:08:00|757.83|753.83|757.98|753.98|758.11|754.11|757.82|753.82|17
1622027290000|2021-05-26 11:08:10|757.81|753.81|757.25|753.25|757.81|753.81|757.23|753.23|13
1622027300000|2021-05-26 11:08:20|757.24|753.24|757.16|753.16|757.25|753.25|756.79|752.79|12
1622027310000|2021-05-26 11:08:30|757.3|753.3|757.53|753.53|757.71|753.71|757.3|753.3|10
1622027320000|2021-05-26 11:08:40|757.4|753.4|757.95|753.95|758.01|754.01|757.3|753.3|21
1622027330000|2021-05-26 11:08:50|758.1|754.1|757.95|753.95|758.83|754.83|757.95|753.95|21
1622027340000|2021-05-26 11:09:00|758.05|754.05|759.02|755.02|759.43|755.43|757.9|753.9|25
1622027350000|2021-05-26 11:09:10|759.04|755.04|759.28|755.28|759.28|755.28|759.04|755.04|11
1622027360000|2021-05-26 11:09:20|759.47|755.47|759.96|755.96|759.96|755.96|759.47|755.47|8
1622027370000|2021-05-26 11:09:30|759.95|755.95|758.65|754.65|759.95|755.95|758.65|754.65|20
1622027380000|2021-05-26 11:09:40|758.59|754.59|758.65|754.65|759.02|755.02|758.56|754.56|19
1622027390000|2021-05-26 11:09:50|758.71|754.71|758.44|754.44|759.17|755.17|758.44|754.44|20
1622027400000|2021-05-26 11:10:00|758.46|754.46|759.29|755.29|759.29|755.29|758.45|754.45|10
1622027410000|2021-05-26 11:10:10|759.28|755.28|759.17|755.17|759.33|755.33|759.13|755.13|6
1622027420000|2021-05-26 11:10:20|759.01|755.01|759.23|755.23|759.31|755.31|759.01|755.01|8
1622027430000|2021-05-26 11:10:30|759.35|755.35|759.21|755.21|759.44|755.44|759.17|755.17|10
1622027440000|2021-05-26 11:10:40|759.48|755.48|759.89|755.89|759.94|755.94|759.48|755.48|9
1622027450000|2021-05-26 11:10:50|759.9|755.9|761.36|757.36|761.42|757.42|759.9|755.9|9
1622027460000|2021-05-26 11:11:00|761.34|757.34|761.48|757.48|761.48|757.48|761.11|757.11|13
1622027470000|2021-05-26 11:11:10|761.57|757.57|762.19|758.19|762.51|758.51|761.57|757.57|15
1622027480000|2021-05-26 11:11:20|762.18|758.18|761.62|757.62|762.21|758.21|761.62|757.62|11
1622027490000|2021-05-26 11:11:30|761.61|757.61|760.96|756.96|761.62|757.62|760.96|756.96|23
1622027500000|2021-05-26 11:11:40|760.94|756.94|760.92|756.92|760.94|756.94|760.77|756.77|15
1622027510000|2021-05-26 11:11:50|760.93|756.93|760.4|756.4|760.94|756.94|760.4|756.4|20
1622027520000|2021-05-26 11:12:00|760.43|756.43|760.37|756.37|760.53|756.53|760.37|756.37|15
1622027530000|2021-05-26 11:12:10|760.39|756.39|759.21|755.21|760.39|756.39|759.09|755.09|26
1622027540000|2021-05-26 11:12:20|759.2|755.2|756.92|752.92|759.2|755.2|756.87|752.87|21
1622027550000|2021-05-26 11:12:30|756.96|752.96|757.2|753.2|757.2|753.2|756.83|752.83|12
1622027560000|2021-05-26 11:12:40|757.21|753.21|757.2|753.2|757.25|753.25|757.17|753.17|12
1622027570000|2021-05-26 11:12:50|757.21|753.21|757.24|753.24|757.36|753.36|757.15|753.15|15
1622027580000|2021-05-26 11:13:00|757.04|753.04|756.91|752.91|757.04|753.04|756.9|752.9|9
1622027590000|2021-05-26 11:13:10|756.9|752.9|756.6|752.6|756.9|752.9|756.49|752.49|11
1622027600000|2021-05-26 11:13:20|756.66|752.66|757.98|753.98|757.98|753.98|756.66|752.66|16
1622027610000|2021-05-26 11:13:30|758.02|754.02|758.01|754.01|758.31|754.31|757.32|753.32|23
1622027620000|2021-05-26 11:13:40|757.99|753.99|757.51|753.51|758.58|754.58|757.42|753.42|27
1622027630000|2021-05-26 11:13:50|757.35|753.35|757.27|753.27|757.35|753.35|757.27|753.27|4
1622027640000|2021-05-26 11:14:00|757.29|753.29|757.4|753.4|757.42|753.42|757.29|753.29|10
1622027650000|2021-05-26 11:14:10|757.31|753.31|757.62|753.62|757.64|753.64|757.31|753.31|9
1622027660000|2021-05-26 11:14:20|757.63|753.63|757.64|753.64|757.64|753.64|757.37|753.37|7
1622027670000|2021-05-26 11:14:30|757.66|753.66|757.1|753.1|757.67|753.67|757.1|753.1|17
1622027680000|2021-05-26 11:14:40|757.11|753.11|757.15|753.15|757.27|753.27|757|753|13
1622027690000|2021-05-26 11:14:50|757.17|753.17|757.16|753.16|757.17|753.17|757.16|753.16|2
1622027700000|2021-05-26 11:15:00|757.13|753.13|757.19|753.19|757.37|753.37|757.13|753.13|9
1622027710000|2021-05-26 11:15:10|757.34|753.34|757.29|753.29|757.45|753.45|757.21|753.21|9
1622027720000|2021-05-26 11:15:20|757.38|753.38|758.98|754.98|758.98|754.98|757.38|753.38|26
1622027730000|2021-05-26 11:15:30|758.61|754.61|759.35|755.35|759.35|755.35|758.6|754.6|7
1622027740000|2021-05-26 11:15:40|759.37|755.37|759.24|755.24|759.41|755.41|759.24|755.24|9
1622027750000|2021-05-26 11:15:50|759.34|755.34|759.38|755.38|759.61|755.61|759.34|755.34|11
1622027760000|2021-05-26 11:16:00|759.39|755.39|760.11|756.11|760.73|756.73|759.39|755.39|22
1622027770000|2021-05-26 11:16:10|760.15|756.15|759.62|755.62|760.15|756.15|759.61|755.61|12
1622027780000|2021-05-26 11:16:20|759.6|755.6|759.58|755.58|759.6|755.6|759.48|755.48|17
1622027790000|2021-05-26 11:16:30|759.59|755.59|760.2|756.2|760.2|756.2|759.59|755.59|15
1622027800000|2021-05-26 11:16:40|760.19|756.19|759.79|755.79|760.19|756.19|759.62|755.62|17
1622027810000|2021-05-26 11:16:50|759.66|755.66|759.43|755.43|759.66|755.66|759.42|755.42|23
1622027820000|2021-05-26 11:17:00|759.44|755.44|759.65|755.65|759.69|755.69|759.44|755.44|26
1622027830000|2021-05-26 11:17:10|759.69|755.69|759.78|755.78|759.81|755.81|759.69|755.69|20
1622027840000|2021-05-26 11:17:20|759.77|755.77|759.25|755.25|759.78|755.78|759.21|755.21|21
1622027850000|2021-05-26 11:17:30|759.27|755.27|759.43|755.43|759.43|755.43|759.25|755.25|18
1622027860000|2021-05-26 11:17:40|759.44|755.44|759.25|755.25|759.47|755.47|759.25|755.25|25
1622027870000|2021-05-26 11:17:50|759.22|755.22|758.64|754.64|759.25|755.25|758.61|754.61|31
1622027880000|2021-05-26 11:18:00|758.65|754.65|759.24|755.24|759.24|755.24|758.65|754.65|17
1622027890000|2021-05-26 11:18:10|759.22|755.22|759.3|755.3|759.44|755.44|759.22|755.22|20
1622027900000|2021-05-26 11:18:20|759.31|755.31|759.34|755.34|759.34|755.34|759.28|755.28|5
1622027910000|2021-05-26 11:18:30|759.26|755.26|759.33|755.33|759.34|755.34|759.26|755.26|12
1622027920000|2021-05-26 11:18:40|759.34|755.34|759.33|755.33|759.34|755.34|759.3|755.3|4
1622027930000|2021-05-26 11:18:50|759.31|755.31|759.28|755.28|759.36|755.36|759.28|755.28|15
1622027940000|2021-05-26 11:19:00|759.29|755.29|758.84|754.84|759.3|755.3|758.71|754.71|15
1622027950000|2021-05-26 11:19:10|758.85|754.85|758.84|754.84|758.86|754.86|758.84|754.84|5
1622027960000|2021-05-26 11:19:20|758.83|754.83|758.39|754.39|758.83|754.83|758.39|754.39|15
1622027970000|2021-05-26 11:19:30|758.4|754.4|758.43|754.43|758.43|754.43|758.29|754.29|18
1622027980000|2021-05-26 11:19:40|758.41|754.41|758.52|754.52|758.54|754.54|758.34|754.34|19
1622027990000|2021-05-26 11:19:50|758.55|754.55|758.69|754.69|758.8|754.8|758.47|754.47|17
1622028000000|2021-05-26 11:20:00|758.8|754.8|758.73|754.73|758.94|754.94|758.69|754.69|14
1622028010000|2021-05-26 11:20:10|758.68|754.68|758.92|754.92|758.93|754.93|758.68|754.68|12
1622028020000|2021-05-26 11:20:20|758.94|754.94|758.84|754.84|758.98|754.98|758.84|754.84|11
1622028030000|2021-05-26 11:20:30|758.64|754.64|758.65|754.65|758.66|754.66|758.61|754.61|5
1622028040000|2021-05-26 11:20:40|758.75|754.75|758.76|754.76|758.78|754.78|758.75|754.75|4
1622028050000|2021-05-26 11:20:50|758.75|754.75|758.33|754.33|758.76|754.76|758.33|754.33|9
1622028060000|2021-05-26 11:21:00|758.35|754.35|758.47|754.47|758.47|754.47|758.35|754.35|7
1622028070000|2021-05-26 11:21:10|758.45|754.45|758.71|754.71|758.71|754.71|758.45|754.45|8
1622028080000|2021-05-26 11:21:20|758.82|754.82|758.17|754.17|758.85|754.85|758.17|754.17|11
1622028090000|2021-05-26 11:21:30|758.21|754.21|757.92|753.92|758.28|754.28|757.88|753.88|18
1622028100000|2021-05-26 11:21:40|757.88|753.88|757.29|753.29|757.89|753.89|757.06|753.06|21
1622028110000|2021-05-26 11:21:50|757.28|753.28|757.18|753.18|757.28|753.28|757.18|753.18|13
1622028120000|2021-05-26 11:22:00|757.19|753.19|758.2|754.2|758.27|754.27|757.18|753.18|29
1622028130000|2021-05-26 11:22:10|758.17|754.17|758.12|754.12|758.18|754.18|758.07|754.07|9
1622028140000|2021-05-26 11:22:20|758.13|754.13|758.12|754.12|758.21|754.21|758.01|754.01|15
1622028150000|2021-05-26 11:22:30|758|754|758.22|754.22|758.22|754.22|758|754|7
1622028160000|2021-05-26 11:22:40|758.21|754.21|757.73|753.73|758.21|754.21|757.71|753.71|15
1622028170000|2021-05-26 11:22:50|757.72|753.72|757.73|753.73|757.73|753.73|757.6|753.6|10
1622028180000|2021-05-26 11:23:00|757.69|753.69|758.09|754.09|758.11|754.11|757.69|753.69|12
1622028190000|2021-05-26 11:23:10|758.2|754.2|757.97|753.97|758.2|754.2|757.97|753.97|5
1622028200000|2021-05-26 11:23:20|758.05|754.05|757.98|753.98|758.16|754.16|757.98|753.98|11
1622028210000|2021-05-26 11:23:30|757.92|753.92|757.42|753.42|757.94|753.94|757.42|753.42|14
1622028220000|2021-05-26 11:23:40|757.32|753.32|757.39|753.39|757.39|753.39|757.3|753.3|7
1622028230000|2021-05-26 11:23:50|757.44|753.44|757.52|753.52|757.57|753.57|757.44|753.44|13
1622028240000|2021-05-26 11:24:00|757.53|753.53|757.74|753.74|757.79|753.79|757.51|753.51|15
1622028250000|2021-05-26 11:24:10|757.73|753.73|757.24|753.24|757.73|753.73|757.19|753.19|18
1622028260000|2021-05-26 11:24:20|757.22|753.22|757.24|753.24|757.24|753.24|757.2|753.2|11
1622028270000|2021-05-26 11:24:30|757.23|753.23|757.04|753.04|757.23|753.23|756.98|752.98|16
1622028280000|2021-05-26 11:24:40|757.03|753.03|756.45|752.45|757.13|753.13|756.44|752.44|18
1622028290000|2021-05-26 11:24:50|756.44|752.44|756.46|752.46|756.46|752.46|756.44|752.44|3
1622028300000|2021-05-26 11:25:00|756.45|752.45|757.06|753.06|757.06|753.06|756.42|752.42|20
1622028310000|2021-05-26 11:25:10|757.12|753.12|757.22|753.22|757.22|753.22|756.7|752.7|12
1622028320000|2021-05-26 11:25:20|757.23|753.23|758.14|754.14|758.14|754.14|757.19|753.19|10
1622028330000|2021-05-26 11:25:30|758.08|754.08|758.08|754.08|758.15|754.15|758.08|754.08|12
1622028340000|2021-05-26 11:25:40|758.07|754.07|758.06|754.06|758.08|754.08|758.06|754.06|4
1622028350000|2021-05-26 11:25:50|758.12|754.12|758.76|754.76|758.76|754.76|758.1|754.1|17
1622028360000|2021-05-26 11:26:00|758.72|754.72|760.51|756.51|760.59|756.59|758.72|754.72|22
1622028370000|2021-05-26 11:26:10|760.53|756.53|760.35|756.35|760.81|756.81|760.35|756.35|12
1622028380000|2021-05-26 11:26:20|760.34|756.34|759.78|755.78|760.34|756.34|759.67|755.67|28
1622028390000|2021-05-26 11:26:30|759.76|755.76|759.96|755.96|760|756|759.74|755.74|11
1622028400000|2021-05-26 11:26:40|759.93|755.93|759.41|755.41|759.93|755.93|759.33|755.33|20
1622028410000|2021-05-26 11:26:50|759.42|755.42|759.49|755.49|759.52|755.52|759.42|755.42|13
1622028420000|2021-05-26 11:27:00|759.48|755.48|759.78|755.78|759.78|755.78|759.42|755.42|9
1622028430000|2021-05-26 11:27:10|759.76|755.76|760.09|756.09|760.09|756.09|759.59|755.59|10
1622028440000|2021-05-26 11:27:20|760.1|756.1|760.53|756.53|760.57|756.57|759.94|755.94|18
1622028450000|2021-05-26 11:27:30|760.66|756.66|760.82|756.82|760.82|756.82|760.04|756.04|7
1622028460000|2021-05-26 11:27:40|760.83|756.83|760.99|756.99|761|757|760.82|756.82|10
1622028470000|2021-05-26 11:27:50|760.87|756.87|760.02|756.02|760.87|756.87|759.92|755.92|29
1622028480000|2021-05-26 11:28:00|760.06|756.06|759.5|755.5|760.12|756.12|759.48|755.48|25
1622028490000|2021-05-26 11:28:10|759.46|755.46|759.2|755.2|759.61|755.61|759.11|755.11|19
1622028500000|2021-05-26 11:28:20|759.23|755.23|759.55|755.55|759.57|755.57|759.23|755.23|13
1622028510000|2021-05-26 11:28:30|759.53|755.53|759.36|755.36|759.57|755.57|759.33|755.33|11
1622028520000|2021-05-26 11:28:40|759.53|755.53|760.04|756.04|760.12|756.12|759.53|755.53|13
1622028530000|2021-05-26 11:28:50|759.99|755.99|759.7|755.7|759.99|755.99|759.7|755.7|12
1622028540000|2021-05-26 11:29:00|759.71|755.71|760.33|756.33|760.4|756.4|759.71|755.71|16
1622028550000|2021-05-26 11:29:10|760.43|756.43|760.45|756.45|760.8|756.8|760.43|756.43|18
1622028560000|2021-05-26 11:29:20|760.43|756.43|760.21|756.21|760.45|756.45|760.21|756.21|16
1622028570000|2021-05-26 11:29:30|760.39|756.39|760.22|756.22|760.44|756.44|760.11|756.11|16
1622028580000|2021-05-26 11:29:40|760.2|756.2|761.03|757.03|761.03|757.03|760.12|756.12|14
1622028590000|2021-05-26 11:29:50|760.44|756.44|760.54|756.54|760.63|756.63|760.44|756.44|10
1622028600000|2021-05-26 11:30:00|760.52|756.52|760.64|756.64|760.64|756.64|760.52|756.52|15
1622028610000|2021-05-26 11:30:10|760.83|756.83|760.79|756.79|760.83|756.83|760.79|756.79|3
1622028620000|2021-05-26 11:30:20|760.82|756.82|760.53|756.53|760.82|756.82|760.5|756.5|9
1622028630000|2021-05-26 11:30:30|760.54|756.54|760.4|756.4|760.54|756.54|760.4|756.4|9
1622028640000|2021-05-26 11:30:40|760.33|756.33|760.27|756.27|760.33|756.33|760.13|756.13|15
1622028650000|2021-05-26 11:30:50|760.4|756.4|760.43|756.43|760.48|756.48|760.4|756.4|10
1622028660000|2021-05-26 11:31:00|760.41|756.41|760.47|756.47|760.47|756.47|760.41|756.41|7
1622028670000|2021-05-26 11:31:10|760.48|756.48|759.76|755.76|760.48|756.48|759.75|755.75|15
1622028680000|2021-05-26 11:31:20|759.78|755.78|759.73|755.73|759.78|755.78|759.69|755.69|17
1622028690000|2021-05-26 11:31:30|759.75|755.75|759.69|755.69|759.75|755.75|759.68|755.68|17
1622028700000|2021-05-26 11:31:40|759.68|755.68|759.34|755.34|759.69|755.69|759.34|755.34|5
1622028710000|2021-05-26 11:31:50|759.39|755.39|759.64|755.64|759.64|755.64|759.39|755.39|8
1622028720000|2021-05-26 11:32:00|759.49|755.49|759.78|755.78|759.82|755.82|759.49|755.49|12
1622028730000|2021-05-26 11:32:10|759.8|755.8|759.8|755.8|759.8|755.8|759.79|755.79|5
1622028740000|2021-05-26 11:32:20|759.79|755.79|760.08|756.08|760.08|756.08|759.78|755.78|13
1622028750000|2021-05-26 11:32:30|759.94|755.94|759.99|755.99|760.16|756.16|759.88|755.88|13
1622028760000|2021-05-26 11:32:40|759.88|755.88|759.97|755.97|760.03|756.03|759.88|755.88|8
1622028770000|2021-05-26 11:32:50|760.11|756.11|759.79|755.79|760.27|756.27|759.79|755.79|12
1622028780000|2021-05-26 11:33:00|759.93|755.93|760.12|756.12|760.12|756.12|759.82|755.82|12
1622028790000|2021-05-26 11:33:10|759.87|755.87|760.86|756.86|761.31|757.31|759.87|755.87|24
1622028800000|2021-05-26 11:33:20|760.9|756.9|760.94|756.94|760.96|756.96|760.78|756.78|17
1622028810000|2021-05-26 11:33:30|760.95|756.95|760.97|756.97|760.99|756.99|760.94|756.94|7
1622028820000|2021-05-26 11:33:40|760.99|756.99|760.72|756.72|760.99|756.99|760.72|756.72|12
1622028830000|2021-05-26 11:33:50|760.57|756.57|760.27|756.27|760.58|756.58|760.24|756.24|15
1622028840000|2021-05-26 11:34:00|760.28|756.28|760.84|756.84|760.84|756.84|760.27|756.27|20
1622028850000|2021-05-26 11:34:10|760.86|756.86|760.54|756.54|761.45|757.45|760.54|756.54|18
1622028860000|2021-05-26 11:34:20|760.6|756.6|760.93|756.93|760.93|756.93|760.59|756.59|9
1622028870000|2021-05-26 11:34:30|760.91|756.91|760.98|756.98|760.99|756.99|760.91|756.91|3
1622028880000|2021-05-26 11:34:40|760.99|756.99|760.46|756.46|761.01|757.01|760.46|756.46|10
1622028890000|2021-05-26 11:34:50|760.48|756.48|760.64|756.64|760.64|756.64|760.46|756.46|18
1622028900000|2021-05-26 11:35:00|760.63|756.63|760.99|756.99|761|757|760.62|756.62|10
1622028910000|2021-05-26 11:35:10|761|757|761.04|757.04|761.04|757.04|761|757|2
1622028920000|2021-05-26 11:35:20|761.05|757.05|760.7|756.7|761.16|757.16|760.67|756.67|14
1622028930000|2021-05-26 11:35:30|760.67|756.67|760.83|756.83|760.84|756.84|760.66|756.66|10
1622028940000|2021-05-26 11:35:40|760.82|756.82|760.71|756.71|760.82|756.82|760.7|756.7|7
1622028950000|2021-05-26 11:35:50|760.72|756.72|760.73|756.73|760.74|756.74|760.72|756.72|6
1622028960000|2021-05-26 11:36:00|760.74|756.74|760.77|756.77|760.77|756.77|760.74|756.74|8
1622028970000|2021-05-26 11:36:10|760.79|756.79|761.18|757.18|761.18|757.18|760.79|756.79|13
1622028980000|2021-05-26 11:36:20|761.17|757.17|761.18|757.18|761.18|757.18|761.17|757.17|2
1622028990000|2021-05-26 11:36:30|761.17|757.17|761.3|757.3|761.3|757.3|761.17|757.17|5
1622029000000|2021-05-26 11:36:40|761.28|757.28|761.28|757.28|761.29|757.29|761.28|757.28|5
1622029010000|2021-05-26 11:36:50|761.23|757.23|760.99|756.99|761.25|757.25|760.99|756.99|8
1622029020000|2021-05-26 11:37:00|761.06|757.06|760.94|756.94|761.06|757.06|760.91|756.91|7
1622029030000|2021-05-26 11:37:10|760.95|756.95|760.96|756.96|760.98|756.98|760.94|756.94|6
1622029040000|2021-05-26 11:37:20|761.08|757.08|761.34|757.34|761.34|757.34|761.08|757.08|13
1622029050000|2021-05-26 11:37:30|761.38|757.38|761.88|757.88|761.88|757.88|761.34|757.34|13
1622029060000|2021-05-26 11:37:40|761.95|757.95|762.2|758.2|762.2|758.2|761.91|757.91|10
1622029070000|2021-05-26 11:37:50|762.16|758.16|762.2|758.2|762.21|758.21|762.05|758.05|16
1622029080000|2021-05-26 11:38:00|762.21|758.21|762.35|758.35|762.4|758.4|762.15|758.15|9
1622029090000|2021-05-26 11:38:10|762.39|758.39|762.77|758.77|762.99|758.99|762.23|758.23|15
1622029100000|2021-05-26 11:38:20|762.99|758.99|762.67|758.67|763.05|759.05|762.59|758.59|8
1622029110000|2021-05-26 11:38:30|762.68|758.68|762.2|758.2|762.75|758.75|762.2|758.2|4
1622029120000|2021-05-26 11:38:40|762.58|758.58|762.9|758.9|762.9|758.9|762.58|758.58|3
1622029130000|2021-05-26 11:38:50|762.88|758.88|764.2|760.2|764.2|760.2|762.86|758.86|9
1622029140000|2021-05-26 11:39:00|764.21|760.21|764.24|760.24|764.25|760.25|764.21|760.21|9
1622029150000|2021-05-26 11:39:10|764.25|760.25|764.25|760.25|764.25|760.25|764.24|760.24|7
1622029160000|2021-05-26 11:39:20|764.24|760.24|764.25|760.25|764.25|760.25|764.24|760.24|6
1622029170000|2021-05-26 11:39:30|764.35|760.35|764.33|760.33|764.35|760.35|764.29|760.29|9
1622029180000|2021-05-26 11:39:40|764.32|760.32|764.77|760.77|764.77|760.77|764.32|760.32|12
1622029190000|2021-05-26 11:39:50|764.78|760.78|764.76|760.76|764.79|760.79|764.76|760.76|3
1622029200000|2021-05-26 11:40:00|764.78|760.78|764.69|760.69|764.83|760.83|764.69|760.69|4
1622029210000|2021-05-26 11:40:10|764.54|760.54|764.22|760.22|764.54|760.54|764.04|760.04|15
1622029220000|2021-05-26 11:40:20|764.19|760.19|764.2|760.2|764.24|760.24|764.19|760.19|5
1622029230000|2021-05-26 11:40:30|764.23|760.23|764.17|760.17|764.23|760.23|764.12|760.12|15
1622029240000|2021-05-26 11:40:40|764.16|760.16|764.29|760.29|764.3|760.3|764.14|760.14|16
1622029250000|2021-05-26 11:40:50|764.62|760.62|764.57|760.57|764.77|760.77|764.57|760.57|25
1622029260000|2021-05-26 11:41:00|764.59|760.59|764.44|760.44|764.59|760.59|764.43|760.43|7
1622029270000|2021-05-26 11:41:10|764.26|760.26|764.4|760.4|764.41|760.41|764.26|760.26|11
1622029280000|2021-05-26 11:41:20|764.41|760.41|764.55|760.55|764.61|760.61|764.4|760.4|15
1622029290000|2021-05-26 11:41:30|764.56|760.56|764.42|760.42|764.61|760.61|764.4|760.4|11
1622029300000|2021-05-26 11:41:40|764.51|760.51|764.63|760.63|764.64|760.64|764.42|760.42|8
1622029310000|2021-05-26 11:41:50|764.64|760.64|764.47|760.47|764.64|760.64|764.47|760.47|6
1622029320000|2021-05-26 11:42:00|764.48|760.48|764.47|760.47|764.49|760.49|764.47|760.47|12
1622029330000|2021-05-26 11:42:10|764.46|760.46|764.34|760.34|764.47|760.47|764.34|760.34|8
1622029340000|2021-05-26 11:42:20|764.22|760.22|763.98|759.98|764.23|760.23|763.92|759.92|8
1622029350000|2021-05-26 11:42:30|763.99|759.99|764.34|760.34|764.34|760.34|763.96|759.96|19
1622029360000|2021-05-26 11:42:40|764.33|760.33|764.37|760.37|764.37|760.37|764.33|760.33|6
1622029370000|2021-05-26 11:42:50|764.29|760.29|764.18|760.18|764.31|760.31|764.11|760.11|14
1622029380000|2021-05-26 11:43:00|764.17|760.17|764.08|760.08|764.17|760.17|764.08|760.08|12
1622029390000|2021-05-26 11:43:10|764.09|760.09|764.07|760.07|764.09|760.09|764.05|760.05|16
1622029400000|2021-05-26 11:43:20|764.08|760.08|763.5|759.5|764.08|760.08|763.5|759.5|13
1622029410000|2021-05-26 11:43:30|763.49|759.49|763.52|759.52|763.56|759.56|763.49|759.49|15
1622029420000|2021-05-26 11:43:40|763.53|759.53|763.42|759.42|763.56|759.56|763.41|759.41|20
1622029430000|2021-05-26 11:43:50|763.45|759.45|763.38|759.38|763.45|759.45|763.38|759.38|7
1622029440000|2021-05-26 11:44:00|763.41|759.41|763.89|759.89|763.92|759.92|763.41|759.41|19
1622029450000|2021-05-26 11:44:10|763.9|759.9|764.79|760.79|764.88|760.88|763.9|759.9|15
1622029460000|2021-05-26 11:44:20|764.83|760.83|764.82|760.82|764.89|760.89|764.81|760.81|8
1622029470000|2021-05-26 11:44:30|764.81|760.81|764.8|760.8|764.9|760.9|764.8|760.8|11
1622029480000|2021-05-26 11:44:40|764.81|760.81|764.85|760.85|764.87|760.87|764.81|760.81|5
1622029490000|2021-05-26 11:44:50|764.84|760.84|764.84|760.84|764.93|760.93|764.81|760.81|20
1622029500000|2021-05-26 11:45:00|764.85|760.85|764.91|760.91|764.91|760.91|764.82|760.82|12
1622029510000|2021-05-26 11:45:10|764.92|760.92|764.95|760.95|765.02|761.02|764.92|760.92|14
1622029520000|2021-05-26 11:45:20|764.96|760.96|764.93|760.93|764.96|760.96|764.77|760.77|16
1622029530000|2021-05-26 11:45:30|764.9|760.9|764.96|760.96|764.96|760.96|764.72|760.72|24
1622029540000|2021-05-26 11:45:40|764.99|760.99|765.04|761.04|765.07|761.07|764.93|760.93|10
1622029550000|2021-05-26 11:45:50|765.06|761.06|765.02|761.02|765.07|761.07|765.02|761.02|3
1622029560000|2021-05-26 11:46:00|765.03|761.03|765.19|761.19|765.3|761.3|765.03|761.03|4
1622029570000|2021-05-26 11:46:10|765.23|761.23|765.05|761.05|765.23|761.23|765.05|761.05|4
1622029580000|2021-05-26 11:46:20|765.09|761.09|764.7|760.7|765.09|761.09|764.57|760.57|18
1622029590000|2021-05-26 11:46:30|764.73|760.73|764.67|760.67|764.79|760.79|764.67|760.67|13
1622029600000|2021-05-26 11:46:40|764.66|760.66|764.62|760.62|764.67|760.67|764.59|760.59|11
1622029610000|2021-05-26 11:46:50|764.6|760.6|764.65|760.65|764.65|760.65|764.52|760.52|22
1622029620000|2021-05-26 11:47:00|764.58|760.58|764.58|760.58|764.59|760.59|764.58|760.58|5
1622029630000|2021-05-26 11:47:10|764.59|760.59|764.59|760.59|764.59|760.59|764.58|760.58|5
1622029640000|2021-05-26 11:47:20|764.58|760.58|764.55|760.55|764.58|760.58|764.55|760.55|3
1622029650000|2021-05-26 11:47:30|764.57|760.57|764.45|760.45|764.59|760.59|764.45|760.45|9
1622029660000|2021-05-26 11:47:40|764.26|760.26|764.34|760.34|764.34|760.34|763.99|759.99|19
1622029670000|2021-05-26 11:47:50|764.35|760.35|764.2|760.2|764.35|760.35|764.2|760.2|11
1622029680000|2021-05-26 11:48:00|764.31|760.31|763.95|759.95|764.31|760.31|763.87|759.87|13
1622029690000|2021-05-26 11:48:10|763.93|759.93|764.78|760.78|764.78|760.78|763.93|759.93|17
1622029700000|2021-05-26 11:48:20|764.77|760.77|764.77|760.77|764.78|760.78|764.77|760.77|3
1622029710000|2021-05-26 11:48:30|764.78|760.78|764.77|760.77|764.78|760.78|764.77|760.77|2
1622029720000|2021-05-26 11:48:40|764.78|760.78|765.03|761.03|765.04|761.04|764.78|760.78|11
1622029730000|2021-05-26 11:48:50|765.1|761.1|765.16|761.16|765.2|761.2|765.07|761.07|11
1622029740000|2021-05-26 11:49:00|765.14|761.14|765.83|761.83|765.83|761.83|765.09|761.09|14
1622029750000|2021-05-26 11:49:10|765.71|761.71|765.87|761.87|765.87|761.87|765.71|761.71|8
1622029760000|2021-05-26 11:49:20|765.84|761.84|765.84|761.84|765.86|761.86|765.84|761.84|3
1622029770000|2021-05-26 11:49:30|765.87|761.87|765.4|761.4|765.87|761.87|765.4|761.4|17
1622029780000|2021-05-26 11:49:40|765.48|761.48|765.56|761.56|765.56|761.56|765.23|761.23|13
1622029790000|2021-05-26 11:49:50|765.54|761.54|765.53|761.53|765.54|761.54|765.53|761.53|2
1622029800000|2021-05-26 11:50:00|765.47|761.47|765.79|761.79|765.79|761.79|765.47|761.47|10
1622029810000|2021-05-26 11:50:10|765.81|761.81|766.26|762.26|766.67|762.67|765.81|761.81|16
1622029820000|2021-05-26 11:50:20|766.85|762.85|766.8|762.8|766.85|762.85|766.77|762.77|6
1622029830000|2021-05-26 11:50:30|766.81|762.81|766.7|762.7|766.92|762.92|766.55|762.55|19
1622029840000|2021-05-26 11:50:40|766.71|762.71|766.37|762.37|766.76|762.76|766.37|762.37|16
1622029850000|2021-05-26 11:50:50|766.39|762.39|766.03|762.03|766.39|762.39|765.99|761.99|10
1622029860000|2021-05-26 11:51:00|766.18|762.18|765.78|761.78|766.18|762.18|765.47|761.47|26
1622029870000|2021-05-26 11:51:10|765.8|761.8|765.98|761.98|766.2|762.2|765.8|761.8|23
1622029880000|2021-05-26 11:51:20|765.99|761.99|765.73|761.73|765.99|761.99|765.63|761.63|18
1622029890000|2021-05-26 11:51:30|765.68|761.68|765.73|761.73|765.74|761.74|765.6|761.6|18
1622029900000|2021-05-26 11:51:40|765.72|761.72|766.04|762.04|766.04|762.04|765.67|761.67|15
1622029910000|2021-05-26 11:51:50|766.01|762.01|766.02|762.02|766.02|762.02|766|762|4
1622029920000|2021-05-26 11:52:00|766.03|762.03|766.2|762.2|766.26|762.26|766.03|762.03|8
1622029930000|2021-05-26 11:52:10|766.34|762.34|766.63|762.63|766.75|762.75|766.34|762.34|13
1622029940000|2021-05-26 11:52:20|766.62|762.62|766.53|762.53|766.62|762.62|766.43|762.43|14
1622029950000|2021-05-26 11:52:30|766.51|762.51|766.51|762.51|766.51|762.51|766.51|762.51|1
1622029960000|2021-05-26 11:52:40|766.06|762.06|766.03|762.03|766.06|762.06|765.99|761.99|6
1622029970000|2021-05-26 11:52:50|766.02|762.02|766.42|762.42|766.42|762.42|766|762|6
1622029980000|2021-05-26 11:53:00|766.54|762.54|766.5|762.5|766.54|762.54|766.47|762.47|6
1622029990000|2021-05-26 11:53:10|766.51|762.51|766.82|762.82|766.83|762.83|766.45|762.45|15
1622030000000|2021-05-26 11:53:20|766.95|762.95|767.48|763.48|767.7|763.7|766.95|762.95|21
1622030010000|2021-05-26 11:53:30|767.5|763.5|767.09|763.09|767.63|763.63|767.09|763.09|15
1622030020000|2021-05-26 11:53:40|767.01|763.01|767.11|763.11|767.12|763.12|767.01|763.01|5
1622030030000|2021-05-26 11:53:50|767.12|763.12|767.19|763.19|767.19|763.19|767.12|763.12|4
1622030040000|2021-05-26 11:54:00|767.11|763.11|767.42|763.42|767.43|763.43|767.11|763.11|12
1622030050000|2021-05-26 11:54:10|767.43|763.43|767.5|763.5|767.57|763.57|767.42|763.42|16
1622030060000|2021-05-26 11:54:20|767.52|763.52|767.52|763.52|767.52|763.52|767.5|763.5|4
1622030070000|2021-05-26 11:54:30|767.51|763.51|767.37|763.37|767.51|763.51|767.34|763.34|7
1622030080000|2021-05-26 11:54:40|767.34|763.34|767.6|763.6|767.64|763.64|767.34|763.34|16
1622030090000|2021-05-26 11:54:50|767.62|763.62|767.48|763.48|767.63|763.63|767.48|763.48|9
1622030100000|2021-05-26 11:55:00|767.49|763.49|767.54|763.54|767.54|763.54|767.49|763.49|4
1622030110000|2021-05-26 11:55:10|767.53|763.53|767.54|763.54|767.54|763.54|767.49|763.49|6
1622030120000|2021-05-26 11:55:20|767.5|763.5|767.53|763.53|767.54|763.54|767.5|763.5|3
1622030130000|2021-05-26 11:55:30|767.5|763.5|767.54|763.54|767.54|763.54|767.49|763.49|7
1622030140000|2021-05-26 11:55:40|767.5|763.5|767.49|763.49|767.5|763.5|767.49|763.49|2
1622030150000|2021-05-26 11:55:50|767.43|763.43|767.46|763.46|767.47|763.47|767.43|763.43|5
1622030160000|2021-05-26 11:56:00|767.47|763.47|766.95|762.95|767.47|763.47|766.95|762.95|8
1622030170000|2021-05-26 11:56:10|766.93|762.93|766.7|762.7|766.97|762.97|766.7|762.7|6
1622030180000|2021-05-26 11:56:20|766.77|762.77|766.97|762.97|766.97|762.97|766.71|762.71|11
1622030190000|2021-05-26 11:56:30|766.96|762.96|767.09|763.09|767.09|763.09|766.95|762.95|7
1622030200000|2021-05-26 11:56:40|767.07|763.07|766.95|762.95|767.21|763.21|766.95|762.95|8
1622030210000|2021-05-26 11:56:50|767.1|763.1|767.01|763.01|767.1|763.1|767.01|763.01|5
1622030220000|2021-05-26 11:57:00|767.03|763.03|767.45|763.45|767.45|763.45|766.96|762.96|20
1622030230000|2021-05-26 11:57:10|767.16|763.16|767.42|763.42|767.45|763.45|767.16|763.16|4
1622030240000|2021-05-26 11:57:20|768.01|764.01|768.5|764.5|768.5|764.5|767.99|763.99|10
1622030250000|2021-05-26 11:57:30|768.42|764.42|768.85|764.85|768.85|764.85|768.32|764.32|20
1622030260000|2021-05-26 11:57:40|769|765|769.02|765.02|769.02|765.02|768.73|764.73|9
1622030270000|2021-05-26 11:57:50|768.84|764.84|768.76|764.76|769.02|765.02|768.59|764.59|15
1622030280000|2021-05-26 11:58:00|768.77|764.77|768.98|764.98|768.98|764.98|768.76|764.76|11
1622030290000|2021-05-26 11:58:10|768.95|764.95|769.12|765.12|769.12|765.12|768.7|764.7|10
1622030300000|2021-05-26 11:58:20|769.13|765.13|769.17|765.17|769.22|765.22|769.08|765.08|15
1622030310000|2021-05-26 11:58:30|769.2|765.2|769.35|765.35|769.35|765.35|769.17|765.17|10
1622030320000|2021-05-26 11:58:40|769.34|765.34|769.44|765.44|769.53|765.53|769.34|765.34|7
1622030330000|2021-05-26 11:58:50|769.65|765.65|769.58|765.58|769.67|765.67|769.58|765.58|11
1622030340000|2021-05-26 11:59:00|769.59|765.59|769.61|765.61|769.61|765.61|769.59|765.59|4
1622030360000|2021-05-26 11:59:20|769.63|765.63|769.63|765.63|769.63|765.63|769.62|765.62|3
1622030370000|2021-05-26 11:59:30|769.62|765.62|769.27|765.27|769.62|765.62|769.26|765.26|16
1622030380000|2021-05-26 11:59:40|769.28|765.28|769.19|765.19|769.35|765.35|769.15|765.15|14
1622030390000|2021-05-26 11:59:50|769.17|765.17|768.96|764.96|769.18|765.18|768.95|764.95|21
1622030400000|2021-05-26 12:00:00|769.02|765.02|769.21|765.21|769.23|765.23|769.02|765.02|18
1622030410000|2021-05-26 12:00:10|769.19|765.19|769.18|765.18|769.3|765.3|769.13|765.13|18
1622030420000|2021-05-26 12:00:20|769.19|765.19|769.25|765.25|769.37|765.37|769.18|765.18|18
1622030430000|2021-05-26 12:00:30|769.26|765.26|769.38|765.38|769.69|765.69|769.2|765.2|14
1622030440000|2021-05-26 12:00:40|769.41|765.41|769.41|765.41|769.45|765.45|769.37|765.37|10
1622030450000|2021-05-26 12:00:50|769.42|765.42|769.2|765.2|769.44|765.44|769.2|765.2|15
1622030460000|2021-05-26 12:01:00|769.21|765.21|768.62|764.62|769.23|765.23|768.62|764.62|26
1622030470000|2021-05-26 12:01:10|768.61|764.61|768.28|764.28|768.65|764.65|768.28|764.28|16
1622030480000|2021-05-26 12:01:20|768.26|764.26|767.64|763.64|768.28|764.28|767.63|763.63|17
1622030490000|2021-05-26 12:01:30|767.62|763.62|767.94|763.94|767.94|763.94|767.37|763.37|13
1622030500000|2021-05-26 12:01:40|767.92|763.92|767.98|763.98|768.12|764.12|767.9|763.9|16
1622030510000|2021-05-26 12:01:50|767.96|763.96|767.71|763.71|768.02|764.02|767.71|763.71|14
1622030520000|2021-05-26 12:02:00|767.74|763.74|767.95|763.95|767.95|763.95|767.71|763.71|12
1622030530000|2021-05-26 12:02:10|768.09|764.09|768|764|768.09|764.09|768|764|7
1622030540000|2021-05-26 12:02:20|767.92|763.92|767.62|763.62|767.92|763.92|767.58|763.58|11
1622030550000|2021-05-26 12:02:30|767.61|763.61|767.27|763.27|767.61|763.61|767.27|763.27|16
1622030560000|2021-05-26 12:02:40|767.24|763.24|766.85|762.85|767.24|763.24|766.81|762.81|17
1622030570000|2021-05-26 12:02:50|766.83|762.83|766.92|762.92|766.98|762.98|766.83|762.83|6
1622030580000|2021-05-26 12:03:00|767.07|763.07|767.04|763.04|767.18|763.18|767.02|763.02|5
1622030590000|2021-05-26 12:03:10|767.05|763.05|766.89|762.89|767.51|763.51|766.89|762.89|14
1622030600000|2021-05-26 12:03:20|767.06|763.06|766.98|762.98|767.31|763.31|766.98|762.98|11
1622030610000|2021-05-26 12:03:30|766.99|762.99|767.13|763.13|767.25|763.25|766.98|762.98|6
1622030620000|2021-05-26 12:03:40|767.21|763.21|767.2|763.2|767.21|763.21|767.2|763.2|4
1622030630000|2021-05-26 12:03:50|767.11|763.11|767.32|763.32|767.32|763.32|767.1|763.1|5
1622030640000|2021-05-26 12:04:00|767.44|763.44|768.03|764.03|768.05|764.05|767.44|763.44|17
1622030650000|2021-05-26 12:04:10|768.02|764.02|768.11|764.11|768.11|764.11|767.98|763.98|10
1622030660000|2021-05-26 12:04:20|768.05|764.05|767.85|763.85|768.05|764.05|767.85|763.85|10
1622030670000|2021-05-26 12:04:30|767.91|763.91|767.88|763.88|767.91|763.91|767.87|763.87|11
1622030680000|2021-05-26 12:04:40|767.86|763.86|767.97|763.97|767.97|763.97|767.86|763.86|4
1622030690000|2021-05-26 12:04:50|767.99|763.99|768.41|764.41|768.41|764.41|767.99|763.99|11
1622030700000|2021-05-26 12:05:00|768.47|764.47|769.94|765.94|769.94|765.94|768.43|764.43|19
1622030710000|2021-05-26 12:05:10|769.95|765.95|769.45|765.45|770|766|769.43|765.43|23
1622030720000|2021-05-26 12:05:20|769.41|765.41|769.68|765.68|769.68|765.68|769.37|765.37|19
1622030730000|2021-05-26 12:05:30|769.69|765.69|769.67|765.67|769.69|765.69|769.59|765.59|13
1622030740000|2021-05-26 12:05:40|769.57|765.57|769.95|765.95|769.95|765.95|769.57|765.57|14
1622030750000|2021-05-26 12:05:50|769.96|765.96|770.17|766.17|770.17|766.17|769.96|765.96|9
1622030760000|2021-05-26 12:06:00|770.33|766.33|770.38|766.38|770.39|766.39|770.31|766.31|8
1622030770000|2021-05-26 12:06:10|770.39|766.39|770.16|766.16|770.39|766.39|770.13|766.13|11
1622030780000|2021-05-26 12:06:20|770.31|766.31|770.43|766.43|770.44|766.44|770.31|766.31|6
1622030790000|2021-05-26 12:06:30|770.46|766.46|770.51|766.51|770.51|766.51|770.45|766.45|7
1622030800000|2021-05-26 12:06:40|770.47|766.47|770.88|766.88|771.08|767.08|770.47|766.47|19
1622030810000|2021-05-26 12:06:50|770.93|766.93|771.51|767.51|771.51|767.51|770.74|766.74|11
1622030820000|2021-05-26 12:07:00|771.43|767.43|771.12|767.12|771.55|767.55|771.12|767.12|12
1622030830000|2021-05-26 12:07:10|771.11|767.11|771.13|767.13|771.13|767.13|770.91|766.91|16
1622030840000|2021-05-26 12:07:20|771.14|767.14|771.7|767.7|771.71|767.71|771.14|767.14|14
1622030850000|2021-05-26 12:07:30|771.69|767.69|771.61|767.61|771.72|767.72|771.44|767.44|11
1622030870000|2021-05-26 12:07:50|771.63|767.63|772.4|768.4|772.4|768.4|771.63|767.63|13
1622030880000|2021-05-26 12:08:00|772.55|768.55|773.34|769.34|773.44|769.44|772.46|768.46|22
1622030890000|2021-05-26 12:08:10|773.29|769.29|773.33|769.33|773.37|769.37|773.29|769.29|9
1622030900000|2021-05-26 12:08:20|773.35|769.35|773.66|769.66|773.66|769.66|773.3|769.3|16
1622030910000|2021-05-26 12:08:30|773.71|769.71|774.41|770.41|774.41|770.41|773.71|769.71|12
1622030920000|2021-05-26 12:08:40|774.37|770.37|774.75|770.75|775.4|771.4|774.37|770.37|18
1622030930000|2021-05-26 12:08:50|775.03|771.03|776.47|772.47|776.47|772.47|775.03|771.03|8
1622030940000|2021-05-26 12:09:00|776.48|772.48|775.38|771.38|776.55|772.55|775.31|771.31|22
1622030950000|2021-05-26 12:09:10|775.39|771.39|776.04|772.04|776.05|772.05|775.39|771.39|12
1622030960000|2021-05-26 12:09:20|775.98|771.98|775.3|771.3|776.04|772.04|775.07|771.07|23
1622030970000|2021-05-26 12:09:30|775.38|771.38|775.86|771.86|775.86|771.86|775.2|771.2|13
1622030980000|2021-05-26 12:09:40|776.6|772.6|777.12|773.12|777.12|773.12|776.11|772.11|12
1622030990000|2021-05-26 12:09:50|777.1|773.1|778.05|774.05|778.06|774.06|777.1|773.1|15
1622031000000|2021-05-26 12:10:00|778.06|774.06|777.02|773.02|778.24|774.24|776.97|772.97|27
1622031010000|2021-05-26 12:10:10|777.03|773.03|776.48|772.48|777.03|773.03|776.27|772.27|25
1622031020000|2021-05-26 12:10:20|776.52|772.52|774.8|770.8|776.53|772.53|774.78|770.78|25
1622031030000|2021-05-26 12:10:30|774.87|770.87|775.41|771.41|775.41|771.41|774.81|770.81|14
1622031040000|2021-05-26 12:10:40|775.52|771.52|777.14|773.14|777.14|773.14|775.5|771.5|23
1622031050000|2021-05-26 12:10:50|777.1|773.1|777.25|773.25|777.5|773.5|777.1|773.1|11
1622031060000|2021-05-26 12:11:00|777.28|773.28|778.54|774.54|778.54|774.54|777.11|773.11|22
1622031070000|2021-05-26 12:11:10|778.49|774.49|777.92|773.92|778.65|774.65|777.92|773.92|17
1622031080000|2021-05-26 12:11:20|777.91|773.91|777.17|773.17|777.98|773.98|777.17|773.17|24
1622031090000|2021-05-26 12:11:30|777.16|773.16|777.24|773.24|777.66|773.66|777.15|773.15|12
1622031100000|2021-05-26 12:11:40|777.27|773.27|776.99|772.99|777.41|773.41|776.99|772.99|22
1622031110000|2021-05-26 12:11:50|776.98|772.98|776.2|772.2|776.98|772.98|775.13|771.13|34
1622031120000|2021-05-26 12:12:00|776.19|772.19|776.42|772.42|776.42|772.42|775.82|771.82|22
1622031130000|2021-05-26 12:12:10|776.46|772.46|777.28|773.28|777.3|773.3|776.46|772.46|19
1622031140000|2021-05-26 12:12:20|777.29|773.29|777.36|773.36|777.45|773.45|777.14|773.14|11
1622031150000|2021-05-26 12:12:30|777.27|773.27|777.3|773.3|777.3|773.3|777.27|773.27|7
1622031160000|2021-05-26 12:12:40|777.29|773.29|777.52|773.52|777.52|773.52|777.23|773.23|16
1622031170000|2021-05-26 12:12:50|777.53|773.53|778.02|774.02|778.55|774.55|777.23|773.23|22
1622031180000|2021-05-26 12:13:00|777.78|773.78|777.34|773.34|777.97|773.97|777.23|773.23|25
1622031190000|2021-05-26 12:13:10|777.72|773.72|777.32|773.32|777.91|773.91|777.32|773.32|13
1622031200000|2021-05-26 12:13:20|777.29|773.29|777.79|773.79|777.82|773.82|777.18|773.18|17
1622031210000|2021-05-26 12:13:30|777.87|773.87|777.78|773.78|777.89|773.89|777.66|773.66|13
1622031220000|2021-05-26 12:13:40|777.79|773.79|777.83|773.83|777.93|773.93|777.79|773.79|15
1622031230000|2021-05-26 12:13:50|777.99|773.99|777.83|773.83|777.99|773.99|777.83|773.83|5
1622031240000|2021-05-26 12:14:00|777.88|773.88|777.85|773.85|778.1|774.1|777.79|773.79|16
1622031250000|2021-05-26 12:14:10|777.81|773.81|777.82|773.82|777.82|773.82|777.81|773.81|2
1622031260000|2021-05-26 12:14:20|777.83|773.83|777.33|773.33|777.91|773.91|777.1|773.1|19
1622031270000|2021-05-26 12:14:30|777.32|773.32|777.24|773.24|777.39|773.39|777.23|773.23|20
1622031280000|2021-05-26 12:14:40|777.23|773.23|776.64|772.64|777.23|773.23|776.64|772.64|18
1622031290000|2021-05-26 12:14:50|776.71|772.71|776.99|772.99|777.09|773.09|776.71|772.71|18
1622031300000|2021-05-26 12:15:00|777.21|773.21|777.05|773.05|777.39|773.39|776.82|772.82|13
1622031310000|2021-05-26 12:15:10|776.98|772.98|777.02|773.02|777.05|773.05|776.83|772.83|18
1622031320000|2021-05-26 12:15:20|777.05|773.05|776.9|772.9|777.17|773.17|776.84|772.84|18
1622031330000|2021-05-26 12:15:30|776.93|772.93|776.91|772.91|777|773|776.86|772.86|14
1622031340000|2021-05-26 12:15:40|776.9|772.9|776.87|772.87|776.96|772.96|776.86|772.86|12
1622031350000|2021-05-26 12:15:50|776.86|772.86|776.21|772.21|776.86|772.86|776.21|772.21|23
1622031360000|2021-05-26 12:16:00|776.22|772.22|776.22|772.22|776.22|772.22|776.22|772.22|1
1622031370000|2021-05-26 12:16:10|776.21|772.21|775.83|771.83|776.63|772.63|775.83|771.83|18
1622031380000|2021-05-26 12:16:20|775.78|771.78|775.17|771.17|775.8|771.8|775.15|771.15|20
1622031390000|2021-05-26 12:16:30|775.16|771.16|775.56|771.56|775.62|771.62|775.07|771.07|15
1622031400000|2021-05-26 12:16:40|775.57|771.57|775.52|771.52|776.09|772.09|775.52|771.52|24
1622031410000|2021-05-26 12:16:50|775.55|771.55|775.66|771.66|775.81|771.81|775.51|771.51|20
1622031420000|2021-05-26 12:17:00|775.67|771.67|775.92|771.92|775.92|771.92|775.59|771.59|14
1622031430000|2021-05-26 12:17:10|775.84|771.84|775.83|771.83|775.84|771.84|775.56|771.56|19
1622031440000|2021-05-26 12:17:20|775.88|771.88|775.84|771.84|776.27|772.27|775.83|771.83|13
1622031450000|2021-05-26 12:17:30|776.03|772.03|775.89|771.89|776.19|772.19|775.72|771.72|18
1622031460000|2021-05-26 12:17:40|775.93|771.93|776.1|772.1|776.1|772.1|775.93|771.93|3
1622031470000|2021-05-26 12:17:50|776.11|772.11|776.04|772.04|776.45|772.45|776.04|772.04|23
1622031480000|2021-05-26 12:18:00|776.05|772.05|775.49|771.49|776.2|772.2|775.47|771.47|20
1622031490000|2021-05-26 12:18:10|775.5|771.5|775.56|771.56|775.56|771.56|775.5|771.5|16
1622031500000|2021-05-26 12:18:20|775.55|771.55|775.54|771.54|775.57|771.57|775.4|771.4|10
1622031510000|2021-05-26 12:18:30|775.55|771.55|775.56|771.56|775.59|771.59|775.35|771.35|9
1622031520000|2021-05-26 12:18:40|775.35|771.35|775.51|771.51|775.57|771.57|775.35|771.35|17
1622031530000|2021-05-26 12:18:50|775.53|771.53|775.57|771.57|775.63|771.63|775.34|771.34|12
1622031540000|2021-05-26 12:19:00|775.53|771.53|775.57|771.57|775.57|771.57|775.51|771.51|13
1622031550000|2021-05-26 12:19:10|775.55|771.55|775.62|771.62|775.62|771.62|775.38|771.38|13
1622031560000|2021-05-26 12:19:20|775.64|771.64|775.66|771.66|775.75|771.75|775.58|771.58|17
1622031570000|2021-05-26 12:19:30|775.69|771.69|775.7|771.7|775.81|771.81|775.57|771.57|19
1622031580000|2021-05-26 12:19:40|775.65|771.65|775.55|771.55|775.67|771.67|775.54|771.54|12
1622031590000|2021-05-26 12:19:50|775.54|771.54|775.73|771.73|775.73|771.73|775.51|771.51|12
1622031600000|2021-05-26 12:20:00|775.74|771.74|776.13|772.13|776.16|772.16|775.74|771.74|13
1622031610000|2021-05-26 12:20:10|776.14|772.14|775.78|771.78|776.14|772.14|775.76|771.76|9
1622031620000|2021-05-26 12:20:20|776.09|772.09|776.2|772.2|776.31|772.31|776.09|772.09|14
1622031630000|2021-05-26 12:20:30|776.27|772.27|776.2|772.2|776.3|772.3|776.2|772.2|10
1622031640000|2021-05-26 12:20:40|776.1|772.1|775.87|771.87|776.13|772.13|775.59|771.59|17
1622031650000|2021-05-26 12:20:50|776.04|772.04|775.94|771.94|776.12|772.12|775.92|771.92|14
1622031660000|2021-05-26 12:21:00|775.93|771.93|775.12|771.12|775.93|771.93|775.11|771.11|26
1622031670000|2021-05-26 12:21:10|775.11|771.11|775.33|771.33|775.41|771.41|775.08|771.08|17
1622031680000|2021-05-26 12:21:20|775.27|771.27|775.45|771.45|775.45|771.45|775.27|771.27|3
1622031690000|2021-05-26 12:21:30|775.41|771.41|775.41|771.41|775.41|771.41|775.22|771.22|8
1622031700000|2021-05-26 12:21:40|775.37|771.37|775.45|771.45|775.45|771.45|775.21|771.21|15
1622031710000|2021-05-26 12:21:50|775.44|771.44|775.38|771.38|775.49|771.49|775.38|771.38|9
1622031720000|2021-05-26 12:22:00|775.4|771.4|775.5|771.5|775.5|771.5|775.38|771.38|10
1622031730000|2021-05-26 12:22:10|775.37|771.37|775.51|771.51|775.69|771.69|775.37|771.37|6
1622031740000|2021-05-26 12:22:20|775.92|771.92|775.39|771.39|776.57|772.57|775.16|771.16|22
1622031750000|2021-05-26 12:22:30|775.46|771.46|775.26|771.26|775.46|771.46|775.25|771.25|17
1622031760000|2021-05-26 12:22:40|775.28|771.28|775|771|775.33|771.33|774.98|770.98|17
1622031770000|2021-05-26 12:22:50|774.99|770.99|774.94|770.94|774.99|770.99|774.7|770.7|17
1622031780000|2021-05-26 12:23:00|775|771|776.27|772.27|776.27|772.27|775|771|26
1622031790000|2021-05-26 12:23:10|776.19|772.19|777.46|773.46|778.35|774.35|776.19|772.19|28
1622031800000|2021-05-26 12:23:20|777.36|773.36|777.25|773.25|777.46|773.46|777.22|773.22|17
1622031810000|2021-05-26 12:23:30|777.27|773.27|776.56|772.56|777.32|773.32|776.55|772.55|23
1622031820000|2021-05-26 12:23:40|776.54|772.54|776.02|772.02|776.54|772.54|776.02|772.02|12
1622031830000|2021-05-26 12:23:50|776.22|772.22|776.8|772.8|776.81|772.81|776.22|772.22|9
1622031840000|2021-05-26 12:24:00|776.81|772.81|776.09|772.09|776.82|772.82|776.05|772.05|24
1622031850000|2021-05-26 12:24:10|776.1|772.1|776.96|772.96|776.96|772.96|776.1|772.1|25
1622031860000|2021-05-26 12:24:20|776.97|772.97|776.65|772.65|777.11|773.11|776.59|772.59|11
1622031870000|2021-05-26 12:24:30|776.66|772.66|776.63|772.63|776.75|772.75|776.59|772.59|17
1622031880000|2021-05-26 12:24:40|776.62|772.62|776.74|772.74|776.81|772.81|776.62|772.62|25
1622031890000|2021-05-26 12:24:50|776.73|772.73|776.76|772.76|776.86|772.86|776.68|772.68|26
1622031900000|2021-05-26 12:25:00|776.77|772.77|776.67|772.67|776.82|772.82|776.65|772.65|13
1622031910000|2021-05-26 12:25:10|776.66|772.66|776.54|772.54|776.66|772.66|776.08|772.08|18
1622031920000|2021-05-26 12:25:20|776.7|772.7|776.8|772.8|777.05|773.05|776.59|772.59|16
1622031930000|2021-05-26 12:25:30|776.79|772.79|776.71|772.71|776.81|772.81|776.71|772.71|5
1622031940000|2021-05-26 12:25:40|776.72|772.72|776.74|772.74|776.75|772.75|776.67|772.67|7
1622031950000|2021-05-26 12:25:50|776.62|772.62|776.35|772.35|776.62|772.62|776.35|772.35|12
1622031960000|2021-05-26 12:26:00|776.43|772.43|776.45|772.45|776.49|772.49|776.39|772.39|12
1622031970000|2021-05-26 12:26:10|776.47|772.47|776.58|772.58|776.77|772.77|776.4|772.4|11
1622031980000|2021-05-26 12:26:20|776.73|772.73|776.56|772.56|776.73|772.73|776.56|772.56|8
1622031990000|2021-05-26 12:26:30|776.63|772.63|776.56|772.56|776.69|772.69|776.56|772.56|9
1622032000000|2021-05-26 12:26:40|776.53|772.53|775.39|771.39|776.53|772.53|775.39|771.39|21
1622032010000|2021-05-26 12:26:50|775.34|771.34|775.35|771.35|775.55|771.55|775.29|771.29|17
1622032020000|2021-05-26 12:27:00|775.34|771.34|775.26|771.26|775.35|771.35|775.26|771.26|10
1622032030000|2021-05-26 12:27:10|775.24|771.24|774.92|770.92|775.24|771.24|774.92|770.92|18
1622032040000|2021-05-26 12:27:20|774.93|770.93|775.2|771.2|775.53|771.53|774.91|770.91|21
1622032050000|2021-05-26 12:27:30|775.21|771.21|775.93|771.93|775.93|771.93|775.21|771.21|7
1622032060000|2021-05-26 12:27:40|775.87|771.87|775.89|771.89|775.89|771.89|775.72|771.72|12
1622032070000|2021-05-26 12:27:50|775.93|771.93|775.96|771.96|775.97|771.97|775.89|771.89|8
1622032080000|2021-05-26 12:28:00|775.86|771.86|775.78|771.78|775.86|771.86|775.61|771.61|15
1622032090000|2021-05-26 12:28:10|775.74|771.74|775.73|771.73|775.77|771.77|775.73|771.73|8
1622032100000|2021-05-26 12:28:20|775.63|771.63|775.36|771.36|775.63|771.63|775.23|771.23|20
1622032110000|2021-05-26 12:28:30|775.31|771.31|775.23|771.23|775.38|771.38|775.23|771.23|16
1622032120000|2021-05-26 12:28:40|775.27|771.27|775.31|771.31|775.36|771.36|775.27|771.27|13
1622032130000|2021-05-26 12:28:50|775.27|771.27|775.45|771.45|775.45|771.45|775.27|771.27|8
1622032140000|2021-05-26 12:29:00|775.44|771.44|775.78|771.78|775.78|771.78|775.42|771.42|11
1622032150000|2021-05-26 12:29:10|775.81|771.81|775.85|771.85|775.87|771.87|775.81|771.81|3
1622032160000|2021-05-26 12:29:20|775.87|771.87|775.84|771.84|775.89|771.89|775.82|771.82|11
1622032170000|2021-05-26 12:29:30|775.77|771.77|775.83|771.83|775.87|771.87|775.77|771.77|9
1622032180000|2021-05-26 12:29:40|775.9|771.9|775.42|771.42|775.9|771.9|775.41|771.41|17
1622032190000|2021-05-26 12:29:50|775.31|771.31|775.29|771.29|775.34|771.34|775.22|771.22|19
1622032200000|2021-05-26 12:30:00|775.43|771.43|775.43|771.43|775.59|771.59|775.43|771.43|22
1622032210000|2021-05-26 12:30:10|775.4|771.4|775.17|771.17|775.44|771.44|775.17|771.17|8
1622032220000|2021-05-26 12:30:20|775.1|771.1|774.98|770.98|775.14|771.14|774.92|770.92|14
1622032230000|2021-05-26 12:30:30|774.97|770.97|774.73|770.73|774.98|770.98|774.73|770.73|12
1622032240000|2021-05-26 12:30:40|774.74|770.74|774.55|770.55|774.74|770.74|774.54|770.54|18
1622032250000|2021-05-26 12:30:50|774.54|770.54|773.74|769.74|774.58|770.58|773.74|769.74|21
1622032260000|2021-05-26 12:31:00|773.82|769.82|773.79|769.79|774.11|770.11|773.67|769.67|26
1622032270000|2021-05-26 12:31:10|773.78|769.78|773.46|769.46|773.78|769.78|773.27|769.27|21
1622032280000|2021-05-26 12:31:20|773.52|769.52|773.7|769.7|773.98|769.98|773.47|769.47|20
1622032290000|2021-05-26 12:31:30|773.61|769.61|773.73|769.73|773.79|769.79|773.61|769.61|10
1622032300000|2021-05-26 12:31:40|773.74|769.74|773.76|769.76|773.83|769.83|773.72|769.72|8
1622032320000|2021-05-26 12:32:00|773.74|769.74|773.62|769.62|773.77|769.77|773.62|769.62|5
1622032330000|2021-05-26 12:32:10|773.63|769.63|773.62|769.62|773.68|769.68|773.62|769.62|6
1622032340000|2021-05-26 12:32:20|773.63|769.63|773.7|769.7|773.72|769.72|773.62|769.62|9
1622032350000|2021-05-26 12:32:30|773.67|769.67|773.56|769.56|773.68|769.68|773.56|769.56|7
1622032360000|2021-05-26 12:32:40|773.55|769.55|773.41|769.41|773.55|769.55|773.4|769.4|8
1622032370000|2021-05-26 12:32:50|773.28|769.28|772.48|768.48|773.28|769.28|772.48|768.48|20
1622032380000|2021-05-26 12:33:00|772.39|768.39|772.2|768.2|772.42|768.42|772.2|768.2|11
1622032390000|2021-05-26 12:33:10|772.18|768.18|772.39|768.39|772.4|768.4|772.11|768.11|22
1622032400000|2021-05-26 12:33:20|772.44|768.44|772.56|768.56|772.56|768.56|772.38|768.38|10
1622032410000|2021-05-26 12:33:30|772.5|768.5|772.45|768.45|772.69|768.69|772.45|768.45|12
1622032420000|2021-05-26 12:33:40|772.46|768.46|772.41|768.41|772.46|768.46|772.34|768.34|5
1622032430000|2021-05-26 12:33:50|772.4|768.4|771.51|767.51|772.4|768.4|771.51|767.51|11
1622032440000|2021-05-26 12:34:00|771.55|767.55|771.6|767.6|771.6|767.6|771.52|767.52|18
1622032450000|2021-05-26 12:34:10|771.58|767.58|771.6|767.6|771.62|767.62|771.54|767.54|17
1622032460000|2021-05-26 12:34:20|771.59|767.59|771.07|767.07|771.6|767.6|771.01|767.01|21
1622032470000|2021-05-26 12:34:30|771.08|767.08|771.35|767.35|771.45|767.45|771.08|767.08|11
1622032480000|2021-05-26 12:34:40|771.34|767.34|771.34|767.34|771.41|767.41|771.28|767.28|18
1622032490000|2021-05-26 12:34:50|771.31|767.31|771.53|767.53|771.54|767.54|771.31|767.31|11
1622032500000|2021-05-26 12:35:00|771.57|767.57|771.57|767.57|771.7|767.7|771.48|767.48|19
1622032510000|2021-05-26 12:35:10|771.58|767.58|771.32|767.32|771.58|767.58|771.17|767.17|15
1622032520000|2021-05-26 12:35:20|771.29|767.29|771.22|767.22|771.35|767.35|771.22|767.22|17
1622032530000|2021-05-26 12:35:30|771.21|767.21|770.79|766.79|771.21|767.21|770.76|766.76|14
1622032540000|2021-05-26 12:35:40|770.78|766.78|770.27|766.27|770.79|766.79|770.13|766.13|28
1622032550000|2021-05-26 12:35:50|770.28|766.28|770.19|766.19|770.31|766.31|770.18|766.18|14
1622032560000|2021-05-26 12:36:00|770.15|766.15|770.05|766.05|770.17|766.17|770.05|766.05|11
1622032570000|2021-05-26 12:36:10|770.06|766.06|770.15|766.15|770.28|766.28|770.04|766.04|20
1622032580000|2021-05-26 12:36:20|770.14|766.14|768.01|764.01|770.21|766.21|768.01|764.01|30
1622032590000|2021-05-26 12:36:30|767.67|763.67|769.3|765.3|769.33|765.33|767.67|763.67|24
1622032600000|2021-05-26 12:36:40|769.33|765.33|769.46|765.46|769.51|765.51|769.31|765.31|10
1622032610000|2021-05-26 12:36:50|769.48|765.48|769.61|765.61|769.63|765.63|769.48|765.48|21
1622032620000|2021-05-26 12:37:00|769.59|765.59|770.11|766.11|770.45|766.45|769.53|765.53|21
1622032630000|2021-05-26 12:37:10|769.64|765.64|771.02|767.02|771.02|767.02|769.64|765.64|12
1622032640000|2021-05-26 12:37:20|771.07|767.07|771.13|767.13|771.21|767.21|771.07|767.07|4
1622032650000|2021-05-26 12:37:30|770.91|766.91|770.83|766.83|770.98|766.98|770.83|766.83|5
1622032660000|2021-05-26 12:37:40|770.79|766.79|770.84|766.84|770.84|766.84|770.79|766.79|11
1622032670000|2021-05-26 12:37:50|770.88|766.88|770.59|766.59|771.01|767.01|770.59|766.59|11
1622032680000|2021-05-26 12:38:00|770.48|766.48|770.68|766.68|770.69|766.69|770.48|766.48|11
1622032690000|2021-05-26 12:38:10|770.61|766.61|770.18|766.18|770.63|766.63|770.18|766.18|24
1622032700000|2021-05-26 12:38:20|770.09|766.09|770.26|766.26|770.29|766.29|770.05|766.05|14
1622032710000|2021-05-26 12:38:30|770.25|766.25|770.27|766.27|770.46|766.46|770.25|766.25|11
1622032720000|2021-05-26 12:38:40|770.21|766.21|770.26|766.26|770.29|766.29|770.08|766.08|14
1622032730000|2021-05-26 12:38:50|770.25|766.25|770.5|766.5|770.62|766.62|770.25|766.25|17
1622032740000|2021-05-26 12:39:00|770.47|766.47|770.5|766.5|770.5|766.5|770.47|766.47|9
1622032750000|2021-05-26 12:39:10|770.47|766.47|770.3|766.3|770.57|766.57|770.3|766.3|7
1622032760000|2021-05-26 12:39:20|770.42|766.42|771.03|767.03|771.03|767.03|770.3|766.3|8
1622032770000|2021-05-26 12:39:30|771.04|767.04|770.42|766.42|771.08|767.08|770.42|766.42|12
1622032780000|2021-05-26 12:39:40|770.5|766.5|770.52|766.52|770.54|766.54|770.45|766.45|13
1622032790000|2021-05-26 12:39:50|770.53|766.53|770.72|766.72|770.72|766.72|770.53|766.53|16
1622032800000|2021-05-26 12:40:00|770.73|766.73|770.96|766.96|770.96|766.96|770.71|766.71|9
1622032810000|2021-05-26 12:40:10|770.97|766.97|771.23|767.23|771.23|767.23|770.97|766.97|13
1622032820000|2021-05-26 12:40:20|771.26|767.26|772.45|768.45|772.45|768.45|771.26|767.26|15
1622032830000|2021-05-26 12:40:30|773.12|769.12|775.17|771.17|775.43|771.43|773.12|769.12|26
1622032840000|2021-05-26 12:40:40|775.13|771.13|775.04|771.04|775.19|771.19|775|771|22
1622032850000|2021-05-26 12:40:50|774.83|770.83|773.53|769.53|774.86|770.86|773.53|769.53|22
1622032860000|2021-05-26 12:41:00|773.51|769.51|774.19|770.19|774.19|770.19|773.5|769.5|16
1622032870000|2021-05-26 12:41:10|774.18|770.18|774.92|770.92|775.62|771.62|774.1|770.1|29
1622032880000|2021-05-26 12:41:20|774.98|770.98|775.56|771.56|775.56|771.56|774.77|770.77|20
1622032890000|2021-05-26 12:41:30|775.57|771.57|775.55|771.55|776.27|772.27|775.55|771.55|7
1622032900000|2021-05-26 12:41:40|775.69|771.69|775.65|771.65|776.3|772.3|775.55|771.55|12
1622032910000|2021-05-26 12:41:50|775.67|771.67|776.15|772.15|776.27|772.27|775.67|771.67|12
1622032920000|2021-05-26 12:42:00|776.04|772.04|776.37|772.37|777.18|773.18|776.04|772.04|18
1622032930000|2021-05-26 12:42:10|776.35|772.35|776.57|772.57|776.57|772.57|776.31|772.31|16
1622032940000|2021-05-26 12:42:20|776.54|772.54|776.57|772.57|776.92|772.92|776.53|772.53|18
1622032950000|2021-05-26 12:42:30|776.6|772.6|776.8|772.8|776.85|772.85|776.59|772.59|15
1622032960000|2021-05-26 12:42:40|776.82|772.82|776.64|772.64|776.89|772.89|776.57|772.57|12
1622032970000|2021-05-26 12:42:50|776.58|772.58|775.85|771.85|776.59|772.59|775.84|771.84|25
1622032980000|2021-05-26 12:43:00|775.84|771.84|775.61|771.61|775.84|771.84|775.54|771.54|17
1622032990000|2021-05-26 12:43:10|775.6|771.6|775.96|771.96|776.08|772.08|775.6|771.6|23
1622033000000|2021-05-26 12:43:20|776.01|772.01|776.11|772.11|776.16|772.16|776.01|772.01|13
1622033010000|2021-05-26 12:43:30|775.55|771.55|775.68|771.68|775.68|771.68|775.55|771.55|9
1622033020000|2021-05-26 12:43:40|775.63|771.63|775.55|771.55|775.7|771.7|775.55|771.55|14
1622033030000|2021-05-26 12:43:50|775.57|771.57|775.54|771.54|775.57|771.57|775.23|771.23|12
1622033040000|2021-05-26 12:44:00|775.55|771.55|775.92|771.92|776.05|772.05|775.55|771.55|23
1622033050000|2021-05-26 12:44:10|776.05|772.05|775.91|771.91|776.08|772.08|775.91|771.91|11
1622033060000|2021-05-26 12:44:20|775.87|771.87|775.81|771.81|775.87|771.87|775.64|771.64|17
1622033070000|2021-05-26 12:44:30|775.78|771.78|775.69|771.69|775.78|771.78|775.67|771.67|9
1622033080000|2021-05-26 12:44:40|775.7|771.7|775.77|771.77|775.77|771.77|775.69|771.69|5
1622033090000|2021-05-26 12:44:50|775.74|771.74|775.82|771.82|775.82|771.82|775.72|771.72|8
1622033100000|2021-05-26 12:45:00|775.8|771.8|775.59|771.59|775.9|771.9|775.58|771.58|10
1622033110000|2021-05-26 12:45:10|775.58|771.58|775|771|775.6|771.6|774.79|770.79|22
1622033120000|2021-05-26 12:45:20|774.97|770.97|774.71|770.71|774.98|770.98|774.71|770.71|14
1622033130000|2021-05-26 12:45:30|774.72|770.72|774.57|770.57|774.73|770.73|774.53|770.53|10
1622033140000|2021-05-26 12:45:40|774.58|770.58|774.68|770.68|774.71|770.71|774.53|770.53|16
1622033150000|2021-05-26 12:45:50|774.64|770.64|774.41|770.41|774.64|770.64|774.37|770.37|16
1622033160000|2021-05-26 12:46:00|774.37|770.37|773.74|769.74|774.37|770.37|773.73|769.73|24
1622033170000|2021-05-26 12:46:10|773.71|769.71|773.69|769.69|773.72|769.72|773.68|769.68|10
1622033180000|2021-05-26 12:46:20|773.68|769.68|773.41|769.41|773.69|769.69|773.4|769.4|14
1622033190000|2021-05-26 12:46:30|773.4|769.4|773.75|769.75|773.75|769.75|773.37|769.37|6
1622033200000|2021-05-26 12:46:40|773.01|769.01|772.69|768.69|773.05|769.05|772.69|768.69|15
1622033210000|2021-05-26 12:46:50|772.68|768.68|772.93|768.93|772.96|768.96|772.68|768.68|9
1622033220000|2021-05-26 12:47:00|772.91|768.91|773.99|769.99|774.08|770.08|772.76|768.76|14
1622033230000|2021-05-26 12:47:10|773.88|769.88|774.26|770.26|774.32|770.32|773.88|769.88|10
1622033240000|2021-05-26 12:47:20|774.28|770.28|774.26|770.26|774.35|770.35|774.23|770.23|8
1622033250000|2021-05-26 12:47:30|774.36|770.36|774.5|770.5|774.51|770.51|774.31|770.31|15
1622033260000|2021-05-26 12:47:40|774.46|770.46|774.34|770.34|774.46|770.46|774.32|770.32|4
1622033270000|2021-05-26 12:47:50|774.5|770.5|774.34|770.34|774.5|770.5|774.34|770.34|5
1622033280000|2021-05-26 12:48:00|774.37|770.37|774.69|770.69|774.69|770.69|774.32|770.32|8
1622033290000|2021-05-26 12:48:10|774.47|770.47|774.4|770.4|774.53|770.53|774.34|770.34|11
1622033300000|2021-05-26 12:48:20|774.37|770.37|774.51|770.51|774.58|770.58|774.28|770.28|11
1622033310000|2021-05-26 12:48:30|774.53|770.53|773.95|769.95|774.58|770.58|773.91|769.91|21
1622033320000|2021-05-26 12:48:40|774|770|774.01|770.01|774.01|770.01|773.96|769.96|9
1622033330000|2021-05-26 12:48:50|774.03|770.03|774.46|770.46|774.48|770.48|774.03|770.03|15
1622033340000|2021-05-26 12:49:00|774.44|770.44|774.13|770.13|774.44|770.44|774.13|770.13|11
1622033350000|2021-05-26 12:49:10|774.14|770.14|774.07|770.07|774.14|770.14|774.06|770.06|12
1622033360000|2021-05-26 12:49:20|774.06|770.06|773.18|769.18|774.08|770.08|773.17|769.17|25
1622033370000|2021-05-26 12:49:30|773.19|769.19|773.2|769.2|773.31|769.31|773.1|769.1|13
1622033380000|2021-05-26 12:49:40|773.19|769.19|773.03|769.03|773.21|769.21|773.03|769.03|10
1622033390000|2021-05-26 12:49:50|773.02|769.02|773.07|769.07|773.11|769.11|772.95|768.95|18
1622033400000|2021-05-26 12:50:00|773.02|769.02|773.34|769.34|773.41|769.41|773.02|769.02|21
1622033410000|2021-05-26 12:50:10|773.35|769.35|773.01|769.01|773.35|769.35|772.96|768.96|21
1622033420000|2021-05-26 12:50:20|773.04|769.04|773.04|769.04|773.05|769.05|773.01|769.01|6
1622033430000|2021-05-26 12:50:30|773.03|769.03|772.38|768.38|773.03|769.03|772.38|768.38|23
1622033440000|2021-05-26 12:50:40|772.39|768.39|772.08|768.08|772.39|768.39|772.08|768.08|16
1622033450000|2021-05-26 12:50:50|772.07|768.07|772.2|768.2|772.2|768.2|772.06|768.06|7
1622033460000|2021-05-26 12:51:00|772.07|768.07|772.12|768.12|772.12|768.12|771.93|767.93|8
1622033470000|2021-05-26 12:51:10|771.53|767.53|771.49|767.49|771.6|767.6|771.47|767.47|9
1622033480000|2021-05-26 12:51:20|771.51|767.51|771.2|767.2|771.51|767.51|771.06|767.06|14
1622033490000|2021-05-26 12:51:30|771.29|767.29|770.96|766.96|771.3|767.3|770.95|766.95|12
1622033500000|2021-05-26 12:51:40|771.01|767.01|770.98|766.98|771.07|767.07|770.93|766.93|10
1622033510000|2021-05-26 12:51:50|770.89|766.89|770.84|766.84|770.89|766.89|770.71|766.71|12
1622033520000|2021-05-26 12:52:00|770.78|766.78|770.6|766.6|770.81|766.81|770.6|766.6|19
1622033530000|2021-05-26 12:52:10|770.61|766.61|770.5|766.5|770.65|766.65|770.49|766.49|11
1622033540000|2021-05-26 12:52:20|770.51|766.51|770.58|766.58|770.66|766.66|770.5|766.5|15
1622033550000|2021-05-26 12:52:30|770.59|766.59|770.71|766.71|770.71|766.71|770.59|766.59|8
1622033560000|2021-05-26 12:52:40|770.7|766.7|770.63|766.63|770.71|766.71|770.63|766.63|11
1622033570000|2021-05-26 12:52:50|770.7|766.7|770.79|766.79|770.79|766.79|770.63|766.63|6
1622033580000|2021-05-26 12:53:00|770.8|766.8|770.75|766.75|770.82|766.82|770.75|766.75|3
1622033590000|2021-05-26 12:53:10|770.7|766.7|770.31|766.31|770.7|766.7|770.31|766.31|8
1622033600000|2021-05-26 12:53:20|770.32|766.32|770.29|766.29|770.33|766.33|770.21|766.21|13
1622033610000|2021-05-26 12:53:30|770.36|766.36|770.83|766.83|770.88|766.88|770.36|766.36|11
1622033620000|2021-05-26 12:53:40|770.68|766.68|770.58|766.58|770.69|766.69|770.45|766.45|12
1622033630000|2021-05-26 12:53:50|770.57|766.57|770.29|766.29|770.57|766.57|770.28|766.28|6
1622033640000|2021-05-26 12:54:00|770.33|766.33|770.47|766.47|770.47|766.47|770.32|766.32|8
1622033650000|2021-05-26 12:54:10|770.45|766.45|770.48|766.48|770.48|766.48|770.25|766.25|9
1622033660000|2021-05-26 12:54:20|770.52|766.52|770.47|766.47|770.58|766.58|770.44|766.44|18
1622033670000|2021-05-26 12:54:30|770.48|766.48|770.26|766.26|770.5|766.5|770.2|766.2|14
1622033680000|2021-05-26 12:54:40|770.14|766.14|770.22|766.22|770.22|766.22|770.08|766.08|10
1622033690000|2021-05-26 12:54:50|770.23|766.23|770.24|766.24|770.25|766.25|770.23|766.23|4
1622033700000|2021-05-26 12:55:00|770.2|766.2|770.21|766.21|770.25|766.25|770.17|766.17|12
1622033710000|2021-05-26 12:55:10|770.24|766.24|770.45|766.45|770.46|766.46|770.24|766.24|11
1622033720000|2021-05-26 12:55:20|770.48|766.48|770.54|766.54|770.73|766.73|770.48|766.48|4
1622033730000|2021-05-26 12:55:30|770.38|766.38|770.6|766.6|770.6|766.6|770.38|766.38|4
1622033740000|2021-05-26 12:55:40|770.38|766.38|771.39|767.39|771.4|767.4|770.38|766.38|10
1622033750000|2021-05-26 12:55:50|771.49|767.49|771.44|767.44|771.72|767.72|771.44|767.44|12
1622033760000|2021-05-26 12:56:00|771.5|767.5|771.52|767.52|771.56|767.56|771.44|767.44|9
1622033770000|2021-05-26 12:56:10|771.53|767.53|771.5|767.5|771.55|767.55|771.47|767.47|7
1622033780000|2021-05-26 12:56:20|771.36|767.36|771.37|767.37|771.41|767.41|771.34|767.34|11
1622033790000|2021-05-26 12:56:30|771.54|767.54|771.78|767.78|771.79|767.79|771.54|767.54|11
1622033800000|2021-05-26 12:56:40|771.68|767.68|771.36|767.36|771.77|767.77|771.36|767.36|14
1622033810000|2021-05-26 12:56:50|771.41|767.41|771.39|767.39|771.47|767.47|771.39|767.39|7
1622033820000|2021-05-26 12:57:00|771.41|767.41|771.33|767.33|771.52|767.52|771.33|767.33|8
1622033830000|2021-05-26 12:57:10|771.31|767.31|770.44|766.44|771.32|767.32|770.44|766.44|23
1622033840000|2021-05-26 12:57:20|770.46|766.46|770.41|766.41|770.51|766.51|770.41|766.41|10
1622033850000|2021-05-26 12:57:30|770.07|766.07|770.04|766.04|770.07|766.07|769.98|765.98|9
1622033860000|2021-05-26 12:57:40|770.06|766.06|770.19|766.19|770.19|766.19|770.05|766.05|11
1622033870000|2021-05-26 12:57:50|770.04|766.04|769.86|765.86|770.04|766.04|769.86|765.86|7
1622033880000|2021-05-26 12:58:00|769.87|765.87|769.75|765.75|769.91|765.91|769.68|765.68|18
1622033890000|2021-05-26 12:58:10|769.76|765.76|769.84|765.84|770|766|769.75|765.75|19
1622033900000|2021-05-26 12:58:20|769.89|765.89|770.01|766.01|770.17|766.17|769.89|765.89|11
1622033910000|2021-05-26 12:58:30|770.02|766.02|770.77|766.77|770.82|766.82|770.02|766.02|22
1622033920000|2021-05-26 12:58:40|770.58|766.58|770.67|766.67|770.87|766.87|770.57|766.57|16
1622033930000|2021-05-26 12:58:50|770.63|766.63|770.65|766.65|770.77|766.77|770.63|766.63|9
1622033940000|2021-05-26 12:59:00|770.66|766.66|770.66|766.66|770.67|766.67|770.65|766.65|8
1622033950000|2021-05-26 12:59:10|770.7|766.7|770.73|766.73|770.87|766.87|770.7|766.7|8
1622033960000|2021-05-26 12:59:20|770.83|766.83|770.89|766.89|770.89|766.89|770.78|766.78|7
1622033970000|2021-05-26 12:59:30|770.9|766.9|770.95|766.95|771.04|767.04|770.84|766.84|15
1622033980000|2021-05-26 12:59:40|770.96|766.96|770.94|766.94|770.96|766.96|770.92|766.92|11
1622033990000|2021-05-26 12:59:50|770.95|766.95|770.88|766.88|770.96|766.96|770.81|766.81|9
1622034000000|2021-05-26 13:00:00|770.87|766.87|769.93|765.93|770.87|766.87|769.92|765.92|21
1622034010000|2021-05-26 13:00:10|769.92|765.92|769.98|765.98|770.06|766.06|769.92|765.92|17
1622034020000|2021-05-26 13:00:20|769.99|765.99|769.88|765.88|770|766|769.88|765.88|7
1622034030000|2021-05-26 13:00:30|769.83|765.83|768.81|764.81|769.83|765.83|768.73|764.73|23
1622034040000|2021-05-26 13:00:40|768.79|764.79|768.57|764.57|768.79|764.79|768.57|764.57|15
1622034050000|2021-05-26 13:00:50|768.65|764.65|768.06|764.06|768.65|764.65|768.05|764.05|16
1622034060000|2021-05-26 13:01:00|768.05|764.05|768.12|764.12|768.21|764.21|768.03|764.03|16
1622034070000|2021-05-26 13:01:10|768.13|764.13|767.72|763.72|768.17|764.17|767.72|763.72|22
1622034080000|2021-05-26 13:01:20|767.73|763.73|767.58|763.58|767.78|763.78|767.54|763.54|14
1622034090000|2021-05-26 13:01:30|767.65|763.65|767.58|763.58|767.65|763.65|767.58|763.58|5
1622034100000|2021-05-26 13:01:40|767.62|763.62|766.92|762.92|767.64|763.64|766.92|762.92|15
1622034110000|2021-05-26 13:01:50|766.88|762.88|766.53|762.53|766.88|762.88|766.51|762.51|26
1622034120000|2021-05-26 13:02:00|766.52|762.52|766.41|762.41|766.52|762.52|766.37|762.37|16
1622034130000|2021-05-26 13:02:10|766.4|762.4|765.77|761.77|766.42|762.42|765.77|761.77|15
1622034140000|2021-05-26 13:02:20|765.78|761.78|765.29|761.29|765.78|761.78|765.29|761.29|18
1622034150000|2021-05-26 13:02:30|765.35|761.35|763.61|759.61|765.35|761.35|763.61|759.61|28
1622034160000|2021-05-26 13:02:40|763.59|759.59|762.99|758.99|763.61|759.61|762.88|758.88|26
1622034170000|2021-05-26 13:02:50|763.05|759.05|763.71|759.71|763.71|759.71|763.05|759.05|20
1622034180000|2021-05-26 13:03:00|763.77|759.77|763.91|759.91|763.91|759.91|763.76|759.76|10
1622034190000|2021-05-26 13:03:10|763.93|759.93|762.87|758.87|763.93|759.93|762.87|758.87|18
1622034200000|2021-05-26 13:03:20|762.86|758.86|762.86|758.86|762.9|758.9|762.83|758.83|6
1622034210000|2021-05-26 13:03:30|762.84|758.84|762.37|758.37|762.86|758.86|762.35|758.35|13
1622034220000|2021-05-26 13:03:40|762.36|758.36|761.33|757.33|762.37|758.37|761.33|757.33|13
1622034230000|2021-05-26 13:03:50|761.13|757.13|760.78|756.78|761.27|757.27|760.78|756.78|19
1622034240000|2021-05-26 13:04:00|760.76|756.76|760.91|756.91|760.97|756.97|760.69|756.69|22
1622034250000|2021-05-26 13:04:10|760.94|756.94|761.33|757.33|761.33|757.33|760.94|756.94|18
1622034260000|2021-05-26 13:04:20|761.3|757.3|760.34|756.34|761.3|757.3|760.29|756.29|26
1622034270000|2021-05-26 13:04:30|760.32|756.32|759.71|755.71|760.32|756.32|759.7|755.7|28
1622034280000|2021-05-26 13:04:40|759.81|755.81|759.71|755.71|759.88|755.88|759.71|755.71|18
1622034290000|2021-05-26 13:04:50|759.69|755.69|759.61|755.61|759.71|755.71|759.61|755.61|11
1622034300000|2021-05-26 13:05:00|759.62|755.62|760.24|756.24|760.26|756.26|759.61|755.61|22
1622034310000|2021-05-26 13:05:10|760.23|756.23|760.87|756.87|760.87|756.87|760.23|756.23|19
1622034320000|2021-05-26 13:05:20|760.78|756.78|760.55|756.55|761.16|757.16|760.55|756.55|29
1622034330000|2021-05-26 13:05:30|760.41|756.41|760.62|756.62|760.66|756.66|760.33|756.33|23
1622034340000|2021-05-26 13:05:40|760.53|756.53|759.57|755.57|760.55|756.55|759.57|755.57|25
1622034350000|2021-05-26 13:05:50|759.56|755.56|759.36|755.36|759.56|755.56|759.29|755.29|21
1622034360000|2021-05-26 13:06:00|759.42|755.42|759.35|755.35|759.42|755.42|759.28|755.28|9
1622034370000|2021-05-26 13:06:10|758.85|754.85|758.18|754.18|758.86|754.86|758.08|754.08|29
1622034380000|2021-05-26 13:06:20|758.19|754.19|758.4|754.4|758.4|754.4|758.11|754.11|21
1622034390000|2021-05-26 13:06:30|758.39|754.39|758|754|758.83|754.83|757.97|753.97|23
1622034400000|2021-05-26 13:06:40|758.01|754.01|757.97|753.97|758.04|754.04|757.93|753.93|13
1622034410000|2021-05-26 13:06:50|757.98|753.98|758.17|754.17|758.79|754.79|757.98|753.98|18
1622034420000|2021-05-26 13:07:00|758.39|754.39|759.4|755.4|759.5|755.5|758.17|754.17|19
1622034430000|2021-05-26 13:07:10|759.37|755.37|758.07|754.07|759.37|755.37|757.89|753.89|28
1622034440000|2021-05-26 13:07:20|758.08|754.08|758.2|754.2|758.44|754.44|758.08|754.08|14
1622034450000|2021-05-26 13:07:30|758.37|754.37|759.45|755.45|760.08|756.08|758.17|754.17|25
1622034460000|2021-05-26 13:07:40|759.5|755.5|760.43|756.43|760.43|756.43|759.38|755.38|9
1622034470000|2021-05-26 13:07:50|760.4|756.4|760.56|756.56|760.56|756.56|760.27|756.27|21
1622034480000|2021-05-26 13:08:00|760.57|756.57|760.38|756.38|760.63|756.63|760.38|756.38|14
1622034490000|2021-05-26 13:08:10|760.3|756.3|757.61|753.61|760.3|756.3|757.61|753.61|30
1622034500000|2021-05-26 13:08:20|757.58|753.58|757.76|753.76|757.82|753.82|757.57|753.57|12
1622034510000|2021-05-26 13:08:30|757.75|753.75|758.07|754.07|758.59|754.59|757.75|753.75|22
1622034520000|2021-05-26 13:08:40|758.4|754.4|758.78|754.78|758.78|754.78|758.07|754.07|9
1622034530000|2021-05-26 13:08:50|758.81|754.81|758.96|754.96|759.12|755.12|758.34|754.34|18
1622034540000|2021-05-26 13:09:00|758.92|754.92|758.9|754.9|759.12|755.12|758.9|754.9|27
1622034550000|2021-05-26 13:09:10|758.87|754.87|757.9|753.9|758.88|754.88|757.9|753.9|19
1622034560000|2021-05-26 13:09:20|758.34|754.34|756.2|752.2|758.34|754.34|755.64|751.64|25
1622034570000|2021-05-26 13:09:30|756.26|752.26|757.15|753.15|757.15|753.15|756.15|752.15|23
1622034580000|2021-05-26 13:09:40|757.17|753.17|757.52|753.52|758.1|754.1|757.15|753.15|30
1622034590000|2021-05-26 13:09:50|757.53|753.53|757.49|753.49|757.55|753.55|757.39|753.39|21
1622034600000|2021-05-26 13:10:00|757.51|753.51|757.56|753.56|758.39|754.39|757.47|753.47|24
1622034610000|2021-05-26 13:10:10|757.92|753.92|757.85|753.85|757.92|753.92|757.56|753.56|12
1622034620000|2021-05-26 13:10:20|757.79|753.79|757.56|753.56|757.84|753.84|757.56|753.56|10
1622034630000|2021-05-26 13:10:30|757.72|753.72|757.71|753.71|757.72|753.72|757.71|753.71|2
1622034640000|2021-05-26 13:10:40|757.73|753.73|757.72|753.72|757.83|753.83|757.56|753.56|21
1622034650000|2021-05-26 13:10:50|757.91|753.91|758.03|754.03|758.41|754.41|757.91|753.91|28
1622034660000|2021-05-26 13:11:00|758.04|754.04|757.61|753.61|758.05|754.05|757.61|753.61|16
1622034670000|2021-05-26 13:11:10|757.57|753.57|757.52|753.52|757.63|753.63|757.21|753.21|23
1622034680000|2021-05-26 13:11:20|757.41|753.41|757.22|753.22|757.63|753.63|757.22|753.22|27
1622034690000|2021-05-26 13:11:30|757.25|753.25|757.36|753.36|757.52|753.52|757.22|753.22|17
1622034700000|2021-05-26 13:11:40|757.38|753.38|756.99|752.99|757.39|753.39|756.99|752.99|12
1622034710000|2021-05-26 13:11:50|756.84|752.84|756.27|752.27|756.84|752.84|756.27|752.27|22
1622034720000|2021-05-26 13:12:00|756.24|752.24|753.86|749.86|756.24|752.24|753.86|749.86|31
1622034730000|2021-05-26 13:12:10|753.82|749.82|751.89|747.89|753.82|749.82|751.71|747.71|33
1622034740000|2021-05-26 13:12:20|751.86|747.86|752.87|748.87|753.12|749.12|751.86|747.86|24
1622034750000|2021-05-26 13:12:30|753.12|749.12|754.09|750.09|754.43|750.43|753.12|749.12|28
1622034760000|2021-05-26 13:12:40|754.1|750.1|754.12|750.12|754.12|750.12|753.72|749.72|23
1622034770000|2021-05-26 13:12:50|753.99|749.99|753|749|753.99|749.99|753|749|26
1622034780000|2021-05-26 13:13:00|753.01|749.01|753.25|749.25|753.92|749.92|753.01|749.01|35
1622034790000|2021-05-26 13:13:10|753.27|749.27|752.92|748.92|753.28|749.28|752.92|748.92|26
1622034800000|2021-05-26 13:13:20|752.86|748.86|752.77|748.77|752.94|748.94|752.77|748.77|20
1622034810000|2021-05-26 13:13:30|752.74|748.74|753.65|749.65|753.65|749.65|752.74|748.74|16
1622034820000|2021-05-26 13:13:40|753.66|749.66|753.48|749.48|753.79|749.79|753.48|749.48|7
1622034830000|2021-05-26 13:13:50|753.86|749.86|754.98|750.98|754.98|750.98|753.48|749.48|8
1622034840000|2021-05-26 13:14:00|754.76|750.76|755.45|751.45|755.45|751.45|754.76|750.76|15
1622034850000|2021-05-26 13:14:10|755.46|751.46|755.52|751.52|755.65|751.65|755.46|751.46|13
1622034860000|2021-05-26 13:14:20|755.51|751.51|755.66|751.66|755.75|751.75|755.45|751.45|14
1622034870000|2021-05-26 13:14:30|755.64|751.64|755.42|751.42|755.76|751.76|755.29|751.29|15
1622034880000|2021-05-26 13:14:40|755.43|751.43|755.85|751.85|756.02|752.02|755.43|751.43|22
1622034890000|2021-05-26 13:14:50|755.88|751.88|755.9|751.9|756.1|752.1|755.83|751.83|10
1622034900000|2021-05-26 13:15:00|755.94|751.94|754.89|750.89|755.95|751.95|754.89|750.89|27
1622034910000|2021-05-26 13:15:10|754.9|750.9|755.51|751.51|755.56|751.56|754.82|750.82|21
1622034920000|2021-05-26 13:15:20|755.52|751.52|756.81|752.81|756.81|752.81|755.52|751.52|25
1622034930000|2021-05-26 13:15:30|756.83|752.83|756.26|752.26|756.89|752.89|756.24|752.24|24
1622034940000|2021-05-26 13:15:40|756.19|752.19|756.09|752.09|756.23|752.23|756.08|752.08|16
1622034950000|2021-05-26 13:15:50|756.08|752.08|756.07|752.07|756.08|752.08|756.04|752.04|9
1622034960000|2021-05-26 13:16:00|756.05|752.05|753.91|749.91|756.05|752.05|753.91|749.91|29
1622034970000|2021-05-26 13:16:10|753.77|749.77|752.58|748.58|753.77|749.77|752.58|748.58|26
1622034980000|2021-05-26 13:16:20|752.56|748.56|751.38|747.38|752.56|748.56|751.38|747.38|24
1622034990000|2021-05-26 13:16:30|751.36|747.36|752.54|748.54|752.54|748.54|751.25|747.25|29
1622035000000|2021-05-26 13:16:40|752.38|748.38|752.11|748.11|752.38|748.38|751.79|747.79|20
1622035010000|2021-05-26 13:16:50|752.28|748.28|751.69|747.69|752.57|748.57|751.69|747.69|27
1622035020000|2021-05-26 13:17:00|751.76|747.76|752.53|748.53|752.65|748.65|751.71|747.71|23
1622035030000|2021-05-26 13:17:10|752.48|748.48|752.15|748.15|752.62|748.62|752.04|748.04|15
1622035040000|2021-05-26 13:17:20|752.16|748.16|752.65|748.65|752.65|748.65|752.16|748.16|9
1622035050000|2021-05-26 13:17:30|752.64|748.64|751.96|747.96|752.7|748.7|751.92|747.92|26
1622035060000|2021-05-26 13:17:40|751.95|747.95|751.48|747.48|751.96|747.96|751.48|747.48|22
1622035070000|2021-05-26 13:17:50|751.62|747.62|751.38|747.38|751.62|747.62|751.38|747.38|22
1622035080000|2021-05-26 13:18:00|751.37|747.37|752.31|748.31|752.31|748.31|751.37|747.37|21
1622035090000|2021-05-26 13:18:10|752.23|748.23|752.16|748.16|752.35|748.35|752.06|748.06|23
1622035100000|2021-05-26 13:18:20|752.08|748.08|752.21|748.21|752.35|748.35|752.07|748.07|19
1622035110000|2021-05-26 13:18:30|752.29|748.29|751.94|747.94|752.6|748.6|751.93|747.93|26
1622035120000|2021-05-26 13:18:40|751.97|747.97|751.85|747.85|752.06|748.06|751.85|747.85|25
1622035130000|2021-05-26 13:18:50|751.83|747.83|750.92|746.92|751.95|747.95|750.88|746.88|19
1622035140000|2021-05-26 13:19:00|750.93|746.93|749.98|745.98|751.3|747.3|749.75|745.75|19
1622035150000|2021-05-26 13:19:10|748.6|744.6|748.11|744.11|748.66|744.66|748.11|744.11|27
1622035160000|2021-05-26 13:19:20|748.1|744.1|747.93|743.93|748.1|744.1|747.14|743.14|20
1622035170000|2021-05-26 13:19:30|747.86|743.86|748.77|744.77|748.77|744.77|747.85|743.85|29
1622035180000|2021-05-26 13:19:40|748.82|744.82|749.59|745.59|749.59|745.59|748.74|744.74|19
1622035190000|2021-05-26 13:19:50|749.6|745.6|749.64|745.64|749.78|745.78|749.48|745.48|16
1622035200000|2021-05-26 13:20:00|749.65|745.65|748.62|744.62|749.71|745.71|748.62|744.62|27
1622035210000|2021-05-26 13:20:10|748.5|744.5|748.84|744.84|748.87|744.87|748.5|744.5|24
1622035220000|2021-05-26 13:20:20|748.83|744.83|748.67|744.67|749.08|745.08|748.63|744.63|25
1622035230000|2021-05-26 13:20:30|748.65|744.65|747.63|743.63|748.67|744.67|747.63|743.63|22
1622035240000|2021-05-26 13:20:40|747.62|743.62|745.43|741.43|747.63|743.63|745.34|741.34|28
1622035250000|2021-05-26 13:20:50|745.21|741.21|745.38|741.38|745.62|741.62|745.06|741.06|27
1622035260000|2021-05-26 13:21:00|745.41|741.41|745.48|741.48|745.54|741.54|745.31|741.31|24
1622035270000|2021-05-26 13:21:10|745.49|741.49|744.17|740.17|745.51|741.51|744.17|740.17|32
1622035280000|2021-05-26 13:21:20|744.07|740.07|743.11|739.11|744.07|740.07|741.8|737.8|30
1622035290000|2021-05-26 13:21:30|743.1|739.1|743.11|739.11|743.24|739.24|742.75|738.75|27
1622035300000|2021-05-26 13:21:40|743.12|739.12|743.26|739.26|743.49|739.49|743.12|739.12|23
1622035310000|2021-05-26 13:21:50|743.27|739.27|742.54|738.54|743.4|739.4|742.54|738.54|24
1622035320000|2021-05-26 13:22:00|742.22|738.22|742.78|738.78|742.78|738.78|742.13|738.13|30
1622035330000|2021-05-26 13:22:10|742.81|738.81|742.45|738.45|742.88|738.88|742.17|738.17|29
1622035340000|2021-05-26 13:22:20|742.42|738.42|742.27|738.27|742.48|738.48|742.27|738.27|19
1622035350000|2021-05-26 13:22:30|742.3|738.3|742.76|738.76|742.76|738.76|742.3|738.3|17
1622035360000|2021-05-26 13:22:40|742.59|738.59|744.4|740.4|744.56|740.56|742.59|738.59|33
1622035370000|2021-05-26 13:22:50|744.3|740.3|743.85|739.85|744.31|740.31|743.58|739.58|22
1622035380000|2021-05-26 13:23:00|743.75|739.75|743.74|739.74|743.87|739.87|743.66|739.66|11
1622035390000|2021-05-26 13:23:10|743.73|739.73|742.96|738.96|743.85|739.85|742.77|738.77|17
1622035400000|2021-05-26 13:23:20|742.92|738.92|742.63|738.63|743.02|739.02|742.61|738.61|21
1622035410000|2021-05-26 13:23:30|742.67|738.67|742.73|738.73|742.82|738.82|742.67|738.67|15
1622035420000|2021-05-26 13:23:40|742.72|738.72|743.86|739.86|743.86|739.86|742.72|738.72|29
1622035430000|2021-05-26 13:23:50|743.95|739.95|743.89|739.89|744.23|740.23|743.37|739.37|22
1622035440000|2021-05-26 13:24:00|744.26|740.26|745.14|741.14|745.14|741.14|743.89|739.89|18
1622035450000|2021-05-26 13:24:10|745.23|741.23|745.84|741.84|745.84|741.84|745.23|741.23|29
1622035460000|2021-05-26 13:24:20|745.89|741.89|746.53|742.53|746.57|742.57|745.84|741.84|26
1622035470000|2021-05-26 13:24:30|746.46|742.46|745.37|741.37|746.46|742.46|745.37|741.37|18
1622035480000|2021-05-26 13:24:40|745.18|741.18|743.24|739.24|745.18|741.18|743.24|739.24|11
1622035490000|2021-05-26 13:24:50|743.34|739.34|743.53|739.53|744.13|740.13|743.33|739.33|19
1622035500000|2021-05-26 13:25:00|743.54|739.54|743.93|739.93|743.98|739.98|743.48|739.48|28
1622035510000|2021-05-26 13:25:10|743.95|739.95|744.31|740.31|744.99|740.99|743.95|739.95|24
1622035520000|2021-05-26 13:25:20|744.34|740.34|745.36|741.36|745.36|741.36|744.15|740.15|23
1622035530000|2021-05-26 13:25:30|745.43|741.43|746|742|746|742|745.36|741.36|26
1622035540000|2021-05-26 13:25:40|746.01|742.01|747.36|743.36|747.95|743.95|746.01|742.01|27
1622035550000|2021-05-26 13:25:50|747.57|743.57|746.37|742.37|747.57|743.57|746.37|742.37|29
1622035560000|2021-05-26 13:26:00|746.9|742.9|746.27|742.27|747.22|743.22|746.27|742.27|26
1622035570000|2021-05-26 13:26:10|746.28|742.28|747.06|743.06|747.06|743.06|746.16|742.16|22
1622035580000|2021-05-26 13:26:20|747.12|743.12|747.8|743.8|747.97|743.97|747.12|743.12|25
1622035590000|2021-05-26 13:26:30|747.82|743.82|746.76|742.76|747.83|743.83|746.76|742.76|12
1622035600000|2021-05-26 13:26:40|746.73|742.73|747.47|743.47|747.47|743.47|746.72|742.72|23
1622035610000|2021-05-26 13:26:50|747.39|743.39|747.68|743.68|748.28|744.28|747.39|743.39|20
1622035620000|2021-05-26 13:27:00|747.98|743.98|747.81|743.81|748.12|744.12|747.68|743.68|9
1622035630000|2021-05-26 13:27:10|747.87|743.87|747.68|743.68|747.98|743.98|747.68|743.68|18
1622035640000|2021-05-26 13:27:20|747.74|743.74|747.16|743.16|747.92|743.92|747.05|743.05|22
1622035650000|2021-05-26 13:27:30|747.15|743.15|747.6|743.6|747.65|743.65|746.95|742.95|16
1622035660000|2021-05-26 13:27:40|747.55|743.55|747.5|743.5|748.1|744.1|747.47|743.47|23
1622035670000|2021-05-26 13:27:50|747.53|743.53|747.76|743.76|748.13|744.13|747.52|743.52|22
1622035680000|2021-05-26 13:28:00|747.82|743.82|747.87|743.87|748.25|744.25|747.76|743.76|20
1622035690000|2021-05-26 13:28:10|747.9|743.9|748.39|744.39|748.39|744.39|747.77|743.77|16
1622035700000|2021-05-26 13:28:20|748.44|744.44|747.66|743.66|748.47|744.47|747.66|743.66|19
1622035710000|2021-05-26 13:28:30|747.67|743.67|747.22|743.22|747.79|743.79|747.22|743.22|16
1622035720000|2021-05-26 13:28:40|747.11|743.11|746.78|742.78|747.11|743.11|746.59|742.59|21
1622035730000|2021-05-26 13:28:50|746.77|742.77|746.79|742.79|746.83|742.83|746.61|742.61|17
1622035740000|2021-05-26 13:29:00|746.87|742.87|747.78|743.78|747.86|743.86|746.83|742.83|19
1622035750000|2021-05-26 13:29:10|747.79|743.79|748.02|744.02|748.02|744.02|747.21|743.21|14
1622035760000|2021-05-26 13:29:20|748.11|744.11|748.11|744.11|748.36|744.36|748.11|744.11|15
1622035770000|2021-05-26 13:29:30|748.18|744.18|747.25|743.25|748.18|744.18|746.95|742.95|16
1622035780000|2021-05-26 13:29:40|747.44|743.44|746.69|742.69|747.66|743.66|746.67|742.67|26
1622035790000|2021-05-26 13:29:50|746.68|742.68|746.48|742.48|746.71|742.71|746.29|742.29|24
1622035800000|2021-05-26 13:30:00|746.4|742.4|746.83|742.83|746.83|742.83|746.4|742.4|21
1622035810000|2021-05-26 13:30:10|746.86|742.86|747.06|743.06|747.35|743.35|746.6|742.6|22
1622035820000|2021-05-26 13:30:20|746.99|742.99|748.67|744.67|748.67|744.67|746.6|742.6|15
1622035830000|2021-05-26 13:30:30|748.6|744.6|750.55|746.55|750.57|746.57|748.6|744.6|26
1622035840000|2021-05-26 13:30:40|750.61|746.61|750.8|746.8|750.8|746.8|750.61|746.61|19
1622035850000|2021-05-26 13:30:50|750.77|746.77|750.39|746.39|750.79|746.79|750.33|746.33|21
1622035860000|2021-05-26 13:31:00|750.4|746.4|749.93|745.93|750.43|746.43|749.93|745.93|24
1622035870000|2021-05-26 13:31:10|749.92|745.92|750.07|746.07|750.08|746.08|749.92|745.92|17
1622035880000|2021-05-26 13:31:20|750.1|746.1|750.03|746.03|750.16|746.16|750.02|746.02|13
1622035890000|2021-05-26 13:31:30|750.05|746.05|750.48|746.48|750.58|746.58|750.04|746.04|18
1622035900000|2021-05-26 13:31:40|750.5|746.5|751.06|747.06|751.11|747.11|750.27|746.27|11
1622035910000|2021-05-26 13:31:50|751.09|747.09|751.2|747.2|751.21|747.21|750.93|746.93|21
1622035920000|2021-05-26 13:32:00|751.22|747.22|751.31|747.31|751.31|747.31|751.14|747.14|21
1622035930000|2021-05-26 13:32:10|751.23|747.23|751.24|747.24|751.34|747.34|751.23|747.23|15
1622035940000|2021-05-26 13:32:20|751.3|747.3|751.52|747.52|751.52|747.52|751.23|747.23|20
1622035950000|2021-05-26 13:32:30|751.54|747.54|751.52|747.52|751.85|747.85|751.47|747.47|18
1622035960000|2021-05-26 13:32:40|751.59|747.59|751.75|747.75|751.81|747.81|751.57|747.57|9
1622035970000|2021-05-26 13:32:50|751.59|747.59|751.89|747.89|751.9|747.9|751.59|747.59|11
1622035980000|2021-05-26 13:33:00|751.9|747.9|751.6|747.6|751.92|747.92|751.59|747.59|11
1622035990000|2021-05-26 13:33:10|751.64|747.64|751.06|747.06|751.68|747.68|751.06|747.06|17
1622036000000|2021-05-26 13:33:20|751.05|747.05|750.31|746.31|751.05|747.05|750.18|746.18|23
1622036010000|2021-05-26 13:33:30|750.32|746.32|750.05|746.05|750.32|746.32|749.87|745.87|18
1622036020000|2021-05-26 13:33:40|750.08|746.08|749.96|745.96|750.08|746.08|749.96|745.96|17
1622036030000|2021-05-26 13:33:50|749.84|745.84|749.62|745.62|749.85|745.85|749.47|745.47|24
1622036040000|2021-05-26 13:34:00|749.64|745.64|749.51|745.51|749.71|745.71|749.5|745.5|13
1622036050000|2021-05-26 13:34:10|749.34|745.34|749.62|745.62|749.62|745.62|748.97|744.97|19
1622036060000|2021-05-26 13:34:20|749.63|745.63|749.85|745.85|749.85|745.85|749.48|745.48|20
1622036070000|2021-05-26 13:34:30|749.78|745.78|750.78|746.78|750.78|746.78|749.7|745.7|7
1622036080000|2021-05-26 13:34:40|750.81|746.81|750.41|746.41|750.88|746.88|750.41|746.41|14
1622036090000|2021-05-26 13:34:50|750.4|746.4|750.94|746.94|750.94|746.94|750.05|746.05|18
1622036100000|2021-05-26 13:35:00|750.96|746.96|749.63|745.63|751.11|747.11|749.63|745.63|22
1622036110000|2021-05-26 13:35:10|749.62|745.62|749.14|745.14|749.64|745.64|749.07|745.07|21
1622036120000|2021-05-26 13:35:20|749.07|745.07|749.97|745.97|750.01|746.01|749.07|745.07|23
1622036130000|2021-05-26 13:35:30|749.95|745.95|750.09|746.09|750.09|746.09|749.86|745.86|15
1622036140000|2021-05-26 13:35:40|750.03|746.03|750.57|746.57|750.57|746.57|749.97|745.97|12
1622036150000|2021-05-26 13:35:50|750.47|746.47|750.67|746.67|750.67|746.67|749.99|745.99|14
1622036160000|2021-05-26 13:36:00|750.73|746.73|751.45|747.45|751.48|747.48|750.68|746.68|15
1622036170000|2021-05-26 13:36:10|751.43|747.43|751.53|747.53|751.56|747.56|751.41|747.41|16
1622036180000|2021-05-26 13:36:20|751.56|747.56|751.62|747.62|751.87|747.87|751.51|747.51|11
1622036190000|2021-05-26 13:36:30|751.59|747.59|751.52|747.52|751.67|747.67|751.47|747.47|16
1622036200000|2021-05-26 13:36:40|751.54|747.54|751|747|751.54|747.54|750.95|746.95|19
1622036210000|2021-05-26 13:36:50|750.92|746.92|749.94|745.94|750.92|746.92|749.91|745.91|19
1622036220000|2021-05-26 13:37:00|749.91|745.91|749.37|745.37|750.02|746.02|749.37|745.37|17
1622036230000|2021-05-26 13:37:10|749.34|745.34|747.35|743.35|749.34|745.34|747.35|743.35|17
1622036240000|2021-05-26 13:37:20|746.57|742.57|744.52|740.52|746.57|742.57|744.52|740.52|28
1622036250000|2021-05-26 13:37:30|744.68|740.68|742.92|738.92|744.68|740.68|742.87|738.87|22
1622036260000|2021-05-26 13:37:40|743.01|739.01|742.78|738.78|743.01|739.01|742.75|738.75|14
1622036270000|2021-05-26 13:37:50|742.75|738.75|742.45|738.45|742.76|738.76|742.43|738.43|13
1622036280000|2021-05-26 13:38:00|742.5|738.5|743.56|739.56|743.97|739.97|742.49|738.49|22
1622036290000|2021-05-26 13:38:10|743.43|739.43|742.96|738.96|743.43|739.43|742.94|738.94|17
1622036300000|2021-05-26 13:38:20|742.89|738.89|743.35|739.35|743.42|739.42|742.87|738.87|16
1622036310000|2021-05-26 13:38:30|743.32|739.32|742.67|738.67|743.37|739.37|742.62|738.62|22
1622036320000|2021-05-26 13:38:40|742.59|738.59|742.11|738.11|742.59|738.59|742.09|738.09|18
1622036330000|2021-05-26 13:38:50|742.07|738.07|742.09|738.09|742.16|738.16|741.97|737.97|21
1622036340000|2021-05-26 13:39:00|742.14|738.14|741.54|737.54|742.14|738.14|741.45|737.45|15
1622036350000|2021-05-26 13:39:10|741.49|737.49|741.47|737.47|741.56|737.56|741.46|737.46|18
1622036360000|2021-05-26 13:39:20|741.5|737.5|740.83|736.83|741.52|737.52|740.82|736.82|12
1622036370000|2021-05-26 13:39:30|740.84|736.84|740.73|736.73|740.84|736.84|740.73|736.73|6
1622036380000|2021-05-26 13:39:40|740.74|736.74|739.95|735.95|740.75|736.75|739.95|735.95|21
1622036390000|2021-05-26 13:39:50|739.26|735.26|737.53|733.53|739.26|735.26|737.45|733.45|11
1622036400000|2021-05-26 13:40:00|737.56|733.56|740.36|736.36|740.36|736.36|737.48|733.48|25
1622036410000|2021-05-26 13:40:10|740.38|736.38|740.63|736.63|740.73|736.73|740.35|736.35|11
1622036420000|2021-05-26 13:40:20|740.68|736.68|739.95|735.95|741.03|737.03|739.95|735.95|12
1622036430000|2021-05-26 13:40:30|740.03|736.03|740.53|736.53|740.76|736.76|739.68|735.68|21
1622036440000|2021-05-26 13:40:40|740.56|736.56|740.62|736.62|740.86|736.86|740.47|736.47|20
1622036450000|2021-05-26 13:40:50|740.57|736.57|740.66|736.66|740.66|736.66|740.35|736.35|12
1622036460000|2021-05-26 13:41:00|740.67|736.67|740.93|736.93|741.06|737.06|740.62|736.62|19
1622036470000|2021-05-26 13:41:10|740.94|736.94|742.17|738.17|742.18|738.18|740.77|736.77|15
1622036480000|2021-05-26 13:41:20|742.23|738.23|742.62|738.62|742.92|738.92|742.07|738.07|13
1622036490000|2021-05-26 13:41:30|742.74|738.74|743.11|739.11|743.31|739.31|742.62|738.62|14
1622036500000|2021-05-26 13:41:40|743.03|739.03|742.99|738.99|743.42|739.42|742.95|738.95|19
1622036510000|2021-05-26 13:41:50|742.85|738.85|742.89|738.89|743.31|739.31|742.82|738.82|15
1622036520000|2021-05-26 13:42:00|742.74|738.74|742.46|738.46|742.99|738.99|742.46|738.46|16
1622036530000|2021-05-26 13:42:10|742.49|738.49|741.03|737.03|742.49|738.49|741.02|737.02|23
1622036540000|2021-05-26 13:42:20|741.95|737.95|741.86|737.86|741.95|737.95|741.06|737.06|23
1622036550000|2021-05-26 13:42:30|741.85|737.85|741.73|737.73|741.95|737.95|741.71|737.71|22
1622036560000|2021-05-26 13:42:40|741.72|737.72|741.85|737.85|741.95|737.95|741.71|737.71|14
1622036570000|2021-05-26 13:42:50|741.8|737.8|742.27|738.27|742.88|738.88|741.8|737.8|14
1622036580000|2021-05-26 13:43:00|742.21|738.21|742.19|738.19|742.3|738.3|742|738|11
1622036590000|2021-05-26 13:43:10|742.2|738.2|743.12|739.12|743.95|739.95|742.2|738.2|24
1622036600000|2021-05-26 13:43:20|743.11|739.11|742.89|738.89|743.15|739.15|742.87|738.87|18
1622036610000|2021-05-26 13:43:30|742.9|738.9|743.43|739.43|743.43|739.43|742.9|738.9|19
1622036620000|2021-05-26 13:43:40|743.44|739.44|742.83|738.83|743.54|739.54|742.48|738.48|22
1622036630000|2021-05-26 13:43:50|742.85|738.85|743.5|739.5|743.54|739.54|742.85|738.85|17
1622036640000|2021-05-26 13:44:00|743.49|739.49|742.71|738.71|743.49|739.49|742.61|738.61|15
1622036650000|2021-05-26 13:44:10|742.75|738.75|743.31|739.31|743.31|739.31|742.75|738.75|17
1622036660000|2021-05-26 13:44:20|743.41|739.41|744.23|740.23|744.23|740.23|743.41|739.41|15
1622036670000|2021-05-26 13:44:30|744.24|740.24|744.23|740.23|744.57|740.57|744.16|740.16|4
1622036680000|2021-05-26 13:44:40|744.24|740.24|744.63|740.63|744.81|740.81|744.24|740.24|18
1622036690000|2021-05-26 13:44:50|745.35|741.35|745.72|741.72|745.76|741.76|744.93|740.93|18
1622036700000|2021-05-26 13:45:00|745.67|741.67|744.31|740.31|745.67|741.67|744.31|740.31|23
1622036710000|2021-05-26 13:45:10|744.36|740.36|743.76|739.76|744.36|740.36|743.26|739.26|18
1622036720000|2021-05-26 13:45:20|743.77|739.77|745.01|741.01|745.01|741.01|743.77|739.77|25
1622036730000|2021-05-26 13:45:30|745|741|745.24|741.24|745.41|741.41|744.97|740.97|21
1622036740000|2021-05-26 13:45:40|745.17|741.17|743.2|739.2|745.17|741.17|742.43|738.43|24
1622036750000|2021-05-26 13:45:50|743.19|739.19|743.24|739.24|743.37|739.37|743.14|739.14|18
1622036760000|2021-05-26 13:46:00|743.13|739.13|741.03|737.03|743.2|739.2|741.03|737.03|25
1622036770000|2021-05-26 13:46:10|741.02|737.02|741.29|737.29|741.29|737.29|740.44|736.44|25
1622036780000|2021-05-26 13:46:20|741.59|737.59|741.97|737.97|742.02|738.02|741.58|737.58|21
1622036790000|2021-05-26 13:46:30|741.95|737.95|742.91|738.91|743.19|739.19|741.93|737.93|26
1622036800000|2021-05-26 13:46:40|742.9|738.9|741.06|737.06|742.9|738.9|741.06|737.06|24
1622036810000|2021-05-26 13:46:50|741.12|737.12|741.75|737.75|741.86|737.86|740.92|736.92|21
1622036820000|2021-05-26 13:47:00|741.64|737.64|742.77|738.77|742.93|738.93|741.64|737.64|19
1622036830000|2021-05-26 13:47:10|742.79|738.79|742.91|738.91|743.12|739.12|742.67|738.67|19
1622036840000|2021-05-26 13:47:20|743.04|739.04|743.19|739.19|743.21|739.21|742.91|738.91|11
1622036850000|2021-05-26 13:47:30|743.2|739.2|743.13|739.13|743.29|739.29|743.13|739.13|12
1622036860000|2021-05-26 13:47:40|743.27|739.27|741.69|737.69|743.27|739.27|741.69|737.69|20
1622036870000|2021-05-26 13:47:50|741.77|737.77|741.57|737.57|741.84|737.84|741.49|737.49|17
1622036880000|2021-05-26 13:48:00|741.53|737.53|742.04|738.04|742.04|738.04|741.07|737.07|20
1622036890000|2021-05-26 13:48:10|742.19|738.19|741.15|737.15|742.19|738.19|741.15|737.15|22
1622036900000|2021-05-26 13:48:20|741.01|737.01|739.49|735.49|741.01|737.01|739.49|735.49|21
1622036910000|2021-05-26 13:48:30|739.48|735.48|738.48|734.48|739.48|735.48|738.37|734.37|25
1622036920000|2021-05-26 13:48:40|738.31|734.31|739.02|735.02|739.02|735.02|738.09|734.09|24
1622036930000|2021-05-26 13:48:50|738.76|734.76|738.8|734.8|739.15|735.15|738.69|734.69|23
1622036940000|2021-05-26 13:49:00|738.81|734.81|739.51|735.51|739.8|735.8|738.81|734.81|21
1622036950000|2021-05-26 13:49:10|739.31|735.31|739.1|735.1|739.42|735.42|739.1|735.1|20
1622036960000|2021-05-26 13:49:20|739.01|735.01|739.69|735.69|739.85|735.85|739.01|735.01|24
1622036970000|2021-05-26 13:49:30|739.55|735.55|740.17|736.17|740.53|736.53|739.46|735.46|24
1622036980000|2021-05-26 13:49:40|740.24|736.24|738.93|734.93|740.39|736.39|738.93|734.93|24
1622036990000|2021-05-26 13:49:50|738.94|734.94|739.85|735.85|739.85|735.85|738.94|734.94|22
1622037000000|2021-05-26 13:50:00|739.77|735.77|740.69|736.69|740.69|736.69|739.77|735.77|14
1622037010000|2021-05-26 13:50:10|740.71|736.71|740.98|736.98|740.98|736.98|740.31|736.31|22
1622037020000|2021-05-26 13:50:20|741.18|737.18|741.73|737.73|741.9|737.9|740.31|736.31|13
1622037030000|2021-05-26 13:50:30|741.79|737.79|741.34|737.34|741.79|737.79|741.33|737.33|16
1622037040000|2021-05-26 13:50:40|741.32|737.32|739.86|735.86|741.33|737.33|739.48|735.48|24
1622037050000|2021-05-26 13:50:50|740.13|736.13|740.19|736.19|740.91|736.91|739.95|735.95|26
1622037060000|2021-05-26 13:51:00|740.14|736.14|740.47|736.47|740.47|736.47|740.14|736.14|21
1622037070000|2021-05-26 13:51:10|740.48|736.48|739.97|735.97|740.48|736.48|739.97|735.97|19
1622037080000|2021-05-26 13:51:20|739.96|735.96|738.9|734.9|739.96|735.96|738.88|734.88|22
1622037090000|2021-05-26 13:51:30|738.82|734.82|737.23|733.23|738.9|734.9|737.23|733.23|16
1622037100000|2021-05-26 13:51:40|737.22|733.22|737.05|733.05|737.22|733.22|737.05|733.05|15
1622037110000|2021-05-26 13:51:50|737.04|733.04|737.01|733.01|737.13|733.13|736.61|732.61|20
1622037120000|2021-05-26 13:52:00|736.87|732.87|737.27|733.27|737.29|733.29|736.75|732.75|12
1622037130000|2021-05-26 13:52:10|737.39|733.39|737.39|733.39|737.47|733.47|737.38|733.38|5
1622037140000|2021-05-26 13:52:20|737.4|733.4|736.06|732.06|737.4|733.4|736.06|732.06|20
1622037150000|2021-05-26 13:52:30|735.99|731.99|736.49|732.49|736.85|732.85|735.83|731.83|23
1622037160000|2021-05-26 13:52:40|736.91|732.91|737.83|733.83|737.87|733.87|736.84|732.84|13
1622037170000|2021-05-26 13:52:50|737.98|733.98|738.19|734.19|738.33|734.33|737.49|733.49|21
1622037180000|2021-05-26 13:53:00|738.27|734.27|737.46|733.46|738.3|734.3|737.44|733.44|17
1622037190000|2021-05-26 13:53:10|737.45|733.45|737.5|733.5|737.52|733.52|737.43|733.43|12
1622037200000|2021-05-26 13:53:20|737.54|733.54|737.94|733.94|738.02|734.02|737.54|733.54|21
1622037210000|2021-05-26 13:53:30|737.98|733.98|737.95|733.95|738.33|734.33|737.92|733.92|14
1622037220000|2021-05-26 13:53:40|737.94|733.94|738.22|734.22|738.45|734.45|737.94|733.94|20
1622037230000|2021-05-26 13:53:50|738.2|734.2|737.57|733.57|738.2|734.2|737.5|733.5|26
1622037240000|2021-05-26 13:54:00|737.41|733.41|737.08|733.08|737.66|733.66|737.08|733.08|22
1622037250000|2021-05-26 13:54:10|736.99|732.99|738.02|734.02|738.02|734.02|736.95|732.95|16
1622037260000|2021-05-26 13:54:20|738.01|734.01|738.82|734.82|739.02|735.02|738.01|734.01|16
1622037270000|2021-05-26 13:54:30|738.83|734.83|738.55|734.55|738.84|734.84|738.09|734.09|21
1622037280000|2021-05-26 13:54:40|738.56|734.56|736.52|732.52|738.73|734.73|736.52|732.52|24
1622037290000|2021-05-26 13:54:50|736.46|732.46|735.7|731.7|736.52|732.52|735.69|731.69|23
1622037300000|2021-05-26 13:55:00|735.69|731.69|736.85|732.85|736.85|732.85|735.64|731.64|23
1622037310000|2021-05-26 13:55:10|736.78|732.78|735.86|731.86|736.78|732.78|735.86|731.86|20
1622037320000|2021-05-26 13:55:20|735.87|731.87|732.96|728.96|735.87|731.87|732.96|728.96|24
1622037330000|2021-05-26 13:55:30|732.79|728.79|732.02|728.02|732.9|728.9|731.88|727.88|22
1622037340000|2021-05-26 13:55:40|731.87|727.87|732.01|728.01|732.01|728.01|731.11|727.11|23
1622037350000|2021-05-26 13:55:50|732.29|728.29|731.78|727.78|732.29|728.29|731.73|727.73|20
1622037360000|2021-05-26 13:56:00|731.8|727.8|731.66|727.66|731.84|727.84|731.66|727.66|25
1622037370000|2021-05-26 13:56:10|731.46|727.46|729.07|725.07|731.46|727.46|729.07|725.07|25
1622037380000|2021-05-26 13:56:20|729.01|725.01|728.05|724.05|729.01|725.01|728.05|724.05|25
1622037390000|2021-05-26 13:56:30|728.14|724.14|727.28|723.28|728.14|724.14|727.21|723.21|14
1622037400000|2021-05-26 13:56:40|727.33|723.33|729.58|725.58|729.58|725.58|727.33|723.33|25
1622037410000|2021-05-26 13:56:50|729.47|725.47|729.14|725.14|729.47|725.47|729.12|725.12|19
1622037420000|2021-05-26 13:57:00|729.24|725.24|729.52|725.52|729.76|725.76|729.2|725.2|20
1622037430000|2021-05-26 13:57:10|729.72|725.72|729|725|730.1|726.1|728.96|724.96|20
1622037440000|2021-05-26 13:57:20|728.98|724.98|727.98|723.98|728.98|724.98|727.97|723.97|23
1622037450000|2021-05-26 13:57:30|727.91|723.91|726.87|722.87|727.91|723.91|726.74|722.74|23
1622037460000|2021-05-26 13:57:40|726.98|722.98|728.21|724.21|728.48|724.48|726.98|722.98|19
1622037470000|2021-05-26 13:57:50|728.08|724.08|729.45|725.45|729.65|725.65|728|724|22
1622037480000|2021-05-26 13:58:00|729.44|725.44|728.41|724.41|729.48|725.48|728.26|724.26|21
1622037490000|2021-05-26 13:58:10|728.37|724.37|727.42|723.42|728.37|724.37|727.35|723.35|18
1622037500000|2021-05-26 13:58:20|727.43|723.43|727.88|723.88|727.88|723.88|727.39|723.39|17
1622037510000|2021-05-26 13:58:30|727.91|723.91|728.38|724.38|728.47|724.47|727.68|723.68|18
1622037520000|2021-05-26 13:58:40|728.39|724.39|728.4|724.4|728.41|724.41|728.21|724.21|12
1622037530000|2021-05-26 13:58:50|728.41|724.41|728.74|724.74|728.78|724.78|728.41|724.41|19
1622037540000|2021-05-26 13:59:00|728.75|724.75|729.02|725.02|729.2|725.2|728.61|724.61|12
1622037550000|2021-05-26 13:59:10|729.05|725.05|727.29|723.29|729.14|725.14|727.29|723.29|23
1622037560000|2021-05-26 13:59:20|727.08|723.08|726.86|722.86|727.4|723.4|726.82|722.82|20
1622037570000|2021-05-26 13:59:30|726.84|722.84|726.91|722.91|726.94|722.94|726.63|722.63|11
1622037580000|2021-05-26 13:59:40|726.75|722.75|726.1|722.1|726.75|722.75|725.83|721.83|25
1622037590000|2021-05-26 13:59:50|726.05|722.05|726.29|722.29|726.85|722.85|726.02|722.02|23
1622037600000|2021-05-26 14:00:00|726.85|722.85|725.25|721.25|727|723|725.25|721.25|25
1622037610000|2021-05-26 14:00:10|725.1|721.1|726.72|722.72|726.77|722.77|725.1|721.1|23
1622037620000|2021-05-26 14:00:20|726.65|722.65|726.33|722.33|727.06|723.06|726.33|722.33|22
1622037630000|2021-05-26 14:00:30|726.32|722.32|726.55|722.55|726.58|722.58|726.09|722.09|15
1622037640000|2021-05-26 14:00:40|726.54|722.54|727.34|723.34|727.71|723.71|726.47|722.47|26
1622037650000|2021-05-26 14:00:50|726.92|722.92|727.84|723.84|728.01|724.01|726.92|722.92|17
1622037660000|2021-05-26 14:01:00|727.69|723.69|728.84|724.84|729.13|725.13|727.47|723.47|28
1622037670000|2021-05-26 14:01:10|728.88|724.88|731.03|727.03|731.03|727.03|728.88|724.88|26
1622037680000|2021-05-26 14:01:20|731.05|727.05|731.46|727.46|731.46|727.46|730.82|726.82|19
1622037690000|2021-05-26 14:01:30|731.56|727.56|732.44|728.44|732.48|728.48|731.55|727.55|15
1622037700000|2021-05-26 14:01:40|732.09|728.09|731.9|727.9|732.75|728.75|731.74|727.74|15
1622037710000|2021-05-26 14:01:50|731.97|727.97|730.72|726.72|732.32|728.32|730.51|726.51|21
1622037720000|2021-05-26 14:02:00|730.75|726.75|729.15|725.15|730.81|726.81|729.11|725.11|26
1622037730000|2021-05-26 14:02:10|729.26|725.26|731.23|727.23|731.43|727.43|729.25|725.25|21
1622037740000|2021-05-26 14:02:20|731.28|727.28|731.21|727.21|731.32|727.32|730.87|726.87|21
1622037750000|2021-05-26 14:02:30|731.23|727.23|732.53|728.53|732.63|728.63|731.23|727.23|24
1622037760000|2021-05-26 14:02:40|733.4|729.4|733.27|729.27|734.15|730.15|733.27|729.27|27
1622037770000|2021-05-26 14:02:50|733.4|729.4|733.91|729.91|734.18|730.18|733.39|729.39|22
1622037780000|2021-05-26 14:03:00|733.92|729.92|735.25|731.25|735.27|731.27|733.92|729.92|25
1622037790000|2021-05-26 14:03:10|735.27|731.27|735.41|731.41|735.48|731.48|734.79|730.79|24
1622037800000|2021-05-26 14:03:20|735.35|731.35|734.1|730.1|735.39|731.39|734.1|730.1|20
1622037810000|2021-05-26 14:03:30|734.03|730.03|732.33|728.33|734.03|730.03|732.21|728.21|24
1622037820000|2021-05-26 14:03:40|732.63|728.63|733.4|729.4|733.82|729.82|732.51|728.51|24
1622037830000|2021-05-26 14:03:50|733.41|729.41|733.79|729.79|733.83|729.83|733.41|729.41|14
1622037840000|2021-05-26 14:04:00|733.77|729.77|734.49|730.49|734.54|730.54|733.54|729.54|25
1622037850000|2021-05-26 14:04:10|734.55|730.55|734.62|730.62|734.8|730.8|734.43|730.43|18
1622037860000|2021-05-26 14:04:20|734.61|730.61|732.48|728.48|734.61|730.61|732.48|728.48|23
1622037870000|2021-05-26 14:04:30|732.26|728.26|733.63|729.63|733.63|729.63|731.15|727.15|27
1622037880000|2021-05-26 14:04:40|733.68|729.68|732.92|728.92|734.21|730.21|732.74|728.74|26
1622037890000|2021-05-26 14:04:50|732.96|728.96|733.05|729.05|733.77|729.77|732.9|728.9|23
1622037900000|2021-05-26 14:05:00|733.06|729.06|733.84|729.84|733.96|729.96|733.06|729.06|23
1622037910000|2021-05-26 14:05:10|733.92|729.92|734.51|730.51|734.51|730.51|733.62|729.62|25
1622037920000|2021-05-26 14:05:20|734.62|730.62|734.64|730.64|735.17|731.17|734.62|730.62|20
1622037930000|2021-05-26 14:05:30|734.56|730.56|733.7|729.7|734.67|730.67|733.69|729.69|27
1622037940000|2021-05-26 14:05:40|733.69|729.69|733.75|729.75|734.49|730.49|733.62|729.62|19
1622037950000|2021-05-26 14:05:50|733.6|729.6|733.37|729.37|733.6|729.6|733.2|729.2|21
1622037960000|2021-05-26 14:06:00|733.26|729.26|731.82|727.82|733.39|729.39|731.82|727.82|25
1622037970000|2021-05-26 14:06:10|731.83|727.83|730.54|726.54|731.85|727.85|730.54|726.54|20
1622037980000|2021-05-26 14:06:20|730.42|726.42|729.89|725.89|730.42|726.42|729.67|725.67|10
1622037990000|2021-05-26 14:06:30|729.6|725.6|729.8|725.8|729.89|725.89|729.59|725.59|17
1622038000000|2021-05-26 14:06:40|729.81|725.81|729.8|725.8|729.84|725.84|729.78|725.78|15
1622038010000|2021-05-26 14:06:50|729.79|725.79|729.89|725.89|729.89|725.89|729.73|725.73|11
1622038020000|2021-05-26 14:07:00|729.85|725.85|729.8|725.8|729.89|725.89|729.54|725.54|21
1622038030000|2021-05-26 14:07:10|729.79|725.79|731.61|727.61|731.62|727.62|729.79|725.79|25
1622038040000|2021-05-26 14:07:20|731.69|727.69|730.33|726.33|731.69|727.69|730.33|726.33|18
1622038050000|2021-05-26 14:07:30|730.37|726.37|730.55|726.55|730.55|726.55|729.98|725.98|23
1622038060000|2021-05-26 14:07:40|730.52|726.52|731.3|727.3|731.59|727.59|730.4|726.4|24
1622038070000|2021-05-26 14:07:50|731.34|727.34|732.37|728.37|732.43|728.43|731.32|727.32|22
1622038080000|2021-05-26 14:08:00|732.38|728.38|732.71|728.71|733.25|729.25|732.38|728.38|20
1622038090000|2021-05-26 14:08:10|733.29|729.29|733.2|729.2|733.44|729.44|732.71|728.71|15
1622038100000|2021-05-26 14:08:20|732.71|728.71|732.71|728.71|733.04|729.04|732.71|728.71|11
1622038110000|2021-05-26 14:08:30|732.83|728.83|733.82|729.82|733.82|729.82|732.71|728.71|12
1622038120000|2021-05-26 14:08:40|733.93|729.93|734.45|730.45|734.82|730.82|733.93|729.93|20
1622038130000|2021-05-26 14:08:50|734.43|730.43|734.66|730.66|734.69|730.69|734.09|730.09|21
1622038140000|2021-05-26 14:09:00|734.63|730.63|735.03|731.03|735.1|731.1|734.63|730.63|17
1622038150000|2021-05-26 14:09:10|735.06|731.06|734.78|730.78|735.63|731.63|734.78|730.78|19
1622038160000|2021-05-26 14:09:20|735.01|731.01|735.06|731.06|735.61|731.61|734.78|730.78|21
1622038170000|2021-05-26 14:09:30|735.46|731.46|736.99|732.99|736.99|732.99|734.78|730.78|12
1622038180000|2021-05-26 14:09:40|737.32|733.32|736.84|732.84|737.68|733.68|736.2|732.2|23
1622038190000|2021-05-26 14:09:50|736.9|732.9|737.31|733.31|737.34|733.34|736.9|732.9|27
1622038200000|2021-05-26 14:10:00|737.3|733.3|736.71|732.71|737.44|733.44|736.67|732.67|23
1622038210000|2021-05-26 14:10:10|736.68|732.68|737.14|733.14|737.14|733.14|736.68|732.68|13
1622038220000|2021-05-26 14:10:20|737.08|733.08|737.31|733.31|737.44|733.44|736.77|732.77|23
1622038230000|2021-05-26 14:10:30|737.32|733.32|738.01|734.01|738.04|734.04|737.32|733.32|16
1622038240000|2021-05-26 14:10:40|737.84|733.84|737.62|733.62|738.07|734.07|737.62|733.62|16
1622038250000|2021-05-26 14:10:50|737.67|733.67|737.88|733.88|737.88|733.88|737.07|733.07|21
1622038260000|2021-05-26 14:11:00|737.99|733.99|736.78|732.78|737.99|733.99|736.78|732.78|21
1622038270000|2021-05-26 14:11:10|736.79|732.79|735.96|731.96|736.79|732.79|735.88|731.88|23
1622038280000|2021-05-26 14:11:20|736|732|735.54|731.54|736|732|735.12|731.12|23
1622038290000|2021-05-26 14:11:30|735.61|731.61|736.86|732.86|736.99|732.99|735.61|731.61|18
1622038300000|2021-05-26 14:11:40|736.84|732.84|736.14|732.14|736.84|732.84|735.91|731.91|22
1622038310000|2021-05-26 14:11:50|736.04|732.04|735.68|731.68|736.04|732.04|735.32|731.32|23
1622038320000|2021-05-26 14:12:00|735.92|731.92|735.08|731.08|736.36|732.36|735.08|731.08|26
1622038330000|2021-05-26 14:12:10|735.1|731.1|735.03|731.03|735.12|731.12|734.87|730.87|25
1622038340000|2021-05-26 14:12:20|734.97|730.97|734.84|730.84|735.15|731.15|734.83|730.83|27
1622038350000|2021-05-26 14:12:30|734.83|730.83|735.04|731.04|735.1|731.1|734.83|730.83|22
1622038360000|2021-05-26 14:12:40|735.08|731.08|734.85|730.85|735.1|731.1|734.79|730.79|17
1622038370000|2021-05-26 14:12:50|734.88|730.88|735.2|731.2|736.05|732.05|734.88|730.88|29
1622038380000|2021-05-26 14:13:00|735.39|731.39|734.69|730.69|735.43|731.43|734.56|730.56|29
1622038390000|2021-05-26 14:13:10|734.64|730.64|734.84|730.84|734.94|730.94|734.55|730.55|21
1622038400000|2021-05-26 14:13:20|734.85|730.85|735.28|731.28|735.65|731.65|734.85|730.85|33
1622038410000|2021-05-26 14:13:30|735.29|731.29|734.78|730.78|735.38|731.38|734.78|730.78|30
1622038420000|2021-05-26 14:13:40|734.94|730.94|735.14|731.14|735.29|731.29|734.94|730.94|28
1622038430000|2021-05-26 14:13:50|735.15|731.15|734.9|730.9|735.61|731.61|734.9|730.9|30
1622038440000|2021-05-26 14:14:00|734.89|730.89|733.7|729.7|735|731|733.69|729.69|27
1622038450000|2021-05-26 14:14:10|733.66|729.66|734.87|730.87|734.96|730.96|733.64|729.64|25
1622038460000|2021-05-26 14:14:20|734.74|730.74|734.08|730.08|734.8|730.8|734.02|730.02|22
1622038470000|2021-05-26 14:14:30|733.62|729.62|732.9|728.9|733.62|729.62|732.89|728.89|17
1622038480000|2021-05-26 14:14:40|732.94|728.94|732.68|728.68|732.94|728.94|732.17|728.17|26
1622038490000|2021-05-26 14:14:50|732.65|728.65|732.57|728.57|732.71|728.71|732.47|728.47|20
1622038500000|2021-05-26 14:15:00|732.64|728.64|734.43|730.43|734.87|730.87|732.64|728.64|22
1622038510000|2021-05-26 14:15:10|733.93|729.93|734.49|730.49|734.9|730.9|733.19|729.19|18
1622038520000|2021-05-26 14:15:20|734.5|730.5|735.64|731.64|735.64|731.64|733.56|729.56|29
1622038530000|2021-05-26 14:15:30|735.7|731.7|733.65|729.65|736.04|732.04|733.39|729.39|27
1622038540000|2021-05-26 14:15:40|733.39|729.39|732.97|728.97|733.74|729.74|732.84|728.84|29
1622038550000|2021-05-26 14:15:50|732.98|728.98|732.72|728.72|733.03|729.03|732.67|728.67|29
1622038560000|2021-05-26 14:16:00|732.71|728.71|732.66|728.66|733.26|729.26|732.55|728.55|25
1622038570000|2021-05-26 14:16:10|732.73|728.73|733.45|729.45|733.96|729.96|732.63|728.63|25
1622038580000|2021-05-26 14:16:20|734.03|730.03|733.97|729.97|734.11|730.11|733.69|729.69|18
1622038590000|2021-05-26 14:16:30|734.04|730.04|734.67|730.67|735.27|731.27|733.59|729.59|23
1622038600000|2021-05-26 14:16:40|734.46|730.46|735.1|731.1|735.29|731.29|734.46|730.46|26
1622038610000|2021-05-26 14:16:50|735.07|731.07|734.88|730.88|735.34|731.34|734.58|730.58|27
1622038620000|2021-05-26 14:17:00|734.91|730.91|735.38|731.38|735.69|731.69|734.86|730.86|25
1622038630000|2021-05-26 14:17:10|735.43|731.43|736.47|732.47|736.88|732.88|735.1|731.1|30
1622038640000|2021-05-26 14:17:20|736.13|732.13|736.05|732.05|736.13|732.13|735.34|731.34|26
1622038650000|2021-05-26 14:17:30|736.06|732.06|737.28|733.28|737.28|733.28|736.06|732.06|20
1622038660000|2021-05-26 14:17:40|737.25|733.25|735.35|731.35|737.25|733.25|735.35|731.35|25
1622038670000|2021-05-26 14:17:50|735.16|731.16|735.11|731.11|735.4|731.4|734.61|730.61|32
1622038680000|2021-05-26 14:18:00|735.12|731.12|735.74|731.74|735.77|731.77|735.12|731.12|20
1622038690000|2021-05-26 14:18:10|735.77|731.77|736.2|732.2|736.2|732.2|735.73|731.73|18
1622038700000|2021-05-26 14:18:20|736.17|732.17|736.37|732.37|736.63|732.63|736.15|732.15|23
1622038710000|2021-05-26 14:18:30|736.38|732.38|736.64|732.64|736.64|732.64|736.1|732.1|27
1622038720000|2021-05-26 14:18:40|736.68|732.68|736.4|732.4|737.15|733.15|736.38|732.38|28
1622038730000|2021-05-26 14:18:50|736.41|732.41|736.7|732.7|736.77|732.77|736.37|732.37|25
1622038740000|2021-05-26 14:19:00|736.71|732.71|735.58|731.58|736.71|732.71|735.53|731.53|29
1622038750000|2021-05-26 14:19:10|735.59|731.59|736.04|732.04|736.72|732.72|735.58|731.58|28
1622038760000|2021-05-26 14:19:20|735.98|731.98|736.33|732.33|736.33|732.33|735.93|731.93|29
1622038770000|2021-05-26 14:19:30|736.6|732.6|737.16|733.16|737.32|733.32|736.6|732.6|23
1622038780000|2021-05-26 14:19:40|737.02|733.02|736.32|732.32|737.07|733.07|736.26|732.26|26
1622038790000|2021-05-26 14:19:50|736.31|732.31|735.98|731.98|736.31|732.31|735.98|731.98|23
1622038800000|2021-05-26 14:20:00|735.97|731.97|736.21|732.21|736.21|732.21|735.97|731.97|21
1622038810000|2021-05-26 14:20:10|736.14|732.14|736.28|732.28|736.36|732.36|735.33|731.33|31
1622038820000|2021-05-26 14:20:20|736.3|732.3|736.26|732.26|736.3|732.3|736.05|732.05|14
1622038830000|2021-05-26 14:20:30|736.27|732.27|736.34|732.34|736.66|732.66|736.27|732.27|15
1622038840000|2021-05-26 14:20:40|736.53|732.53|736.38|732.38|736.53|732.53|736.34|732.34|6
1622038850000|2021-05-26 14:20:50|736.39|732.39|736.64|732.64|736.64|732.64|736.34|732.34|9
1622038860000|2021-05-26 14:21:00|736.51|732.51|736.83|732.83|737.15|733.15|736.51|732.51|13
1622038870000|2021-05-26 14:21:10|736.97|732.97|736.51|732.51|736.97|732.97|736.45|732.45|22
1622038880000|2021-05-26 14:21:20|736.62|732.62|736.95|732.95|737.19|733.19|736.62|732.62|26
1622038890000|2021-05-26 14:21:30|736.98|732.98|737.73|733.73|737.84|733.84|736.97|732.97|18
1622038900000|2021-05-26 14:21:40|737.74|733.74|737.51|733.51|737.75|733.75|737.43|733.43|17
1622038910000|2021-05-26 14:21:50|737.55|733.55|737.75|733.75|737.81|733.81|737.48|733.48|29
1622038920000|2021-05-26 14:22:00|737.76|733.76|737.63|733.63|737.99|733.99|737.5|733.5|20
1622038930000|2021-05-26 14:22:10|737.62|733.62|737.33|733.33|737.76|733.76|737.1|733.1|27
1622038940000|2021-05-26 14:22:20|737.36|733.36|737.72|733.72|737.98|733.98|737.36|733.36|17
1622038950000|2021-05-26 14:22:30|737.82|733.82|738.65|734.65|738.7|734.7|737.7|733.7|19
1622038960000|2021-05-26 14:22:40|738.72|734.72|738.68|734.68|739.2|735.2|738.37|734.37|16
1622038970000|2021-05-26 14:22:50|738.66|734.66|738.72|734.72|738.75|734.75|738.63|734.63|16
1622038980000|2021-05-26 14:23:00|738.74|734.74|738.65|734.65|738.74|734.74|738.54|734.54|20
1622038990000|2021-05-26 14:23:10|738.66|734.66|737.93|733.93|738.67|734.67|737.93|733.93|21
1622039000000|2021-05-26 14:23:20|737.98|733.98|739.15|735.15|739.15|735.15|737.87|733.87|22
1622039010000|2021-05-26 14:23:30|739.18|735.18|738.67|734.67|739.18|735.18|738.67|734.67|14
1622039020000|2021-05-26 14:23:40|738.6|734.6|739.23|735.23|739.23|735.23|738.52|734.52|36
1622039030000|2021-05-26 14:23:50|739.05|735.05|739.05|735.05|739.44|735.44|739.04|735.04|22
1622039040000|2021-05-26 14:24:00|739.11|735.11|739.09|735.09|739.15|735.15|738.99|734.99|11
1622039050000|2021-05-26 14:24:10|739.08|735.08|739.08|735.08|739.35|735.35|738.99|734.99|16
1622039060000|2021-05-26 14:24:20|739.13|735.13|738.84|734.84|739.4|735.4|738.83|734.83|19
1622039070000|2021-05-26 14:24:30|738.85|734.85|738.81|734.81|738.92|734.92|738.72|734.72|21
1622039080000|2021-05-26 14:24:40|738.85|734.85|738.65|734.65|738.91|734.91|738.64|734.64|12
1622039090000|2021-05-26 14:24:50|738.57|734.57|738.7|734.7|738.92|734.92|738.17|734.17|23
1622039100000|2021-05-26 14:25:00|738.82|734.82|739.23|735.23|739.37|735.37|738.81|734.81|22
1622039110000|2021-05-26 14:25:10|739.24|735.24|739.34|735.34|739.34|735.34|739.23|735.23|18
1622039120000|2021-05-26 14:25:20|739.33|735.33|739.16|735.16|739.33|735.33|738.98|734.98|19
1622039130000|2021-05-26 14:25:30|739.18|735.18|739.49|735.49|739.49|735.49|739.15|735.15|14
1622039140000|2021-05-26 14:25:40|739.46|735.46|739.44|735.44|739.49|735.49|739.43|735.43|10
1622039150000|2021-05-26 14:25:50|739.43|735.43|739.22|735.22|739.43|735.43|739.19|735.19|15
1622039160000|2021-05-26 14:26:00|739.23|735.23|739.03|735.03|739.23|735.23|738.93|734.93|11
1622039170000|2021-05-26 14:26:10|738.99|734.99|739.09|735.09|739.09|735.09|738.51|734.51|29
1622039180000|2021-05-26 14:26:20|739.1|735.1|738.79|734.79|739.24|735.24|738.79|734.79|20
1622039190000|2021-05-26 14:26:30|738.75|734.75|738.97|734.97|738.97|734.97|738.52|734.52|21
1622039200000|2021-05-26 14:26:40|738.98|734.98|738.97|734.97|738.98|734.98|738.48|734.48|28
1622039210000|2021-05-26 14:26:50|738.95|734.95|738.58|734.58|738.95|734.95|738.48|734.48|23
1622039220000|2021-05-26 14:27:00|738.89|734.89|738.6|734.6|739.27|735.27|738.57|734.57|18
1622039230000|2021-05-26 14:27:10|738.54|734.54|738.58|734.58|738.67|734.67|738.45|734.45|18
1622039240000|2021-05-26 14:27:20|738.61|734.61|738.56|734.56|739.19|735.19|738.48|734.48|19
1622039250000|2021-05-26 14:27:30|738.57|734.57|738.49|734.49|738.72|734.72|738.42|734.42|17
1622039260000|2021-05-26 14:27:40|738.44|734.44|738.58|734.58|738.68|734.68|738.44|734.44|13
1622039270000|2021-05-26 14:27:50|738.59|734.59|738.73|734.73|739.05|735.05|738.59|734.59|21
1622039280000|2021-05-26 14:28:00|738.74|734.74|738.84|734.84|738.84|734.84|738.74|734.74|5
1622039290000|2021-05-26 14:28:10|738.8|734.8|738.58|734.58|738.88|734.88|738.58|734.58|14
1622039300000|2021-05-26 14:28:20|738.59|734.59|738.4|734.4|738.69|734.69|738.27|734.27|28
1622039310000|2021-05-26 14:28:30|738.48|734.48|738.58|734.58|738.81|734.81|738.48|734.48|25
1622039320000|2021-05-26 14:28:40|738.59|734.59|738.5|734.5|738.59|734.59|738.35|734.35|15
1622039330000|2021-05-26 14:28:50|738.67|734.67|738.64|734.64|738.85|734.85|738.55|734.55|15
1622039340000|2021-05-26 14:29:00|738.65|734.65|738.08|734.08|738.67|734.67|738.04|734.04|18
1622039350000|2021-05-26 14:29:10|738.09|734.09|738.35|734.35|738.41|734.41|738.09|734.09|14
1622039360000|2021-05-26 14:29:20|738.45|734.45|738.4|734.4|738.63|734.63|738.16|734.16|17
1622039370000|2021-05-26 14:29:30|738.39|734.39|738.68|734.68|738.68|734.68|738.03|734.03|23
1622039380000|2021-05-26 14:29:40|738.69|734.69|738.45|734.45|738.86|734.86|738.45|734.45|13
1622039390000|2021-05-26 14:29:50|738.36|734.36|738.62|734.62|738.62|734.62|738.36|734.36|5
1622039400000|2021-05-26 14:30:00|738.63|734.63|738.16|734.16|738.64|734.64|738.16|734.16|20
1622039410000|2021-05-26 14:30:10|738.26|734.26|738.7|734.7|738.74|734.74|738.13|734.13|24
1622039420000|2021-05-26 14:30:20|738.71|734.71|737.86|733.86|738.73|734.73|737.86|733.86|27
1622039430000|2021-05-26 14:30:30|738.07|734.07|737.25|733.25|738.07|734.07|737.16|733.16|29
1622039440000|2021-05-26 14:30:40|737.19|733.19|737.1|733.1|737.24|733.24|736.92|732.92|11
1622039450000|2021-05-26 14:30:50|737.13|733.13|736.94|732.94|737.13|733.13|736.93|732.93|14
1622039460000|2021-05-26 14:31:00|736.93|732.93|735.8|731.8|736.93|732.93|735.8|731.8|21
1622039470000|2021-05-26 14:31:10|735.84|731.84|736.11|732.11|736.11|732.11|735.43|731.43|30
1622039480000|2021-05-26 14:31:20|736.22|732.22|737.07|733.07|737.09|733.09|736.22|732.22|28
1622039490000|2021-05-26 14:31:30|737.06|733.06|736.72|732.72|737.06|733.06|736.65|732.65|27
1622039500000|2021-05-26 14:31:40|736.83|732.83|736.36|732.36|736.83|732.83|735.99|731.99|27
1622039510000|2021-05-26 14:31:50|736.39|732.39|736.96|732.96|736.96|732.96|736.39|732.39|15
1622039520000|2021-05-26 14:32:00|736.91|732.91|737.41|733.41|737.44|733.44|736.91|732.91|16
1622039530000|2021-05-26 14:32:10|737.42|733.42|736.91|732.91|737.72|733.72|736.91|732.91|12
1622039540000|2021-05-26 14:32:20|737.79|733.79|740.91|736.91|740.91|736.91|736.91|732.91|25
1622039550000|2021-05-26 14:32:30|740.68|736.68|741|737|741.38|737.38|740.68|736.68|16
1622039560000|2021-05-26 14:32:40|741.37|737.37|741|737|741.37|737.37|741|737|6
1622039570000|2021-05-26 14:32:50|741.28|737.28|742.11|738.11|742.23|738.23|741|737|14
1622039580000|2021-05-26 14:33:00|742.12|738.12|740.85|736.85|742.17|738.17|740.85|736.85|30
1622039590000|2021-05-26 14:33:10|740.81|736.81|741.01|737.01|741.84|737.84|740.81|736.81|31
1622039600000|2021-05-26 14:33:20|741|737|741.05|737.05|741.05|737.05|740.19|736.19|33
1622039610000|2021-05-26 14:33:30|741.06|737.06|741.06|737.06|741.94|737.94|741.05|737.05|27
1622039620000|2021-05-26 14:33:40|741.08|737.08|741.69|737.69|741.74|737.74|741.07|737.07|21
1622039630000|2021-05-26 14:33:50|741.64|737.64|741.5|737.5|741.64|737.64|741.22|737.22|25
1622039640000|2021-05-26 14:34:00|741.51|737.51|740.72|736.72|741.56|737.56|740.72|736.72|22
1622039650000|2021-05-26 14:34:10|740.68|736.68|740.83|736.83|741.25|737.25|740.56|736.56|26
1622039660000|2021-05-26 14:34:20|740.84|736.84|741.42|737.42|741.69|737.69|740.84|736.84|23
1622039670000|2021-05-26 14:34:30|741.46|737.46|741.41|737.41|741.7|737.7|741.36|737.36|30
1622039680000|2021-05-26 14:34:40|741.42|737.42|741.49|737.49|741.53|737.53|741.33|737.33|23
1622039690000|2021-05-26 14:34:50|741.66|737.66|741.47|737.47|741.73|737.73|741.45|737.45|13
1622039700000|2021-05-26 14:35:00|741.46|737.46|740.91|736.91|741.46|737.46|740.91|736.91|20
1622039710000|2021-05-26 14:35:10|740.88|736.88|740.84|736.84|740.88|736.88|740.6|736.6|26
1622039720000|2021-05-26 14:35:20|740.85|736.85|740.84|736.84|741.2|737.2|740.78|736.78|25
1622039730000|2021-05-26 14:35:30|740.86|736.86|740.29|736.29|740.95|736.95|740.29|736.29|29
1622039740000|2021-05-26 14:35:40|740.22|736.22|740.39|736.39|740.43|736.43|740.05|736.05|28
1622039750000|2021-05-26 14:35:50|740.4|736.4|740.34|736.34|740.41|736.41|740.04|736.04|18
1622039760000|2021-05-26 14:36:00|740.32|736.32|740.34|736.34|740.34|736.34|740.14|736.14|12
1622039770000|2021-05-26 14:36:10|740.22|736.22|740.61|736.61|740.65|736.65|740.19|736.19|19
1622039780000|2021-05-26 14:36:20|740.54|736.54|740.48|736.48|740.65|736.65|740.42|736.42|21
1622039790000|2021-05-26 14:36:30|740.5|736.5|740.49|736.49|740.6|736.6|740.42|736.42|14
1622039800000|2021-05-26 14:36:40|740.44|736.44|740.38|736.38|740.48|736.48|740.37|736.37|18
1622039810000|2021-05-26 14:36:50|740.39|736.39|740.41|736.41|740.48|736.48|740.37|736.37|9
1622039820000|2021-05-26 14:37:00|740.37|736.37|740.07|736.07|740.41|736.41|740.04|736.04|18
1622039830000|2021-05-26 14:37:10|740.06|736.06|737.91|733.91|740.06|736.06|737.76|733.76|27
1622039840000|2021-05-26 14:37:20|738|734|738.57|734.57|738.66|734.66|738|734|21
1622039850000|2021-05-26 14:37:30|738.56|734.56|738.37|734.37|738.6|734.6|738.22|734.22|26
1622039860000|2021-05-26 14:37:40|738.35|734.35|739.22|735.22|739.71|735.71|738.32|734.32|29
1622039870000|2021-05-26 14:37:50|739.23|735.23|738.98|734.98|739.23|735.23|738.73|734.73|21
1622039880000|2021-05-26 14:38:00|739.36|735.36|740.34|736.34|740.34|736.34|738.73|734.73|23
1622039890000|2021-05-26 14:38:10|739.38|735.38|740.55|736.55|740.84|736.84|738.73|734.73|17
1622039900000|2021-05-26 14:38:20|740.75|736.75|740.82|736.82|740.82|736.82|740.55|736.55|9
1622039910000|2021-05-26 14:38:30|740.78|736.78|740.67|736.67|740.78|736.78|740.61|736.61|13
1622039920000|2021-05-26 14:38:40|740.61|736.61|741.34|737.34|741.36|737.36|740.61|736.61|16
1622039930000|2021-05-26 14:38:50|741.18|737.18|741.31|737.31|741.48|737.48|741.07|737.07|27
1622039940000|2021-05-26 14:39:00|741.36|737.36|741.28|737.28|741.72|737.72|741.12|737.12|25
1622039950000|2021-05-26 14:39:10|741.27|737.27|739.95|735.95|741.27|737.27|739.95|735.95|26
1622039960000|2021-05-26 14:39:20|739.93|735.93|740.29|736.29|740.31|736.31|739.82|735.82|18
1622039970000|2021-05-26 14:39:30|740.37|736.37|740.4|736.4|740.7|736.7|740.23|736.23|30
1622039980000|2021-05-26 14:39:40|740.41|736.41|740.25|736.25|740.42|736.42|740.01|736.01|14
1622039990000|2021-05-26 14:39:50|740.26|736.26|740.29|736.29|740.29|736.29|740.16|736.16|21
1622040000000|2021-05-26 14:40:00|740.26|736.26|741.18|737.18|741.32|737.32|740.26|736.26|28
1622040010000|2021-05-26 14:40:10|741.16|737.16|740.66|736.66|741.16|737.16|740.57|736.57|24
1622040020000|2021-05-26 14:40:20|740.69|736.69|741.01|737.01|741.05|737.05|740.63|736.63|10
1622040030000|2021-05-26 14:40:30|741|737|740.22|736.22|741.06|737.06|740.22|736.22|25
1622040040000|2021-05-26 14:40:40|740.21|736.21|740.16|736.16|740.21|736.21|739.61|735.61|24
1622040050000|2021-05-26 14:40:50|740.15|736.15|739.73|735.73|740.19|736.19|739.63|735.63|17
1622040060000|2021-05-26 14:41:00|739.8|735.8|740.26|736.26|740.93|736.93|739.8|735.8|24
1622040070000|2021-05-26 14:41:10|740.27|736.27|739.5|735.5|740.27|736.27|739.5|735.5|28
1622040080000|2021-05-26 14:41:20|739.42|735.42|739.19|735.19|739.42|735.42|739.07|735.07|24
1622040090000|2021-05-26 14:41:30|739.1|735.1|739.5|735.5|739.6|735.6|739.1|735.1|18
1622040100000|2021-05-26 14:41:40|739.49|735.49|739.92|735.92|739.92|735.92|739.2|735.2|22
1622040110000|2021-05-26 14:41:50|739.87|735.87|739.79|735.79|739.87|735.87|739.5|735.5|17
1622040120000|2021-05-26 14:42:00|739.84|735.84|739.85|735.85|739.88|735.88|739.72|735.72|19
1622040130000|2021-05-26 14:42:10|739.84|735.84|741.38|737.38|741.41|737.41|739.82|735.82|27
1622040140000|2021-05-26 14:42:20|741.39|737.39|740.96|736.96|741.39|737.39|740.8|736.8|26
1622040150000|2021-05-26 14:42:30|740.95|736.95|742.14|738.14|742.14|738.14|740.95|736.95|15
1622040160000|2021-05-26 14:42:40|741.92|737.92|741.22|737.22|741.92|737.92|741.22|737.22|27
1622040170000|2021-05-26 14:42:50|741.15|737.15|741.37|737.37|741.48|737.48|741.06|737.06|16
1622040180000|2021-05-26 14:43:00|741.36|737.36|741.18|737.18|741.36|737.36|741.12|737.12|23
1622040190000|2021-05-26 14:43:10|741.19|737.19|740.88|736.88|741.2|737.2|740.76|736.76|27
1622040200000|2021-05-26 14:43:20|740.79|736.79|741.64|737.64|741.64|737.64|740.79|736.79|29
1622040210000|2021-05-26 14:43:30|741.67|737.67|741.58|737.58|741.82|737.82|741.51|737.51|15
1622040220000|2021-05-26 14:43:40|741.53|737.53|741.42|737.42|741.56|737.56|741.21|737.21|20
1622040230000|2021-05-26 14:43:50|741.44|737.44|741.57|737.57|741.67|737.67|741.41|737.41|15
1622040240000|2021-05-26 14:44:00|741.47|737.47|741.41|737.41|741.57|737.57|741.41|737.41|18
1622040250000|2021-05-26 14:44:10|741.63|737.63|742.1|738.1|742.24|738.24|741.63|737.63|24
1622040260000|2021-05-26 14:44:20|742.12|738.12|741.8|737.8|742.37|738.37|741.79|737.79|25
1622040270000|2021-05-26 14:44:30|741.81|737.81|741.92|737.92|741.99|737.99|741.76|737.76|31
1622040280000|2021-05-26 14:44:40|741.89|737.89|741.95|737.95|741.95|737.95|741.8|737.8|27
1622040290000|2021-05-26 14:44:50|741.94|737.94|741.27|737.27|741.95|737.95|741.17|737.17|25
1622040300000|2021-05-26 14:45:00|741.25|737.25|741.39|737.39|741.49|737.49|741.25|737.25|21
1622040310000|2021-05-26 14:45:10|741.38|737.38|741.3|737.3|741.4|737.4|741.3|737.3|14
1622040320000|2021-05-26 14:45:20|741.34|737.34|740.64|736.64|741.34|737.34|740.63|736.63|12
1622040330000|2021-05-26 14:45:30|740.68|736.68|741.38|737.38|741.48|737.48|740.68|736.68|29
1622040340000|2021-05-26 14:45:40|741.49|737.49|741.68|737.68|741.69|737.69|741.4|737.4|15
1622040350000|2021-05-26 14:45:50|741.56|737.56|741.57|737.57|741.65|737.65|741.48|737.48|14
1622040360000|2021-05-26 14:46:00|741.48|737.48|741.43|737.43|741.56|737.56|741.43|737.43|15
1622040370000|2021-05-26 14:46:10|741.39|737.39|741.68|737.68|741.76|737.76|741.25|737.25|18
1622040380000|2021-05-26 14:46:20|741.44|737.44|741.67|737.67|741.82|737.82|741.44|737.44|7
1622040390000|2021-05-26 14:46:30|741.69|737.69|741.74|737.74|742.33|738.33|741.65|737.65|14
1622040400000|2021-05-26 14:46:40|743.69|739.69|743.45|739.45|743.72|739.72|743.32|739.32|23
1622040410000|2021-05-26 14:46:50|743.39|739.39|742.7|738.7|743.39|739.39|742.48|738.48|25
1622040420000|2021-05-26 14:47:00|743.08|739.08|742.6|738.6|743.1|739.1|742.57|738.57|21
1622040430000|2021-05-26 14:47:10|742.62|738.62|742.73|738.73|742.89|738.89|742.61|738.61|28
1622040440000|2021-05-26 14:47:20|742.74|738.74|742.77|738.77|742.77|738.77|742.5|738.5|28
1622040450000|2021-05-26 14:47:30|742.72|738.72|742.6|738.6|742.73|738.73|742.52|738.52|23
1622040460000|2021-05-26 14:47:40|742.55|738.55|742.61|738.61|742.62|738.62|742.55|738.55|11
1622040470000|2021-05-26 14:47:50|742.6|738.6|742.51|738.51|742.6|738.6|742.38|738.38|20
1622040480000|2021-05-26 14:48:00|742.5|738.5|742.25|738.25|742.68|738.68|742.25|738.25|22
1622040490000|2021-05-26 14:48:10|742.2|738.2|741.81|737.81|742.2|738.2|741.69|737.69|30
1622040500000|2021-05-26 14:48:20|741.78|737.78|741.92|737.92|741.92|737.92|741.67|737.67|24
1622040510000|2021-05-26 14:48:30|741.9|737.9|741.66|737.66|741.9|737.9|741.65|737.65|10
1622040520000|2021-05-26 14:48:40|741.63|737.63|741.84|737.84|742.35|738.35|741.51|737.51|26
1622040530000|2021-05-26 14:48:50|742.24|738.24|742.52|738.52|742.52|738.52|741.84|737.84|12
1622040540000|2021-05-26 14:49:00|742.62|738.62|742.34|738.34|742.62|738.62|741.84|737.84|14
1622040550000|2021-05-26 14:49:10|742.35|738.35|743|739|743.09|739.09|742.24|738.24|21
1622040560000|2021-05-26 14:49:20|743.01|739.01|742.83|738.83|743.01|739.01|742.71|738.71|27
1622040570000|2021-05-26 14:49:30|742.84|738.84|742.99|738.99|743.09|739.09|742.84|738.84|8
1622040580000|2021-05-26 14:49:40|743.09|739.09|743.09|739.09|743.36|739.36|743.03|739.03|21
1622040590000|2021-05-26 14:49:50|743.07|739.07|742.83|738.83|743.16|739.16|742.83|738.83|15
1622040600000|2021-05-26 14:50:00|742.92|738.92|742.77|738.77|743|739|742.62|738.62|17
1622040610000|2021-05-26 14:50:10|742.66|738.66|742.66|738.66|742.76|738.76|742.66|738.66|9
1622040620000|2021-05-26 14:50:20|742.54|738.54|742.29|738.29|742.6|738.6|742.22|738.22|27
1622040630000|2021-05-26 14:50:30|742.3|738.3|741.89|737.89|742.39|738.39|741.89|737.89|17
1622040640000|2021-05-26 14:50:40|741.9|737.9|741.99|737.99|741.99|737.99|741.73|737.73|19
1622040650000|2021-05-26 14:50:50|741.97|737.97|741.89|737.89|742.08|738.08|741.89|737.89|16
1622040660000|2021-05-26 14:51:00|741.81|737.81|742.1|738.1|742.11|738.11|741.81|737.81|21
1622040670000|2021-05-26 14:51:10|742.12|738.12|742.64|738.64|742.96|738.96|742.12|738.12|13
1622040680000|2021-05-26 14:51:20|742.65|738.65|742.49|738.49|742.91|738.91|742.28|738.28|16
1622040690000|2021-05-26 14:51:30|742.39|738.39|742.21|738.21|742.76|738.76|742.21|738.21|16
1622040700000|2021-05-26 14:51:40|742.43|738.43|742.97|738.97|743.28|739.28|742.21|738.21|14
1622040710000|2021-05-26 14:51:50|742.94|738.94|743.19|739.19|743.22|739.22|742.88|738.88|20
1622040720000|2021-05-26 14:52:00|743.22|739.22|743.42|739.42|743.43|739.43|743.2|739.2|13
1622040730000|2021-05-26 14:52:10|743.43|739.43|742.71|738.71|743.43|739.43|742.7|738.7|21
1622040740000|2021-05-26 14:52:20|742.68|738.68|741.92|737.92|742.71|738.71|741.89|737.89|16
1622040750000|2021-05-26 14:52:30|741.91|737.91|741.77|737.77|742.09|738.09|741.73|737.73|12
1622040760000|2021-05-26 14:52:40|741.75|737.75|741.3|737.3|742.13|738.13|741.3|737.3|25
1622040770000|2021-05-26 14:52:50|741.23|737.23|741.46|737.46|741.46|737.46|741.23|737.23|16
1622040780000|2021-05-26 14:53:00|741.48|737.48|741.4|737.4|741.5|737.5|741.21|737.21|27
1622040790000|2021-05-26 14:53:10|741.45|737.45|742.21|738.21|742.21|738.21|741.37|737.37|16
1622040800000|2021-05-26 14:53:20|742.33|738.33|742.25|738.25|742.33|738.33|742.06|738.06|21
1622040810000|2021-05-26 14:53:30|742.14|738.14|741.52|737.52|742.18|738.18|741.45|737.45|23
1622040820000|2021-05-26 14:53:40|741.79|737.79|742.26|738.26|742.26|738.26|741.79|737.79|12
1622040830000|2021-05-26 14:53:50|742.32|738.32|742.37|738.37|742.41|738.41|742.28|738.28|17
1622040840000|2021-05-26 14:54:00|742.42|738.42|742.56|738.56|742.63|738.63|742.41|738.41|14
1622040850000|2021-05-26 14:54:10|742.41|738.41|742.82|738.82|743.05|739.05|742.41|738.41|23
1622040860000|2021-05-26 14:54:20|742.83|738.83|742|738|742.83|738.83|742|738|26
1622040870000|2021-05-26 14:54:30|741.96|737.96|742.11|738.11|742.15|738.15|741.96|737.96|17
1622040880000|2021-05-26 14:54:40|742.12|738.12|742.38|738.38|742.38|738.38|741.75|737.75|23
1622040890000|2021-05-26 14:54:50|742.4|738.4|742.49|738.49|742.85|738.85|742.4|738.4|7
1622040900000|2021-05-26 14:55:00|742.83|738.83|742.53|738.53|742.83|738.83|742.41|738.41|21
1622040910000|2021-05-26 14:55:10|742.42|738.42|742.39|738.39|742.49|738.49|741.82|737.82|23
1622040920000|2021-05-26 14:55:20|742.4|738.4|741.63|737.63|742.51|738.51|741.61|737.61|26
1622040930000|2021-05-26 14:55:30|741.64|737.64|741.52|737.52|741.64|737.64|741.46|737.46|12
1622040940000|2021-05-26 14:55:40|741.46|737.46|741.42|737.42|741.55|737.55|741.31|737.31|21
1622040950000|2021-05-26 14:55:50|741.41|737.41|740.58|736.58|741.41|737.41|740.58|736.58|22
1622040960000|2021-05-26 14:56:00|740.63|736.63|740.79|736.79|740.79|736.79|740.62|736.62|19
1622040970000|2021-05-26 14:56:10|740.8|736.8|740.95|736.95|741.02|737.02|740.8|736.8|21
1622040980000|2021-05-26 14:56:20|740.97|736.97|740.82|736.82|740.97|736.97|740.82|736.82|8
1622040990000|2021-05-26 14:56:30|740.94|736.94|740.66|736.66|740.94|736.94|740.63|736.63|19
1622041000000|2021-05-26 14:56:40|740.67|736.67|739.89|735.89|740.67|736.67|739.89|735.89|21
1622041010000|2021-05-26 14:56:50|739.86|735.86|739.78|735.78|740|736|739.46|735.46|23
1622041020000|2021-05-26 14:57:00|739.75|735.75|740.57|736.57|740.57|736.57|739.57|735.57|25
1622041030000|2021-05-26 14:57:10|740.59|736.59|740.76|736.76|740.76|736.76|740.43|736.43|23
1622041040000|2021-05-26 14:57:20|740.77|736.77|740.66|736.66|740.79|736.79|740.66|736.66|14
1622041050000|2021-05-26 14:57:30|740.63|736.63|740.08|736.08|740.63|736.63|739.91|735.91|25
1622041060000|2021-05-26 14:57:40|740.09|736.09|739.8|735.8|740.12|736.12|739.8|735.8|22
1622041070000|2021-05-26 14:57:50|739.81|735.81|740.34|736.34|740.34|736.34|739.81|735.81|22
1622041080000|2021-05-26 14:58:00|740.37|736.37|739.37|735.37|740.37|736.37|739.37|735.37|23
1622041090000|2021-05-26 14:58:10|739.33|735.33|740.2|736.2|740.23|736.23|739.33|735.33|27
1622041100000|2021-05-26 14:58:20|740.13|736.13|740.22|736.22|740.31|736.31|739.92|735.92|19
1622041110000|2021-05-26 14:58:30|740.2|736.2|739.54|735.54|740.2|736.2|739.32|735.32|29
1622041120000|2021-05-26 14:58:40|739.55|735.55|739.54|735.54|739.58|735.58|739.4|735.4|13
1622041130000|2021-05-26 14:58:50|739.58|735.58|740.56|736.56|740.91|736.91|739.52|735.52|18
1622041140000|2021-05-26 14:59:00|740.54|736.54|741.07|737.07|741.07|737.07|740.54|736.54|3
1622041150000|2021-05-26 14:59:10|741.09|737.09|741.17|737.17|741.24|737.24|741.04|737.04|22
1622041160000|2021-05-26 14:59:20|741.21|737.21|741.15|737.15|741.52|737.52|741.15|737.15|23
1622041170000|2021-05-26 14:59:30|741.08|737.08|740.74|736.74|741.08|737.08|740.62|736.62|20
1622041180000|2021-05-26 14:59:40|740.69|736.69|740.77|736.77|740.79|736.79|740.67|736.67|17
1622041190000|2021-05-26 14:59:50|740.81|736.81|740.7|736.7|740.81|736.81|740.67|736.67|17
1622041200000|2021-05-26 15:00:00|740.73|736.73|740.22|736.22|740.83|736.83|740.21|736.21|24
1622041210000|2021-05-26 15:00:10|740.23|736.23|740.39|736.39|740.6|736.6|740.12|736.12|28
1622041220000|2021-05-26 15:00:20|740.4|736.4|740.07|736.07|740.4|736.4|740.01|736.01|18
1622041230000|2021-05-26 15:00:30|740.14|736.14|740.15|736.15|740.15|736.15|740.02|736.02|9
1622041240000|2021-05-26 15:00:40|740.14|736.14|739.72|735.72|740.18|736.18|739.7|735.7|26
1622041250000|2021-05-26 15:00:50|739.76|735.76|739.79|735.79|739.79|735.79|739.71|735.71|13
1622041260000|2021-05-26 15:01:00|739.8|735.8|739.47|735.47|739.82|735.82|739.47|735.47|14
1622041270000|2021-05-26 15:01:10|739.48|735.48|739|735|739.48|735.48|738.99|734.99|24
1622041280000|2021-05-26 15:01:20|739.01|735.01|738.92|734.92|739.07|735.07|738.92|734.92|18
1622041290000|2021-05-26 15:01:30|738.76|734.76|738.75|734.75|738.79|734.79|738.74|734.74|10
1622041300000|2021-05-26 15:01:40|738.76|734.76|738.78|734.78|738.87|734.87|738.74|734.74|14
1622041310000|2021-05-26 15:01:50|738.64|734.64|738.42|734.42|738.64|734.64|738.42|734.42|13
1622041320000|2021-05-26 15:02:00|738.31|734.31|738.33|734.33|738.46|734.46|738.25|734.25|21
1622041330000|2021-05-26 15:02:10|738.4|734.4|738.98|734.98|738.98|734.98|738.33|734.33|17
1622041340000|2021-05-26 15:02:20|738.97|734.97|738.86|734.86|739|735|738.86|734.86|15
1622041350000|2021-05-26 15:02:30|738.87|734.87|738.14|734.14|738.87|734.87|738.14|734.14|17
1622041360000|2021-05-26 15:02:40|738.27|734.27|738.27|734.27|738.55|734.55|738.09|734.09|11
1622041370000|2021-05-26 15:02:50|738.37|734.37|737.38|733.38|738.38|734.38|737.14|733.14|23
1622041380000|2021-05-26 15:03:00|737.3|733.3|736.67|732.67|737.3|733.3|736.64|732.64|10
1622041390000|2021-05-26 15:03:10|736.68|732.68|737.16|733.16|737.23|733.23|736.68|732.68|17
1622041400000|2021-05-26 15:03:20|737.15|733.15|737.39|733.39|737.47|733.47|736.92|732.92|26
1622041410000|2021-05-26 15:03:30|737.37|733.37|738.26|734.26|738.33|734.33|737.37|733.37|23
1622041420000|2021-05-26 15:03:40|738.19|734.19|737.34|733.34|738.27|734.27|737.08|733.08|26
1622041430000|2021-05-26 15:03:50|737.3|733.3|737.31|733.31|737.45|733.45|737.3|733.3|10
1622041440000|2021-05-26 15:04:00|737.28|733.28|737.75|733.75|737.75|733.75|737.28|733.28|7
1622041450000|2021-05-26 15:04:10|737.96|733.96|739.04|735.04|739.21|735.21|737.86|733.86|17
1622041460000|2021-05-26 15:04:20|739.05|735.05|738.82|734.82|739.05|735.05|738.51|734.51|21
1622041470000|2021-05-26 15:04:30|738.71|734.71|739.01|735.01|739.19|735.19|738.51|734.51|12
1622041480000|2021-05-26 15:04:40|738.88|734.88|738.91|734.91|738.91|734.91|738.7|734.7|6
1622041490000|2021-05-26 15:04:50|739.01|735.01|738.73|734.73|739.01|735.01|738.51|734.51|19
1622041500000|2021-05-26 15:05:00|738.83|734.83|738.58|734.58|738.89|734.89|738.24|734.24|9
1622041510000|2021-05-26 15:05:10|738.57|734.57|738.31|734.31|738.58|734.58|738.3|734.3|19
1622041520000|2021-05-26 15:05:20|738.3|734.3|738.35|734.35|738.36|734.36|738.25|734.25|21
1622041530000|2021-05-26 15:05:30|738.32|734.32|737.54|733.54|738.33|734.33|737.54|733.54|21
1622041540000|2021-05-26 15:05:40|737.46|733.46|735.71|731.71|737.46|733.46|735.7|731.7|31
1622041550000|2021-05-26 15:05:50|735.72|731.72|735.13|731.13|735.72|731.72|735.09|731.09|30
1622041560000|2021-05-26 15:06:00|735.06|731.06|733.84|729.84|735.09|731.09|733.84|729.84|23
1622041570000|2021-05-26 15:06:10|733.85|729.85|734.25|730.25|734.33|730.33|733.64|729.64|21
1622041580000|2021-05-26 15:06:20|733.91|729.91|732.81|728.81|734.32|730.32|732.72|728.72|17
1622041590000|2021-05-26 15:06:30|732.77|728.77|732.58|728.58|732.77|728.77|731.82|727.82|30
1622041600000|2021-05-26 15:06:40|732.59|728.59|732.41|728.41|732.72|728.72|732.32|728.32|19
1622041610000|2021-05-26 15:06:50|732.42|728.42|732.67|728.67|732.72|728.72|732.34|728.34|20
1622041620000|2021-05-26 15:07:00|732.72|728.72|732.78|728.78|733.29|729.29|732.72|728.72|18
1622041630000|2021-05-26 15:07:10|732.98|728.98|733.09|729.09|733.46|729.46|732.78|728.78|25
1622041640000|2021-05-26 15:07:20|733.1|729.1|732.95|728.95|733.12|729.12|732.76|728.76|21
1622041650000|2021-05-26 15:07:30|732.96|728.96|733.19|729.19|733.26|729.26|732.9|728.9|21
1622041660000|2021-05-26 15:07:40|733.27|729.27|732.98|728.98|733.27|729.27|732.88|728.88|18
1622041670000|2021-05-26 15:07:50|732.93|728.93|732.81|728.81|733.15|729.15|732.74|728.74|19
1622041680000|2021-05-26 15:08:00|732.84|728.84|733.62|729.62|733.74|729.74|732.84|728.84|17
1622041690000|2021-05-26 15:08:10|734.1|730.1|734.53|730.53|734.55|730.55|734.1|730.1|15
1622041700000|2021-05-26 15:08:20|734.57|730.57|734.5|730.5|734.57|730.57|734.35|730.35|10
1622041710000|2021-05-26 15:08:30|734.53|730.53|735.28|731.28|735.47|731.47|734.53|730.53|16
1622041720000|2021-05-26 15:08:40|735.54|731.54|736.61|732.61|736.62|732.62|735.54|731.54|30
1622041730000|2021-05-26 15:08:50|736.63|732.63|736.44|732.44|736.63|732.63|736.2|732.2|25
1622041740000|2021-05-26 15:09:00|736.45|732.45|735.69|731.69|736.69|732.69|735.69|731.69|21
1622041750000|2021-05-26 15:09:10|735.57|731.57|734.84|730.84|735.58|731.58|734.4|730.4|32
1622041760000|2021-05-26 15:09:20|734.81|730.81|734.81|730.81|735.24|731.24|734.68|730.68|26
1622041770000|2021-05-26 15:09:30|734.86|730.86|735.52|731.52|735.52|731.52|734.86|730.86|21
1622041780000|2021-05-26 15:09:40|735.62|731.62|735.82|731.82|735.87|731.87|735.24|731.24|26
1622041790000|2021-05-26 15:09:50|735.6|731.6|735.5|731.5|735.73|731.73|735.38|731.38|17
1622041800000|2021-05-26 15:10:00|735.88|731.88|735.74|731.74|735.88|731.88|735.74|731.74|8
1622041810000|2021-05-26 15:10:10|735.82|731.82|736.19|732.19|736.2|732.2|735.82|731.82|13
1622041820000|2021-05-26 15:10:20|736.2|732.2|736.19|732.19|736.21|732.21|736.19|732.19|5
1622041830000|2021-05-26 15:10:30|736.15|732.15|735.74|731.74|736.15|732.15|735.66|731.66|20
1622041840000|2021-05-26 15:10:40|735.71|731.71|735.95|731.95|735.95|731.95|735.53|731.53|22
1622041850000|2021-05-26 15:10:50|735.74|731.74|736.11|732.11|736.18|732.18|735.74|731.74|12
1622041860000|2021-05-26 15:11:00|736.06|732.06|736.44|732.44|736.68|732.68|735.95|731.95|18
1622041870000|2021-05-26 15:11:10|736.41|732.41|736.56|732.56|736.63|732.63|736.41|732.41|10
1622041880000|2021-05-26 15:11:20|736.64|732.64|736.5|732.5|737.51|733.51|736.5|732.5|20
1622041890000|2021-05-26 15:11:30|737.51|733.51|736.5|732.5|737.6|733.6|736.5|732.5|6
1622041910000|2021-05-26 15:11:50|739.83|735.83|739.86|735.86|739.86|735.86|739.69|735.69|6
1622041920000|2021-05-26 15:12:00|739.85|735.85|739.89|735.89|739.89|735.89|739.85|735.85|3
1622041930000|2021-05-26 15:12:10|739.92|735.92|739.88|735.88|739.92|735.92|739.75|735.75|11
1622041940000|2021-05-26 15:12:20|739.86|735.86|739.92|735.92|739.93|735.93|739.76|735.76|12
1622041950000|2021-05-26 15:12:30|739.88|735.88|739.84|735.84|739.94|735.94|739.83|735.83|7
1622041960000|2021-05-26 15:12:40|739.83|735.83|739.8|735.8|739.92|735.92|739.8|735.8|16
1622041970000|2021-05-26 15:12:50|739.71|735.71|739.3|735.3|739.71|735.71|739.27|735.27|22
1622041980000|2021-05-26 15:13:00|739.28|735.28|738.46|734.46|739.31|735.31|738.46|734.46|27
1622041990000|2021-05-26 15:13:10|738.57|734.57|737.61|733.61|738.57|734.57|737.35|733.35|26
1622042000000|2021-05-26 15:13:20|737.26|733.26|734.81|730.81|737.61|733.61|734.71|730.71|19
1622042010000|2021-05-26 15:13:30|734.84|730.84|735.28|731.28|735.28|731.28|734.75|730.75|22
1622042020000|2021-05-26 15:13:40|735.16|731.16|734.06|730.06|735.2|731.2|734.03|730.03|30
1622042030000|2021-05-26 15:13:50|734.1|730.1|732.67|728.67|734.1|730.1|732.67|728.67|27
1622042040000|2021-05-26 15:14:00|732.66|728.66|733.9|729.9|733.95|729.95|732.53|728.53|29
1622042050000|2021-05-26 15:14:10|733.87|729.87|733.06|729.06|733.87|729.87|733.02|729.02|23
1622042060000|2021-05-26 15:14:20|733.03|729.03|732.88|728.88|733.06|729.06|732.46|728.46|17
1622042070000|2021-05-26 15:14:30|732.84|728.84|732.21|728.21|732.88|728.88|731.97|727.97|29
1622042080000|2021-05-26 15:14:40|732.78|728.78|732.49|728.49|732.78|728.78|732.18|728.18|18
1622042090000|2021-05-26 15:14:50|732.4|728.4|731.7|727.7|732.49|728.49|731.54|727.54|12
1622042100000|2021-05-26 15:15:00|731.59|727.59|732.94|728.94|733.14|729.14|731.55|727.55|27
1622042110000|2021-05-26 15:15:10|732.24|728.24|733.49|729.49|734.53|730.53|732.24|728.24|30
1622042120000|2021-05-26 15:15:20|733.31|729.31|733.21|729.21|734.28|730.28|733.18|729.18|19
1622042130000|2021-05-26 15:15:30|733.09|729.09|734.04|730.04|734.11|730.11|733.09|729.09|25
1622042140000|2021-05-26 15:15:40|734.09|730.09|734.86|730.86|735.01|731.01|734.09|730.09|24
1622042150000|2021-05-26 15:15:50|734.98|730.98|735.27|731.27|735.28|731.28|734.66|730.66|16
1622042160000|2021-05-26 15:16:00|735.22|731.22|735.45|731.45|735.58|731.58|735.22|731.22|15
1622042170000|2021-05-26 15:16:10|735.44|731.44|733.13|729.13|735.53|731.53|733.07|729.07|31
1622042180000|2021-05-26 15:16:20|733.09|729.09|731.77|727.77|733.09|729.09|731.69|727.69|35
1622042190000|2021-05-26 15:16:30|731.82|727.82|732.55|728.55|732.56|728.56|731.81|727.81|26
1622042200000|2021-05-26 15:16:40|732.51|728.51|732.13|728.13|732.9|728.9|732.13|728.13|26
1622042210000|2021-05-26 15:16:50|732.14|728.14|731.5|727.5|732.16|728.16|731.5|727.5|24
1622042220000|2021-05-26 15:17:00|731.49|727.49|731.59|727.59|731.94|727.94|731.42|727.42|21
1622042230000|2021-05-26 15:17:10|731.52|727.52|731.64|727.64|731.64|727.64|731.07|727.07|27
1622042240000|2021-05-26 15:17:20|731.69|727.69|731.57|727.57|731.99|727.99|731.5|727.5|28
1622042250000|2021-05-26 15:17:30|731.51|727.51|731.3|727.3|731.51|727.51|731.3|727.3|11
1622042260000|2021-05-26 15:17:40|731.03|727.03|730.98|726.98|731.3|727.3|730.91|726.91|28
1622042270000|2021-05-26 15:17:50|731.09|727.09|730.7|726.7|731.1|727.1|730.69|726.69|29
1622042280000|2021-05-26 15:18:00|730.67|726.67|729.93|725.93|730.68|726.68|729.76|725.76|21
1622042290000|2021-05-26 15:18:10|729.76|725.76|729.36|725.36|729.76|725.76|729.36|725.36|18
1622042300000|2021-05-26 15:18:20|729.35|725.35|729.16|725.16|729.35|725.35|728.95|724.95|18
1622042310000|2021-05-26 15:18:30|729.11|725.11|728.92|724.92|729.12|725.12|728.86|724.86|26
1622042320000|2021-05-26 15:18:40|728.93|724.93|729.27|725.27|729.29|725.29|728.93|724.93|27
1622042330000|2021-05-26 15:18:50|729.22|725.22|729.46|725.46|729.5|725.5|729.22|725.22|22
1622042340000|2021-05-26 15:19:00|729.58|725.58|728.78|724.78|729.58|725.58|728.72|724.72|23
1622042350000|2021-05-26 15:19:10|728.79|724.79|729.07|725.07|729.84|725.84|728.76|724.76|28
1622042360000|2021-05-26 15:19:20|729.08|725.08|729.82|725.82|729.82|725.82|728.79|724.79|25
1622042370000|2021-05-26 15:19:30|729.31|725.31|729.26|725.26|729.57|725.57|729.26|725.26|24
1622042380000|2021-05-26 15:19:40|729.2|725.2|729.16|725.16|729.3|725.3|729.12|725.12|21
1622042390000|2021-05-26 15:19:50|729.17|725.17|729.08|725.08|729.34|725.34|729.08|725.08|21
1622042400000|2021-05-26 15:20:00|729.05|725.05|728.9|724.9|729.14|725.14|728.9|724.9|27
1622042410000|2021-05-26 15:20:10|728.93|724.93|729.04|725.04|729.04|725.04|728.61|724.61|3
1622042420000|2021-05-26 15:20:20|728.7|724.7|727.73|723.73|728.7|724.7|727.72|723.72|15
1622042430000|2021-05-26 15:20:30|727.79|723.79|727.83|723.83|728.14|724.14|727.73|723.73|19
1622042440000|2021-05-26 15:20:40|728.26|724.26|729.95|725.95|730.22|726.22|728.26|724.26|30
1622042450000|2021-05-26 15:20:50|729.93|725.93|728.45|724.45|730.31|726.31|728.44|724.44|33
1622042460000|2021-05-26 15:21:00|728.46|724.46|727.97|723.97|728.55|724.55|727.97|723.97|31
1622042470000|2021-05-26 15:21:10|727.98|723.98|726.58|722.58|727.98|723.98|726.35|722.35|31
1622042480000|2021-05-26 15:21:20|726.57|722.57|727.03|723.03|727.06|723.06|726.51|722.51|27
1622042490000|2021-05-26 15:21:30|727.08|723.08|727.75|723.75|727.75|723.75|727.04|723.04|30
1622042500000|2021-05-26 15:21:40|727.74|723.74|727.39|723.39|727.83|723.83|727.39|723.39|31
1622042510000|2021-05-26 15:21:50|727.42|723.42|727.7|723.7|727.71|723.71|727.18|723.18|25
1622042520000|2021-05-26 15:22:00|727.22|723.22|727.38|723.38|727.49|723.49|727.22|723.22|14
1622042530000|2021-05-26 15:22:10|727.47|723.47|727.66|723.66|728.08|724.08|727.47|723.47|30
1622042540000|2021-05-26 15:22:20|727.57|723.57|727.33|723.33|727.57|723.57|727.33|723.33|28
1622042550000|2021-05-26 15:22:30|727.4|723.4|727.72|723.72|727.88|723.88|727.4|723.4|20
1622042560000|2021-05-26 15:22:40|727.78|723.78|727.82|723.82|727.92|723.92|727.75|723.75|11
1622042570000|2021-05-26 15:22:50|727.93|723.93|729.31|725.31|729.31|725.31|727.77|723.77|14
1622042580000|2021-05-26 15:23:00|729.33|725.33|729.45|725.45|729.45|725.45|729.18|725.18|13
1622042590000|2021-05-26 15:23:10|729.5|725.5|729.39|725.39|729.7|725.7|729.18|725.18|24
1622042600000|2021-05-26 15:23:20|729.4|725.4|728.95|724.95|729.48|725.48|728.95|724.95|17
1622042610000|2021-05-26 15:23:30|728.96|724.96|728.48|724.48|729.12|725.12|728.32|724.32|23
1622042620000|2021-05-26 15:23:40|728.51|724.51|728.45|724.45|728.51|724.51|728.34|724.34|13
1622042630000|2021-05-26 15:23:50|728.46|724.46|728.46|724.46|728.52|724.52|728.44|724.44|15
1622042640000|2021-05-26 15:24:00|728.47|724.47|727.61|723.61|728.48|724.48|727.52|723.52|24
1622042650000|2021-05-26 15:24:10|727.49|723.49|729.86|725.86|729.87|725.87|727.31|723.31|27
1622042660000|2021-05-26 15:24:20|729.81|725.81|728.37|724.37|729.81|725.81|728.01|724.01|33
1622042670000|2021-05-26 15:24:30|728.38|724.38|728.81|724.81|728.81|724.81|728.34|724.34|25
1622042680000|2021-05-26 15:24:40|728.82|724.82|729.1|725.1|729.1|725.1|728.81|724.81|21
1622042690000|2021-05-26 15:24:50|729.11|725.11|728.56|724.56|729.15|725.15|728.44|724.44|18
1622042700000|2021-05-26 15:25:00|728.42|724.42|728.42|724.42|728.49|724.49|728.41|724.41|23
1622042710000|2021-05-26 15:25:10|728.47|724.47|728.56|724.56|728.61|724.61|728.43|724.43|19
1622042720000|2021-05-26 15:25:20|728.61|724.61|728.83|724.83|728.86|724.86|728.61|724.61|19
1622042730000|2021-05-26 15:25:30|728.82|724.82|728.66|724.66|728.86|724.86|728.65|724.65|13
1622042740000|2021-05-26 15:25:40|728.67|724.67|727.94|723.94|728.67|724.67|727.94|723.94|21
1622042750000|2021-05-26 15:25:50|727.95|723.95|728.19|724.19|728.19|724.19|727.95|723.95|14
1622042760000|2021-05-26 15:26:00|728.2|724.2|727.83|723.83|728.2|724.2|727.45|723.45|23
1622042770000|2021-05-26 15:26:10|727.91|723.91|728.79|724.79|728.79|724.79|727.91|723.91|22
1622042780000|2021-05-26 15:26:20|728.92|724.92|728.15|724.15|728.95|724.95|728.14|724.14|20
1622042790000|2021-05-26 15:26:30|728.14|724.14|728.2|724.2|728.2|724.2|727.9|723.9|23
1622042800000|2021-05-26 15:26:40|727.93|723.93|728.01|724.01|728.63|724.63|727.92|723.92|24
1622042810000|2021-05-26 15:26:50|727.97|723.97|727.18|723.18|727.97|723.97|727.17|723.17|20
1622042820000|2021-05-26 15:27:00|727.2|723.2|726.71|722.71|727.2|723.2|726.71|722.71|23
1622042830000|2021-05-26 15:27:10|726.72|722.72|727.1|723.1|727.16|723.16|726.69|722.69|27
1622042840000|2021-05-26 15:27:20|726.86|722.86|727.46|723.46|728.03|724.03|726.86|722.86|19
1622042850000|2021-05-26 15:27:30|727.44|723.44|727.85|723.85|728.1|724.1|727.03|723.03|23
1622042860000|2021-05-26 15:27:40|727.97|723.97|728.03|724.03|728.22|724.22|727.85|723.85|13
1622042870000|2021-05-26 15:27:50|728|724|727.95|723.95|728.08|724.08|727.85|723.85|14
1622042880000|2021-05-26 15:28:00|727.9|723.9|728.77|724.77|728.78|724.78|727.9|723.9|15
1622042890000|2021-05-26 15:28:10|728.75|724.75|729.18|725.18|729.31|725.31|728.75|724.75|17
1622042900000|2021-05-26 15:28:20|729.27|725.27|729.17|725.17|729.34|725.34|728.99|724.99|19
1622042910000|2021-05-26 15:28:30|729.18|725.18|729.54|725.54|729.59|725.59|729.18|725.18|19
1622042920000|2021-05-26 15:28:40|729.53|725.53|729.04|725.04|729.53|725.53|728.56|724.56|29
1622042930000|2021-05-26 15:28:50|729.05|725.05|729.02|725.02|729.12|725.12|728.87|724.87|18
1622042940000|2021-05-26 15:29:00|729.03|725.03|729.13|725.13|729.22|725.22|729|725|21
1622042950000|2021-05-26 15:29:10|729.14|725.14|728.96|724.96|729.14|725.14|728.81|724.81|19
1622042960000|2021-05-26 15:29:20|728.97|724.97|729.04|725.04|729.09|725.09|728.97|724.97|11
1622042970000|2021-05-26 15:29:30|729.06|725.06|728.87|724.87|729.26|725.26|728.87|724.87|19
1622042980000|2021-05-26 15:29:40|728.85|724.85|728.41|724.41|728.85|724.85|728.16|724.16|31
1622042990000|2021-05-26 15:29:50|728.49|724.49|729.01|725.01|729.04|725.04|728.49|724.49|28
1622043000000|2021-05-26 15:30:00|728.94|724.94|728.49|724.49|728.98|724.98|728.46|724.46|24
1622043010000|2021-05-26 15:30:10|728.52|724.52|729.26|725.26|729.26|725.26|728.52|724.52|22
1622043020000|2021-05-26 15:30:20|729.38|725.38|731.18|727.18|731.18|727.18|729.26|725.26|22
1622043030000|2021-05-26 15:30:30|731.3|727.3|733.37|729.37|733.41|729.41|731.3|727.3|30
1622043040000|2021-05-26 15:30:40|733.36|729.36|732.96|728.96|733.36|729.36|732.78|728.78|33
1622043050000|2021-05-26 15:30:50|732.95|728.95|732.77|728.77|733.09|729.09|732.76|728.76|22
1622043060000|2021-05-26 15:31:00|732.67|728.67|731.12|727.12|732.67|728.67|731|727|32
1622043070000|2021-05-26 15:31:10|731.14|727.14|732.14|728.14|732.75|728.75|731.14|727.14|28
1622043080000|2021-05-26 15:31:20|732.17|728.17|733.41|729.41|733.41|729.41|732.1|728.1|18
1622043090000|2021-05-26 15:31:30|733.29|729.29|733.45|729.45|733.57|729.57|733.27|729.27|23
1622043100000|2021-05-26 15:31:40|733.52|729.52|733.94|729.94|733.94|729.94|733.52|729.52|29
1622043110000|2021-05-26 15:31:50|733.9|729.9|733.88|729.88|733.94|729.94|733.61|729.61|20
1622043120000|2021-05-26 15:32:00|733.9|729.9|734.69|730.69|735.07|731.07|733.81|729.81|28
1622043130000|2021-05-26 15:32:10|734.68|730.68|734.47|730.47|734.68|730.68|734.38|730.38|22
1622043140000|2021-05-26 15:32:20|734.45|730.45|732.97|728.97|734.45|730.45|732.97|728.97|31
1622043150000|2021-05-26 15:32:30|733.09|729.09|734.79|730.79|734.96|730.96|733.09|729.09|25
1622043160000|2021-05-26 15:32:40|734.8|730.8|735.08|731.08|735.09|731.09|734.68|730.68|14
1622043170000|2021-05-26 15:32:50|734.87|730.87|734.6|730.6|735.02|731.02|734.59|730.59|19
1622043180000|2021-05-26 15:33:00|734.63|730.63|734.72|730.72|734.81|730.81|734.6|730.6|15
1622043190000|2021-05-26 15:33:10|734.64|730.64|734.77|730.77|734.92|730.92|734.64|730.64|15
1622043200000|2021-05-26 15:33:20|734.78|730.78|735.44|731.44|735.58|731.58|734.78|730.78|22
1622043210000|2021-05-26 15:33:30|735.45|731.45|735.4|731.4|735.51|731.51|735.34|731.34|30
1622043220000|2021-05-26 15:33:40|735.48|731.48|735.38|731.38|735.52|731.52|735.32|731.32|29
1622043230000|2021-05-26 15:33:50|735.36|731.36|735.24|731.24|735.53|731.53|735.24|731.24|28
1622043240000|2021-05-26 15:34:00|735.15|731.15|733.62|729.62|735.15|731.15|733.62|729.62|23
1622043250000|2021-05-26 15:34:10|733.74|729.74|733.93|729.93|734|730|733.63|729.63|29
1622043260000|2021-05-26 15:34:20|733.95|729.95|735.61|731.61|735.74|731.74|733.95|729.95|26
1622043270000|2021-05-26 15:34:30|735.71|731.71|734.88|730.88|735.81|731.81|734.68|730.68|34
1622043280000|2021-05-26 15:34:40|734.94|730.94|734.38|730.38|735.2|731.2|734.38|730.38|28
1622043290000|2021-05-26 15:34:50|734.37|730.37|734.04|730.04|734.47|730.47|734.04|730.04|20
1622043300000|2021-05-26 15:35:00|734.08|730.08|733.68|729.68|734.08|730.08|733.19|729.19|21
1622043310000|2021-05-26 15:35:10|733.07|729.07|733.68|729.68|733.68|729.68|732.33|728.33|15
1622043320000|2021-05-26 15:35:20|733.25|729.25|733.68|729.68|733.68|729.68|733.25|729.25|9
1622043330000|2021-05-26 15:35:30|733.6|729.6|733.85|729.85|734.08|730.08|733.59|729.59|18
1622043340000|2021-05-26 15:35:40|733.84|729.84|734.02|730.02|734.02|730.02|733.77|729.77|18
1622043350000|2021-05-26 15:35:50|734.03|730.03|734.48|730.48|734.64|730.64|734.03|730.03|33
1622043360000|2021-05-26 15:36:00|734.66|730.66|735.18|731.18|735.18|731.18|734.58|730.58|29
1622043370000|2021-05-26 15:36:10|735.17|731.17|736.13|732.13|736.13|732.13|735.17|731.17|27
1622043380000|2021-05-26 15:36:20|736.14|732.14|736.02|732.02|736.3|732.3|736|732|18
1622043390000|2021-05-26 15:36:30|736|732|735.69|731.69|736.27|732.27|735.67|731.67|27
1622043400000|2021-05-26 15:36:40|735.52|731.52|735.36|731.36|735.6|731.6|735|731|27
1622043410000|2021-05-26 15:36:50|735.19|731.19|735.19|731.19|735.61|731.61|735.19|731.19|27
1622043420000|2021-05-26 15:37:00|735.16|731.16|735.33|731.33|735.33|731.33|735.03|731.03|27
1622043430000|2021-05-26 15:37:10|735.21|731.21|735.13|731.13|735.28|731.28|735.08|731.08|22
1622043440000|2021-05-26 15:37:20|735.14|731.14|735.61|731.61|735.64|731.64|735.12|731.12|24
1622043450000|2021-05-26 15:37:30|735.63|731.63|735.15|731.15|735.74|731.74|735.1|731.1|25
1622043460000|2021-05-26 15:37:40|735.35|731.35|735.58|731.58|735.92|731.92|735.35|731.35|26
1622043470000|2021-05-26 15:37:50|735.59|731.59|735.77|731.77|735.83|731.83|735.59|731.59|18
1622043480000|2021-05-26 15:38:00|735.87|731.87|735.22|731.22|735.87|731.87|735.19|731.19|24
1622043490000|2021-05-26 15:38:10|735.21|731.21|734.99|730.99|735.21|731.21|734.91|730.91|24
1622043500000|2021-05-26 15:38:20|734.93|730.93|735.65|731.65|735.65|731.65|734.93|730.93|27
1622043510000|2021-05-26 15:38:30|735.66|731.66|735.44|731.44|735.76|731.76|735.44|731.44|20
1622043520000|2021-05-26 15:38:40|735.42|731.42|734.77|730.77|735.42|731.42|734.76|730.76|22
1622043530000|2021-05-26 15:38:50|734.79|730.79|735.31|731.31|735.31|731.31|734.59|730.59|24
1622043540000|2021-05-26 15:39:00|735.33|731.33|735.71|731.71|735.73|731.73|735.31|731.31|19
1622043550000|2021-05-26 15:39:10|735.7|731.7|735.19|731.19|735.72|731.72|735.19|731.19|26
1622043560000|2021-05-26 15:39:20|735.18|731.18|735.51|731.51|735.67|731.67|735|731|32
1622043570000|2021-05-26 15:39:30|735.52|731.52|735.66|731.66|735.75|731.75|735.47|731.47|31
1622043580000|2021-05-26 15:39:40|735.58|731.58|735.26|731.26|735.6|731.6|734.99|730.99|30
1622043590000|2021-05-26 15:39:50|735.24|731.24|735.18|731.18|735.26|731.26|735.11|731.11|20
1622043600000|2021-05-26 15:40:00|735.19|731.19|735.48|731.48|735.84|731.84|735.19|731.19|17
1622043610000|2021-05-26 15:40:10|735.49|731.49|735.47|731.47|735.55|731.55|735.3|731.3|21
1622043620000|2021-05-26 15:40:20|735.3|731.3|735.36|731.36|736|732|735.25|731.25|15
1622043630000|2021-05-26 15:40:30|735.46|731.46|735.76|731.76|735.76|731.76|735.39|731.39|23
1622043640000|2021-05-26 15:40:40|735.77|731.77|735.78|731.78|735.84|731.84|735.69|731.69|27
1622043650000|2021-05-26 15:40:50|735.67|731.67|735.43|731.43|735.71|731.71|735.21|731.21|27
1622043660000|2021-05-26 15:41:00|735.37|731.37|735.45|731.45|735.51|731.51|735.26|731.26|21
1622043670000|2021-05-26 15:41:10|735.46|731.46|735.79|731.79|735.93|731.93|735.46|731.46|20
1622043680000|2021-05-26 15:41:20|735.78|731.78|735.23|731.23|735.79|731.79|735.23|731.23|21
1622043690000|2021-05-26 15:41:30|734.99|730.99|734.28|730.28|735|731|734.21|730.21|24
1622043700000|2021-05-26 15:41:40|734.27|730.27|734.54|730.54|734.91|730.91|734.07|730.07|27
1622043710000|2021-05-26 15:41:50|734.47|730.47|733.87|729.87|734.54|730.54|733.87|729.87|25
1622043720000|2021-05-26 15:42:00|733.88|729.88|733.13|729.13|733.9|729.9|733.13|729.13|21
1622043730000|2021-05-26 15:42:10|733.1|729.1|733.05|729.05|733.1|729.1|732.87|728.87|12
1622043740000|2021-05-26 15:42:20|733.06|729.06|733.08|729.08|733.21|729.21|733.06|729.06|19
1622043750000|2021-05-26 15:42:30|733.07|729.07|732.76|728.76|733.07|729.07|732.71|728.71|13
1622043760000|2021-05-26 15:42:40|732.82|728.82|732.5|728.5|732.92|728.92|732.5|728.5|16
1622043770000|2021-05-26 15:42:50|732.45|728.45|732.26|728.26|732.45|728.45|731.23|727.23|31
1622043780000|2021-05-26 15:43:00|732.27|728.27|732.7|728.7|732.7|728.7|732.27|728.27|25
1622043790000|2021-05-26 15:43:10|732.75|728.75|734.82|730.82|734.82|730.82|732.74|728.74|23
1622043800000|2021-05-26 15:43:20|734.74|730.74|733.96|729.96|734.74|730.74|733.96|729.96|25
1622043810000|2021-05-26 15:43:30|733.97|729.97|733.36|729.36|733.99|729.99|733.11|729.11|25
1622043820000|2021-05-26 15:43:40|733.35|729.35|733.16|729.16|733.35|729.35|733.16|729.16|14
1622043830000|2021-05-26 15:43:50|733.18|729.18|733.56|729.56|733.6|729.6|733.15|729.15|22
1622043840000|2021-05-26 15:44:00|733.63|729.63|733.59|729.59|733.78|729.78|733.59|729.59|12
1622043850000|2021-05-26 15:44:10|733.58|729.58|733.54|729.54|733.71|729.71|733.54|729.54|7
1622043860000|2021-05-26 15:44:20|733.56|729.56|734.17|730.17|734.21|730.21|733.56|729.56|16
1622043870000|2021-05-26 15:44:30|734.15|730.15|733.69|729.69|734.18|730.18|733.69|729.69|29
1622043880000|2021-05-26 15:44:40|733.67|729.67|733.15|729.15|733.67|729.67|733.08|729.08|32
1622043890000|2021-05-26 15:44:50|733.17|729.17|733.39|729.39|733.39|729.39|733.17|729.17|11
1622043900000|2021-05-26 15:45:00|733.34|729.34|733.46|729.46|733.53|729.53|733.34|729.34|15
1622043910000|2021-05-26 15:45:10|733.49|729.49|733.18|729.18|733.53|729.53|733.18|729.18|15
1622043920000|2021-05-26 15:45:20|733.17|729.17|732.79|728.79|733.19|729.19|732.79|728.79|18
1622043930000|2021-05-26 15:45:30|732.74|728.74|732.65|728.65|732.9|728.9|732.41|728.41|29
1622043940000|2021-05-26 15:45:40|732.66|728.66|732.37|728.37|732.67|728.67|732.36|728.36|15
1622043950000|2021-05-26 15:45:50|732.36|728.36|731.98|727.98|732.51|728.51|731.98|727.98|23
1622043960000|2021-05-26 15:46:00|731.93|727.93|731.04|727.04|731.93|727.93|731.04|727.04|17
1622043970000|2021-05-26 15:46:10|731.03|727.03|730.53|726.53|731.03|727.03|730.36|726.36|19
1622043980000|2021-05-26 15:46:20|730.43|726.43|730.45|726.45|730.58|726.58|730.43|726.43|4
1622043990000|2021-05-26 15:46:30|730.59|726.59|730.28|726.28|730.59|726.59|730.19|726.19|17
1622044000000|2021-05-26 15:46:40|730.24|726.24|729.82|725.82|730.24|726.24|729.82|725.82|14
1622044010000|2021-05-26 15:46:50|729.54|725.54|728.92|724.92|729.54|725.54|728.83|724.83|26
1622044020000|2021-05-26 15:47:00|728.91|724.91|729.21|725.21|729.25|725.25|728.91|724.91|17
1622044030000|2021-05-26 15:47:10|729.22|725.22|729.6|725.6|729.6|725.6|729.22|725.22|19
1622044040000|2021-05-26 15:47:20|729.61|725.61|730.92|726.92|730.92|726.92|729.61|725.61|28
1622044050000|2021-05-26 15:47:30|730.93|726.93|729.94|725.94|731.03|727.03|729.67|725.67|29
1622044060000|2021-05-26 15:47:40|729.93|725.93|729.61|725.61|729.93|725.93|729.46|725.46|24
1622044070000|2021-05-26 15:47:50|729.62|725.62|729.92|725.92|730.04|726.04|729.53|725.53|21
1622044080000|2021-05-26 15:48:00|729.98|725.98|728.95|724.95|730.08|726.08|728.91|724.91|28
1622044090000|2021-05-26 15:48:10|728.73|724.73|728.04|724.04|728.73|724.73|728|724|29
1622044100000|2021-05-26 15:48:20|728.03|724.03|728.81|724.81|728.86|724.86|728.03|724.03|29
1622044110000|2021-05-26 15:48:30|728.79|724.79|728.29|724.29|728.8|724.8|728.23|724.23|19
1622044120000|2021-05-26 15:48:40|728.3|724.3|728.23|724.23|728.6|724.6|728.23|724.23|25
1622044130000|2021-05-26 15:48:50|728.15|724.15|729.23|725.23|729.23|725.23|728.07|724.07|27
1622044140000|2021-05-26 15:49:00|729.26|725.26|729.75|725.75|729.98|725.98|729.2|725.2|21
1622044150000|2021-05-26 15:49:10|729.9|725.9|730.46|726.46|730.49|726.49|729.9|725.9|19
1622044160000|2021-05-26 15:49:20|730.62|726.62|731.03|727.03|731.06|727.06|730.49|726.49|18
1622044170000|2021-05-26 15:49:30|731.02|727.02|731.16|727.16|731.16|727.16|730.93|726.93|14
1622044180000|2021-05-26 15:49:40|731.18|727.18|731.98|727.98|732.06|728.06|731.12|727.12|25
1622044190000|2021-05-26 15:49:50|731.99|727.99|732.11|728.11|732.12|728.12|731.92|727.92|14
1622044200000|2021-05-26 15:50:00|732.06|728.06|732.81|728.81|732.82|728.82|732.06|728.06|17
1622044210000|2021-05-26 15:50:10|732.82|728.82|733.83|729.83|733.83|729.83|732.65|728.65|20
1622044220000|2021-05-26 15:50:20|733.91|729.91|734.8|730.8|734.8|730.8|733.91|729.91|14
1622044230000|2021-05-26 15:50:30|734.82|730.82|735.14|731.14|735.14|731.14|734.82|730.82|15
1622044240000|2021-05-26 15:50:40|735.12|731.12|734.97|730.97|735.15|731.15|734.96|730.96|13
1622044250000|2021-05-26 15:50:50|734.98|730.98|734.85|730.85|735.01|731.01|734.85|730.85|26
1622044260000|2021-05-26 15:51:00|734.69|730.69|734.98|730.98|734.98|730.98|734.51|730.51|28
1622044270000|2021-05-26 15:51:10|734.83|730.83|734.63|730.63|734.89|730.89|734.61|730.61|21
1622044280000|2021-05-26 15:51:20|734.57|730.57|734.16|730.16|734.61|730.61|734.16|730.16|26
1622044290000|2021-05-26 15:51:30|734.22|730.22|734.34|730.34|734.34|730.34|733.58|729.58|22
1622044300000|2021-05-26 15:51:40|733.41|729.41|731.65|727.65|734.34|730.34|731.65|727.65|29
1622044310000|2021-05-26 15:51:50|731.66|727.66|732.34|728.34|732.34|728.34|731.51|727.51|26
1622044320000|2021-05-26 15:52:00|732.4|728.4|734.41|730.41|734.41|730.41|732.4|728.4|34
1622044330000|2021-05-26 15:52:10|734.55|730.55|734.27|730.27|734.55|730.55|734.27|730.27|22
1622044340000|2021-05-26 15:52:20|734.28|730.28|734.56|730.56|734.6|730.6|734.28|730.28|18
1622044350000|2021-05-26 15:52:30|734.54|730.54|734.77|730.77|734.83|730.83|734.54|730.54|8
1622044360000|2021-05-26 15:52:40|734.73|730.73|734.56|730.56|734.88|730.88|734.56|730.56|14
1622044370000|2021-05-26 15:52:50|734.5|730.5|733.36|729.36|734.55|730.55|733.36|729.36|24
1622044380000|2021-05-26 15:53:00|733.33|729.33|731.12|727.12|733.33|729.33|731.12|727.12|30
1622044390000|2021-05-26 15:53:10|731.13|727.13|731.79|727.79|731.98|727.98|731.1|727.1|30
1622044400000|2021-05-26 15:53:20|731.83|727.83|732.23|728.23|732.38|728.38|731.74|727.74|26
1622044410000|2021-05-26 15:53:30|732.26|728.26|732.28|728.28|732.73|728.73|732.2|728.2|18
1622044420000|2021-05-26 15:53:40|732.43|728.43|732.78|728.78|732.83|728.83|732.28|728.28|13
1622044430000|2021-05-26 15:53:50|732.74|728.74|732.03|728.03|732.74|728.74|731.94|727.94|25
1622044440000|2021-05-26 15:54:00|732.05|728.05|731.86|727.86|732.16|728.16|731.86|727.86|20
1622044450000|2021-05-26 15:54:10|731.87|727.87|730.7|726.7|731.87|727.87|730.7|726.7|17
1622044460000|2021-05-26 15:54:20|730.68|726.68|731.68|727.68|731.68|727.68|730.5|726.5|26
1622044470000|2021-05-26 15:54:30|731.66|727.66|732.4|728.4|732.54|728.54|731.66|727.66|23
1622044480000|2021-05-26 15:54:40|732.57|728.57|732.93|728.93|732.95|728.95|732.55|728.55|14
1622044490000|2021-05-26 15:54:50|732.67|728.67|732.39|728.39|732.67|728.67|731.97|727.97|23
1622044500000|2021-05-26 15:55:00|732.32|728.32|732.86|728.86|732.94|728.94|732.32|728.32|12
1622044510000|2021-05-26 15:55:10|732.85|728.85|732.16|728.16|732.89|728.89|732|728|20
1622044520000|2021-05-26 15:55:20|731.93|727.93|731.27|727.27|732.19|728.19|731.27|727.27|27
1622044530000|2021-05-26 15:55:30|731.16|727.16|732.37|728.37|732.47|728.47|730.9|726.9|28
1622044540000|2021-05-26 15:55:40|732.47|728.47|732.1|728.1|732.47|728.47|730.97|726.97|23
1622044550000|2021-05-26 15:55:50|731.8|727.8|731.4|727.4|731.94|727.94|731.4|727.4|23
1622044560000|2021-05-26 15:56:00|731.39|727.39|731.38|727.38|731.57|727.57|731.07|727.07|23
1622044570000|2021-05-26 15:56:10|731.35|727.35|731.51|727.51|731.56|727.56|731.28|727.28|28
1622044580000|2021-05-26 15:56:20|731.45|727.45|731.92|727.92|732.08|728.08|731.19|727.19|26
1622044590000|2021-05-26 15:56:30|731.81|727.81|731.41|727.41|731.88|727.88|731.31|727.31|29
1622044600000|2021-05-26 15:56:40|731.39|727.39|730.96|726.96|731.44|727.44|730.92|726.92|28
1622044610000|2021-05-26 15:56:50|730.78|726.78|730.16|726.16|730.79|726.79|730|726|23
1622044620000|2021-05-26 15:57:00|730.01|726.01|730.69|726.69|731.1|727.1|730.01|726.01|15
1622044630000|2021-05-26 15:57:10|730.46|726.46|731.35|727.35|731.42|727.42|730.46|726.46|17
1622044640000|2021-05-26 15:57:20|731.38|727.38|731.51|727.51|731.7|727.7|731.29|727.29|18
1622044650000|2021-05-26 15:57:30|732.2|728.2|732.05|728.05|732.42|728.42|731.75|727.75|20
1622044660000|2021-05-26 15:57:40|732.06|728.06|731.56|727.56|732.11|728.11|731.56|727.56|27
1622044670000|2021-05-26 15:57:50|731.6|727.6|732.03|728.03|732.03|728.03|731.59|727.59|26
1622044680000|2021-05-26 15:58:00|732.02|728.02|731.82|727.82|732.03|728.03|731.75|727.75|22
1622044690000|2021-05-26 15:58:10|731.84|727.84|732.34|728.34|732.34|728.34|731.82|727.82|23
1622044700000|2021-05-26 15:58:20|732.2|728.2|732.43|728.43|732.53|728.53|732.15|728.15|17
1622044710000|2021-05-26 15:58:30|732.52|728.52|734.02|730.02|734.02|730.02|732.52|728.52|21
1622044720000|2021-05-26 15:58:40|734.09|730.09|734.58|730.58|734.58|730.58|733.79|729.79|17
1622044730000|2021-05-26 15:58:50|734.53|730.53|736.06|732.06|736.4|732.4|734.53|730.53|16
1622044740000|2021-05-26 15:59:00|736.02|732.02|737.72|733.72|737.72|733.72|736.02|732.02|21
1622044750000|2021-05-26 15:59:10|737.95|733.95|737.91|733.91|737.98|733.98|737.9|733.9|10
1622044760000|2021-05-26 15:59:20|737.98|733.98|738.03|734.03|738.21|734.21|737.96|733.96|17
1622044770000|2021-05-26 15:59:30|737.92|733.92|738.16|734.16|738.17|734.17|737.87|733.87|29
1622044780000|2021-05-26 15:59:40|738.24|734.24|738.25|734.25|738.27|734.27|737.87|733.87|19
1622044790000|2021-05-26 15:59:50|738.3|734.3|738.66|734.66|738.73|734.73|738.12|734.12|16
1622044800000|2021-05-26 16:00:00|738.67|734.67|737.6|733.6|738.71|734.71|737.6|733.6|27
1622044810000|2021-05-26 16:00:10|737.59|733.59|735.46|731.46|737.7|733.7|735.46|731.46|34
1622044820000|2021-05-26 16:00:20|735.43|731.43|735.88|731.88|735.88|731.88|735.34|731.34|16
1622044830000|2021-05-26 16:00:30|735.89|731.89|736.88|732.88|737.13|733.13|735.89|731.89|21
1622044840000|2021-05-26 16:00:40|736.92|732.92|736.97|732.97|737.16|733.16|736.83|732.83|20
1622044850000|2021-05-26 16:00:50|736.98|732.98|736.67|732.67|736.98|732.98|736.65|732.65|17
1622044860000|2021-05-26 16:01:00|736.66|732.66|735.95|731.95|736.66|732.66|735.41|731.41|32
1622044870000|2021-05-26 16:01:10|735.96|731.96|737.36|733.36|737.59|733.59|735.95|731.95|32
1622044880000|2021-05-26 16:01:20|737.49|733.49|737.36|733.36|737.6|733.6|736.97|732.97|28
1622044890000|2021-05-26 16:01:30|737.34|733.34|737.36|733.36|737.46|733.46|737.25|733.25|27
1622044900000|2021-05-26 16:01:40|737.35|733.35|737.78|733.78|737.78|733.78|737.18|733.18|26
1622044910000|2021-05-26 16:01:50|737.79|733.79|738.9|734.9|738.9|734.9|737.74|733.74|13
1622044920000|2021-05-26 16:02:00|738.89|734.89|737.22|733.22|738.9|734.9|737.22|733.22|20
1622044930000|2021-05-26 16:02:10|737.24|733.24|738.24|734.24|738.25|734.25|737.22|733.22|24
1622044940000|2021-05-26 16:02:20|738.29|734.29|738.57|734.57|738.6|734.6|738.24|734.24|24
1622044950000|2021-05-26 16:02:30|738.5|734.5|738.63|734.63|738.81|734.81|738.16|734.16|22
1622044960000|2021-05-26 16:02:40|738.64|734.64|738.37|734.37|738.86|734.86|738.23|734.23|20
1622044970000|2021-05-26 16:02:50|738.38|734.38|738.54|734.54|738.66|734.66|738.38|734.38|18
1622044980000|2021-05-26 16:03:00|738.53|734.53|738.54|734.54|738.79|734.79|738.35|734.35|24
1622044990000|2021-05-26 16:03:10|738.69|734.69|738.77|734.77|738.77|734.77|738.54|734.54|10
1622045000000|2021-05-26 16:03:20|738.54|734.54|739.26|735.26|739.3|735.3|738.54|734.54|18
1622045010000|2021-05-26 16:03:30|739.27|735.27|739.97|735.97|740|736|739.26|735.26|24
1622045020000|2021-05-26 16:03:40|739.95|735.95|740.44|736.44|740.91|736.91|739.9|735.9|27
1622045030000|2021-05-26 16:03:50|740.35|736.35|740.92|736.92|740.92|736.92|740.35|736.35|24
1622045040000|2021-05-26 16:04:00|740.97|736.97|741.59|737.59|741.71|737.71|740.53|736.53|22
1622045050000|2021-05-26 16:04:10|741.28|737.28|741.99|737.99|742|738|741.2|737.2|21
1622045060000|2021-05-26 16:04:20|741.84|737.84|741.89|737.89|741.9|737.9|741.8|737.8|23
1622045070000|2021-05-26 16:04:30|741.87|737.87|742.23|738.23|742.27|738.27|741.86|737.86|23
1622045080000|2021-05-26 16:04:40|742.19|738.19|742.6|738.6|742.67|738.67|742.17|738.17|22
1622045090000|2021-05-26 16:04:50|742.52|738.52|742.81|738.81|742.91|738.91|742.52|738.52|25
1622045100000|2021-05-26 16:05:00|742.82|738.82|741.6|737.6|743.05|739.05|741.6|737.6|26
1622045110000|2021-05-26 16:05:10|741.59|737.59|742.1|738.1|742.1|738.1|741.3|737.3|29
1622045120000|2021-05-26 16:05:20|741.91|737.91|742.09|738.09|742.42|738.42|741.91|737.91|28
1622045130000|2021-05-26 16:05:30|742.1|738.1|741.84|737.84|742.19|738.19|741.77|737.77|29
1622045140000|2021-05-26 16:05:40|741.75|737.75|742.6|738.6|742.6|738.6|741.75|737.75|27
1622045150000|2021-05-26 16:05:50|742.5|738.5|742.19|738.19|742.73|738.73|742.19|738.19|26
1622045160000|2021-05-26 16:06:00|742.17|738.17|742.07|738.07|742.18|738.18|741.45|737.45|21
1622045170000|2021-05-26 16:06:10|741.64|737.64|742.56|738.56|742.58|738.58|741.64|737.64|24
1622045180000|2021-05-26 16:06:20|742.61|738.61|745.14|741.14|745.15|741.15|742.55|738.55|29
1622045190000|2021-05-26 16:06:30|745.15|741.15|746.48|742.48|747.55|743.55|745.15|741.15|31
1622045200000|2021-05-26 16:06:40|746.43|742.43|745.78|741.78|746.53|742.53|745.71|741.71|28
1622045210000|2021-05-26 16:06:50|745.8|741.8|745.85|741.85|746.64|742.64|745.78|741.78|32
1622045220000|2021-05-26 16:07:00|745.83|741.83|745.66|741.66|746.25|742.25|745.66|741.66|32
1622045230000|2021-05-26 16:07:10|745.67|741.67|744.7|740.7|745.67|741.67|744.7|740.7|17
1622045240000|2021-05-26 16:07:20|744.69|740.69|743.56|739.56|744.69|740.69|743.56|739.56|32
1622045250000|2021-05-26 16:07:30|743.5|739.5|742.97|738.97|743.5|739.5|742.37|738.37|32
1622045260000|2021-05-26 16:07:40|743.32|739.32|743.36|739.36|743.57|739.57|743.32|739.32|20
1622045270000|2021-05-26 16:07:50|743.35|739.35|743.51|739.51|743.51|739.51|743.35|739.35|15
1622045280000|2021-05-26 16:08:00|743.49|739.49|742.39|738.39|743.5|739.5|742.39|738.39|22
1622045290000|2021-05-26 16:08:10|742.36|738.36|742.54|738.54|742.54|738.54|742.09|738.09|26
1622045300000|2021-05-26 16:08:20|742.57|738.57|742.41|738.41|742.58|738.58|742.33|738.33|12
1622045310000|2021-05-26 16:08:30|742.25|738.25|742.25|738.25|742.4|738.4|742.25|738.25|15
1622045320000|2021-05-26 16:08:40|742.26|738.26|742.39|738.39|742.43|738.43|742.2|738.2|13
1622045330000|2021-05-26 16:08:50|742.38|738.38|742.63|738.63|743.16|739.16|742.32|738.32|24
1622045340000|2021-05-26 16:09:00|742.59|738.59|742.34|738.34|742.76|738.76|742.22|738.22|20
1622045350000|2021-05-26 16:09:10|742.35|738.35|742.43|738.43|742.45|738.45|742.17|738.17|19
1622045360000|2021-05-26 16:09:20|742.11|738.11|741.86|737.86|742.11|738.11|741.78|737.78|14
1622045370000|2021-05-26 16:09:30|741.77|737.77|739.89|735.89|741.77|737.77|739.89|735.89|22
1622045380000|2021-05-26 16:09:40|739.94|735.94|740.09|736.09|740.28|736.28|739.89|735.89|22
1622045390000|2021-05-26 16:09:50|740.06|736.06|740.2|736.2|740.24|736.24|740.06|736.06|16
1622045400000|2021-05-26 16:10:00|740.21|736.21|740|736|740.27|736.27|739.98|735.98|19
1622045410000|2021-05-26 16:10:10|740.08|736.08|741.4|737.4|741.44|737.44|740.08|736.08|26
1622045420000|2021-05-26 16:10:20|741.53|737.53|740.59|736.59|741.53|737.53|740.58|736.58|23
1622045430000|2021-05-26 16:10:30|740.51|736.51|739.96|735.96|740.51|736.51|739.81|735.81|23
1622045440000|2021-05-26 16:10:40|740|736|739.05|735.05|740.18|736.18|739.05|735.05|32
1622045450000|2021-05-26 16:10:50|739.04|735.04|737.02|733.02|739.04|735.04|736.95|732.95|23
1622045460000|2021-05-26 16:11:00|736.67|732.67|737.76|733.76|737.84|733.84|736.31|732.31|31
1622045470000|2021-05-26 16:11:10|737.75|733.75|736.45|732.45|737.75|733.75|736.45|732.45|29
1622045480000|2021-05-26 16:11:20|736.44|732.44|736.17|732.17|736.44|732.44|735.89|731.89|19
1622045490000|2021-05-26 16:11:30|736.12|732.12|736|732|736.19|732.19|735.82|731.82|16
1622045500000|2021-05-26 16:11:40|736.01|732.01|736.4|732.4|736.41|732.41|736.01|732.01|19
1622045510000|2021-05-26 16:11:50|736.34|732.34|736.17|732.17|736.37|732.37|736.08|732.08|21
1622045520000|2021-05-26 16:12:00|736.21|732.21|736.76|732.76|736.76|732.76|736.21|732.21|23
1622045530000|2021-05-26 16:12:10|736.77|732.77|737.28|733.28|737.53|733.53|736.77|732.77|19
1622045540000|2021-05-26 16:12:20|737.31|733.31|736.84|732.84|737.31|733.31|736.78|732.78|24
1622045550000|2021-05-26 16:12:30|736.85|732.85|736.94|732.94|737.22|733.22|736.76|732.76|21
1622045560000|2021-05-26 16:12:40|736.95|732.95|737.12|733.12|737.12|733.12|736.88|732.88|11
1622045570000|2021-05-26 16:12:50|737.19|733.19|736.85|732.85|737.19|733.19|736.73|732.73|16
1622045580000|2021-05-26 16:13:00|736.86|732.86|736.54|732.54|736.95|732.95|736.54|732.54|20
1622045590000|2021-05-26 16:13:10|736.56|732.56|736.61|732.61|736.62|732.62|736.41|732.41|17
1622045600000|2021-05-26 16:13:20|736.63|732.63|736.64|732.64|736.67|732.67|736.61|732.61|15
1622045610000|2021-05-26 16:13:30|736.65|732.65|737.71|733.71|737.71|733.71|736.65|732.65|11
1622045620000|2021-05-26 16:13:40|737.87|733.87|738.36|734.36|738.43|734.43|737.72|733.72|18
1622045630000|2021-05-26 16:13:50|738.37|734.37|738.48|734.48|738.92|734.92|738.37|734.37|17
1622045640000|2021-05-26 16:14:00|738.47|734.47|737.56|733.56|738.47|734.47|737.55|733.55|20
1622045650000|2021-05-26 16:14:10|737.57|733.57|737.99|733.99|738|734|737.57|733.57|23
1622045660000|2021-05-26 16:14:20|737.95|733.95|737.35|733.35|737.95|733.95|737.35|733.35|22
1622045670000|2021-05-26 16:14:30|737.32|733.32|736.78|732.78|737.32|733.32|736.78|732.78|20
1622045680000|2021-05-26 16:14:40|736.81|732.81|737.41|733.41|737.41|733.41|736.8|732.8|20
1622045690000|2021-05-26 16:14:50|737.42|733.42|737.66|733.66|737.71|733.71|737.42|733.42|14
1622045700000|2021-05-26 16:15:00|737.62|733.62|737.58|733.58|738.14|734.14|737.58|733.58|14
1622045710000|2021-05-26 16:15:10|739.21|735.21|739.21|735.21|739.35|735.35|739.21|735.21|3
1622045720000|2021-05-26 16:15:20|739.26|735.26|739.96|735.96|739.96|735.96|739.21|735.21|12
1622045730000|2021-05-26 16:15:30|740.05|736.05|740.7|736.7|740.71|736.71|740.05|736.05|6
1622045740000|2021-05-26 16:15:40|740.6|736.6|740.35|736.35|740.6|736.6|740.05|736.05|28
1622045750000|2021-05-26 16:15:50|740.16|736.16|740.46|736.46|740.7|736.7|740.16|736.16|14
1622045760000|2021-05-26 16:16:00|740.44|736.44|740.15|736.15|740.46|736.46|740.01|736.01|25
1622045770000|2021-05-26 16:16:10|740.16|736.16|740.11|736.11|740.17|736.17|740.07|736.07|18
1622045780000|2021-05-26 16:16:20|740.15|736.15|740.09|736.09|740.15|736.15|740.07|736.07|13
1622045790000|2021-05-26 16:16:30|740.08|736.08|739.96|735.96|740.1|736.1|739.88|735.88|22
1622045800000|2021-05-26 16:16:40|739.95|735.95|740.78|736.78|740.78|736.78|739.95|735.95|20
1622045810000|2021-05-26 16:16:50|740.79|736.79|740.87|736.87|740.95|736.95|740.74|736.74|16
1622045820000|2021-05-26 16:17:00|740.83|736.83|740.77|736.77|740.83|736.83|740.64|736.64|17
1622045830000|2021-05-26 16:17:10|741.04|737.04|741.61|737.61|741.63|737.63|741.04|737.04|29
1622045840000|2021-05-26 16:17:20|742.33|738.33|742.37|738.37|742.4|738.4|742.33|738.33|16
1622045850000|2021-05-26 16:17:30|742.42|738.42|742.61|738.61|742.61|738.61|742.42|738.42|14
1622045860000|2021-05-26 16:17:40|742.6|738.6|742.45|738.45|742.68|738.68|742.45|738.45|13
1622045870000|2021-05-26 16:17:50|742.39|738.39|743.53|739.53|743.53|739.53|742.39|738.39|21
1622045880000|2021-05-26 16:18:00|743.52|739.52|743.55|739.55|743.63|739.63|743.52|739.52|10
1622045890000|2021-05-26 16:18:10|743.46|739.46|743.61|739.61|743.62|739.62|743.35|739.35|23
1622045900000|2021-05-26 16:18:20|743.62|739.62|743.64|739.64|743.8|739.8|743.47|739.47|21
1622045910000|2021-05-26 16:18:30|743.65|739.65|744.62|740.62|744.62|740.62|743.47|739.47|21
1622045920000|2021-05-26 16:18:40|744.65|740.65|744.37|740.37|744.71|740.71|744.12|740.12|20
1622045930000|2021-05-26 16:18:50|744.36|740.36|744.82|740.82|744.87|740.87|744.36|740.36|15
1622045940000|2021-05-26 16:19:00|744.83|740.83|743.88|739.88|744.84|740.84|743.88|739.88|20
1622045950000|2021-05-26 16:19:10|743.8|739.8|743.74|739.74|744.01|740.01|743.7|739.7|22
1622045960000|2021-05-26 16:19:20|743.73|739.73|743.8|739.8|744.01|740.01|743.73|739.73|18
1622045970000|2021-05-26 16:19:30|743.97|739.97|744.29|740.29|744.42|740.42|743.97|739.97|23
1622045980000|2021-05-26 16:19:40|744.3|740.3|743.86|739.86|744.64|740.64|743.86|739.86|28
1622045990000|2021-05-26 16:19:50|743.92|739.92|744.23|740.23|744.23|740.23|743.82|739.82|16
1622046000000|2021-05-26 16:20:00|744.1|740.1|743.84|739.84|744.11|740.11|743.84|739.84|14
1622046010000|2021-05-26 16:20:10|743.85|739.85|744.04|740.04|744.04|740.04|743.8|739.8|11
1622046020000|2021-05-26 16:20:20|744|740|744.05|740.05|744.13|740.13|744|740|15
1622046030000|2021-05-26 16:20:30|744.06|740.06|744.08|740.08|744.11|740.11|744.06|740.06|5
1622046040000|2021-05-26 16:20:40|744.12|740.12|744.11|740.11|744.12|740.12|744.08|740.08|3
1622046050000|2021-05-26 16:20:50|744.1|740.1|743.71|739.71|744.1|740.1|743.55|739.55|22
1622046060000|2021-05-26 16:21:00|743.68|739.68|743.95|739.95|743.95|739.95|743.46|739.46|20
1622046070000|2021-05-26 16:21:10|743.9|739.9|744.89|740.89|745.63|741.63|743.68|739.68|26
1622046080000|2021-05-26 16:21:20|745.93|741.93|745.69|741.69|745.93|741.93|745.67|741.67|10
1622046090000|2021-05-26 16:21:30|745.7|741.7|745.39|741.39|745.7|741.7|745.35|741.35|16
1622046100000|2021-05-26 16:21:40|745.4|741.4|745.51|741.51|745.52|741.52|745.39|741.39|12
1622046110000|2021-05-26 16:21:50|745.52|741.52|744.63|740.63|745.52|741.52|744.61|740.61|19
1622046120000|2021-05-26 16:22:00|744.62|740.62|745.57|741.57|745.62|741.62|744.58|740.58|28
1622046130000|2021-05-26 16:22:10|745.56|741.56|745.18|741.18|745.56|741.56|745.1|741.1|14
1622046140000|2021-05-26 16:22:20|745.2|741.2|745.31|741.31|745.35|741.35|745.16|741.16|14
1622046150000|2021-05-26 16:22:30|745.27|741.27|745.17|741.17|745.34|741.34|745.11|741.11|24
1622046160000|2021-05-26 16:22:40|745.22|741.22|745.09|741.09|745.65|741.65|745.09|741.09|16
1622046170000|2021-05-26 16:22:50|745.1|741.1|744.41|740.41|745.1|741.1|744.41|740.41|19
1622046180000|2021-05-26 16:23:00|744.38|740.38|744.25|740.25|744.63|740.63|744.25|740.25|20
1622046190000|2021-05-26 16:23:10|744.27|740.27|744.66|740.66|744.86|740.86|744.27|740.27|27
1622046200000|2021-05-26 16:23:20|744.64|740.64|744.64|740.64|744.64|740.64|744.38|740.38|18
1622046210000|2021-05-26 16:23:30|744.62|740.62|744.65|740.65|744.7|740.7|744.57|740.57|18
1622046220000|2021-05-26 16:23:40|744.66|740.66|744.68|740.68|745.13|741.13|744.52|740.52|23
1622046230000|2021-05-26 16:23:50|744.76|740.76|744.65|740.65|744.9|740.9|744.57|740.57|15
1622046240000|2021-05-26 16:24:00|744.66|740.66|744.77|740.77|744.8|740.8|744.66|740.66|13
1622046250000|2021-05-26 16:24:10|744.8|740.8|744.75|740.75|744.81|740.81|744.68|740.68|8
1622046260000|2021-05-26 16:24:20|744.88|740.88|745.17|741.17|745.36|741.36|744.68|740.68|13
1622046270000|2021-05-26 16:24:30|744.94|740.94|746.11|742.11|746.11|742.11|744.94|740.94|20
1622046280000|2021-05-26 16:24:40|746.13|742.13|746.05|742.05|746.16|742.16|746.04|742.04|8
1622046290000|2021-05-26 16:24:50|746.11|742.11|746.13|742.13|746.13|742.13|746.11|742.11|5
1622046300000|2021-05-26 16:25:00|746.16|742.16|746.31|742.31|746.31|742.31|746.16|742.16|8
1622046310000|2021-05-26 16:25:10|746.32|742.32|747.36|743.36|747.36|743.36|746.24|742.24|15
1622046320000|2021-05-26 16:25:20|747.37|743.37|746.55|742.55|747.38|743.38|746.53|742.53|22
1622046330000|2021-05-26 16:25:30|746.56|742.56|746.61|742.61|746.61|742.61|746.56|742.56|10
1622046340000|2021-05-26 16:25:40|746.6|742.6|746.77|742.77|747.22|743.22|746.6|742.6|24
1622046350000|2021-05-26 16:25:50|746.78|742.78|746.57|742.57|746.87|742.87|746.56|742.56|22
1622046360000|2021-05-26 16:26:00|746.56|742.56|745.69|741.69|746.59|742.59|745.69|741.69|28
1622046370000|2021-05-26 16:26:10|745.68|741.68|745.75|741.75|745.77|741.77|745.57|741.57|20
1622046380000|2021-05-26 16:26:20|745.51|741.51|745.37|741.37|745.51|741.51|745.37|741.37|17
1622046390000|2021-05-26 16:26:30|745.38|741.38|745.44|741.44|745.45|741.45|745.16|741.16|20
1622046400000|2021-05-26 16:26:40|745.53|741.53|746.64|742.64|746.83|742.83|745.53|741.53|23
1622046410000|2021-05-26 16:26:50|746.41|742.41|745.63|741.63|746.52|742.52|745.57|741.57|23
1622046420000|2021-05-26 16:27:00|745.64|741.64|745.46|741.46|745.75|741.75|745.46|741.46|17
1622046430000|2021-05-26 16:27:10|745.39|741.39|745.35|741.35|745.39|741.39|745.27|741.27|12
1622046440000|2021-05-26 16:27:20|745.33|741.33|744.88|740.88|745.37|741.37|744.79|740.79|21
1622046450000|2021-05-26 16:27:30|744.86|740.86|745.01|741.01|745.05|741.05|744.77|740.77|14
1622046460000|2021-05-26 16:27:40|745.02|741.02|745.87|741.87|745.87|741.87|745.01|741.01|18
1622046470000|2021-05-26 16:27:50|745.97|741.97|745.28|741.28|745.97|741.97|745.28|741.28|21
1622046480000|2021-05-26 16:28:00|745.29|741.29|745.11|741.11|745.4|741.4|745.11|741.11|17
1622046490000|2021-05-26 16:28:10|745.08|741.08|744.35|740.35|745.08|741.08|744.3|740.3|19
1622046500000|2021-05-26 16:28:20|744.17|740.17|743.04|739.04|744.17|740.17|743.04|739.04|27
1622046510000|2021-05-26 16:28:30|742.83|738.83|742.03|738.03|742.83|738.83|741.3|737.3|25
1622046520000|2021-05-26 16:28:40|742.19|738.19|742.13|738.13|742.29|738.29|742.11|738.11|11
1622046530000|2021-05-26 16:28:50|742.2|738.2|742.75|738.75|742.81|738.81|742.2|738.2|19
1622046540000|2021-05-26 16:29:00|742.96|738.96|743.08|739.08|743.32|739.32|742.66|738.66|14
1622046550000|2021-05-26 16:29:10|743.07|739.07|742.29|738.29|743.08|739.08|742.09|738.09|29
1622046560000|2021-05-26 16:29:20|742.24|738.24|742.7|738.7|742.7|738.7|742.24|738.24|22
1622046570000|2021-05-26 16:29:30|742.63|738.63|742.61|738.61|742.99|738.99|742.44|738.44|17
1622046580000|2021-05-26 16:29:40|742.57|738.57|742.55|738.55|742.94|738.94|742.53|738.53|10
1622046590000|2021-05-26 16:29:50|742.54|738.54|744.33|740.33|744.33|740.33|742.54|738.54|26
1622046600000|2021-05-26 16:30:00|744.34|740.34|744.04|740.04|744.52|740.52|744.04|740.04|18
1622046610000|2021-05-26 16:30:10|744.03|740.03|744.64|740.64|744.74|740.74|743.96|739.96|26
1622046620000|2021-05-26 16:30:20|744.63|740.63|744.39|740.39|744.73|740.73|744.39|740.39|23
1622046630000|2021-05-26 16:30:30|744.31|740.31|743.76|739.76|744.33|740.33|743.71|739.71|17
1622046640000|2021-05-26 16:30:40|743.75|739.75|743.4|739.4|743.75|739.75|743.38|739.38|22
1622046650000|2021-05-26 16:30:50|743.31|739.31|743.28|739.28|743.45|739.45|743.28|739.28|17
1622046660000|2021-05-26 16:31:00|743.22|739.22|742.26|738.26|743.22|739.22|742.26|738.26|22
1622046670000|2021-05-26 16:31:10|742.3|738.3|743.03|739.03|743.03|739.03|742.3|738.3|24
1622046680000|2021-05-26 16:31:20|743.07|739.07|743.26|739.26|743.48|739.48|743.07|739.07|18
1622046690000|2021-05-26 16:31:30|743.27|739.27|741.85|737.85|743.32|739.32|741.85|737.85|25
1622046700000|2021-05-26 16:31:40|741.78|737.78|740.87|736.87|741.78|737.78|740.78|736.78|25
1622046710000|2021-05-26 16:31:50|740.88|736.88|739.91|735.91|741.1|737.1|739.83|735.83|26
1622046720000|2021-05-26 16:32:00|739.85|735.85|739.09|735.09|739.85|735.85|739.09|735.09|25
1622046730000|2021-05-26 16:32:10|739.08|735.08|738.45|734.45|739.09|735.09|738.41|734.41|27
1622046740000|2021-05-26 16:32:20|738.43|734.43|738.51|734.51|738.54|734.54|738.37|734.37|13
1622046750000|2021-05-26 16:32:30|738.5|734.5|738.36|734.36|738.57|734.57|738.36|734.36|19
1622046760000|2021-05-26 16:32:40|738.3|734.3|737.72|733.72|738.52|734.52|737.68|733.68|29
1622046770000|2021-05-26 16:32:50|737.73|733.73|737.15|733.15|737.73|733.73|736.98|732.98|23
1622046780000|2021-05-26 16:33:00|737.19|733.19|737.67|733.67|737.88|733.88|737.01|733.01|22
1622046790000|2021-05-26 16:33:10|737.62|733.62|736.57|732.57|737.66|733.66|736.57|732.57|29
1622046800000|2021-05-26 16:33:20|736.56|732.56|736.55|732.55|736.82|732.82|736.27|732.27|24
1622046810000|2021-05-26 16:33:30|736.58|732.58|735.71|731.71|736.58|732.58|735.71|731.71|25
1622046820000|2021-05-26 16:33:40|735.73|731.73|734.49|730.49|735.73|731.73|734.46|730.46|29
1622046830000|2021-05-26 16:33:50|734.44|730.44|734.56|730.56|734.62|730.62|734.43|730.43|23
1622046840000|2021-05-26 16:34:00|734.67|730.67|734.14|730.14|734.67|730.67|734.14|730.14|31
1622046850000|2021-05-26 16:34:10|734.32|730.32|734.1|730.1|734.32|730.32|733.8|729.8|9
1622046860000|2021-05-26 16:34:20|733.8|729.8|733.89|729.89|734.1|730.1|733.79|729.79|5
1622046870000|2021-05-26 16:34:30|733.88|729.88|734.28|730.28|734.63|730.63|733.88|729.88|27
1622046880000|2021-05-26 16:34:40|734.53|730.53|733.42|729.42|734.53|730.53|733.37|729.37|22
1622046890000|2021-05-26 16:34:50|733.38|729.38|733.53|729.53|733.69|729.69|733.36|729.36|24
1622046900000|2021-05-26 16:35:00|733.54|729.54|735.67|731.67|735.8|731.8|733.46|729.46|29
1622046910000|2021-05-26 16:35:10|735.68|731.68|734.62|730.62|735.73|731.73|734.62|730.62|28
1622046920000|2021-05-26 16:35:20|734.71|730.71|734.58|730.58|734.97|730.97|734.53|730.53|27
1622046930000|2021-05-26 16:35:30|734.64|730.64|734.71|730.71|734.99|730.99|734.64|730.64|20
1622046940000|2021-05-26 16:35:40|734.7|730.7|734.92|730.92|734.98|730.98|734.33|730.33|17
1622046950000|2021-05-26 16:35:50|735.03|731.03|735.4|731.4|735.73|731.73|735.03|731.03|11
1622046960000|2021-05-26 16:36:00|735.53|731.53|735.57|731.57|735.77|731.77|735.53|731.53|8
1622046970000|2021-05-26 16:36:10|735.87|731.87|736.04|732.04|736.04|732.04|735.85|731.85|10
1622046980000|2021-05-26 16:36:20|736.01|732.01|736.4|732.4|736.71|732.71|736.01|732.01|24
1622046990000|2021-05-26 16:36:30|736.26|732.26|736.48|732.48|736.48|732.48|736.09|732.09|14
1622047000000|2021-05-26 16:36:40|736.63|732.63|737.04|733.04|737.04|733.04|736.6|732.6|13
1622047010000|2021-05-26 16:36:50|737.16|733.16|738.58|734.58|738.58|734.58|737.14|733.14|19
1622047020000|2021-05-26 16:37:00|738.54|734.54|738.47|734.47|738.78|734.78|738.36|734.36|22
1622047030000|2021-05-26 16:37:10|738.36|734.36|737.79|733.79|738.49|734.49|737.46|733.46|26
1622047040000|2021-05-26 16:37:20|737.52|733.52|738.33|734.33|738.37|734.37|737.52|733.52|30
1622047050000|2021-05-26 16:37:30|738.25|734.25|738.04|734.04|738.29|734.29|738.04|734.04|23
1622047060000|2021-05-26 16:37:40|737.95|733.95|738.15|734.15|738.15|734.15|737.74|733.74|31
1622047070000|2021-05-26 16:37:50|738.16|734.16|738.35|734.35|738.36|734.36|738.11|734.11|18
1622047080000|2021-05-26 16:38:00|738.31|734.31|738|734|738.33|734.33|737.99|733.99|11
1622047090000|2021-05-26 16:38:10|737.99|733.99|737.5|733.5|737.99|733.99|737.5|733.5|20
1622047100000|2021-05-26 16:38:20|737.54|733.54|737.96|733.96|738.02|734.02|737.52|733.52|20
1622047110000|2021-05-26 16:38:30|738.1|734.1|738.6|734.6|738.6|734.6|738.1|734.1|21
1622047120000|2021-05-26 16:38:40|738.2|734.2|739.34|735.34|739.36|735.36|738.1|734.1|13
1622047130000|2021-05-26 16:38:50|739.33|735.33|738.67|734.67|739.33|735.33|738.65|734.65|27
1622047140000|2021-05-26 16:39:00|738.72|734.72|738.23|734.23|738.73|734.73|738.23|734.23|22
1622047150000|2021-05-26 16:39:10|738.2|734.2|736.89|732.89|738.25|734.25|736.89|732.89|26
1622047160000|2021-05-26 16:39:20|736.95|732.95|737.82|733.82|737.82|733.82|736.94|732.94|18
1622047170000|2021-05-26 16:39:30|737.96|733.96|738.2|734.2|738.32|734.32|737.96|733.96|23
1622047180000|2021-05-26 16:39:40|738.19|734.19|737.85|733.85|738.23|734.23|737.62|733.62|21
1622047190000|2021-05-26 16:39:50|737.59|733.59|738.28|734.28|738.28|734.28|737.59|733.59|28
1622047200000|2021-05-26 16:40:00|738.27|734.27|737.55|733.55|738.36|734.36|737.55|733.55|22
1622047210000|2021-05-26 16:40:10|737.49|733.49|737.27|733.27|737.6|733.6|737.13|733.13|23
1622047220000|2021-05-26 16:40:20|737.26|733.26|736.61|732.61|737.28|733.28|736.56|732.56|25
1622047230000|2021-05-26 16:40:30|736.6|732.6|736.6|732.6|736.82|732.82|736.59|732.59|26
1622047240000|2021-05-26 16:40:40|736.59|732.59|734.83|730.83|736.59|732.59|734.83|730.83|31
1622047250000|2021-05-26 16:40:50|734.78|730.78|735.02|731.02|735.06|731.06|734.78|730.78|18
1622047260000|2021-05-26 16:41:00|734.96|730.96|735.25|731.25|735.3|731.3|734.91|730.91|24
1622047270000|2021-05-26 16:41:10|735.26|731.26|735.6|731.6|735.74|731.74|735.26|731.26|16
1622047280000|2021-05-26 16:41:20|735.78|731.78|735.78|731.78|735.97|731.97|735.6|731.6|7
1622047290000|2021-05-26 16:41:30|735.63|731.63|735.64|731.64|735.64|731.64|735.41|731.41|13
1622047300000|2021-05-26 16:41:40|735.55|731.55|735.52|731.52|735.55|731.55|735.39|731.39|23
1622047310000|2021-05-26 16:41:50|735.53|731.53|735.85|731.85|736.19|732.19|735.53|731.53|19
1622047320000|2021-05-26 16:42:00|736.21|732.21|735.25|731.25|736.69|732.69|735.25|731.25|34
1622047330000|2021-05-26 16:42:10|735.07|731.07|734.54|730.54|735.19|731.19|734.5|730.5|25
1622047340000|2021-05-26 16:42:20|734.53|730.53|734.59|730.59|734.71|730.71|734.47|730.47|25
1622047350000|2021-05-26 16:42:30|734.58|730.58|735.38|731.38|735.91|731.91|734.47|730.47|27
1622047360000|2021-05-26 16:42:40|735.37|731.37|734.94|730.94|735.44|731.44|734.94|730.94|21
1622047370000|2021-05-26 16:42:50|734.98|730.98|735.92|731.92|735.93|731.93|734.98|730.98|20
1622047380000|2021-05-26 16:43:00|735.93|731.93|734.63|730.63|735.95|731.95|734.63|730.63|20
1622047390000|2021-05-26 16:43:10|734.58|730.58|734.32|730.32|735.12|731.12|734.29|730.29|36
1622047400000|2021-05-26 16:43:20|734.31|730.31|735.13|731.13|735.13|731.13|734.21|730.21|18
1622047410000|2021-05-26 16:43:30|735.22|731.22|734.65|730.65|735.22|731.22|734.65|730.65|16
1622047420000|2021-05-26 16:43:40|734.64|730.64|734.79|730.79|734.82|730.82|734.58|730.58|29
1622047430000|2021-05-26 16:43:50|734.88|730.88|734.9|730.9|734.91|730.91|734.8|730.8|26
1622047440000|2021-05-26 16:44:00|735.03|731.03|735.34|731.34|735.41|731.41|735.03|731.03|30
1622047450000|2021-05-26 16:44:10|735.35|731.35|734.56|730.56|735.38|731.38|734.56|730.56|29
1622047460000|2021-05-26 16:44:20|734.49|730.49|734.78|730.78|735.04|731.04|734.14|730.14|34
1622047470000|2021-05-26 16:44:30|734.82|730.82|734.77|730.77|734.98|730.98|734.51|730.51|23
1622047480000|2021-05-26 16:44:40|734.68|730.68|734.64|730.64|734.76|730.76|734.63|730.63|14
1622047490000|2021-05-26 16:44:50|734.66|730.66|734.97|730.97|734.97|730.97|734.51|730.51|25
1622047500000|2021-05-26 16:45:00|735.03|731.03|734.8|730.8|735.42|731.42|734.8|730.8|20
1622047510000|2021-05-26 16:45:10|734.73|730.73|734.76|730.76|734.94|730.94|734.28|730.28|29
1622047520000|2021-05-26 16:45:20|734.8|730.8|734.65|730.65|734.84|730.84|734.33|730.33|32
1622047530000|2021-05-26 16:45:30|734.66|730.66|734.11|730.11|734.78|730.78|733.97|729.97|33
1622047540000|2021-05-26 16:45:40|734.1|730.1|733.92|729.92|734.1|730.1|733.9|729.9|14
1622047550000|2021-05-26 16:45:50|733.93|729.93|733.95|729.95|734.36|730.36|733.93|729.93|25
1622047560000|2021-05-26 16:46:00|733.82|729.82|733.92|729.92|734.02|730.02|733.67|729.67|21
1622047570000|2021-05-26 16:46:10|733.93|729.93|733.96|729.96|733.96|729.96|733.91|729.91|15
1622047580000|2021-05-26 16:46:20|733.95|729.95|733.02|729.02|733.95|729.95|733.01|729.01|19
1622047590000|2021-05-26 16:46:30|733|729|733.41|729.41|733.43|729.43|732.97|728.97|22
1622047600000|2021-05-26 16:46:40|733.42|729.42|733.86|729.86|734.1|730.1|733.42|729.42|27
1622047610000|2021-05-26 16:46:50|733.7|729.7|733.51|729.51|733.72|729.72|733.49|729.49|20
1622047620000|2021-05-26 16:47:00|733.53|729.53|733.88|729.88|733.9|729.9|733.52|729.52|24
1622047630000|2021-05-26 16:47:10|733.9|729.9|735.16|731.16|735.39|731.39|733.74|729.74|22
1622047640000|2021-05-26 16:47:20|735.51|731.51|735.99|731.99|736.01|732.01|735.5|731.5|22
1622047650000|2021-05-26 16:47:30|735.98|731.98|736.1|732.1|736.26|732.26|735.38|731.38|19
1622047660000|2021-05-26 16:47:40|736.13|732.13|735.75|731.75|736.13|732.13|735.51|731.51|31
1622047670000|2021-05-26 16:47:50|735.81|731.81|735.96|731.96|735.98|731.98|735.76|731.76|10
1622047680000|2021-05-26 16:48:00|735.93|731.93|735.53|731.53|735.93|731.93|735.51|731.51|24
1622047690000|2021-05-26 16:48:10|735.39|731.39|735.51|731.51|735.55|731.55|735.39|731.39|10
1622047700000|2021-05-26 16:48:20|735.63|731.63|734.52|730.52|735.63|731.63|734.43|730.43|25
1622047710000|2021-05-26 16:48:30|734.53|730.53|735.33|731.33|735.55|731.55|734.46|730.46|28
1622047720000|2021-05-26 16:48:40|735.3|731.3|734.98|730.98|735.3|731.3|734.88|730.88|25
1622047730000|2021-05-26 16:48:50|734.95|730.95|735.28|731.28|735.31|731.31|734.92|730.92|21
1622047740000|2021-05-26 16:49:00|735.27|731.27|735.05|731.05|735.42|731.42|735.05|731.05|26
1622047750000|2021-05-26 16:49:10|735.04|731.04|735.44|731.44|735.45|731.45|735.01|731.01|21
1622047760000|2021-05-26 16:49:20|735.43|731.43|734.93|730.93|735.44|731.44|734.93|730.93|17
1622047770000|2021-05-26 16:49:30|734.72|730.72|733.91|729.91|734.92|730.92|733.91|729.91|29
1622047780000|2021-05-26 16:49:40|733.88|729.88|733.56|729.56|734.14|730.14|733.18|729.18|20
1622047790000|2021-05-26 16:49:50|733.55|729.55|733.68|729.68|734.14|730.14|733.5|729.5|21
1622047800000|2021-05-26 16:50:00|733.65|729.65|732.06|728.06|734.14|730.14|732.06|728.06|26
1622047810000|2021-05-26 16:50:10|732.15|728.15|732.26|728.26|732.35|728.35|732.13|728.13|25
1622047820000|2021-05-26 16:50:20|732.25|728.25|731.67|727.67|732.25|728.25|731.65|727.65|29
1622047830000|2021-05-26 16:50:30|731.66|727.66|731.61|727.61|731.72|727.72|731.61|727.61|22
1622047840000|2021-05-26 16:50:40|731.64|727.64|731.23|727.23|731.69|727.69|731.21|727.21|22
1622047850000|2021-05-26 16:50:50|731.22|727.22|731.37|727.37|731.49|727.49|731.21|727.21|19
1622047860000|2021-05-26 16:51:00|731.38|727.38|732.63|728.63|732.69|728.69|731.33|727.33|24
1622047870000|2021-05-26 16:51:10|732.64|728.64|731.44|727.44|732.71|728.71|731.29|727.29|27
1622047880000|2021-05-26 16:51:20|731.45|727.45|732.49|728.49|732.49|728.49|731.45|727.45|16
1622047890000|2021-05-26 16:51:30|732.52|728.52|732.13|728.13|732.52|728.52|732.03|728.03|20
1622047900000|2021-05-26 16:51:40|732.05|728.05|732.09|728.09|732.28|728.28|731.82|727.82|29
1622047910000|2021-05-26 16:51:50|731.97|727.97|731.66|727.66|731.97|727.97|731.58|727.58|22
1622047920000|2021-05-26 16:52:00|731.64|727.64|731.29|727.29|731.64|727.64|731.28|727.28|16
1622047930000|2021-05-26 16:52:10|731.3|727.3|731.13|727.13|731.34|727.34|731.13|727.13|16
1622047940000|2021-05-26 16:52:20|731.09|727.09|731.49|727.49|731.5|727.5|731.09|727.09|18
1622047950000|2021-05-26 16:52:30|731.51|727.51|731.05|727.05|731.52|727.52|731.05|727.05|22
1622047960000|2021-05-26 16:52:40|731.1|727.1|731.32|727.32|731.32|727.32|731.03|727.03|27
1622047970000|2021-05-26 16:52:50|731.35|727.35|731.91|727.91|731.91|727.91|731.35|727.35|15
1622047980000|2021-05-26 16:53:00|731.81|727.81|731.98|727.98|731.98|727.98|731.74|727.74|15
1622047990000|2021-05-26 16:53:10|731.79|727.79|731.34|727.34|731.83|727.83|731.33|727.33|15
1622048000000|2021-05-26 16:53:20|731.41|727.41|732|728|732|728|731.31|727.31|19
1622048010000|2021-05-26 16:53:30|731.94|727.94|731.85|727.85|731.95|727.95|731.74|727.74|22
1622048020000|2021-05-26 16:53:40|731.86|727.86|731.85|727.85|731.86|727.86|731.73|727.73|12
1622048030000|2021-05-26 16:53:50|731.87|727.87|732.04|728.04|732.04|728.04|731.87|727.87|11
1622048040000|2021-05-26 16:54:00|732.1|728.1|731.73|727.73|732.18|728.18|731.73|727.73|22
1622048050000|2021-05-26 16:54:10|731.71|727.71|731.47|727.47|731.71|727.71|731.31|727.31|27
1622048060000|2021-05-26 16:54:20|731.38|727.38|732.16|728.16|732.79|728.79|731.28|727.28|24
1622048070000|2021-05-26 16:54:30|732.36|728.36|736.25|732.25|736.25|732.25|732.36|728.36|31
1622048080000|2021-05-26 16:54:40|735.75|731.75|736.07|732.07|736.65|732.65|735.75|731.75|19
1622048090000|2021-05-26 16:54:50|735.86|731.86|735.98|731.98|735.98|731.98|735.78|731.78|19
1622048100000|2021-05-26 16:55:00|735.99|731.99|736.41|732.41|736.62|732.62|735.99|731.99|29
1622048110000|2021-05-26 16:55:10|736.43|732.43|736.23|732.23|736.46|732.46|736.2|732.2|18
1622048120000|2021-05-26 16:55:20|736.2|732.2|735.43|731.43|736.24|732.24|735.39|731.39|24
1622048130000|2021-05-26 16:55:30|735.23|731.23|734.2|730.2|735.28|731.28|734.2|730.2|26
1622048140000|2021-05-26 16:55:40|734.18|730.18|734.76|730.76|734.76|730.76|734.07|730.07|30
1622048150000|2021-05-26 16:55:50|734.82|730.82|735.13|731.13|735.13|731.13|734.55|730.55|19
1622048160000|2021-05-26 16:56:00|735.12|731.12|734.64|730.64|735.3|731.3|734.64|730.64|20
1622048170000|2021-05-26 16:56:10|734.56|730.56|733.43|729.43|734.56|730.56|733.42|729.42|23
1622048180000|2021-05-26 16:56:20|733.42|729.42|733.86|729.86|733.86|729.86|733.42|729.42|26
1622048190000|2021-05-26 16:56:30|733.87|729.87|733.73|729.73|734.16|730.16|733.73|729.73|17
1622048200000|2021-05-26 16:56:40|733.76|729.76|732.94|728.94|733.76|729.76|732.94|728.94|21
1622048210000|2021-05-26 16:56:50|732.96|728.96|733.05|729.05|733.06|729.06|732.96|728.96|11
1622048220000|2021-05-26 16:57:00|733.02|729.02|732.44|728.44|733.05|729.05|732.44|728.44|17
1622048230000|2021-05-26 16:57:10|732.36|728.36|731.88|727.88|732.41|728.41|731.88|727.88|25
1622048240000|2021-05-26 16:57:20|731.89|727.89|731.52|727.52|731.98|727.98|731.52|727.52|15
1622048250000|2021-05-26 16:57:30|731.53|727.53|731.9|727.9|732.25|728.25|731.52|727.52|26
1622048260000|2021-05-26 16:57:40|731.86|727.86|731.66|727.66|731.87|727.87|731.66|727.66|15
1622048270000|2021-05-26 16:57:50|731.68|727.68|731.85|727.85|731.89|727.89|731.58|727.58|21
1622048280000|2021-05-26 16:58:00|731.8|727.8|731.54|727.54|732.07|728.07|731.5|727.5|19
1622048290000|2021-05-26 16:58:10|731.51|727.51|731.32|727.32|731.51|727.51|730.91|726.91|23
1622048300000|2021-05-26 16:58:20|731.36|727.36|732.43|728.43|732.88|728.88|731.35|727.35|27
1622048310000|2021-05-26 16:58:30|732.35|728.35|732.21|728.21|732.54|728.54|732.2|728.2|24
1622048320000|2021-05-26 16:58:40|732.22|728.22|732.17|728.17|732.37|728.37|732.17|728.17|17
1622048330000|2021-05-26 16:58:50|732.18|728.18|732.59|728.59|732.59|728.59|732.08|728.08|24
1622048340000|2021-05-26 16:59:00|732.7|728.7|732.78|728.78|732.78|728.78|732.63|728.63|20
1622048350000|2021-05-26 16:59:10|732.98|728.98|733.76|729.76|734.32|730.32|732.84|728.84|29
1622048360000|2021-05-26 16:59:20|734.88|730.88|734.29|730.29|734.88|730.88|734.04|730.04|23
1622048370000|2021-05-26 16:59:30|734.26|730.26|733.33|729.33|734.26|730.26|733.32|729.32|22
1622048380000|2021-05-26 16:59:40|733.31|729.31|732.89|728.89|733.31|729.31|732.81|728.81|13
1622048390000|2021-05-26 16:59:50|732.81|728.81|732.34|728.34|732.84|728.84|732.2|728.2|17
1622048400000|2021-05-26 17:00:00|732.33|728.33|730.58|726.58|732.38|728.38|730.52|726.52|28
1622048410000|2021-05-26 17:00:10|731.1|727.1|729.29|725.29|731.1|727.1|728.84|724.84|25
1622048420000|2021-05-26 17:00:20|729.13|725.13|728.18|724.18|729.28|725.28|728.07|724.07|26
1622048430000|2021-05-26 17:00:30|728.01|724.01|727.32|723.32|728.16|724.16|727.32|723.32|27
1622048440000|2021-05-26 17:00:40|727.01|723.01|726.48|722.48|727.27|723.27|726.18|722.18|24
1622048450000|2021-05-26 17:00:50|726.49|722.49|727.46|723.46|727.77|723.77|726.49|722.49|28
1622048460000|2021-05-26 17:01:00|727.5|723.5|726.12|722.12|727.5|723.5|726.11|722.11|25
1622048470000|2021-05-26 17:01:10|726.06|722.06|727.03|723.03|727.03|723.03|725.85|721.85|25
1622048480000|2021-05-26 17:01:20|727.1|723.1|727.06|723.06|727.66|723.66|726.45|722.45|28
1622048490000|2021-05-26 17:01:30|727.07|723.07|726.89|722.89|727.68|723.68|726.89|722.89|24
1622048500000|2021-05-26 17:01:40|726.9|722.9|726.48|722.48|726.9|722.9|726.47|722.47|24
1622048510000|2021-05-26 17:01:50|726.1|722.1|725.49|721.49|726.27|722.27|725.36|721.36|24
1622048520000|2021-05-26 17:02:00|725.44|721.44|726.13|722.13|726.16|722.16|725.06|721.06|29
1622048530000|2021-05-26 17:02:10|726.14|722.14|726.06|722.06|726.14|722.14|725.69|721.69|22
1622048540000|2021-05-26 17:02:20|726.05|722.05|726.09|722.09|726.7|722.7|726.05|722.05|27
1622048550000|2021-05-26 17:02:30|726.1|722.1|726.44|722.44|726.57|722.57|726.09|722.09|23
1622048560000|2021-05-26 17:02:40|726.49|722.49|725.88|721.88|726.49|722.49|725.87|721.87|27
1622048570000|2021-05-26 17:02:50|725.9|721.9|726.3|722.3|726.4|722.4|725.9|721.9|17
1622048580000|2021-05-26 17:03:00|726.31|722.31|725.6|721.6|726.52|722.52|725.6|721.6|21
1622048590000|2021-05-26 17:03:10|725.52|721.52|725.49|721.49|725.52|721.52|725.31|721.31|20
1622048600000|2021-05-26 17:03:20|725.41|721.41|726.12|722.12|726.13|722.13|725.41|721.41|16
1622048610000|2021-05-26 17:03:30|726.13|722.13|726.08|722.08|726.15|722.15|725.92|721.92|23
1622048620000|2021-05-26 17:03:40|726.1|722.1|726.29|722.29|726.45|722.45|726.06|722.06|20
1622048630000|2021-05-26 17:03:50|725.6|721.6|726.35|722.35|726.35|722.35|725.6|721.6|24
1622048640000|2021-05-26 17:04:00|726.4|722.4|727.38|723.38|728|724|726.35|722.35|23
1622048650000|2021-05-26 17:04:10|727.22|723.22|726.57|722.57|727.22|723.22|726.44|722.44|26
1622048660000|2021-05-26 17:04:20|726.56|722.56|726.82|722.82|726.94|722.94|726.31|722.31|22
1622048670000|2021-05-26 17:04:30|726.95|722.95|726.7|722.7|726.95|722.95|726.59|722.59|18
1622048680000|2021-05-26 17:04:40|726.71|722.71|726.08|722.08|726.76|722.76|726.08|722.08|16
1622048690000|2021-05-26 17:04:50|725.99|721.99|725.4|721.4|726.23|722.23|725.39|721.39|33
1622048700000|2021-05-26 17:05:00|725.42|721.42|727.05|723.05|727.05|723.05|725.42|721.42|20
1622048710000|2021-05-26 17:05:10|726.9|722.9|726.6|722.6|727.16|723.16|726.53|722.53|17
1622048720000|2021-05-26 17:05:20|726.58|722.58|725.9|721.9|726.6|722.6|725.73|721.73|35
1622048730000|2021-05-26 17:05:30|725.79|721.79|724.86|720.86|725.89|721.89|724.8|720.8|20
1622048740000|2021-05-26 17:05:40|724.85|720.85|725.01|721.01|725.06|721.06|724.85|720.85|24
1622048750000|2021-05-26 17:05:50|725|721|724.81|720.81|725|721|724.62|720.62|20
1622048760000|2021-05-26 17:06:00|724.73|720.73|723.84|719.84|724.81|720.81|723.83|719.83|25
1622048770000|2021-05-26 17:06:10|723.89|719.89|724.99|720.99|724.99|720.99|723.71|719.71|25
1622048780000|2021-05-26 17:06:20|724.94|720.94|724.48|720.48|725.01|721.01|724.39|720.39|28
1622048790000|2021-05-26 17:06:30|724.49|720.49|724.79|720.79|725.14|721.14|724.45|720.45|30
1622048800000|2021-05-26 17:06:40|724.77|720.77|724.1|720.1|724.8|720.8|724.06|720.06|31
1622048810000|2021-05-26 17:06:50|724.08|720.08|723.99|719.99|724.08|720.08|723.86|719.86|22
1622048820000|2021-05-26 17:07:00|724|720|724.23|720.23|724.62|720.62|724|720|26
1622048830000|2021-05-26 17:07:10|724.22|720.22|725.5|721.5|725.51|721.51|724.02|720.02|24
1622048840000|2021-05-26 17:07:20|725.69|721.69|725.7|721.7|726.65|722.65|725.47|721.47|22
1622048850000|2021-05-26 17:07:30|725.71|721.71|724.76|720.76|725.71|721.71|724.76|720.76|19
1622048860000|2021-05-26 17:07:40|724.89|720.89|726|722|726.21|722.21|724.89|720.89|20
1622048870000|2021-05-26 17:07:50|725.99|721.99|725.6|721.6|726.05|722.05|725.56|721.56|23
1622048880000|2021-05-26 17:08:00|725.54|721.54|724.43|720.43|725.54|721.54|724.37|720.37|31
1622048890000|2021-05-26 17:08:10|724.45|720.45|725.7|721.7|725.8|721.8|724.45|720.45|28
1622048900000|2021-05-26 17:08:20|725.63|721.63|725.57|721.57|725.69|721.69|725.23|721.23|22
1622048910000|2021-05-26 17:08:30|725.64|721.64|725.8|721.8|725.8|721.8|725.56|721.56|15
1622048920000|2021-05-26 17:08:40|725.82|721.82|725.56|721.56|726.92|722.92|725.56|721.56|20
1622048930000|2021-05-26 17:08:50|726.25|722.25|725.56|721.56|726.25|722.25|725.56|721.56|19
1622048940000|2021-05-26 17:09:00|725.96|721.96|725.56|721.56|726.22|722.22|725.56|721.56|25
1622048950000|2021-05-26 17:09:10|725.74|721.74|726.71|722.71|726.76|722.76|725.56|721.56|19
1622048960000|2021-05-26 17:09:20|726.75|722.75|726.11|722.11|726.75|722.75|726.11|722.11|30
1622048970000|2021-05-26 17:09:30|726.1|722.1|724.56|720.56|726.11|722.11|724.56|720.56|20
1622048980000|2021-05-26 17:09:40|724.5|720.5|723.8|719.8|724.53|720.53|723.78|719.78|27
1622048990000|2021-05-26 17:09:50|723.81|719.81|723.92|719.92|724.04|720.04|723.61|719.61|10
1622049000000|2021-05-26 17:10:00|723.95|719.95|725.14|721.14|725.14|721.14|723.95|719.95|21
1622049010000|2021-05-26 17:10:10|725.15|721.15|725.24|721.24|725.88|721.88|725.15|721.15|22
1622049020000|2021-05-26 17:10:20|725.33|721.33|726.16|722.16|726.16|722.16|724.97|720.97|24
1622049030000|2021-05-26 17:10:30|726.17|722.17|726.29|722.29|726.29|722.29|726.17|722.17|4
1622049050000|2021-05-26 17:10:50|726.58|722.58|725.93|721.93|726.82|722.82|725.93|721.93|12
1622049060000|2021-05-26 17:11:00|725.82|721.82|724.62|720.62|725.82|721.82|724.52|720.52|20
1622049070000|2021-05-26 17:11:10|724.63|720.63|724.66|720.66|724.66|720.66|724.12|720.12|21
1622049080000|2021-05-26 17:11:20|724.64|720.64|724.82|720.82|724.91|720.91|724.41|720.41|29
1622049090000|2021-05-26 17:11:30|724.8|720.8|724.41|720.41|725.01|721.01|724.41|720.41|22
1622049100000|2021-05-26 17:11:40|724.42|720.42|724.15|720.15|724.61|720.61|724.08|720.08|27
1622049110000|2021-05-26 17:11:50|724.11|720.11|723.48|719.48|724.16|720.16|723.3|719.3|34
1622049120000|2021-05-26 17:12:00|723.49|719.49|724.46|720.46|724.67|720.67|723.49|719.49|32
1622049130000|2021-05-26 17:12:10|724.47|720.47|724.19|720.19|724.76|720.76|724.05|720.05|30
1622049140000|2021-05-26 17:12:20|724.16|720.16|724.06|720.06|724.16|720.16|723.61|719.61|36
1622049150000|2021-05-26 17:12:30|724.15|720.15|724.76|720.76|724.97|720.97|724.02|720.02|33
1622049160000|2021-05-26 17:12:40|724.77|720.77|724.08|720.08|725.18|721.18|724.06|720.06|30
1622049170000|2021-05-26 17:12:50|724.1|720.1|724.24|720.24|724.24|720.24|724.07|720.07|29
1622049180000|2021-05-26 17:13:00|724.35|720.35|724.36|720.36|724.64|720.64|724.26|720.26|25
1622049190000|2021-05-26 17:13:10|724.3|720.3|724.58|720.58|724.58|720.58|723.95|719.95|23
1622049200000|2021-05-26 17:13:20|724.6|720.6|724.54|720.54|724.6|720.6|724.48|720.48|19
1622049210000|2021-05-26 17:13:30|724.56|720.56|724.85|720.85|725.03|721.03|724.56|720.56|23
1622049220000|2021-05-26 17:13:40|724.68|720.68|725.32|721.32|725.42|721.42|724.68|720.68|16
1622049230000|2021-05-26 17:13:50|725.29|721.29|724.92|720.92|725.3|721.3|724.87|720.87|17
1622049240000|2021-05-26 17:14:00|724.85|720.85|725.52|721.52|725.52|721.52|724.85|720.85|18
1622049250000|2021-05-26 17:14:10|725.47|721.47|726.02|722.02|726.04|722.04|725.47|721.47|17
1622049260000|2021-05-26 17:14:20|726.01|722.01|725.61|721.61|726.02|722.02|725.47|721.47|34
1622049270000|2021-05-26 17:14:30|725.59|721.59|726.18|722.18|726.18|722.18|725.46|721.46|22
1622049280000|2021-05-26 17:14:40|726.12|722.12|726.55|722.55|726.55|722.55|726.04|722.04|23
1622049290000|2021-05-26 17:14:50|726.33|722.33|726.82|722.82|726.86|722.86|726.33|722.33|15
1622049300000|2021-05-26 17:15:00|726.93|722.93|726.14|722.14|727.21|723.21|726.14|722.14|25
1622049310000|2021-05-26 17:15:10|726.17|722.17|725.9|721.9|726.18|722.18|725.87|721.87|23
1622049320000|2021-05-26 17:15:20|726.01|722.01|726.62|722.62|726.73|722.73|726|722|23
1622049330000|2021-05-26 17:15:30|726.59|722.59|726.82|722.82|727.05|723.05|726.56|722.56|23
1622049340000|2021-05-26 17:15:40|726.77|722.77|726.27|722.27|726.96|722.96|726.27|722.27|24
1622049350000|2021-05-26 17:15:50|726.33|722.33|726.51|722.51|726.52|722.52|726.27|722.27|21
1622049360000|2021-05-26 17:16:00|726.5|722.5|726.66|722.66|727.03|723.03|726.5|722.5|27
1622049370000|2021-05-26 17:16:10|726.6|722.6|726.78|722.78|726.87|722.87|726.3|722.3|33
1622049380000|2021-05-26 17:16:20|726.79|722.79|727.17|723.17|727.17|723.17|726.69|722.69|22
1622049390000|2021-05-26 17:16:30|727.1|723.1|727.91|723.91|727.91|723.91|726.88|722.88|23
1622049400000|2021-05-26 17:16:40|727.92|723.92|727.87|723.87|728.28|724.28|727.77|723.77|21
1622049410000|2021-05-26 17:16:50|728.3|724.3|727.89|723.89|728.34|724.34|727.87|723.87|13
1622049420000|2021-05-26 17:17:00|727.91|723.91|728.54|724.54|728.57|724.57|727.81|723.81|6
1622049430000|2021-05-26 17:17:10|728.49|724.49|728.33|724.33|728.56|724.56|728.24|724.24|16
1622049440000|2021-05-26 17:17:20|728.34|724.34|727.76|723.76|728.37|724.37|727.6|723.6|29
1622049450000|2021-05-26 17:17:30|727.83|723.83|728.01|724.01|728.09|724.09|727.83|723.83|15
1622049460000|2021-05-26 17:17:40|727.94|723.94|727.7|723.7|727.94|723.94|727.29|723.29|27
1622049470000|2021-05-26 17:17:50|727.68|723.68|727.58|723.58|727.68|723.68|727.38|723.38|23
1622049480000|2021-05-26 17:18:00|727.59|723.59|728.04|724.04|728.09|724.09|727.59|723.59|19
1622049490000|2021-05-26 17:18:10|728.06|724.06|728.1|724.1|728.17|724.17|728.06|724.06|5
1622049500000|2021-05-26 17:18:20|728.22|724.22|729.24|725.24|729.27|725.27|728.1|724.1|23
1622049510000|2021-05-26 17:18:30|729.25|725.25|729.41|725.41|729.48|725.48|729.25|725.25|18
1622049520000|2021-05-26 17:18:40|729.42|725.42|730.17|726.17|730.17|726.17|729.42|725.42|22
1622049530000|2021-05-26 17:18:50|730.37|726.37|730.2|726.2|730.37|726.37|729.95|725.95|29
1622049540000|2021-05-26 17:19:00|730.07|726.07|730.74|726.74|730.74|726.74|730.07|726.07|17
1622049550000|2021-05-26 17:19:10|730.7|726.7|730.13|726.13|730.74|726.74|730.13|726.13|12
1622049560000|2021-05-26 17:19:20|730.51|726.51|730.23|726.23|730.61|726.61|730.13|726.13|27
1622049570000|2021-05-26 17:19:30|730.24|726.24|730.37|726.37|730.37|726.37|730.21|726.21|19
1622049580000|2021-05-26 17:19:40|730.32|726.32|730.29|726.29|730.7|726.7|730.29|726.29|19
1622049590000|2021-05-26 17:19:50|731.46|727.46|731.09|727.09|731.89|727.89|731.05|727.05|21
1622049600000|2021-05-26 17:20:00|731.44|727.44|731.43|727.43|731.56|727.56|731.05|727.05|24
1622049610000|2021-05-26 17:20:10|731.44|727.44|731.07|727.07|731.44|727.44|731|727|27
1622049620000|2021-05-26 17:20:20|730.98|726.98|731.26|727.26|731.46|727.46|730.96|726.96|20
1622049630000|2021-05-26 17:20:30|731.41|727.41|732.34|728.34|732.34|728.34|731.41|727.41|27
1622049640000|2021-05-26 17:20:40|732.35|728.35|732.74|728.74|732.77|728.77|732.23|728.23|17
1622049650000|2021-05-26 17:20:50|732.76|728.76|732.64|728.64|732.78|728.78|732.59|728.59|16
1622049660000|2021-05-26 17:21:00|732.66|728.66|732.85|728.85|732.85|728.85|732.66|728.66|16
1622049670000|2021-05-26 17:21:10|732.73|728.73|733.32|729.32|733.32|729.32|732.73|728.73|19
1622049680000|2021-05-26 17:21:20|733.34|729.34|734.26|730.26|734.26|730.26|733.23|729.23|20
1622049690000|2021-05-26 17:21:30|734.13|730.13|734.13|730.13|734.27|730.27|734.12|730.12|13
1622049700000|2021-05-26 17:21:40|734.11|730.11|734.32|730.32|734.32|730.32|733.98|729.98|13
1622049710000|2021-05-26 17:21:50|734.33|730.33|734.45|730.45|734.45|730.45|734.33|730.33|6
1622049720000|2021-05-26 17:22:00|734.32|730.32|734.81|730.81|734.83|730.83|734.32|730.32|10
1622049730000|2021-05-26 17:22:10|734.82|730.82|734.65|730.65|734.83|730.83|734.5|730.5|17
1622049740000|2021-05-26 17:22:20|734.67|730.67|734.69|730.69|734.69|730.69|734.62|730.62|6
1622049750000|2021-05-26 17:22:30|734.68|730.68|734.27|730.27|734.68|730.68|734.13|730.13|18
1622049760000|2021-05-26 17:22:40|734.41|730.41|734.44|730.44|734.44|730.44|734.3|730.3|5
1622049770000|2021-05-26 17:22:50|734.55|730.55|734.42|730.42|734.63|730.63|734.42|730.42|10
1622049780000|2021-05-26 17:23:00|734.47|730.47|734.58|730.58|734.66|730.66|734.47|730.47|6
1622049790000|2021-05-26 17:23:10|734.6|730.6|734.83|730.83|735.05|731.05|734.52|730.52|21
1622049800000|2021-05-26 17:23:20|734.85|730.85|735.71|731.71|735.71|731.71|734.64|730.64|11
1622049810000|2021-05-26 17:23:30|735.52|731.52|736.33|732.33|736.39|732.39|735.52|731.52|21
1622049820000|2021-05-26 17:23:40|736.34|732.34|736.44|732.44|736.71|732.71|736.29|732.29|16
1622049830000|2021-05-26 17:23:50|736.2|732.2|735.91|731.91|736.2|732.2|735.71|731.71|25
1622049840000|2021-05-26 17:24:00|735.9|731.9|736.03|732.03|736.03|732.03|735.84|731.84|12
1622049850000|2021-05-26 17:24:10|736|732|735.44|731.44|736.05|732.05|735.41|731.41|21
1622049860000|2021-05-26 17:24:20|735.3|731.3|734.95|730.95|735.38|731.38|734.95|730.95|20
1622049870000|2021-05-26 17:24:30|734.93|730.93|734.78|730.78|735.31|731.31|734.56|730.56|18
1622049880000|2021-05-26 17:24:40|734.79|730.79|734.9|730.9|735.2|731.2|734.76|730.76|18
1622049890000|2021-05-26 17:24:50|735.4|731.4|735.65|731.65|736.02|732.02|734.84|730.84|26
1622049900000|2021-05-26 17:25:00|735.69|731.69|734.7|730.7|735.72|731.72|734.7|730.7|28
1622049910000|2021-05-26 17:25:10|734.69|730.69|734.54|730.54|734.69|730.69|734.5|730.5|9
1622049920000|2021-05-26 17:25:20|734.55|730.55|734.39|730.39|734.56|730.56|734.39|730.39|6
1622049930000|2021-05-26 17:25:30|734.36|730.36|733.87|729.87|734.36|730.36|733.78|729.78|26
1622049940000|2021-05-26 17:25:40|733.73|729.73|734.09|730.09|734.21|730.21|733.51|729.51|25
1622049950000|2021-05-26 17:25:50|734.08|730.08|733.97|729.97|734.08|730.08|733.89|729.89|12
1622049960000|2021-05-26 17:26:00|733.98|729.98|733.88|729.88|734.31|730.31|733.88|729.88|22
1622049970000|2021-05-26 17:26:10|733.86|729.86|734.18|730.18|734.18|730.18|733.56|729.56|21
1622049980000|2021-05-26 17:26:20|734.27|730.27|734.15|730.15|734.27|730.27|734.04|730.04|19
1622049990000|2021-05-26 17:26:30|734.33|730.33|734.33|730.33|734.35|730.35|734.28|730.28|8
1622050000000|2021-05-26 17:26:40|734.28|730.28|734.17|730.17|734.28|730.28|734.17|730.17|12
1622050010000|2021-05-26 17:26:50|734.16|730.16|733.85|729.85|734.16|730.16|733.84|729.84|17
1622050020000|2021-05-26 17:27:00|733.81|729.81|733.76|729.76|733.87|729.87|733.74|729.74|16
1622050030000|2021-05-26 17:27:10|733.8|729.8|734.14|730.14|734.17|730.17|733.78|729.78|21
1622050040000|2021-05-26 17:27:20|734.15|730.15|734.24|730.24|734.3|730.3|734.1|730.1|12
1622050050000|2021-05-26 17:27:30|734.25|730.25|733.97|729.97|734.31|730.31|733.97|729.97|13
1622050060000|2021-05-26 17:27:40|734.35|730.35|736.07|732.07|736.4|732.4|733.97|729.97|21
1622050070000|2021-05-26 17:27:50|736.13|732.13|735.96|731.96|736.13|732.13|735.92|731.92|20
1622050080000|2021-05-26 17:28:00|735.95|731.95|735.83|731.83|735.95|731.95|735.8|731.8|12
1622050090000|2021-05-26 17:28:10|735.85|731.85|735.48|731.48|736.04|732.04|735.45|731.45|19
1622050100000|2021-05-26 17:28:20|735.49|731.49|735.35|731.35|735.74|731.74|735.25|731.25|18
1622050110000|2021-05-26 17:28:30|735.36|731.36|735.65|731.65|735.66|731.66|735.31|731.31|22
1622050120000|2021-05-26 17:28:40|735.63|731.63|735.83|731.83|735.88|731.88|735.56|731.56|23
1622050130000|2021-05-26 17:28:50|735.84|731.84|735.4|731.4|736.17|732.17|735.39|731.39|25
1622050140000|2021-05-26 17:29:00|735.54|731.54|735.97|731.97|735.97|731.97|735.47|731.47|19
1622050150000|2021-05-26 17:29:10|735.9|731.9|735.21|731.21|735.93|731.93|735.2|731.2|22
1622050160000|2021-05-26 17:29:20|735.34|731.34|736.04|732.04|736.04|732.04|735.34|731.34|28
1622050170000|2021-05-26 17:29:30|736.02|732.02|736.04|732.04|736.14|732.14|736.02|732.02|14
1622050180000|2021-05-26 17:29:40|736|732|736.04|732.04|736.07|732.07|736|732|12
1622050190000|2021-05-26 17:29:50|736.02|732.02|736.42|732.42|736.42|732.42|736.02|732.02|13
1622050200000|2021-05-26 17:30:00|736.48|732.48|736.71|732.71|736.76|732.76|736.33|732.33|16
1622050210000|2021-05-26 17:30:10|736.66|732.66|735.97|731.97|736.66|732.66|735.76|731.76|24
1622050220000|2021-05-26 17:30:20|735.99|731.99|736.3|732.3|736.37|732.37|735.99|731.99|21
1622050230000|2021-05-26 17:30:30|736.25|732.25|736.79|732.79|736.79|732.79|736.25|732.25|23
1622050240000|2021-05-26 17:30:40|736.77|732.77|736.64|732.64|736.77|732.77|736.5|732.5|19
1622050250000|2021-05-26 17:30:50|736.6|732.6|736.35|732.35|736.62|732.62|736.35|732.35|15
1622050260000|2021-05-26 17:31:00|736.38|732.38|736.67|732.67|736.67|732.67|736.35|732.35|19
1622050270000|2021-05-26 17:31:10|736.68|732.68|736.81|732.81|736.89|732.89|736.68|732.68|21
1622050280000|2021-05-26 17:31:20|736.79|732.79|736.83|732.83|736.84|732.84|736.78|732.78|13
1622050290000|2021-05-26 17:31:30|736.81|732.81|736.84|732.84|736.84|732.84|736.78|732.78|9
1622050300000|2021-05-26 17:31:40|736.96|732.96|737.82|733.82|737.82|733.82|736.89|732.89|21
1622050310000|2021-05-26 17:31:50|737.27|733.27|739.57|735.57|739.61|735.61|737.27|733.27|30
1622050320000|2021-05-26 17:32:00|739.67|735.67|739.03|735.03|739.67|735.67|739|735|33
1622050330000|2021-05-26 17:32:10|739.01|735.01|739.03|735.03|739.1|735.1|738.83|734.83|34
1622050340000|2021-05-26 17:32:20|739.02|735.02|738.76|734.76|739.02|735.02|738.63|734.63|29
1622050350000|2021-05-26 17:32:30|738.72|734.72|738.51|734.51|738.85|734.85|738.51|734.51|21
1622050360000|2021-05-26 17:32:40|738.72|734.72|738.87|734.87|738.91|734.91|738.72|734.72|12
1622050370000|2021-05-26 17:32:50|738.93|734.93|738.98|734.98|738.99|734.99|738.71|734.71|21
1622050380000|2021-05-26 17:33:00|739|735|738.86|734.86|739.02|735.02|738.84|734.84|12
1622050390000|2021-05-26 17:33:10|738.89|734.89|738.75|734.75|738.96|734.96|738.73|734.73|31
1622050400000|2021-05-26 17:33:20|738.73|734.73|738.76|734.76|738.94|734.94|738.69|734.69|22
1622050410000|2021-05-26 17:33:30|738.62|734.62|738.82|734.82|738.89|734.89|738.55|734.55|24
1622050420000|2021-05-26 17:33:40|738.83|734.83|739.04|735.04|739.12|735.12|738.81|734.81|18
1622050430000|2021-05-26 17:33:50|739.13|735.13|739.13|735.13|739.24|735.24|739.04|735.04|8
1622050440000|2021-05-26 17:34:00|739.12|735.12|738.91|734.91|739.25|735.25|738.87|734.87|14
1622050450000|2021-05-26 17:34:10|738.98|734.98|739.19|735.19|739.29|735.29|738.98|734.98|18
1622050460000|2021-05-26 17:34:20|739.25|735.25|739.31|735.31|739.31|735.31|739.17|735.17|13
1622050470000|2021-05-26 17:34:30|739.17|735.17|739.45|735.45|739.54|735.54|739.04|735.04|23
1622050480000|2021-05-26 17:34:40|739.41|735.41|739.41|735.41|739.48|735.48|739.26|735.26|21
1622050490000|2021-05-26 17:34:50|739.44|735.44|739.41|735.41|739.53|735.53|739.39|735.39|17
1622050500000|2021-05-26 17:35:00|739.46|735.46|739.55|735.55|739.62|735.62|739.46|735.46|17
1622050510000|2021-05-26 17:35:10|739.5|735.5|739.44|735.44|739.52|735.52|739.41|735.41|11
1622050520000|2021-05-26 17:35:20|739.4|735.4|739.11|735.11|739.4|735.4|739.11|735.11|21
1622050530000|2021-05-26 17:35:30|739.09|735.09|739.21|735.21|739.26|735.26|739.06|735.06|13
1622050540000|2021-05-26 17:35:40|739.13|735.13|738.85|734.85|739.13|735.13|738.64|734.64|22
1622050550000|2021-05-26 17:35:50|739.11|735.11|739.16|735.16|739.23|735.23|739.11|735.11|13
1622050560000|2021-05-26 17:36:00|739.17|735.17|739.04|735.04|739.19|735.19|739.04|735.04|13
1622050570000|2021-05-26 17:36:10|739.05|735.05|739.14|735.14|739.15|735.15|739|735|7
1622050580000|2021-05-26 17:36:20|739.18|735.18|739.43|735.43|739.53|735.53|739.18|735.18|11
1622050590000|2021-05-26 17:36:30|739.47|735.47|738.91|734.91|739.47|735.47|738.9|734.9|16
1622050600000|2021-05-26 17:36:40|738.92|734.92|738.66|734.66|739.09|735.09|738.66|734.66|19
1622050610000|2021-05-26 17:36:50|738.64|734.64|738.54|734.54|738.64|734.64|738.54|734.54|4
1622050620000|2021-05-26 17:37:00|738.48|734.48|738.53|734.53|738.53|734.53|738.48|734.48|6
1622050630000|2021-05-26 17:37:10|738.54|734.54|738.48|734.48|738.54|734.54|738.48|734.48|5
1622050640000|2021-05-26 17:37:20|738.49|734.49|738.88|734.88|738.88|734.88|738.36|734.36|20
1622050650000|2021-05-26 17:37:30|738.97|734.97|738.38|734.38|739.1|735.1|738.38|734.38|17
1622050660000|2021-05-26 17:37:40|738.36|734.36|738.41|734.41|738.5|734.5|738.26|734.26|21
1622050670000|2021-05-26 17:37:50|738.37|734.37|737.8|733.8|738.42|734.42|737.67|733.67|23
1622050680000|2021-05-26 17:38:00|737.78|733.78|737.42|733.42|737.78|733.78|737.42|733.42|9
1622050690000|2021-05-26 17:38:10|737.43|733.43|737.62|733.62|737.62|733.62|737.36|733.36|11
1622050700000|2021-05-26 17:38:20|737.67|733.67|737.92|733.92|737.92|733.92|737.67|733.67|7
1622050710000|2021-05-26 17:38:30|737.9|733.9|737.89|733.89|738.07|734.07|737.89|733.89|20
1622050720000|2021-05-26 17:38:40|737.9|733.9|738.04|734.04|738.11|734.11|737.9|733.9|8
1622050730000|2021-05-26 17:38:50|738.05|734.05|737.95|733.95|738.22|734.22|737.94|733.94|11
1622050740000|2021-05-26 17:39:00|737.98|733.98|738.2|734.2|738.28|734.28|737.9|733.9|16
1622050750000|2021-05-26 17:39:10|738.06|734.06|737.9|733.9|738.07|734.07|737.85|733.85|14
1622050760000|2021-05-26 17:39:20|737.92|733.92|737.88|733.88|738.16|734.16|737.88|733.88|16
1622050770000|2021-05-26 17:39:30|737.87|733.87|737.64|733.64|738.05|734.05|737.64|733.64|22
1622050780000|2021-05-26 17:39:40|737.62|733.62|737.65|733.65|737.65|733.65|737.55|733.55|11
1622050790000|2021-05-26 17:39:50|737.6|733.6|737.81|733.81|737.83|733.83|737.58|733.58|15
1622050800000|2021-05-26 17:40:00|737.83|733.83|736.96|732.96|737.83|733.83|736.91|732.91|26
1622050810000|2021-05-26 17:40:10|736.97|732.97|737.28|733.28|737.3|733.3|736.97|732.97|22
1622050820000|2021-05-26 17:40:20|737.29|733.29|737.7|733.7|737.72|733.72|737.28|733.28|22
1622050830000|2021-05-26 17:40:30|737.69|733.69|737.58|733.58|737.77|733.77|737.57|733.57|12
1622050840000|2021-05-26 17:40:40|737.63|733.63|737.88|733.88|737.88|733.88|737.58|733.58|11
1622050850000|2021-05-26 17:40:50|737.68|733.68|737.89|733.89|737.91|733.91|737.68|733.68|18
1622050860000|2021-05-26 17:41:00|737.88|733.88|738.11|734.11|738.17|734.17|737.77|733.77|14
1622050870000|2021-05-26 17:41:10|738.1|734.1|737.53|733.53|738.46|734.46|737.16|733.16|28
1622050880000|2021-05-26 17:41:20|737.27|733.27|737.25|733.25|737.42|733.42|737.07|733.07|20
1622050890000|2021-05-26 17:41:30|737.42|733.42|737.33|733.33|737.42|733.42|737.14|733.14|16
1622050900000|2021-05-26 17:41:40|737.34|733.34|737.16|733.16|737.37|733.37|737.15|733.15|10
1622050910000|2021-05-26 17:41:50|737.17|733.17|737.25|733.25|737.29|733.29|737.17|733.17|6
1622050920000|2021-05-26 17:42:00|737.28|733.28|737.54|733.54|737.61|733.61|737.28|733.28|10
1622050930000|2021-05-26 17:42:10|737.69|733.69|738.32|734.32|738.49|734.49|737.54|733.54|17
1622050940000|2021-05-26 17:42:20|738.35|734.35|737.85|733.85|738.35|734.35|737.85|733.85|7
1622050950000|2021-05-26 17:42:30|737.84|733.84|737.9|733.9|738.03|734.03|737.84|733.84|13
1622050960000|2021-05-26 17:42:40|737.89|733.89|737.82|733.82|737.91|733.91|737.82|733.82|9
1622050970000|2021-05-26 17:42:50|737.83|733.83|737.73|733.73|737.83|733.83|737.73|733.73|11
1622050980000|2021-05-26 17:43:00|737.76|733.76|737.97|733.97|737.98|733.98|737.76|733.76|11
1622050990000|2021-05-26 17:43:10|737.96|733.96|737.58|733.58|737.96|733.96|737.58|733.58|17
1622051000000|2021-05-26 17:43:20|737.57|733.57|737.4|733.4|737.57|733.57|737.39|733.39|4
1622051010000|2021-05-26 17:43:30|737.3|733.3|737.16|733.16|737.3|733.3|737.16|733.16|6
1622051020000|2021-05-26 17:43:40|737.17|733.17|737.21|733.21|737.21|733.21|736.94|732.94|8
1622051030000|2021-05-26 17:43:50|737.27|733.27|737.27|733.27|737.27|733.27|737.26|733.26|5
1622051050000|2021-05-26 17:44:10|737.26|733.26|737.67|733.67|737.84|733.84|737.26|733.26|16
1622051060000|2021-05-26 17:44:20|737.43|733.43|737.61|733.61|737.78|733.78|737.43|733.43|14
1622051070000|2021-05-26 17:44:30|737.6|733.6|737.52|733.52|737.61|733.61|737.52|733.52|9
1622051080000|2021-05-26 17:44:40|737.51|733.51|737.35|733.35|737.56|733.56|737.27|733.27|16
1622051090000|2021-05-26 17:44:50|737.34|733.34|737.79|733.79|737.82|733.82|737.34|733.34|14
1622051100000|2021-05-26 17:45:00|738.18|734.18|738.18|734.18|738.18|734.18|738.17|734.17|3
1622051110000|2021-05-26 17:45:10|738.17|734.17|738.25|734.25|738.25|734.25|738.17|734.17|3
1622051120000|2021-05-26 17:45:20|738.24|734.24|738.31|734.31|738.36|734.36|738.24|734.24|6
1622051130000|2021-05-26 17:45:30|738.24|734.24|737.26|733.26|738.28|734.28|737.26|733.26|24
1622051140000|2021-05-26 17:45:40|737.24|733.24|736.62|732.62|737.28|733.28|736.6|732.6|21
1622051150000|2021-05-26 17:45:50|736.61|732.61|736.96|732.96|736.96|732.96|736.61|732.61|13
1622051160000|2021-05-26 17:46:00|736.95|732.95|736.57|732.57|737.24|733.24|736.56|732.56|22
1622051170000|2021-05-26 17:46:10|736.58|732.58|735.63|731.63|736.59|732.59|735.58|731.58|20
1622051180000|2021-05-26 17:46:20|735.55|731.55|734.82|730.82|735.56|731.56|734.81|730.81|19
1622051190000|2021-05-26 17:46:30|734.77|730.77|734.04|730.04|734.81|730.81|734.02|730.02|21
1622051200000|2021-05-26 17:46:40|733.99|729.99|734.74|730.74|734.87|730.87|733.94|729.94|25
1622051210000|2021-05-26 17:46:50|734.68|730.68|734.78|730.78|734.81|730.81|734.55|730.55|10
1622051220000|2021-05-26 17:47:00|734.79|730.79|734.67|730.67|734.79|730.79|734.67|730.67|7
1622051230000|2021-05-26 17:47:10|734.62|730.62|733.85|729.85|734.62|730.62|733.84|729.84|19
1622051240000|2021-05-26 17:47:20|733.84|729.84|733.88|729.88|733.88|729.88|733.82|729.82|9
1622051250000|2021-05-26 17:47:30|733.89|729.89|733.66|729.66|733.89|729.89|733.65|729.65|9
1622051260000|2021-05-26 17:47:40|733.7|729.7|733.91|729.91|733.91|729.91|733.66|729.66|14
1622051270000|2021-05-26 17:47:50|733.88|729.88|734.05|730.05|734.07|730.07|733.88|729.88|10
1622051280000|2021-05-26 17:48:00|734.02|730.02|733.88|729.88|734.02|730.02|733.83|729.83|20
1622051290000|2021-05-26 17:48:10|733.9|729.9|734.09|730.09|734.09|730.09|733.9|729.9|8
1622051300000|2021-05-26 17:48:20|734.1|730.1|734.03|730.03|734.14|730.14|733.99|729.99|22
1622051310000|2021-05-26 17:48:30|734.01|730.01|734.11|730.11|734.11|730.11|733.97|729.97|10
1622051320000|2021-05-26 17:48:40|734.1|730.1|734.01|730.01|734.11|730.11|734.01|730.01|10
1622051330000|2021-05-26 17:48:50|734.02|730.02|733.75|729.75|734.02|730.02|733.74|729.74|12
1622051340000|2021-05-26 17:49:00|733.83|729.83|733.87|729.87|733.87|729.87|733.81|729.81|14
1622051350000|2021-05-26 17:49:10|733.88|729.88|734.69|730.69|734.69|730.69|733.88|729.88|19
1622051360000|2021-05-26 17:49:20|734.66|730.66|734.9|730.9|734.98|730.98|734.66|730.66|11
1622051370000|2021-05-26 17:49:30|735|731|735.07|731.07|735.09|731.09|734.87|730.87|12
1622051380000|2021-05-26 17:49:40|734.86|730.86|735.08|731.08|735.08|731.08|734.81|730.81|8
1622051390000|2021-05-26 17:49:50|735.09|731.09|735.31|731.31|735.51|731.51|735|731|11
1622051400000|2021-05-26 17:50:00|735.34|731.34|734.98|730.98|735.7|731.7|734.98|730.98|15
1622051410000|2021-05-26 17:50:10|734.99|730.99|734.79|730.79|734.99|730.99|734.77|730.77|10
1622051420000|2021-05-26 17:50:20|734.8|730.8|735.23|731.23|735.29|731.29|734.8|730.8|16
1622051430000|2021-05-26 17:50:30|735.41|731.41|734.93|730.93|735.47|731.47|734.93|730.93|18
1622051440000|2021-05-26 17:50:40|734.91|730.91|734.86|730.86|735|731|734.85|730.85|21
1622051450000|2021-05-26 17:50:50|734.84|730.84|734.72|730.72|734.84|730.84|734.64|730.64|18
1622051460000|2021-05-26 17:51:00|734.73|730.73|734.64|730.64|734.76|730.76|734.64|730.64|9
1622051470000|2021-05-26 17:51:10|734.65|730.65|733.97|729.97|734.65|730.65|733.92|729.92|16
1622051480000|2021-05-26 17:51:20|733.91|729.91|733.45|729.45|733.92|729.92|733.43|729.43|10
1622051490000|2021-05-26 17:51:30|733.43|729.43|732.74|728.74|733.43|729.43|732.74|728.74|17
1622051500000|2021-05-26 17:51:40|732.75|728.75|732.75|728.75|732.76|728.76|732.69|728.69|6
1622051510000|2021-05-26 17:51:50|732.67|728.67|732.94|728.94|732.94|728.94|732.67|728.67|7
1622051520000|2021-05-26 17:52:00|732.91|728.91|732.83|728.83|732.94|728.94|732.72|728.72|6
1622051530000|2021-05-26 17:52:10|732.97|728.97|733.41|729.41|733.41|729.41|732.97|728.97|6
1622051540000|2021-05-26 17:52:20|733.42|729.42|734.06|730.06|734.2|730.2|733.36|729.36|19
1622051550000|2021-05-26 17:52:30|734.48|730.48|734.51|730.51|734.58|730.58|734.37|730.37|7
1622051560000|2021-05-26 17:52:40|734.5|730.5|734.42|730.42|734.5|730.5|734.32|730.32|12
1622051570000|2021-05-26 17:52:50|734.43|730.43|734.6|730.6|734.72|730.72|734.43|730.43|15
1622051580000|2021-05-26 17:53:00|734.58|730.58|734.24|730.24|734.61|730.61|734.22|730.22|22
1622051590000|2021-05-26 17:53:10|734.25|730.25|734.63|730.63|734.63|730.63|734.25|730.25|13
1622051600000|2021-05-26 17:53:20|734.67|730.67|734.79|730.79|734.9|730.9|734.59|730.59|12
1622051610000|2021-05-26 17:53:30|734.8|730.8|734.59|730.59|734.91|730.91|734.59|730.59|6
1622051620000|2021-05-26 17:53:40|734.65|730.65|734.59|730.59|734.82|730.82|734.59|730.59|5
1622051630000|2021-05-26 17:53:50|734.9|730.9|734.8|730.8|735.06|731.06|734.67|730.67|16
1622051640000|2021-05-26 17:54:00|734.79|730.79|734.26|730.26|734.84|730.84|734.18|730.18|28
1622051650000|2021-05-26 17:54:10|734.25|730.25|734.36|730.36|734.42|730.42|734.25|730.25|16
1622051660000|2021-05-26 17:54:20|734.35|730.35|734.82|730.82|734.82|730.82|734.35|730.35|21
1622051670000|2021-05-26 17:54:30|734.83|730.83|734.81|730.81|734.91|730.91|734.76|730.76|11
1622051680000|2021-05-26 17:54:40|734.82|730.82|734.78|730.78|734.86|730.86|734.78|730.78|6
1622051690000|2021-05-26 17:54:50|735.02|731.02|734.91|730.91|735.1|731.1|734.9|730.9|7
1622051700000|2021-05-26 17:55:00|734.9|730.9|734.73|730.73|734.9|730.9|734.66|730.66|18
1622051710000|2021-05-26 17:55:10|734.7|730.7|734.99|730.99|735.07|731.07|734.44|730.44|26
1622051720000|2021-05-26 17:55:20|734.88|730.88|735|731|735|731|734.88|730.88|5
1622051730000|2021-05-26 17:55:30|735.12|731.12|735.12|731.12|735.12|731.12|735.11|731.11|3
1622051740000|2021-05-26 17:55:40|735.11|731.11|735.36|731.36|735.36|731.36|735.11|731.11|3
1622051750000|2021-05-26 17:55:50|735.31|731.31|735.25|731.25|735.31|731.31|735.2|731.2|6
1622051760000|2021-05-26 17:56:00|735.18|731.18|735.32|731.32|735.34|731.34|734.87|730.87|28
1622051770000|2021-05-26 17:56:10|735.33|731.33|735.33|731.33|735.4|731.4|735.27|731.27|11
1622051780000|2021-05-26 17:56:20|735.37|731.37|734.62|730.62|735.37|731.37|734.62|730.62|13
1622051790000|2021-05-26 17:56:30|734.63|730.63|734.55|730.55|734.87|730.87|734.54|730.54|18
1622051800000|2021-05-26 17:56:40|734.61|730.61|734.98|730.98|734.98|730.98|734.61|730.61|11
1622051810000|2021-05-26 17:56:50|734.99|730.99|734.42|730.42|734.99|730.99|734.42|730.42|21
1622051820000|2021-05-26 17:57:00|734.33|730.33|733.98|729.98|734.33|730.33|733.96|729.96|14
1622051830000|2021-05-26 17:57:10|734.08|730.08|734.4|730.4|734.4|730.4|734.08|730.08|7
1622051840000|2021-05-26 17:57:20|734.3|730.3|734.17|730.17|734.3|730.3|734.17|730.17|8
1622051850000|2021-05-26 17:57:30|734.16|730.16|734.36|730.36|734.36|730.36|734.16|730.16|6
1622051860000|2021-05-26 17:57:40|734.51|730.51|734.34|730.34|734.52|730.52|734.33|730.33|12
1622051870000|2021-05-26 17:57:50|734.32|730.32|734.24|730.24|734.32|730.32|734.09|730.09|15
1622051890000|2021-05-26 17:58:10|734.26|730.26|735.75|731.75|736.06|732.06|734.26|730.26|28
1622051900000|2021-05-26 17:58:20|735.76|731.76|738.33|734.33|738.35|734.35|735.76|731.76|25
1622051910000|2021-05-26 17:58:30|738.25|734.25|738.47|734.47|738.47|734.47|738.11|734.11|11
1622051920000|2021-05-26 17:58:40|738.48|734.48|739|735|739.04|735.04|738.48|734.48|10
1622051930000|2021-05-26 17:58:50|739.01|735.01|739.95|735.95|739.95|735.95|739.01|735.01|23
1622051940000|2021-05-26 17:59:00|740.22|736.22|740.31|736.31|740.45|736.45|739.96|735.96|10
1622051950000|2021-05-26 17:59:10|740.39|736.39|739.95|735.95|740.39|736.39|739.82|735.82|15
1622051960000|2021-05-26 17:59:20|739.94|735.94|740.83|736.83|740.84|736.84|739.94|735.94|21
1622051970000|2021-05-26 17:59:30|740.85|736.85|742.33|738.33|742.33|738.33|740.67|736.67|12
1622051980000|2021-05-26 17:59:40|742.41|738.41|742.4|738.4|742.56|738.56|742.23|738.23|11
1622051990000|2021-05-26 17:59:50|742.76|738.76|743.22|739.22|743.6|739.6|742.76|738.76|27
1622052000000|2021-05-26 18:00:00|743.21|739.21|742.16|738.16|743.21|739.21|742.15|738.15|27
1622052010000|2021-05-26 18:00:10|742.17|738.17|742.23|738.23|742.23|738.23|742.16|738.16|11
1622052020000|2021-05-26 18:00:20|742.24|738.24|741.64|737.64|742.24|738.24|741.51|737.51|19
1622052030000|2021-05-26 18:00:30|741.66|737.66|741.48|737.48|741.8|737.8|741.48|737.48|11
1622052040000|2021-05-26 18:00:40|741.18|737.18|740.39|736.39|741.18|737.18|740.39|736.39|17
1622052050000|2021-05-26 18:00:50|740.44|736.44|739.99|735.99|740.44|736.44|739.99|735.99|16
1622052060000|2021-05-26 18:01:00|739.84|735.84|740|736|740.09|736.09|739.84|735.84|17
1622052070000|2021-05-26 18:01:10|739.99|735.99|739.64|735.64|739.99|735.99|739.64|735.64|13
1622052080000|2021-05-26 18:01:20|739.63|735.63|739.38|735.38|739.63|735.63|739.38|735.38|9
1622052090000|2021-05-26 18:01:30|739.56|735.56|739.67|735.67|739.81|735.81|739.5|735.5|26
1622052100000|2021-05-26 18:01:40|739.66|735.66|739.13|735.13|739.72|735.72|739.13|735.13|14
1622052110000|2021-05-26 18:01:50|739.14|735.14|739.12|735.12|739.15|735.15|739.12|735.12|4
1622052120000|2021-05-26 18:02:00|739.13|735.13|739.05|735.05|739.3|735.3|739.05|735.05|11
1622052130000|2021-05-26 18:02:10|739.06|735.06|738.77|734.77|739.09|735.09|738.7|734.7|17
1622052140000|2021-05-26 18:02:20|738.78|734.78|738.67|734.67|738.78|734.78|738.67|734.67|6
1622052150000|2021-05-26 18:02:30|738.63|734.63|738.29|734.29|738.64|734.64|738.29|734.29|16
1622052160000|2021-05-26 18:02:40|738.28|734.28|738.92|734.92|738.92|734.92|738.28|734.28|19
1622052170000|2021-05-26 18:02:50|738.93|734.93|738.7|734.7|738.95|734.95|738.57|734.57|21
1622052180000|2021-05-26 18:03:00|738.76|734.76|738.76|734.76|738.76|734.76|738.76|734.76|1
1622052190000|2021-05-26 18:03:10|738.75|734.75|738.38|734.38|738.75|734.75|738.38|734.38|8
1622052200000|2021-05-26 18:03:20|738.37|734.37|738.27|734.27|738.38|734.38|738.27|734.27|6
1622052210000|2021-05-26 18:03:30|738.26|734.26|738.03|734.03|738.26|734.26|738.03|734.03|9
1622052220000|2021-05-26 18:03:40|737.7|733.7|738.06|734.06|738.06|734.06|737.7|733.7|11
1622052230000|2021-05-26 18:03:50|738.1|734.1|737.84|733.84|738.19|734.19|737.83|733.83|22
1622052240000|2021-05-26 18:04:00|737.61|733.61|736.26|732.26|737.61|733.61|736.26|732.26|23
1622052250000|2021-05-26 18:04:10|736.27|732.27|735.3|731.3|736.27|732.27|735.3|731.3|22
1622052260000|2021-05-26 18:04:20|735.31|731.31|735.68|731.68|735.68|731.68|735.21|731.21|18
1622052270000|2021-05-26 18:04:30|735.65|731.65|735.35|731.35|735.65|731.65|735.35|731.35|21
1622052280000|2021-05-26 18:04:40|735.18|731.18|735.18|731.18|735.19|731.19|735.17|731.17|4
1622052290000|2021-05-26 18:04:50|735.19|731.19|735.17|731.17|735.24|731.24|735.17|731.17|7
1622052300000|2021-05-26 18:05:00|735.16|731.16|734.38|730.38|735.16|731.16|734.38|730.38|15
1622052310000|2021-05-26 18:05:10|734.37|730.37|735.2|731.2|735.2|731.2|734.21|730.21|19
1622052320000|2021-05-26 18:05:20|735.26|731.26|735.58|731.58|735.67|731.67|735.26|731.26|10
1622052330000|2021-05-26 18:05:30|735.7|731.7|736.68|732.68|736.78|732.78|735.57|731.57|18
1622052340000|2021-05-26 18:05:40|736.74|732.74|736.65|732.65|737.11|733.11|736.65|732.65|20
1622052350000|2021-05-26 18:05:50|736.77|732.77|736.8|732.8|736.9|732.9|736.77|732.77|4
1622052360000|2021-05-26 18:06:00|736.84|732.84|736.99|732.99|736.99|732.99|736.84|732.84|4
1622052370000|2021-05-26 18:06:10|737|733|737.23|733.23|737.27|733.27|736.81|732.81|22
1622052380000|2021-05-26 18:06:20|737.85|733.85|738.2|734.2|738.2|734.2|737.75|733.75|17
1622052390000|2021-05-26 18:06:30|738.19|734.19|738.21|734.21|738.33|734.33|738.16|734.16|21
1622052400000|2021-05-26 18:06:40|738.17|734.17|738.14|734.14|738.28|734.28|737.98|733.98|25
1622052410000|2021-05-26 18:06:50|738.29|734.29|738.41|734.41|738.41|734.41|738.14|734.14|6
1622052420000|2021-05-26 18:07:00|738.45|734.45|738.13|734.13|738.54|734.54|738.13|734.13|18
1622052430000|2021-05-26 18:07:10|738.18|734.18|738|734|738.18|734.18|737.6|733.6|18
1622052440000|2021-05-26 18:07:20|737.97|733.97|738.03|734.03|738.16|734.16|737.97|733.97|15
1622052450000|2021-05-26 18:07:30|738.01|734.01|737.13|733.13|738.01|734.01|737.13|733.13|25
1622052460000|2021-05-26 18:07:40|737.16|733.16|737.91|733.91|737.93|733.93|737.04|733.04|22
1622052470000|2021-05-26 18:07:50|737.95|733.95|736.93|732.93|737.96|733.96|736.93|732.93|19
1622052480000|2021-05-26 18:08:00|737.03|733.03|736.76|732.76|737.03|733.03|736.76|732.76|5
1622052490000|2021-05-26 18:08:10|736.83|732.83|737.03|733.03|737.03|733.03|736.83|732.83|6
1622052500000|2021-05-26 18:08:20|736.77|732.77|737.03|733.03|737.03|733.03|735.74|731.74|20
1622052510000|2021-05-26 18:08:30|736.1|732.1|734.39|730.39|736.1|732.1|734.39|730.39|14
1622052520000|2021-05-26 18:08:40|734.38|730.38|734.38|730.38|734.4|730.4|734.24|730.24|15
1622052530000|2021-05-26 18:08:50|734.36|730.36|734.19|730.19|734.45|730.45|734.11|730.11|20
1622052540000|2021-05-26 18:09:00|734.22|730.22|733.92|729.92|734.23|730.23|733.92|729.92|16
1622052550000|2021-05-26 18:09:10|733.86|729.86|733.23|729.23|733.88|729.88|733.23|729.23|13
1622052560000|2021-05-26 18:09:20|733.13|729.13|732.61|728.61|733.14|729.14|732.61|728.61|20
1622052570000|2021-05-26 18:09:30|732.69|728.69|732.79|728.79|732.82|728.82|732.69|728.69|11
1622052580000|2021-05-26 18:09:40|732.78|728.78|733|729|733.07|729.07|732.69|728.69|16
1622052590000|2021-05-26 18:09:50|733.02|729.02|733.58|729.58|733.61|729.61|733.02|729.02|7
1622052600000|2021-05-26 18:10:00|733.55|729.55|733.54|729.54|733.55|729.55|733.25|729.25|14
1622052610000|2021-05-26 18:10:10|733.64|729.64|733.64|729.64|733.89|729.89|733.64|729.64|9
1622052620000|2021-05-26 18:10:20|733.66|729.66|733.62|729.62|733.68|729.68|733.54|729.54|8
1622052630000|2021-05-26 18:10:30|733.6|729.6|734.17|730.17|734.17|730.17|733.6|729.6|13
1622052640000|2021-05-26 18:10:40|734.23|730.23|733.72|729.72|734.23|730.23|733.71|729.71|14
1622052650000|2021-05-26 18:10:50|734.12|730.12|732.79|728.79|734.12|730.12|732.79|728.79|25
1622052660000|2021-05-26 18:11:00|732.78|728.78|732.6|728.6|733.4|729.4|732.6|728.6|20
1622052670000|2021-05-26 18:11:10|732.57|728.57|732.59|728.59|732.71|728.71|732.52|728.52|8
1622052680000|2021-05-26 18:11:20|732.6|728.6|732.59|728.59|732.7|728.7|732.59|728.59|7
1622052690000|2021-05-26 18:11:30|732.6|728.6|731.84|727.84|732.61|728.61|731.84|727.84|17
1622052700000|2021-05-26 18:11:40|731.83|727.83|731.67|727.67|731.86|727.86|731.65|727.65|10
1622052710000|2021-05-26 18:11:50|731.68|727.68|732.02|728.02|732.14|728.14|731.68|727.68|26
1622052720000|2021-05-26 18:12:00|732|728|731.54|727.54|732.02|728.02|731.54|727.54|15
1622052730000|2021-05-26 18:12:10|731.31|727.31|730.78|726.78|731.31|727.31|730.51|726.51|20
1622052740000|2021-05-26 18:12:20|730.69|726.69|730.57|726.57|730.71|726.71|730.46|726.46|18
1622052750000|2021-05-26 18:12:30|730.65|726.65|730.74|726.74|730.78|726.78|730.65|726.65|16
1622052760000|2021-05-26 18:12:40|730.82|726.82|731.16|727.16|731.16|727.16|730.82|726.82|15
1622052770000|2021-05-26 18:12:50|732.05|728.05|732|728|732.16|728.16|731.97|727.97|8
1622052780000|2021-05-26 18:13:00|732.13|728.13|731.97|727.97|732.17|728.17|731.82|727.82|23
1622052790000|2021-05-26 18:13:10|732.09|728.09|732.11|728.11|732.15|728.15|731.97|727.97|17
1622052800000|2021-05-26 18:13:20|732.1|728.1|732.19|728.19|732.2|728.2|731.95|727.95|16
1622052810000|2021-05-26 18:13:30|732.47|728.47|732.37|728.37|732.47|728.47|732.11|728.11|17
1622052820000|2021-05-26 18:13:40|732.43|728.43|732.44|728.44|732.68|728.68|732.28|728.28|22
1622052830000|2021-05-26 18:13:50|732.39|728.39|733.45|729.45|733.48|729.48|732.3|728.3|16
1622052840000|2021-05-26 18:14:00|733.48|729.48|733.96|729.96|733.96|729.96|733.48|729.48|9
1622052850000|2021-05-26 18:14:10|734.14|730.14|734.3|730.3|734.62|730.62|734.14|730.14|9
1622052860000|2021-05-26 18:14:20|734.93|730.93|736.85|732.85|736.85|732.85|734.85|730.85|20
1622052870000|2021-05-26 18:14:30|736.99|732.99|736.09|732.09|737|733|736.06|732.06|25
1622052880000|2021-05-26 18:14:40|736.04|732.04|736.47|732.47|736.48|732.48|736.03|732.03|15
1622052890000|2021-05-26 18:14:50|736.48|732.48|735.8|731.8|736.48|732.48|735.8|731.8|23
1622052900000|2021-05-26 18:15:00|735.79|731.79|735.4|731.4|735.79|731.79|735.37|731.37|13
1622052910000|2021-05-26 18:15:10|735.44|731.44|735.39|731.39|735.51|731.51|735.39|731.39|6
1622052920000|2021-05-26 18:15:20|735.38|731.38|735.11|731.11|735.38|731.38|735.11|731.11|8
1622052930000|2021-05-26 18:15:30|735.59|731.59|734.67|730.67|735.59|731.59|734.65|730.65|9
1622052940000|2021-05-26 18:15:40|734.65|730.65|733.57|729.57|734.65|730.65|733.57|729.57|13
1622052950000|2021-05-26 18:15:50|733.39|729.39|733.43|729.43|733.43|729.43|733.3|729.3|24
1622052960000|2021-05-26 18:16:00|733.42|729.42|733.35|729.35|733.51|729.51|733.35|729.35|14
1622052970000|2021-05-26 18:16:10|733.36|729.36|734|730|734.02|730.02|733.36|729.36|23
1622052980000|2021-05-26 18:16:20|734.06|730.06|734.73|730.73|734.89|730.89|733.98|729.98|25
1622052990000|2021-05-26 18:16:30|734.67|730.67|734.17|730.17|734.67|730.67|733.87|729.87|30
1622053000000|2021-05-26 18:16:40|734.15|730.15|735.36|731.36|735.36|731.36|734.15|730.15|33
1622053010000|2021-05-26 18:16:50|735.41|731.41|736.46|732.46|736.46|732.46|735.41|731.41|24
1622053020000|2021-05-26 18:17:00|736.47|732.47|736.1|732.1|736.48|732.48|736.1|732.1|18
1622053030000|2021-05-26 18:17:10|736.07|732.07|735.93|731.93|736.07|732.07|735.74|731.74|18
1622053040000|2021-05-26 18:17:20|735.96|731.96|736.4|732.4|736.5|732.5|735.96|731.96|21
1622053050000|2021-05-26 18:17:30|736.23|732.23|737.17|733.17|737.17|733.17|736.23|732.23|12
1622053060000|2021-05-26 18:17:40|737.5|733.5|737.56|733.56|737.56|733.56|737.5|733.5|7
1622053070000|2021-05-26 18:17:50|737.5|733.5|737.44|733.44|737.62|733.62|737.44|733.44|8
1622053080000|2021-05-26 18:18:00|737.37|733.37|737.05|733.05|737.41|733.41|737.05|733.05|9
1622053090000|2021-05-26 18:18:10|737.12|733.12|736.99|732.99|737.25|733.25|736.99|732.99|13
1622053100000|2021-05-26 18:18:20|736.87|732.87|736.74|732.74|736.87|732.87|736.74|732.74|11
1622053110000|2021-05-26 18:18:30|736.78|732.78|737.39|733.39|737.39|733.39|736.73|732.73|16
1622053120000|2021-05-26 18:18:40|737.47|733.47|737.3|733.3|737.53|733.53|737.3|733.3|20
1622053130000|2021-05-26 18:18:50|737.38|733.38|737.66|733.66|737.66|733.66|737.38|733.38|20
1622053140000|2021-05-26 18:19:00|737.61|733.61|737.3|733.3|737.74|733.74|737.3|733.3|15
1622053150000|2021-05-26 18:19:10|737.31|733.31|737.32|733.32|737.7|733.7|737.31|733.31|21
1622053160000|2021-05-26 18:19:20|737.3|733.3|737.72|733.72|737.85|733.85|737.3|733.3|27
1622053170000|2021-05-26 18:19:30|737.69|733.69|737.7|733.7|737.71|733.71|737.67|733.67|7
1622053180000|2021-05-26 18:19:40|737.61|733.61|738.03|734.03|738.03|734.03|737.61|733.61|15
1622053190000|2021-05-26 18:19:50|738.05|734.05|738.01|734.01|738.06|734.06|738.01|734.01|3
1622053200000|2021-05-26 18:20:00|737.93|733.93|737.43|733.43|738.1|734.1|737.43|733.43|26
1622053210000|2021-05-26 18:20:10|737.42|733.42|737.43|733.43|737.61|733.61|737.3|733.3|17
1622053220000|2021-05-26 18:20:20|737.59|733.59|737.95|733.95|738.17|734.17|737.43|733.43|13
1622053230000|2021-05-26 18:20:30|738|734|737.93|733.93|738|734|737.57|733.57|26
1622053240000|2021-05-26 18:20:40|737.89|733.89|737.18|733.18|737.92|733.92|737.1|733.1|32
1622053250000|2021-05-26 18:20:50|737.33|733.33|737.27|733.27|737.39|733.39|737.27|733.27|6
1622053260000|2021-05-26 18:21:00|737.29|733.29|738.03|734.03|738.03|734.03|737.29|733.29|22
1622053270000|2021-05-26 18:21:10|737.94|733.94|737.86|733.86|738.06|734.06|737.81|733.81|14
1622053280000|2021-05-26 18:21:20|737.81|733.81|737.95|733.95|738.14|734.14|737.77|733.77|19
1622053290000|2021-05-26 18:21:30|738.11|734.11|738.83|734.83|738.93|734.93|737.95|733.95|11
1622053300000|2021-05-26 18:21:40|738.87|734.87|738.57|734.57|738.89|734.89|738.54|734.54|19
1622053310000|2021-05-26 18:21:50|738.56|734.56|737.91|733.91|738.56|734.56|737.82|733.82|20
1622053320000|2021-05-26 18:22:00|737.9|733.9|737.66|733.66|737.91|733.91|737.6|733.6|25
1622053330000|2021-05-26 18:22:10|737.68|733.68|737.87|733.87|737.87|733.87|737.61|733.61|17
1622053340000|2021-05-26 18:22:20|737.99|733.99|737.69|733.69|737.99|733.99|737.69|733.69|12
1622053350000|2021-05-26 18:22:30|737.52|733.52|736.99|732.99|737.52|733.52|736.99|732.99|30
1622053360000|2021-05-26 18:22:40|736.92|732.92|737.12|733.12|737.12|733.12|736.77|732.77|22
1622053370000|2021-05-26 18:22:50|737.06|733.06|737.33|733.33|737.47|733.47|737.06|733.06|17
1622053380000|2021-05-26 18:23:00|737.37|733.37|737.57|733.57|737.68|733.68|737.37|733.37|16
1622053390000|2021-05-26 18:23:10|737.47|733.47|737.63|733.63|737.63|733.63|737.45|733.45|8
1622053400000|2021-05-26 18:23:20|737.64|733.64|737.91|733.91|737.91|733.91|737.54|733.54|14
1622053410000|2021-05-26 18:23:30|737.9|733.9|738.72|734.72|738.72|734.72|737.9|733.9|14
1622053420000|2021-05-26 18:23:40|738.77|734.77|738.91|734.91|739.15|735.15|738.77|734.77|13
1622053430000|2021-05-26 18:23:50|738.97|734.97|738.5|734.5|738.99|734.99|738.49|734.49|11
1622053440000|2021-05-26 18:24:00|738.51|734.51|738.08|734.08|738.56|734.56|738.08|734.08|16
1622053450000|2021-05-26 18:24:10|738.2|734.2|738.16|734.16|738.45|734.45|737.87|733.87|25
1622053460000|2021-05-26 18:24:20|738.17|734.17|738.55|734.55|738.61|734.61|738|734|23
1622053470000|2021-05-26 18:24:30|738.58|734.58|737.99|733.99|738.59|734.59|737.99|733.99|17
1622053480000|2021-05-26 18:24:40|738.01|734.01|738.67|734.67|738.69|734.69|738.01|734.01|20
1622053490000|2021-05-26 18:24:50|738.66|734.66|738.98|734.98|739.08|735.08|738.6|734.6|13
1622053500000|2021-05-26 18:25:00|738.99|734.99|738.65|734.65|738.99|734.99|738.65|734.65|14
1622053510000|2021-05-26 18:25:10|738.63|734.63|738.19|734.19|738.63|734.63|738.18|734.18|13
1622053520000|2021-05-26 18:25:20|738.2|734.2|736.97|732.97|738.25|734.25|736.91|732.91|15
1622053530000|2021-05-26 18:25:30|736.96|732.96|736.91|732.91|737|733|736.91|732.91|18
1622053540000|2021-05-26 18:25:40|736.88|732.88|737.21|733.21|737.21|733.21|736.79|732.79|9
1622053550000|2021-05-26 18:25:50|737.22|733.22|737.12|733.12|737.28|733.28|737.12|733.12|18
1622053560000|2021-05-26 18:26:00|737.11|733.11|738.24|734.24|738.52|734.52|737.07|733.07|29
1622053570000|2021-05-26 18:26:10|738.3|734.3|738.49|734.49|738.63|734.63|738.14|734.14|18
1622053580000|2021-05-26 18:26:20|738.5|734.5|738.51|734.51|738.71|734.71|738.44|734.44|18
1622053590000|2021-05-26 18:26:30|738.52|734.52|737.98|733.98|738.57|734.57|737.98|733.98|18
1622053600000|2021-05-26 18:26:40|737.96|733.96|737.56|733.56|737.96|733.96|737.47|733.47|25
1622053610000|2021-05-26 18:26:50|737.47|733.47|737.22|733.22|737.49|733.49|737.21|733.21|16
1622053620000|2021-05-26 18:27:00|737.23|733.23|737.74|733.74|737.77|733.77|737.18|733.18|23
1622053630000|2021-05-26 18:27:10|737.66|733.66|737.1|733.1|737.66|733.66|737.05|733.05|23
1622053640000|2021-05-26 18:27:20|737.15|733.15|737.51|733.51|737.51|733.51|737|733|26
1622053650000|2021-05-26 18:27:30|737.52|733.52|737.79|733.79|737.84|733.84|737.52|733.52|11
1622053660000|2021-05-26 18:27:40|737.75|733.75|737.15|733.15|737.75|733.75|737|733|24
1622053670000|2021-05-26 18:27:50|737.23|733.23|737.12|733.12|737.31|733.31|737.03|733.03|15
1622053680000|2021-05-26 18:28:00|737.15|733.15|737.3|733.3|737.3|733.3|737.14|733.14|12
1622053690000|2021-05-26 18:28:10|737.29|733.29|737.05|733.05|737.29|733.29|737.04|733.04|8
1622053700000|2021-05-26 18:28:20|737.08|733.08|737.25|733.25|737.31|733.31|737.02|733.02|12
1622053710000|2021-05-26 18:28:30|737.26|733.26|737.18|733.18|737.26|733.26|737.18|733.18|8
1622053720000|2021-05-26 18:28:40|737.19|733.19|736.8|732.8|737.19|733.19|736.8|732.8|9
1622053730000|2021-05-26 18:28:50|736.78|732.78|736.85|732.85|736.85|732.85|736.69|732.69|7
1622053740000|2021-05-26 18:29:00|736.86|732.86|736.65|732.65|736.87|732.87|736.65|732.65|12
1622053750000|2021-05-26 18:29:10|736.66|732.66|737.16|733.16|737.16|733.16|736.66|732.66|8
1622053760000|2021-05-26 18:29:20|737.19|733.19|737.34|733.34|737.34|733.34|737.19|733.19|3
1622053770000|2021-05-26 18:29:30|737.29|733.29|737.3|733.3|737.3|733.3|737.17|733.17|6
1622053780000|2021-05-26 18:29:40|737.2|733.2|737.66|733.66|737.88|733.88|737.2|733.2|16
1622053790000|2021-05-26 18:29:50|737.74|733.74|737.47|733.47|737.85|733.85|737.47|733.47|14
1622053800000|2021-05-26 18:30:00|737.46|733.46|737.04|733.04|737.46|733.46|737.04|733.04|17
1622053810000|2021-05-26 18:30:10|736.99|732.99|737.04|733.04|737.04|733.04|736.99|732.99|2
1622053820000|2021-05-26 18:30:20|736.78|732.78|736.79|732.79|736.79|732.79|736.78|732.78|2
1622053830000|2021-05-26 18:30:30|736.8|732.8|736.67|732.67|736.8|732.8|736.67|732.67|5
1622053840000|2021-05-26 18:30:40|736.65|732.65|736.81|732.81|736.81|732.81|736.62|732.62|8
1622053850000|2021-05-26 18:30:50|736.87|732.87|737.3|733.3|737.3|733.3|736.86|732.86|10
1622053860000|2021-05-26 18:31:00|737.31|733.31|736.28|732.28|737.34|733.34|736.25|732.25|28
1622053870000|2021-05-26 18:31:10|736.37|732.37|736.27|732.27|736.39|732.39|736.21|732.21|10
1622053880000|2021-05-26 18:31:20|736.25|732.25|736.27|732.27|736.27|732.27|736.23|732.23|7
1622053890000|2021-05-26 18:31:30|736.32|732.32|736.4|732.4|736.65|732.65|736.3|732.3|15
1622053900000|2021-05-26 18:31:40|736.39|732.39|736.21|732.21|736.48|732.48|736.2|732.2|16
1622053910000|2021-05-26 18:31:50|736.19|732.19|736.11|732.11|736.19|732.19|736.11|732.11|3
1622053920000|2021-05-26 18:32:00|736.01|732.01|736.47|732.47|736.47|732.47|736.01|732.01|15
1622053930000|2021-05-26 18:32:10|736.3|732.3|737.05|733.05|737.05|733.05|736.3|732.3|8
1622053940000|2021-05-26 18:32:20|737.06|733.06|738.11|734.11|738.11|734.11|736.76|732.76|16
1622053950000|2021-05-26 18:32:30|738.23|734.23|739.82|735.82|739.82|735.82|737.97|733.97|13
1622053960000|2021-05-26 18:32:40|739.55|735.55|739.91|735.91|740.07|736.07|739.55|735.55|10
1622053970000|2021-05-26 18:32:50|739.84|735.84|740.27|736.27|740.27|736.27|739.6|735.6|13
1622053980000|2021-05-26 18:33:00|740.04|736.04|739.7|735.7|740.09|736.09|739.7|735.7|11
1622053990000|2021-05-26 18:33:10|739.69|735.69|738.99|734.99|739.7|735.7|738.99|734.99|19
1622054000000|2021-05-26 18:33:20|738.83|734.83|738.97|734.97|739.14|735.14|738.8|734.8|12
1622054010000|2021-05-26 18:33:30|738.93|734.93|738.81|734.81|739.02|735.02|738.77|734.77|12
1622054020000|2021-05-26 18:33:40|738.85|734.85|738.94|734.94|739|735|738.85|734.85|4
1622054030000|2021-05-26 18:33:50|738.85|734.85|739.01|735.01|739.01|735.01|738.78|734.78|6
1622054040000|2021-05-26 18:34:00|739.02|735.02|738.29|734.29|739.02|735.02|738.29|734.29|15
1622054050000|2021-05-26 18:34:10|738.28|734.28|737.01|733.01|738.33|734.33|737.01|733.01|24
1622054060000|2021-05-26 18:34:20|737.06|733.06|736.64|732.64|737.35|733.35|736.64|732.64|17
1622054070000|2021-05-26 18:34:30|736.75|732.75|736.88|732.88|737.12|733.12|736.64|732.64|24
1622054080000|2021-05-26 18:34:40|736.87|732.87|736|732|736.87|732.87|736|732|23
1622054090000|2021-05-26 18:34:50|736.02|732.02|736.02|732.02|736.04|732.04|735.82|731.82|18
1622054100000|2021-05-26 18:35:00|736.01|732.01|735.94|731.94|736.02|732.02|735.92|731.92|9
1622054110000|2021-05-26 18:35:10|736|732|736.14|732.14|736.23|732.23|736|732|19
1622054120000|2021-05-26 18:35:20|736.17|732.17|736.5|732.5|736.57|732.57|736.14|732.14|10
1622054130000|2021-05-26 18:35:30|736.51|732.51|736.53|732.53|736.54|732.54|736.5|732.5|4
1622054140000|2021-05-26 18:35:40|736.37|732.37|736.6|732.6|736.82|732.82|736.37|732.37|12
1622054150000|2021-05-26 18:35:50|736.61|732.61|736.38|732.38|736.61|732.61|736.38|732.38|4
1622054160000|2021-05-26 18:36:00|736.37|732.37|735.96|731.96|736.38|732.38|735.92|731.92|20
1622054170000|2021-05-26 18:36:10|735.98|731.98|736.26|732.26|736.26|732.26|735.98|731.98|6
1622054180000|2021-05-26 18:36:20|736.25|732.25|736.61|732.61|736.61|732.61|736.25|732.25|18
1622054190000|2021-05-26 18:36:30|736.66|732.66|736.25|732.25|736.66|732.66|736.21|732.21|13
1622054200000|2021-05-26 18:36:40|736.21|732.21|735.87|731.87|736.21|732.21|735.7|731.7|13
1622054210000|2021-05-26 18:36:50|736.05|732.05|735.7|731.7|736.14|732.14|735.7|731.7|23
1622054220000|2021-05-26 18:37:00|735.69|731.69|734.47|730.47|735.74|731.74|734.45|730.45|26
1622054230000|2021-05-26 18:37:10|734.48|730.48|734.51|730.51|734.65|730.65|734.22|730.22|15
1622054240000|2021-05-26 18:37:20|734.52|730.52|734.65|730.65|734.69|730.69|734.42|730.42|16
1622054250000|2021-05-26 18:37:30|734.61|730.61|734.58|730.58|734.84|730.84|734.58|730.58|14
1622054260000|2021-05-26 18:37:40|734.57|730.57|734.16|730.16|734.57|730.57|734.16|730.16|10
1622054270000|2021-05-26 18:37:50|734.26|730.26|734.36|730.36|734.63|730.63|734.26|730.26|12
1622054280000|2021-05-26 18:38:00|734.44|730.44|734.23|730.23|734.46|730.46|734.1|730.1|16
1622054290000|2021-05-26 18:38:10|734.19|730.19|734.36|730.36|734.38|730.38|734.07|730.07|5
1622054300000|2021-05-26 18:38:20|734.42|730.42|734.36|730.36|734.49|730.49|734.36|730.36|7
1622054310000|2021-05-26 18:38:30|734.43|730.43|734.43|730.43|734.43|730.43|734.43|730.43|1
1622054320000|2021-05-26 18:38:40|734.24|730.24|734.77|730.77|734.78|730.78|734.24|730.24|7
1622054330000|2021-05-26 18:38:50|734.76|730.76|734.35|730.35|734.76|730.76|734.32|730.32|5
1622054340000|2021-05-26 18:39:00|734.42|730.42|734.85|730.85|734.92|730.92|734.42|730.42|15
1622054350000|2021-05-26 18:39:10|734.75|730.75|734.45|730.45|734.75|730.75|734.45|730.45|12
1622054360000|2021-05-26 18:39:20|734.53|730.53|734.61|730.61|734.61|730.61|734.52|730.52|4
1622054370000|2021-05-26 18:39:30|734.6|730.6|734.22|730.22|734.6|730.6|734.16|730.16|10
1622054380000|2021-05-26 18:39:40|734.24|730.24|734.45|730.45|734.54|730.54|734.12|730.12|16
1622054390000|2021-05-26 18:39:50|734.46|730.46|734.76|730.76|734.85|730.85|734.46|730.46|12
1622054400000|2021-05-26 18:40:00|734.75|730.75|734.27|730.27|734.75|730.75|734.19|730.19|16
1622054410000|2021-05-26 18:40:10|734.22|730.22|734.03|730.03|734.37|730.37|734.03|730.03|7
1622054420000|2021-05-26 18:40:20|734.02|730.02|733.98|729.98|734.22|730.22|733.98|729.98|10
1622054430000|2021-05-26 18:40:30|733.97|729.97|733.47|729.47|733.99|729.99|733.46|729.46|18
1622054440000|2021-05-26 18:40:40|733.49|729.49|733.52|729.52|733.59|729.59|733.41|729.41|7
1622054450000|2021-05-26 18:40:50|733.5|729.5|733.49|729.49|733.51|729.51|733.48|729.48|8
1622054460000|2021-05-26 18:41:00|733.43|729.43|733.19|729.19|733.43|729.43|733.08|729.08|18
1622054470000|2021-05-26 18:41:10|733.2|729.2|733.23|729.23|733.39|729.39|733.2|729.2|12
1622054480000|2021-05-26 18:41:20|733.28|729.28|733.28|729.28|733.28|729.28|733.19|729.19|7
1622054500000|2021-05-26 18:41:40|733.24|729.24|733.03|729.03|733.26|729.26|733.03|729.03|13
1622054510000|2021-05-26 18:41:50|732.96|728.96|732.46|728.46|732.97|728.97|732.31|728.31|20
1622054520000|2021-05-26 18:42:00|732.54|728.54|732.57|728.57|733.01|729.01|732.54|728.54|15
1622054530000|2021-05-26 18:42:10|732.52|728.52|732.52|728.52|732.58|728.58|732.52|728.52|3
1622054540000|2021-05-26 18:42:20|732.56|728.56|732.23|728.23|732.56|728.56|732.14|728.14|10
1622054550000|2021-05-26 18:42:30|732.14|728.14|731.87|727.87|732.26|728.26|731.87|727.87|16
1622054560000|2021-05-26 18:42:40|732.04|728.04|732.23|728.23|732.24|728.24|732.04|728.04|7
1622054570000|2021-05-26 18:42:50|732.24|728.24|731.92|727.92|732.24|728.24|731.92|727.92|8
1622054580000|2021-05-26 18:43:00|731.78|727.78|731.75|727.75|731.87|727.87|731.65|727.65|22
1622054590000|2021-05-26 18:43:10|731.76|727.76|731.97|727.97|731.97|727.97|731.69|727.69|19
1622054600000|2021-05-26 18:43:20|732.19|728.19|732.32|728.32|732.32|728.32|732.19|728.19|9
1622054610000|2021-05-26 18:43:30|732.47|728.47|732.4|728.4|732.47|728.47|732.4|728.4|2
1622054620000|2021-05-26 18:43:40|732.47|728.47|732.57|728.57|732.57|728.57|732.47|728.47|7
1622054630000|2021-05-26 18:43:50|732.66|728.66|732.57|728.57|732.66|728.66|732.57|728.57|8
1622054640000|2021-05-26 18:44:00|732.63|728.63|732.5|728.5|732.63|728.63|732.46|728.46|8
1622054650000|2021-05-26 18:44:10|732.46|728.46|732.37|728.37|732.47|728.47|732.08|728.08|15
1622054660000|2021-05-26 18:44:20|732.38|728.38|732.39|728.39|732.39|728.39|732.38|728.38|2
1622054670000|2021-05-26 18:44:30|732.28|728.28|732.47|728.47|732.47|728.47|732.28|728.28|4
1622054680000|2021-05-26 18:44:40|732.52|728.52|732.86|728.86|732.86|728.86|732.49|728.49|10
1622054690000|2021-05-26 18:44:50|733.23|729.23|733.77|729.77|734.09|730.09|732.88|728.88|19
1622054700000|2021-05-26 18:45:00|733.81|729.81|733.48|729.48|733.81|729.81|733.46|729.46|12
1622054710000|2021-05-26 18:45:10|733.24|729.24|733.29|729.29|733.3|729.3|733.24|729.24|3
1622054730000|2021-05-26 18:45:30|733.28|729.28|733.67|729.67|733.94|729.94|733.1|729.1|28
1622054740000|2021-05-26 18:45:40|734.01|730.01|734.35|730.35|734.35|730.35|734.01|730.01|6
1622054750000|2021-05-26 18:45:50|734.51|730.51|734.39|730.39|734.52|730.52|734.39|730.39|4
1622054760000|2021-05-26 18:46:00|734.14|730.14|734.24|730.24|734.29|730.29|734.14|730.14|11
1622054770000|2021-05-26 18:46:10|734.23|730.23|734.25|730.25|734.31|730.31|734.22|730.22|11
1622054780000|2021-05-26 18:46:20|734.26|730.26|734.34|730.34|734.34|730.34|734.26|730.26|3
1622054790000|2021-05-26 18:46:30|734.27|730.27|734.81|730.81|734.81|730.81|734.27|730.27|11
1622054800000|2021-05-26 18:46:40|735.15|731.15|734.48|730.48|735.16|731.16|734.45|730.45|13
1622054810000|2021-05-26 18:46:50|734.46|730.46|734.54|730.54|734.54|730.54|734.46|730.46|5
1622054820000|2021-05-26 18:47:00|734.62|730.62|734.99|730.99|734.99|730.99|734.56|730.56|14
1622054830000|2021-05-26 18:47:10|735.01|731.01|734.83|730.83|735.01|731.01|734.83|730.83|4
1622054840000|2021-05-26 18:47:20|734.81|730.81|734.65|730.65|734.81|730.81|734.52|730.52|7
1622054850000|2021-05-26 18:47:30|734.76|730.76|735.26|731.26|735.26|731.26|734.56|730.56|18
1622054860000|2021-05-26 18:47:40|735.27|731.27|735.13|731.13|735.57|731.57|735.13|731.13|10
1622054870000|2021-05-26 18:47:50|736.43|732.43|736.26|732.26|736.43|732.43|736.13|732.13|5
1622054880000|2021-05-26 18:48:00|736.3|732.3|736.17|732.17|736.64|732.64|736.17|732.17|14
1622054890000|2021-05-26 18:48:10|736.18|732.18|735.56|731.56|736.18|732.18|735.55|731.55|17
1622054900000|2021-05-26 18:48:20|735.55|731.55|735.24|731.24|735.55|731.55|735.21|731.21|16
1622054910000|2021-05-26 18:48:30|735.23|731.23|736.45|732.45|736.45|732.45|735.15|731.15|25
1622054920000|2021-05-26 18:48:40|736.34|732.34|736.32|732.32|736.53|732.53|736.16|732.16|13
1622054930000|2021-05-26 18:48:50|736.41|732.41|737.19|733.19|737.19|733.19|736.41|732.41|11
1622054940000|2021-05-26 18:49:00|737.08|733.08|737.49|733.49|737.49|733.49|737.08|733.08|6
1622054950000|2021-05-26 18:49:10|737.67|733.67|739.01|735.01|739.01|735.01|737.67|733.67|7
1622054960000|2021-05-26 18:49:20|738.78|734.78|738.98|734.98|739.04|735.04|738.78|734.78|5
1622054970000|2021-05-26 18:49:30|739.81|735.81|739.36|735.36|740.19|736.19|739.36|735.36|12
1622054980000|2021-05-26 18:49:40|739.06|735.06|738.39|734.39|739.06|735.06|738.37|734.37|20
1622054990000|2021-05-26 18:49:50|738.37|734.37|737.68|733.68|738.37|734.37|737.68|733.68|18
1622055000000|2021-05-26 18:50:00|737.69|733.69|736.27|732.27|737.69|733.69|736.25|732.25|26
1622055010000|2021-05-26 18:50:10|736.15|732.15|735.79|731.79|736.15|732.15|735.68|731.68|29
1622055020000|2021-05-26 18:50:20|735.78|731.78|735.38|731.38|735.78|731.78|735.38|731.38|10
1622055030000|2021-05-26 18:50:30|735.37|731.37|734.88|730.88|735.39|731.39|734.88|730.88|20
1622055040000|2021-05-26 18:50:40|734.89|730.89|735.3|731.3|735.3|731.3|734.88|730.88|22
1622055050000|2021-05-26 18:50:50|735.33|731.33|735.53|731.53|735.58|731.58|735.33|731.33|22
1622055060000|2021-05-26 18:51:00|735.55|731.55|735.19|731.19|735.56|731.56|735.17|731.17|16
1622055070000|2021-05-26 18:51:10|735.2|731.2|735.1|731.1|735.2|731.2|734.79|730.79|23
1622055080000|2021-05-26 18:51:20|735.09|731.09|735.43|731.43|735.44|731.44|735.09|731.09|9
1622055090000|2021-05-26 18:51:30|735.35|731.35|734.78|730.78|735.35|731.35|734.56|730.56|22
1622055100000|2021-05-26 18:51:40|734.76|730.76|735.12|731.12|735.16|731.16|734.76|730.76|11
1622055110000|2021-05-26 18:51:50|735.1|731.1|734.83|730.83|735.13|731.13|734.83|730.83|15
1622055120000|2021-05-26 18:52:00|734.82|730.82|734.03|730.03|734.82|730.82|734.03|730.03|18
1622055130000|2021-05-26 18:52:10|733.96|729.96|734.11|730.11|734.11|730.11|733.96|729.96|12
1622055140000|2021-05-26 18:52:20|734.13|730.13|733.82|729.82|734.13|730.13|733.82|729.82|19
1622055150000|2021-05-26 18:52:30|733.67|729.67|733.64|729.64|733.83|729.83|733.34|729.34|11
1622055160000|2021-05-26 18:52:40|733.63|729.63|733.83|729.83|733.91|729.91|733.63|729.63|23
1622055170000|2021-05-26 18:52:50|733.84|729.84|733.24|729.24|733.84|729.84|733.2|729.2|28
1622055180000|2021-05-26 18:53:00|733.29|729.29|733.09|729.09|733.39|729.39|733.09|729.09|16
1622055190000|2021-05-26 18:53:10|733.03|729.03|733.11|729.11|733.24|729.24|732.94|728.94|21
1622055200000|2021-05-26 18:53:20|732.75|728.75|731.82|727.82|732.75|728.75|731.67|727.67|24
1622055210000|2021-05-26 18:53:30|731.87|727.87|732.12|728.12|732.2|728.2|731.87|727.87|16
1622055220000|2021-05-26 18:53:40|732.13|728.13|732.32|728.32|732.34|728.34|732.13|728.13|16
1622055230000|2021-05-26 18:53:50|732.22|728.22|732.2|728.2|732.32|728.32|732.19|728.19|6
1622055240000|2021-05-26 18:54:00|732.11|728.11|731.79|727.79|732.11|728.11|731.52|727.52|16
1622055250000|2021-05-26 18:54:10|731.77|727.77|732.12|728.12|732.13|728.13|731.77|727.77|22
1622055260000|2021-05-26 18:54:20|732.11|728.11|731.5|727.5|732.11|728.11|731.45|727.45|9
1622055270000|2021-05-26 18:54:30|731.49|727.49|731.66|727.66|731.76|727.76|731.49|727.49|9
1622055280000|2021-05-26 18:54:40|731.74|727.74|731.13|727.13|731.77|727.77|731.13|727.13|14
1622055290000|2021-05-26 18:54:50|731.15|727.15|731.18|727.18|731.18|727.18|731.03|727.03|11
1622055300000|2021-05-26 18:55:00|731.21|727.21|731.25|727.25|731.25|727.25|731.13|727.13|5
1622055310000|2021-05-26 18:55:10|731.3|727.3|731.38|727.38|731.4|727.4|731.29|727.29|9
1622055320000|2021-05-26 18:55:20|731.35|727.35|730.96|726.96|731.35|727.35|730.96|726.96|8
1622055330000|2021-05-26 18:55:30|730.95|726.95|730.65|726.65|730.95|726.95|730.65|726.65|5
1622055340000|2021-05-26 18:55:40|730.66|726.66|730.98|726.98|731.17|727.17|730.66|726.66|17
1622055350000|2021-05-26 18:55:50|730.97|726.97|730.77|726.77|731.02|727.02|730.77|726.77|8
1622055360000|2021-05-26 18:56:00|730.81|726.81|730.78|726.78|730.84|726.84|730.76|726.76|8
1622055370000|2021-05-26 18:56:10|730.79|726.79|731.86|727.86|731.86|727.86|730.79|726.79|16
1622055380000|2021-05-26 18:56:20|731.89|727.89|731.37|727.37|731.98|727.98|731.15|727.15|11
1622055390000|2021-05-26 18:56:30|731.15|727.15|733.79|729.79|733.79|729.79|731.15|727.15|16
1622055400000|2021-05-26 18:56:40|733.99|729.99|734.58|730.58|734.58|730.58|733.75|729.75|18
1622055410000|2021-05-26 18:56:50|734.55|730.55|735.66|731.66|735.67|731.67|734.48|730.48|25
1622055420000|2021-05-26 18:57:00|735.73|731.73|735.27|731.27|736.28|732.28|734.99|730.99|21
1622055430000|2021-05-26 18:57:10|735.18|731.18|734.82|730.82|735.39|731.39|734.48|730.48|14
1622055440000|2021-05-26 18:57:20|735.43|731.43|736.45|732.45|736.45|732.45|735.32|731.32|21
1622055450000|2021-05-26 18:57:30|736.46|732.46|736.25|732.25|736.46|732.46|736.09|732.09|13
1622055460000|2021-05-26 18:57:40|736.05|732.05|736.68|732.68|736.75|732.75|736.05|732.05|8
1622055470000|2021-05-26 18:57:50|736.69|732.69|736.68|732.68|736.84|732.84|736.68|732.68|15
1622055480000|2021-05-26 18:58:00|736.82|732.82|736.48|732.48|736.82|732.82|736.43|732.43|11
1622055490000|2021-05-26 18:58:10|736.43|732.43|736.44|732.44|736.81|732.81|736.09|732.09|20
1622055500000|2021-05-26 18:58:20|736.59|732.59|737.52|733.52|737.52|733.52|736.44|732.44|21
1622055510000|2021-05-26 18:58:30|737.56|733.56|737.74|733.74|737.76|733.76|737.44|733.44|20
1622055520000|2021-05-26 18:58:40|737.73|733.73|737.5|733.5|737.84|733.84|737.07|733.07|26
1622055530000|2021-05-26 18:58:50|737.64|733.64|737.47|733.47|737.97|733.97|737.47|733.47|19
1622055540000|2021-05-26 18:59:00|737.46|733.46|737.48|733.48|737.6|733.6|737.46|733.46|6
1622055550000|2021-05-26 18:59:10|737.35|733.35|737.64|733.64|737.64|733.64|737.3|733.3|22
1622055560000|2021-05-26 18:59:20|737.93|733.93|737.87|733.87|737.95|733.95|737.87|733.87|14
1622055570000|2021-05-26 18:59:30|737.9|733.9|738.09|734.09|738.12|734.12|737.84|733.84|10
1622055580000|2021-05-26 18:59:40|738.1|734.1|738.14|734.14|738.14|734.14|738.1|734.1|2
1622055590000|2021-05-26 18:59:50|738.29|734.29|738.11|734.11|738.35|734.35|738.11|734.11|12
1622055600000|2021-05-26 19:00:00|738.08|734.08|737.8|733.8|738.08|734.08|737.26|733.26|22
1622055610000|2021-05-26 19:00:10|737.81|733.81|737|733|737.81|733.81|737|733|19
1622055620000|2021-05-26 19:00:20|736.9|732.9|736.59|732.59|736.9|732.9|736.54|732.54|25
1622055630000|2021-05-26 19:00:30|736.57|732.57|736.29|732.29|736.79|732.79|736.29|732.29|21
1622055640000|2021-05-26 19:00:40|736.28|732.28|736.28|732.28|736.29|732.29|736.17|732.17|19
1622055650000|2021-05-26 19:00:50|736.31|732.31|734.56|730.56|736.31|732.31|734.56|730.56|27
1622055660000|2021-05-26 19:01:00|734.53|730.53|733.42|729.42|734.53|730.53|733.11|729.11|28
1622055670000|2021-05-26 19:01:10|733.3|729.3|733.25|729.25|733.95|729.95|733.25|729.25|26
1622055680000|2021-05-26 19:01:20|733|729|732.46|728.46|733|729|732.32|728.32|22
1622055690000|2021-05-26 19:01:30|732.47|728.47|732.62|728.62|732.62|728.62|732.46|728.46|16
1622055700000|2021-05-26 19:01:40|732.44|728.44|731.61|727.61|732.44|728.44|731.58|727.58|15
1622055710000|2021-05-26 19:01:50|731.72|727.72|731.94|727.94|732.34|728.34|731.72|727.72|28
1622055720000|2021-05-26 19:02:00|731.91|727.91|731.89|727.89|732|728|731.51|727.51|25
1622055730000|2021-05-26 19:02:10|731.88|727.88|731.52|727.52|731.88|727.88|731.48|727.48|20
1622055740000|2021-05-26 19:02:20|731.53|727.53|731.08|727.08|731.54|727.54|730.81|726.81|29
1622055750000|2021-05-26 19:02:30|730.94|726.94|731.33|727.33|731.44|727.44|730.94|726.94|22
1622055760000|2021-05-26 19:02:40|731.36|727.36|731.57|727.57|731.57|727.57|731.25|727.25|15
1622055770000|2021-05-26 19:02:50|731.52|727.52|731.34|727.34|731.59|727.59|731.26|727.26|22
1622055780000|2021-05-26 19:03:00|731.33|727.33|732.88|728.88|732.88|728.88|731.33|727.33|25
1622055790000|2021-05-26 19:03:10|733|729|735.02|731.02|735.02|731.02|733|729|17
1622055800000|2021-05-26 19:03:20|735.2|731.2|734.53|730.53|735.2|731.2|734.53|730.53|10
1622055810000|2021-05-26 19:03:30|734.43|730.43|734.51|730.51|734.52|730.52|733.87|729.87|21
1622055820000|2021-05-26 19:03:40|734.47|730.47|733.42|729.42|734.73|730.73|733.32|729.32|27
1622055830000|2021-05-26 19:03:50|733.31|729.31|732.43|728.43|733.31|729.31|732.33|728.33|30
1622055840000|2021-05-26 19:04:00|732.52|728.52|732.5|728.5|732.54|728.54|732.45|728.45|17
1622055850000|2021-05-26 19:04:10|732.52|728.52|732.38|728.38|732.52|728.52|732.19|728.19|16
1622055860000|2021-05-26 19:04:20|732.39|728.39|732.22|728.22|732.47|728.47|732.21|728.21|14
1622055870000|2021-05-26 19:04:30|732.28|728.28|732.54|728.54|732.57|728.57|732.28|728.28|15
1622055880000|2021-05-26 19:04:40|732.59|728.59|732.19|728.19|732.87|728.87|732.19|728.19|19
1622055890000|2021-05-26 19:04:50|732.14|728.14|732.47|728.47|732.47|728.47|732.02|728.02|13
1622055900000|2021-05-26 19:05:00|732.48|728.48|732.29|728.29|732.6|728.6|732.29|728.29|15
1622055910000|2021-05-26 19:05:10|732.3|728.3|732.51|728.51|732.51|728.51|732.3|728.3|6
1622055920000|2021-05-26 19:05:20|732.54|728.54|732.99|728.99|733.02|729.02|732.54|728.54|9
1622055930000|2021-05-26 19:05:30|732.97|728.97|732.99|728.99|733.09|729.09|732.78|728.78|13
1622055940000|2021-05-26 19:05:40|733.01|729.01|733.1|729.1|733.12|729.12|732.9|728.9|16
1622055950000|2021-05-26 19:05:50|733.11|729.11|733.98|729.98|733.98|729.98|733.11|729.11|14
1622055960000|2021-05-26 19:06:00|733.6|729.6|733.74|729.74|733.9|729.9|733.6|729.6|16
1622055970000|2021-05-26 19:06:10|733.73|729.73|733.84|729.84|733.84|729.84|733.64|729.64|13
1622055980000|2021-05-26 19:06:20|733.93|729.93|734.13|730.13|734.54|730.54|733.73|729.73|20
1622055990000|2021-05-26 19:06:30|733.95|729.95|733.37|729.37|733.95|729.95|733.36|729.36|20
1622056000000|2021-05-26 19:06:40|733.39|729.39|733.2|729.2|733.49|729.49|733.2|729.2|12
1622056010000|2021-05-26 19:06:50|733.28|729.28|733.24|729.24|733.37|729.37|733.24|729.24|14
1622056020000|2021-05-26 19:07:00|733.2|729.2|733.18|729.18|733.21|729.21|732.96|728.96|12
1622056030000|2021-05-26 19:07:10|733.16|729.16|733.28|729.28|733.37|729.37|733.16|729.16|7
1622056040000|2021-05-26 19:07:20|733.29|729.29|733.44|729.44|733.44|729.44|733.25|729.25|6
1622056050000|2021-05-26 19:07:30|733.45|729.45|733.59|729.59|733.64|729.64|733.45|729.45|8
1622056060000|2021-05-26 19:07:40|733.47|729.47|732.81|728.81|733.47|729.47|732.8|728.8|15
1622056070000|2021-05-26 19:07:50|732.78|728.78|732.53|728.53|732.81|728.81|732.47|728.47|16
1622056080000|2021-05-26 19:08:00|732.52|728.52|732.45|728.45|732.52|728.52|732.3|728.3|13
1622056090000|2021-05-26 19:08:10|732.16|728.16|732.24|728.24|732.36|728.36|732.16|728.16|9
1622056100000|2021-05-26 19:08:20|732.35|728.35|731.57|727.57|732.35|728.35|731.57|727.57|20
1622056110000|2021-05-26 19:08:30|731.48|727.48|731.27|727.27|731.48|727.48|731.27|727.27|9
1622056120000|2021-05-26 19:08:40|731.37|727.37|731.28|727.28|731.38|727.38|731.28|727.28|9
1622056130000|2021-05-26 19:08:50|731.3|727.3|731.22|727.22|731.3|727.3|730.97|726.97|17
1622056140000|2021-05-26 19:09:00|731.12|727.12|731.53|727.53|732.34|728.34|731.12|727.12|27
1622056150000|2021-05-26 19:09:10|731.45|727.45|731.01|727.01|731.45|727.45|730.95|726.95|20
1622056160000|2021-05-26 19:09:20|731.06|727.06|731.01|727.01|731.07|727.07|730.93|726.93|22
1622056170000|2021-05-26 19:09:30|731.02|727.02|730.89|726.89|731.06|727.06|730.89|726.89|13
1622056180000|2021-05-26 19:09:40|730.8|726.8|731.34|727.34|731.69|727.69|730.8|726.8|18
1622056190000|2021-05-26 19:09:50|731.36|727.36|731.07|727.07|731.36|727.36|730.96|726.96|21
1622056200000|2021-05-26 19:10:00|731.05|727.05|730.95|726.95|731.05|727.05|730.95|726.95|3
1622056210000|2021-05-26 19:10:10|731.04|727.04|731.46|727.46|731.47|727.47|731.04|727.04|13
1622056220000|2021-05-26 19:10:20|731.41|727.41|731.11|727.11|731.41|727.41|731.11|727.11|15
1622056230000|2021-05-26 19:10:30|731.12|727.12|730.47|726.47|731.16|727.16|730.47|726.47|18
1622056240000|2021-05-26 19:10:40|730.48|726.48|730.47|726.47|730.5|726.5|730.47|726.47|4
1622056250000|2021-05-26 19:10:50|730.37|726.37|730.01|726.01|730.38|726.38|730.01|726.01|7
1622056260000|2021-05-26 19:11:00|729.99|725.99|730.3|726.3|730.3|726.3|729.99|725.99|6
1622056270000|2021-05-26 19:11:10|730.34|726.34|730.32|726.32|730.68|726.68|730.21|726.21|24
1622056280000|2021-05-26 19:11:20|730.27|726.27|730.05|726.05|730.29|726.29|729.96|725.96|16
1622056290000|2021-05-26 19:11:30|730.04|726.04|730.11|726.11|730.11|726.11|729.97|725.97|11
1622056300000|2021-05-26 19:11:40|730.05|726.05|729.76|725.76|730.12|726.12|729.76|725.76|20
1622056310000|2021-05-26 19:11:50|729.77|725.77|729.86|725.86|729.87|725.87|729.77|725.77|7
1622056320000|2021-05-26 19:12:00|729.93|725.93|729.4|725.4|729.93|725.93|728.86|724.86|24
1622056330000|2021-05-26 19:12:10|729.33|725.33|729.02|725.02|729.56|725.56|729.02|725.02|23
1622056340000|2021-05-26 19:12:20|729.13|725.13|729.18|725.18|729.24|725.24|728.95|724.95|27
1622056350000|2021-05-26 19:12:30|729.17|725.17|728.76|724.76|729.19|725.19|728.75|724.75|21
1622056360000|2021-05-26 19:12:40|728.75|724.75|728.99|724.99|729.08|725.08|728.65|724.65|22
1622056370000|2021-05-26 19:12:50|728.98|724.98|728.6|724.6|729.02|725.02|728.6|724.6|20
1622056380000|2021-05-26 19:13:00|728.58|724.58|728.65|724.65|728.65|724.65|728.56|724.56|9
1622056390000|2021-05-26 19:13:10|728.64|724.64|728.95|724.95|728.97|724.97|728.64|724.64|9
1622056400000|2021-05-26 19:13:20|728.91|724.91|728.88|724.88|728.91|724.91|728.42|724.42|23
1622056410000|2021-05-26 19:13:30|728.86|724.86|728.88|724.88|728.97|724.97|728.86|724.86|6
1622056420000|2021-05-26 19:13:40|728.85|724.85|728.99|724.99|729.23|725.23|728.8|724.8|16
1622056430000|2021-05-26 19:13:50|729.01|725.01|728.99|724.99|729.28|725.28|728.99|724.99|7
1622056440000|2021-05-26 19:14:00|728.95|724.95|728.95|724.95|728.96|724.96|728.88|724.88|6
1622056450000|2021-05-26 19:14:10|729.09|725.09|729.73|725.73|730.02|726.02|728.89|724.89|18
1622056460000|2021-05-26 19:14:20|729.81|725.81|730|726|730.11|726.11|729.81|725.81|7
1622056470000|2021-05-26 19:14:30|729.79|725.79|729.94|725.94|730.07|726.07|729.79|725.79|18
1622056480000|2021-05-26 19:14:40|729.95|725.95|730.34|726.34|731.05|727.05|729.95|725.95|26
1622056490000|2021-05-26 19:14:50|730.12|726.12|730.58|726.58|730.71|726.71|730.12|726.12|19
1622056500000|2021-05-26 19:15:00|730.5|726.5|729.01|725.01|730.5|726.5|729.01|725.01|32
1622056510000|2021-05-26 19:15:10|728.99|724.99|729.09|725.09|729.09|725.09|728.89|724.89|12
1622056520000|2021-05-26 19:15:20|728.89|724.89|729.09|725.09|729.09|725.09|728.53|724.53|11
1622056530000|2021-05-26 19:15:30|728.97|724.97|727.06|723.06|729.09|725.09|727.05|723.05|20
1622056540000|2021-05-26 19:15:40|727.04|723.04|726.66|722.66|727.04|723.04|726.66|722.66|19
1622056550000|2021-05-26 19:15:50|726.73|722.73|726.72|722.72|726.73|722.73|726.72|722.72|2
1622056560000|2021-05-26 19:16:00|726.75|722.75|725.78|721.78|726.79|722.79|725.68|721.68|27
1622056570000|2021-05-26 19:16:10|725.57|721.57|726.14|722.14|726.14|722.14|725.57|721.57|13
1622056580000|2021-05-26 19:16:20|726.15|722.15|727.83|723.83|727.85|723.85|725.99|721.99|28
1622056590000|2021-05-26 19:16:30|727.76|723.76|727.59|723.59|727.77|723.77|727.4|723.4|27
1622056600000|2021-05-26 19:16:40|727.63|723.63|726.7|722.7|727.63|723.63|726.7|722.7|30
1622056610000|2021-05-26 19:16:50|726.71|722.71|726.64|722.64|726.85|722.85|726.52|722.52|33
1622056620000|2021-05-26 19:17:00|726.61|722.61|727.24|723.24|727.24|723.24|726.37|722.37|27
1622056630000|2021-05-26 19:17:10|727.23|723.23|726.78|722.78|727.26|723.26|726.71|722.71|18
1622056640000|2021-05-26 19:17:20|726.8|722.8|726.66|722.66|726.8|722.8|726.54|722.54|12
1622056650000|2021-05-26 19:17:30|726.63|722.63|726.56|722.56|726.63|722.63|726.24|722.24|21
1622056660000|2021-05-26 19:17:40|726.48|722.48|726.31|722.31|726.56|722.56|726.3|722.3|18
1622056670000|2021-05-26 19:17:50|726.34|722.34|726.38|722.38|726.4|722.4|726.34|722.34|15
1622056680000|2021-05-26 19:18:00|726.34|722.34|726.01|722.01|726.34|722.34|726.01|722.01|8
1622056690000|2021-05-26 19:18:10|725.99|721.99|726.54|722.54|726.6|722.6|725.99|721.99|20
1622056700000|2021-05-26 19:18:20|726.55|722.55|727.05|723.05|727.07|723.07|726.55|722.55|13
1622056710000|2021-05-26 19:18:30|727.06|723.06|727.14|723.14|727.23|723.23|727.05|723.05|13
1622056720000|2021-05-26 19:18:40|727.13|723.13|726.83|722.83|727.14|723.14|726.83|722.83|18
1622056730000|2021-05-26 19:18:50|726.88|722.88|727.37|723.37|727.42|723.42|726.84|722.84|18
1622056740000|2021-05-26 19:19:00|727.32|723.32|727.47|723.47|727.47|723.47|727.18|723.18|17
1622056750000|2021-05-26 19:19:10|727.4|723.4|727.26|723.26|727.54|723.54|727.19|723.19|14
1622056760000|2021-05-26 19:19:20|727.27|723.27|727.48|723.48|727.56|723.56|727.26|723.26|20
1622056770000|2021-05-26 19:19:30|727.53|723.53|727.53|723.53|727.69|723.69|727.53|723.53|18
1622056780000|2021-05-26 19:19:40|727.86|723.86|728.87|724.87|728.98|724.98|727.53|723.53|13
1622056790000|2021-05-26 19:19:50|728.88|724.88|728.44|724.44|729.17|725.17|728.4|724.4|23
1622056800000|2021-05-26 19:20:00|728.23|724.23|727.39|723.39|728.23|724.23|727.35|723.35|28
1622056810000|2021-05-26 19:20:10|727.36|723.36|727.5|723.5|727.5|723.5|727.26|723.26|31
1622056820000|2021-05-26 19:20:20|727.27|723.27|727.18|723.18|727.35|723.35|727.11|723.11|21
1622056830000|2021-05-26 19:20:30|727.11|723.11|727.11|723.11|727.17|723.17|726.96|722.96|19
1622056840000|2021-05-26 19:20:40|727.07|723.07|727.24|723.24|727.28|723.28|726.97|722.97|22
1622056850000|2021-05-26 19:20:50|727.19|723.19|727|723|727.27|723.27|727|723|12
1622056860000|2021-05-26 19:21:00|726.92|722.92|726.07|722.07|726.92|722.92|726.06|722.06|20
1622056870000|2021-05-26 19:21:10|726.04|722.04|726.07|722.07|726.08|722.08|726.04|722.04|5
1622056880000|2021-05-26 19:21:20|726.25|722.25|726.9|722.9|726.9|722.9|726.2|722.2|26
1622056890000|2021-05-26 19:21:30|726.91|722.91|726.31|722.31|727.01|723.01|726.31|722.31|21
1622056900000|2021-05-26 19:21:40|726.29|722.29|726.15|722.15|726.29|722.29|726|722|24
1622056910000|2021-05-26 19:21:50|726.17|722.17|725.82|721.82|726.26|722.26|725.82|721.82|23
1622056920000|2021-05-26 19:22:00|725.83|721.83|725.87|721.87|726.01|722.01|725.67|721.67|12
1622056930000|2021-05-26 19:22:10|725.9|721.9|726.03|722.03|726.03|722.03|725.81|721.81|11
1622056940000|2021-05-26 19:22:20|726.02|722.02|725.88|721.88|726.02|722.02|725.81|721.81|12
1622056950000|2021-05-26 19:22:30|725.89|721.89|725.91|721.91|725.91|721.91|725.81|721.81|8
1622056960000|2021-05-26 19:22:40|725.9|721.9|725.73|721.73|725.92|721.92|725.72|721.72|17
1622056970000|2021-05-26 19:22:50|725.72|721.72|725.79|721.79|725.93|721.93|725.72|721.72|7
1622056980000|2021-05-26 19:23:00|725.84|721.84|725.51|721.51|725.84|721.84|725.51|721.51|7
1622056990000|2021-05-26 19:23:10|725.38|721.38|724.83|720.83|725.41|721.41|724.69|720.69|23
1622057000000|2021-05-26 19:23:20|725|721|725.37|721.37|725.39|721.39|724.96|720.96|22
1622057010000|2021-05-26 19:23:30|725.51|721.51|725.15|721.15|725.51|721.51|725.13|721.13|18
1622057020000|2021-05-26 19:23:40|725.13|721.13|724.95|720.95|725.19|721.19|724.94|720.94|18
1622057030000|2021-05-26 19:23:50|724.96|720.96|725.02|721.02|725.02|721.02|724.75|720.75|21
1622057040000|2021-05-26 19:24:00|725.01|721.01|724.8|720.8|725.29|721.29|724.8|720.8|25
1622057050000|2021-05-26 19:24:10|724.81|720.81|724.8|720.8|724.81|720.81|724.8|720.8|10
1622057060000|2021-05-26 19:24:20|724.81|720.81|725.18|721.18|725.18|721.18|724.74|720.74|20
1622057070000|2021-05-26 19:24:30|725.2|721.2|725.84|721.84|725.84|721.84|725.2|721.2|8
1622057080000|2021-05-26 19:24:40|725.94|721.94|725.43|721.43|726.01|722.01|725.43|721.43|19
1622057090000|2021-05-26 19:24:50|725.32|721.32|725.12|721.12|725.36|721.36|725.02|721.02|18
1622057100000|2021-05-26 19:25:00|725.13|721.13|724.8|720.8|725.13|721.13|724.53|720.53|28
1622057110000|2021-05-26 19:25:10|724.84|720.84|724.84|720.84|724.84|720.84|724.79|720.79|16
1622057120000|2021-05-26 19:25:20|724.83|720.83|724.41|720.41|724.92|720.92|724.38|720.38|20
1622057130000|2021-05-26 19:25:30|724.35|720.35|723.66|719.66|724.35|720.35|723.65|719.65|22
1622057140000|2021-05-26 19:25:40|723.67|719.67|723.86|719.86|723.97|719.97|723.65|719.65|20
1622057150000|2021-05-26 19:25:50|723.85|719.85|723.86|719.86|723.86|719.86|723.79|719.79|14
1622057160000|2021-05-26 19:26:00|723.87|719.87|724.35|720.35|724.45|720.45|723.86|719.86|11
1622057170000|2021-05-26 19:26:10|724.34|720.34|723.98|719.98|724.44|720.44|723.96|719.96|16
1622057180000|2021-05-26 19:26:20|723.95|719.95|724.53|720.53|724.54|720.54|723.95|719.95|21
1622057190000|2021-05-26 19:26:30|724.54|720.54|724.66|720.66|724.67|720.67|724.02|720.02|29
1622057200000|2021-05-26 19:26:40|724.71|720.71|724.91|720.91|724.91|720.91|724.65|720.65|21
1622057210000|2021-05-26 19:26:50|724.85|720.85|724.7|720.7|724.89|720.89|724.7|720.7|14
1622057220000|2021-05-26 19:27:00|724.67|720.67|724.66|720.66|724.67|720.67|724.62|720.62|8
1622057230000|2021-05-26 19:27:10|724.65|720.65|724.66|720.66|724.68|720.68|724.65|720.65|5
1622057240000|2021-05-26 19:27:20|724.67|720.67|724.95|720.95|724.98|720.98|724.66|720.66|18
1622057250000|2021-05-26 19:27:30|724.97|720.97|725.11|721.11|725.24|721.24|724.83|720.83|17
1622057260000|2021-05-26 19:27:40|725.02|721.02|725.57|721.57|725.57|721.57|725.02|721.02|10
1622057270000|2021-05-26 19:27:50|725.56|721.56|725.01|721.01|725.67|721.67|724.96|720.96|15
1622057280000|2021-05-26 19:28:00|725.02|721.02|725.05|721.05|725.05|721.05|725.02|721.02|8
1622057290000|2021-05-26 19:28:10|725.07|721.07|725.75|721.75|725.97|721.97|725.07|721.07|23
1622057300000|2021-05-26 19:28:20|725.76|721.76|727.34|723.34|727.43|723.43|725.37|721.37|19
1622057310000|2021-05-26 19:28:30|727.42|723.42|728.66|724.66|728.66|724.66|727.42|723.42|22
1622057320000|2021-05-26 19:28:40|728.71|724.71|730.11|726.11|730.19|726.19|728.35|724.35|32
1622057330000|2021-05-26 19:28:50|730.14|726.14|729.73|725.73|730.39|726.39|729.73|725.73|19
1622057340000|2021-05-26 19:29:00|729.6|725.6|727.69|723.69|729.6|725.6|727.69|723.69|32
1622057350000|2021-05-26 19:29:10|727.43|723.43|727.74|723.74|727.8|723.8|727.43|723.43|25
1622057360000|2021-05-26 19:29:20|727.83|723.83|728.83|724.83|728.83|724.83|727.82|723.82|30
1622057370000|2021-05-26 19:29:30|728.92|724.92|729.95|725.95|729.95|725.95|728.92|724.92|21
1622057380000|2021-05-26 19:29:40|730|726|730.5|726.5|730.5|726.5|730|726|22
1622057390000|2021-05-26 19:29:50|730.46|726.46|730.47|726.47|730.5|726.5|730.03|726.03|22
1622057400000|2021-05-26 19:30:00|730.49|726.49|729.53|725.53|730.49|726.49|729.52|725.52|25
1622057410000|2021-05-26 19:30:10|729.52|725.52|729.74|725.74|729.95|725.95|729.31|725.31|31
1622057420000|2021-05-26 19:30:20|729.89|725.89|729.72|725.72|730.45|726.45|729.59|725.59|30
1622057430000|2021-05-26 19:30:30|729.57|725.57|728.86|724.86|729.58|725.58|728.51|724.51|29
1622057440000|2021-05-26 19:30:40|728.89|724.89|729.22|725.22|729.3|725.3|728.89|724.89|22
1622057450000|2021-05-26 19:30:50|729.23|725.23|728.78|724.78|729.25|725.25|728.78|724.78|14
1622057460000|2021-05-26 19:31:00|728.89|724.89|726.26|722.26|728.89|724.89|726.26|722.26|28
1622057470000|2021-05-26 19:31:10|726.23|722.23|725.84|721.84|726.23|722.23|725.62|721.62|26
1622057480000|2021-05-26 19:31:20|725.89|721.89|725.68|721.68|725.9|721.9|725.67|721.67|17
1622057490000|2021-05-26 19:31:30|725.67|721.67|725.16|721.16|725.67|721.67|724.98|720.98|16
1622057500000|2021-05-26 19:31:40|724.99|720.99|725.22|721.22|725.26|721.26|724.99|720.99|5
1622057510000|2021-05-26 19:31:50|725.14|721.14|725.16|721.16|725.16|721.16|725.01|721.01|11
1622057520000|2021-05-26 19:32:00|724.25|720.25|724.81|720.81|724.81|720.81|724.25|720.25|21
1622057530000|2021-05-26 19:32:10|724.85|720.85|724.71|720.71|724.89|720.89|724.17|720.17|25
1622057540000|2021-05-26 19:32:20|724.62|720.62|725.14|721.14|725.29|721.29|724.38|720.38|30
1622057550000|2021-05-26 19:32:30|725.15|721.15|725.11|721.11|725.18|721.18|724.75|720.75|20
1622057560000|2021-05-26 19:32:40|725.07|721.07|724.89|720.89|725.15|721.15|724.89|720.89|24
1622057570000|2021-05-26 19:32:50|724.9|720.9|725.02|721.02|725.03|721.03|724.9|720.9|10
1622057580000|2021-05-26 19:33:00|724.98|720.98|724.54|720.54|724.98|720.98|724.54|720.54|11
1622057590000|2021-05-26 19:33:10|724.59|720.59|724.97|720.97|724.98|720.98|724.59|720.59|19
1622057600000|2021-05-26 19:33:20|724.99|720.99|725.42|721.42|725.42|721.42|724.95|720.95|21
1622057610000|2021-05-26 19:33:30|725.3|721.3|725.31|721.31|725.35|721.35|725.02|721.02|24
1622057620000|2021-05-26 19:33:40|725.27|721.27|725.49|721.49|725.52|721.52|725.27|721.27|18
1622057630000|2021-05-26 19:33:50|725.36|721.36|725.32|721.32|725.42|721.42|725.14|721.14|24
1622057640000|2021-05-26 19:34:00|725.27|721.27|725.38|721.38|725.5|721.5|725.24|721.24|20
1622057650000|2021-05-26 19:34:10|725.41|721.41|725.52|721.52|725.85|721.85|725.38|721.38|15
1622057660000|2021-05-26 19:34:20|725.57|721.57|726.87|722.87|726.87|722.87|725.48|721.48|26
1622057670000|2021-05-26 19:34:30|725.91|721.91|728.26|724.26|728.26|724.26|725.91|721.91|22
1622057680000|2021-05-26 19:34:40|728.11|724.11|728.35|724.35|728.6|724.6|728.11|724.11|23
1622057690000|2021-05-26 19:34:50|728.31|724.31|727.48|723.48|728.39|724.39|727.45|723.45|29
1622057700000|2021-05-26 19:35:00|727.49|723.49|726.55|722.55|727.5|723.5|726.55|722.55|25
1622057710000|2021-05-26 19:35:10|726.59|722.59|726.39|722.39|726.59|722.59|726.16|722.16|12
1622057720000|2021-05-26 19:35:20|726.09|722.09|726.37|722.37|726.39|722.39|726.08|722.08|12
1622057730000|2021-05-26 19:35:30|726.38|722.38|725.5|721.5|726.39|722.39|725.49|721.49|17
1622057740000|2021-05-26 19:35:40|725.51|721.51|726.33|722.33|726.33|722.33|725.51|721.51|29
1622057750000|2021-05-26 19:35:50|726.34|722.34|727.25|723.25|727.54|723.54|726.34|722.34|23
1622057760000|2021-05-26 19:36:00|727.26|723.26|727.86|723.86|727.97|723.97|727.25|723.25|20
1622057770000|2021-05-26 19:36:10|727.96|723.96|728.15|724.15|728.5|724.5|727.96|723.96|18
1622057780000|2021-05-26 19:36:20|728.12|724.12|728.37|724.37|728.42|724.42|728.12|724.12|21
1622057790000|2021-05-26 19:36:30|728.45|724.45|728.58|724.58|728.58|724.58|728.41|724.41|5
1622057800000|2021-05-26 19:36:40|728.5|724.5|728.63|724.63|728.63|724.63|728.5|724.5|11
1622057810000|2021-05-26 19:36:50|728.62|724.62|728.69|724.69|728.82|724.82|728.59|724.59|14
1622057820000|2021-05-26 19:37:00|728.61|724.61|728.7|724.7|728.7|724.7|728.27|724.27|18
1622057830000|2021-05-26 19:37:10|728.66|724.66|729.9|725.9|729.93|725.93|728.57|724.57|19
1622057840000|2021-05-26 19:37:20|730.07|726.07|729.48|725.48|730.1|726.1|729.48|725.48|23
1622057850000|2021-05-26 19:37:30|729.49|725.49|729.33|725.33|729.55|725.55|729.05|725.05|25
1622057860000|2021-05-26 19:37:40|729.37|725.37|729.59|725.59|729.71|725.71|729.36|725.36|22
1622057870000|2021-05-26 19:37:50|729.4|725.4|729.6|725.6|729.8|725.8|729.4|725.4|16
1622057880000|2021-05-26 19:38:00|729.4|725.4|729.43|725.43|729.6|725.6|729.4|725.4|14
1622057890000|2021-05-26 19:38:10|729.38|725.38|728.97|724.97|729.4|725.4|728.89|724.89|24
1622057900000|2021-05-26 19:38:20|728.96|724.96|729.68|725.68|729.68|725.68|728.96|724.96|19
1622057910000|2021-05-26 19:38:30|729.74|725.74|730.4|726.4|730.44|726.44|729.74|725.74|21
1622057920000|2021-05-26 19:38:40|730.43|726.43|730.65|726.65|730.77|726.77|730.39|726.39|23
1622057930000|2021-05-26 19:38:50|730.61|726.61|731.75|727.75|731.86|727.86|730.61|726.61|20
1622057940000|2021-05-26 19:39:00|731.64|727.64|731.4|727.4|731.64|727.64|730.88|726.88|13
1622057950000|2021-05-26 19:39:10|731.36|727.36|731.59|727.59|731.62|727.62|731.16|727.16|22
1622057960000|2021-05-26 19:39:20|731.62|727.62|731.91|727.91|732.02|728.02|731.59|727.59|12
1622057970000|2021-05-26 19:39:30|731.92|727.92|731.28|727.28|731.94|727.94|731.28|727.28|13
1622057980000|2021-05-26 19:39:40|731.21|727.21|732.02|728.02|732.07|728.07|731.21|727.21|28
1622057990000|2021-05-26 19:39:50|731.95|727.95|733.52|729.52|733.52|729.52|731.95|727.95|26
1622058000000|2021-05-26 19:40:00|733.51|729.51|732.43|728.43|733.65|729.65|732.43|728.43|27
1622058010000|2021-05-26 19:40:10|732.36|728.36|732.33|728.33|732.46|728.46|731.94|727.94|28
1622058020000|2021-05-26 19:40:20|732.51|728.51|732.75|728.75|732.75|728.75|732.48|728.48|19
1622058030000|2021-05-26 19:40:30|732.76|728.76|732.68|728.68|732.77|728.77|732.68|728.68|18
1622058040000|2021-05-26 19:40:40|732.7|728.7|732.8|728.8|733.16|729.16|732.7|728.7|26
1622058050000|2021-05-26 19:40:50|732.99|728.99|732.94|728.94|733.1|729.1|732.73|728.73|17
1622058060000|2021-05-26 19:41:00|732.89|728.89|732.44|728.44|732.89|728.89|732.42|728.42|18
1622058070000|2021-05-26 19:41:10|732.43|728.43|732.4|728.4|732.43|728.43|732.4|728.4|6
1622058080000|2021-05-26 19:41:20|732.36|728.36|732.12|728.12|732.41|728.41|732.08|728.08|22
1622058090000|2021-05-26 19:41:30|731.94|727.94|732.63|728.63|732.63|728.63|731.65|727.65|20
1622058100000|2021-05-26 19:41:40|732.67|728.67|732.48|728.48|732.69|728.69|732.48|728.48|8
1622058110000|2021-05-26 19:41:50|732.57|728.57|732.42|728.42|732.8|728.8|732.42|728.42|10
1622058120000|2021-05-26 19:42:00|732.37|728.37|732.02|728.02|732.48|728.48|732.02|728.02|19
1622058130000|2021-05-26 19:42:10|732.01|728.01|732.15|728.15|732.31|728.31|731.94|727.94|19
1622058140000|2021-05-26 19:42:20|732.21|728.21|732.46|728.46|732.63|728.63|732.19|728.19|17
1622058150000|2021-05-26 19:42:30|732.34|728.34|731.63|727.63|732.34|728.34|731.63|727.63|14
1622058160000|2021-05-26 19:42:40|731.64|727.64|731.73|727.73|731.73|727.73|731.19|727.19|15
1622058170000|2021-05-26 19:42:50|731.19|727.19|731.14|727.14|731.73|727.73|731.08|727.08|5
1622058180000|2021-05-26 19:43:00|731.73|727.73|731.47|727.47|731.73|727.73|731.4|727.4|5
1622058190000|2021-05-26 19:43:10|731.2|727.2|731.73|727.73|731.73|727.73|731.02|727.02|12
1622058200000|2021-05-26 19:43:20|731.08|727.08|729.78|725.78|731.73|727.73|729.78|725.78|6
1622058210000|2021-05-26 19:43:30|729.77|725.77|729.6|725.6|729.78|725.78|729.42|725.42|19
1622058220000|2021-05-26 19:43:40|729.63|725.63|729.71|725.71|729.72|725.72|729.63|725.63|11
1622058230000|2021-05-26 19:43:50|729.65|725.65|729.59|725.59|729.67|725.67|729.56|725.56|8
1622058240000|2021-05-26 19:44:00|729.62|725.62|729.99|725.99|730.68|726.68|729.62|725.62|23
1622058250000|2021-05-26 19:44:10|730.99|726.99|730.1|726.1|731.52|727.52|730.1|726.1|17
1622058260000|2021-05-26 19:44:20|729.77|725.77|729.77|725.77|730.15|726.15|729.77|725.77|10
1622058270000|2021-05-26 19:44:30|730.15|726.15|730.56|726.56|731|727|729.77|725.77|12
1622058280000|2021-05-26 19:44:40|730.62|726.62|730.8|726.8|730.8|726.8|730.42|726.42|5
1622058290000|2021-05-26 19:44:50|730.83|726.83|731.21|727.21|731.21|727.21|730.83|726.83|17
1622058300000|2021-05-26 19:45:00|731.13|727.13|731.05|727.05|731.13|727.13|731.04|727.04|5
1622058310000|2021-05-26 19:45:10|730.94|726.94|729.85|725.85|730.95|726.95|729.85|725.85|24
1622058320000|2021-05-26 19:45:20|729.84|725.84|729.85|725.85|729.87|725.87|729.78|725.78|16
1622058330000|2021-05-26 19:45:30|729.84|725.84|729.35|725.35|729.84|725.84|729.35|725.35|18
1622058340000|2021-05-26 19:45:40|729.34|725.34|729.08|725.08|729.34|725.34|728.6|724.6|20
1622058350000|2021-05-26 19:45:50|729.09|725.09|730.98|726.98|730.98|726.98|729.09|725.09|29
1622058360000|2021-05-26 19:46:00|730.6|726.6|730.29|726.29|730.8|726.8|730.29|726.29|22
1622058370000|2021-05-26 19:46:10|730.19|726.19|729.15|725.15|730.19|726.19|729.15|725.15|21
1622058380000|2021-05-26 19:46:20|729.09|725.09|729.19|725.19|729.19|725.19|728.75|724.75|12
1622058390000|2021-05-26 19:46:30|729.3|725.3|729.36|725.36|729.37|725.37|729.3|725.3|10
1622058400000|2021-05-26 19:46:40|729.34|725.34|729.72|725.72|729.72|725.72|729.24|725.24|14
1622058410000|2021-05-26 19:46:50|729.69|725.69|729.79|725.79|729.79|725.79|729.51|725.51|14
1622058420000|2021-05-26 19:47:00|729.81|725.81|729.47|725.47|729.88|725.88|729.47|725.47|11
1622058430000|2021-05-26 19:47:10|729.52|725.52|729.48|725.48|729.61|725.61|729.4|725.4|12
1622058440000|2021-05-26 19:47:20|729.55|725.55|729.48|725.48|729.55|725.55|729.48|725.48|2
1622058450000|2021-05-26 19:47:30|729.43|725.43|729.25|725.25|729.43|725.43|729.24|725.24|9
1622058460000|2021-05-26 19:47:40|729.13|725.13|729.08|725.08|729.13|725.13|729|725|9
1622058470000|2021-05-26 19:47:50|729.07|725.07|729.06|725.06|729.08|725.08|729.05|725.05|7
1622058480000|2021-05-26 19:48:00|729.05|725.05|728.45|724.45|729.05|725.05|728.41|724.41|14
1622058490000|2021-05-26 19:48:10|728.4|724.4|728.33|724.33|728.45|724.45|728.33|724.33|7
1622058500000|2021-05-26 19:48:20|728.22|724.22|726.97|722.97|728.22|724.22|726.97|722.97|14
1622058510000|2021-05-26 19:48:30|726.96|722.96|727.98|723.98|727.98|723.98|726.96|722.96|23
1622058520000|2021-05-26 19:48:40|728.05|724.05|728.05|724.05|728.7|724.7|728.03|724.03|28
1622058530000|2021-05-26 19:48:50|728.08|724.08|727.34|723.34|728.08|724.08|727.34|723.34|17
1622058540000|2021-05-26 19:49:00|727.36|723.36|728.37|724.37|728.37|724.37|727.31|723.31|26
1622058550000|2021-05-26 19:49:10|728.36|724.36|728.43|724.43|728.44|724.44|728.36|724.36|26
1622058560000|2021-05-26 19:49:20|728.33|724.33|727.96|723.96|728.34|724.34|727.94|723.94|11
1622058570000|2021-05-26 19:49:30|727.95|723.95|727.84|723.84|727.95|723.95|727.84|723.84|6
1622058580000|2021-05-26 19:49:40|727.79|723.79|727.66|723.66|727.79|723.79|727.66|723.66|7
1622058590000|2021-05-26 19:49:50|727.64|723.64|727.65|723.65|727.65|723.65|727.64|723.64|2
1622058600000|2021-05-26 19:50:00|727.66|723.66|728.99|724.99|728.99|724.99|727.66|723.66|26
1622058610000|2021-05-26 19:50:10|729.02|725.02|728.73|724.73|729.02|725.02|728.72|724.72|16
1622058620000|2021-05-26 19:50:20|728.79|724.79|729.04|725.04|729.22|725.22|728.79|724.79|16
1622058630000|2021-05-26 19:50:30|729.01|725.01|729.23|725.23|729.29|725.29|729.01|725.01|10
1622058640000|2021-05-26 19:50:40|729.32|725.32|729.15|725.15|730.59|726.59|729.15|725.15|20
1622058650000|2021-05-26 19:50:50|730.35|726.35|730.43|726.43|730.43|726.43|729.15|725.15|5
1622058660000|2021-05-26 19:51:00|729.15|725.15|729.15|725.15|730.36|726.36|729.15|725.15|3
1622058670000|2021-05-26 19:51:10|730.57|726.57|729.15|725.15|730.95|726.95|729.15|725.15|17
1622058680000|2021-05-26 19:51:20|730.82|726.82|731.17|727.17|731.53|727.53|729.15|725.15|20
1622058690000|2021-05-26 19:51:30|731.61|727.61|731.93|727.93|732.07|728.07|731.59|727.59|20
1622058700000|2021-05-26 19:51:40|731.91|727.91|731.21|727.21|731.91|727.91|731.16|727.16|25
1622058710000|2021-05-26 19:51:50|731.22|727.22|731.28|727.28|731.35|727.35|731.22|727.22|14
1622058720000|2021-05-26 19:52:00|731.29|727.29|730.23|726.23|731.29|727.29|730.23|726.23|18
1622058730000|2021-05-26 19:52:10|730.21|726.21|730.4|726.4|730.4|726.4|729.84|725.84|29
1622058740000|2021-05-26 19:52:20|730.24|726.24|730.53|726.53|730.57|726.57|730.22|726.22|21
1622058750000|2021-05-26 19:52:30|730.66|726.66|730.8|726.8|730.9|726.9|730.64|726.64|17
1622058760000|2021-05-26 19:52:40|730.83|726.83|730.8|726.8|731.37|727.37|730.73|726.73|23
1622058770000|2021-05-26 19:52:50|730.97|726.97|730.59|726.59|730.97|726.97|730.54|726.54|22
1622058780000|2021-05-26 19:53:00|730.58|726.58|730.6|726.6|730.76|726.76|730.58|726.58|20
1622058790000|2021-05-26 19:53:10|730.61|726.61|730.84|726.84|730.88|726.88|730.61|726.61|19
1622058800000|2021-05-26 19:53:20|730.81|726.81|731.1|727.1|731.22|727.22|730.81|726.81|21
1622058810000|2021-05-26 19:53:30|731.11|727.11|731.42|727.42|731.43|727.43|731.04|727.04|13
1622058820000|2021-05-26 19:53:40|731.32|727.32|731.55|727.55|731.55|727.55|731.32|727.32|9
1622058840000|2021-05-26 19:54:00|731.72|727.72|732.71|728.71|732.71|728.71|731.72|727.72|21
1622058850000|2021-05-26 19:54:10|733.29|729.29|733.32|729.32|733.32|729.32|733.23|729.23|10
1622058860000|2021-05-26 19:54:20|733.23|729.23|732.91|728.91|733.23|729.23|732.88|728.88|17
1622058870000|2021-05-26 19:54:30|732.83|728.83|733.18|729.18|733.18|729.18|732.83|728.83|15
1622058880000|2021-05-26 19:54:40|733.17|729.17|733.02|729.02|733.17|729.17|733|729|8
1622058890000|2021-05-26 19:54:50|732.93|728.93|733.07|729.07|733.07|729.07|732.7|728.7|23
1622058900000|2021-05-26 19:55:00|733.08|729.08|733.86|729.86|733.86|729.86|733.08|729.08|12
1622058910000|2021-05-26 19:55:10|733.82|729.82|733.7|729.7|733.84|729.84|733.59|729.59|16
1622058920000|2021-05-26 19:55:20|733.65|729.65|733.97|729.97|733.98|729.98|733.64|729.64|14
1622058930000|2021-05-26 19:55:30|733.84|729.84|733.84|729.84|733.84|729.84|733.44|729.44|26
1622058940000|2021-05-26 19:55:40|733.97|729.97|733.72|729.72|733.97|729.97|733.72|729.72|7
1622058950000|2021-05-26 19:55:50|733.71|729.71|733.9|729.9|733.93|729.93|733.65|729.65|14
1622058960000|2021-05-26 19:56:00|733.84|729.84|733.89|729.89|733.93|729.93|733.76|729.76|19
1622058970000|2021-05-26 19:56:10|733.93|729.93|734.47|730.47|734.48|730.48|733.87|729.87|20
1622058980000|2021-05-26 19:56:20|734.48|730.48|734.62|730.62|734.63|730.63|734.47|730.47|14
1622058990000|2021-05-26 19:56:30|734.64|730.64|734.64|730.64|734.64|730.64|734.61|730.61|10
1622059000000|2021-05-26 19:56:40|734.62|730.62|734.68|730.68|734.68|730.68|734.59|730.59|8
1622059010000|2021-05-26 19:56:50|734.49|730.49|734.64|730.64|734.74|730.74|734.49|730.49|15
1622059020000|2021-05-26 19:57:00|734.63|730.63|734.51|730.51|734.9|730.9|734.51|730.51|17
1622059030000|2021-05-26 19:57:10|734.43|730.43|734.71|730.71|734.77|730.77|734.41|730.41|16
1622059040000|2021-05-26 19:57:20|734.7|730.7|734.73|730.73|735.04|731.04|734.7|730.7|13
1622059050000|2021-05-26 19:57:30|735.05|731.05|735.37|731.37|735.37|731.37|735.05|731.05|16
1622059060000|2021-05-26 19:57:40|735.39|731.39|735.54|731.54|735.79|731.79|735.22|731.22|22
1622059070000|2021-05-26 19:57:50|735.56|731.56|735.23|731.23|735.62|731.62|735.23|731.23|19
1622059080000|2021-05-26 19:58:00|735.25|731.25|735.14|731.14|735.31|731.31|735.13|731.13|19
1622059090000|2021-05-26 19:58:10|735.08|731.08|734.87|730.87|735.08|731.08|734.46|730.46|19
1622059100000|2021-05-26 19:58:20|734.85|730.85|735.1|731.1|735.36|731.36|734.65|730.65|23
1622059110000|2021-05-26 19:58:30|735.39|731.39|735.37|731.37|735.43|731.43|735.04|731.04|17
1622059120000|2021-05-26 19:58:40|735.38|731.38|736.5|732.5|736.5|732.5|735.38|731.38|28
1622059130000|2021-05-26 19:58:50|735.85|731.85|737.29|733.29|737.29|733.29|735.85|731.85|14
1622059140000|2021-05-26 19:59:00|737.19|733.19|736.84|732.84|737.2|733.2|736.83|732.83|20
1622059150000|2021-05-26 19:59:10|736.91|732.91|737.02|733.02|737.38|733.38|736.91|732.91|18
1622059160000|2021-05-26 19:59:20|737.06|733.06|736.87|732.87|737.06|733.06|736.85|732.85|12
1622059170000|2021-05-26 19:59:30|736.79|732.79|737.1|733.1|737.1|733.1|736.74|732.74|18
1622059180000|2021-05-26 19:59:40|737.04|733.04|737.36|733.36|737.41|733.41|737.01|733.01|14
1622059190000|2021-05-26 19:59:50|737.37|733.37|738.26|734.26|738.34|734.34|737.28|733.28|15
1622059200000|2021-05-26 20:00:00|738.24|734.24|738.49|734.49|738.5|734.5|738.1|734.1|20
1622059210000|2021-05-26 20:00:10|738.5|734.5|738.11|734.11|738.55|734.55|738.08|734.08|19
1622059220000|2021-05-26 20:00:20|738.08|734.08|736.46|732.46|738.08|734.08|736.31|732.31|29
1622059230000|2021-05-26 20:00:30|736.47|732.47|737.1|733.1|737.18|733.18|736.47|732.47|27
1622059240000|2021-05-26 20:00:40|737.09|733.09|736.87|732.87|737.18|733.18|736.79|732.79|25
1622059250000|2021-05-26 20:00:50|736.88|732.88|736.45|732.45|736.88|732.88|736.38|732.38|16
1622059260000|2021-05-26 20:01:00|736.43|732.43|736.33|732.33|736.45|732.45|736.33|732.33|11
1622059270000|2021-05-26 20:01:10|736.29|732.29|736.19|732.19|736.5|732.5|736.19|732.19|19
1622059280000|2021-05-26 20:01:20|736.15|732.15|735.83|731.83|736.15|732.15|735.83|731.83|10
1622059290000|2021-05-26 20:01:30|735.78|731.78|735.51|731.51|735.87|731.87|735.51|731.51|7
1622059300000|2021-05-26 20:01:40|735.52|731.52|735.68|731.68|735.68|731.68|735.51|731.51|16
1622059310000|2021-05-26 20:01:50|735.42|731.42|735.55|731.55|735.73|731.73|735.42|731.42|11
1622059320000|2021-05-26 20:02:00|735.56|731.56|735.34|731.34|735.56|731.56|735.34|731.34|6
1622059330000|2021-05-26 20:02:10|735.35|731.35|735.09|731.09|735.41|731.41|735.02|731.02|16
1622059340000|2021-05-26 20:02:20|735.13|731.13|735.1|731.1|735.14|731.14|735.06|731.06|7
1622059350000|2021-05-26 20:02:30|735.11|731.11|734.76|730.76|735.13|731.13|734.76|730.76|13
1622059360000|2021-05-26 20:02:40|734.77|730.77|735.08|731.08|735.13|731.13|734.58|730.58|19
1622059370000|2021-05-26 20:02:50|735.06|731.06|735.27|731.27|735.48|731.48|735.06|731.06|20
1622059380000|2021-05-26 20:03:00|735.26|731.26|735.16|731.16|735.26|731.26|735.15|731.15|7
1622059390000|2021-05-26 20:03:10|735.2|731.2|735.1|731.1|735.24|731.24|735.09|731.09|16
1622059400000|2021-05-26 20:03:20|735.12|731.12|735.11|731.11|735.12|731.12|735.09|731.09|3
1622059410000|2021-05-26 20:03:30|735.09|731.09|734.94|730.94|735.11|731.11|734.93|730.93|9
1622059420000|2021-05-26 20:03:40|734.84|730.84|734.74|730.74|734.84|730.84|734.72|730.72|4
1622059430000|2021-05-26 20:03:50|734.73|730.73|734.58|730.58|734.73|730.73|734.58|730.58|3
1622059440000|2021-05-26 20:04:00|734.67|730.67|734.32|730.32|734.67|730.67|734.15|730.15|15
1622059450000|2021-05-26 20:04:10|734.36|730.36|734.63|730.63|735.06|731.06|734.36|730.36|23
1622059460000|2021-05-26 20:04:20|735.77|731.77|735.32|731.32|735.77|731.77|735.31|731.31|7
1622059470000|2021-05-26 20:04:30|735.42|731.42|734.93|730.93|735.46|731.46|734.93|730.93|26
1622059480000|2021-05-26 20:04:40|734.8|730.8|735.04|731.04|735.05|731.05|734.61|730.61|22
1622059490000|2021-05-26 20:04:50|735.05|731.05|735.05|731.05|735.11|731.11|734.98|730.98|9
1622059500000|2021-05-26 20:05:00|735.11|731.11|735.04|731.04|735.11|731.11|734.96|730.96|8
1622059510000|2021-05-26 20:05:10|735.09|731.09|735.48|731.48|735.48|731.48|735|731|18
1622059520000|2021-05-26 20:05:20|735.47|731.47|735.12|731.12|735.47|731.47|735.12|731.12|19
1622059530000|2021-05-26 20:05:30|735.11|731.11|735.42|731.42|735.42|731.42|735.08|731.08|12
1622059540000|2021-05-26 20:05:40|735.3|731.3|735.33|731.33|735.47|731.47|735.24|731.24|10
1622059550000|2021-05-26 20:05:50|735.25|731.25|735.25|731.25|735.32|731.32|735.25|731.25|7
1622059560000|2021-05-26 20:06:00|735.26|731.26|735.87|731.87|735.87|731.87|735.25|731.25|15
1622059570000|2021-05-26 20:06:10|735.93|731.93|735.74|731.74|735.93|731.93|735.64|731.64|9
1622059580000|2021-05-26 20:06:20|735.68|731.68|736.04|732.04|736.42|732.42|735.68|731.68|18
1622059590000|2021-05-26 20:06:30|736.05|732.05|735.85|731.85|736.11|732.11|735.85|731.85|13
1622059600000|2021-05-26 20:06:40|735.84|731.84|735.63|731.63|735.84|731.84|735.63|731.63|12
1622059610000|2021-05-26 20:06:50|735.68|731.68|735.66|731.66|735.92|731.92|735.66|731.66|10
1622059620000|2021-05-26 20:07:00|735.67|731.67|735.7|731.7|735.73|731.73|735.65|731.65|8
1622059630000|2021-05-26 20:07:10|735.71|731.71|735.88|731.88|735.88|731.88|735.71|731.71|9
1622059640000|2021-05-26 20:07:20|735.87|731.87|735.71|731.71|735.87|731.87|735.71|731.71|7
1622059650000|2021-05-26 20:07:30|735.75|731.75|735.96|731.96|735.96|731.96|735.7|731.7|9
1622059660000|2021-05-26 20:07:40|735.93|731.93|735.79|731.79|736|732|735.79|731.79|15
1622059670000|2021-05-26 20:07:50|735.8|731.8|735.56|731.56|735.8|731.8|735.56|731.56|9
1622059680000|2021-05-26 20:08:00|735.69|731.69|735.81|731.81|735.81|731.81|735.62|731.62|13
1622059690000|2021-05-26 20:08:10|735.76|731.76|735.92|731.92|735.92|731.92|735.65|731.65|14
1622059700000|2021-05-26 20:08:20|735.91|731.91|735.64|731.64|735.93|731.93|735.64|731.64|17
1622059710000|2021-05-26 20:08:30|735.56|731.56|735.36|731.36|735.56|731.56|735.36|731.36|9
1622059720000|2021-05-26 20:08:40|735.41|731.41|735.45|731.45|735.51|731.51|735.41|731.41|3
1622059730000|2021-05-26 20:08:50|735.48|731.48|735.45|731.45|735.48|731.48|735.45|731.45|2
1622059740000|2021-05-26 20:09:00|735.51|731.51|735.53|731.53|735.54|731.54|735.51|731.51|5
1622059750000|2021-05-26 20:09:10|735.51|731.51|735.78|731.78|735.92|731.92|735.51|731.51|11
1622059760000|2021-05-26 20:09:20|735.81|731.81|736.3|732.3|736.34|732.34|735.78|731.78|5
1622059770000|2021-05-26 20:09:30|736.04|732.04|736.08|732.08|736.15|732.15|735.88|731.88|5
1622059780000|2021-05-26 20:09:40|736.09|732.09|736.24|732.24|736.24|732.24|736.09|732.09|3
1622059790000|2021-05-26 20:09:50|736.25|732.25|736.14|732.14|736.28|732.28|736.14|732.14|6
1622059800000|2021-05-26 20:10:00|736.16|732.16|736.34|732.34|736.34|732.34|736.16|732.16|3
1622059810000|2021-05-26 20:10:10|736.33|732.33|735.99|731.99|736.33|732.33|735.99|731.99|8
1622059820000|2021-05-26 20:10:20|735.92|731.92|736.08|732.08|736.08|732.08|735.84|731.84|8
1622059830000|2021-05-26 20:10:30|736.09|732.09|736.52|732.52|736.52|732.52|736.09|732.09|20
1622059840000|2021-05-26 20:10:40|736.51|732.51|736.44|732.44|736.51|732.51|736.44|732.44|4
1622059850000|2021-05-26 20:10:50|736.43|732.43|736.43|732.43|736.45|732.45|736.4|732.4|9
1622059860000|2021-05-26 20:11:00|736.4|732.4|736.29|732.29|736.4|732.4|736.28|732.28|4
1622059870000|2021-05-26 20:11:10|736.32|732.32|736.75|732.75|736.75|732.75|736.32|732.32|14
1622059880000|2021-05-26 20:11:20|736.78|732.78|737.77|733.77|737.93|733.93|736.78|732.78|14
1622059900000|2021-05-26 20:11:40|737.8|733.8|737.56|733.56|737.83|733.83|737.54|733.54|13
1622059910000|2021-05-26 20:11:50|737.55|733.55|737.51|733.51|737.55|733.55|737.44|733.44|9
1622059920000|2021-05-26 20:12:00|737.52|733.52|737.63|733.63|737.63|733.63|737.51|733.51|14
1622059930000|2021-05-26 20:12:10|737.61|733.61|737.52|733.52|737.61|733.61|737.52|733.52|10
1622059940000|2021-05-26 20:12:20|737.48|733.48|737.43|733.43|737.48|733.48|737.34|733.34|22
1622059950000|2021-05-26 20:12:30|737.45|733.45|737.88|733.88|737.88|733.88|737.45|733.45|19
1622059960000|2021-05-26 20:12:40|737.86|733.86|737.86|733.86|737.88|733.88|737.73|733.73|5
1622059970000|2021-05-26 20:12:50|737.85|733.85|737.62|733.62|737.85|733.85|737.62|733.62|11
1622059980000|2021-05-26 20:13:00|737.66|733.66|737.48|733.48|737.69|733.69|737.46|733.46|14
1622059990000|2021-05-26 20:13:10|737.51|733.51|737.67|733.67|737.82|733.82|737.5|733.5|23
1622060000000|2021-05-26 20:13:20|737.62|733.62|737.83|733.83|738.09|734.09|737.62|733.62|12
1622060010000|2021-05-26 20:13:30|738.01|734.01|737.84|733.84|738.01|734.01|737.78|733.78|10
1622060020000|2021-05-26 20:13:40|737.85|733.85|737.66|733.66|737.85|733.85|737.6|733.6|10
1622060030000|2021-05-26 20:13:50|737.65|733.65|737.65|733.65|737.69|733.69|737.65|733.65|3
1622060040000|2021-05-26 20:14:00|737.7|733.7|737.66|733.66|737.71|733.71|737.64|733.64|8
1622060050000|2021-05-26 20:14:10|737.68|733.68|737.63|733.63|737.68|733.68|737.63|733.63|7
1622060060000|2021-05-26 20:14:20|737.6|733.6|737.5|733.5|737.62|733.62|737.5|733.5|3
1622060070000|2021-05-26 20:14:30|737.49|733.49|737.48|733.48|737.49|733.49|737.48|733.48|4
1622060080000|2021-05-26 20:14:40|737.52|733.52|737.86|733.86|737.94|733.94|737.5|733.5|13
1622060090000|2021-05-26 20:14:50|737.82|733.82|737.82|733.82|737.87|733.87|737.72|733.72|8
1622060100000|2021-05-26 20:15:00|737.8|733.8|737.58|733.58|737.8|733.8|737.58|733.58|13
1622060110000|2021-05-26 20:15:10|737.59|733.59|737.83|733.83|737.88|733.88|737.56|733.56|17
1622060120000|2021-05-26 20:15:20|737.78|733.78|738.28|734.28|738.29|734.29|737.78|733.78|10
1622060130000|2021-05-26 20:15:30|738.29|734.29|737.76|733.76|738.29|734.29|737.76|733.76|13
1622060140000|2021-05-26 20:15:40|737.74|733.74|737.75|733.75|737.78|733.78|737.63|733.63|17
1622060150000|2021-05-26 20:15:50|737.73|733.73|737.98|733.98|738.02|734.02|737.73|733.73|16
1622060160000|2021-05-26 20:16:00|737.99|733.99|738.7|734.7|738.7|734.7|737.96|733.96|18
1622060170000|2021-05-26 20:16:10|738.71|734.71|739.02|735.02|739.02|735.02|738.71|734.71|10
1622060180000|2021-05-26 20:16:20|739.1|735.1|738.94|734.94|739.1|735.1|738.92|734.92|6
1622060190000|2021-05-26 20:16:30|738.84|734.84|738.66|734.66|738.94|734.94|738.62|734.62|20
1622060200000|2021-05-26 20:16:40|738.65|734.65|739.13|735.13|739.13|735.13|738.63|734.63|14
1622060210000|2021-05-26 20:16:50|739.14|735.14|739.12|735.12|739.14|735.14|739.06|735.06|6
1622060220000|2021-05-26 20:17:00|738.87|734.87|738.96|734.96|738.96|734.96|738.87|734.87|2
1622060230000|2021-05-26 20:17:10|739|735|738.15|734.15|739|735|738.15|734.15|20
1622060240000|2021-05-26 20:17:20|738.1|734.1|738.6|734.6|738.6|734.6|738.09|734.09|23
1622060250000|2021-05-26 20:17:30|738.59|734.59|738.86|734.86|739.1|735.1|738.59|734.59|15
1622060260000|2021-05-26 20:17:40|739.01|735.01|738.97|734.97|739.05|735.05|738.97|734.97|6
1622060270000|2021-05-26 20:17:50|738.92|734.92|738.83|734.83|738.92|734.92|738.72|734.72|16
1622060280000|2021-05-26 20:18:00|738.89|734.89|738.83|734.83|738.9|734.9|738.83|734.83|12
1622060290000|2021-05-26 20:18:10|738.79|734.79|738.8|734.8|738.84|734.84|738.78|734.78|6
1622060300000|2021-05-26 20:18:20|738.84|734.84|738.9|734.9|739|735|738.84|734.84|8
1622060310000|2021-05-26 20:18:30|738.79|734.79|738.77|734.77|738.79|734.79|738.71|734.71|6
1622060320000|2021-05-26 20:18:40|738.85|734.85|738.87|734.87|738.95|734.95|738.85|734.85|7
1622060330000|2021-05-26 20:18:50|738.88|734.88|738.76|734.76|738.88|734.88|738.69|734.69|6
1622060340000|2021-05-26 20:19:00|738.72|734.72|738.85|734.85|738.88|734.88|738.68|734.68|14
1622060350000|2021-05-26 20:19:10|738.89|734.89|738.92|734.92|739.01|735.01|738.81|734.81|14
1622060360000|2021-05-26 20:19:20|738.91|734.91|739.3|735.3|739.3|735.3|738.88|734.88|14
1622060370000|2021-05-26 20:19:30|739.25|735.25|739.25|735.25|739.31|735.31|739.16|735.16|10
1622060380000|2021-05-26 20:19:40|739.34|735.34|739.19|735.19|739.34|735.34|739.11|735.11|15
1622060390000|2021-05-26 20:19:50|739.18|735.18|739.1|735.1|739.18|735.18|739.06|735.06|14
1622060400000|2021-05-26 20:20:00|739.15|735.15|739.11|735.11|739.21|735.21|739.11|735.11|11
1622060410000|2021-05-26 20:20:10|739.12|735.12|739.33|735.33|739.33|735.33|739.12|735.12|16
1622060420000|2021-05-26 20:20:20|739.27|735.27|739.28|735.28|739.28|735.28|739.16|735.16|7
1622060430000|2021-05-26 20:20:30|739.49|735.49|739.15|735.15|739.49|735.49|739.02|735.02|19
1622060440000|2021-05-26 20:20:40|739.16|735.16|739.19|735.19|739.24|735.24|739.16|735.16|9
1622060450000|2021-05-26 20:20:50|739.18|735.18|739.07|735.07|739.18|735.18|739.06|735.06|12
1622060460000|2021-05-26 20:21:00|739.08|735.08|738.96|734.96|739.08|735.08|738.95|734.95|8
1622060470000|2021-05-26 20:21:10|738.99|734.99|739.09|735.09|739.1|735.1|738.99|734.99|10
1622060480000|2021-05-26 20:21:20|739.12|735.12|739.51|735.51|739.52|735.52|739.12|735.12|18
1622060490000|2021-05-26 20:21:30|739.52|735.52|739.52|735.52|739.52|735.52|739.51|735.51|3
1622060500000|2021-05-26 20:21:40|739.38|735.38|739.64|735.64|739.64|735.64|739.35|735.35|17
1622060510000|2021-05-26 20:21:50|739.55|735.55|739.85|735.85|739.93|735.93|739.52|735.52|22
1622060520000|2021-05-26 20:22:00|739.84|735.84|739.82|735.82|739.85|735.85|739.75|735.75|7
1622060530000|2021-05-26 20:22:10|739.87|735.87|739.74|735.74|739.88|735.88|739.73|735.73|5
1622060540000|2021-05-26 20:22:20|739.73|735.73|739.86|735.86|739.88|735.88|739.73|735.73|7
1622060550000|2021-05-26 20:22:30|739.79|735.79|740.12|736.12|740.13|736.13|739.77|735.77|13
1622060560000|2021-05-26 20:22:40|740.03|736.03|740.7|736.7|740.92|736.92|740.02|736.02|18
1622060570000|2021-05-26 20:22:50|740.43|736.43|740.11|736.11|740.49|736.49|740.11|736.11|17
1622060580000|2021-05-26 20:23:00|740.05|736.05|739.97|735.97|740.05|736.05|739.91|735.91|4
1622060590000|2021-05-26 20:23:10|739.91|735.91|740.59|736.59|740.59|736.59|739.81|735.81|17
1622060600000|2021-05-26 20:23:20|740.46|736.46|740.46|736.46|740.53|736.53|740.46|736.46|4
1622060610000|2021-05-26 20:23:30|740.49|736.49|740.54|736.54|740.54|736.54|740.33|736.33|5
1622060620000|2021-05-26 20:23:40|740.61|736.61|740.74|736.74|740.74|736.74|740.55|736.55|8
1622060630000|2021-05-26 20:23:50|740.79|736.79|740.7|736.7|740.83|736.83|740.7|736.7|9
1622060640000|2021-05-26 20:24:00|740.71|736.71|740.98|736.98|741.04|737.04|740.71|736.71|10
1622060650000|2021-05-26 20:24:10|740.99|736.99|740.74|736.74|740.99|736.99|740.6|736.6|7
1622060660000|2021-05-26 20:24:20|740.75|736.75|740.74|736.74|740.76|736.76|740.72|736.72|8
1622060670000|2021-05-26 20:24:30|740.75|736.75|741.01|737.01|741.06|737.06|740.75|736.75|12
1622060680000|2021-05-26 20:24:40|741.36|737.36|740.99|736.99|741.36|737.36|740.84|736.84|12
1622060690000|2021-05-26 20:24:50|741.12|737.12|741.12|737.12|741.13|737.13|741.07|737.07|5
1622060700000|2021-05-26 20:25:00|741.2|737.2|741.16|737.16|741.28|737.28|741.16|737.16|11
1622060710000|2021-05-26 20:25:10|741.12|737.12|741.23|737.23|741.23|737.23|740.91|736.91|13
1622060720000|2021-05-26 20:25:20|741.38|737.38|741.34|737.34|741.4|737.4|741.33|737.33|6
1622060730000|2021-05-26 20:25:30|741.38|737.38|741.38|737.38|741.38|737.38|741.38|737.38|1
1622060740000|2021-05-26 20:25:40|741.34|737.34|741.58|737.58|741.59|737.59|741.31|737.31|10
1622060750000|2021-05-26 20:25:50|741.64|737.64|741.94|737.94|742.19|738.19|741.58|737.58|16
1622060760000|2021-05-26 20:26:00|742|738|741.87|737.87|742|738|741.79|737.79|14
1622060770000|2021-05-26 20:26:10|741.88|737.88|741.87|737.87|741.88|737.88|741.87|737.87|8
1622060780000|2021-05-26 20:26:20|741.88|737.88|741.99|737.99|741.99|737.99|741.88|737.88|11
1622060790000|2021-05-26 20:26:30|741.97|737.97|742.92|738.92|742.94|738.94|741.89|737.89|19
1622060800000|2021-05-26 20:26:40|743.02|739.02|743.55|739.55|743.55|739.55|743.02|739.02|22
1622060810000|2021-05-26 20:26:50|743.64|739.64|743.63|739.63|743.64|739.64|743.63|739.63|2
1622060820000|2021-05-26 20:27:00|743.53|739.53|743.12|739.12|743.53|739.53|743.12|739.12|11
1622060830000|2021-05-26 20:27:10|743.13|739.13|743.46|739.46|743.46|739.46|743.13|739.13|20
1622060840000|2021-05-26 20:27:20|743.47|739.47|743.34|739.34|743.59|739.59|743.33|739.33|15
1622060850000|2021-05-26 20:27:30|743.31|739.31|743.4|739.4|743.4|739.4|743.31|739.31|3
1622060860000|2021-05-26 20:27:40|743.42|739.42|743.46|739.46|743.46|739.46|743.42|739.42|5
1622060870000|2021-05-26 20:27:50|743.54|739.54|743.4|739.4|743.54|739.54|743.37|739.37|6
1622060880000|2021-05-26 20:28:00|743.41|739.41|743.31|739.31|743.41|739.41|743.28|739.28|13
1622060890000|2021-05-26 20:28:10|743.38|739.38|743.18|739.18|743.46|739.46|743.17|739.17|18
1622060900000|2021-05-26 20:28:20|743.09|739.09|743.15|739.15|743.18|739.18|743.09|739.09|5
1622060910000|2021-05-26 20:28:30|743.13|739.13|742.9|738.9|743.14|739.14|742.9|738.9|9
1622060920000|2021-05-26 20:28:40|742.96|738.96|742.68|738.68|742.96|738.96|742.68|738.68|11
1622060930000|2021-05-26 20:28:50|742.69|738.69|742.99|738.99|743|739|742.65|738.65|12
1622060940000|2021-05-26 20:29:00|742.98|738.98|743.08|739.08|743.08|739.08|742.82|738.82|6
1622060950000|2021-05-26 20:29:10|742.88|738.88|743.17|739.17|743.3|739.3|742.82|738.82|11
1622060960000|2021-05-26 20:29:20|743.55|739.55|743.5|739.5|743.55|739.55|743.5|739.5|9
1622060970000|2021-05-26 20:29:30|743.54|739.54|743.46|739.46|743.54|739.54|743.46|739.46|5
1622060980000|2021-05-26 20:29:40|743.47|739.47|743.47|739.47|743.51|739.51|743.44|739.44|10
1622060990000|2021-05-26 20:29:50|743.48|739.48|743.51|739.51|743.51|739.51|743.47|739.47|3
1622061000000|2021-05-26 20:30:00|743.52|739.52|743.11|739.11|743.55|739.55|743.11|739.11|16
1622061010000|2021-05-26 20:30:10|743.12|739.12|743.12|739.12|743.13|739.13|743.12|739.12|3
1622061020000|2021-05-26 20:30:20|743.13|739.13|743.46|739.46|743.49|739.49|743.13|739.13|10
1622061040000|2021-05-26 20:30:40|743.41|739.41|743.44|739.44|743.44|739.44|743.35|739.35|4
1622061050000|2021-05-26 20:30:50|743.46|739.46|744|740|744|740|743.24|739.24|22
1622061060000|2021-05-26 20:31:00|744.03|740.03|743.9|739.9|744.04|740.04|743.86|739.86|18
1622061070000|2021-05-26 20:31:10|743.91|739.91|743.91|739.91|744.56|740.56|743.91|739.91|20
1622061080000|2021-05-26 20:31:20|744.35|740.35|744.86|740.86|744.91|740.91|744.35|740.35|10
1622061090000|2021-05-26 20:31:30|744.88|740.88|744.48|740.48|744.88|740.88|744.42|740.42|9
1622061100000|2021-05-26 20:31:40|744.42|740.42|744.92|740.92|745.15|741.15|744.41|740.41|16
1622061110000|2021-05-26 20:31:50|744.93|740.93|744.7|740.7|744.93|740.93|744.7|740.7|4
1622061120000|2021-05-26 20:32:00|744.98|740.98|745.29|741.29|745.44|741.44|744.98|740.98|6
1622061130000|2021-05-26 20:32:10|745.28|741.28|745.43|741.43|745.46|741.46|745.25|741.25|15
1622061140000|2021-05-26 20:32:20|745.42|741.42|745.19|741.19|745.42|741.42|745.16|741.16|15
1622061150000|2021-05-26 20:32:30|745.2|741.2|745.07|741.07|745.2|741.2|745.07|741.07|8
1622061160000|2021-05-26 20:32:40|745.06|741.06|745.06|741.06|745.07|741.07|744.96|740.96|11
1622061170000|2021-05-26 20:32:50|745.05|741.05|745.02|741.02|745.06|741.06|745.02|741.02|7
1622061180000|2021-05-26 20:33:00|745.01|741.01|745.14|741.14|745.14|741.14|744.74|740.74|13
1622061190000|2021-05-26 20:33:10|745.15|741.15|745.71|741.71|745.82|741.82|745.15|741.15|12
1622061200000|2021-05-26 20:33:20|746.03|742.03|746.24|742.24|746.49|742.49|745.98|741.98|17
1622061210000|2021-05-26 20:33:30|746.27|742.27|745.42|741.42|746.27|742.27|745.4|741.4|24
1622061220000|2021-05-26 20:33:40|745.29|741.29|745.44|741.44|745.61|741.61|745.29|741.29|24
1622061230000|2021-05-26 20:33:50|745.6|741.6|745.44|741.44|745.66|741.66|745.44|741.44|11
1622061240000|2021-05-26 20:34:00|745.46|741.46|745.28|741.28|745.46|741.46|745.28|741.28|8
1622061250000|2021-05-26 20:34:10|745.32|741.32|745.8|741.8|745.81|741.81|745.23|741.23|19
1622061260000|2021-05-26 20:34:20|745.75|741.75|745.64|741.64|745.75|741.75|745.64|741.64|6
1622061270000|2021-05-26 20:34:30|745.65|741.65|745.76|741.76|745.76|741.76|745.58|741.58|11
1622061280000|2021-05-26 20:34:40|745.58|741.58|746.55|742.55|746.56|742.56|745.58|741.58|7
1622061290000|2021-05-26 20:34:50|746.56|742.56|746.55|742.55|746.56|742.56|746.5|742.5|8
1622061300000|2021-05-26 20:35:00|746.56|742.56|745.71|741.71|746.74|742.74|745.71|741.71|18
1622061310000|2021-05-26 20:35:10|745.73|741.73|745.67|741.67|745.73|741.73|745.6|741.6|26
1622061320000|2021-05-26 20:35:20|745.57|741.57|745.51|741.51|745.57|741.57|745.49|741.49|8
1622061330000|2021-05-26 20:35:30|745.5|741.5|745.49|741.49|745.52|741.52|745.47|741.47|10
1622061340000|2021-05-26 20:35:40|745.6|741.6|745.65|741.65|745.65|741.65|745.6|741.6|10
1622061350000|2021-05-26 20:35:50|745.64|741.64|745.64|741.64|745.64|741.64|745.6|741.6|3
1622061360000|2021-05-26 20:36:00|745.63|741.63|745.65|741.65|745.7|741.7|745.62|741.62|6
1622061380000|2021-05-26 20:36:20|745.62|741.62|745.39|741.39|745.71|741.71|745.39|741.39|7
1622061390000|2021-05-26 20:36:30|745.38|741.38|745.31|741.31|745.38|741.38|745.31|741.31|6
1622061400000|2021-05-26 20:36:40|745.25|741.25|744.89|740.89|745.25|741.25|744.89|740.89|11
1622061410000|2021-05-26 20:36:50|744.88|740.88|744.98|740.98|744.99|740.99|744.85|740.85|17
1622061420000|2021-05-26 20:37:00|744.89|740.89|744.42|740.42|744.89|740.89|744.42|740.42|9
1622061430000|2021-05-26 20:37:10|744.41|740.41|744.67|740.67|744.67|740.67|744.36|740.36|13
1622061440000|2021-05-26 20:37:20|744.75|740.75|744.43|740.43|744.75|740.75|744.43|740.43|12
1622061450000|2021-05-26 20:37:30|744.45|740.45|744.5|740.5|744.54|740.54|744.44|740.44|8
1622061460000|2021-05-26 20:37:40|744.29|740.29|744.78|740.78|744.81|740.81|744.29|740.29|17
1622061470000|2021-05-26 20:37:50|744.81|740.81|744.33|740.33|744.81|740.81|744.31|740.31|18
1622061480000|2021-05-26 20:38:00|744.29|740.29|743.64|739.64|744.3|740.3|743.64|739.64|21
1622061490000|2021-05-26 20:38:10|743.58|739.58|744.24|740.24|744.25|740.25|743.58|739.58|23
1622061500000|2021-05-26 20:38:20|744.17|740.17|744.54|740.54|744.92|740.92|744.17|740.17|27
1622061510000|2021-05-26 20:38:30|744.4|740.4|744.71|740.71|744.79|740.79|744.39|740.39|24
1622061520000|2021-05-26 20:38:40|744.74|740.74|744.87|740.87|745.07|741.07|744.7|740.7|18
1622061530000|2021-05-26 20:38:50|744.88|740.88|744.95|740.95|744.96|740.96|744.88|740.88|3
1622061540000|2021-05-26 20:39:00|744.94|740.94|744.47|740.47|744.94|740.94|744.47|740.47|8
1622061550000|2021-05-26 20:39:10|744.37|740.37|744.61|740.61|744.61|740.61|744.21|740.21|10
1622061560000|2021-05-26 20:39:20|744.59|740.59|744.25|740.25|744.61|740.61|744.2|740.2|15
1622061570000|2021-05-26 20:39:30|744.24|740.24|744.21|740.21|744.29|740.29|744.13|740.13|11
1622061580000|2021-05-26 20:39:40|744.29|740.29|744.21|740.21|744.29|740.29|744.08|740.08|14
1622061590000|2021-05-26 20:39:50|744.23|740.23|744.53|740.53|744.57|740.57|744.23|740.23|14
1622061600000|2021-05-26 20:40:00|744.68|740.68|744.61|740.61|745.48|741.48|744.34|740.34|16
1622061610000|2021-05-26 20:40:10|744.47|740.47|744.35|740.35|744.58|740.58|744.34|740.34|11
1622061620000|2021-05-26 20:40:20|744.34|740.34|744.25|740.25|744.37|740.37|744.24|740.24|16
1622061630000|2021-05-26 20:40:30|744.31|740.31|744.2|740.2|744.35|740.35|744.2|740.2|7
1622061640000|2021-05-26 20:40:40|744.19|740.19|744.21|740.21|744.21|740.21|744.09|740.09|12
1622061650000|2021-05-26 20:40:50|744.22|740.22|744.15|740.15|744.31|740.31|744.15|740.15|7
1622061660000|2021-05-26 20:41:00|744.2|740.2|744.04|740.04|744.2|740.2|743.98|739.98|5
1622061670000|2021-05-26 20:41:10|744.09|740.09|744.37|740.37|744.37|740.37|744.01|740.01|7
1622061680000|2021-05-26 20:41:20|744.29|740.29|744.07|740.07|744.32|740.32|744.07|740.07|9
1622061690000|2021-05-26 20:41:30|744.03|740.03|744.03|740.03|744.03|740.03|744.03|740.03|1
1622061700000|2021-05-26 20:41:40|743.87|739.87|743.92|739.92|743.92|739.92|743.73|739.73|9
1622061710000|2021-05-26 20:41:50|743.97|739.97|744.02|740.02|744.1|740.1|743.96|739.96|11
1622061720000|2021-05-26 20:42:00|743.91|739.91|743.6|739.6|743.91|739.91|743.53|739.53|8
1622061730000|2021-05-26 20:42:10|743.45|739.45|743.37|739.37|743.46|739.46|743.21|739.21|11
1622061740000|2021-05-26 20:42:20|743.33|739.33|743.55|739.55|743.56|739.56|743.33|739.33|15
1622061750000|2021-05-26 20:42:30|743.57|739.57|743.93|739.93|744.04|740.04|743.57|739.57|19
1622061760000|2021-05-26 20:42:40|743.96|739.96|743.89|739.89|744|740|743.85|739.85|14
1622061770000|2021-05-26 20:42:50|743.99|739.99|743.61|739.61|743.99|739.99|743.61|739.61|20
1622061780000|2021-05-26 20:43:00|743.57|739.57|743.21|739.21|743.57|739.57|742.93|738.93|21
1622061790000|2021-05-26 20:43:10|743.23|739.23|743.89|739.89|744.07|740.07|743.23|739.23|17
1622061800000|2021-05-26 20:43:20|744.07|740.07|743.57|739.57|744.11|740.11|743.57|739.57|21
1622061810000|2021-05-26 20:43:30|743.58|739.58|744.02|740.02|744.14|740.14|743.53|739.53|17
1622061820000|2021-05-26 20:43:40|744.01|740.01|744.03|740.03|744.12|740.12|743.83|739.83|16
1622061830000|2021-05-26 20:43:50|744.04|740.04|743.72|739.72|744.06|740.06|743.72|739.72|13
1622061840000|2021-05-26 20:44:00|743.74|739.74|743.81|739.81|743.82|739.82|743.7|739.7|11
1622061850000|2021-05-26 20:44:10|743.83|739.83|744.07|740.07|744.07|740.07|743.83|739.83|5
1622061860000|2021-05-26 20:44:20|744.08|740.08|744.22|740.22|744.26|740.26|743.74|739.74|18
1622061870000|2021-05-26 20:44:30|744.21|740.21|743.86|739.86|744.21|740.21|743.85|739.85|10
1622061880000|2021-05-26 20:44:40|743.82|739.82|743.93|739.93|743.93|739.93|743.82|739.82|4
1622061890000|2021-05-26 20:44:50|743.91|739.91|743.91|739.91|743.98|739.98|743.9|739.9|6
1622061900000|2021-05-26 20:45:00|743.95|739.95|743.6|739.6|743.97|739.97|743.58|739.58|10
1622061910000|2021-05-26 20:45:10|743.59|739.59|743.4|739.4|743.66|739.66|743.4|739.4|3
1622061920000|2021-05-26 20:45:20|743.39|739.39|743.45|739.45|743.45|739.45|743.39|739.39|4
1622061930000|2021-05-26 20:45:30|743.4|739.4|743.39|739.39|743.4|739.4|743.35|739.35|4
1622061940000|2021-05-26 20:45:40|743.41|739.41|743.73|739.73|743.85|739.85|743.41|739.41|15
1622061950000|2021-05-26 20:45:50|743.71|739.71|744.24|740.24|744.24|740.24|743.71|739.71|18
1622061960000|2021-05-26 20:46:00|744.19|740.19|743.89|739.89|744.21|740.21|743.85|739.85|17
1622061970000|2021-05-26 20:46:10|743.85|739.85|744.08|740.08|744.1|740.1|743.82|739.82|15
1622061980000|2021-05-26 20:46:20|744.02|740.02|743.75|739.75|744.02|740.02|743.64|739.64|12
1622061990000|2021-05-26 20:46:30|743.87|739.87|743.57|739.57|743.89|739.89|743.57|739.57|17
1622062000000|2021-05-26 20:46:40|743.56|739.56|743.44|739.44|743.56|739.56|743.44|739.44|2
1622062010000|2021-05-26 20:46:50|743.48|739.48|743.48|739.48|743.56|739.56|743.48|739.48|7
1622062020000|2021-05-26 20:47:00|743.42|739.42|743.56|739.56|743.56|739.56|743.42|739.42|5
1622062030000|2021-05-26 20:47:10|743.55|739.55|743.52|739.52|743.55|739.55|743.38|739.38|9
1622062040000|2021-05-26 20:47:20|743.55|739.55|743.59|739.59|743.6|739.6|743.55|739.55|6
1622062050000|2021-05-26 20:47:30|743.55|739.55|743.55|739.55|743.55|739.55|743.55|739.55|1
1622062060000|2021-05-26 20:47:40|743.58|739.58|743.58|739.58|743.58|739.58|743.58|739.58|1
1622062070000|2021-05-26 20:47:50|743.55|739.55|743.29|739.29|743.55|739.55|743.29|739.29|3
1622062080000|2021-05-26 20:48:00|743.2|739.2|742.62|738.62|743.2|739.2|742.6|738.6|13
1622062090000|2021-05-26 20:48:10|742.57|738.57|742.56|738.56|742.58|738.58|742.55|738.55|6
1622062100000|2021-05-26 20:48:20|742.59|738.59|742.58|738.58|742.59|738.59|742.58|738.58|2
1622062110000|2021-05-26 20:48:30|742.59|738.59|742.68|738.68|742.68|738.68|742.59|738.59|3
1622062120000|2021-05-26 20:48:40|742.69|738.69|742.77|738.77|743.05|739.05|742.69|738.69|4
1622062130000|2021-05-26 20:48:50|742.66|738.66|742.66|738.66|742.72|738.72|742.66|738.66|4
1622062140000|2021-05-26 20:49:00|742.73|738.73|742.66|738.66|742.74|738.74|742.66|738.66|3
1622062150000|2021-05-26 20:49:10|743.32|739.32|743.31|739.31|743.33|739.33|743.24|739.24|9
1622062160000|2021-05-26 20:49:20|743.28|739.28|743.34|739.34|743.37|739.37|743.28|739.28|10
1622062170000|2021-05-26 20:49:30|743.31|739.31|742.95|738.95|743.32|739.32|742.95|738.95|12
1622062180000|2021-05-26 20:49:40|742.94|738.94|742.7|738.7|742.94|738.94|742.67|738.67|12
1622062190000|2021-05-26 20:49:50|742.63|738.63|742.11|738.11|742.63|738.63|742.11|738.11|11
1622062200000|2021-05-26 20:50:00|742.1|738.1|742.08|738.08|742.11|738.11|742.08|738.08|10
1622062210000|2021-05-26 20:50:10|742.09|738.09|742.33|738.33|742.33|738.33|742.05|738.05|14
1622062220000|2021-05-26 20:50:20|742.26|738.26|742.12|738.12|742.29|738.29|742.12|738.12|9
1622062230000|2021-05-26 20:50:30|742.02|738.02|742.19|738.19|742.19|738.19|741.97|737.97|6
1622062240000|2021-05-26 20:50:40|742.2|738.2|741.9|737.9|742.52|738.52|741.9|737.9|16
1622062250000|2021-05-26 20:50:50|741.88|737.88|741.81|737.81|741.88|737.88|741.81|737.81|4
1622062260000|2021-05-26 20:51:00|741.78|737.78|741.66|737.66|741.78|737.78|741.66|737.66|10
1622062270000|2021-05-26 20:51:10|741.67|737.67|741.61|737.61|741.67|737.67|741.54|737.54|15
1622062280000|2021-05-26 20:51:20|741.59|737.59|741.58|737.58|741.6|737.6|741.52|737.52|6
1622062290000|2021-05-26 20:51:30|741.6|737.6|741.72|737.72|741.72|737.72|741.58|737.58|9
1622062300000|2021-05-26 20:51:40|741.66|737.66|741.8|737.8|741.83|737.83|741.66|737.66|4
1622062310000|2021-05-26 20:51:50|741.46|737.46|741.83|737.83|741.83|737.83|741.46|737.46|5
1622062320000|2021-05-26 20:52:00|741.91|737.91|741.82|737.82|741.91|737.91|741.7|737.7|9
1622062330000|2021-05-26 20:52:10|741.81|737.81|741.81|737.81|741.81|737.81|741.81|737.81|1
1622062340000|2021-05-26 20:52:20|741.84|737.84|741.73|737.73|741.84|737.84|741.73|737.73|5
1622062350000|2021-05-26 20:52:30|741.71|737.71|741.72|737.72|741.73|737.73|741.61|737.61|13
1622062360000|2021-05-26 20:52:40|741.68|737.68|741.76|737.76|741.79|737.79|741.68|737.68|13
1622062370000|2021-05-26 20:52:50|741.79|737.79|741.7|737.7|741.81|737.81|741.7|737.7|6
1622062380000|2021-05-26 20:53:00|741.73|737.73|741.5|737.5|741.74|737.74|741.5|737.5|5
1622062390000|2021-05-26 20:53:10|741.58|737.58|741.51|737.51|741.58|737.58|741.27|737.27|18
1622062400000|2021-05-26 20:53:20|741.48|737.48|741.69|737.69|742.09|738.09|741.48|737.48|11
1622062410000|2021-05-26 20:53:30|741.88|737.88|742.08|738.08|742.08|738.08|741.74|737.74|14
1622062420000|2021-05-26 20:53:40|741.99|737.99|741.85|737.85|742|738|741.81|737.81|16
1622062430000|2021-05-26 20:53:50|741.84|737.84|741.79|737.79|741.95|737.95|741.77|737.77|14
1622062440000|2021-05-26 20:54:00|741.81|737.81|741.76|737.76|741.81|737.81|741.76|737.76|8
1622062450000|2021-05-26 20:54:10|741.73|737.73|741.82|737.82|741.82|737.82|741.72|737.72|10
1622062460000|2021-05-26 20:54:20|741.93|737.93|741.76|737.76|741.94|737.94|741.76|737.76|8
1622062470000|2021-05-26 20:54:30|741.64|737.64|741.18|737.18|741.64|737.64|741.18|737.18|9
1622062480000|2021-05-26 20:54:40|741.17|737.17|741.6|737.6|741.61|737.61|741.15|737.15|17
1622062490000|2021-05-26 20:54:50|741.57|737.57|741.51|737.51|741.6|737.6|741.51|737.51|4
1622062500000|2021-05-26 20:55:00|741.53|737.53|741.47|737.47|741.63|737.63|741.46|737.46|12
1622062510000|2021-05-26 20:55:10|741.48|737.48|741.39|737.39|741.48|737.48|741.39|737.39|7
1622062520000|2021-05-26 20:55:20|741.45|737.45|741.42|737.42|741.45|737.45|741.41|737.41|5
1622062530000|2021-05-26 20:55:30|741.35|737.35|740.95|736.95|741.35|737.35|740.9|736.9|15
1622062540000|2021-05-26 20:55:40|740.88|736.88|741.04|737.04|741.06|737.06|740.88|736.88|7
1622062550000|2021-05-26 20:55:50|741.05|737.05|741.17|737.17|741.19|737.19|741.04|737.04|11
1622062560000|2021-05-26 20:56:00|741.11|737.11|741.18|737.18|741.18|737.18|741.11|737.11|4
1622062570000|2021-05-26 20:56:10|741.19|737.19|741.86|737.86|741.86|737.86|741.15|737.15|12
1622062580000|2021-05-26 20:56:20|741.87|737.87|742.05|738.05|742.05|738.05|741.87|737.87|5
1622062590000|2021-05-26 20:56:30|742.08|738.08|742.22|738.22|742.3|738.3|742.08|738.08|5
1622062600000|2021-05-26 20:56:40|742.21|738.21|742.08|738.08|742.22|738.22|742.07|738.07|11
1622062610000|2021-05-26 20:56:50|742.03|738.03|741.92|737.92|742.03|738.03|741.92|737.92|3
1622062620000|2021-05-26 20:57:00|741.89|737.89|741.83|737.83|741.93|737.93|741.83|737.83|6
1622062630000|2021-05-26 20:57:10|741.87|737.87|741.88|737.88|741.88|737.88|741.84|737.84|3
1622062640000|2021-05-26 20:57:20|741.89|737.89|741.89|737.89|741.89|737.89|741.89|737.89|1
1622062650000|2021-05-26 20:57:30|741.93|737.93|742.18|738.18|742.18|738.18|741.93|737.93|9
1622062660000|2021-05-26 20:57:40|742.16|738.16|742.28|738.28|742.34|738.34|742.16|738.16|7
1622062670000|2021-05-26 20:57:50|742.16|738.16|742.11|738.11|742.16|738.16|742.1|738.1|3
1622062680000|2021-05-26 20:58:00|742.12|738.12|742.2|738.2|742.21|738.21|742.12|738.12|9
1622062700000|2021-05-26 20:58:20|742.35|738.35|742.12|738.12|742.35|738.35|742.12|738.12|3
1622062710000|2021-05-26 20:58:30|742.15|738.15|742.64|738.64|742.74|738.74|742.15|738.15|10
1622062720000|2021-05-26 20:58:40|742.63|738.63|742.6|738.6|742.75|738.75|742.57|738.57|9
1622062730000|2021-05-26 20:58:50|742.62|738.62|742.63|738.63|742.63|738.63|742.62|738.62|2
1622062740000|2021-05-26 20:59:00|742.56|738.56|742.62|738.62|742.63|738.63|742.56|738.56|6
1622062750000|2021-05-26 20:59:10|742.65|738.65|742.61|738.61|742.66|738.66|742.61|738.61|5
1622062760000|2021-05-26 20:59:20|742.62|738.62|742.5|738.5|742.62|738.62|742.5|738.5|4
1622062770000|2021-05-26 20:59:30|742.51|738.51|742.53|738.53|742.53|738.53|742.51|738.51|2
1622062780000|2021-05-26 20:59:40|742.56|738.56|742.56|738.56|742.58|738.58|742.56|738.56|5
1622062790000|2021-05-26 20:59:50|742.57|738.57|742.51|738.51|742.6|738.6|742.51|738.51|8
1622062800000|2021-05-26 21:00:00|742.47|738.47|742.29|738.29|742.47|738.47|742.29|738.29|6
1622062810000|2021-05-26 21:00:10|742.3|738.3|742.4|738.4|742.4|738.4|742.3|738.3|7
1622062820000|2021-05-26 21:00:20|742.36|738.36|742.26|738.26|742.39|738.39|742.16|738.16|16
1622062830000|2021-05-26 21:00:30|742.31|738.31|742.43|738.43|742.43|738.43|742.25|738.25|9
1622062840000|2021-05-26 21:00:40|742.42|738.42|742.09|738.09|742.44|738.44|741.98|737.98|16
1622062850000|2021-05-26 21:00:50|742.18|738.18|742.16|738.16|742.18|738.18|742.07|738.07|6
1622062860000|2021-05-26 21:01:00|742.17|738.17|742.16|738.16|742.18|738.18|742.14|738.14|5
1622062870000|2021-05-26 21:01:10|742.15|738.15|742.16|738.16|742.16|738.16|742.15|738.15|4
1622062880000|2021-05-26 21:01:20|742.15|738.15|742.14|738.14|742.16|738.16|742.14|738.14|4
1622062890000|2021-05-26 21:01:30|742.15|738.15|742.1|738.1|742.15|738.15|742.09|738.09|7
1622062900000|2021-05-26 21:01:40|742.05|738.05|742.04|738.04|742.05|738.05|742.04|738.04|2
1622062910000|2021-05-26 21:01:50|742.05|738.05|742.05|738.05|742.05|738.05|742.05|738.05|1
1622062920000|2021-05-26 21:02:00|742.06|738.06|742.05|738.05|742.06|738.06|742.05|738.05|2
1622062930000|2021-05-26 21:02:10|742.04|738.04|742.03|738.03|742.04|738.04|742.03|738.03|2
1622062950000|2021-05-26 21:02:30|742.09|738.09|742.32|738.32|742.32|738.32|742.08|738.08|14
1622062960000|2021-05-26 21:02:40|742.28|738.28|742.28|738.28|742.28|738.28|742.28|738.28|1
1622062970000|2021-05-26 21:02:50|742.18|738.18|742.5|738.5|742.5|738.5|742.18|738.18|5
1622062980000|2021-05-26 21:03:00|742.42|738.42|742.52|738.52|742.52|738.52|742.41|738.41|5
1622062990000|2021-05-26 21:03:10|742.68|738.68|743.63|739.63|743.63|739.63|742.68|738.68|20
1622063000000|2021-05-26 21:03:20|743.64|739.64|744.17|740.17|744.17|740.17|743.18|739.18|9
1622063010000|2021-05-26 21:03:30|744.23|740.23|744.22|740.22|744.25|740.25|744.19|740.19|5
1622063020000|2021-05-26 21:03:40|744.35|740.35|745.04|741.04|745.04|741.04|744.35|740.35|13
1622063030000|2021-05-26 21:03:50|745.09|741.09|745.17|741.17|745.17|741.17|745.09|741.09|6
1622063040000|2021-05-26 21:04:00|745.16|741.16|744.74|740.74|745.17|741.17|744.74|740.74|13
1622063050000|2021-05-26 21:04:10|744.78|740.78|744.91|740.91|744.93|740.93|744.78|740.78|11
1622063060000|2021-05-26 21:04:20|744.92|740.92|744.87|740.87|744.92|740.92|744.83|740.83|7
1622063070000|2021-05-26 21:04:30|744.82|740.82|744.93|740.93|744.93|740.93|744.82|740.82|10
1622063090000|2021-05-26 21:04:50|744.97|740.97|744.91|740.91|744.97|740.97|744.91|740.91|5
1622063100000|2021-05-26 21:05:00|744.92|740.92|744.37|740.37|745|741|744.37|740.37|14
1622063110000|2021-05-26 21:05:10|744.26|740.26|743.44|739.44|744.26|740.26|743.41|739.41|26
1622063120000|2021-05-26 21:05:20|743.48|739.48|743.93|739.93|743.93|739.93|743.45|739.45|9
1622063130000|2021-05-26 21:05:30|743.94|739.94|744.11|740.11|744.13|740.13|743.86|739.86|17
1622063140000|2021-05-26 21:05:40|744.13|740.13|743.78|739.78|744.13|740.13|743.78|739.78|11
1622063150000|2021-05-26 21:05:50|743.82|739.82|743.81|739.81|743.93|739.93|743.69|739.69|13
1622063160000|2021-05-26 21:06:00|743.83|739.83|743.99|739.99|744.13|740.13|743.83|739.83|11
1622063170000|2021-05-26 21:06:10|743.97|739.97|743.21|739.21|743.97|739.97|743.19|739.19|19
1622063180000|2021-05-26 21:06:20|743.19|739.19|742.46|738.46|743.19|739.19|742.46|738.46|25
1622063190000|2021-05-26 21:06:30|742.45|738.45|742.97|738.97|742.97|738.97|742.11|738.11|21
1622063200000|2021-05-26 21:06:40|742.98|738.98|742.96|738.96|743.02|739.02|742.96|738.96|7
1622063210000|2021-05-26 21:06:50|742.93|738.93|743.04|739.04|743.08|739.08|742.8|738.8|12
1622063220000|2021-05-26 21:07:00|743.03|739.03|742.95|738.95|743.08|739.08|742.85|738.85|11
1622063230000|2021-05-26 21:07:10|742.88|738.88|742.97|738.97|742.97|738.97|742.81|738.81|10
1622063240000|2021-05-26 21:07:20|743|739|743.09|739.09|743.12|739.12|742.98|738.98|9
1622063250000|2021-05-26 21:07:30|743.08|739.08|742.8|738.8|743.08|739.08|742.8|738.8|10
1622063260000|2021-05-26 21:07:40|742.83|738.83|742.95|738.95|742.95|738.95|742.83|738.83|8
1622063270000|2021-05-26 21:07:50|742.89|738.89|743.01|739.01|743.01|739.01|742.89|738.89|6
1622063280000|2021-05-26 21:08:00|743|739|743.14|739.14|743.42|739.42|743|739|14
1622063290000|2021-05-26 21:08:10|743.3|739.3|743.14|739.14|743.41|739.41|743.14|739.14|4
1622063300000|2021-05-26 21:08:20|744.21|740.21|745.37|741.37|745.4|741.4|744.21|740.21|18
1622063310000|2021-05-26 21:08:30|745.26|741.26|744.85|740.85|745.26|741.26|744.85|740.85|5
1622063320000|2021-05-26 21:08:40|744.88|740.88|744.63|740.63|744.88|740.88|744.63|740.63|13
1622063330000|2021-05-26 21:08:50|744.72|740.72|744.49|740.49|744.72|740.72|744.48|740.48|20
1622063340000|2021-05-26 21:09:00|744.5|740.5|744.58|740.58|744.61|740.61|744.48|740.48|9
1622063350000|2021-05-26 21:09:10|744.67|740.67|744.76|740.76|744.76|740.76|744.56|740.56|5
1622063360000|2021-05-26 21:09:20|744.75|740.75|744.78|740.78|744.81|740.81|744.7|740.7|10
1622063370000|2021-05-26 21:09:30|744.74|740.74|744.83|740.83|745.24|741.24|744.74|740.74|17
1622063380000|2021-05-26 21:09:40|744.86|740.86|745.05|741.05|745.09|741.09|744.86|740.86|9
1622063390000|2021-05-26 21:09:50|745|741|744.57|740.57|745.06|741.06|744.57|740.57|11
1622063400000|2021-05-26 21:10:00|744.35|740.35|744.32|740.32|744.39|740.39|744.27|740.27|22
1622063410000|2021-05-26 21:10:10|744.31|740.31|744.5|740.5|744.56|740.56|744.24|740.24|13
1622063420000|2021-05-26 21:10:20|744.65|740.65|744.5|740.5|744.65|740.65|744.31|740.31|13
1622063430000|2021-05-26 21:10:30|744.49|740.49|744.16|740.16|744.5|740.5|744.16|740.16|9
1622063440000|2021-05-26 21:10:40|744.18|740.18|744.33|740.33|744.37|740.37|744.18|740.18|8
1622063450000|2021-05-26 21:10:50|744.18|740.18|744.07|740.07|744.18|740.18|743.97|739.97|11
1622063460000|2021-05-26 21:11:00|744.06|740.06|743.4|739.4|744.06|740.06|743.4|739.4|16
1622063470000|2021-05-26 21:11:10|743.44|739.44|743.84|739.84|743.84|739.84|743.39|739.39|14
1622063480000|2021-05-26 21:11:20|743.8|739.8|743.4|739.4|743.8|739.8|743.4|739.4|12
1622063490000|2021-05-26 21:11:30|743.46|739.46|743.77|739.77|743.84|739.84|743.44|739.44|13
1622063500000|2021-05-26 21:11:40|743.81|739.81|743.58|739.58|743.99|739.99|743.58|739.58|10
1622063510000|2021-05-26 21:11:50|743.91|739.91|743.83|739.83|743.92|739.92|743.83|739.83|3
1622063520000|2021-05-26 21:12:00|743.58|739.58|744.41|740.41|744.57|740.57|743.58|739.58|11
1622063530000|2021-05-26 21:12:10|744.45|740.45|744.52|740.52|744.55|740.55|744.43|740.43|8
1622063540000|2021-05-26 21:12:20|744.66|740.66|744.63|740.63|744.66|740.66|744.63|740.63|2
1622063550000|2021-05-26 21:12:30|744.65|740.65|745.07|741.07|745.07|741.07|744.65|740.65|8
1622063560000|2021-05-26 21:12:40|745.08|741.08|745.36|741.36|745.36|741.36|745.08|741.08|5
1622063570000|2021-05-26 21:12:50|745.35|741.35|745.04|741.04|745.35|741.35|744.98|740.98|10
1622063580000|2021-05-26 21:13:00|745|741|744.07|740.07|745.04|741.04|744.07|740.07|18
1622063590000|2021-05-26 21:13:10|744.08|740.08|743.69|739.69|744.12|740.12|743.69|739.69|16
1622063600000|2021-05-26 21:13:20|743.68|739.68|744.15|740.15|744.15|740.15|743.68|739.68|16
1622063610000|2021-05-26 21:13:30|743.87|739.87|744.11|740.11|744.12|740.12|743.85|739.85|10
1622063620000|2021-05-26 21:13:40|744.12|740.12|744.1|740.1|744.13|740.13|744.03|740.03|11
1622063630000|2021-05-26 21:13:50|744.09|740.09|744.36|740.36|744.42|740.42|744.09|740.09|14
1622063640000|2021-05-26 21:14:00|744.41|740.41|744.46|740.46|744.51|740.51|744.21|740.21|11
1622063650000|2021-05-26 21:14:10|744.45|740.45|744.35|740.35|744.45|740.45|744.21|740.21|11
1622063660000|2021-05-26 21:14:20|744.37|740.37|744.21|740.21|744.63|740.63|744.21|740.21|13
1622063670000|2021-05-26 21:14:30|744.39|740.39|744.82|740.82|744.82|740.82|744.37|740.37|6
1622063680000|2021-05-26 21:14:40|744.84|740.84|744.78|740.78|744.85|740.85|744.78|740.78|3
1622063690000|2021-05-26 21:14:50|744.92|740.92|744.98|740.98|745.06|741.06|744.92|740.92|9
1622063700000|2021-05-26 21:15:00|745.03|741.03|744.68|740.68|745.03|741.03|744.61|740.61|14
1622063710000|2021-05-26 21:15:10|744.71|740.71|744.31|740.31|744.71|740.71|744.3|740.3|10
1622063720000|2021-05-26 21:15:20|744.25|740.25|744.23|740.23|744.26|740.26|744.21|740.21|11
1622063730000|2021-05-26 21:15:30|744.29|740.29|744.17|740.17|744.29|740.29|744.14|740.14|11
1622063740000|2021-05-26 21:15:40|744.16|740.16|743.79|739.79|744.21|740.21|743.79|739.79|9
1622063750000|2021-05-26 21:15:50|743.45|739.45|743.4|739.4|743.45|739.45|743.39|739.39|3
1622063760000|2021-05-26 21:16:00|743.39|739.39|743.41|739.41|743.48|739.48|743.34|739.34|10
1622063770000|2021-05-26 21:16:10|743.44|739.44|743.28|739.28|743.44|739.44|743.28|739.28|5
1622063780000|2021-05-26 21:16:20|743.3|739.3|743.23|739.23|743.3|739.3|743.23|739.23|5
1622063790000|2021-05-26 21:16:30|743.28|739.28|742.96|738.96|743.28|739.28|742.96|738.96|7
1622063800000|2021-05-26 21:16:40|742.95|738.95|742.88|738.88|743.02|739.02|742.88|738.88|7
1622063810000|2021-05-26 21:16:50|742.9|738.9|742.75|738.75|742.9|738.9|742.75|738.75|4
1622063820000|2021-05-26 21:17:00|742.45|738.45|742.46|738.46|742.46|738.46|742.42|738.42|4
1622063830000|2021-05-26 21:17:10|742.47|738.47|742.47|738.47|742.47|738.47|742.47|738.47|1
1622063840000|2021-05-26 21:17:20|742.53|738.53|742.56|738.56|742.56|738.56|742.52|738.52|7
1622063850000|2021-05-26 21:17:30|742.55|738.55|742.42|738.42|742.56|738.56|742.42|738.42|8
1622063860000|2021-05-26 21:17:40|742.54|738.54|742.47|738.47|742.54|738.54|742.46|738.46|6
1622063870000|2021-05-26 21:17:50|742.46|738.46|742.42|738.42|742.46|738.46|742.42|738.42|2
1622063880000|2021-05-26 21:18:00|742.36|738.36|742.35|738.35|742.36|738.36|742.35|738.35|2
1622063890000|2021-05-26 21:18:10|742.25|738.25|742.06|738.06|742.25|738.25|742.06|738.06|5
1622063900000|2021-05-26 21:18:20|742.07|738.07|741.99|737.99|742.07|738.07|741.99|737.99|7
1622063910000|2021-05-26 21:18:30|741.92|737.92|741.78|737.78|741.92|737.92|741.78|737.78|2
1622063930000|2021-05-26 21:18:50|741.64|737.64|741.55|737.55|741.7|737.7|741.55|737.55|7
1622063950000|2021-05-26 21:19:10|741.49|737.49|741.17|737.17|741.49|737.49|741.17|737.17|8
1622063960000|2021-05-26 21:19:20|741.05|737.05|741.12|737.12|741.14|737.14|741.05|737.05|6
1622063970000|2021-05-26 21:19:30|741.13|737.13|741.18|737.18|741.18|737.18|741.07|737.07|5
1622063980000|2021-05-26 21:19:40|741.14|737.14|741.18|737.18|741.18|737.18|741.14|737.14|2
1622063990000|2021-05-26 21:19:50|741.25|737.25|741.04|737.04|741.27|737.27|741.04|737.04|10
1622064000000|2021-05-26 21:20:00|741.12|737.12|741.62|737.62|741.62|737.62|741.12|737.12|10
1622064010000|2021-05-26 21:20:10|741.9|737.9|741.9|737.9|741.9|737.9|741.9|737.9|1
1622064020000|2021-05-26 21:20:20|741.87|737.87|741.8|737.8|741.87|737.87|741.8|737.8|3
1622064030000|2021-05-26 21:20:30|741.78|737.78|741.63|737.63|741.78|737.78|741.47|737.47|10
1622064040000|2021-05-26 21:20:40|741.64|737.64|741.7|737.7|741.7|737.7|741.64|737.64|3
1622064050000|2021-05-26 21:20:50|741.85|737.85|742.22|738.22|742.3|738.3|741.85|737.85|4
1622064080000|2021-05-26 21:21:20|741.97|737.97|742.12|738.12|742.12|738.12|741.97|737.97|2
1622064090000|2021-05-26 21:21:30|742.13|738.13|742.13|738.13|742.13|738.13|742.13|738.13|1
1622064100000|2021-05-26 21:21:40|741.97|737.97|742.82|738.82|742.82|738.82|741.97|737.97|6
1622064110000|2021-05-26 21:21:50|742.89|738.89|742.88|738.88|742.89|738.89|742.88|738.88|2
1622064120000|2021-05-26 21:22:00|742.89|738.89|742.94|738.94|742.94|738.94|742.89|738.89|2
1622064130000|2021-05-26 21:22:10|742.89|738.89|742.95|738.95|743.03|739.03|742.89|738.89|5
1622064140000|2021-05-26 21:22:20|743.08|739.08|743.4|739.4|743.4|739.4|743.06|739.06|8
1622064170000|2021-05-26 21:22:50|743.81|739.81|743.78|739.78|743.88|739.88|743.7|739.7|7
1622064180000|2021-05-26 21:23:00|743.77|739.77|744.18|740.18|744.45|740.45|743.7|739.7|7
1622064190000|2021-05-26 21:23:10|744.38|740.38|744.39|740.39|744.39|740.39|744.38|740.38|2
1622064210000|2021-05-26 21:23:30|744.38|740.38|744.38|740.38|744.38|740.38|744.38|740.38|1
1622064220000|2021-05-26 21:23:40|744.39|740.39|744.51|740.51|744.51|740.51|744.39|740.39|2
1622064230000|2021-05-26 21:23:50|744.52|740.52|744.51|740.51|744.52|740.52|744.51|740.51|2
1622064240000|2021-05-26 21:24:00|744.52|740.52|744.88|740.88|744.88|740.88|744.52|740.52|9
1622064250000|2021-05-26 21:24:10|744.62|740.62|744.62|740.62|744.62|740.62|744.62|740.62|1
1622064260000|2021-05-26 21:24:20|744.89|740.89|744.62|740.62|744.89|740.89|744.62|740.62|2
1622064270000|2021-05-26 21:24:30|745.04|741.04|745.77|741.77|745.78|741.78|745.04|741.04|4
1622064280000|2021-05-26 21:24:40|745.73|741.73|745.66|741.66|745.77|741.77|745.66|741.66|8
1622064300000|2021-05-26 21:25:00|745.63|741.63|744.72|740.72|745.63|741.63|744.72|740.72|12
1622064310000|2021-05-26 21:25:10|744.47|740.47|743.54|739.54|744.47|740.47|743.54|739.54|21
1622064320000|2021-05-26 21:25:20|743.61|739.61|743.7|739.7|743.73|739.73|743.6|739.6|8
1622064330000|2021-05-26 21:25:30|743.36|739.36|743.47|739.47|743.47|739.47|743.36|739.36|2
1622064340000|2021-05-26 21:25:40|743.39|739.39|743.3|739.3|743.39|739.39|743.26|739.26|5
1622064350000|2021-05-26 21:25:50|743.2|739.2|743.33|739.33|743.35|739.35|743.15|739.15|14
1622064360000|2021-05-26 21:26:00|743.35|739.35|743.81|739.81|743.81|739.81|743.35|739.35|11
1622064370000|2021-05-26 21:26:10|743.69|739.69|743.38|739.38|743.69|739.69|743.38|739.38|11
1622064380000|2021-05-26 21:26:20|743.41|739.41|743.38|739.38|743.41|739.41|743.38|739.38|2
1622064390000|2021-05-26 21:26:30|743.3|739.3|743.3|739.3|743.3|739.3|743.3|739.3|1
1622064420000|2021-05-26 21:27:00|743.17|739.17|743.1|739.1|743.17|739.17|743.1|739.1|3
1622064430000|2021-05-26 21:27:10|743.03|739.03|742.81|738.81|743.03|739.03|742.81|738.81|4
1622064460000|2021-05-26 21:27:40|742.82|738.82|742.82|738.82|742.82|738.82|742.82|738.82|1
1622064470000|2021-05-26 21:27:50|742.68|738.68|742.68|738.68|742.68|738.68|742.68|738.68|1
1622064490000|2021-05-26 21:28:10|742.64|738.64|742.65|738.65|742.65|738.65|742.63|738.63|4
1622064500000|2021-05-26 21:28:20|742.66|738.66|742.66|738.66|742.66|738.66|742.66|738.66|1
1622064510000|2021-05-26 21:28:30|742.68|738.68|742.68|738.68|742.68|738.68|742.68|738.68|1
1622064520000|2021-05-26 21:28:40|742.67|738.67|742.58|738.58|742.67|738.67|742.58|738.58|2
1622064540000|2021-05-26 21:29:00|742.65|738.65|742.7|738.7|742.7|738.7|742.65|738.65|3
1622064560000|2021-05-26 21:29:20|742.75|738.75|742.78|738.78|742.78|738.78|742.75|738.75|2
1622064570000|2021-05-26 21:29:30|743.05|739.05|743.05|739.05|743.06|739.06|743.05|739.05|3
1622064580000|2021-05-26 21:29:40|743.01|739.01|743.02|739.02|743.02|739.02|743.01|739.01|2
1622064600000|2021-05-26 21:30:00|742.86|738.86|742.84|738.84|742.91|738.91|742.84|738.84|5
1622064610000|2021-05-26 21:30:10|742.85|738.85|742.85|738.85|742.85|738.85|742.85|738.85|1
1622064620000|2021-05-26 21:30:20|742.92|738.92|742.85|738.85|742.92|738.92|742.85|738.85|2
1622064640000|2021-05-26 21:30:40|742.67|738.67|742.69|738.69|742.69|738.69|742.67|738.67|2
1622064650000|2021-05-26 21:30:50|742.7|738.7|742.7|738.7|742.7|738.7|742.7|738.7|1
1622064660000|2021-05-26 21:31:00|742.56|738.56|742.56|738.56|742.56|738.56|742.56|738.56|1
1622064670000|2021-05-26 21:31:10|742.52|738.52|742.43|738.43|742.53|738.53|742.43|738.43|6
1622064710000|2021-05-26 21:31:50|742.42|738.42|742.16|738.16|742.42|738.42|742.16|738.16|4
1622064720000|2021-05-26 21:32:00|742.19|738.19|742.04|738.04|742.2|738.2|742.04|738.04|8
1622064730000|2021-05-26 21:32:10|742.03|738.03|741.94|737.94|742.03|738.03|741.94|737.94|3
1622064740000|2021-05-26 21:32:20|741.9|737.9|741.73|737.73|741.9|737.9|741.72|737.72|6
1622064750000|2021-05-26 21:32:30|741.74|737.74|741.66|737.66|741.74|737.74|741.66|737.66|7
1622064760000|2021-05-26 21:32:40|741.61|737.61|741.67|737.67|741.67|737.67|741.61|737.61|3
1622064770000|2021-05-26 21:32:50|741.64|737.64|741.66|737.66|741.67|737.67|741.64|737.64|3
1622064780000|2021-05-26 21:33:00|741.68|737.68|741.64|737.64|741.68|737.68|741.64|737.64|3
1622064790000|2021-05-26 21:33:10|741.56|737.56|741.56|737.56|741.56|737.56|741.56|737.56|1
1622064800000|2021-05-26 21:33:20|741.53|737.53|741.6|737.6|741.65|737.65|741.53|737.53|8
1622064810000|2021-05-26 21:33:30|741.66|737.66|741.67|737.67|741.67|737.67|741.66|737.66|2
1622064830000|2021-05-26 21:33:50|741.68|737.68|741.68|737.68|741.68|737.68|741.68|737.68|1
1622064840000|2021-05-26 21:34:00|741.57|737.57|741.57|737.57|741.57|737.57|741.57|737.57|1
1622064850000|2021-05-26 21:34:10|741.54|737.54|741.54|737.54|741.54|737.54|741.54|737.54|1
1622064860000|2021-05-26 21:34:20|741.55|737.55|741.57|737.57|741.57|737.57|741.53|737.53|3
1622064870000|2021-05-26 21:34:30|741.45|737.45|741.18|737.18|741.45|737.45|741.18|737.18|10
1622064880000|2021-05-26 21:34:40|741.19|737.19|741.18|737.18|741.19|737.19|741.18|737.18|2
1622064890000|2021-05-26 21:34:50|741.19|737.19|741.18|737.18|741.19|737.19|741.18|737.18|4
1622064900000|2021-05-26 21:35:00|741.08|737.08|741.02|737.02|741.09|737.09|741.02|737.02|7
1622064910000|2021-05-26 21:35:10|741|737|741|737|741|737|741|737|1
1622064920000|2021-05-26 21:35:20|740.97|736.97|740.98|736.98|740.99|736.99|740.96|736.96|4
1622064930000|2021-05-26 21:35:30|740.89|736.89|740.73|736.73|740.89|736.89|740.73|736.73|4
1622064940000|2021-05-26 21:35:40|740.66|736.66|740.65|736.65|740.66|736.66|740.65|736.65|2
1622064950000|2021-05-26 21:35:50|740.64|736.64|740.26|736.26|740.64|736.64|740.26|736.26|8
1622064960000|2021-05-26 21:36:00|740.14|736.14|740.19|736.19|740.21|736.21|740.14|736.14|6
1622064970000|2021-05-26 21:36:10|740.13|736.13|740.07|736.07|740.14|736.14|740.07|736.07|4
1622064980000|2021-05-26 21:36:20|740|736|739.94|735.94|740|736|739.94|735.94|9
1622064990000|2021-05-26 21:36:30|739.84|735.84|739.29|735.29|739.84|735.84|739.29|735.29|15
1622065000000|2021-05-26 21:36:40|739.12|735.12|739.12|735.12|739.14|735.14|739.11|735.11|5
1622065020000|2021-05-26 21:37:00|739.17|735.17|739.14|735.14|739.18|735.18|739.13|735.13|4
1622065040000|2021-05-26 21:37:20|739.22|735.22|739.22|735.22|739.23|735.23|739.22|735.22|3
1622065060000|2021-05-26 21:37:40|739.27|735.27|739.27|735.27|739.27|735.27|739.27|735.27|1
1622065090000|2021-05-26 21:38:10|739.25|735.25|739.1|735.1|739.25|735.25|739.1|735.1|4
1622065100000|2021-05-26 21:38:20|739.07|735.07|738.89|734.89|739.07|735.07|738.89|734.89|4
1622065130000|2021-05-26 21:38:50|738.93|734.93|738.93|734.93|738.93|734.93|738.93|734.93|1
1622065140000|2021-05-26 21:39:00|738.88|734.88|738.83|734.83|738.88|734.88|738.83|734.83|2
1622065150000|2021-05-26 21:39:10|738.8|734.8|738.8|734.8|738.8|734.8|738.8|734.8|1
1622065160000|2021-05-26 21:39:20|738.58|734.58|738.46|734.46|738.65|734.65|738.46|734.46|13
1622065170000|2021-05-26 21:39:30|738.47|734.47|738.61|734.61|738.61|734.61|738.47|734.47|7
1622065180000|2021-05-26 21:39:40|738.59|734.59|738.59|734.59|738.6|734.6|738.59|734.59|3
1622065190000|2021-05-26 21:39:50|738.6|734.6|738.59|734.59|738.6|734.6|738.55|734.55|5
1622065200000|2021-05-26 21:40:00|738.61|734.61|738.63|734.63|738.67|734.67|738.61|734.61|4
1622065210000|2021-05-26 21:40:10|738.67|734.67|738.84|734.84|738.93|734.93|738.67|734.67|9
1622065220000|2021-05-26 21:40:20|738.85|734.85|739.78|735.78|739.84|735.84|738.79|734.79|13
1622065230000|2021-05-26 21:40:30|739.83|735.83|739.52|735.52|739.96|735.96|739.52|735.52|12
1622065240000|2021-05-26 21:40:40|739.42|735.42|739.37|735.37|739.43|735.43|739.37|735.37|4
1622065250000|2021-05-26 21:40:50|739.36|735.36|739.37|735.37|739.41|735.41|739.36|735.36|4
1622065260000|2021-05-26 21:41:00|739.36|735.36|739.23|735.23|739.36|735.36|739.23|735.23|4
1622065270000|2021-05-26 21:41:10|739.27|735.27|739.27|735.27|739.27|735.27|739.27|735.27|1
1622065310000|2021-05-26 21:41:50|739.17|735.17|739.33|735.33|739.57|735.57|739.17|735.17|12
1622065320000|2021-05-26 21:42:00|739.52|735.52|739.53|735.53|739.56|735.56|739.52|735.52|3
1622065330000|2021-05-26 21:42:10|739.62|735.62|740.88|736.88|740.88|736.88|739.62|735.62|10
1622065340000|2021-05-26 21:42:20|740.89|736.89|741.09|737.09|741.38|737.38|740.89|736.89|9
1622065350000|2021-05-26 21:42:30|741.49|737.49|741.09|737.09|741.5|737.5|741.09|737.09|5
1622065360000|2021-05-26 21:42:40|742.33|738.33|742.27|738.27|742.33|738.33|742.21|738.21|3
1622065370000|2021-05-26 21:42:50|742.38|738.38|742.46|738.46|742.55|738.55|742.14|738.14|12
1622065380000|2021-05-26 21:43:00|742.49|738.49|742.56|738.56|742.57|738.57|742.46|738.46|10
1622065390000|2021-05-26 21:43:10|742.57|738.57|743.08|739.08|743.09|739.09|742.55|738.55|15
1622065400000|2021-05-26 21:43:20|743.07|739.07|742.74|738.74|743.15|739.15|742.74|738.74|8
1622065410000|2021-05-26 21:43:30|742.85|738.85|742.87|738.87|742.87|738.87|742.85|738.85|2
1622065420000|2021-05-26 21:43:40|742.84|738.84|742.74|738.74|742.84|738.84|742.74|738.74|2
1622065440000|2021-05-26 21:44:00|742.9|738.9|742.75|738.75|742.9|738.9|742.75|738.75|4
1622065450000|2021-05-26 21:44:10|742.76|738.76|742.69|738.69|742.76|738.76|742.61|738.61|3
1622065460000|2021-05-26 21:44:20|742.59|738.59|741.78|737.78|742.59|738.59|741.78|737.78|15
1622065470000|2021-05-26 21:44:30|741.75|737.75|741.49|737.49|741.76|737.76|741.13|737.13|23
1622065480000|2021-05-26 21:44:40|741.5|737.5|741.74|737.74|741.78|737.78|741.5|737.5|11
1622065490000|2021-05-26 21:44:50|741.78|737.78|741.86|737.86|741.86|737.86|741.78|737.78|2
1622065500000|2021-05-26 21:45:00|741.85|737.85|741.85|737.85|741.85|737.85|741.85|737.85|1
1622065510000|2021-05-26 21:45:10|741.86|737.86|742.09|738.09|742.34|738.34|741.86|737.86|16
1622065520000|2021-05-26 21:45:20|742.22|738.22|743.04|739.04|743.04|739.04|742.22|738.22|4
1622065530000|2021-05-26 21:45:30|742.96|738.96|742.88|738.88|742.97|738.97|742.88|738.88|3
1622065540000|2021-05-26 21:45:40|742.89|738.89|742.91|738.91|742.93|738.93|742.89|738.89|7
1622065550000|2021-05-26 21:45:50|742.94|738.94|743.09|739.09|743.09|739.09|742.91|738.91|11
1622065560000|2021-05-26 21:46:00|743.12|739.12|742.9|738.9|743.17|739.17|742.9|738.9|8
1622065570000|2021-05-26 21:46:10|742.93|738.93|743.05|739.05|743.05|739.05|742.93|738.93|5
1622065580000|2021-05-26 21:46:20|743|739|743.12|739.12|743.23|739.23|743|739|8
1622065590000|2021-05-26 21:46:30|743.01|739.01|743.1|739.1|743.17|739.17|743.01|739.01|7
1622065600000|2021-05-26 21:46:40|743.07|739.07|743.43|739.43|743.53|739.53|742.95|738.95|18
1622065610000|2021-05-26 21:46:50|743.42|739.42|743.78|739.78|743.8|739.8|743.42|739.42|10
1622065620000|2021-05-26 21:47:00|743.76|739.76|743.76|739.76|743.78|739.78|743.69|739.69|4
1622065630000|2021-05-26 21:47:10|743.79|739.79|743.73|739.73|744.15|740.15|743.73|739.73|10
1622065640000|2021-05-26 21:47:20|744.19|740.19|743.73|739.73|744.48|740.48|743.73|739.73|4
1622065650000|2021-05-26 21:47:30|745.39|741.39|745.76|741.76|745.76|741.76|745.39|741.39|2
1622065660000|2021-05-26 21:47:40|745.77|741.77|745.71|741.71|745.77|741.77|745.71|741.71|2
1622065670000|2021-05-26 21:47:50|745.82|741.82|745.82|741.82|745.82|741.82|745.71|741.71|3
1622065680000|2021-05-26 21:48:00|745.71|741.71|746.37|742.37|746.37|742.37|745.71|741.71|9
1622065690000|2021-05-26 21:48:10|746.51|742.51|746.52|742.52|746.59|742.59|746.15|742.15|10
1622065700000|2021-05-26 21:48:20|746.47|742.47|746.66|742.66|746.74|742.74|746.35|742.35|9
1622065710000|2021-05-26 21:48:30|746.45|742.45|747.28|743.28|747.28|743.28|746.45|742.45|10
1622065720000|2021-05-26 21:48:40|747.07|743.07|747.78|743.78|748.03|744.03|747.07|743.07|9
1622065730000|2021-05-26 21:48:50|747.77|743.77|748|744|748|744|747.76|743.76|10
1622065740000|2021-05-26 21:49:00|748.01|744.01|748.01|744.01|748.01|744.01|748.01|744.01|1
1622065750000|2021-05-26 21:49:10|748.03|744.03|748.03|744.03|748.03|744.03|748.03|744.03|1
1622065770000|2021-05-26 21:49:30|747.82|743.82|747.82|743.82|747.82|743.82|747.82|743.82|1
1622065780000|2021-05-26 21:49:40|748.03|744.03|748.31|744.31|748.31|744.31|747.82|743.82|11
1622065790000|2021-05-26 21:49:50|748.32|744.32|749.43|745.43|749.53|745.53|748.32|744.32|18
1622065800000|2021-05-26 21:50:00|749.44|745.44|749.47|745.47|749.59|745.59|749.38|745.38|20
1622065810000|2021-05-26 21:50:10|749.55|745.55|749.64|745.64|749.87|745.87|749.55|745.55|10
1622065820000|2021-05-26 21:50:20|749.88|745.88|749.6|745.6|750.09|746.09|749.6|745.6|16
1622065830000|2021-05-26 21:50:30|749.94|745.94|749.6|745.6|749.97|745.97|749.6|745.6|5
1622065840000|2021-05-26 21:50:40|750.18|746.18|751.69|747.69|751.7|747.7|749.6|745.6|8
1622065850000|2021-05-26 21:50:50|751.7|747.7|751.71|747.71|751.71|747.71|751.7|747.7|2
1622065860000|2021-05-26 21:51:00|751.6|747.6|751.77|747.77|751.77|747.77|751.6|747.6|2
1622065870000|2021-05-26 21:51:10|751.76|747.76|751.72|747.72|751.77|747.77|751.72|747.72|3
1622065880000|2021-05-26 21:51:20|751.79|747.79|752.79|748.79|752.79|748.79|751.72|747.72|20
1622065890000|2021-05-26 21:51:30|752.8|748.8|754.36|750.36|754.36|750.36|752.78|748.78|21
1622065900000|2021-05-26 21:51:40|754.28|750.28|754.05|750.05|754.44|750.44|754.05|750.05|11
1622065910000|2021-05-26 21:51:50|754.52|750.52|754.67|750.67|754.67|750.67|754.52|750.52|12
1622065920000|2021-05-26 21:52:00|754.66|750.66|755|751|755|751|754.66|750.66|13
1622065930000|2021-05-26 21:52:10|755.02|751.02|755.61|751.61|756.12|752.12|755.02|751.02|22
1622065940000|2021-05-26 21:52:20|755.45|751.45|755.5|751.5|755.67|751.67|755.37|751.37|22
1622065950000|2021-05-26 21:52:30|755.44|751.44|755.34|751.34|755.53|751.53|755.34|751.34|9
1622065960000|2021-05-26 21:52:40|755.25|751.25|755.17|751.17|755.39|751.39|755.17|751.17|6
1622065970000|2021-05-26 21:52:50|755.19|751.19|753.92|749.92|755.27|751.27|753.92|749.92|19
1622065980000|2021-05-26 21:53:00|753.86|749.86|753.88|749.88|753.99|749.99|753.43|749.43|23
1622065990000|2021-05-26 21:53:10|753.89|749.89|753.8|749.8|753.98|749.98|753.8|749.8|6
1622066000000|2021-05-26 21:53:20|753.92|749.92|753.35|749.35|753.92|749.92|753.26|749.26|13
1622066010000|2021-05-26 21:53:30|753.47|749.47|753.47|749.47|753.47|749.47|753.47|749.47|1
1622066020000|2021-05-26 21:53:40|753.48|749.48|753.49|749.49|753.49|749.49|753.48|749.48|2
1622066030000|2021-05-26 21:53:50|753.5|749.5|753.72|749.72|753.72|749.72|753.5|749.5|6
1622066040000|2021-05-26 21:54:00|753.76|749.76|753.13|749.13|753.81|749.81|753.13|749.13|12
1622066050000|2021-05-26 21:54:10|753.12|749.12|753.02|749.02|753.12|749.12|753.02|749.02|6
1622066060000|2021-05-26 21:54:20|752.95|748.95|753.03|749.03|753.05|749.05|752.95|748.95|8
1622066070000|2021-05-26 21:54:30|753.02|749.02|752.85|748.85|753.05|749.05|752.78|748.78|12
1622066080000|2021-05-26 21:54:40|752.8|748.8|752.48|748.48|752.81|748.81|752.48|748.48|9
1622066090000|2021-05-26 21:54:50|752.39|748.39|752.34|748.34|752.46|748.46|752.32|748.32|12
1622066100000|2021-05-26 21:55:00|752.29|748.29|752.24|748.24|752.31|748.31|752.24|748.24|8
1622066110000|2021-05-26 21:55:10|752.27|748.27|751.63|747.63|752.27|748.27|751.46|747.46|18
1622066120000|2021-05-26 21:55:20|751.4|747.4|751.31|747.31|751.4|747.4|751.05|747.05|13
1622066130000|2021-05-26 21:55:30|751.56|747.56|751.02|747.02|751.56|747.56|750.81|746.81|20
1622066140000|2021-05-26 21:55:40|751.06|747.06|751.12|747.12|751.21|747.21|750.95|746.95|13
1622066150000|2021-05-26 21:55:50|751.08|747.08|751.17|747.17|751.29|747.29|750.96|746.96|12
1622066160000|2021-05-26 21:56:00|751.18|747.18|751.02|747.02|751.24|747.24|751.02|747.02|6
1622066170000|2021-05-26 21:56:10|751.03|747.03|750.93|746.93|751.05|747.05|750.93|746.93|7
1622066180000|2021-05-26 21:56:20|750.94|746.94|750.88|746.88|750.94|746.94|750.88|746.88|6
1622066190000|2021-05-26 21:56:30|750.78|746.78|750.75|746.75|750.78|746.78|750.75|746.75|2
1622066200000|2021-05-26 21:56:40|750.63|746.63|750.33|746.33|750.63|746.63|750.33|746.33|11
1622066210000|2021-05-26 21:56:50|750.32|746.32|750.39|746.39|750.44|746.44|750.28|746.28|9
1622066220000|2021-05-26 21:57:00|750.43|746.43|750.38|746.38|750.43|746.43|750.38|746.38|3
1622066230000|2021-05-26 21:57:10|750.39|746.39|750.36|746.36|750.4|746.4|750.36|746.36|3
1622066260000|2021-05-26 21:57:40|750.35|746.35|750.35|746.35|750.35|746.35|750.35|746.35|1
1622066270000|2021-05-26 21:57:50|750.32|746.32|750.2|746.2|750.32|746.32|750.2|746.2|2
1622066290000|2021-05-26 21:58:10|750.22|746.22|750.22|746.22|750.22|746.22|750.22|746.22|1
1622066300000|2021-05-26 21:58:20|750.2|746.2|750.2|746.2|750.2|746.2|750.2|746.2|1
1622066330000|2021-05-26 21:58:50|750.21|746.21|750.2|746.2|750.21|746.21|750.2|746.2|2
1622066340000|2021-05-26 21:59:00|750.13|746.13|749.87|745.87|750.13|746.13|749.87|745.87|3
1622066350000|2021-05-26 21:59:10|749.92|745.92|750.51|746.51|751.01|747.01|749.84|745.84|16
1622066360000|2021-05-26 21:59:20|750.81|746.81|750.95|746.95|750.96|746.96|750.51|746.51|9
1622066370000|2021-05-26 21:59:30|750.93|746.93|751.6|747.6|751.85|747.85|750.93|746.93|11
1622066380000|2021-05-26 21:59:40|751.46|747.46|751.84|747.84|751.84|747.84|751.3|747.3|5
1622066390000|2021-05-26 21:59:50|751.58|747.58|751.74|747.74|751.74|747.74|751.56|747.56|5
1622066400000|2021-05-26 22:00:00|751.65|747.65|751.65|747.65|751.68|747.68|751.65|747.65|5
1622066410000|2021-05-26 22:00:10|751.67|747.67|751.69|747.69|751.69|747.69|751.67|747.67|3
1622066420000|2021-05-26 22:00:20|751.65|747.65|751.65|747.65|751.65|747.65|751.65|747.65|1
1622066430000|2021-05-26 22:00:30|751.69|747.69|751.68|747.68|751.71|747.71|751.68|747.68|4
1622066440000|2021-05-26 22:00:40|751.59|747.59|751.57|747.57|751.59|747.59|751.57|747.57|2
1622066450000|2021-05-26 22:00:50|751.55|747.55|751.6|747.6|751.6|747.6|751.52|747.52|3
1622066460000|2021-05-26 22:01:00|751.53|747.53|751.54|747.54|751.58|747.58|751.53|747.53|3
1622066470000|2021-05-26 22:01:10|751.46|747.46|751.46|747.46|751.54|747.54|751.46|747.46|3
1622066480000|2021-05-26 22:01:20|751.43|747.43|750.95|746.95|751.48|747.48|750.85|746.85|10
1622066490000|2021-05-26 22:01:30|750.85|746.85|750.78|746.78|750.85|746.85|750.78|746.78|4
1622066500000|2021-05-26 22:01:40|750.77|746.77|750.77|746.77|750.77|746.77|750.77|746.77|1
1622066510000|2021-05-26 22:01:50|750.59|746.59|750.71|746.71|750.71|746.71|750.37|746.37|4
1622066520000|2021-05-26 22:02:00|750.31|746.31|749.7|745.7|750.31|746.31|749.7|745.7|6
1622066530000|2021-05-26 22:02:10|749.69|745.69|749.16|745.16|749.69|745.69|749.16|745.16|4
1622066540000|2021-05-26 22:02:20|749.08|745.08|749.08|745.08|749.08|745.08|749.08|745.08|1
1622066550000|2021-05-26 22:02:30|749.09|745.09|749.42|745.42|749.52|745.52|749.05|745.05|10
1622066560000|2021-05-26 22:02:40|749.57|745.57|749.8|745.8|749.95|745.95|749.57|745.57|8
1622066570000|2021-05-26 22:02:50|749.65|745.65|749.4|745.4|749.65|745.65|749.29|745.29|12
1622066580000|2021-05-26 22:03:00|749.44|745.44|749.38|745.38|749.51|745.51|749.38|745.38|8
1622066590000|2021-05-26 22:03:10|749.39|745.39|749.41|745.41|749.45|745.45|749.39|745.39|6
1622066600000|2021-05-26 22:03:20|749.42|745.42|749.42|745.42|749.46|745.46|749.42|745.42|3
1622066610000|2021-05-26 22:03:30|749.55|745.55|749.56|745.56|749.56|745.56|749.52|745.52|3
1622066620000|2021-05-26 22:03:40|749.61|745.61|749.67|745.67|749.67|745.67|749.56|745.56|5
1622066630000|2021-05-26 22:03:50|749.69|745.69|749.98|745.98|749.98|745.98|749.68|745.68|8
1622066640000|2021-05-26 22:04:00|749.97|745.97|749.82|745.82|750.02|746.02|749.81|745.81|8
1622066650000|2021-05-26 22:04:10|749.86|745.86|749.7|745.7|749.87|745.87|749.7|745.7|6
1622066660000|2021-05-26 22:04:20|749.73|745.73|749.61|745.61|749.73|745.73|749.61|745.61|8
1622066670000|2021-05-26 22:04:30|749.62|745.62|749.79|745.79|749.92|745.92|749.61|745.61|14
1622066680000|2021-05-26 22:04:40|749.85|745.85|749.88|745.88|749.99|745.99|749.81|745.81|13
1622066690000|2021-05-26 22:04:50|749.86|745.86|749.75|745.75|749.86|745.86|749.75|745.75|5
1622066700000|2021-05-26 22:05:00|749.7|745.7|749.59|745.59|749.7|745.7|749.59|745.59|5
1622066710000|2021-05-26 22:05:10|749.65|745.65|749.59|745.59|749.66|745.66|749.56|745.56|8
1622066730000|2021-05-26 22:05:30|749.44|745.44|749.48|745.48|749.48|745.48|749.44|745.44|2
1622066740000|2021-05-26 22:05:40|749.46|745.46|749.38|745.38|749.46|745.46|749.38|745.38|4
1622066750000|2021-05-26 22:05:50|749.37|745.37|749.84|745.84|750.33|746.33|749.37|745.37|13
1622066760000|2021-05-26 22:06:00|749.98|745.98|749.42|745.42|750.18|746.18|749.4|745.4|18
1622066770000|2021-05-26 22:06:10|749.58|745.58|749.79|745.79|749.79|745.79|749.49|745.49|6
1622066780000|2021-05-26 22:06:20|749.83|745.83|749.64|745.64|749.86|745.86|749.6|745.6|12
1622066790000|2021-05-26 22:06:30|749.6|745.6|749.58|745.58|749.61|745.61|749.56|745.56|9
1622066800000|2021-05-26 22:06:40|749.57|745.57|749.17|745.17|749.57|745.57|749.05|745.05|8
1622066810000|2021-05-26 22:06:50|749.26|745.26|749.68|745.68|749.68|745.68|749.17|745.17|13
1622066820000|2021-05-26 22:07:00|749.63|745.63|749.45|745.45|749.68|745.68|749.45|745.45|11
1622066830000|2021-05-26 22:07:10|749.44|745.44|749.36|745.36|749.44|745.44|749.35|745.35|3
1622066840000|2021-05-26 22:07:20|749.37|745.37|749.58|745.58|749.66|745.66|749.37|745.37|9
1622066850000|2021-05-26 22:07:30|749.57|745.57|749.65|745.65|749.67|745.67|749.42|745.42|18
1622066860000|2021-05-26 22:07:40|749.52|745.52|750.19|746.19|750.29|746.29|749.52|745.52|10
1622066870000|2021-05-26 22:07:50|750.15|746.15|750.15|746.15|750.22|746.22|750.15|746.15|5
1622066880000|2021-05-26 22:08:00|750.16|746.16|750.09|746.09|750.2|746.2|750.03|746.03|13
1622066890000|2021-05-26 22:08:10|750.42|746.42|751.2|747.2|751.34|747.34|750.42|746.42|15
1622066900000|2021-05-26 22:08:20|751.47|747.47|751.11|747.11|751.47|747.47|751.11|747.11|4
1622066910000|2021-05-26 22:08:30|750.94|746.94|751.16|747.16|751.37|747.37|750.94|746.94|15
1622066930000|2021-05-26 22:08:50|751.04|747.04|750.9|746.9|751.22|747.22|750.81|746.81|8
1622066940000|2021-05-26 22:09:00|750.91|746.91|752.76|748.76|752.76|748.76|750.75|746.75|13
1622066950000|2021-05-26 22:09:10|752.77|748.77|752.82|748.82|753.44|749.44|752.67|748.67|20
1622066960000|2021-05-26 22:09:20|752.81|748.81|752.28|748.28|752.81|748.81|752.28|748.28|21
1622066970000|2021-05-26 22:09:30|752.31|748.31|752.55|748.55|752.58|748.58|752.27|748.27|17
1622066980000|2021-05-26 22:09:40|752.62|748.62|752.75|748.75|752.76|748.76|752.52|748.52|18
1622066990000|2021-05-26 22:09:50|752.76|748.76|753.14|749.14|753.18|749.18|752.75|748.75|13
1622067000000|2021-05-26 22:10:00|753.1|749.1|753.58|749.58|753.58|749.58|753.1|749.1|16
1622067010000|2021-05-26 22:10:10|753.53|749.53|753.5|749.5|753.58|749.58|753.5|749.5|6
1622067020000|2021-05-26 22:10:20|753.51|749.51|752.69|748.69|753.51|749.51|752.52|748.52|18
1622067030000|2021-05-26 22:10:30|752.71|748.71|752.72|748.72|752.83|748.83|752.53|748.53|19
1622067040000|2021-05-26 22:10:40|752.83|748.83|752.24|748.24|752.83|748.83|752.24|748.24|13
1622067050000|2021-05-26 22:10:50|752.28|748.28|751.39|747.39|752.28|748.28|751.39|747.39|19
1622067060000|2021-05-26 22:11:00|751.41|747.41|750.96|746.96|751.52|747.52|750.96|746.96|18
1622067070000|2021-05-26 22:11:10|750.84|746.84|750.57|746.57|750.84|746.84|750.57|746.57|14
1622067080000|2021-05-26 22:11:20|750.56|746.56|750.26|746.26|750.59|746.59|750.26|746.26|16
1622067090000|2021-05-26 22:11:30|750.27|746.27|750.13|746.13|750.4|746.4|750.13|746.13|13
1622067100000|2021-05-26 22:11:40|750.14|746.14|750.31|746.31|750.32|746.32|750.14|746.14|5
1622067110000|2021-05-26 22:11:50|750.27|746.27|750.24|746.24|750.27|746.27|750.24|746.24|2
1622067120000|2021-05-26 22:12:00|749.71|745.71|749.99|745.99|750.09|746.09|749.67|745.67|14
1622067130000|2021-05-26 22:12:10|750.22|746.22|750.12|746.12|750.37|746.37|750.12|746.12|9
1622067140000|2021-05-26 22:12:20|750.16|746.16|751.04|747.04|751.16|747.16|750.12|746.12|19
1622067150000|2021-05-26 22:12:30|751.83|747.83|751.2|747.2|751.83|747.83|751.2|747.2|12
1622067160000|2021-05-26 22:12:40|751.29|747.29|751.37|747.37|751.43|747.43|751.28|747.28|13
1622067170000|2021-05-26 22:12:50|751.38|747.38|751.77|747.77|751.77|747.77|751.38|747.38|11
1622067180000|2021-05-26 22:13:00|751.78|747.78|752.21|748.21|752.54|748.54|751.78|747.78|20
1622067190000|2021-05-26 22:13:10|752.2|748.2|751.69|747.69|752.2|748.2|751.65|747.65|12
1622067200000|2021-05-26 22:13:20|751.67|747.67|751.84|747.84|751.86|747.86|751.67|747.67|16
1622067210000|2021-05-26 22:13:30|751.85|747.85|751.82|747.82|751.87|747.87|751.82|747.82|8
1622067220000|2021-05-26 22:13:40|751.83|747.83|751.59|747.59|751.88|747.88|751.59|747.59|12
1622067230000|2021-05-26 22:13:50|751.66|747.66|751.62|747.62|751.77|747.77|751.58|747.58|12
1622067240000|2021-05-26 22:14:00|751.64|747.64|752.43|748.43|752.5|748.5|751.64|747.64|18
1622067250000|2021-05-26 22:14:10|752.44|748.44|752.29|748.29|752.44|748.44|752.29|748.29|8
1622067260000|2021-05-26 22:14:20|752.3|748.3|752.32|748.32|752.32|748.32|752.1|748.1|11
1622067270000|2021-05-26 22:14:30|752.31|748.31|752.77|748.77|752.77|748.77|752.3|748.3|20
1622067280000|2021-05-26 22:14:40|752.68|748.68|752.84|748.84|753.09|749.09|752.54|748.54|11
1622067290000|2021-05-26 22:14:50|752.85|748.85|753.2|749.2|753.2|749.2|752.85|748.85|11
1622067300000|2021-05-26 22:15:00|753.1|749.1|753.11|749.11|753.22|749.22|752.87|748.87|12
1622067310000|2021-05-26 22:15:10|753.21|749.21|753.14|749.14|753.64|749.64|753.14|749.14|9
1622067320000|2021-05-26 22:15:20|753.18|749.18|753.12|749.12|753.75|749.75|753.12|749.12|8
1622067330000|2021-05-26 22:15:30|753.14|749.14|753.61|749.61|753.87|749.87|753.14|749.14|8
1622067340000|2021-05-26 22:15:40|753.53|749.53|753.79|749.79|753.83|749.83|753.53|749.53|14
1622067350000|2021-05-26 22:15:50|753.83|749.83|754.78|750.78|754.78|750.78|753.47|749.47|13
1622067360000|2021-05-26 22:16:00|754.76|750.76|754.32|750.32|754.76|750.76|754.3|750.3|10
1622067370000|2021-05-26 22:16:10|754.3|750.3|754.95|750.95|754.98|750.98|754.3|750.3|17
1622067380000|2021-05-26 22:16:20|754.94|750.94|754.87|750.87|755.07|751.07|754.83|750.83|10
1622067390000|2021-05-26 22:16:30|754.83|750.83|755.06|751.06|755.21|751.21|754.74|750.74|7
1622067400000|2021-05-26 22:16:40|755.17|751.17|755.07|751.07|755.18|751.18|755.06|751.06|5
1622067410000|2021-05-26 22:16:50|755.01|751.01|755.18|751.18|755.71|751.71|755.01|751.01|4
1622067420000|2021-05-26 22:17:00|755.21|751.21|755.21|751.21|755.36|751.36|755.21|751.21|5
1622067430000|2021-05-26 22:17:10|755.19|751.19|755.15|751.15|755.21|751.21|755.15|751.15|4
1622067440000|2021-05-26 22:17:20|755.12|751.12|755.16|751.16|755.22|751.22|755.12|751.12|5
1622067450000|2021-05-26 22:17:30|755.14|751.14|754.76|750.76|755.14|751.14|754.71|750.71|5
1622067460000|2021-05-26 22:17:40|754.2|750.2|753.98|749.98|754.24|750.24|753.98|749.98|13
1622067470000|2021-05-26 22:17:50|753.97|749.97|754.11|750.11|754.11|750.11|753.77|749.77|16
1622067480000|2021-05-26 22:18:00|754.1|750.1|753.4|749.4|754.22|750.22|753.4|749.4|15
1622067490000|2021-05-26 22:18:10|753.39|749.39|753.54|749.54|753.54|749.54|753.27|749.27|16
1622067500000|2021-05-26 22:18:20|753.51|749.51|753.49|749.49|753.52|749.52|753.44|749.44|6
1622067510000|2021-05-26 22:18:30|753.53|749.53|753.49|749.49|753.53|749.53|753.47|749.47|3
1622067520000|2021-05-26 22:18:40|753.5|749.5|753.52|749.52|753.52|749.52|753.39|749.39|8
1622067530000|2021-05-26 22:18:50|753.54|749.54|753.55|749.55|753.55|749.55|753.44|749.44|8
1622067540000|2021-05-26 22:19:00|753.56|749.56|753.29|749.29|753.56|749.56|753.17|749.17|9
1622067550000|2021-05-26 22:19:10|753.3|749.3|753.34|749.34|753.36|749.36|753.3|749.3|3
1622067560000|2021-05-26 22:19:20|753.39|749.39|753.64|749.64|753.67|749.67|753.39|749.39|13
1622067570000|2021-05-26 22:19:30|753.62|749.62|753.53|749.53|753.67|749.67|753.53|749.53|6
1622067580000|2021-05-26 22:19:40|753.56|749.56|753.3|749.3|753.82|749.82|753.29|749.29|13
1622067590000|2021-05-26 22:19:50|753.35|749.35|753.77|749.77|753.87|749.87|753.33|749.33|12
1622067600000|2021-05-26 22:20:00|753.76|749.76|753.34|749.34|753.76|749.76|753.32|749.32|10
1622067610000|2021-05-26 22:20:10|753.3|749.3|753.3|749.3|753.3|749.3|753.3|749.3|1
1622067620000|2021-05-26 22:20:20|753.29|749.29|753.36|749.36|753.36|749.36|753.29|749.29|2
1622067630000|2021-05-26 22:20:30|753.35|749.35|753.46|749.46|753.46|749.46|753.35|749.35|4
1622067640000|2021-05-26 22:20:40|753.56|749.56|754.05|750.05|754.05|750.05|753.51|749.51|12
1622067650000|2021-05-26 22:20:50|754|750|753.98|749.98|754|750|753.98|749.98|2
1622067660000|2021-05-26 22:21:00|754.01|750.01|754.12|750.12|754.2|750.2|753.95|749.95|12
1622067680000|2021-05-26 22:21:20|754.13|750.13|754.2|750.2|754.2|750.2|753.99|749.99|9
1622067690000|2021-05-26 22:21:30|754.14|750.14|754.13|750.13|754.18|750.18|754.13|750.13|4
1622067700000|2021-05-26 22:21:40|754.1|750.1|754.09|750.09|754.19|750.19|754.09|750.09|7
1622067710000|2021-05-26 22:21:50|754.1|750.1|753.92|749.92|754.11|750.11|753.92|749.92|3
1622067720000|2021-05-26 22:22:00|754.06|750.06|753.84|749.84|754.06|750.06|753.81|749.81|13
1622067730000|2021-05-26 22:22:10|753.78|749.78|753.67|749.67|753.79|749.79|753.66|749.66|7
1622067740000|2021-05-26 22:22:20|753.68|749.68|753.59|749.59|753.78|749.78|753.59|749.59|3
1622067750000|2021-05-26 22:22:30|753.53|749.53|753.81|749.81|753.82|749.82|753.53|749.53|10
1622067760000|2021-05-26 22:22:40|753.8|749.8|753.78|749.78|753.83|749.83|753.68|749.68|10
1622067770000|2021-05-26 22:22:50|753.8|749.8|753.7|749.7|753.8|749.8|753.7|749.7|4
1622067780000|2021-05-26 22:23:00|753.83|749.83|753.96|749.96|753.96|749.96|753.74|749.74|14
1622067790000|2021-05-26 22:23:10|754.01|750.01|753.69|749.69|754.01|750.01|753.69|749.69|4
1622067800000|2021-05-26 22:23:20|753.67|749.67|753.47|749.47|753.73|749.73|753.47|749.47|9
1622067810000|2021-05-26 22:23:30|753.28|749.28|753.34|749.34|753.34|749.34|753.28|749.28|2
1622067820000|2021-05-26 22:23:40|753.42|749.42|753.5|749.5|753.61|749.61|753.42|749.42|8
1622067830000|2021-05-26 22:23:50|753.51|749.51|753.36|749.36|753.51|749.51|753.36|749.36|3
1622067840000|2021-05-26 22:24:00|753.39|749.39|753.64|749.64|753.67|749.67|753.39|749.39|9
1622067850000|2021-05-26 22:24:10|753.72|749.72|753.87|749.87|753.87|749.87|753.72|749.72|8
1622067860000|2021-05-26 22:24:20|753.88|749.88|753.65|749.65|753.88|749.88|753.65|749.65|5
1622067870000|2021-05-26 22:24:30|753.71|749.71|753.97|749.97|753.97|749.97|753.65|749.65|8
1622067880000|2021-05-26 22:24:40|754.09|750.09|754.19|750.19|754.21|750.21|754.09|750.09|10
1622067890000|2021-05-26 22:24:50|754.02|750.02|753.85|749.85|754.08|750.08|753.85|749.85|14
1622067900000|2021-05-26 22:25:00|753.9|749.9|753.7|749.7|754.01|750.01|753.7|749.7|13
1622067910000|2021-05-26 22:25:10|753.65|749.65|753.48|749.48|753.65|749.65|753.48|749.48|4
1622067920000|2021-05-26 22:25:20|753.43|749.43|754.11|750.11|754.18|750.18|753.43|749.43|13
1622067930000|2021-05-26 22:25:30|754.12|750.12|754.17|750.17|754.52|750.52|754.12|750.12|9
1622067940000|2021-05-26 22:25:40|753.95|749.95|753.95|749.95|753.95|749.95|753.95|749.95|1
1622067950000|2021-05-26 22:25:50|754.04|750.04|754.1|750.1|754.12|750.12|753.99|749.99|8
1622067960000|2021-05-26 22:26:00|754.04|750.04|753.98|749.98|754.31|750.31|753.98|749.98|12
1622067970000|2021-05-26 22:26:10|753.88|749.88|753.88|749.88|753.88|749.88|753.74|749.74|11
1622067980000|2021-05-26 22:26:20|753.89|749.89|753.81|749.81|753.89|749.89|753.81|749.81|7
1622067990000|2021-05-26 22:26:30|753.79|749.79|753.74|749.74|753.79|749.79|753.67|749.67|10
1622068000000|2021-05-26 22:26:40|753.72|749.72|753.49|749.49|753.74|749.74|753.45|749.45|12
1622068010000|2021-05-26 22:26:50|753.46|749.46|753.62|749.62|753.62|749.62|753.29|749.29|14
1622068020000|2021-05-26 22:27:00|753.57|749.57|753.32|749.32|753.57|749.57|753.32|749.32|6
1622068030000|2021-05-26 22:27:10|753.38|749.38|753.44|749.44|753.53|749.53|753.38|749.38|10
1622068040000|2021-05-26 22:27:20|753.45|749.45|753.83|749.83|753.83|749.83|753.44|749.44|11
1622068050000|2021-05-26 22:27:30|753.74|749.74|753.54|749.54|753.75|749.75|753.51|749.51|8
1622068060000|2021-05-26 22:27:40|753.6|749.6|753.36|749.36|753.72|749.72|753.31|749.31|10
1622068070000|2021-05-26 22:27:50|753.35|749.35|753.6|749.6|753.6|749.6|753.34|749.34|7
1622068080000|2021-05-26 22:28:00|753.72|749.72|753.47|749.47|753.88|749.88|753.47|749.47|15
1622068090000|2021-05-26 22:28:10|753.41|749.41|753.34|749.34|753.41|749.41|753.34|749.34|9
1622068100000|2021-05-26 22:28:20|753.37|749.37|753.31|749.31|753.38|749.38|753.31|749.31|9
1622068110000|2021-05-26 22:28:30|753.36|749.36|753.36|749.36|753.39|749.39|753.33|749.33|12
1622068120000|2021-05-26 22:28:40|753.44|749.44|753.22|749.22|753.51|749.51|753.22|749.22|10
1622068130000|2021-05-26 22:28:50|753.21|749.21|753.74|749.74|753.76|749.76|753.21|749.21|17
1622068140000|2021-05-26 22:29:00|753.84|749.84|753.67|749.67|753.98|749.98|753.67|749.67|10
1622068150000|2021-05-26 22:29:10|753.68|749.68|753.75|749.75|753.75|749.75|753.68|749.68|6
1622068160000|2021-05-26 22:29:20|753.74|749.74|753.79|749.79|753.79|749.79|753.51|749.51|12
1622068170000|2021-05-26 22:29:30|753.87|749.87|755.83|751.83|755.83|751.83|753.87|749.87|28
1622068180000|2021-05-26 22:29:40|755.85|751.85|755.38|751.38|755.91|751.91|755.35|751.35|17
1622068190000|2021-05-26 22:29:50|755.37|751.37|755.69|751.69|755.79|751.79|755.37|751.37|13
1622068200000|2021-05-26 22:30:00|755.7|751.7|755.56|751.56|755.7|751.7|755.56|751.56|6
1622068210000|2021-05-26 22:30:10|755.52|751.52|755.52|751.52|755.52|751.52|755.52|751.52|1
1622068220000|2021-05-26 22:30:20|755.6|751.6|755.59|751.59|755.74|751.74|755.37|751.37|19
1622068230000|2021-05-26 22:30:30|755.75|751.75|755.7|751.7|755.75|751.75|755.57|751.57|6
1622068240000|2021-05-26 22:30:40|756.05|752.05|755.97|751.97|756.05|752.05|755.86|751.86|7
1622068250000|2021-05-26 22:30:50|755.8|751.8|755.82|751.82|755.82|751.82|755.77|751.77|3
1622068260000|2021-05-26 22:31:00|755.72|751.72|755.43|751.43|755.74|751.74|755.43|751.43|13
1622068270000|2021-05-26 22:31:10|755.44|751.44|755.24|751.24|755.45|751.45|755.23|751.23|9
1622068280000|2021-05-26 22:31:20|755.28|751.28|755.28|751.28|755.31|751.31|755.28|751.28|5
1622068290000|2021-05-26 22:31:30|755.27|751.27|755.15|751.15|755.27|751.27|755.15|751.15|5
1622068300000|2021-05-26 22:31:40|754.87|750.87|754.87|750.87|754.87|750.87|754.78|750.78|12
1622068310000|2021-05-26 22:31:50|754.68|750.68|754.86|750.86|754.87|750.87|754.68|750.68|3
1622068320000|2021-05-26 22:32:00|754.87|750.87|754.49|750.49|754.87|750.87|754.49|750.49|5
1622068330000|2021-05-26 22:32:10|754.4|750.4|754.28|750.28|754.44|750.44|754.17|750.17|6
1622068340000|2021-05-26 22:32:20|754.27|750.27|754.15|750.15|754.27|750.27|754.15|750.15|3
1622068350000|2021-05-26 22:32:30|754.19|750.19|754.19|750.19|754.19|750.19|754.19|750.19|1
1622068360000|2021-05-26 22:32:40|754.16|750.16|752.82|748.82|754.16|750.16|752.82|748.82|11
1622068370000|2021-05-26 22:32:50|752.83|748.83|752.61|748.61|752.89|748.89|752.59|748.59|16
1622068380000|2021-05-26 22:33:00|752.63|748.63|752.65|748.65|752.69|748.69|752.54|748.54|14
1622068390000|2021-05-26 22:33:10|752.92|748.92|753.24|749.24|753.25|749.25|752.92|748.92|9
1622068400000|2021-05-26 22:33:20|753.18|749.18|753.19|749.19|753.2|749.2|753.17|749.17|7
1622068410000|2021-05-26 22:33:30|753.2|749.2|753.17|749.17|753.2|749.2|753.17|749.17|2
1622068420000|2021-05-26 22:33:40|753.49|749.49|753.44|749.44|753.5|749.5|753.42|749.42|9
1622068430000|2021-05-26 22:33:50|753.42|749.42|753.28|749.28|753.46|749.46|753.27|749.27|15
1622068440000|2021-05-26 22:34:00|753.24|749.24|753.17|749.17|753.24|749.24|753.15|749.15|4
1622068450000|2021-05-26 22:34:10|753.18|749.18|753.32|749.32|753.32|749.32|753.18|749.18|8
1622068460000|2021-05-26 22:34:20|753.33|749.33|753.24|749.24|753.33|749.33|753.23|749.23|7
1622068470000|2021-05-26 22:34:30|753.23|749.23|753.2|749.2|753.24|749.24|753.2|749.2|8
1622068480000|2021-05-26 22:34:40|753.21|749.21|753.16|749.16|753.26|749.26|753.16|749.16|4
1622068490000|2021-05-26 22:34:50|753.14|749.14|753.13|749.13|753.14|749.14|753.13|749.13|2
1622068500000|2021-05-26 22:35:00|753.14|749.14|752.05|748.05|753.15|749.15|752.05|748.05|18
1622068510000|2021-05-26 22:35:10|752|748|751.52|747.52|752|748|751.48|747.48|20
1622068520000|2021-05-26 22:35:20|751.51|747.51|751.5|747.5|751.61|747.61|751.43|747.43|14
1622068530000|2021-05-26 22:35:30|751.49|747.49|751.66|747.66|751.67|747.67|751.48|747.48|10
1622068540000|2021-05-26 22:35:40|751.6|747.6|751.76|747.76|751.76|747.76|751.5|747.5|14
1622068550000|2021-05-26 22:35:50|751.85|747.85|752.23|748.23|752.4|748.4|751.85|747.85|19
1622068560000|2021-05-26 22:36:00|752.22|748.22|751.83|747.83|752.22|748.22|751.83|747.83|11
1622068570000|2021-05-26 22:36:10|751.84|747.84|752.18|748.18|752.18|748.18|751.84|747.84|12
1622068580000|2021-05-26 22:36:20|752.21|748.21|752.36|748.36|752.38|748.38|752.16|748.16|13
1622068590000|2021-05-26 22:36:30|752.37|748.37|752.42|748.42|752.42|748.42|752.37|748.37|4
1622068600000|2021-05-26 22:36:40|752.34|748.34|752.27|748.27|752.4|748.4|752.24|748.24|11
1622068610000|2021-05-26 22:36:50|752.13|748.13|751.97|747.97|752.19|748.19|751.97|747.97|9
1622068620000|2021-05-26 22:37:00|751.98|747.98|751.98|747.98|752|748|751.88|747.88|14
1622068630000|2021-05-26 22:37:10|751.96|747.96|752.18|748.18|752.2|748.2|751.95|747.95|12
1622068640000|2021-05-26 22:37:20|752.24|748.24|752.26|748.26|752.26|748.26|752.12|748.12|6
1622068650000|2021-05-26 22:37:30|752.12|748.12|752.34|748.34|752.34|748.34|752.12|748.12|3
1622068660000|2021-05-26 22:37:40|752.48|748.48|751.92|747.92|752.49|748.49|751.86|747.86|12
1622068670000|2021-05-26 22:37:50|751.86|747.86|751.85|747.85|751.91|747.91|751.79|747.79|11
1622068680000|2021-05-26 22:38:00|751.81|747.81|751.72|747.72|751.82|747.82|751.72|747.72|9
1622068690000|2021-05-26 22:38:10|751.62|747.62|751.32|747.32|751.64|747.64|751.32|747.32|8
1622068700000|2021-05-26 22:38:20|751.23|747.23|751.37|747.37|751.38|747.38|751.18|747.18|9
1622068710000|2021-05-26 22:38:30|751.36|747.36|751.36|747.36|751.64|747.64|751.36|747.36|8
1622068720000|2021-05-26 22:38:40|751.9|747.9|751.9|747.9|751.9|747.9|751.9|747.9|1
1622068730000|2021-05-26 22:38:50|752.34|748.34|752.19|748.19|752.34|748.34|752.14|748.14|10
1622068740000|2021-05-26 22:39:00|752.18|748.18|751.69|747.69|752.18|748.18|751.69|747.69|14
1622068750000|2021-05-26 22:39:10|751.7|747.7|751.76|747.76|751.76|747.76|751.7|747.7|5
1622068760000|2021-05-26 22:39:20|751.75|747.75|752.02|748.02|752.14|748.14|751.75|747.75|11
1622068770000|2021-05-26 22:39:30|752.01|748.01|752.12|748.12|752.12|748.12|752.01|748.01|6
1622068780000|2021-05-26 22:39:40|752.15|748.15|752.3|748.3|752.31|748.31|752.08|748.08|9
1622068790000|2021-05-26 22:39:50|752.24|748.24|753.17|749.17|753.17|749.17|752.24|748.24|14
1622068800000|2021-05-26 22:40:00|753.14|749.14|752.61|748.61|753.14|749.14|752.61|748.61|11
1622068810000|2021-05-26 22:40:10|752.6|748.6|752.21|748.21|752.6|748.6|752.2|748.2|14
1622068820000|2021-05-26 22:40:20|752.2|748.2|751.84|747.84|752.2|748.2|751.84|747.84|10
1622068830000|2021-05-26 22:40:30|751.78|747.78|751.75|747.75|751.81|747.81|751.74|747.74|11
1622068840000|2021-05-26 22:40:40|751.74|747.74|751.52|747.52|751.74|747.74|751.46|747.46|13
1622068850000|2021-05-26 22:40:50|751.47|747.47|751.32|747.32|751.47|747.47|751.31|747.31|9
1622068860000|2021-05-26 22:41:00|751.17|747.17|750.51|746.51|751.2|747.2|750.5|746.5|13
1622068870000|2021-05-26 22:41:10|750.5|746.5|749.98|745.98|750.5|746.5|749.98|745.98|23
1622068880000|2021-05-26 22:41:20|750.03|746.03|750.46|746.46|750.5|746.5|750.02|746.02|19
1622068890000|2021-05-26 22:41:30|750.45|746.45|750.21|746.21|750.45|746.45|750.21|746.21|21
1622068900000|2021-05-26 22:41:40|750.2|746.2|750.22|746.22|750.23|746.23|750.15|746.15|23
1622068910000|2021-05-26 22:41:50|750.21|746.21|750.2|746.2|750.25|746.25|750.18|746.18|12
1622068920000|2021-05-26 22:42:00|750.19|746.19|749.51|745.51|750.19|746.19|749.46|745.46|27
1622068930000|2021-05-26 22:42:10|749.47|745.47|749.37|745.37|749.51|745.51|749.33|745.33|11
1622068940000|2021-05-26 22:42:20|749.36|745.36|750.31|746.31|750.31|746.31|749.36|745.36|11
1622068950000|2021-05-26 22:42:30|750.33|746.33|749.85|745.85|750.33|746.33|749.83|745.83|19
1622068960000|2021-05-26 22:42:40|749.86|745.86|749.97|745.97|749.98|745.98|749.53|745.53|10
1622068970000|2021-05-26 22:42:50|749.98|745.98|749.34|745.34|749.98|745.98|749.24|745.24|20
1622068980000|2021-05-26 22:43:00|749.36|745.36|749.31|745.31|749.36|745.36|749.24|745.24|5
1622068990000|2021-05-26 22:43:10|749.33|745.33|748.91|744.91|749.33|745.33|748.9|744.9|14
1622069000000|2021-05-26 22:43:20|748.56|744.56|748.4|744.4|748.56|744.56|748.4|744.4|20
1622069010000|2021-05-26 22:43:30|748.41|744.41|747.98|743.98|748.45|744.45|747.98|743.98|12
1622069020000|2021-05-26 22:43:40|747.81|743.81|747.45|743.45|747.81|743.81|747.35|743.35|15
1622069030000|2021-05-26 22:43:50|747.44|743.44|747.34|743.34|747.44|743.44|747.34|743.34|7
1622069040000|2021-05-26 22:44:00|747.37|743.37|747.51|743.51|747.71|743.71|747.37|743.37|9
1622069050000|2021-05-26 22:44:10|747.71|743.71|747.94|743.94|747.94|743.94|747.63|743.63|4
1622069060000|2021-05-26 22:44:20|747.74|743.74|748.11|744.11|748.11|744.11|747.63|743.63|9
1622069070000|2021-05-26 22:44:30|748.23|744.23|748.59|744.59|748.78|744.78|748.23|744.23|17
1622069080000|2021-05-26 22:44:40|748.57|744.57|748.72|744.72|748.83|744.83|748.48|744.48|19
1622069090000|2021-05-26 22:44:50|748.79|744.79|748.72|744.72|748.87|744.87|748.72|744.72|6
1622069100000|2021-05-26 22:45:00|748.71|744.71|748.45|744.45|748.71|744.71|748.37|744.37|18
1622069110000|2021-05-26 22:45:10|748.41|744.41|748.55|744.55|748.55|744.55|748.33|744.33|16
1622069120000|2021-05-26 22:45:20|748.46|744.46|748.41|744.41|748.58|744.58|748.41|744.41|11
1622069130000|2021-05-26 22:45:30|748.36|744.36|748.14|744.14|748.36|744.36|748.08|744.08|12
1622069140000|2021-05-26 22:45:40|748.12|744.12|747.53|743.53|748.22|744.22|747.46|743.46|19
1622069150000|2021-05-26 22:45:50|747.55|743.55|747.33|743.33|747.79|743.79|747.33|743.33|23
1622069160000|2021-05-26 22:46:00|747.34|743.34|747.21|743.21|747.34|743.34|747.18|743.18|9
1622069170000|2021-05-26 22:46:10|747.2|743.2|747.18|743.18|747.2|743.2|747.18|743.18|3
1622069180000|2021-05-26 22:46:20|747.17|743.17|746.84|742.84|747.17|743.17|746.82|742.82|18
1622069190000|2021-05-26 22:46:30|746.97|742.97|747.81|743.81|747.81|743.81|746.88|742.88|15
1622069200000|2021-05-26 22:46:40|747.16|743.16|747.93|743.93|748.87|744.87|747.16|743.16|5
1622069210000|2021-05-26 22:46:50|749.07|745.07|749.07|745.07|749.07|745.07|749.07|745.07|1
1622069220000|2021-05-26 22:47:00|748.87|744.87|749.08|745.08|749.2|745.2|748.74|744.74|10
1622069230000|2021-05-26 22:47:10|749.06|745.06|749.26|745.26|749.27|745.27|748.98|744.98|23
1622069240000|2021-05-26 22:47:20|749.24|745.24|749.24|745.24|749.25|745.25|749.24|745.24|3
1622069250000|2021-05-26 22:47:30|749.22|745.22|749.37|745.37|749.44|745.44|749.15|745.15|9
1622069260000|2021-05-26 22:47:40|749.41|745.41|749.38|745.38|749.41|745.41|749.38|745.38|7
1622069270000|2021-05-26 22:47:50|749.39|745.39|749.23|745.23|749.5|745.5|749.12|745.12|17
1622069280000|2021-05-26 22:48:00|749.33|745.33|749.78|745.78|749.89|745.89|749.33|745.33|12
1622069290000|2021-05-26 22:48:10|749.88|745.88|749.65|745.65|749.88|745.88|749.65|745.65|7
1622069310000|2021-05-26 22:48:30|749.8|745.8|749.8|745.8|749.8|745.8|749.8|745.8|1
1622069320000|2021-05-26 22:48:40|750.39|746.39|750.23|746.23|750.41|746.41|750.17|746.17|10
1622069330000|2021-05-26 22:48:50|750.22|746.22|750.03|746.03|750.25|746.25|749.69|745.69|22
1622069340000|2021-05-26 22:49:00|750.02|746.02|750.04|746.04|750.07|746.07|750.01|746.01|10
1622069350000|2021-05-26 22:49:10|750.03|746.03|750.09|746.09|750.09|746.09|749.96|745.96|10
1622069360000|2021-05-26 22:49:20|750.19|746.19|750.36|746.36|750.45|746.45|749.87|745.87|23
1622069370000|2021-05-26 22:49:30|750.45|746.45|750.55|746.55|751.05|747.05|750.45|746.45|12
1622069380000|2021-05-26 22:49:40|750.57|746.57|750.54|746.54|750.57|746.57|750.54|746.54|5
1622069390000|2021-05-26 22:49:50|750.56|746.56|750.92|746.92|750.92|746.92|750.54|746.54|6
1622069400000|2021-05-26 22:50:00|750.93|746.93|751.16|747.16|751.23|747.23|750.93|746.93|12
1622069410000|2021-05-26 22:50:10|751.22|747.22|751.12|747.12|751.36|747.36|751.12|747.12|5
1622069420000|2021-05-26 22:50:20|751.33|747.33|751.2|747.2|751.33|747.33|751.2|747.2|2
1622069430000|2021-05-26 22:50:30|751.41|747.41|751.47|747.47|751.47|747.47|751.2|747.2|4
1622069440000|2021-05-26 22:50:40|751.48|747.48|752.02|748.02|752.02|748.02|751.48|747.48|9
1622069450000|2021-05-26 22:50:50|752.12|748.12|752.12|748.12|752.15|748.15|752.12|748.12|3
1622069460000|2021-05-26 22:51:00|752.15|748.15|751.99|747.99|752.15|748.15|751.94|747.94|8
1622069470000|2021-05-26 22:51:10|752.22|748.22|752.11|748.11|752.22|748.22|752.06|748.06|5
1622069480000|2021-05-26 22:51:20|752.12|748.12|752.12|748.12|752.22|748.22|752.06|748.06|4
1622069490000|2021-05-26 22:51:30|752.22|748.22|752.59|748.59|752.62|748.62|752.06|748.06|11
1622069500000|2021-05-26 22:51:40|752.57|748.57|752.52|748.52|752.62|748.62|752.52|748.52|6
1622069510000|2021-05-26 22:51:50|752.5|748.5|752.35|748.35|752.51|748.51|752.17|748.17|10
1622069520000|2021-05-26 22:52:00|752.48|748.48|752.21|748.21|752.62|748.62|751.95|747.95|10
1622069530000|2021-05-26 22:52:10|752.04|748.04|751.15|747.15|752.06|748.06|751.15|747.15|15
1622069540000|2021-05-26 22:52:20|751.02|747.02|751.52|747.52|751.59|747.59|751|747|22
1622069550000|2021-05-26 22:52:30|751.44|747.44|751.46|747.46|751.54|747.54|751.44|747.44|8
1622069560000|2021-05-26 22:52:40|751.49|747.49|751.73|747.73|751.95|747.95|751.49|747.49|10
1622069570000|2021-05-26 22:52:50|751.92|747.92|752.12|748.12|752.12|748.12|751.92|747.92|4
1622069580000|2021-05-26 22:53:00|753|749|752.7|748.7|753.52|749.52|752.7|748.7|12
1622069590000|2021-05-26 22:53:10|753.49|749.49|753.49|749.49|753.49|749.49|753.49|749.49|1
1622069600000|2021-05-26 22:53:20|754.56|750.56|754.07|750.07|754.56|750.56|754.05|750.05|11
1622069610000|2021-05-26 22:53:30|754.1|750.1|754.1|750.1|754.1|750.1|753.97|749.97|9
1622069620000|2021-05-26 22:53:40|754.12|750.12|754.45|750.45|754.45|750.45|754.12|750.12|12
1622069630000|2021-05-26 22:53:50|754.34|750.34|755.57|751.57|755.59|751.59|754.34|750.34|13
1622069640000|2021-05-26 22:54:00|755.42|751.42|755.25|751.25|755.55|751.55|755.13|751.13|16
1622069650000|2021-05-26 22:54:10|755.26|751.26|755.27|751.27|755.27|751.27|755.24|751.24|4
1622069660000|2021-05-26 22:54:20|755.25|751.25|755.29|751.29|755.29|751.29|755.25|751.25|6
1622069670000|2021-05-26 22:54:30|755.27|751.27|755.24|751.24|755.27|751.27|755.18|751.18|5
1622069680000|2021-05-26 22:54:40|755.2|751.2|755.2|751.2|755.2|751.2|755.2|751.2|1
1622069690000|2021-05-26 22:54:50|755.13|751.13|755.26|751.26|755.32|751.32|755.11|751.11|10
1622069700000|2021-05-26 22:55:00|755.27|751.27|755.27|751.27|755.27|751.27|755.27|751.27|1
1622069710000|2021-05-26 22:55:10|755.28|751.28|755.22|751.22|755.28|751.28|755.16|751.16|8
1622069720000|2021-05-26 22:55:20|755.2|751.2|754.3|750.3|755.22|751.22|754.3|750.3|13
1622069730000|2021-05-26 22:55:30|754.43|750.43|754.57|750.57|754.57|750.57|754.43|750.43|6
1622069740000|2021-05-26 22:55:40|754.56|750.56|754.45|750.45|754.56|750.56|754.43|750.43|10
1622069750000|2021-05-26 22:55:50|754.36|750.36|754.2|750.2|754.41|750.41|754.18|750.18|10
1622069760000|2021-05-26 22:56:00|754.21|750.21|753.91|749.91|754.21|750.21|753.9|749.9|17
1622069770000|2021-05-26 22:56:10|753.86|749.86|753.35|749.35|753.86|749.86|753.33|749.33|17
1622069780000|2021-05-26 22:56:20|753.38|749.38|753.62|749.62|753.62|749.62|753.32|749.32|22
1622069790000|2021-05-26 22:56:30|753.63|749.63|753.2|749.2|753.63|749.63|753.2|749.2|8
1622069800000|2021-05-26 22:56:40|753.24|749.24|753.49|749.49|753.65|749.65|752.95|748.95|25
1622069810000|2021-05-26 22:56:50|754.06|750.06|754.06|750.06|754.06|750.06|754.06|750.06|1
1622069820000|2021-05-26 22:57:00|754.08|750.08|754.06|750.06|754.09|750.09|754.04|750.04|13
1622069830000|2021-05-26 22:57:10|753.96|749.96|753.89|749.89|754.03|750.03|753.89|749.89|12
1622069840000|2021-05-26 22:57:20|753.79|749.79|754.01|750.01|754.1|750.1|753.77|749.77|16
1622069850000|2021-05-26 22:57:30|754.05|750.05|754.04|750.04|754.05|750.05|754.04|750.04|2
1622069860000|2021-05-26 22:57:40|754.01|750.01|754.47|750.47|754.54|750.54|754.01|750.01|6
1622069870000|2021-05-26 22:57:50|754.46|750.46|754.5|750.5|754.5|750.5|754.39|750.39|4
1622069880000|2021-05-26 22:58:00|754.48|750.48|754.3|750.3|754.49|750.49|754.3|750.3|6
1622069890000|2021-05-26 22:58:10|754.29|750.29|753.83|749.83|754.29|750.29|753.83|749.83|19
1622069900000|2021-05-26 22:58:20|753.8|749.8|753.84|749.84|753.84|749.84|753.78|749.78|7
1622069910000|2021-05-26 22:58:30|753.85|749.85|754.1|750.1|754.1|750.1|753.85|749.85|7
1622069920000|2021-05-26 22:58:40|754.17|750.17|754.38|750.38|754.38|750.38|754.1|750.1|4
1622069930000|2021-05-26 22:58:50|754.57|750.57|755.33|751.33|755.34|751.34|754.57|750.57|10
1622069940000|2021-05-26 22:59:00|755.3|751.3|755.82|751.82|755.82|751.82|755.3|751.3|13
1622069950000|2021-05-26 22:59:10|756.59|752.59|757.33|753.33|757.33|753.33|756.37|752.37|3
1622069960000|2021-05-26 22:59:20|757.27|753.27|757.45|753.45|757.45|753.45|757.27|753.27|4
1622069970000|2021-05-26 22:59:30|757.44|753.44|756.8|752.8|757.44|753.44|756.75|752.75|19
1622069980000|2021-05-26 22:59:40|756.84|752.84|757.19|753.19|757.29|753.29|756.84|752.84|15
1622069990000|2021-05-26 22:59:50|757.21|753.21|757.36|753.36|757.36|753.36|757.19|753.19|9
1622070000000|2021-05-26 23:00:00|757.37|753.37|757.07|753.07|757.46|753.46|757.07|753.07|23
1622070010000|2021-05-26 23:00:10|757.08|753.08|757.09|753.09|757.11|753.11|757.08|753.08|4
1622070020000|2021-05-26 23:00:20|757.07|753.07|755.78|751.78|757.08|753.08|755.78|751.78|27
1622070030000|2021-05-26 23:00:30|755.47|751.47|754.87|750.87|755.49|751.49|754.79|750.79|14
1622070040000|2021-05-26 23:00:40|754.86|750.86|755.01|751.01|755.01|751.01|754.84|750.84|15
1622070050000|2021-05-26 23:00:50|755|751|755.43|751.43|755.54|751.54|755|751|13
1622070060000|2021-05-26 23:01:00|755.4|751.4|755.53|751.53|755.67|751.67|755.4|751.4|20
1622070070000|2021-05-26 23:01:10|755.78|751.78|755.92|751.92|755.92|751.92|755.61|751.61|7
1622070080000|2021-05-26 23:01:20|755.73|751.73|755.62|751.62|756.01|752.01|755.62|751.62|15
1622070090000|2021-05-26 23:01:30|755.63|751.63|755.47|751.47|755.64|751.64|755.47|751.47|9
1622070100000|2021-05-26 23:01:40|755.38|751.38|754.83|750.83|755.38|751.38|754.71|750.71|12
1622070110000|2021-05-26 23:01:50|754.84|750.84|755.19|751.19|755.19|751.19|754.84|750.84|12
1622070120000|2021-05-26 23:02:00|755.18|751.18|754.86|750.86|755.18|751.18|754.86|750.86|8
1622070130000|2021-05-26 23:02:10|754.83|750.83|753.77|749.77|754.83|750.83|753.77|749.77|20
1622070140000|2021-05-26 23:02:20|753.78|749.78|753.01|749.01|753.78|749.78|752.91|748.91|12
1622070150000|2021-05-26 23:02:30|753|749|752.98|748.98|753|749|752.92|748.92|7
1622070160000|2021-05-26 23:02:40|752.94|748.94|752.94|748.94|752.94|748.94|752.94|748.94|1
1622070170000|2021-05-26 23:02:50|752.82|748.82|752.79|748.79|752.83|748.83|752.73|748.73|9
1622070180000|2021-05-26 23:03:00|752.87|748.87|752.69|748.69|752.89|748.89|752.67|748.67|7
1622070190000|2021-05-26 23:03:10|752.59|748.59|752.13|748.13|752.59|748.59|752.13|748.13|9
1622070200000|2021-05-26 23:03:20|751.92|747.92|751.32|747.32|751.92|747.92|751.32|747.32|11
1622070210000|2021-05-26 23:03:30|751.33|747.33|750.97|746.97|751.33|747.33|750.87|746.87|22
1622070220000|2021-05-26 23:03:40|750.93|746.93|750.83|746.83|750.93|746.93|750.74|746.74|12
1622070230000|2021-05-26 23:03:50|750.9|746.9|750.87|746.87|750.98|746.98|750.87|746.87|19
1622070240000|2021-05-26 23:04:00|750.78|746.78|751.36|747.36|751.36|747.36|750.78|746.78|22
1622070250000|2021-05-26 23:04:10|751.27|747.27|751.12|747.12|751.45|747.45|751.12|747.12|15
1622070260000|2021-05-26 23:04:20|751.03|747.03|751.14|747.14|751.39|747.39|750.98|746.98|24
1622070270000|2021-05-26 23:04:30|751.13|747.13|751.74|747.74|751.74|747.74|751.13|747.13|24
1622070280000|2021-05-26 23:04:40|751.66|747.66|751.69|747.69|751.78|747.78|751.62|747.62|14
1622070290000|2021-05-26 23:04:50|751.73|747.73|751.7|747.7|751.73|747.73|751.45|747.45|14
1622070300000|2021-05-26 23:05:00|751.85|747.85|751.32|747.32|752|748|751.32|747.32|23
1622070310000|2021-05-26 23:05:10|751.3|747.3|751.04|747.04|751.3|747.3|751.03|747.03|13
1622070320000|2021-05-26 23:05:20|751.02|747.02|751.46|747.46|751.51|747.51|751.02|747.02|15
1622070330000|2021-05-26 23:05:30|751.47|747.47|751.39|747.39|751.47|747.47|751.39|747.39|5
1622070340000|2021-05-26 23:05:40|751.47|747.47|751.93|747.93|751.97|747.97|751.47|747.47|14
1622070350000|2021-05-26 23:05:50|752.18|748.18|752.55|748.55|752.79|748.79|751.7|747.7|19
1622070360000|2021-05-26 23:06:00|752.51|748.51|752.83|748.83|752.83|748.83|752.27|748.27|10
1622070370000|2021-05-26 23:06:10|753.01|749.01|754.35|750.35|754.35|750.35|752.58|748.58|14
1622070380000|2021-05-26 23:06:20|754.33|750.33|753.9|749.9|754.33|750.33|753.59|749.59|12
1622070390000|2021-05-26 23:06:30|753.93|749.93|754.11|750.11|754.12|750.12|753.81|749.81|12
1622070400000|2021-05-26 23:06:40|754.1|750.1|754.17|750.17|754.17|750.17|754.08|750.08|10
1622070410000|2021-05-26 23:06:50|754.19|750.19|753.45|749.45|754.19|750.19|753.45|749.45|12
1622070420000|2021-05-26 23:07:00|753.47|749.47|753.4|749.4|753.47|749.47|753.32|749.32|8
1622070430000|2021-05-26 23:07:10|753.45|749.45|754.36|750.36|754.36|750.36|753.35|749.35|11
1622070440000|2021-05-26 23:07:20|754.41|750.41|754.53|750.53|754.53|750.53|754.4|750.4|5
1622070450000|2021-05-26 23:07:30|754.74|750.74|754.9|750.9|754.92|750.92|754.74|750.74|8
1622070460000|2021-05-26 23:07:40|754.84|750.84|754.84|750.84|754.94|750.94|754.84|750.84|6
1622070470000|2021-05-26 23:07:50|754.91|750.91|755.17|751.17|755.17|751.17|754.91|750.91|7
1622070480000|2021-05-26 23:08:00|755.78|751.78|755.55|751.55|755.8|751.8|755.55|751.55|9
1622070490000|2021-05-26 23:08:10|755.56|751.56|755.1|751.1|755.56|751.56|754.77|750.77|22
1622070500000|2021-05-26 23:08:20|755.12|751.12|755.44|751.44|755.7|751.7|755.12|751.12|12
1622070510000|2021-05-26 23:08:30|755.36|751.36|755.44|751.44|755.44|751.44|755.19|751.19|7
1622070520000|2021-05-26 23:08:40|755.36|751.36|755.84|751.84|755.84|751.84|755.36|751.36|10
1622070530000|2021-05-26 23:08:50|755.81|751.81|756.05|752.05|756.21|752.21|755.81|751.81|12
1622070540000|2021-05-26 23:09:00|756|752|755.79|751.79|756|752|755.78|751.78|22
1622070550000|2021-05-26 23:09:10|755.81|751.81|756.21|752.21|756.27|752.27|755.79|751.79|13
1622070570000|2021-05-26 23:09:30|756.25|752.25|756.25|752.25|756.5|752.5|756.04|752.04|17
1622070580000|2021-05-26 23:09:40|756.36|752.36|756.25|752.25|756.73|752.73|756.19|752.19|22
1622070590000|2021-05-26 23:09:50|756.5|752.5|756.87|752.87|756.87|752.87|756.5|752.5|9
1622070600000|2021-05-26 23:10:00|756.9|752.9|756.39|752.39|756.98|752.98|756.39|752.39|15
1622070610000|2021-05-26 23:10:10|756.46|752.46|756.38|752.38|756.46|752.46|756.12|752.12|14
1622070620000|2021-05-26 23:10:20|756.37|752.37|756.45|752.45|756.53|752.53|756.28|752.28|11
1622070630000|2021-05-26 23:10:30|756.54|752.54|757.11|753.11|757.11|753.11|756.45|752.45|14
1622070640000|2021-05-26 23:10:40|757.06|753.06|756.97|752.97|757.13|753.13|756.97|752.97|10
1622070650000|2021-05-26 23:10:50|757.07|753.07|757.47|753.47|757.47|753.47|757.07|753.07|11
1622070660000|2021-05-26 23:11:00|757.48|753.48|758.72|754.72|759.57|755.57|757.42|753.42|14
1622070670000|2021-05-26 23:11:10|758.83|754.83|758.83|754.83|758.83|754.83|758.83|754.83|1
1622070680000|2021-05-26 23:11:20|758.72|754.72|758.72|754.72|759.1|755.1|758.72|754.72|3
1622070690000|2021-05-26 23:11:30|759.03|755.03|759.57|755.57|759.6|755.6|758.95|754.95|10
1622070700000|2021-05-26 23:11:40|759.66|755.66|759.22|755.22|759.66|755.66|759.19|755.19|11
1622070710000|2021-05-26 23:11:50|759.24|755.24|759.05|755.05|759.34|755.34|759.05|755.05|10
1622070720000|2021-05-26 23:12:00|758.87|754.87|758.72|754.72|758.87|754.87|758.46|754.46|9
1622070730000|2021-05-26 23:12:10|757.47|753.47|757.08|753.08|757.74|753.74|757.08|753.08|28
1622070740000|2021-05-26 23:12:20|757|753|756.62|752.62|757|753|756.61|752.61|22
1622070750000|2021-05-26 23:12:30|756.57|752.57|756.21|752.21|756.68|752.68|756.2|752.2|18
1622070760000|2021-05-26 23:12:40|756.22|752.22|756.11|752.11|756.22|752.22|756.06|752.06|6
1622070770000|2021-05-26 23:12:50|756.08|752.08|756.01|752.01|756.73|752.73|756.01|752.01|19
1622070780000|2021-05-26 23:13:00|755.96|751.96|756.02|752.02|756.06|752.06|755.84|751.84|11
1622070790000|2021-05-26 23:13:10|756.04|752.04|755.24|751.24|756.04|752.04|755.24|751.24|16
1622070800000|2021-05-26 23:13:20|754.96|750.96|754.96|750.96|755.11|751.11|754.93|750.93|10
1622070810000|2021-05-26 23:13:30|755.13|751.13|754.84|750.84|755.16|751.16|754.83|750.83|12
1622070820000|2021-05-26 23:13:40|754.9|750.9|755.23|751.23|755.45|751.45|754.9|750.9|21
1622070830000|2021-05-26 23:13:50|755.19|751.19|755|751|755.19|751.19|754.83|750.83|11
1622070840000|2021-05-26 23:14:00|754.92|750.92|754.76|750.76|754.92|750.92|754.72|750.72|9
1622070850000|2021-05-26 23:14:10|754.77|750.77|754.9|750.9|754.92|750.92|754.76|750.76|12
1622070860000|2021-05-26 23:14:20|754.94|750.94|754.97|750.97|755.09|751.09|754.94|750.94|9
1622070870000|2021-05-26 23:14:30|754.92|750.92|755.24|751.24|755.4|751.4|754.88|750.88|25
1622070880000|2021-05-26 23:14:40|755.48|751.48|757.09|753.09|757.25|753.25|755.48|751.48|15
1622070890000|2021-05-26 23:14:50|756.92|752.92|758.1|754.1|758.29|754.29|756.92|752.92|16
1622070900000|2021-05-26 23:15:00|758.27|754.27|757.73|753.73|758.28|754.28|757.73|753.73|13
1622070910000|2021-05-26 23:15:10|757.84|753.84|756.62|752.62|757.84|753.84|756.62|752.62|18
1622070920000|2021-05-26 23:15:20|756.68|752.68|756.52|752.52|756.68|752.68|756.41|752.41|7
1622070930000|2021-05-26 23:15:30|756.42|752.42|756.7|752.7|756.7|752.7|756.42|752.42|14
1622070940000|2021-05-26 23:15:40|756.62|752.62|756.76|752.76|756.76|752.76|756.62|752.62|13
1622070950000|2021-05-26 23:15:50|756.58|752.58|756.25|752.25|756.6|752.6|756.25|752.25|7
1622070960000|2021-05-26 23:16:00|756.45|752.45|755.88|751.88|756.45|752.45|755.74|751.74|14
1622070970000|2021-05-26 23:16:10|756.01|752.01|756.29|752.29|756.33|752.33|756.01|752.01|25
1622070980000|2021-05-26 23:16:20|756.28|752.28|755.79|751.79|756.3|752.3|755.67|751.67|18
1622070990000|2021-05-26 23:16:30|755.76|751.76|755.85|751.85|755.86|751.86|755.76|751.76|18
1622071000000|2021-05-26 23:16:40|755.86|751.86|755.5|751.5|755.86|751.86|755.5|751.5|13
1622071010000|2021-05-26 23:16:50|755.52|751.52|756.04|752.04|756.07|752.07|755.5|751.5|25
1622071020000|2021-05-26 23:17:00|756.08|752.08|756|752|756.09|752.09|756|752|7
1622071030000|2021-05-26 23:17:10|756.01|752.01|755.48|751.48|756.07|752.07|755.48|751.48|13
1622071040000|2021-05-26 23:17:20|755.46|751.46|755.14|751.14|755.46|751.46|755.1|751.1|11
1622071050000|2021-05-26 23:17:30|755.15|751.15|755.4|751.4|755.4|751.4|755.1|751.1|15
1622071060000|2021-05-26 23:17:40|755.41|751.41|755.5|751.5|755.52|751.52|755.4|751.4|12
1622071070000|2021-05-26 23:17:50|755.42|751.42|755.39|751.39|755.5|751.5|755.25|751.25|16
1622071080000|2021-05-26 23:18:00|755.7|751.7|755.64|751.64|755.79|751.79|755.63|751.63|12
1622071090000|2021-05-26 23:18:10|755.63|751.63|756.16|752.16|756.16|752.16|755.63|751.63|10
1622071100000|2021-05-26 23:18:20|756.14|752.14|756.1|752.1|756.14|752.14|755.66|751.66|7
1622071110000|2021-05-26 23:18:30|756.09|752.09|755.83|751.83|756.09|752.09|755.74|751.74|12
1622071120000|2021-05-26 23:18:40|755.82|751.82|756.01|752.01|756.01|752.01|755.76|751.76|9
1622071130000|2021-05-26 23:18:50|756.26|752.26|756.23|752.23|756.26|752.26|756.23|752.23|4
1622071140000|2021-05-26 23:19:00|756.26|752.26|756|752|756.26|752.26|755.95|751.95|6
1622071150000|2021-05-26 23:19:10|756.01|752.01|756.01|752.01|756.01|752.01|756|752|3
1622071160000|2021-05-26 23:19:20|756.02|752.02|756.37|752.37|756.37|752.37|756.01|752.01|9
1622071170000|2021-05-26 23:19:30|756.36|752.36|757.35|753.35|757.36|753.36|756.28|752.28|9
1622071180000|2021-05-26 23:19:40|757.31|753.31|757.12|753.12|757.31|753.31|757.03|753.03|13
1622071190000|2021-05-26 23:19:50|757.17|753.17|757.05|753.05|757.24|753.24|757|753|13
1622071200000|2021-05-26 23:20:00|757.08|753.08|756.85|752.85|757.08|753.08|756.74|752.74|14
1622071210000|2021-05-26 23:20:10|756.88|752.88|757.14|753.14|757.15|753.15|756.87|752.87|17
1622071220000|2021-05-26 23:20:20|757.22|753.22|757.12|753.12|757.24|753.24|757.11|753.11|6
1622071230000|2021-05-26 23:20:30|757.13|753.13|757.11|753.11|757.13|753.13|757.11|753.11|4
1622071240000|2021-05-26 23:20:40|757.15|753.15|757.13|753.13|757.15|753.15|757.11|753.11|6
1622071250000|2021-05-26 23:20:50|757.11|753.11|756.75|752.75|757.11|753.11|756.73|752.73|9
1622071260000|2021-05-26 23:21:00|756.82|752.82|756.95|752.95|756.97|752.97|756.82|752.82|7
1622071270000|2021-05-26 23:21:10|756.94|752.94|757.02|753.02|757.08|753.08|756.94|752.94|8
1622071280000|2021-05-26 23:21:20|757.01|753.01|757.09|753.09|757.1|753.1|756.96|752.96|10
1622071290000|2021-05-26 23:21:30|757.1|753.1|757.06|753.06|757.1|753.1|757.06|753.06|3
1622071300000|2021-05-26 23:21:40|757.09|753.09|757.1|753.1|757.1|753.1|757.09|753.09|6
1622071310000|2021-05-26 23:21:50|757.09|753.09|757.6|753.6|757.66|753.66|757.08|753.08|17
1622071320000|2021-05-26 23:22:00|757.29|753.29|757.3|753.3|757.31|753.31|757.18|753.18|7
1622071330000|2021-05-26 23:22:10|757.31|753.31|757.32|753.32|757.32|753.32|757.3|753.3|3
1622071340000|2021-05-26 23:22:20|757.35|753.35|757.35|753.35|757.48|753.48|757.35|753.35|7
1622071350000|2021-05-26 23:22:30|757.69|753.69|757.98|753.98|757.98|753.98|757.69|753.69|5
1622071360000|2021-05-26 23:22:40|757.96|753.96|757.93|753.93|757.98|753.98|757.81|753.81|10
1622071370000|2021-05-26 23:22:50|757.94|753.94|757.83|753.83|757.94|753.94|757.82|753.82|8
1622071380000|2021-05-26 23:23:00|757.78|753.78|757.82|753.82|757.82|753.82|757.76|753.76|3
1622071390000|2021-05-26 23:23:10|757.83|753.83|758.67|754.67|758.73|754.73|757.83|753.83|14
1622071400000|2021-05-26 23:23:20|758.9|754.9|759.04|755.04|759.3|755.3|758.9|754.9|10
1622071410000|2021-05-26 23:23:30|759.02|755.02|758.98|754.98|759.07|755.07|758.94|754.94|9
1622071420000|2021-05-26 23:23:40|759.04|755.04|759|755|759.04|755.04|759|755|7
1622071430000|2021-05-26 23:23:50|759.01|755.01|758.84|754.84|759.01|755.01|758.71|754.71|21
1622071440000|2021-05-26 23:24:00|758.85|754.85|758.28|754.28|758.89|754.89|758.24|754.24|21
1622071450000|2021-05-26 23:24:10|758.25|754.25|758.13|754.13|758.27|754.27|758.13|754.13|8
1622071460000|2021-05-26 23:24:20|758.24|754.24|758.77|754.77|758.78|754.78|758.04|754.04|24
1622071470000|2021-05-26 23:24:30|758.89|754.89|759.16|755.16|759.16|755.16|758.89|754.89|9
1622071490000|2021-05-26 23:24:50|759.26|755.26|759.26|755.26|759.26|755.26|759.26|755.26|1
1622071500000|2021-05-26 23:25:00|759.16|755.16|759.16|755.16|759.16|755.16|759.13|755.13|3
1622071510000|2021-05-26 23:25:10|758.92|754.92|759.21|755.21|759.21|755.21|758.92|754.92|9
1622071520000|2021-05-26 23:25:20|759.18|755.18|759.41|755.41|759.41|755.41|759.18|755.18|15
1622071530000|2021-05-26 23:25:30|759.43|755.43|759.29|755.29|759.45|755.45|759.27|755.27|8
1622071540000|2021-05-26 23:25:40|759.27|755.27|759.37|755.37|759.38|755.38|759.27|755.27|9
1622071550000|2021-05-26 23:25:50|759.28|755.28|758.67|754.67|759.28|755.28|758.63|754.63|16
1622071560000|2021-05-26 23:26:00|758.68|754.68|758.09|754.09|758.8|754.8|758.02|754.02|21
1622071570000|2021-05-26 23:26:10|758.06|754.06|758.17|754.17|758.17|754.17|757.99|753.99|10
1622071580000|2021-05-26 23:26:20|758.21|754.21|758.49|754.49|758.67|754.67|758.21|754.21|21
1622071590000|2021-05-26 23:26:30|758.37|754.37|758.2|754.2|758.38|754.38|758.12|754.12|17
1622071600000|2021-05-26 23:26:40|758.21|754.21|758.35|754.35|758.35|754.35|758.21|754.21|10
1622071610000|2021-05-26 23:26:50|758.32|754.32|758.89|754.89|758.96|754.96|758.3|754.3|16
1622071620000|2021-05-26 23:27:00|758.79|754.79|758.58|754.58|758.88|754.88|758.58|754.58|18
1622071630000|2021-05-26 23:27:10|758.57|754.57|758.46|754.46|758.64|754.64|758.27|754.27|25
1622071640000|2021-05-26 23:27:20|758.47|754.47|758.56|754.56|758.66|754.66|758.45|754.45|17
1622071650000|2021-05-26 23:27:30|758.54|754.54|758.48|754.48|758.56|754.56|758.38|754.38|25
1622071660000|2021-05-26 23:27:40|758.46|754.46|758.47|754.47|758.47|754.47|758.4|754.4|9
1622071670000|2021-05-26 23:27:50|758.46|754.46|758.24|754.24|758.75|754.75|758.24|754.24|19
1622071680000|2021-05-26 23:28:00|758.22|754.22|758.14|754.14|758.23|754.23|758.05|754.05|15
1622071690000|2021-05-26 23:28:10|758.08|754.08|758.73|754.73|758.8|754.8|758.05|754.05|18
1622071700000|2021-05-26 23:28:20|758.72|754.72|759.01|755.01|759.01|755.01|758.72|754.72|10
1622071710000|2021-05-26 23:28:30|759.21|755.21|759.35|755.35|759.35|755.35|759.21|755.21|2
1622071720000|2021-05-26 23:28:40|759.49|755.49|759.7|755.7|759.7|755.7|759.35|755.35|6
1622071730000|2021-05-26 23:28:50|759.82|755.82|759.7|755.7|759.9|755.9|759.7|755.7|11
1622071750000|2021-05-26 23:29:10|759.77|755.77|759.6|755.6|759.77|755.77|759.58|755.58|9
1622071760000|2021-05-26 23:29:20|759.66|755.66|759.48|755.48|759.66|755.66|759.43|755.43|15
1622071770000|2021-05-26 23:29:30|759.58|755.58|760.16|756.16|760.16|756.16|759.48|755.48|9
1622071780000|2021-05-26 23:29:40|760.41|756.41|760.41|756.41|760.5|756.5|760.41|756.41|7
1622071790000|2021-05-26 23:29:50|760.5|756.5|760.49|756.49|760.52|756.52|760.41|756.41|11
1622071800000|2021-05-26 23:30:00|760.47|756.47|759.97|755.97|760.47|756.47|759.97|755.97|16
1622071810000|2021-05-26 23:30:10|760|756|759.9|755.9|760.01|756.01|759.85|755.85|13
1622071820000|2021-05-26 23:30:20|759.93|755.93|760|756|760.09|756.09|759.9|755.9|6
1622071830000|2021-05-26 23:30:30|760.09|756.09|760.53|756.53|760.53|756.53|760|756|10
1622071840000|2021-05-26 23:30:40|760.25|756.25|761.86|757.86|761.86|757.86|760.25|756.25|19
1622071850000|2021-05-26 23:30:50|761.88|757.88|761.88|757.88|761.88|757.88|761.88|757.88|1
1622071880000|2021-05-26 23:31:20|761.94|757.94|762.36|758.36|762.36|758.36|761.94|757.94|8
1622071890000|2021-05-26 23:31:30|762.33|758.33|761.96|757.96|762.33|758.33|761.84|757.84|13
1622071900000|2021-05-26 23:31:40|761.93|757.93|761.92|757.92|761.99|757.99|761.84|757.84|10
1622071910000|2021-05-26 23:31:50|762.44|758.44|762.39|758.39|762.45|758.45|762.39|758.39|4
1622071920000|2021-05-26 23:32:00|762.44|758.44|762.41|758.41|762.44|758.44|762.39|758.39|7
1622071930000|2021-05-26 23:32:10|762.42|758.42|761.94|757.94|762.42|758.42|761.94|757.94|9
1622071940000|2021-05-26 23:32:20|761.91|757.91|762.37|758.37|762.4|758.4|761.91|757.91|11
1622071950000|2021-05-26 23:32:30|762.5|758.5|762.48|758.48|762.55|758.55|762.44|758.44|14
1622071960000|2021-05-26 23:32:40|762.5|758.5|762.61|758.61|762.61|758.61|762.48|758.48|11
1622071970000|2021-05-26 23:32:50|762.53|758.53|763.9|759.9|763.94|759.94|762.53|758.53|18
1622071980000|2021-05-26 23:33:00|763.54|759.54|764.01|760.01|764.09|760.09|763.53|759.53|19
1622071990000|2021-05-26 23:33:10|763.99|759.99|763.88|759.88|763.99|759.99|763.85|759.85|4
1622072000000|2021-05-26 23:33:20|763.86|759.86|763.99|759.99|763.99|759.99|763.86|759.86|6
1622072010000|2021-05-26 23:33:30|763.98|759.98|763.33|759.33|763.99|759.99|763.33|759.33|10
1622072020000|2021-05-26 23:33:40|763.29|759.29|763.37|759.37|763.41|759.41|763.29|759.29|11
1622072030000|2021-05-26 23:33:50|763.34|759.34|763.33|759.33|763.36|759.36|763.32|759.32|16
1622072040000|2021-05-26 23:34:00|763.35|759.35|762.76|758.76|763.74|759.74|762.76|758.76|28
1622072050000|2021-05-26 23:34:10|762.74|758.74|762.31|758.31|762.77|758.77|762.31|758.31|14
1622072060000|2021-05-26 23:34:20|762.32|758.32|762.31|758.31|762.37|758.37|762.3|758.3|8
1622072070000|2021-05-26 23:34:30|762.32|758.32|763.32|759.32|763.35|759.35|762.32|758.32|24
1622072080000|2021-05-26 23:34:40|763.34|759.34|763.34|759.34|763.38|759.38|763.23|759.23|5
1622072090000|2021-05-26 23:34:50|763.36|759.36|763.15|759.15|763.54|759.54|763.15|759.15|15
1622072100000|2021-05-26 23:35:00|763.18|759.18|762.38|758.38|763.19|759.19|762.32|758.32|21
1622072110000|2021-05-26 23:35:10|762.39|758.39|762.45|758.45|762.45|758.45|762.3|758.3|24
1622072120000|2021-05-26 23:35:20|762.42|758.42|762.46|758.46|762.51|758.51|762.39|758.39|16
1622072130000|2021-05-26 23:35:30|762.39|758.39|762.47|758.47|762.48|758.48|762.39|758.39|22
1622072140000|2021-05-26 23:35:40|762.45|758.45|763.43|759.43|763.43|759.43|762.45|758.45|24
1622072150000|2021-05-26 23:35:50|763.44|759.44|763.26|759.26|763.44|759.44|763.26|759.26|8
1622072160000|2021-05-26 23:36:00|763.42|759.42|763.26|759.26|763.42|759.42|763.26|759.26|7
1622072170000|2021-05-26 23:36:10|763.37|759.37|763.07|759.07|763.4|759.4|762.84|758.84|13
1622072180000|2021-05-26 23:36:20|763.04|759.04|762.65|758.65|763.04|759.04|762.54|758.54|20
1622072190000|2021-05-26 23:36:30|762.66|758.66|762.57|758.57|762.74|758.74|762.57|758.57|16
1622072200000|2021-05-26 23:36:40|762.58|758.58|762.57|758.57|762.58|758.58|762.53|758.53|5
1622072210000|2021-05-26 23:36:50|762.46|758.46|762.44|758.44|762.47|758.47|762.33|758.33|21
1622072220000|2021-05-26 23:37:00|762.38|758.38|762.79|758.79|762.79|758.79|762.38|758.38|14
1622072230000|2021-05-26 23:37:10|762.78|758.78|762.76|758.76|762.78|758.78|762.74|758.74|6
1622072240000|2021-05-26 23:37:20|762.75|758.75|762.38|758.38|762.75|758.75|762.33|758.33|16
1622072250000|2021-05-26 23:37:30|762.43|758.43|762.84|758.84|762.91|758.91|762.38|758.38|17
1622072260000|2021-05-26 23:37:40|762.79|758.79|762.64|758.64|762.82|758.82|762.63|758.63|21
1622072270000|2021-05-26 23:37:50|762.65|758.65|762.18|758.18|762.66|758.66|762.14|758.14|21
1622072280000|2021-05-26 23:38:00|762.19|758.19|762.82|758.82|762.82|758.82|762.19|758.19|20
1622072290000|2021-05-26 23:38:10|762.87|758.87|763.33|759.33|763.35|759.35|762.82|758.82|11
1622072300000|2021-05-26 23:38:20|763.34|759.34|762.82|758.82|763.34|759.34|762.82|758.82|8
1622072310000|2021-05-26 23:38:30|762.91|758.91|762.91|758.91|763.06|759.06|762.9|758.9|7
1622072320000|2021-05-26 23:38:40|762.9|758.9|762.45|758.45|762.9|758.9|762.4|758.4|15
1622072330000|2021-05-26 23:38:50|762.39|758.39|762.42|758.42|762.48|758.48|762.38|758.38|11
1622072340000|2021-05-26 23:39:00|762.39|758.39|762.41|758.41|762.43|758.43|762.34|758.34|13
1622072350000|2021-05-26 23:39:10|762.4|758.4|762.37|758.37|762.42|758.42|762.28|758.28|27
1622072360000|2021-05-26 23:39:20|762.34|758.34|762.22|758.22|762.34|758.34|762.22|758.22|10
1622072370000|2021-05-26 23:39:30|762.13|758.13|762.26|758.26|762.26|758.26|762.13|758.13|20
1622072380000|2021-05-26 23:39:40|762.27|758.27|762.91|758.91|763.01|759.01|762.27|758.27|15
1622072390000|2021-05-26 23:39:50|762.9|758.9|762.5|758.5|762.91|758.91|762.45|758.45|21
1622072400000|2021-05-26 23:40:00|762.47|758.47|762.55|758.55|762.59|758.59|762.42|758.42|15
1622072410000|2021-05-26 23:40:10|762.51|758.51|763|759|763|759|762.51|758.51|9
1622072420000|2021-05-26 23:40:20|762.66|758.66|763.65|759.65|763.69|759.69|762.66|758.66|8
1622072430000|2021-05-26 23:40:30|763.68|759.68|763.38|759.38|763.74|759.74|763.29|759.29|7
1622072440000|2021-05-26 23:40:40|763.47|759.47|764.17|760.17|764.2|760.2|763.47|759.47|16
1622072450000|2021-05-26 23:40:50|764.15|760.15|764|760|764.15|760.15|763.73|759.73|9
1622072460000|2021-05-26 23:41:00|764.08|760.08|764.05|760.05|764.11|760.11|763.68|759.68|14
1622072470000|2021-05-26 23:41:10|764.09|760.09|764.22|760.22|764.22|760.22|764.09|760.09|7
1622072480000|2021-05-26 23:41:20|764.06|760.06|764.19|760.19|764.19|760.19|763.86|759.86|17
1622072490000|2021-05-26 23:41:30|764.3|760.3|763.97|759.97|764.41|760.41|763.97|759.97|10
1622072500000|2021-05-26 23:41:40|765.05|761.05|765.06|761.06|765.7|761.7|765.05|761.05|9
1622072510000|2021-05-26 23:41:50|765.98|761.98|765.79|761.79|765.99|761.99|765.79|761.79|10
1622072520000|2021-05-26 23:42:00|765.95|761.95|766.14|762.14|766.22|762.22|765.79|761.79|15
1622072530000|2021-05-26 23:42:10|766.15|762.15|766.02|762.02|766.22|762.22|766.01|762.01|18
1622072540000|2021-05-26 23:42:20|766.04|762.04|765.59|761.59|766.04|762.04|765.48|761.48|15
1622072550000|2021-05-26 23:42:30|765.63|761.63|765.53|761.53|765.69|761.69|765.51|761.51|15
1622072560000|2021-05-26 23:42:40|765.55|761.55|765.77|761.77|765.79|761.79|765.54|761.54|14
1622072570000|2021-05-26 23:42:50|765.78|761.78|765.8|761.8|765.8|761.8|765.5|761.5|22
1622072580000|2021-05-26 23:43:00|765.82|761.82|765.3|761.3|765.95|761.95|765.3|761.3|12
1622072590000|2021-05-26 23:43:10|765.31|761.31|764.51|760.51|765.42|761.42|764.45|760.45|22
1622072600000|2021-05-26 23:43:20|764.4|760.4|764.86|760.86|764.87|760.87|764.36|760.36|21
1622072610000|2021-05-26 23:43:30|764.87|760.87|764.74|760.74|765|761|764.74|760.74|17
1622072620000|2021-05-26 23:43:40|764.76|760.76|764.86|760.86|765.51|761.51|764.76|760.76|14
1622072640000|2021-05-26 23:44:00|764.98|760.98|764.96|760.96|765.1|761.1|764.84|760.84|12
1622072650000|2021-05-26 23:44:10|764.86|760.86|764.86|760.86|764.86|760.86|764.86|760.86|1
1622072660000|2021-05-26 23:44:20|764.95|760.95|764.86|760.86|765.02|761.02|764.86|760.86|8
1622072670000|2021-05-26 23:44:30|765.01|761.01|765.62|761.62|765.64|761.64|764.86|760.86|13
1622072680000|2021-05-26 23:44:40|765.6|761.6|765.8|761.8|765.89|761.89|765.59|761.59|12
1622072690000|2021-05-26 23:44:50|765.83|761.83|765.69|761.69|765.99|761.99|765.69|761.69|7
1622072700000|2021-05-26 23:45:00|765.76|761.76|765.77|761.77|765.77|761.77|765.76|761.76|2
1622072710000|2021-05-26 23:45:10|765.72|761.72|766.08|762.08|766.08|762.08|765.53|761.53|14
1622072720000|2021-05-26 23:45:20|766.09|762.09|766.18|762.18|766.22|762.22|765.76|761.76|9
1622072730000|2021-05-26 23:45:30|766.08|762.08|766.2|762.2|766.21|762.21|765.87|761.87|26
1622072740000|2021-05-26 23:45:40|766.26|762.26|767.33|763.33|767.33|763.33|766.26|762.26|13
1622072750000|2021-05-26 23:45:50|767.3|763.3|766.8|762.8|767.3|763.3|766.8|762.8|10
1622072760000|2021-05-26 23:46:00|766.55|762.55|767.04|763.04|767.07|763.07|766.55|762.55|9
1622072770000|2021-05-26 23:46:10|767.31|763.31|767.56|763.56|767.56|763.56|767.31|763.31|9
1622072780000|2021-05-26 23:46:20|767.53|763.53|768.19|764.19|768.19|764.19|767.4|763.4|22
1622072790000|2021-05-26 23:46:30|768.21|764.21|768.03|764.03|768.21|764.21|767.93|763.93|10
1622072800000|2021-05-26 23:46:40|768.12|764.12|768.44|764.44|768.58|764.58|768.06|764.06|19
1622072810000|2021-05-26 23:46:50|768.45|764.45|768.34|764.34|768.46|764.46|768.19|764.19|26
1622072820000|2021-05-26 23:47:00|768.27|764.27|768.27|764.27|768.36|764.36|768.21|764.21|25
1622072830000|2021-05-26 23:47:10|768.34|764.34|768.38|764.38|768.73|764.73|768.17|764.17|20
1622072840000|2021-05-26 23:47:20|768.42|764.42|768.58|764.58|768.75|764.75|768.42|764.42|11
1622072850000|2021-05-26 23:47:30|768.59|764.59|768.42|764.42|768.66|764.66|768.42|764.42|7
1622072860000|2021-05-26 23:47:40|768.57|764.57|768.42|764.42|768.63|764.63|768.42|764.42|10
1622072870000|2021-05-26 23:47:50|768.45|764.45|768.04|764.04|768.74|764.74|768.04|764.04|27
1622072880000|2021-05-26 23:48:00|767.96|763.96|767.69|763.69|767.96|763.96|767.52|763.52|24
1622072890000|2021-05-26 23:48:10|767.7|763.7|767.96|763.96|768.33|764.33|767.7|763.7|14
1622072900000|2021-05-26 23:48:20|767.97|763.97|768.64|764.64|768.64|764.64|767.97|763.97|15
1622072910000|2021-05-26 23:48:30|769.12|765.12|769.16|765.16|769.34|765.34|769.08|765.08|14
1622072920000|2021-05-26 23:48:40|769.39|765.39|768.51|764.51|769.4|765.4|768.5|764.5|24
1622072930000|2021-05-26 23:48:50|768.31|764.31|768.3|764.3|768.35|764.35|768.24|764.24|9
1622072940000|2021-05-26 23:49:00|768.28|764.28|767.87|763.87|768.43|764.43|767.87|763.87|19
1622072950000|2021-05-26 23:49:10|768|764|767.7|763.7|768|764|767.65|763.65|26
1622072960000|2021-05-26 23:49:20|767.71|763.71|766.89|762.89|767.72|763.72|766.86|762.86|22
1622072970000|2021-05-26 23:49:30|766.58|762.58|766.81|762.81|766.81|762.81|766.46|762.46|18
1622072980000|2021-05-26 23:49:40|766.78|762.78|766.65|762.65|766.8|762.8|766.61|762.61|12
1622072990000|2021-05-26 23:49:50|766.6|762.6|766.88|762.88|766.88|762.88|766.6|762.6|9
1622073000000|2021-05-26 23:50:00|766.83|762.83|766.82|762.82|766.89|762.89|766.75|762.75|23
1622073010000|2021-05-26 23:50:10|766.87|762.87|766.48|762.48|766.87|762.87|766.42|762.42|17
1622073020000|2021-05-26 23:50:20|766.42|762.42|766.88|762.88|766.88|762.88|766.42|762.42|12
1622073030000|2021-05-26 23:50:30|766.87|762.87|766.8|762.8|766.87|762.87|766.64|762.64|26
1622073040000|2021-05-26 23:50:40|766.81|762.81|766.78|762.78|766.83|762.83|766.74|762.74|9
1622073050000|2021-05-26 23:50:50|766.75|762.75|766.74|762.74|766.83|762.83|766.66|762.66|12
1622073060000|2021-05-26 23:51:00|766.75|762.75|766.56|762.56|766.75|762.75|766.44|762.44|17
1622073070000|2021-05-26 23:51:10|766.57|762.57|766.46|762.46|766.57|762.57|766.45|762.45|15
1622073080000|2021-05-26 23:51:20|766.43|762.43|766.31|762.31|766.44|762.44|766.31|762.31|11
1622073090000|2021-05-26 23:51:30|766.32|762.32|766.35|762.35|766.38|762.38|766.32|762.32|16
1622073100000|2021-05-26 23:51:40|766.31|762.31|766.36|762.36|766.41|762.41|766.29|762.29|10
1622073110000|2021-05-26 23:51:50|766.37|762.37|765.95|761.95|766.37|762.37|765.93|761.93|18
1622073120000|2021-05-26 23:52:00|765.96|761.96|765.94|761.94|766.04|762.04|765.9|761.9|15
1622073130000|2021-05-26 23:52:10|765.93|761.93|765.93|761.93|765.98|761.98|765.93|761.93|10
1622073140000|2021-05-26 23:52:20|765.64|761.64|765.67|761.67|765.67|761.67|765.47|761.47|10
1622073150000|2021-05-26 23:52:30|765.93|761.93|766.08|762.08|766.08|762.08|765.93|761.93|6
1622073160000|2021-05-26 23:52:40|766.09|762.09|765.9|761.9|766.18|762.18|765.9|761.9|18
1622073170000|2021-05-26 23:52:50|765.91|761.91|766.2|762.2|766.2|762.2|765.91|761.91|8
1622073180000|2021-05-26 23:53:00|766.11|762.11|765.64|761.64|766.19|762.19|765.64|761.64|18
1622073190000|2021-05-26 23:53:10|765.6|761.6|765.63|761.63|765.77|761.77|765.59|761.59|14
1622073200000|2021-05-26 23:53:20|765.62|761.62|765.67|761.67|765.67|761.67|765.44|761.44|13
1622073210000|2021-05-26 23:53:30|765.66|761.66|766.42|762.42|766.47|762.47|765.66|761.66|21
1622073220000|2021-05-26 23:53:40|766.32|762.32|766.62|762.62|766.69|762.69|766.18|762.18|12
1622073230000|2021-05-26 23:53:50|766.18|762.18|766.92|762.92|766.95|762.95|766.18|762.18|7
1622073240000|2021-05-26 23:54:00|766.97|762.97|766.57|762.57|767.05|763.05|766.57|762.57|5
1622073250000|2021-05-26 23:54:10|766.41|762.41|767.26|763.26|767.78|763.78|766.41|762.41|23
1622073260000|2021-05-26 23:54:20|767.34|763.34|767.23|763.23|767.42|763.42|767.1|763.1|16
1622073270000|2021-05-26 23:54:30|767.19|763.19|767.3|763.3|767.31|763.31|767.19|763.19|7
1622073280000|2021-05-26 23:54:40|767.31|763.31|767.55|763.55|767.57|763.57|767.22|763.22|14
1622073290000|2021-05-26 23:54:50|767.58|763.58|767.44|763.44|767.58|763.58|767.4|763.4|13
1622073300000|2021-05-26 23:55:00|767.42|763.42|767.2|763.2|767.42|763.42|767.13|763.13|18
1622073310000|2021-05-26 23:55:10|767.28|763.28|767.34|763.34|767.54|763.54|767.23|763.23|16
1622073320000|2021-05-26 23:55:20|767.36|763.36|767.14|763.14|767.36|763.36|767.12|763.12|14
1622073330000|2021-05-26 23:55:30|767.15|763.15|767.07|763.07|767.15|763.15|767.01|763.01|8
1622073340000|2021-05-26 23:55:40|767.04|763.04|767.06|763.06|767.07|763.07|766.89|762.89|13
1622073350000|2021-05-26 23:55:50|767.07|763.07|766.52|762.52|767.07|763.07|766.52|762.52|20
1622073360000|2021-05-26 23:56:00|766.54|762.54|766.53|762.53|766.67|762.67|766.52|762.52|15
1622073370000|2021-05-26 23:56:10|766.54|762.54|766.56|762.56|766.56|762.56|766.54|762.54|2
1622073380000|2021-05-26 23:56:20|766.54|762.54|766.4|762.4|766.54|762.54|766.39|762.39|20
1622073390000|2021-05-26 23:56:30|765.98|761.98|765.88|761.88|766.16|762.16|765.87|761.87|12
1622073400000|2021-05-26 23:56:40|765.94|761.94|765.49|761.49|766.35|762.35|765.48|761.48|14
1622073410000|2021-05-26 23:56:50|765.63|761.63|765.52|761.52|765.63|761.63|765.5|761.5|7
1622073420000|2021-05-26 23:57:00|765.46|761.46|765.4|761.4|765.52|761.52|765.05|761.05|9
1622073430000|2021-05-26 23:57:10|764.56|760.56|764.61|760.61|764.61|760.61|764.23|760.23|20
1622073440000|2021-05-26 23:57:20|764.51|760.51|764.49|760.49|764.52|760.52|764.46|760.46|8
1622073450000|2021-05-26 23:57:30|764.46|760.46|764.03|760.03|764.58|760.58|763.99|759.99|20
1622073460000|2021-05-26 23:57:40|764.04|760.04|764.58|760.58|764.6|760.6|764.04|760.04|25
1622073470000|2021-05-26 23:57:50|764.6|760.6|765.13|761.13|765.19|761.19|764.6|760.6|13
1622073480000|2021-05-26 23:58:00|765.14|761.14|764.87|760.87|765.14|761.14|764.76|760.76|18
1622073490000|2021-05-26 23:58:10|764.83|760.83|765.33|761.33|765.33|761.33|764.83|760.83|17
1622073500000|2021-05-26 23:58:20|765.32|761.32|765.77|761.77|765.77|761.77|765.3|761.3|13
1622073510000|2021-05-26 23:58:30|765.38|761.38|765.74|761.74|765.86|761.86|765.38|761.38|8
1622073520000|2021-05-26 23:58:40|765.66|761.66|765.97|761.97|766.37|762.37|765.38|761.38|7
1622073530000|2021-05-26 23:58:50|766.37|762.37|766.6|762.6|766.6|762.6|765.62|761.62|4
1622073540000|2021-05-26 23:59:00|766.53|762.53|765.49|761.49|766.53|762.53|765.3|761.3|6
1622073550000|2021-05-26 23:59:10|765.3|761.3|766.18|762.18|766.18|762.18|765.3|761.3|12
1622073560000|2021-05-26 23:59:20|766.33|762.33|766.24|762.24|766.34|762.34|766.2|762.2|9
1622073570000|2021-05-26 23:59:30|766.25|762.25|766.3|762.3|766.32|762.32|766.25|762.25|11
1622073580000|2021-05-26 23:59:40|766.26|762.26|766.03|762.03|766.26|762.26|765.94|761.94|14
1622073590000|2021-05-26 23:59:50|766.04|762.04|766.62|762.62|766.62|762.62|766.04|762.04|14
1622073600000|2021-05-27 00:00:00|766.69|762.69|766.92|762.92|767.31|763.31|766.62|762.62|11
1622073610000|2021-05-27 00:00:10|766.75|762.75|766.53|762.53|767.39|763.39|766.52|762.52|12
1622073620000|2021-05-27 00:00:20|766.31|762.31|766.11|762.11|766.37|762.37|766.11|762.11|8
1622073630000|2021-05-27 00:00:30|766.17|762.17|765.11|761.11|766.17|762.17|765.11|761.11|15
1622073640000|2021-05-27 00:00:40|765.1|761.1|764.89|760.89|765.1|761.1|764.83|760.83|15
1622073650000|2021-05-27 00:00:50|764.95|760.95|764.53|760.53|764.96|760.96|764.52|760.52|18
1622073660000|2021-05-27 00:01:00|764.7|760.7|764.63|760.63|764.77|760.77|764.63|760.63|19
1622073670000|2021-05-27 00:01:10|764.59|760.59|764.07|760.07|764.64|760.64|764.07|760.07|13
1622073680000|2021-05-27 00:01:20|764.02|760.02|763.45|759.45|764.06|760.06|763.45|759.45|21
1622073690000|2021-05-27 00:01:30|763.44|759.44|764.34|760.34|764.43|760.43|763.44|759.44|14
1622073700000|2021-05-27 00:01:40|764.29|760.29|763.44|759.44|764.29|760.29|763.39|759.39|22
1622073710000|2021-05-27 00:01:50|763.45|759.45|762.65|758.65|763.51|759.51|762.62|758.62|16
1622073720000|2021-05-27 00:02:00|762.48|758.48|763.3|759.3|763.44|759.44|762.42|758.42|15
1622073730000|2021-05-27 00:02:10|763.32|759.32|762.43|758.43|763.35|759.35|762.43|758.43|20
1622073740000|2021-05-27 00:02:20|762.46|758.46|762.6|758.6|762.65|758.65|762.45|758.45|11
1622073750000|2021-05-27 00:02:30|762.61|758.61|764.33|760.33|764.33|760.33|762.61|758.61|14
1622073760000|2021-05-27 00:02:40|764.38|760.38|764.89|760.89|764.89|760.89|763.98|759.98|10
1622073770000|2021-05-27 00:02:50|764.9|760.9|765.67|761.67|765.67|761.67|764.9|760.9|5
1622073780000|2021-05-27 00:03:00|765.39|761.39|765.88|761.88|766.3|762.3|765.39|761.39|12
1622073790000|2021-05-27 00:03:10|766.26|762.26|766.91|762.91|766.95|762.95|766.26|762.26|6
1622073800000|2021-05-27 00:03:20|766.76|762.76|766.75|762.75|766.82|762.82|766.75|762.75|7
1622073810000|2021-05-27 00:03:30|766.81|762.81|767.66|763.66|767.72|763.72|766.81|762.81|8
1622073820000|2021-05-27 00:03:40|767.8|763.8|767.9|763.9|768|764|767.8|763.8|12
1622073830000|2021-05-27 00:03:50|768|764|769.49|765.49|769.49|765.49|768|764|17
1622073840000|2021-05-27 00:04:00|769.43|765.43|768.88|764.88|769.43|765.43|768.88|764.88|18
1622073850000|2021-05-27 00:04:10|768.89|764.89|769.06|765.06|769.06|765.06|768.44|764.44|27
1622073860000|2021-05-27 00:04:20|769.12|765.12|769.86|765.86|770.02|766.02|769.12|765.12|24
1622073870000|2021-05-27 00:04:30|770.78|766.78|769.45|765.45|770.78|766.78|769.45|765.45|7
1622073880000|2021-05-27 00:04:40|770.98|766.98|773|769|773|769|770.98|766.98|4
1622073890000|2021-05-27 00:04:50|772.96|768.96|773.22|769.22|773.28|769.28|772.96|768.96|8
1622073900000|2021-05-27 00:05:00|772.99|768.99|772.15|768.15|773.03|769.03|772.15|768.15|21
1622073910000|2021-05-27 00:05:10|772.05|768.05|771.05|767.05|772.18|768.18|771.05|767.05|13
1622073920000|2021-05-27 00:05:20|771.01|767.01|769.7|765.7|771.03|767.03|769.61|765.61|16
1622073930000|2021-05-27 00:05:30|769.13|765.13|769.02|765.02|769.28|765.28|769.02|765.02|21
1622073940000|2021-05-27 00:05:40|769.03|765.03|768.73|764.73|769.16|765.16|768.69|764.69|19
1622073950000|2021-05-27 00:05:50|768.66|764.66|767.11|763.11|768.91|764.91|767.04|763.04|28
1622073960000|2021-05-27 00:06:00|767.03|763.03|766.84|762.84|767.05|763.05|766.84|762.84|8
1622073970000|2021-05-27 00:06:10|766.9|762.9|765.41|761.41|766.9|762.9|765.17|761.17|18
1622073980000|2021-05-27 00:06:20|765.47|761.47|764.75|760.75|765.53|761.53|764.75|760.75|25
1622073990000|2021-05-27 00:06:30|764.35|760.35|764.29|760.29|764.63|760.63|763.95|759.95|30
1622074000000|2021-05-27 00:06:40|764.43|760.43|763.81|759.81|764.43|760.43|763.5|759.5|32
1622074010000|2021-05-27 00:06:50|763.87|759.87|764.02|760.02|764.24|760.24|763.66|759.66|31
1622074020000|2021-05-27 00:07:00|764.22|760.22|763.06|759.06|764.55|760.55|762.95|758.95|31
1622074030000|2021-05-27 00:07:10|763.02|759.02|763.08|759.08|763.47|759.47|762.83|758.83|24
1622074040000|2021-05-27 00:07:20|763|759|762.7|758.7|763.02|759.02|762.55|758.55|24
1622074050000|2021-05-27 00:07:30|762.72|758.72|763.62|759.62|763.62|759.62|762.45|758.45|31
1622074060000|2021-05-27 00:07:40|763.54|759.54|763.92|759.92|763.95|759.95|763.35|759.35|22
1622074070000|2021-05-27 00:07:50|763.84|759.84|763.75|759.75|763.94|759.94|763.75|759.75|14
1622074080000|2021-05-27 00:08:00|763.76|759.76|763.85|759.85|764.02|760.02|763.76|759.76|16
1622074090000|2021-05-27 00:08:10|763.82|759.82|763.86|759.86|764.38|760.38|763.77|759.77|13
1622074100000|2021-05-27 00:08:20|764.17|760.17|764.11|760.11|764.63|760.63|763.86|759.86|20
1622074110000|2021-05-27 00:08:30|764.45|760.45|765.75|761.75|765.94|761.94|764.45|760.45|19
1622074120000|2021-05-27 00:08:40|765.84|761.84|766.13|762.13|766.26|762.26|765.84|761.84|12
1622074130000|2021-05-27 00:08:50|766.03|762.03|765.23|761.23|766.03|762.03|765.12|761.12|19
1622074140000|2021-05-27 00:09:00|765.26|761.26|765.36|761.36|765.36|761.36|764.65|760.65|21
1622074150000|2021-05-27 00:09:10|765.49|761.49|765.86|761.86|765.89|761.89|765.49|761.49|21
1622074160000|2021-05-27 00:09:20|765.85|761.85|765.84|761.84|765.93|761.93|765.83|761.83|9
1622074170000|2021-05-27 00:09:30|765.87|761.87|766.02|762.02|766.08|762.08|765.58|761.58|26
1622074180000|2021-05-27 00:09:40|766.03|762.03|766.03|762.03|766.21|762.21|765.99|761.99|15
1622074190000|2021-05-27 00:09:50|766.08|762.08|765.47|761.47|766.21|762.21|765.45|761.45|12
1622074200000|2021-05-27 00:10:00|765.46|761.46|765.82|761.82|765.82|761.82|765.43|761.43|17
1622074210000|2021-05-27 00:10:10|766.01|762.01|765.82|761.82|766.4|762.4|765.82|761.82|9
1622074220000|2021-05-27 00:10:20|766.91|762.91|766.75|762.75|766.91|762.91|766.75|762.75|2
1622074230000|2021-05-27 00:10:30|766.71|762.71|767.99|763.99|768.04|764.04|766.71|762.71|7
1622074240000|2021-05-27 00:10:40|768.09|764.09|768.58|764.58|768.83|764.83|768.07|764.07|19
1622074250000|2021-05-27 00:10:50|768.54|764.54|767.89|763.89|768.54|764.54|767.89|763.89|31
1622074260000|2021-05-27 00:11:00|767.86|763.86|768.63|764.63|768.72|764.72|767.86|763.86|19
1622074270000|2021-05-27 00:11:10|768.41|764.41|768.39|764.39|768.45|764.45|768.37|764.37|8
1622074280000|2021-05-27 00:11:20|768.56|764.56|769.28|765.28|769.72|765.72|768.54|764.54|18
1622074290000|2021-05-27 00:11:30|769.82|765.82|770.39|766.39|770.67|766.67|769.82|765.82|7
1622074300000|2021-05-27 00:11:40|770.44|766.44|770.68|766.68|770.68|766.68|770.39|766.39|4
1622074310000|2021-05-27 00:11:50|770.56|766.56|769.79|765.79|770.61|766.61|769.78|765.78|10
1622074320000|2021-05-27 00:12:00|769.8|765.8|768.85|764.85|769.83|765.83|768.65|764.65|23
1622074330000|2021-05-27 00:12:10|768.84|764.84|768.58|764.58|768.84|764.84|768.58|764.58|13
1622074340000|2021-05-27 00:12:20|768.8|764.8|768.78|764.78|768.85|764.85|768.73|764.73|9
1622074350000|2021-05-27 00:12:30|768.79|764.79|768.97|764.97|768.97|764.97|768.79|764.79|14
1622074360000|2021-05-27 00:12:40|768.95|764.95|769.03|765.03|769.17|765.17|768.95|764.95|11
1622074370000|2021-05-27 00:12:50|769.23|765.23|769.03|765.03|769.42|765.42|769.03|765.03|6
1622074380000|2021-05-27 00:13:00|769.53|765.53|769.03|765.03|769.91|765.91|769.03|765.03|9
1622074390000|2021-05-27 00:13:10|769.99|765.99|769.03|765.03|770.82|766.82|769.03|765.03|5
1622074400000|2021-05-27 00:13:20|772.17|768.17|775.5|771.5|775.5|771.5|772.17|768.17|2
1622074410000|2021-05-27 00:13:30|775.74|771.74|775.95|771.95|777.02|773.02|775.74|771.74|18
1622074420000|2021-05-27 00:13:40|775.91|771.91|775.08|771.08|775.91|771.91|775.08|771.08|24
1622074430000|2021-05-27 00:13:50|775.06|771.06|776.18|772.18|776.52|772.52|775.06|771.06|24
1622074440000|2021-05-27 00:14:00|776.13|772.13|775.39|771.39|776.13|772.13|775.38|771.38|22
1622074450000|2021-05-27 00:14:10|775.32|771.32|774.59|770.59|775.43|771.43|774.23|770.23|27
1622074460000|2021-05-27 00:14:20|774.61|770.61|774.41|770.41|774.68|770.68|774.21|770.21|25
1622074470000|2021-05-27 00:14:30|774.55|770.55|774.73|770.73|775.22|771.22|774.52|770.52|28
1622074480000|2021-05-27 00:14:40|774.7|770.7|773.99|769.99|774.7|770.7|773.99|769.99|23
1622074490000|2021-05-27 00:14:50|773.93|769.93|773.97|769.97|774.06|770.06|773.46|769.46|18
1622074500000|2021-05-27 00:15:00|773.94|769.94|772.92|768.92|773.94|769.94|772.92|768.92|21
1622074510000|2021-05-27 00:15:10|772.93|768.93|772.18|768.18|772.99|768.99|772.18|768.18|16
1622074520000|2021-05-27 00:15:20|772.11|768.11|772.81|768.81|772.98|768.98|771.95|767.95|19
1622074530000|2021-05-27 00:15:30|772.79|768.79|772.9|768.9|772.9|768.9|772.59|768.59|8
1622074540000|2021-05-27 00:15:40|772.38|768.38|772.33|768.33|772.56|768.56|771.82|767.82|31
1622074550000|2021-05-27 00:15:50|772.3|768.3|772.21|768.21|772.31|768.31|772.21|768.21|16
1622074560000|2021-05-27 00:16:00|771.88|767.88|771.89|767.89|772.08|768.08|771.8|767.8|18
1622074570000|2021-05-27 00:16:10|771.84|767.84|771.66|767.66|771.89|767.89|771.65|767.65|24
1622074580000|2021-05-27 00:16:20|771.67|767.67|771.31|767.31|771.69|767.69|771.16|767.16|26
1622074590000|2021-05-27 00:16:30|771.3|767.3|770.7|766.7|771.3|767.3|770.7|766.7|22
1622074600000|2021-05-27 00:16:40|770.68|766.68|769.37|765.37|770.68|766.68|769.09|765.09|34
1622074610000|2021-05-27 00:16:50|769.39|765.39|769.25|765.25|769.72|765.72|769.23|765.23|30
1622074620000|2021-05-27 00:17:00|769.24|765.24|769.05|765.05|769.33|765.33|768.9|764.9|23
1622074630000|2021-05-27 00:17:10|768.98|764.98|768.6|764.6|769.03|765.03|768.57|764.57|21
1622074640000|2021-05-27 00:17:20|768.45|764.45|768.47|764.47|768.54|764.54|767.58|763.58|33
1622074650000|2021-05-27 00:17:30|768.48|764.48|767.53|763.53|768.49|764.49|767.53|763.53|25
1622074660000|2021-05-27 00:17:40|767.54|763.54|767.18|763.18|767.54|763.54|767.18|763.18|14
1622074670000|2021-05-27 00:17:50|767.16|763.16|765.91|761.91|767.16|763.16|765.8|761.8|27
1622074680000|2021-05-27 00:18:00|765.9|761.9|766.45|762.45|766.51|762.51|765.82|761.82|19
1622074690000|2021-05-27 00:18:10|766.46|762.46|766.77|762.77|766.79|762.79|766.46|762.46|14
1622074700000|2021-05-27 00:18:20|766.78|762.78|766.63|762.63|766.83|762.83|766.59|762.59|25
1622074710000|2021-05-27 00:18:30|766.65|762.65|765.91|761.91|766.65|762.65|765.91|761.91|24
1622074720000|2021-05-27 00:18:40|765.89|761.89|765.68|761.68|765.89|761.89|765.68|761.68|13
1622074730000|2021-05-27 00:18:50|765.51|761.51|765.34|761.34|765.51|761.51|765.28|761.28|6
1622074740000|2021-05-27 00:19:00|765.53|761.53|765.4|761.4|765.55|761.55|765.34|761.34|14
1622074750000|2021-05-27 00:19:10|765.39|761.39|765.52|761.52|765.8|761.8|765.36|761.36|16
1622074760000|2021-05-27 00:19:20|765.7|761.7|765.45|761.45|765.7|761.7|765.45|761.45|6
1622074770000|2021-05-27 00:19:30|765.47|761.47|764.83|760.83|765.53|761.53|764.82|760.82|21
1622074780000|2021-05-27 00:19:40|764.85|760.85|764|760|764.85|760.85|764|760|12
1622074790000|2021-05-27 00:19:50|763.94|759.94|763.61|759.61|763.94|759.94|763.32|759.32|15
1622074800000|2021-05-27 00:20:00|763.59|759.59|763.35|759.35|763.59|759.59|763.25|759.25|12
1622074810000|2021-05-27 00:20:10|763.11|759.11|763.52|759.52|763.68|759.68|762.85|758.85|17
1622074820000|2021-05-27 00:20:20|763.81|759.81|764.19|760.19|764.26|760.26|763.79|759.79|14
1622074840000|2021-05-27 00:20:40|764.51|760.51|764.19|760.19|764.51|760.51|764.19|760.19|2
1622074850000|2021-05-27 00:20:50|764.33|760.33|764.46|760.46|764.66|760.66|764.19|760.19|16
1622074860000|2021-05-27 00:21:00|764.48|760.48|765.46|761.46|765.65|761.65|764.48|760.48|12
1622074870000|2021-05-27 00:21:10|766.13|762.13|766.32|762.32|767.06|763.06|766.13|762.13|13
1622074880000|2021-05-27 00:21:20|766.06|762.06|764.49|760.49|766.07|762.07|764.49|760.49|25
1622074890000|2021-05-27 00:21:30|764.43|760.43|764.03|760.03|764.43|760.43|764.03|760.03|22
1622074900000|2021-05-27 00:21:40|764.04|760.04|764.54|760.54|764.56|760.56|763.99|759.99|19
1622074910000|2021-05-27 00:21:50|764.52|760.52|764.46|760.46|764.52|760.52|764.42|760.42|10
1622074920000|2021-05-27 00:22:00|764.44|760.44|764.56|760.56|764.65|760.65|764.44|760.44|14
1622074930000|2021-05-27 00:22:10|764.66|760.66|764.62|760.62|765|761|764.56|760.56|18
1622074940000|2021-05-27 00:22:20|764.66|760.66|764.37|760.37|764.71|760.71|764.16|760.16|25
1622074950000|2021-05-27 00:22:30|764.33|760.33|765.23|761.23|765.23|761.23|764.19|760.19|30
1622074960000|2021-05-27 00:22:40|765.12|761.12|765.46|761.46|765.55|761.55|765.12|761.12|23
1622074970000|2021-05-27 00:22:50|765.9|761.9|765.34|761.34|766.61|762.61|765.34|761.34|16
1622074980000|2021-05-27 00:23:00|765.47|761.47|766.19|762.19|766.19|762.19|765.34|761.34|11
1622074990000|2021-05-27 00:23:10|766.04|762.04|766.58|762.58|766.93|762.93|766.04|762.04|11
1622075000000|2021-05-27 00:23:20|766.6|762.6|766.6|762.6|766.6|762.6|766.6|762.6|1
1622075010000|2021-05-27 00:23:30|766.11|762.11|766.14|762.14|766.59|762.59|765.59|761.59|11
1622075020000|2021-05-27 00:23:40|766.12|762.12|766.05|762.05|766.12|762.12|765.81|761.81|9
1622075030000|2021-05-27 00:23:50|766.3|762.3|766.26|762.26|766.66|762.66|766.25|762.25|7
1622075040000|2021-05-27 00:24:00|766.29|762.29|766.16|762.16|766.3|762.3|766|762|8
1622075050000|2021-05-27 00:24:10|766.15|762.15|765.52|761.52|766.19|762.19|765.52|761.52|19
1622075060000|2021-05-27 00:24:20|765.62|761.62|766.08|762.08|766.08|762.08|765.6|761.6|18
1622075070000|2021-05-27 00:24:30|766.03|762.03|766.35|762.35|766.35|762.35|766.01|762.01|8
1622075080000|2021-05-27 00:24:40|766.5|762.5|766.35|762.35|766.54|762.54|766.35|762.35|9
1622075090000|2021-05-27 00:24:50|766.55|762.55|766.35|762.35|766.78|762.78|766.35|762.35|6
1622075100000|2021-05-27 00:25:00|767.19|763.19|766.88|762.88|767.19|763.19|766.35|762.35|7
1622075110000|2021-05-27 00:25:10|766.83|762.83|767.26|763.26|767.26|763.26|766.74|762.74|14
1622075120000|2021-05-27 00:25:20|767.25|763.25|767.26|763.26|767.26|763.26|766.17|762.17|17
1622075130000|2021-05-27 00:25:30|767.34|763.34|767.73|763.73|767.86|763.86|766.86|762.86|25
1622075140000|2021-05-27 00:25:40|767.75|763.75|767.98|763.98|768.06|764.06|767.75|763.75|14
1622075150000|2021-05-27 00:25:50|767.96|763.96|766.92|762.92|767.96|763.96|766.92|762.92|17
1622075160000|2021-05-27 00:26:00|767.04|763.04|766.7|762.7|767.07|763.07|766.62|762.62|22
1622075170000|2021-05-27 00:26:10|766.57|762.57|766.54|762.54|766.57|762.57|766.39|762.39|9
1622075180000|2021-05-27 00:26:20|766.58|762.58|767.31|763.31|767.31|763.31|766.58|762.58|7
1622075190000|2021-05-27 00:26:30|767.22|763.22|767.93|763.93|768.06|764.06|767.22|763.22|12
1622075200000|2021-05-27 00:26:40|768.01|764.01|768.38|764.38|768.38|764.38|767.93|763.93|9
1622075210000|2021-05-27 00:26:50|768.43|764.43|768.53|764.53|768.72|764.72|768.38|764.38|16
1622075220000|2021-05-27 00:27:00|768.58|764.58|769.13|765.13|769.13|765.13|768.53|764.53|5
1622075230000|2021-05-27 00:27:10|769.28|765.28|769.72|765.72|769.72|765.72|769.13|765.13|8
1622075240000|2021-05-27 00:27:20|769.7|765.7|769.65|765.65|769.7|765.7|769.65|765.65|4
1622075250000|2021-05-27 00:27:30|769.63|765.63|769.61|765.61|769.65|765.65|769.59|765.59|7
1622075260000|2021-05-27 00:27:40|769.6|765.6|768.91|764.91|769.6|765.6|768.8|764.8|17
1622075270000|2021-05-27 00:27:50|769.03|765.03|768.28|764.28|769.08|765.08|768.28|764.28|19
1622075280000|2021-05-27 00:28:00|768.26|764.26|767.94|763.94|768.26|764.26|767.26|763.26|10
1622075290000|2021-05-27 00:28:10|767.14|763.14|767.14|763.14|767.14|763.14|767.14|763.14|1
1622075300000|2021-05-27 00:28:20|767.13|763.13|765.46|761.46|767.14|763.14|765.46|761.46|7
1622075310000|2021-05-27 00:28:30|765.45|761.45|765.12|761.12|765.45|761.45|765.12|761.12|11
1622075320000|2021-05-27 00:28:40|765.11|761.11|764.52|760.52|765.12|761.12|764.52|760.52|20
1622075330000|2021-05-27 00:28:50|764.5|760.5|762.83|758.83|764.5|760.5|762.83|758.83|16
1622075340000|2021-05-27 00:29:00|763.07|759.07|762.39|758.39|763.07|759.07|762.39|758.39|14
1622075350000|2021-05-27 00:29:10|762.4|758.4|762.46|758.46|762.55|758.55|762.24|758.24|20
1622075360000|2021-05-27 00:29:20|762.44|758.44|762.16|758.16|762.44|758.44|762.15|758.15|18
1622075370000|2021-05-27 00:29:30|762.24|758.24|762.34|758.34|762.4|758.4|762.12|758.12|22
1622075380000|2021-05-27 00:29:40|762.38|758.38|762.79|758.79|762.79|758.79|762.29|758.29|22
1622075390000|2021-05-27 00:29:50|762.77|758.77|762.34|758.34|762.79|758.79|762.03|758.03|18
1622075400000|2021-05-27 00:30:00|762.33|758.33|761.62|757.62|762.34|758.34|761.41|757.41|19
1622075410000|2021-05-27 00:30:10|761.72|757.72|761.83|757.83|761.83|757.83|761|757|24
1622075420000|2021-05-27 00:30:20|761.81|757.81|761.67|757.67|761.81|757.81|761.57|757.57|25
1622075430000|2021-05-27 00:30:30|761.56|757.56|761.59|757.59|761.64|757.64|761.51|757.51|17
1622075440000|2021-05-27 00:30:40|761.62|757.62|761.54|757.54|761.62|757.62|761.45|757.45|10
1622075450000|2021-05-27 00:30:50|761.53|757.53|761.55|757.55|761.55|757.55|761.44|757.44|21
1622075460000|2021-05-27 00:31:00|761.54|757.54|760.02|756.02|761.58|757.58|760.02|756.02|24
1622075470000|2021-05-27 00:31:10|759.96|755.96|760.7|756.7|760.7|756.7|759.51|755.51|12
1622075480000|2021-05-27 00:31:20|759.71|755.71|758.71|754.71|759.71|755.71|758.43|754.43|18
1622075490000|2021-05-27 00:31:30|758.72|754.72|758.46|754.46|758.92|754.92|758.46|754.46|14
1622075500000|2021-05-27 00:31:40|758.47|754.47|757.33|753.33|758.47|754.47|757.33|753.33|22
1622075510000|2021-05-27 00:31:50|757.32|753.32|756.99|752.99|757.38|753.38|756.79|752.79|20
1622075520000|2021-05-27 00:32:00|756.95|752.95|756.53|752.53|756.95|752.95|756.53|752.53|17
1622075530000|2021-05-27 00:32:10|756.94|752.94|756.16|752.16|756.94|752.94|756|752|25
1622075540000|2021-05-27 00:32:20|756.13|752.13|756.06|752.06|756.13|752.13|755.92|751.92|15
1622075550000|2021-05-27 00:32:30|756.05|752.05|756.06|752.06|756.1|752.1|756|752|12
1622075560000|2021-05-27 00:32:40|756.07|752.07|755.96|751.96|756.14|752.14|755.96|751.96|14
1622075570000|2021-05-27 00:32:50|755.93|751.93|754.61|750.61|756.03|752.03|754.61|750.61|26
1622075580000|2021-05-27 00:33:00|755.23|751.23|755.41|751.41|755.73|751.73|754.48|750.48|14
1622075590000|2021-05-27 00:33:10|755.04|751.04|754.34|750.34|755.1|751.1|754.29|750.29|15
1622075600000|2021-05-27 00:33:20|754.59|750.59|754.35|750.35|754.59|750.59|754.35|750.35|8
1622075610000|2021-05-27 00:33:30|754.19|750.19|753.87|749.87|754.79|750.79|753.47|749.47|12
1622075620000|2021-05-27 00:33:40|753.29|749.29|753.3|749.3|753.87|749.87|753.29|749.29|5
1622075630000|2021-05-27 00:33:50|752.82|748.82|752.76|748.76|753.73|749.73|752.74|748.74|17
1622075640000|2021-05-27 00:34:00|753.14|749.14|751.04|747.04|753.19|749.19|751.04|747.04|26
1622075650000|2021-05-27 00:34:10|750.66|746.66|749.12|745.12|750.9|746.9|749.09|745.09|26
1622075660000|2021-05-27 00:34:20|749.13|745.13|749.88|745.88|749.9|745.9|748.78|744.78|30
1622075670000|2021-05-27 00:34:30|749.92|745.92|749.77|745.77|750.57|746.57|749.77|745.77|19
1622075680000|2021-05-27 00:34:40|749.79|745.79|749.98|745.98|750.09|746.09|749.79|745.79|19
1622075690000|2021-05-27 00:34:50|749.99|745.99|749.84|745.84|750.07|746.07|749.84|745.84|16
1622075700000|2021-05-27 00:35:00|749.85|745.85|750.32|746.32|751.03|747.03|749.84|745.84|20
1622075710000|2021-05-27 00:35:10|750.87|746.87|750.48|746.48|751.31|747.31|750.48|746.48|9
1622075720000|2021-05-27 00:35:20|750.41|746.41|750.17|746.17|750.44|746.44|750.15|746.15|14
1622075730000|2021-05-27 00:35:30|750.19|746.19|750.35|746.35|750.45|746.45|750.18|746.18|12
1622075740000|2021-05-27 00:35:40|751.06|747.06|751.2|747.2|751.27|747.27|750.97|746.97|10
1622075750000|2021-05-27 00:35:50|751.28|747.28|751.52|747.52|751.59|747.59|751.28|747.28|8
1622075770000|2021-05-27 00:36:10|751.71|747.71|752.09|748.09|752.1|748.1|751.69|747.69|13
1622075780000|2021-05-27 00:36:20|752.84|748.84|752.61|748.61|752.84|748.84|752.52|748.52|10
1622075790000|2021-05-27 00:36:30|752.64|748.64|752.55|748.55|752.64|748.64|752.4|748.4|14
1622075800000|2021-05-27 00:36:40|752.51|748.51|752.93|748.93|752.93|748.93|752.51|748.51|15
1622075810000|2021-05-27 00:36:50|753.06|749.06|753.19|749.19|753.19|749.19|753.06|749.06|5
1622075820000|2021-05-27 00:37:00|753.18|749.18|752.98|748.98|753.18|749.18|752.82|748.82|6
1622075830000|2021-05-27 00:37:10|752.97|748.97|752.98|748.98|753.08|749.08|752.84|748.84|17
1622075840000|2021-05-27 00:37:20|752.99|748.99|751.62|747.62|753.07|749.07|751.61|747.61|20
1622075850000|2021-05-27 00:37:30|751.65|747.65|750.46|746.46|751.65|747.65|750.42|746.42|12
1622075860000|2021-05-27 00:37:40|750.81|746.81|750.82|746.82|750.91|746.91|750.69|746.69|6
1622075870000|2021-05-27 00:37:50|750.91|746.91|751.72|747.72|751.72|747.72|750.91|746.91|14
1622075880000|2021-05-27 00:38:00|751.7|747.7|752.37|748.37|752.42|748.42|751.61|747.61|15
1622075890000|2021-05-27 00:38:10|752.51|748.51|752.16|748.16|752.55|748.55|752.16|748.16|11
1622075900000|2021-05-27 00:38:20|751.98|747.98|750.45|746.45|752.02|748.02|750.45|746.45|20
1622075910000|2021-05-27 00:38:30|750.39|746.39|750.38|746.38|750.41|746.41|750.35|746.35|15
1622075920000|2021-05-27 00:38:40|750.43|746.43|750.66|746.66|750.94|746.94|750.43|746.43|10
1622075930000|2021-05-27 00:38:50|750.03|746.03|750.3|746.3|750.51|746.51|750.03|746.03|15
1622075940000|2021-05-27 00:39:00|750.27|746.27|750.09|746.09|750.27|746.27|750.02|746.02|9
1622075950000|2021-05-27 00:39:10|750.1|746.1|750.54|746.54|750.89|746.89|750.1|746.1|11
1622075960000|2021-05-27 00:39:20|750.81|746.81|752.42|748.42|752.42|748.42|750.54|746.54|12
1622075970000|2021-05-27 00:39:30|752.44|748.44|752.11|748.11|752.44|748.44|751.88|747.88|4
1622075980000|2021-05-27 00:39:40|752.45|748.45|751.93|747.93|752.46|748.46|751.91|747.91|10
1622075990000|2021-05-27 00:39:50|751.92|747.92|752.49|748.49|752.49|748.49|751.82|747.82|21
1622076000000|2021-05-27 00:40:00|752.53|748.53|751.65|747.65|752.58|748.58|751.65|747.65|17
1622076010000|2021-05-27 00:40:10|751.62|747.62|751.45|747.45|751.62|747.62|751.45|747.45|2
1622076020000|2021-05-27 00:40:20|751.24|747.24|750.29|746.29|751.24|747.24|750.29|746.29|8
1622076030000|2021-05-27 00:40:30|750.26|746.26|750.43|746.43|751.5|747.5|749.93|745.93|8
1622076040000|2021-05-27 00:40:40|750.41|746.41|750.07|746.07|750.61|746.61|749.98|745.98|21
1622076050000|2021-05-27 00:40:50|750.17|746.17|749.21|745.21|750.17|746.17|749.19|745.19|18
1622076060000|2021-05-27 00:41:00|749.15|745.15|749.18|745.18|749.29|745.29|749.15|745.15|11
1622076070000|2021-05-27 00:41:10|749.11|745.11|747.91|743.91|749.11|745.11|747.37|743.37|23
1622076080000|2021-05-27 00:41:20|747.77|743.77|748.01|744.01|748.37|744.37|747.75|743.75|21
1622076090000|2021-05-27 00:41:30|748.05|744.05|748.32|744.32|748.37|744.37|748.01|744.01|15
1622076100000|2021-05-27 00:41:40|748.29|744.29|747.48|743.48|748.29|744.29|747.26|743.26|23
1622076110000|2021-05-27 00:41:50|747.51|743.51|748.92|744.92|749.13|745.13|747.51|743.51|24
1622076120000|2021-05-27 00:42:00|749.17|745.17|748.94|744.94|749.17|745.17|748.9|744.9|15
1622076130000|2021-05-27 00:42:10|749.11|745.11|748.93|744.93|749.11|745.11|748.49|744.49|29
1622076140000|2021-05-27 00:42:20|748.92|744.92|747.94|743.94|748.92|744.92|747.94|743.94|30
1622076150000|2021-05-27 00:42:30|747.92|743.92|749.17|745.17|749.44|745.44|747.59|743.59|28
1622076160000|2021-05-27 00:42:40|749.18|745.18|749.15|745.15|749.18|745.18|748.31|744.31|22
1622076170000|2021-05-27 00:42:50|748.94|744.94|748.7|744.7|749.24|745.24|748.52|744.52|25
1622076180000|2021-05-27 00:43:00|748.72|744.72|749.75|745.75|749.75|745.75|748.7|744.7|26
1622076190000|2021-05-27 00:43:10|750.3|746.3|749.93|745.93|750.63|746.63|749.71|745.71|22
1622076200000|2021-05-27 00:43:20|749.62|745.62|749.67|745.67|749.7|745.7|749.6|745.6|15
1622076210000|2021-05-27 00:43:30|749.68|745.68|750|746|750.43|746.43|749.67|745.67|24
1622076220000|2021-05-27 00:43:40|749.9|745.9|749.22|745.22|749.9|745.9|749.21|745.21|17
1622076230000|2021-05-27 00:43:50|748.84|744.84|749.78|745.78|750.26|746.26|748.84|744.84|22
1622076240000|2021-05-27 00:44:00|749.81|745.81|751.01|747.01|751.1|747.1|749.76|745.76|18
1622076250000|2021-05-27 00:44:10|751.57|747.57|751.44|747.44|751.57|747.57|751.43|747.43|10
1622076260000|2021-05-27 00:44:20|751.49|747.49|750.75|746.75|751.49|747.49|750.54|746.54|9
1622076270000|2021-05-27 00:44:30|750.78|746.78|751.16|747.16|751.36|747.36|750.77|746.77|23
1622076280000|2021-05-27 00:44:40|750.93|746.93|750.93|746.93|751.36|747.36|750.93|746.93|9
1622076290000|2021-05-27 00:44:50|751|747|750.93|746.93|751|747|750.71|746.71|13
1622076300000|2021-05-27 00:45:00|750.71|746.71|749.71|745.71|750.84|746.84|749.71|745.71|20
1622076310000|2021-05-27 00:45:10|749.6|745.6|749.43|745.43|749.6|745.6|749.01|745.01|14
1622076320000|2021-05-27 00:45:20|749.49|745.49|749.84|745.84|750.28|746.28|749.49|745.49|27
1622076330000|2021-05-27 00:45:30|749.79|745.79|749.75|745.75|749.84|745.84|749.65|745.65|14
1622076340000|2021-05-27 00:45:40|749.64|745.64|749.97|745.97|749.97|745.97|749.61|745.61|26
1622076350000|2021-05-27 00:45:50|749.99|745.99|750.96|746.96|750.96|746.96|749.99|745.99|13
1622076360000|2021-05-27 00:46:00|750.97|746.97|751.4|747.4|751.62|747.62|750.97|746.97|13
1622076370000|2021-05-27 00:46:10|751.44|747.44|751.26|747.26|751.45|747.45|751.22|747.22|11
1622076380000|2021-05-27 00:46:20|751.27|747.27|751.44|747.44|751.59|747.59|751.12|747.12|22
1622076390000|2021-05-27 00:46:30|751.33|747.33|751.33|747.33|751.54|747.54|751.33|747.33|3
1622076400000|2021-05-27 00:46:40|751.81|747.81|751.33|747.33|751.92|747.92|751.33|747.33|4
1622076410000|2021-05-27 00:46:50|753.21|749.21|752.44|748.44|753.49|749.49|752.44|748.44|6
1622076420000|2021-05-27 00:47:00|752.17|748.17|752.65|748.65|752.65|748.65|752.17|748.17|6
1622076430000|2021-05-27 00:47:10|752.66|748.66|751.99|747.99|752.66|748.66|751.99|747.99|7
1622076440000|2021-05-27 00:47:20|752.25|748.25|752.72|748.72|752.72|748.72|752.25|748.25|9
1622076450000|2021-05-27 00:47:30|752.73|748.73|752.97|748.97|752.97|748.97|752.73|748.73|19
1622076460000|2021-05-27 00:47:40|752.98|748.98|752.89|748.89|752.98|748.98|752.48|748.48|13
1622076470000|2021-05-27 00:47:50|752.87|748.87|753.16|749.16|753.16|749.16|752.87|748.87|7
1622076480000|2021-05-27 00:48:00|753.18|749.18|753.51|749.51|753.75|749.75|753.17|749.17|14
1622076490000|2021-05-27 00:48:10|753.46|749.46|752.6|748.6|753.46|749.46|752.6|748.6|18
1622076500000|2021-05-27 00:48:20|752.58|748.58|752.07|748.07|752.58|748.58|752.07|748.07|15
1622076510000|2021-05-27 00:48:30|752.06|748.06|752.08|748.08|752.1|748.1|752.06|748.06|6
1622076520000|2021-05-27 00:48:40|752.03|748.03|752.11|748.11|752.12|748.12|751.91|747.91|10
1622076530000|2021-05-27 00:48:50|752.15|748.15|752.09|748.09|752.15|748.15|752.08|748.08|13
1622076540000|2021-05-27 00:49:00|752.19|748.19|751.95|747.95|752.2|748.2|751.88|747.88|11
1622076550000|2021-05-27 00:49:10|752.09|748.09|752.76|748.76|752.77|748.77|752.09|748.09|10
1622076560000|2021-05-27 00:49:20|752.71|748.71|752.5|748.5|752.71|748.71|752.5|748.5|12
1622076570000|2021-05-27 00:49:30|752.64|748.64|752.5|748.5|752.89|748.89|752.5|748.5|5
1622076580000|2021-05-27 00:49:40|753.12|749.12|753.62|749.62|753.74|749.74|752.5|748.5|14
1622076590000|2021-05-27 00:49:50|753.54|749.54|753.78|749.78|753.78|749.78|753.31|749.31|7
1622076600000|2021-05-27 00:50:00|753.72|749.72|753.77|749.77|753.8|749.8|753.66|749.66|5
1622076610000|2021-05-27 00:50:10|753.8|749.8|753.61|749.61|753.8|749.8|753.6|749.6|15
1622076620000|2021-05-27 00:50:20|753.6|749.6|753.69|749.69|753.69|749.69|753.6|749.6|8
1622076630000|2021-05-27 00:50:30|753.72|749.72|754.15|750.15|754.22|750.22|753.68|749.68|19
1622076640000|2021-05-27 00:50:40|754.78|750.78|755.72|751.72|755.72|751.72|754.15|750.15|5
1622076650000|2021-05-27 00:50:50|755.44|751.44|755.58|751.58|755.61|751.61|755.44|751.44|8
1622076660000|2021-05-27 00:51:00|755.51|751.51|755.43|751.43|755.6|751.6|755.43|751.43|6
1622076670000|2021-05-27 00:51:10|755.18|751.18|755.05|751.05|755.18|751.18|754.92|750.92|15
1622076680000|2021-05-27 00:51:20|755.06|751.06|755.2|751.2|755.2|751.2|755.04|751.04|14
1622076690000|2021-05-27 00:51:30|755.17|751.17|755.37|751.37|755.39|751.39|755.16|751.16|24
1622076700000|2021-05-27 00:51:40|755.38|751.38|756.02|752.02|756.02|752.02|755.37|751.37|15
1622076710000|2021-05-27 00:51:50|756.01|752.01|756.27|752.27|756.29|752.29|756.01|752.01|7
1622076720000|2021-05-27 00:52:00|756.56|752.56|757.48|753.48|757.54|753.54|756.56|752.56|17
1622076730000|2021-05-27 00:52:10|757.65|753.65|756.82|752.82|757.66|753.66|756.8|752.8|19
1622076740000|2021-05-27 00:52:20|756.83|752.83|756.74|752.74|756.91|752.91|756.74|752.74|22
1622076750000|2021-05-27 00:52:30|756.73|752.73|757.1|753.1|757.1|753.1|756.73|752.73|16
1622076760000|2021-05-27 00:52:40|757.07|753.07|757.09|753.09|757.12|753.12|757.06|753.06|7
1622076770000|2021-05-27 00:52:50|757.03|753.03|757.5|753.5|757.5|753.5|756.95|752.95|14
1622076780000|2021-05-27 00:53:00|757.46|753.46|756.76|752.76|757.49|753.49|756.76|752.76|14
1622076790000|2021-05-27 00:53:10|756.72|752.72|756.67|752.67|756.72|752.72|756.49|752.49|19
1622076800000|2021-05-27 00:53:20|756.68|752.68|756.83|752.83|756.86|752.86|756.68|752.68|5
1622076810000|2021-05-27 00:53:30|756.84|752.84|757.22|753.22|757.25|753.25|756.84|752.84|10
1622076820000|2021-05-27 00:53:40|757.46|753.46|757.46|753.46|757.46|753.46|757.46|753.46|1
1622076830000|2021-05-27 00:53:50|757.71|753.71|757.73|753.73|757.73|753.73|757.71|753.71|2
1622076840000|2021-05-27 00:54:00|757.75|753.75|757.73|753.73|757.76|753.76|757.67|753.67|8
1622076850000|2021-05-27 00:54:10|757.72|753.72|758.13|754.13|758.27|754.27|757.72|753.72|8
1622076860000|2021-05-27 00:54:20|758.44|754.44|758.76|754.76|759|755|758.44|754.44|8
1622076870000|2021-05-27 00:54:30|758.58|754.58|758.01|754.01|758.58|754.58|758.01|754.01|26
1622076880000|2021-05-27 00:54:40|758.13|754.13|758.22|754.22|758.33|754.33|758.02|754.02|18
1622076890000|2021-05-27 00:54:50|758.2|754.2|758.01|754.01|758.2|754.2|757.78|753.78|23
1622076900000|2021-05-27 00:55:00|758.02|754.02|757.48|753.48|758.02|754.02|757.48|753.48|22
1622076910000|2021-05-27 00:55:10|757.47|753.47|756.42|752.42|757.47|753.47|756.33|752.33|11
1622076920000|2021-05-27 00:55:20|756.38|752.38|756.19|752.19|756.38|752.38|755.94|751.94|7
1622076930000|2021-05-27 00:55:30|756.23|752.23|756.11|752.11|756.23|752.23|756|752|19
1622076940000|2021-05-27 00:55:40|756.1|752.1|756.33|752.33|756.43|752.43|756.1|752.1|9
1622076950000|2021-05-27 00:55:50|756.38|752.38|756.01|752.01|756.39|752.39|756.01|752.01|18
1622076960000|2021-05-27 00:56:00|756.05|752.05|755.03|751.03|756.05|752.05|754.84|750.84|21
1622076970000|2021-05-27 00:56:10|754.96|750.96|755.81|751.81|755.82|751.82|754.94|750.94|21
1622076980000|2021-05-27 00:56:20|755.88|751.88|756.33|752.33|756.37|752.37|755.88|751.88|26
1622076990000|2021-05-27 00:56:30|756.3|752.3|756.21|752.21|756.37|752.37|756.16|752.16|15
1622077000000|2021-05-27 00:56:40|756.15|752.15|755.43|751.43|756.33|752.33|755.43|751.43|21
1622077010000|2021-05-27 00:56:50|755.47|751.47|754.77|750.77|755.83|751.83|754.77|750.77|38
1622077020000|2021-05-27 00:57:00|754.71|750.71|754.1|750.1|754.73|750.73|754.1|750.1|21
1622077030000|2021-05-27 00:57:10|754.08|750.08|755.34|751.34|755.34|751.34|754.03|750.03|20
1622077040000|2021-05-27 00:57:20|755.35|751.35|755.26|751.26|755.38|751.38|755.19|751.19|17
1622077050000|2021-05-27 00:57:30|755.3|751.3|755.21|751.21|755.34|751.34|755.21|751.21|16
1622077060000|2021-05-27 00:57:40|755.22|751.22|754.86|750.86|755.28|751.28|754.85|750.85|12
1622077070000|2021-05-27 00:57:50|754.78|750.78|754.64|750.64|754.78|750.78|754.4|750.4|23
1622077080000|2021-05-27 00:58:00|754.65|750.65|755.07|751.07|755.07|751.07|754.56|750.56|28
1622077090000|2021-05-27 00:58:10|755.12|751.12|755.91|751.91|756.13|752.13|755.12|751.12|30
1622077100000|2021-05-27 00:58:20|755.8|751.8|755.96|751.96|755.97|751.97|755.8|751.8|8
1622077110000|2021-05-27 00:58:30|756.03|752.03|757.26|753.26|758.13|754.13|755.94|751.94|25
1622077120000|2021-05-27 00:58:40|757.84|753.84|757.6|753.6|758.27|754.27|757.59|753.59|28
1622077130000|2021-05-27 00:58:50|757.57|753.57|757.32|753.32|757.7|753.7|757.32|753.32|16
1622077140000|2021-05-27 00:59:00|757.25|753.25|755.82|751.82|757.26|753.26|755.82|751.82|32
1622077150000|2021-05-27 00:59:10|756.11|752.11|755.83|751.83|756.11|752.11|755.05|751.05|8
1622077160000|2021-05-27 00:59:20|755.34|751.34|756.18|752.18|756.19|752.19|755.19|751.19|12
1622077170000|2021-05-27 00:59:30|756.17|752.17|755.94|751.94|756.19|752.19|755.67|751.67|17
1622077180000|2021-05-27 00:59:40|755.97|751.97|756.15|752.15|756.26|752.26|755.78|751.78|20
1622077190000|2021-05-27 00:59:50|756.16|752.16|755.33|751.33|756.19|752.19|755.24|751.24|31
1622077200000|2021-05-27 01:00:00|755.35|751.35|754.18|750.18|755.35|751.35|754.18|750.18|22
1622077210000|2021-05-27 01:00:10|754.46|750.46|753.45|749.45|754.46|750.46|753.31|749.31|19
1622077220000|2021-05-27 01:00:20|752.92|748.92|752.92|748.92|753.03|749.03|752.92|748.92|16
1622077230000|2021-05-27 01:00:30|752.52|748.52|752.52|748.52|752.53|748.53|752.51|748.51|9
1622077240000|2021-05-27 01:00:40|752.51|748.51|751.88|747.88|752.51|748.51|751.88|747.88|19
1622077250000|2021-05-27 01:00:50|751.8|747.8|750.92|746.92|751.8|747.8|750.92|746.92|12
1622077260000|2021-05-27 01:01:00|750.94|746.94|750.16|746.16|750.94|746.94|750.16|746.16|12
1622077270000|2021-05-27 01:01:10|750.14|746.14|749.91|745.91|750.27|746.27|749.91|745.91|5
1622077280000|2021-05-27 01:01:20|750.75|746.75|750.41|746.41|750.75|746.75|750.4|746.4|6
1622077290000|2021-05-27 01:01:30|750.38|746.38|750.34|746.34|750.42|746.42|750.06|746.06|18
1622077300000|2021-05-27 01:01:40|750.33|746.33|750.82|746.82|750.82|746.82|750.28|746.28|7
1622077310000|2021-05-27 01:01:50|750.83|746.83|750.39|746.39|751.11|747.11|750.29|746.29|23
1622077320000|2021-05-27 01:02:00|750.37|746.37|750.29|746.29|750.37|746.37|750.24|746.24|15
1622077330000|2021-05-27 01:02:10|750.3|746.3|750.29|746.29|750.37|746.37|750.16|746.16|13
1622077340000|2021-05-27 01:02:20|750.46|746.46|751.27|747.27|751.27|747.27|750.3|746.3|9
1622077350000|2021-05-27 01:02:30|751.93|747.93|751.27|747.27|751.93|747.93|751.27|747.27|2
1622077360000|2021-05-27 01:02:40|752.23|748.23|752.2|748.2|752.23|748.23|752.13|748.13|5
1622077370000|2021-05-27 01:02:50|752.33|748.33|752.43|748.43|752.43|748.43|752.32|748.32|7
1622077380000|2021-05-27 01:03:00|752.36|748.36|751.84|747.84|752.51|748.51|751.69|747.69|18
1622077390000|2021-05-27 01:03:10|751.74|747.74|752.47|748.47|752.47|748.47|751.74|747.74|24
1622077400000|2021-05-27 01:03:20|752.51|748.51|752.92|748.92|753.1|749.1|752.51|748.51|15
1622077410000|2021-05-27 01:03:30|752.93|748.93|753.82|749.82|753.82|749.82|752.63|748.63|15
1622077420000|2021-05-27 01:03:40|754|750|755.13|751.13|755.13|751.13|754|750|8
1622077430000|2021-05-27 01:03:50|755.15|751.15|756.23|752.23|756.23|752.23|755.15|751.15|9
1622077440000|2021-05-27 01:04:00|756.34|752.34|756.02|752.02|756.34|752.34|756.02|752.02|9
1622077450000|2021-05-27 01:04:10|756.03|752.03|755.19|751.19|756.03|752.03|755.13|751.13|21
1622077460000|2021-05-27 01:04:20|755.24|751.24|755.96|751.96|755.96|751.96|755.24|751.24|16
1622077470000|2021-05-27 01:04:30|755.97|751.97|757.34|753.34|757.34|753.34|755.92|751.92|21
1622077480000|2021-05-27 01:04:40|757.17|753.17|756.31|752.31|757.72|753.72|756.27|752.27|27
1622077490000|2021-05-27 01:04:50|756.32|752.32|756.6|752.6|756.6|752.6|756.24|752.24|17
1622077500000|2021-05-27 01:05:00|756.83|752.83|755.8|751.8|756.95|752.95|755.8|751.8|17
1622077510000|2021-05-27 01:05:10|755.64|751.64|755.35|751.35|755.64|751.64|755.35|751.35|10
1622077520000|2021-05-27 01:05:20|755.27|751.27|755.27|751.27|755.27|751.27|755.27|751.27|1
1622077530000|2021-05-27 01:05:30|755.07|751.07|754|750|755.07|751.07|753.85|749.85|7
1622077540000|2021-05-27 01:05:40|753.54|749.54|752.61|748.61|753.54|749.54|752.61|748.61|17
1622077550000|2021-05-27 01:05:50|752.49|748.49|752.11|748.11|752.49|748.49|752.05|748.05|20
1622077560000|2021-05-27 01:06:00|752.15|748.15|750.81|746.81|752.15|748.15|750.81|746.81|26
1622077570000|2021-05-27 01:06:10|750.67|746.67|750.85|746.85|751.23|747.23|750.65|746.65|28
1622077580000|2021-05-27 01:06:20|750.86|746.86|750.54|746.54|751.06|747.06|750.54|746.54|23
1622077590000|2021-05-27 01:06:30|750.53|746.53|750.24|746.24|750.53|746.53|749.6|745.6|34
1622077600000|2021-05-27 01:06:40|750.23|746.23|750.66|746.66|750.94|746.94|750.05|746.05|15
1622077610000|2021-05-27 01:06:50|751.55|747.55|751.77|747.77|751.85|747.85|751.55|747.55|8
1622077620000|2021-05-27 01:07:00|751.9|747.9|753.64|749.64|753.7|749.7|751.9|747.9|9
1622077630000|2021-05-27 01:07:10|753.44|749.44|754.34|750.34|754.68|750.68|753.44|749.44|24
1622077640000|2021-05-27 01:07:20|754.48|750.48|754.73|750.73|754.84|750.84|754.42|750.42|11
1622077650000|2021-05-27 01:07:30|754.93|750.93|754.73|750.73|754.93|750.93|754.73|750.73|2
1622077660000|2021-05-27 01:07:40|754.95|750.95|753.72|749.72|755.13|751.13|753.72|749.72|19
1622077670000|2021-05-27 01:07:50|753.62|749.62|753.62|749.62|753.62|749.62|753.62|749.62|1
1622077680000|2021-05-27 01:08:00|753.45|749.45|753.72|749.72|753.72|749.72|753.42|749.42|14
1622077690000|2021-05-27 01:08:10|753.8|749.8|753.62|749.62|753.8|749.8|753.56|749.56|14
1622077700000|2021-05-27 01:08:20|753.54|749.54|751.93|747.93|753.57|749.57|751.93|747.93|24
1622077710000|2021-05-27 01:08:30|751.82|747.82|751.15|747.15|752.06|748.06|751.15|747.15|17
1622077720000|2021-05-27 01:08:40|751.28|747.28|751.48|747.48|751.68|747.68|751.28|747.28|12
1622077730000|2021-05-27 01:08:50|751.43|747.43|751.84|747.84|752.13|748.13|751.43|747.43|18
1622077740000|2021-05-27 01:09:00|751.9|747.9|750.54|746.54|751.9|747.9|750.54|746.54|28
1622077750000|2021-05-27 01:09:10|750.49|746.49|749.96|745.96|750.6|746.6|749.96|745.96|24
1622077760000|2021-05-27 01:09:20|750.06|746.06|749.98|745.98|750.2|746.2|749.88|745.88|21
1622077770000|2021-05-27 01:09:30|749.99|745.99|749.35|745.35|749.99|745.99|749.35|745.35|26
1622077780000|2021-05-27 01:09:40|749.33|745.33|748.97|744.97|749.33|745.33|748.78|744.78|21
1622077790000|2021-05-27 01:09:50|748.93|744.93|749.24|745.24|749.36|745.36|748.93|744.93|16
1622077800000|2021-05-27 01:10:00|749.25|745.25|749.75|745.75|749.75|745.75|749.2|745.2|20
1622077810000|2021-05-27 01:10:10|749.81|745.81|749.92|745.92|750.05|746.05|749.58|745.58|17
1622077820000|2021-05-27 01:10:20|749.79|745.79|749.04|745.04|749.79|745.79|748.75|744.75|32
1622077830000|2021-05-27 01:10:30|749.03|745.03|748.53|744.53|749.03|745.03|748.44|744.44|21
1622077840000|2021-05-27 01:10:40|748.6|744.6|749.15|745.15|749.15|745.15|748.27|744.27|24
1622077850000|2021-05-27 01:10:50|749.13|745.13|749.51|745.51|749.79|745.79|748.99|744.99|24
1622077860000|2021-05-27 01:11:00|749.49|745.49|749.66|745.66|749.66|745.66|749.33|745.33|27
1622077870000|2021-05-27 01:11:10|749.63|745.63|747.67|743.67|749.67|745.67|747.47|743.47|29
1622077880000|2021-05-27 01:11:20|747.68|743.68|747|743|747.81|743.81|746.92|742.92|27
1622077890000|2021-05-27 01:11:30|747.04|743.04|747.89|743.89|748.55|744.55|747.04|743.04|26
1622077900000|2021-05-27 01:11:40|747.9|743.9|748.28|744.28|748.4|744.4|747.58|743.58|21
1622077910000|2021-05-27 01:11:50|748.34|744.34|748.45|744.45|749.66|745.66|748.13|744.13|27
1622077920000|2021-05-27 01:12:00|748.44|744.44|749.71|745.71|750|746|748.44|744.44|20
1622077930000|2021-05-27 01:12:10|749.77|745.77|750.38|746.38|750.66|746.66|749.77|745.77|21
1622077940000|2021-05-27 01:12:20|750.35|746.35|748.81|744.81|750.35|746.35|748.8|744.8|25
1622077950000|2021-05-27 01:12:30|748.76|744.76|748.67|744.67|748.89|744.89|748.23|744.23|25
1622077960000|2021-05-27 01:12:40|748.63|744.63|749.39|745.39|749.4|745.4|748.47|744.47|29
1622077970000|2021-05-27 01:12:50|749.4|745.4|749.19|745.19|750|746|749.04|745.04|23
1622077980000|2021-05-27 01:13:00|749.18|745.18|748.65|744.65|749.18|745.18|748.15|744.15|24
1622077990000|2021-05-27 01:13:10|748.67|744.67|747.97|743.97|748.67|744.67|747.95|743.95|17
1622078000000|2021-05-27 01:13:20|748.01|744.01|747.56|743.56|748.01|744.01|747.1|743.1|27
1622078010000|2021-05-27 01:13:30|747.68|743.68|747.04|743.04|747.69|743.69|746.92|742.92|17
1622078020000|2021-05-27 01:13:40|746.82|742.82|747.77|743.77|747.77|743.77|746.78|742.78|27
1622078030000|2021-05-27 01:13:50|747.73|743.73|747.35|743.35|747.74|743.74|747.35|743.35|20
1622078040000|2021-05-27 01:14:00|747.3|743.3|746.24|742.24|747.32|743.32|746.24|742.24|30
1622078050000|2021-05-27 01:14:10|746.25|742.25|745.37|741.37|746.25|742.25|745.37|741.37|25
1622078060000|2021-05-27 01:14:20|745.38|741.38|744.65|740.65|745.4|741.4|744.56|740.56|25
1622078070000|2021-05-27 01:14:30|744.55|740.55|745.17|741.17|745.5|741.5|744.55|740.55|25
1622078080000|2021-05-27 01:14:40|745.12|741.12|744.58|740.58|745.12|741.12|744.05|740.05|26
1622078090000|2021-05-27 01:14:50|744.09|740.09|743.9|739.9|744.23|740.23|743.89|739.89|27
1622078100000|2021-05-27 01:15:00|743.89|739.89|746.26|742.26|746.54|742.54|743.89|739.89|32
1622078110000|2021-05-27 01:15:10|746.5|742.5|745.67|741.67|746.73|742.73|745.29|741.29|21
1622078120000|2021-05-27 01:15:20|745.64|741.64|744.39|740.39|745.64|741.64|744.2|740.2|21
1622078130000|2021-05-27 01:15:30|744.3|740.3|744.07|740.07|744.3|740.3|743.94|739.94|25
1622078140000|2021-05-27 01:15:40|744.16|740.16|744.37|740.37|744.77|740.77|743.98|739.98|27
1622078150000|2021-05-27 01:15:50|744.94|740.94|745.77|741.77|745.9|741.9|744.94|740.94|19
1622078160000|2021-05-27 01:16:00|745.68|741.68|744.02|740.02|745.68|741.68|744.02|740.02|29
1622078170000|2021-05-27 01:16:10|744|740|744.7|740.7|744.77|740.77|743.98|739.98|22
1622078180000|2021-05-27 01:16:20|744.69|740.69|744.67|740.67|745|741|744.59|740.59|28
1622078190000|2021-05-27 01:16:30|744.69|740.69|744.87|740.87|745.47|741.47|744.69|740.69|25
1622078200000|2021-05-27 01:16:40|744.75|740.75|744.31|740.31|744.75|740.75|744.31|740.31|21
1622078210000|2021-05-27 01:16:50|744.19|740.19|742.44|738.44|744.19|740.19|742.44|738.44|21
1622078220000|2021-05-27 01:17:00|742.5|738.5|741.88|737.88|742.5|738.5|741.88|737.88|7
1622078230000|2021-05-27 01:17:10|742.08|738.08|741.94|737.94|742.08|738.08|741.86|737.86|9
1622078240000|2021-05-27 01:17:20|741.92|737.92|742.62|738.62|743.26|739.26|741.86|737.86|17
1622078250000|2021-05-27 01:17:30|742.64|738.64|741.97|737.97|742.67|738.67|741.97|737.97|13
1622078260000|2021-05-27 01:17:40|741.91|737.91|741.6|737.6|742.34|738.34|741.6|737.6|22
1622078270000|2021-05-27 01:17:50|741.73|737.73|740.68|736.68|741.73|737.73|740.68|736.68|10
1622078280000|2021-05-27 01:18:00|740.18|736.18|739.41|735.41|740.2|736.2|739.33|735.33|23
1622078290000|2021-05-27 01:18:10|739.42|735.42|740.15|736.15|740.15|736.15|739.33|735.33|22
1622078300000|2021-05-27 01:18:20|740.16|736.16|740.21|736.21|740.55|736.55|740.03|736.03|28
1622078310000|2021-05-27 01:18:30|740.22|736.22|739.69|735.69|740.22|736.22|739.69|735.69|27
1622078320000|2021-05-27 01:18:40|739.71|735.71|739.84|735.84|739.92|735.92|739.59|735.59|27
1622078330000|2021-05-27 01:18:50|739.86|735.86|740.59|736.59|740.7|736.7|739.86|735.86|20
1622078340000|2021-05-27 01:19:00|740.7|736.7|742.41|738.41|742.93|738.93|740.7|736.7|13
1622078350000|2021-05-27 01:19:10|742.16|738.16|741.11|737.11|742.16|738.16|741.11|737.11|9
1622078360000|2021-05-27 01:19:20|740.75|736.75|740.08|736.08|740.75|736.75|739.76|735.76|25
1622078370000|2021-05-27 01:19:30|740.66|736.66|740.31|736.31|740.68|736.68|740.22|736.22|22
1622078380000|2021-05-27 01:19:40|740.1|736.1|740.1|736.1|740.15|736.15|739.29|735.29|30
1622078390000|2021-05-27 01:19:50|740.11|736.11|739.86|735.86|740.29|736.29|739.84|735.84|28
1622078400000|2021-05-27 01:20:00|739.87|735.87|740.86|736.86|741.2|737.2|739.87|735.87|26
1622078410000|2021-05-27 01:20:10|740.77|736.77|739.47|735.47|740.77|736.77|739.47|735.47|28
1622078420000|2021-05-27 01:20:20|739.37|735.37|738.96|734.96|739.4|735.4|738.86|734.86|28
1622078430000|2021-05-27 01:20:30|738.97|734.97|738.92|734.92|739.09|735.09|738.88|734.88|23
1622078440000|2021-05-27 01:20:40|738.88|734.88|739.6|735.6|739.64|735.64|738.88|734.88|29
1622078450000|2021-05-27 01:20:50|739.61|735.61|739.96|735.96|739.96|735.96|739.61|735.61|23
1622078460000|2021-05-27 01:21:00|739.95|735.95|739.89|735.89|740.06|736.06|739.73|735.73|23
1622078470000|2021-05-27 01:21:10|739.88|735.88|739.51|735.51|739.91|735.91|739.45|735.45|19
1622078480000|2021-05-27 01:21:20|739.24|735.24|739.86|735.86|740.13|736.13|739.23|735.23|18
1622078490000|2021-05-27 01:21:30|739.87|735.87|739.07|735.07|739.91|735.91|739.07|735.07|12
1622078500000|2021-05-27 01:21:40|739.08|735.08|739.46|735.46|739.81|735.81|739.07|735.07|23
1622078510000|2021-05-27 01:21:50|739.45|735.45|739.66|735.66|739.9|735.9|739.42|735.42|21
1622078520000|2021-05-27 01:22:00|739.64|735.64|738.58|734.58|739.86|735.86|738.58|734.58|25
1622078530000|2021-05-27 01:22:10|738.41|734.41|736.86|732.86|738.56|734.56|736.58|732.58|17
1622078540000|2021-05-27 01:22:20|737.02|733.02|736.13|732.13|737.02|733.02|735.91|731.91|32
1622078550000|2021-05-27 01:22:30|736.12|732.12|735.68|731.68|736.12|732.12|735.63|731.63|18
1622078560000|2021-05-27 01:22:40|735.69|731.69|735.67|731.67|735.74|731.74|735.2|731.2|16
1622078570000|2021-05-27 01:22:50|735.77|731.77|735.57|731.57|736.05|732.05|735.51|731.51|29
1622078580000|2021-05-27 01:23:00|735.58|731.58|735.18|731.18|735.59|731.59|735.12|731.12|20
1622078590000|2021-05-27 01:23:10|735.2|731.2|735.72|731.72|736.11|732.11|735.2|731.2|31
1622078600000|2021-05-27 01:23:20|735.44|731.44|735.49|731.49|735.62|731.62|735.23|731.23|27
1622078610000|2021-05-27 01:23:30|735.59|731.59|736.18|732.18|736.72|732.72|735.59|731.59|22
1622078620000|2021-05-27 01:23:40|736.01|732.01|735.8|731.8|736.01|732.01|735.45|731.45|17
1622078630000|2021-05-27 01:23:50|735.81|731.81|736.81|732.81|736.81|732.81|735.81|731.81|14
1622078640000|2021-05-27 01:24:00|736.9|732.9|737.49|733.49|737.49|733.49|736.83|732.83|10
1622078650000|2021-05-27 01:24:10|736.94|732.94|738.28|734.28|738.3|734.3|736.94|732.94|13
1622078660000|2021-05-27 01:24:20|738.29|734.29|738.27|734.27|738.33|734.33|738.19|734.19|7
1622078670000|2021-05-27 01:24:30|738.33|734.33|738.24|734.24|738.79|734.79|738.24|734.24|21
1622078680000|2021-05-27 01:24:40|738.23|734.23|737.56|733.56|738.48|734.48|737.56|733.56|22
1622078690000|2021-05-27 01:24:50|737.51|733.51|736.63|732.63|737.55|733.55|736.63|732.63|16
1622078700000|2021-05-27 01:25:00|736.98|732.98|735.25|731.25|737.55|733.55|735.13|731.13|12
1622078710000|2021-05-27 01:25:10|735.33|731.33|735.94|731.94|737.55|733.55|735.32|731.32|9
1622078720000|2021-05-27 01:25:20|735.95|731.95|737.12|733.12|737.26|733.26|735.67|731.67|25
1622078730000|2021-05-27 01:25:30|737.17|733.17|737.75|733.75|737.75|733.75|737.17|733.17|21
1622078740000|2021-05-27 01:25:40|737.78|733.78|737.73|733.73|737.89|733.89|737.66|733.66|21
1622078750000|2021-05-27 01:25:50|737.72|733.72|738.55|734.55|738.57|734.57|737.32|733.32|27
1622078760000|2021-05-27 01:26:00|738.33|734.33|738.22|734.22|738.46|734.46|738.18|734.18|9
1622078770000|2021-05-27 01:26:10|738.3|734.3|738.81|734.81|739.33|735.33|738.26|734.26|19
1622078780000|2021-05-27 01:26:20|739.1|735.1|738.48|734.48|739.11|735.11|738.48|734.48|14
1622078790000|2021-05-27 01:26:30|738.92|734.92|738.58|734.58|739.23|735.23|738.58|734.58|13
1622078800000|2021-05-27 01:26:40|739.36|735.36|739.11|735.11|739.36|735.36|738.08|734.08|15
1622078810000|2021-05-27 01:26:50|738.98|734.98|737.09|733.09|738.98|734.98|737.03|733.03|21
1622078820000|2021-05-27 01:27:00|737.08|733.08|737.36|733.36|737.4|733.4|736.98|732.98|16
1622078830000|2021-05-27 01:27:10|737.37|733.37|737.49|733.49|737.88|733.88|737.36|733.36|28
1622078840000|2021-05-27 01:27:20|737.46|733.46|736.3|732.3|737.46|733.46|736.18|732.18|25
1622078850000|2021-05-27 01:27:30|736.35|732.35|735.89|731.89|736.42|732.42|735.89|731.89|20
1622078860000|2021-05-27 01:27:40|735.85|731.85|735.6|731.6|736.06|732.06|735.14|731.14|27
1622078870000|2021-05-27 01:27:50|734.56|730.56|733.88|729.88|735.6|731.6|733.65|729.65|15
1622078880000|2021-05-27 01:28:00|734.26|730.26|733.39|729.39|734.26|730.26|733.37|729.37|17
1622078890000|2021-05-27 01:28:10|733.77|729.77|734.71|730.71|735.33|731.33|733.77|729.77|25
1622078900000|2021-05-27 01:28:20|735.38|731.38|735.52|731.52|736.21|732.21|734.71|730.71|11
1622078910000|2021-05-27 01:28:30|735.64|731.64|736.06|732.06|736.17|732.17|734.25|730.25|25
1622078920000|2021-05-27 01:28:40|736.05|732.05|736.36|732.36|736.44|732.44|735.34|731.34|20
1622078930000|2021-05-27 01:28:50|736.2|732.2|736.44|732.44|736.44|732.44|736.02|732.02|17
1622078940000|2021-05-27 01:29:00|736.48|732.48|737.77|733.77|737.78|733.78|736.33|732.33|24
1622078950000|2021-05-27 01:29:10|737.6|733.6|737.98|733.98|737.98|733.98|737.58|733.58|16
1622078960000|2021-05-27 01:29:20|737.96|733.96|736.59|732.59|737.98|733.98|736.56|732.56|23
1622078970000|2021-05-27 01:29:30|736.45|732.45|736.2|732.2|736.45|732.45|735.66|731.66|23
1622078980000|2021-05-27 01:29:40|736.22|732.22|737.99|733.99|738.3|734.3|736.22|732.22|18
1622078990000|2021-05-27 01:29:50|737.89|733.89|737.67|733.67|738.11|734.11|737.59|733.59|16
1622079000000|2021-05-27 01:30:00|737.68|733.68|736.64|732.64|737.69|733.69|736.52|732.52|25
1622079010000|2021-05-27 01:30:10|736.63|732.63|734.95|730.95|736.63|732.63|734.33|730.33|27
1622079020000|2021-05-27 01:30:20|735.03|731.03|735.05|731.05|735.73|731.73|734.39|730.39|31
1622079030000|2021-05-27 01:30:30|735.08|731.08|735.63|731.63|735.74|731.74|735.07|731.07|23
1622079040000|2021-05-27 01:30:40|735.65|731.65|736.87|732.87|736.87|732.87|735.65|731.65|25
1622079050000|2021-05-27 01:30:50|737.69|733.69|737.94|733.94|738.25|734.25|737.69|733.69|15
1622079060000|2021-05-27 01:31:00|737.95|733.95|736.98|732.98|738.2|734.2|736.82|732.82|29
1622079070000|2021-05-27 01:31:10|736.96|732.96|736.14|732.14|736.96|732.96|736.14|732.14|27
1622079080000|2021-05-27 01:31:20|736.08|732.08|737.5|733.5|737.54|733.54|735.83|731.83|32
1622079090000|2021-05-27 01:31:30|737.51|733.51|736.42|732.42|737.54|733.54|736.42|732.42|22
1622079100000|2021-05-27 01:31:40|736.24|732.24|737.53|733.53|737.53|733.53|736.18|732.18|23
1622079110000|2021-05-27 01:31:50|737.61|733.61|737.03|733.03|738.17|734.17|737.03|733.03|22
1622079120000|2021-05-27 01:32:00|737.07|733.07|737.7|733.7|737.79|733.79|737.03|733.03|26
1622079130000|2021-05-27 01:32:10|737.68|733.68|736.52|732.52|737.68|733.68|736.52|732.52|31
1622079140000|2021-05-27 01:32:20|736.53|732.53|737.25|733.25|737.31|733.31|736.53|732.53|30
1622079150000|2021-05-27 01:32:30|737.11|733.11|736.72|732.72|737.25|733.25|736.72|732.72|28
1622079160000|2021-05-27 01:32:40|736.63|732.63|736.78|732.78|736.86|732.86|736.35|732.35|25
1622079170000|2021-05-27 01:32:50|736.76|732.76|736.59|732.59|736.76|732.76|736.58|732.58|18
1622079180000|2021-05-27 01:33:00|736.58|732.58|735.84|731.84|736.62|732.62|735.84|731.84|22
1622079190000|2021-05-27 01:33:10|735.82|731.82|734.78|730.78|735.82|731.82|734.74|730.74|21
1622079200000|2021-05-27 01:33:20|734.72|730.72|735.12|731.12|735.37|731.37|734.72|730.72|16
1622079210000|2021-05-27 01:33:30|735.17|731.17|734.4|730.4|735.18|731.18|734.39|730.39|23
1622079220000|2021-05-27 01:33:40|734.35|730.35|734.21|730.21|734.39|730.39|734.21|730.21|27
1622079230000|2021-05-27 01:33:50|734.26|730.26|734.47|730.47|734.68|730.68|733.91|729.91|20
1622079240000|2021-05-27 01:34:00|734.28|730.28|734.48|730.48|734.93|730.93|733.97|729.97|17
1622079250000|2021-05-27 01:34:10|735.13|731.13|734.48|730.48|735.13|731.13|734.48|730.48|11
1622079260000|2021-05-27 01:34:20|734.23|730.23|734.11|730.11|734.44|730.44|733.94|729.94|14
1622079270000|2021-05-27 01:34:30|734.13|730.13|734.39|730.39|734.7|730.7|734.13|730.13|11
1622079280000|2021-05-27 01:34:40|734.69|730.69|734.39|730.39|734.69|730.69|734.39|730.39|16
1622079290000|2021-05-27 01:34:50|734.5|730.5|734.39|730.39|735.32|731.32|734.39|730.39|15
1622079320000|2021-05-27 01:35:20|734.64|730.64|734.73|730.73|734.8|730.8|734.39|730.39|9
1622079330000|2021-05-27 01:35:30|734.81|730.81|735.56|731.56|735.56|731.56|734.81|730.81|21
1622079340000|2021-05-27 01:35:40|735.58|731.58|736.02|732.02|736.3|732.3|735.57|731.57|19
1622079350000|2021-05-27 01:35:50|736.18|732.18|736.02|732.02|736.2|732.2|736.02|732.02|7
1622079360000|2021-05-27 01:36:00|736.51|732.51|736.66|732.66|736.66|732.66|736.43|732.43|8
1622079370000|2021-05-27 01:36:10|736.89|732.89|736.14|732.14|737.17|733.17|736.14|732.14|6
1622079390000|2021-05-27 01:36:30|736.61|732.61|736.14|732.14|737|733|736.14|732.14|6
1622079400000|2021-05-27 01:36:40|736.78|732.78|737.59|733.59|737.59|733.59|736.75|732.75|5
1622079410000|2021-05-27 01:36:50|737.67|733.67|737.74|733.74|737.91|733.91|737.6|733.6|29
1622079420000|2021-05-27 01:37:00|737.75|733.75|738.23|734.23|738.27|734.27|737.72|733.72|16
1622079430000|2021-05-27 01:37:10|738.24|734.24|738.8|734.8|739.1|735.1|738.24|734.24|15
1622079440000|2021-05-27 01:37:20|738.82|734.82|738.25|734.25|738.88|734.88|738.2|734.2|19
1622079450000|2021-05-27 01:37:30|738.26|734.26|738.51|734.51|738.87|734.87|738.26|734.26|24
1622079460000|2021-05-27 01:37:40|738.52|734.52|738.67|734.67|739.1|735.1|738.52|734.52|18
1622079470000|2021-05-27 01:37:50|738.68|734.68|739.82|735.82|739.82|735.82|738.68|734.68|21
1622079480000|2021-05-27 01:38:00|739.83|735.83|739.23|735.23|739.84|735.84|738.94|734.94|20
1622079490000|2021-05-27 01:38:10|739.26|735.26|738.02|734.02|739.26|735.26|738.02|734.02|19
1622079500000|2021-05-27 01:38:20|738.28|734.28|738.02|734.02|738.41|734.41|738.02|734.02|14
1622079510000|2021-05-27 01:38:30|737.94|733.94|738.23|734.23|738.28|734.28|737.93|733.93|18
1622079520000|2021-05-27 01:38:40|738.13|734.13|737.66|733.66|738.18|734.18|737.66|733.66|10
1622079530000|2021-05-27 01:38:50|737.58|733.58|737.26|733.26|737.59|733.59|737.19|733.19|17
1622079540000|2021-05-27 01:39:00|737.33|733.33|738.88|734.88|739.29|735.29|737.33|733.33|23
1622079550000|2021-05-27 01:39:10|738.84|734.84|738.83|734.83|738.88|734.88|738.6|734.6|23
1622079560000|2021-05-27 01:39:20|738.65|734.65|738.82|734.82|738.87|734.87|738.47|734.47|12
1622079570000|2021-05-27 01:39:30|738.91|734.91|739.34|735.34|739.42|735.42|738.91|734.91|12
1622079580000|2021-05-27 01:39:40|739.33|735.33|738.9|734.9|739.33|735.33|738.88|734.88|22
1622079590000|2021-05-27 01:39:50|738.93|734.93|738.68|734.68|739.42|735.42|738.68|734.68|29
1622079600000|2021-05-27 01:40:00|738.65|734.65|738.17|734.17|738.65|734.65|738.14|734.14|31
1622079610000|2021-05-27 01:40:10|738.16|734.16|737.53|733.53|738.19|734.19|737.53|733.53|21
1622079620000|2021-05-27 01:40:20|737.47|733.47|737.3|733.3|737.53|733.53|737.16|733.16|15
1622079630000|2021-05-27 01:40:30|737.32|733.32|737.45|733.45|737.52|733.52|737.23|733.23|21
1622079640000|2021-05-27 01:40:40|737.62|733.62|738.27|734.27|738.59|734.59|737.52|733.52|26
1622079650000|2021-05-27 01:40:50|738.21|734.21|738.77|734.77|739.16|735.16|738.21|734.21|23
1622079660000|2021-05-27 01:41:00|738.89|734.89|737.1|733.1|738.89|734.89|737.1|733.1|24
1622079670000|2021-05-27 01:41:10|737.09|733.09|737.11|733.11|737.26|733.26|736.89|732.89|20
1622079680000|2021-05-27 01:41:20|737.08|733.08|737.6|733.6|738.24|734.24|737.08|733.08|27
1622079690000|2021-05-27 01:41:30|737.61|733.61|737.92|733.92|738.48|734.48|737.61|733.61|22
1622079700000|2021-05-27 01:41:40|737.7|733.7|737.79|733.79|737.84|733.84|737.52|733.52|25
1622079710000|2021-05-27 01:41:50|737.83|733.83|737.72|733.72|737.98|733.98|737.72|733.72|16
1622079720000|2021-05-27 01:42:00|737.54|733.54|737.6|733.6|737.6|733.6|737.38|733.38|25
1622079730000|2021-05-27 01:42:10|737.71|733.71|737.44|733.44|738|734|737.41|733.41|20
1622079740000|2021-05-27 01:42:20|737.34|733.34|737.48|733.48|737.68|733.68|737.24|733.24|23
1622079750000|2021-05-27 01:42:30|737.49|733.49|737.12|733.12|737.5|733.5|736.83|732.83|22
1622079760000|2021-05-27 01:42:40|737.13|733.13|736.72|732.72|737.34|733.34|736.63|732.63|31
1622079770000|2021-05-27 01:42:50|736.81|732.81|736.59|732.59|736.84|732.84|736.54|732.54|11
1622079780000|2021-05-27 01:43:00|736.57|732.57|736.89|732.89|736.99|732.99|736.57|732.57|19
1622079790000|2021-05-27 01:43:10|736.9|732.9|736.44|732.44|736.9|732.9|736.41|732.41|17
1622079800000|2021-05-27 01:43:20|736.36|732.36|736.35|732.35|736.39|732.39|736.33|732.33|11
1622079810000|2021-05-27 01:43:30|736.37|732.37|735.57|731.57|736.38|732.38|735.5|731.5|23
1622079820000|2021-05-27 01:43:40|735.56|731.56|735.8|731.8|735.8|731.8|735.56|731.56|19
1622079830000|2021-05-27 01:43:50|735.74|731.74|735.7|731.7|735.8|731.8|735.6|731.6|18
1622079840000|2021-05-27 01:44:00|735.62|731.62|735.8|731.8|735.8|731.8|735.62|731.62|14
1622079850000|2021-05-27 01:44:10|735.71|731.71|735.8|731.8|735.8|731.8|735.55|731.55|11
1622079860000|2021-05-27 01:44:20|735.53|731.53|734.37|730.37|735.53|731.53|734.22|730.22|5
1622079870000|2021-05-27 01:44:30|733.87|729.87|733.81|729.81|734|730|733.79|729.79|11
1622079880000|2021-05-27 01:44:40|733.76|729.76|733.95|729.95|733.95|729.95|733.65|729.65|18
1622079890000|2021-05-27 01:44:50|733.92|729.92|734.13|730.13|734.22|730.22|733.9|729.9|15
1622079900000|2021-05-27 01:45:00|734.08|730.08|734.27|730.27|734.49|730.49|734.08|730.08|10
1622079910000|2021-05-27 01:45:10|734.83|730.83|734.27|730.27|734.83|730.83|734.27|730.27|2
1622079920000|2021-05-27 01:45:20|734.96|730.96|737.12|733.12|737.12|733.12|734.27|730.27|3
1622079930000|2021-05-27 01:45:30|738.29|734.29|738.56|734.56|738.6|734.6|738.1|734.1|23
1622079940000|2021-05-27 01:45:40|738.61|734.61|738.4|734.4|738.74|734.74|738.34|734.34|16
1622079950000|2021-05-27 01:45:50|738.55|734.55|738.57|734.57|738.6|734.6|738.18|734.18|25
1622079960000|2021-05-27 01:46:00|738.48|734.48|738.56|734.56|738.64|734.64|738.39|734.39|19
1622079970000|2021-05-27 01:46:10|738.48|734.48|738.97|734.97|738.98|734.98|738.48|734.48|24
1622079980000|2021-05-27 01:46:20|738.96|734.96|738.78|734.78|739.26|735.26|738.66|734.66|16
1622079990000|2021-05-27 01:46:30|738.71|734.71|739.9|735.9|739.9|735.9|738.7|734.7|21
1622080000000|2021-05-27 01:46:40|739.88|735.88|739.78|735.78|739.91|735.91|739.78|735.78|14
1622080010000|2021-05-27 01:46:50|739.51|735.51|739.51|735.51|739.69|735.69|739.16|735.16|23
1622080020000|2021-05-27 01:47:00|739.43|735.43|739.09|735.09|739.53|735.53|739.09|735.09|15
1622080030000|2021-05-27 01:47:10|739.07|735.07|738.66|734.66|739.07|735.07|738.66|734.66|23
1622080040000|2021-05-27 01:47:20|738.64|734.64|737.67|733.67|738.64|734.64|737.67|733.67|19
1622080050000|2021-05-27 01:47:30|737.7|733.7|737.32|733.32|737.86|733.86|737.32|733.32|8
1622080060000|2021-05-27 01:47:40|737.31|733.31|736.84|732.84|737.31|733.31|736.77|732.77|12
1622080070000|2021-05-27 01:47:50|736.93|732.93|735.96|731.96|737.18|733.18|735.96|731.96|21
1622080080000|2021-05-27 01:48:00|735.92|731.92|736.1|732.1|736.1|732.1|735.5|731.5|24
1622080090000|2021-05-27 01:48:10|736.28|732.28|734.51|730.51|736.28|732.28|734.51|730.51|21
1622080100000|2021-05-27 01:48:20|734.41|730.41|734.6|730.6|734.63|730.63|733.9|729.9|22
1622080110000|2021-05-27 01:48:30|734.72|730.72|734.44|730.44|734.72|730.72|734.39|730.39|21
1622080120000|2021-05-27 01:48:40|734.47|730.47|734.58|730.58|734.65|730.65|734.22|730.22|25
1622080130000|2021-05-27 01:48:50|734.59|730.59|733.44|729.44|734.59|730.59|733.13|729.13|28
1622080140000|2021-05-27 01:49:00|733.4|729.4|732.55|728.55|733.4|729.4|732.55|728.55|25
1622080150000|2021-05-27 01:49:10|732.59|728.59|732.14|728.14|732.59|728.59|731.84|727.84|28
1622080160000|2021-05-27 01:49:20|732|728|731.57|727.57|732.07|728.07|731.57|727.57|17
1622080170000|2021-05-27 01:49:30|731.33|727.33|730.61|726.61|731.53|727.53|730.26|726.26|21
1622080180000|2021-05-27 01:49:40|730.49|726.49|730.17|726.17|730.54|726.54|730.16|726.16|26
1622080190000|2021-05-27 01:49:50|730.14|726.14|730.21|726.21|730.21|726.21|730.06|726.06|20
1622080200000|2021-05-27 01:50:00|730.2|726.2|731.33|727.33|731.33|727.33|730.2|726.2|15
1622080210000|2021-05-27 01:50:10|731.96|727.96|732.74|728.74|732.8|728.8|731.95|727.95|11
1622080220000|2021-05-27 01:50:20|732.76|728.76|732.27|728.27|732.78|728.78|732.27|728.27|11
1622080230000|2021-05-27 01:50:30|732.17|728.17|731.58|727.58|732.17|728.17|731.54|727.54|17
1622080240000|2021-05-27 01:50:40|731.68|727.68|732.21|728.21|732.21|728.21|731.61|727.61|18
1622080250000|2021-05-27 01:50:50|732.29|728.29|732.08|728.08|732.34|728.34|731.69|727.69|18
1622080260000|2021-05-27 01:51:00|732.09|728.09|731.24|727.24|732.25|728.25|731.24|727.24|12
1622080270000|2021-05-27 01:51:10|731|727|731.34|727.34|731.44|727.44|730.69|726.69|6
1622080280000|2021-05-27 01:51:20|730.83|726.83|729.81|725.81|731.44|727.44|729.59|725.59|24
1622080290000|2021-05-27 01:51:30|730.11|726.11|729.39|725.39|730.42|726.42|729.39|725.39|19
1622080300000|2021-05-27 01:51:40|729.38|725.38|729.17|725.17|729.59|725.59|729.17|725.17|19
1622080310000|2021-05-27 01:51:50|729.19|725.19|729.62|725.62|729.63|725.63|729.19|725.19|17
1622080320000|2021-05-27 01:52:00|729.65|725.65|728.66|724.66|729.65|725.65|728.54|724.54|25
1622080330000|2021-05-27 01:52:10|728.67|724.67|728.51|724.51|728.67|724.67|728.38|724.38|16
1622080340000|2021-05-27 01:52:20|728.52|724.52|727.71|723.71|728.75|724.75|727.71|723.71|17
1622080350000|2021-05-27 01:52:30|727.65|723.65|727.85|723.85|728.17|724.17|727.49|723.49|17
1622080360000|2021-05-27 01:52:40|728.15|724.15|728.25|724.25|728.25|724.25|728.15|724.15|2
1622080370000|2021-05-27 01:52:50|728.4|724.4|727.41|723.41|728.4|724.4|727.41|723.41|21
1622080380000|2021-05-27 01:53:00|727.4|723.4|723.86|719.86|727.4|723.4|723.86|719.86|27
1622080390000|2021-05-27 01:53:10|723.46|719.46|722.34|718.34|723.46|719.46|722.34|718.34|10
1622080400000|2021-05-27 01:53:20|722.22|718.22|722.43|718.43|722.43|718.43|722.22|718.22|3
1622080410000|2021-05-27 01:53:30|723.16|719.16|722.96|718.96|723.19|719.19|722.84|718.84|22
1622080420000|2021-05-27 01:53:40|722.51|718.51|722.28|718.28|722.56|718.56|722.21|718.21|23
1622080430000|2021-05-27 01:53:50|722.3|718.3|721.83|717.83|722.5|718.5|721.83|717.83|25
1622080440000|2021-05-27 01:54:00|721.81|717.81|721.78|717.78|721.97|717.97|721.49|717.49|29
1622080450000|2021-05-27 01:54:10|721.76|717.76|721.32|717.32|721.78|717.78|721.32|717.32|25
1622080460000|2021-05-27 01:54:20|721.33|717.33|721.15|717.15|721.34|717.34|721.07|717.07|23
1622080470000|2021-05-27 01:54:30|721.07|717.07|720.41|716.41|721.34|717.34|720.34|716.34|22
1622080480000|2021-05-27 01:54:40|720.5|716.5|719.29|715.29|720.5|716.5|719.29|715.29|15
1622080490000|2021-05-27 01:54:50|718.96|714.96|719.55|715.55|719.55|715.55|718.39|714.39|12
1622080500000|2021-05-27 01:55:00|719.31|715.31|720.66|716.66|720.66|716.66|719.31|715.31|19
1622080510000|2021-05-27 01:55:10|720.79|716.79|720.44|716.44|720.79|716.79|720.19|716.19|15
1622080520000|2021-05-27 01:55:20|720.19|716.19|721.31|717.31|721.31|717.31|720.19|716.19|11
1622080530000|2021-05-27 01:55:30|721.28|717.28|722.13|718.13|722.13|718.13|720.45|716.45|10
1622080540000|2021-05-27 01:55:40|722.21|718.21|721.55|717.55|722.21|718.21|721.41|717.41|6
1622080550000|2021-05-27 01:55:50|721.57|717.57|719.64|715.64|721.73|717.73|719.64|715.64|21
1622080560000|2021-05-27 01:56:00|719.83|715.83|718.69|714.69|719.84|715.84|718.69|714.69|32
1622080570000|2021-05-27 01:56:10|718.79|714.79|719.57|715.57|719.57|715.57|718.73|714.73|24
1622080580000|2021-05-27 01:56:20|719.58|715.58|720.41|716.41|720.41|716.41|719.58|715.58|18
1622080590000|2021-05-27 01:56:30|720.46|716.46|718.69|714.69|720.5|716.5|718.69|714.69|20
1622080600000|2021-05-27 01:56:40|718.71|714.71|717.55|713.55|718.71|714.71|717.55|713.55|24
1622080610000|2021-05-27 01:56:50|717.5|713.5|716.37|712.37|717.5|713.5|716.01|712.01|15
1622080620000|2021-05-27 01:57:00|716.3|712.3|714.09|710.09|716.3|712.3|714.09|710.09|22
1622080630000|2021-05-27 01:57:10|713.6|709.6|714.34|710.34|714.46|710.46|713.48|709.48|27
1622080640000|2021-05-27 01:57:20|714.32|710.32|713.87|709.87|714.88|710.88|713.87|709.87|26
1622080650000|2021-05-27 01:57:30|713.89|709.89|713.92|709.92|714.44|710.44|713.89|709.89|32
1622080660000|2021-05-27 01:57:40|713.9|709.9|713.5|709.5|713.9|709.9|713.11|709.11|21
1622080670000|2021-05-27 01:57:50|713.48|709.48|713.03|709.03|713.48|709.48|712.96|708.96|13
1622080680000|2021-05-27 01:58:00|713.02|709.02|712.55|708.55|713.03|709.03|712.48|708.48|19
1622080690000|2021-05-27 01:58:10|712.45|708.45|712.48|708.48|712.57|708.57|711.66|707.66|25
1622080700000|2021-05-27 01:58:20|712.3|708.3|712.63|708.63|712.63|708.63|712.3|708.3|12
1622080710000|2021-05-27 01:58:30|712.66|708.66|711.82|707.82|714.24|710.24|711.82|707.82|22
1622080720000|2021-05-27 01:58:40|711.71|707.71|713.21|709.21|713.21|709.21|711.64|707.64|23
1622080730000|2021-05-27 01:58:50|713.08|709.08|713.18|709.18|713.43|709.43|713.06|709.06|11
1622080740000|2021-05-27 01:59:00|713.2|709.2|714.46|710.46|714.73|710.73|712.92|708.92|25
1622080750000|2021-05-27 01:59:10|714.81|710.81|714.76|710.76|715.18|711.18|714.58|710.58|25
1622080760000|2021-05-27 01:59:20|714.72|710.72|714.96|710.96|715.47|711.47|714.72|710.72|14
1622080770000|2021-05-27 01:59:30|715.27|711.27|715.2|711.2|715.36|711.36|715.15|711.15|13
1622080780000|2021-05-27 01:59:40|715.05|711.05|715.41|711.41|715.51|711.51|714.96|710.96|12
1622080790000|2021-05-27 01:59:50|715.4|711.4|715.23|711.23|715.4|711.4|714.96|710.96|11
1622080800000|2021-05-27 02:00:00|714.96|710.96|715.06|711.06|715.49|711.49|714.91|710.91|21
1622080810000|2021-05-27 02:00:10|715.03|711.03|713.49|709.49|715.08|711.08|713.49|709.49|23
1622080820000|2021-05-27 02:00:20|713.57|709.57|713.3|709.3|713.57|709.57|712.95|708.95|17
1622080830000|2021-05-27 02:00:30|713.16|709.16|711.97|707.97|713.24|709.24|711.69|707.69|27
1622080840000|2021-05-27 02:00:40|711.99|707.99|711.89|707.89|712.28|708.28|711.87|707.87|23
1622080850000|2021-05-27 02:00:50|711.88|707.88|711.16|707.16|711.91|707.91|711.1|707.1|34
1622080860000|2021-05-27 02:01:00|711.1|707.1|711.69|707.69|711.69|707.69|711.1|707.1|25
1622080870000|2021-05-27 02:01:10|711.63|707.63|711.43|707.43|711.65|707.65|711.25|707.25|21
1622080880000|2021-05-27 02:01:20|711.49|707.49|711.69|707.69|711.93|707.93|711.38|707.38|20
1622080890000|2021-05-27 02:01:30|711.67|707.67|712.62|708.62|712.62|708.62|711.53|707.53|19
1622080900000|2021-05-27 02:01:40|712.59|708.59|713.26|709.26|713.31|709.31|712.13|708.13|17
1622080910000|2021-05-27 02:01:50|713.94|709.94|714.52|710.52|714.52|710.52|713.94|709.94|5
1622080920000|2021-05-27 02:02:00|714.51|710.51|715.63|711.63|715.63|711.63|714.06|710.06|11
1622080930000|2021-05-27 02:02:10|715.64|711.64|715.99|711.99|715.99|711.99|715.64|711.64|3
1622080940000|2021-05-27 02:02:20|716.86|712.86|717.82|713.82|717.92|713.92|716.86|712.86|10
1622080950000|2021-05-27 02:02:30|717.75|713.75|717.95|713.95|718.16|714.16|717.75|713.75|25
1622080960000|2021-05-27 02:02:40|718|714|718.18|714.18|718.18|714.18|718|714|9
1622080970000|2021-05-27 02:02:50|718.32|714.32|719.47|715.47|719.47|715.47|718.32|714.32|17
1622080980000|2021-05-27 02:03:00|719.54|715.54|719.55|715.55|720.22|716.22|719.31|715.31|14
1622080990000|2021-05-27 02:03:10|719.67|715.67|720.25|716.25|720.87|716.87|719.55|715.55|21
1622081000000|2021-05-27 02:03:20|720.21|716.21|719.97|715.97|720.43|716.43|719.71|715.71|18
1622081010000|2021-05-27 02:03:30|720.05|716.05|720.58|716.58|720.72|716.72|719.97|715.97|17
1622081020000|2021-05-27 02:03:40|720.59|716.59|721.41|717.41|721.85|717.85|720.56|716.56|22
1622081030000|2021-05-27 02:03:50|721.37|717.37|720.54|716.54|721.58|717.58|720.4|716.4|22
1622081040000|2021-05-27 02:04:00|720.64|716.64|721.18|717.18|721.18|717.18|720.64|716.64|23
1622081050000|2021-05-27 02:04:10|721.25|717.25|721.77|717.77|721.85|717.85|721.07|717.07|18
1622081060000|2021-05-27 02:04:20|721.78|717.78|721.53|717.53|721.93|717.93|721.48|717.48|18
1622081070000|2021-05-27 02:04:30|721.58|717.58|722.15|718.15|722.15|718.15|721.57|717.57|13
1622081090000|2021-05-27 02:04:50|722.16|718.16|722.15|718.15|722.16|718.16|722.05|718.05|8
1622081100000|2021-05-27 02:05:00|722.14|718.14|721.54|717.54|722.17|718.17|721.54|717.54|14
1622081110000|2021-05-27 02:05:10|721.53|717.53|720.76|716.76|721.53|717.53|720.76|716.76|19
1622081120000|2021-05-27 02:05:20|720.75|716.75|720.81|716.81|720.99|716.99|720.75|716.75|19
1622081130000|2021-05-27 02:05:30|720.72|716.72|719.6|715.6|720.72|716.72|719.6|715.6|19
1622081140000|2021-05-27 02:05:40|719.42|715.42|719.58|715.58|719.58|715.58|719.37|715.37|15
1622081150000|2021-05-27 02:05:50|719.52|715.52|720|716|720.02|716.02|719.52|715.52|13
1622081160000|2021-05-27 02:06:00|720.03|716.03|720.09|716.09|720.09|716.09|719.9|715.9|19
1622081170000|2021-05-27 02:06:10|720.02|716.02|719.59|715.59|720.12|716.12|719.59|715.59|17
1622081180000|2021-05-27 02:06:20|719.63|715.63|718.09|714.09|719.63|715.63|718.09|714.09|22
1622081190000|2021-05-27 02:06:30|718.1|714.1|717.95|713.95|718.24|714.24|717.92|713.92|22
1622081200000|2021-05-27 02:06:40|717.93|713.93|718.63|714.63|718.94|714.94|717.93|713.93|24
1622081210000|2021-05-27 02:06:50|718.39|714.39|717.44|713.44|718.39|714.39|717.42|713.42|24
1622081220000|2021-05-27 02:07:00|717.38|713.38|717.88|713.88|718.04|714.04|717.32|713.32|25
1622081230000|2021-05-27 02:07:10|717.96|713.96|717.92|713.92|717.98|713.98|717.88|713.88|13
1622081240000|2021-05-27 02:07:20|717.89|713.89|717.61|713.61|717.94|713.94|717.61|713.61|15
1622081250000|2021-05-27 02:07:30|717.38|713.38|716.73|712.73|717.38|713.38|716.66|712.66|22
1622081260000|2021-05-27 02:07:40|716.75|712.75|717.95|713.95|718|714|716.75|712.75|20
1622081270000|2021-05-27 02:07:50|717.83|713.83|717.41|713.41|717.89|713.89|717.38|713.38|20
1622081280000|2021-05-27 02:08:00|717.46|713.46|716.89|712.89|717.46|713.46|716.69|712.69|15
1622081290000|2021-05-27 02:08:10|716.2|712.2|716.32|712.32|716.89|712.89|715.85|711.85|18
1622081300000|2021-05-27 02:08:20|716.22|712.22|716.76|712.76|716.76|712.76|716.22|712.22|18
1622081310000|2021-05-27 02:08:30|716.82|712.82|717.06|713.06|717.3|713.3|716.82|712.82|17
1622081320000|2021-05-27 02:08:40|717.26|713.26|717.58|713.58|717.58|713.58|717.21|713.21|18
1622081330000|2021-05-27 02:08:50|717.59|713.59|715.37|711.37|717.65|713.65|715.37|711.37|19
1622081340000|2021-05-27 02:09:00|715.34|711.34|715.36|711.36|715.38|711.38|715.26|711.26|9
1622081350000|2021-05-27 02:09:10|715.51|711.51|715.72|711.72|715.85|711.85|715.46|711.46|13
1622081360000|2021-05-27 02:09:20|715.84|711.84|716.32|712.32|716.32|712.32|715.72|711.72|17
1622081370000|2021-05-27 02:09:30|716.13|712.13|716.44|712.44|717.41|713.41|715.95|711.95|17
1622081380000|2021-05-27 02:09:40|717.98|713.98|717.96|713.96|717.98|713.98|717.94|713.94|3
1622081390000|2021-05-27 02:09:50|718.09|714.09|715.82|711.82|718.09|714.09|715.82|711.82|7
1622081400000|2021-05-27 02:10:00|716.52|712.52|717.34|713.34|717.41|713.41|715.82|711.82|11
1622081410000|2021-05-27 02:10:10|717.41|713.41|718.74|714.74|718.74|714.74|717.38|713.38|14
1622081420000|2021-05-27 02:10:20|718.97|714.97|719.7|715.7|719.7|715.7|718.97|714.97|9
1622081430000|2021-05-27 02:10:30|719.78|715.78|720.4|716.4|720.42|716.42|719.78|715.78|15
1622081440000|2021-05-27 02:10:40|720.41|716.41|720.68|716.68|720.82|716.82|720.38|716.38|16
1622081450000|2021-05-27 02:10:50|721.14|717.14|720.97|716.97|721.15|717.15|720.91|716.91|11
1622081460000|2021-05-27 02:11:00|721.01|717.01|721.14|717.14|721.24|717.24|721.01|717.01|18
1622081470000|2021-05-27 02:11:10|721.12|717.12|720.56|716.56|721.12|717.12|720.42|716.42|25
1622081480000|2021-05-27 02:11:20|720.46|716.46|721.03|717.03|721.18|717.18|720.46|716.46|18
1622081490000|2021-05-27 02:11:30|721.04|717.04|720.9|716.9|721.28|717.28|720.86|716.86|14
1622081500000|2021-05-27 02:11:40|720.92|716.92|720.93|716.93|720.98|716.98|720.64|716.64|17
1622081510000|2021-05-27 02:11:50|720.94|716.94|720.97|716.97|721.28|717.28|720.86|716.86|23
1622081520000|2021-05-27 02:12:00|720.99|716.99|721.1|717.1|721.46|717.46|720.99|716.99|16
1622081530000|2021-05-27 02:12:10|721.12|717.12|721.17|717.17|721.32|717.32|721.07|717.07|14
1622081540000|2021-05-27 02:12:20|721.03|717.03|719.97|715.97|721.09|717.09|719.97|715.97|15
1622081550000|2021-05-27 02:12:30|719.94|715.94|720.22|716.22|720.36|716.36|719.76|715.76|13
1622081560000|2021-05-27 02:12:40|720.35|716.35|720.56|716.56|720.56|716.56|720.16|716.16|13
1622081570000|2021-05-27 02:12:50|720.53|716.53|720.7|716.7|721.01|717.01|720.53|716.53|12
1622081580000|2021-05-27 02:13:00|720.69|716.69|721.2|717.2|721.25|717.25|720.52|716.52|18
1622081590000|2021-05-27 02:13:10|721.23|717.23|721.86|717.86|721.87|717.87|721.23|717.23|14
1622081600000|2021-05-27 02:13:20|721.89|717.89|722.09|718.09|722.1|718.1|721.89|717.89|7
1622081610000|2021-05-27 02:13:30|722.1|718.1|722.29|718.29|722.29|718.29|722.1|718.1|12
1622081620000|2021-05-27 02:13:40|722.3|718.3|722.79|718.79|722.79|718.79|722.3|718.3|6
1622081630000|2021-05-27 02:13:50|722.8|718.8|722.9|718.9|723.2|719.2|722.65|718.65|17
1622081640000|2021-05-27 02:14:00|722.92|718.92|723.13|719.13|723.13|719.13|722.9|718.9|12
1622081650000|2021-05-27 02:14:10|723.12|719.12|722.86|718.86|723.45|719.45|722.86|718.86|13
1622081660000|2021-05-27 02:14:20|722.9|718.9|723.01|719.01|723.01|719.01|722.55|718.55|27
1622081670000|2021-05-27 02:14:30|722.98|718.98|723.44|719.44|723.44|719.44|722.98|718.98|16
1622081680000|2021-05-27 02:14:40|723.35|719.35|723.36|719.36|723.42|719.42|723.31|719.31|8
1622081690000|2021-05-27 02:14:50|723.42|719.42|723.42|719.42|723.54|719.54|723.42|719.42|3
1622081700000|2021-05-27 02:15:00|723.85|719.85|723.99|719.99|723.99|719.99|723.84|719.84|11
1622081710000|2021-05-27 02:15:10|724.01|720.01|723.41|719.41|724.01|720.01|723.31|719.31|10
1622081720000|2021-05-27 02:15:20|723.47|719.47|723.13|719.13|723.54|719.54|723.13|719.13|29
1622081730000|2021-05-27 02:15:30|723.11|719.11|723.31|719.31|723.37|719.37|723.09|719.09|19
1622081740000|2021-05-27 02:15:40|723.24|719.24|723.24|719.24|723.24|719.24|723.07|719.07|21
1622081750000|2021-05-27 02:15:50|723.42|719.42|723.44|719.44|723.53|719.53|723.24|719.24|9
1622081760000|2021-05-27 02:16:00|723.77|719.77|724.27|720.27|724.27|720.27|723.44|719.44|10
1622081770000|2021-05-27 02:16:10|724.26|720.26|723.94|719.94|724.27|720.27|723.82|719.82|10
1622081780000|2021-05-27 02:16:20|723.81|719.81|723.84|719.84|724.04|720.04|723.58|719.58|20
1622081790000|2021-05-27 02:16:30|723.83|719.83|724.36|720.36|724.4|720.4|723.83|719.83|13
1622081800000|2021-05-27 02:16:40|724.38|720.38|724.73|720.73|724.73|720.73|724.34|720.34|20
1622081810000|2021-05-27 02:16:50|724.75|720.75|724.87|720.87|724.91|720.91|724.7|720.7|20
1622081820000|2021-05-27 02:17:00|724.88|720.88|724.25|720.25|724.89|720.89|724.11|720.11|22
1622081830000|2021-05-27 02:17:10|724.26|720.26|724.43|720.43|724.43|720.43|724.13|720.13|29
1622081840000|2021-05-27 02:17:20|724.39|720.39|724.52|720.52|724.63|720.63|724.35|720.35|20
1622081850000|2021-05-27 02:17:30|724.62|720.62|724.52|720.52|724.89|720.89|724.52|720.52|13
1622081860000|2021-05-27 02:17:40|725.12|721.12|725.87|721.87|725.96|721.96|725.12|721.12|6
1622081870000|2021-05-27 02:17:50|725.95|721.95|726.14|722.14|726.15|722.15|725.87|721.87|10
1622081880000|2021-05-27 02:18:00|725.99|721.99|725.73|721.73|725.99|721.99|725.68|721.68|12
1622081890000|2021-05-27 02:18:10|725.82|721.82|726.09|722.09|726.09|722.09|725.82|721.82|6
1622081900000|2021-05-27 02:18:20|726.21|722.21|726.68|722.68|726.68|722.68|726.09|722.09|11
1622081910000|2021-05-27 02:18:30|726.76|722.76|726.23|722.23|726.76|722.76|726.23|722.23|15
1622081920000|2021-05-27 02:18:40|726.21|722.21|726.57|722.57|726.91|722.91|726.21|722.21|22
1622081930000|2021-05-27 02:18:50|726.5|722.5|726.76|722.76|726.78|722.78|726.48|722.48|22
1622081940000|2021-05-27 02:19:00|726.81|722.81|726.36|722.36|726.81|722.81|726.07|722.07|18
1622081950000|2021-05-27 02:19:10|726.44|722.44|726.69|722.69|726.86|722.86|726.44|722.44|20
1622081960000|2021-05-27 02:19:20|726.47|722.47|727.09|723.09|727.09|723.09|726.39|722.39|21
1622081970000|2021-05-27 02:19:30|727.07|723.07|726.78|722.78|727.22|723.22|726.67|722.67|25
1622081980000|2021-05-27 02:19:40|726.77|722.77|726.55|722.55|726.77|722.77|726.52|722.52|19
1622081990000|2021-05-27 02:19:50|726.56|722.56|726.85|722.85|727|723|726.55|722.55|25
1622082000000|2021-05-27 02:20:00|726.87|722.87|726.21|722.21|726.91|722.91|726.15|722.15|22
1622082010000|2021-05-27 02:20:10|726.22|722.22|725.79|721.79|726.49|722.49|725.65|721.65|24
1622082020000|2021-05-27 02:20:20|725.83|721.83|725.01|721.01|725.94|721.94|725.01|721.01|31
1622082030000|2021-05-27 02:20:30|725.02|721.02|725.73|721.73|725.89|721.89|725.02|721.02|25
1622082040000|2021-05-27 02:20:40|725.75|721.75|725.66|721.66|725.75|721.75|725.41|721.41|26
1622082050000|2021-05-27 02:20:50|725.67|721.67|725.74|721.74|725.79|721.79|725.65|721.65|26
1622082060000|2021-05-27 02:21:00|725.58|721.58|725.64|721.64|725.78|721.78|725.57|721.57|19
1622082070000|2021-05-27 02:21:10|725.65|721.65|725.64|721.64|725.74|721.74|725.6|721.6|22
1622082080000|2021-05-27 02:21:20|725.66|721.66|726.26|722.26|726.43|722.43|725.66|721.66|18
1622082090000|2021-05-27 02:21:30|726.27|722.27|725.57|721.57|726.27|722.27|725.49|721.49|15
1622082100000|2021-05-27 02:21:40|725.66|721.66|725.44|721.44|725.69|721.69|725.42|721.42|9
1622082110000|2021-05-27 02:21:50|725.46|721.46|725.66|721.66|725.66|721.66|725.41|721.41|22
1622082120000|2021-05-27 02:22:00|725.64|721.64|725.37|721.37|725.66|721.66|725.33|721.33|15
1622082130000|2021-05-27 02:22:10|725.33|721.33|725.52|721.52|725.56|721.56|725.32|721.32|14
1622082140000|2021-05-27 02:22:20|725.54|721.54|725.54|721.54|725.7|721.7|725.45|721.45|27
1622082150000|2021-05-27 02:22:30|725.6|721.6|726.2|722.2|726.2|722.2|725.6|721.6|12
1622082160000|2021-05-27 02:22:40|726.16|722.16|725.81|721.81|726.22|722.22|725.75|721.75|16
1622082170000|2021-05-27 02:22:50|725.93|721.93|725.84|721.84|726|722|725.71|721.71|27
1622082180000|2021-05-27 02:23:00|725.83|721.83|725.46|721.46|725.83|721.83|725.42|721.42|14
1622082190000|2021-05-27 02:23:10|725.43|721.43|725.47|721.47|725.49|721.49|725.42|721.42|18
1622082200000|2021-05-27 02:23:20|725.45|721.45|725.39|721.39|725.47|721.47|725.39|721.39|6
1622082210000|2021-05-27 02:23:30|725.38|721.38|724.56|720.56|725.39|721.39|724.56|720.56|8
1622082220000|2021-05-27 02:23:40|724.44|720.44|724.21|720.21|724.45|720.45|724.21|720.21|14
1622082230000|2021-05-27 02:23:50|724.2|720.2|724.29|720.29|724.3|720.3|724.15|720.15|14
1622082240000|2021-05-27 02:24:00|724.53|720.53|724.64|720.64|725.16|721.16|724.52|720.52|20
1622082250000|2021-05-27 02:24:10|724.73|720.73|724.89|720.89|724.89|720.89|724.07|720.07|30
1622082260000|2021-05-27 02:24:20|724.95|720.95|724.74|720.74|724.95|720.95|724.74|720.74|14
1622082270000|2021-05-27 02:24:30|724.97|720.97|724.74|720.74|725.08|721.08|724.74|720.74|8
1622082280000|2021-05-27 02:24:40|724.8|720.8|725.67|721.67|725.67|721.67|724.8|720.8|11
1622082290000|2021-05-27 02:24:50|725.24|721.24|725.13|721.13|725.65|721.65|724.78|720.78|20
1622082300000|2021-05-27 02:25:00|725.15|721.15|724.42|720.42|725.15|721.15|724.41|720.41|21
1622082310000|2021-05-27 02:25:10|724.35|720.35|724.09|720.09|724.35|720.35|723.97|719.97|27
1622082320000|2021-05-27 02:25:20|723.95|719.95|724.21|720.21|724.4|720.4|723.94|719.94|23
1622082330000|2021-05-27 02:25:30|724.16|720.16|723.74|719.74|724.28|720.28|723.7|719.7|17
1622082340000|2021-05-27 02:25:40|723.75|719.75|722.8|718.8|723.75|719.75|722.8|718.8|19
1622082350000|2021-05-27 02:25:50|722.61|718.61|722.23|718.23|722.61|718.61|722.23|718.23|16
1622082360000|2021-05-27 02:26:00|722.28|718.28|722.29|718.29|722.29|718.29|722.18|718.18|15
1622082370000|2021-05-27 02:26:10|722.25|718.25|721.86|717.86|722.25|718.25|721.86|717.86|13
1622082380000|2021-05-27 02:26:20|721.96|717.96|722.03|718.03|722.18|718.18|721.56|717.56|24
1622082390000|2021-05-27 02:26:30|722.01|718.01|721.99|717.99|722.8|718.8|721.73|717.73|22
1622082400000|2021-05-27 02:26:40|722.76|718.76|722|718|723.08|719.08|722|718|12
1622082410000|2021-05-27 02:26:50|722.26|718.26|721.73|717.73|722.46|718.46|721.73|717.73|20
1622082420000|2021-05-27 02:27:00|721.98|717.98|723.74|719.74|723.93|719.93|721.97|717.97|17
1622082430000|2021-05-27 02:27:10|723.85|719.85|724.82|720.82|724.93|720.93|723.85|719.85|22
1622082440000|2021-05-27 02:27:20|724.67|720.67|724.67|720.67|724.67|720.67|724.67|720.67|1
1622082450000|2021-05-27 02:27:30|724.91|720.91|724.67|720.67|724.96|720.96|724.67|720.67|4
1622082460000|2021-05-27 02:27:40|725.11|721.11|725.73|721.73|725.73|721.73|724.67|720.67|7
1622082470000|2021-05-27 02:27:50|726.01|722.01|726.65|722.65|726.73|722.73|725.81|721.81|11
1622082480000|2021-05-27 02:28:00|725.81|721.81|726.36|722.36|726.45|722.45|725.81|721.81|11
1622082490000|2021-05-27 02:28:10|726.37|722.37|726.17|722.17|726.37|722.37|725.86|721.86|15
1622082500000|2021-05-27 02:28:20|726.1|722.1|725.77|721.77|726.1|722.1|725.77|721.77|22
1622082510000|2021-05-27 02:28:30|725.54|721.54|726.06|722.06|726.06|722.06|725.54|721.54|13
1622082520000|2021-05-27 02:28:40|725.97|721.97|725.19|721.19|725.98|721.98|725.19|721.19|14
1622082530000|2021-05-27 02:28:50|724.86|720.86|724.83|720.83|725.08|721.08|724.81|720.81|23
1622082540000|2021-05-27 02:29:00|724.82|720.82|723.41|719.41|724.82|720.82|723.41|719.41|27
1622082550000|2021-05-27 02:29:10|723.43|719.43|721.83|717.83|723.43|719.43|721.78|717.78|19
1622082560000|2021-05-27 02:29:20|722.14|718.14|721.61|717.61|722.14|718.14|721.38|717.38|23
1622082570000|2021-05-27 02:29:30|721.68|717.68|721.79|717.79|721.99|717.99|721.57|717.57|19
1622082580000|2021-05-27 02:29:40|721.81|717.81|721.49|717.49|722.56|718.56|721.49|717.49|22
1622082590000|2021-05-27 02:29:50|721.16|717.16|720.61|716.61|721.28|717.28|720.35|716.35|23
1622082600000|2021-05-27 02:30:00|720.62|716.62|720.44|716.44|720.63|716.63|720.34|716.34|17
1622082610000|2021-05-27 02:30:10|720.53|716.53|720.11|716.11|720.53|716.53|720.1|716.1|29
1622082620000|2021-05-27 02:30:20|720.09|716.09|720.31|716.31|720.42|716.42|720.08|716.08|16
1622082630000|2021-05-27 02:30:30|720.29|716.29|720.05|716.05|720.29|716.29|719.99|715.99|18
1622082640000|2021-05-27 02:30:40|720.04|716.04|719.74|715.74|720.04|716.04|719.66|715.66|19
1622082650000|2021-05-27 02:30:50|719.67|715.67|719.23|715.23|719.74|715.74|719.23|715.23|15
1622082660000|2021-05-27 02:31:00|719.24|715.24|719.14|715.14|719.27|715.27|719.11|715.11|18
1622082670000|2021-05-27 02:31:10|719.21|715.21|719.64|715.64|719.65|715.65|719.2|715.2|14
1622082680000|2021-05-27 02:31:20|719.74|715.74|720.21|716.21|720.37|716.37|719.74|715.74|13
1622082690000|2021-05-27 02:31:30|720.14|716.14|719.86|715.86|720.33|716.33|719.86|715.86|4
1622082700000|2021-05-27 02:31:40|719.98|715.98|719.93|715.93|720.46|716.46|719.93|715.93|11
1622082710000|2021-05-27 02:31:50|719.92|715.92|718.28|714.28|720.2|716.2|718.2|714.2|26
1622082720000|2021-05-27 02:32:00|718.29|714.29|718.86|714.86|719.33|715.33|718.29|714.29|26
1622082730000|2021-05-27 02:32:10|718.85|714.85|717.33|713.33|718.85|714.85|717.33|713.33|22
1622082740000|2021-05-27 02:32:20|717.35|713.35|717.33|713.33|717.57|713.57|717.33|713.33|19
1622082750000|2021-05-27 02:32:30|717.32|713.32|718.32|714.32|718.49|714.49|717.31|713.31|25
1622082760000|2021-05-27 02:32:40|718.36|714.36|717.92|713.92|718.36|714.36|717.43|713.43|25
1622082770000|2021-05-27 02:32:50|717.85|713.85|718.4|714.4|718.4|714.4|717.43|713.43|19
1622082780000|2021-05-27 02:33:00|718.41|714.41|717.96|713.96|718.61|714.61|717.96|713.96|17
1622082790000|2021-05-27 02:33:10|717.94|713.94|718.91|714.91|718.98|714.98|717.94|713.94|18
1622082800000|2021-05-27 02:33:20|718.75|714.75|718.59|714.59|718.93|714.93|718.57|714.57|20
1622082810000|2021-05-27 02:33:30|718.57|714.57|718.48|714.48|718.57|714.57|718.21|714.21|21
1622082820000|2021-05-27 02:33:40|718.45|714.45|717.54|713.54|718.45|714.45|717.2|713.2|30
1622082830000|2021-05-27 02:33:50|717.72|713.72|717.75|713.75|717.77|713.77|717.56|713.56|19
1622082840000|2021-05-27 02:34:00|717.83|713.83|717.21|713.21|717.95|713.95|717.21|713.21|18
1622082850000|2021-05-27 02:34:10|717.16|713.16|716.43|712.43|717.28|713.28|716.43|712.43|30
1622082860000|2021-05-27 02:34:20|716.42|712.42|715.98|711.98|716.42|712.42|715.63|711.63|15
1622082870000|2021-05-27 02:34:30|716.01|712.01|716.68|712.68|716.75|712.75|716.01|712.01|18
1622082880000|2021-05-27 02:34:40|716.62|712.62|716.21|712.21|716.62|712.62|716.21|712.21|24
1622082890000|2021-05-27 02:34:50|716.16|712.16|715.47|711.47|716.16|712.16|715.47|711.47|28
1622082900000|2021-05-27 02:35:00|715.44|711.44|715.47|711.47|715.95|711.95|715.11|711.11|36
1622082910000|2021-05-27 02:35:10|716.28|712.28|717.63|713.63|717.63|713.63|715.85|711.85|15
1622082920000|2021-05-27 02:35:20|717.61|713.61|717.24|713.24|717.73|713.73|717.24|713.24|23
1622082930000|2021-05-27 02:35:30|717.25|713.25|717.27|713.27|717.39|713.39|717.25|713.25|16
1622082940000|2021-05-27 02:35:40|717.41|713.41|717.59|713.59|717.64|713.64|717.27|713.27|14
1622082950000|2021-05-27 02:35:50|717.27|713.27|717.27|713.27|717.73|713.73|717.27|713.27|7
1622082960000|2021-05-27 02:36:00|717.89|713.89|720.08|716.08|720.08|716.08|717.27|713.27|9
1622082970000|2021-05-27 02:36:10|720.12|716.12|722.19|718.19|722.19|718.19|720.08|716.08|16
1622082980000|2021-05-27 02:36:20|722.07|718.07|723.2|719.2|723.2|719.2|722.06|718.06|13
1622082990000|2021-05-27 02:36:30|723.19|719.19|723.27|719.27|723.27|719.27|722.99|718.99|18
1622083000000|2021-05-27 02:36:40|723.4|719.4|723.29|719.29|723.4|719.4|723.21|719.21|14
1622083010000|2021-05-27 02:36:50|723.49|719.49|723.71|719.71|723.82|719.82|723.47|719.47|18
1622083020000|2021-05-27 02:37:00|723.79|719.79|722.66|718.66|723.87|719.87|722.27|718.27|31
1622083030000|2021-05-27 02:37:10|722.55|718.55|722.67|718.67|722.83|718.83|722.52|718.52|16
1622083040000|2021-05-27 02:37:20|722.9|718.9|723|719|723.34|719.34|722.67|718.67|14
1622083050000|2021-05-27 02:37:30|722.67|718.67|723.85|719.85|723.94|719.94|722.67|718.67|12
1622083060000|2021-05-27 02:37:40|723.86|719.86|723.01|719.01|723.86|719.86|722.98|718.98|14
1622083070000|2021-05-27 02:37:50|722.99|718.99|722.67|718.67|723.01|719.01|722.37|718.37|18
1622083080000|2021-05-27 02:38:00|722.68|718.68|722.83|718.83|723.18|719.18|722.66|718.66|20
1622083090000|2021-05-27 02:38:10|723.18|719.18|723.22|719.22|723.4|719.4|722.78|718.78|18
1622083100000|2021-05-27 02:38:20|723.23|719.23|722.58|718.58|723.23|719.23|722.42|718.42|21
1622083110000|2021-05-27 02:38:30|722.71|718.71|723.48|719.48|723.48|719.48|722.49|718.49|13
1622083120000|2021-05-27 02:38:40|723.51|719.51|723.27|719.27|723.55|719.55|723.24|719.24|22
1622083130000|2021-05-27 02:38:50|723.24|719.24|723.5|719.5|723.5|719.5|723.22|719.22|14
1622083140000|2021-05-27 02:39:00|723.51|719.51|721.66|717.66|723.51|719.51|721.66|717.66|25
1622083150000|2021-05-27 02:39:10|721.42|717.42|720.02|716.02|721.42|717.42|720.02|716.02|27
1622083160000|2021-05-27 02:39:20|719.93|715.93|719.81|715.81|719.93|715.93|719.8|715.8|18
1622083170000|2021-05-27 02:39:30|719.8|715.8|719.73|715.73|719.91|715.91|719.64|715.64|22
1622083180000|2021-05-27 02:39:40|719.72|715.72|720.42|716.42|720.53|716.53|719.67|715.67|27
1622083190000|2021-05-27 02:39:50|720.61|716.61|719.56|715.56|720.96|716.96|719.34|715.34|22
1622083200000|2021-05-27 02:40:00|719.61|715.61|718.8|714.8|719.61|715.61|718.8|714.8|27
1622083210000|2021-05-27 02:40:10|718.67|714.67|718.23|714.23|718.67|714.67|718.01|714.01|20
1622083220000|2021-05-27 02:40:20|718.25|714.25|718.04|714.04|718.75|714.75|718.03|714.03|22
1622083230000|2021-05-27 02:40:30|718.05|714.05|718.19|714.19|718.28|714.28|717.92|713.92|19
1622083240000|2021-05-27 02:40:40|718.24|714.24|718.27|714.27|718.31|714.31|718.19|714.19|10
1622083250000|2021-05-27 02:40:50|718.3|714.3|718.23|714.23|718.32|714.32|718.16|714.16|14
1622083260000|2021-05-27 02:41:00|718.24|714.24|718.89|714.89|719.66|715.66|718.24|714.24|24
1622083270000|2021-05-27 02:41:10|719.64|715.64|719.36|715.36|719.85|715.85|719.36|715.36|10
1622083280000|2021-05-27 02:41:20|720.17|716.17|719.36|715.36|720.26|716.26|719.36|715.36|7
1622083290000|2021-05-27 02:41:30|720.19|716.19|720|716|720.29|716.29|719.36|715.36|10
1622083300000|2021-05-27 02:41:40|719.86|715.86|718.67|714.67|719.92|715.92|718.67|714.67|26
1622083310000|2021-05-27 02:41:50|718.87|714.87|719.22|715.22|719.25|715.25|718.67|714.67|22
1622083320000|2021-05-27 02:42:00|719.2|715.2|718.82|714.82|719.22|715.22|718.81|714.81|18
1622083330000|2021-05-27 02:42:10|718.83|714.83|718.18|714.18|718.83|714.83|718.01|714.01|15
1622083340000|2021-05-27 02:42:20|718.04|714.04|718.31|714.31|718.55|714.55|718.04|714.04|15
1622083350000|2021-05-27 02:42:30|718.32|714.32|719.45|715.45|719.67|715.67|718.31|714.31|26
1622083360000|2021-05-27 02:42:40|719.62|715.62|719.47|715.47|719.79|715.79|719.47|715.47|9
1622083380000|2021-05-27 02:43:00|719.88|715.88|720.83|716.83|720.83|716.83|719.47|715.47|7
1622083390000|2021-05-27 02:43:10|722.78|718.78|723.55|719.55|723.55|719.55|722.78|718.78|11
1622083400000|2021-05-27 02:43:20|723.56|719.56|723.33|719.33|723.59|719.59|723.32|719.32|19
1622083410000|2021-05-27 02:43:30|723.34|719.34|723.37|719.37|723.37|719.37|722.9|718.9|18
1622083420000|2021-05-27 02:43:40|723.35|719.35|722.88|718.88|723.37|719.37|722.88|718.88|16
1622083430000|2021-05-27 02:43:50|722.91|718.91|722.52|718.52|723.03|719.03|722.42|718.42|29
1622083440000|2021-05-27 02:44:00|722.51|718.51|722.58|718.58|722.7|718.7|722.24|718.24|20
1622083450000|2021-05-27 02:44:10|722.72|718.72|722.69|718.69|723.16|719.16|722.69|718.69|17
1622083460000|2021-05-27 02:44:20|722.75|718.75|721.32|717.32|722.86|718.86|721.22|717.22|24
1622083470000|2021-05-27 02:44:30|721.39|717.39|720.62|716.62|721.4|717.4|720.62|716.62|27
1622083480000|2021-05-27 02:44:40|720.66|716.66|720.72|716.72|720.76|716.76|720.6|716.6|12
1622083490000|2021-05-27 02:44:50|720.71|716.71|720.72|716.72|720.74|716.74|720.5|716.5|19
1622083500000|2021-05-27 02:45:00|720.73|716.73|720.74|716.74|720.79|716.79|720.48|716.48|23
1622083510000|2021-05-27 02:45:10|720.71|716.71|720.85|716.85|721.33|717.33|720.69|716.69|23
1622083520000|2021-05-27 02:45:20|721.07|717.07|720.85|716.85|721.17|717.17|720.85|716.85|11
1622083530000|2021-05-27 02:45:30|721.57|717.57|722.41|718.41|722.72|718.72|721.57|717.57|5
1622083540000|2021-05-27 02:45:40|722.51|718.51|722.51|718.51|723.04|719.04|722.51|718.51|12
1622083550000|2021-05-27 02:45:50|722.56|718.56|722.13|718.13|722.61|718.61|722.07|718.07|17
1622083560000|2021-05-27 02:46:00|722.14|718.14|723.07|719.07|723.07|719.07|722.14|718.14|15
1622083570000|2021-05-27 02:46:10|723.06|719.06|722.59|718.59|723.07|719.07|722.59|718.59|18
1622083580000|2021-05-27 02:46:20|722.61|718.61|722.94|718.94|722.94|718.94|722.59|718.59|11
1622083590000|2021-05-27 02:46:30|722.9|718.9|723.17|719.17|723.31|719.31|722.9|718.9|10
1622083600000|2021-05-27 02:46:40|723.14|719.14|722.56|718.56|723.14|719.14|722.55|718.55|18
1622083610000|2021-05-27 02:46:50|722.57|718.57|722.87|718.87|722.87|718.87|722.57|718.57|15
1622083620000|2021-05-27 02:47:00|723.23|719.23|723.37|719.37|723.37|719.37|722.94|718.94|9
1622083630000|2021-05-27 02:47:10|723.34|719.34|723.47|719.47|723.55|719.55|723.34|719.34|18
1622083640000|2021-05-27 02:47:20|723.36|719.36|723.26|719.26|723.53|719.53|723.26|719.26|24
1622083650000|2021-05-27 02:47:30|723.27|719.27|722.16|718.16|723.36|719.36|722.16|718.16|27
1622083660000|2021-05-27 02:47:40|722.15|718.15|722.12|718.12|722.25|718.25|721.98|717.98|14
1622083670000|2021-05-27 02:47:50|722.22|718.22|722.13|718.13|722.42|718.42|722.13|718.13|15
1622083680000|2021-05-27 02:48:00|722.11|718.11|721.41|717.41|722.23|718.23|721.41|717.41|17
1622083690000|2021-05-27 02:48:10|721.29|717.29|720.72|716.72|721.29|717.29|720.7|716.7|5
1622083700000|2021-05-27 02:48:20|721.05|717.05|721.27|717.27|721.27|717.27|720.65|716.65|14
1622083710000|2021-05-27 02:48:30|721|717|721.37|717.37|721.46|717.46|720.65|716.65|22
1622083720000|2021-05-27 02:48:40|721.27|717.27|721.52|717.52|722.63|718.63|721.27|717.27|20
1622083730000|2021-05-27 02:48:50|722.34|718.34|720.91|716.91|722.34|718.34|720.91|716.91|22
1622083740000|2021-05-27 02:49:00|720.92|716.92|722.02|718.02|722.02|718.02|720.9|716.9|24
1622083750000|2021-05-27 02:49:10|722.07|718.07|722.51|718.51|722.52|718.52|721.99|717.99|16
1622083760000|2021-05-27 02:49:20|722.53|718.53|723.67|719.67|723.8|719.8|722.44|718.44|23
1622083770000|2021-05-27 02:49:30|723.63|719.63|723.59|719.59|723.85|719.85|723.59|719.59|20
1622083780000|2021-05-27 02:49:40|723.54|719.54|722.86|718.86|723.54|719.54|722.86|718.86|21
1622083790000|2021-05-27 02:49:50|722.71|718.71|722.42|718.42|722.71|718.71|722.42|718.42|7
1622083800000|2021-05-27 02:50:00|721.98|717.98|721.72|717.72|721.98|717.98|721.72|717.72|3
1622083810000|2021-05-27 02:50:10|721.39|717.39|720.82|716.82|721.39|717.39|720.82|716.82|17
1622083820000|2021-05-27 02:50:20|720.63|716.63|720.86|716.86|720.86|716.86|720.45|716.45|22
1622083830000|2021-05-27 02:50:30|720.94|716.94|720.84|716.84|721.34|717.34|720.62|716.62|25
1622083840000|2021-05-27 02:50:40|720.87|716.87|720.55|716.55|720.91|716.91|720.5|716.5|20
1622083850000|2021-05-27 02:50:50|720.54|716.54|720.54|716.54|720.74|716.74|720.54|716.54|18
1622083860000|2021-05-27 02:51:00|720.56|716.56|720.54|716.54|720.56|716.56|720.48|716.48|10
1622083870000|2021-05-27 02:51:10|720.6|716.6|719.85|715.85|720.6|716.6|719.72|715.72|22
1622083880000|2021-05-27 02:51:20|719.79|715.79|720.02|716.02|720.22|716.22|719.78|715.78|19
1622083890000|2021-05-27 02:51:30|719.92|715.92|719.49|715.49|719.92|715.92|719.39|715.39|15
1622083900000|2021-05-27 02:51:40|719.51|715.51|719.31|715.31|719.51|715.51|719.26|715.26|20
1622083910000|2021-05-27 02:51:50|719.39|715.39|719.33|715.33|719.39|715.39|718.81|714.81|24
1622083920000|2021-05-27 02:52:00|719.29|715.29|718.83|714.83|719.37|715.37|718.83|714.83|17
1622083930000|2021-05-27 02:52:10|718.9|714.9|719.41|715.41|719.41|715.41|718.9|714.9|16
1622083940000|2021-05-27 02:52:20|719.43|715.43|719.21|715.21|719.62|715.62|719.19|715.19|18
1622083950000|2021-05-27 02:52:30|719.22|715.22|719.73|715.73|719.91|715.91|719.22|715.22|14
1622083960000|2021-05-27 02:52:40|719.97|715.97|719.07|715.07|720|716|719.06|715.06|20
1622083970000|2021-05-27 02:52:50|719.11|715.11|719.54|715.54|719.54|715.54|719.07|715.07|21
1622083980000|2021-05-27 02:53:00|719.52|715.52|718.94|714.94|719.52|715.52|718.94|714.94|20
1622083990000|2021-05-27 02:53:10|718.92|714.92|718.34|714.34|718.93|714.93|718.17|714.17|17
1622084000000|2021-05-27 02:53:20|718.33|714.33|717.56|713.56|718.37|714.37|717.55|713.55|19
1622084010000|2021-05-27 02:53:30|717.57|713.57|717.27|713.27|717.66|713.66|717.25|713.25|20
1622084020000|2021-05-27 02:53:40|717.2|713.2|717.54|713.54|717.54|713.54|717.14|713.14|16
1622084030000|2021-05-27 02:53:50|717.55|713.55|717.85|713.85|717.85|713.85|717.53|713.53|16
1622084040000|2021-05-27 02:54:00|717.83|713.83|717.16|713.16|718|714|717.16|713.16|20
1622084050000|2021-05-27 02:54:10|717.15|713.15|715.95|711.95|717.16|713.16|715.91|711.91|29
1622084060000|2021-05-27 02:54:20|715.9|711.9|715.96|711.96|715.98|711.98|715.89|711.89|13
1622084070000|2021-05-27 02:54:30|715.97|711.97|716.13|712.13|716.13|712.13|715.76|711.76|22
1622084080000|2021-05-27 02:54:40|716.16|712.16|716.37|712.37|716.43|712.43|716.13|712.13|24
1622084090000|2021-05-27 02:54:50|716.33|712.33|716.33|712.33|716.33|712.33|716.08|712.08|25
1622084100000|2021-05-27 02:55:00|716.37|712.37|716.41|712.41|716.42|712.42|716.13|712.13|22
1622084110000|2021-05-27 02:55:10|716.46|712.46|715.71|711.71|716.55|712.55|715.59|711.59|28
1622084120000|2021-05-27 02:55:20|715.59|711.59|715.28|711.28|715.72|711.72|715.26|711.26|23
1622084130000|2021-05-27 02:55:30|715.34|711.34|715.69|711.69|715.9|711.9|715.28|711.28|13
1622084140000|2021-05-27 02:55:40|716.06|712.06|716.56|712.56|716.72|712.72|716.06|712.06|6
1622084150000|2021-05-27 02:55:50|716.13|712.13|717.65|713.65|717.65|713.65|716.13|712.13|6
1622084160000|2021-05-27 02:56:00|717.76|713.76|717.76|713.76|717.76|713.76|717.76|713.76|1
1622084170000|2021-05-27 02:56:10|719.63|715.63|717.76|713.76|719.63|715.63|717.76|713.76|2
1622084190000|2021-05-27 02:56:30|719.62|715.62|719.64|715.64|719.64|715.64|719.62|715.62|3
1622084200000|2021-05-27 02:56:40|721.33|717.33|721.39|717.39|721.52|717.52|721.24|717.24|12
1622084210000|2021-05-27 02:56:50|721.46|717.46|722.12|718.12|722.24|718.24|721.46|717.46|20
1622084220000|2021-05-27 02:57:00|721.99|717.99|721.9|717.9|722.37|718.37|721.9|717.9|11
1622084230000|2021-05-27 02:57:10|722.26|718.26|722.4|718.4|722.4|718.4|721.9|717.9|9
1622084240000|2021-05-27 02:57:20|722.44|718.44|723.86|719.86|723.86|719.86|722.44|718.44|8
1622084250000|2021-05-27 02:57:30|723.88|719.88|723.92|719.92|723.92|719.92|723.88|719.88|3
1622084260000|2021-05-27 02:57:40|723.76|719.76|723.6|719.6|723.78|719.78|723.02|719.02|13
1622084270000|2021-05-27 02:57:50|723.83|719.83|723.79|719.79|723.87|719.87|723.7|719.7|6
1622084280000|2021-05-27 02:58:00|723.78|719.78|722.91|718.91|723.85|719.85|722.9|718.9|17
1622084290000|2021-05-27 02:58:10|722.69|718.69|721.69|717.69|722.87|718.87|721.52|717.52|32
1622084300000|2021-05-27 02:58:20|721.73|717.73|721.83|717.83|721.83|717.83|721.61|717.61|15
1622084310000|2021-05-27 02:58:30|721.82|717.82|721.75|717.75|721.9|717.9|721.74|717.74|17
1622084320000|2021-05-27 02:58:40|721.83|717.83|721.82|717.82|722.57|718.57|721.78|717.78|16
1622084330000|2021-05-27 02:58:50|721.77|717.77|721.92|717.92|721.93|717.93|721.49|717.49|18
1622084340000|2021-05-27 02:59:00|722.02|718.02|722.25|718.25|722.33|718.33|721.99|717.99|17
1622084350000|2021-05-27 02:59:10|722.15|718.15|722.25|718.25|722.25|718.25|722.15|718.15|15
1622084360000|2021-05-27 02:59:20|722.26|718.26|722.91|718.91|723.1|719.1|722.24|718.24|13
1622084370000|2021-05-27 02:59:30|722.35|718.35|722.91|718.91|723.53|719.53|722.35|718.35|3
1622084380000|2021-05-27 02:59:40|723.9|719.9|723.92|719.92|723.92|719.92|723.9|719.9|3
1622084390000|2021-05-27 02:59:50|724.01|720.01|723.71|719.71|724.01|720.01|723.62|719.62|5
1622084400000|2021-05-27 03:00:00|723.62|719.62|722.15|718.15|723.62|719.62|722|718|30
1622084410000|2021-05-27 03:00:10|722.16|718.16|721.04|717.04|722.2|718.2|721.04|717.04|21
1622084420000|2021-05-27 03:00:20|720.99|716.99|720.81|716.81|720.99|716.99|720.37|716.37|11
1622084430000|2021-05-27 03:00:30|720.72|716.72|719.69|715.69|720.72|716.72|719.57|715.57|19
1622084440000|2021-05-27 03:00:40|719.62|715.62|719.31|715.31|719.62|715.62|719.29|715.29|15
1622084450000|2021-05-27 03:00:50|719.29|715.29|719.21|715.21|719.29|715.29|719.15|715.15|13
1622084460000|2021-05-27 03:01:00|719.19|715.19|719.66|715.66|719.76|715.76|719.19|715.19|17
1622084470000|2021-05-27 03:01:10|719.67|715.67|718.76|714.76|719.67|715.67|718.64|714.64|11
1622084480000|2021-05-27 03:01:20|717.91|713.91|717.29|713.29|717.91|713.91|717.2|713.2|12
1622084490000|2021-05-27 03:01:30|717.3|713.3|717.26|713.26|717.31|713.31|717.22|713.22|24
1622084500000|2021-05-27 03:01:40|717.27|713.27|717.22|713.22|717.32|713.32|717.22|713.22|20
1622084510000|2021-05-27 03:01:50|717.18|713.18|717.4|713.4|717.4|713.4|717.18|713.18|22
1622084520000|2021-05-27 03:02:00|717.5|713.5|717.41|713.41|717.82|713.82|717.25|713.25|13
1622084530000|2021-05-27 03:02:10|717.39|713.39|716.69|712.69|717.39|713.39|716.45|712.45|30
1622084540000|2021-05-27 03:02:20|716.78|712.78|716.35|712.35|716.78|712.78|716.31|712.31|24
1622084550000|2021-05-27 03:02:30|716.4|712.4|716.13|712.13|716.42|712.42|715.97|711.97|19
1622084560000|2021-05-27 03:02:40|716.22|712.22|716.43|712.43|716.54|712.54|716.22|712.22|15
1622084570000|2021-05-27 03:02:50|716.38|712.38|715.99|711.99|716.45|712.45|715.94|711.94|21
1622084580000|2021-05-27 03:03:00|715.83|711.83|715.27|711.27|715.83|711.83|715.27|711.27|8
1622084590000|2021-05-27 03:03:10|715.25|711.25|715.15|711.15|715.25|711.25|715.04|711.04|13
1622084600000|2021-05-27 03:03:20|715.13|711.13|714.96|710.96|715.27|711.27|714.73|710.73|17
1622084610000|2021-05-27 03:03:30|714.91|710.91|714.04|710.04|714.91|710.91|713.65|709.65|31
1622084620000|2021-05-27 03:03:40|714.08|710.08|714.65|710.65|714.65|710.65|713.97|709.97|25
1622084630000|2021-05-27 03:03:50|714.6|710.6|714.35|710.35|714.63|710.63|714.35|710.35|11
1622084640000|2021-05-27 03:04:00|714.37|710.37|714.4|710.4|714.4|710.4|713.88|709.88|22
1622084650000|2021-05-27 03:04:10|714.47|710.47|714.78|710.78|715.11|711.11|714.19|710.19|26
1622084660000|2021-05-27 03:04:20|715.4|711.4|714.1|710.1|715.4|711.4|714.1|710.1|26
1622084670000|2021-05-27 03:04:30|713.85|709.85|714.42|710.42|714.47|710.47|713.71|709.71|19
1622084680000|2021-05-27 03:04:40|714.24|710.24|714.68|710.68|715.15|711.15|714.08|710.08|28
1622084690000|2021-05-27 03:04:50|714.67|710.67|713.94|709.94|714.67|710.67|713.84|709.84|26
1622084700000|2021-05-27 03:05:00|713.85|709.85|715.28|711.28|715.37|711.37|713.69|709.69|30
1622084710000|2021-05-27 03:05:10|714.54|710.54|714.9|710.9|716.04|712.04|714.54|710.54|29
1622084720000|2021-05-27 03:05:20|714.92|710.92|715.08|711.08|715.13|711.13|714.79|710.79|27
1622084730000|2021-05-27 03:05:30|715.09|711.09|714.63|710.63|715.14|711.14|714.63|710.63|22
1622084740000|2021-05-27 03:05:40|714.44|710.44|713.5|709.5|714.53|710.53|713.5|709.5|36
1622084750000|2021-05-27 03:05:50|713.44|709.44|712.4|708.4|713.56|709.56|712.38|708.38|29
1622084760000|2021-05-27 03:06:00|712.41|708.41|712.86|708.86|713.25|709.25|712.38|708.38|23
1622084770000|2021-05-27 03:06:10|712.76|708.76|711.65|707.65|712.76|708.76|711.65|707.65|19
1622084780000|2021-05-27 03:06:20|711.67|707.67|711.38|707.38|711.81|707.81|711.3|707.3|20
1622084790000|2021-05-27 03:06:30|711.46|707.46|710.98|706.98|711.46|707.46|710.98|706.98|12
1622084800000|2021-05-27 03:06:40|710.99|706.99|710.8|706.8|710.99|706.99|710.3|706.3|11
1622084810000|2021-05-27 03:06:50|710.73|706.73|709.55|705.55|710.73|706.73|709.5|705.5|23
1622084820000|2021-05-27 03:07:00|709.57|705.57|710.28|706.28|710.28|706.28|709.55|705.55|20
1622084830000|2021-05-27 03:07:10|710.12|706.12|709.69|705.69|710.13|706.13|709.5|705.5|23
1622084840000|2021-05-27 03:07:20|709.73|705.73|709.87|705.87|709.93|705.93|709.73|705.73|20
1622084850000|2021-05-27 03:07:30|709.88|705.88|709.38|705.38|709.88|705.88|709.38|705.38|25
1622084860000|2021-05-27 03:07:40|709.36|705.36|709.62|705.62|709.62|705.62|709.36|705.36|17
1622084870000|2021-05-27 03:07:50|709.58|705.58|707.85|703.85|709.61|705.61|707.85|703.85|29
1622084880000|2021-05-27 03:08:00|707.84|703.84|709.32|705.32|709.38|705.38|707.83|703.83|26
1622084890000|2021-05-27 03:08:10|709.34|705.34|709.94|705.94|710.08|706.08|709.23|705.23|25
1622084900000|2021-05-27 03:08:20|709.91|705.91|710.12|706.12|710.12|706.12|709.61|705.61|9
1622084910000|2021-05-27 03:08:30|710.26|706.26|710.2|706.2|710.64|706.64|710.2|706.2|17
1622084920000|2021-05-27 03:08:40|710.59|706.59|709.66|705.66|710.6|706.6|709.33|705.33|21
1622084930000|2021-05-27 03:08:50|709.83|705.83|708.97|704.97|709.9|705.9|708.97|704.97|22
1622084940000|2021-05-27 03:09:00|708.96|704.96|709.09|705.09|709.31|705.31|708.25|704.25|24
1622084950000|2021-05-27 03:09:10|709.56|705.56|709.27|705.27|709.75|705.75|708.98|704.98|22
1622084960000|2021-05-27 03:09:20|709.28|705.28|708.72|704.72|709.34|705.34|708.71|704.71|13
1622084970000|2021-05-27 03:09:30|708.75|704.75|708.64|704.64|708.75|704.75|708.64|704.64|14
1622084980000|2021-05-27 03:09:40|708.42|704.42|708.62|704.62|708.62|704.62|708.31|704.31|22
1622084990000|2021-05-27 03:09:50|708.63|704.63|708.76|704.76|709.06|705.06|708.62|704.62|12
1622085000000|2021-05-27 03:10:00|708.94|704.94|710.22|706.22|710.22|706.22|708.76|704.76|13
1622085010000|2021-05-27 03:10:10|710.32|706.32|710.53|706.53|710.66|706.66|710.22|706.22|17
1622085020000|2021-05-27 03:10:20|710.54|706.54|710.83|706.83|710.83|706.83|710.54|706.54|19
1622085030000|2021-05-27 03:10:30|710.91|706.91|711.51|707.51|711.51|707.51|710.91|706.91|11
1622085040000|2021-05-27 03:10:40|711.5|707.5|712.5|708.5|712.51|708.51|711.27|707.27|12
1622085050000|2021-05-27 03:10:50|712.52|708.52|714.06|710.06|714.06|710.06|712.52|708.52|4
1622085060000|2021-05-27 03:11:00|713.8|709.8|711.69|707.69|713.8|709.8|711.56|707.56|27
1622085070000|2021-05-27 03:11:10|711.66|707.66|711.4|707.4|711.66|707.66|710.43|706.43|16
1622085080000|2021-05-27 03:11:20|711.18|707.18|710.58|706.58|711.18|707.18|710.23|706.23|31
1622085090000|2021-05-27 03:11:30|710.63|706.63|710.21|706.21|710.63|706.63|710.21|706.21|23
1622085100000|2021-05-27 03:11:40|710.22|706.22|709.03|705.03|710.22|706.22|709.03|705.03|26
1622085110000|2021-05-27 03:11:50|709.15|705.15|708.9|704.9|709.15|705.15|708.86|704.86|14
1622085120000|2021-05-27 03:12:00|708.89|704.89|709.44|705.44|709.44|705.44|708.89|704.89|13
1622085130000|2021-05-27 03:12:10|709.61|705.61|709.24|705.24|709.62|705.62|709.11|705.11|18
1622085140000|2021-05-27 03:12:20|708.99|704.99|708.05|704.05|708.99|704.99|708.05|704.05|23
1622085150000|2021-05-27 03:12:30|708.16|704.16|708.05|704.05|708.36|704.36|708|704|24
1622085160000|2021-05-27 03:12:40|708.07|704.07|707.31|703.31|708.1|704.1|707.31|703.31|29
1622085170000|2021-05-27 03:12:50|707.33|703.33|707.78|703.78|707.82|703.82|707.33|703.33|25
1622085180000|2021-05-27 03:13:00|707.79|703.79|708.32|704.32|708.32|704.32|707.56|703.56|29
1622085190000|2021-05-27 03:13:10|708.33|704.33|708.91|704.91|709.02|705.02|708.21|704.21|13
1622085200000|2021-05-27 03:13:20|708.94|704.94|707.45|703.45|708.94|704.94|707.4|703.4|26
1622085210000|2021-05-27 03:13:30|707.46|703.46|707.41|703.41|707.49|703.49|707.37|703.37|24
1622085220000|2021-05-27 03:13:40|707.46|703.46|707.67|703.67|707.86|703.86|707.46|703.46|25
1622085230000|2021-05-27 03:13:50|707.7|703.7|707.41|703.41|707.7|703.7|707.27|703.27|18
1622085240000|2021-05-27 03:14:00|707.36|703.36|706.51|702.51|707.41|703.41|706.27|702.27|16
1622085250000|2021-05-27 03:14:10|706.48|702.48|706.93|702.93|706.93|702.93|706.22|702.22|16
1622085260000|2021-05-27 03:14:20|707.02|703.02|707.64|703.64|707.71|703.71|706.89|702.89|21
1622085270000|2021-05-27 03:14:30|707.58|703.58|708.03|704.03|708.39|704.39|707.58|703.58|15
1622085280000|2021-05-27 03:14:40|708.46|704.46|709.21|705.21|709.41|705.41|707.67|703.67|15
1622085290000|2021-05-27 03:14:50|709.17|705.17|708.15|704.15|709.17|705.17|708.06|704.06|20
1622085300000|2021-05-27 03:15:00|708.19|704.19|708.73|704.73|709.24|705.24|708.18|704.18|22
1622085310000|2021-05-27 03:15:10|708.85|704.85|710.3|706.3|710.3|706.3|708.51|704.51|11
1622085320000|2021-05-27 03:15:20|710.47|706.47|710.71|706.71|710.71|706.71|710.47|706.47|2
1622085330000|2021-05-27 03:15:30|710.67|706.67|710.59|706.59|710.67|706.67|710.27|706.27|8
1622085340000|2021-05-27 03:15:40|710.64|706.64|710.69|706.69|710.69|706.69|710.59|706.59|5
1622085350000|2021-05-27 03:15:50|710.72|706.72|710.85|706.85|710.85|706.85|710.72|706.72|5
1622085360000|2021-05-27 03:16:00|710.79|706.79|710.95|706.95|710.95|706.95|710.79|706.79|8
1622085370000|2021-05-27 03:16:10|711.1|707.1|711.45|707.45|711.48|707.48|711.07|707.07|8
1622085380000|2021-05-27 03:16:20|711.48|707.48|711.45|707.45|711.48|707.48|711.45|707.45|2
1622085390000|2021-05-27 03:16:30|711.44|707.44|710.22|706.22|711.45|707.45|710.09|706.09|15
1622085400000|2021-05-27 03:16:40|709.55|705.55|709.54|705.54|710.12|706.12|709.25|705.25|27
1622085410000|2021-05-27 03:16:50|709.71|705.71|709.58|705.58|709.81|705.81|709.58|705.58|13
1622085420000|2021-05-27 03:17:00|709.47|705.47|707|703|709.47|705.47|706.98|702.98|32
1622085430000|2021-05-27 03:17:10|707.01|703.01|706.37|702.37|707.19|703.19|706.3|702.3|25
1622085440000|2021-05-27 03:17:20|706.36|702.36|706.19|702.19|706.36|702.36|706.15|702.15|10
1622085450000|2021-05-27 03:17:30|706.1|702.1|705.53|701.53|706.17|702.17|705.52|701.52|24
1622085460000|2021-05-27 03:17:40|705.4|701.4|705.1|701.1|705.4|701.4|705.1|701.1|23
1622085470000|2021-05-27 03:17:50|705.09|701.09|704.89|700.89|705.09|701.09|704.6|700.6|23
1622085480000|2021-05-27 03:18:00|704.85|700.85|705.41|701.41|705.49|701.49|704.78|700.78|24
1622085490000|2021-05-27 03:18:10|705.42|701.42|704.73|700.73|705.42|701.42|704.73|700.73|26
1622085500000|2021-05-27 03:18:20|704.75|700.75|704.33|700.33|704.75|700.75|704.33|700.33|22
1622085510000|2021-05-27 03:18:30|704.34|700.34|704.45|700.45|704.56|700.56|704.34|700.34|19
1622085520000|2021-05-27 03:18:40|704.42|700.42|704.23|700.23|704.44|700.44|704.23|700.23|13
1622085530000|2021-05-27 03:18:50|704.24|700.24|704.11|700.11|704.24|700.24|704.11|700.11|10
1622085540000|2021-05-27 03:19:00|704.15|700.15|703.9|699.9|704.15|700.15|703.57|699.57|10
1622085550000|2021-05-27 03:19:10|703.96|699.96|704.04|700.04|704.07|700.07|703.96|699.96|12
1622085560000|2021-05-27 03:19:20|704.03|700.03|704.51|700.51|704.61|700.61|704.03|700.03|17
1622085570000|2021-05-27 03:19:30|704.52|700.52|706.15|702.15|706.19|702.19|704.34|700.34|24
1622085580000|2021-05-27 03:19:40|706.24|702.24|707.04|703.04|707.19|703.19|706.13|702.13|24
1622085590000|2021-05-27 03:19:50|707.36|703.36|706.8|702.8|707.59|703.59|706.78|702.78|18
1622085600000|2021-05-27 03:20:00|706.64|702.64|707.63|703.63|707.71|703.71|706.64|702.64|17
1622085610000|2021-05-27 03:20:10|707.78|703.78|707.67|703.67|707.88|703.88|707.62|703.62|17
1622085620000|2021-05-27 03:20:20|707.75|703.75|707.72|703.72|707.89|703.89|707.57|703.57|14
1622085630000|2021-05-27 03:20:30|707.74|703.74|709.15|705.15|709.15|705.15|707.74|703.74|6
1622085640000|2021-05-27 03:20:40|708.95|704.95|709.06|705.06|709.06|705.06|708.95|704.95|10
1622085650000|2021-05-27 03:20:50|709.15|705.15|708.72|704.72|709.21|705.21|708.68|704.68|22
1622085660000|2021-05-27 03:21:00|708.85|704.85|709.99|705.99|709.99|705.99|708.85|704.85|16
1622085670000|2021-05-27 03:21:10|710|706|710.07|706.07|710.09|706.09|710|706|6
1622085680000|2021-05-27 03:21:20|710.08|706.08|710.24|706.24|710.24|706.24|710.08|706.08|3
1622085690000|2021-05-27 03:21:30|710.17|706.17|710.04|706.04|710.17|706.17|709.61|705.61|12
1622085700000|2021-05-27 03:21:40|710.02|706.02|709.09|705.09|710.02|706.02|709.09|705.09|11
1622085710000|2021-05-27 03:21:50|709.04|705.04|709.22|705.22|709.26|705.26|708.89|704.89|16
1622085720000|2021-05-27 03:22:00|709.24|705.24|709.95|705.95|709.95|705.95|708.8|704.8|24
1622085730000|2021-05-27 03:22:10|709.91|705.91|711.14|707.14|711.18|707.18|709.89|705.89|22
1622085740000|2021-05-27 03:22:20|711.12|707.12|711.11|707.11|711.25|707.25|711.11|707.11|7
1622085750000|2021-05-27 03:22:30|711|707|710.72|706.72|711.13|707.13|710.72|706.72|14
1622085760000|2021-05-27 03:22:40|710.73|706.73|711.05|707.05|711.11|707.11|710.73|706.73|17
1622085770000|2021-05-27 03:22:50|711.29|707.29|711.51|707.51|711.56|707.56|711.29|707.29|12
1622085780000|2021-05-27 03:23:00|711.53|707.53|711.56|707.56|711.62|707.62|711.38|707.38|11
1622085790000|2021-05-27 03:23:10|711.62|707.62|711.12|707.12|711.72|707.72|711.12|707.12|25
1622085800000|2021-05-27 03:23:20|711.1|707.1|709.88|705.88|711.12|707.12|709.79|705.79|28
1622085810000|2021-05-27 03:23:30|709.87|705.87|710.52|706.52|710.52|706.52|709.84|705.84|26
1622085820000|2021-05-27 03:23:40|710.51|706.51|710.17|706.17|710.51|706.51|710.07|706.07|15
1622085830000|2021-05-27 03:23:50|710.14|706.14|710.94|706.94|711.03|707.03|710.1|706.1|28
1622085840000|2021-05-27 03:24:00|710.92|706.92|711.48|707.48|711.48|707.48|710.89|706.89|18
1622085850000|2021-05-27 03:24:10|711.5|707.5|712.89|708.89|712.89|708.89|711.5|707.5|9
1622085860000|2021-05-27 03:24:20|712.97|708.97|713.43|709.43|713.52|709.52|712.4|708.4|20
1622085870000|2021-05-27 03:24:30|713.34|709.34|712.22|708.22|713.34|709.34|712.22|708.22|35
1622085880000|2021-05-27 03:24:40|712.17|708.17|711.92|707.92|712.17|708.17|711.71|707.71|30
1622085890000|2021-05-27 03:24:50|711.9|707.9|712.24|708.24|712.3|708.3|711.9|707.9|5
1622085900000|2021-05-27 03:25:00|712.22|708.22|713.1|709.1|713.1|709.1|711.8|707.8|24
1622085910000|2021-05-27 03:25:10|713.71|709.71|713.25|709.25|713.71|709.71|713.1|709.1|5
1622085930000|2021-05-27 03:25:30|713.34|709.34|713.25|709.25|713.34|709.34|713.25|709.25|2
1622085940000|2021-05-27 03:25:40|713.34|709.34|713.54|709.54|714.07|710.07|713.25|709.25|13
1622085950000|2021-05-27 03:25:50|713.69|709.69|713.57|709.57|713.84|709.84|713.56|709.56|12
1622085960000|2021-05-27 03:26:00|713.55|709.55|713.47|709.47|713.69|709.69|713.47|709.47|16
1622085970000|2021-05-27 03:26:10|713.45|709.45|711.71|707.71|713.45|709.45|711.67|707.67|18
1622085980000|2021-05-27 03:26:20|711.59|707.59|711.16|707.16|711.66|707.66|711.16|707.16|25
1622085990000|2021-05-27 03:26:30|711.08|707.08|710.61|706.61|711.08|707.08|710.61|706.61|18
1622086000000|2021-05-27 03:26:40|710.65|706.65|711.24|707.24|711.3|707.3|710.63|706.63|13
1622086010000|2021-05-27 03:26:50|711.28|707.28|711.43|707.43|711.51|707.51|711.24|707.24|14
1622086020000|2021-05-27 03:27:00|711.61|707.61|712.86|708.86|713.09|709.09|711.46|707.46|14
1622086030000|2021-05-27 03:27:10|713.05|709.05|713.05|709.05|713.05|709.05|713.05|709.05|1
1622086040000|2021-05-27 03:27:20|713.06|709.06|713.07|709.07|713.07|709.07|713.06|709.06|2
1622086050000|2021-05-27 03:27:30|712.94|708.94|712.9|708.9|713.73|709.73|712.9|708.9|8
1622086060000|2021-05-27 03:27:40|712.88|708.88|712.67|708.67|712.88|708.88|712.4|708.4|21
1622086070000|2021-05-27 03:27:50|712.41|708.41|712.67|708.67|712.67|708.67|712.22|708.22|23
1622086080000|2021-05-27 03:28:00|712.71|708.71|712.36|708.36|712.75|708.75|712.36|708.36|25
1622086090000|2021-05-27 03:28:10|712.35|708.35|711.1|707.1|712.39|708.39|711.1|707.1|19
1622086100000|2021-05-27 03:28:20|711.18|707.18|710.57|706.57|711.18|707.18|710.57|706.57|5
1622086110000|2021-05-27 03:28:30|710.6|706.6|710.51|706.51|710.6|706.6|710.33|706.33|10
1622086120000|2021-05-27 03:28:40|710.52|706.52|710.52|706.52|710.52|706.52|710.38|706.38|18
1622086130000|2021-05-27 03:28:50|710.6|706.6|710.26|706.26|710.6|706.6|710.22|706.22|22
1622086140000|2021-05-27 03:29:00|710.34|706.34|711.37|707.37|711.56|707.56|710.34|706.34|26
1622086150000|2021-05-27 03:29:10|711.67|707.67|712.39|708.39|712.74|708.74|711.6|707.6|16
1622086160000|2021-05-27 03:29:20|712.49|708.49|712.65|708.65|712.7|708.7|712.49|708.49|12
1622086180000|2021-05-27 03:29:40|712.76|708.76|712.59|708.59|712.79|708.79|712.55|708.55|14
1622086190000|2021-05-27 03:29:50|712.18|708.18|711.13|707.13|712.2|708.2|711.04|707.04|30
1622086200000|2021-05-27 03:30:00|710.94|706.94|713.12|709.12|713.12|709.12|710.94|706.94|22
1622086210000|2021-05-27 03:30:10|713.13|709.13|713.3|709.3|713.65|709.65|713.13|709.13|12
1622086220000|2021-05-27 03:30:20|713.63|709.63|713.96|709.96|714.05|710.05|713.3|709.3|14
1622086230000|2021-05-27 03:30:30|714.02|710.02|714.14|710.14|714.14|710.14|713.9|709.9|10
1622086240000|2021-05-27 03:30:40|714.03|710.03|714.25|710.25|714.25|710.25|714.03|710.03|10
1622086250000|2021-05-27 03:30:50|714.27|710.27|714.34|710.34|714.34|710.34|714.26|710.26|12
1622086260000|2021-05-27 03:31:00|714.37|710.37|714.17|710.17|714.38|710.38|714.15|710.15|5
1622086270000|2021-05-27 03:31:10|714.28|710.28|714.18|710.18|714.46|710.46|713.99|709.99|15
1622086280000|2021-05-27 03:31:20|714.24|710.24|714.38|710.38|714.85|710.85|714.24|710.24|14
1622086310000|2021-05-27 03:31:50|714.94|710.94|716.05|712.05|716.08|712.08|714.94|710.94|15
1622086320000|2021-05-27 03:32:00|716.09|712.09|716.59|712.59|716.61|712.61|716.05|712.05|16
1622086330000|2021-05-27 03:32:10|716.52|712.52|716.25|712.25|716.52|712.52|716.24|712.24|22
1622086340000|2021-05-27 03:32:20|716.26|712.26|715.86|711.86|716.34|712.34|715.84|711.84|18
1622086350000|2021-05-27 03:32:30|715.87|711.87|715.64|711.64|715.88|711.88|715.56|711.56|22
1622086360000|2021-05-27 03:32:40|715.63|711.63|715.79|711.79|715.99|711.99|715.63|711.63|16
1622086370000|2021-05-27 03:32:50|715.8|711.8|716.04|712.04|716.13|712.13|715.8|711.8|17
1622086380000|2021-05-27 03:33:00|716.02|712.02|716.12|712.12|716.32|712.32|715.96|711.96|8
1622086390000|2021-05-27 03:33:10|716.05|712.05|716.68|712.68|716.86|712.86|716.05|712.05|20
1622086400000|2021-05-27 03:33:20|716.82|712.82|717.19|713.19|717.27|713.27|716.82|712.82|8
1622086410000|2021-05-27 03:33:30|716.82|712.82|717.04|713.04|717.19|713.19|716.82|712.82|8
1622086420000|2021-05-27 03:33:40|716.8|712.8|716.59|712.59|717.03|713.03|716.59|712.59|11
1622086430000|2021-05-27 03:33:50|717.15|713.15|717.85|713.85|717.85|713.85|717|713|21
1622086440000|2021-05-27 03:34:00|717.84|713.84|718.24|714.24|718.24|714.24|717.84|713.84|19
1622086450000|2021-05-27 03:34:10|718.4|714.4|717.73|713.73|718.56|714.56|717.73|713.73|9
1622086460000|2021-05-27 03:34:20|718.58|714.58|719.53|715.53|719.53|715.53|718.53|714.53|9
1622086470000|2021-05-27 03:34:30|719.55|715.55|719.55|715.55|719.55|715.55|719.55|715.55|1
1622086480000|2021-05-27 03:34:40|718.6|714.6|718.79|714.79|718.85|714.85|718|714|7
1622086490000|2021-05-27 03:34:50|718.98|714.98|720.04|716.04|720.06|716.06|718.89|714.89|22
1622086500000|2021-05-27 03:35:00|720|716|719.03|715.03|720|716|719.03|715.03|17
1622086510000|2021-05-27 03:35:10|719.02|715.02|718.16|714.16|719.02|715.02|718.16|714.16|24
1622086520000|2021-05-27 03:35:20|718.14|714.14|717.47|713.47|718.14|714.14|717.47|713.47|21
1622086530000|2021-05-27 03:35:30|717.54|713.54|718.47|714.47|718.5|714.5|717.47|713.47|16
1622086540000|2021-05-27 03:35:40|718.48|714.48|718.03|714.03|718.51|714.51|718.03|714.03|10
1622086550000|2021-05-27 03:35:50|718.16|714.16|718.16|714.16|718.16|714.16|718.14|714.14|3
1622086560000|2021-05-27 03:36:00|718.22|714.22|717.64|713.64|718.23|714.23|717.64|713.64|14
1622086570000|2021-05-27 03:36:10|717.69|713.69|717.42|713.42|717.69|713.69|717.12|713.12|23
1622086580000|2021-05-27 03:36:20|717.19|713.19|717.25|713.25|717.25|713.25|717.19|713.19|8
1622086590000|2021-05-27 03:36:30|717.44|713.44|717.56|713.56|717.59|713.59|717.42|713.42|4
1622086600000|2021-05-27 03:36:40|717.42|713.42|716.91|712.91|717.42|713.42|716.91|712.91|9
1622086610000|2021-05-27 03:36:50|717.12|713.12|717.04|713.04|717.19|713.19|717.04|713.04|10
1622086620000|2021-05-27 03:37:00|717.25|713.25|718.06|714.06|718.06|714.06|717.25|713.25|12
1622086630000|2021-05-27 03:37:10|718.61|714.61|718.32|714.32|718.61|714.61|718.3|714.3|14
1622086640000|2021-05-27 03:37:20|718.26|714.26|717.91|713.91|718.26|714.26|717.38|713.38|18
1622086650000|2021-05-27 03:37:30|717.93|713.93|717.99|713.99|718.11|714.11|717.93|713.93|18
1622086660000|2021-05-27 03:37:40|718.02|714.02|718.04|714.04|718.09|714.09|717.91|713.91|17
1622086670000|2021-05-27 03:37:50|717.99|713.99|717.99|713.99|718.02|714.02|717.77|713.77|12
1622086680000|2021-05-27 03:38:00|718.09|714.09|718.54|714.54|718.54|714.54|718.09|714.09|13
1622086690000|2021-05-27 03:38:10|718.78|714.78|718.41|714.41|718.81|714.81|718.41|714.41|12
1622086700000|2021-05-27 03:38:20|718.39|714.39|718.58|714.58|718.71|714.71|718.26|714.26|19
1622086710000|2021-05-27 03:38:30|718.57|714.57|717.91|713.91|718.6|714.6|717.86|713.86|16
1622086720000|2021-05-27 03:38:40|717.86|713.86|718.14|714.14|718.57|714.57|717.86|713.86|26
1622086730000|2021-05-27 03:38:50|718.13|714.13|717.6|713.6|718.13|714.13|717.5|713.5|14
1622086740000|2021-05-27 03:39:00|717.58|713.58|718.21|714.21|718.4|714.4|717.51|713.51|20
1622086750000|2021-05-27 03:39:10|718.23|714.23|718.18|714.18|718.23|714.23|718|714|17
1622086760000|2021-05-27 03:39:20|718.17|714.17|718.21|714.21|718.21|714.21|718.04|714.04|10
1622086770000|2021-05-27 03:39:30|718.14|714.14|718.17|714.17|718.21|714.21|718.03|714.03|11
1622086780000|2021-05-27 03:39:40|718.14|714.14|718.14|714.14|718.17|714.17|718.13|714.13|6
1622086790000|2021-05-27 03:39:50|718.15|714.15|718.09|714.09|718.17|714.17|718.02|714.02|12
1622086800000|2021-05-27 03:40:00|718.05|714.05|716.95|712.95|718.05|714.05|716.95|712.95|16
1622086810000|2021-05-27 03:40:10|717.03|713.03|717.11|713.11|717.11|713.11|717.03|713.03|3
1622086820000|2021-05-27 03:40:20|717.16|713.16|717.27|713.27|717.27|713.27|716.92|712.92|6
1622086830000|2021-05-27 03:40:30|717.25|713.25|717.04|713.04|717.31|713.31|716.95|712.95|16
1622086840000|2021-05-27 03:40:40|717.09|713.09|717.09|713.09|717.19|713.19|717.01|713.01|15
1622086850000|2021-05-27 03:40:50|717.06|713.06|716.87|712.87|717.06|713.06|716.84|712.84|13
1622086860000|2021-05-27 03:41:00|716.89|712.89|716.92|712.92|717.01|713.01|716.84|712.84|11
1622086870000|2021-05-27 03:41:10|716.98|712.98|716.35|712.35|716.98|712.98|716.35|712.35|16
1622086880000|2021-05-27 03:41:20|716.08|712.08|715.99|711.99|716.1|712.1|715.99|711.99|4
1622086890000|2021-05-27 03:41:30|716.15|712.15|716.36|712.36|716.43|712.43|716.15|712.15|10
1622086900000|2021-05-27 03:41:40|716.35|712.35|716.05|712.05|716.35|712.35|716.05|712.05|16
1622086910000|2021-05-27 03:41:50|716.04|712.04|715.32|711.32|716.14|712.14|715.15|711.15|20
1622086920000|2021-05-27 03:42:00|715.06|711.06|715.35|711.35|715.54|711.54|714.85|710.85|14
1622086930000|2021-05-27 03:42:10|715.49|711.49|715.64|711.64|715.66|711.66|715.49|711.49|8
1622086940000|2021-05-27 03:42:20|715.65|711.65|715.05|711.05|715.68|711.68|715.05|711.05|8
1622086950000|2021-05-27 03:42:30|715.13|711.13|714.6|710.6|715.13|711.13|714.57|710.57|20
1622086960000|2021-05-27 03:42:40|714.61|710.61|714.9|710.9|714.93|710.93|714.6|710.6|12
1622086970000|2021-05-27 03:42:50|714.92|710.92|714.23|710.23|715|711|714.23|710.23|23
1622086980000|2021-05-27 03:43:00|714.22|710.22|714.38|710.38|714.41|710.41|714.15|710.15|18
1622086990000|2021-05-27 03:43:10|714.36|710.36|714.76|710.76|714.76|710.76|714.31|710.31|19
1622087000000|2021-05-27 03:43:20|714.75|710.75|714.87|710.87|714.87|710.87|714.69|710.69|12
1622087010000|2021-05-27 03:43:30|714.89|710.89|717.1|713.1|717.1|713.1|714.89|710.89|22
1622087020000|2021-05-27 03:43:40|716.69|712.69|716.87|712.87|717.09|713.09|716.61|712.61|20
1622087030000|2021-05-27 03:43:50|716.78|712.78|716.96|712.96|716.96|712.96|716.6|712.6|19
1622087040000|2021-05-27 03:44:00|716.92|712.92|715.99|711.99|716.92|712.92|715.99|711.99|24
1622087050000|2021-05-27 03:44:10|716|712|714.57|710.57|716.06|712.06|714.41|710.41|17
1622087060000|2021-05-27 03:44:20|714.51|710.51|715.22|711.22|715.22|711.22|714.35|710.35|27
1622087070000|2021-05-27 03:44:30|715.46|711.46|714.94|710.94|715.53|711.53|714.94|710.94|21
1622087080000|2021-05-27 03:44:40|714.95|710.95|715.03|711.03|715.21|711.21|714.65|710.65|28
1622087090000|2021-05-27 03:44:50|714.96|710.96|714.73|710.73|715.03|711.03|714.73|710.73|18
1622087100000|2021-05-27 03:45:00|714.76|710.76|714.3|710.3|714.76|710.76|714.2|710.2|19
1622087110000|2021-05-27 03:45:10|714.33|710.33|714.12|710.12|714.48|710.48|714.06|710.06|20
1622087120000|2021-05-27 03:45:20|714.11|710.11|714.77|710.77|714.77|710.77|713.89|709.89|23
1622087130000|2021-05-27 03:45:30|714.79|710.79|716.04|712.04|716.04|712.04|714.15|710.15|19
1622087140000|2021-05-27 03:45:40|716.01|712.01|715.75|711.75|716.01|712.01|715.75|711.75|8
1622087150000|2021-05-27 03:45:50|715.82|711.82|716.96|712.96|716.96|712.96|715.82|711.82|7
1622087160000|2021-05-27 03:46:00|717.18|713.18|717.55|713.55|718.06|714.06|716.89|712.89|16
1622087170000|2021-05-27 03:46:10|717.54|713.54|717.45|713.45|717.79|713.79|717.45|713.45|5
1622087180000|2021-05-27 03:46:20|717.98|713.98|717.97|713.97|717.98|713.98|717.97|713.97|2
1622087190000|2021-05-27 03:46:30|717.95|713.95|718.23|714.23|718.27|714.27|717.95|713.95|20
1622087200000|2021-05-27 03:46:40|718.24|714.24|717.85|713.85|718.24|714.24|717.84|713.84|16
1622087210000|2021-05-27 03:46:50|717.89|713.89|718.11|714.11|718.24|714.24|717.83|713.83|24
1622087220000|2021-05-27 03:47:00|718.12|714.12|716.64|712.64|718.16|714.16|716.64|712.64|26
1622087230000|2021-05-27 03:47:10|716.56|712.56|716.3|712.3|716.56|712.56|716.24|712.24|24
1622087240000|2021-05-27 03:47:20|716.32|712.32|715.18|711.18|716.32|712.32|715.17|711.17|13
1622087250000|2021-05-27 03:47:30|715.05|711.05|715.18|711.18|715.18|711.18|715.05|711.05|2
1622087260000|2021-05-27 03:47:40|714.98|710.98|714.94|710.94|714.98|710.98|714.94|710.94|3
1622087270000|2021-05-27 03:47:50|714.93|710.93|714.84|710.84|715|711|714.83|710.83|20
1622087280000|2021-05-27 03:48:00|714.78|710.78|715.02|711.02|715.24|711.24|714.67|710.67|22
1622087290000|2021-05-27 03:48:10|714.98|710.98|715.25|711.25|715.38|711.38|714.96|710.96|18
1622087300000|2021-05-27 03:48:20|715.23|711.23|715.13|711.13|715.25|711.25|715.09|711.09|12
1622087310000|2021-05-27 03:48:30|715.14|711.14|715.74|711.74|716.35|712.35|715.14|711.14|15
1622087320000|2021-05-27 03:48:40|715.93|711.93|717.27|713.27|717.27|713.27|715.93|711.93|12
1622087330000|2021-05-27 03:48:50|717.52|713.52|717.65|713.65|717.65|713.65|717.22|713.22|4
1622087340000|2021-05-27 03:49:00|717.51|713.51|717.53|713.53|717.53|713.53|717.17|713.17|3
1622087350000|2021-05-27 03:49:10|717.72|713.72|718.69|714.69|718.7|714.7|717.54|713.54|16
1622087360000|2021-05-27 03:49:20|718.7|714.7|718.69|714.69|718.71|714.71|718.62|714.62|8
1622087370000|2021-05-27 03:49:30|718.7|714.7|719.64|715.64|719.64|715.64|718.7|714.7|8
1622087380000|2021-05-27 03:49:40|719.58|715.58|719.58|715.58|719.58|715.58|719.58|715.58|1
1622087390000|2021-05-27 03:49:50|719.94|715.94|720.08|716.08|720.08|716.08|719.82|715.82|14
1622087400000|2021-05-27 03:50:00|720.09|716.09|719.05|715.05|720.09|716.09|718.67|714.67|28
1622087410000|2021-05-27 03:50:10|718.98|714.98|717.79|713.79|718.98|714.98|717.75|713.75|23
1622087420000|2021-05-27 03:50:20|717.78|713.78|717.43|713.43|718.03|714.03|717.37|713.37|28
1622087430000|2021-05-27 03:50:30|717.41|713.41|717.27|713.27|717.41|713.41|717.07|713.07|22
1622087440000|2021-05-27 03:50:40|717.26|713.26|716.57|712.57|717.26|713.26|716.55|712.55|27
1622087450000|2021-05-27 03:50:50|716.63|712.63|716.63|712.63|716.99|712.99|716.47|712.47|16
1622087460000|2021-05-27 03:51:00|716.52|712.52|716.08|712.08|716.53|712.53|716.08|712.08|9
1622087470000|2021-05-27 03:51:10|716.32|712.32|715.83|711.83|716.46|712.46|715.83|711.83|11
1622087480000|2021-05-27 03:51:20|715.81|711.81|715.81|711.81|715.81|711.81|715.81|711.81|1
1622087490000|2021-05-27 03:51:30|716.1|712.1|716.57|712.57|716.57|712.57|716.1|712.1|11
1622087500000|2021-05-27 03:51:40|716.58|712.58|716|712|716.6|712.6|715.99|711.99|17
1622087510000|2021-05-27 03:51:50|715.8|711.8|715.97|711.97|716.14|712.14|715.71|711.71|24
1622087520000|2021-05-27 03:52:00|715.82|711.82|715.69|711.69|715.82|711.82|715.67|711.67|16
1622087530000|2021-05-27 03:52:10|715.72|711.72|715.1|711.1|715.72|711.72|715.1|711.1|23
1622087540000|2021-05-27 03:52:20|714.72|710.72|714.72|710.72|714.89|710.89|714.67|710.67|17
1622087550000|2021-05-27 03:52:30|714.77|710.77|715.08|711.08|715.55|711.55|714.77|710.77|25
1622087560000|2021-05-27 03:52:40|714.88|710.88|714.9|710.9|715.06|711.06|714.83|710.83|20
1622087570000|2021-05-27 03:52:50|714.92|710.92|714.88|710.88|714.98|710.98|714.67|710.67|19
1622087580000|2021-05-27 03:53:00|714.94|710.94|714.41|710.41|714.95|710.95|714.24|710.24|28
1622087590000|2021-05-27 03:53:10|714.56|710.56|715.53|711.53|715.61|711.61|714.56|710.56|21
1622087600000|2021-05-27 03:53:20|715.61|711.61|715.61|711.61|715.62|711.62|715.53|711.53|7
1622087610000|2021-05-27 03:53:30|715.62|711.62|714.79|710.79|715.62|711.62|714.75|710.75|24
1622087620000|2021-05-27 03:53:40|714.77|710.77|714.37|710.37|714.81|710.81|714.33|710.33|22
1622087630000|2021-05-27 03:53:50|714.36|710.36|714.43|710.43|714.43|710.43|714.29|710.29|17
1622087640000|2021-05-27 03:54:00|714.41|710.41|714|710|714.45|710.45|714|710|18
1622087650000|2021-05-27 03:54:10|713.91|709.91|713.64|709.64|713.91|709.91|713.63|709.63|28
1622087660000|2021-05-27 03:54:20|713.62|709.62|713.23|709.23|713.63|709.63|713.23|709.23|9
1622087670000|2021-05-27 03:54:30|713.33|709.33|713.22|709.22|713.33|709.33|713.16|709.16|6
1622087680000|2021-05-27 03:54:40|713.29|709.29|712.93|708.93|713.3|709.3|712.93|708.93|16
1622087690000|2021-05-27 03:54:50|712.86|708.86|712.74|708.74|712.86|708.86|712.68|708.68|17
1622087700000|2021-05-27 03:55:00|712.77|708.77|713.89|709.89|713.9|709.9|712.75|708.75|18
1622087710000|2021-05-27 03:55:10|713.9|709.9|714.62|710.62|714.62|710.62|713.9|709.9|19
1622087720000|2021-05-27 03:55:20|714.55|710.55|715.86|711.86|715.86|711.86|714.55|710.55|16
1622087730000|2021-05-27 03:55:30|716.13|712.13|716.13|712.13|716.13|712.13|716.13|712.13|1
1622087740000|2021-05-27 03:55:40|715.81|711.81|715.81|711.81|715.81|711.81|715.81|711.81|1
1622087750000|2021-05-27 03:55:50|716.15|712.15|717.15|713.15|717.16|713.16|715.81|711.81|14
1622087760000|2021-05-27 03:56:00|717.12|713.12|717.17|713.17|717.2|713.2|717.12|713.12|9
1622087770000|2021-05-27 03:56:10|717.03|713.03|717.02|713.02|717.03|713.03|716.88|712.88|9
1622087780000|2021-05-27 03:56:20|717.03|713.03|717.34|713.34|717.46|713.46|717.01|713.01|10
1622087800000|2021-05-27 03:56:40|717.54|713.54|717.34|713.34|718.02|714.02|717.34|713.34|5
1622087810000|2021-05-27 03:56:50|718.13|714.13|718.15|714.15|718.15|714.15|718.13|714.13|2
1622087820000|2021-05-27 03:57:00|719.18|715.18|719.14|715.14|719.37|715.37|719.13|715.13|16
1622087830000|2021-05-27 03:57:10|719.07|715.07|719.13|715.13|719.13|715.13|718.8|714.8|18
1622087840000|2021-05-27 03:57:20|719.01|715.01|719.11|715.11|719.14|715.14|719.01|715.01|9
1622087850000|2021-05-27 03:57:30|719.08|715.08|719.09|715.09|719.13|715.13|718.93|714.93|20
1622087860000|2021-05-27 03:57:40|719.12|715.12|719|715|719.17|715.17|719|715|12
1622087870000|2021-05-27 03:57:50|718.81|714.81|718.58|714.58|718.81|714.81|718.53|714.53|22
1622087880000|2021-05-27 03:58:00|718.6|714.6|718.2|714.2|718.61|714.61|718.16|714.16|18
1622087890000|2021-05-27 03:58:10|717.93|713.93|717.89|713.89|717.94|713.94|717.76|713.76|19
1622087900000|2021-05-27 03:58:20|717.84|713.84|717.4|713.4|717.84|713.84|717.35|713.35|25
1622087910000|2021-05-27 03:58:30|717.46|713.46|717.87|713.87|717.87|713.87|717.46|713.46|13
1622087920000|2021-05-27 03:58:40|717.88|713.88|718.44|714.44|718.44|714.44|717.88|713.88|9
1622087930000|2021-05-27 03:58:50|718.72|714.72|718.48|714.48|718.72|714.72|718.44|714.44|8
1622087940000|2021-05-27 03:59:00|718.49|714.49|718.67|714.67|718.67|714.67|718.48|714.48|9
1622087950000|2021-05-27 03:59:10|718.68|714.68|718.86|714.86|718.89|714.89|718.68|714.68|9
1622087960000|2021-05-27 03:59:20|719.04|715.04|720.31|716.31|720.41|716.41|718.86|714.86|11
1622087970000|2021-05-27 03:59:30|720.27|716.27|720.21|716.21|720.56|716.56|720.21|716.21|25
1622087980000|2021-05-27 03:59:40|720.06|716.06|720.03|716.03|720.09|716.09|719.75|715.75|22
1622087990000|2021-05-27 03:59:50|720|716|720.3|716.3|720.3|716.3|720|716|11
1622088000000|2021-05-27 04:00:00|720.32|716.32|719.42|715.42|720.33|716.33|719.33|715.33|22
1622088010000|2021-05-27 04:00:10|719.41|715.41|717.83|713.83|719.41|715.41|717.83|713.83|33
1622088020000|2021-05-27 04:00:20|717.69|713.69|716.92|712.92|717.69|713.69|716.92|712.92|16
1622088030000|2021-05-27 04:00:30|716.93|712.93|716.78|712.78|716.93|712.93|716.26|712.26|18
1622088040000|2021-05-27 04:00:40|717.01|713.01|716.18|712.18|717.01|713.01|715.91|711.91|24
1622088050000|2021-05-27 04:00:50|716.29|712.29|716.08|712.08|716.3|712.3|716.07|712.07|17
1622088060000|2021-05-27 04:01:00|716.09|712.09|715.67|711.67|716.09|712.09|715.67|711.67|27
1622088070000|2021-05-27 04:01:10|715.61|711.61|715.29|711.29|715.61|711.61|715.08|711.08|21
1622088080000|2021-05-27 04:01:20|715.27|711.27|716.1|712.1|716.1|712.1|715.27|711.27|26
1622088090000|2021-05-27 04:01:30|716.19|712.19|717.74|713.74|717.91|713.91|716.19|712.19|19
1622088100000|2021-05-27 04:01:40|717.77|713.77|717.97|713.97|718.04|714.04|717.77|713.77|21
1622088110000|2021-05-27 04:01:50|718.19|714.19|719.08|715.08|719.08|715.08|718.19|714.19|16
1622088120000|2021-05-27 04:02:00|719.15|715.15|718.93|714.93|719.15|715.15|718.92|714.92|15
1622088130000|2021-05-27 04:02:10|718.85|714.85|717.83|713.83|718.88|714.88|717.78|713.78|22
1622088140000|2021-05-27 04:02:20|717.87|713.87|717.95|713.95|718.05|714.05|717.62|713.62|20
1622088150000|2021-05-27 04:02:30|717.93|713.93|717.29|713.29|717.93|713.93|717.27|713.27|20
1622088160000|2021-05-27 04:02:40|717.26|713.26|716.3|712.3|717.26|713.26|716.23|712.23|24
1622088170000|2021-05-27 04:02:50|716.26|712.26|716.33|712.33|716.35|712.35|716.24|712.24|15
1622088180000|2021-05-27 04:03:00|716.36|712.36|715.85|711.85|716.39|712.39|715.81|711.81|24
1622088190000|2021-05-27 04:03:10|715.84|711.84|716.27|712.27|716.27|712.27|715.54|711.54|18
1622088200000|2021-05-27 04:03:20|716.25|712.25|716.11|712.11|716.4|712.4|716.11|712.11|22
1622088210000|2021-05-27 04:03:30|716.09|712.09|714.98|710.98|716.09|712.09|714.94|710.94|21
1622088220000|2021-05-27 04:03:40|714.99|710.99|715.39|711.39|715.44|711.44|714.99|710.99|20
1622088230000|2021-05-27 04:03:50|715.38|711.38|715.14|711.14|715.38|711.38|715.12|711.12|18
1622088240000|2021-05-27 04:04:00|715.16|711.16|715.24|711.24|715.32|711.32|714.87|710.87|21
1622088250000|2021-05-27 04:04:10|715.26|711.26|715.25|711.25|715.37|711.37|715.2|711.2|20
1622088260000|2021-05-27 04:04:20|715.28|711.28|714.83|710.83|715.28|711.28|714.83|710.83|15
1622088270000|2021-05-27 04:04:30|714.82|710.82|714.31|710.31|714.82|710.82|714.31|710.31|17
1622088280000|2021-05-27 04:04:40|714.33|710.33|714.14|710.14|714.33|710.33|714.14|710.14|8
1622088290000|2021-05-27 04:04:50|714.19|710.19|713.72|709.72|714.19|710.19|713.63|709.63|12
1622088300000|2021-05-27 04:05:00|713.71|709.71|714.22|710.22|714.38|710.38|713.69|709.69|14
1622088310000|2021-05-27 04:05:10|714.38|710.38|714.62|710.62|714.65|710.65|714.22|710.22|6
1622088320000|2021-05-27 04:05:20|714.97|710.97|715.82|711.82|715.84|711.84|714.62|710.62|7
1622088330000|2021-05-27 04:05:30|715.89|711.89|716.54|712.54|716.54|712.54|715.89|711.89|18
1622088340000|2021-05-27 04:05:40|716.49|712.49|717.15|713.15|717.15|713.15|716.49|712.49|19
1622088350000|2021-05-27 04:05:50|717.17|713.17|717.86|713.86|717.87|713.87|717|713|14
1622088360000|2021-05-27 04:06:00|717.93|713.93|718.23|714.23|718.69|714.69|717.86|713.86|9
1622088390000|2021-05-27 04:06:30|718.42|714.42|720.27|716.27|720.27|716.27|718.23|714.23|4
1622088400000|2021-05-27 04:06:40|720.42|716.42|720.29|716.29|720.42|716.42|720.01|716.01|21
1622088410000|2021-05-27 04:06:50|720.27|716.27|720.55|716.55|720.56|716.56|720.27|716.27|16
1622088420000|2021-05-27 04:07:00|720.56|716.56|720.43|716.43|720.56|716.56|720.23|716.23|21
1622088430000|2021-05-27 04:07:10|720.41|716.41|720.26|716.26|720.41|716.41|719.79|715.79|24
1622088440000|2021-05-27 04:07:20|720.56|716.56|720.89|716.89|720.92|716.92|720.56|716.56|10
1622088450000|2021-05-27 04:07:30|720.84|716.84|719.91|715.91|720.85|716.85|719.91|715.91|27
1622088460000|2021-05-27 04:07:40|719.8|715.8|719.79|715.79|720.13|716.13|719.69|715.69|7
1622088470000|2021-05-27 04:07:50|719.93|715.93|720.99|716.99|721.03|717.03|719.93|715.93|11
1622088480000|2021-05-27 04:08:00|721.36|717.36|721.63|717.63|721.63|717.63|721.34|717.34|14
1622088490000|2021-05-27 04:08:10|721.97|717.97|721.63|717.63|721.98|717.98|721.62|717.62|5
1622088500000|2021-05-27 04:08:20|722.37|718.37|722.38|718.38|722.43|718.43|722.02|718.02|11
1622088510000|2021-05-27 04:08:30|722.4|718.4|721.98|717.98|722.52|718.52|721.95|717.95|18
1622088520000|2021-05-27 04:08:40|721.99|717.99|722.05|718.05|722.05|718.05|721.98|717.98|17
1622088530000|2021-05-27 04:08:50|722.07|718.07|722.15|718.15|722.29|718.29|722.02|718.02|20
1622088540000|2021-05-27 04:09:00|722.16|718.16|721.95|717.95|722.17|718.17|721.92|717.92|16
1622088550000|2021-05-27 04:09:10|721.96|717.96|722|718|722.12|718.12|721.71|717.71|22
1622088560000|2021-05-27 04:09:20|721.99|717.99|722.07|718.07|722.07|718.07|721.85|717.85|12
1622088570000|2021-05-27 04:09:30|722.06|718.06|722.12|718.12|722.13|718.13|722.06|718.06|7
1622088580000|2021-05-27 04:09:40|722.13|718.13|722.22|718.22|722.28|718.28|722.13|718.13|13
1622088590000|2021-05-27 04:09:50|722.18|718.18|721.76|717.76|722.21|718.21|721.76|717.76|22
1622088600000|2021-05-27 04:10:00|721.72|717.72|721.39|717.39|721.74|717.74|721.28|717.28|24
1622088610000|2021-05-27 04:10:10|721.4|717.4|721.2|717.2|721.41|717.41|721.1|717.1|27
1622088620000|2021-05-27 04:10:20|721.19|717.19|720.43|716.43|721.19|717.19|720.34|716.34|30
1622088630000|2021-05-27 04:10:30|720.42|716.42|720.35|716.35|720.48|716.48|720.31|716.31|14
1622088640000|2021-05-27 04:10:40|720.37|716.37|720.56|716.56|720.99|716.99|720.37|716.37|23
1622088650000|2021-05-27 04:10:50|720.46|716.46|719.75|715.75|720.58|716.58|719.75|715.75|28
1622088660000|2021-05-27 04:11:00|719.74|715.74|720.46|716.46|720.46|716.46|719.73|715.73|24
1622088670000|2021-05-27 04:11:10|720.67|716.67|720.56|716.56|720.94|716.94|720.56|716.56|7
1622088680000|2021-05-27 04:11:20|720.67|716.67|719.86|715.86|720.7|716.7|719.77|715.77|18
1622088690000|2021-05-27 04:11:30|720.01|716.01|719.99|715.99|720.06|716.06|719.87|715.87|15
1622088700000|2021-05-27 04:11:40|720.02|716.02|719.72|715.72|720.05|716.05|719.59|715.59|23
1622088710000|2021-05-27 04:11:50|719.71|715.71|719.65|715.65|719.77|715.77|719.55|715.55|20
1622088720000|2021-05-27 04:12:00|719.66|715.66|720.46|716.46|720.53|716.53|719.64|715.64|24
1622088730000|2021-05-27 04:12:10|720.47|716.47|720.03|716.03|720.89|716.89|719.93|715.93|27
1622088740000|2021-05-27 04:12:20|720.08|716.08|719.98|715.98|720.16|716.16|719.86|715.86|29
1622088750000|2021-05-27 04:12:30|719.99|715.99|719.53|715.53|720.03|716.03|719.4|715.4|22
1622088760000|2021-05-27 04:12:40|719.54|715.54|719.45|715.45|719.54|715.54|719.36|715.36|13
1622088770000|2021-05-27 04:12:50|719.43|715.43|718.85|714.85|719.43|715.43|718.84|714.84|9
1622088780000|2021-05-27 04:13:00|718.89|714.89|717.92|713.92|718.89|714.89|717.92|713.92|18
1622088790000|2021-05-27 04:13:10|718.1|714.1|717.97|713.97|718.26|714.26|717.97|713.97|13
1622088800000|2021-05-27 04:13:20|717.95|713.95|718.02|714.02|718.07|714.07|717.92|713.92|17
1622088810000|2021-05-27 04:13:30|718.05|714.05|717.79|713.79|718.05|714.05|717.78|713.78|5
1622088820000|2021-05-27 04:13:40|717.8|713.8|718.15|714.15|718.27|714.27|717.8|713.8|15
1622088830000|2021-05-27 04:13:50|718.36|714.36|718.01|714.01|718.63|714.63|718.01|714.01|12
1622088840000|2021-05-27 04:14:00|717.93|713.93|717.94|713.94|718.11|714.11|717.89|713.89|13
1622088850000|2021-05-27 04:14:10|717.95|713.95|718.04|714.04|718.15|714.15|717.92|713.92|24
1622088860000|2021-05-27 04:14:20|718.11|714.11|718.38|714.38|718.82|714.82|718.11|714.11|20
1622088870000|2021-05-27 04:14:30|718.57|714.57|719.42|715.42|720.32|716.32|718.39|714.39|6
1622088890000|2021-05-27 04:14:50|720.3|716.3|719.42|715.42|720.3|716.3|719.42|715.42|10
1622088900000|2021-05-27 04:15:00|719.96|715.96|720.13|716.13|720.3|716.3|719.69|715.69|4
1622088910000|2021-05-27 04:15:10|720.02|716.02|719.19|715.19|720.03|716.03|718.89|714.89|20
1622088920000|2021-05-27 04:15:20|718.64|714.64|719.02|715.02|719.09|715.09|718.64|714.64|18
1622088930000|2021-05-27 04:15:30|718.99|714.99|718.47|714.47|718.99|714.99|718.47|714.47|22
1622088940000|2021-05-27 04:15:40|718.12|714.12|718.36|714.36|718.36|714.36|718.12|714.12|18
1622088950000|2021-05-27 04:15:50|718.37|714.37|718.13|714.13|718.37|714.37|718.09|714.09|13
1622088960000|2021-05-27 04:16:00|718.17|714.17|717.58|713.58|718.17|714.17|716.87|712.87|16
1622088970000|2021-05-27 04:16:10|717.25|713.25|717.62|713.62|717.62|713.62|717.25|713.25|16
1622088980000|2021-05-27 04:16:20|717.63|713.63|716.78|712.78|717.78|713.78|716.78|712.78|27
1622088990000|2021-05-27 04:16:30|716.79|712.79|716.8|712.8|717.26|713.26|716.78|712.78|22
1622089000000|2021-05-27 04:16:40|716.75|712.75|717.79|713.79|717.93|713.93|716.75|712.75|21
1622089010000|2021-05-27 04:16:50|717.63|713.63|716.97|712.97|717.63|713.63|716.83|712.83|20
1622089020000|2021-05-27 04:17:00|716.81|712.81|717.39|713.39|717.55|713.55|716.81|712.81|24
1622089030000|2021-05-27 04:17:10|717.31|713.31|716.99|712.99|717.39|713.39|716.87|712.87|15
1622089040000|2021-05-27 04:17:20|716.96|712.96|717.15|713.15|717.19|713.19|716.96|712.96|24
1622089050000|2021-05-27 04:17:30|717.1|713.1|717.46|713.46|717.52|713.52|717.1|713.1|16
1622089060000|2021-05-27 04:17:40|717.97|713.97|717.93|713.93|718.81|714.81|717.46|713.46|16
1622089070000|2021-05-27 04:17:50|718.51|714.51|718.21|714.21|718.51|714.51|717.99|713.99|18
1622089080000|2021-05-27 04:18:00|718.26|714.26|719.14|715.14|719.18|715.18|718.26|714.26|19
1622089090000|2021-05-27 04:18:10|719.13|715.13|719.34|715.34|719.39|715.39|719.08|715.08|10
1622089100000|2021-05-27 04:18:20|719.3|715.3|718.36|714.36|719.31|715.31|718.35|714.35|21
1622089110000|2021-05-27 04:18:30|718.43|714.43|718.27|714.27|718.48|714.48|718.05|714.05|11
1622089120000|2021-05-27 04:18:40|718.1|714.1|718.49|714.49|718.5|714.5|718.1|714.1|9
1622089130000|2021-05-27 04:18:50|718.48|714.48|718.05|714.05|718.48|714.48|718.05|714.05|14
1622089140000|2021-05-27 04:19:00|718.06|714.06|718.12|714.12|718.13|714.13|717.89|713.89|13
1622089150000|2021-05-27 04:19:10|717.89|713.89|716.92|712.92|717.89|713.89|716.92|712.92|33
1622089160000|2021-05-27 04:19:20|716.93|712.93|717.05|713.05|717.33|713.33|716.92|712.92|23
1622089170000|2021-05-27 04:19:30|717.09|713.09|716.9|712.9|717.09|713.09|716.89|712.89|27
1622089180000|2021-05-27 04:19:40|716.91|712.91|716.68|712.68|717.18|713.18|716.68|712.68|27
1622089190000|2021-05-27 04:19:50|716.69|712.69|716.59|712.59|716.72|712.72|716.47|712.47|21
1622089200000|2021-05-27 04:20:00|716.6|712.6|716.74|712.74|716.74|712.74|716.6|712.6|9
1622089210000|2021-05-27 04:20:10|716.75|712.75|717.32|713.32|717.38|713.38|716.75|712.75|17
1622089220000|2021-05-27 04:20:20|718.1|714.1|718.26|714.26|718.26|714.26|718.1|714.1|4
1622089230000|2021-05-27 04:20:30|718.43|714.43|718.06|714.06|718.57|714.57|718.06|714.06|17
1622089240000|2021-05-27 04:20:40|718.08|714.08|718.31|714.31|718.31|714.31|718.01|714.01|24
1622089250000|2021-05-27 04:20:50|718.33|714.33|718.38|714.38|718.61|714.61|718.24|714.24|13
1622089260000|2021-05-27 04:21:00|718.51|714.51|718.8|714.8|718.94|714.94|718.51|714.51|4
1622089270000|2021-05-27 04:21:10|718.82|714.82|719.13|715.13|719.27|715.27|718.53|714.53|11
1622089280000|2021-05-27 04:21:20|719.42|715.42|721.43|717.43|721.43|717.43|719.13|715.13|12
1622089290000|2021-05-27 04:21:30|721.07|717.07|720.95|716.95|721.34|717.34|720.8|716.8|16
1622089300000|2021-05-27 04:21:40|720.97|716.97|720.69|716.69|721.01|717.01|720.66|716.66|13
1622089310000|2021-05-27 04:21:50|720.8|716.8|721.14|717.14|721.47|717.47|720.8|716.8|15
1622089320000|2021-05-27 04:22:00|721.15|717.15|721.29|717.29|721.46|717.46|721.15|717.15|20
1622089330000|2021-05-27 04:22:10|721.42|717.42|721.4|717.4|721.5|717.5|721.29|717.29|20
1622089340000|2021-05-27 04:22:20|721.42|717.42|721.36|717.36|721.59|717.59|721.27|717.27|24
1622089350000|2021-05-27 04:22:30|721.46|717.46|721.29|717.29|721.5|717.5|721.29|717.29|20
1622089360000|2021-05-27 04:22:40|721.39|717.39|721.38|717.38|721.77|717.77|721.29|717.29|16
1622089370000|2021-05-27 04:22:50|721.35|717.35|721.56|717.56|721.56|717.56|721.29|717.29|21
1622089380000|2021-05-27 04:23:00|721.54|717.54|721.56|717.56|721.86|717.86|721.54|717.54|15
1622089390000|2021-05-27 04:23:10|721.54|717.54|721.29|717.29|721.54|717.54|721.16|717.16|12
1622089400000|2021-05-27 04:23:20|721.49|717.49|721.48|717.48|721.69|717.69|721.4|717.4|22
1622089410000|2021-05-27 04:23:30|721.5|717.5|721.34|717.34|721.51|717.51|721.17|717.17|22
1622089420000|2021-05-27 04:23:40|721.37|717.37|721.23|717.23|721.56|717.56|721.14|717.14|21
1622089430000|2021-05-27 04:23:50|721.24|717.24|721.22|717.22|721.63|717.63|721.11|717.11|26
1622089440000|2021-05-27 04:24:00|721.23|717.23|721.03|717.03|721.38|717.38|720.93|716.93|24
1622089450000|2021-05-27 04:24:10|721.01|717.01|720.5|716.5|721.01|717.01|720.48|716.48|10
1622089460000|2021-05-27 04:24:20|720.56|716.56|721.23|717.23|721.23|717.23|720.56|716.56|20
1622089470000|2021-05-27 04:24:30|721.25|717.25|720.82|716.82|721.25|717.25|720.77|716.77|21
1622089480000|2021-05-27 04:24:40|720.86|716.86|720.25|716.25|721.02|717.02|720.24|716.24|19
1622089490000|2021-05-27 04:24:50|720.26|716.26|720.23|716.23|720.26|716.26|720.14|716.14|7
1622089500000|2021-05-27 04:25:00|720.26|716.26|719.89|715.89|720.27|716.27|719.89|715.89|11
1622089510000|2021-05-27 04:25:10|719.92|715.92|719.13|715.13|719.92|715.92|719.12|715.12|24
1622089520000|2021-05-27 04:25:20|719.07|715.07|718.43|714.43|719.07|715.07|718.43|714.43|23
1622089530000|2021-05-27 04:25:30|718.58|714.58|718.26|714.26|718.58|714.58|717.93|713.93|22
1622089540000|2021-05-27 04:25:40|718.3|714.3|718.17|714.17|718.45|714.45|718|714|26
1622089550000|2021-05-27 04:25:50|718.16|714.16|718.43|714.43|718.43|714.43|718.05|714.05|14
1622089560000|2021-05-27 04:26:00|718.37|714.37|717.56|713.56|718.37|714.37|717.5|713.5|18
1622089570000|2021-05-27 04:26:10|717.42|713.42|717.38|713.38|717.42|713.42|717.13|713.13|11
1622089580000|2021-05-27 04:26:20|717.31|713.31|717.18|713.18|717.43|713.43|717.09|713.09|14
1622089590000|2021-05-27 04:26:30|717.21|713.21|717.05|713.05|717.21|713.21|716.82|712.82|18
1622089600000|2021-05-27 04:26:40|717.09|713.09|717.11|713.11|717.14|713.14|717.04|713.04|14
1622089610000|2021-05-27 04:26:50|717.13|713.13|717.15|713.15|717.24|713.24|717.09|713.09|7
1622089620000|2021-05-27 04:27:00|717.18|713.18|717.09|713.09|717.43|713.43|717.09|713.09|15
1622089630000|2021-05-27 04:27:10|717.45|713.45|717.09|713.09|717.89|713.89|717.09|713.09|9
1622089640000|2021-05-27 04:27:20|717.48|713.48|717.27|713.27|717.48|713.48|717.09|713.09|9
1622089650000|2021-05-27 04:27:30|717.29|713.29|717.12|713.12|717.76|713.76|717.11|713.11|11
1622089660000|2021-05-27 04:27:40|717.09|713.09|717.34|713.34|717.43|713.43|716.99|712.99|19
1622089670000|2021-05-27 04:27:50|717.06|713.06|716.84|712.84|717.08|713.08|716.69|712.69|19
1622089680000|2021-05-27 04:28:00|716.89|712.89|717.36|713.36|717.4|713.4|716.89|712.89|22
1622089690000|2021-05-27 04:28:10|717.37|713.37|716.54|712.54|717.37|713.37|716.54|712.54|22
1622089700000|2021-05-27 04:28:20|716.52|712.52|715.05|711.05|716.52|712.52|715.05|711.05|16
1622089710000|2021-05-27 04:28:30|715.14|711.14|715.21|711.21|715.6|711.6|715.14|711.14|18
1622089720000|2021-05-27 04:28:40|715.49|711.49|715.6|711.6|716.11|712.11|715.49|711.49|24
1622089730000|2021-05-27 04:28:50|715.59|711.59|715.82|711.82|715.82|711.82|714.98|710.98|18
1622089740000|2021-05-27 04:29:00|715.65|711.65|716.19|712.19|716.24|712.24|715.65|711.65|22
1622089750000|2021-05-27 04:29:10|716.15|712.15|715.51|711.51|716.19|712.19|715.44|711.44|25
1622089760000|2021-05-27 04:29:20|715.52|711.52|715.58|711.58|715.58|711.58|715.44|711.44|13
1622089770000|2021-05-27 04:29:30|715.55|711.55|715.47|711.47|715.58|711.58|715.44|711.44|17
1622089780000|2021-05-27 04:29:40|715.46|711.46|715.31|711.31|715.47|711.47|715.03|711.03|16
1622089790000|2021-05-27 04:29:50|715.27|711.27|715.35|711.35|715.56|711.56|715.09|711.09|17
1622089800000|2021-05-27 04:30:00|715.36|711.36|716.59|712.59|716.8|712.8|715.1|711.1|27
1622089810000|2021-05-27 04:30:10|716.25|712.25|717.06|713.06|717.3|713.3|716.09|712.09|11
1622089820000|2021-05-27 04:30:20|717.29|713.29|717.17|713.17|717.29|713.29|717.16|713.16|3
1622089830000|2021-05-27 04:30:30|717.61|713.61|717|713|717.61|713.61|717|713|8
1622089840000|2021-05-27 04:30:40|716.98|712.98|717.87|713.87|718.01|714.01|716.98|712.98|16
1622089850000|2021-05-27 04:30:50|718.06|714.06|718.17|714.17|718.22|714.22|717.87|713.87|20
1622089860000|2021-05-27 04:31:00|717.87|713.87|718.56|714.56|718.58|714.58|717.87|713.87|7
1622089870000|2021-05-27 04:31:10|718.6|714.6|718.09|714.09|718.6|714.6|717.64|713.64|16
1622089880000|2021-05-27 04:31:20|718.07|714.07|718.51|714.51|718.51|714.51|717.97|713.97|16
1622089890000|2021-05-27 04:31:30|718.56|714.56|717.89|713.89|718.6|714.6|717.89|713.89|12
1622089900000|2021-05-27 04:31:40|718.63|714.63|718.93|714.93|719.16|715.16|718.63|714.63|5
1622089910000|2021-05-27 04:31:50|718.94|714.94|719.66|715.66|719.66|715.66|718.94|714.94|10
1622089920000|2021-05-27 04:32:00|719.7|715.7|719.83|715.83|719.89|715.89|719.7|715.7|9
1622089930000|2021-05-27 04:32:10|719.89|715.89|719.68|715.68|719.89|715.89|719.67|715.67|17
1622089940000|2021-05-27 04:32:20|719.66|715.66|719.64|715.64|719.75|715.75|719.59|715.59|13
1622089950000|2021-05-27 04:32:30|719.71|715.71|719.81|715.81|720.38|716.38|719.71|715.71|9
1622089960000|2021-05-27 04:32:40|719.94|715.94|719.81|715.81|719.95|715.95|719.81|715.81|8
1622089970000|2021-05-27 04:32:50|720.26|716.26|720.26|716.26|720.43|716.43|720.26|716.26|5
1622089980000|2021-05-27 04:33:00|720.43|716.43|720.33|716.33|720.59|716.59|720.32|716.32|13
1622089990000|2021-05-27 04:33:10|720.32|716.32|720.41|716.41|720.48|716.48|720.13|716.13|23
1622090000000|2021-05-27 04:33:20|720.46|716.46|720.6|716.6|720.73|716.73|720.41|716.41|15
1622090010000|2021-05-27 04:33:30|720.57|716.57|720.28|716.28|720.57|716.57|720.28|716.28|21
1622090020000|2021-05-27 04:33:40|720.27|716.27|719.69|715.69|720.27|716.27|719.68|715.68|14
1622090030000|2021-05-27 04:33:50|719.98|715.98|720.26|716.26|720.3|716.3|719.95|715.95|14
1622090040000|2021-05-27 04:34:00|720.27|716.27|720.14|716.14|720.29|716.29|720.04|716.04|18
1622090050000|2021-05-27 04:34:10|720.08|716.08|720.17|716.17|720.17|716.17|719.82|715.82|15
1622090060000|2021-05-27 04:34:20|720.2|716.2|719.76|715.76|720.2|716.2|719.72|715.72|13
1622090070000|2021-05-27 04:34:30|719.92|715.92|719.72|715.72|719.92|715.92|719.72|715.72|4
1622090080000|2021-05-27 04:34:40|719.81|715.81|719.91|715.91|719.91|715.91|719.72|715.72|11
1622090090000|2021-05-27 04:34:50|720|716|719.72|715.72|720.01|716.01|719.72|715.72|7
1622090100000|2021-05-27 04:35:00|719.81|715.81|719.24|715.24|719.88|715.88|719.24|715.24|21
1622090110000|2021-05-27 04:35:10|719.13|715.13|717.91|713.91|719.13|715.13|717.91|713.91|7
1622090120000|2021-05-27 04:35:20|717.79|713.79|717.48|713.48|717.84|713.84|717.46|713.46|11
1622090130000|2021-05-27 04:35:30|717.49|713.49|717.05|713.05|717.59|713.59|717.05|713.05|17
1622090140000|2021-05-27 04:35:40|717.06|713.06|716.35|712.35|717.07|713.07|716.35|712.35|7
1622090150000|2021-05-27 04:35:50|716.37|712.37|716.68|712.68|716.68|712.68|716.37|712.37|10
1622090160000|2021-05-27 04:36:00|716.66|712.66|716.26|712.26|716.66|712.66|716.25|712.25|4
1622090170000|2021-05-27 04:36:10|716.36|712.36|716.2|712.2|716.41|712.41|716.13|712.13|16
1622090180000|2021-05-27 04:36:20|716.22|712.22|716.18|712.18|716.25|712.25|716.14|712.14|9
1622090190000|2021-05-27 04:36:30|716.19|712.19|716.37|712.37|716.69|712.69|716.12|712.12|18
1622090200000|2021-05-27 04:36:40|716.52|712.52|716.86|712.86|716.86|712.86|716.37|712.37|5
1622090210000|2021-05-27 04:36:50|716.87|712.87|716.18|712.18|716.87|712.87|716.05|712.05|13
1622090220000|2021-05-27 04:37:00|716.17|712.17|715.83|711.83|716.22|712.22|715.74|711.74|19
1622090230000|2021-05-27 04:37:10|715.82|711.82|715.49|711.49|715.86|711.86|715.49|711.49|24
1622090240000|2021-05-27 04:37:20|715.5|711.5|715.63|711.63|715.63|711.63|715.5|711.5|11
1622090250000|2021-05-27 04:37:30|715.66|711.66|715.6|711.6|715.71|711.71|715.57|711.57|15
1622090260000|2021-05-27 04:37:40|715.61|711.61|715|711|715.68|711.68|715|711|17
1622090270000|2021-05-27 04:37:50|715.01|711.01|714.83|710.83|715.1|711.1|714.83|710.83|21
1622090280000|2021-05-27 04:38:00|714.8|710.8|714.54|710.54|714.8|710.8|714.54|710.54|13
1622090290000|2021-05-27 04:38:10|714.55|710.55|714.76|710.76|714.92|710.92|714.5|710.5|21
1622090300000|2021-05-27 04:38:20|714.79|710.79|714.97|710.97|714.98|710.98|714.78|710.78|16
1622090310000|2021-05-27 04:38:30|714.98|710.98|714.79|710.79|714.98|710.98|714.79|710.79|8
1622090320000|2021-05-27 04:38:40|714.83|710.83|714.09|710.09|714.83|710.83|714.07|710.07|18
1622090330000|2021-05-27 04:38:50|714.11|710.11|714.09|710.09|714.17|710.17|714.03|710.03|7
1622090340000|2021-05-27 04:39:00|714.1|710.1|713.95|709.95|714.44|710.44|713.94|709.94|22
1622090350000|2021-05-27 04:39:10|714.05|710.05|713.38|709.38|714.05|710.05|713.26|709.26|22
1622090360000|2021-05-27 04:39:20|713.35|709.35|713.02|709.02|713.36|709.36|713|709|13
1622090370000|2021-05-27 04:39:30|712.94|708.94|711.78|707.78|712.95|708.95|711.77|707.77|23
1622090380000|2021-05-27 04:39:40|711.77|707.77|711.24|707.24|712|708|711.24|707.24|26
1622090390000|2021-05-27 04:39:50|711.38|707.38|711.19|707.19|711.45|707.45|711.11|707.11|20
1622090400000|2021-05-27 04:40:00|711.15|707.15|711.82|707.82|712.01|708.01|711.08|707.08|24
1622090410000|2021-05-27 04:40:10|711.75|707.75|710.86|706.86|711.8|707.8|710.76|706.76|26
1622090420000|2021-05-27 04:40:20|710.83|706.83|710.62|706.62|710.84|706.84|710.49|706.49|19
1622090430000|2021-05-27 04:40:30|710.69|706.69|711.21|707.21|712.28|708.28|710.54|706.54|19
1622090440000|2021-05-27 04:40:40|711.97|707.97|712.35|708.35|712.35|708.35|711.21|707.21|11
1622090450000|2021-05-27 04:40:50|712.95|708.95|713.83|709.83|713.83|709.83|712.95|708.95|15
1622090460000|2021-05-27 04:41:00|713.86|709.86|713.89|709.89|713.99|709.99|713.85|709.85|11
1622090470000|2021-05-27 04:41:10|713.91|709.91|714.15|710.15|714.16|710.16|713.91|709.91|12
1622090480000|2021-05-27 04:41:20|714.59|710.59|713.93|709.93|714.65|710.65|713.93|709.93|8
1622090490000|2021-05-27 04:41:30|714.79|710.79|716.16|712.16|716.58|712.58|714.79|710.79|7
1622090500000|2021-05-27 04:41:40|716.67|712.67|716.07|712.07|716.67|712.67|716.07|712.07|7
1622090510000|2021-05-27 04:41:50|716.15|712.15|716.44|712.44|716.44|712.44|715.74|711.74|16
1622090520000|2021-05-27 04:42:00|716.5|712.5|717.85|713.85|717.85|713.85|716.5|712.5|10
1622090530000|2021-05-27 04:42:10|718.49|714.49|718.33|714.33|718.49|714.49|718.32|714.32|5
1622090540000|2021-05-27 04:42:20|718.25|714.25|718.54|714.54|718.54|714.54|718.06|714.06|14
1622090550000|2021-05-27 04:42:30|718.39|714.39|718.36|714.36|718.39|714.39|717.75|713.75|19
1622090560000|2021-05-27 04:42:40|718.27|714.27|718.34|714.34|718.49|714.49|718.26|714.26|9
1622090570000|2021-05-27 04:42:50|718.28|714.28|717.86|713.86|718.28|714.28|717.39|713.39|31
1622090580000|2021-05-27 04:43:00|717.87|713.87|718.49|714.49|718.49|714.49|717.87|713.87|17
1622090590000|2021-05-27 04:43:10|718.52|714.52|719.35|715.35|720.2|716.2|718.52|714.52|12
1622090600000|2021-05-27 04:43:20|719.74|715.74|720.41|716.41|720.43|716.43|719.74|715.74|9
1622090610000|2021-05-27 04:43:30|720.38|716.38|720.01|716.01|720.39|716.39|719.8|715.8|21
1622090620000|2021-05-27 04:43:40|720.02|716.02|720.01|716.01|720.07|716.07|719.81|715.81|12
1622090630000|2021-05-27 04:43:50|720.02|716.02|719.83|715.83|720.02|716.02|719.79|715.79|6
1622090640000|2021-05-27 04:44:00|719.94|715.94|720.2|716.2|720.22|716.22|719.94|715.94|13
1622090650000|2021-05-27 04:44:10|720.21|716.21|720.08|716.08|720.22|716.22|720.02|716.02|21
1622090660000|2021-05-27 04:44:20|720.13|716.13|719.66|715.66|720.13|716.13|719.6|715.6|15
1622090670000|2021-05-27 04:44:30|719.62|715.62|719.92|715.92|719.98|715.98|719.57|715.57|19
1622090680000|2021-05-27 04:44:40|719.95|715.95|720.59|716.59|720.59|716.59|719.91|715.91|17
1622090690000|2021-05-27 04:44:50|720.67|716.67|720.59|716.59|720.67|716.67|720.35|716.35|19
1622090700000|2021-05-27 04:45:00|720.6|716.6|719.81|715.81|720.67|716.67|719.81|715.81|22
1622090710000|2021-05-27 04:45:10|719.82|715.82|720.18|716.18|720.23|716.23|719.34|715.34|30
1622090720000|2021-05-27 04:45:20|720.17|716.17|720.57|716.57|720.57|716.57|720.15|716.15|12
1622090730000|2021-05-27 04:45:30|720.75|716.75|721.36|717.36|721.36|717.36|720.75|716.75|3
1622090740000|2021-05-27 04:45:40|721.21|717.21|721.22|717.22|721.22|717.22|721.21|717.21|2
1622090750000|2021-05-27 04:45:50|721.4|717.4|721.51|717.51|721.51|717.51|721.4|717.4|6
1622090760000|2021-05-27 04:46:00|721.43|717.43|721.63|717.63|721.63|717.63|721.43|717.43|5
1622090770000|2021-05-27 04:46:10|722.32|718.32|722.31|718.31|722.35|718.35|722.28|718.28|8
1622090780000|2021-05-27 04:46:20|722.32|718.32|721.48|717.48|722.32|718.32|721.48|717.48|18
1622090790000|2021-05-27 04:46:30|721.49|717.49|721.82|717.82|721.82|717.82|721.31|717.31|20
1622090800000|2021-05-27 04:46:40|721.8|717.8|721.94|717.94|721.94|717.94|721.8|717.8|9
1622090810000|2021-05-27 04:46:50|721.89|717.89|721.44|717.44|721.92|717.92|721.44|717.44|17
1622090820000|2021-05-27 04:47:00|721.45|717.45|721.93|717.93|722.11|718.11|721.45|717.45|16
1622090830000|2021-05-27 04:47:10|721.94|717.94|722.14|718.14|722.14|718.14|721.88|717.88|21
1622090840000|2021-05-27 04:47:20|722.17|718.17|722.08|718.08|722.17|718.17|721.98|717.98|19
1622090850000|2021-05-27 04:47:30|722.1|718.1|722.12|718.12|722.17|718.17|721.84|717.84|21
1622090860000|2021-05-27 04:47:40|722.09|718.09|722.07|718.07|722.1|718.1|722.05|718.05|6
1622090870000|2021-05-27 04:47:50|722.11|718.11|722.15|718.15|722.22|718.22|722.09|718.09|20
1622090880000|2021-05-27 04:48:00|722.16|718.16|722.16|718.16|722.19|718.19|722.15|718.15|16
1622090890000|2021-05-27 04:48:10|722.17|718.17|722.08|718.08|722.17|718.17|722.08|718.08|7
1622090900000|2021-05-27 04:48:20|722.1|718.1|721.67|717.67|722.1|718.1|721.67|717.67|14
1622090910000|2021-05-27 04:48:30|721.68|717.68|721.94|717.94|722|718|721.68|717.68|22
1622090920000|2021-05-27 04:48:40|722.17|718.17|723.41|719.41|723.66|719.66|722.12|718.12|21
1622090930000|2021-05-27 04:48:50|723.77|719.77|724.43|720.43|724.44|720.44|723.77|719.77|15
1622090940000|2021-05-27 04:49:00|724.42|720.42|723.93|719.93|724.43|720.43|723.86|719.86|19
1622090950000|2021-05-27 04:49:10|723.94|719.94|724|720|724.13|720.13|723.94|719.94|15
1622090960000|2021-05-27 04:49:20|724.05|720.05|723.74|719.74|724.12|720.12|723.71|719.71|27
1622090970000|2021-05-27 04:49:30|723.71|719.71|723.88|719.88|723.89|719.89|723.49|719.49|15
1622090980000|2021-05-27 04:49:40|723.87|719.87|723.89|719.89|723.89|719.89|723.85|719.85|15
1622090990000|2021-05-27 04:49:50|723.9|719.9|723.08|719.08|723.91|719.91|723.08|719.08|20
1622091000000|2021-05-27 04:50:00|722.97|718.97|722.61|718.61|723.03|719.03|722.55|718.55|10
1622091010000|2021-05-27 04:50:10|722.46|718.46|722.49|718.49|722.7|718.7|722.46|718.46|13
1622091020000|2021-05-27 04:50:20|722.47|718.47|721.93|717.93|722.51|718.51|721.93|717.93|12
1622091030000|2021-05-27 04:50:30|721.83|717.83|721.47|717.47|721.84|717.84|721.45|717.45|21
1622091040000|2021-05-27 04:50:40|721.55|717.55|721.43|717.43|721.55|717.55|721.28|717.28|16
1622091050000|2021-05-27 04:50:50|721.41|717.41|721.07|717.07|721.41|717.41|721.07|717.07|13
1622091060000|2021-05-27 04:51:00|720.85|716.85|720.79|716.79|720.88|716.88|720.76|716.76|14
1622091070000|2021-05-27 04:51:10|720.81|716.81|720.78|716.78|720.97|716.97|720.67|716.67|24
1622091080000|2021-05-27 04:51:20|720.66|716.66|719.97|715.97|720.66|716.66|719.97|715.97|15
1622091090000|2021-05-27 04:51:30|719.96|715.96|719.97|715.97|720.33|716.33|719.96|715.96|19
1622091100000|2021-05-27 04:51:40|719.91|715.91|718.74|714.74|719.91|715.91|718.74|714.74|22
1622091110000|2021-05-27 04:51:50|718.73|714.73|718.34|714.34|719.04|715.04|718.34|714.34|23
1622091120000|2021-05-27 04:52:00|718.36|714.36|718.55|714.55|718.55|714.55|718.29|714.29|18
1622091130000|2021-05-27 04:52:10|718.56|714.56|719.61|715.61|719.81|715.81|718.56|714.56|10
1622091140000|2021-05-27 04:52:20|719.21|715.21|718.55|714.55|719.21|715.21|718.49|714.49|13
1622091150000|2021-05-27 04:52:30|718.5|714.5|718.46|714.46|718.5|714.5|718.44|714.44|7
1622091160000|2021-05-27 04:52:40|718.47|714.47|718.63|714.63|718.67|714.67|718.46|714.46|9
1622091170000|2021-05-27 04:52:50|719.22|715.22|719.22|715.22|719.22|715.22|719.22|715.22|1
1622091180000|2021-05-27 04:53:00|719.27|715.27|719.95|715.95|719.95|715.95|718.79|714.79|12
1622091190000|2021-05-27 04:53:10|719.96|715.96|719.6|715.6|719.96|715.96|719.6|715.6|10
1622091200000|2021-05-27 04:53:20|719.69|715.69|720|716|720.03|716.03|719.6|715.6|12
1622091210000|2021-05-27 04:53:30|719.95|715.95|719.64|715.64|720.07|716.07|719.64|715.64|17
1622091220000|2021-05-27 04:53:40|719.77|715.77|719.5|715.5|719.77|715.77|719.32|715.32|15
1622091230000|2021-05-27 04:53:50|719.51|715.51|719.57|715.57|719.57|715.57|719.38|715.38|18
1622091240000|2021-05-27 04:54:00|719.63|715.63|719.4|715.4|719.67|715.67|719.4|715.4|18
1622091250000|2021-05-27 04:54:10|719.26|715.26|718.61|714.61|719.28|715.28|718.61|714.61|20
1622091260000|2021-05-27 04:54:20|718.6|714.6|718.59|714.59|718.61|714.61|718.5|714.5|13
1622091270000|2021-05-27 04:54:30|718.47|714.47|718.05|714.05|718.47|714.47|717.92|713.92|14
1622091280000|2021-05-27 04:54:40|717.74|713.74|717.93|713.93|717.93|713.93|717.73|713.73|14
1622091290000|2021-05-27 04:54:50|717.96|713.96|717.91|713.91|718|714|717.8|713.8|13
1622091300000|2021-05-27 04:55:00|718.15|714.15|718.64|714.64|718.64|714.64|718.12|714.12|15
1622091310000|2021-05-27 04:55:10|718.77|714.77|718.89|714.89|719.71|715.71|718.77|714.77|11
1622091320000|2021-05-27 04:55:20|718.99|714.99|718.97|714.97|718.99|714.99|718.97|714.97|2
1622091330000|2021-05-27 04:55:30|718.72|714.72|718.64|714.64|718.72|714.72|718.62|714.62|7
1622091340000|2021-05-27 04:55:40|718.65|714.65|720.33|716.33|720.33|716.33|718.58|714.58|15
1622091350000|2021-05-27 04:55:50|720.37|716.37|720.72|716.72|720.72|716.72|720.33|716.33|10
1622091360000|2021-05-27 04:56:00|720.77|716.77|720.81|716.81|721.07|717.07|720.63|716.63|9
1622091370000|2021-05-27 04:56:10|720.95|716.95|720.81|716.81|720.95|716.95|720.81|716.81|4
1622091380000|2021-05-27 04:56:20|720.91|716.91|720.64|716.64|720.91|716.91|720.38|716.38|10
1622091390000|2021-05-27 04:56:30|720.73|716.73|720.77|716.77|721.2|717.2|720.64|716.64|22
1622091400000|2021-05-27 04:56:40|720.78|716.78|721.31|717.31|721.35|717.35|720.78|716.78|24
1622091410000|2021-05-27 04:56:50|721.29|717.29|721.46|717.46|721.49|717.49|721.18|717.18|21
1622091420000|2021-05-27 04:57:00|721.49|717.49|721.33|717.33|721.49|717.49|721.32|717.32|10
1622091430000|2021-05-27 04:57:10|721.36|717.36|721.47|717.47|721.55|717.55|721.33|717.33|10
1622091440000|2021-05-27 04:57:20|721.55|717.55|721.47|717.47|721.85|717.85|721.47|717.47|11
1622091450000|2021-05-27 04:57:30|721.73|717.73|721.47|717.47|721.73|717.73|721.47|717.47|2
1622091460000|2021-05-27 04:57:40|721.63|717.63|722.16|718.16|722.16|718.16|721.47|717.47|7
1622091470000|2021-05-27 04:57:50|722.21|718.21|722.08|718.08|722.32|718.32|722.07|718.07|8
1622091480000|2021-05-27 04:58:00|721.97|717.97|723.29|719.29|723.29|719.29|721.97|717.97|19
1622091490000|2021-05-27 04:58:10|723.25|719.25|722.76|718.76|723.36|719.36|722.73|718.73|16
1622091500000|2021-05-27 04:58:20|722.77|718.77|722.82|718.82|722.82|718.82|722.77|718.77|6
1622091510000|2021-05-27 04:58:30|722.76|718.76|723|719|723|719|722.76|718.76|12
1622091520000|2021-05-27 04:58:40|722.88|718.88|722.92|718.92|722.98|718.98|722.88|718.88|7
1622091530000|2021-05-27 04:58:50|722.93|718.93|722.81|718.81|723.29|719.29|722.75|718.75|13
1622091540000|2021-05-27 04:59:00|722.82|718.82|722.85|718.85|722.85|718.85|722.82|718.82|7
1622091550000|2021-05-27 04:59:10|723.03|719.03|722.93|718.93|723.03|719.03|722.85|718.85|7
1622091560000|2021-05-27 04:59:20|722.9|718.9|722.9|718.9|722.93|718.93|722.9|718.9|5
1622091570000|2021-05-27 04:59:30|722.95|718.95|723.05|719.05|723.25|719.25|722.95|718.95|6
1622091580000|2021-05-27 04:59:40|723.25|719.25|723.73|719.73|723.73|719.73|723.05|719.05|12
1622091590000|2021-05-27 04:59:50|723.71|719.71|723.7|719.7|723.72|719.72|723.59|719.59|12
1622091600000|2021-05-27 05:00:00|723.73|719.73|723.79|719.79|723.96|719.96|723.73|719.73|17
1622091610000|2021-05-27 05:00:10|723.78|719.78|723.58|719.58|723.78|719.78|723.58|719.58|16
1622091620000|2021-05-27 05:00:20|723.6|719.6|723.57|719.57|723.65|719.65|723.57|719.57|7
1622091630000|2021-05-27 05:00:30|723.4|719.4|722.73|718.73|723.43|719.43|722.73|718.73|28
1622091640000|2021-05-27 05:00:40|722.67|718.67|722.44|718.44|722.67|718.67|722.44|718.44|4
1622091650000|2021-05-27 05:00:50|722.27|718.27|722.37|718.37|722.4|718.4|722.17|718.17|11
1622091660000|2021-05-27 05:01:00|722.36|718.36|721.65|717.65|722.36|718.36|721.65|717.65|16
1622091670000|2021-05-27 05:01:10|721.6|717.6|721.53|717.53|721.66|717.66|721.46|717.46|14
1622091680000|2021-05-27 05:01:20|721.54|717.54|721.29|717.29|721.54|717.54|721.26|717.26|12
1622091690000|2021-05-27 05:01:30|721.3|717.3|721.97|717.97|722.06|718.06|721.3|717.3|20
1622091700000|2021-05-27 05:01:40|721.99|717.99|721.4|717.4|722|718|721.29|717.29|23
1622091710000|2021-05-27 05:01:50|721.28|717.28|721.24|717.24|721.35|717.35|721.13|717.13|22
1622091720000|2021-05-27 05:02:00|721.23|717.23|721.12|717.12|721.33|717.33|720.81|716.81|25
1622091730000|2021-05-27 05:02:10|721.11|717.11|720.89|716.89|721.15|717.15|720.89|716.89|10
1622091740000|2021-05-27 05:02:20|720.85|716.85|720.87|716.87|720.87|716.87|720.85|716.85|3
1622091750000|2021-05-27 05:02:30|720.88|716.88|721.15|717.15|721.15|717.15|720.88|716.88|10
1622091760000|2021-05-27 05:02:40|720.88|716.88|720.88|716.88|721.17|717.17|720.88|716.88|10
1622091770000|2021-05-27 05:02:50|721.17|717.17|721.35|717.35|722.04|718.04|720.88|716.88|20
1622091780000|2021-05-27 05:03:00|721.36|717.36|720.96|716.96|721.37|717.37|720.91|716.91|20
1622091790000|2021-05-27 05:03:10|720.95|716.95|720.88|716.88|721.07|717.07|720.87|716.87|19
1622091800000|2021-05-27 05:03:20|720.87|716.87|720.9|716.9|721.01|717.01|720.87|716.87|18
1622091810000|2021-05-27 05:03:30|720.88|716.88|720.83|716.83|720.89|716.89|720.83|716.83|9
1622091820000|2021-05-27 05:03:40|720.88|716.88|720.61|716.61|720.88|716.88|720.61|716.61|11
1622091830000|2021-05-27 05:03:50|720.6|716.6|720.61|716.61|720.63|716.63|720.6|716.6|11
1622091840000|2021-05-27 05:04:00|720.6|716.6|720.17|716.17|720.6|716.6|719.96|715.96|18
1622091850000|2021-05-27 05:04:10|720.15|716.15|720.15|716.15|720.15|716.15|720.15|716.15|1
1622091860000|2021-05-27 05:04:20|719.96|715.96|719.84|715.84|719.96|715.96|719.69|715.69|15
1622091870000|2021-05-27 05:04:30|719.77|715.77|720.53|716.53|720.53|716.53|719.77|715.77|19
1622091880000|2021-05-27 05:04:40|720.75|716.75|719.98|715.98|720.78|716.78|719.98|715.98|18
1622091890000|2021-05-27 05:04:50|719.97|715.97|720.14|716.14|720.34|716.34|719.88|715.88|21
1622091900000|2021-05-27 05:05:00|720.44|716.44|721.03|717.03|721.39|717.39|720.44|716.44|12
1622091910000|2021-05-27 05:05:10|721.56|717.56|722.36|718.36|722.36|718.36|721.56|717.56|11
1622091920000|2021-05-27 05:05:20|722.07|718.07|722.04|718.04|722.07|718.07|722.04|718.04|2
1622091930000|2021-05-27 05:05:30|722|718|721.72|717.72|722.12|718.12|721.72|717.72|18
1622091940000|2021-05-27 05:05:40|721.7|717.7|722.22|718.22|722.22|718.22|721.69|717.69|15
1622091950000|2021-05-27 05:05:50|722.23|718.23|722.1|718.1|722.25|718.25|722.09|718.09|12
1622091960000|2021-05-27 05:06:00|722.11|718.11|722.36|718.36|722.52|718.52|722|718|24
1622091970000|2021-05-27 05:06:10|722.64|718.64|722.53|718.53|722.64|718.64|722.36|718.36|3
1622091980000|2021-05-27 05:06:20|722.63|718.63|722.53|718.53|722.63|718.63|722.53|718.53|2
1622091990000|2021-05-27 05:06:30|722.98|718.98|722.82|718.82|722.99|718.99|722.82|718.82|3
1622092000000|2021-05-27 05:06:40|722.9|718.9|723.07|719.07|723.07|719.07|722.71|718.71|6
1622092010000|2021-05-27 05:06:50|722.89|718.89|723.04|719.04|723.07|719.07|722.89|718.89|8
1622092020000|2021-05-27 05:07:00|722.9|718.9|723.38|719.38|723.38|719.38|722.9|718.9|15
1622092030000|2021-05-27 05:07:10|723.39|719.39|723.33|719.33|723.39|719.39|723.23|719.23|23
1622092040000|2021-05-27 05:07:20|723.29|719.29|723.36|719.36|723.36|719.36|723.18|719.18|20
1622092050000|2021-05-27 05:07:30|723.37|719.37|723.05|719.05|723.4|719.4|723.03|719.03|13
1622092060000|2021-05-27 05:07:40|723.03|719.03|723.11|719.11|723.2|719.2|723.03|719.03|15
1622092070000|2021-05-27 05:07:50|723.1|719.1|722.81|718.81|723.1|719.1|722.81|718.81|19
1622092080000|2021-05-27 05:08:00|722.82|718.82|721.66|717.66|722.82|718.82|721.66|717.66|26
1622092090000|2021-05-27 05:08:10|721.65|717.65|721.28|717.28|721.65|717.65|721.24|717.24|19
1622092100000|2021-05-27 05:08:20|721.31|717.31|721.5|717.5|721.62|717.62|721.31|717.31|10
1622092110000|2021-05-27 05:08:30|721.52|717.52|721.99|717.99|722.16|718.16|721.48|717.48|11
1622092120000|2021-05-27 05:08:40|721.91|717.91|721.91|717.91|722.04|718.04|721.82|717.82|20
1622092130000|2021-05-27 05:08:50|721.77|717.77|721.85|717.85|721.99|717.99|721.77|717.77|14
1622092140000|2021-05-27 05:09:00|721.89|717.89|721.74|717.74|721.93|717.93|721.73|717.73|7
1622092150000|2021-05-27 05:09:10|721.7|717.7|721.21|717.21|721.7|717.7|721.21|717.21|18
1622092160000|2021-05-27 05:09:20|721.2|717.2|721.03|717.03|721.2|717.2|720.94|716.94|11
1622092170000|2021-05-27 05:09:30|721.04|717.04|721.35|717.35|721.35|717.35|721.03|717.03|20
1622092180000|2021-05-27 05:09:40|721.4|717.4|721.31|717.31|721.5|717.5|721.26|717.26|16
1622092190000|2021-05-27 05:09:50|721.27|717.27|721.18|717.18|721.31|717.31|721.11|717.11|18
1622092200000|2021-05-27 05:10:00|721.27|717.27|721.39|717.39|721.43|717.43|721.27|717.27|19
1622092210000|2021-05-27 05:10:10|721.4|717.4|721.51|717.51|721.71|717.71|721.4|717.4|15
1622092220000|2021-05-27 05:10:20|721.57|717.57|721.78|717.78|721.79|717.79|721.57|717.57|7
1622092230000|2021-05-27 05:10:30|722.04|718.04|721.85|717.85|722.17|718.17|721.79|717.79|21
1622092240000|2021-05-27 05:10:40|721.83|717.83|721.08|717.08|721.83|717.83|721.08|717.08|23
1622092250000|2021-05-27 05:10:50|721.15|717.15|720.58|716.58|721.15|717.15|720.5|716.5|22
1622092260000|2021-05-27 05:11:00|720.57|716.57|720.18|716.18|720.58|716.58|720.18|716.18|14
1622092270000|2021-05-27 05:11:10|720.17|716.17|719.9|715.9|720.17|716.17|719.9|715.9|6
1622092280000|2021-05-27 05:11:20|719.46|715.46|719.31|715.31|719.46|715.46|719.27|715.27|8
1622092290000|2021-05-27 05:11:30|719.3|715.3|718.98|714.98|719.84|715.84|718.96|714.96|9
1622092300000|2021-05-27 05:11:40|718.67|714.67|718.76|714.76|718.8|714.8|718.67|714.67|7
1622092310000|2021-05-27 05:11:50|718.58|714.58|718.06|714.06|718.58|714.58|718.06|714.06|8
1622092320000|2021-05-27 05:12:00|718.07|714.07|717.83|713.83|718.08|714.08|717.83|713.83|11
1622092330000|2021-05-27 05:12:10|717.97|713.97|717.37|713.37|718|714|717.37|713.37|9
1622092340000|2021-05-27 05:12:20|717.24|713.24|716.79|712.79|717.24|713.24|716.79|712.79|13
1622092350000|2021-05-27 05:12:30|716.83|712.83|716.93|712.93|716.97|712.97|716.79|712.79|7
1622092360000|2021-05-27 05:12:40|716.99|712.99|716.95|712.95|717.04|713.04|716.93|712.93|7
1622092370000|2021-05-27 05:12:50|717.03|713.03|716.95|712.95|717.16|713.16|716.95|712.95|4
1622092380000|2021-05-27 05:13:00|717.2|713.2|717.72|713.72|717.73|713.73|716.95|712.95|11
1622092390000|2021-05-27 05:13:10|717.52|713.52|717.55|713.55|717.63|713.63|717.52|713.52|9
1622092400000|2021-05-27 05:13:20|717.68|713.68|717.62|713.62|717.68|713.68|717.55|713.55|10
1622092410000|2021-05-27 05:13:30|717.63|713.63|717.55|713.55|717.89|713.89|717.55|713.55|5
1622092420000|2021-05-27 05:13:40|717.67|713.67|717.55|713.55|717.69|713.69|717.55|713.55|3
1622092430000|2021-05-27 05:13:50|717.64|713.64|717.24|713.24|717.66|713.66|717.24|713.24|16
1622092440000|2021-05-27 05:14:00|717.23|713.23|716.99|712.99|717.27|713.27|716.99|712.99|15
1622092450000|2021-05-27 05:14:10|716.97|712.97|717.07|713.07|717.07|713.07|716.68|712.68|17
1622092460000|2021-05-27 05:14:20|717.09|713.09|716.45|712.45|717.11|713.11|716.45|712.45|11
1622092470000|2021-05-27 05:14:30|716.43|712.43|716.45|712.45|716.45|712.45|716.35|712.35|14
1622092480000|2021-05-27 05:14:40|716.47|712.47|717.09|713.09|717.17|713.17|716.42|712.42|19
1622092490000|2021-05-27 05:14:50|717.18|713.18|717.33|713.33|717.57|713.57|717.17|713.17|14
1622092500000|2021-05-27 05:15:00|718.24|714.24|718.23|714.23|718.24|714.24|717.69|713.69|11
1622092510000|2021-05-27 05:15:10|718.22|714.22|717.97|713.97|718.22|714.22|717.85|713.85|13
1622092520000|2021-05-27 05:15:20|718.07|714.07|718.13|714.13|718.13|714.13|717.93|713.93|17
1622092530000|2021-05-27 05:15:30|718.29|714.29|719.37|715.37|719.45|715.45|718.13|714.13|17
1622092540000|2021-05-27 05:15:40|719.22|715.22|720.76|716.76|720.76|716.76|719.22|715.22|6
1622092550000|2021-05-27 05:15:50|721.24|717.24|721.04|717.04|721.24|717.24|720.96|716.96|8
1622092560000|2021-05-27 05:16:00|721.05|717.05|721.22|717.22|721.31|717.31|721.05|717.05|13
1622092570000|2021-05-27 05:16:10|721.24|717.24|721.39|717.39|721.39|717.39|721.24|717.24|5
1622092580000|2021-05-27 05:16:20|721.46|717.46|721.29|717.29|721.46|717.46|721.15|717.15|5
1622092590000|2021-05-27 05:16:30|721.36|717.36|721|717|721.36|717.36|720.99|716.99|10
1622092600000|2021-05-27 05:16:40|720.95|716.95|720.97|716.97|721.05|717.05|720.91|716.91|12
1622092610000|2021-05-27 05:16:50|720.99|716.99|719.29|715.29|720.99|716.99|719.29|715.29|24
1622092620000|2021-05-27 05:17:00|719.25|715.25|718.93|714.93|719.29|715.29|718.84|714.84|10
1622092630000|2021-05-27 05:17:10|718.74|714.74|718.81|714.81|718.82|714.82|718|714|14
1622092640000|2021-05-27 05:17:20|718.14|714.14|716.84|712.84|718.14|714.14|716.84|712.84|19
1622092650000|2021-05-27 05:17:30|716.87|712.87|716.92|712.92|717.02|713.02|716.82|712.82|16
1622092660000|2021-05-27 05:17:40|716.94|712.94|717.11|713.11|717.11|713.11|716.89|712.89|6
1622092670000|2021-05-27 05:17:50|717.12|713.12|717.13|713.13|717.13|713.13|717.08|713.08|8
1622092680000|2021-05-27 05:18:00|717.01|713.01|716.1|712.1|717.01|713.01|716.1|712.1|16
1622092690000|2021-05-27 05:18:10|716.11|712.11|716.77|712.77|716.77|712.77|716.11|712.11|15
1622092700000|2021-05-27 05:18:20|716.79|712.79|716.68|712.68|716.83|712.83|716.68|712.68|8
1622092710000|2021-05-27 05:18:30|716.69|712.69|716.37|712.37|716.69|712.69|716.33|712.33|16
1622092720000|2021-05-27 05:18:40|716.41|712.41|716.74|712.74|716.94|712.94|716.41|712.41|18
1622092730000|2021-05-27 05:18:50|716.85|712.85|716.54|712.54|717.22|713.22|716.54|712.54|7
1622092740000|2021-05-27 05:19:00|716.62|712.62|716.39|712.39|716.72|712.72|716.33|712.33|26
1622092750000|2021-05-27 05:19:10|716.4|712.4|716.61|712.61|716.61|712.61|716.39|712.39|13
1622092760000|2021-05-27 05:19:20|716.62|712.62|716.27|712.27|716.62|712.62|716.26|712.26|10
1622092770000|2021-05-27 05:19:30|716.31|712.31|716.56|712.56|716.64|712.64|716.31|712.31|17
1622092780000|2021-05-27 05:19:40|716.57|712.57|717.88|713.88|717.88|713.88|716.57|712.57|18
1622092790000|2021-05-27 05:19:50|717.89|713.89|717.98|713.98|718.67|714.67|717.76|713.76|21
1622092800000|2021-05-27 05:20:00|717.96|713.96|718.03|714.03|718.03|714.03|717.4|713.4|28
1622092810000|2021-05-27 05:20:10|718.43|714.43|719.43|715.43|719.43|715.43|718.43|714.43|17
1622092820000|2021-05-27 05:20:20|719.86|715.86|719.43|715.43|719.91|715.91|719.43|715.43|3
1622092830000|2021-05-27 05:20:30|719.89|715.89|720.03|716.03|720.03|716.03|719.43|715.43|5
1622092840000|2021-05-27 05:20:40|719.43|715.43|719.51|715.51|719.91|715.91|719.43|715.43|4
1622092850000|2021-05-27 05:20:50|720.67|716.67|720.67|716.67|720.67|716.67|720.67|716.67|1
1622092860000|2021-05-27 05:21:00|720.96|716.96|720.31|716.31|721.18|717.18|720.31|716.31|23
1622092870000|2021-05-27 05:21:10|720.33|716.33|720.13|716.13|720.33|716.33|719.94|715.94|19
1622092880000|2021-05-27 05:21:20|719.9|715.9|720.75|716.75|720.75|716.75|719.9|715.9|14
1622092890000|2021-05-27 05:21:30|720.85|716.85|720.85|716.85|720.86|716.86|720.5|716.5|23
1622092900000|2021-05-27 05:21:40|720.86|716.86|721.17|717.17|721.19|717.19|720.71|716.71|15
1622092910000|2021-05-27 05:21:50|721.07|717.07|721.3|717.3|721.68|717.68|721.07|717.07|20
1622092920000|2021-05-27 05:22:00|721.33|717.33|721.28|717.28|721.56|717.56|721.17|717.17|18
1622092930000|2021-05-27 05:22:10|721.32|717.32|721.63|717.63|722.13|718.13|721.32|717.32|18
1622092940000|2021-05-27 05:22:20|722.13|718.13|721.63|717.63|722.16|718.16|721.63|717.63|9
1622092950000|2021-05-27 05:22:30|721.66|717.66|722.1|718.1|722.26|718.26|721.63|717.63|15
1622092960000|2021-05-27 05:22:40|722.2|718.2|722.07|718.07|722.2|718.2|722.03|718.03|10
1622092970000|2021-05-27 05:22:50|722.08|718.08|722.14|718.14|722.26|718.26|722.08|718.08|16
1622092980000|2021-05-27 05:23:00|722.16|718.16|722.29|718.29|722.36|718.36|722.16|718.16|17
1622092990000|2021-05-27 05:23:10|722.53|718.53|722.49|718.49|722.61|718.61|722.49|718.49|20
1622093000000|2021-05-27 05:23:20|722.51|718.51|722.54|718.54|722.54|718.54|722.43|718.43|8
1622093010000|2021-05-27 05:23:30|722.75|718.75|722.36|718.36|722.75|718.75|722.35|718.35|17
1622093020000|2021-05-27 05:23:40|722.35|718.35|722.43|718.43|722.43|718.43|722.34|718.34|6
1622093030000|2021-05-27 05:23:50|722.42|718.42|722.46|718.46|722.46|718.46|722.34|718.34|14
1622093040000|2021-05-27 05:24:00|722.55|718.55|722.53|718.53|722.7|718.7|722.52|718.52|13
1622093050000|2021-05-27 05:24:10|722.52|718.52|722.41|718.41|722.53|718.53|722.41|718.41|14
1622093060000|2021-05-27 05:24:20|722.4|718.4|721.08|717.08|722.4|718.4|720.87|716.87|31
1622093070000|2021-05-27 05:24:30|720.92|716.92|721.79|717.79|721.79|717.79|720.92|716.92|18
1622093080000|2021-05-27 05:24:40|721.92|717.92|721.94|717.94|722.11|718.11|721.79|717.79|10
1622093090000|2021-05-27 05:24:50|721.95|717.95|721.89|717.89|722.15|718.15|721.85|717.85|24
1622093100000|2021-05-27 05:25:00|721.87|717.87|721.19|717.19|721.87|717.87|721.19|717.19|20
1622093110000|2021-05-27 05:25:10|720.65|716.65|718.82|714.82|720.65|716.65|718.82|714.82|15
1622093120000|2021-05-27 05:25:20|718.88|714.88|717.58|713.58|718.92|714.92|717.55|713.55|29
1622093130000|2021-05-27 05:25:30|717.65|713.65|717.51|713.51|717.74|713.74|717.37|713.37|20
1622093140000|2021-05-27 05:25:40|717.54|713.54|717.28|713.28|717.68|713.68|717.04|713.04|19
1622093150000|2021-05-27 05:25:50|717.23|713.23|717.19|713.19|717.36|713.36|717.11|713.11|21
1622093160000|2021-05-27 05:26:00|717.22|713.22|716.66|712.66|717.23|713.23|716.66|712.66|22
1622093170000|2021-05-27 05:26:10|716.53|712.53|716.21|712.21|716.53|712.53|716.21|712.21|15
1622093180000|2021-05-27 05:26:20|716.23|712.23|716.37|712.37|716.41|712.41|715.92|711.92|26
1622093190000|2021-05-27 05:26:30|716.57|712.57|716.86|712.86|716.86|712.86|716.57|712.57|5
1622093200000|2021-05-27 05:26:40|716.7|712.7|716.7|712.7|716.7|712.7|716.7|712.7|1
1622093210000|2021-05-27 05:26:50|717.14|713.14|717.64|713.64|717.72|713.72|716.97|712.97|7
1622093220000|2021-05-27 05:27:00|717.5|713.5|717.25|713.25|717.55|713.55|717.14|713.14|24
1622093230000|2021-05-27 05:27:10|717.8|713.8|718.66|714.66|718.82|714.82|717.8|713.8|14
1622093240000|2021-05-27 05:27:20|718.8|714.8|718.66|714.66|718.8|714.8|718.66|714.66|6
1622093250000|2021-05-27 05:27:30|718.79|714.79|717.8|713.8|718.79|714.79|717.76|713.76|22
1622093260000|2021-05-27 05:27:40|717.79|713.79|717.14|713.14|717.79|713.79|717.13|713.13|18
1622093270000|2021-05-27 05:27:50|717.13|713.13|716.93|712.93|717.13|713.13|716.89|712.89|19
1622093280000|2021-05-27 05:28:00|716.95|712.95|717.09|713.09|717.15|713.15|716.85|712.85|16
1622093290000|2021-05-27 05:28:10|717.1|713.1|717.21|713.21|717.47|713.47|717.1|713.1|18
1622093300000|2021-05-27 05:28:20|717.29|713.29|718.22|714.22|718.6|714.6|717.27|713.27|21
1622093310000|2021-05-27 05:28:30|718.63|714.63|718.23|714.23|718.64|714.64|718.22|714.22|16
1622093320000|2021-05-27 05:28:40|718.44|714.44|717.67|713.67|718.44|714.44|717.64|713.64|13
1622093330000|2021-05-27 05:28:50|717.97|713.97|717.97|713.97|718.13|714.13|717.97|713.97|7
1622093340000|2021-05-27 05:29:00|718.18|714.18|718.11|714.11|718.26|714.26|717.97|713.97|10
1622093350000|2021-05-27 05:29:10|718.07|714.07|717.71|713.71|718.07|714.07|717.46|713.46|25
1622093360000|2021-05-27 05:29:20|717.72|713.72|718.45|714.45|718.45|714.45|717.72|713.72|15
1622093380000|2021-05-27 05:29:40|718.58|714.58|718.24|714.24|718.58|714.58|718.15|714.15|15
1622093390000|2021-05-27 05:29:50|718.17|714.17|718.02|714.02|718.28|714.28|717.99|713.99|12
1622093400000|2021-05-27 05:30:00|718.03|714.03|718.32|714.32|718.32|714.32|718.03|714.03|14
1622093410000|2021-05-27 05:30:10|718.3|714.3|718.05|714.05|718.3|714.3|717.97|713.97|16
1622093420000|2021-05-27 05:30:20|717.95|713.95|718.13|714.13|718.13|714.13|717.95|713.95|20
1622093430000|2021-05-27 05:30:30|718.1|714.1|718.18|714.18|718.3|714.3|718.1|714.1|11
1622093440000|2021-05-27 05:30:40|718.21|714.21|718.18|714.18|718.68|714.68|718.18|714.18|14
1622093450000|2021-05-27 05:30:50|719.85|715.85|719.85|715.85|719.85|715.85|719.85|715.85|1
1622093460000|2021-05-27 05:31:00|721.45|717.45|721.29|717.29|721.45|717.45|721.11|717.11|19
1622093470000|2021-05-27 05:31:10|721.32|717.32|721.44|717.44|721.82|717.82|721.29|717.29|17
1622093480000|2021-05-27 05:31:20|721.91|717.91|722.35|718.35|722.41|718.41|721.84|717.84|16
1622093490000|2021-05-27 05:31:30|722.17|718.17|721.72|717.72|722.17|718.17|721.51|717.51|23
1622093500000|2021-05-27 05:31:40|721.74|717.74|721.65|717.65|722.03|718.03|721.65|717.65|21
1622093510000|2021-05-27 05:31:50|721.69|717.69|721.59|717.59|721.78|717.78|721.44|717.44|23
1622093520000|2021-05-27 05:32:00|721.58|717.58|721.48|717.48|721.58|717.58|721.39|717.39|20
1622093530000|2021-05-27 05:32:10|721.49|717.49|721.57|717.57|721.6|717.6|721.34|717.34|14
1622093540000|2021-05-27 05:32:20|721.56|717.56|720.95|716.95|721.56|717.56|720.88|716.88|22
1622093550000|2021-05-27 05:32:30|720.91|716.91|720.77|716.77|720.91|716.91|720.66|716.66|17
1622093560000|2021-05-27 05:32:40|720.78|716.78|720.85|716.85|720.91|716.91|720.76|716.76|11
1622093570000|2021-05-27 05:32:50|720.87|716.87|720.83|716.83|720.94|716.94|720.81|716.81|13
1622093580000|2021-05-27 05:33:00|720.84|716.84|720.88|716.88|721.19|717.19|720.84|716.84|8
1622093590000|2021-05-27 05:33:10|721.03|717.03|721.68|717.68|721.68|717.68|720.88|716.88|14
1622093600000|2021-05-27 05:33:20|721.64|717.64|721.83|717.83|721.83|717.83|721.64|717.64|11
1622093610000|2021-05-27 05:33:30|721.78|717.78|721.74|717.74|721.81|717.81|721.74|717.74|8
1622093620000|2021-05-27 05:33:40|721.75|717.75|721.74|717.74|721.75|717.75|721.74|717.74|2
1622093630000|2021-05-27 05:33:50|721.78|717.78|721.9|717.9|721.9|717.9|721.75|717.75|12
1622093640000|2021-05-27 05:34:00|721.89|717.89|721.99|717.99|722|718|721.89|717.89|4
1622093650000|2021-05-27 05:34:10|722.06|718.06|721.89|717.89|722.17|718.17|721.89|717.89|6
1622093660000|2021-05-27 05:34:20|722|718|722.41|718.41|722.42|718.42|721.89|717.89|14
1622093670000|2021-05-27 05:34:30|722.3|718.3|722.28|718.28|722.41|718.41|722.27|718.27|15
1622093680000|2021-05-27 05:34:40|722.24|718.24|722.47|718.47|722.47|718.47|722.24|718.24|6
1622093690000|2021-05-27 05:34:50|722.41|718.41|722.29|718.29|722.42|718.42|722.26|718.26|8
1622093700000|2021-05-27 05:35:00|722.15|718.15|721.69|717.69|722.15|718.15|721.64|717.64|20
1622093710000|2021-05-27 05:35:10|721.37|717.37|721.17|717.17|721.39|717.39|721.08|717.08|10
1622093720000|2021-05-27 05:35:20|721.12|717.12|721.12|717.12|721.12|717.12|720.96|716.96|26
1622093730000|2021-05-27 05:35:30|721.11|717.11|720.85|716.85|721.11|717.11|720.75|716.75|16
1622093740000|2021-05-27 05:35:40|720.7|716.7|720.49|716.49|720.85|716.85|720.49|716.49|13
1622093750000|2021-05-27 05:35:50|720.65|716.65|719.9|715.9|720.65|716.65|719.74|715.74|26
1622093760000|2021-05-27 05:36:00|719.88|715.88|720.96|716.96|720.96|716.96|719.88|715.88|25
1622093770000|2021-05-27 05:36:10|720.85|716.85|720.85|716.85|721.25|717.25|720.85|716.85|8
1622093780000|2021-05-27 05:36:20|721.04|717.04|721.26|717.26|721.35|717.35|720.85|716.85|10
1622093790000|2021-05-27 05:36:30|721.56|717.56|720.61|716.61|721.56|717.56|720.5|716.5|11
1622093800000|2021-05-27 05:36:40|720.62|716.62|720.59|716.59|720.67|716.67|720.46|716.46|13
1622093810000|2021-05-27 05:36:50|720.6|716.6|721.52|717.52|721.56|717.56|720.46|716.46|20
1622093820000|2021-05-27 05:37:00|721.5|717.5|720.82|716.82|721.5|717.5|720.77|716.77|17
1622093830000|2021-05-27 05:37:10|720.81|716.81|720.7|716.7|720.85|716.85|720.53|716.53|24
1622093840000|2021-05-27 05:37:20|720.74|716.74|720.91|716.91|720.91|716.91|720.74|716.74|16
1622093850000|2021-05-27 05:37:30|720.92|716.92|720.88|716.88|720.92|716.92|720.72|716.72|19
1622093860000|2021-05-27 05:37:40|720.96|716.96|721.77|717.77|721.77|717.77|720.96|716.96|14
1622093870000|2021-05-27 05:37:50|721.71|717.71|721.77|717.77|721.77|717.77|721.71|717.71|4
1622093880000|2021-05-27 05:38:00|721.82|717.82|721.29|717.29|721.82|717.82|721.29|717.29|12
1622093890000|2021-05-27 05:38:10|721.12|717.12|720.69|716.69|721.12|717.12|720.59|716.59|25
1622093900000|2021-05-27 05:38:20|720.92|716.92|720.66|716.66|721.09|717.09|720.65|716.65|19
1622093910000|2021-05-27 05:38:30|720.65|716.65|720.64|716.64|720.69|716.69|720.54|716.54|16
1622093920000|2021-05-27 05:38:40|720.62|716.62|720.81|716.81|720.88|716.88|720.56|716.56|18
1622093930000|2021-05-27 05:38:50|720.82|716.82|720.62|716.62|720.88|716.88|720.6|716.6|21
1622093940000|2021-05-27 05:39:00|720.64|716.64|720.61|716.61|720.8|716.8|720.53|716.53|13
1622093950000|2021-05-27 05:39:10|720.97|716.97|721.42|717.42|721.51|717.51|720.97|716.97|9
1622093960000|2021-05-27 05:39:20|721.41|717.41|720.44|716.44|721.42|717.42|720.44|716.44|34
1622093970000|2021-05-27 05:39:30|720.4|716.4|720.45|716.45|720.48|716.48|720.39|716.39|16
1622093980000|2021-05-27 05:39:40|720.46|716.46|720.18|716.18|720.47|716.47|720.18|716.18|15
1622093990000|2021-05-27 05:39:50|720.15|716.15|719.93|715.93|720.15|716.15|719.85|715.85|26
1622094000000|2021-05-27 05:40:00|719.94|715.94|719.86|715.86|719.98|715.98|719.86|715.86|23
1622094010000|2021-05-27 05:40:10|719.91|715.91|719.21|715.21|719.91|715.91|719.21|715.21|27
1622094020000|2021-05-27 05:40:20|719.22|715.22|719.23|715.23|719.23|715.23|719.12|715.12|25
1622094030000|2021-05-27 05:40:30|719.25|715.25|720.65|716.65|720.65|716.65|719.19|715.19|22
1622094040000|2021-05-27 05:40:40|720.72|716.72|720.62|716.62|720.75|716.75|720.58|716.58|18
1622094050000|2021-05-27 05:40:50|720.42|716.42|720.15|716.15|720.44|716.44|720.13|716.13|9
1622094060000|2021-05-27 05:41:00|720.13|716.13|720.32|716.32|720.43|716.43|720.05|716.05|16
1622094070000|2021-05-27 05:41:10|720.46|716.46|720.45|716.45|720.67|716.67|720.32|716.32|12
1622094080000|2021-05-27 05:41:20|720.34|716.34|720.35|716.35|720.41|716.41|720.34|716.34|4
1622094090000|2021-05-27 05:41:30|720.32|716.32|720.44|716.44|720.44|716.44|720.32|716.32|6
1622094100000|2021-05-27 05:41:40|720.39|716.39|720.35|716.35|720.4|716.4|720.35|716.35|8
1622094110000|2021-05-27 05:41:50|720.39|716.39|720.46|716.46|720.54|716.54|720.27|716.27|20
1622094120000|2021-05-27 05:42:00|720.52|716.52|720.65|716.65|720.65|716.65|720.52|716.52|15
1622094130000|2021-05-27 05:42:10|720.63|716.63|721.12|717.12|721.12|717.12|720.58|716.58|21
1622094140000|2021-05-27 05:42:20|721.13|717.13|721.12|717.12|721.23|717.23|721.06|717.06|16
1622094150000|2021-05-27 05:42:30|721.13|717.13|721.14|717.14|721.24|717.24|721.07|717.07|7
1622094160000|2021-05-27 05:42:40|721.15|717.15|721.25|717.25|721.26|717.26|721.11|717.11|10
1622094170000|2021-05-27 05:42:50|721.34|717.34|721.12|717.12|721.39|717.39|721.07|717.07|13
1622094180000|2021-05-27 05:43:00|721.17|717.17|721.24|717.24|721.31|717.31|721.09|717.09|14
1622094190000|2021-05-27 05:43:10|721.23|717.23|721.31|717.31|721.31|717.31|721.21|717.21|4
1622094200000|2021-05-27 05:43:20|721.33|717.33|721.33|717.33|721.33|717.33|721.33|717.33|1
1622094220000|2021-05-27 05:43:40|721.18|717.18|721.15|717.15|721.25|717.25|721.06|717.06|14
1622094230000|2021-05-27 05:43:50|721.11|717.11|721.24|717.24|721.24|717.24|721.11|717.11|7
1622094240000|2021-05-27 05:44:00|721.23|717.23|721.22|717.22|721.23|717.23|721.18|717.18|11
1622094250000|2021-05-27 05:44:10|721.23|717.23|721.26|717.26|721.31|717.31|721.23|717.23|10
1622094260000|2021-05-27 05:44:20|721.27|717.27|721.32|717.32|721.34|717.34|721.27|717.27|9
1622094270000|2021-05-27 05:44:30|721.34|717.34|721.34|717.34|721.36|717.36|721.34|717.34|3
1622094280000|2021-05-27 05:44:40|721.32|717.32|721.54|717.54|721.54|717.54|721.32|717.32|12
1622094290000|2021-05-27 05:44:50|721.5|717.5|721.53|717.53|722.2|718.2|721.47|717.47|11
1622094300000|2021-05-27 05:45:00|721.87|717.87|722.29|718.29|722.62|718.62|721.87|717.87|15
1622094310000|2021-05-27 05:45:10|722.26|718.26|721.69|717.69|722.26|718.26|721.69|717.69|15
1622094320000|2021-05-27 05:45:20|721.78|717.78|721.88|717.88|721.91|717.91|721.78|717.78|8
1622094330000|2021-05-27 05:45:30|722|718|722.07|718.07|722.14|718.14|722|718|6
1622094340000|2021-05-27 05:45:40|722.03|718.03|722.18|718.18|722.18|718.18|721.8|717.8|13
1622094350000|2021-05-27 05:45:50|722.15|718.15|723.37|719.37|723.37|719.37|722.15|718.15|16
1622094360000|2021-05-27 05:46:00|723.5|719.5|724.35|720.35|724.42|720.42|723.5|719.5|21
1622094370000|2021-05-27 05:46:10|724.75|720.75|724.71|720.71|725.09|721.09|724.57|720.57|14
1622094380000|2021-05-27 05:46:20|724.61|720.61|724.72|720.72|724.82|720.82|724.61|720.61|11
1622094390000|2021-05-27 05:46:30|724.78|720.78|724.73|720.73|724.78|720.78|724.72|720.72|3
1622094400000|2021-05-27 05:46:40|724.28|720.28|724.28|720.28|724.28|720.28|724.26|720.26|4
1622094410000|2021-05-27 05:46:50|724.29|720.29|724.65|720.65|724.65|720.65|724.28|720.28|6
1622094420000|2021-05-27 05:47:00|724.77|720.77|725.09|721.09|725.09|721.09|724.77|720.77|16
1622094430000|2021-05-27 05:47:10|724.85|720.85|725.04|721.04|725.06|721.06|724.85|720.85|9
1622094440000|2021-05-27 05:47:20|725.05|721.05|725.04|721.04|725.05|721.05|725.03|721.03|4
1622094450000|2021-05-27 05:47:30|725.03|721.03|725.65|721.65|725.65|721.65|724.58|720.58|11
1622094460000|2021-05-27 05:47:40|725.76|721.76|725.91|721.91|725.91|721.91|725.52|721.52|9
1622094480000|2021-05-27 05:48:00|726.01|722.01|727.13|723.13|727.13|723.13|725.91|721.91|11
1622094490000|2021-05-27 05:48:10|726.69|722.69|728.29|724.29|728.29|724.29|726.69|722.69|6
1622094500000|2021-05-27 05:48:20|728.08|724.08|728.08|724.08|728.08|724.08|728.08|724.08|1
1622094510000|2021-05-27 05:48:30|728.03|724.03|727.85|723.85|728.05|724.05|727.85|723.85|3
1622094520000|2021-05-27 05:48:40|727.97|723.97|728.43|724.43|728.43|724.43|727.97|723.97|16
1622094530000|2021-05-27 05:48:50|728.47|724.47|728.75|724.75|728.75|724.75|728.47|724.47|9
1622094540000|2021-05-27 05:49:00|728.87|724.87|729.62|725.62|729.64|725.64|728.87|724.87|17
1622094550000|2021-05-27 05:49:10|729.65|725.65|729.58|725.58|729.65|725.65|729.17|725.17|18
1622094560000|2021-05-27 05:49:20|729.57|725.57|728.96|724.96|729.57|725.57|728.96|724.96|19
1622094570000|2021-05-27 05:49:30|729.06|725.06|729.99|725.99|729.99|725.99|729.06|725.06|15
1622094580000|2021-05-27 05:49:40|730.04|726.04|730.64|726.64|730.64|726.64|729.72|725.72|11
1622094590000|2021-05-27 05:49:50|730.6|726.6|730.63|726.63|730.63|726.63|730.6|726.6|4
1622094600000|2021-05-27 05:50:00|731.33|727.33|730.83|726.83|731.64|727.64|730.83|726.83|17
1622094610000|2021-05-27 05:50:10|730.85|726.85|731.01|727.01|731.02|727.02|730.5|726.5|29
1622094620000|2021-05-27 05:50:20|731.16|727.16|730.56|726.56|731.16|727.16|730.56|726.56|28
1622094630000|2021-05-27 05:50:30|730.42|726.42|730.83|726.83|730.95|726.95|730.41|726.41|26
1622094640000|2021-05-27 05:50:40|730.84|726.84|731.52|727.52|731.69|727.69|730.76|726.76|15
1622094650000|2021-05-27 05:50:50|731.49|727.49|731.34|727.34|731.63|727.63|731.12|727.12|15
1622094660000|2021-05-27 05:51:00|731.39|727.39|731.51|727.51|731.55|727.55|731.36|727.36|13
1622094670000|2021-05-27 05:51:10|731.53|727.53|731.21|727.21|731.53|727.53|731.21|727.21|21
1622094680000|2021-05-27 05:51:20|731.3|727.3|731.5|727.5|731.5|727.5|731.02|727.02|21
1622094690000|2021-05-27 05:51:30|731.52|727.52|731.45|727.45|731.57|727.57|731.45|727.45|14
1622094700000|2021-05-27 05:51:40|731.46|727.46|731.36|727.36|731.54|727.54|731.36|727.36|14
1622094710000|2021-05-27 05:51:50|731.37|727.37|731.44|727.44|731.51|727.51|731.37|727.37|14
1622094720000|2021-05-27 05:52:00|731.45|727.45|731.43|727.43|731.45|727.45|731.43|727.43|3
1622094730000|2021-05-27 05:52:10|731.47|727.47|731.48|727.48|731.48|727.48|731.27|727.27|14
1622094740000|2021-05-27 05:52:20|731.43|727.43|731.39|727.39|731.44|727.44|731.34|727.34|8
1622094750000|2021-05-27 05:52:30|731.34|727.34|731.42|727.42|731.42|727.42|731.29|727.29|6
1622094760000|2021-05-27 05:52:40|731.34|727.34|731.6|727.6|731.63|727.63|731.34|727.34|7
1622094770000|2021-05-27 05:52:50|731.61|727.61|731.95|727.95|731.95|727.95|731.34|727.34|5
1622094780000|2021-05-27 05:53:00|731.94|727.94|731.34|727.34|731.94|727.94|731.34|727.34|6
1622094790000|2021-05-27 05:53:10|731.5|727.5|732.2|728.2|732.25|728.25|731.5|727.5|4
1622094800000|2021-05-27 05:53:20|732.18|728.18|732.18|728.18|732.2|728.2|732.12|728.12|16
1622094810000|2021-05-27 05:53:30|732.17|728.17|732|728|732.17|728.17|731.98|727.98|13
1622094820000|2021-05-27 05:53:40|731.99|727.99|732.22|728.22|732.22|728.22|731.99|727.99|16
1622094830000|2021-05-27 05:53:50|732.23|728.23|732.45|728.45|732.88|728.88|732.23|728.23|15
1622094850000|2021-05-27 05:54:10|732.67|728.67|733.26|729.26|733.27|729.27|732.45|728.45|6
1622094860000|2021-05-27 05:54:20|733.16|729.16|733.23|729.23|733.37|729.37|732.53|728.53|19
1622094870000|2021-05-27 05:54:30|733.25|729.25|733.33|729.33|733.38|729.38|733.25|729.25|19
1622094880000|2021-05-27 05:54:40|733.32|729.32|733.45|729.45|733.53|729.53|733.27|729.27|25
1622094890000|2021-05-27 05:54:50|733.46|729.46|733.74|729.74|733.74|729.74|733.45|729.45|15
1622094900000|2021-05-27 05:55:00|733.7|729.7|733.58|729.58|733.7|729.7|733.42|729.42|12
1622094910000|2021-05-27 05:55:10|733.56|729.56|733.53|729.53|733.63|729.63|733.39|729.39|16
1622094920000|2021-05-27 05:55:20|733.59|729.59|733.72|729.72|734.12|730.12|733.34|729.34|16
1622094930000|2021-05-27 05:55:30|733.7|729.7|733.61|729.61|733.93|729.93|733.59|729.59|18
1622094940000|2021-05-27 05:55:40|733.56|729.56|733.35|729.35|733.56|729.56|732.95|728.95|20
1622094950000|2021-05-27 05:55:50|733.36|729.36|733.73|729.73|733.75|729.75|733.36|729.36|17
1622094960000|2021-05-27 05:56:00|733.74|729.74|733.71|729.71|733.74|729.74|733.6|729.6|21
1622094970000|2021-05-27 05:56:10|733.74|729.74|733.77|729.77|733.81|729.81|733.74|729.74|16
1622094980000|2021-05-27 05:56:20|733.78|729.78|733.29|729.29|733.79|729.79|733.22|729.22|16
1622094990000|2021-05-27 05:56:30|733.28|729.28|733.4|729.4|733.4|729.4|733.28|729.28|10
1622095000000|2021-05-27 05:56:40|733.37|729.37|733.73|729.73|733.73|729.73|733.37|729.37|10
1622095010000|2021-05-27 05:56:50|733.83|729.83|733.58|729.58|733.83|729.83|733.57|729.57|16
1622095020000|2021-05-27 05:57:00|733.59|729.59|733.38|729.38|733.6|729.6|733.35|729.35|25
1622095030000|2021-05-27 05:57:10|733.37|729.37|733.39|729.39|733.51|729.51|733.34|729.34|26
1622095040000|2021-05-27 05:57:20|733.4|729.4|733.54|729.54|733.56|729.56|733.4|729.4|16
1622095050000|2021-05-27 05:57:30|733.62|729.62|734.16|730.16|734.16|730.16|733.62|729.62|14
1622095060000|2021-05-27 05:57:40|734.2|730.2|734.18|730.18|734.52|730.52|734.18|730.18|15
1622095070000|2021-05-27 05:57:50|734.28|730.28|733.97|729.97|734.28|730.28|733.97|729.97|8
1622095080000|2021-05-27 05:58:00|733.62|729.62|734.32|730.32|734.42|730.42|733.51|729.51|32
1622095090000|2021-05-27 05:58:10|734.5|730.5|734.34|730.34|734.88|730.88|734.33|730.33|23
1622095100000|2021-05-27 05:58:20|734.33|730.33|734.04|730.04|734.44|730.44|733.89|729.89|22
1622095110000|2021-05-27 05:58:30|734.05|730.05|734.17|730.17|734.33|730.33|733.93|729.93|26
1622095120000|2021-05-27 05:58:40|734.11|730.11|734.95|730.95|734.95|730.95|734.11|730.11|16
1622095130000|2021-05-27 05:58:50|734.46|730.46|734.46|730.46|735.15|731.15|734.46|730.46|8
1622095140000|2021-05-27 05:59:00|735.03|731.03|734.46|730.46|735.03|731.03|734.46|730.46|2
1622095150000|2021-05-27 05:59:10|734.75|730.75|736.22|732.22|736.28|732.28|734.75|730.75|16
1622095160000|2021-05-27 05:59:20|736.2|732.2|736.21|732.21|736.21|732.21|735.95|731.95|20
1622095170000|2021-05-27 05:59:30|736.23|732.23|736.3|732.3|736.38|732.38|736.15|732.15|15
1622095180000|2021-05-27 05:59:40|736.27|732.27|736.57|732.57|736.57|732.57|736.24|732.24|21
1622095190000|2021-05-27 05:59:50|736.56|732.56|736.25|732.25|736.98|732.98|736.25|732.25|22
1622095200000|2021-05-27 06:00:00|736.26|732.26|736.65|732.65|736.65|732.65|735.95|731.95|28
1622095210000|2021-05-27 06:00:10|736.48|732.48|737.21|733.21|737.21|733.21|736.48|732.48|24
1622095220000|2021-05-27 06:00:20|737.31|733.31|737.45|733.45|737.51|733.51|737.31|733.31|11
1622095230000|2021-05-27 06:00:30|737.42|733.42|737.19|733.19|737.52|733.52|737.12|733.12|24
1622095240000|2021-05-27 06:00:40|737.15|733.15|736.19|732.19|737.18|733.18|736.19|732.19|32
1622095250000|2021-05-27 06:00:50|736.13|732.13|735.55|731.55|736.13|732.13|735.52|731.52|35
1622095260000|2021-05-27 06:01:00|735.52|731.52|735.84|731.84|735.96|731.96|735.52|731.52|28
1622095270000|2021-05-27 06:01:10|735.85|731.85|735.62|731.62|735.9|731.9|735.61|731.61|20
1622095280000|2021-05-27 06:01:20|735.63|731.63|735.6|731.6|735.67|731.67|735.48|731.48|19
1622095290000|2021-05-27 06:01:30|735.48|731.48|735.39|731.39|735.6|731.6|735.38|731.38|26
1622095300000|2021-05-27 06:01:40|735.36|731.36|734.97|730.97|735.41|731.41|734.96|730.96|11
1622095310000|2021-05-27 06:01:50|734.98|730.98|734.76|730.76|735.02|731.02|734.76|730.76|12
1622095320000|2021-05-27 06:02:00|734.8|730.8|734.79|730.79|734.99|730.99|734.76|730.76|12
1622095330000|2021-05-27 06:02:10|734.73|730.73|734.78|730.78|734.87|730.87|734.72|730.72|12
1622095340000|2021-05-27 06:02:20|734.82|730.82|735.1|731.1|735.21|731.21|734.79|730.79|9
1622095350000|2021-05-27 06:02:30|735.02|731.02|734.91|730.91|735.06|731.06|734.91|730.91|11
1622095360000|2021-05-27 06:02:40|734.86|730.86|734.32|730.32|734.86|730.86|734.27|730.27|20
1622095370000|2021-05-27 06:02:50|734.3|730.3|734.16|730.16|734.3|730.3|734.09|730.09|21
1622095380000|2021-05-27 06:03:00|734.14|730.14|733.48|729.48|734.14|730.14|733.32|729.32|9
1622095390000|2021-05-27 06:03:10|732.47|728.47|732.32|728.32|732.97|728.97|732.32|728.32|16
1622095400000|2021-05-27 06:03:20|732.45|728.45|732.2|728.2|732.45|728.45|732.1|728.1|24
1622095410000|2021-05-27 06:03:30|732.21|728.21|732.48|728.48|732.48|728.48|732.21|728.21|13
1622095420000|2021-05-27 06:03:40|732.71|728.71|732.33|728.33|732.72|728.72|732.24|728.24|12
1622095430000|2021-05-27 06:03:50|732.36|728.36|732.62|728.62|732.62|728.62|732.27|728.27|16
1622095440000|2021-05-27 06:04:00|732.61|728.61|732.73|728.73|732.74|728.74|732.61|728.61|8
1622095450000|2021-05-27 06:04:10|732.71|728.71|732.28|728.28|732.71|728.71|732.23|728.23|19
1622095460000|2021-05-27 06:04:20|732.29|728.29|732.29|728.29|732.3|728.3|732.19|728.19|14
1622095470000|2021-05-27 06:04:30|732.3|728.3|732.22|728.22|732.35|728.35|732.22|728.22|14
1622095480000|2021-05-27 06:04:40|732.19|728.19|732.2|728.2|732.24|728.24|732.06|728.06|14
1622095490000|2021-05-27 06:04:50|732.24|728.24|732.43|728.43|732.52|728.52|732.24|728.24|7
1622095500000|2021-05-27 06:05:00|732.4|728.4|732.39|728.39|732.47|728.47|732.39|728.39|4
1622095510000|2021-05-27 06:05:10|732.35|728.35|732.22|728.22|732.4|728.4|732.22|728.22|7
1622095520000|2021-05-27 06:05:20|732.15|728.15|731.83|727.83|732.19|728.19|731.78|727.78|13
1622095530000|2021-05-27 06:05:30|731.8|727.8|731.87|727.87|731.96|727.96|731.8|727.8|12
1622095540000|2021-05-27 06:05:40|731.95|727.95|731.67|727.67|731.95|727.95|731.5|727.5|13
1622095550000|2021-05-27 06:05:50|731.57|727.57|731.54|727.54|731.57|727.57|731.45|727.45|17
1622095560000|2021-05-27 06:06:00|731.59|727.59|732.08|728.08|732.11|728.11|731.56|727.56|12
1622095570000|2021-05-27 06:06:10|732.27|728.27|731.16|727.16|732.27|728.27|731.16|727.16|17
1622095580000|2021-05-27 06:06:20|731.05|727.05|730.66|726.66|731.06|727.06|730.66|726.66|12
1622095590000|2021-05-27 06:06:30|730.7|726.7|730.97|726.97|731.1|727.1|730.7|726.7|19
1622095600000|2021-05-27 06:06:40|730.96|726.96|730.84|726.84|730.98|726.98|730.77|726.77|21
1622095610000|2021-05-27 06:06:50|730.8|726.8|730.54|726.54|730.8|726.8|730.53|726.53|8
1622095620000|2021-05-27 06:07:00|730.55|726.55|730.71|726.71|730.72|726.72|730.49|726.49|13
1622095630000|2021-05-27 06:07:10|730.7|726.7|731.01|727.01|731.1|727.1|730.7|726.7|9
1622095640000|2021-05-27 06:07:20|730.97|726.97|730.81|726.81|731.01|727.01|730.81|726.81|11
1622095650000|2021-05-27 06:07:30|730.85|726.85|730.75|726.75|730.98|726.98|730.75|726.75|12
1622095660000|2021-05-27 06:07:40|730.76|726.76|730.68|726.68|730.76|726.76|730.64|726.64|5
1622095670000|2021-05-27 06:07:50|730.64|726.64|730.07|726.07|730.66|726.66|730.05|726.05|19
1622095680000|2021-05-27 06:08:00|730.09|726.09|730.32|726.32|730.33|726.33|729.95|725.95|13
1622095690000|2021-05-27 06:08:10|730.33|726.33|730.23|726.23|730.33|726.33|730.19|726.19|8
1622095700000|2021-05-27 06:08:20|730.19|726.19|730.29|726.29|730.29|726.29|730.19|726.19|3
1622095710000|2021-05-27 06:08:30|730.31|726.31|730.15|726.15|730.43|726.43|730.15|726.15|13
1622095720000|2021-05-27 06:08:40|730.09|726.09|729.91|725.91|730.15|726.15|729.85|725.85|17
1622095730000|2021-05-27 06:08:50|729.92|725.92|730.01|726.01|730.01|726.01|729.92|725.92|14
1622095740000|2021-05-27 06:09:00|730.02|726.02|730.12|726.12|730.12|726.12|729.99|725.99|8
1622095750000|2021-05-27 06:09:10|730.11|726.11|730.2|726.2|730.31|726.31|730.11|726.11|17
1622095760000|2021-05-27 06:09:20|730.21|726.21|730.2|726.2|730.27|726.27|730.2|726.2|6
1622095770000|2021-05-27 06:09:30|730.21|726.21|730.17|726.17|730.29|726.29|730.16|726.16|12
1622095780000|2021-05-27 06:09:40|730.18|726.18|730.17|726.17|730.22|726.22|730.17|726.17|11
1622095790000|2021-05-27 06:09:50|730.16|726.16|730.08|726.08|730.2|726.2|730.06|726.06|12
1622095800000|2021-05-27 06:10:00|730.06|726.06|729.87|725.87|730.07|726.07|729.87|725.87|5
1622095810000|2021-05-27 06:10:10|729.88|725.88|729.82|725.82|729.88|725.88|729.82|725.82|7
1622095820000|2021-05-27 06:10:20|729.85|725.85|730.06|726.06|730.09|726.09|729.85|725.85|12
1622095830000|2021-05-27 06:10:30|730.08|726.08|729.62|725.62|730.14|726.14|729.61|725.61|24
1622095840000|2021-05-27 06:10:40|729.66|725.66|729.56|725.56|729.74|725.74|729.56|725.56|9
1622095850000|2021-05-27 06:10:50|729.42|725.42|729.29|725.29|729.42|725.42|729.21|725.21|19
1622095860000|2021-05-27 06:11:00|729.28|725.28|728.99|724.99|729.31|725.31|728.94|724.94|12
1622095870000|2021-05-27 06:11:10|728.96|724.96|729.25|725.25|729.25|725.25|728.96|724.96|10
1622095880000|2021-05-27 06:11:20|729.24|725.24|729.33|725.33|729.33|725.33|729.24|725.24|6
1622095890000|2021-05-27 06:11:30|729.3|725.3|729.21|725.21|729.33|725.33|729.18|725.18|9
1622095900000|2021-05-27 06:11:40|729.18|725.18|729.21|725.21|729.29|725.29|729.06|725.06|8
1622095910000|2021-05-27 06:11:50|729.22|725.22|729.03|725.03|729.22|725.22|729.03|725.03|6
1622095920000|2021-05-27 06:12:00|729.17|725.17|730.27|726.27|730.27|726.27|729.17|725.17|9
1622095930000|2021-05-27 06:12:10|731.19|727.19|731.29|727.29|731.37|727.37|731.19|727.19|6
1622095940000|2021-05-27 06:12:20|730.95|726.95|730.77|726.77|730.96|726.96|730.27|726.27|12
1622095950000|2021-05-27 06:12:30|730.75|726.75|729.8|725.8|730.75|726.75|729.8|725.8|22
1622095960000|2021-05-27 06:12:40|729.89|725.89|729.8|725.8|729.9|725.9|729.8|725.8|5
1622095970000|2021-05-27 06:12:50|729.89|725.89|729.83|725.83|729.89|725.89|729.23|725.23|15
1622095980000|2021-05-27 06:13:00|729.82|725.82|729.88|725.88|729.97|725.97|729.72|725.72|17
1622095990000|2021-05-27 06:13:10|729.92|725.92|729.88|725.88|730.23|726.23|729.88|725.88|7
1622096000000|2021-05-27 06:13:20|730.07|726.07|729.88|725.88|730.07|726.07|729.87|725.87|6
1622096010000|2021-05-27 06:13:30|729.96|725.96|730.33|726.33|730.33|726.33|729.87|725.87|8
1622096020000|2021-05-27 06:13:40|730.22|726.22|730.32|726.32|730.33|726.33|730.22|726.22|11
1622096030000|2021-05-27 06:13:50|730.36|726.36|730.43|726.43|730.43|726.43|730.32|726.32|9
1622096040000|2021-05-27 06:14:00|730.38|726.38|730.93|726.93|731.06|727.06|730.37|726.37|19
1622096050000|2021-05-27 06:14:10|731.06|727.06|730.93|726.93|731.06|727.06|730.93|726.93|6
1622096060000|2021-05-27 06:14:20|731.06|727.06|730.9|726.9|731.06|727.06|730.87|726.87|7
1622096070000|2021-05-27 06:14:30|730.96|726.96|731.18|727.18|731.18|727.18|730.93|726.93|6
1622096080000|2021-05-27 06:14:40|731.29|727.29|731.26|727.26|731.3|727.3|731.25|727.25|4
1622096090000|2021-05-27 06:14:50|731.29|727.29|731.38|727.38|731.38|727.38|731.28|727.28|8
1622096100000|2021-05-27 06:15:00|731.62|727.62|731.37|727.37|731.62|727.62|731.37|727.37|5
1622096110000|2021-05-27 06:15:10|731.25|727.25|731.1|727.1|731.27|727.27|731.07|727.07|14
1622096120000|2021-05-27 06:15:20|731.17|727.17|731.29|727.29|731.4|727.4|731.15|727.15|16
1622096130000|2021-05-27 06:15:30|731.28|727.28|731.07|727.07|731.31|727.31|731.05|727.05|16
1622096140000|2021-05-27 06:15:40|731.22|727.22|731.08|727.08|731.22|727.22|731.01|727.01|17
1622096150000|2021-05-27 06:15:50|731.13|727.13|731.2|727.2|731.2|727.2|731.08|727.08|9
1622096160000|2021-05-27 06:16:00|731.23|727.23|731.2|727.2|731.64|727.64|731.2|727.2|11
1622096170000|2021-05-27 06:16:10|731.55|727.55|733.97|729.97|733.97|729.97|731.55|727.55|17
1622096180000|2021-05-27 06:16:20|733.96|729.96|733.97|729.97|733.97|729.97|733.96|729.96|2
1622096190000|2021-05-27 06:16:30|734.04|730.04|734.06|730.06|734.06|730.06|734.04|730.04|2
1622096200000|2021-05-27 06:16:40|734.18|730.18|733.64|729.64|734.24|730.24|733.62|729.62|9
1622096210000|2021-05-27 06:16:50|733.47|729.47|733|729|733.49|729.49|733|729|8
1622096220000|2021-05-27 06:17:00|732.99|728.99|732.91|728.91|733.03|729.03|732.87|728.87|12
1622096230000|2021-05-27 06:17:10|732.92|728.92|733.32|729.32|733.63|729.63|732.92|728.92|17
1622096240000|2021-05-27 06:17:20|733.89|729.89|733.59|729.59|733.89|729.89|733.32|729.32|17
1622096250000|2021-05-27 06:17:30|733.32|729.32|734.56|730.56|734.6|730.6|733.32|729.32|29
1622096260000|2021-05-27 06:17:40|734.55|730.55|734.47|730.47|734.55|730.55|734.39|730.39|22
1622096270000|2021-05-27 06:17:50|734.48|730.48|734.6|730.6|734.67|730.67|734.48|730.48|6
1622096280000|2021-05-27 06:18:00|734.48|730.48|734.27|730.27|734.5|730.5|734.04|730.04|14
1622096290000|2021-05-27 06:18:10|734.14|730.14|733.91|729.91|734.24|730.24|733.9|729.9|19
1622096300000|2021-05-27 06:18:20|733.87|729.87|734.06|730.06|734.06|730.06|733.87|729.87|9
1622096310000|2021-05-27 06:18:30|734.05|730.05|733.99|729.99|734.09|730.09|733.99|729.99|13
1622096320000|2021-05-27 06:18:40|734.02|730.02|733.91|729.91|734.02|730.02|733.83|729.83|9
1622096330000|2021-05-27 06:18:50|733.92|729.92|733.93|729.93|733.93|729.93|733.9|729.9|5
1622096340000|2021-05-27 06:19:00|733.96|729.96|733.94|729.94|733.97|729.97|733.93|729.93|6
1622096350000|2021-05-27 06:19:10|734.02|730.02|732.89|728.89|734.02|730.02|732.89|728.89|25
1622096360000|2021-05-27 06:19:20|732.88|728.88|733.28|729.28|733.31|729.31|732.67|728.67|20
1622096370000|2021-05-27 06:19:30|733.26|729.26|732.9|728.9|733.26|729.26|732.89|728.89|18
1622096380000|2021-05-27 06:19:40|732.81|728.81|732.63|728.63|732.81|728.81|732.63|728.63|8
1622096390000|2021-05-27 06:19:50|732.65|728.65|732.42|728.42|732.65|728.65|732.42|728.42|12
1622096400000|2021-05-27 06:20:00|732.44|728.44|732.78|728.78|732.78|728.78|732.37|728.37|15
1622096410000|2021-05-27 06:20:10|732.77|728.77|732.47|728.47|732.78|728.78|732.47|728.47|6
1622096420000|2021-05-27 06:20:20|732.52|728.52|731.97|727.97|732.52|728.52|731.97|727.97|12
1622096430000|2021-05-27 06:20:30|731.96|727.96|731.82|727.82|731.96|727.96|731.82|727.82|13
1622096440000|2021-05-27 06:20:40|731.87|727.87|732.07|728.07|732.07|728.07|731.85|727.85|17
1622096450000|2021-05-27 06:20:50|732.06|728.06|732.57|728.57|732.65|728.65|732.04|728.04|15
1622096460000|2021-05-27 06:21:00|732.58|728.58|732.67|728.67|732.67|728.67|732.58|728.58|2
1622096470000|2021-05-27 06:21:10|732.8|728.8|732.62|728.62|732.8|728.8|732.62|728.62|3
1622096480000|2021-05-27 06:21:20|732.63|728.63|732.52|728.52|732.78|728.78|732.52|728.52|11
1622096490000|2021-05-27 06:21:30|732.51|728.51|732.47|728.47|732.58|728.58|732.43|728.43|14
1622096500000|2021-05-27 06:21:40|732.44|728.44|732.49|728.49|732.64|728.64|732.44|728.44|9
1622096510000|2021-05-27 06:21:50|732.5|728.5|732.73|728.73|732.73|728.73|732.5|728.5|14
1622096520000|2021-05-27 06:22:00|732.79|728.79|732.72|728.72|732.88|728.88|732.72|728.72|9
1622096530000|2021-05-27 06:22:10|732.74|728.74|732.6|728.6|732.74|728.74|732.6|728.6|9
1622096540000|2021-05-27 06:22:20|732.63|728.63|732.54|728.54|732.63|728.63|732.47|728.47|10
1622096550000|2021-05-27 06:22:30|732.46|728.46|732.4|728.4|732.46|728.46|732.37|728.37|12
1622096560000|2021-05-27 06:22:40|732.44|728.44|732.39|728.39|732.49|728.49|732.36|728.36|10
1622096570000|2021-05-27 06:22:50|732.37|728.37|732.5|728.5|732.5|728.5|732.34|728.34|13
1622096580000|2021-05-27 06:23:00|732.49|728.49|732.49|728.49|732.49|728.49|732.49|728.49|1
1622096590000|2021-05-27 06:23:10|732.51|728.51|732.4|728.4|732.51|728.51|732.4|728.4|3
1622096600000|2021-05-27 06:23:20|732.33|728.33|732.35|728.35|732.35|728.35|732.33|728.33|9
1622096610000|2021-05-27 06:23:30|732.34|728.34|732.35|728.35|732.35|728.35|732.34|728.34|6
1622096620000|2021-05-27 06:23:40|732.34|728.34|732.34|728.34|732.35|728.35|732.34|728.34|3
1622096630000|2021-05-27 06:23:50|732.31|728.31|732.42|728.42|732.43|728.43|732.31|728.31|10
1622096640000|2021-05-27 06:24:00|732.4|728.4|733.31|729.31|733.48|729.48|732.4|728.4|18
1622096650000|2021-05-27 06:24:10|733.88|729.88|733.35|729.35|733.97|729.97|733.31|729.31|16
1622096660000|2021-05-27 06:24:20|733.46|729.46|732.92|728.92|733.46|729.46|732.89|728.89|18
1622096670000|2021-05-27 06:24:30|732.9|728.9|733.04|729.04|733.15|729.15|732.9|728.9|13
1622096680000|2021-05-27 06:24:40|733.03|729.03|733.07|729.07|733.07|729.07|732.97|728.97|14
1622096690000|2021-05-27 06:24:50|733.11|729.11|733.16|729.16|733.16|729.16|733.04|729.04|4
1622096700000|2021-05-27 06:25:00|733.12|729.12|733.12|729.12|733.41|729.41|733.12|729.12|11
1622096720000|2021-05-27 06:25:20|733.15|729.15|733.12|729.12|733.15|729.15|733.12|729.12|2
1622096730000|2021-05-27 06:25:30|733.25|729.25|733.33|729.33|733.33|729.33|733.18|729.18|14
1622096740000|2021-05-27 06:25:40|733.31|729.31|733.05|729.05|733.31|729.31|733.04|729.04|22
1622096750000|2021-05-27 06:25:50|733.04|729.04|733.17|729.17|733.27|729.27|733.02|729.02|16
1622096760000|2021-05-27 06:26:00|733.16|729.16|733.02|729.02|733.18|729.18|733.02|729.02|4
1622096770000|2021-05-27 06:26:10|733.05|729.05|732.91|728.91|733.05|729.05|732.89|728.89|10
1622096780000|2021-05-27 06:26:20|732.93|728.93|732.42|728.42|732.93|728.93|732.41|728.41|14
1622096790000|2021-05-27 06:26:30|732.52|728.52|732.71|728.71|732.85|728.85|732.52|728.52|18
1622096800000|2021-05-27 06:26:40|732.72|728.72|733.04|729.04|733.05|729.05|732.7|728.7|11
1622096810000|2021-05-27 06:26:50|732.94|728.94|732.95|728.95|733.04|729.04|732.93|728.93|7
1622096820000|2021-05-27 06:27:00|732.96|728.96|732.96|728.96|732.96|728.96|732.96|728.96|1
1622096830000|2021-05-27 06:27:10|732.89|728.89|732.91|728.91|732.91|728.91|732.89|728.89|3
1622096840000|2021-05-27 06:27:20|732.86|728.86|732.89|728.89|732.89|728.89|732.86|728.86|2
1622096850000|2021-05-27 06:27:30|732.98|728.98|732.63|728.63|733.16|729.16|732.63|728.63|8
1622096860000|2021-05-27 06:27:40|732.61|728.61|732.47|728.47|732.62|728.62|732.43|728.43|11
1622096870000|2021-05-27 06:27:50|732.48|728.48|732.5|728.5|732.55|728.55|732.47|728.47|8
1622096880000|2021-05-27 06:28:00|732.53|728.53|732.41|728.41|732.53|728.53|732.4|728.4|14
1622096890000|2021-05-27 06:28:10|732.4|728.4|732.44|728.44|732.45|728.45|732.4|728.4|11
1622096900000|2021-05-27 06:28:20|732.45|728.45|732.27|728.27|732.45|728.45|732.27|728.27|8
1622096910000|2021-05-27 06:28:30|732.13|728.13|731.51|727.51|732.15|728.15|731.51|727.51|27
1622096920000|2021-05-27 06:28:40|731.5|727.5|731.58|727.58|731.58|727.58|731.41|727.41|17
1622096930000|2021-05-27 06:28:50|731.6|727.6|731.28|727.28|731.6|727.6|731.28|727.28|14
1622096940000|2021-05-27 06:29:00|731.24|727.24|730.6|726.6|731.24|727.24|730.54|726.54|16
1622096950000|2021-05-27 06:29:10|730.07|726.07|730.03|726.03|730.11|726.11|729.81|725.81|15
1622096960000|2021-05-27 06:29:20|730.09|726.09|730.32|726.32|730.44|726.44|730.09|726.09|9
1622096970000|2021-05-27 06:29:30|730.47|726.47|730.64|726.64|730.82|726.82|730.39|726.39|20
1622096980000|2021-05-27 06:29:40|730.65|726.65|730.98|726.98|730.98|726.98|730.65|726.65|11
1622096990000|2021-05-27 06:29:50|730.96|726.96|731.88|727.88|731.91|727.91|730.96|726.96|14
1622097000000|2021-05-27 06:30:00|731.85|727.85|731.12|727.12|731.85|727.85|730.96|726.96|12
1622097010000|2021-05-27 06:30:10|730.96|726.96|730.96|726.96|731.06|727.06|730.96|726.96|3
1622097030000|2021-05-27 06:30:30|731.05|727.05|730.69|726.69|731.05|727.05|730.69|726.69|17
1622097040000|2021-05-27 06:30:40|731.02|727.02|730.84|726.84|731.04|727.04|730.82|726.82|15
1622097050000|2021-05-27 06:30:50|730.81|726.81|730.75|726.75|730.83|726.83|730.74|726.74|6
1622097060000|2021-05-27 06:31:00|730.76|726.76|730.74|726.74|730.81|726.81|730.74|726.74|7
1622097070000|2021-05-27 06:31:10|730.65|726.65|730.57|726.57|730.65|726.65|730.56|726.56|10
1622097080000|2021-05-27 06:31:20|730.58|726.58|730.58|726.58|730.61|726.61|730.57|726.57|13
1622097090000|2021-05-27 06:31:30|730.6|726.6|730.98|726.98|731.05|727.05|730.6|726.6|12
1622097100000|2021-05-27 06:31:40|731.11|727.11|731.31|727.31|731.48|727.48|731.08|727.08|11
1622097110000|2021-05-27 06:31:50|731.32|727.32|731.18|727.18|731.33|727.33|731.05|727.05|14
1622097120000|2021-05-27 06:32:00|731.17|727.17|731.35|727.35|731.35|727.35|731.14|727.14|11
1622097130000|2021-05-27 06:32:10|731.14|727.14|731.14|727.14|731.73|727.73|731.14|727.14|12
1622097140000|2021-05-27 06:32:20|731.74|727.74|733.31|729.31|733.31|729.31|731.14|727.14|3
1622097150000|2021-05-27 06:32:30|733.29|729.29|733.25|729.25|733.3|729.3|733.23|729.23|7
1622097160000|2021-05-27 06:32:40|733.24|729.24|732.93|728.93|733.24|729.24|732.93|728.93|13
1622097170000|2021-05-27 06:32:50|732.9|728.9|732.95|728.95|732.95|728.95|732.89|728.89|8
1622097180000|2021-05-27 06:33:00|732.92|728.92|732.96|728.96|733.03|729.03|732.9|728.9|15
1622097190000|2021-05-27 06:33:10|733|729|733.1|729.1|733.1|729.1|732.99|728.99|9
1622097200000|2021-05-27 06:33:20|733.21|729.21|733.3|729.3|733.3|729.3|733.21|729.21|6
1622097210000|2021-05-27 06:33:30|733.43|729.43|733.3|729.3|733.43|729.43|733.3|729.3|2
1622097220000|2021-05-27 06:33:40|733.47|729.47|733.3|729.3|733.54|729.54|733.3|729.3|8
1622097230000|2021-05-27 06:33:50|733.35|729.35|733.32|729.32|733.54|729.54|733.32|729.32|8
1622097240000|2021-05-27 06:34:00|733.48|729.48|733.41|729.41|733.48|729.48|733.3|729.3|6
1622097250000|2021-05-27 06:34:10|733.3|729.3|733.96|729.96|733.96|729.96|733.3|729.3|2
1622097260000|2021-05-27 06:34:20|734|730|734.15|730.15|734.24|730.24|733.96|729.96|7
1622097270000|2021-05-27 06:34:30|734.24|730.24|734.64|730.64|734.77|730.77|734.24|730.24|7
1622097280000|2021-05-27 06:34:40|734.56|730.56|734.36|730.36|734.56|730.56|734.36|730.36|9
1622097290000|2021-05-27 06:34:50|734.39|730.39|734.53|730.53|734.53|730.53|734.39|730.39|4
1622097300000|2021-05-27 06:35:00|734.46|730.46|734.3|730.3|734.46|730.46|734.27|730.27|8
1622097310000|2021-05-27 06:35:10|734.36|730.36|733.98|729.98|734.62|730.62|733.98|729.98|16
1622097320000|2021-05-27 06:35:20|733.97|729.97|734.01|730.01|734.01|730.01|733.88|729.88|9
1622097330000|2021-05-27 06:35:30|734.11|730.11|733.89|729.89|734.13|730.13|733.81|729.81|18
1622097340000|2021-05-27 06:35:40|733.96|729.96|733.93|729.93|734.07|730.07|733.93|729.93|8
1622097350000|2021-05-27 06:35:50|733.91|729.91|734.03|730.03|734.03|730.03|733.72|729.72|15
1622097360000|2021-05-27 06:36:00|734|730|733.9|729.9|734|730|733.86|729.86|4
1622097370000|2021-05-27 06:36:10|733.86|729.86|733.9|729.9|733.9|729.9|733.86|729.86|3
1622097380000|2021-05-27 06:36:20|733.74|729.74|732.96|728.96|733.75|729.75|732.81|728.81|15
1622097390000|2021-05-27 06:36:30|732.9|728.9|733.23|729.23|733.25|729.25|732.9|728.9|24
1622097400000|2021-05-27 06:36:40|733.15|729.15|733.04|729.04|733.23|729.23|732.94|728.94|12
1622097410000|2021-05-27 06:36:50|733.05|729.05|733.12|729.12|733.25|729.25|733.05|729.05|24
1622097420000|2021-05-27 06:37:00|733.15|729.15|732.76|728.76|733.15|729.15|732.71|728.71|10
1622097430000|2021-05-27 06:37:10|732.72|728.72|732.9|728.9|732.9|728.9|732.72|728.72|17
1622097440000|2021-05-27 06:37:20|732.93|728.93|733.09|729.09|733.12|729.12|732.93|728.93|15
1622097450000|2021-05-27 06:37:30|733.07|729.07|732.99|728.99|733.07|729.07|732.99|728.99|8
1622097460000|2021-05-27 06:37:40|732.98|728.98|732.94|728.94|732.99|728.99|732.88|728.88|20
1622097470000|2021-05-27 06:37:50|732.81|728.81|732.83|728.83|732.92|728.92|732.81|728.81|14
1622097480000|2021-05-27 06:38:00|732.88|728.88|732.86|728.86|732.9|728.9|732.8|728.8|11
1622097490000|2021-05-27 06:38:10|732.82|728.82|732.91|728.91|733.14|729.14|732.82|728.82|12
1622097500000|2021-05-27 06:38:20|732.93|728.93|732.93|728.93|732.94|728.94|732.93|728.93|3
1622097510000|2021-05-27 06:38:30|732.94|728.94|733.01|729.01|733.01|729.01|732.94|728.94|8
1622097520000|2021-05-27 06:38:40|732.99|728.99|732.98|728.98|733.01|729.01|732.97|728.97|6
1622097530000|2021-05-27 06:38:50|732.97|728.97|732.89|728.89|732.97|728.97|732.88|728.88|6
1622097540000|2021-05-27 06:39:00|732.9|728.9|732.95|728.95|732.95|728.95|732.89|728.89|6
1622097550000|2021-05-27 06:39:10|732.94|728.94|732.97|728.97|733.02|729.02|732.94|728.94|7
1622097560000|2021-05-27 06:39:20|732.96|728.96|732.72|728.72|732.96|728.96|732.7|728.7|5
1622097570000|2021-05-27 06:39:30|732.71|728.71|732.77|728.77|732.83|728.83|732.7|728.7|6
1622097590000|2021-05-27 06:39:50|732.78|728.78|732.78|728.78|732.78|728.78|732.78|728.78|1
1622097600000|2021-05-27 06:40:00|732.77|728.77|732.77|728.77|732.78|728.78|732.77|728.77|7
1622097610000|2021-05-27 06:40:10|732.78|728.78|732.92|728.92|732.99|728.99|732.77|728.77|13
1622097620000|2021-05-27 06:40:20|733.01|729.01|733.09|729.09|733.09|729.09|733.01|729.01|5
1622097630000|2021-05-27 06:40:30|733.51|729.51|733.53|729.53|733.55|729.55|733.49|729.49|7
1622097640000|2021-05-27 06:40:40|733.55|729.55|733.44|729.44|733.55|729.55|733.44|729.44|7
1622097650000|2021-05-27 06:40:50|733.43|729.43|733.02|729.02|733.43|729.43|733|729|20
1622097660000|2021-05-27 06:41:00|733.03|729.03|733|729|733.07|729.07|732.99|728.99|11
1622097670000|2021-05-27 06:41:10|732.97|728.97|732.49|728.49|732.97|728.97|732.49|728.49|10
1622097680000|2021-05-27 06:41:20|732.51|728.51|733.01|729.01|733.01|729.01|732.44|728.44|18
1622097690000|2021-05-27 06:41:30|733|729|732.65|728.65|733.01|729.01|732.63|728.63|26
1622097700000|2021-05-27 06:41:40|732.59|728.59|732.7|728.7|732.74|728.74|732.51|728.51|12
1622097710000|2021-05-27 06:41:50|732.71|728.71|732.88|728.88|732.9|728.9|732.71|728.71|11
1622097720000|2021-05-27 06:42:00|732.97|728.97|732.98|728.98|732.98|728.98|732.96|728.96|8
1622097730000|2021-05-27 06:42:10|732.97|728.97|734.61|730.61|734.89|730.89|732.97|728.97|15
1622097740000|2021-05-27 06:42:20|734.56|730.56|734.49|730.49|734.83|730.83|734.33|730.33|23
1622097750000|2021-05-27 06:42:30|734.48|730.48|734.23|730.23|734.48|730.48|734.16|730.16|26
1622097760000|2021-05-27 06:42:40|734.24|730.24|734.24|730.24|734.45|730.45|734.24|730.24|12
1622097770000|2021-05-27 06:42:50|734.33|730.33|734.1|730.1|734.33|730.33|734.07|730.07|14
1622097780000|2021-05-27 06:43:00|734.17|730.17|734.28|730.28|734.53|730.53|734.17|730.17|17
1622097790000|2021-05-27 06:43:10|734.43|730.43|735.22|731.22|735.36|731.36|734.28|730.28|19
1622097800000|2021-05-27 06:43:20|735.24|731.24|734.88|730.88|735.24|731.24|734.88|730.88|16
1622097810000|2021-05-27 06:43:30|734.89|730.89|734.9|730.9|735|731|734.89|730.89|14
1622097820000|2021-05-27 06:43:40|734.92|730.92|734.75|730.75|734.96|730.96|734.75|730.75|19
1622097830000|2021-05-27 06:43:50|734.78|730.78|734.93|730.93|734.93|730.93|734.78|730.78|12
1622097840000|2021-05-27 06:44:00|734.89|730.89|735.21|731.21|735.21|731.21|734.88|730.88|16
1622097850000|2021-05-27 06:44:10|735.2|731.2|735.43|731.43|735.43|731.43|735.2|731.2|9
1622097860000|2021-05-27 06:44:20|735.53|731.53|735.93|731.93|736.04|732.04|735.43|731.43|11
1622097870000|2021-05-27 06:44:30|735.95|731.95|735.84|731.84|736.05|732.05|735.84|731.84|7
1622097880000|2021-05-27 06:44:40|735.86|731.86|735.78|731.78|735.86|731.86|735.71|731.71|8
1622097890000|2021-05-27 06:44:50|735.8|731.8|735.77|731.77|735.83|731.83|735.56|731.56|20
1622097900000|2021-05-27 06:45:00|735.76|731.76|735.37|731.37|735.78|731.78|735.37|731.37|20
1622097910000|2021-05-27 06:45:10|735.36|731.36|735.37|731.37|735.37|731.37|735.06|731.06|15
1622097920000|2021-05-27 06:45:20|735.38|731.38|735.05|731.05|735.39|731.39|735.03|731.03|24
1622097930000|2021-05-27 06:45:30|735.04|731.04|734.75|730.75|735.04|731.04|734.72|730.72|16
1622097940000|2021-05-27 06:45:40|734.76|730.76|734.74|730.74|734.76|730.76|734.71|730.71|12
1622097950000|2021-05-27 06:45:50|734.75|730.75|734.62|730.62|734.75|730.75|734.57|730.57|11
1622097960000|2021-05-27 06:46:00|734.59|730.59|734.01|730.01|734.62|730.62|734.01|730.01|17
1622097970000|2021-05-27 06:46:10|734.02|730.02|733.78|729.78|734.02|730.02|733.78|729.78|14
1622097980000|2021-05-27 06:46:20|733.91|729.91|733.93|729.93|733.94|729.94|733.86|729.86|8
1622097990000|2021-05-27 06:46:30|733.81|729.81|733.98|729.98|734.21|730.21|733.81|729.81|18
1622098000000|2021-05-27 06:46:40|733.88|729.88|734.49|730.49|734.6|730.6|733.88|729.88|10
1622098010000|2021-05-27 06:46:50|734.5|730.5|734.54|730.54|734.57|730.57|734.38|730.38|9
1622098020000|2021-05-27 06:47:00|734.38|730.38|735.52|731.52|735.52|731.52|734.38|730.38|16
1622098030000|2021-05-27 06:47:10|735.98|731.98|736.28|732.28|736.34|732.34|735.11|731.11|8
1622098040000|2021-05-27 06:47:20|736.08|732.08|736.04|732.04|736.11|732.11|736.03|732.03|4
1622098050000|2021-05-27 06:47:30|736.05|732.05|736.31|732.31|736.31|732.31|735.89|731.89|3
1622098060000|2021-05-27 06:47:40|736.28|732.28|736.52|732.52|736.52|732.52|736.12|732.12|21
1622098070000|2021-05-27 06:47:50|736.54|732.54|736.75|732.75|736.77|732.77|736.46|732.46|13
1622098080000|2021-05-27 06:48:00|736.68|732.68|736.68|732.68|736.68|732.68|736.67|732.67|3
1622098090000|2021-05-27 06:48:10|736.75|732.75|736.45|732.45|736.77|732.77|736.45|732.45|16
1622098100000|2021-05-27 06:48:20|736.43|732.43|736.54|732.54|736.58|732.58|736.15|732.15|15
1622098110000|2021-05-27 06:48:30|736.6|732.6|736.6|732.6|736.6|732.6|736.6|732.6|1
1622098120000|2021-05-27 06:48:40|736.55|732.55|736.94|732.94|737.02|733.02|736.55|732.55|11
1622098130000|2021-05-27 06:48:50|736.95|732.95|736.77|732.77|736.95|732.95|736.74|732.74|5
1622098140000|2021-05-27 06:49:00|736.74|732.74|736.74|732.74|737.35|733.35|736.74|732.74|9
1622098150000|2021-05-27 06:49:10|737.35|733.35|737.08|733.08|737.35|733.35|737.07|733.07|11
1622098160000|2021-05-27 06:49:20|737.09|733.09|737.04|733.04|737.1|733.1|737.04|733.04|7
1622098170000|2021-05-27 06:49:30|737.03|733.03|739.13|735.13|739.13|735.13|737.03|733.03|14
1622098180000|2021-05-27 06:49:40|739.04|735.04|738.96|734.96|739.13|735.13|738.94|734.94|6
1622098190000|2021-05-27 06:49:50|738.99|734.99|739.24|735.24|739.29|735.29|738.99|734.99|9
1622098200000|2021-05-27 06:50:00|739.23|735.23|739.71|735.71|739.71|735.71|739.13|735.13|13
1622098210000|2021-05-27 06:50:10|739.6|735.6|739.44|735.44|739.6|735.6|739.31|735.31|11
1622098220000|2021-05-27 06:50:20|739.3|735.3|739.65|735.65|740|736|739.3|735.3|8
1622098230000|2021-05-27 06:50:30|739.92|735.92|740.03|736.03|740.03|736.03|739.65|735.65|5
1622098240000|2021-05-27 06:50:40|740.37|736.37|740.32|736.32|740.64|736.64|740.03|736.03|12
1622098250000|2021-05-27 06:50:50|740.03|736.03|740.39|736.39|740.4|736.4|740.03|736.03|7
1622098260000|2021-05-27 06:51:00|740.4|736.4|740.49|736.49|740.49|736.49|740.4|736.4|5
1622098270000|2021-05-27 06:51:10|740.5|736.5|741.26|737.26|741.26|737.26|740.5|736.5|14
1622098280000|2021-05-27 06:51:20|741.31|737.31|740.84|736.84|741.31|737.31|740.62|736.62|18
1622098290000|2021-05-27 06:51:30|740.92|736.92|740.4|736.4|741|737|740.3|736.3|24
1622098300000|2021-05-27 06:51:40|740.39|736.39|740.49|736.49|740.62|736.62|740.38|736.38|16
1622098310000|2021-05-27 06:51:50|740.47|736.47|739.99|735.99|740.49|736.49|739.96|735.96|20
1622098320000|2021-05-27 06:52:00|739.96|735.96|738.76|734.76|739.96|735.96|738.64|734.64|30
1622098330000|2021-05-27 06:52:10|738.75|734.75|739.84|735.84|739.85|735.85|738.71|734.71|23
1622098340000|2021-05-27 06:52:20|739.82|735.82|739.32|735.32|739.82|735.82|739.13|735.13|21
1622098350000|2021-05-27 06:52:30|739.3|735.3|739.36|735.36|739.84|735.84|739.16|735.16|20
1622098360000|2021-05-27 06:52:40|739.34|735.34|739.5|735.5|739.55|735.55|739.34|735.34|19
1622098370000|2021-05-27 06:52:50|739.47|735.47|739.45|735.45|739.47|735.47|739.33|735.33|9
1622098380000|2021-05-27 06:53:00|739.36|735.36|739.46|735.46|739.55|735.55|739.35|735.35|15
1622098390000|2021-05-27 06:53:10|739.44|735.44|740.01|736.01|740.16|736.16|739.35|735.35|19
1622098400000|2021-05-27 06:53:20|740.23|736.23|740.6|736.6|740.76|736.76|740.01|736.01|18
1622098410000|2021-05-27 06:53:30|740.58|736.58|740.31|736.31|740.58|736.58|740.16|736.16|14
1622098420000|2021-05-27 06:53:40|740.21|736.21|740.43|736.43|740.43|736.43|740.21|736.21|11
1622098430000|2021-05-27 06:53:50|740.32|736.32|740.31|736.31|740.54|736.54|740.31|736.31|11
1622098440000|2021-05-27 06:54:00|740.44|736.44|740.31|736.31|740.46|736.46|740.18|736.18|11
1622098450000|2021-05-27 06:54:10|740.32|736.32|740.66|736.66|740.66|736.66|740.32|736.32|13
1622098460000|2021-05-27 06:54:20|740.32|736.32|740.32|736.32|740.77|736.77|740.32|736.32|5
1622098470000|2021-05-27 06:54:30|740.85|736.85|741.3|737.3|741.35|737.35|740.85|736.85|5
1622098480000|2021-05-27 06:54:40|741.26|737.26|741.34|737.34|741.36|737.36|741.26|737.26|15
1622098490000|2021-05-27 06:54:50|741.39|737.39|741.48|737.48|741.53|737.53|741.39|737.39|7
1622098500000|2021-05-27 06:55:00|741.49|737.49|740.74|736.74|741.49|737.49|740.74|736.74|17
1622098510000|2021-05-27 06:55:10|740.75|736.75|740.59|736.59|740.75|736.75|740.59|736.59|11
1622098520000|2021-05-27 06:55:20|740.61|736.61|740.72|736.72|740.72|736.72|740.6|736.6|9
1622098530000|2021-05-27 06:55:30|740.73|736.73|740.72|736.72|740.8|736.8|740.61|736.61|20
1622098540000|2021-05-27 06:55:40|740.73|736.73|739.79|735.79|740.73|736.73|739.79|735.79|13
1622098550000|2021-05-27 06:55:50|739.8|735.8|739.92|735.92|739.92|735.92|739.66|735.66|19
1622098560000|2021-05-27 06:56:00|739.93|735.93|740.56|736.56|740.56|736.56|739.93|735.93|10
1622098570000|2021-05-27 06:56:10|740.55|736.55|739.78|735.78|740.55|736.55|739.78|735.78|14
1622098580000|2021-05-27 06:56:20|739.83|735.83|739.73|735.73|739.91|735.91|739.72|735.72|16
1622098590000|2021-05-27 06:56:30|739.74|735.74|739.81|735.81|740.03|736.03|739.72|735.72|19
1622098600000|2021-05-27 06:56:40|739.72|735.72|740.08|736.08|740.12|736.12|739.72|735.72|24
1622098610000|2021-05-27 06:56:50|740.09|736.09|740.12|736.12|740.18|736.18|740.04|736.04|14
1622098620000|2021-05-27 06:57:00|740.21|736.21|741.92|737.92|741.92|737.92|740.12|736.12|16
1622098630000|2021-05-27 06:57:10|741.91|737.91|741.63|737.63|741.94|737.94|741.57|737.57|18
1622098640000|2021-05-27 06:57:20|741.64|737.64|740.84|736.84|741.67|737.67|740.84|736.84|28
1622098650000|2021-05-27 06:57:30|740.82|736.82|741.28|737.28|741.42|737.42|740.66|736.66|27
1622098660000|2021-05-27 06:57:40|741.29|737.29|741.21|737.21|741.4|737.4|741.19|737.19|26
1622098670000|2021-05-27 06:57:50|741.09|737.09|740.84|736.84|741.23|737.23|740.83|736.83|28
1622098680000|2021-05-27 06:58:00|740.86|736.86|740.77|736.77|741.06|737.06|740.74|736.74|23
1622098690000|2021-05-27 06:58:10|740.78|736.78|740.54|736.54|740.78|736.78|740.37|736.37|20
1622098700000|2021-05-27 06:58:20|740.55|736.55|740.82|736.82|740.96|736.96|740.41|736.41|22
1622098710000|2021-05-27 06:58:30|740.73|736.73|741.14|737.14|741.18|737.18|740.73|736.73|19
1622098720000|2021-05-27 06:58:40|741.09|737.09|741.87|737.87|741.92|737.92|741.09|737.09|21
1622098730000|2021-05-27 06:58:50|741.7|737.7|741.64|737.64|741.78|737.78|741.59|737.59|17
1622098740000|2021-05-27 06:59:00|741.59|737.59|741.18|737.18|741.63|737.63|741.17|737.17|15
1622098750000|2021-05-27 06:59:10|741.17|737.17|740.96|736.96|741.18|737.18|740.94|736.94|17
1622098760000|2021-05-27 06:59:20|740.97|736.97|740.6|736.6|740.99|736.99|740.58|736.58|17
1622098770000|2021-05-27 06:59:30|740.63|736.63|740.58|736.58|740.63|736.63|740.43|736.43|17
1622098780000|2021-05-27 06:59:40|740.59|736.59|740.42|736.42|740.59|736.59|740.34|736.34|17
1622098790000|2021-05-27 06:59:50|740.4|736.4|740.47|736.47|740.47|736.47|740.14|736.14|30
1622098800000|2021-05-27 07:00:00|740.5|736.5|740.16|736.16|740.51|736.51|740.12|736.12|18
1622098810000|2021-05-27 07:00:10|740.17|736.17|740.31|736.31|740.4|736.4|740.17|736.17|21
1622098820000|2021-05-27 07:00:20|740.34|736.34|740.33|736.33|740.37|736.37|740.32|736.32|17
1622098830000|2021-05-27 07:00:30|740.39|736.39|740.36|736.36|740.55|736.55|740.32|736.32|15
1622098840000|2021-05-27 07:00:40|740.35|736.35|740.2|736.2|740.35|736.35|740.12|736.12|12
1622098850000|2021-05-27 07:00:50|740.17|736.17|740.05|736.05|740.17|736.17|740.03|736.03|13
1622098860000|2021-05-27 07:01:00|740.01|736.01|739.14|735.14|740.01|736.01|739.14|735.14|18
1622098870000|2021-05-27 07:01:10|739.23|735.23|739.35|735.35|739.43|735.43|739.14|735.14|7
1622098880000|2021-05-27 07:01:20|739.14|735.14|739.14|735.14|739.36|735.36|739.14|735.14|4
1622098890000|2021-05-27 07:01:30|739.18|735.18|739.39|735.39|739.39|735.39|739.18|735.18|3
1622098900000|2021-05-27 07:01:40|739.5|735.5|739.2|735.2|739.76|735.76|739.2|735.2|22
1622098910000|2021-05-27 07:01:50|739.14|735.14|738.51|734.51|739.23|735.23|738.49|734.49|16
1622098920000|2021-05-27 07:02:00|738.53|734.53|738.32|734.32|738.55|734.55|738.32|734.32|18
1622098930000|2021-05-27 07:02:10|738.49|734.49|738.61|734.61|738.61|734.61|738.43|734.43|11
1622098940000|2021-05-27 07:02:20|738.62|734.62|738.41|734.41|738.62|734.62|738.41|734.41|8
1622098950000|2021-05-27 07:02:30|738.42|734.42|738.2|734.2|738.45|734.45|738.17|734.17|11
1622098960000|2021-05-27 07:02:40|738.21|734.21|738.03|734.03|738.22|734.22|738.03|734.03|16
1622098970000|2021-05-27 07:02:50|738.02|734.02|738.03|734.03|738.04|734.04|738.02|734.02|4
1622098980000|2021-05-27 07:03:00|738.04|734.04|738.02|734.02|738.04|734.04|738.01|734.01|4
1622098990000|2021-05-27 07:03:10|738|734|738.01|734.01|738.02|734.02|738|734|6
1622099000000|2021-05-27 07:03:20|738|734|738.62|734.62|738.62|734.62|738|734|18
1622099010000|2021-05-27 07:03:30|738.92|734.92|739.57|735.57|739.57|735.57|738.62|734.62|11
1622099020000|2021-05-27 07:03:40|739.38|735.38|739.38|735.38|739.38|735.38|739.38|735.38|1
1622099030000|2021-05-27 07:03:50|739.61|735.61|739.41|735.41|739.61|735.61|739.41|735.41|8
1622099040000|2021-05-27 07:04:00|739.34|735.34|739.47|735.47|739.48|735.48|739.34|735.34|14
1622099050000|2021-05-27 07:04:10|739.46|735.46|739.35|735.35|739.47|735.47|739.34|735.34|11
1622099060000|2021-05-27 07:04:20|739.32|735.32|739.31|735.31|739.4|735.4|739.31|735.31|7
1622099070000|2021-05-27 07:04:30|739.29|735.29|739.22|735.22|739.29|735.29|739.22|735.22|6
1622099080000|2021-05-27 07:04:40|739.2|735.2|739.25|735.25|739.32|735.32|739.18|735.18|15
1622099090000|2021-05-27 07:04:50|739.24|735.24|739.33|735.33|739.51|735.51|739.24|735.24|18
1622099100000|2021-05-27 07:05:00|739.29|735.29|739.3|735.3|739.38|735.38|739.28|735.28|15
1622099110000|2021-05-27 07:05:10|739.31|735.31|739.35|735.35|739.43|735.43|739.31|735.31|18
1622099120000|2021-05-27 07:05:20|739.34|735.34|739.23|735.23|739.34|735.34|739.18|735.18|16
1622099130000|2021-05-27 07:05:30|739.24|735.24|739.25|735.25|739.25|735.25|739.22|735.22|13
1622099140000|2021-05-27 07:05:40|739.26|735.26|739.54|735.54|739.91|735.91|739.26|735.26|14
1622099150000|2021-05-27 07:05:50|739.66|735.66|739.57|735.57|739.73|735.73|739.54|735.54|17
1622099160000|2021-05-27 07:06:00|739.56|735.56|739.55|735.55|739.56|735.56|739.43|735.43|11
1622099170000|2021-05-27 07:06:10|739.56|735.56|739.68|735.68|739.94|735.94|739.55|735.55|14
1622099180000|2021-05-27 07:06:20|739.67|735.67|739.55|735.55|739.69|735.69|739.55|735.55|10
1622099190000|2021-05-27 07:06:30|739.56|735.56|739.46|735.46|739.56|735.56|739.45|735.45|6
1622099200000|2021-05-27 07:06:40|739.47|735.47|739.53|735.53|739.54|735.54|739.47|735.47|6
1622099210000|2021-05-27 07:06:50|739.5|735.5|739.47|735.47|739.5|735.5|739.47|735.47|5
1622099220000|2021-05-27 07:07:00|739.48|735.48|739.47|735.47|739.48|735.48|739.47|735.47|2
1622099230000|2021-05-27 07:07:10|739.46|735.46|739.37|735.37|739.51|735.51|739.37|735.37|7
1622099240000|2021-05-27 07:07:20|739.34|735.34|739.18|735.18|739.34|735.34|739.18|735.18|4
1622099250000|2021-05-27 07:07:30|739.15|735.15|739.19|735.19|739.19|735.19|739.07|735.07|5
1622099260000|2021-05-27 07:07:40|739.2|735.2|738.78|734.78|739.2|735.2|738.78|734.78|12
1622099270000|2021-05-27 07:07:50|738.63|734.63|738.3|734.3|738.63|734.63|738.3|734.3|8
1622099280000|2021-05-27 07:08:00|738.31|734.31|738.17|734.17|738.32|734.32|738.17|734.17|11
1622099290000|2021-05-27 07:08:10|738.18|734.18|737.87|733.87|738.32|734.32|737.87|733.87|9
1622099300000|2021-05-27 07:08:20|737.88|733.88|738.13|734.13|738.17|734.17|737.88|733.88|16
1622099310000|2021-05-27 07:08:30|738.14|734.14|738.24|734.24|738.27|734.27|738.14|734.14|12
1622099320000|2021-05-27 07:08:40|738.25|734.25|737.95|733.95|738.25|734.25|737.94|733.94|8
1622099330000|2021-05-27 07:08:50|737.96|733.96|737.95|733.95|737.97|733.97|737.95|733.95|3
1622099340000|2021-05-27 07:09:00|737.97|733.97|738.09|734.09|738.18|734.18|737.97|733.97|11
1622099350000|2021-05-27 07:09:10|738.12|734.12|738.19|734.19|738.19|734.19|738.03|734.03|4
1622099360000|2021-05-27 07:09:20|738.16|734.16|738.16|734.16|738.16|734.16|738.16|734.16|1
1622099370000|2021-05-27 07:09:30|738.13|734.13|738.06|734.06|738.13|734.13|738.05|734.05|3
1622099380000|2021-05-27 07:09:40|738.05|734.05|738.06|734.06|738.06|734.06|738.05|734.05|2
1622099390000|2021-05-27 07:09:50|738.2|734.2|737.86|733.86|738.2|734.2|737.84|733.84|6
1622099400000|2021-05-27 07:10:00|737.84|733.84|737.72|733.72|737.84|733.84|737.67|733.67|11
1622099410000|2021-05-27 07:10:10|737.71|733.71|737.79|733.79|737.82|733.82|737.71|733.71|14
1622099420000|2021-05-27 07:10:20|737.73|733.73|736.86|732.86|737.73|733.73|736.86|732.86|22
1622099430000|2021-05-27 07:10:30|736.84|732.84|736.79|732.79|736.95|732.95|736.78|732.78|12
1622099440000|2021-05-27 07:10:40|736.8|732.8|736.79|732.79|736.86|732.86|736.7|732.7|14
1622099450000|2021-05-27 07:10:50|736.81|732.81|736.84|732.84|736.9|732.9|736.69|732.69|11
1622099460000|2021-05-27 07:11:00|736.87|732.87|736.87|732.87|736.87|732.87|736.78|732.78|16
1622099470000|2021-05-27 07:11:10|736.86|732.86|736.61|732.61|736.86|732.86|736.61|732.61|16
1622099480000|2021-05-27 07:11:20|736.62|732.62|736.6|732.6|736.62|732.62|736.59|732.59|8
1622099490000|2021-05-27 07:11:30|736.55|732.55|735.85|731.85|736.58|732.58|735.85|731.85|18
1622099500000|2021-05-27 07:11:40|735.72|731.72|735.76|731.76|735.77|731.77|735.63|731.63|19
1622099510000|2021-05-27 07:11:50|735.77|731.77|735.72|731.72|735.77|731.77|735.72|731.72|6
1622099520000|2021-05-27 07:12:00|735.71|731.71|736.54|732.54|736.61|732.61|735.68|731.68|17
1622099530000|2021-05-27 07:12:10|736.56|732.56|736.56|732.56|736.61|732.61|736.54|732.54|9
1622099540000|2021-05-27 07:12:20|736.59|732.59|737.18|733.18|737.18|733.18|736.59|732.59|17
1622099550000|2021-05-27 07:12:30|737.02|733.02|736.53|732.53|737.02|733.02|736.53|732.53|18
1622099560000|2021-05-27 07:12:40|736.52|732.52|736.64|732.64|736.66|732.66|736.51|732.51|17
1622099570000|2021-05-27 07:12:50|736.66|732.66|736.6|732.6|736.66|732.66|736.6|732.6|3
1622099580000|2021-05-27 07:13:00|736.62|732.62|736.94|732.94|736.94|732.94|736.59|732.59|7
1622099590000|2021-05-27 07:13:10|736.9|732.9|736.81|732.81|736.9|732.9|736.81|732.81|5
1622099600000|2021-05-27 07:13:20|736.77|732.77|736.8|732.8|736.8|732.8|736.74|732.74|11
1622099610000|2021-05-27 07:13:30|736.81|732.81|736.83|732.83|736.87|732.87|736.81|732.81|13
1622099620000|2021-05-27 07:13:40|736.82|732.82|736.87|732.87|736.87|732.87|736.82|732.82|5
1622099630000|2021-05-27 07:13:50|736.88|732.88|736.63|732.63|736.95|732.95|736.58|732.58|23
1622099640000|2021-05-27 07:14:00|736.64|732.64|736.77|732.77|736.78|732.78|736.61|732.61|12
1622099650000|2021-05-27 07:14:10|736.76|732.76|736.77|732.77|736.77|732.77|736.76|732.76|2
1622099660000|2021-05-27 07:14:20|736.91|732.91|737.14|733.14|737.49|733.49|736.91|732.91|18
1622099670000|2021-05-27 07:14:30|737.11|733.11|736.61|732.61|737.11|733.11|736.61|732.61|21
1622099680000|2021-05-27 07:14:40|736.42|732.42|737.05|733.05|737.05|733.05|736.42|732.42|17
1622099690000|2021-05-27 07:14:50|737.04|733.04|737.06|733.06|737.06|733.06|737.02|733.02|3
1622099700000|2021-05-27 07:15:00|737.16|733.16|737.18|733.18|737.23|733.23|737.16|733.16|14
1622099710000|2021-05-27 07:15:10|737.19|733.19|737.08|733.08|737.19|733.19|737.07|733.07|5
1622099720000|2021-05-27 07:15:20|737.07|733.07|736.99|732.99|737.07|733.07|736.97|732.97|5
1622099730000|2021-05-27 07:15:30|736.98|732.98|736.64|732.64|736.98|732.98|736.64|732.64|9
1622099740000|2021-05-27 07:15:40|736.57|732.57|736.43|732.43|736.57|732.57|736.42|732.42|7
1622099750000|2021-05-27 07:15:50|736.44|732.44|736.16|732.16|736.44|732.44|736.16|732.16|7
1622099760000|2021-05-27 07:16:00|736.17|732.17|736.59|732.59|736.6|732.6|736.09|732.09|16
1622099770000|2021-05-27 07:16:10|736.6|732.6|736.49|732.49|736.61|732.61|736.44|732.44|9
1622099780000|2021-05-27 07:16:20|736.48|732.48|736.48|732.48|736.48|732.48|736.48|732.48|1
1622099790000|2021-05-27 07:16:30|736.5|732.5|736.29|732.29|736.5|732.5|736.28|732.28|5
1622099800000|2021-05-27 07:16:40|736.28|732.28|735.89|731.89|736.28|732.28|735.89|731.89|18
1622099810000|2021-05-27 07:16:50|735.67|731.67|735.58|731.58|735.67|731.67|735.58|731.58|4
1622099820000|2021-05-27 07:17:00|735.25|731.25|735.2|731.2|735.25|731.25|735.2|731.2|10
1622099830000|2021-05-27 07:17:10|735.22|731.22|735.01|731.01|735.22|731.22|734.8|730.8|18
1622099840000|2021-05-27 07:17:20|735.2|731.2|735.15|731.15|735.21|731.21|735.02|731.02|17
1622099850000|2021-05-27 07:17:30|735.13|731.13|734.8|730.8|735.13|731.13|734.73|730.73|22
1622099860000|2021-05-27 07:17:40|734.81|730.81|734.7|730.7|734.85|730.85|734.67|730.67|14
1622099870000|2021-05-27 07:17:50|734.68|730.68|734.46|730.46|734.74|730.74|734.46|730.46|17
1622099880000|2021-05-27 07:18:00|734.4|730.4|734.57|730.57|734.58|730.58|734.29|730.29|25
1622099890000|2021-05-27 07:18:10|734.56|730.56|734.55|730.55|734.72|730.72|734.38|730.38|27
1622099900000|2021-05-27 07:18:20|734.56|730.56|734.48|730.48|734.68|730.68|734.48|730.48|20
1622099910000|2021-05-27 07:18:30|734.43|730.43|734.09|730.09|734.46|730.46|734.09|730.09|12
1622099920000|2021-05-27 07:18:40|734.18|730.18|734.38|730.38|734.39|730.39|734.18|730.18|9
1622099930000|2021-05-27 07:18:50|734.3|730.3|734.32|730.32|734.32|730.32|734.28|730.28|9
1622099940000|2021-05-27 07:19:00|734.22|730.22|734.33|730.33|734.33|730.33|734.22|730.22|9
1622099950000|2021-05-27 07:19:10|734.35|730.35|734.46|730.46|734.55|730.55|734.35|730.35|9
1622099960000|2021-05-27 07:19:20|734.57|730.57|734.46|730.46|734.62|730.62|734.46|730.46|6
1622099970000|2021-05-27 07:19:30|734.65|730.65|735|731|735|731|734.46|730.46|4
1622099980000|2021-05-27 07:19:40|735.05|731.05|734.45|730.45|735.05|731.05|734.45|730.45|10
1622099990000|2021-05-27 07:19:50|734.46|730.46|734.44|730.44|734.55|730.55|734.4|730.4|15
1622100000000|2021-05-27 07:20:00|734.53|730.53|734.72|730.72|734.88|730.88|734.46|730.46|17
1622100010000|2021-05-27 07:20:10|735.39|731.39|735.69|731.69|735.69|731.69|735.36|731.36|8
1622100020000|2021-05-27 07:20:20|735.87|731.87|735.58|731.58|736.07|732.07|735.56|731.56|12
1622100030000|2021-05-27 07:20:30|735.48|731.48|736.16|732.16|736.16|732.16|735.48|731.48|7
1622100050000|2021-05-27 07:20:50|735.98|731.98|735.98|731.98|735.98|731.98|735.98|731.98|1
1622100060000|2021-05-27 07:21:00|736|732|736.08|732.08|736.16|732.16|736|732|5
1622100070000|2021-05-27 07:21:10|735.95|731.95|735.74|731.74|735.95|731.95|735.66|731.66|9
1622100080000|2021-05-27 07:21:20|735.72|731.72|736.13|732.13|736.18|732.18|735.72|731.72|14
1622100090000|2021-05-27 07:21:30|736.14|732.14|736.15|732.15|736.15|732.15|736.14|732.14|2
1622100100000|2021-05-27 07:21:40|736.12|732.12|736.01|732.01|736.12|732.12|735.98|731.98|4
1622100110000|2021-05-27 07:21:50|735.92|731.92|735.87|731.87|735.93|731.93|735.85|731.85|5
1622100120000|2021-05-27 07:22:00|735.88|731.88|735.15|731.15|735.92|731.92|734.85|730.85|27
1622100130000|2021-05-27 07:22:10|735.2|731.2|735.28|731.28|735.35|731.35|735.15|731.15|12
1622100140000|2021-05-27 07:22:20|735.43|731.43|735.59|731.59|735.64|731.64|735.43|731.43|10
1622100150000|2021-05-27 07:22:30|735.63|731.63|735.52|731.52|735.63|731.63|735.44|731.44|11
1622100160000|2021-05-27 07:22:40|735.53|731.53|735.51|731.51|735.55|731.55|735.46|731.46|12
1622100170000|2021-05-27 07:22:50|735.52|731.52|735.5|731.5|735.54|731.54|735.49|731.49|7
1622100180000|2021-05-27 07:23:00|735.52|731.52|735.71|731.71|735.82|731.82|735.52|731.52|17
1622100190000|2021-05-27 07:23:10|736.23|732.23|736.15|732.15|736.37|732.37|736.14|732.14|18
1622100200000|2021-05-27 07:23:20|736.16|732.16|736.69|732.69|736.69|732.69|736.16|732.16|15
1622100210000|2021-05-27 07:23:30|736.7|732.7|736.65|732.65|736.7|732.7|736.65|732.65|3
1622100220000|2021-05-27 07:23:40|736.66|732.66|736.69|732.69|736.8|732.8|736.66|732.66|8
1622100230000|2021-05-27 07:23:50|736.89|732.89|736.69|732.69|736.92|732.92|736.69|732.69|7
1622100240000|2021-05-27 07:24:00|736.79|732.79|737.11|733.11|737.22|733.22|736.69|732.69|8
1622100250000|2021-05-27 07:24:10|737.23|733.23|737.09|733.09|737.23|733.23|737.09|733.09|11
1622100260000|2021-05-27 07:24:20|737.08|733.08|737.21|733.21|737.22|733.22|737.08|733.08|9
1622100270000|2021-05-27 07:24:30|737.2|733.2|737.2|733.2|737.2|733.2|737.2|733.2|1
1622100280000|2021-05-27 07:24:40|737.21|733.21|737.21|733.21|737.21|733.21|737.2|733.2|3
1622100290000|2021-05-27 07:24:50|737.2|733.2|737.12|733.12|737.2|733.2|737.12|733.12|2
1622100300000|2021-05-27 07:25:00|737.13|733.13|737.23|733.23|737.23|733.23|737.13|733.13|6
1622100310000|2021-05-27 07:25:10|737.22|733.22|737.54|733.54|737.54|733.54|737.22|733.22|8
1622100320000|2021-05-27 07:25:20|737.55|733.55|737.57|733.57|737.59|733.59|737.52|733.52|9
1622100330000|2021-05-27 07:25:30|737.62|733.62|737.62|733.62|737.62|733.62|737.62|733.62|1
1622100340000|2021-05-27 07:25:40|737.79|733.79|737.8|733.8|737.85|733.85|737.62|733.62|7
1622100350000|2021-05-27 07:25:50|737.82|733.82|737.8|733.8|737.92|733.92|737.8|733.8|4
1622100360000|2021-05-27 07:26:00|737.92|733.92|738.8|734.8|738.8|734.8|737.8|733.8|6
1622100370000|2021-05-27 07:26:10|739.03|735.03|738.96|734.96|739.5|735.5|738.96|734.96|9
1622100380000|2021-05-27 07:26:20|738.89|734.89|738.95|734.95|739.04|735.04|738.89|734.89|13
1622100390000|2021-05-27 07:26:30|739.04|735.04|738.96|734.96|739.04|735.04|738.96|734.96|2
1622100400000|2021-05-27 07:26:40|738.97|734.97|738.74|734.74|738.98|734.98|738.73|734.73|12
1622100410000|2021-05-27 07:26:50|738.76|734.76|738.83|734.83|738.83|734.83|738.73|734.73|8
1622100420000|2021-05-27 07:27:00|738.81|734.81|738.17|734.17|738.83|734.83|738.17|734.17|21
1622100430000|2021-05-27 07:27:10|738.14|734.14|737.66|733.66|738.14|734.14|737.51|733.51|13
1622100440000|2021-05-27 07:27:20|737.67|733.67|738.26|734.26|738.31|734.31|737.66|733.66|19
1622100450000|2021-05-27 07:27:30|738.24|734.24|737.72|733.72|738.24|734.24|737.72|733.72|17
1622100460000|2021-05-27 07:27:40|737.73|733.73|737.78|733.78|737.78|733.78|737.71|733.71|14
1622100470000|2021-05-27 07:27:50|737.67|733.67|737.62|733.62|737.67|733.67|737.61|733.61|13
1622100480000|2021-05-27 07:28:00|737.61|733.61|736.47|732.47|737.61|733.61|736.29|732.29|21
1622100490000|2021-05-27 07:28:10|736.48|732.48|736.73|732.73|736.84|732.84|736.48|732.48|14
1622100500000|2021-05-27 07:28:20|736.8|732.8|736.49|732.49|736.8|732.8|736.49|732.49|15
1622100510000|2021-05-27 07:28:30|736.48|732.48|736.21|732.21|736.48|732.48|736.19|732.19|14
1622100520000|2021-05-27 07:28:40|736.17|732.17|735.82|731.82|736.17|732.17|735.73|731.73|13
1622100530000|2021-05-27 07:28:50|735.78|731.78|735.83|731.83|735.83|731.83|735.69|731.69|9
1622100540000|2021-05-27 07:29:00|735.81|731.81|735.94|731.94|736.2|732.2|735.63|731.63|18
1622100550000|2021-05-27 07:29:10|736.27|732.27|735.93|731.93|736.5|732.5|735.92|731.92|24
1622100560000|2021-05-27 07:29:20|736.03|732.03|736.02|732.02|736.09|732.09|735.94|731.94|11
1622100570000|2021-05-27 07:29:30|736.03|732.03|736.56|732.56|736.67|732.67|736.03|732.03|18
1622100580000|2021-05-27 07:29:40|736.57|732.57|736.54|732.54|736.58|732.58|736.47|732.47|14
1622100590000|2021-05-27 07:29:50|736.57|732.57|736.77|732.77|736.77|732.77|736.57|732.57|6
1622100600000|2021-05-27 07:30:00|736.75|732.75|736.77|732.77|736.85|732.85|736.75|732.75|8
1622100610000|2021-05-27 07:30:10|736.78|732.78|736.91|732.91|736.91|732.91|736.78|732.78|11
1622100620000|2021-05-27 07:30:20|737.21|733.21|737.22|733.22|737.22|733.22|737.21|733.21|2
1622100630000|2021-05-27 07:30:30|737.35|733.35|737.51|733.51|737.51|733.51|736.91|732.91|9
1622100640000|2021-05-27 07:30:40|737.52|733.52|737.31|733.31|737.58|733.58|736.91|732.91|9
1622100650000|2021-05-27 07:30:50|737.32|733.32|738.37|734.37|738.37|734.37|736.91|732.91|6
1622100660000|2021-05-27 07:31:00|738.38|734.38|738.73|734.73|738.75|734.75|737.84|733.84|13
1622100670000|2021-05-27 07:31:10|738.74|734.74|738.73|734.73|738.77|734.77|738.7|734.7|8
1622100680000|2021-05-27 07:31:20|738.75|734.75|738.59|734.59|738.82|734.82|738.42|734.42|16
1622100690000|2021-05-27 07:31:30|738.61|734.61|738.64|734.64|738.7|734.7|738.61|734.61|10
1622100700000|2021-05-27 07:31:40|738.71|734.71|738.38|734.38|738.73|734.73|738.38|734.38|19
1622100710000|2021-05-27 07:31:50|738.39|734.39|738.74|734.74|738.75|734.75|738.39|734.39|14
1622100720000|2021-05-27 07:32:00|738.72|734.72|738.94|734.94|738.94|734.94|738.72|734.72|7
1622100730000|2021-05-27 07:32:10|738.85|734.85|738.85|734.85|739.02|735.02|738.85|734.85|4
1622100740000|2021-05-27 07:32:20|738.97|734.97|738.97|734.97|738.98|734.98|738.85|734.85|6
1622100750000|2021-05-27 07:32:30|738.98|734.98|739.26|735.26|739.26|735.26|738.97|734.97|4
1622100760000|2021-05-27 07:32:40|739.24|735.24|739.24|735.24|739.24|735.24|739.24|735.24|1
1622100770000|2021-05-27 07:32:50|738.92|734.92|738.95|734.95|738.95|734.95|738.85|734.85|4
1622100780000|2021-05-27 07:33:00|738.85|734.85|739.13|735.13|739.32|735.32|738.85|734.85|3
1622100790000|2021-05-27 07:33:10|739.15|735.15|738.95|734.95|739.15|735.15|738.95|734.95|5
1622100800000|2021-05-27 07:33:20|739.04|735.04|739.08|735.08|739.25|735.25|739.03|735.03|12
1622100810000|2021-05-27 07:33:30|739.21|735.21|739.45|735.45|739.45|735.45|739.21|735.21|4
1622100820000|2021-05-27 07:33:40|739.34|735.34|739.25|735.25|739.34|735.34|739.25|735.25|2
1622100830000|2021-05-27 07:33:50|739.24|735.24|738.98|734.98|739.24|735.24|738.96|734.96|8
1622100840000|2021-05-27 07:34:00|739.02|735.02|739.03|735.03|739.03|735.03|738.98|734.98|6
1622100850000|2021-05-27 07:34:10|739.09|735.09|739.09|735.09|739.09|735.09|739.07|735.07|6
1622100860000|2021-05-27 07:34:20|739.1|735.1|739.49|735.49|739.49|735.49|739.1|735.1|3
1622100870000|2021-05-27 07:34:30|739.13|735.13|739.16|735.16|739.25|735.25|739.13|735.13|4
1622100880000|2021-05-27 07:34:40|739.15|735.15|739.37|735.37|739.37|735.37|739.1|735.1|8
1622100890000|2021-05-27 07:34:50|739.43|735.43|739.44|735.44|739.45|735.45|739.3|735.3|12
1622100900000|2021-05-27 07:35:00|739.43|735.43|739.64|735.64|739.66|735.66|739.43|735.43|13
1622100910000|2021-05-27 07:35:10|739.77|735.77|739.82|735.82|739.82|735.82|739.77|735.77|4
1622100920000|2021-05-27 07:35:20|739.81|735.81|739.65|735.65|740.44|736.44|739.65|735.65|10
1622100930000|2021-05-27 07:35:30|740.47|736.47|739.65|735.65|740.51|736.51|739.65|735.65|10
1622100940000|2021-05-27 07:35:40|740.38|736.38|741.72|737.72|741.72|737.72|739.65|735.65|8
1622100950000|2021-05-27 07:35:50|741.82|737.82|741.56|737.56|741.87|737.87|741.35|737.35|24
1622100960000|2021-05-27 07:36:00|741.59|737.59|741.73|737.73|741.83|737.83|741.32|737.32|14
1622100970000|2021-05-27 07:36:10|741.74|737.74|742.57|738.57|742.57|738.57|741.73|737.73|12
1622100980000|2021-05-27 07:36:20|742.65|738.65|742.57|738.57|742.65|738.65|742.48|738.48|5
1622100990000|2021-05-27 07:36:30|742.67|738.67|742.57|738.57|742.81|738.81|742.57|738.57|7
1622101000000|2021-05-27 07:36:40|742.6|738.6|742.61|738.61|742.61|738.61|742.57|738.57|4
1622101010000|2021-05-27 07:36:50|742.62|738.62|742.78|738.78|742.8|738.8|742.52|738.52|21
1622101020000|2021-05-27 07:37:00|742.79|738.79|742.56|738.56|742.79|738.79|742.56|738.56|8
1622101030000|2021-05-27 07:37:10|742.57|738.57|742.7|738.7|742.71|738.71|742.57|738.57|12
1622101040000|2021-05-27 07:37:20|742.72|738.72|743.23|739.23|743.34|739.34|742.72|738.72|17
1622101050000|2021-05-27 07:37:30|743.2|739.2|743.43|739.43|743.55|739.55|743.18|739.18|19
1622101060000|2021-05-27 07:37:40|743.44|739.44|743.25|739.25|743.49|739.49|743.25|739.25|14
1622101070000|2021-05-27 07:37:50|743.14|739.14|742.4|738.4|743.14|739.14|742.2|738.2|36
1622101080000|2021-05-27 07:38:00|742.39|738.39|742.28|738.28|742.39|738.39|742.05|738.05|25
1622101090000|2021-05-27 07:38:10|742.27|738.27|742.24|738.24|742.55|738.55|742.24|738.24|26
1622101100000|2021-05-27 07:38:20|742.23|738.23|742.09|738.09|742.23|738.23|741.82|737.82|12
1622101110000|2021-05-27 07:38:30|741.93|737.93|742.03|738.03|742.12|738.12|741.74|737.74|25
1622101120000|2021-05-27 07:38:40|742.02|738.02|741.55|737.55|742.02|738.02|741.54|737.54|17
1622101130000|2021-05-27 07:38:50|741.57|737.57|741.58|737.58|741.58|737.58|741.57|737.57|2
1622101140000|2021-05-27 07:39:00|741.54|737.54|741.66|737.66|741.66|737.66|741.54|737.54|13
1622101150000|2021-05-27 07:39:10|741.65|737.65|740.62|736.62|741.65|737.65|740.62|736.62|17
1622101160000|2021-05-27 07:39:20|740.58|736.58|740.57|736.57|740.6|736.6|740.55|736.55|6
1622101170000|2021-05-27 07:39:30|740.6|736.6|740.48|736.48|740.72|736.72|740.48|736.48|18
1622101180000|2021-05-27 07:39:40|740.44|736.44|740.21|736.21|740.52|736.52|740.16|736.16|18
1622101190000|2021-05-27 07:39:50|740.2|736.2|740.13|736.13|740.24|736.24|740.13|736.13|10
1622101200000|2021-05-27 07:40:00|740.04|736.04|739.72|735.72|740.05|736.05|739.06|735.06|29
1622101210000|2021-05-27 07:40:10|739.73|735.73|739.79|735.79|740.07|736.07|739.73|735.73|17
1622101220000|2021-05-27 07:40:20|739.96|735.96|739.96|735.96|739.96|735.96|739.79|735.79|7
1622101230000|2021-05-27 07:40:30|739.79|735.79|739.86|735.86|739.92|735.92|739.79|735.79|8
1622101240000|2021-05-27 07:40:40|739.79|735.79|739.79|735.79|739.88|735.88|739.76|735.76|8
1622101250000|2021-05-27 07:40:50|739.86|735.86|739.79|735.79|739.87|735.87|739.79|735.79|6
1622101260000|2021-05-27 07:41:00|739.77|735.77|739.86|735.86|739.86|735.86|739.76|735.76|6
1622101270000|2021-05-27 07:41:10|739.91|735.91|739.63|735.63|740.04|736.04|739.63|735.63|14
1622101280000|2021-05-27 07:41:20|739.66|735.66|739.39|735.39|739.66|735.66|739.31|735.31|21
1622101290000|2021-05-27 07:41:30|739.38|735.38|739.07|735.07|739.39|735.39|739.07|735.07|17
1622101300000|2021-05-27 07:41:40|739.08|735.08|739.09|735.09|739.11|735.11|738.89|734.89|22
1622101310000|2021-05-27 07:41:50|739.11|735.11|739.14|735.14|739.14|735.14|738.94|734.94|11
1622101320000|2021-05-27 07:42:00|739.17|735.17|739.61|735.61|739.61|735.61|739.17|735.17|14
1622101330000|2021-05-27 07:42:10|739.44|735.44|739.53|735.53|739.73|735.73|739.44|735.44|12
1622101340000|2021-05-27 07:42:20|739.51|735.51|739.05|735.05|739.52|735.52|739.03|735.03|16
1622101350000|2021-05-27 07:42:30|739|735|738.85|734.85|739.01|735.01|738.84|734.84|13
1622101360000|2021-05-27 07:42:40|738.81|734.81|738.56|734.56|738.86|734.86|738.56|734.56|19
1622101370000|2021-05-27 07:42:50|738.57|734.57|738.6|734.6|738.66|734.66|738.57|734.57|10
1622101380000|2021-05-27 07:43:00|738.62|734.62|738.49|734.49|738.62|734.62|738.44|734.44|13
1622101390000|2021-05-27 07:43:10|738.47|734.47|738.54|734.54|738.57|734.57|738.47|734.47|12
1622101400000|2021-05-27 07:43:20|738.55|734.55|737.91|733.91|738.55|734.55|737.9|733.9|26
1622101410000|2021-05-27 07:43:30|737.89|733.89|737.43|733.43|737.91|733.91|737.43|733.43|17
1622101420000|2021-05-27 07:43:40|737.3|733.3|737.37|733.37|737.37|733.37|737.29|733.29|4
1622101430000|2021-05-27 07:43:50|737.26|733.26|736.83|732.83|737.26|733.26|736.76|732.76|23
1622101440000|2021-05-27 07:44:00|736.81|732.81|736.92|732.92|737.35|733.35|736.7|732.7|17
1622101450000|2021-05-27 07:44:10|737.11|733.11|737.72|733.72|737.72|733.72|737.11|733.11|11
1622101460000|2021-05-27 07:44:20|738.12|734.12|738.41|734.41|738.41|734.41|737.98|733.98|10
1622101470000|2021-05-27 07:44:30|738.74|734.74|738.86|734.86|738.86|734.86|738.41|734.41|7
1622101480000|2021-05-27 07:44:40|738.41|734.41|738.41|734.41|738.87|734.87|738.41|734.41|3
1622101500000|2021-05-27 07:45:00|738.95|734.95|739.88|735.88|739.88|735.88|738.92|734.92|8
1622101510000|2021-05-27 07:45:10|739.89|735.89|739.72|735.72|739.89|735.89|739.69|735.69|4
1622101520000|2021-05-27 07:45:20|739.73|735.73|738.59|734.59|739.73|735.73|738.37|734.37|28
1622101530000|2021-05-27 07:45:30|738.58|734.58|738.55|734.55|738.74|734.74|738.55|734.55|21
1622101540000|2021-05-27 07:45:40|738.57|734.57|738.92|734.92|738.93|734.93|738.54|734.54|18
1622101550000|2021-05-27 07:45:50|738.94|734.94|738.89|734.89|738.95|734.95|738.89|734.89|5
1622101560000|2021-05-27 07:46:00|738.9|734.9|739.86|735.86|739.86|735.86|738.8|734.8|16
1622101570000|2021-05-27 07:46:10|739.87|735.87|740.19|736.19|740.19|736.19|739.73|735.73|17
1622101580000|2021-05-27 07:46:20|740.2|736.2|740.33|736.33|740.33|736.33|740.12|736.12|9
1622101590000|2021-05-27 07:46:30|740.34|736.34|739.95|735.95|740.35|736.35|739.93|735.93|15
1622101600000|2021-05-27 07:46:40|739.93|735.93|740.19|736.19|740.22|736.22|739.88|735.88|19
1622101610000|2021-05-27 07:46:50|740.2|736.2|740.17|736.17|740.2|736.2|740.13|736.13|5
1622101620000|2021-05-27 07:47:00|740.16|736.16|739.86|735.86|740.17|736.17|739.77|735.77|16
1622101630000|2021-05-27 07:47:10|739.87|735.87|740.04|736.04|740.25|736.25|739.86|735.86|10
1622101640000|2021-05-27 07:47:20|739.95|735.95|740.32|736.32|740.37|736.37|739.95|735.95|15
1622101650000|2021-05-27 07:47:30|740.16|736.16|740.05|736.05|740.16|736.16|739.94|735.94|8
1622101660000|2021-05-27 07:47:40|740.01|736.01|740.05|736.05|740.08|736.08|740.01|736.01|4
1622101670000|2021-05-27 07:47:50|740.01|736.01|740.01|736.01|740.1|736.1|740.01|736.01|7
1622101680000|2021-05-27 07:48:00|740.08|736.08|740.53|736.53|740.53|736.53|740.06|736.06|14
1622101690000|2021-05-27 07:48:10|740.31|736.31|740.4|736.4|740.41|736.41|740.31|736.31|6
1622101700000|2021-05-27 07:48:20|740.41|736.41|740.41|736.41|740.42|736.42|740.41|736.41|3
1622101710000|2021-05-27 07:48:30|740.44|736.44|740.86|736.86|740.94|736.94|740.41|736.41|5
1622101720000|2021-05-27 07:48:40|740.84|736.84|740.97|736.97|740.99|736.99|740.82|736.82|13
1622101730000|2021-05-27 07:48:50|740.99|736.99|740.91|736.91|740.99|736.99|740.87|736.87|12
1622101740000|2021-05-27 07:49:00|740.81|736.81|740.88|736.88|740.89|736.89|740.81|736.81|5
1622101750000|2021-05-27 07:49:10|740.83|736.83|740.82|736.82|740.86|736.86|740.81|736.81|12
1622101760000|2021-05-27 07:49:20|740.85|736.85|740.85|736.85|740.86|736.86|740.82|736.82|13
1622101770000|2021-05-27 07:49:30|740.86|736.86|740.99|736.99|741.03|737.03|740.83|736.83|13
1622101780000|2021-05-27 07:49:40|741|737|740.62|736.62|741|737|740.62|736.62|6
1622101790000|2021-05-27 07:49:50|740.52|736.52|740.32|736.32|740.53|736.53|740.21|736.21|25
1622101800000|2021-05-27 07:50:00|740.29|736.29|739.79|735.79|740.34|736.34|739.59|735.59|25
1622101810000|2021-05-27 07:50:10|739.8|735.8|740.08|736.08|740.19|736.19|739.79|735.79|18
1622101820000|2021-05-27 07:50:20|740.06|736.06|739.45|735.45|740.06|736.06|739.43|735.43|29
1622101830000|2021-05-27 07:50:30|739.46|735.46|739.34|735.34|739.48|735.48|739.34|735.34|10
1622101840000|2021-05-27 07:50:40|739.35|735.35|739.33|735.33|739.37|735.37|739.3|735.3|8
1622101850000|2021-05-27 07:50:50|739.31|735.31|739.31|735.31|739.38|735.38|739.25|735.25|13
1622101860000|2021-05-27 07:51:00|739.32|735.32|738.06|734.06|739.32|735.32|738.06|734.06|27
1622101870000|2021-05-27 07:51:10|738.04|734.04|738.03|734.03|738.04|734.04|737.99|733.99|12
1622101880000|2021-05-27 07:51:20|738.04|734.04|738.04|734.04|738.04|734.04|738.04|734.04|1
1622101890000|2021-05-27 07:51:30|738.05|734.05|738.15|734.15|738.15|734.15|738.05|734.05|7
1622101900000|2021-05-27 07:51:40|738.1|734.1|738.13|734.13|738.18|734.18|738.1|734.1|5
1622101910000|2021-05-27 07:51:50|738.15|734.15|738.23|734.23|738.23|734.23|738.15|734.15|8
1622101920000|2021-05-27 07:52:00|738.49|734.49|738.1|734.1|738.49|734.49|738.07|734.07|12
1622101930000|2021-05-27 07:52:10|738.11|734.11|738.11|734.11|738.11|734.11|738.11|734.11|1
1622101940000|2021-05-27 07:52:20|738.12|734.12|738.09|734.09|738.14|734.14|738.09|734.09|5
1622101950000|2021-05-27 07:52:30|737.89|733.89|737.69|733.69|737.89|733.89|737.62|733.62|15
1622101960000|2021-05-27 07:52:40|737.72|733.72|737.79|733.79|737.8|733.8|737.72|733.72|7
1622101970000|2021-05-27 07:52:50|737.76|733.76|737.85|733.85|737.85|733.85|737.75|733.75|8
1622101980000|2021-05-27 07:53:00|737.87|733.87|737.85|733.85|737.87|733.87|737.84|733.84|5
1622101990000|2021-05-27 07:53:10|737.84|733.84|737.7|733.7|737.84|733.84|737.7|733.7|10
1622102000000|2021-05-27 07:53:20|737.71|733.71|737.72|733.72|737.72|733.72|737.7|733.7|6
1622102010000|2021-05-27 07:53:30|737.7|733.7|737.64|733.64|737.72|733.72|737.59|733.59|12
1622102020000|2021-05-27 07:53:40|737.65|733.65|737.63|733.63|737.66|733.66|737.6|733.6|6
1622102030000|2021-05-27 07:53:50|737.62|733.62|737.55|733.55|737.62|733.62|737.53|733.53|8
1622102040000|2021-05-27 07:54:00|737.6|733.6|737.87|733.87|737.87|733.87|737.56|733.56|8
1622102050000|2021-05-27 07:54:10|737.72|733.72|737.66|733.66|737.73|733.73|737.61|733.61|9
1622102060000|2021-05-27 07:54:20|737.65|733.65|737.59|733.59|737.78|733.78|737.57|733.57|17
1622102070000|2021-05-27 07:54:30|737.58|733.58|737.58|733.58|737.7|733.7|737.54|733.54|17
1622102080000|2021-05-27 07:54:40|737.59|733.59|737.61|733.61|737.61|733.61|737.59|733.59|3
1622102090000|2021-05-27 07:54:50|737.6|733.6|737.31|733.31|737.62|733.62|737.3|733.3|15
1622102100000|2021-05-27 07:55:00|737.3|733.3|737.3|733.3|737.3|733.3|737.29|733.29|3
1622102110000|2021-05-27 07:55:10|737.33|733.33|737.34|733.34|737.34|733.34|737.33|733.33|2
1622102120000|2021-05-27 07:55:20|737.33|733.33|737.04|733.04|737.33|733.33|737.02|733.02|7
1622102130000|2021-05-27 07:55:30|737.05|733.05|737.04|733.04|737.09|733.09|737.01|733.01|9
1622102140000|2021-05-27 07:55:40|737.14|733.14|737.18|733.18|737.2|733.2|737.14|733.14|7
1622102150000|2021-05-27 07:55:50|737.2|733.2|736.8|732.8|737.38|733.38|736.8|732.8|20
1622102160000|2021-05-27 07:56:00|736.67|732.67|736.63|732.63|736.86|732.86|736.3|732.3|15
1622102170000|2021-05-27 07:56:10|736.57|732.57|736.67|732.67|736.7|732.7|736.57|732.57|12
1622102180000|2021-05-27 07:56:20|736.63|732.63|736.67|732.67|736.67|732.67|736.62|732.62|4
1622102190000|2021-05-27 07:56:30|736.7|732.7|736.45|732.45|736.7|732.7|736.44|732.44|12
1622102200000|2021-05-27 07:56:40|736.49|732.49|736.6|732.6|736.62|732.62|736.49|732.49|12
1622102210000|2021-05-27 07:56:50|736.65|732.65|736.65|732.65|736.65|732.65|736.65|732.65|1
1622102230000|2021-05-27 07:57:10|736.57|732.57|735.7|731.7|736.6|732.6|735.57|731.57|24
1622102240000|2021-05-27 07:57:20|735.75|731.75|735.94|731.94|736.06|732.06|735.69|731.69|23
1622102250000|2021-05-27 07:57:30|735.95|731.95|735.46|731.46|735.95|731.95|735.35|731.35|18
1622102260000|2021-05-27 07:57:40|735.53|731.53|734.84|730.84|735.53|731.53|734.84|730.84|14
1622102270000|2021-05-27 07:57:50|734.85|730.85|734.94|730.94|734.95|730.95|734.85|730.85|10
1622102280000|2021-05-27 07:58:00|734.95|730.95|734.94|730.94|734.97|730.97|734.93|730.93|5
1622102290000|2021-05-27 07:58:10|734.92|730.92|734.92|730.92|734.93|730.93|734.9|730.9|4
1622102300000|2021-05-27 07:58:20|734.93|730.93|734.53|730.53|734.93|730.93|734.53|730.53|8
1622102310000|2021-05-27 07:58:30|734.35|730.35|734.03|730.03|734.35|730.35|733.8|729.8|21
1622102320000|2021-05-27 07:58:40|734.01|730.01|733.28|729.28|734.01|730.01|733.28|729.28|25
1622102330000|2021-05-27 07:58:50|733.33|729.33|733.34|729.34|733.35|729.35|733.28|729.28|13
1622102340000|2021-05-27 07:59:00|733.32|729.32|733.35|729.35|733.39|729.39|733.32|729.32|12
1622102350000|2021-05-27 07:59:10|733.33|729.33|733.46|729.46|733.64|729.64|733.33|729.33|18
1622102360000|2021-05-27 07:59:20|733.64|729.64|733.93|729.93|733.93|729.93|733.46|729.46|3
1622102370000|2021-05-27 07:59:30|734.34|730.34|734.84|730.84|734.84|730.84|734.34|730.34|13
1622102380000|2021-05-27 07:59:40|735.17|731.17|735.26|731.26|735.26|731.26|735.07|731.07|9
1622102390000|2021-05-27 07:59:50|735.39|731.39|735.39|731.39|735.63|731.63|735.39|731.39|8
1622102400000|2021-05-27 08:00:00|735.96|731.96|735.39|731.39|735.99|731.99|735.39|731.39|10
1622102410000|2021-05-27 08:00:10|737|733|736.98|732.98|737.01|733.01|736.97|732.97|5
1622102420000|2021-05-27 08:00:20|737|733|736.5|732.5|737|733|736.47|732.47|12
1622102430000|2021-05-27 08:00:30|736.47|732.47|736.03|732.03|736.47|732.47|736.03|732.03|6
1622102440000|2021-05-27 08:00:40|736.04|732.04|736.09|732.09|736.09|732.09|736.04|732.04|8
1622102450000|2021-05-27 08:00:50|736.21|732.21|736.28|732.28|736.28|732.28|736.17|732.17|6
1622102460000|2021-05-27 08:01:00|736.26|732.26|736.2|732.2|736.26|732.26|736.2|732.2|2
1622102470000|2021-05-27 08:01:10|736.26|732.26|735.7|731.7|736.33|732.33|735.7|731.7|19
1622102480000|2021-05-27 08:01:20|735.71|731.71|735.6|731.6|735.96|731.96|735.6|731.6|12
1622102490000|2021-05-27 08:01:30|735.59|731.59|735.25|731.25|735.6|731.6|735.19|731.19|20
1622102500000|2021-05-27 08:01:40|735.26|731.26|734.06|730.06|735.27|731.27|734.02|730.02|20
1622102510000|2021-05-27 08:01:50|734.09|730.09|735.33|731.33|735.45|731.45|734.09|730.09|22
1622102520000|2021-05-27 08:02:00|735.34|731.34|735.35|731.35|735.38|731.38|735.29|731.29|11
1622102530000|2021-05-27 08:02:10|735.27|731.27|735.01|731.01|735.34|731.34|735.01|731.01|7
1622102540000|2021-05-27 08:02:20|734.72|730.72|734.14|730.14|734.83|730.83|734.13|730.13|29
1622102550000|2021-05-27 08:02:30|734.12|730.12|733.99|729.99|734.18|730.18|733.85|729.85|20
1622102560000|2021-05-27 08:02:40|733.9|729.9|733.12|729.12|733.91|729.91|732.95|728.95|27
1622102570000|2021-05-27 08:02:50|732.97|728.97|732.51|728.51|732.97|728.97|732.22|728.22|33
1622102580000|2021-05-27 08:03:00|732.49|728.49|732.16|728.16|732.69|728.69|732.06|728.06|32
1622102590000|2021-05-27 08:03:10|732.07|728.07|732|728|732.15|728.15|731.77|727.77|30
1622102600000|2021-05-27 08:03:20|731.98|727.98|730.99|726.99|731.98|727.98|730.98|726.98|26
1622102610000|2021-05-27 08:03:30|731.02|727.02|730.58|726.58|731.2|727.2|730.36|726.36|21
1622102620000|2021-05-27 08:03:40|730.57|726.57|729.37|725.37|730.57|726.57|729.37|725.37|25
1622102630000|2021-05-27 08:03:50|729.3|725.3|727.5|723.5|729.3|725.3|726.85|722.85|28
1622102640000|2021-05-27 08:04:00|727.86|723.86|730.14|726.14|730.14|726.14|726.97|722.97|27
1622102650000|2021-05-27 08:04:10|730.19|726.19|729.02|725.02|730.19|726.19|728.69|724.69|29
1622102660000|2021-05-27 08:04:20|729.01|725.01|728.66|724.66|729.05|725.05|728.48|724.48|25
1622102670000|2021-05-27 08:04:30|728.71|724.71|728.14|724.14|728.71|724.71|728.14|724.14|26
1622102680000|2021-05-27 08:04:40|728.09|724.09|728.29|724.29|728.4|724.4|728.04|724.04|25
1622102690000|2021-05-27 08:04:50|728.3|724.3|727.72|723.72|728.42|724.42|727.71|723.71|20
1622102700000|2021-05-27 08:05:00|727.88|723.88|728.58|724.58|728.64|724.64|727.88|723.88|20
1622102710000|2021-05-27 08:05:10|728.65|724.65|728.58|724.58|728.68|724.68|728.58|724.58|6
1622102720000|2021-05-27 08:05:20|728.71|724.71|728.58|724.58|728.95|724.95|728.58|724.58|15
1622102730000|2021-05-27 08:05:30|728.8|724.8|729.37|725.37|729.92|725.92|728.58|724.58|18
1622102740000|2021-05-27 08:05:40|729.91|725.91|729.81|725.81|729.94|725.94|729.79|725.79|21
1622102750000|2021-05-27 08:05:50|729.83|725.83|730.11|726.11|730.23|726.23|729.8|725.8|14
1622102760000|2021-05-27 08:06:00|730.12|726.12|730.4|726.4|730.4|726.4|730.12|726.12|27
1622102770000|2021-05-27 08:06:10|730.39|726.39|729.2|725.2|730.4|726.4|729.06|725.06|28
1622102780000|2021-05-27 08:06:20|729.45|725.45|729.17|725.17|729.46|725.46|729.15|725.15|22
1622102790000|2021-05-27 08:06:30|729.18|725.18|729.17|725.17|729.39|725.39|729.17|725.17|20
1622102800000|2021-05-27 08:06:40|728.98|724.98|729.34|725.34|729.36|725.36|728.98|724.98|16
1622102810000|2021-05-27 08:06:50|729.24|725.24|729.24|725.24|729.34|725.34|729.24|725.24|10
1622102820000|2021-05-27 08:07:00|729.35|725.35|729.24|725.24|729.48|725.48|729.16|725.16|15
1622102830000|2021-05-27 08:07:10|729.33|725.33|729.29|725.29|729.39|725.39|729.14|725.14|20
1622102840000|2021-05-27 08:07:20|729.57|725.57|729.67|725.67|729.7|725.7|729.41|725.41|17
1622102850000|2021-05-27 08:07:30|729.68|725.68|729.76|725.76|729.76|725.76|729.68|725.68|3
1622102860000|2021-05-27 08:07:40|729.8|725.8|729.81|725.81|729.95|725.95|729.8|725.8|6
1622102870000|2021-05-27 08:07:50|729.9|725.9|729.93|725.93|730.02|726.02|729.81|725.81|4
1622102880000|2021-05-27 08:08:00|730.08|726.08|729.75|725.75|730.08|726.08|729.73|725.73|16
1622102890000|2021-05-27 08:08:10|729.74|725.74|729.94|725.94|729.94|725.94|729.74|725.74|14
1622102900000|2021-05-27 08:08:20|729.95|725.95|729.93|725.93|730.17|726.17|729.93|725.93|7
1622102910000|2021-05-27 08:08:30|730.04|726.04|730.25|726.25|730.46|726.46|729.93|725.93|14
1622102920000|2021-05-27 08:08:40|730.16|726.16|730.54|726.54|730.54|726.54|730.11|726.11|13
1622102930000|2021-05-27 08:08:50|730.55|726.55|730.91|726.91|730.95|726.95|730.55|726.55|5
1622102940000|2021-05-27 08:09:00|731.06|727.06|731.45|727.45|731.5|727.5|731.06|727.06|4
1622102950000|2021-05-27 08:09:10|731.54|727.54|730.85|726.85|731.54|727.54|730.67|726.67|14
1622102960000|2021-05-27 08:09:20|730.89|726.89|730.92|726.92|730.95|726.95|730.88|726.88|10
1622102970000|2021-05-27 08:09:30|730.93|726.93|731.35|727.35|731.35|727.35|730.88|726.88|18
1622102980000|2021-05-27 08:09:40|731.29|727.29|731.48|727.48|731.48|727.48|731.29|727.29|9
1622102990000|2021-05-27 08:09:50|731.8|727.8|733.56|729.56|733.56|729.56|731.33|727.33|14
1622103000000|2021-05-27 08:10:00|733.57|729.57|733.62|729.62|733.62|729.62|733.57|729.57|2
1622103010000|2021-05-27 08:10:10|733.71|729.71|733.63|729.63|733.74|729.74|733.63|729.63|3
1622103020000|2021-05-27 08:10:20|733.64|729.64|733.55|729.55|733.74|729.74|732.87|728.87|13
1622103030000|2021-05-27 08:10:30|733.49|729.49|733.63|729.63|733.63|729.63|733.48|729.48|6
1622103040000|2021-05-27 08:10:40|733.65|729.65|734.11|730.11|734.15|730.15|733.65|729.65|12
1622103050000|2021-05-27 08:10:50|734.13|730.13|735|731|735|731|734.13|730.13|9
1622103060000|2021-05-27 08:11:00|734.96|730.96|735.6|731.6|735.67|731.67|734.94|730.94|17
1622103070000|2021-05-27 08:11:10|735.67|731.67|736.78|732.78|736.78|732.78|735.47|731.47|7
1622103080000|2021-05-27 08:11:20|736.9|732.9|736.95|732.95|736.95|732.95|736.72|732.72|4
1622103090000|2021-05-27 08:11:30|736.97|732.97|737.52|733.52|737.52|733.52|736.61|732.61|12
1622103100000|2021-05-27 08:11:40|737.53|733.53|737.87|733.87|737.87|733.87|737.53|733.53|5
1622103110000|2021-05-27 08:11:50|737.66|733.66|737.59|733.59|737.71|733.71|737.59|733.59|4
1622103120000|2021-05-27 08:12:00|737.57|733.57|738.16|734.16|738.16|734.16|737.54|733.54|3
1622103130000|2021-05-27 08:12:10|738.37|734.37|738.15|734.15|738.37|734.37|738.08|734.08|13
1622103140000|2021-05-27 08:12:20|738.17|734.17|737.61|733.61|738.2|734.2|737.56|733.56|16
1622103150000|2021-05-27 08:12:30|737.56|733.56|738.7|734.7|738.7|734.7|737.56|733.56|24
1622103160000|2021-05-27 08:12:40|738.69|734.69|738.94|734.94|739.09|735.09|738.69|734.69|10
1622103170000|2021-05-27 08:12:50|739.01|735.01|738.96|734.96|739.08|735.08|738.89|734.89|9
1622103180000|2021-05-27 08:13:00|739.13|735.13|739.16|735.16|739.28|735.28|738.9|734.9|15
1622103190000|2021-05-27 08:13:10|739.15|735.15|739.22|735.22|739.22|735.22|739.04|735.04|12
1622103200000|2021-05-27 08:13:20|739.13|735.13|739.13|735.13|739.2|735.2|739.13|735.13|9
1622103210000|2021-05-27 08:13:30|739.22|735.22|739.13|735.13|739.22|735.22|739.13|735.13|7
1622103220000|2021-05-27 08:13:40|739.72|735.72|739.81|735.81|740.03|736.03|739.72|735.72|5
1622103230000|2021-05-27 08:13:50|739.91|735.91|739.9|735.9|739.91|735.91|739.9|735.9|2
1622103240000|2021-05-27 08:14:00|740.13|736.13|740.69|736.69|740.69|736.69|739.9|735.9|8
1622103250000|2021-05-27 08:14:10|740.65|736.65|740.05|736.05|740.66|736.66|740.05|736.05|19
1622103260000|2021-05-27 08:14:20|739.88|735.88|740.54|736.54|740.61|736.61|739.88|735.88|17
1622103270000|2021-05-27 08:14:30|741.04|737.04|741.05|737.05|741.05|737.05|740.98|736.98|15
1622103280000|2021-05-27 08:14:40|741.02|737.02|740.77|736.77|741.05|737.05|740.73|736.73|27
1622103290000|2021-05-27 08:14:50|740.96|736.96|741.11|737.11|741.14|737.14|740.96|736.96|7
1622103300000|2021-05-27 08:15:00|740.97|736.97|740.68|736.68|741.01|737.01|740.64|736.64|21
1622103310000|2021-05-27 08:15:10|740.57|736.57|740.35|736.35|740.57|736.57|740.19|736.19|17
1622103320000|2021-05-27 08:15:20|740.36|736.36|740.57|736.57|740.57|736.57|740.22|736.22|13
1622103330000|2021-05-27 08:15:30|740.62|736.62|740.86|736.86|740.87|736.87|740.47|736.47|15
1622103340000|2021-05-27 08:15:40|740.85|736.85|740.9|736.9|740.92|736.92|740.67|736.67|12
1622103350000|2021-05-27 08:15:50|740.92|736.92|741.24|737.24|741.33|737.33|740.92|736.92|18
1622103360000|2021-05-27 08:16:00|741.4|737.4|741.42|737.42|742.02|738.02|741.24|737.24|10
1622103370000|2021-05-27 08:16:10|741.94|737.94|741.95|737.95|741.95|737.95|741.94|737.94|2
1622103380000|2021-05-27 08:16:20|741.69|737.69|741.92|737.92|741.92|737.92|741.42|737.42|18
1622103390000|2021-05-27 08:16:30|741.93|737.93|742.67|738.67|742.92|738.92|741.93|737.93|16
1622103400000|2021-05-27 08:16:40|743.08|739.08|743.74|739.74|743.74|739.74|742.67|738.67|6
1622103410000|2021-05-27 08:16:50|743.77|739.77|743.85|739.85|743.92|739.92|743.77|739.77|8
1622103420000|2021-05-27 08:17:00|743.92|739.92|743.82|739.82|744.05|740.05|743.71|739.71|13
1622103430000|2021-05-27 08:17:10|743.83|739.83|744.18|740.18|744.18|740.18|743.81|739.81|13
1622103440000|2021-05-27 08:17:20|744.21|740.21|744.18|740.18|744.22|740.22|744.18|740.18|5
1622103450000|2021-05-27 08:17:30|744.1|740.1|744.18|740.18|744.18|740.18|743.99|739.99|7
1622103470000|2021-05-27 08:17:50|744|740|743.93|739.93|744|740|743.75|739.75|19
1622103480000|2021-05-27 08:18:00|743.97|739.97|744.47|740.47|744.47|740.47|743.97|739.97|11
1622103490000|2021-05-27 08:18:10|744.57|740.57|744.7|740.7|744.75|740.75|744.57|740.57|13
1622103500000|2021-05-27 08:18:20|744.71|740.71|744.63|740.63|744.8|740.8|744.63|740.63|15
1622103510000|2021-05-27 08:18:30|744.64|740.64|744.07|740.07|744.69|740.69|744.06|740.06|15
1622103520000|2021-05-27 08:18:40|744.06|740.06|743.62|739.62|744.06|740.06|742.87|738.87|17
1622103530000|2021-05-27 08:18:50|743.39|739.39|742.99|738.99|743.39|739.39|742.85|738.85|15
1622103540000|2021-05-27 08:19:00|742.98|738.98|741.94|737.94|743.01|739.01|741.94|737.94|21
1622103550000|2021-05-27 08:19:10|741.9|737.9|742.05|738.05|742.14|738.14|741.75|737.75|30
1622103560000|2021-05-27 08:19:20|742.02|738.02|741.84|737.84|742.02|738.02|741.44|737.44|24
1622103570000|2021-05-27 08:19:30|741.58|737.58|741.74|737.74|741.83|737.83|741.49|737.49|29
1622103580000|2021-05-27 08:19:40|741.66|737.66|741.36|737.36|741.76|737.76|741.25|737.25|29
1622103590000|2021-05-27 08:19:50|741.37|737.37|741.61|737.61|741.72|737.72|741.36|737.36|20
1622103600000|2021-05-27 08:20:00|741.55|737.55|741.46|737.46|741.55|737.55|741.35|737.35|22
1622103610000|2021-05-27 08:20:10|741.42|737.42|741.25|737.25|741.42|737.42|741.25|737.25|11
1622103620000|2021-05-27 08:20:20|741.38|737.38|743.36|739.36|743.36|739.36|741.27|737.27|25
1622103630000|2021-05-27 08:20:30|743.39|739.39|743.07|739.07|743.46|739.46|743.07|739.07|9
1622103640000|2021-05-27 08:20:40|743.06|739.06|742.45|738.45|743.06|739.06|742.45|738.45|25
1622103650000|2021-05-27 08:20:50|742.54|738.54|742.66|738.66|742.7|738.7|742.5|738.5|15
1622103660000|2021-05-27 08:21:00|742.79|738.79|742.81|738.81|742.81|738.81|742.64|738.64|14
1622103670000|2021-05-27 08:21:10|742.66|738.66|742.66|738.66|742.87|738.87|742.66|738.66|17
1622103680000|2021-05-27 08:21:20|742.77|738.77|742.24|738.24|742.82|738.82|742.24|738.24|27
1622103690000|2021-05-27 08:21:30|742.22|738.22|741.87|737.87|742.22|738.22|741.87|737.87|15
1622103700000|2021-05-27 08:21:40|741.92|737.92|741.8|737.8|741.92|737.92|741.8|737.8|11
1622103710000|2021-05-27 08:21:50|741.81|737.81|742.53|738.53|742.53|738.53|741.8|737.8|23
1622103720000|2021-05-27 08:22:00|742.44|738.44|741.91|737.91|742.67|738.67|741.91|737.91|21
1622103730000|2021-05-27 08:22:10|741.9|737.9|741.9|737.9|741.99|737.99|741.87|737.87|13
1622103740000|2021-05-27 08:22:20|741.72|737.72|741.78|737.78|741.78|737.78|741.5|737.5|15
1622103750000|2021-05-27 08:22:30|741.76|737.76|741.75|737.75|741.76|737.76|741.63|737.63|14
1622103760000|2021-05-27 08:22:40|741.76|737.76|741.74|737.74|741.76|737.76|741.58|737.58|13
1622103770000|2021-05-27 08:22:50|741.71|737.71|740.88|736.88|741.71|737.71|740.87|736.87|13
1622103780000|2021-05-27 08:23:00|740.89|736.89|741.22|737.22|741.22|737.22|740.89|736.89|10
1622103790000|2021-05-27 08:23:10|741.29|737.29|741.04|737.04|741.33|737.33|741.04|737.04|13
1622103800000|2021-05-27 08:23:20|741.01|737.01|740.85|736.85|741.03|737.03|740.74|736.74|15
1622103810000|2021-05-27 08:23:30|740.87|736.87|740.67|736.67|740.95|736.95|740.67|736.67|18
1622103820000|2021-05-27 08:23:40|740.71|736.71|740.82|736.82|740.98|736.98|740.52|736.52|17
1622103830000|2021-05-27 08:23:50|740.83|736.83|740.47|736.47|740.83|736.83|740.44|736.44|14
1622103840000|2021-05-27 08:24:00|740.46|736.46|741.25|737.25|741.25|737.25|740.46|736.46|19
1622103850000|2021-05-27 08:24:10|741.14|737.14|740.44|736.44|741.14|737.14|740.44|736.44|18
1622103860000|2021-05-27 08:24:20|740.3|736.3|739.91|735.91|740.3|736.3|739.91|735.91|12
1622103870000|2021-05-27 08:24:30|739.9|735.9|739.25|735.25|739.9|735.9|739.25|735.25|20
1622103880000|2021-05-27 08:24:40|739.23|735.23|739.47|735.47|739.48|735.48|739.21|735.21|18
1622103890000|2021-05-27 08:24:50|739.46|735.46|738.88|734.88|739.46|735.46|738.88|734.88|18
1622103900000|2021-05-27 08:25:00|738.87|734.87|739|735|739.07|735.07|738.8|734.8|6
1622103910000|2021-05-27 08:25:10|739.05|735.05|739.75|735.75|739.81|735.81|739.05|735.05|14
1622103920000|2021-05-27 08:25:20|739.76|735.76|739.02|735.02|739.76|735.76|738.92|734.92|30
1622103930000|2021-05-27 08:25:30|739.05|735.05|739.07|735.07|739.07|735.07|738.93|734.93|12
1622103940000|2021-05-27 08:25:40|739.05|735.05|739.07|735.07|739.07|735.07|738.98|734.98|9
1622103950000|2021-05-27 08:25:50|739.03|735.03|738.68|734.68|739.03|735.03|738.62|734.62|22
1622103960000|2021-05-27 08:26:00|738.65|734.65|738.09|734.09|738.65|734.65|738.09|734.09|17
1622103970000|2021-05-27 08:26:10|738.01|734.01|738.28|734.28|738.28|734.28|737.99|733.99|17
1622103980000|2021-05-27 08:26:20|738.26|734.26|738.23|734.23|738.3|734.3|737.99|733.99|27
1622103990000|2021-05-27 08:26:30|738.21|734.21|737.97|733.97|738.29|734.29|737.94|733.94|20
1622104000000|2021-05-27 08:26:40|737.96|733.96|738.37|734.37|738.73|734.73|737.96|733.96|20
1622104010000|2021-05-27 08:26:50|738.38|734.38|738.37|734.37|738.41|734.41|738.1|734.1|16
1622104020000|2021-05-27 08:27:00|738.28|734.28|738.61|734.61|738.62|734.62|738.28|734.28|9
1622104030000|2021-05-27 08:27:10|738.53|734.53|738.53|734.53|738.62|734.62|738.34|734.34|14
1622104040000|2021-05-27 08:27:20|738.34|734.34|738.34|734.34|738.51|734.51|738.34|734.34|3
1622104050000|2021-05-27 08:27:30|739.13|735.13|739.4|735.4|739.4|735.4|738.91|734.91|8
1622104060000|2021-05-27 08:27:40|739.37|735.37|739.15|735.15|739.37|735.37|739.04|735.04|13
1622104080000|2021-05-27 08:28:00|739.18|735.18|739.62|735.62|739.68|735.68|739.18|735.18|9
1622104090000|2021-05-27 08:28:10|739.68|735.68|739.62|735.62|739.75|735.75|739.58|735.58|6
1622104100000|2021-05-27 08:28:20|739.66|735.66|740.39|736.39|740.39|736.39|739.66|735.66|6
1622104110000|2021-05-27 08:28:30|740.19|736.19|741.16|737.16|741.16|737.16|740.05|736.05|5
1622104120000|2021-05-27 08:28:40|741.33|737.33|741.47|737.47|741.61|737.61|741.33|737.33|3
1622104130000|2021-05-27 08:28:50|741.6|737.6|741.6|737.6|741.6|737.6|741.58|737.58|3
1622104140000|2021-05-27 08:29:00|741.58|737.58|741.6|737.6|741.6|737.6|741.58|737.58|4
1622104150000|2021-05-27 08:29:10|741.53|737.53|741.75|737.75|741.92|737.92|741.53|737.53|7
1622104160000|2021-05-27 08:29:20|742.1|738.1|744.01|740.01|744.01|740.01|741.75|737.75|4
1622104170000|2021-05-27 08:29:30|743.87|739.87|744.01|740.01|744.34|740.34|743.87|739.87|10
1622104180000|2021-05-27 08:29:40|744.29|740.29|744.01|740.01|744.95|740.95|744.01|740.01|8
1622104190000|2021-05-27 08:29:50|744.24|740.24|744.24|740.24|744.24|740.24|744.24|740.24|1
1622104200000|2021-05-27 08:30:00|744.01|740.01|745.28|741.28|745.81|741.81|744.01|740.01|14
1622104210000|2021-05-27 08:30:10|746.32|742.32|745.28|741.28|746.38|742.38|745.28|741.28|4
1622104220000|2021-05-27 08:30:20|746.17|742.17|746.58|742.58|746.58|742.58|745.28|741.28|10
1622104230000|2021-05-27 08:30:30|747.35|743.35|747.35|743.35|747.41|743.41|747.3|743.3|7
1622104240000|2021-05-27 08:30:40|747.38|743.38|747.85|743.85|747.85|743.85|747.29|743.29|15
1622104250000|2021-05-27 08:30:50|748.17|744.17|748.39|744.39|748.41|744.41|748.04|744.04|19
1622104260000|2021-05-27 08:31:00|748.4|744.4|749.37|745.37|749.37|745.37|748.16|744.16|12
1622104270000|2021-05-27 08:31:10|749.38|745.38|750.13|746.13|750.14|746.14|749.38|745.38|7
1622104280000|2021-05-27 08:31:20|750.18|746.18|751.78|747.78|751.78|747.78|750.15|746.15|23
1622104290000|2021-05-27 08:31:30|751.73|747.73|751.23|747.23|752.05|748.05|751.13|747.13|10
1622104300000|2021-05-27 08:31:40|751.5|747.5|752.03|748.03|752.03|748.03|751.13|747.13|10
1622104310000|2021-05-27 08:31:50|752.12|748.12|752.22|748.22|752.45|748.45|752.12|748.12|14
1622104320000|2021-05-27 08:32:00|752.25|748.25|751.31|747.31|752.26|748.26|751.15|747.15|23
1622104330000|2021-05-27 08:32:10|751.3|747.3|750.48|746.48|751.3|747.3|750|746|32
1622104340000|2021-05-27 08:32:20|750.88|746.88|750.66|746.66|750.92|746.92|750.14|746.14|31
1622104350000|2021-05-27 08:32:30|750.96|746.96|751.16|747.16|751.17|747.17|750.84|746.84|22
1622104360000|2021-05-27 08:32:40|751.17|747.17|750.53|746.53|751.2|747.2|750.53|746.53|17
1622104370000|2021-05-27 08:32:50|750.64|746.64|751.42|747.42|751.42|747.42|750.53|746.53|15
1622104380000|2021-05-27 08:33:00|751.41|747.41|749.81|745.81|751.41|747.41|749.81|745.81|30
1622104390000|2021-05-27 08:33:10|749.79|745.79|749.57|745.57|749.85|745.85|749.57|745.57|20
1622104400000|2021-05-27 08:33:20|749.59|745.59|750.15|746.15|750.15|746.15|749.59|745.59|26
1622104410000|2021-05-27 08:33:30|750.18|746.18|750.55|746.55|750.6|746.6|750.09|746.09|33
1622104420000|2021-05-27 08:33:40|750.54|746.54|750.18|746.18|750.54|746.54|750.18|746.18|24
1622104430000|2021-05-27 08:33:50|750.19|746.19|749.6|745.6|750.21|746.21|749.6|745.6|25
1622104440000|2021-05-27 08:34:00|749.58|745.58|749.71|745.71|749.78|745.78|749.58|745.58|16
1622104450000|2021-05-27 08:34:10|749.75|745.75|749.85|745.85|749.85|745.85|749.71|745.71|3
1622104460000|2021-05-27 08:34:20|749.79|745.79|749.51|745.51|749.79|745.79|749.34|745.34|18
1622104470000|2021-05-27 08:34:30|749.52|745.52|749.61|745.61|749.7|745.7|749.52|745.52|24
1622104480000|2021-05-27 08:34:40|749.63|745.63|749.26|745.26|749.65|745.65|749.2|745.2|20
1622104490000|2021-05-27 08:34:50|749.25|745.25|749.29|745.29|749.3|745.3|749.19|745.19|14
1622104500000|2021-05-27 08:35:00|749.31|745.31|749.18|745.18|749.52|745.52|749.18|745.18|22
1622104510000|2021-05-27 08:35:10|748.92|744.92|748.63|744.63|748.93|744.93|748.62|744.62|17
1622104520000|2021-05-27 08:35:20|748.64|744.64|748.25|744.25|748.64|744.64|748.24|744.24|14
1622104530000|2021-05-27 08:35:30|748.39|744.39|748.28|744.28|748.48|744.48|748.24|744.24|18
1622104540000|2021-05-27 08:35:40|748.19|744.19|748.4|744.4|748.45|744.45|748.14|744.14|20
1622104550000|2021-05-27 08:35:50|748.41|744.41|748.1|744.1|748.42|744.42|748.1|744.1|20
1622104560000|2021-05-27 08:36:00|748.12|744.12|748.45|744.45|748.8|744.8|748.12|744.12|23
1622104570000|2021-05-27 08:36:10|748.56|744.56|748.51|744.51|748.62|744.62|748.45|744.45|20
1622104580000|2021-05-27 08:36:20|748.45|744.45|748.45|744.45|748.45|744.45|748.45|744.45|1
1622104590000|2021-05-27 08:36:30|748.5|744.5|748.26|744.26|748.52|744.52|748.23|744.23|8
1622104600000|2021-05-27 08:36:40|748.25|744.25|747.74|743.74|748.37|744.37|747.74|743.74|19
1622104610000|2021-05-27 08:36:50|747.71|743.71|747.71|743.71|747.93|743.93|747.6|743.6|21
1622104620000|2021-05-27 08:37:00|747.72|743.72|748.14|744.14|748.14|744.14|747.72|743.72|18
1622104630000|2021-05-27 08:37:10|748.1|744.1|748.19|744.19|748.29|744.29|748.1|744.1|14
1622104640000|2021-05-27 08:37:20|748.1|744.1|748.1|744.1|748.24|744.24|748.04|744.04|12
1622104650000|2021-05-27 08:37:30|748.15|744.15|748.08|744.08|748.15|744.15|748.08|744.08|7
1622104660000|2021-05-27 08:37:40|748.1|744.1|748.1|744.1|748.1|744.1|747.93|743.93|11
1622104670000|2021-05-27 08:37:50|748.09|744.09|748.1|744.1|748.18|744.18|748.05|744.05|12
1622104680000|2021-05-27 08:38:00|748.31|744.31|748.41|744.41|748.41|744.41|748.28|744.28|12
1622104690000|2021-05-27 08:38:10|748.42|744.42|748.84|744.84|748.92|744.92|748.41|744.41|15
1622104700000|2021-05-27 08:38:20|748.71|744.71|748.68|744.68|748.73|744.73|748.62|744.62|14
1622104710000|2021-05-27 08:38:30|748.71|744.71|748.4|744.4|748.71|744.71|748.36|744.36|15
1622104720000|2021-05-27 08:38:40|748.37|744.37|748.51|744.51|748.54|744.54|748.34|744.34|19
1622104730000|2021-05-27 08:38:50|748.54|744.54|748.46|744.46|748.74|744.74|748.46|744.46|16
1622104740000|2021-05-27 08:39:00|748.51|744.51|748.54|744.54|748.54|744.54|748.48|744.48|8
1622104750000|2021-05-27 08:39:10|748.53|744.53|748.66|744.66|748.96|744.96|748.51|744.51|18
1622104760000|2021-05-27 08:39:20|748.85|744.85|748.66|744.66|748.85|744.85|748.66|744.66|2
1622104780000|2021-05-27 08:39:40|748.9|744.9|749.52|745.52|749.52|745.52|748.66|744.66|5
1622104790000|2021-05-27 08:39:50|749.54|745.54|750.48|746.48|750.48|746.48|749.54|745.54|8
1622104800000|2021-05-27 08:40:00|750.56|746.56|751.58|747.58|751.58|747.58|750.56|746.56|19
1622104810000|2021-05-27 08:40:10|751.78|747.78|751.45|747.45|751.78|747.78|751.45|747.45|15
1622104820000|2021-05-27 08:40:20|751.33|747.33|751.34|747.34|751.34|747.34|751.21|747.21|8
1622104830000|2021-05-27 08:40:30|751.32|747.32|750.88|746.88|751.32|747.32|750.79|746.79|25
1622104840000|2021-05-27 08:40:40|750.85|746.85|750.58|746.58|750.85|746.85|750.47|746.47|28
1622104850000|2021-05-27 08:40:50|750.57|746.57|750.06|746.06|750.57|746.57|749.88|745.88|24
1622104860000|2021-05-27 08:41:00|750.01|746.01|750.36|746.36|750.37|746.37|750.01|746.01|17
1622104870000|2021-05-27 08:41:10|750.37|746.37|750.13|746.13|750.41|746.41|750.13|746.13|16
1622104880000|2021-05-27 08:41:20|750.05|746.05|750.21|746.21|750.21|746.21|749.84|745.84|16
1622104890000|2021-05-27 08:41:30|750.17|746.17|750.16|746.16|750.21|746.21|750.09|746.09|11
1622104900000|2021-05-27 08:41:40|750.19|746.19|749.52|745.52|750.19|746.19|749.52|745.52|18
1622104910000|2021-05-27 08:41:50|749.5|745.5|749.29|745.29|749.69|745.69|749.29|745.29|13
1622104920000|2021-05-27 08:42:00|749.28|745.28|749.54|745.54|749.58|745.58|749.24|745.24|12
1622104930000|2021-05-27 08:42:10|749.34|745.34|749.25|745.25|749.43|745.43|749.18|745.18|14
1622104940000|2021-05-27 08:42:20|749.2|745.2|749.44|745.44|749.61|745.61|749.19|745.19|14
1622104950000|2021-05-27 08:42:30|749.33|745.33|749.26|745.26|749.45|745.45|749.19|745.19|20
1622104960000|2021-05-27 08:42:40|749.47|745.47|749.6|745.6|749.65|745.65|749.47|745.47|6
1622104970000|2021-05-27 08:42:50|749.59|745.59|749.67|745.67|749.79|745.79|749.59|745.59|6
1622104980000|2021-05-27 08:43:00|749.66|745.66|749.7|745.7|749.72|745.72|749.66|745.66|13
1622104990000|2021-05-27 08:43:10|749.8|745.8|749.62|745.62|749.96|745.96|749.51|745.51|19
1622105000000|2021-05-27 08:43:20|749.63|745.63|749.68|745.68|749.85|745.85|749.6|745.6|23
1622105010000|2021-05-27 08:43:30|749.69|745.69|749.59|745.59|749.75|745.75|749.55|745.55|8
1622105020000|2021-05-27 08:43:40|749.6|745.6|749.57|745.57|749.81|745.81|749.57|745.57|10
1622105030000|2021-05-27 08:43:50|749.59|745.59|749.55|745.55|749.75|745.75|749.54|745.54|9
1622105040000|2021-05-27 08:44:00|749.56|745.56|749.4|745.4|749.57|745.57|749.38|745.38|7
1622105050000|2021-05-27 08:44:10|749.46|745.46|749.29|745.29|749.47|745.47|749.28|745.28|14
1622105060000|2021-05-27 08:44:20|749.24|745.24|749.44|745.44|749.44|745.44|749.24|745.24|10
1622105070000|2021-05-27 08:44:30|749.45|745.45|749.31|745.31|749.63|745.63|749.31|745.31|15
1622105080000|2021-05-27 08:44:40|749.27|745.27|749.44|745.44|749.44|745.44|749.04|745.04|18
1622105090000|2021-05-27 08:44:50|749.49|745.49|749.42|745.42|749.54|745.54|749.41|745.41|16
1622105100000|2021-05-27 08:45:00|749.43|745.43|749.39|745.39|749.57|745.57|749.36|745.36|13
1622105110000|2021-05-27 08:45:10|749.46|745.46|749.48|745.48|749.49|745.49|749.44|745.44|12
1622105120000|2021-05-27 08:45:20|749.43|745.43|749.46|745.46|749.58|745.58|749.42|745.42|14
1622105130000|2021-05-27 08:45:30|749.5|745.5|749.4|745.4|749.54|745.54|749.38|745.38|17
1622105140000|2021-05-27 08:45:40|749.37|745.37|748.89|744.89|749.4|745.4|748.64|744.64|23
1622105150000|2021-05-27 08:45:50|748.88|744.88|748.92|744.92|748.92|744.92|748.86|744.86|8
1622105160000|2021-05-27 08:46:00|748.88|744.88|748.48|744.48|748.93|744.93|748.48|744.48|16
1622105170000|2021-05-27 08:46:10|748.49|744.49|748.58|744.58|748.59|744.59|748.41|744.41|20
1622105180000|2021-05-27 08:46:20|748.55|744.55|748.94|744.94|748.97|744.97|748.55|744.55|11
1622105190000|2021-05-27 08:46:30|749.05|745.05|748.82|744.82|749.05|745.05|748.81|744.81|12
1622105200000|2021-05-27 08:46:40|748.81|744.81|748.55|744.55|748.81|744.81|748.55|744.55|12
1622105210000|2021-05-27 08:46:50|748.53|744.53|748.86|744.86|749.2|745.2|748.44|744.44|20
1622105220000|2021-05-27 08:47:00|748.44|744.44|749.72|745.72|749.8|745.8|748.44|744.44|7
1622105230000|2021-05-27 08:47:10|749.75|745.75|749.3|745.3|749.77|745.77|749.12|745.12|19
1622105240000|2021-05-27 08:47:20|749.31|745.31|749.28|745.28|749.32|745.32|749.25|745.25|19
1622105250000|2021-05-27 08:47:30|749.29|745.29|749.36|745.36|749.51|745.51|749.27|745.27|15
1622105260000|2021-05-27 08:47:40|749.35|745.35|749.53|745.53|749.53|745.53|749.35|745.35|11
1622105270000|2021-05-27 08:47:50|749.57|745.57|749.91|745.91|750|746|749.57|745.57|8
1622105280000|2021-05-27 08:48:00|749.98|745.98|750.07|746.07|750.07|746.07|749.98|745.98|3
1622105290000|2021-05-27 08:48:10|749.94|745.94|749.99|745.99|750.01|746.01|749.93|745.93|9
1622105300000|2021-05-27 08:48:20|750|746|750.05|746.05|750.05|746.05|749.99|745.99|6
1622105310000|2021-05-27 08:48:30|750.04|746.04|750.05|746.05|750.16|746.16|750.04|746.04|6
1622105320000|2021-05-27 08:48:40|750|746|750.07|746.07|750.07|746.07|750|746|6
1622105330000|2021-05-27 08:48:50|750|746|749.93|745.93|750.01|746.01|749.93|745.93|5
1622105340000|2021-05-27 08:49:00|749.92|745.92|749.86|745.86|749.92|745.92|749.77|745.77|7
1622105350000|2021-05-27 08:49:10|749.79|745.79|749.77|745.77|749.79|745.79|749.77|745.77|3
1622105360000|2021-05-27 08:49:20|749.67|745.67|749.5|745.5|749.68|745.68|749.48|745.48|10
1622105370000|2021-05-27 08:49:30|749.52|745.52|749.84|745.84|749.92|745.92|749.52|745.52|9
1622105380000|2021-05-27 08:49:40|749.74|745.74|749.75|745.75|749.75|745.75|749.74|745.74|2
1622105390000|2021-05-27 08:49:50|749.79|745.79|749.76|745.76|749.84|745.84|749.58|745.58|7
1622105400000|2021-05-27 08:50:00|749.84|745.84|751.31|747.31|751.31|747.31|749.84|745.84|21
1622105410000|2021-05-27 08:50:10|751.63|747.63|753.31|749.31|753.31|749.31|750.95|746.95|11
1622105420000|2021-05-27 08:50:20|753.46|749.46|753.28|749.28|753.46|749.46|753.14|749.14|17
1622105430000|2021-05-27 08:50:30|753.38|749.38|753.73|749.73|753.73|749.73|753.28|749.28|8
1622105440000|2021-05-27 08:50:40|753.75|749.75|753.28|749.28|753.82|749.82|753.28|749.28|9
1622105450000|2021-05-27 08:50:50|753.52|749.52|754.31|750.31|754.31|750.31|753.51|749.51|21
1622105460000|2021-05-27 08:51:00|754.3|750.3|753.87|749.87|754.3|750.3|753.85|749.85|17
1622105470000|2021-05-27 08:51:10|753.81|749.81|753.97|749.97|754.12|750.12|753.81|749.81|20
1622105480000|2021-05-27 08:51:20|753.92|749.92|753.91|749.91|753.92|749.92|753.74|749.74|17
1622105490000|2021-05-27 08:51:30|753.92|749.92|754.45|750.45|754.45|750.45|753.92|749.92|15
1622105500000|2021-05-27 08:51:40|754.46|750.46|755.19|751.19|755.19|751.19|754.46|750.46|9
1622105510000|2021-05-27 08:51:50|755.36|751.36|756.67|752.67|756.74|752.74|755.2|751.2|19
1622105520000|2021-05-27 08:52:00|756.85|752.85|756.42|752.42|756.85|752.85|756.11|752.11|12
1622105530000|2021-05-27 08:52:10|756.43|752.43|755.63|751.63|756.43|752.43|755.63|751.63|17
1622105540000|2021-05-27 08:52:20|755.64|751.64|755.61|751.61|755.64|751.64|755.37|751.37|23
1622105550000|2021-05-27 08:52:30|755.59|751.59|755.22|751.22|755.63|751.63|755.02|751.02|23
1622105560000|2021-05-27 08:52:40|755.2|751.2|755.66|751.66|755.78|751.78|755.2|751.2|17
1622105570000|2021-05-27 08:52:50|755.68|751.68|755.67|751.67|755.79|751.79|755.67|751.67|18
1622105580000|2021-05-27 08:53:00|755.62|751.62|755.85|751.85|756.08|752.08|755.6|751.6|16
1622105590000|2021-05-27 08:53:10|755.82|751.82|755.85|751.85|755.85|751.85|755.63|751.63|13
1622105600000|2021-05-27 08:53:20|755.95|751.95|755.43|751.43|755.97|751.97|755.43|751.43|9
1622105610000|2021-05-27 08:53:30|755.29|751.29|755.21|751.21|755.32|751.32|755.21|751.21|6
1622105620000|2021-05-27 08:53:40|755.2|751.2|755.45|751.45|755.49|751.49|755.2|751.2|7
1622105630000|2021-05-27 08:53:50|755.28|751.28|755.3|751.3|755.34|751.34|755.04|751.04|10
1622105640000|2021-05-27 08:54:00|755.56|751.56|755.85|751.85|755.85|751.85|755.49|751.49|13
1622105650000|2021-05-27 08:54:10|755.96|751.96|755.85|751.85|755.96|751.96|755.85|751.85|2
1622105660000|2021-05-27 08:54:20|755.77|751.77|755.14|751.14|755.77|751.77|755.09|751.09|10
1622105670000|2021-05-27 08:54:30|755.13|751.13|755.43|751.43|755.64|751.64|755.01|751.01|25
1622105680000|2021-05-27 08:54:40|755.45|751.45|755.55|751.55|755.56|751.56|755.44|751.44|15
1622105690000|2021-05-27 08:54:50|755.56|751.56|755.33|751.33|755.57|751.57|755.33|751.33|18
1622105700000|2021-05-27 08:55:00|755.34|751.34|755.68|751.68|755.68|751.68|755.27|751.27|20
1622105710000|2021-05-27 08:55:10|755.69|751.69|755.9|751.9|755.93|751.93|755.65|751.65|19
1622105720000|2021-05-27 08:55:20|755.93|751.93|755.86|751.86|755.93|751.93|755.86|751.86|8
1622105730000|2021-05-27 08:55:30|755.87|751.87|755.89|751.89|755.92|751.92|755.86|751.86|13
1622105740000|2021-05-27 08:55:40|755.87|751.87|755.89|751.89|755.89|751.89|755.87|751.87|3
1622105750000|2021-05-27 08:55:50|755.9|751.9|755.37|751.37|755.93|751.93|755.34|751.34|14
1622105760000|2021-05-27 08:56:00|755.38|751.38|755.12|751.12|755.46|751.46|755.11|751.11|21
1622105770000|2021-05-27 08:56:10|755.1|751.1|754.99|750.99|755.1|751.1|754.89|750.89|19
1622105780000|2021-05-27 08:56:20|754.98|750.98|754.68|750.68|754.98|750.98|754.68|750.68|21
1622105790000|2021-05-27 08:56:30|754.75|750.75|754.87|750.87|754.87|750.87|754.71|750.71|16
1622105800000|2021-05-27 08:56:40|754.9|750.9|754.93|750.93|755|751|754.8|750.8|12
1622105810000|2021-05-27 08:56:50|754.92|750.92|754.57|750.57|754.92|750.92|754.57|750.57|16
1622105820000|2021-05-27 08:57:00|754.6|750.6|754.93|750.93|754.95|750.95|754.6|750.6|19
1622105830000|2021-05-27 08:57:10|754.94|750.94|754.79|750.79|754.94|750.94|754.79|750.79|12
1622105840000|2021-05-27 08:57:20|754.78|750.78|754.22|750.22|754.78|750.78|754.06|750.06|29
1622105850000|2021-05-27 08:57:30|754.24|750.24|753.73|749.73|754.24|750.24|753.73|749.73|22
1622105860000|2021-05-27 08:57:40|753.58|749.58|753.84|749.84|753.99|749.99|753.23|749.23|31
1622105870000|2021-05-27 08:57:50|753.87|749.87|753.8|749.8|754.02|750.02|753.75|749.75|29
1622105880000|2021-05-27 08:58:00|753.75|749.75|753.43|749.43|753.96|749.96|753.43|749.43|20
1622105890000|2021-05-27 08:58:10|753.17|749.17|752.95|748.95|753.17|749.17|752.33|748.33|33
1622105900000|2021-05-27 08:58:20|752.88|748.88|751.96|747.96|752.88|748.88|751.96|747.96|25
1622105910000|2021-05-27 08:58:30|751.95|747.95|751.57|747.57|751.96|747.96|751.51|747.51|28
1622105920000|2021-05-27 08:58:40|751.56|747.56|751.3|747.3|751.57|747.57|751.16|747.16|18
1622105930000|2021-05-27 08:58:50|751.28|747.28|751.12|747.12|751.28|747.28|751.12|747.12|3
1622105940000|2021-05-27 08:59:00|751.13|747.13|752.62|748.62|753.1|749.1|751.13|747.13|23
1622105950000|2021-05-27 08:59:10|752.82|748.82|752.91|748.91|753.24|749.24|752.82|748.82|8
1622105960000|2021-05-27 08:59:20|752.92|748.92|752.87|748.87|752.92|748.92|752.85|748.85|5
1622105970000|2021-05-27 08:59:30|753.03|749.03|753.3|749.3|753.3|749.3|753.03|749.03|3
1622105980000|2021-05-27 08:59:40|753.45|749.45|753.73|749.73|753.79|749.79|753.45|749.45|11
1622105990000|2021-05-27 08:59:50|753.75|749.75|753.53|749.53|753.75|749.75|753.53|749.53|16
1622106000000|2021-05-27 09:00:00|753.57|749.57|753.65|749.65|754.18|750.18|753.05|749.05|23
1622106010000|2021-05-27 09:00:10|755.42|751.42|756|752|756|752|754.7|750.7|7
1622106020000|2021-05-27 09:00:20|755.91|751.91|755.77|751.77|755.91|751.91|755.77|751.77|2
1622106030000|2021-05-27 09:00:30|755.72|751.72|754.68|750.68|755.77|751.77|754.4|750.4|11
1622106040000|2021-05-27 09:00:40|754.46|750.46|755.36|751.36|755.36|751.36|754.46|750.46|8
1622106050000|2021-05-27 09:00:50|755.4|751.4|755.62|751.62|755.62|751.62|755.33|751.33|6
1622106060000|2021-05-27 09:01:00|755.61|751.61|755.63|751.63|755.63|751.63|755.55|751.55|16
1622106070000|2021-05-27 09:01:10|755.55|751.55|755.33|751.33|755.55|751.55|755.3|751.3|19
1622106080000|2021-05-27 09:01:20|755.34|751.34|755.57|751.57|755.59|751.59|755.3|751.3|24
1622106090000|2021-05-27 09:01:30|755.52|751.52|755.51|751.51|755.52|751.52|755.42|751.42|17
1622106100000|2021-05-27 09:01:40|755.52|751.52|755.59|751.59|755.89|751.89|755.09|751.09|24
1622106110000|2021-05-27 09:01:50|755.6|751.6|755.65|751.65|755.78|751.78|755.52|751.52|10
1622106120000|2021-05-27 09:02:00|755.59|751.59|755.3|751.3|755.66|751.66|755.21|751.21|12
1622106130000|2021-05-27 09:02:10|755.2|751.2|755.56|751.56|755.56|751.56|755.18|751.18|14
1622106140000|2021-05-27 09:02:20|755.55|751.55|755.3|751.3|755.55|751.55|755.3|751.3|19
1622106150000|2021-05-27 09:02:30|755.28|751.28|755.25|751.25|755.35|751.35|755.08|751.08|24
1622106160000|2021-05-27 09:02:40|755.23|751.23|755.13|751.13|755.25|751.25|754.9|750.9|18
1622106170000|2021-05-27 09:02:50|755.12|751.12|755.23|751.23|755.33|751.33|755.12|751.12|24
1622106180000|2021-05-27 09:03:00|755.22|751.22|755.06|751.06|755.24|751.24|755.06|751.06|11
1622106190000|2021-05-27 09:03:10|755.04|751.04|754.97|750.97|755.04|751.04|754.83|750.83|22
1622106200000|2021-05-27 09:03:20|754.96|750.96|754.75|750.75|754.97|750.97|754.75|750.75|21
1622106210000|2021-05-27 09:03:30|754.78|750.78|755.04|751.04|755.06|751.06|754.75|750.75|17
1622106220000|2021-05-27 09:03:40|755.05|751.05|755.02|751.02|755.06|751.06|754.99|750.99|11
1622106230000|2021-05-27 09:03:50|755.01|751.01|755.26|751.26|755.26|751.26|754.97|750.97|16
1622106240000|2021-05-27 09:04:00|755.23|751.23|755.41|751.41|755.41|751.41|755.23|751.23|4
1622106250000|2021-05-27 09:04:10|755.42|751.42|755.23|751.23|755.68|751.68|755.23|751.23|5
1622106260000|2021-05-27 09:04:20|755.9|751.9|756.16|752.16|756.26|752.26|755.9|751.9|6
1622106270000|2021-05-27 09:04:30|756.11|752.11|755.84|751.84|756.11|752.11|755.34|751.34|28
1622106280000|2021-05-27 09:04:40|755.91|751.91|755.97|751.97|755.99|751.99|755.44|751.44|9
1622106290000|2021-05-27 09:04:50|755.94|751.94|755.57|751.57|755.94|751.94|755.56|751.56|18
1622106300000|2021-05-27 09:05:00|755.58|751.58|756.29|752.29|756.29|752.29|755.58|751.58|9
1622106310000|2021-05-27 09:05:10|756.35|752.35|756.57|752.57|756.57|752.57|756.35|752.35|9
1622106320000|2021-05-27 09:05:20|756.51|752.51|756.52|752.52|756.52|752.52|756.44|752.44|4
1622106330000|2021-05-27 09:05:30|756.58|752.58|756.44|752.44|756.65|752.65|756.44|752.44|7
1622106340000|2021-05-27 09:05:40|756.35|752.35|756.21|752.21|756.56|752.56|756.12|752.12|17
1622106350000|2021-05-27 09:05:50|756.25|752.25|756|752|756.25|752.25|756|752|12
1622106360000|2021-05-27 09:06:00|756.01|752.01|755.92|751.92|756.01|752.01|755.91|751.91|19
1622106370000|2021-05-27 09:06:10|755.93|751.93|755.89|751.89|756.06|752.06|755.89|751.89|13
1622106380000|2021-05-27 09:06:20|755.85|751.85|755.72|751.72|755.85|751.85|755.52|751.52|24
1622106390000|2021-05-27 09:06:30|755.73|751.73|755.61|751.61|755.73|751.73|755.6|751.6|8
1622106400000|2021-05-27 09:06:40|755.66|751.66|756|752|756.02|752.02|755.66|751.66|6
1622106410000|2021-05-27 09:06:50|756.02|752.02|755.89|751.89|756.02|752.02|755.81|751.81|11
1622106420000|2021-05-27 09:07:00|755.9|751.9|756.32|752.32|756.32|752.32|755.9|751.9|16
1622106430000|2021-05-27 09:07:10|756.43|752.43|756.62|752.62|756.73|752.73|756.43|752.43|10
1622106440000|2021-05-27 09:07:20|756.44|752.44|756.68|752.68|756.73|752.73|756.12|752.12|24
1622106450000|2021-05-27 09:07:30|756.69|752.69|756.98|752.98|756.98|752.98|756.66|752.66|9
1622106460000|2021-05-27 09:07:40|756.87|752.87|756.87|752.87|756.87|752.87|756.87|752.87|1
1622106470000|2021-05-27 09:07:50|756.96|752.96|756.89|752.89|757.04|753.04|756.87|752.87|5
1622106480000|2021-05-27 09:08:00|757.27|753.27|756.53|752.53|757.27|753.27|756.53|752.53|22
1622106490000|2021-05-27 09:08:10|756.54|752.54|756.24|752.24|756.58|752.58|756.22|752.22|14
1622106500000|2021-05-27 09:08:20|756.23|752.23|756.17|752.17|756.23|752.23|756.14|752.14|10
1622106510000|2021-05-27 09:08:30|756.22|752.22|756.18|752.18|756.44|752.44|756.17|752.17|21
1622106520000|2021-05-27 09:08:40|756.22|752.22|756.22|752.22|756.22|752.22|756.16|752.16|12
1622106530000|2021-05-27 09:08:50|756.07|752.07|756|752|756.08|752.08|756|752|4
1622106540000|2021-05-27 09:09:00|755.98|751.98|756.53|752.53|756.53|752.53|755.98|751.98|16
1622106550000|2021-05-27 09:09:10|756.75|752.75|756.73|752.73|756.93|752.93|756.64|752.64|8
1622106560000|2021-05-27 09:09:20|756.71|752.71|757.12|753.12|757.36|753.36|756.6|752.6|20
1622106570000|2021-05-27 09:09:30|757.34|753.34|757.12|753.12|757.34|753.34|757.12|753.12|2
1622106580000|2021-05-27 09:09:40|757.35|753.35|758.02|754.02|758.02|754.02|757.12|753.12|7
1622106590000|2021-05-27 09:09:50|757.97|753.97|757.95|753.95|758.11|754.11|757.95|753.95|13
1622106600000|2021-05-27 09:10:00|757.83|753.83|760.18|756.18|760.18|756.18|757.83|753.83|18
1622106610000|2021-05-27 09:10:10|760.26|756.26|760.26|756.26|760.26|756.26|759.62|755.62|4
1622106620000|2021-05-27 09:10:20|760.93|756.93|761.45|757.45|761.46|757.46|760.31|756.31|6
1622106630000|2021-05-27 09:10:30|761.43|757.43|761.36|757.36|761.44|757.44|760.99|756.99|22
1622106640000|2021-05-27 09:10:40|761.34|757.34|761.34|757.34|761.36|757.36|761.27|757.27|13
1622106650000|2021-05-27 09:10:50|761.31|757.31|761.36|757.36|761.44|757.44|761.11|757.11|19
1622106660000|2021-05-27 09:11:00|761.26|757.26|761.07|757.07|761.34|757.34|761.07|757.07|14
1622106670000|2021-05-27 09:11:10|761.05|757.05|761.32|757.32|761.32|757.32|761.05|757.05|9
1622106680000|2021-05-27 09:11:20|761.28|757.28|761.27|757.27|761.37|757.37|761.24|757.24|13
1622106690000|2021-05-27 09:11:30|761.32|757.32|761.42|757.42|761.42|757.42|761.32|757.32|7
1622106700000|2021-05-27 09:11:40|761.38|757.38|761.38|757.38|761.44|757.44|761.38|757.38|6
1622106710000|2021-05-27 09:11:50|761.27|757.27|760.85|756.85|761.31|757.31|760.85|756.85|10
1622106720000|2021-05-27 09:12:00|760.89|756.89|760.88|756.88|761.08|757.08|760.81|756.81|13
1622106730000|2021-05-27 09:12:10|760.93|756.93|761.95|757.95|761.96|757.96|760.93|756.93|18
1622106740000|2021-05-27 09:12:20|761.89|757.89|761.66|757.66|762.02|758.02|761.66|757.66|19
1622106750000|2021-05-27 09:12:30|761.57|757.57|761.36|757.36|761.72|757.72|761.34|757.34|22
1622106760000|2021-05-27 09:12:40|761.35|757.35|761.93|757.93|761.96|757.96|761.25|757.25|10
1622106770000|2021-05-27 09:12:50|761.94|757.94|762.43|758.43|762.45|758.45|761.91|757.91|16
1622106780000|2021-05-27 09:13:00|762.22|758.22|762.43|758.43|762.61|758.61|762.22|758.22|11
1622106790000|2021-05-27 09:13:10|762.59|758.59|762.55|758.55|762.59|758.59|762.49|758.49|5
1622106800000|2021-05-27 09:13:20|762.19|758.19|762.03|758.03|762.19|758.19|762.02|758.02|15
1622106810000|2021-05-27 09:13:30|761.99|757.99|761.75|757.75|761.99|757.99|761.66|757.66|21
1622106820000|2021-05-27 09:13:40|761.74|757.74|761.8|757.8|761.87|757.87|761.74|757.74|14
1622106830000|2021-05-27 09:13:50|761.81|757.81|761.83|757.83|761.88|757.88|761.79|757.79|10
1622106840000|2021-05-27 09:14:00|761.85|757.85|762.04|758.04|762.23|758.23|761.85|757.85|9
1622106850000|2021-05-27 09:14:10|761.9|757.9|761.9|757.9|762.43|758.43|761.9|757.9|12
1622106860000|2021-05-27 09:14:20|762.43|758.43|761.9|757.9|762.45|758.45|761.9|757.9|7
1622106870000|2021-05-27 09:14:30|762.6|758.6|763.24|759.24|763.47|759.47|762.56|758.56|24
1622106880000|2021-05-27 09:14:40|763.23|759.23|763.11|759.11|763.27|759.27|763.07|759.07|22
1622106890000|2021-05-27 09:14:50|763.09|759.09|762.51|758.51|763.09|759.09|762.23|758.23|22
1622106900000|2021-05-27 09:15:00|762.5|758.5|763.93|759.93|763.96|759.96|762.5|758.5|20
1622106910000|2021-05-27 09:15:10|763.61|759.61|763.35|759.35|763.61|759.61|763.27|759.27|10
1622106920000|2021-05-27 09:15:20|763.34|759.34|762.87|758.87|763.34|759.34|762.76|758.76|23
1622106930000|2021-05-27 09:15:30|762.82|758.82|763.01|759.01|763.13|759.13|762.6|758.6|24
1622106940000|2021-05-27 09:15:40|762.99|758.99|763.03|759.03|763.16|759.16|762.96|758.96|20
1622106950000|2021-05-27 09:15:50|763.02|759.02|762.98|758.98|763.08|759.08|762.64|758.64|31
1622106960000|2021-05-27 09:16:00|762.99|758.99|763.75|759.75|763.76|759.76|762.81|758.81|23
1622106970000|2021-05-27 09:16:10|763.68|759.68|763.12|759.12|763.76|759.76|763.12|759.12|24
1622106980000|2021-05-27 09:16:20|763.04|759.04|763.1|759.1|763.23|759.23|762.97|758.97|22
1622106990000|2021-05-27 09:16:30|763.06|759.06|762.85|758.85|763.06|759.06|762.77|758.77|20
1622107000000|2021-05-27 09:16:40|762.84|758.84|762.74|758.74|762.92|758.92|762.74|758.74|15
1622107010000|2021-05-27 09:16:50|762.7|758.7|763.55|759.55|764.01|760.01|762.69|758.69|25
1622107020000|2021-05-27 09:17:00|763.56|759.56|763.58|759.58|763.65|759.65|763.55|759.55|10
1622107030000|2021-05-27 09:17:10|763.57|759.57|763.25|759.25|763.57|759.57|763.25|759.25|23
1622107040000|2021-05-27 09:17:20|763.23|759.23|763.15|759.15|763.28|759.28|763.1|759.1|23
1622107050000|2021-05-27 09:17:30|763.16|759.16|763.32|759.32|763.36|759.36|762.96|758.96|30
1622107060000|2021-05-27 09:17:40|763.31|759.31|763.03|759.03|763.31|759.31|763.03|759.03|14
1622107070000|2021-05-27 09:17:50|763.01|759.01|762.77|758.77|763.03|759.03|762.77|758.77|20
1622107080000|2021-05-27 09:18:00|762.74|758.74|763.19|759.19|763.21|759.21|762.73|758.73|26
1622107090000|2021-05-27 09:18:10|763.18|759.18|763.25|759.25|763.35|759.35|763.14|759.14|26
1622107100000|2021-05-27 09:18:20|763.2|759.2|763.28|759.28|763.35|759.35|762.68|758.68|29
1622107110000|2021-05-27 09:18:30|763.27|759.27|762.87|758.87|763.27|759.27|762.84|758.84|28
1622107120000|2021-05-27 09:18:40|762.78|758.78|762.8|758.8|762.91|758.91|762.77|758.77|21
1622107130000|2021-05-27 09:18:50|762.81|758.81|762.86|758.86|762.86|758.86|762.76|758.76|18
1622107140000|2021-05-27 09:19:00|762.84|758.84|762.92|758.92|763.19|759.19|762.84|758.84|15
1622107150000|2021-05-27 09:19:10|762.98|758.98|762.92|758.92|763.18|759.18|762.92|758.92|10
1622107160000|2021-05-27 09:19:20|763.03|759.03|762.92|758.92|763.03|759.03|762.92|758.92|12
1622107180000|2021-05-27 09:19:40|763.18|759.18|763.6|759.6|763.61|759.61|763.18|759.18|5
1622107190000|2021-05-27 09:19:50|763.61|759.61|763.91|759.91|763.97|759.97|763.61|759.61|17
1622107200000|2021-05-27 09:20:00|764.04|760.04|764.49|760.49|764.49|760.49|763.8|759.8|11
1622107210000|2021-05-27 09:20:10|764.38|760.38|764.27|760.27|764.39|760.39|764.27|760.27|12
1622107220000|2021-05-27 09:20:20|764.29|760.29|765.8|761.8|765.81|761.81|764.29|760.29|27
1622107230000|2021-05-27 09:20:30|765.77|761.77|765.79|761.79|765.8|761.8|765.32|761.32|26
1622107240000|2021-05-27 09:20:40|765.78|761.78|765.71|761.71|765.78|761.78|765.5|761.5|30
1622107250000|2021-05-27 09:20:50|765.7|761.7|765.95|761.95|765.96|761.96|765.63|761.63|21
1622107260000|2021-05-27 09:21:00|765.94|761.94|765.62|761.62|765.94|761.94|765.6|761.6|12
1622107270000|2021-05-27 09:21:10|765.63|761.63|765.23|761.23|765.71|761.71|765.16|761.16|22
1622107280000|2021-05-27 09:21:20|765.24|761.24|765.11|761.11|765.46|761.46|765.08|761.08|24
1622107290000|2021-05-27 09:21:30|765.1|761.1|765.23|761.23|765.43|761.43|764.84|760.84|24
1622107300000|2021-05-27 09:21:40|765.27|761.27|765.33|761.33|765.73|761.73|765.2|761.2|20
1622107310000|2021-05-27 09:21:50|765.32|761.32|765.38|761.38|765.38|761.38|764.97|760.97|4
1622107320000|2021-05-27 09:22:00|765.49|761.49|765.84|761.84|765.84|761.84|764.97|760.97|11
1622107330000|2021-05-27 09:22:10|766.81|762.81|766.72|762.72|766.81|762.81|766.49|762.49|17
1622107340000|2021-05-27 09:22:20|766.71|762.71|766.64|762.64|766.73|762.73|766.58|762.58|19
1622107350000|2021-05-27 09:22:30|766.63|762.63|766.65|762.65|766.9|762.9|766.48|762.48|20
1622107360000|2021-05-27 09:22:40|766.64|762.64|766.73|762.73|766.76|762.76|766.5|762.5|14
1622107370000|2021-05-27 09:22:50|766.79|762.79|766.87|762.87|766.93|762.93|766.67|762.67|13
1622107380000|2021-05-27 09:23:00|766.89|762.89|766.98|762.98|767.17|763.17|766.66|762.66|21
1622107390000|2021-05-27 09:23:10|766.91|762.91|766.91|762.91|767|763|766.91|762.91|4
1622107400000|2021-05-27 09:23:20|766.9|762.9|766.87|762.87|766.99|762.99|766.78|762.78|17
1622107410000|2021-05-27 09:23:30|766.89|762.89|766.94|762.94|766.96|762.96|766.89|762.89|12
1622107420000|2021-05-27 09:23:40|766.97|762.97|767.06|763.06|767.38|763.38|766.97|762.97|12
1622107430000|2021-05-27 09:23:50|766.96|762.96|767.18|763.18|767.19|763.19|766.92|762.92|10
1622107440000|2021-05-27 09:24:00|767.19|763.19|767.55|763.55|767.55|763.55|767.14|763.14|14
1622107450000|2021-05-27 09:24:10|767.6|763.6|767.55|763.55|767.69|763.69|767.54|763.54|15
1622107460000|2021-05-27 09:24:20|767.52|763.52|767.54|763.54|767.55|763.55|767.28|763.28|20
1622107470000|2021-05-27 09:24:30|767.58|763.58|767.35|763.35|767.59|763.59|767.35|763.35|18
1622107480000|2021-05-27 09:24:40|767.34|763.34|767.36|763.36|767.37|763.37|767.3|763.3|12
1622107490000|2021-05-27 09:24:50|767.35|763.35|767.51|763.51|767.51|763.51|767.35|763.35|14
1622107500000|2021-05-27 09:25:00|767.54|763.54|767.66|763.66|767.66|763.66|767.5|763.5|14
1622107510000|2021-05-27 09:25:10|767.65|763.65|767.64|763.64|767.7|763.7|767.64|763.64|11
1622107520000|2021-05-27 09:25:20|767.63|763.63|767.77|763.77|767.78|763.78|767.62|763.62|10
1622107530000|2021-05-27 09:25:30|767.76|763.76|767.77|763.77|767.98|763.98|767.75|763.75|21
1622107540000|2021-05-27 09:25:40|767.76|763.76|768.43|764.43|768.43|764.43|767.74|763.74|15
1622107550000|2021-05-27 09:25:50|768.42|764.42|769.3|765.3|769.53|765.53|768.42|764.42|27
1622107560000|2021-05-27 09:26:00|769.52|765.52|769.85|765.85|770.69|766.69|769.3|765.3|9
1622107570000|2021-05-27 09:26:10|768.95|764.95|768.95|764.95|769.33|765.33|768.95|764.95|3
1622107580000|2021-05-27 09:26:20|769.12|765.12|769.17|765.17|769.29|765.29|769.02|765.02|12
1622107590000|2021-05-27 09:26:30|769.11|765.11|768.99|764.99|769.11|765.11|768.9|764.9|12
1622107600000|2021-05-27 09:26:40|769|765|769.16|765.16|769.16|765.16|768.85|764.85|16
1622107610000|2021-05-27 09:26:50|769.08|765.08|768.55|764.55|769.3|765.3|768.51|764.51|18
1622107620000|2021-05-27 09:27:00|768.54|764.54|768.71|764.71|768.71|764.71|768.51|764.51|14
1622107630000|2021-05-27 09:27:10|768.65|764.65|768.38|764.38|768.73|764.73|768.28|764.28|18
1622107640000|2021-05-27 09:27:20|768.39|764.39|768.4|764.4|768.54|764.54|768.28|764.28|20
1622107650000|2021-05-27 09:27:30|768.23|764.23|767.48|763.48|768.23|764.23|767.48|763.48|20
1622107660000|2021-05-27 09:27:40|767.41|763.41|767.34|763.34|767.44|763.44|767.34|763.34|17
1622107670000|2021-05-27 09:27:50|767.33|763.33|766.71|762.71|767.47|763.47|766.71|762.71|19
1622107680000|2021-05-27 09:28:00|766.72|762.72|766.44|762.44|766.83|762.83|766.44|762.44|20
1622107690000|2021-05-27 09:28:10|766.43|762.43|765.81|761.81|766.45|762.45|765.78|761.78|27
1622107700000|2021-05-27 09:28:20|765.87|761.87|765.65|761.65|765.99|761.99|765.62|761.62|23
1622107710000|2021-05-27 09:28:30|765.63|761.63|765.94|761.94|765.94|761.94|765.39|761.39|28
1622107720000|2021-05-27 09:28:40|765.84|761.84|764.79|760.79|765.86|761.86|764.76|760.76|19
1622107730000|2021-05-27 09:28:50|764.74|760.74|764.37|760.37|764.82|760.82|764.37|760.37|11
1622107740000|2021-05-27 09:29:00|764.36|760.36|764.96|760.96|764.98|760.98|764.34|760.34|29
1622107750000|2021-05-27 09:29:10|764.98|760.98|765.22|761.22|765.22|761.22|764.78|760.78|15
1622107760000|2021-05-27 09:29:20|765.01|761.01|764.1|760.1|765.04|761.04|764.1|760.1|22
1622107770000|2021-05-27 09:29:30|764.11|760.11|764.38|760.38|764.4|760.4|764.01|760.01|22
1622107780000|2021-05-27 09:29:40|764.36|760.36|764.09|760.09|764.36|760.36|764.05|760.05|14
1622107790000|2021-05-27 09:29:50|764.16|760.16|764.29|760.29|764.39|760.39|764.15|760.15|25
1622107800000|2021-05-27 09:30:00|764.31|760.31|764.66|760.66|764.66|760.66|764.3|760.3|11
1622107810000|2021-05-27 09:30:10|764.57|760.57|764.57|760.57|764.63|760.63|764.57|760.57|3
1622107820000|2021-05-27 09:30:20|764.83|760.83|764.71|760.71|764.83|760.83|764.57|760.57|4
1622107830000|2021-05-27 09:30:30|764.57|760.57|764.31|760.31|764.65|760.65|764.05|760.05|8
1622107840000|2021-05-27 09:30:40|764.01|760.01|763.92|759.92|764.32|760.32|763.9|759.9|12
1622107850000|2021-05-27 09:30:50|763.94|759.94|763.97|759.97|764.07|760.07|763.85|759.85|19
1622107860000|2021-05-27 09:31:00|763.98|759.98|764.02|760.02|764.02|760.02|763.9|759.9|7
1622107870000|2021-05-27 09:31:10|764|760|763.89|759.89|764.02|760.02|763.85|759.85|6
1622107880000|2021-05-27 09:31:20|763.88|759.88|763.18|759.18|763.88|759.88|763.16|759.16|28
1622107890000|2021-05-27 09:31:30|763.32|759.32|762.07|758.07|763.32|759.32|762.07|758.07|25
1622107900000|2021-05-27 09:31:40|762.11|758.11|761.41|757.41|762.22|758.22|761.4|757.4|22
1622107910000|2021-05-27 09:31:50|761.59|757.59|761.43|757.43|761.6|757.6|761.42|757.42|10
1622107920000|2021-05-27 09:32:00|761.3|757.3|761|757|761.3|757.3|761|757|4
1622107930000|2021-05-27 09:32:10|761.11|757.11|761.16|757.16|761.16|757.16|760.84|756.84|17
1622107940000|2021-05-27 09:32:20|761.18|757.18|760.28|756.28|761.19|757.19|760.26|756.26|29
1622107950000|2021-05-27 09:32:30|760.07|756.07|760.05|756.05|760.17|756.17|759.98|755.98|24
1622107960000|2021-05-27 09:32:40|760.02|756.02|760.18|756.18|760.18|756.18|759.91|755.91|20
1622107970000|2021-05-27 09:32:50|760.16|756.16|760.18|756.18|760.21|756.21|760.16|756.16|13
1622107980000|2021-05-27 09:33:00|760.19|756.19|760.45|756.45|760.45|756.45|760.19|756.19|9
1622107990000|2021-05-27 09:33:10|760.44|756.44|759.88|755.88|760.44|756.44|759.88|755.88|17
1622108000000|2021-05-27 09:33:20|759.87|755.87|759.51|755.51|759.87|755.87|759.41|755.41|21
1622108010000|2021-05-27 09:33:30|759.47|755.47|759.35|755.35|759.6|755.6|759.33|755.33|15
1622108020000|2021-05-27 09:33:40|759.33|755.33|759.4|755.4|759.4|755.4|759.25|755.25|27
1622108030000|2021-05-27 09:33:50|759.35|755.35|759.62|755.62|759.75|755.75|759.26|755.26|17
1622108040000|2021-05-27 09:34:00|759.65|755.65|759.56|755.56|759.65|755.65|759.56|755.56|12
1622108050000|2021-05-27 09:34:10|759.64|755.64|759.8|755.8|759.8|755.8|759.64|755.64|7
1622108060000|2021-05-27 09:34:20|759.91|755.91|760.06|756.06|760.28|756.28|759.65|755.65|15
1622108070000|2021-05-27 09:34:30|760|756|759.93|755.93|760.06|756.06|759.9|755.9|11
1622108080000|2021-05-27 09:34:40|759.91|755.91|759.81|755.81|759.91|755.91|759.77|755.77|8
1622108090000|2021-05-27 09:34:50|759.9|755.9|760.02|756.02|760.02|756.02|759.89|755.89|5
1622108100000|2021-05-27 09:35:00|760.04|756.04|761.44|757.44|762.11|758.11|759.92|755.92|11
1622108110000|2021-05-27 09:35:10|759.92|755.92|761.69|757.69|761.69|757.69|759.92|755.92|11
1622108120000|2021-05-27 09:35:20|761.71|757.71|761.68|757.68|761.71|757.71|761.66|757.66|4
1622108130000|2021-05-27 09:35:30|761.53|757.53|762.04|758.04|762.1|758.1|761.53|757.53|13
1622108140000|2021-05-27 09:35:40|761.97|757.97|762.39|758.39|762.39|758.39|761.94|757.94|10
1622108150000|2021-05-27 09:35:50|762.38|758.38|762.29|758.29|762.38|758.38|762.24|758.24|19
1622108160000|2021-05-27 09:36:00|762.26|758.26|761.96|757.96|762.27|758.27|761.91|757.91|19
1622108170000|2021-05-27 09:36:10|761.97|757.97|761.95|757.95|762.06|758.06|761.89|757.89|14
1622108180000|2021-05-27 09:36:20|761.94|757.94|761.87|757.87|761.95|757.95|761.83|757.83|12
1622108190000|2021-05-27 09:36:30|761.86|757.86|761.72|757.72|761.89|757.89|761.72|757.72|16
1622108200000|2021-05-27 09:36:40|761.62|757.62|761.72|757.72|761.72|757.72|761.62|757.62|14
1622108210000|2021-05-27 09:36:50|761.73|757.73|761.77|757.77|761.79|757.79|761.71|757.71|19
1622108220000|2021-05-27 09:37:00|761.67|757.67|761.94|757.94|761.95|757.95|761.67|757.67|12
1622108230000|2021-05-27 09:37:10|761.95|757.95|761.85|757.85|762.02|758.02|761.79|757.79|18
1622108240000|2021-05-27 09:37:20|761.92|757.92|762.5|758.5|762.52|758.52|761.92|757.92|15
1622108250000|2021-05-27 09:37:30|762.45|758.45|762.28|758.28|762.45|758.45|762.22|758.22|21
1622108260000|2021-05-27 09:37:40|762.29|758.29|761.98|757.98|762.29|758.29|761.97|757.97|10
1622108270000|2021-05-27 09:37:50|761.97|757.97|762.31|758.31|762.31|758.31|761.8|757.8|17
1622108280000|2021-05-27 09:38:00|762.41|758.41|762.31|758.31|762.45|758.45|762.29|758.29|14
1622108290000|2021-05-27 09:38:10|762.32|758.32|762.12|758.12|762.37|758.37|762.1|758.1|14
1622108300000|2021-05-27 09:38:20|762.13|758.13|762.31|758.31|762.37|758.37|762.13|758.13|17
1622108310000|2021-05-27 09:38:30|762.23|758.23|762.1|758.1|762.23|758.23|762.09|758.09|17
1622108320000|2021-05-27 09:38:40|762.12|758.12|761.87|757.87|762.16|758.16|761.87|757.87|14
1622108330000|2021-05-27 09:38:50|761.83|757.83|762.08|758.08|762.08|758.08|761.83|757.83|7
1622108340000|2021-05-27 09:39:00|762.11|758.11|761.87|757.87|762.11|758.11|761.87|757.87|12
1622108350000|2021-05-27 09:39:10|761.88|757.88|762.13|758.13|762.13|758.13|761.87|757.87|11
1622108360000|2021-05-27 09:39:20|762.31|758.31|762.84|758.84|762.85|758.85|762.25|758.25|19
1622108370000|2021-05-27 09:39:30|762.81|758.81|762.22|758.22|762.87|758.87|762.22|758.22|18
1622108380000|2021-05-27 09:39:40|762.23|758.23|762.42|758.42|762.42|758.42|762.23|758.23|12
1622108390000|2021-05-27 09:39:50|762.52|758.52|762.29|758.29|762.66|758.66|762.23|758.23|26
1622108400000|2021-05-27 09:40:00|762.28|758.28|762.23|758.23|762.29|758.29|762.2|758.2|16
1622108410000|2021-05-27 09:40:10|762.25|758.25|762.04|758.04|762.26|758.26|762.04|758.04|10
1622108420000|2021-05-27 09:40:20|762.02|758.02|761.82|757.82|762.03|758.03|761.74|757.74|23
1622108430000|2021-05-27 09:40:30|761.86|757.86|762.14|758.14|762.18|758.18|761.84|757.84|17
1622108440000|2021-05-27 09:40:40|762.06|758.06|761.78|757.78|762.06|758.06|761.78|757.78|12
1622108450000|2021-05-27 09:40:50|761.79|757.79|761.82|757.82|761.88|757.88|761.79|757.79|13
1622108460000|2021-05-27 09:41:00|761.85|757.85|762.37|758.37|762.37|758.37|761.85|757.85|21
1622108470000|2021-05-27 09:41:10|762.4|758.4|762.12|758.12|762.42|758.42|762.12|758.12|8
1622108480000|2021-05-27 09:41:20|762.09|758.09|762.11|758.11|762.11|758.11|761.94|757.94|21
1622108490000|2021-05-27 09:41:30|762.1|758.1|762.07|758.07|762.15|758.15|762.06|758.06|12
1622108500000|2021-05-27 09:41:40|762.05|758.05|761.81|757.81|762.08|758.08|761.81|757.81|8
1622108510000|2021-05-27 09:41:50|761.78|757.78|761.86|757.86|761.86|757.86|761.78|757.78|8
1622108520000|2021-05-27 09:42:00|761.87|757.87|761.85|757.85|761.87|757.87|761.85|757.85|3
1622108530000|2021-05-27 09:42:10|761.86|757.86|761.33|757.33|761.91|757.91|761.29|757.29|19
1622108540000|2021-05-27 09:42:20|761.29|757.29|760.43|756.43|761.29|757.29|760.11|756.11|31
1622108550000|2021-05-27 09:42:30|760.44|756.44|760.27|756.27|760.7|756.7|760.27|756.27|22
1622108560000|2021-05-27 09:42:40|760.21|756.21|760.04|756.04|760.25|756.25|760.04|756.04|25
1622108570000|2021-05-27 09:42:50|760.05|756.05|760.32|756.32|760.33|756.33|760.05|756.05|22
1622108580000|2021-05-27 09:43:00|760.3|756.3|761.15|757.15|761.15|757.15|760.28|756.28|17
1622108590000|2021-05-27 09:43:10|761.16|757.16|761.15|757.15|761.17|757.17|761.15|757.15|6
1622108600000|2021-05-27 09:43:20|761.13|757.13|760.19|756.19|761.13|757.13|760.19|756.19|20
1622108610000|2021-05-27 09:43:30|760.2|756.2|759.64|755.64|760.21|756.21|759.64|755.64|20
1622108620000|2021-05-27 09:43:40|759.66|755.66|759.56|755.56|759.66|755.66|759.56|755.56|8
1622108640000|2021-05-27 09:44:00|759.33|755.33|759.25|755.25|759.33|755.33|758.98|754.98|26
1622108650000|2021-05-27 09:44:10|759.26|755.26|760.43|756.43|760.45|756.45|759.25|755.25|15
1622108660000|2021-05-27 09:44:20|760.45|756.45|759.91|755.91|760.73|756.73|759.89|755.89|25
1622108670000|2021-05-27 09:44:30|759.92|755.92|759.64|755.64|759.94|755.94|759.62|755.62|24
1622108680000|2021-05-27 09:44:40|759.65|755.65|759.64|755.64|759.75|755.75|759.64|755.64|6
1622108690000|2021-05-27 09:44:50|759.77|755.77|759.77|755.77|759.86|755.86|759.7|755.7|10
1622108700000|2021-05-27 09:45:00|759.73|755.73|760.57|756.57|760.58|756.58|759.7|755.7|17
1622108710000|2021-05-27 09:45:10|760.64|756.64|761|757|761.03|757.03|760.64|756.64|11
1622108720000|2021-05-27 09:45:20|761.03|757.03|760.47|756.47|761.03|757.03|760.46|756.46|20
1622108730000|2021-05-27 09:45:30|760.46|756.46|760.4|756.4|760.46|756.46|760.36|756.36|22
1622108740000|2021-05-27 09:45:40|760.41|756.41|760.39|756.39|760.51|756.51|760.35|756.35|14
1622108750000|2021-05-27 09:45:50|760.32|756.32|759.72|755.72|760.32|756.32|759.72|755.72|14
1622108760000|2021-05-27 09:46:00|759.73|755.73|760.34|756.34|760.34|756.34|759.67|755.67|18
1622108770000|2021-05-27 09:46:10|760.33|756.33|760.62|756.62|760.62|756.62|760.3|756.3|13
1622108780000|2021-05-27 09:46:20|760.64|756.64|760.5|756.5|760.69|756.69|760.5|756.5|8
1622108790000|2021-05-27 09:46:30|760.4|756.4|760.63|756.63|760.7|756.7|760.4|756.4|20
1622108800000|2021-05-27 09:46:40|760.61|756.61|760.46|756.46|760.72|756.72|760.43|756.43|9
1622108810000|2021-05-27 09:46:50|760.5|756.5|760.54|756.54|760.59|756.59|760.48|756.48|15
1622108820000|2021-05-27 09:47:00|760.53|756.53|760.69|756.69|760.69|756.69|760.53|756.53|13
1622108830000|2021-05-27 09:47:10|760.66|756.66|760.71|756.71|760.71|756.71|760.59|756.59|12
1622108840000|2021-05-27 09:47:20|760.69|756.69|760.54|756.54|760.7|756.7|760.54|756.54|6
1622108850000|2021-05-27 09:47:30|760.47|756.47|759.92|755.92|760.47|756.47|759.86|755.86|16
1622108860000|2021-05-27 09:47:40|759.99|755.99|760.2|756.2|760.2|756.2|759.85|755.85|19
1622108870000|2021-05-27 09:47:50|760.21|756.21|760.13|756.13|760.25|756.25|760.13|756.13|11
1622108880000|2021-05-27 09:48:00|760.14|756.14|760.34|756.34|760.34|756.34|760.08|756.08|12
1622108890000|2021-05-27 09:48:10|760.33|756.33|760.61|756.61|760.61|756.61|760.29|756.29|10
1622108900000|2021-05-27 09:48:20|760.38|756.38|760.29|756.29|760.38|756.38|760.29|756.29|2
1622108910000|2021-05-27 09:48:30|760.37|756.37|760.34|756.34|760.37|756.37|760.29|756.29|3
1622108920000|2021-05-27 09:48:40|760.32|756.32|760.34|756.34|760.34|756.34|760.29|756.29|3
1622108930000|2021-05-27 09:48:50|760.49|756.49|760.5|756.5|760.55|756.55|760.48|756.48|5
1622108940000|2021-05-27 09:49:00|760.52|756.52|760.49|756.49|760.52|756.52|760.44|756.44|10
1622108950000|2021-05-27 09:49:10|760.5|756.5|760.51|756.51|760.51|756.51|760.49|756.49|4
1622108960000|2021-05-27 09:49:20|760.61|756.61|760.6|756.6|760.61|756.61|760.6|756.6|4
1622108970000|2021-05-27 09:49:30|760.51|756.51|760.56|756.56|760.57|756.57|760.51|756.51|8
1622108980000|2021-05-27 09:49:40|760.49|756.49|760.52|756.52|760.52|756.52|760.4|756.4|6
1622108990000|2021-05-27 09:49:50|760.58|756.58|760.78|756.78|760.85|756.85|760.55|756.55|10
1622109000000|2021-05-27 09:50:00|760.75|756.75|760.58|756.58|760.79|756.79|760.53|756.53|13
1622109010000|2021-05-27 09:50:10|760.59|756.59|760.95|756.95|761.09|757.09|760.5|756.5|14
1622109020000|2021-05-27 09:50:20|761.09|757.09|761.32|757.32|761.38|757.38|760.95|756.95|15
1622109030000|2021-05-27 09:50:30|761.33|757.33|761.59|757.59|761.62|757.62|761.33|757.33|6
1622109040000|2021-05-27 09:50:40|761.57|757.57|761.09|757.09|761.57|757.57|761.09|757.09|12
1622109050000|2021-05-27 09:50:50|761.1|757.1|761.31|757.31|761.31|757.31|761.1|757.1|12
1622109060000|2021-05-27 09:51:00|761.39|757.39|761.53|757.53|761.58|757.58|761.39|757.39|16
1622109070000|2021-05-27 09:51:10|761.54|757.54|761.35|757.35|761.59|757.59|761.34|757.34|16
1622109080000|2021-05-27 09:51:20|761.33|757.33|761.23|757.23|761.36|757.36|761.23|757.23|10
1622109090000|2021-05-27 09:51:30|761.24|757.24|761.55|757.55|761.58|757.58|761.24|757.24|12
1622109100000|2021-05-27 09:51:40|761.63|757.63|761.5|757.5|761.66|757.66|761.5|757.5|8
1622109110000|2021-05-27 09:51:50|761.52|757.52|761.47|757.47|761.55|757.55|761.45|757.45|13
1622109120000|2021-05-27 09:52:00|761.46|757.46|761.49|757.49|761.53|757.53|761.41|757.41|8
1622109130000|2021-05-27 09:52:10|761.52|757.52|760.8|756.8|761.62|757.62|760.8|756.8|20
1622109140000|2021-05-27 09:52:20|760.78|756.78|760.71|756.71|760.89|756.89|760.71|756.71|17
1622109150000|2021-05-27 09:52:30|760.75|756.75|760.72|756.72|760.76|756.76|760.71|756.71|7
1622109160000|2021-05-27 09:52:40|760.73|756.73|760.67|756.67|760.74|756.74|760.67|756.67|13
1622109170000|2021-05-27 09:52:50|760.68|756.68|760.11|756.11|760.73|756.73|760.11|756.11|13
1622109180000|2021-05-27 09:53:00|759.96|755.96|760.9|756.9|760.9|756.9|759.96|755.96|27
1622109190000|2021-05-27 09:53:10|760.91|756.91|761.33|757.33|761.33|757.33|760.91|756.91|12
1622109200000|2021-05-27 09:53:20|761.32|757.32|760.86|756.86|761.32|757.32|760.75|756.75|22
1622109210000|2021-05-27 09:53:30|760.88|756.88|760.68|756.68|760.88|756.88|760.66|756.66|8
1622109220000|2021-05-27 09:53:40|760.67|756.67|760.68|756.68|760.68|756.68|760.61|756.61|10
1622109230000|2021-05-27 09:53:50|760.69|756.69|760.73|756.73|760.73|756.73|760.63|756.63|10
1622109240000|2021-05-27 09:54:00|760.72|756.72|761.11|757.11|761.11|757.11|760.72|756.72|6
1622109250000|2021-05-27 09:54:10|761.1|757.1|761.21|757.21|761.23|757.23|761.1|757.1|8
1622109260000|2021-05-27 09:54:20|761.16|757.16|761.21|757.21|761.23|757.23|761.15|757.15|5
1622109270000|2021-05-27 09:54:30|761.25|757.25|761.04|757.04|761.25|757.25|761|757|5
1622109280000|2021-05-27 09:54:40|761.06|757.06|760.96|756.96|761.19|757.19|760.96|756.96|20
1622109290000|2021-05-27 09:54:50|760.98|756.98|760.67|756.67|760.98|756.98|760.67|756.67|15
1622109300000|2021-05-27 09:55:00|760.66|756.66|761.08|757.08|761.08|757.08|760.66|756.66|13
1622109310000|2021-05-27 09:55:10|761.06|757.06|761.09|757.09|761.09|757.09|761.03|757.03|15
1622109320000|2021-05-27 09:55:20|761.15|757.15|761.16|757.16|761.36|757.36|761.14|757.14|18
1622109330000|2021-05-27 09:55:30|761.15|757.15|761.23|757.23|761.28|757.28|761.09|757.09|14
1622109340000|2021-05-27 09:55:40|761.22|757.22|761.26|757.26|761.38|757.38|761.16|757.16|19
1622109350000|2021-05-27 09:55:50|761.27|757.27|761.28|757.28|761.3|757.3|761.23|757.23|12
1622109360000|2021-05-27 09:56:00|761.27|757.27|760.97|756.97|761.27|757.27|760.78|756.78|22
1622109370000|2021-05-27 09:56:10|760.99|756.99|761.29|757.29|761.3|757.3|760.99|756.99|21
1622109380000|2021-05-27 09:56:20|761.28|757.28|761.48|757.48|761.5|757.5|761.28|757.28|13
1622109390000|2021-05-27 09:56:30|761.47|757.47|761.24|757.24|761.48|757.48|761.11|757.11|16
1622109400000|2021-05-27 09:56:40|761.28|757.28|761.44|757.44|761.44|757.44|761.23|757.23|10
1622109410000|2021-05-27 09:56:50|761.36|757.36|761.53|757.53|761.53|757.53|761.36|757.36|4
1622109420000|2021-05-27 09:57:00|761.47|757.47|761.62|757.62|761.65|757.65|761.47|757.47|12
1622109430000|2021-05-27 09:57:10|761.61|757.61|761.61|757.61|761.68|757.68|761.57|757.57|11
1622109440000|2021-05-27 09:57:20|761.64|757.64|761.64|757.64|761.64|757.64|761.58|757.58|6
1622109450000|2021-05-27 09:57:30|761.56|757.56|761.64|757.64|761.66|757.66|761.56|757.56|11
1622109460000|2021-05-27 09:57:40|761.63|757.63|761.63|757.63|761.69|757.69|761.58|757.58|10
1622109470000|2021-05-27 09:57:50|761.62|757.62|761.65|757.65|761.69|757.69|761.62|757.62|15
1622109480000|2021-05-27 09:58:00|761.64|757.64|761.78|757.78|761.82|757.82|761.63|757.63|10
1622109490000|2021-05-27 09:58:10|761.84|757.84|761.83|757.83|761.92|757.92|761.78|757.78|10
1622109500000|2021-05-27 09:58:20|761.77|757.77|761.82|757.82|761.86|757.86|761.75|757.75|19
1622109510000|2021-05-27 09:58:30|761.83|757.83|762.38|758.38|762.58|758.58|761.83|757.83|14
1622109520000|2021-05-27 09:58:40|762.36|758.36|762.4|758.4|762.4|758.4|762.32|758.32|7
1622109530000|2021-05-27 09:58:50|762.39|758.39|762.4|758.4|762.4|758.4|762.3|758.3|12
1622109540000|2021-05-27 09:59:00|762.3|758.3|763.15|759.15|763.2|759.2|762.3|758.3|18
1622109550000|2021-05-27 09:59:10|763.35|759.35|764.11|760.11|764.11|760.11|763.35|759.35|18
1622109560000|2021-05-27 09:59:20|764.12|760.12|764.4|760.4|764.43|760.43|764.01|760.01|21
1622109570000|2021-05-27 09:59:30|764.41|760.41|763.52|759.52|764.41|760.41|763.52|759.52|31
1622109580000|2021-05-27 09:59:40|763.53|759.53|763.47|759.47|763.56|759.56|763.46|759.46|11
1622109590000|2021-05-27 09:59:50|763.49|759.49|763.5|759.5|763.51|759.51|763.49|759.49|7
1622109600000|2021-05-27 10:00:00|763.56|759.56|764.63|760.63|764.63|760.63|763.56|759.56|16
1622109610000|2021-05-27 10:00:10|764.93|760.93|765.01|761.01|765.01|761.01|764.7|760.7|11
1622109620000|2021-05-27 10:00:20|765.23|761.23|765.16|761.16|765.27|761.27|765.09|761.09|18
1622109630000|2021-05-27 10:00:30|765.19|761.19|765.2|761.2|765.36|761.36|765.19|761.19|11
1622109640000|2021-05-27 10:00:40|765.27|761.27|765.05|761.05|765.27|761.27|765.05|761.05|18
1622109650000|2021-05-27 10:00:50|765.1|761.1|764.63|760.63|765.14|761.14|764.63|760.63|18
1622109660000|2021-05-27 10:01:00|764.57|760.57|764.47|760.47|764.62|760.62|764.38|760.38|19
1622109670000|2021-05-27 10:01:10|764.14|760.14|763.85|759.85|764.14|760.14|763.82|759.82|12
1622109680000|2021-05-27 10:01:20|763.81|759.81|763.44|759.44|763.86|759.86|763.37|759.37|13
1622109690000|2021-05-27 10:01:30|763.45|759.45|763.3|759.3|763.86|759.86|763.22|759.22|14
1622109700000|2021-05-27 10:01:40|763.35|759.35|763.04|759.04|763.36|759.36|762.98|758.98|10
1622109710000|2021-05-27 10:01:50|763.02|759.02|761.76|757.76|763.02|759.02|761.75|757.75|27
1622109720000|2021-05-27 10:02:00|761.84|757.84|761.77|757.77|761.99|757.99|761.77|757.77|18
1622109730000|2021-05-27 10:02:10|761.83|757.83|761.35|757.35|761.86|757.86|761.35|757.35|10
1622109750000|2021-05-27 10:02:30|761.13|757.13|760.78|756.78|761.13|757.13|760.16|756.16|16
1622109760000|2021-05-27 10:02:40|760.79|756.79|760.32|756.32|760.79|756.79|760.3|756.3|19
1622109770000|2021-05-27 10:02:50|760.33|756.33|760.22|756.22|760.65|756.65|760.18|756.18|17
1622109780000|2021-05-27 10:03:00|760.12|756.12|760.41|756.41|760.41|756.41|760.1|756.1|24
1622109790000|2021-05-27 10:03:10|760.37|756.37|760.55|756.55|761.02|757.02|760.37|756.37|19
1622109800000|2021-05-27 10:03:20|760.66|756.66|760.45|756.45|760.66|756.66|760.38|756.38|10
1622109810000|2021-05-27 10:03:30|760.5|756.5|759.98|755.98|760.5|756.5|759.98|755.98|18
1622109820000|2021-05-27 10:03:40|760|756|760.09|756.09|760.18|756.18|759.91|755.91|24
1622109830000|2021-05-27 10:03:50|760.07|756.07|759.47|755.47|760.08|756.08|759.47|755.47|16
1622109840000|2021-05-27 10:04:00|759.45|755.45|759.65|755.65|759.67|755.67|759.38|755.38|18
1622109850000|2021-05-27 10:04:10|759.63|755.63|759.81|755.81|759.81|755.81|759.6|755.6|16
1622109860000|2021-05-27 10:04:20|759.82|755.82|759.82|755.82|760.04|756.04|759.8|755.8|17
1622109870000|2021-05-27 10:04:30|759.79|755.79|759.92|755.92|760.13|756.13|759.79|755.79|13
1622109880000|2021-05-27 10:04:40|759.76|755.76|759.83|755.83|759.88|755.88|759.73|755.73|19
1622109890000|2021-05-27 10:04:50|759.84|755.84|759.88|755.88|759.88|755.88|759.84|755.84|4
1622109900000|2021-05-27 10:05:00|759.84|755.84|760.49|756.49|760.53|756.53|759.84|755.84|18
1622109910000|2021-05-27 10:05:10|760.54|756.54|760.52|756.52|760.54|756.54|760.52|756.52|5
1622109920000|2021-05-27 10:05:20|760.53|756.53|761.2|757.2|761.3|757.3|760.53|756.53|12
1622109930000|2021-05-27 10:05:30|761.3|757.3|761.4|757.4|761.4|757.4|761.2|757.2|6
1622109940000|2021-05-27 10:05:40|761.2|757.2|761.61|757.61|761.63|757.63|761.2|757.2|5
1622109950000|2021-05-27 10:05:50|761.83|757.83|761.91|757.91|761.91|757.91|761.83|757.83|6
1622109960000|2021-05-27 10:06:00|762.05|758.05|762.57|758.57|762.57|758.57|762.05|758.05|12
1622109970000|2021-05-27 10:06:10|762.73|758.73|761.68|757.68|762.73|758.73|761.68|757.68|16
1622109980000|2021-05-27 10:06:20|761.74|757.74|761.54|757.54|761.75|757.75|761.54|757.54|7
1622109990000|2021-05-27 10:06:30|761.55|757.55|761.95|757.95|761.95|757.95|761.48|757.48|25
1622110000000|2021-05-27 10:06:40|761.96|757.96|761.87|757.87|762.13|758.13|761.86|757.86|11
1622110010000|2021-05-27 10:06:50|761.88|757.88|761.88|757.88|761.88|757.88|761.88|757.88|1
1622110020000|2021-05-27 10:07:00|761.89|757.89|762.15|758.15|762.15|758.15|761.89|757.89|3
1622110030000|2021-05-27 10:07:10|762.09|758.09|762.19|758.19|762.3|758.3|762.09|758.09|11
1622110040000|2021-05-27 10:07:20|762.21|758.21|761.49|757.49|762.21|758.21|761.49|757.49|15
1622110050000|2021-05-27 10:07:30|761.48|757.48|761.48|757.48|761.48|757.48|761.48|757.48|1
1622110060000|2021-05-27 10:07:40|761.42|757.42|761.12|757.12|761.42|757.42|761.12|757.12|4
1622110070000|2021-05-27 10:07:50|761.02|757.02|760.99|756.99|761.15|757.15|760.99|756.99|10
1622110080000|2021-05-27 10:08:00|760.68|756.68|760.28|756.28|760.75|756.75|760.28|756.28|9
1622110090000|2021-05-27 10:08:10|760.24|756.24|760.11|756.11|760.3|756.3|760.1|756.1|4
1622110100000|2021-05-27 10:08:20|760.1|756.1|760.13|756.13|760.13|756.13|760.08|756.08|3
1622110110000|2021-05-27 10:08:30|759.88|755.88|759.82|755.82|759.97|755.97|759.79|755.79|7
1622110130000|2021-05-27 10:08:50|759.85|755.85|759.97|755.97|760.1|756.1|759.85|755.85|8
1622110140000|2021-05-27 10:09:00|760.29|756.29|760.58|756.58|760.58|756.58|760.29|756.29|7
1622110150000|2021-05-27 10:09:10|760.6|756.6|760.6|756.6|760.6|756.6|760.6|756.6|1
1622110160000|2021-05-27 10:09:20|760.66|756.66|760.94|756.94|760.96|756.96|760.42|756.42|13
1622110170000|2021-05-27 10:09:30|760.42|756.42|760.67|756.67|760.87|756.87|760.42|756.42|8
1622110180000|2021-05-27 10:09:40|760.69|756.69|761.03|757.03|761.07|757.07|760.53|756.53|11
1622110190000|2021-05-27 10:09:50|761.08|757.08|760.67|756.67|761.27|757.27|760.64|756.64|18
1622110200000|2021-05-27 10:10:00|760.58|756.58|761.18|757.18|761.19|757.19|760.58|756.58|18
1622110210000|2021-05-27 10:10:10|761.03|757.03|761.86|757.86|761.86|757.86|761.03|757.03|12
1622110220000|2021-05-27 10:10:20|761.73|757.73|761.88|757.88|761.88|757.88|761.57|757.57|22
1622110230000|2021-05-27 10:10:30|761.86|757.86|761.51|757.51|761.93|757.93|761.48|757.48|14
1622110240000|2021-05-27 10:10:40|761.52|757.52|761.73|757.73|761.73|757.73|761.51|757.51|9
1622110250000|2021-05-27 10:10:50|761.7|757.7|761.88|757.88|761.89|757.89|761.7|757.7|14
1622110260000|2021-05-27 10:11:00|761.83|757.83|760.98|756.98|761.83|757.83|760.98|756.98|18
1622110270000|2021-05-27 10:11:10|760.85|756.85|761.42|757.42|761.42|757.42|760.83|756.83|10
1622110280000|2021-05-27 10:11:20|761.43|757.43|761.56|757.56|761.56|757.56|761.43|757.43|20
1622110290000|2021-05-27 10:11:30|761.54|757.54|761.49|757.49|761.54|757.54|761.39|757.39|12
1622110300000|2021-05-27 10:11:40|761.44|757.44|761.35|757.35|761.45|757.45|761.35|757.35|9
1622110310000|2021-05-27 10:11:50|761.36|757.36|761.46|757.46|761.52|757.52|761.28|757.28|12
1622110320000|2021-05-27 10:12:00|761.48|757.48|761.46|757.46|761.53|757.53|761.45|757.45|17
1622110330000|2021-05-27 10:12:10|761.45|757.45|761.5|757.5|761.5|757.5|761.45|757.45|5
1622110340000|2021-05-27 10:12:20|761.47|757.47|761.52|757.52|761.52|757.52|761.47|757.47|3
1622110350000|2021-05-27 10:12:30|761.54|757.54|761.56|757.56|761.56|757.56|761.54|757.54|3
1622110360000|2021-05-27 10:12:40|761.61|757.61|761.63|757.63|761.88|757.88|761.61|757.61|7
1622110370000|2021-05-27 10:12:50|761.72|757.72|761.76|757.76|761.79|757.79|761.52|757.52|14
1622110380000|2021-05-27 10:13:00|761.75|757.75|761.76|757.76|761.78|757.78|761.75|757.75|4
1622110390000|2021-05-27 10:13:10|761.8|757.8|761.53|757.53|761.8|757.8|761.53|757.53|9
1622110400000|2021-05-27 10:13:20|761.55|757.55|761.83|757.83|761.83|757.83|761.55|757.55|5
1622110410000|2021-05-27 10:13:30|761.85|757.85|762.03|758.03|762.03|758.03|761.85|757.85|3
1622110420000|2021-05-27 10:13:40|761.98|757.98|762.07|758.07|762.19|758.19|761.66|757.66|15
1622110430000|2021-05-27 10:13:50|762.09|758.09|762.36|758.36|762.36|758.36|762.09|758.09|6
1622110440000|2021-05-27 10:14:00|762.26|758.26|762.26|758.26|762.51|758.51|762.26|758.26|6
1622110450000|2021-05-27 10:14:10|762.59|758.59|763.41|759.41|763.41|759.41|761.92|757.92|21
1622110460000|2021-05-27 10:14:20|763.43|759.43|763.5|759.5|763.56|759.56|763.43|759.43|8
1622110470000|2021-05-27 10:14:30|763.65|759.65|763.67|759.67|763.67|759.67|763.65|759.65|3
1622110480000|2021-05-27 10:14:40|763.7|759.7|763.7|759.7|763.7|759.7|763.7|759.7|1
1622110490000|2021-05-27 10:14:50|765.03|761.03|764.99|760.99|765.03|761.03|764.84|760.84|17
1622110500000|2021-05-27 10:15:00|765|761|765.27|761.27|765.45|761.45|765|761|19
1622110510000|2021-05-27 10:15:10|765.41|761.41|766.08|762.08|766.51|762.51|765.41|761.41|20
1622110520000|2021-05-27 10:15:20|766.03|762.03|766.48|762.48|766.55|762.55|766.03|762.03|15
1622110530000|2021-05-27 10:15:30|766.49|762.49|766.08|762.08|766.51|762.51|766.08|762.08|16
1622110540000|2021-05-27 10:15:40|766.11|762.11|766.56|762.56|766.56|762.56|765.98|761.98|20
1622110550000|2021-05-27 10:15:50|766.6|762.6|767.17|763.17|767.17|763.17|766.6|762.6|11
1622110560000|2021-05-27 10:16:00|767.13|763.13|766.23|762.23|767.17|763.17|766.11|762.11|26
1622110570000|2021-05-27 10:16:10|766.1|762.1|767.12|763.12|767.12|763.12|766.07|762.07|28
1622110580000|2021-05-27 10:16:20|767.18|763.18|767.08|763.08|767.18|763.18|766.93|762.93|21
1622110590000|2021-05-27 10:16:30|767.09|763.09|766.98|762.98|767.1|763.1|766.85|762.85|16
1622110600000|2021-05-27 10:16:40|766.96|762.96|766.72|762.72|766.96|762.96|766.72|762.72|20
1622110610000|2021-05-27 10:16:50|766.74|762.74|766.88|762.88|766.94|762.94|766.57|762.57|22
1622110620000|2021-05-27 10:17:00|766.94|762.94|766.12|762.12|766.97|762.97|766.1|762.1|17
1622110630000|2021-05-27 10:17:10|766.14|762.14|766.63|762.63|766.63|762.63|766.14|762.14|21
1622110640000|2021-05-27 10:17:20|766.64|762.64|766.6|762.6|766.92|762.92|766.6|762.6|15
1622110650000|2021-05-27 10:17:30|766.62|762.62|766.6|762.6|766.69|762.69|766.59|762.59|13
1622110660000|2021-05-27 10:17:40|766.61|762.61|766|762|766.65|762.65|766|762|23
1622110670000|2021-05-27 10:17:50|765.99|761.99|766.38|762.38|766.4|762.4|765.99|761.99|18
1622110680000|2021-05-27 10:18:00|766.39|762.39|766.1|762.1|766.39|762.39|766.05|762.05|12
1622110690000|2021-05-27 10:18:10|765.92|761.92|764.69|760.69|765.98|761.98|764.69|760.69|16
1622110700000|2021-05-27 10:18:20|764.79|760.79|764.88|760.88|764.96|760.96|764.74|760.74|11
1622110710000|2021-05-27 10:18:30|764.77|760.77|764.71|760.71|764.77|760.77|764.53|760.53|15
1622110720000|2021-05-27 10:18:40|764.56|760.56|764.5|760.5|764.6|760.6|764.43|760.43|20
1622110730000|2021-05-27 10:18:50|764.51|760.51|764.7|760.7|764.7|760.7|764.46|760.46|9
1622110740000|2021-05-27 10:19:00|764.72|760.72|764.62|760.62|764.72|760.72|764.62|760.62|5
1622110750000|2021-05-27 10:19:10|764.72|760.72|764.42|760.42|764.72|760.72|764.4|760.4|13
1622110760000|2021-05-27 10:19:20|764.4|760.4|763.95|759.95|764.44|760.44|763.95|759.95|10
1622110770000|2021-05-27 10:19:30|763.84|759.84|763.45|759.45|763.84|759.84|763.45|759.45|19
1622110780000|2021-05-27 10:19:40|763.51|759.51|763.84|759.84|763.84|759.84|763.51|759.51|11
1622110790000|2021-05-27 10:19:50|763.82|759.82|763.67|759.67|763.82|759.82|763.51|759.51|18
1622110800000|2021-05-27 10:20:00|763.7|759.7|763.55|759.55|763.7|759.7|763.53|759.53|11
1622110810000|2021-05-27 10:20:10|763.54|759.54|763.53|759.53|763.54|759.54|763.52|759.52|10
1622110820000|2021-05-27 10:20:20|763.52|759.52|763.46|759.46|763.52|759.52|763.46|759.46|4
1622110830000|2021-05-27 10:20:30|763.45|759.45|763.46|759.46|763.47|759.47|763.45|759.45|3
1622110840000|2021-05-27 10:20:40|763.42|759.42|762.94|758.94|763.42|759.42|762.82|758.82|8
1622110850000|2021-05-27 10:20:50|763.29|759.29|763.31|759.31|763.36|759.36|763.29|759.29|14
1622110860000|2021-05-27 10:21:00|763.33|759.33|763.17|759.17|763.33|759.33|763.16|759.16|10
1622110870000|2021-05-27 10:21:10|762.89|758.89|762.77|758.77|762.91|758.91|762.57|758.57|17
1622110880000|2021-05-27 10:21:20|762.78|758.78|762.76|758.76|762.78|758.78|762.76|758.76|2
1622110890000|2021-05-27 10:21:30|762.67|758.67|762.69|758.69|762.69|758.69|762.67|758.67|2
1622110900000|2021-05-27 10:21:40|762.72|758.72|762.75|758.75|762.75|758.75|762.72|758.72|2
1622110910000|2021-05-27 10:21:50|762.72|758.72|763.09|759.09|763.09|759.09|762.69|758.69|18
1622110920000|2021-05-27 10:22:00|763.04|759.04|762.76|758.76|763.09|759.09|762.68|758.68|10
1622110930000|2021-05-27 10:22:10|762.99|758.99|763.81|759.81|763.89|759.89|762.99|758.99|15
1622110940000|2021-05-27 10:22:20|763.94|759.94|763.99|759.99|764.3|760.3|763.93|759.93|14
1622110950000|2021-05-27 10:22:30|763.97|759.97|763.42|759.42|763.98|759.98|763.4|759.4|17
1622110960000|2021-05-27 10:22:40|763.41|759.41|763.1|759.1|763.42|759.42|763.1|759.1|11
1622110970000|2021-05-27 10:22:50|763.12|759.12|763.35|759.35|763.37|759.37|763.12|759.12|10
1622110980000|2021-05-27 10:23:00|763.3|759.3|762.55|758.55|763.31|759.31|762.55|758.55|12
1622110990000|2021-05-27 10:23:10|762.46|758.46|762.49|758.49|762.49|758.49|762.46|758.46|3
1622111000000|2021-05-27 10:23:20|762.45|758.45|761.95|757.95|762.46|758.46|761.95|757.95|11
1622111010000|2021-05-27 10:23:30|762.08|758.08|762.26|758.26|762.29|758.29|762.07|758.07|17
1622111020000|2021-05-27 10:23:40|762.27|758.27|761.96|757.96|762.27|758.27|761.94|757.94|22
1622111030000|2021-05-27 10:23:50|761.88|757.88|761.56|757.56|761.88|757.88|761.49|757.49|25
1622111040000|2021-05-27 10:24:00|761.57|757.57|761.85|757.85|761.89|757.89|761.57|757.57|11
1622111050000|2021-05-27 10:24:10|761.78|757.78|761.87|757.87|761.87|757.87|761.78|757.78|7
1622111060000|2021-05-27 10:24:20|761.88|757.88|761.85|757.85|761.94|757.94|761.83|757.83|12
1622111070000|2021-05-27 10:24:30|761.77|757.77|761.95|757.95|762.03|758.03|761.75|757.75|17
1622111080000|2021-05-27 10:24:40|761.96|757.96|762|758|762.04|758.04|761.96|757.96|10
1622111090000|2021-05-27 10:24:50|762.06|758.06|762.07|758.07|762.08|758.08|762.06|758.06|11
1622111100000|2021-05-27 10:25:00|762.06|758.06|762.03|758.03|762.06|758.06|762.03|758.03|2
1622111110000|2021-05-27 10:25:10|762.04|758.04|761.98|757.98|762.17|758.17|761.94|757.94|20
1622111120000|2021-05-27 10:25:20|761.91|757.91|762.13|758.13|762.13|758.13|761.91|757.91|16
1622111130000|2021-05-27 10:25:30|762.29|758.29|762.24|758.24|762.29|758.29|762.01|758.01|9
1622111140000|2021-05-27 10:25:40|762.26|758.26|762.91|758.91|762.96|758.96|762.18|758.18|18
1622111150000|2021-05-27 10:25:50|762.92|758.92|762.77|758.77|763.11|759.11|762.76|758.76|20
1622111160000|2021-05-27 10:26:00|762.89|758.89|762.89|758.89|762.92|758.92|762.87|758.87|11
1622111170000|2021-05-27 10:26:10|762.9|758.9|762.63|758.63|762.9|758.9|762.59|758.59|16
1622111180000|2021-05-27 10:26:20|762.64|758.64|762.53|758.53|762.69|758.69|762.53|758.53|11
1622111190000|2021-05-27 10:26:30|762.54|758.54|762.32|758.32|762.54|758.54|762.32|758.32|11
1622111200000|2021-05-27 10:26:40|762.34|758.34|762.46|758.46|762.46|758.46|762.34|758.34|4
1622111210000|2021-05-27 10:26:50|762.5|758.5|762.31|758.31|762.5|758.5|762.31|758.31|5
1622111220000|2021-05-27 10:27:00|762.36|758.36|762.32|758.32|762.4|758.4|762.31|758.31|6
1622111230000|2021-05-27 10:27:10|762.33|758.33|762.2|758.2|762.33|758.33|762.2|758.2|7
1622111240000|2021-05-27 10:27:20|762.22|758.22|762.4|758.4|762.46|758.46|762.22|758.22|9
1622111250000|2021-05-27 10:27:30|762.59|758.59|762.6|758.6|762.63|758.63|762.4|758.4|13
1622111260000|2021-05-27 10:27:40|762.56|758.56|762.47|758.47|762.58|758.58|762.44|758.44|18
1622111270000|2021-05-27 10:27:50|762.49|758.49|761.84|757.84|762.49|758.49|761.81|757.81|18
1622111280000|2021-05-27 10:28:00|761.72|757.72|761.53|757.53|761.73|757.73|761.53|757.53|11
1622111290000|2021-05-27 10:28:10|761.49|757.49|761.5|757.5|761.53|757.53|761.49|757.49|10
1622111300000|2021-05-27 10:28:20|761.51|757.51|761.81|757.81|761.81|757.81|761.51|757.51|16
1622111310000|2021-05-27 10:28:30|761.77|757.77|761.77|757.77|761.77|757.77|761.53|757.53|14
1622111320000|2021-05-27 10:28:40|761.78|757.78|761.88|757.88|761.95|757.95|761.78|757.78|17
1622111330000|2021-05-27 10:28:50|761.89|757.89|762.08|758.08|762.08|758.08|761.89|757.89|8
1622111340000|2021-05-27 10:29:00|762.16|758.16|762.24|758.24|762.45|758.45|762.08|758.08|8
1622111350000|2021-05-27 10:29:10|762.43|758.43|762.24|758.24|762.59|758.59|762.24|758.24|7
1622111360000|2021-05-27 10:29:20|762.92|758.92|762.93|758.93|762.93|758.93|762.92|758.92|2
1622111370000|2021-05-27 10:29:30|762.94|758.94|762.92|758.92|762.96|758.96|762.85|758.85|10
1622111380000|2021-05-27 10:29:40|762.87|758.87|763.64|759.64|763.64|759.64|762.87|758.87|9
1622111390000|2021-05-27 10:29:50|763.66|759.66|763.68|759.68|763.7|759.7|763.65|759.65|6
1622111400000|2021-05-27 10:30:00|763.64|759.64|764.13|760.13|764.23|760.23|763.64|759.64|17
1622111410000|2021-05-27 10:30:10|764.21|760.21|764.3|760.3|764.51|760.51|764.21|760.21|5
1622111420000|2021-05-27 10:30:20|764.41|760.41|764.5|760.5|764.62|760.62|764.3|760.3|4
1622111430000|2021-05-27 10:30:30|764.49|760.49|764.3|760.3|764.5|760.5|764.3|760.3|3
1622111440000|2021-05-27 10:30:40|764.42|760.42|764.3|760.3|764.64|760.64|764.3|760.3|7
1622111460000|2021-05-27 10:31:00|764.4|760.4|764.3|760.3|764.52|760.52|764.3|760.3|7
1622111470000|2021-05-27 10:31:10|764.62|760.62|765.47|761.47|765.49|761.49|764.62|760.62|21
1622111480000|2021-05-27 10:31:20|765.5|761.5|765.94|761.94|765.94|761.94|765.46|761.46|13
1622111490000|2021-05-27 10:31:30|765.86|761.86|765.93|761.93|765.95|761.95|765.86|761.86|18
1622111500000|2021-05-27 10:31:40|765.97|761.97|766.01|762.01|766.02|762.02|765.94|761.94|8
1622111510000|2021-05-27 10:31:50|765.94|761.94|766.33|762.33|766.33|762.33|765.94|761.94|13
1622111520000|2021-05-27 10:32:00|766.26|762.26|766.1|762.1|766.36|762.36|766.1|762.1|11
1622111530000|2021-05-27 10:32:10|766.04|762.04|766.3|762.3|766.31|762.31|766.04|762.04|13
1622111540000|2021-05-27 10:32:20|766.29|762.29|766.16|762.16|766.29|762.29|766.11|762.11|18
1622111550000|2021-05-27 10:32:30|766.19|762.19|766.11|762.11|766.2|762.2|766.11|762.11|10
1622111560000|2021-05-27 10:32:40|766.12|762.12|766.26|762.26|766.33|762.33|766.12|762.12|22
1622111570000|2021-05-27 10:32:50|766.3|762.3|766.34|762.34|766.45|762.45|766.29|762.29|17
1622111580000|2021-05-27 10:33:00|766.32|762.32|766.14|762.14|766.34|762.34|766.09|762.09|14
1622111590000|2021-05-27 10:33:10|766.15|762.15|766.12|762.12|766.31|762.31|766.12|762.12|21
1622111600000|2021-05-27 10:33:20|766.13|762.13|765.41|761.41|766.14|762.14|765.41|761.41|17
1622111610000|2021-05-27 10:33:30|765.33|761.33|765.28|761.28|765.38|761.38|765.22|761.22|12
1622111620000|2021-05-27 10:33:40|765.26|761.26|764.72|760.72|765.26|761.26|764.68|760.68|11
1622111630000|2021-05-27 10:33:50|764.7|760.7|764.68|760.68|764.76|760.76|764.68|760.68|13
1622111640000|2021-05-27 10:34:00|764.63|760.63|764.66|760.66|764.66|760.66|764.44|760.44|11
1622111650000|2021-05-27 10:34:10|764.65|760.65|764.91|760.91|764.91|760.91|764.65|760.65|16
1622111660000|2021-05-27 10:34:20|764.92|760.92|765.39|761.39|765.39|761.39|764.87|760.87|10
1622111670000|2021-05-27 10:34:30|765.84|761.84|765.37|761.37|765.85|761.85|765.37|761.37|18
1622111680000|2021-05-27 10:34:40|765.33|761.33|765.34|761.34|765.35|761.35|765.25|761.25|10
1622111690000|2021-05-27 10:34:50|765.36|761.36|765.26|761.26|765.36|761.36|765.24|761.24|8
1622111700000|2021-05-27 10:35:00|765.28|761.28|765.63|761.63|765.66|761.66|765.25|761.25|13
1622111710000|2021-05-27 10:35:10|765.64|761.64|765.59|761.59|765.75|761.75|765.59|761.59|7
1622111720000|2021-05-27 10:35:20|765.53|761.53|764.97|760.97|765.53|761.53|764.97|760.97|14
1622111730000|2021-05-27 10:35:30|764.99|760.99|764.85|760.85|765.04|761.04|764.85|760.85|16
1622111740000|2021-05-27 10:35:40|764.81|760.81|764.61|760.61|764.81|760.81|764.61|760.61|9
1622111750000|2021-05-27 10:35:50|764.64|760.64|764.54|760.54|764.69|760.69|764.54|760.54|9
1622111760000|2021-05-27 10:36:00|764.52|760.52|764.28|760.28|764.52|760.52|764.26|760.26|14
1622111770000|2021-05-27 10:36:10|764.29|760.29|763.95|759.95|764.31|760.31|763.94|759.94|21
1622111780000|2021-05-27 10:36:20|763.94|759.94|763.08|759.08|763.94|759.94|763.08|759.08|11
1622111800000|2021-05-27 10:36:40|762.9|758.9|762.88|758.88|762.9|758.9|762.88|758.88|2
1622111810000|2021-05-27 10:36:50|762.65|758.65|762.63|758.63|762.65|758.65|762.6|758.6|6
1622111820000|2021-05-27 10:37:00|762.62|758.62|762.64|758.64|762.69|758.69|762.6|758.6|13
1622111830000|2021-05-27 10:37:10|762.57|758.57|762.65|758.65|762.69|758.69|762.51|758.51|21
1622111840000|2021-05-27 10:37:20|762.59|758.59|761.17|757.17|762.59|758.59|761.01|757.01|25
1622111850000|2021-05-27 10:37:30|761.1|757.1|761.74|757.74|761.9|757.9|761.09|757.09|20
1622111860000|2021-05-27 10:37:40|761.64|757.64|761.28|757.28|761.64|757.64|761.28|757.28|16
1622111870000|2021-05-27 10:37:50|761.23|757.23|761.07|757.07|761.23|757.23|760.77|756.77|22
1622111880000|2021-05-27 10:38:00|761.06|757.06|761|757|761.06|757.06|760.93|756.93|8
1622111890000|2021-05-27 10:38:10|760.83|756.83|760.83|756.83|760.83|756.83|760.83|756.83|1
1622111900000|2021-05-27 10:38:20|760.84|756.84|760.77|756.77|760.84|756.84|760.36|756.36|12
1622111910000|2021-05-27 10:38:30|760.32|756.32|759.85|755.85|760.55|756.55|759.8|755.8|9
1622111920000|2021-05-27 10:38:40|759.83|755.83|759.18|755.18|759.83|755.83|759.16|755.16|21
1622111930000|2021-05-27 10:38:50|759.15|755.15|759.13|755.13|759.29|755.29|759.11|755.11|19
1622111940000|2021-05-27 10:39:00|759.14|755.14|759.93|755.93|759.93|755.93|759.1|755.1|17
1622111950000|2021-05-27 10:39:10|759.95|755.95|759.99|755.99|760.1|756.1|759.95|755.95|8
1622111960000|2021-05-27 10:39:20|760.02|756.02|760.29|756.29|760.47|756.47|760.02|756.02|12
1622111970000|2021-05-27 10:39:30|760.23|756.23|760.29|756.29|760.29|756.29|760.22|756.22|4
1622111980000|2021-05-27 10:39:40|760.27|756.27|760.86|756.86|760.87|756.87|760.27|756.27|11
1622111990000|2021-05-27 10:39:50|760.87|756.87|760.88|756.88|760.88|756.88|760.77|756.77|4
1622112000000|2021-05-27 10:40:00|760.85|756.85|760.98|756.98|760.98|756.98|760.85|756.85|3
1622112010000|2021-05-27 10:40:10|760.96|756.96|760.35|756.35|760.96|756.96|760.33|756.33|14
1622112020000|2021-05-27 10:40:20|760.36|756.36|760.13|756.13|760.41|756.41|760.13|756.13|16
1622112030000|2021-05-27 10:40:30|759.99|755.99|759.87|755.87|760.09|756.09|759.75|755.75|21
1622112040000|2021-05-27 10:40:40|759.76|755.76|760.31|756.31|760.31|756.31|759.58|755.58|24
1622112050000|2021-05-27 10:40:50|760.3|756.3|760.21|756.21|760.88|756.88|760.11|756.11|29
1622112060000|2021-05-27 10:41:00|760.22|756.22|760.56|756.56|760.58|756.58|760.21|756.21|21
1622112070000|2021-05-27 10:41:10|760.39|756.39|761.43|757.43|761.43|757.43|760.39|756.39|7
1622112080000|2021-05-27 10:41:20|761.33|757.33|761.33|757.33|761.33|757.33|761.33|757.33|1
1622112090000|2021-05-27 10:41:30|761.38|757.38|761.78|757.78|761.78|757.78|761.38|757.38|6
1622112100000|2021-05-27 10:41:40|761.79|757.79|761.8|757.8|761.82|757.82|761.79|757.79|5
1622112110000|2021-05-27 10:41:50|761.78|757.78|761.42|757.42|761.79|757.79|761.42|757.42|10
1622112120000|2021-05-27 10:42:00|761.27|757.27|760.99|756.99|761.27|757.27|760.88|756.88|20
1622112130000|2021-05-27 10:42:10|761|757|761.32|757.32|761.32|757.32|761|757|17
1622112140000|2021-05-27 10:42:20|761.26|757.26|761.32|757.32|761.32|757.32|761.26|757.26|2
1622112150000|2021-05-27 10:42:30|761.26|757.26|761.06|757.06|761.61|757.61|761.05|757.05|19
1622112160000|2021-05-27 10:42:40|761.07|757.07|761.47|757.47|761.47|757.47|761.07|757.07|10
1622112170000|2021-05-27 10:42:50|761.48|757.48|761.34|757.34|761.48|757.48|761.2|757.2|16
1622112180000|2021-05-27 10:43:00|761.35|757.35|761.6|757.6|761.66|757.66|761.35|757.35|15
1622112190000|2021-05-27 10:43:10|761.55|757.55|760.98|756.98|761.55|757.55|760.93|756.93|22
1622112200000|2021-05-27 10:43:20|761.07|757.07|761.37|757.37|761.4|757.4|761.07|757.07|15
1622112210000|2021-05-27 10:43:30|761.38|757.38|761.19|757.19|761.39|757.39|761.19|757.19|10
1622112220000|2021-05-27 10:43:40|761.25|757.25|761.23|757.23|761.28|757.28|761.23|757.23|12
1622112230000|2021-05-27 10:43:50|761.26|757.26|761.15|757.15|761.26|757.26|761.15|757.15|9
1622112240000|2021-05-27 10:44:00|761.17|757.17|761.47|757.47|761.47|757.47|761.15|757.15|9
1622112250000|2021-05-27 10:44:10|761.55|757.55|761.47|757.47|761.55|757.55|761.47|757.47|2
1622112270000|2021-05-27 10:44:30|761.57|757.57|761.8|757.8|761.8|757.8|761.57|757.57|5
1622112280000|2021-05-27 10:44:40|761.77|757.77|761.76|757.76|761.79|757.79|761.76|757.76|4
1622112290000|2021-05-27 10:44:50|761.75|757.75|761.43|757.43|761.79|757.79|761.42|757.42|10
1622112300000|2021-05-27 10:45:00|761.42|757.42|762.69|758.69|762.8|758.8|761.42|757.42|23
1622112310000|2021-05-27 10:45:10|762.84|758.84|763.63|759.63|763.63|759.63|762.84|758.84|5
1622112320000|2021-05-27 10:45:20|763.9|759.9|763.4|759.4|763.9|759.9|763.36|759.36|21
1622112330000|2021-05-27 10:45:30|763.3|759.3|763.33|759.33|763.48|759.48|763.3|759.3|13
1622112340000|2021-05-27 10:45:40|763.23|759.23|762.71|758.71|763.23|759.23|762.59|758.59|20
1622112350000|2021-05-27 10:45:50|762.7|758.7|762.33|758.33|762.76|758.76|762.33|758.33|12
1622112360000|2021-05-27 10:46:00|762.17|758.17|762.53|758.53|762.55|758.55|762.17|758.17|11
1622112370000|2021-05-27 10:46:10|762.61|758.61|762.47|758.47|762.61|758.61|762.43|758.43|19
1622112380000|2021-05-27 10:46:20|762.62|758.62|762.29|758.29|762.62|758.62|762.28|758.28|19
1622112390000|2021-05-27 10:46:30|762.28|758.28|762.32|758.32|762.32|758.32|762.19|758.19|16
1622112400000|2021-05-27 10:46:40|762.33|758.33|762.46|758.46|762.51|758.51|762.33|758.33|9
1622112410000|2021-05-27 10:46:50|762.44|758.44|762.43|758.43|762.44|758.44|762.29|758.29|11
1622112420000|2021-05-27 10:47:00|762.48|758.48|762.94|758.94|762.94|758.94|762.48|758.48|15
1622112430000|2021-05-27 10:47:10|762.93|758.93|763.44|759.44|763.44|759.44|762.88|758.88|16
1622112440000|2021-05-27 10:47:20|763.56|759.56|763.03|759.03|763.65|759.65|763.03|759.03|12
1622112450000|2021-05-27 10:47:30|763.26|759.26|763.28|759.28|763.28|759.28|763.03|759.03|7
1622112460000|2021-05-27 10:47:40|763.03|759.03|763.74|759.74|763.85|759.85|763.03|759.03|11
1622112470000|2021-05-27 10:47:50|763.72|759.72|763.76|759.76|763.76|759.76|763.65|759.65|9
1622112480000|2021-05-27 10:48:00|763.77|759.77|764.07|760.07|764.07|760.07|763.77|759.77|14
1622112490000|2021-05-27 10:48:10|764.06|760.06|764.09|760.09|764.09|760.09|764.03|760.03|7
1622112500000|2021-05-27 10:48:20|764.34|760.34|764.47|760.47|764.48|760.48|764.32|760.32|18
1622112510000|2021-05-27 10:48:30|764.5|760.5|764.72|760.72|764.73|760.73|764.44|760.44|21
1622112520000|2021-05-27 10:48:40|764.73|760.73|764.48|760.48|764.74|760.74|764.47|760.47|16
1622112530000|2021-05-27 10:48:50|764.47|760.47|764.4|760.4|764.47|760.47|764.34|760.34|12
1622112540000|2021-05-27 10:49:00|764.41|760.41|764.38|760.38|764.41|760.41|764.38|760.38|5
1622112550000|2021-05-27 10:49:10|764.43|760.43|764.36|760.36|764.43|760.43|764.36|760.36|2
1622112560000|2021-05-27 10:49:20|764.28|760.28|764.14|760.14|764.28|760.28|764.13|760.13|17
1622112570000|2021-05-27 10:49:30|764.17|760.17|763.89|759.89|764.17|760.17|763.89|759.89|15
1622112580000|2021-05-27 10:49:40|763.85|759.85|764.27|760.27|764.3|760.3|763.85|759.85|14
1622112590000|2021-05-27 10:49:50|764.11|760.11|763.88|759.88|764.11|760.11|763.86|759.86|17
1622112600000|2021-05-27 10:50:00|763.85|759.85|763.89|759.89|763.9|759.9|763.83|759.83|8
1622112610000|2021-05-27 10:50:10|763.88|759.88|763.02|759.02|763.88|759.88|763|759|13
1622112620000|2021-05-27 10:50:20|762.98|758.98|762.98|758.98|763.03|759.03|762.96|758.96|17
1622112630000|2021-05-27 10:50:30|762.97|758.97|762.4|758.4|762.97|758.97|762.4|758.4|17
1622112640000|2021-05-27 10:50:40|762.36|758.36|762.32|758.32|762.36|758.36|762.21|758.21|23
1622112650000|2021-05-27 10:50:50|762.33|758.33|762.36|758.36|762.48|758.48|762.28|758.28|18
1622112660000|2021-05-27 10:51:00|762.35|758.35|761.63|757.63|762.35|758.35|761.63|757.63|15
1622112670000|2021-05-27 10:51:10|761.62|757.62|761.55|757.55|761.65|757.65|761.22|757.22|20
1622112680000|2021-05-27 10:51:20|761.44|757.44|760.81|756.81|761.55|757.55|760.76|756.76|12
1622112690000|2021-05-27 10:51:30|760.8|756.8|760.58|756.58|760.8|756.8|760.06|756.06|29
1622112700000|2021-05-27 10:51:40|760.59|756.59|760.61|756.61|760.78|756.78|760.59|756.59|25
1622112710000|2021-05-27 10:51:50|760.6|756.6|760.16|756.16|760.62|756.62|760.14|756.14|22
1622112720000|2021-05-27 10:52:00|760.17|756.17|760.69|756.69|760.69|756.69|760.17|756.17|15
1622112730000|2021-05-27 10:52:10|760.91|756.91|760.41|756.41|761.16|757.16|760.41|756.41|10
1622112740000|2021-05-27 10:52:20|760.46|756.46|760.32|756.32|760.46|756.46|760.2|756.2|15
1622112750000|2021-05-27 10:52:30|760.31|756.31|760.18|756.18|760.31|756.31|760.18|756.18|6
1622112760000|2021-05-27 10:52:40|760.01|756.01|759.98|755.98|760.07|756.07|759.95|755.95|17
1622112770000|2021-05-27 10:52:50|760.01|756.01|759.95|755.95|760.01|756.01|759.95|755.95|5
1622112780000|2021-05-27 10:53:00|759.88|755.88|760.05|756.05|760.3|756.3|759.79|755.79|15
1622112790000|2021-05-27 10:53:10|759.92|755.92|759.92|755.92|760.15|756.15|759.92|755.92|10
1622112800000|2021-05-27 10:53:20|759.95|755.95|759.87|755.87|759.96|755.96|759.86|755.86|5
1622112810000|2021-05-27 10:53:30|760.02|756.02|760.2|756.2|760.23|756.23|759.92|755.92|8
1622112820000|2021-05-27 10:53:40|760.23|756.23|760.14|756.14|760.23|756.23|760.12|756.12|9
1622112830000|2021-05-27 10:53:50|760.16|756.16|760.18|756.18|760.18|756.18|760.16|756.16|2
1622112840000|2021-05-27 10:54:00|760.2|756.2|760.42|756.42|760.45|756.45|760.2|756.2|8
1622112850000|2021-05-27 10:54:10|760.51|756.51|760.4|756.4|760.51|756.51|760.4|756.4|7
1622112860000|2021-05-27 10:54:20|760.21|756.21|760.23|756.23|760.25|756.25|760.21|756.21|6
1622112870000|2021-05-27 10:54:30|760.26|756.26|760.58|756.58|760.65|756.65|760.26|756.26|17
1622112880000|2021-05-27 10:54:40|760.57|756.57|760.64|756.64|760.64|756.64|760.57|756.57|8
1622112890000|2021-05-27 10:54:50|760.63|756.63|760.8|756.8|760.8|756.8|760.3|756.3|12
1622112900000|2021-05-27 10:55:00|760.89|756.89|761.28|757.28|761.28|757.28|760.88|756.88|16
1622112910000|2021-05-27 10:55:10|761.08|757.08|761.26|757.26|761.48|757.48|761.08|757.08|8
1622112920000|2021-05-27 10:55:20|761.24|757.24|760.83|756.83|761.24|757.24|760.78|756.78|9
1622112930000|2021-05-27 10:55:30|760.73|756.73|760.5|756.5|760.78|756.78|760.42|756.42|15
1622112940000|2021-05-27 10:55:40|760.52|756.52|760.53|756.53|760.53|756.53|760.48|756.48|5
1622112950000|2021-05-27 10:55:50|760.46|756.46|760.56|756.56|760.61|756.61|760.46|756.46|4
1622112960000|2021-05-27 10:56:00|760.66|756.66|760.95|756.95|760.97|756.97|760.61|756.61|7
1622112970000|2021-05-27 10:56:10|760.96|756.96|761.39|757.39|761.4|757.4|760.96|756.96|12
1622112980000|2021-05-27 10:56:20|761.61|757.61|761.23|757.23|761.62|757.62|761.23|757.23|11
1622112990000|2021-05-27 10:56:30|761.18|757.18|761.02|757.02|761.18|757.18|760.92|756.92|22
1622113000000|2021-05-27 10:56:40|761.01|757.01|760.96|756.96|761.03|757.03|760.87|756.87|15
1622113010000|2021-05-27 10:56:50|760.94|756.94|760.78|756.78|760.94|756.94|760.72|756.72|15
1622113020000|2021-05-27 10:57:00|760.77|756.77|761.44|757.44|761.44|757.44|760.62|756.62|20
1622113030000|2021-05-27 10:57:10|761.48|757.48|761.33|757.33|761.49|757.49|761.03|757.03|15
1622113040000|2021-05-27 10:57:20|761.25|757.25|761.11|757.11|761.52|757.52|761.11|757.11|18
1622113050000|2021-05-27 10:57:30|761.13|757.13|760.63|756.63|761.2|757.2|760.63|756.63|16
1622113060000|2021-05-27 10:57:40|760.62|756.62|760.61|756.61|760.62|756.62|760.61|756.61|2
1622113070000|2021-05-27 10:57:50|760.63|756.63|760.61|756.61|760.66|756.66|760.6|756.6|6
1622113080000|2021-05-27 10:58:00|760.43|756.43|760.43|756.43|760.43|756.43|760.43|756.43|1
1622113090000|2021-05-27 10:58:10|760.5|756.5|760.5|756.5|760.5|756.5|760.5|756.5|1
1622113100000|2021-05-27 10:58:20|760.46|756.46|760.84|756.84|760.84|756.84|760.46|756.46|14
1622113110000|2021-05-27 10:58:30|760.91|756.91|760.35|756.35|760.91|756.91|760.35|756.35|13
1622113120000|2021-05-27 10:58:40|760.38|756.38|760.17|756.17|760.55|756.55|760.14|756.14|20
1622113130000|2021-05-27 10:58:50|760.14|756.14|759.48|755.48|760.14|756.14|759.48|755.48|8
1622113140000|2021-05-27 10:59:00|759.68|755.68|759.62|755.62|759.75|755.75|759.62|755.62|6
1622113150000|2021-05-27 10:59:10|759.64|755.64|758.55|754.55|759.64|755.64|758.55|754.55|29
1622113160000|2021-05-27 10:59:20|758.56|754.56|757.84|753.84|758.56|754.56|757.76|753.76|17
1622113170000|2021-05-27 10:59:30|757.78|753.78|757.81|753.81|757.86|753.86|757.74|753.74|20
1622113180000|2021-05-27 10:59:40|757.58|753.58|757.76|753.76|757.76|753.76|757.58|753.58|9
1622113190000|2021-05-27 10:59:50|757.72|753.72|758.01|754.01|758.14|754.14|757.71|753.71|19
1622113200000|2021-05-27 11:00:00|758|754|759.62|755.62|759.62|755.62|758|754|10
1622113210000|2021-05-27 11:00:10|759.8|755.8|759.74|755.74|759.8|755.8|759.74|755.74|2
1622113220000|2021-05-27 11:00:20|759.65|755.65|759.83|755.83|759.88|755.88|759.5|755.5|13
1622113230000|2021-05-27 11:00:30|760.33|756.33|760.37|756.37|760.52|756.52|760.33|756.33|18
1622113240000|2021-05-27 11:00:40|760.39|756.39|760.46|756.46|760.55|756.55|760.33|756.33|21
1622113250000|2021-05-27 11:00:50|760.47|756.47|761.03|757.03|761.03|757.03|760.43|756.43|22
1622113260000|2021-05-27 11:01:00|761.05|757.05|760.37|756.37|761.06|757.06|760.37|756.37|10
1622113270000|2021-05-27 11:01:10|760.4|756.4|760.73|756.73|760.73|756.73|760.4|756.4|9
1622113280000|2021-05-27 11:01:20|760.74|756.74|760.84|756.84|760.95|756.95|760.74|756.74|12
1622113290000|2021-05-27 11:01:30|760.88|756.88|761.23|757.23|761.23|757.23|760.88|756.88|12
1622113300000|2021-05-27 11:01:40|761.22|757.22|761.01|757.01|761.22|757.22|761.01|757.01|2
1622113310000|2021-05-27 11:01:50|761.2|757.2|761.47|757.47|761.56|757.56|761.2|757.2|7
1622113320000|2021-05-27 11:02:00|761.49|757.49|761.87|757.87|761.87|757.87|761.49|757.49|11
1622113330000|2021-05-27 11:02:10|761.86|757.86|761.75|757.75|761.92|757.92|761.75|757.75|11
1622113340000|2021-05-27 11:02:20|761.63|757.63|762.02|758.02|762.02|758.02|761.63|757.63|11
1622113350000|2021-05-27 11:02:30|761.97|757.97|761.88|757.88|762.02|758.02|761.88|757.88|15
1622113360000|2021-05-27 11:02:40|761.89|757.89|761.97|757.97|762.01|758.01|761.87|757.87|12
1622113370000|2021-05-27 11:02:50|761.94|757.94|761.89|757.89|762|758|761.87|757.87|7
1622113380000|2021-05-27 11:03:00|761.88|757.88|761.87|757.87|761.92|757.92|761.78|757.78|6
1622113390000|2021-05-27 11:03:10|761.88|757.88|761.88|757.88|761.88|757.88|761.88|757.88|1
1622113400000|2021-05-27 11:03:20|762.1|758.1|762.14|758.14|762.14|758.14|762.07|758.07|6
1622113410000|2021-05-27 11:03:30|762.1|758.1|762.1|758.1|762.14|758.14|762.1|758.1|3
1622113420000|2021-05-27 11:03:40|762.06|758.06|762.03|758.03|762.25|758.25|762.03|758.03|13
1622113430000|2021-05-27 11:03:50|761.93|757.93|761.81|757.81|761.93|757.93|761.64|757.64|13
1622113440000|2021-05-27 11:04:00|761.82|757.82|761.88|757.88|761.88|757.88|761.82|757.82|4
1622113450000|2021-05-27 11:04:10|762.08|758.08|762.15|758.15|762.2|758.2|762.08|758.08|5
1622113460000|2021-05-27 11:04:20|762.07|758.07|761.98|757.98|762.15|758.15|761.92|757.92|11
1622113470000|2021-05-27 11:04:30|761.97|757.97|761.5|757.5|761.97|757.97|761.46|757.46|19
1622113480000|2021-05-27 11:04:40|761.54|757.54|761.99|757.99|762.07|758.07|761.54|757.54|14
1622113490000|2021-05-27 11:04:50|761.98|757.98|761.75|757.75|762.05|758.05|761.75|757.75|13
1622113500000|2021-05-27 11:05:00|761.91|757.91|761.89|757.89|761.91|757.91|761.59|757.59|12
1622113510000|2021-05-27 11:05:10|762.18|758.18|762.01|758.01|762.21|758.21|762.01|758.01|19
1622113520000|2021-05-27 11:05:20|762.02|758.02|762.56|758.56|762.59|758.59|762.01|758.01|17
1622113530000|2021-05-27 11:05:30|762.57|758.57|762.67|758.67|762.67|758.67|762.45|758.45|8
1622113540000|2021-05-27 11:05:40|762.42|758.42|762.29|758.29|762.52|758.52|762.29|758.29|13
1622113550000|2021-05-27 11:05:50|762.3|758.3|762.31|758.31|762.36|758.36|762.21|758.21|13
1622113560000|2021-05-27 11:06:00|762.28|758.28|762.45|758.45|762.59|758.59|762.28|758.28|12
1622113570000|2021-05-27 11:06:10|762.39|758.39|762.43|758.43|762.43|758.43|762.28|758.28|17
1622113580000|2021-05-27 11:06:20|762.51|758.51|762.48|758.48|762.54|758.54|762.44|758.44|16
1622113590000|2021-05-27 11:06:30|762.45|758.45|762.31|758.31|762.45|758.45|762.3|758.3|5
1622113600000|2021-05-27 11:06:40|762.32|758.32|762.32|758.32|762.38|758.38|762.32|758.32|9
1622113610000|2021-05-27 11:06:50|762.3|758.3|761.78|757.78|762.31|758.31|761.78|757.78|11
1622113620000|2021-05-27 11:07:00|761.77|757.77|762.13|758.13|762.31|758.31|761.75|757.75|21
1622113630000|2021-05-27 11:07:10|762.14|758.14|762.46|758.46|762.46|758.46|762.14|758.14|13
1622113640000|2021-05-27 11:07:20|762.51|758.51|762.57|758.57|762.57|758.57|762.51|758.51|11
1622113650000|2021-05-27 11:07:30|762.56|758.56|762.11|758.11|762.57|758.57|762.1|758.1|13
1622113660000|2021-05-27 11:07:40|762.09|758.09|762.12|758.12|762.16|758.16|762.09|758.09|12
1622113670000|2021-05-27 11:07:50|762.23|758.23|762.25|758.25|762.26|758.26|762.18|758.18|18
1622113680000|2021-05-27 11:08:00|762.23|758.23|762.37|758.37|762.38|758.38|762.23|758.23|7
1622113690000|2021-05-27 11:08:10|762.4|758.4|762.16|758.16|762.47|758.47|762.08|758.08|19
1622113700000|2021-05-27 11:08:20|762.03|758.03|762.32|758.32|762.33|758.33|762.01|758.01|14
1622113710000|2021-05-27 11:08:30|762.35|758.35|762.22|758.22|762.47|758.47|762.17|758.17|16
1622113720000|2021-05-27 11:08:40|762.23|758.23|761.84|757.84|762.32|758.32|761.84|757.84|11
1622113730000|2021-05-27 11:08:50|761.83|757.83|761.98|757.98|762.15|758.15|761.83|757.83|23
1622113740000|2021-05-27 11:09:00|761.96|757.96|761.96|757.96|761.96|757.96|761.8|757.8|10
1622113750000|2021-05-27 11:09:10|761.94|757.94|761.82|757.82|761.94|757.94|761.78|757.78|17
1622113760000|2021-05-27 11:09:20|761.83|757.83|761.82|757.82|761.93|757.93|761.82|757.82|10
1622113770000|2021-05-27 11:09:30|761.83|757.83|761.42|757.42|761.83|757.83|761.37|757.37|15
1622113780000|2021-05-27 11:09:40|761.37|757.37|761.36|757.36|761.49|757.49|761.35|757.35|16
1622113790000|2021-05-27 11:09:50|761.27|757.27|760.53|756.53|761.33|757.33|760.53|756.53|21
1622113800000|2021-05-27 11:10:00|760.52|756.52|761.31|757.31|761.31|757.31|760.52|756.52|21
1622113810000|2021-05-27 11:10:10|761.37|757.37|761.36|757.36|761.59|757.59|761.34|757.34|22
1622113820000|2021-05-27 11:10:20|761.37|757.37|761.51|757.51|761.51|757.51|761.11|757.11|20
1622113830000|2021-05-27 11:10:30|761.54|757.54|761.69|757.69|761.72|757.72|761.54|757.54|11
1622113840000|2021-05-27 11:10:40|761.73|757.73|761.91|757.91|761.92|757.92|761.73|757.73|10
1622113850000|2021-05-27 11:10:50|761.85|757.85|761.38|757.38|761.85|757.85|761.37|757.37|16
1622113860000|2021-05-27 11:11:00|761.33|757.33|762.08|758.08|762.14|758.14|761.33|757.33|26
1622113870000|2021-05-27 11:11:10|762.07|758.07|761.47|757.47|762.12|758.12|761.4|757.4|18
1622113880000|2021-05-27 11:11:20|761.51|757.51|761.33|757.33|761.58|757.58|760.93|756.93|27
1622113890000|2021-05-27 11:11:30|761.32|757.32|761.69|757.69|761.72|757.72|761.23|757.23|27
1622113900000|2021-05-27 11:11:40|761.7|757.7|762.09|758.09|762.1|758.1|761.7|757.7|22
1622113910000|2021-05-27 11:11:50|762.08|758.08|761.9|757.9|762.08|758.08|761.78|757.78|19
1622113920000|2021-05-27 11:12:00|761.99|757.99|762.09|758.09|762.09|758.09|761.99|757.99|14
1622113930000|2021-05-27 11:12:10|762.15|758.15|761.7|757.7|762.17|758.17|761.7|757.7|15
1622113940000|2021-05-27 11:12:20|761.76|757.76|762.03|758.03|762.11|758.11|761.73|757.73|14
1622113950000|2021-05-27 11:12:30|762.05|758.05|761.81|757.81|762.17|758.17|761.81|757.81|13
1622113960000|2021-05-27 11:12:40|761.84|757.84|761.51|757.51|761.84|757.84|761.51|757.51|11
1622113970000|2021-05-27 11:12:50|761.68|757.68|761.56|757.56|761.84|757.84|761.53|757.53|20
1622113980000|2021-05-27 11:13:00|761.57|757.57|761.93|757.93|762.15|758.15|761.52|757.52|23
1622113990000|2021-05-27 11:13:10|761.94|757.94|761.47|757.47|761.94|757.94|761.46|757.46|18
1622114000000|2021-05-27 11:13:20|761.44|757.44|761.56|757.56|761.56|757.56|761.44|757.44|8
1622114010000|2021-05-27 11:13:30|761.53|757.53|761.13|757.13|761.54|757.54|761.09|757.09|15
1622114020000|2021-05-27 11:13:40|761.14|757.14|761.15|757.15|761.22|757.22|761.14|757.14|8
1622114030000|2021-05-27 11:13:50|761.16|757.16|761.01|757.01|761.16|757.16|761.01|757.01|11
1622114040000|2021-05-27 11:14:00|760.91|756.91|760.67|756.67|760.94|756.94|760.64|756.64|11
1622114050000|2021-05-27 11:14:10|760.68|756.68|760.77|756.77|760.8|756.8|760.53|756.53|13
1622114060000|2021-05-27 11:14:20|760.8|756.8|760.99|756.99|760.99|756.99|760.69|756.69|23
1622114070000|2021-05-27 11:14:30|761|757|761.32|757.32|761.32|757.32|761|757|9
1622114080000|2021-05-27 11:14:40|761.37|757.37|761.52|757.52|761.94|757.94|761.32|757.32|14
1622114090000|2021-05-27 11:14:50|761.5|757.5|761.85|757.85|761.87|757.87|761.5|757.5|9
1622114100000|2021-05-27 11:15:00|761.67|757.67|761.93|757.93|761.98|757.98|761.64|757.64|14
1622114110000|2021-05-27 11:15:10|761.98|757.98|762.79|758.79|762.79|758.79|761.98|757.98|13
1622114120000|2021-05-27 11:15:20|762.82|758.82|763.97|759.97|764.7|760.7|762.82|758.82|22
1622114130000|2021-05-27 11:15:30|763.98|759.98|764.85|760.85|764.97|760.97|763.97|759.97|20
1622114140000|2021-05-27 11:15:40|764.88|760.88|765.54|761.54|765.61|761.61|764.88|760.88|17
1622114150000|2021-05-27 11:15:50|765.52|761.52|765.79|761.79|765.79|761.79|765.52|761.52|10
1622114160000|2021-05-27 11:16:00|765.76|761.76|765.53|761.53|765.92|761.92|765.52|761.52|20
1622114170000|2021-05-27 11:16:10|765.59|761.59|765.69|761.69|765.69|761.69|765.52|761.52|11
1622114180000|2021-05-27 11:16:20|765.68|761.68|765.73|761.73|765.81|761.81|765.6|761.6|16
1622114190000|2021-05-27 11:16:30|765.74|761.74|766.29|762.29|766.36|762.36|765.73|761.73|28
1622114200000|2021-05-27 11:16:40|766.3|762.3|766.25|762.25|766.4|762.4|766.2|762.2|25
1622114210000|2021-05-27 11:16:50|766.09|762.09|766.06|762.06|766.32|762.32|765.95|761.95|21
1622114220000|2021-05-27 11:17:00|765.98|761.98|766.19|762.19|766.19|762.19|765.9|761.9|23
1622114230000|2021-05-27 11:17:10|766.09|762.09|766.44|762.44|766.44|762.44|765.92|761.92|24
1622114240000|2021-05-27 11:17:20|766.27|762.27|766.32|762.32|766.49|762.49|766.19|762.19|16
1622114250000|2021-05-27 11:17:30|766.29|762.29|766.52|762.52|766.54|762.54|766.16|762.16|19
1622114260000|2021-05-27 11:17:40|766.51|762.51|766.43|762.43|766.51|762.51|766.39|762.39|10
1622114270000|2021-05-27 11:17:50|766.42|762.42|766.27|762.27|766.48|762.48|766.19|762.19|17
1622114280000|2021-05-27 11:18:00|766.19|762.19|766.86|762.86|766.88|762.88|766.19|762.19|16
1622114290000|2021-05-27 11:18:10|767.01|763.01|766.85|762.85|767.01|763.01|766.67|762.67|19
1622114300000|2021-05-27 11:18:20|766.86|762.86|767|763|767.01|763.01|766.85|762.85|17
1622114310000|2021-05-27 11:18:30|767.01|763.01|766.91|762.91|767.01|763.01|766.82|762.82|17
1622114320000|2021-05-27 11:18:40|766.96|762.96|767|763|767.02|763.02|766.96|762.96|7
1622114330000|2021-05-27 11:18:50|766.98|762.98|766.55|762.55|766.98|762.98|766.55|762.55|16
1622114340000|2021-05-27 11:19:00|766.56|762.56|766.6|762.6|766.6|762.6|766.56|762.56|8
1622114350000|2021-05-27 11:19:10|766.58|762.58|766.51|762.51|766.6|762.6|766.5|762.5|12
1622114360000|2021-05-27 11:19:20|766.5|762.5|766.4|762.4|766.57|762.57|766.35|762.35|21
1622114370000|2021-05-27 11:19:30|766.38|762.38|766.32|762.32|766.55|762.55|766.28|762.28|23
1622114380000|2021-05-27 11:19:40|766.09|762.09|766.19|762.19|766.33|762.33|766.06|762.06|17
1622114390000|2021-05-27 11:19:50|766.23|762.23|766.08|762.08|766.23|762.23|765.96|761.96|16
1622114400000|2021-05-27 11:20:00|766.06|762.06|766.41|762.41|766.44|762.44|766.06|762.06|17
1622114410000|2021-05-27 11:20:10|766.42|762.42|766.34|762.34|766.42|762.42|766.26|762.26|17
1622114420000|2021-05-27 11:20:20|766.32|762.32|766.25|762.25|766.36|762.36|766.25|762.25|20
1622114430000|2021-05-27 11:20:30|766.27|762.27|766.21|762.21|766.42|762.42|766.2|762.2|14
1622114460000|2021-05-27 11:21:00|766.24|762.24|765.76|761.76|766.24|762.24|765.68|761.68|5
1622114470000|2021-05-27 11:21:10|765.69|761.69|764.86|760.86|765.69|761.69|764.71|760.71|25
1622114480000|2021-05-27 11:21:20|764.88|760.88|765.19|761.19|765.19|761.19|764.76|760.76|14
1622114490000|2021-05-27 11:21:30|765.09|761.09|765.05|761.05|765.09|761.09|764.96|760.96|11
1622114500000|2021-05-27 11:21:40|765.01|761.01|764.86|760.86|765.01|761.01|764.86|760.86|7
1622114510000|2021-05-27 11:21:50|764.78|760.78|764.97|760.97|765.09|761.09|764.78|760.78|6
1622114520000|2021-05-27 11:22:00|764.94|760.94|765.08|761.08|765.14|761.14|764.94|760.94|11
1622114530000|2021-05-27 11:22:10|765.14|761.14|765.02|761.02|765.45|761.45|765.02|761.02|18
1622114540000|2021-05-27 11:22:20|765.01|761.01|765.35|761.35|765.37|761.37|764.96|760.96|13
1622114550000|2021-05-27 11:22:30|765.38|761.38|766.4|762.4|766.44|762.44|765.38|761.38|19
1622114560000|2021-05-27 11:22:40|766.58|762.58|766.55|762.55|766.73|762.73|766.54|762.54|17
1622114570000|2021-05-27 11:22:50|766.54|762.54|766.66|762.66|766.66|762.66|766.54|762.54|11
1622114580000|2021-05-27 11:23:00|766.65|762.65|766.88|762.88|766.88|762.88|766.48|762.48|19
1622114590000|2021-05-27 11:23:10|766.79|762.79|766.56|762.56|766.88|762.88|766.28|762.28|16
1622114600000|2021-05-27 11:23:20|766.55|762.55|766.67|762.67|766.84|762.84|766.5|762.5|24
1622114610000|2021-05-27 11:23:30|766.68|762.68|766.65|762.65|766.79|762.79|766.6|762.6|22
1622114620000|2021-05-27 11:23:40|766.7|762.7|767.11|763.11|767.11|763.11|766.7|762.7|12
1622114630000|2021-05-27 11:23:50|767.18|763.18|768.62|764.62|768.68|764.68|767.18|763.18|20
1622114640000|2021-05-27 11:24:00|768.63|764.63|768.64|764.64|768.64|764.64|768.63|764.63|4
1622114650000|2021-05-27 11:24:10|768.7|764.7|769.28|765.28|769.28|765.28|768.7|764.7|5
1622114660000|2021-05-27 11:24:20|769.61|765.61|769.61|765.61|769.63|765.63|769.59|765.59|6
1622114670000|2021-05-27 11:24:30|769.64|765.64|769.61|765.61|769.65|765.65|769.59|765.59|6
1622114680000|2021-05-27 11:24:40|769.63|765.63|769.68|765.68|769.68|765.68|769.63|765.63|5
1622114690000|2021-05-27 11:24:50|769.69|765.69|768.79|764.79|769.69|765.69|768.71|764.71|21
1622114700000|2021-05-27 11:25:00|768.8|764.8|768.73|764.73|768.8|764.8|768.34|764.34|18
1622114710000|2021-05-27 11:25:10|768.78|764.78|769.22|765.22|769.22|765.22|768.78|764.78|10
1622114720000|2021-05-27 11:25:20|769.23|765.23|769.38|765.38|769.41|765.41|769.23|765.23|12
1622114730000|2021-05-27 11:25:30|769.39|765.39|769.54|765.54|769.71|765.71|769.34|765.34|10
1622114740000|2021-05-27 11:25:40|769.64|765.64|769.93|765.93|769.93|765.93|769.46|765.46|12
1622114760000|2021-05-27 11:26:00|769.9|765.9|769.22|765.22|769.9|765.9|769.13|765.13|6
1622114770000|2021-05-27 11:26:10|769.2|765.2|769.52|765.52|769.52|765.52|769.2|765.2|22
1622114780000|2021-05-27 11:26:20|769.63|765.63|769.69|765.69|769.82|765.82|769.63|765.63|15
1622114790000|2021-05-27 11:26:30|769.7|765.7|769.33|765.33|769.71|765.71|769.25|765.25|23
1622114800000|2021-05-27 11:26:40|769.31|765.31|769.86|765.86|770.08|766.08|769.31|765.31|23
1622114810000|2021-05-27 11:26:50|769.84|765.84|769.96|765.96|769.97|765.97|769.71|765.71|22
1622114820000|2021-05-27 11:27:00|769.89|765.89|769|765|769.89|765.89|769|765|26
1622114830000|2021-05-27 11:27:10|768.97|764.97|769.5|765.5|769.5|765.5|768.97|764.97|25
1622114840000|2021-05-27 11:27:20|769.51|765.51|769.61|765.61|769.7|765.7|769.51|765.51|23
1622114850000|2021-05-27 11:27:30|769.74|765.74|769.78|765.78|769.78|765.78|769.68|765.68|15
1622114860000|2021-05-27 11:27:40|769.87|765.87|769.93|765.93|770.01|766.01|769.87|765.87|9
1622114870000|2021-05-27 11:27:50|769.95|765.95|769.97|765.97|769.97|765.97|769.79|765.79|17
1622114880000|2021-05-27 11:28:00|770.01|766.01|769.86|765.86|770.02|766.02|769.86|765.86|10
1622114890000|2021-05-27 11:28:10|769.72|765.72|769.63|765.63|769.76|765.76|769.63|765.63|6
1622114900000|2021-05-27 11:28:20|769.64|765.64|769.8|765.8|769.81|765.81|769.62|765.62|13
1622114910000|2021-05-27 11:28:30|769.82|765.82|769.85|765.85|769.85|765.85|769.8|765.8|13
1622114920000|2021-05-27 11:28:40|769.79|765.79|769.78|765.78|769.88|765.88|769.78|765.78|11
1622114930000|2021-05-27 11:28:50|769.75|765.75|769.53|765.53|769.79|765.79|769.53|765.53|12
1622114940000|2021-05-27 11:29:00|769.52|765.52|769.42|765.42|769.78|765.78|769.4|765.4|23
1622114950000|2021-05-27 11:29:10|769.44|765.44|769.45|765.45|769.46|765.46|769.25|765.25|21
1622114960000|2021-05-27 11:29:20|769.43|765.43|769.76|765.76|769.78|765.78|769.43|765.43|17
1622114970000|2021-05-27 11:29:30|769.77|765.77|769.8|765.8|769.8|765.8|769.71|765.71|8
1622114980000|2021-05-27 11:29:40|769.79|765.79|770.14|766.14|770.25|766.25|769.72|765.72|8
1622114990000|2021-05-27 11:29:50|770.23|766.23|770.16|766.16|770.34|766.34|770.1|766.1|20
1622115000000|2021-05-27 11:30:00|770.17|766.17|771.26|767.26|771.26|767.26|770.16|766.16|21
1622115010000|2021-05-27 11:30:10|771.25|767.25|771.45|767.45|771.8|767.8|771.24|767.24|20
1622115020000|2021-05-27 11:30:20|771.47|767.47|770.48|766.48|771.47|767.47|770.31|766.31|27
1622115030000|2021-05-27 11:30:30|770.49|766.49|770.17|766.17|770.54|766.54|770.16|766.16|29
1622115040000|2021-05-27 11:30:40|770.14|766.14|769.87|765.87|770.15|766.15|769.79|765.79|15
1622115050000|2021-05-27 11:30:50|769.88|765.88|769.82|765.82|770.12|766.12|769.78|765.78|19
1622115060000|2021-05-27 11:31:00|769.81|765.81|770.21|766.21|770.21|766.21|769.8|765.8|15
1622115070000|2021-05-27 11:31:10|770.22|766.22|770.61|766.61|770.68|766.68|770.22|766.22|11
1622115080000|2021-05-27 11:31:20|770.66|766.66|770.51|766.51|770.71|766.71|770.47|766.47|14
1622115090000|2021-05-27 11:31:30|770.56|766.56|770.51|766.51|770.59|766.59|770.49|766.49|15
1622115100000|2021-05-27 11:31:40|770.5|766.5|770.12|766.12|770.52|766.52|770.12|766.12|19
1622115110000|2021-05-27 11:31:50|770.11|766.11|769.65|765.65|770.11|766.11|769.6|765.6|17
1622115120000|2021-05-27 11:32:00|769.67|765.67|769.44|765.44|769.69|765.69|769.44|765.44|10
1622115130000|2021-05-27 11:32:10|769.45|765.45|769.43|765.43|769.47|765.47|769.43|765.43|7
1622115140000|2021-05-27 11:32:20|769.38|765.38|769.2|765.2|769.38|765.38|768.9|764.9|22
1622115150000|2021-05-27 11:32:30|769.22|765.22|768.8|764.8|769.29|765.29|768.8|764.8|22
1622115160000|2021-05-27 11:32:40|768.81|764.81|768.79|764.79|768.98|764.98|768.72|764.72|10
1622115170000|2021-05-27 11:32:50|768.83|764.83|768.46|764.46|768.83|764.83|768.46|764.46|12
1622115180000|2021-05-27 11:33:00|768.45|764.45|767.91|763.91|768.47|764.47|767.91|763.91|18
1622115190000|2021-05-27 11:33:10|767.88|763.88|767.63|763.63|768.07|764.07|767.63|763.63|17
1622115200000|2021-05-27 11:33:20|767.61|763.61|767.39|763.39|767.62|763.62|767.07|763.07|23
1622115210000|2021-05-27 11:33:30|767.4|763.4|767.45|763.45|767.8|763.8|767.39|763.39|24
1622115220000|2021-05-27 11:33:40|767.41|763.41|767.29|763.29|767.42|763.42|767.29|763.29|14
1622115230000|2021-05-27 11:33:50|767.26|763.26|767.06|763.06|767.3|763.3|767.06|763.06|15
1622115240000|2021-05-27 11:34:00|766.98|762.98|766.87|762.87|767.09|763.09|766.85|762.85|16
1622115250000|2021-05-27 11:34:10|766.86|762.86|766.75|762.75|766.91|762.91|766.73|762.73|17
1622115260000|2021-05-27 11:34:20|766.74|762.74|766.99|762.99|766.99|762.99|766.43|762.43|18
1622115270000|2021-05-27 11:34:30|766.9|762.9|766.74|762.74|767|763|766.61|762.61|19
1622115280000|2021-05-27 11:34:40|766.75|762.75|767|763|767.11|763.11|766.7|762.7|19
1622115290000|2021-05-27 11:34:50|767.06|763.06|767.02|763.02|767.06|763.06|767.02|763.02|2
1622115300000|2021-05-27 11:35:00|767.36|763.36|766.46|762.46|767.36|763.36|766.46|762.46|13
1622115310000|2021-05-27 11:35:10|766.42|762.42|766.6|762.6|766.61|762.61|766.35|762.35|25
1622115320000|2021-05-27 11:35:20|766.55|762.55|766.67|762.67|766.89|762.89|766.47|762.47|14
1622115330000|2021-05-27 11:35:30|766.65|762.65|766.54|762.54|766.94|762.94|766.54|762.54|16
1622115340000|2021-05-27 11:35:40|766.38|762.38|766.47|762.47|766.65|762.65|766.38|762.38|18
1622115350000|2021-05-27 11:35:50|766.43|762.43|766.27|762.27|766.48|762.48|766.08|762.08|12
1622115360000|2021-05-27 11:36:00|766.2|762.2|766.07|762.07|766.22|762.22|766.05|762.05|15
1622115370000|2021-05-27 11:36:10|766.02|762.02|765.2|761.2|766.02|762.02|765.12|761.12|29
1622115380000|2021-05-27 11:36:20|765.12|761.12|765.38|761.38|765.38|761.38|765.12|761.12|17
1622115390000|2021-05-27 11:36:30|765.35|761.35|765.39|761.39|765.54|761.54|765.26|761.26|23
1622115400000|2021-05-27 11:36:40|765.65|761.65|765.39|761.39|765.86|761.86|765.39|761.39|8
1622115410000|2021-05-27 11:36:50|766.21|762.21|766.23|762.23|766.23|762.23|766.21|762.21|3
1622115420000|2021-05-27 11:37:00|766.12|762.12|766.09|762.09|766.12|762.12|766.01|762.01|3
1622115430000|2021-05-27 11:37:10|766.18|762.18|766.02|762.02|766.18|762.18|766.02|762.02|2
1622115440000|2021-05-27 11:37:20|766.04|762.04|765.81|761.81|766.21|762.21|765.69|761.69|12
1622115450000|2021-05-27 11:37:30|765.9|761.9|766.35|762.35|766.35|762.35|765.7|761.7|17
1622115460000|2021-05-27 11:37:40|766.4|762.4|766.21|762.21|766.4|762.4|766.15|762.15|14
1622115470000|2021-05-27 11:37:50|766.26|762.26|766.23|762.23|766.26|762.26|766.04|762.04|12
1622115480000|2021-05-27 11:38:00|766.28|762.28|766.59|762.59|766.64|762.64|766.28|762.28|12
1622115490000|2021-05-27 11:38:10|766.6|762.6|766.95|762.95|766.98|762.98|766.48|762.48|17
1622115500000|2021-05-27 11:38:20|766.93|762.93|767.18|763.18|767.35|763.35|766.93|762.93|13
1622115510000|2021-05-27 11:38:30|767.3|763.3|767.18|763.18|767.3|763.3|767.18|763.18|7
1622115520000|2021-05-27 11:38:40|767.23|763.23|767.01|763.01|767.23|763.23|766.98|762.98|8
1622115530000|2021-05-27 11:38:50|766.92|762.92|766.89|762.89|767.01|763.01|766.88|762.88|9
1622115540000|2021-05-27 11:39:00|766.9|762.9|767.3|763.3|767.32|763.32|766.9|762.9|11
1622115550000|2021-05-27 11:39:10|767.1|763.1|767.33|763.33|767.35|763.35|767.1|763.1|9
1622115560000|2021-05-27 11:39:20|767.34|763.34|767.74|763.74|767.74|763.74|767.31|763.31|11
1622115570000|2021-05-27 11:39:30|767.73|763.73|767.76|763.76|767.96|763.96|767.73|763.73|11
1622115580000|2021-05-27 11:39:40|767.86|763.86|767.74|763.74|767.86|763.86|767.73|763.73|8
1622115590000|2021-05-27 11:39:50|767.73|763.73|767.74|763.74|767.74|763.74|767.72|763.72|4
1622115600000|2021-05-27 11:40:00|767.62|763.62|767.47|763.47|767.68|763.68|767.47|763.47|9
1622115610000|2021-05-27 11:40:10|767.5|763.5|767.49|763.49|767.55|763.55|767.49|763.49|4
1622115620000|2021-05-27 11:40:20|767.45|763.45|767.49|763.49|767.49|763.49|767.45|763.45|2
1622115630000|2021-05-27 11:40:30|767.46|763.46|767.47|763.47|767.51|763.51|767.46|763.46|4
1622115640000|2021-05-27 11:40:40|767.6|763.6|768.05|764.05|768.05|764.05|767.51|763.51|8
1622115650000|2021-05-27 11:40:50|767.9|763.9|767.9|763.9|767.9|763.9|767.9|763.9|1
1622115670000|2021-05-27 11:41:10|767.89|763.89|767.9|763.9|767.9|763.9|767.89|763.89|2
1622115680000|2021-05-27 11:41:20|767.82|763.82|767.78|763.78|767.83|763.83|767.77|763.77|4
1622115690000|2021-05-27 11:41:30|767.52|763.52|767.52|763.52|767.52|763.52|767.52|763.52|1
1622115700000|2021-05-27 11:41:40|767.7|763.7|767.57|763.57|767.9|763.9|767.57|763.57|3
1622115710000|2021-05-27 11:41:50|767.51|763.51|767.41|763.41|767.51|763.51|767.36|763.36|8
1622115720000|2021-05-27 11:42:00|767.26|763.26|767.17|763.17|767.32|763.32|767.17|763.17|4
1622115730000|2021-05-27 11:42:10|767.16|763.16|767.04|763.04|767.23|763.23|767.02|763.02|14
1622115740000|2021-05-27 11:42:20|766.89|762.89|767.07|763.07|767.07|763.07|766.89|762.89|19
1622115750000|2021-05-27 11:42:30|767.17|763.17|767.21|763.21|767.39|763.39|767.17|763.17|21
1622115760000|2021-05-27 11:42:40|767.22|763.22|767.02|763.02|767.22|763.22|767|763|12
1622115770000|2021-05-27 11:42:50|767.03|763.03|767.02|763.02|767.13|763.13|766.94|762.94|12
1622115780000|2021-05-27 11:43:00|767.03|763.03|766.93|762.93|767.1|763.1|766.91|762.91|11
1622115790000|2021-05-27 11:43:10|766.88|762.88|766.6|762.6|766.9|762.9|766.58|762.58|14
1622115800000|2021-05-27 11:43:20|766.58|762.58|766.65|762.65|766.76|762.76|766.58|762.58|13
1622115810000|2021-05-27 11:43:30|766.66|762.66|766.73|762.73|766.73|762.73|766.64|762.64|7
1622115820000|2021-05-27 11:43:40|766.69|762.69|766.74|762.74|766.74|762.74|766.69|762.69|8
1622115830000|2021-05-27 11:43:50|766.73|762.73|766.76|762.76|766.76|762.76|766.72|762.72|9
1622115840000|2021-05-27 11:44:00|766.82|762.82|767.42|763.42|767.42|763.42|766.82|762.82|10
1622115850000|2021-05-27 11:44:10|767.39|763.39|767.3|763.3|767.43|763.43|767.3|763.3|8
1622115870000|2021-05-27 11:44:30|767.31|763.31|767.31|763.31|767.31|763.31|767.3|763.3|3
1622115880000|2021-05-27 11:44:40|767.3|763.3|767.18|763.18|767.39|763.39|767.18|763.18|5
1622115890000|2021-05-27 11:44:50|767.13|763.13|767.13|763.13|767.13|763.13|767.13|763.13|1
1622115900000|2021-05-27 11:45:00|767.14|763.14|767.55|763.55|767.65|763.65|767.14|763.14|22
1622115910000|2021-05-27 11:45:10|767.66|763.66|767.38|763.38|767.66|763.66|767.34|763.34|21
1622115920000|2021-05-27 11:45:20|767.37|763.37|767.72|763.72|767.72|763.72|767.37|763.37|15
1622115930000|2021-05-27 11:45:30|767.79|763.79|767.79|763.79|767.79|763.79|767.79|763.79|1
1622115940000|2021-05-27 11:45:40|767.76|763.76|767.74|763.74|767.76|763.76|767.47|763.47|8
1622115950000|2021-05-27 11:45:50|767.83|763.83|767.76|763.76|767.83|763.83|767.25|763.25|17
1622115960000|2021-05-27 11:46:00|767.75|763.75|767.87|763.87|767.89|763.89|767.71|763.71|9
1622115970000|2021-05-27 11:46:10|767.86|763.86|767.84|763.84|767.86|763.86|767.76|763.76|5
1622115980000|2021-05-27 11:46:20|767.87|763.87|767.9|763.9|767.9|763.9|767.87|763.87|4
1622115990000|2021-05-27 11:46:30|767.83|763.83|767.35|763.35|767.83|763.83|767.35|763.35|10
1622116000000|2021-05-27 11:46:40|767.34|763.34|767.43|763.43|767.43|763.43|767.25|763.25|13
1622116010000|2021-05-27 11:46:50|767.42|763.42|767.52|763.52|767.57|763.57|767.42|763.42|17
1622116020000|2021-05-27 11:47:00|767.53|763.53|767.18|763.18|767.56|763.56|767.18|763.18|18
1622116030000|2021-05-27 11:47:10|767.19|763.19|767.23|763.23|767.23|763.23|767.17|763.17|5
1622116040000|2021-05-27 11:47:20|767.24|763.24|767.55|763.55|767.55|763.55|767.24|763.24|18
1622116050000|2021-05-27 11:47:30|767.44|763.44|767.54|763.54|767.74|763.74|767.44|763.44|11
1622116060000|2021-05-27 11:47:40|767.53|763.53|767.35|763.35|767.53|763.53|767.28|763.28|17
1622116070000|2021-05-27 11:47:50|767.37|763.37|767.35|763.35|767.38|763.38|767.34|763.34|7
1622116080000|2021-05-27 11:48:00|767.36|763.36|767.4|763.4|767.4|763.4|767.36|763.36|13
1622116090000|2021-05-27 11:48:10|767.39|763.39|767.6|763.6|767.6|763.6|767.35|763.35|10
1622116100000|2021-05-27 11:48:20|767.67|763.67|767.98|763.98|767.98|763.98|767.67|763.67|5
1622116110000|2021-05-27 11:48:30|767.97|763.97|768.17|764.17|768.25|764.25|767.97|763.97|14
1622116120000|2021-05-27 11:48:40|768.14|764.14|768.1|764.1|768.15|764.15|768|764|15
1622116130000|2021-05-27 11:48:50|768.11|764.11|768.18|764.18|768.18|764.18|768.04|764.04|12
1622116140000|2021-05-27 11:49:00|768.17|764.17|768.47|764.47|768.59|764.59|768.12|764.12|18
1622116150000|2021-05-27 11:49:10|768.58|764.58|768.42|764.42|768.6|764.6|768.42|764.42|6
1622116160000|2021-05-27 11:49:20|768.47|764.47|768.47|764.47|768.51|764.51|768.45|764.45|8
1622116170000|2021-05-27 11:49:30|768.42|764.42|768.62|764.62|768.62|764.62|768.41|764.41|11
1622116180000|2021-05-27 11:49:40|768.6|764.6|768.62|764.62|768.62|764.62|768.52|764.52|13
1622116190000|2021-05-27 11:49:50|768.63|764.63|769.11|765.11|769.11|765.11|768.63|764.63|11
1622116200000|2021-05-27 11:50:00|769.12|765.12|768.91|764.91|769.14|765.14|768.91|764.91|23
1622116210000|2021-05-27 11:50:10|768.9|764.9|768.69|764.69|768.91|764.91|768.62|764.62|25
1622116220000|2021-05-27 11:50:20|768.75|764.75|768.72|764.72|768.86|764.86|768.59|764.59|27
1622116230000|2021-05-27 11:50:30|768.74|764.74|769.04|765.04|769.06|765.06|768.74|764.74|19
1622116240000|2021-05-27 11:50:40|769.05|765.05|769.26|765.26|769.34|765.34|769.05|765.05|23
1622116250000|2021-05-27 11:50:50|769.28|765.28|769.41|765.41|769.42|765.42|769.26|765.26|15
1622116260000|2021-05-27 11:51:00|769.4|765.4|769.15|765.15|769.43|765.43|769.15|765.15|14
1622116270000|2021-05-27 11:51:10|769.16|765.16|769.18|765.18|769.19|765.19|769.08|765.08|16
1622116280000|2021-05-27 11:51:20|769.19|765.19|769.2|765.2|769.21|765.21|769.19|765.19|7
1622116290000|2021-05-27 11:51:30|769.21|765.21|769.08|765.08|769.25|765.25|769.03|765.03|20
1622116300000|2021-05-27 11:51:40|769.03|765.03|769.02|765.02|769.04|765.04|768.92|764.92|14
1622116310000|2021-05-27 11:51:50|768.85|764.85|768.6|764.6|768.85|764.85|768.58|764.58|16
1622116320000|2021-05-27 11:52:00|768.58|764.58|768.8|764.8|768.87|764.87|768.56|764.56|16
1622116330000|2021-05-27 11:52:10|768.81|764.81|769.01|765.01|769.05|765.05|768.77|764.77|13
1622116340000|2021-05-27 11:52:20|769.05|765.05|768.91|764.91|769.08|765.08|768.84|764.84|16
1622116350000|2021-05-27 11:52:30|768.92|764.92|769.06|765.06|769.13|765.13|768.92|764.92|17
1622116360000|2021-05-27 11:52:40|769.07|765.07|769.06|765.06|769.09|765.09|769.06|765.06|8
1622116370000|2021-05-27 11:52:50|769.07|765.07|769.04|765.04|769.07|765.07|769.01|765.01|4
1622116380000|2021-05-27 11:53:00|768.83|764.83|768.59|764.59|768.84|764.84|768.59|764.59|20
1622116390000|2021-05-27 11:53:10|768.6|764.6|768.63|764.63|768.68|764.68|768.57|764.57|10
1622116400000|2021-05-27 11:53:20|768.61|764.61|768.52|764.52|768.66|764.66|768.51|764.51|11
1622116410000|2021-05-27 11:53:30|768.53|764.53|768.51|764.51|768.55|764.55|768.49|764.49|9
1622116420000|2021-05-27 11:53:40|768.52|764.52|769.2|765.2|769.2|765.2|768.52|764.52|19
1622116430000|2021-05-27 11:53:50|769.16|765.16|769.13|765.13|769.19|765.19|769.13|765.13|10
1622116440000|2021-05-27 11:54:00|769.17|765.17|769.07|765.07|769.17|765.17|769.06|765.06|9
1622116450000|2021-05-27 11:54:10|769.09|765.09|769.44|765.44|769.44|765.44|769.09|765.09|18
1622116460000|2021-05-27 11:54:20|769.59|765.59|769.87|765.87|769.87|765.87|769.57|765.57|12
1622116470000|2021-05-27 11:54:30|769.85|765.85|769.76|765.76|769.85|765.85|769.72|765.72|9
1622116480000|2021-05-27 11:54:40|769.78|765.78|769.95|765.95|769.95|765.95|769.78|765.78|11
1622116490000|2021-05-27 11:54:50|769.92|765.92|769.95|765.95|769.95|765.95|769.92|765.92|6
1622116500000|2021-05-27 11:55:00|769.98|765.98|770|766|770.14|766.14|769.95|765.95|15
1622116510000|2021-05-27 11:55:10|770.02|766.02|769.98|765.98|770.02|766.02|769.95|765.95|5
1622116520000|2021-05-27 11:55:20|769.99|765.99|769.77|765.77|770|766|769.77|765.77|14
1622116530000|2021-05-27 11:55:30|769.78|765.78|769.51|765.51|769.78|765.78|769.36|765.36|18
1622116540000|2021-05-27 11:55:40|769.5|765.5|769.31|765.31|769.64|765.64|769.21|765.21|14
1622116550000|2021-05-27 11:55:50|769.32|765.32|769.05|765.05|769.32|765.32|769.05|765.05|18
1622116560000|2021-05-27 11:56:00|769.07|765.07|769.07|765.07|769.08|765.08|769.02|765.02|19
1622116570000|2021-05-27 11:56:10|769.08|765.08|769.35|765.35|769.38|765.38|769.07|765.07|21
1622116580000|2021-05-27 11:56:20|769.33|765.33|769.19|765.19|769.34|765.34|769.05|765.05|17
1622116590000|2021-05-27 11:56:30|769.16|765.16|769.08|765.08|769.16|765.16|769.06|765.06|16
1622116600000|2021-05-27 11:56:40|769.09|765.09|768.99|764.99|769.11|765.11|768.99|764.99|10
1622116610000|2021-05-27 11:56:50|769.03|765.03|768.97|764.97|769.03|765.03|768.93|764.93|7
1622116620000|2021-05-27 11:57:00|768.98|764.98|768.97|764.97|769.02|765.02|768.93|764.93|17
1622116630000|2021-05-27 11:57:10|768.96|764.96|769.02|765.02|769.09|765.09|768.95|764.95|17
1622116640000|2021-05-27 11:57:20|769.03|765.03|769.55|765.55|769.55|765.55|769.03|765.03|19
1622116650000|2021-05-27 11:57:30|769.6|765.6|769.7|765.7|769.78|765.78|769.58|765.58|13
1622116660000|2021-05-27 11:57:40|769.58|765.58|769.36|765.36|769.66|765.66|769.28|765.28|21
1622116670000|2021-05-27 11:57:50|769.34|765.34|769.15|765.15|769.44|765.44|769.15|765.15|14
1622116680000|2021-05-27 11:58:00|769.17|765.17|769.13|765.13|769.19|765.19|769.11|765.11|14
1622116690000|2021-05-27 11:58:10|769.14|765.14|769.22|765.22|769.22|765.22|768.98|764.98|21
1622116700000|2021-05-27 11:58:20|769.14|765.14|769.23|765.23|769.23|765.23|769.14|765.14|6
1622116710000|2021-05-27 11:58:30|769.21|765.21|769.46|765.46|769.6|765.6|769.21|765.21|16
1622116720000|2021-05-27 11:58:40|769.47|765.47|769.61|765.61|769.65|765.65|769.46|765.46|22
1622116730000|2021-05-27 11:58:50|769.6|765.6|769.8|765.8|769.87|765.87|769.6|765.6|18
1622116740000|2021-05-27 11:59:00|769.79|765.79|769.98|765.98|769.98|765.98|769.37|765.37|22
1622116750000|2021-05-27 11:59:10|770.06|766.06|769.73|765.73|770.06|766.06|769.73|765.73|8
1622116760000|2021-05-27 11:59:20|769.46|765.46|769.29|765.29|769.46|765.46|769.21|765.21|8
1622116770000|2021-05-27 11:59:30|769.49|765.49|768.94|764.94|769.49|765.49|768.84|764.84|16
1622116780000|2021-05-27 11:59:40|768.95|764.95|768.93|764.93|768.95|764.95|768.83|764.83|22
1622116790000|2021-05-27 11:59:50|768.94|764.94|768.88|764.88|769|765|768.88|764.88|10
1622116800000|2021-05-27 12:00:00|768.87|764.87|769.86|765.86|769.86|765.86|768.79|764.79|26
1622116810000|2021-05-27 12:00:10|769.6|765.6|769.92|765.92|769.92|765.92|769.6|765.6|15
1622116820000|2021-05-27 12:00:20|769.86|765.86|769.66|765.66|769.92|765.92|769.65|765.65|11
1622116830000|2021-05-27 12:00:30|769.67|765.67|770.2|766.2|770.2|766.2|769.44|765.44|29
1622116840000|2021-05-27 12:00:40|770.17|766.17|770.12|766.12|770.22|766.22|770.07|766.07|20
1622116850000|2021-05-27 12:00:50|770.13|766.13|770.28|766.28|770.31|766.31|770.12|766.12|14
1622116860000|2021-05-27 12:01:00|770.3|766.3|771.13|767.13|771.21|767.21|770.3|766.3|16
1622116870000|2021-05-27 12:01:10|771.12|767.12|771.59|767.59|771.59|767.59|771.12|767.12|11
1622116880000|2021-05-27 12:01:20|771.53|767.53|771.84|767.84|771.84|767.84|771.53|767.53|11
1622116890000|2021-05-27 12:01:30|771.66|767.66|772.69|768.69|772.83|768.83|771.65|767.65|17
1622116900000|2021-05-27 12:01:40|773.07|769.07|773.09|769.09|773.33|769.33|772.91|768.91|12
1622116910000|2021-05-27 12:01:50|773.07|769.07|773.07|769.07|773.21|769.21|773.06|769.06|9
1622116930000|2021-05-27 12:02:10|773.52|769.52|774.75|770.75|775.25|771.25|773.07|769.07|17
1622116940000|2021-05-27 12:02:20|774.78|770.78|774.95|770.95|774.95|770.95|774.41|770.41|23
1622116950000|2021-05-27 12:02:30|774.98|770.98|774.84|770.84|775.04|771.04|774.84|770.84|14
1622116960000|2021-05-27 12:02:40|774.83|770.83|774.69|770.69|774.83|770.83|774.49|770.49|15
1622116970000|2021-05-27 12:02:50|774.84|770.84|774.36|770.36|774.85|770.85|774.36|770.36|20
1622116980000|2021-05-27 12:03:00|774.25|770.25|774.71|770.71|774.74|770.74|774.15|770.15|22
1622116990000|2021-05-27 12:03:10|774.75|770.75|774.94|770.94|774.94|770.94|774.73|770.73|16
1622117000000|2021-05-27 12:03:20|774.96|770.96|775.33|771.33|775.53|771.53|774.95|770.95|12
1622117010000|2021-05-27 12:03:30|775.34|771.34|776.13|772.13|776.13|772.13|775.14|771.14|15
1622117020000|2021-05-27 12:03:40|775.39|771.39|775.91|771.91|776.18|772.18|775.39|771.39|16
1622117030000|2021-05-27 12:03:50|775.9|771.9|775.27|771.27|775.9|771.9|775.19|771.19|25
1622117040000|2021-05-27 12:04:00|775.42|771.42|775.8|771.8|775.87|771.87|775.37|771.37|20
1622117050000|2021-05-27 12:04:10|775.78|771.78|775.89|771.89|775.91|771.91|775.64|771.64|17
1622117060000|2021-05-27 12:04:20|775.91|771.91|775.94|771.94|775.94|771.94|775.91|771.91|2
1622117070000|2021-05-27 12:04:30|776.41|772.41|776.39|772.39|776.42|772.42|776.39|772.39|3
1622117080000|2021-05-27 12:04:40|776.41|772.41|776.43|772.43|776.43|772.43|776.41|772.41|5
1622117090000|2021-05-27 12:04:50|776.37|772.37|776.32|772.32|776.51|772.51|776.3|772.3|15
1622117100000|2021-05-27 12:05:00|776.33|772.33|776.49|772.49|776.49|772.49|776.25|772.25|14
1622117110000|2021-05-27 12:05:10|776.52|772.52|776.28|772.28|776.53|772.53|776.27|772.27|8
1622117120000|2021-05-27 12:05:20|776.29|772.29|776.33|772.33|776.33|772.33|776.16|772.16|15
1622117130000|2021-05-27 12:05:30|776.39|772.39|776.61|772.61|776.61|772.61|776.33|772.33|12
1622117140000|2021-05-27 12:05:40|776.6|772.6|776.22|772.22|776.61|772.61|776.19|772.19|16
1622117150000|2021-05-27 12:05:50|776.35|772.35|776.2|772.2|776.35|772.35|776.04|772.04|20
1622117160000|2021-05-27 12:06:00|776.24|772.24|775.59|771.59|776.24|772.24|775.58|771.58|24
1622117170000|2021-05-27 12:06:10|775.68|771.68|775.79|771.79|775.79|771.79|775.59|771.59|13
1622117180000|2021-05-27 12:06:20|775.85|771.85|775.78|771.78|775.85|771.85|775.71|771.71|9
1622117190000|2021-05-27 12:06:30|775.74|771.74|774.87|770.87|775.74|771.74|774.87|770.87|14
1622117200000|2021-05-27 12:06:40|774.88|770.88|774.85|770.85|774.92|770.92|774.82|770.82|20
1622117210000|2021-05-27 12:06:50|774.89|770.89|773.79|769.79|774.89|770.89|773.79|769.79|14
1622117220000|2021-05-27 12:07:00|773.88|769.88|773.98|769.98|773.99|769.99|773.78|769.78|23
1622117230000|2021-05-27 12:07:10|773.96|769.96|774.35|770.35|774.39|770.39|773.96|769.96|21
1622117240000|2021-05-27 12:07:20|774.32|770.32|773.98|769.98|774.34|770.34|773.92|769.92|16
1622117250000|2021-05-27 12:07:30|774.03|770.03|773.98|769.98|774.03|770.03|773.97|769.97|12
1622117260000|2021-05-27 12:07:40|773.97|769.97|773.48|769.48|773.97|769.97|773.29|769.29|22
1622117270000|2021-05-27 12:07:50|773.55|769.55|773.51|769.51|773.56|769.56|773.44|769.44|14
1622117280000|2021-05-27 12:08:00|773.57|769.57|773.12|769.12|773.57|769.57|773.12|769.12|13
1622117290000|2021-05-27 12:08:10|773|769|772.57|768.57|773.02|769.02|772.57|768.57|12
1622117300000|2021-05-27 12:08:20|772.41|768.41|772.04|768.04|772.99|768.99|771.97|767.97|12
1622117310000|2021-05-27 12:08:30|772.11|768.11|771.64|767.64|772.13|768.13|771.6|767.6|14
1622117320000|2021-05-27 12:08:40|771.6|767.6|771.2|767.2|771.6|767.6|771.2|767.2|22
1622117330000|2021-05-27 12:08:50|770.83|766.83|770.88|766.88|770.96|766.96|770.81|766.81|12
1622117340000|2021-05-27 12:09:00|770.94|766.94|770.92|766.92|771|767|770.85|766.85|25
1622117350000|2021-05-27 12:09:10|770.93|766.93|769.59|765.59|770.93|766.93|769.59|765.59|23
1622117360000|2021-05-27 12:09:20|769.46|765.46|769.21|765.21|769.49|765.49|769.21|765.21|23
1622117370000|2021-05-27 12:09:30|769.25|765.25|768.91|764.91|769.31|765.31|768.83|764.83|22
1622117380000|2021-05-27 12:09:40|768.89|764.89|768.36|764.36|768.89|764.89|768.35|764.35|10
1622117390000|2021-05-27 12:09:50|768.46|764.46|768.24|764.24|768.46|764.46|768.2|764.2|11
1622117400000|2021-05-27 12:10:00|768.19|764.19|768.74|764.74|768.8|764.8|768.19|764.19|25
1622117410000|2021-05-27 12:10:10|768.8|764.8|769.07|765.07|769.1|765.1|768.8|764.8|25
1622117420000|2021-05-27 12:10:20|768.91|764.91|768.62|764.62|768.95|764.95|768.62|764.62|20
1622117430000|2021-05-27 12:10:30|768.82|764.82|768.36|764.36|768.82|764.82|768.17|764.17|25
1622117440000|2021-05-27 12:10:40|768.37|764.37|768.1|764.1|768.37|764.37|768.07|764.07|29
1622117450000|2021-05-27 12:10:50|768.03|764.03|768.25|764.25|768.29|764.29|768.03|764.03|18
1622117460000|2021-05-27 12:11:00|768.28|764.28|768.29|764.29|768.29|764.29|768.11|764.11|28
1622117470000|2021-05-27 12:11:10|768.31|764.31|768.5|764.5|768.51|764.51|768.27|764.27|18
1622117480000|2021-05-27 12:11:20|768.52|764.52|768.79|764.79|769.01|765.01|768.52|764.52|20
1622117500000|2021-05-27 12:11:40|768.91|764.91|769.12|765.12|769.12|765.12|768.79|764.79|9
1622117510000|2021-05-27 12:11:50|769.13|765.13|768.7|764.7|769.13|765.13|768.68|764.68|20
1622117520000|2021-05-27 12:12:00|768.65|764.65|769.51|765.51|769.52|765.52|768.65|764.65|16
1622117530000|2021-05-27 12:12:10|769.79|765.79|769.73|765.73|769.79|765.79|769.51|765.51|11
1622117540000|2021-05-27 12:12:20|769.51|765.51|769.96|765.96|769.96|765.96|769.51|765.51|10
1622117550000|2021-05-27 12:12:30|770.04|766.04|771.28|767.28|771.28|767.28|770.04|766.04|13
1622117560000|2021-05-27 12:12:40|771.23|767.23|771.32|767.32|771.38|767.38|771.23|767.23|13
1622117570000|2021-05-27 12:12:50|771.41|767.41|771.37|767.37|771.41|767.41|771.37|767.37|2
1622117580000|2021-05-27 12:13:00|771.47|767.47|771.48|767.48|771.5|767.5|771.46|767.46|12
1622117590000|2021-05-27 12:13:10|771.5|767.5|771.43|767.43|771.5|767.5|771.43|767.43|3
1622117600000|2021-05-27 12:13:20|771.53|767.53|771.68|767.68|771.68|767.68|771.53|767.53|12
1622117610000|2021-05-27 12:13:30|771.66|767.66|771.52|767.52|771.66|767.66|771.47|767.47|11
1622117620000|2021-05-27 12:13:40|771.53|767.53|771.79|767.79|771.79|767.79|771.53|767.53|12
1622117630000|2021-05-27 12:13:50|771.85|767.85|772.64|768.64|772.64|768.64|771.85|767.85|12
1622117640000|2021-05-27 12:14:00|772.65|768.65|772.18|768.18|772.69|768.69|772.18|768.18|12
1622117650000|2021-05-27 12:14:10|772.15|768.15|771.53|767.53|772.16|768.16|771.53|767.53|15
1622117660000|2021-05-27 12:14:20|771.37|767.37|771.99|767.99|771.99|767.99|771.37|767.37|11
1622117670000|2021-05-27 12:14:30|771.91|767.91|771.91|767.91|771.91|767.91|771.91|767.91|1
1622117680000|2021-05-27 12:14:40|771.89|767.89|771.82|767.82|771.89|767.89|771.62|767.62|7
1622117690000|2021-05-27 12:14:50|771.62|767.62|771.64|767.64|771.73|767.73|771.62|767.62|5
1622117700000|2021-05-27 12:15:00|771.66|767.66|771.5|767.5|771.67|767.67|771.47|767.47|10
1622117710000|2021-05-27 12:15:10|771.51|767.51|771.21|767.21|771.51|767.51|771.21|767.21|5
1622117720000|2021-05-27 12:15:20|771.18|767.18|770.2|766.2|771.18|767.18|770.2|766.2|24
1622117730000|2021-05-27 12:15:30|770.18|766.18|769.67|765.67|770.18|766.18|769.67|765.67|15
1622117740000|2021-05-27 12:15:40|769.68|765.68|769.03|765.03|769.68|765.68|768.93|764.93|30
1622117750000|2021-05-27 12:15:50|768.99|764.99|768.8|764.8|769.05|765.05|768.8|764.8|15
1622117760000|2021-05-27 12:16:00|768.84|764.84|768.92|764.92|768.92|764.92|768.8|764.8|6
1622117770000|2021-05-27 12:16:10|768.9|764.9|768.45|764.45|768.91|764.91|768.45|764.45|13
1622117780000|2021-05-27 12:16:20|768.32|764.32|768.01|764.01|768.33|764.33|768.01|764.01|17
1622117790000|2021-05-27 12:16:30|768.07|764.07|768.24|764.24|768.4|764.4|768.07|764.07|15
1622117800000|2021-05-27 12:16:40|768.19|764.19|767.33|763.33|768.23|764.23|767.26|763.26|22
1622117810000|2021-05-27 12:16:50|767.34|763.34|766.76|762.76|767.41|763.41|766.65|762.65|26
1622117820000|2021-05-27 12:17:00|766.78|762.78|766.88|762.88|766.88|762.88|766.74|762.74|6
1622117830000|2021-05-27 12:17:10|767.11|763.11|767.24|763.24|767.3|763.3|767.08|763.08|5
1622117840000|2021-05-27 12:17:20|767.29|763.29|767.3|763.3|767.39|763.39|767.29|763.29|4
1622117850000|2021-05-27 12:17:30|767.29|763.29|767.03|763.03|767.29|763.29|767|763|12
1622117860000|2021-05-27 12:17:40|767.04|763.04|766.86|762.86|767.05|763.05|766.79|762.79|20
1622117870000|2021-05-27 12:17:50|766.87|762.87|767.17|763.17|767.27|763.27|766.74|762.74|21
1622117880000|2021-05-27 12:18:00|767.18|763.18|767.14|763.14|767.18|763.18|767.09|763.09|11
1622117890000|2021-05-27 12:18:10|767.15|763.15|767.22|763.22|767.22|763.22|767.15|763.15|9
1622117900000|2021-05-27 12:18:20|767.21|763.21|766.08|762.08|767.21|763.21|766.08|762.08|11
1622117910000|2021-05-27 12:18:30|765.99|761.99|766.36|762.36|766.36|762.36|765.77|761.77|18
1622117920000|2021-05-27 12:18:40|766.37|762.37|765.37|761.37|766.37|762.37|765.35|761.35|29
1622117930000|2021-05-27 12:18:50|765.28|761.28|764.62|760.62|765.35|761.35|764.62|760.62|15
1622117940000|2021-05-27 12:19:00|764.57|760.57|764.28|760.28|764.59|760.59|764.25|760.25|11
1622117950000|2021-05-27 12:19:10|764.32|760.32|763.92|759.92|764.32|760.32|763.91|759.91|19
1622117960000|2021-05-27 12:19:20|763.93|759.93|764.16|760.16|764.16|760.16|763.93|759.93|8
1622117970000|2021-05-27 12:19:30|764.07|760.07|763.84|759.84|764.07|760.07|763.8|759.8|7
1622117980000|2021-05-27 12:19:40|763.85|759.85|764.33|760.33|764.34|760.34|763.85|759.85|19
1622117990000|2021-05-27 12:19:50|764.32|760.32|763.84|759.84|764.32|760.32|763.84|759.84|3
1622118000000|2021-05-27 12:20:00|763.9|759.9|764|760|764.11|760.11|763.9|759.9|11
1622118010000|2021-05-27 12:20:10|764.1|760.1|764.17|760.17|764.24|760.24|763.84|759.84|18
1622118020000|2021-05-27 12:20:20|764.18|760.18|764.13|760.13|764.18|760.18|764.1|760.1|17
1622118030000|2021-05-27 12:20:30|764.15|760.15|764.31|760.31|764.56|760.56|764.15|760.15|18
1622118040000|2021-05-27 12:20:40|764.28|760.28|764.33|760.33|764.46|760.46|763.84|759.84|17
1622118050000|2021-05-27 12:20:50|764.34|760.34|764.19|760.19|764.64|760.64|764.19|760.19|16
1622118060000|2021-05-27 12:21:00|764.2|760.2|763.93|759.93|764.2|760.2|763.92|759.92|8
1622118070000|2021-05-27 12:21:10|763.96|759.96|764.03|760.03|764.03|760.03|763.72|759.72|23
1622118080000|2021-05-27 12:21:20|764.06|760.06|764.28|760.28|764.36|760.36|764.05|760.05|10
1622118090000|2021-05-27 12:21:30|764.19|760.19|763.68|759.68|764.21|760.21|763.68|759.68|20
1622118100000|2021-05-27 12:21:40|763.69|759.69|763.81|759.81|763.81|759.81|763.65|759.65|12
1622118110000|2021-05-27 12:21:50|763.69|759.69|763.63|759.63|763.69|759.69|763.62|759.62|6
1622118120000|2021-05-27 12:22:00|763.72|759.72|764.77|760.77|764.77|760.77|763.72|759.72|12
1622118130000|2021-05-27 12:22:10|764.79|760.79|764.57|760.57|764.79|760.79|764.57|760.57|12
1622118140000|2021-05-27 12:22:20|764.66|760.66|764.79|760.79|764.99|760.99|764.61|760.61|10
1622118150000|2021-05-27 12:22:30|765.03|761.03|764.79|760.79|765.23|761.23|764.79|760.79|5
1622118160000|2021-05-27 12:22:40|765.23|761.23|765.96|761.96|765.99|761.99|765.23|761.23|7
1622118170000|2021-05-27 12:22:50|765.94|761.94|765.94|761.94|765.94|761.94|765.94|761.94|1
1622118180000|2021-05-27 12:23:00|765.93|761.93|765.81|761.81|766.04|762.04|765.81|761.81|6
1622118190000|2021-05-27 12:23:10|765.82|761.82|765.91|761.91|765.96|761.96|765.82|761.82|4
1622118200000|2021-05-27 12:23:20|765.82|761.82|765.82|761.82|765.82|761.82|765.82|761.82|1
1622118210000|2021-05-27 12:23:30|765.73|761.73|765.62|761.62|765.78|761.78|765.53|761.53|12
1622118220000|2021-05-27 12:23:40|765.63|761.63|765.7|761.7|765.79|761.79|765.63|761.63|11
1622118230000|2021-05-27 12:23:50|765.75|761.75|765.8|761.8|765.8|761.8|765.74|761.74|4
1622118240000|2021-05-27 12:24:00|765.86|761.86|766.5|762.5|766.63|762.63|765.86|761.86|17
1622118250000|2021-05-27 12:24:10|766.61|762.61|766.24|762.24|766.61|762.61|766.24|762.24|7
1622118260000|2021-05-27 12:24:20|766.11|762.11|766.06|762.06|766.11|762.11|765.9|761.9|13
1622118270000|2021-05-27 12:24:30|765.99|761.99|766.19|762.19|766.26|762.26|765.71|761.71|25
1622118280000|2021-05-27 12:24:40|766.24|762.24|766.17|762.17|766.28|762.28|766.17|762.17|6
1622118290000|2021-05-27 12:24:50|766.31|762.31|766.58|762.58|766.79|762.79|766.31|762.31|10
1622118300000|2021-05-27 12:25:00|766.82|762.82|766.91|762.91|766.92|762.92|766.58|762.58|7
1622118320000|2021-05-27 12:25:20|767.04|763.04|767.04|763.04|767.12|763.12|767.04|763.04|3
1622118330000|2021-05-27 12:25:30|767.12|763.12|767.12|763.12|767.12|763.12|767.04|763.04|3
1622118340000|2021-05-27 12:25:40|767.04|763.04|767.04|763.04|767.2|763.2|767.04|763.04|5
1622118350000|2021-05-27 12:25:50|767.22|763.22|767.27|763.27|767.27|763.27|767.22|763.22|6
1622118360000|2021-05-27 12:26:00|767.28|763.28|767.53|763.53|767.53|763.53|767.19|763.19|15
1622118370000|2021-05-27 12:26:10|767.54|763.54|767.91|763.91|768.33|764.33|767.27|763.27|14
1622118380000|2021-05-27 12:26:20|768.2|764.2|768.18|764.18|768.3|764.3|767.91|763.91|10
1622118390000|2021-05-27 12:26:30|768.08|764.08|768.15|764.15|768.15|764.15|767.91|763.91|11
1622118400000|2021-05-27 12:26:40|768.22|764.22|767.91|763.91|768.24|764.24|767.91|763.91|4
1622118410000|2021-05-27 12:26:50|767.83|763.83|768.62|764.62|768.62|764.62|767.83|763.83|6
1622118420000|2021-05-27 12:27:00|768.72|764.72|768.88|764.88|768.9|764.9|768.72|764.72|4
1622118430000|2021-05-27 12:27:10|768.96|764.96|769.5|765.5|769.69|765.69|768.96|764.96|16
1622118440000|2021-05-27 12:27:20|769.82|765.82|769.49|765.49|769.82|765.82|769.29|765.29|26
1622118450000|2021-05-27 12:27:30|769.5|765.5|769.69|765.69|769.94|765.94|769.5|765.5|23
1622118460000|2021-05-27 12:27:40|769.7|765.7|769.49|765.49|769.79|765.79|769.49|765.49|11
1622118470000|2021-05-27 12:27:50|769.47|765.47|769.64|765.64|769.65|765.65|769.47|765.47|11
1622118480000|2021-05-27 12:28:00|769.79|765.79|769.97|765.97|769.98|765.98|769.78|765.78|11
1622118490000|2021-05-27 12:28:10|769.98|765.98|769.71|765.71|769.98|765.98|769.56|765.56|12
1622118500000|2021-05-27 12:28:20|769.79|765.79|770.47|766.47|770.47|766.47|769.75|765.75|11
1622118510000|2021-05-27 12:28:30|770.5|766.5|770.46|766.46|770.5|766.5|770.45|766.45|11
1622118520000|2021-05-27 12:28:40|770.45|766.45|770.48|766.48|770.48|766.48|770.42|766.42|14
1622118530000|2021-05-27 12:28:50|770.43|766.43|770.41|766.41|770.47|766.47|770.36|766.36|18
1622118540000|2021-05-27 12:29:00|770.42|766.42|769.61|765.61|770.42|766.42|769.61|765.61|10
1622118550000|2021-05-27 12:29:10|769.65|765.65|769.88|765.88|770.03|766.03|769.63|765.63|13
1622118560000|2021-05-27 12:29:20|769.74|765.74|769.86|765.86|769.86|765.86|769.74|765.74|7
1622118570000|2021-05-27 12:29:30|769.84|765.84|769.43|765.43|769.84|765.84|769.43|765.43|14
1622118580000|2021-05-27 12:29:40|769.44|765.44|769.3|765.3|769.46|765.46|769.22|765.22|15
1622118590000|2021-05-27 12:29:50|769.28|765.28|768.71|764.71|769.3|765.3|768.71|764.71|25
1622118600000|2021-05-27 12:30:00|768.73|764.73|768.87|764.87|769.04|765.04|768.73|764.73|23
1622118610000|2021-05-27 12:30:10|768.88|764.88|769.72|765.72|769.72|765.72|768.88|764.88|16
1622118620000|2021-05-27 12:30:20|769.92|765.92|770.13|766.13|770.17|766.17|769.72|765.72|11
1622118630000|2021-05-27 12:30:30|770.14|766.14|770.24|766.24|770.31|766.31|770.1|766.1|18
1622118640000|2021-05-27 12:30:40|770.25|766.25|770.03|766.03|770.25|766.25|769.89|765.89|22
1622118650000|2021-05-27 12:30:50|770.02|766.02|770.01|766.01|770.02|766.02|769.89|765.89|14
1622118660000|2021-05-27 12:31:00|770.02|766.02|770.19|766.19|770.19|766.19|770.01|766.01|13
1622118670000|2021-05-27 12:31:10|770.36|766.36|770.48|766.48|770.48|766.48|770.36|766.36|10
1622118680000|2021-05-27 12:31:20|770.47|766.47|770.74|766.74|770.74|766.74|770.41|766.41|18
1622118690000|2021-05-27 12:31:30|770.79|766.79|771.31|767.31|771.67|767.67|770.62|766.62|19
1622118700000|2021-05-27 12:31:40|771.32|767.32|771.52|767.52|771.52|767.52|771.28|767.28|19
1622118710000|2021-05-27 12:31:50|771.55|767.55|771.72|767.72|771.83|767.83|771.51|767.51|21
1622118720000|2021-05-27 12:32:00|771.64|767.64|771.77|767.77|771.84|767.84|771.56|767.56|23
1622118730000|2021-05-27 12:32:10|771.83|767.83|771.83|767.83|771.97|767.97|771.83|767.83|11
1622118740000|2021-05-27 12:32:20|771.94|767.94|771.83|767.83|771.94|767.94|771.83|767.83|9
1622118750000|2021-05-27 12:32:30|771.91|767.91|771.84|767.84|771.91|767.91|771.75|767.75|14
1622118760000|2021-05-27 12:32:40|771.85|767.85|772.28|768.28|772.37|768.37|771.83|767.83|16
1622118770000|2021-05-27 12:32:50|772.37|768.37|772.2|768.2|772.38|768.38|772.03|768.03|21
1622118780000|2021-05-27 12:33:00|772.19|768.19|772.05|768.05|772.19|768.19|771.97|767.97|13
1622118790000|2021-05-27 12:33:10|772.02|768.02|772.02|768.02|772.09|768.09|772.02|768.02|16
1622118800000|2021-05-27 12:33:20|772.06|768.06|772.39|768.39|772.4|768.4|772.04|768.04|16
1622118810000|2021-05-27 12:33:30|772.42|768.42|772.19|768.19|772.42|768.42|772|768|19
1622118820000|2021-05-27 12:33:40|772.29|768.29|772.35|768.35|772.38|768.38|772.29|768.29|13
1622118830000|2021-05-27 12:33:50|772.37|768.37|773.01|769.01|773.08|769.08|772.33|768.33|18
1622118840000|2021-05-27 12:34:00|773.02|769.02|772.61|768.61|773.02|769.02|772.61|768.61|19
1622118850000|2021-05-27 12:34:10|772.62|768.62|772.18|768.18|772.75|768.75|772.15|768.15|26
1622118860000|2021-05-27 12:34:20|772.19|768.19|772.37|768.37|772.37|768.37|772.13|768.13|21
1622118870000|2021-05-27 12:34:30|772.36|768.36|772.86|768.86|772.86|768.86|772.34|768.34|21
1622118880000|2021-05-27 12:34:40|772.87|768.87|772.95|768.95|773.06|769.06|772.76|768.76|17
1622118890000|2021-05-27 12:34:50|772.96|768.96|772.73|768.73|772.99|768.99|772.73|768.73|24
1622118900000|2021-05-27 12:35:00|772.76|768.76|774.18|770.18|774.19|770.19|772.71|768.71|26
1622118910000|2021-05-27 12:35:10|774.16|770.16|773.62|769.62|774.16|770.16|773.56|769.56|16
1622118920000|2021-05-27 12:35:20|773.63|769.63|773.68|769.68|773.84|769.84|773.61|769.61|16
1622118930000|2021-05-27 12:35:30|773.66|769.66|773.54|769.54|773.66|769.66|773.35|769.35|19
1622118940000|2021-05-27 12:35:40|773.29|769.29|773.06|769.06|773.54|769.54|773.05|769.05|6
1622118950000|2021-05-27 12:35:50|773.45|769.45|772.98|768.98|773.45|769.45|772.92|768.92|11
1622118960000|2021-05-27 12:36:00|772.99|768.99|772.24|768.24|772.99|768.99|772.22|768.22|22
1622118970000|2021-05-27 12:36:10|771.36|767.36|771.09|767.09|771.36|767.36|771.05|767.05|23
1622118980000|2021-05-27 12:36:20|771.05|767.05|771.16|767.16|771.16|767.16|770.83|766.83|26
1622118990000|2021-05-27 12:36:30|771.07|767.07|771.02|767.02|771.38|767.38|771.01|767.01|17
1622119000000|2021-05-27 12:36:40|771.05|767.05|771.07|767.07|771.12|767.12|770.93|766.93|13
1622119010000|2021-05-27 12:36:50|771.05|767.05|770.45|766.45|771.05|767.05|770.43|766.43|18
1622119020000|2021-05-27 12:37:00|770.39|766.39|770.36|766.36|770.51|766.51|770.33|766.33|22
1622119030000|2021-05-27 12:37:10|770.37|766.37|770.91|766.91|771.03|767.03|770.37|766.37|24
1622119040000|2021-05-27 12:37:20|770.92|766.92|771.07|767.07|771.07|767.07|770.92|766.92|17
1622119050000|2021-05-27 12:37:30|771.05|767.05|771|767|771.07|767.07|770.9|766.9|9
1622119060000|2021-05-27 12:37:40|771.01|767.01|771.28|767.28|771.28|767.28|771|767|16
1622119070000|2021-05-27 12:37:50|771.25|767.25|771.13|767.13|771.25|767.25|771|767|18
1622119080000|2021-05-27 12:38:00|771.15|767.15|771.24|767.24|771.24|767.24|771.15|767.15|13
1622119090000|2021-05-27 12:38:10|771.26|767.26|771.37|767.37|771.38|767.38|771.26|767.26|10
1622119100000|2021-05-27 12:38:20|771.38|767.38|771.23|767.23|771.39|767.39|771.21|767.21|14
1622119110000|2021-05-27 12:38:30|771.21|767.21|771.43|767.43|771.43|767.43|771.21|767.21|5
1622119120000|2021-05-27 12:38:40|771.44|767.44|771.4|767.4|771.44|767.44|771.23|767.23|11
1622119130000|2021-05-27 12:38:50|771.39|767.39|771.28|767.28|771.39|767.39|771.24|767.24|15
1622119140000|2021-05-27 12:39:00|771.25|767.25|771.47|767.47|771.47|767.47|771.25|767.25|10
1622119150000|2021-05-27 12:39:10|771.44|767.44|771.48|767.48|771.48|767.48|771.44|767.44|3
1622119160000|2021-05-27 12:39:20|771.45|767.45|771.55|767.55|771.56|767.56|771.44|767.44|8
1622119170000|2021-05-27 12:39:30|771.56|767.56|771.91|767.91|771.92|767.92|771.54|767.54|10
1622119180000|2021-05-27 12:39:40|771.92|767.92|771.09|767.09|771.93|767.93|771.09|767.09|14
1622119190000|2021-05-27 12:39:50|771.03|767.03|770.51|766.51|771.03|767.03|770.51|766.51|11
1622119200000|2021-05-27 12:40:00|770.5|766.5|770.04|766.04|770.5|766.5|770.01|766.01|12
1622119210000|2021-05-27 12:40:10|770.03|766.03|769.53|765.53|770.03|766.03|769.53|765.53|25
1622119220000|2021-05-27 12:40:20|769.45|765.45|768.4|764.4|769.45|765.45|768.37|764.37|23
1622119230000|2021-05-27 12:40:30|768.42|764.42|768.36|764.36|768.47|764.47|768.28|764.28|13
1622119240000|2021-05-27 12:40:40|768.34|764.34|768.05|764.05|768.36|764.36|768.05|764.05|17
1622119250000|2021-05-27 12:40:50|768.07|764.07|768.28|764.28|768.31|764.31|768.07|764.07|18
1622119260000|2021-05-27 12:41:00|768.29|764.29|768.26|764.26|768.42|764.42|768.22|764.22|22
1622119270000|2021-05-27 12:41:10|768.21|764.21|768.11|764.11|768.27|764.27|768.1|764.1|19
1622119280000|2021-05-27 12:41:20|768.12|764.12|767.85|763.85|768.12|764.12|767.83|763.83|16
1622119290000|2021-05-27 12:41:30|767.92|763.92|767.31|763.31|767.92|763.92|767.31|763.31|19
1622119300000|2021-05-27 12:41:40|767.24|763.24|767.56|763.56|767.56|763.56|766.99|762.99|4
1622119310000|2021-05-27 12:41:50|766.65|762.65|764.93|760.93|767.56|763.56|764.93|760.93|11
1622119320000|2021-05-27 12:42:00|764.97|760.97|764.91|760.91|765.09|761.09|764.87|760.87|14
1622119330000|2021-05-27 12:42:10|764.93|760.93|764.87|760.87|764.93|760.93|764.8|760.8|19
1622119340000|2021-05-27 12:42:20|764.89|760.89|765.24|761.24|765.24|761.24|764.83|760.83|14
1622119350000|2021-05-27 12:42:30|765.68|761.68|765.38|761.38|765.7|761.7|765.38|761.38|11
1622119360000|2021-05-27 12:42:40|765.36|761.36|765.36|761.36|765.36|761.36|765.06|761.06|12
1622119370000|2021-05-27 12:42:50|765.37|761.37|765.36|761.36|765.41|761.41|765.32|761.32|12
1622119380000|2021-05-27 12:43:00|765.29|761.29|765.57|761.57|765.58|761.58|765.23|761.23|13
1622119390000|2021-05-27 12:43:10|765.53|761.53|765.93|761.93|765.93|761.93|765.43|761.43|14
1622119400000|2021-05-27 12:43:20|765.94|761.94|766.47|762.47|766.47|762.47|765.91|761.91|24
1622119410000|2021-05-27 12:43:30|766.44|762.44|765.94|761.94|766.44|762.44|765.94|761.94|17
1622119420000|2021-05-27 12:43:40|765.99|761.99|766|762|766.01|762.01|765.94|761.94|10
1622119430000|2021-05-27 12:43:50|765.98|761.98|765.81|761.81|765.98|761.98|765.75|761.75|21
1622119440000|2021-05-27 12:44:00|765.82|761.82|765.63|761.63|765.82|761.82|765.62|761.62|16
1622119450000|2021-05-27 12:44:10|765.61|761.61|765.5|761.5|765.65|761.65|765.5|761.5|10
1622119460000|2021-05-27 12:44:20|765.39|761.39|764.54|760.54|765.41|761.41|764.5|760.5|20
1622119470000|2021-05-27 12:44:30|764.53|760.53|764.44|760.44|764.53|760.53|764.35|760.35|7
1622119480000|2021-05-27 12:44:40|764.45|760.45|764.14|760.14|764.47|760.47|764.14|760.14|17
1622119490000|2021-05-27 12:44:50|764.13|760.13|763.18|759.18|764.14|760.14|763.18|759.18|17
1622119500000|2021-05-27 12:45:00|763.15|759.15|763.59|759.59|763.71|759.71|762.93|758.93|29
1622119510000|2021-05-27 12:45:10|763.58|759.58|763.71|759.71|763.72|759.72|763.55|759.55|20
1622119520000|2021-05-27 12:45:20|763.72|759.72|763.01|759.01|763.89|759.89|763.01|759.01|17
1622119530000|2021-05-27 12:45:30|762.66|758.66|762.44|758.44|762.67|758.67|762.42|758.42|15
1622119540000|2021-05-27 12:45:40|762.42|758.42|762.13|758.13|762.45|758.45|762.05|758.05|22
1622119550000|2021-05-27 12:45:50|762.09|758.09|760.83|756.83|762.09|758.09|760.83|756.83|21
1622119560000|2021-05-27 12:46:00|760.81|756.81|760.79|756.79|760.84|756.84|760.49|756.49|23
1622119570000|2021-05-27 12:46:10|760.8|756.8|761.25|757.25|761.26|757.26|760.79|756.79|18
1622119580000|2021-05-27 12:46:20|761.17|757.17|761.1|757.1|761.29|757.29|761.08|757.08|23
1622119590000|2021-05-27 12:46:30|761.09|757.09|761.51|757.51|761.51|757.51|760.95|756.95|15
1622119600000|2021-05-27 12:46:40|761.62|757.62|761.65|757.65|761.68|757.68|761.62|757.62|7
1622119610000|2021-05-27 12:46:50|761.66|757.66|761.71|757.71|761.71|757.71|761.64|757.64|14
1622119620000|2021-05-27 12:47:00|761.7|757.7|761.85|757.85|761.93|757.93|761.65|757.65|5
1622119630000|2021-05-27 12:47:10|761.97|757.97|762.88|758.88|762.93|758.93|761.85|757.85|19
1622119640000|2021-05-27 12:47:20|762.89|758.89|762.66|758.66|762.96|758.96|762.46|758.46|23
1622119650000|2021-05-27 12:47:30|762.68|758.68|762.53|758.53|762.74|758.74|762.46|758.46|15
1622119660000|2021-05-27 12:47:40|763.05|759.05|763.26|759.26|763.26|759.26|762.96|758.96|17
1622119670000|2021-05-27 12:47:50|763.25|759.25|763.65|759.65|763.65|759.65|763.24|759.24|9
1622119680000|2021-05-27 12:48:00|763.75|759.75|764.27|760.27|764.27|760.27|763.74|759.74|11
1622119690000|2021-05-27 12:48:10|764.25|760.25|764.19|760.19|764.25|760.25|764.17|760.17|9
1622119700000|2021-05-27 12:48:20|764.25|760.25|764.23|760.23|764.26|760.26|764.21|760.21|10
1622119710000|2021-05-27 12:48:30|764.21|760.21|763.93|759.93|764.21|760.21|763.93|759.93|21
1622119720000|2021-05-27 12:48:40|763.95|759.95|763.59|759.59|763.95|759.95|763.59|759.59|22
1622119730000|2021-05-27 12:48:50|763.58|759.58|763.77|759.77|763.91|759.91|763.5|759.5|16
1622119740000|2021-05-27 12:49:00|763.78|759.78|764.08|760.08|764.26|760.26|763.78|759.78|11
1622119750000|2021-05-27 12:49:10|764.63|760.63|764.78|760.78|764.79|760.79|764.63|760.63|3
1622119760000|2021-05-27 12:49:20|764.79|760.79|765.05|761.05|765.05|761.05|764.79|760.79|7
1622119770000|2021-05-27 12:49:30|765.14|761.14|764.77|760.77|765.14|761.14|764.77|760.77|10
1622119780000|2021-05-27 12:49:40|764.73|760.73|764.03|760.03|764.77|760.77|763.97|759.97|23
1622119790000|2021-05-27 12:49:50|763.93|759.93|763.79|759.79|763.94|759.94|763.75|759.75|25
1622119800000|2021-05-27 12:50:00|763.8|759.8|764.05|760.05|764.05|760.05|763.75|759.75|12
1622119810000|2021-05-27 12:50:10|764.04|760.04|763.57|759.57|764.12|760.12|763.57|759.57|22
1622119820000|2021-05-27 12:50:20|763.58|759.58|763.38|759.38|763.68|759.68|763.31|759.31|19
1622119830000|2021-05-27 12:50:30|763.4|759.4|763.66|759.66|763.66|759.66|763.4|759.4|6
1622119840000|2021-05-27 12:50:40|763.72|759.72|763.7|759.7|763.79|759.79|763.7|759.7|11
1622119850000|2021-05-27 12:50:50|763.84|759.84|763.82|759.82|763.84|759.84|763.82|759.82|3
1622119860000|2021-05-27 12:51:00|763.7|759.7|765.09|761.09|765.09|761.09|763.7|759.7|9
1622119870000|2021-05-27 12:51:10|765.16|761.16|765.14|761.14|765.16|761.16|765.14|761.14|2
1622119880000|2021-05-27 12:51:20|765.05|761.05|765.13|761.13|765.17|761.17|765.05|761.05|10
1622119890000|2021-05-27 12:51:30|765.2|761.2|765.16|761.16|765.42|761.42|765.15|761.15|15
1622119900000|2021-05-27 12:51:40|765.22|761.22|765.14|761.14|765.22|761.22|765.14|761.14|5
1622119910000|2021-05-27 12:51:50|765.08|761.08|764.66|760.66|765.08|761.08|764.6|760.6|16
1622119920000|2021-05-27 12:52:00|764.65|760.65|765.21|761.21|765.21|761.21|764.65|760.65|15
1622119930000|2021-05-27 12:52:10|765.2|761.2|765.01|761.01|765.21|761.21|765.01|761.01|5
1622119940000|2021-05-27 12:52:20|765|761|765.05|761.05|765.13|761.13|764.93|760.93|15
1622119950000|2021-05-27 12:52:30|764.93|760.93|765.08|761.08|765.11|761.11|764.93|760.93|8
1622119960000|2021-05-27 12:52:40|765.09|761.09|764.91|760.91|765.09|761.09|764.89|760.89|7
1622119970000|2021-05-27 12:52:50|764.9|760.9|764.66|760.66|764.91|760.91|764.6|760.6|14
1622119980000|2021-05-27 12:53:00|764.74|760.74|764.74|760.74|764.75|760.75|764.63|760.63|12
1622119990000|2021-05-27 12:53:10|764.75|760.75|765.01|761.01|765.24|761.24|764.74|760.74|14
1622120000000|2021-05-27 12:53:20|765.23|761.23|765.71|761.71|765.71|761.71|765.01|761.01|18
1622120010000|2021-05-27 12:53:30|765.72|761.72|765.98|761.98|765.99|761.99|765.65|761.65|10
1622120020000|2021-05-27 12:53:40|766|762|766.13|762.13|766.13|762.13|766|762|10
1622120030000|2021-05-27 12:53:50|766.11|762.11|766|762|766.14|762.14|766|762|19
1622120040000|2021-05-27 12:54:00|766.02|762.02|765.51|761.51|766.02|762.02|765.33|761.33|15
1622120050000|2021-05-27 12:54:10|765.52|761.52|766.05|762.05|766.06|762.06|765.52|761.52|15
1622120060000|2021-05-27 12:54:20|766.06|762.06|765.98|761.98|766.06|762.06|765.98|761.98|11
1622120070000|2021-05-27 12:54:30|765.99|761.99|766.58|762.58|766.61|762.61|765.95|761.95|17
1622120080000|2021-05-27 12:54:40|766.62|762.62|766.46|762.46|766.63|762.63|766.4|762.4|16
1622120090000|2021-05-27 12:54:50|766.47|762.47|766.56|762.56|766.61|762.61|766.47|762.47|15
1622120100000|2021-05-27 12:55:00|766.57|762.57|766.85|762.85|766.91|762.91|766.57|762.57|11
1622120110000|2021-05-27 12:55:10|766.78|762.78|767.19|763.19|767.61|763.61|766.78|762.78|17
1622120120000|2021-05-27 12:55:20|767.18|763.18|766.92|762.92|767.38|763.38|766.92|762.92|23
1622120130000|2021-05-27 12:55:30|766.86|762.86|767.1|763.1|767.11|763.11|766.81|762.81|18
1622120140000|2021-05-27 12:55:40|766.97|762.97|766.68|762.68|766.98|762.98|766.46|762.46|21
1622120150000|2021-05-27 12:55:50|766.67|762.67|766.76|762.76|766.76|762.76|766.66|762.66|6
1622120160000|2021-05-27 12:56:00|766.81|762.81|766.33|762.33|766.81|762.81|766.33|762.33|20
1622120170000|2021-05-27 12:56:10|766.34|762.34|766.29|762.29|766.34|762.34|766.29|762.29|10
1622120180000|2021-05-27 12:56:20|766.27|762.27|766.29|762.29|766.29|762.29|766.1|762.1|14
1622120190000|2021-05-27 12:56:30|766|762|764.55|760.55|766|762|764.55|760.55|28
1622120200000|2021-05-27 12:56:40|764.49|760.49|763.9|759.9|764.49|760.49|763.81|759.81|11
1622120210000|2021-05-27 12:56:50|764.04|760.04|764.04|760.04|764.22|760.22|763.93|759.93|18
1622120220000|2021-05-27 12:57:00|763.84|759.84|764.21|760.21|764.35|760.35|763.84|759.84|15
1622120230000|2021-05-27 12:57:10|764.12|760.12|764.15|760.15|764.17|760.17|764.04|760.04|4
1622120240000|2021-05-27 12:57:20|764.04|760.04|763.69|759.69|764.04|760.04|763.69|759.69|14
1622120250000|2021-05-27 12:57:30|763.78|759.78|763.35|759.35|763.84|759.84|763.34|759.34|15
1622120260000|2021-05-27 12:57:40|763.36|759.36|763.77|759.77|763.77|759.77|763.36|759.36|12
1622120270000|2021-05-27 12:57:50|763.78|759.78|763.26|759.26|763.81|759.81|763.26|759.26|19
1622120280000|2021-05-27 12:58:00|763.23|759.23|763.05|759.05|763.23|759.23|763.03|759.03|10
1622120290000|2021-05-27 12:58:10|763.04|759.04|762.25|758.25|763.04|759.04|762.25|758.25|12
1622120300000|2021-05-27 12:58:20|761.37|757.37|761.37|757.37|761.37|757.37|761.37|757.37|1
1622120310000|2021-05-27 12:58:30|761.51|757.51|761.5|757.5|761.64|757.64|761.5|757.5|8
1622120320000|2021-05-27 12:58:40|761.47|757.47|760.5|756.5|761.47|757.47|760.5|756.5|18
1622120330000|2021-05-27 12:58:50|760.38|756.38|760.6|756.6|760.6|756.6|760.38|756.38|11
1622120340000|2021-05-27 12:59:00|760.59|756.59|760.47|756.47|760.6|756.6|760.46|756.46|18
1622120350000|2021-05-27 12:59:10|760.46|756.46|759.18|755.18|760.47|756.47|759.15|755.15|17
1622120360000|2021-05-27 12:59:20|759.19|755.19|759.02|755.02|759.19|755.19|759.02|755.02|9
1622120370000|2021-05-27 12:59:30|759.01|755.01|758.79|754.79|759.02|755.02|758.65|754.65|17
1622120380000|2021-05-27 12:59:40|758.88|754.88|758.76|754.76|759.11|755.11|758.76|754.76|14
1622120390000|2021-05-27 12:59:50|758.75|754.75|758.26|754.26|758.83|754.83|758.18|754.18|22
1622120400000|2021-05-27 13:00:00|758.27|754.27|759.01|755.01|759.01|755.01|758.27|754.27|23
1622120410000|2021-05-27 13:00:10|759.02|755.02|759.85|755.85|759.85|755.85|759.02|755.02|14
1622120420000|2021-05-27 13:00:20|759.97|755.97|760.3|756.3|760.34|756.34|759.74|755.74|22
1622120430000|2021-05-27 13:00:30|760.32|756.32|759.86|755.86|760.45|756.45|759.86|755.86|21
1622120440000|2021-05-27 13:00:40|759.85|755.85|759.97|755.97|760.03|756.03|759.63|755.63|14
1622120450000|2021-05-27 13:00:50|759.95|755.95|759.88|755.88|760.05|756.05|759.8|755.8|8
1622120460000|2021-05-27 13:01:00|759.9|755.9|759.8|755.8|761.03|757.03|759.8|755.8|9
1622120470000|2021-05-27 13:01:10|760.47|756.47|761.9|757.9|761.9|757.9|759.8|755.8|7
1622120480000|2021-05-27 13:01:20|761.93|757.93|762.14|758.14|762.14|758.14|761.93|757.93|8
1622120500000|2021-05-27 13:01:40|762.54|758.54|762.27|758.27|762.54|758.54|762.27|758.27|8
1622120510000|2021-05-27 13:01:50|762.45|758.45|762.35|758.35|762.45|758.45|762.35|758.35|6
1622120520000|2021-05-27 13:02:00|762.34|758.34|761.75|757.75|762.34|758.34|761.74|757.74|19
1622120530000|2021-05-27 13:02:10|761.74|757.74|761.75|757.75|761.75|757.75|761.7|757.7|7
1622120540000|2021-05-27 13:02:20|761.76|757.76|761.86|757.86|761.92|757.92|761.76|757.76|13
1622120550000|2021-05-27 13:02:30|761.84|757.84|762.12|758.12|762.15|758.15|761.84|757.84|10
1622120560000|2021-05-27 13:02:40|762.1|758.1|762.46|758.46|762.48|758.48|762.08|758.08|18
1622120570000|2021-05-27 13:02:50|762.47|758.47|762.45|758.45|762.47|758.47|762.42|758.42|7
1622120580000|2021-05-27 13:03:00|762.43|758.43|761.91|757.91|762.43|758.43|761.91|757.91|15
1622120590000|2021-05-27 13:03:10|761.9|757.9|761.65|757.65|761.9|757.9|761.64|757.64|13
1622120600000|2021-05-27 13:03:20|761.66|757.66|761.74|757.74|761.79|757.79|761.66|757.66|18
1622120610000|2021-05-27 13:03:30|761.67|757.67|761.69|757.69|761.69|757.69|761.67|757.67|2
1622120620000|2021-05-27 13:03:40|761.7|757.7|761.6|757.6|761.72|757.72|761.51|757.51|15
1622120630000|2021-05-27 13:03:50|761.62|757.62|761.86|757.86|762.03|758.03|761.62|757.62|13
1622120640000|2021-05-27 13:04:00|761.93|757.93|761.56|757.56|761.93|757.93|761.56|757.56|11
1622120650000|2021-05-27 13:04:10|761.47|757.47|761.02|757.02|761.59|757.59|761.02|757.02|10
1622120660000|2021-05-27 13:04:20|760.98|756.98|761|757|761.17|757.17|760.89|756.89|24
1622120670000|2021-05-27 13:04:30|760.96|756.96|760.96|756.96|760.96|756.96|760.96|756.96|1
1622120680000|2021-05-27 13:04:40|761|757|761.02|757.02|761.04|757.04|760.98|756.98|11
1622120690000|2021-05-27 13:04:50|761|757|761.02|757.02|761.04|757.04|761|757|5
1622120700000|2021-05-27 13:05:00|761.01|757.01|761.6|757.6|761.6|757.6|760.98|756.98|13
1622120710000|2021-05-27 13:05:10|761.64|757.64|761.82|757.82|761.86|757.86|761.59|757.59|8
1622120720000|2021-05-27 13:05:20|761.85|757.85|762.22|758.22|762.26|758.26|761.85|757.85|9
1622120730000|2021-05-27 13:05:30|762.13|758.13|762.29|758.29|762.53|758.53|762.13|758.13|13
1622120740000|2021-05-27 13:05:40|762.66|758.66|762.55|758.55|762.66|758.66|762.55|758.55|14
1622120750000|2021-05-27 13:05:50|762.57|758.57|762.56|758.56|762.57|758.57|762.47|758.47|10
1622120760000|2021-05-27 13:06:00|762.58|758.58|762.94|758.94|762.94|758.94|762.56|758.56|9
1622120770000|2021-05-27 13:06:10|762.93|758.93|762.93|758.93|762.93|758.93|762.93|758.93|1
1622120780000|2021-05-27 13:06:20|763.04|759.04|763.16|759.16|763.41|759.41|762.93|758.93|12
1622120790000|2021-05-27 13:06:30|763.5|759.5|763.21|759.21|763.5|759.5|763.21|759.21|7
1622120800000|2021-05-27 13:06:40|763.42|759.42|763.15|759.15|763.55|759.55|763.15|759.15|12
1622120810000|2021-05-27 13:06:50|763.83|759.83|764.53|760.53|764.54|760.54|763.83|759.83|20
1622120820000|2021-05-27 13:07:00|764.54|760.54|764.45|760.45|764.54|760.54|764.44|760.44|7
1622120830000|2021-05-27 13:07:10|764.46|760.46|764.11|760.11|764.46|760.46|764.11|760.11|8
1622120840000|2021-05-27 13:07:20|764.09|760.09|763.84|759.84|764.09|760.09|763.82|759.82|15
1622120850000|2021-05-27 13:07:30|763.85|759.85|763.21|759.21|763.85|759.85|763.21|759.21|16
1622120860000|2021-05-27 13:07:40|763.2|759.2|762.63|758.63|763.21|759.21|762.58|758.58|29
1622120870000|2021-05-27 13:07:50|762.67|758.67|763|759|763|759|762.67|758.67|20
1622120880000|2021-05-27 13:08:00|763.02|759.02|763.07|759.07|763.18|759.18|763.02|759.02|18
1622120890000|2021-05-27 13:08:10|763.06|759.06|763.6|759.6|763.74|759.74|763.06|759.06|21
1622120900000|2021-05-27 13:08:20|763.62|759.62|763.56|759.56|764.07|760.07|763.21|759.21|25
1622120910000|2021-05-27 13:08:30|763.65|759.65|763.79|759.79|763.79|759.79|763.65|759.65|3
1622120920000|2021-05-27 13:08:40|763.77|759.77|763.19|759.19|763.77|759.77|763.16|759.16|20
1622120930000|2021-05-27 13:08:50|762.91|758.91|762.63|758.63|762.91|758.91|762.46|758.46|12
1622120940000|2021-05-27 13:09:00|762.64|758.64|762.03|758.03|762.64|758.64|762.03|758.03|21
1622120950000|2021-05-27 13:09:10|761.96|757.96|762.22|758.22|762.23|758.23|761.74|757.74|28
1622120960000|2021-05-27 13:09:20|762.23|758.23|762.45|758.45|762.45|758.45|762.12|758.12|25
1622120970000|2021-05-27 13:09:30|762.38|758.38|762.04|758.04|762.38|758.38|762.04|758.04|19
1622120980000|2021-05-27 13:09:40|762.05|758.05|762.4|758.4|762.43|758.43|762.01|758.01|12
1622120990000|2021-05-27 13:09:50|762.42|758.42|762.72|758.72|762.84|758.84|762.42|758.42|16
1622121000000|2021-05-27 13:10:00|762.62|758.62|762.38|758.38|762.62|758.62|762.37|758.37|11
1622121010000|2021-05-27 13:10:10|762.35|758.35|762.78|758.78|762.78|758.78|762.33|758.33|18
1622121020000|2021-05-27 13:10:20|762.76|758.76|764.21|760.21|764.26|760.26|762.76|758.76|16
1622121030000|2021-05-27 13:10:30|764.19|760.19|764.22|760.22|764.24|760.24|764.18|760.18|15
1622121040000|2021-05-27 13:10:40|764.23|760.23|764.46|760.46|764.51|760.51|764.18|760.18|15
1622121050000|2021-05-27 13:10:50|764.44|760.44|764.53|760.53|764.53|760.53|764.38|760.38|14
1622121060000|2021-05-27 13:11:00|764.43|760.43|764.34|760.34|764.52|760.52|764.27|760.27|16
1622121070000|2021-05-27 13:11:10|764.33|760.33|764.5|760.5|764.52|760.52|764.33|760.33|9
1622121080000|2021-05-27 13:11:20|764.51|760.51|764.98|760.98|764.99|760.99|764.47|760.47|14
1622121090000|2021-05-27 13:11:30|764.99|760.99|764.48|760.48|764.99|760.99|764.42|760.42|18
1622121100000|2021-05-27 13:11:40|764.47|760.47|764.5|760.5|764.73|760.73|764.47|760.47|14
1622121110000|2021-05-27 13:11:50|764.51|760.51|764.83|760.83|764.87|760.87|764.51|760.51|16
1622121120000|2021-05-27 13:12:00|764.81|760.81|765.15|761.15|765.25|761.25|764.71|760.71|21
1622121130000|2021-05-27 13:12:10|765.3|761.3|765.46|761.46|765.47|761.47|765.3|761.3|9
1622121140000|2021-05-27 13:12:20|765.44|761.44|765.46|761.46|765.46|761.46|765.38|761.38|11
1622121150000|2021-05-27 13:12:30|765.45|761.45|765.31|761.31|765.45|761.45|765.12|761.12|12
1622121160000|2021-05-27 13:12:40|765.32|761.32|765.5|761.5|765.5|761.5|765.26|761.26|6
1622121170000|2021-05-27 13:12:50|765.53|761.53|765.89|761.89|766.21|762.21|765.53|761.53|17
1622121180000|2021-05-27 13:13:00|765.88|761.88|765.91|761.91|766.03|762.03|765.88|761.88|16
1622121190000|2021-05-27 13:13:10|765.88|761.88|765.54|761.54|765.88|761.88|765.51|761.51|12
1622121200000|2021-05-27 13:13:20|765.51|761.51|765.86|761.86|766.01|762.01|765.44|761.44|12
1622121210000|2021-05-27 13:13:30|765.69|761.69|765.42|761.42|765.85|761.85|765.23|761.23|19
1622121220000|2021-05-27 13:13:40|765.37|761.37|765.74|761.74|765.74|761.74|765.37|761.37|17
1622121230000|2021-05-27 13:13:50|765.69|761.69|766.03|762.03|766.03|762.03|765.69|761.69|8
1622121240000|2021-05-27 13:14:00|766.04|762.04|766.68|762.68|766.72|762.72|765.87|761.87|20
1622121250000|2021-05-27 13:14:10|766.7|762.7|766.65|762.65|766.71|762.71|766.41|762.41|21
1622121260000|2021-05-27 13:14:20|766.64|762.64|766.64|762.64|766.69|762.69|766.55|762.55|16
1622121270000|2021-05-27 13:14:30|766.55|762.55|766.99|762.99|767.08|763.08|766.55|762.55|21
1622121280000|2021-05-27 13:14:40|766.94|762.94|766.86|762.86|766.98|762.98|766.81|762.81|10
1622121290000|2021-05-27 13:14:50|766.85|762.85|766.91|762.91|766.95|762.95|766.81|762.81|6
1622121300000|2021-05-27 13:15:00|766.95|762.95|766.56|762.56|766.95|762.95|766.56|762.56|3
1622121310000|2021-05-27 13:15:10|766.49|762.49|765.92|761.92|766.49|762.49|765.9|761.9|18
1622121320000|2021-05-27 13:15:20|765.9|761.9|765.66|761.66|765.99|761.99|765.66|761.66|15
1622121330000|2021-05-27 13:15:30|765.63|761.63|765.55|761.55|765.66|761.66|765.51|761.51|14
1622121340000|2021-05-27 13:15:40|765.59|761.59|765.68|761.68|765.68|761.68|765.55|761.55|13
1622121350000|2021-05-27 13:15:50|765.67|761.67|765.48|761.48|765.68|761.68|765.48|761.48|13
1622121360000|2021-05-27 13:16:00|765.49|761.49|765.53|761.53|765.55|761.55|765.48|761.48|12
1622121370000|2021-05-27 13:16:10|765.51|761.51|765.54|761.54|765.55|761.55|765.47|761.47|9
1622121380000|2021-05-27 13:16:20|765.55|761.55|765.52|761.52|765.55|761.55|765.47|761.47|6
1622121390000|2021-05-27 13:16:30|765.5|761.5|765.43|761.43|765.55|761.55|765.43|761.43|9
1622121400000|2021-05-27 13:16:40|765.42|761.42|765.58|761.58|765.58|761.58|765.4|761.4|12
1622121410000|2021-05-27 13:16:50|765.63|761.63|765.43|761.43|765.63|761.63|765.42|761.42|15
1622121420000|2021-05-27 13:17:00|765.17|761.17|765.83|761.83|765.93|761.93|765.17|761.17|13
1622121430000|2021-05-27 13:17:10|765.95|761.95|766.91|762.91|766.93|762.93|765.95|761.95|11
1622121440000|2021-05-27 13:17:20|766.93|762.93|767.73|763.73|767.9|763.9|766.84|762.84|26
1622121450000|2021-05-27 13:17:30|767.92|763.92|767.73|763.73|768.12|764.12|767.73|763.73|10
1622121460000|2021-05-27 13:17:40|768.01|764.01|768.06|764.06|768.06|764.06|767.7|763.7|20
1622121470000|2021-05-27 13:17:50|767.73|763.73|768.01|764.01|768.17|764.17|767.73|763.73|7
1622121480000|2021-05-27 13:18:00|768|764|768.04|764.04|768.14|764.14|768|764|19
1622121490000|2021-05-27 13:18:10|768.03|764.03|768.46|764.46|768.48|764.48|768.03|764.03|19
1622121500000|2021-05-27 13:18:20|768.48|764.48|768.69|764.69|768.7|764.7|768.34|764.34|28
1622121510000|2021-05-27 13:18:30|768.62|764.62|768.44|764.44|768.69|764.69|768.44|764.44|8
1622121520000|2021-05-27 13:18:40|768.98|764.98|768.98|764.98|768.98|764.98|768.98|764.98|1
1622121530000|2021-05-27 13:18:50|769.16|765.16|769.02|765.02|769.16|765.16|768.89|764.89|9
1622121540000|2021-05-27 13:19:00|768.99|764.99|769.26|765.26|769.3|765.3|768.99|764.99|17
1622121550000|2021-05-27 13:19:10|769.35|765.35|769.72|765.72|769.73|765.73|769.26|765.26|26
1622121560000|2021-05-27 13:19:20|769.73|765.73|770.24|766.24|770.4|766.4|769.66|765.66|14
1622121570000|2021-05-27 13:19:30|770.17|766.17|769.78|765.78|770.27|766.27|769.78|765.78|19
1622121580000|2021-05-27 13:19:40|769.77|765.77|770.05|766.05|770.21|766.21|769.77|765.77|18
1622121590000|2021-05-27 13:19:50|770.18|766.18|770.11|766.11|770.18|766.18|769.98|765.98|13
1622121600000|2021-05-27 13:20:00|770.1|766.1|770.39|766.39|770.52|766.52|770.1|766.1|20
1622121610000|2021-05-27 13:20:10|770.46|766.46|770.71|766.71|771.44|767.44|770.32|766.32|18
1622121620000|2021-05-27 13:20:20|771.1|767.1|771.59|767.59|771.61|767.61|770.41|766.41|24
1622121630000|2021-05-27 13:20:30|771.48|767.48|771.28|767.28|771.48|767.48|770.84|766.84|14
1622121640000|2021-05-27 13:20:40|771.29|767.29|771.45|767.45|771.46|767.46|771.28|767.28|7
1622121650000|2021-05-27 13:20:50|771.32|767.32|771.33|767.33|771.43|767.43|771.3|767.3|8
1622121660000|2021-05-27 13:21:00|771.35|767.35|771.11|767.11|771.35|767.35|771.1|767.1|8
1622121670000|2021-05-27 13:21:10|771.17|767.17|770.92|766.92|771.17|767.17|770.62|766.62|25
1622121680000|2021-05-27 13:21:20|771|767|771.12|767.12|771.25|767.25|771|767|12
1622121690000|2021-05-27 13:21:30|771.1|767.1|771.23|767.23|771.26|767.26|771.1|767.1|20
1622121700000|2021-05-27 13:21:40|771.22|767.22|771.1|767.1|771.44|767.44|771.1|767.1|18
1622121710000|2021-05-27 13:21:50|771.23|767.23|771.1|767.1|771.39|767.39|771.1|767.1|8
1622121720000|2021-05-27 13:22:00|771.22|767.22|771.26|767.26|771.41|767.41|771.06|767.06|19
1622121730000|2021-05-27 13:22:10|771.25|767.25|771.97|767.97|771.97|767.97|771.25|767.25|13
1622121740000|2021-05-27 13:22:20|771.95|767.95|771.89|767.89|772.12|768.12|771.84|767.84|19
1622121750000|2021-05-27 13:22:30|772.02|768.02|772.06|768.06|772.07|768.07|771.85|767.85|23
1622121760000|2021-05-27 13:22:40|772.05|768.05|771.91|767.91|772.05|768.05|771.61|767.61|24
1622121770000|2021-05-27 13:22:50|772|768|772.42|768.42|772.42|768.42|771.91|767.91|9
1622121780000|2021-05-27 13:23:00|772.43|768.43|771.94|767.94|773.33|769.33|771.94|767.94|17
1622121790000|2021-05-27 13:23:10|772.66|768.66|773.48|769.48|774.5|770.5|771.94|767.94|9
1622121800000|2021-05-27 13:23:20|774.27|770.27|775.14|771.14|775.16|771.16|773.4|769.4|11
1622121810000|2021-05-27 13:23:30|775.16|771.16|779.06|775.06|779.07|775.07|775.16|771.16|24
1622121820000|2021-05-27 13:23:40|778.92|774.92|779.74|775.74|779.74|775.74|778.65|774.65|24
1622121830000|2021-05-27 13:23:50|779.82|775.82|779.67|775.67|779.82|775.82|779.67|775.67|10
1622121840000|2021-05-27 13:24:00|779.76|775.76|779.35|775.35|780.22|776.22|778.94|774.94|15
1622121850000|2021-05-27 13:24:10|779.28|775.28|779.54|775.54|779.54|775.54|779.28|775.28|6
1622121860000|2021-05-27 13:24:20|779.51|775.51|779.28|775.28|779.9|775.9|779.28|775.28|29
1622121870000|2021-05-27 13:24:30|779.27|775.27|779.71|775.71|779.87|775.87|779.25|775.25|17
1622121880000|2021-05-27 13:24:40|779.72|775.72|780.72|776.72|780.79|776.79|779.71|775.71|24
1622121890000|2021-05-27 13:24:50|780.61|776.61|780.73|776.73|780.85|776.85|780.61|776.61|22
1622121900000|2021-05-27 13:25:00|780.71|776.71|781.54|777.54|781.56|777.56|780.68|776.68|31
1622121910000|2021-05-27 13:25:10|781.73|777.73|784.57|780.57|784.57|780.57|781.62|777.62|24
1622121920000|2021-05-27 13:25:20|784.73|780.73|785.73|781.73|785.73|781.73|781.26|777.26|16
1622121930000|2021-05-27 13:25:30|785.72|781.72|786.66|782.66|786.73|782.73|783.61|779.61|9
1622121940000|2021-05-27 13:25:40|786.56|782.56|786.87|782.87|786.9|782.9|786.51|782.51|15
1622121950000|2021-05-27 13:25:50|786.79|782.79|785.41|781.41|786.79|782.79|785.41|781.41|26
1622121960000|2021-05-27 13:26:00|785.5|781.5|786.87|782.87|787.11|783.11|785.5|781.5|15
1622121970000|2021-05-27 13:26:10|786.86|782.86|786.52|782.52|786.98|782.98|786.52|782.52|4
1622121980000|2021-05-27 13:26:20|786.03|782.03|784.87|780.87|786.03|782.03|784.84|780.84|15
1622121990000|2021-05-27 13:26:30|784.89|780.89|786.97|782.97|787|783|784.89|780.89|22
1622122000000|2021-05-27 13:26:40|786.95|782.95|787.32|783.32|787.32|783.32|786.89|782.89|12
1622122010000|2021-05-27 13:26:50|787.93|783.93|787.92|783.92|788.32|784.32|787.39|783.39|12
1622122020000|2021-05-27 13:27:00|787.96|783.96|787.92|783.92|787.96|783.96|787.39|783.39|16
1622122030000|2021-05-27 13:27:10|787.73|783.73|788.42|784.42|788.42|784.42|787.53|783.53|19
1622122040000|2021-05-27 13:27:20|788.57|784.57|788.01|784.01|788.57|784.57|788.01|784.01|8
1622122050000|2021-05-27 13:27:30|788.11|784.11|787.5|783.5|788.11|784.11|787.45|783.45|12
1622122060000|2021-05-27 13:27:40|787|783|787.73|783.73|787.88|783.88|786.99|782.99|13
1622122070000|2021-05-27 13:27:50|787.77|783.77|787.27|783.27|787.97|783.97|787.27|783.27|13
1622122080000|2021-05-27 13:28:00|787.15|783.15|787.6|783.6|787.69|783.69|787.15|783.15|15
1622122090000|2021-05-27 13:28:10|787.5|783.5|788.08|784.08|788.08|784.08|787.41|783.41|14
1622122100000|2021-05-27 13:28:20|788.07|784.07|788.06|784.06|788.1|784.1|788.06|784.06|7
1622122110000|2021-05-27 13:28:30|788.08|784.08|788.56|784.56|788.63|784.63|788.08|784.08|8
1622122120000|2021-05-27 13:28:40|788.6|784.6|788.76|784.76|789.08|785.08|788.6|784.6|4
1622122130000|2021-05-27 13:28:50|790.27|786.27|790.25|786.25|791.15|787.15|789.71|785.71|24
1622122140000|2021-05-27 13:29:00|790.15|786.15|791.05|787.05|791.05|787.05|790.05|786.05|9
1622122150000|2021-05-27 13:29:10|790.94|786.94|790.87|786.87|791.2|787.2|790.47|786.47|12
1622122160000|2021-05-27 13:29:20|790.93|786.93|790.77|786.77|790.93|786.93|790.7|786.7|17
1622122170000|2021-05-27 13:29:30|790.73|786.73|790.3|786.3|790.73|786.73|790.3|786.3|19
1622122180000|2021-05-27 13:29:40|790.34|786.34|791.17|787.17|791.52|787.52|790.34|786.34|20
1622122190000|2021-05-27 13:29:50|791.18|787.18|791.1|787.1|791.35|787.35|791.08|787.08|11
1622122200000|2021-05-27 13:30:00|791.09|787.09|790.96|786.96|791.23|787.23|790.94|786.94|15
1622122210000|2021-05-27 13:30:10|791.19|787.19|789.77|785.77|791.19|787.19|789.77|785.77|14
1622122220000|2021-05-27 13:30:20|789.27|785.27|788.65|784.65|789.27|785.27|788.58|784.58|13
1622122230000|2021-05-27 13:30:30|788.58|784.58|785.9|781.9|788.58|784.58|785.9|781.9|18
1622122240000|2021-05-27 13:30:40|785.94|781.94|785.62|781.62|786.07|782.07|785.48|781.48|17
1622122250000|2021-05-27 13:30:50|785.74|781.74|785.62|781.62|786.01|782.01|785.62|781.62|6
1622122260000|2021-05-27 13:31:00|786.69|782.69|786.74|782.74|787.05|783.05|785.62|781.62|12
1622122270000|2021-05-27 13:31:10|787.84|783.84|786.37|782.37|787.84|783.84|786.37|782.37|2
1622122280000|2021-05-27 13:31:20|787.65|783.65|788.26|784.26|788.26|784.26|786.81|782.81|16
1622122290000|2021-05-27 13:31:30|788.25|784.25|787.62|783.62|788.25|784.25|787.43|783.43|15
1622122300000|2021-05-27 13:31:40|787.67|783.67|787.72|783.72|787.92|783.92|787.45|783.45|23
1622122310000|2021-05-27 13:31:50|787.74|783.74|787.88|783.88|788.23|784.23|787.74|783.74|15
1622122320000|2021-05-27 13:32:00|787.69|783.69|786.19|782.19|787.84|783.84|786.16|782.16|20
1622122330000|2021-05-27 13:32:10|786.6|782.6|787.01|783.01|787.51|783.51|786.6|782.6|18
1622122340000|2021-05-27 13:32:20|786.97|782.97|786.04|782.04|786.97|782.97|785.62|781.62|13
1622122350000|2021-05-27 13:32:30|786.51|782.51|783.18|779.18|786.51|782.51|783.18|779.18|4
1622122360000|2021-05-27 13:32:40|782.08|778.08|782.15|778.15|782.16|778.16|782.05|778.05|5
1622122370000|2021-05-27 13:32:50|782.19|778.19|782.68|778.68|782.9|778.9|781.99|777.99|12
1622122380000|2021-05-27 13:33:00|782.69|778.69|783|779|783.04|779.04|782.68|778.68|16
1622122390000|2021-05-27 13:33:10|783.04|779.04|783.18|779.18|783.18|779.18|783|779|6
1622122400000|2021-05-27 13:33:20|783.26|779.26|783.18|779.18|783.26|779.26|783.18|779.18|2
1622122410000|2021-05-27 13:33:30|783.25|779.25|783.56|779.56|783.62|779.62|783.18|779.18|9
1622122420000|2021-05-27 13:33:40|783.44|779.44|783.11|779.11|783.83|779.83|783.1|779.1|14
1622122430000|2021-05-27 13:33:50|783.12|779.12|782.76|778.76|783.12|779.12|782.65|778.65|18
1622122440000|2021-05-27 13:34:00|782.77|778.77|783.39|779.39|783.39|779.39|782.61|778.61|19
1622122450000|2021-05-27 13:34:10|783.49|779.49|782.74|778.74|783.58|779.58|782.74|778.74|15
1622122460000|2021-05-27 13:34:20|782.75|778.75|782.34|778.34|782.77|778.77|782.34|778.34|12
1622122470000|2021-05-27 13:34:30|782.32|778.32|781.54|777.54|782.32|778.32|781.52|777.52|7
1622122480000|2021-05-27 13:34:40|781.53|777.53|780.67|776.67|781.53|777.53|780.65|776.65|24
1622122490000|2021-05-27 13:34:50|780.7|776.7|780.82|776.82|780.86|776.86|780.7|776.7|17
1622122500000|2021-05-27 13:35:00|780.83|776.83|782.4|778.4|782.48|778.48|780.83|776.83|27
1622122510000|2021-05-27 13:35:10|782.47|778.47|782.48|778.48|782.48|778.48|781.88|777.88|19
1622122520000|2021-05-27 13:35:20|781.74|777.74|781.64|777.64|782.09|778.09|781.58|777.58|12
1622122530000|2021-05-27 13:35:30|781.65|777.65|781.82|777.82|781.86|777.86|781.59|777.59|23
1622122540000|2021-05-27 13:35:40|781.85|777.85|782.33|778.33|782.47|778.47|781.85|777.85|14
1622122550000|2021-05-27 13:35:50|782.3|778.3|782.26|778.26|782.3|778.3|781.88|777.88|11
1622122560000|2021-05-27 13:36:00|782.25|778.25|782.35|778.35|783.06|779.06|782.25|778.25|12
1622122570000|2021-05-27 13:36:10|782.61|778.61|782.35|778.35|782.61|778.61|782.35|778.35|2
1622122580000|2021-05-27 13:36:20|782.82|778.82|782.82|778.82|782.82|778.82|782.82|778.82|1
1622122590000|2021-05-27 13:36:30|782.84|778.84|782.87|778.87|782.95|778.95|782.84|778.84|4
1622122600000|2021-05-27 13:36:40|782.99|778.99|782.87|778.87|783.18|779.18|782.87|778.87|9
1622122610000|2021-05-27 13:36:50|783.69|779.69|783.69|779.69|783.69|779.69|783.69|779.69|1
1622122620000|2021-05-27 13:37:00|783.74|779.74|783.7|779.7|783.89|779.89|783.68|779.68|15
1622122630000|2021-05-27 13:37:10|783.78|779.78|783.91|779.91|783.95|779.95|783.78|779.78|10
1622122640000|2021-05-27 13:37:20|784.07|780.07|784.24|780.24|784.29|780.29|784.07|780.07|6
1622122650000|2021-05-27 13:37:30|784.32|780.32|784.41|780.41|784.41|780.41|784.17|780.17|9
1622122660000|2021-05-27 13:37:40|784.23|780.23|784.05|780.05|784.45|780.45|784.02|780.02|14
1622122670000|2021-05-27 13:37:50|783.96|779.96|784.12|780.12|784.12|780.12|783.94|779.94|11
1622122680000|2021-05-27 13:38:00|784.17|780.17|784.06|780.06|784.26|780.26|784.06|780.06|11
1622122690000|2021-05-27 13:38:10|784.03|780.03|783.78|779.78|784.08|780.08|783.77|779.77|15
1622122700000|2021-05-27 13:38:20|783.83|779.83|783.62|779.62|783.83|779.83|783.59|779.59|13
1622122710000|2021-05-27 13:38:30|783.65|779.65|783.73|779.73|783.73|779.73|783.65|779.65|7
1622122720000|2021-05-27 13:38:40|783.72|779.72|783.41|779.41|783.72|779.72|783.03|779.03|20
1622122730000|2021-05-27 13:38:50|783.4|779.4|783.23|779.23|783.41|779.41|783.23|779.23|8
1622122740000|2021-05-27 13:39:00|783.21|779.21|783.74|779.74|783.74|779.74|783.16|779.16|10
1622122750000|2021-05-27 13:39:10|783.66|779.66|785.24|781.24|785.24|781.24|783.66|779.66|14
1622122760000|2021-05-27 13:39:20|786.09|782.09|784.97|780.97|786.09|782.09|784.97|780.97|15
1622122770000|2021-05-27 13:39:30|785.33|781.33|784.4|780.4|785.45|781.45|784.4|780.4|11
1622122780000|2021-05-27 13:39:40|784.35|780.35|784.31|780.31|784.83|780.83|784.28|780.28|7
1622122790000|2021-05-27 13:39:50|784.62|780.62|784.28|780.28|785|781|784.26|780.26|18
1622122800000|2021-05-27 13:40:00|783.97|779.97|785.15|781.15|785.15|781.15|783.97|779.97|14
1622122810000|2021-05-27 13:40:10|785.14|781.14|785.12|781.12|785.14|781.14|784.93|780.93|10
1622122820000|2021-05-27 13:40:20|785.14|781.14|785.06|781.06|785.16|781.16|784.99|780.99|15
1622122830000|2021-05-27 13:40:30|784.99|780.99|784.98|780.98|785.02|781.02|784.88|780.88|17
1622122840000|2021-05-27 13:40:40|784.94|780.94|784.84|780.84|784.94|780.94|784.55|780.55|22
1622122850000|2021-05-27 13:40:50|784.82|780.82|784.78|780.78|785.17|781.17|784.51|780.51|16
1622122860000|2021-05-27 13:41:00|784.85|780.85|784.69|780.69|784.86|780.86|784.69|780.69|7
1622122870000|2021-05-27 13:41:10|784.48|780.48|784.02|780.02|784.48|780.48|783.17|779.17|9
1622122880000|2021-05-27 13:41:20|783.59|779.59|782.09|778.09|783.59|779.59|781.99|777.99|11
1622122890000|2021-05-27 13:41:30|782.03|778.03|781.99|777.99|782.03|778.03|781.92|777.92|5
1622122900000|2021-05-27 13:41:40|781.97|777.97|781.92|777.92|781.97|777.97|781.92|777.92|2
1622122910000|2021-05-27 13:41:50|781.51|777.51|781.46|777.46|781.64|777.64|781.46|777.46|7
1622122920000|2021-05-27 13:42:00|781.45|777.45|781.62|777.62|781.63|777.63|781.39|777.39|4
1622122930000|2021-05-27 13:42:10|781.66|777.66|781.68|777.68|781.68|777.68|781.66|777.66|4
1622122940000|2021-05-27 13:42:20|781.75|777.75|781.78|777.78|781.79|777.79|781.75|777.75|3
1622122950000|2021-05-27 13:42:30|781.65|777.65|781.53|777.53|781.66|777.66|781.44|777.44|13
1622122960000|2021-05-27 13:42:40|781.52|777.52|781.5|777.5|781.53|777.53|781.45|777.45|9
1622122970000|2021-05-27 13:42:50|781.55|777.55|782.05|778.05|782.05|778.05|781.55|777.55|5
1622122980000|2021-05-27 13:43:00|781.66|777.66|781.81|777.81|782.57|778.57|781.66|777.66|17
1622122990000|2021-05-27 13:43:10|781.82|777.82|781.57|777.57|781.9|777.9|781.54|777.54|20
1622123000000|2021-05-27 13:43:20|781.61|777.61|780.17|776.17|781.62|777.62|780.02|776.02|19
1622123010000|2021-05-27 13:43:30|779.27|775.27|779.69|775.69|780.08|776.08|778.96|774.96|17
1622123020000|2021-05-27 13:43:40|779.32|775.32|779.05|775.05|779.32|775.32|778.95|774.95|11
1622123030000|2021-05-27 13:43:50|779.04|775.04|778.78|774.78|779.31|775.31|778.78|774.78|19
1622123040000|2021-05-27 13:44:00|778.69|774.69|778.55|774.55|778.69|774.69|778.5|774.5|14
1622123050000|2021-05-27 13:44:10|778.54|774.54|778.5|774.5|778.65|774.65|778.5|774.5|8
1622123060000|2021-05-27 13:44:20|778.46|774.46|777.98|773.98|778.46|774.46|777.69|773.69|18
1622123070000|2021-05-27 13:44:30|777.97|773.97|778.58|774.58|778.58|774.58|777.92|773.92|22
1622123080000|2021-05-27 13:44:40|778.62|774.62|778.44|774.44|778.89|774.89|778.34|774.34|16
1622123090000|2021-05-27 13:44:50|778.42|774.42|778.44|774.44|778.45|774.45|778.42|774.42|6
1622123100000|2021-05-27 13:45:00|778.43|774.43|778.42|774.42|778.59|774.59|778.37|774.37|16
1622123110000|2021-05-27 13:45:10|778.55|774.55|778.8|774.8|778.8|774.8|778.55|774.55|17
1622123120000|2021-05-27 13:45:20|778.75|774.75|779.15|775.15|779.15|775.15|778.75|774.75|14
1622123130000|2021-05-27 13:45:30|779.13|775.13|779.98|775.98|779.98|775.98|779.13|775.13|14
1622123140000|2021-05-27 13:45:40|779.97|775.97|779.83|775.83|779.98|775.98|779.83|775.83|8
1622123150000|2021-05-27 13:45:50|779.82|775.82|779.9|775.9|779.95|775.95|779.8|775.8|22
1622123160000|2021-05-27 13:46:00|779.92|775.92|780.34|776.34|780.36|776.36|779.92|775.92|14
1622123170000|2021-05-27 13:46:10|780.36|776.36|780.3|776.3|781.1|777.1|780.3|776.3|22
1622123180000|2021-05-27 13:46:20|780.32|776.32|779.5|775.5|780.32|776.32|779.46|775.46|15
1622123190000|2021-05-27 13:46:30|779.49|775.49|779.53|775.53|779.64|775.64|779.49|775.49|20
1622123200000|2021-05-27 13:46:40|779.55|775.55|779.74|775.74|779.91|775.91|779.53|775.53|16
1622123210000|2021-05-27 13:46:50|779.72|775.72|780.21|776.21|780.21|776.21|779.43|775.43|14
1622123220000|2021-05-27 13:47:00|780.38|776.38|781.33|777.33|781.38|777.38|780.21|776.21|22
1622123230000|2021-05-27 13:47:10|781.32|777.32|780.94|776.94|781.33|777.33|780.93|776.93|22
1622123240000|2021-05-27 13:47:20|780.93|776.93|780.87|776.87|780.93|776.93|780.68|776.68|15
1622123250000|2021-05-27 13:47:30|780.88|776.88|780.69|776.69|781.01|777.01|780.67|776.67|19
1622123260000|2021-05-27 13:47:40|780.7|776.7|780.56|776.56|780.81|776.81|780.56|776.56|15
1622123270000|2021-05-27 13:47:50|780.49|776.49|780.12|776.12|780.49|776.49|780.12|776.12|8
1622123280000|2021-05-27 13:48:00|780.13|776.13|780.38|776.38|780.38|776.38|780.13|776.13|15
1622123290000|2021-05-27 13:48:10|780.4|776.4|781.21|777.21|781.33|777.33|780.4|776.4|18
1622123300000|2021-05-27 13:48:20|781.33|777.33|781.51|777.51|781.8|777.8|781.33|777.33|20
1622123310000|2021-05-27 13:48:30|781.44|777.44|781.28|777.28|781.5|777.5|780.84|776.84|19
1622123320000|2021-05-27 13:48:40|781.27|777.27|781.19|777.19|781.27|777.27|781.02|777.02|20
1622123330000|2021-05-27 13:48:50|780.89|776.89|780.83|776.83|781.13|777.13|780.72|776.72|14
1622123340000|2021-05-27 13:49:00|780.81|776.81|780.61|776.61|780.81|776.81|780.61|776.61|9
1622123350000|2021-05-27 13:49:10|780.63|776.63|780.74|776.74|780.77|776.77|780.62|776.62|14
1622123360000|2021-05-27 13:49:20|780.7|776.7|780.4|776.4|780.85|776.85|780.4|776.4|17
1622123370000|2021-05-27 13:49:30|780.42|776.42|780.26|776.26|780.55|776.55|780.25|776.25|18
1622123380000|2021-05-27 13:49:40|780.28|776.28|780.41|776.41|780.7|776.7|780.25|776.25|19
1622123390000|2021-05-27 13:49:50|780.42|776.42|780.33|776.33|780.42|776.42|780.33|776.33|7
1622123400000|2021-05-27 13:50:00|780.34|776.34|780.59|776.59|780.74|776.74|780.34|776.34|12
1622123410000|2021-05-27 13:50:10|780.97|776.97|782.21|778.21|782.26|778.26|780.97|776.97|9
1622123420000|2021-05-27 13:50:20|782.5|778.5|781.7|777.7|782.55|778.55|781.5|777.5|18
1622123430000|2021-05-27 13:50:30|781.71|777.71|781.76|777.76|781.77|777.77|781.63|777.63|15
1622123440000|2021-05-27 13:50:40|781.78|777.78|781.36|777.36|781.86|777.86|781.22|777.22|15
1622123450000|2021-05-27 13:50:50|781.35|777.35|781.37|777.37|781.37|777.37|781.35|777.35|4
1622123460000|2021-05-27 13:51:00|781.4|777.4|781.09|777.09|781.41|777.41|781.09|777.09|3
1622123470000|2021-05-27 13:51:10|781.17|777.17|781.15|777.15|781.37|777.37|781.09|777.09|14
1622123480000|2021-05-27 13:51:20|781.14|777.14|781.26|777.26|781.43|777.43|781.14|777.14|18
1622123490000|2021-05-27 13:51:30|781.21|777.21|781.1|777.1|781.22|777.22|781.05|777.05|11
1622123500000|2021-05-27 13:51:40|781.12|777.12|780.61|776.61|781.14|777.14|780.57|776.57|11
1622123510000|2021-05-27 13:51:50|780.72|776.72|780.68|776.68|781.1|777.1|780.65|776.65|23
1622123520000|2021-05-27 13:52:00|780.67|776.67|780.52|776.52|780.67|776.67|780.48|776.48|18
1622123530000|2021-05-27 13:52:10|780.49|776.49|779.84|775.84|780.52|776.52|779.84|775.84|13
1622123540000|2021-05-27 13:52:20|779.92|775.92|779.84|775.84|780.01|776.01|779.84|775.84|7
1622123550000|2021-05-27 13:52:30|779.87|775.87|779.79|775.79|779.93|775.93|779.68|775.68|14
1622123560000|2021-05-27 13:52:40|779.71|775.71|779.49|775.49|779.71|775.71|779.31|775.31|11
1622123570000|2021-05-27 13:52:50|779.39|775.39|779.22|775.22|779.4|775.4|779.22|775.22|14
1622123580000|2021-05-27 13:53:00|779.32|775.32|779.48|775.48|779.5|775.5|779.32|775.32|14
1622123590000|2021-05-27 13:53:10|779.43|775.43|779.32|775.32|779.44|775.44|779.17|775.17|16
1622123600000|2021-05-27 13:53:20|779.33|775.33|779.46|775.46|779.49|775.49|779.32|775.32|17
1622123610000|2021-05-27 13:53:30|779.47|775.47|779.21|775.21|779.49|775.49|779.21|775.21|15
1622123620000|2021-05-27 13:53:40|779.22|775.22|779.47|775.47|779.51|775.51|779.2|775.2|12
1622123630000|2021-05-27 13:53:50|779.48|775.48|780.18|776.18|780.18|776.18|779.45|775.45|25
1622123640000|2021-05-27 13:54:00|780.19|776.19|780.03|776.03|780.2|776.2|779.96|775.96|25
1622123650000|2021-05-27 13:54:10|780.1|776.1|780.2|776.2|780.24|776.24|780.1|776.1|20
1622123660000|2021-05-27 13:54:20|780.17|776.17|780.12|776.12|780.21|776.21|780.03|776.03|12
1622123670000|2021-05-27 13:54:30|780.06|776.06|780|776|780.09|776.09|779.98|775.98|12
1622123680000|2021-05-27 13:54:40|779.99|775.99|779.44|775.44|780.01|776.01|779.44|775.44|20
1622123690000|2021-05-27 13:54:50|779.45|775.45|778.17|774.17|779.45|775.45|778.17|774.17|19
1622123700000|2021-05-27 13:55:00|778.02|774.02|778.11|774.11|778.23|774.23|777.89|773.89|27
1622123710000|2021-05-27 13:55:10|778.06|774.06|777.45|773.45|778.08|774.08|777.43|773.43|20
1622123720000|2021-05-27 13:55:20|777.43|773.43|776.36|772.36|777.57|773.57|776.36|772.36|25
1622123730000|2021-05-27 13:55:30|776.34|772.34|776.13|772.13|776.36|772.36|776.07|772.07|12
1622123740000|2021-05-27 13:55:40|776.08|772.08|774.91|770.91|776.13|772.13|774.75|770.75|23
1622123750000|2021-05-27 13:55:50|774.97|770.97|774.45|770.45|774.99|770.99|774.28|770.28|29
1622123760000|2021-05-27 13:56:00|774.46|770.46|775.46|771.46|775.46|771.46|774.45|770.45|24
1622123770000|2021-05-27 13:56:10|775.44|771.44|774.24|770.24|775.52|771.52|774.11|770.11|32
1622123780000|2021-05-27 13:56:20|774.39|770.39|774.49|770.49|774.6|770.6|774.17|770.17|20
1622123790000|2021-05-27 13:56:30|774.5|770.5|774.18|770.18|774.59|770.59|774.18|770.18|17
1622123800000|2021-05-27 13:56:40|774.24|770.24|774.5|770.5|774.51|770.51|774.24|770.24|20
1622123810000|2021-05-27 13:56:50|774.53|770.53|773.67|769.67|774.53|770.53|773.65|769.65|27
1622123820000|2021-05-27 13:57:00|773.65|769.65|773.07|769.07|773.68|769.68|773.05|769.05|26
1622123830000|2021-05-27 13:57:10|773.12|769.12|773.05|769.05|773.12|769.12|772.93|768.93|28
1622123840000|2021-05-27 13:57:20|773.12|769.12|773.53|769.53|773.53|769.53|772.94|768.94|21
1622123850000|2021-05-27 13:57:30|773.78|769.78|774.82|770.82|774.88|770.88|773.78|769.78|30
1622123860000|2021-05-27 13:57:40|774.83|770.83|774.36|770.36|774.83|770.83|774.28|770.28|21
1622123870000|2021-05-27 13:57:50|774.37|770.37|774.72|770.72|774.72|770.72|774.27|770.27|15
1622123880000|2021-05-27 13:58:00|774.79|770.79|774.94|770.94|775.44|771.44|774.78|770.78|21
1622123890000|2021-05-27 13:58:10|774.72|770.72|773.69|769.69|774.79|770.79|773.65|769.65|24
1622123900000|2021-05-27 13:58:20|773.7|769.7|773.57|769.57|774.01|770.01|773.55|769.55|25
1622123910000|2021-05-27 13:58:30|773.61|769.61|774.38|770.38|774.38|770.38|773.61|769.61|29
1622123920000|2021-05-27 13:58:40|774.47|770.47|774.35|770.35|774.72|770.72|774.35|770.35|26
1622123930000|2021-05-27 13:58:50|774.34|770.34|774.48|770.48|774.64|770.64|774.34|770.34|22
1622123940000|2021-05-27 13:59:00|774.49|770.49|775.32|771.32|775.34|771.34|774.4|770.4|18
1622123950000|2021-05-27 13:59:10|775.31|771.31|774.89|770.89|775.32|771.32|774.75|770.75|30
1622123960000|2021-05-27 13:59:20|774.9|770.9|774.91|770.91|774.95|770.95|774.69|770.69|23
1622123970000|2021-05-27 13:59:30|774.92|770.92|774.88|770.88|775.02|771.02|774.86|770.86|15
1622123980000|2021-05-27 13:59:40|774.92|770.92|774.94|770.94|775.02|771.02|774.92|770.92|16
1622123990000|2021-05-27 13:59:50|774.93|770.93|774.78|770.78|774.93|770.93|774.78|770.78|17
1622124000000|2021-05-27 14:00:00|774.84|770.84|775.5|771.5|775.5|771.5|774.79|770.79|22
1622124010000|2021-05-27 14:00:10|775.24|771.24|775.24|771.24|775.24|771.24|775.24|771.24|1
1622124020000|2021-05-27 14:00:20|776.25|772.25|776.17|772.17|776.48|772.48|776.17|772.17|17
1622124030000|2021-05-27 14:00:30|776.19|772.19|776.21|772.21|776.23|772.23|776.17|772.17|6
1622124040000|2021-05-27 14:00:40|776.09|772.09|776.8|772.8|776.8|772.8|776.09|772.09|14
1622124050000|2021-05-27 14:00:50|776.7|772.7|775.93|771.93|776.7|772.7|775.7|771.7|25
1622124060000|2021-05-27 14:01:00|775.94|771.94|775.29|771.29|775.96|771.96|775|771|33
1622124070000|2021-05-27 14:01:10|775.41|771.41|776.67|772.67|776.67|772.67|775.41|771.41|25
1622124080000|2021-05-27 14:01:20|776.68|772.68|776.45|772.45|776.68|772.68|776.37|772.37|24
1622124090000|2021-05-27 14:01:30|776.46|772.46|776.72|772.72|776.72|772.72|776.44|772.44|24
1622124100000|2021-05-27 14:01:40|776.73|772.73|776.73|772.73|776.89|772.89|776.71|772.71|21
1622124110000|2021-05-27 14:01:50|776.75|772.75|776.36|772.36|776.76|772.76|776.3|772.3|10
1622124120000|2021-05-27 14:02:00|776.31|772.31|776.44|772.44|776.44|772.44|776.19|772.19|11
1622124130000|2021-05-27 14:02:10|776.37|772.37|777.53|773.53|777.62|773.62|776.37|772.37|29
1622124140000|2021-05-27 14:02:20|777.57|773.57|777.46|773.46|777.59|773.59|777.37|773.37|20
1622124150000|2021-05-27 14:02:30|777.51|773.51|777.64|773.64|777.68|773.68|777.39|773.39|27
1622124160000|2021-05-27 14:02:40|777.63|773.63|777.79|773.79|777.79|773.79|777.57|773.57|27
1622124170000|2021-05-27 14:02:50|777.74|773.74|778.1|774.1|778.25|774.25|777.74|773.74|21
1622124180000|2021-05-27 14:03:00|778.12|774.12|777.24|773.24|778.12|774.12|776.92|772.92|23
1622124190000|2021-05-27 14:03:10|777.23|773.23|777.4|773.4|777.41|773.41|776.98|772.98|6
1622124200000|2021-05-27 14:03:20|777.43|773.43|777.34|773.34|777.7|773.7|777.34|773.34|17
1622124210000|2021-05-27 14:03:30|777.35|773.35|777.89|773.89|777.89|773.89|777.35|773.35|28
1622124220000|2021-05-27 14:03:40|777.72|773.72|777.6|773.6|777.92|773.92|777.59|773.59|16
1622124230000|2021-05-27 14:03:50|777.63|773.63|777.84|773.84|778.01|774.01|777.63|773.63|10
1622124240000|2021-05-27 14:04:00|777.64|773.64|777.64|773.64|778.01|774.01|777.64|773.64|8
1622124250000|2021-05-27 14:04:10|777.82|773.82|778.16|774.16|778.33|774.33|777.72|773.72|14
1622124260000|2021-05-27 14:04:20|778.23|774.23|778.49|774.49|778.5|774.5|778.23|774.23|11
1622124270000|2021-05-27 14:04:30|778.5|774.5|778.37|774.37|778.51|774.51|778.17|774.17|23
1622124280000|2021-05-27 14:04:40|778.4|774.4|778.69|774.69|778.82|774.82|778.4|774.4|25
1622124290000|2021-05-27 14:04:50|778.68|774.68|778.6|774.6|778.69|774.69|778.51|774.51|18
1622124300000|2021-05-27 14:05:00|778.59|774.59|778.51|774.51|778.62|774.62|778.51|774.51|20
1622124310000|2021-05-27 14:05:10|778.49|774.49|778.61|774.61|778.61|774.61|778.49|774.49|15
1622124320000|2021-05-27 14:05:20|778.63|774.63|778.73|774.73|778.89|774.89|778.51|774.51|20
1622124330000|2021-05-27 14:05:30|778.7|774.7|779.05|775.05|779.11|775.11|778.7|774.7|24
1622124340000|2021-05-27 14:05:40|779.06|775.06|779.13|775.13|779.32|775.32|778.98|774.98|25
1622124350000|2021-05-27 14:05:50|779.15|775.15|779.37|775.37|779.47|775.47|779.08|775.08|32
1622124360000|2021-05-27 14:06:00|779.42|775.42|780.99|776.99|780.99|776.99|779.42|775.42|30
1622124370000|2021-05-27 14:06:10|780.97|776.97|781.39|777.39|781.41|777.41|780.86|776.86|25
1622124380000|2021-05-27 14:06:20|781.42|777.42|781.37|777.37|781.45|777.45|781.28|777.28|31
1622124390000|2021-05-27 14:06:30|781.47|777.47|781.61|777.61|781.61|777.61|781.42|777.42|14
1622124400000|2021-05-27 14:06:40|781.59|777.59|781.2|777.2|781.59|777.59|781.11|777.11|28
1622124410000|2021-05-27 14:06:50|781.11|777.11|781.38|777.38|781.38|777.38|781.11|777.11|13
1622124420000|2021-05-27 14:07:00|781.41|777.41|781|777|781.43|777.43|780.99|776.99|14
1622124430000|2021-05-27 14:07:10|781.05|777.05|781.49|777.49|781.49|777.49|781|777|14
1622124440000|2021-05-27 14:07:20|781.47|777.47|781.51|777.51|781.51|777.51|781.39|777.39|11
1622124450000|2021-05-27 14:07:30|781.41|777.41|781.2|777.2|781.49|777.49|781.2|777.2|9
1622124460000|2021-05-27 14:07:40|781.06|777.06|781.19|777.19|781.3|777.3|781.03|777.03|11
1622124470000|2021-05-27 14:07:50|781.2|777.2|780.91|776.91|781.2|777.2|780.91|776.91|11
1622124480000|2021-05-27 14:08:00|780.94|776.94|781.33|777.33|781.35|777.35|780.89|776.89|14
1622124490000|2021-05-27 14:08:10|781.3|777.3|780.84|776.84|781.31|777.31|780.78|776.78|12
1622124500000|2021-05-27 14:08:20|780.83|776.83|781.19|777.19|781.27|777.27|780.82|776.82|20
1622124510000|2021-05-27 14:08:30|781.24|777.24|781.67|777.67|781.67|777.67|781.24|777.24|18
1622124520000|2021-05-27 14:08:40|781.76|777.76|782.31|778.31|782.31|778.31|781.71|777.71|21
1622124530000|2021-05-27 14:08:50|782.3|778.3|782.48|778.48|782.48|778.48|782.24|778.24|13
1622124540000|2021-05-27 14:09:00|782.67|778.67|782.07|778.07|782.95|778.95|782.07|778.07|8
1622124550000|2021-05-27 14:09:10|783.21|779.21|783.27|779.27|783.27|779.27|783.21|779.21|2
1622124560000|2021-05-27 14:09:20|784.59|780.59|784.51|780.51|784.89|780.89|784.51|780.51|4
1622124570000|2021-05-27 14:09:30|784.62|780.62|785.15|781.15|785.15|781.15|784.27|780.27|10
1622124580000|2021-05-27 14:09:40|785.45|781.45|785.49|781.49|785.49|781.49|785.45|781.45|2
1622124590000|2021-05-27 14:09:50|785.44|781.44|785.86|781.86|785.94|781.94|785.44|781.44|12
1622124600000|2021-05-27 14:10:00|785.99|781.99|785.89|781.89|786.15|782.15|785.89|781.89|5
1622124610000|2021-05-27 14:10:10|786.02|782.02|786.76|782.76|786.76|782.76|785.89|781.89|9
1622124620000|2021-05-27 14:10:20|786.72|782.72|786.34|782.34|786.74|782.74|786.3|782.3|8
1622124630000|2021-05-27 14:10:30|786.35|782.35|786.35|782.35|786.35|782.35|786.35|782.35|1
1622124640000|2021-05-27 14:10:40|786.38|782.38|786.86|782.86|786.93|782.93|786.31|782.31|12
1622124660000|2021-05-27 14:11:00|786.84|782.84|787.75|783.75|787.77|783.77|786.84|782.84|11
1622124670000|2021-05-27 14:11:10|787.63|783.63|787.87|783.87|787.87|783.87|787.41|783.41|9
1622124680000|2021-05-27 14:11:20|787.84|783.84|787.42|783.42|787.84|783.84|787.41|783.41|13
1622124690000|2021-05-27 14:11:30|787.43|783.43|788.4|784.4|788.4|784.4|787.42|783.42|26
1622124700000|2021-05-27 14:11:40|788.41|784.41|788.89|784.89|788.89|784.89|788.29|784.29|21
1622124710000|2021-05-27 14:11:50|788.91|784.91|789.72|785.72|789.72|785.72|788.55|784.55|12
1622124720000|2021-05-27 14:12:00|789.67|785.67|789.69|785.69|789.85|785.85|789.67|785.67|14
1622124730000|2021-05-27 14:12:10|789.66|785.66|789.8|785.8|789.8|785.8|789.49|785.49|4
1622124740000|2021-05-27 14:12:20|789.78|785.78|789.76|785.76|789.81|785.81|789.76|785.76|7
1622124750000|2021-05-27 14:12:30|789.64|785.64|788.74|784.74|789.64|785.64|788.72|784.72|12
1622124760000|2021-05-27 14:12:40|788.75|784.75|788.93|784.93|788.93|784.93|788.75|784.75|13
1622124770000|2021-05-27 14:12:50|788.97|784.97|788.98|784.98|789.09|785.09|788.96|784.96|5
1622124780000|2021-05-27 14:13:00|788.99|784.99|788.98|784.98|789.18|785.18|788.98|784.98|13
1622124790000|2021-05-27 14:13:10|789.05|785.05|789.07|785.07|789.28|785.28|788.89|784.89|14
1622124800000|2021-05-27 14:13:20|789.23|785.23|789.27|785.27|789.39|785.39|789.23|785.23|7
1622124830000|2021-05-27 14:13:50|789.4|785.4|789.27|785.27|789.54|785.54|789.27|785.27|8
1622124850000|2021-05-27 14:14:10|789.42|785.42|789.07|785.07|789.67|785.67|788.99|784.99|19
1622124860000|2021-05-27 14:14:20|789.15|785.15|789.33|785.33|789.36|785.36|789.09|785.09|15
1622124870000|2021-05-27 14:14:30|789.32|785.32|789.31|785.31|789.32|785.32|789.27|785.27|11
1622124880000|2021-05-27 14:14:40|789.32|785.32|789.3|785.3|789.37|785.37|789.28|785.28|10
1622124890000|2021-05-27 14:14:50|789.23|785.23|788.03|784.03|789.23|785.23|788.03|784.03|26
1622124900000|2021-05-27 14:15:00|788|784|787.95|783.95|788.33|784.33|787.95|783.95|19
1622124910000|2021-05-27 14:15:10|787.88|783.88|789.44|785.44|789.44|785.44|787.88|783.88|7
1622124920000|2021-05-27 14:15:20|789.55|785.55|791.34|787.34|791.34|787.34|789.49|785.49|13
1622124930000|2021-05-27 14:15:30|792.17|788.17|796.35|792.35|796.35|792.35|792.17|788.17|20
1622124940000|2021-05-27 14:15:40|796.24|792.24|796.7|792.7|796.72|792.72|796.15|792.15|30
1622124950000|2021-05-27 14:15:50|796.66|792.66|797.07|793.07|797.07|793.07|796.64|792.64|14
1622124960000|2021-05-27 14:16:00|797.08|793.08|797.26|793.26|797.83|793.83|796.84|792.84|22
1622124970000|2021-05-27 14:16:10|797.23|793.23|797.28|793.28|797.6|793.6|797.05|793.05|25
1622124980000|2021-05-27 14:16:20|797.21|793.21|798.56|794.56|798.79|794.79|797.21|793.21|26
1622124990000|2021-05-27 14:16:30|798.88|794.88|798.95|794.95|799.48|795.48|798.88|794.88|11
1622125000000|2021-05-27 14:16:40|799.08|795.08|798.88|794.88|799.08|795.08|798.88|794.88|13
1622125010000|2021-05-27 14:16:50|798.98|794.98|799.51|795.51|799.51|795.51|798.88|794.88|7
1622125020000|2021-05-27 14:17:00|799.61|795.61|799.8|795.8|799.8|795.8|799.43|795.43|9
1622125030000|2021-05-27 14:17:10|800.04|796.04|799.5|795.5|800.04|796.04|799.44|795.44|8
1622125040000|2021-05-27 14:17:20|799.47|795.47|799.21|795.21|799.52|795.52|799.18|795.18|15
1622125050000|2021-05-27 14:17:30|798.71|794.71|798.71|794.71|798.71|794.71|798.71|794.71|1
1622125060000|2021-05-27 14:17:40|798.69|794.69|798.14|794.14|798.69|794.69|798.14|794.14|13
1622125070000|2021-05-27 14:17:50|798.07|794.07|797.8|793.8|798.07|794.07|797.8|793.8|3
1622125090000|2021-05-27 14:18:10|797.11|793.11|797.11|793.11|797.17|793.17|797.1|793.1|17
1622125100000|2021-05-27 14:18:20|797.14|793.14|797.34|793.34|797.34|793.34|796.62|792.62|23
1622125110000|2021-05-27 14:18:30|797.37|793.37|798.36|794.36|798.63|794.63|797.37|793.37|22
1622125120000|2021-05-27 14:18:40|798.66|794.66|798.64|794.64|798.75|794.75|798.41|794.41|12
1622125130000|2021-05-27 14:18:50|798.41|794.41|798.6|794.6|798.61|794.61|798.41|794.41|5
1622125140000|2021-05-27 14:19:00|798.39|794.39|798|794|798.39|794.39|797.93|793.93|23
1622125150000|2021-05-27 14:19:10|798.1|794.1|797.81|793.81|798.19|794.19|797.81|793.81|24
1622125160000|2021-05-27 14:19:20|797.82|793.82|796.97|792.97|797.82|793.82|796.97|792.97|10
1622125170000|2021-05-27 14:19:30|797.05|793.05|797.11|793.11|797.18|793.18|796.82|792.82|14
1622125180000|2021-05-27 14:19:40|797.06|793.06|796.69|792.69|797.06|793.06|796.69|792.69|19
1622125190000|2021-05-27 14:19:50|796.65|792.65|797.18|793.18|797.18|793.18|796.65|792.65|22
1622125200000|2021-05-27 14:20:00|797.19|793.19|797.17|793.17|797.26|793.26|797.16|793.16|13
1622125210000|2021-05-27 14:20:10|797.2|793.2|797.17|793.17|797.42|793.42|797.07|793.07|20
1622125220000|2021-05-27 14:20:20|797.13|793.13|798.16|794.16|798.38|794.38|797.13|793.13|20
1622125230000|2021-05-27 14:20:30|798.15|794.15|798.15|794.15|798.36|794.36|798.15|794.15|18
1622125240000|2021-05-27 14:20:40|798.31|794.31|798.15|794.15|798.38|794.38|798.15|794.15|16
1622125250000|2021-05-27 14:20:50|798.25|794.25|797.57|793.57|798.3|794.3|797.48|793.48|22
1622125260000|2021-05-27 14:21:00|797.71|793.71|798|794|798|794|797.71|793.71|13
1622125270000|2021-05-27 14:21:10|797.93|793.93|797.91|793.91|797.94|793.94|797.73|793.73|10
1622125280000|2021-05-27 14:21:20|797.94|793.94|798.55|794.55|798.55|794.55|797.94|793.94|9
1622125290000|2021-05-27 14:21:30|798.54|794.54|798.34|794.34|798.54|794.54|798.34|794.34|14
1622125300000|2021-05-27 14:21:40|798.32|794.32|798.34|794.34|798.56|794.56|798.32|794.32|22
1622125310000|2021-05-27 14:21:50|798.21|794.21|798.37|794.37|798.42|794.42|798.21|794.21|11
1622125320000|2021-05-27 14:22:00|798.42|794.42|798.37|794.37|798.42|794.42|798.29|794.29|12
1622125330000|2021-05-27 14:22:10|798.38|794.38|798.33|794.33|798.38|794.38|798.14|794.14|20
1622125340000|2021-05-27 14:22:20|798.38|794.38|798.39|794.39|798.69|794.69|798.36|794.36|18
1622125350000|2021-05-27 14:22:30|798.58|794.58|799.78|795.78|799.78|795.78|798.39|794.39|12
1622125360000|2021-05-27 14:22:40|799.81|795.81|799.98|795.98|799.98|795.98|799.79|795.79|9
1622125370000|2021-05-27 14:22:50|799.8|795.8|799.58|795.58|799.8|795.8|799.58|795.58|15
1622125380000|2021-05-27 14:23:00|799.62|795.62|800.21|796.21|800.21|796.21|799.58|795.58|19
1622125390000|2021-05-27 14:23:10|800.25|796.25|800.42|796.42|800.61|796.61|800.25|796.25|14
1622125400000|2021-05-27 14:23:20|800.52|796.52|800.48|796.48|800.53|796.53|800.42|796.42|8
1622125410000|2021-05-27 14:23:30|800.46|796.46|800.42|796.42|800.56|796.56|800.42|796.42|11
1622125420000|2021-05-27 14:23:40|800.85|796.85|800.82|796.82|800.88|796.88|800.69|796.69|17
1622125430000|2021-05-27 14:23:50|800.81|796.81|800.83|796.83|800.96|796.96|800.73|796.73|19
1622125440000|2021-05-27 14:24:00|800.75|796.75|800.89|796.89|801.01|797.01|800.71|796.71|21
1622125450000|2021-05-27 14:24:10|800.94|796.94|801.22|797.22|801.22|797.22|800.86|796.86|15
1622125460000|2021-05-27 14:24:20|801.25|797.25|801.25|797.25|801.29|797.29|801.13|797.13|15
1622125470000|2021-05-27 14:24:30|801.19|797.19|801.27|797.27|801.27|797.27|801.17|797.17|4
1622125490000|2021-05-27 14:24:50|801.28|797.28|801.56|797.56|801.56|797.56|801.27|797.27|5
1622125500000|2021-05-27 14:25:00|801.57|797.57|801.47|797.47|801.62|797.62|801.45|797.45|15
1622125510000|2021-05-27 14:25:10|801.52|797.52|801.77|797.77|801.77|797.77|801.52|797.52|13
1622125520000|2021-05-27 14:25:20|801.78|797.78|802.11|798.11|802.11|798.11|801.77|797.77|14
1622125530000|2021-05-27 14:25:30|802.22|798.22|806.61|802.61|806.61|802.61|801.99|797.99|23
1622125540000|2021-05-27 14:25:40|806.58|802.58|806.52|802.52|806.59|802.59|806.42|802.42|13
1622125550000|2021-05-27 14:25:50|806.55|802.55|808.34|804.34|808.34|804.34|806.39|802.39|13
1622125560000|2021-05-27 14:26:00|808.23|804.23|807.39|803.39|808.23|804.23|806.59|802.59|24
1622125570000|2021-05-27 14:26:10|807.41|803.41|807.63|803.63|807.88|803.88|807.41|803.41|20
1622125580000|2021-05-27 14:26:20|807.62|803.62|806.84|802.84|807.68|803.68|806.76|802.76|22
1622125590000|2021-05-27 14:26:30|806.85|802.85|807.6|803.6|807.7|803.7|806.83|802.83|22
1622125600000|2021-05-27 14:26:40|807.73|803.73|808.07|804.07|808.37|804.37|807.73|803.73|24
1622125610000|2021-05-27 14:26:50|808.08|804.08|808.36|804.36|808.38|804.38|808.07|804.07|18
1622125620000|2021-05-27 14:27:00|808.13|804.13|807.9|803.9|808.3|804.3|807.84|803.84|20
1622125630000|2021-05-27 14:27:10|807.91|803.91|808.03|804.03|808.03|804.03|807.85|803.85|18
1622125640000|2021-05-27 14:27:20|808.01|804.01|807.54|803.54|808.21|804.21|807.54|803.54|24
1622125650000|2021-05-27 14:27:30|807.57|803.57|808.66|804.66|808.66|804.66|807.35|803.35|19
1622125660000|2021-05-27 14:27:40|808.65|804.65|808.08|804.08|808.65|804.65|808.08|804.08|26
1622125670000|2021-05-27 14:27:50|807.87|803.87|807.89|803.89|808.03|804.03|807.84|803.84|15
1622125680000|2021-05-27 14:28:00|807.75|803.75|808.02|804.02|808.02|804.02|807.67|803.67|30
1622125690000|2021-05-27 14:28:10|808.22|804.22|808.02|804.02|808.32|804.32|808|804|22
1622125700000|2021-05-27 14:28:20|808.06|804.06|807.31|803.31|808.06|804.06|807.31|803.31|21
1622125710000|2021-05-27 14:28:30|807.29|803.29|806.87|802.87|807.66|803.66|806.87|802.87|34
1622125720000|2021-05-27 14:28:40|806.84|802.84|806.79|802.79|806.85|802.85|806.61|802.61|9
1622125730000|2021-05-27 14:28:50|806.78|802.78|806.39|802.39|806.79|802.79|806.07|802.07|17
1622125740000|2021-05-27 14:29:00|806.48|802.48|804.72|800.72|806.48|802.48|804.71|800.71|11
1622125750000|2021-05-27 14:29:10|804.74|800.74|803.85|799.85|804.78|800.78|803.76|799.76|19
1622125760000|2021-05-27 14:29:20|803.58|799.58|802.91|798.91|803.58|799.58|802.52|798.52|33
1622125770000|2021-05-27 14:29:30|802.98|798.98|802.29|798.29|802.99|798.99|802.14|798.14|27
1622125780000|2021-05-27 14:29:40|802.3|798.3|802.43|798.43|802.54|798.54|802.27|798.27|33
1622125790000|2021-05-27 14:29:50|802.45|798.45|802.68|798.68|802.68|798.68|802.37|798.37|22
1622125800000|2021-05-27 14:30:00|802.7|798.7|802.24|798.24|802.95|798.95|802.24|798.24|28
1622125810000|2021-05-27 14:30:10|802.2|798.2|801.38|797.38|802.21|798.21|801.38|797.38|30
1622125820000|2021-05-27 14:30:20|801.32|797.32|799.3|795.3|801.33|797.33|799.04|795.04|23
1622125830000|2021-05-27 14:30:30|799.84|795.84|799.73|795.73|799.91|795.91|798.88|794.88|33
1622125840000|2021-05-27 14:30:40|799.71|795.71|800.16|796.16|800.25|796.25|799.7|795.7|27
1622125850000|2021-05-27 14:30:50|800.18|796.18|799.78|795.78|800.4|796.4|799.78|795.78|23
1622125860000|2021-05-27 14:31:00|799.85|795.85|800.12|796.12|800.45|796.45|799.85|795.85|20
1622125870000|2021-05-27 14:31:10|800.45|796.45|800.58|796.58|800.76|796.76|800.12|796.12|11
1622125880000|2021-05-27 14:31:20|800.55|796.55|801.73|797.73|801.84|797.84|800.55|796.55|14
1622125890000|2021-05-27 14:31:30|801.74|797.74|801.73|797.73|801.74|797.74|801.73|797.73|2
1622125900000|2021-05-27 14:31:40|801.79|797.79|801.55|797.55|801.79|797.79|801.55|797.55|8
1622125910000|2021-05-27 14:31:50|801.57|797.57|801.85|797.85|801.92|797.92|801.57|797.57|19
1622125920000|2021-05-27 14:32:00|801.84|797.84|801.82|797.82|801.86|797.86|801.74|797.74|21
1622125930000|2021-05-27 14:32:10|801.81|797.81|801.04|797.04|801.82|797.82|801.04|797.04|22
1622125940000|2021-05-27 14:32:20|801.02|797.02|800.84|796.84|801.05|797.05|800.44|796.44|9
1622125950000|2021-05-27 14:32:30|799.83|795.83|797.89|793.89|799.83|795.83|797.89|793.89|8
1622125960000|2021-05-27 14:32:40|797.94|793.94|798.33|794.33|798.39|794.39|797.94|793.94|22
1622125970000|2021-05-27 14:32:50|798.22|794.22|797.54|793.54|798.55|794.55|797.54|793.54|27
1622125980000|2021-05-27 14:33:00|797.42|793.42|797.79|793.79|797.79|793.79|796.56|792.56|30
1622125990000|2021-05-27 14:33:10|798.02|794.02|799.71|795.71|799.79|795.79|798.02|794.02|27
1622126000000|2021-05-27 14:33:20|799.76|795.76|799.59|795.59|799.8|795.8|799.5|795.5|16
1622126010000|2021-05-27 14:33:30|799.53|795.53|800.17|796.17|800.17|796.17|799.52|795.52|22
1622126020000|2021-05-27 14:33:40|800.2|796.2|800.17|796.17|800.2|796.2|800.04|796.04|11
1622126030000|2021-05-27 14:33:50|800.04|796.04|800.03|796.03|800.04|796.04|799.89|795.89|11
1622126040000|2021-05-27 14:34:00|800.04|796.04|800.09|796.09|800.09|796.09|800.04|796.04|6
1622126050000|2021-05-27 14:34:10|800.04|796.04|800.02|796.02|800.05|796.05|800.02|796.02|5
1622126060000|2021-05-27 14:34:20|799.83|795.83|799.97|795.97|799.97|795.97|799.74|795.74|13
1622126070000|2021-05-27 14:34:30|799.98|795.98|800.42|796.42|800.42|796.42|799.98|795.98|23
1622126080000|2021-05-27 14:34:40|800.43|796.43|801.21|797.21|801.32|797.32|800.39|796.39|33
1622126090000|2021-05-27 14:34:50|801.1|797.1|800.35|796.35|801.21|797.21|800.35|796.35|24
1622126100000|2021-05-27 14:35:00|800.34|796.34|800.84|796.84|800.87|796.87|800.33|796.33|20
1622126110000|2021-05-27 14:35:10|800.75|796.75|800.73|796.73|800.98|796.98|800.73|796.73|12
1622126120000|2021-05-27 14:35:20|800.47|796.47|800.91|796.91|800.91|796.91|800.47|796.47|20
1622126130000|2021-05-27 14:35:30|800.9|796.9|800.95|796.95|800.98|796.98|800.82|796.82|18
1622126140000|2021-05-27 14:35:40|800.89|796.89|800.02|796.02|800.89|796.89|800.02|796.02|22
1622126150000|2021-05-27 14:35:50|800.05|796.05|799.7|795.7|800.14|796.14|799.69|795.69|13
1622126160000|2021-05-27 14:36:00|799.71|795.71|799.34|795.34|799.73|795.73|799.34|795.34|13
1622126170000|2021-05-27 14:36:10|799.35|795.35|799.39|795.39|799.49|795.49|799.3|795.3|13
1622126180000|2021-05-27 14:36:20|799.44|795.44|799.43|795.43|799.49|795.49|799.43|795.43|8
1622126190000|2021-05-27 14:36:30|799.61|795.61|800.18|796.18|801.06|797.06|799.61|795.61|13
1622126200000|2021-05-27 14:36:40|800.31|796.31|800.61|796.61|800.73|796.73|800.31|796.31|5
1622126210000|2021-05-27 14:36:50|800.59|796.59|800.22|796.22|800.59|796.59|799.69|795.69|27
1622126220000|2021-05-27 14:37:00|800.3|796.3|801.16|797.16|801.16|797.16|800.3|796.3|23
1622126230000|2021-05-27 14:37:10|801.29|797.29|801.17|797.17|801.43|797.43|801.17|797.17|16
1622126240000|2021-05-27 14:37:20|801.18|797.18|801.36|797.36|801.45|797.45|801.17|797.17|21
1622126250000|2021-05-27 14:37:30|801.35|797.35|801.19|797.19|801.59|797.59|801.19|797.19|22
1622126260000|2021-05-27 14:37:40|801.21|797.21|800.53|796.53|801.28|797.28|800.4|796.4|19
1622126270000|2021-05-27 14:37:50|800.43|796.43|800.53|796.53|800.53|796.53|800.43|796.43|2
1622126280000|2021-05-27 14:38:00|799.89|795.89|800.53|796.53|800.53|796.53|799.89|795.89|2
1622126290000|2021-05-27 14:38:10|799.99|795.99|799.75|795.75|800.03|796.03|799.75|795.75|9
1622126300000|2021-05-27 14:38:20|799.79|795.79|799.38|795.38|799.84|795.84|799.38|795.38|13
1622126310000|2021-05-27 14:38:30|799.33|795.33|799.41|795.41|799.42|795.42|799.32|795.32|6
1622126320000|2021-05-27 14:38:40|799.28|795.28|799.08|795.08|799.28|795.28|799.08|795.08|10
1622126330000|2021-05-27 14:38:50|799.05|795.05|798.67|794.67|799.05|795.05|798.67|794.67|17
1622126340000|2021-05-27 14:39:00|798.68|794.68|798.5|794.5|798.72|794.72|798.41|794.41|14
1622126350000|2021-05-27 14:39:10|798.49|794.49|797.67|793.67|798.5|794.5|797.63|793.63|17
1622126360000|2021-05-27 14:39:20|797.62|793.62|797.24|793.24|797.76|793.76|797.2|793.2|6
1622126370000|2021-05-27 14:39:30|797.22|793.22|796.9|792.9|797.22|793.22|796.9|792.9|7
1622126380000|2021-05-27 14:39:40|796.8|792.8|796.13|792.13|796.9|792.9|796.12|792.12|14
1622126390000|2021-05-27 14:39:50|796.08|792.08|796.02|792.02|796.09|792.09|796.02|792.02|11
1622126400000|2021-05-27 14:40:00|796.03|792.03|798.93|794.93|798.93|794.93|796.03|792.03|27
1622126410000|2021-05-27 14:40:10|798.92|794.92|799.12|795.12|799.17|795.17|798.86|794.86|9
1622126420000|2021-05-27 14:40:20|799.57|795.57|799.72|795.72|800.04|796.04|799.57|795.57|14
1622126430000|2021-05-27 14:40:30|799.5|795.5|800.19|796.19|800.61|796.61|799.39|795.39|19
1622126440000|2021-05-27 14:40:40|800.59|796.59|802.05|798.05|802.06|798.06|800.19|796.19|16
1622126450000|2021-05-27 14:40:50|802.06|798.06|801.91|797.91|802.15|798.15|801.79|797.79|12
1622126460000|2021-05-27 14:41:00|801.94|797.94|802.75|798.75|802.76|798.76|801.94|797.94|24
1622126470000|2021-05-27 14:41:10|802.62|798.62|802.56|798.56|802.62|798.62|802.41|798.41|11
1622126480000|2021-05-27 14:41:20|802.55|798.55|803.11|799.11|803.11|799.11|802.55|798.55|17
1622126490000|2021-05-27 14:41:30|803.55|799.55|804.25|800.25|804.67|800.67|803.11|799.11|7
1622126500000|2021-05-27 14:41:40|803.91|799.91|803.31|799.31|803.91|799.91|803.31|799.31|16
1622126510000|2021-05-27 14:41:50|803.22|799.22|803.61|799.61|803.66|799.66|802.68|798.68|36
1622126520000|2021-05-27 14:42:00|803.7|799.7|802.73|798.73|803.71|799.71|802.73|798.73|25
1622126530000|2021-05-27 14:42:10|802.71|798.71|802.32|798.32|802.76|798.76|802.32|798.32|22
1622126540000|2021-05-27 14:42:20|802.26|798.26|802.94|798.94|803.56|799.56|802.26|798.26|16
1622126550000|2021-05-27 14:42:30|803.84|799.84|804.71|800.71|804.9|800.9|803.33|799.33|17
1622126560000|2021-05-27 14:42:40|804.85|800.85|804.71|800.71|804.85|800.85|804.71|800.71|2
1622126570000|2021-05-27 14:42:50|804.94|800.94|804.91|800.91|804.94|800.94|804.71|800.71|3
1622126580000|2021-05-27 14:43:00|805.04|801.04|804.38|800.38|805.04|801.04|804.37|800.37|16
1622126590000|2021-05-27 14:43:10|804.39|800.39|803.89|799.89|804.4|800.4|803.89|799.89|13
1622126600000|2021-05-27 14:43:20|803.8|799.8|802.71|798.71|803.9|799.9|802.69|798.69|21
1622126610000|2021-05-27 14:43:30|802.61|798.61|802.9|798.9|802.98|798.98|802.61|798.61|15
1622126620000|2021-05-27 14:43:40|802.91|798.91|801.39|797.39|802.91|798.91|801.39|797.39|17
1622126630000|2021-05-27 14:43:50|801.35|797.35|800.8|796.8|801.35|797.35|800.78|796.78|6
1622126640000|2021-05-27 14:44:00|800.81|796.81|800.45|796.45|801.14|797.14|800.45|796.45|16
1622126650000|2021-05-27 14:44:10|800.43|796.43|800.27|796.27|800.53|796.53|800.23|796.23|17
1622126660000|2021-05-27 14:44:20|800.32|796.32|800.31|796.31|800.45|796.45|800.31|796.31|10
1622126670000|2021-05-27 14:44:30|800.21|796.21|800.18|796.18|800.21|796.21|800.14|796.14|7
1622126680000|2021-05-27 14:44:40|800.23|796.23|799.7|795.7|800.27|796.27|799.7|795.7|16
1622126690000|2021-05-27 14:44:50|799.71|795.71|799.41|795.41|800.23|796.23|799.39|795.39|22
1622126700000|2021-05-27 14:45:00|799.44|795.44|799.44|795.44|799.44|795.44|799.44|795.44|1
1622126710000|2021-05-27 14:45:10|798.69|794.69|798.5|794.5|798.69|794.69|798.5|794.5|14
1622126720000|2021-05-27 14:45:20|798.13|794.13|797.65|793.65|798.13|794.13|797.44|793.44|11
1622126730000|2021-05-27 14:45:30|797.22|793.22|796.61|792.61|797.22|793.22|796.61|792.61|4
1622126740000|2021-05-27 14:45:40|796.3|792.3|796.47|792.47|796.53|792.53|796.3|792.3|10
1622126750000|2021-05-27 14:45:50|796.51|792.51|796.29|792.29|796.53|792.53|796.29|792.29|6
1622126760000|2021-05-27 14:46:00|796.27|792.27|797.49|793.49|797.52|793.52|796.27|792.27|14
1622126770000|2021-05-27 14:46:10|797.41|793.41|797.24|793.24|797.41|793.41|797.24|793.24|5
1622126780000|2021-05-27 14:46:20|797.43|793.43|796.75|792.75|797.43|793.43|796.53|792.53|20
1622126790000|2021-05-27 14:46:30|796.76|792.76|797.17|793.17|797.22|793.22|796.76|792.76|17
1622126800000|2021-05-27 14:46:40|797.18|793.18|797.17|793.17|797.26|793.26|797.17|793.17|11
1622126810000|2021-05-27 14:46:50|797.21|793.21|797.42|793.42|797.75|793.75|797.21|793.21|26
1622126820000|2021-05-27 14:47:00|797.41|793.41|797.81|793.81|797.81|793.81|797.37|793.37|18
1622126830000|2021-05-27 14:47:10|797.77|793.77|798.39|794.39|798.39|794.39|797.77|793.77|16
1622126840000|2021-05-27 14:47:20|798.38|794.38|797.81|793.81|798.38|794.38|797.75|793.75|22
1622126850000|2021-05-27 14:47:30|797.77|793.77|797.55|793.55|797.85|793.85|797.51|793.51|9
1622126860000|2021-05-27 14:47:40|797.5|793.5|797.95|793.95|797.96|793.96|797.47|793.47|15
1622126870000|2021-05-27 14:47:50|797.88|793.88|798.81|794.81|798.88|794.88|797.85|793.85|27
1622126880000|2021-05-27 14:48:00|798.89|794.89|798.09|794.09|798.98|794.98|798.07|794.07|22
1622126890000|2021-05-27 14:48:10|798.1|794.1|798.33|794.33|798.41|794.41|798.1|794.1|23
1622126900000|2021-05-27 14:48:20|798.32|794.32|798.4|794.4|798.4|794.4|798.32|794.32|7
1622126910000|2021-05-27 14:48:30|798.44|794.44|798.47|794.47|798.63|794.63|798.4|794.4|18
1622126920000|2021-05-27 14:48:40|798.4|794.4|798.82|794.82|798.93|794.93|798.4|794.4|12
1622126930000|2021-05-27 14:48:50|798.81|794.81|798.87|794.87|798.87|794.87|798.79|794.79|11
1622126940000|2021-05-27 14:49:00|798.88|794.88|797.53|793.53|798.88|794.88|797.47|793.47|22
1622126950000|2021-05-27 14:49:10|797.61|793.61|797.43|793.43|797.64|793.64|797.36|793.36|25
1622126960000|2021-05-27 14:49:20|797.45|793.45|797.47|793.47|797.52|793.52|797.43|793.43|16
1622126970000|2021-05-27 14:49:30|797.5|793.5|797.22|793.22|797.5|793.5|797.22|793.22|15
1622126980000|2021-05-27 14:49:40|797.21|793.21|796.63|792.63|797.21|793.21|796.63|792.63|10
1622126990000|2021-05-27 14:49:50|796.66|792.66|796.17|792.17|796.66|792.66|794.44|790.44|19
1622127000000|2021-05-27 14:50:00|794.74|790.74|796.64|792.64|796.64|792.64|793.53|789.53|21
1622127010000|2021-05-27 14:50:10|796.68|792.68|795.94|791.94|796.69|792.69|795.94|791.94|19
1622127020000|2021-05-27 14:50:20|795.8|791.8|794.82|790.82|795.96|791.96|794.8|790.8|20
1622127030000|2021-05-27 14:50:30|795.04|791.04|795.15|791.15|795.35|791.35|795.04|791.04|13
1622127040000|2021-05-27 14:50:40|795.14|791.14|795.28|791.28|795.28|791.28|794.96|790.96|19
1622127050000|2021-05-27 14:50:50|795.29|791.29|795.59|791.59|795.6|791.6|795.12|791.12|20
1622127060000|2021-05-27 14:51:00|795.62|791.62|795.28|791.28|795.62|791.62|795.03|791.03|25
1622127070000|2021-05-27 14:51:10|795.29|791.29|795.1|791.1|795.32|791.32|795.1|791.1|27
1622127080000|2021-05-27 14:51:20|795.08|791.08|794.92|790.92|795.08|791.08|794.85|790.85|23
1622127090000|2021-05-27 14:51:30|794.81|790.81|794.92|790.92|795.01|791.01|794.75|790.75|19
1622127100000|2021-05-27 14:51:40|794.93|790.93|795.17|791.17|795.18|791.18|794.84|790.84|7
1622127110000|2021-05-27 14:51:50|795.1|791.1|794.3|790.3|795.1|791.1|794.3|790.3|28
1622127120000|2021-05-27 14:52:00|794.22|790.22|794.39|790.39|794.39|790.39|794.06|790.06|16
1622127130000|2021-05-27 14:52:10|794.49|790.49|795.18|791.18|795.18|791.18|794.46|790.46|25
1622127140000|2021-05-27 14:52:20|795.33|791.33|795.1|791.1|795.66|791.66|795.06|791.06|19
1622127150000|2021-05-27 14:52:30|794.99|790.99|795.27|791.27|795.31|791.31|794.76|790.76|25
1622127160000|2021-05-27 14:52:40|795.28|791.28|795.96|791.96|795.96|791.96|795.17|791.17|16
1622127170000|2021-05-27 14:52:50|795.99|791.99|796.33|792.33|796.62|792.62|795.59|791.59|20
1622127180000|2021-05-27 14:53:00|796.3|792.3|796.91|792.91|797.34|793.34|796.3|792.3|22
1622127190000|2021-05-27 14:53:10|796.77|792.77|796.75|792.75|796.99|792.99|796.72|792.72|17
1622127200000|2021-05-27 14:53:20|796.95|792.95|797.35|793.35|797.35|793.35|796.74|792.74|30
1622127210000|2021-05-27 14:53:30|797.72|793.72|797.35|793.35|797.79|793.79|797.19|793.19|13
1622127220000|2021-05-27 14:53:40|797.37|793.37|797.25|793.25|797.4|793.4|797.25|793.25|8
1622127230000|2021-05-27 14:53:50|797.28|793.28|797.58|793.58|797.58|793.58|797.01|793.01|17
1622127240000|2021-05-27 14:54:00|797.46|793.46|797.48|793.48|797.52|793.52|797.4|793.4|9
1622127250000|2021-05-27 14:54:10|797.52|793.52|797.12|793.12|797.52|793.52|797.11|793.11|7
1622127260000|2021-05-27 14:54:20|797.11|793.11|797.5|793.5|797.5|793.5|797.07|793.07|15
1622127270000|2021-05-27 14:54:30|797.46|793.46|797.56|793.56|797.56|793.56|797.43|793.43|6
1622127280000|2021-05-27 14:54:40|797.51|793.51|797.78|793.78|797.78|793.78|797.51|793.51|11
1622127290000|2021-05-27 14:54:50|797.76|793.76|797.85|793.85|797.85|793.85|797.63|793.63|11
1622127300000|2021-05-27 14:55:00|798.08|794.08|798.24|794.24|798.38|794.38|798.08|794.08|5
1622127310000|2021-05-27 14:55:10|798.29|794.29|797.88|793.88|798.29|794.29|797.88|793.88|14
1622127320000|2021-05-27 14:55:20|797.99|793.99|797.88|793.88|797.99|793.99|797.72|793.72|11
1622127330000|2021-05-27 14:55:30|797.82|793.82|797.84|793.84|797.85|793.85|797.82|793.82|6
1622127340000|2021-05-27 14:55:40|797.8|793.8|797.99|793.99|798|794|797.78|793.78|25
1622127350000|2021-05-27 14:55:50|797.97|793.97|797.95|793.95|798.04|794.04|797.87|793.87|30
1622127360000|2021-05-27 14:56:00|797.99|793.99|797.59|793.59|797.99|793.99|797.53|793.53|19
1622127370000|2021-05-27 14:56:10|797.61|793.61|797.75|793.75|797.82|793.82|797.61|793.61|9
1622127380000|2021-05-27 14:56:20|797.74|793.74|797.7|793.7|797.75|793.75|797.7|793.7|13
1622127390000|2021-05-27 14:56:30|797.73|793.73|797.75|793.75|797.77|793.77|797.73|793.73|10
1622127400000|2021-05-27 14:56:40|797.74|793.74|797.61|793.61|797.77|793.77|797.61|793.61|12
1622127410000|2021-05-27 14:56:50|797.58|793.58|797.01|793.01|797.58|793.58|796.93|792.93|12
1622127420000|2021-05-27 14:57:00|797.02|793.02|796.97|792.97|797.02|793.02|796.85|792.85|14
1622127430000|2021-05-27 14:57:10|796.99|792.99|797.2|793.2|797.2|793.2|796.99|792.99|10
1622127440000|2021-05-27 14:57:20|797.19|793.19|797.33|793.33|797.5|793.5|797.16|793.16|20
1622127450000|2021-05-27 14:57:30|797.34|793.34|797.35|793.35|797.36|793.36|797.34|793.34|6
1622127460000|2021-05-27 14:57:40|797.34|793.34|797.2|793.2|797.36|793.36|797.2|793.2|5
1622127470000|2021-05-27 14:57:50|797.21|793.21|796.78|792.78|797.22|793.22|796.78|792.78|15
1622127480000|2021-05-27 14:58:00|796.73|792.73|796.73|792.73|796.73|792.73|796.65|792.65|9
1622127490000|2021-05-27 14:58:10|796.72|792.72|797.32|793.32|797.32|793.32|796.72|792.72|14
1622127500000|2021-05-27 14:58:20|797.31|793.31|797.1|793.1|797.33|793.33|797.1|793.1|16
1622127510000|2021-05-27 14:58:30|797.18|793.18|796.64|792.64|797.18|793.18|796.62|792.62|23
1622127520000|2021-05-27 14:58:40|796.63|792.63|795.87|791.87|796.64|792.64|795.82|791.82|20
1622127530000|2021-05-27 14:58:50|795.86|791.86|795.68|791.68|795.9|791.9|795.68|791.68|15
1622127540000|2021-05-27 14:59:00|795.67|791.67|795.82|791.82|795.84|791.84|795.67|791.67|8
1622127550000|2021-05-27 14:59:10|795.84|791.84|795.85|791.85|795.88|791.88|795.83|791.83|11
1622127560000|2021-05-27 14:59:20|795.84|791.84|795.85|791.85|795.87|791.87|795.84|791.84|8
1622127570000|2021-05-27 14:59:30|795.86|791.86|795.59|791.59|795.86|791.86|795.58|791.58|13
1622127580000|2021-05-27 14:59:40|795.61|791.61|795.96|791.96|796.27|792.27|795.61|791.61|32
1622127590000|2021-05-27 14:59:50|795.99|791.99|796.24|792.24|796.28|792.28|795.99|791.99|13
1622127600000|2021-05-27 15:00:00|796.23|792.23|797.37|793.37|797.37|793.37|796.23|792.23|17
1622127610000|2021-05-27 15:00:10|797.38|793.38|797.58|793.58|797.58|793.58|797.15|793.15|16
1622127620000|2021-05-27 15:00:20|797.56|793.56|797.4|793.4|797.58|793.58|797.24|793.24|15
1622127630000|2021-05-27 15:00:30|797.47|793.47|797.8|793.8|797.8|793.8|797.42|793.42|21
1622127640000|2021-05-27 15:00:40|797.74|793.74|797.6|793.6|797.75|793.75|797.34|793.34|22
1622127650000|2021-05-27 15:00:50|797.57|793.57|797.63|793.63|797.68|793.68|797.53|793.53|16
1622127660000|2021-05-27 15:01:00|797.55|793.55|797.38|793.38|797.55|793.55|797.34|793.34|27
1622127670000|2021-05-27 15:01:10|797.39|793.39|797.54|793.54|797.54|793.54|797.34|793.34|16
1622127680000|2021-05-27 15:01:20|797.52|793.52|797.65|793.65|797.69|793.69|797.52|793.52|5
1622127690000|2021-05-27 15:01:30|797.92|793.92|797.68|793.68|797.92|793.92|797.31|793.31|21
1622127700000|2021-05-27 15:01:40|797.65|793.65|796.71|792.71|797.7|793.7|796.71|792.71|17
1622127710000|2021-05-27 15:01:50|796.69|792.69|796.02|792.02|796.69|792.69|795.44|791.44|17
1622127720000|2021-05-27 15:02:00|796.03|792.03|796.32|792.32|796.33|792.33|795.91|791.91|18
1622127730000|2021-05-27 15:02:10|796.33|792.33|796.76|792.76|796.78|792.78|796.32|792.32|16
1622127740000|2021-05-27 15:02:20|796.77|792.77|797.44|793.44|797.55|793.55|796.77|792.77|12
1622127750000|2021-05-27 15:02:30|797.46|793.46|797.56|793.56|797.61|793.61|797.35|793.35|13
1622127760000|2021-05-27 15:02:40|797.53|793.53|797.27|793.27|797.55|793.55|797.27|793.27|15
1622127770000|2021-05-27 15:02:50|797.31|793.31|797.53|793.53|797.6|793.6|797.29|793.29|20
1622127780000|2021-05-27 15:03:00|797.54|793.54|797.59|793.59|797.59|793.59|797.52|793.52|8
1622127790000|2021-05-27 15:03:10|797.61|793.61|798.63|794.63|798.63|794.63|797.57|793.57|15
1622127800000|2021-05-27 15:03:20|798.61|794.61|798.77|794.77|799.19|795.19|798|794|13
1622127810000|2021-05-27 15:03:30|799.32|795.32|800.4|796.4|800.59|796.59|799.32|795.32|5
1622127820000|2021-05-27 15:03:40|800.53|796.53|801.58|797.58|801.58|797.58|800.53|796.53|4
1622127830000|2021-05-27 15:03:50|801.54|797.54|801.54|797.54|801.54|797.54|801.54|797.54|1
1622127840000|2021-05-27 15:04:00|801.55|797.55|801.79|797.79|802|798|801.55|797.55|13
1622127850000|2021-05-27 15:04:10|801.78|797.78|801.37|797.37|801.79|797.79|801.37|797.37|11
1622127860000|2021-05-27 15:04:20|801.19|797.19|801.14|797.14|801.28|797.28|800.61|796.61|7
1622127870000|2021-05-27 15:04:30|800.67|796.67|799.94|795.94|800.67|796.67|799.94|795.94|15
1622127880000|2021-05-27 15:04:40|799.95|795.95|799.5|795.5|799.97|795.97|799.5|795.5|11
1622127890000|2021-05-27 15:04:50|798.65|794.65|799.5|795.5|799.5|795.5|798.65|794.65|2
1622127900000|2021-05-27 15:05:00|799.31|795.31|798.72|794.72|799.5|795.5|798.51|794.51|11
1622127910000|2021-05-27 15:05:10|798.71|794.71|798.15|794.15|798.9|794.9|798.15|794.15|16
1622127920000|2021-05-27 15:05:20|798.09|794.09|798.58|794.58|798.58|794.58|798.09|794.09|26
1622127930000|2021-05-27 15:05:30|798.05|794.05|797.98|793.98|798.05|794.05|797.77|793.77|8
1622127940000|2021-05-27 15:05:40|797.97|793.97|798.08|794.08|798.08|794.08|797.92|793.92|11
1622127950000|2021-05-27 15:05:50|798.09|794.09|797.98|793.98|798.09|794.09|797.98|793.98|13
1622127960000|2021-05-27 15:06:00|797.93|793.93|798.22|794.22|798.59|794.59|797.86|793.86|14
1622127970000|2021-05-27 15:06:10|798.27|794.27|798.32|794.32|798.46|794.46|798.22|794.22|17
1622127980000|2021-05-27 15:06:20|798.34|794.34|798.39|794.39|798.39|794.39|798.13|794.13|19
1622127990000|2021-05-27 15:06:30|798.32|794.32|798.43|794.43|798.68|794.68|798.32|794.32|19
1622128000000|2021-05-27 15:06:40|798.44|794.44|798.41|794.41|798.44|794.44|798.32|794.32|4
1622128010000|2021-05-27 15:06:50|798.42|794.42|799.07|795.07|799.07|795.07|798.32|794.32|6
1622128020000|2021-05-27 15:07:00|799.08|795.08|799.08|795.08|799.08|795.08|799.08|795.08|1
1622128030000|2021-05-27 15:07:10|799.15|795.15|799.65|795.65|799.65|795.65|799.11|795.11|20
1622128040000|2021-05-27 15:07:20|799.52|795.52|800.28|796.28|800.4|796.4|799.52|795.52|12
1622128050000|2021-05-27 15:07:30|800.37|796.37|800.22|796.22|800.4|796.4|800.22|796.22|6
1622128060000|2021-05-27 15:07:40|800.19|796.19|800.13|796.13|800.21|796.21|799.94|795.94|14
1622128070000|2021-05-27 15:07:50|800.14|796.14|800.26|796.26|800.27|796.27|800.14|796.14|9
1622128080000|2021-05-27 15:08:00|800.25|796.25|800.35|796.35|800.35|796.35|800.24|796.24|15
1622128090000|2021-05-27 15:08:10|800.34|796.34|801.39|797.39|801.39|797.39|800.34|796.34|8
1622128100000|2021-05-27 15:08:20|801.38|797.38|801.29|797.29|801.55|797.55|801.21|797.21|21
1622128110000|2021-05-27 15:08:30|801.26|797.26|801.24|797.24|801.3|797.3|801.19|797.19|23
1622128120000|2021-05-27 15:08:40|801.26|797.26|800.94|796.94|801.26|797.26|800.91|796.91|16
1622128130000|2021-05-27 15:08:50|800.93|796.93|799.71|795.71|801.01|797.01|799.61|795.61|23
1622128140000|2021-05-27 15:09:00|799.7|795.7|799.32|795.32|799.77|795.77|799.32|795.32|15
1622128150000|2021-05-27 15:09:10|799.31|795.31|798.87|794.87|799.34|795.34|798.87|794.87|28
1622128160000|2021-05-27 15:09:20|798.89|794.89|798.43|794.43|798.9|794.9|798.42|794.42|18
1622128170000|2021-05-27 15:09:30|798.45|794.45|797.7|793.7|798.45|794.45|797.62|793.62|18
1622128180000|2021-05-27 15:09:40|797.69|793.69|796.75|792.75|797.69|793.69|796.75|792.75|20
1622128190000|2021-05-27 15:09:50|796.62|792.62|796.61|792.61|796.64|792.64|796.58|792.58|15
1622128200000|2021-05-27 15:10:00|796.6|792.6|796.81|792.81|796.82|792.82|796.56|792.56|19
1622128210000|2021-05-27 15:10:10|796.82|792.82|797.02|793.02|797.06|793.06|796.78|792.78|12
1622128220000|2021-05-27 15:10:20|797.09|793.09|797.22|793.22|797.22|793.22|797.08|793.08|14
1622128230000|2021-05-27 15:10:30|797.23|793.23|797.23|793.23|797.23|793.23|797.21|793.21|8
1622128240000|2021-05-27 15:10:40|797.25|793.25|797.26|793.26|797.26|793.26|797.25|793.25|2
1622128250000|2021-05-27 15:10:50|797.35|793.35|797.35|793.35|797.35|793.35|797.35|793.35|1
1622128260000|2021-05-27 15:11:00|797.38|793.38|797.45|793.45|798.14|794.14|797.38|793.38|9
1622128290000|2021-05-27 15:11:30|797.71|793.71|797.74|793.74|797.75|793.75|797.45|793.45|5
1622128300000|2021-05-27 15:11:40|797.75|793.75|797.63|793.63|797.75|793.75|797.63|793.63|7
1622128310000|2021-05-27 15:11:50|798.13|794.13|797.62|793.62|798.13|794.13|797.57|793.57|29
1622128320000|2021-05-27 15:12:00|797.63|793.63|798.4|794.4|798.45|794.45|797.62|793.62|20
1622128330000|2021-05-27 15:12:10|798.26|794.26|799.02|795.02|799.17|795.17|798.26|794.26|21
1622128340000|2021-05-27 15:12:20|799.05|795.05|798.05|794.05|799.05|795.05|798.05|794.05|24
1622128350000|2021-05-27 15:12:30|798.06|794.06|797.61|793.61|798.06|794.06|797.59|793.59|24
1622128360000|2021-05-27 15:12:40|797.66|793.66|797.93|793.93|797.93|793.93|797.66|793.66|24
1622128370000|2021-05-27 15:12:50|797.95|793.95|798.04|794.04|798.07|794.07|797.86|793.86|15
1622128380000|2021-05-27 15:13:00|798.02|794.02|797.83|793.83|798.05|794.05|797.81|793.81|13
1622128390000|2021-05-27 15:13:10|797.87|793.87|798.13|794.13|798.27|794.27|797.87|793.87|20
1622128400000|2021-05-27 15:13:20|798.17|794.17|797.95|793.95|798.17|794.17|797.95|793.95|14
1622128410000|2021-05-27 15:13:30|797.94|793.94|798.15|794.15|798.22|794.22|797.94|793.94|8
1622128420000|2021-05-27 15:13:40|798.16|794.16|797.95|793.95|798.17|794.17|797.94|793.94|13
1622128430000|2021-05-27 15:13:50|797.92|793.92|797.36|793.36|797.92|793.92|797.35|793.35|17
1622128440000|2021-05-27 15:14:00|797.43|793.43|797.47|793.47|797.47|793.47|797.43|793.43|5
1622128450000|2021-05-27 15:14:10|797.38|793.38|797.3|793.3|797.39|793.39|797.29|793.29|8
1622128460000|2021-05-27 15:14:20|797.31|793.31|797.11|793.11|797.32|793.32|797.11|793.11|19
1622128470000|2021-05-27 15:14:30|797.18|793.18|796.97|792.97|797.18|793.18|796.72|792.72|17
1622128480000|2021-05-27 15:14:40|796.98|792.98|796.25|792.25|796.98|792.98|796.25|792.25|19
1622128490000|2021-05-27 15:14:50|796.22|792.22|795.5|791.5|796.22|792.22|795.5|791.5|20
1622128500000|2021-05-27 15:15:00|795.49|791.49|794.41|790.41|795.5|791.5|794.36|790.36|25
1622128510000|2021-05-27 15:15:10|794.39|790.39|794.69|790.69|794.92|790.92|794.38|790.38|23
1622128520000|2021-05-27 15:15:20|794.68|790.68|795.37|791.37|795.37|791.37|794.62|790.62|18
1622128530000|2021-05-27 15:15:30|795.44|791.44|795.34|791.34|795.57|791.57|795.27|791.27|23
1622128540000|2021-05-27 15:15:40|795.33|791.33|794.27|790.27|795.33|791.33|794.15|790.15|27
1622128550000|2021-05-27 15:15:50|794.45|790.45|794.08|790.08|794.48|790.48|794.08|790.08|17
1622128560000|2021-05-27 15:16:00|794.07|790.07|794.04|790.04|794.2|790.2|794.03|790.03|20
1622128570000|2021-05-27 15:16:10|794.06|790.06|792.84|788.84|794.06|790.06|792.84|788.84|16
1622128580000|2021-05-27 15:16:20|793.39|789.39|791.72|787.72|793.39|789.39|791.72|787.72|5
1622128590000|2021-05-27 15:16:30|791.82|787.82|791.61|787.61|791.82|787.82|791.61|787.61|5
1622128600000|2021-05-27 15:16:40|793.45|789.45|789.79|785.79|793.45|789.45|789.79|785.79|8
1622128610000|2021-05-27 15:16:50|789.86|785.86|788.09|784.09|790|786|787.95|783.95|13
1622128620000|2021-05-27 15:17:00|787.9|783.9|787.98|783.98|788.38|784.38|787.83|783.83|20
1622128630000|2021-05-27 15:17:10|787.99|783.99|786.19|782.19|788.08|784.08|786.19|782.19|24
1622128640000|2021-05-27 15:17:20|786.18|782.18|786.35|782.35|786.35|782.35|786.15|782.15|7
1622128650000|2021-05-27 15:17:30|786.18|782.18|785.64|781.64|786.33|782.33|785.64|781.64|13
1622128660000|2021-05-27 15:17:40|785.39|781.39|785.47|781.47|785.5|781.5|785.19|781.19|14
1622128670000|2021-05-27 15:17:50|785.62|781.62|785.59|781.59|785.99|781.99|785.53|781.53|13
1622128680000|2021-05-27 15:18:00|785.57|781.57|785.26|781.26|785.57|781.57|785.22|781.22|10
1622128690000|2021-05-27 15:18:10|785.28|781.28|785.16|781.16|785.31|781.31|785.16|781.16|11
1622128700000|2021-05-27 15:18:20|785.23|781.23|784.5|780.5|785.36|781.36|784.5|780.5|22
1622128710000|2021-05-27 15:18:30|784.12|780.12|783.12|779.12|784.12|780.12|782.11|778.11|14
1622128720000|2021-05-27 15:18:40|783.25|779.25|782.44|778.44|783.25|779.25|782.2|778.2|17
1622128730000|2021-05-27 15:18:50|782.06|778.06|781.2|777.2|782.44|778.44|781.2|777.2|8
1622128740000|2021-05-27 15:19:00|781.26|777.26|781.8|777.8|782.06|778.06|780.96|776.96|30
1622128750000|2021-05-27 15:19:10|781.79|777.79|781.54|777.54|781.88|777.88|781.14|777.14|27
1622128760000|2021-05-27 15:19:20|781.52|777.52|781.06|777.06|781.65|777.65|781.05|777.05|15
1622128770000|2021-05-27 15:19:30|781.05|777.05|781.08|777.08|781.23|777.23|780.94|776.94|25
1622128780000|2021-05-27 15:19:40|781.09|777.09|781.22|777.22|781.26|777.26|781.09|777.09|13
1622128790000|2021-05-27 15:19:50|781.1|777.1|781.6|777.6|781.63|777.63|780.75|776.75|25
1622128800000|2021-05-27 15:20:00|781.56|777.56|781.6|777.6|781.97|777.97|781.56|777.56|16
1622128810000|2021-05-27 15:20:10|781.98|777.98|782.04|778.04|782.24|778.24|781.91|777.91|16
1622128820000|2021-05-27 15:20:20|782.05|778.05|783.43|779.43|783.46|779.46|782.05|778.05|27
1622128830000|2021-05-27 15:20:30|783.42|779.42|783.85|779.85|783.92|779.92|783.36|779.36|25
1622128840000|2021-05-27 15:20:40|783.86|779.86|783.25|779.25|783.86|779.86|783.13|779.13|18
1622128850000|2021-05-27 15:20:50|783.21|779.21|783.22|779.22|783.24|779.24|783.11|779.11|18
1622128860000|2021-05-27 15:21:00|783.26|779.26|784.09|780.09|784.4|780.4|783.04|779.04|29
1622128870000|2021-05-27 15:21:10|784.08|780.08|784.08|780.08|784.12|780.12|783.8|779.8|32
1622128880000|2021-05-27 15:21:20|783.98|779.98|783.26|779.26|784.03|780.03|783.26|779.26|24
1622128890000|2021-05-27 15:21:30|783.07|779.07|782.82|778.82|783.07|779.07|782.74|778.74|24
1622128900000|2021-05-27 15:21:40|782.84|778.84|782.95|778.95|783.17|779.17|782.84|778.84|8
1622128910000|2021-05-27 15:21:50|782.83|778.83|782.74|778.74|783.01|779.01|782.66|778.66|17
1622128920000|2021-05-27 15:22:00|782.78|778.78|782.62|778.62|783.09|779.09|782.62|778.62|17
1622128930000|2021-05-27 15:22:10|782.57|778.57|781.08|777.08|782.57|778.57|780.83|776.83|27
1622128940000|2021-05-27 15:22:20|781.07|777.07|780.87|776.87|781.49|777.49|780.63|776.63|28
1622128950000|2021-05-27 15:22:30|780.88|776.88|779.15|775.15|780.96|776.96|779.15|775.15|25
1622128960000|2021-05-27 15:22:40|779.14|775.14|777.64|773.64|779.34|775.34|777.37|773.37|17
1622128970000|2021-05-27 15:22:50|777.57|773.57|777.38|773.38|777.73|773.73|777.38|773.38|26
1622128980000|2021-05-27 15:23:00|777.46|773.46|778.21|774.21|778.75|774.75|777.33|773.33|23
1622128990000|2021-05-27 15:23:10|778.23|774.23|778.38|774.38|778.48|774.48|778.23|774.23|30
1622129000000|2021-05-27 15:23:20|778.84|774.84|776.52|772.52|778.86|774.86|776.52|772.52|25
1622129010000|2021-05-27 15:23:30|776.48|772.48|777.2|773.2|777.37|773.37|776.48|772.48|6
1622129020000|2021-05-27 15:23:40|777.3|773.3|776.27|772.27|777.3|773.3|776.18|772.18|18
1622129030000|2021-05-27 15:23:50|776.29|772.29|774.21|770.21|776.42|772.42|774.15|770.15|17
1622129040000|2021-05-27 15:24:00|774.37|770.37|775.94|771.94|775.94|771.94|774.2|770.2|12
1622129050000|2021-05-27 15:24:10|775.98|771.98|775.33|771.33|775.98|771.98|775.31|771.31|11
1622129060000|2021-05-27 15:24:20|775.34|771.34|776.03|772.03|776.27|772.27|775.32|771.32|25
1622129070000|2021-05-27 15:24:30|776.27|772.27|777.25|773.25|777.26|773.26|776.03|772.03|11
1622129080000|2021-05-27 15:24:40|776.94|772.94|776.71|772.71|777.07|773.07|776.49|772.49|26
1622129090000|2021-05-27 15:24:50|776.79|772.79|776.93|772.93|777|773|776.71|772.71|17
1622129100000|2021-05-27 15:25:00|776.92|772.92|777.28|773.28|777.29|773.29|776.9|772.9|19
1622129110000|2021-05-27 15:25:10|777.29|773.29|777.66|773.66|777.68|773.68|777.09|773.09|12
1622129120000|2021-05-27 15:25:20|777.88|773.88|778.02|774.02|778.02|774.02|777.86|773.86|14
1622129130000|2021-05-27 15:25:30|778.14|774.14|777.62|773.62|778.15|774.15|777.62|773.62|16
1622129140000|2021-05-27 15:25:40|777.69|773.69|777.55|773.55|777.69|773.69|777.55|773.55|3
1622129150000|2021-05-27 15:25:50|777.46|773.46|777.62|773.62|777.62|773.62|777.37|773.37|12
1622129160000|2021-05-27 15:26:00|777.75|773.75|777.62|773.62|778|774|777.62|773.62|13
1622129170000|2021-05-27 15:26:10|777.77|773.77|777.62|773.62|777.87|773.87|777.62|773.62|9
1622129180000|2021-05-27 15:26:20|777.84|773.84|778|774|778.73|774.73|777.84|773.84|9
1622129190000|2021-05-27 15:26:30|778.08|774.08|777.34|773.34|778.19|774.19|777.34|773.34|24
1622129200000|2021-05-27 15:26:40|777.32|773.32|776.74|772.74|777.32|773.32|776.7|772.7|24
1622129210000|2021-05-27 15:26:50|776.78|772.78|776.39|772.39|776.78|772.78|776.25|772.25|22
1622129220000|2021-05-27 15:27:00|776.4|772.4|776.89|772.89|776.9|772.9|776.4|772.4|18
1622129230000|2021-05-27 15:27:10|776.91|772.91|776.86|772.86|777.38|773.38|776.8|772.8|24
1622129240000|2021-05-27 15:27:20|776.87|772.87|777.33|773.33|777.33|773.33|776.8|772.8|20
1622129250000|2021-05-27 15:27:30|777.27|773.27|777.79|773.79|777.79|773.79|777.19|773.19|12
1622129260000|2021-05-27 15:27:40|777.95|773.95|777.98|773.98|778.17|774.17|777.95|773.95|19
1622129270000|2021-05-27 15:27:50|777.97|773.97|776.55|772.55|778|774|775.58|771.58|28
1622129280000|2021-05-27 15:28:00|776.68|772.68|777.94|773.94|778.04|774.04|776.68|772.68|20
1622129290000|2021-05-27 15:28:10|778.04|774.04|778.18|774.18|778.3|774.3|778.04|774.04|12
1622129300000|2021-05-27 15:28:20|778.04|774.04|778.04|774.04|778.04|774.04|778.04|774.04|1
1622129310000|2021-05-27 15:28:30|778.26|774.26|778.04|774.04|778.27|774.27|778.04|774.04|5
1622129320000|2021-05-27 15:28:40|778.27|774.27|778.04|774.04|778.27|774.27|778.04|774.04|3
1622129340000|2021-05-27 15:29:00|779.32|775.32|779.17|775.17|779.37|775.37|778.77|774.77|20
1622129350000|2021-05-27 15:29:10|779.18|775.18|779.18|775.18|779.22|775.22|779.06|775.06|18
1622129360000|2021-05-27 15:29:20|779.19|775.19|778.61|774.61|779.19|775.19|778.61|774.61|18
1622129370000|2021-05-27 15:29:30|778.46|774.46|778.63|774.63|779.02|775.02|778.37|774.37|32
1622129380000|2021-05-27 15:29:40|778.55|774.55|778.81|774.81|778.83|774.83|778.34|774.34|22
1622129390000|2021-05-27 15:29:50|778.83|774.83|778.95|774.95|779.26|775.26|778.81|774.81|16
1622129400000|2021-05-27 15:30:00|778.9|774.9|779.04|775.04|779.2|775.2|778.88|774.88|24
1622129410000|2021-05-27 15:30:10|779.06|775.06|779.53|775.53|779.57|775.57|779.01|775.01|14
1622129420000|2021-05-27 15:30:20|779.45|775.45|779.81|775.81|779.81|775.81|779.45|775.45|23
1622129430000|2021-05-27 15:30:30|779.64|775.64|780.46|776.46|780.55|776.55|779.64|775.64|14
1622129440000|2021-05-27 15:30:40|780.56|776.56|781.02|777.02|781.02|777.02|780.47|776.47|20
1622129450000|2021-05-27 15:30:50|781.03|777.03|781.26|777.26|781.36|777.36|781.03|777.03|21
1622129460000|2021-05-27 15:31:00|781.24|777.24|780.91|776.91|781.24|777.24|780.91|776.91|24
1622129470000|2021-05-27 15:31:10|780.9|776.9|781.15|777.15|781.3|777.3|780.82|776.82|28
1622129480000|2021-05-27 15:31:20|781.26|777.26|780.59|776.59|781.26|777.26|780.58|776.58|29
1622129490000|2021-05-27 15:31:30|780.53|776.53|780.03|776.03|780.53|776.53|780.03|776.03|6
1622129500000|2021-05-27 15:31:40|780.02|776.02|780.8|776.8|780.8|776.8|780.02|776.02|10
1622129510000|2021-05-27 15:31:50|780.82|776.82|781.51|777.51|781.51|777.51|780.63|776.63|22
1622129520000|2021-05-27 15:32:00|781.49|777.49|781.51|777.51|781.59|777.59|781.33|777.33|20
1622129530000|2021-05-27 15:32:10|781.39|777.39|781.25|777.25|781.39|777.39|781.21|777.21|19
1622129540000|2021-05-27 15:32:20|781.22|777.22|780.48|776.48|781.29|777.29|780.48|776.48|24
1622129550000|2021-05-27 15:32:30|780.46|776.46|780.49|776.49|780.64|776.64|780.06|776.06|23
1622129560000|2021-05-27 15:32:40|780.52|776.52|780.03|776.03|780.55|776.55|780.03|776.03|20
1622129570000|2021-05-27 15:32:50|780.04|776.04|780.15|776.15|780.35|776.35|780.04|776.04|9
1622129580000|2021-05-27 15:33:00|780.18|776.18|780.73|776.73|780.73|776.73|780.18|776.18|9
1622129590000|2021-05-27 15:33:10|780.81|776.81|780.84|776.84|781.03|777.03|780.71|776.71|7
1622129600000|2021-05-27 15:33:20|780.7|776.7|780.96|776.96|781.02|777.02|780.67|776.67|14
1622129610000|2021-05-27 15:33:30|781.08|777.08|781.04|777.04|781.3|777.3|781.04|777.04|16
1622129620000|2021-05-27 15:33:40|781.02|777.02|781.07|777.07|781.07|777.07|780.89|776.89|13
1622129630000|2021-05-27 15:33:50|781.06|777.06|781.38|777.38|781.38|777.38|781.06|777.06|11
1622129640000|2021-05-27 15:34:00|781.44|777.44|781.38|777.38|781.46|777.46|781.38|777.38|4
1622129650000|2021-05-27 15:34:10|781.54|777.54|781.38|777.38|781.54|777.54|781.38|777.38|2
1622129660000|2021-05-27 15:34:20|781.49|777.49|781.13|777.13|781.81|777.81|781.13|777.13|12
1622129670000|2021-05-27 15:34:30|781.06|777.06|781.1|777.1|781.21|777.21|780.84|776.84|22
1622129680000|2021-05-27 15:34:40|780.91|776.91|781.21|777.21|781.22|777.22|780.91|776.91|6
1622129690000|2021-05-27 15:34:50|781.2|777.2|780.76|776.76|781.32|777.32|780.76|776.76|21
1622129700000|2021-05-27 15:35:00|780.78|776.78|781.17|777.17|781.18|777.18|780.78|776.78|16
1622129710000|2021-05-27 15:35:10|781.6|777.6|781.8|777.8|781.8|777.8|781.39|777.39|13
1622129720000|2021-05-27 15:35:20|781.57|777.57|781.33|777.33|781.8|777.8|781.03|777.03|10
1622129730000|2021-05-27 15:35:30|781.31|777.31|781.48|777.48|781.62|777.62|781.31|777.31|11
1622129740000|2021-05-27 15:35:40|781.57|777.57|781.53|777.53|781.58|777.58|781.53|777.53|12
1622129750000|2021-05-27 15:35:50|781.56|777.56|781.56|777.56|781.62|777.62|781.53|777.53|8
1622129760000|2021-05-27 15:36:00|781.62|777.62|781.65|777.65|781.71|777.71|781.53|777.53|10
1622129770000|2021-05-27 15:36:10|781.63|777.63|781.63|777.63|781.63|777.63|781.63|777.63|1
1622129780000|2021-05-27 15:36:20|781.62|777.62|781.3|777.3|781.63|777.63|781.29|777.29|13
1622129790000|2021-05-27 15:36:30|781.2|777.2|779.88|775.88|781.21|777.21|779.88|775.88|19
1622129800000|2021-05-27 15:36:40|780.14|776.14|780.14|776.14|780.14|776.14|779.63|775.63|16
1622129810000|2021-05-27 15:36:50|779.03|775.03|778.39|774.39|779.03|775.03|778.38|774.38|23
1622129820000|2021-05-27 15:37:00|778.4|774.4|779.46|775.46|779.46|775.46|778.4|774.4|25
1622129830000|2021-05-27 15:37:10|779.57|775.57|779.29|775.29|779.65|775.65|779.29|775.29|19
1622129840000|2021-05-27 15:37:20|779.31|775.31|779.84|775.84|779.89|775.89|779.31|775.31|18
1622129850000|2021-05-27 15:37:30|779.87|775.87|779.17|775.17|779.87|775.87|778.92|774.92|15
1622129860000|2021-05-27 15:37:40|779.18|775.18|778.65|774.65|779.24|775.24|778.39|774.39|23
1622129870000|2021-05-27 15:37:50|778.64|774.64|778.93|774.93|778.93|774.93|778.58|774.58|26
1622129880000|2021-05-27 15:38:00|778.97|774.97|778.45|774.45|778.97|774.97|778.45|774.45|21
1622129890000|2021-05-27 15:38:10|778.5|774.5|778.47|774.47|778.5|774.5|778.41|774.41|12
1622129900000|2021-05-27 15:38:20|778.43|774.43|777.88|773.88|778.5|774.5|777.88|773.88|16
1622129910000|2021-05-27 15:38:30|777.94|773.94|777.41|773.41|777.95|773.95|777.37|773.37|19
1622129920000|2021-05-27 15:38:40|777.4|773.4|776.98|772.98|777.4|773.4|776.98|772.98|10
1622129930000|2021-05-27 15:38:50|776.92|772.92|775.81|771.81|776.92|772.92|775.81|771.81|16
1622129940000|2021-05-27 15:39:00|775.78|771.78|774.57|770.57|775.78|771.78|774.56|770.56|28
1622129950000|2021-05-27 15:39:10|774.61|770.61|775.17|771.17|775.17|771.17|774.55|770.55|19
1622129960000|2021-05-27 15:39:20|775.14|771.14|775.09|771.09|775.26|771.26|775.02|771.02|16
1622129970000|2021-05-27 15:39:30|775.03|771.03|774.73|770.73|775.03|771.03|774.73|770.73|19
1622129980000|2021-05-27 15:39:40|774.74|770.74|774.34|770.34|774.74|770.74|774.01|770.01|15
1622129990000|2021-05-27 15:39:50|774.18|770.18|773.74|769.74|774.18|770.18|773.74|769.74|19
1622130000000|2021-05-27 15:40:00|773.71|769.71|773.9|769.9|773.98|769.98|773.62|769.62|21
1622130010000|2021-05-27 15:40:10|773.93|769.93|775.54|771.54|775.54|771.54|773.71|769.71|18
1622130020000|2021-05-27 15:40:20|775.56|771.56|775.92|771.92|775.92|771.92|775.56|771.56|5
1622130030000|2021-05-27 15:40:30|776.06|772.06|776.12|772.12|776.12|772.12|776.06|772.06|3
1622130040000|2021-05-27 15:40:40|776.14|772.14|776.39|772.39|776.39|772.39|776.14|772.14|3
1622130050000|2021-05-27 15:40:50|776.45|772.45|776.58|772.58|776.58|772.58|776.45|772.45|6
1622130060000|2021-05-27 15:41:00|776.47|772.47|776.29|772.29|776.47|772.47|776.27|772.27|8
1622130070000|2021-05-27 15:41:10|776.17|772.17|776.8|772.8|776.85|772.85|776.17|772.17|8
1622130080000|2021-05-27 15:41:20|776.84|772.84|776.89|772.89|776.93|772.93|776.84|772.84|8
1622130090000|2021-05-27 15:41:30|776.86|772.86|776.86|772.86|776.89|772.89|776.86|772.86|3
1622130100000|2021-05-27 15:41:40|776.89|772.89|777.18|773.18|777.21|773.21|776.89|772.89|18
1622130110000|2021-05-27 15:41:50|777.19|773.19|777.16|773.16|777.22|773.22|777.16|773.16|9
1622130120000|2021-05-27 15:42:00|777.17|773.17|777.15|773.15|777.18|773.18|777.15|773.15|5
1622130130000|2021-05-27 15:42:10|777.14|773.14|777.22|773.22|777.24|773.24|777.14|773.14|13
1622130140000|2021-05-27 15:42:20|777.29|773.29|777.73|773.73|777.83|773.83|777.29|773.29|11
1622130150000|2021-05-27 15:42:30|777.79|773.79|777.78|773.78|777.79|773.79|777.76|773.76|4
1622130160000|2021-05-27 15:42:40|777.77|773.77|777.91|773.91|777.91|773.91|777.66|773.66|6
1622130170000|2021-05-27 15:42:50|777.93|773.93|777.68|773.68|778.12|774.12|777.68|773.68|12
1622130180000|2021-05-27 15:43:00|777.69|773.69|777.95|773.95|777.95|773.95|777.69|773.69|11
1622130190000|2021-05-27 15:43:10|778.13|774.13|778.6|774.6|778.6|774.6|777.95|773.95|9
1622130200000|2021-05-27 15:43:20|778.56|774.56|779.01|775.01|779.01|775.01|778.17|774.17|10
1622130210000|2021-05-27 15:43:30|779.1|775.1|779.35|775.35|779.4|775.4|779.1|775.1|10
1622130220000|2021-05-27 15:43:40|779.34|775.34|779.47|775.47|779.47|775.47|779.34|775.34|3
1622130240000|2021-05-27 15:44:00|779.65|775.65|779.36|775.36|779.65|775.65|779.36|775.36|3
1622130250000|2021-05-27 15:44:10|779.43|775.43|779.48|775.48|779.57|775.57|779.43|775.43|10
1622130260000|2021-05-27 15:44:20|779.46|775.46|780.17|776.17|780.17|776.17|779.45|775.45|17
1622130270000|2021-05-27 15:44:30|780.18|776.18|779.96|775.96|780.22|776.22|779.96|775.96|11
1622130280000|2021-05-27 15:44:40|779.97|775.97|780.22|776.22|780.22|776.22|779.94|775.94|14
1622130290000|2021-05-27 15:44:50|780.26|776.26|780.28|776.28|780.39|776.39|780.22|776.22|4
1622130300000|2021-05-27 15:45:00|780.3|776.3|781.28|777.28|781.33|777.33|780.3|776.3|11
1622130310000|2021-05-27 15:45:10|781.35|777.35|781.69|777.69|781.75|777.75|781.35|777.35|12
1622130330000|2021-05-27 15:45:30|782.12|778.12|782.09|778.09|782.22|778.22|782.09|778.09|6
1622130340000|2021-05-27 15:45:40|781.77|777.77|782.21|778.21|782.21|778.21|781.77|777.77|5
1622130350000|2021-05-27 15:45:50|782.26|778.26|782.1|778.1|782.26|778.26|782.1|778.1|6
1622130360000|2021-05-27 15:46:00|782.24|778.24|782.87|778.87|783.62|779.62|781.91|777.91|11
1622130370000|2021-05-27 15:46:10|783.97|779.97|783.97|779.97|783.97|779.97|783.97|779.97|1
1622130380000|2021-05-27 15:46:20|784.48|780.48|784.47|780.47|785.17|781.17|784.47|780.47|11
1622130390000|2021-05-27 15:46:30|784.74|780.74|785.39|781.39|785.53|781.53|784.47|780.47|15
1622130400000|2021-05-27 15:46:40|785.42|781.42|785.42|781.42|785.54|781.54|785.42|781.42|15
1622130410000|2021-05-27 15:46:50|785.37|781.37|785.67|781.67|785.67|781.67|785.27|781.27|20
1622130420000|2021-05-27 15:47:00|785.66|781.66|786.21|782.21|786.21|782.21|785.56|781.56|22
1622130430000|2021-05-27 15:47:10|786.11|782.11|786.37|782.37|786.5|782.5|786.11|782.11|15
1622130440000|2021-05-27 15:47:20|786.33|782.33|786.41|782.41|786.44|782.44|785.98|781.98|20
1622130450000|2021-05-27 15:47:30|786.39|782.39|785.72|781.72|786.39|782.39|785.69|781.69|21
1622130460000|2021-05-27 15:47:40|785.71|781.71|784.61|780.61|785.71|781.71|784.61|780.61|22
1622130470000|2021-05-27 15:47:50|784.59|780.59|784.29|780.29|784.59|780.59|784.2|780.2|21
1622130480000|2021-05-27 15:48:00|784.3|780.3|785.34|781.34|785.34|781.34|784.3|780.3|22
1622130490000|2021-05-27 15:48:10|785.35|781.35|785.74|781.74|785.74|781.74|785.35|781.35|10
1622130500000|2021-05-27 15:48:20|785.92|781.92|786.38|782.38|786.38|782.38|785.79|781.79|14
1622130510000|2021-05-27 15:48:30|786.08|782.08|787.15|783.15|787.51|783.51|786.08|782.08|17
1622130520000|2021-05-27 15:48:40|786.97|782.97|786.28|782.28|787.03|783.03|786.28|782.28|28
1622130530000|2021-05-27 15:48:50|786.21|782.21|786.33|782.33|786.73|782.73|786.21|782.21|32
1622130540000|2021-05-27 15:49:00|786.32|782.32|786.22|782.22|786.59|782.59|785.98|781.98|29
1622130550000|2021-05-27 15:49:10|786.24|782.24|786.43|782.43|786.46|782.46|786.17|782.17|17
1622130560000|2021-05-27 15:49:20|786.44|782.44|786.27|782.27|786.66|782.66|786.25|782.25|25
1622130570000|2021-05-27 15:49:30|786.24|782.24|786.64|782.64|786.65|782.65|785.84|781.84|29
1622130580000|2021-05-27 15:49:40|786.61|782.61|786.93|782.93|787.03|783.03|786.61|782.61|12
1622130590000|2021-05-27 15:49:50|787.03|783.03|786.87|782.87|787.07|783.07|786.87|782.87|13
1622130600000|2021-05-27 15:50:00|786.88|782.88|786.52|782.52|786.88|782.88|786.37|782.37|16
1622130610000|2021-05-27 15:50:10|786.55|782.55|786.66|782.66|786.77|782.77|786.48|782.48|22
1622130620000|2021-05-27 15:50:20|786.67|782.67|786.66|782.66|786.81|782.81|786.65|782.65|20
1622130630000|2021-05-27 15:50:30|786.43|782.43|786.08|782.08|786.48|782.48|786.08|782.08|19
1622130640000|2021-05-27 15:50:40|786.09|782.09|785.77|781.77|786.12|782.12|785.75|781.75|14
1622130650000|2021-05-27 15:50:50|785.56|781.56|784.72|780.72|785.56|781.56|784.29|780.29|31
1622130660000|2021-05-27 15:51:00|784.82|780.82|785.6|781.6|785.6|781.6|784.74|780.74|24
1622130670000|2021-05-27 15:51:10|785.54|781.54|785.29|781.29|785.9|781.9|785.24|781.24|18
1622130680000|2021-05-27 15:51:20|785.24|781.24|784.98|780.98|785.34|781.34|784.98|780.98|22
1622130690000|2021-05-27 15:51:30|784.99|780.99|784.42|780.42|784.99|780.99|784.42|780.42|19
1622130700000|2021-05-27 15:51:40|784.44|780.44|784.88|780.88|784.88|780.88|784.37|780.37|16
1622130710000|2021-05-27 15:51:50|784.95|780.95|784.84|780.84|785.37|781.37|784.84|780.84|27
1622130720000|2021-05-27 15:52:00|784.85|780.85|783.82|779.82|784.85|780.85|783.82|779.82|20
1622130730000|2021-05-27 15:52:10|783.83|779.83|783.92|779.92|783.93|779.93|783.79|779.79|12
1622130740000|2021-05-27 15:52:20|783.9|779.9|783.93|779.93|784.08|780.08|783.9|779.9|14
1622130750000|2021-05-27 15:52:30|783.92|779.92|784.11|780.11|784.18|780.18|783.92|779.92|15
1622130760000|2021-05-27 15:52:40|784.19|780.19|784.17|780.17|784.21|780.21|784.1|780.1|8
1622130770000|2021-05-27 15:52:50|784.08|780.08|783.65|779.65|784.15|780.15|783.49|779.49|21
1622130780000|2021-05-27 15:53:00|783.64|779.64|783.48|779.48|783.68|779.68|783.46|779.46|22
1622130790000|2021-05-27 15:53:10|783.38|779.38|783.99|779.99|783.99|779.99|783.38|779.38|24
1622130800000|2021-05-27 15:53:20|784.04|780.04|784.48|780.48|784.53|780.53|784.04|780.04|18
1622130810000|2021-05-27 15:53:30|784.49|780.49|784.03|780.03|784.5|780.5|783.98|779.98|21
1622130820000|2021-05-27 15:53:40|783.98|779.98|783.73|779.73|784.04|780.04|783.73|779.73|18
1622130830000|2021-05-27 15:53:50|783.72|779.72|783.72|779.72|783.91|779.91|783.72|779.72|20
1622130840000|2021-05-27 15:54:00|783.76|779.76|783.89|779.89|783.9|779.9|783.76|779.76|13
1622130850000|2021-05-27 15:54:10|783.9|779.9|784.29|780.29|784.57|780.57|783.9|779.9|23
1622130860000|2021-05-27 15:54:20|784.62|780.62|784.29|780.29|784.76|780.76|784.29|780.29|6
1622130870000|2021-05-27 15:54:30|784.66|780.66|784.58|780.58|784.66|780.66|784.29|780.29|7
1622130880000|2021-05-27 15:54:40|784.29|780.29|785.26|781.26|785.48|781.48|784.29|780.29|8
1622130890000|2021-05-27 15:54:50|785.1|781.1|784.24|780.24|785.1|781.1|784.22|780.22|21
1622130900000|2021-05-27 15:55:00|784.32|780.32|784.46|780.46|784.91|780.91|784.32|780.32|26
1622130910000|2021-05-27 15:55:10|784.43|780.43|783.79|779.79|784.43|780.43|783.79|779.79|20
1622130920000|2021-05-27 15:55:20|783.8|779.8|783.72|779.72|783.8|779.8|783.72|779.72|10
1622130930000|2021-05-27 15:55:30|783.77|779.77|783.72|779.72|783.77|779.77|783.72|779.72|3
1622130940000|2021-05-27 15:55:40|783.84|779.84|783.88|779.88|784.01|780.01|783.84|779.84|10
1622130950000|2021-05-27 15:55:50|783.93|779.93|783.75|779.75|784.09|780.09|783.73|779.73|12
1622130960000|2021-05-27 15:56:00|783.71|779.71|784.58|780.58|784.58|780.58|783.71|779.71|25
1622130970000|2021-05-27 15:56:10|784.59|780.59|784.57|780.57|785.15|781.15|784.57|780.57|33
1622130980000|2021-05-27 15:56:20|784.63|780.63|784.73|780.73|784.87|780.87|784.63|780.63|15
1622130990000|2021-05-27 15:56:30|785.2|781.2|785.16|781.16|785.3|781.3|785.16|781.16|15
1622131000000|2021-05-27 15:56:40|785.24|781.24|786.34|782.34|786.34|782.34|785.24|781.24|24
1622131010000|2021-05-27 15:56:50|786|782|786.27|782.27|786.3|782.3|785.97|781.97|17
1622131020000|2021-05-27 15:57:00|786.28|782.28|786.99|782.99|786.99|782.99|785.5|781.5|24
1622131030000|2021-05-27 15:57:10|786.98|782.98|786.52|782.52|787.14|783.14|786.19|782.19|31
1622131040000|2021-05-27 15:57:20|786.51|782.51|787.17|783.17|787.2|783.2|786.47|782.47|30
1622131050000|2021-05-27 15:57:30|787.11|783.11|787.16|783.16|787.22|783.22|786.7|782.7|24
1622131060000|2021-05-27 15:57:40|787.15|783.15|787.17|783.17|787.28|783.28|786.44|782.44|20
1622131070000|2021-05-27 15:57:50|787.15|783.15|787.11|783.11|787.15|783.15|786.92|782.92|28
1622131080000|2021-05-27 15:58:00|787.1|783.1|787.11|783.11|787.12|783.12|787.01|783.01|19
1622131090000|2021-05-27 15:58:10|787.13|783.13|786.96|782.96|787.15|783.15|786.79|782.79|20
1622131100000|2021-05-27 15:58:20|786.95|782.95|786.42|782.42|787.1|783.1|786.4|782.4|15
1622131110000|2021-05-27 15:58:30|786.49|782.49|786.74|782.74|786.74|782.74|786.27|782.27|25
1622131120000|2021-05-27 15:58:40|786.79|782.79|786.88|782.88|787.43|783.43|786.79|782.79|28
1622131130000|2021-05-27 15:58:50|786.9|782.9|786.93|782.93|786.94|782.94|786.85|782.85|16
1622131140000|2021-05-27 15:59:00|786.96|782.96|786.63|782.63|787.04|783.04|786.58|782.58|18
1622131150000|2021-05-27 15:59:10|786.7|782.7|787.24|783.24|787.25|783.25|786.7|782.7|23
1622131160000|2021-05-27 15:59:20|787.22|783.22|786.89|782.89|787.22|783.22|786.87|782.87|24
1622131170000|2021-05-27 15:59:30|786.88|782.88|786.45|782.45|786.92|782.92|786.44|782.44|20
1622131180000|2021-05-27 15:59:40|786.44|782.44|785.83|781.83|786.44|782.44|785.83|781.83|13
1622131190000|2021-05-27 15:59:50|785.43|781.43|786.1|782.1|786.1|782.1|785.41|781.41|28
1622131200000|2021-05-27 16:00:00|786.13|782.13|786.37|782.37|786.38|782.38|786.13|782.13|14
1622131210000|2021-05-27 16:00:10|786.44|782.44|788.31|784.31|788.58|784.58|786.26|782.26|26
1622131220000|2021-05-27 16:00:20|788.39|784.39|788.61|784.61|789.29|785.29|788.28|784.28|26
1622131230000|2021-05-27 16:00:30|788.41|784.41|789.65|785.65|789.65|785.65|788.41|784.41|32
1622131240000|2021-05-27 16:00:40|789.62|785.62|790.03|786.03|790.15|786.15|789.5|785.5|32
1622131250000|2021-05-27 16:00:50|790.09|786.09|790.52|786.52|790.53|786.53|790.09|786.09|22
1622131260000|2021-05-27 16:01:00|790.72|786.72|789.35|785.35|790.72|786.72|789.26|785.26|17
1622131270000|2021-05-27 16:01:10|789.11|785.11|788.29|784.29|789.35|785.35|788.25|784.25|8
1622131280000|2021-05-27 16:01:20|788.12|784.12|787.67|783.67|788.29|784.29|787.41|783.41|7
1622131290000|2021-05-27 16:01:30|787.64|783.64|787.46|783.46|787.67|783.67|787.46|783.46|13
1622131300000|2021-05-27 16:01:40|787.24|783.24|788.1|784.1|789.87|785.87|787.24|783.24|31
1622131310000|2021-05-27 16:01:50|788.09|784.09|787.72|783.72|788.14|784.14|787.6|783.6|16
1622131320000|2021-05-27 16:02:00|787.59|783.59|785.21|781.21|787.79|783.79|785.21|781.21|35
1622131330000|2021-05-27 16:02:10|784.83|780.83|784.74|780.74|784.84|780.84|784.64|780.64|20
1622131340000|2021-05-27 16:02:20|784.62|780.62|783.3|779.3|784.62|780.62|783.3|779.3|18
1622131350000|2021-05-27 16:02:30|783.25|779.25|782.81|778.81|783.5|779.5|782.81|778.81|23
1622131360000|2021-05-27 16:02:40|782.83|778.83|780.36|776.36|782.83|778.83|780.14|776.14|18
1622131370000|2021-05-27 16:02:50|780.37|776.37|779.36|775.36|780.42|776.42|779.36|775.36|26
1622131380000|2021-05-27 16:03:00|779.29|775.29|779.42|775.42|779.53|775.53|779.03|775.03|18
1622131390000|2021-05-27 16:03:10|779.1|775.1|779.32|775.32|780.19|776.19|779.09|775.09|31
1622131400000|2021-05-27 16:03:20|779.31|775.31|779.01|775.01|780.27|776.27|779.01|775.01|32
1622131410000|2021-05-27 16:03:30|778.64|774.64|778.35|774.35|778.64|774.64|778.26|774.26|21
1622131420000|2021-05-27 16:03:40|778.47|774.47|778.31|774.31|778.48|774.48|778.13|774.13|20
1622131430000|2021-05-27 16:03:50|778.28|774.28|778.05|774.05|778.28|774.28|777.86|773.86|30
1622131440000|2021-05-27 16:04:00|778.09|774.09|778.29|774.29|778.59|774.59|778|774|30
1622131450000|2021-05-27 16:04:10|778.16|774.16|778.46|774.46|778.54|774.54|778.06|774.06|21
1622131460000|2021-05-27 16:04:20|778.36|774.36|778.16|774.16|778.36|774.36|778|774|26
1622131470000|2021-05-27 16:04:30|778.15|774.15|777.94|773.94|778.16|774.16|777.85|773.85|31
1622131480000|2021-05-27 16:04:40|777.96|773.96|777.86|773.86|777.99|773.99|777.78|773.78|24
1622131490000|2021-05-27 16:04:50|777.91|773.91|778.11|774.11|778.26|774.26|777.85|773.85|17
1622131500000|2021-05-27 16:05:00|778.1|774.1|779.21|775.21|779.39|775.39|777.95|773.95|24
1622131510000|2021-05-27 16:05:10|779.22|775.22|778.57|774.57|779.27|775.27|778.41|774.41|28
1622131520000|2021-05-27 16:05:20|778.59|774.59|778.37|774.37|778.73|774.73|778.35|774.35|31
1622131530000|2021-05-27 16:05:30|778.38|774.38|779.29|775.29|779.32|775.32|778.36|774.36|30
1622131540000|2021-05-27 16:05:40|779.33|775.33|779.62|775.62|779.65|775.65|779.31|775.31|23
1622131550000|2021-05-27 16:05:50|779.61|775.61|779.36|775.36|779.64|775.64|779.29|775.29|27
1622131560000|2021-05-27 16:06:00|779.38|775.38|779.39|775.39|779.63|775.63|779.28|775.28|17
1622131570000|2021-05-27 16:06:10|779.45|775.45|779.38|775.38|779.81|775.81|779.31|775.31|22
1622131580000|2021-05-27 16:06:20|779.33|775.33|779.68|775.68|779.69|775.69|779.33|775.33|15
1622131590000|2021-05-27 16:06:30|779.69|775.69|780.22|776.22|780.22|776.22|779.53|775.53|22
1622131600000|2021-05-27 16:06:40|780.15|776.15|780.43|776.43|780.49|776.49|780.13|776.13|12
1622131610000|2021-05-27 16:06:50|780.24|776.24|780.39|776.39|780.43|776.43|780.24|776.24|7
1622131620000|2021-05-27 16:07:00|780.4|776.4|780.06|776.06|780.4|776.4|779.8|775.8|29
1622131630000|2021-05-27 16:07:10|779.98|775.98|779.46|775.46|780.12|776.12|779.42|775.42|25
1622131640000|2021-05-27 16:07:20|779.55|775.55|778.65|774.65|779.55|775.55|778.62|774.62|33
1622131650000|2021-05-27 16:07:30|778.66|774.66|778.93|774.93|778.97|774.97|778.61|774.61|23
1622131660000|2021-05-27 16:07:40|778.89|774.89|778.64|774.64|778.99|774.99|778.64|774.64|28
1622131670000|2021-05-27 16:07:50|778.67|774.67|778.57|774.57|778.75|774.75|778.57|774.57|19
1622131680000|2021-05-27 16:08:00|778.48|774.48|778.61|774.61|778.63|774.63|778.29|774.29|18
1622131690000|2021-05-27 16:08:10|778.56|774.56|778.33|774.33|778.64|774.64|778.33|774.33|17
1622131700000|2021-05-27 16:08:20|778.29|774.29|777.79|773.79|778.3|774.3|777.69|773.69|22
1622131710000|2021-05-27 16:08:30|777.78|773.78|776.27|772.27|777.78|773.78|776.27|772.27|30
1622131720000|2021-05-27 16:08:40|776.33|772.33|776.91|772.91|776.93|772.93|776.33|772.33|31
1622131730000|2021-05-27 16:08:50|776.76|772.76|776.81|772.81|776.99|772.99|776.76|772.76|26
1622131740000|2021-05-27 16:09:00|776.85|772.85|776.48|772.48|776.86|772.86|776.45|772.45|24
1622131750000|2021-05-27 16:09:10|776.47|772.47|776.22|772.22|776.48|772.48|776.22|772.22|20
1622131760000|2021-05-27 16:09:20|776.23|772.23|776.17|772.17|776.47|772.47|776.16|772.16|19
1622131770000|2021-05-27 16:09:30|776|772|775.11|771.11|776|772|774.96|770.96|14
1622131780000|2021-05-27 16:09:40|775.15|771.15|775.19|771.19|775.23|771.23|774.99|770.99|22
1622131790000|2021-05-27 16:09:50|775.2|771.2|775.03|771.03|775.21|771.21|775.01|771.01|19
1622131800000|2021-05-27 16:10:00|775.04|771.04|775.26|771.26|775.36|771.36|775.03|771.03|18
1622131810000|2021-05-27 16:10:10|775.24|771.24|775.26|771.26|775.46|771.46|775.2|771.2|23
1622131820000|2021-05-27 16:10:20|775.27|771.27|775.45|771.45|775.63|771.63|775.26|771.26|16
1622131830000|2021-05-27 16:10:30|775.26|771.26|775.26|771.26|775.56|771.56|775.26|771.26|14
1622131840000|2021-05-27 16:10:40|775.76|771.76|775.71|771.71|775.77|771.77|775.51|771.51|16
1622131850000|2021-05-27 16:10:50|775.69|771.69|775.4|771.4|775.69|771.69|775.4|771.4|18
1622131860000|2021-05-27 16:11:00|775.44|771.44|774.86|770.86|775.44|771.44|774.86|770.86|19
1622131870000|2021-05-27 16:11:10|774.84|770.84|774.39|770.39|774.9|770.9|774.39|770.39|26
1622131880000|2021-05-27 16:11:20|774.3|770.3|774.31|770.31|774.52|770.52|774.27|770.27|17
1622131890000|2021-05-27 16:11:30|774.32|770.32|773.85|769.85|774.32|770.32|772.9|768.9|28
1622131900000|2021-05-27 16:11:40|773.86|769.86|773.77|769.77|773.86|769.86|773.66|769.66|20
1622131910000|2021-05-27 16:11:50|773.68|769.68|773.76|769.76|773.92|769.92|773.59|769.59|28
1622131920000|2021-05-27 16:12:00|773.75|769.75|774.66|770.66|775.14|771.14|773.58|769.58|28
1622131930000|2021-05-27 16:12:10|774.8|770.8|774.95|770.95|774.95|770.95|774.41|770.41|30
1622131940000|2021-05-27 16:12:20|774.93|770.93|774.42|770.42|774.93|770.93|774.39|770.39|21
1622131950000|2021-05-27 16:12:30|774.52|770.52|774.46|770.46|774.52|770.52|774.25|770.25|21
1622131960000|2021-05-27 16:12:40|774.59|770.59|774.44|770.44|774.59|770.59|774.44|770.44|12
1622131970000|2021-05-27 16:12:50|774.46|770.46|774.65|770.65|774.65|770.65|774.43|770.43|13
1622131980000|2021-05-27 16:13:00|774.64|770.64|774.6|770.6|774.67|770.67|774.57|770.57|8
1622131990000|2021-05-27 16:13:10|774.59|770.59|773.45|769.45|774.59|770.59|773.45|769.45|29
1622132000000|2021-05-27 16:13:20|773.29|769.29|771.76|767.76|773.29|769.29|771.21|767.21|20
1622132010000|2021-05-27 16:13:30|771.48|767.48|771.23|767.23|771.48|767.48|770.95|766.95|25
1622132020000|2021-05-27 16:13:40|771.31|767.31|770.81|766.81|771.41|767.41|770.56|766.56|25
1622132030000|2021-05-27 16:13:50|770.91|766.91|771.45|767.45|771.59|767.59|770.91|766.91|29
1622132040000|2021-05-27 16:14:00|771.41|767.41|771.93|767.93|771.93|767.93|771.41|767.41|20
1622132050000|2021-05-27 16:14:10|772.08|768.08|771.88|767.88|772.24|768.24|771.85|767.85|12
1622132060000|2021-05-27 16:14:20|771.98|767.98|772.34|768.34|773.18|769.18|771.88|767.88|13
1622132070000|2021-05-27 16:14:30|772.33|768.33|771.88|767.88|772.7|768.7|771.88|767.88|5
1622132080000|2021-05-27 16:14:40|772.35|768.35|772.35|768.35|772.35|768.35|772.35|768.35|1
1622132090000|2021-05-27 16:14:50|772.48|768.48|773.54|769.54|773.63|769.63|772.36|768.36|21
1622132100000|2021-05-27 16:15:00|773.55|769.55|774.39|770.39|774.62|770.62|773.55|769.55|23
1622132110000|2021-05-27 16:15:10|774.89|770.89|775.31|771.31|775.9|771.9|774.89|770.89|14
1622132120000|2021-05-27 16:15:20|775.27|771.27|775.73|771.73|775.73|771.73|775.21|771.21|29
1622132130000|2021-05-27 16:15:30|775.72|771.72|775.4|771.4|775.89|771.89|775.37|771.37|27
1622132140000|2021-05-27 16:15:40|775.42|771.42|776.18|772.18|776.18|772.18|775.42|771.42|13
1622132150000|2021-05-27 16:15:50|776.19|772.19|775.99|771.99|776.26|772.26|775.99|771.99|4
1622132160000|2021-05-27 16:16:00|776.34|772.34|776.35|772.35|777.52|773.52|775.85|771.85|20
1622132170000|2021-05-27 16:16:10|776.32|772.32|777.08|773.08|777.08|773.08|775.85|771.85|18
1622132180000|2021-05-27 16:16:20|777.18|773.18|776.57|772.57|777.22|773.22|776.56|772.56|25
1622132190000|2021-05-27 16:16:30|776.32|772.32|776.21|772.21|776.66|772.66|775.98|771.98|15
1622132200000|2021-05-27 16:16:40|776.45|772.45|777.4|773.4|777.4|773.4|776.34|772.34|18
1622132210000|2021-05-27 16:16:50|777.39|773.39|777.44|773.44|777.59|773.59|777.38|773.38|19
1622132220000|2021-05-27 16:17:00|777.42|773.42|777.63|773.63|777.63|773.63|777.38|773.38|21
1622132230000|2021-05-27 16:17:10|777.56|773.56|776.68|772.68|777.56|773.56|776.64|772.64|26
1622132240000|2021-05-27 16:17:20|776.28|772.28|775.77|771.77|776.29|772.29|775.77|771.77|28
1622132250000|2021-05-27 16:17:30|775.85|771.85|775.61|771.61|775.85|771.85|775.42|771.42|25
1622132260000|2021-05-27 16:17:40|775.62|771.62|776.26|772.26|776.38|772.38|775.58|771.58|24
1622132270000|2021-05-27 16:17:50|776.24|772.24|776.17|772.17|776.25|772.25|776.15|772.15|19
1622132280000|2021-05-27 16:18:00|776.1|772.1|776.36|772.36|776.36|772.36|776.1|772.1|16
1622132290000|2021-05-27 16:18:10|776.35|772.35|776.03|772.03|776.35|772.35|776|772|21
1622132300000|2021-05-27 16:18:20|776.04|772.04|776.64|772.64|776.68|772.68|776.04|772.04|16
1622132310000|2021-05-27 16:18:30|776.58|772.58|776.38|772.38|776.83|772.83|776.37|772.37|23
1622132320000|2021-05-27 16:18:40|776.36|772.36|776.21|772.21|776.49|772.49|776.21|772.21|25
1622132330000|2021-05-27 16:18:50|776.2|772.2|776.19|772.19|776.4|772.4|776.1|772.1|21
1622132340000|2021-05-27 16:19:00|776.3|772.3|775.94|771.94|776.42|772.42|775.9|771.9|22
1622132350000|2021-05-27 16:19:10|775.92|771.92|775.47|771.47|775.92|771.92|775.41|771.41|24
1622132360000|2021-05-27 16:19:20|775.49|771.49|775.74|771.74|775.75|771.75|775.47|771.47|18
1622132370000|2021-05-27 16:19:30|775.78|771.78|775.24|771.24|775.8|771.8|775.18|771.18|28
1622132380000|2021-05-27 16:19:40|775.23|771.23|774.57|770.57|775.23|771.23|774.55|770.55|23
1622132390000|2021-05-27 16:19:50|774.56|770.56|773.79|769.79|774.56|770.56|773.74|769.74|28
1622132400000|2021-05-27 16:20:00|773.83|769.83|774.03|770.03|774.4|770.4|773.79|769.79|21
1622132410000|2021-05-27 16:20:10|774.04|770.04|773.09|769.09|774.04|770.04|773.07|769.07|27
1622132420000|2021-05-27 16:20:20|773.06|769.06|773.08|769.08|773.85|769.85|773.06|769.06|27
1622132430000|2021-05-27 16:20:30|773.11|769.11|772.65|768.65|773.11|769.11|772.65|768.65|7
1622132440000|2021-05-27 16:20:40|772.45|768.45|772.25|768.25|772.45|768.45|772.24|768.24|9
1622132450000|2021-05-27 16:20:50|772.26|768.26|772.42|768.42|772.42|768.42|772.26|768.26|12
1622132460000|2021-05-27 16:21:00|772.53|768.53|773.04|769.04|773.04|769.04|772.5|768.5|6
1622132470000|2021-05-27 16:21:10|773.05|769.05|774.77|770.77|774.77|770.77|773.05|769.05|13
1622132480000|2021-05-27 16:21:20|774.57|770.57|774.46|770.46|774.57|770.57|774.44|770.44|4
1622132490000|2021-05-27 16:21:30|774.54|770.54|775.24|771.24|775.24|771.24|774.54|770.54|12
1622132500000|2021-05-27 16:21:40|775.3|771.3|774.2|770.2|775.49|771.49|774.2|770.2|24
1622132510000|2021-05-27 16:21:50|774.23|770.23|774.41|770.41|774.53|770.53|774.03|770.03|16
1622132520000|2021-05-27 16:22:00|774.54|770.54|775.02|771.02|775.21|771.21|774.25|770.25|23
1622132530000|2021-05-27 16:22:10|775.06|771.06|775.01|771.01|775.06|771.06|774.53|770.53|23
1622132540000|2021-05-27 16:22:20|774.93|770.93|774.92|770.92|775.37|771.37|774.92|770.92|15
1622132550000|2021-05-27 16:22:30|774.89|770.89|774.26|770.26|774.91|770.91|774.25|770.25|27
1622132560000|2021-05-27 16:22:40|774.25|770.25|774.5|770.5|774.5|770.5|774.03|770.03|17
1622132570000|2021-05-27 16:22:50|774.42|770.42|774.93|770.93|774.94|770.94|774.26|770.26|24
1622132580000|2021-05-27 16:23:00|774.92|770.92|774.89|770.89|775.04|771.04|774.8|770.8|19
1622132590000|2021-05-27 16:23:10|774.88|770.88|774.6|770.6|774.97|770.97|774.59|770.59|7
1622132600000|2021-05-27 16:23:20|774.62|770.62|773.9|769.9|774.64|770.64|773.9|769.9|19
1622132610000|2021-05-27 16:23:30|773.84|769.84|774.27|770.27|774.27|770.27|773.82|769.82|23
1622132620000|2021-05-27 16:23:40|774.28|770.28|774.68|770.68|774.84|770.84|774.28|770.28|15
1622132630000|2021-05-27 16:23:50|774.66|770.66|774.22|770.22|774.66|770.66|774.03|770.03|16
1622132640000|2021-05-27 16:24:00|774.34|770.34|774.7|770.7|774.7|770.7|774.34|770.34|27
1622132650000|2021-05-27 16:24:10|774.61|770.61|772.73|768.73|774.61|770.61|772.73|768.73|28
1622132660000|2021-05-27 16:24:20|772.72|768.72|773|769|773.01|769.01|772.43|768.43|21
1622132670000|2021-05-27 16:24:30|773.01|769.01|773.61|769.61|773.76|769.76|772.99|768.99|18
1622132680000|2021-05-27 16:24:40|773.78|769.78|773.61|769.61|774.05|770.05|773.56|769.56|24
1622132690000|2021-05-27 16:24:50|773.6|769.6|772.64|768.64|773.6|769.6|772.64|768.64|25
1622132700000|2021-05-27 16:25:00|772.58|768.58|773.55|769.55|773.55|769.55|772.56|768.56|29
1622132710000|2021-05-27 16:25:10|773.54|769.54|773.99|769.99|774.07|770.07|773.52|769.52|19
1622132720000|2021-05-27 16:25:20|773.93|769.93|773.53|769.53|773.93|769.93|773.42|769.42|24
1622132730000|2021-05-27 16:25:30|773.51|769.51|772.94|768.94|773.51|769.51|772.94|768.94|30
1622132740000|2021-05-27 16:25:40|772.92|768.92|772.45|768.45|772.95|768.95|772.31|768.31|33
1622132750000|2021-05-27 16:25:50|772.36|768.36|772.41|768.41|772.44|768.44|772.36|768.36|15
1622132760000|2021-05-27 16:26:00|772.39|768.39|772.84|768.84|773.01|769.01|772.39|768.39|22
1622132770000|2021-05-27 16:26:10|772.94|768.94|772.55|768.55|772.99|768.99|772.54|768.54|25
1622132780000|2021-05-27 16:26:20|772.54|768.54|771.98|767.98|772.62|768.62|771.85|767.85|23
1622132790000|2021-05-27 16:26:30|771.97|767.97|772.11|768.11|772.11|768.11|771.97|767.97|11
1622132800000|2021-05-27 16:26:40|772.05|768.05|772.09|768.09|772.14|768.14|772.05|768.05|18
1622132810000|2021-05-27 16:26:50|772.1|768.1|771.85|767.85|772.15|768.15|771.85|767.85|18
1622132820000|2021-05-27 16:27:00|771.92|767.92|771.32|767.32|772.06|768.06|771.3|767.3|15
1622132830000|2021-05-27 16:27:10|771.31|767.31|771.19|767.19|771.31|767.31|771.11|767.11|20
1622132840000|2021-05-27 16:27:20|771.2|767.2|771.43|767.43|771.43|767.43|771.12|767.12|16
1622132850000|2021-05-27 16:27:30|771.52|767.52|771.45|767.45|771.52|767.52|771.44|767.44|3
1622132860000|2021-05-27 16:27:40|771.46|767.46|771.74|767.74|771.74|767.74|771.46|767.46|7
1622132870000|2021-05-27 16:27:50|771.81|767.81|771.79|767.79|771.95|767.95|771.79|767.79|4
1622132880000|2021-05-27 16:28:00|771.43|767.43|771.7|767.7|771.7|767.7|771.43|767.43|3
1622132890000|2021-05-27 16:28:10|771.69|767.69|771.94|767.94|772.25|768.25|771.64|767.64|8
1622132900000|2021-05-27 16:28:20|772.44|768.44|772.66|768.66|772.66|768.66|772.44|768.44|5
1622132910000|2021-05-27 16:28:30|772.69|768.69|772.01|768.01|772.76|768.76|772.01|768.01|21
1622132920000|2021-05-27 16:28:40|771.99|767.99|771.29|767.29|771.99|767.99|771.28|767.28|23
1622132930000|2021-05-27 16:28:50|771.35|767.35|771.89|767.89|771.9|767.9|771.35|767.35|21
1622132940000|2021-05-27 16:29:00|771.88|767.88|771.69|767.69|771.88|767.88|771.58|767.58|25
1622132950000|2021-05-27 16:29:10|771.68|767.68|769.78|765.78|771.68|767.68|769.78|765.78|15
1622132960000|2021-05-27 16:29:20|771.13|767.13|769.01|765.01|771.13|767.13|769.01|765.01|3
1622132970000|2021-05-27 16:29:30|769.06|765.06|768.83|764.83|769.1|765.1|768.83|764.83|5
1622132980000|2021-05-27 16:29:40|768.94|764.94|767.89|763.89|768.94|764.94|767.89|763.89|12
1622132990000|2021-05-27 16:29:50|767.9|763.9|768.17|764.17|768.2|764.2|767.87|763.87|15
1622133000000|2021-05-27 16:30:00|768.07|764.07|767.67|763.67|768.11|764.11|767.53|763.53|20
1622133010000|2021-05-27 16:30:10|767.55|763.55|768.07|764.07|768.43|764.43|767.54|763.54|15
1622133020000|2021-05-27 16:30:20|768.22|764.22|768.19|764.19|768.36|764.36|768.07|764.07|17
1622133030000|2021-05-27 16:30:30|768.18|764.18|768.98|764.98|768.98|764.98|768.07|764.07|8
1622133040000|2021-05-27 16:30:40|768.95|764.95|769.97|765.97|769.97|765.97|768.95|764.95|23
1622133050000|2021-05-27 16:30:50|770.04|766.04|769.99|765.99|770.04|766.04|769.99|765.99|2
1622133060000|2021-05-27 16:31:00|770.1|766.1|770.57|766.57|770.57|766.57|770.1|766.1|5
1622133070000|2021-05-27 16:31:10|770.76|766.76|771.14|767.14|771.16|767.16|770.57|766.57|8
1622133080000|2021-05-27 16:31:20|771.22|767.22|770.73|766.73|771.22|767.22|770.73|766.73|5
1622133090000|2021-05-27 16:31:30|770.65|766.65|771.21|767.21|771.21|767.21|770.59|766.59|15
1622133110000|2021-05-27 16:31:50|771.25|767.25|771.43|767.43|771.58|767.58|771.25|767.25|11
1622133120000|2021-05-27 16:32:00|771.46|767.46|770.86|766.86|771.46|767.46|770.86|766.86|15
1622133130000|2021-05-27 16:32:10|770.73|766.73|770.92|766.92|770.94|766.94|770.62|766.62|16
1622133140000|2021-05-27 16:32:20|770.86|766.86|770.71|766.71|770.89|766.89|770.71|766.71|7
1622133150000|2021-05-27 16:32:30|770.72|766.72|770.75|766.75|771.06|767.06|770.6|766.6|14
1622133160000|2021-05-27 16:32:40|770.79|766.79|770.84|766.84|770.84|766.84|770.75|766.75|5
1622133170000|2021-05-27 16:32:50|770.91|766.91|771.46|767.46|771.52|767.52|770.78|766.78|14
1622133180000|2021-05-27 16:33:00|771.33|767.33|771.33|767.33|771.56|767.56|771.31|767.31|17
1622133190000|2021-05-27 16:33:10|771.3|767.3|770.67|766.67|771.33|767.33|770.43|766.43|27
1622133200000|2021-05-27 16:33:20|770.66|766.66|770.46|766.46|770.66|766.66|770.46|766.46|9
1622133210000|2021-05-27 16:33:30|770.45|766.45|770.69|766.69|770.85|766.85|770.42|766.42|17
1622133220000|2021-05-27 16:33:40|770.77|766.77|770.83|766.83|770.92|766.92|770.77|766.77|13
1622133230000|2021-05-27 16:33:50|770.84|766.84|770.89|766.89|770.89|766.89|770.77|766.77|19
1622133240000|2021-05-27 16:34:00|770.9|766.9|771.36|767.36|771.45|767.45|770.77|766.77|9
1622133250000|2021-05-27 16:34:10|771.29|767.29|771.26|767.26|771.43|767.43|771.21|767.21|19
1622133260000|2021-05-27 16:34:20|771.27|767.27|771.87|767.87|771.87|767.87|771.27|767.27|17
1622133270000|2021-05-27 16:34:30|771.84|767.84|772.07|768.07|772.07|768.07|771.47|767.47|13
1622133280000|2021-05-27 16:34:40|772.05|768.05|771.43|767.43|772.05|768.05|771.43|767.43|23
1622133290000|2021-05-27 16:34:50|771.42|767.42|770.54|766.54|771.42|767.42|770.54|766.54|24
1622133300000|2021-05-27 16:35:00|770.48|766.48|770.59|766.59|770.74|766.74|770.45|766.45|22
1622133310000|2021-05-27 16:35:10|770.6|766.6|770.76|766.76|771.21|767.21|770.6|766.6|18
1622133320000|2021-05-27 16:35:20|770.72|766.72|771.42|767.42|771.59|767.59|770.59|766.59|22
1622133330000|2021-05-27 16:35:30|771.41|767.41|770.87|766.87|771.41|767.41|770.85|766.85|12
1622133340000|2021-05-27 16:35:40|770.88|766.88|770.63|766.63|771.1|767.1|770.62|766.62|15
1622133350000|2021-05-27 16:35:50|770.66|766.66|770.4|766.4|770.67|766.67|770.24|766.24|13
1622133360000|2021-05-27 16:36:00|770.29|766.29|770.61|766.61|770.72|766.72|770.29|766.29|19
1622133370000|2021-05-27 16:36:10|770.52|766.52|771.17|767.17|771.22|767.22|770.52|766.52|19
1622133380000|2021-05-27 16:36:20|771.15|767.15|771.08|767.08|771.16|767.16|770.95|766.95|14
1622133390000|2021-05-27 16:36:30|771.02|767.02|771.27|767.27|771.65|767.65|771.02|767.02|17
1622133400000|2021-05-27 16:36:40|771.31|767.31|771.12|767.12|771.39|767.39|771.12|767.12|23
1622133410000|2021-05-27 16:36:50|771.19|767.19|771.26|767.26|771.26|767.26|771.19|767.19|4
1622133420000|2021-05-27 16:37:00|771.27|767.27|771.71|767.71|771.72|767.72|771.27|767.27|17
1622133430000|2021-05-27 16:37:10|771.7|767.7|771.53|767.53|771.7|767.7|771.51|767.51|9
1622133440000|2021-05-27 16:37:20|771.46|767.46|771.06|767.06|771.63|767.63|771.06|767.06|20
1622133450000|2021-05-27 16:37:30|770.97|766.97|770.56|766.56|770.97|766.97|770.48|766.48|9
1622133460000|2021-05-27 16:37:40|769.73|765.73|769.2|765.2|769.73|765.73|769.13|765.13|12
1622133470000|2021-05-27 16:37:50|769.1|765.1|768.8|764.8|769.12|765.12|768.8|764.8|15
1622133480000|2021-05-27 16:38:00|768.78|764.78|768.8|764.8|768.8|764.8|768.78|764.78|2
1622133490000|2021-05-27 16:38:10|768.69|764.69|768.4|764.4|768.83|764.83|768.15|764.15|22
1622133500000|2021-05-27 16:38:20|768.69|764.69|767.73|763.73|768.69|764.69|767.73|763.73|18
1622133510000|2021-05-27 16:38:30|767.74|763.74|767.69|763.69|767.89|763.89|767.5|763.5|28
1622133520000|2021-05-27 16:38:40|767.62|763.62|766.7|762.7|767.69|763.69|766.64|762.64|24
1622133540000|2021-05-27 16:39:00|766.72|762.72|765.97|761.97|766.72|762.72|765.97|761.97|9
1622133550000|2021-05-27 16:39:10|765.94|761.94|764.15|760.15|765.94|761.94|764.15|760.15|29
1622133560000|2021-05-27 16:39:20|764.18|760.18|762.31|758.31|764.18|760.18|762.31|758.31|24
1622133570000|2021-05-27 16:39:30|762.73|758.73|762.03|758.03|762.86|758.86|762.03|758.03|20
1622133580000|2021-05-27 16:39:40|761.98|757.98|760.26|756.26|761.98|757.98|760.26|756.26|14
1622133590000|2021-05-27 16:39:50|760.38|756.38|760.48|756.48|760.75|756.75|760.38|756.38|5
1622133600000|2021-05-27 16:40:00|760.49|756.49|761.8|757.8|761.8|757.8|760.49|756.49|11
1622133610000|2021-05-27 16:40:10|761.85|757.85|761.97|757.97|761.97|757.97|761.76|757.76|14
1622133620000|2021-05-27 16:40:20|762.15|758.15|762.16|758.16|762.17|758.17|762.04|758.04|8
1622133630000|2021-05-27 16:40:30|762.03|758.03|761.81|757.81|762.03|758.03|761.7|757.7|13
1622133640000|2021-05-27 16:40:40|761.94|757.94|761.65|757.65|761.94|757.94|761.65|757.65|10
1622133650000|2021-05-27 16:40:50|761.8|757.8|761.93|757.93|761.93|757.93|761.78|757.78|3
1622133660000|2021-05-27 16:41:00|761.87|757.87|763.12|759.12|763.16|759.16|761.81|757.81|14
1622133670000|2021-05-27 16:41:10|763.26|759.26|762.53|758.53|763.38|759.38|762.48|758.48|12
1622133680000|2021-05-27 16:41:20|762.44|758.44|761.2|757.2|762.44|758.44|761.2|757.2|22
1622133690000|2021-05-27 16:41:30|761.19|757.19|761.35|757.35|761.35|757.35|761.19|757.19|7
1622133700000|2021-05-27 16:41:40|761.33|757.33|761.96|757.96|761.96|757.96|761.33|757.33|7
1622133710000|2021-05-27 16:41:50|761.91|757.91|761.65|757.65|761.91|757.91|761.51|757.51|8
1622133720000|2021-05-27 16:42:00|761.67|757.67|761.77|757.77|761.77|757.77|761.59|757.59|13
1622133730000|2021-05-27 16:42:10|761.6|757.6|761.82|757.82|761.82|757.82|761.6|757.6|7
1622133740000|2021-05-27 16:42:20|761.83|757.83|762.7|758.7|762.7|758.7|761.83|757.83|16
1622133750000|2021-05-27 16:42:30|762.75|758.75|762.91|758.91|762.91|758.91|762.61|758.61|11
1622133760000|2021-05-27 16:42:40|762.9|758.9|762.72|758.72|762.92|758.92|762.71|758.71|7
1622133770000|2021-05-27 16:42:50|762.92|758.92|762.76|758.76|763.2|759.2|762.76|758.76|5
1622133780000|2021-05-27 16:43:00|762.77|758.77|762.88|758.88|762.96|758.96|762.68|758.68|20
1622133790000|2021-05-27 16:43:10|763.28|759.28|764.38|760.38|764.77|760.77|763.28|759.28|14
1622133800000|2021-05-27 16:43:20|764.49|760.49|764.5|760.5|764.5|760.5|764.49|760.49|2
1622133810000|2021-05-27 16:43:30|764.49|760.49|764.59|760.59|764.59|760.59|764.49|760.49|4
1622133820000|2021-05-27 16:43:40|765.34|761.34|765.47|761.47|765.47|761.47|765.32|761.32|6
1622133830000|2021-05-27 16:43:50|765.46|761.46|765.31|761.31|765.46|761.46|765.28|761.28|5
1622133840000|2021-05-27 16:44:00|765.3|761.3|764.34|760.34|765.36|761.36|764.29|760.29|23
1622133850000|2021-05-27 16:44:10|764.24|760.24|764.47|760.47|764.47|760.47|764.24|760.24|8
1622133860000|2021-05-27 16:44:20|764.48|760.48|764.59|760.59|764.59|760.59|764.48|760.48|4
1622133870000|2021-05-27 16:44:30|764.96|760.96|764.55|760.55|764.96|760.96|764.24|760.24|4
1622133880000|2021-05-27 16:44:40|764.63|760.63|764.81|760.81|764.91|760.91|764.63|760.63|14
1622133890000|2021-05-27 16:44:50|764.75|760.75|764.49|760.49|764.75|760.75|764.49|760.49|7
1622133900000|2021-05-27 16:45:00|764.5|760.5|763.98|759.98|764.51|760.51|763.52|759.52|16
1622133910000|2021-05-27 16:45:10|763.69|759.69|763.09|759.09|763.98|759.98|763.06|759.06|12
1622133920000|2021-05-27 16:45:20|763.08|759.08|761.48|757.48|763.08|759.08|761.48|757.48|16
1622133930000|2021-05-27 16:45:30|761.46|757.46|761.28|757.28|761.55|757.55|761.28|757.28|15
1622133940000|2021-05-27 16:45:40|761.17|757.17|760.42|756.42|761.17|757.17|760.39|756.39|8
1622133960000|2021-05-27 16:46:00|760.31|756.31|760.66|756.66|760.66|756.66|760.31|756.31|9
1622133970000|2021-05-27 16:46:10|760.67|756.67|760.94|756.94|761|757|760.62|756.62|14
1622133980000|2021-05-27 16:46:20|760.97|756.97|761.68|757.68|761.68|757.68|760.89|756.89|14
1622133990000|2021-05-27 16:46:30|761.91|757.91|763.26|759.26|763.26|759.26|761.68|757.68|9
1622134000000|2021-05-27 16:46:40|763.17|759.17|763.17|759.17|763.17|759.17|763.17|759.17|1
1622134010000|2021-05-27 16:46:50|763.14|759.14|763.18|759.18|763.18|759.18|763.14|759.14|2
1622134020000|2021-05-27 16:47:00|763.24|759.24|763.4|759.4|763.4|759.4|763.12|759.12|6
1622134030000|2021-05-27 16:47:10|763.76|759.76|764.93|760.93|764.93|760.93|763.76|759.76|15
1622134040000|2021-05-27 16:47:20|765.02|761.02|766.1|762.1|766.1|762.1|765.02|761.02|12
1622134050000|2021-05-27 16:47:30|766.11|762.11|766.06|762.06|766.14|762.14|765.8|761.8|14
1622134060000|2021-05-27 16:47:40|765.92|761.92|766.33|762.33|766.33|762.33|765.92|761.92|12
1622134070000|2021-05-27 16:47:50|766.4|762.4|766.37|762.37|766.4|762.4|766.33|762.33|6
1622134080000|2021-05-27 16:48:00|766.34|762.34|765.54|761.54|766.5|762.5|765.53|761.53|14
1622134090000|2021-05-27 16:48:10|765.8|761.8|766.55|762.55|766.55|762.55|765.8|761.8|9
1622134100000|2021-05-27 16:48:20|766.35|762.35|766.65|762.65|767.3|763.3|766.35|762.35|10
1622134110000|2021-05-27 16:48:30|766.91|762.91|767.12|763.12|767.25|763.25|766.65|762.65|6
1622134120000|2021-05-27 16:48:40|767.13|763.13|766.18|762.18|767.13|763.13|766|762|14
1622134130000|2021-05-27 16:48:50|766.19|762.19|765.65|761.65|766.27|762.27|765.65|761.65|22
1622134140000|2021-05-27 16:49:00|765.44|761.44|765.79|761.79|765.79|761.79|765.33|761.33|21
1622134150000|2021-05-27 16:49:10|765.68|761.68|766.25|762.25|766.26|762.26|765.68|761.68|8
1622134160000|2021-05-27 16:49:20|766.41|762.41|766.47|762.47|766.49|762.49|766.41|762.41|8
1622134170000|2021-05-27 16:49:30|766.46|762.46|766.72|762.72|766.73|762.73|766.46|762.46|24
1622134180000|2021-05-27 16:49:40|766.94|762.94|767.18|763.18|767.18|763.18|766.83|762.83|7
1622134190000|2021-05-27 16:49:50|767.16|763.16|766.56|762.56|767.16|763.16|766.56|762.56|16
1622134200000|2021-05-27 16:50:00|766.57|762.57|766.7|762.7|766.85|762.85|766.42|762.42|12
1622134210000|2021-05-27 16:50:10|766.71|762.71|766.61|762.61|767.34|763.34|766.61|762.61|17
1622134220000|2021-05-27 16:50:20|766.73|762.73|767.14|763.14|767.4|763.4|766.73|762.73|12
1622134230000|2021-05-27 16:50:30|767.13|763.13|767.83|763.83|767.83|763.83|767.13|763.13|18
1622134240000|2021-05-27 16:50:40|767.84|763.84|768.09|764.09|768.09|764.09|767.36|763.36|8
1622134250000|2021-05-27 16:50:50|768.1|764.1|768.27|764.27|768.27|764.27|768.1|764.1|6
1622134260000|2021-05-27 16:51:00|768.28|764.28|769.53|765.53|769.67|765.67|768.28|764.28|16
1622134270000|2021-05-27 16:51:10|770.48|766.48|770.42|766.42|770.48|766.48|770.42|766.42|3
1622134280000|2021-05-27 16:51:20|770.08|766.08|769.79|765.79|770.08|766.08|769.79|765.79|5
1622134290000|2021-05-27 16:51:30|769.76|765.76|769.96|765.96|769.96|765.96|769.76|765.76|5
1622134300000|2021-05-27 16:51:40|769.93|765.93|769.66|765.66|769.93|765.93|769.66|765.66|10
1622134310000|2021-05-27 16:51:50|769.68|765.68|769.45|765.45|769.68|765.68|768.85|764.85|27
1622134320000|2021-05-27 16:52:00|769.46|765.46|769.48|765.48|769.57|765.57|769.38|765.38|18
1622134330000|2021-05-27 16:52:10|769.49|765.49|769.51|765.51|769.51|765.51|769.48|765.48|11
1622134340000|2021-05-27 16:52:20|769.5|765.5|769.26|765.26|769.5|765.5|769.07|765.07|16
1622134350000|2021-05-27 16:52:30|769.27|765.27|768.81|764.81|769.27|765.27|768.81|764.81|9
1622134360000|2021-05-27 16:52:40|768.78|764.78|768.03|764.03|768.84|764.84|767.79|763.79|23
1622134370000|2021-05-27 16:52:50|768.05|764.05|765.46|761.46|768.12|764.12|765.46|761.46|25
1622134380000|2021-05-27 16:53:00|765.44|761.44|765.57|761.57|765.61|761.61|765.25|761.25|17
1622134390000|2021-05-27 16:53:10|765.62|761.62|766.21|762.21|766.37|762.37|765.62|761.62|15
1622134400000|2021-05-27 16:53:20|766.19|762.19|764.95|760.95|766.19|762.19|764.94|760.94|22
1622134410000|2021-05-27 16:53:30|764.93|760.93|764.17|760.17|764.93|760.93|764.11|760.11|24
1622134420000|2021-05-27 16:53:40|764.22|760.22|764.03|760.03|764.8|760.8|764.02|760.02|14
1622134430000|2021-05-27 16:53:50|763.84|759.84|763.34|759.34|763.84|759.84|763.15|759.15|21
1622134440000|2021-05-27 16:54:00|763.64|759.64|763.76|759.76|763.94|759.94|763.59|759.59|11
1622134450000|2021-05-27 16:54:10|763.64|759.64|763.11|759.11|763.64|759.64|763.06|759.06|20
1622134460000|2021-05-27 16:54:20|763.09|759.09|763.25|759.25|763.27|759.27|762.75|758.75|15
1622134470000|2021-05-27 16:54:30|763.02|759.02|762.53|758.53|763.02|759.02|762.53|758.53|11
1622134480000|2021-05-27 16:54:40|762.5|758.5|762.38|758.38|762.54|758.54|762.22|758.22|18
1622134490000|2021-05-27 16:54:50|762.54|758.54|763.09|759.09|763.35|759.35|762.34|758.34|21
1622134500000|2021-05-27 16:55:00|763.01|759.01|762.92|758.92|763.01|759.01|762.79|758.79|17
1622134510000|2021-05-27 16:55:10|762.85|758.85|762.66|758.66|762.97|758.97|762.65|758.65|23
1622134520000|2021-05-27 16:55:20|762.55|758.55|762.81|758.81|762.83|758.83|762.47|758.47|14
1622134530000|2021-05-27 16:55:30|762.71|758.71|762.82|758.82|762.82|758.82|762.66|758.66|20
1622134540000|2021-05-27 16:55:40|762.93|758.93|763.27|759.27|763.28|759.28|762.84|758.84|11
1622134550000|2021-05-27 16:55:50|763.23|759.23|763.56|759.56|763.56|759.56|763.19|759.19|9
1622134560000|2021-05-27 16:56:00|763.62|759.62|763.69|759.69|763.87|759.87|763.62|759.62|12
1622134570000|2021-05-27 16:56:10|763.86|759.86|764.17|760.17|764.3|760.3|763.86|759.86|14
1622134580000|2021-05-27 16:56:20|764.27|760.27|763.99|759.99|764.36|760.36|763.98|759.98|19
1622134590000|2021-05-27 16:56:30|763.98|759.98|764.55|760.55|764.58|760.58|763.98|759.98|19
1622134600000|2021-05-27 16:56:40|764.38|760.38|763.97|759.97|764.38|760.38|763.76|759.76|26
1622134610000|2021-05-27 16:56:50|763.95|759.95|763.88|759.88|763.95|759.95|763.85|759.85|13
1622134620000|2021-05-27 16:57:00|763.97|759.97|764.24|760.24|764.44|760.44|763.93|759.93|7
1622134630000|2021-05-27 16:57:10|764.21|760.21|764.1|760.1|764.42|760.42|764.05|760.05|19
1622134640000|2021-05-27 16:57:20|763.93|759.93|763.93|759.93|764.21|760.21|763.93|759.93|6
1622134650000|2021-05-27 16:57:30|764.25|760.25|763.93|759.93|764.25|760.25|763.93|759.93|7
1622134660000|2021-05-27 16:57:40|764.08|760.08|765.05|761.05|765.05|761.05|763.93|759.93|19
1622134670000|2021-05-27 16:57:50|765.03|761.03|765.42|761.42|765.48|761.48|765.03|761.03|20
1622134680000|2021-05-27 16:58:00|765.43|761.43|765.86|761.86|765.86|761.86|765.42|761.42|11
1622134690000|2021-05-27 16:58:10|765.84|761.84|766.73|762.73|766.73|762.73|765.7|761.7|10
1622134700000|2021-05-27 16:58:20|766.68|762.68|766.61|762.61|766.74|762.74|766.61|762.61|11
1622134710000|2021-05-27 16:58:30|766.56|762.56|766.52|762.52|766.58|762.58|766.52|762.52|14
1622134720000|2021-05-27 16:58:40|766.56|762.56|766.67|762.67|766.67|762.67|766.56|762.56|6
1622134730000|2021-05-27 16:58:50|766.69|762.69|766.39|762.39|766.69|762.69|766.39|762.39|12
1622134740000|2021-05-27 16:59:00|766.4|762.4|766.48|762.48|766.48|762.48|766.37|762.37|21
1622134750000|2021-05-27 16:59:10|766.43|762.43|766.37|762.37|766.53|762.53|766.37|762.37|13
1622134760000|2021-05-27 16:59:20|766.15|762.15|766.27|762.27|766.27|762.27|766.03|762.03|23
1622134770000|2021-05-27 16:59:30|766.28|762.28|766.11|762.11|766.31|762.31|766.05|762.05|12
1622134780000|2021-05-27 16:59:40|766.13|762.13|766.07|762.07|766.13|762.13|765.91|761.91|20
1622134790000|2021-05-27 16:59:50|766.08|762.08|766.6|762.6|766.6|762.6|766.08|762.08|15
1622134800000|2021-05-27 17:00:00|766.59|762.59|766.72|762.72|766.72|762.72|766.59|762.59|16
1622134810000|2021-05-27 17:00:10|766.71|762.71|767.37|763.37|767.4|763.4|766.71|762.71|17
1622134820000|2021-05-27 17:00:20|767.36|763.36|767.72|763.72|767.72|763.72|767.33|763.33|11
1622134830000|2021-05-27 17:00:30|767.54|763.54|767.42|763.42|767.68|763.68|767.42|763.42|16
1622134840000|2021-05-27 17:00:40|767.56|763.56|768.28|764.28|769|765|767.42|763.42|7
1622134850000|2021-05-27 17:00:50|768.8|764.8|769.21|765.21|769.21|765.21|768.46|764.46|12
1622134860000|2021-05-27 17:01:00|769.45|765.45|769.52|765.52|769.52|765.52|769.45|765.45|2
1622134880000|2021-05-27 17:01:20|769.96|765.96|771.69|767.69|771.69|767.69|769.52|765.52|6
1622134890000|2021-05-27 17:01:30|771.67|767.67|772.06|768.06|772.11|768.11|771.67|767.67|9
1622134900000|2021-05-27 17:01:40|772.12|768.12|770.65|766.65|772.12|768.12|770.65|766.65|13
1622134910000|2021-05-27 17:01:50|770.64|766.64|770.52|766.52|770.8|766.8|770.43|766.43|14
1622134920000|2021-05-27 17:02:00|770.53|766.53|771.49|767.49|771.49|767.49|770.53|766.53|16
1622134930000|2021-05-27 17:02:10|771.52|767.52|771.83|767.83|771.91|767.91|771.52|767.52|17
1622134940000|2021-05-27 17:02:20|771.84|767.84|771.52|767.52|771.85|767.85|771.41|767.41|22
1622134950000|2021-05-27 17:02:30|771.55|767.55|771.67|767.67|771.7|767.7|771.55|767.55|6
1622134960000|2021-05-27 17:02:40|771.59|767.59|771.42|767.42|771.59|767.59|771.29|767.29|18
1622134970000|2021-05-27 17:02:50|771.56|767.56|771.07|767.07|771.56|767.56|770.98|766.98|11
1622134980000|2021-05-27 17:03:00|770.95|766.95|771.16|767.16|771.2|767.2|770.64|766.64|17
1622134990000|2021-05-27 17:03:10|771.53|767.53|771.45|767.45|771.53|767.53|771.42|767.42|9
1622135000000|2021-05-27 17:03:20|771.48|767.48|771.07|767.07|771.48|767.48|771.07|767.07|10
1622135010000|2021-05-27 17:03:30|771.09|767.09|771.11|767.11|771.11|767.11|771.09|767.09|2
1622135020000|2021-05-27 17:03:40|771.05|767.05|770.25|766.25|771.1|767.1|770.25|766.25|11
1622135030000|2021-05-27 17:03:50|770.21|766.21|769.07|765.07|770.22|766.22|769.07|765.07|17
1622135040000|2021-05-27 17:04:00|768.9|764.9|768.18|764.18|768.91|764.91|768.18|764.18|12
1622135050000|2021-05-27 17:04:10|767.97|763.97|768.05|764.05|768.05|764.05|767.97|763.97|2
1622135060000|2021-05-27 17:04:20|767.65|763.65|767.15|763.15|767.65|763.65|767.15|763.15|2
1622135070000|2021-05-27 17:04:30|766.13|762.13|766.07|762.07|766.13|762.13|766.07|762.07|2
1622135080000|2021-05-27 17:04:40|766.2|762.2|766.43|762.43|766.43|762.43|766.14|762.14|5
1622135090000|2021-05-27 17:04:50|766.44|762.44|766.78|762.78|766.93|762.93|766.44|762.44|6
1622135100000|2021-05-27 17:05:00|766.79|762.79|766.62|762.62|766.79|762.79|766.29|762.29|11
1622135110000|2021-05-27 17:05:10|766.49|762.49|767.56|763.56|767.72|763.72|766.49|762.49|5
1622135120000|2021-05-27 17:05:20|767.7|763.7|767.56|763.56|768.09|764.09|767.56|763.56|6
1622135140000|2021-05-27 17:05:40|770.09|766.09|770.07|766.07|770.09|766.09|769.92|765.92|10
1622135150000|2021-05-27 17:05:50|770.09|766.09|770.55|766.55|770.57|766.57|769.98|765.98|19
1622135160000|2021-05-27 17:06:00|770.59|766.59|771.01|767.01|771.01|767.01|770.49|766.49|7
1622135170000|2021-05-27 17:06:10|771.11|767.11|770.95|766.95|771.11|767.11|770.95|766.95|3
1622135180000|2021-05-27 17:06:20|770.82|766.82|770.82|766.82|770.82|766.82|770.6|766.6|13
1622135190000|2021-05-27 17:06:30|770.83|766.83|770.88|766.88|770.88|766.88|770.83|766.83|4
1622135200000|2021-05-27 17:06:40|770.9|766.9|771.02|767.02|771.02|767.02|770.87|766.87|5
1622135230000|2021-05-27 17:07:10|771.56|767.56|771.92|767.92|771.92|767.92|771.56|767.56|3
1622135240000|2021-05-27 17:07:20|771.9|767.9|771.79|767.79|771.92|767.92|771.77|767.77|9
1622135250000|2021-05-27 17:07:30|771.77|767.77|771.81|767.81|771.81|767.81|771.77|767.77|4
1622135260000|2021-05-27 17:07:40|771.82|767.82|771.84|767.84|771.84|767.84|771.82|767.82|3
1622135280000|2021-05-27 17:08:00|771.79|767.79|771.75|767.75|771.8|767.8|771.75|767.75|3
1622135290000|2021-05-27 17:08:10|771.61|767.61|771.9|767.9|771.93|767.93|771.56|767.56|9
1622135300000|2021-05-27 17:08:20|771.89|767.89|771.81|767.81|771.89|767.89|771.76|767.76|14
1622135310000|2021-05-27 17:08:30|771.7|767.7|771.74|767.74|771.74|767.74|771.64|767.64|5
1622135320000|2021-05-27 17:08:40|771.73|767.73|770.95|766.95|771.73|767.73|770.9|766.9|16
1622135330000|2021-05-27 17:08:50|770.94|766.94|771.19|767.19|771.2|767.2|770.94|766.94|8
1622135340000|2021-05-27 17:09:00|771.15|767.15|770.95|766.95|771.16|767.16|770.95|766.95|9
1622135350000|2021-05-27 17:09:10|771.07|767.07|770.95|766.95|771.09|767.09|770.95|766.95|10
1622135360000|2021-05-27 17:09:20|770.96|766.96|771.1|767.1|771.1|767.1|770.87|766.87|15
1622135370000|2021-05-27 17:09:30|771.11|767.11|771.11|767.11|771.19|767.19|771.11|767.11|3
1622135380000|2021-05-27 17:09:40|771.01|767.01|771.11|767.11|771.12|767.12|770.97|766.97|5
1622135390000|2021-05-27 17:09:50|771.24|767.24|771.11|767.11|771.28|767.28|771.11|767.11|9
1622135400000|2021-05-27 17:10:00|771.17|767.17|770.42|766.42|771.19|767.19|770.26|766.26|15
1622135410000|2021-05-27 17:10:10|770.43|766.43|771.05|767.05|771.1|767.1|770.42|766.42|25
1622135420000|2021-05-27 17:10:20|771.06|767.06|771.44|767.44|771.44|767.44|771.02|767.02|19
1622135430000|2021-05-27 17:10:30|771.45|767.45|771.75|767.75|771.95|767.95|771.45|767.45|15
1622135440000|2021-05-27 17:10:40|771.72|767.72|771.21|767.21|771.73|767.73|771.21|767.21|12
1622135450000|2021-05-27 17:10:50|771.23|767.23|770.81|766.81|771.23|767.23|770.74|766.74|17
1622135460000|2021-05-27 17:11:00|770.69|766.69|770.81|766.81|770.81|766.81|770.69|766.69|8
1622135470000|2021-05-27 17:11:10|770.74|766.74|770.81|766.81|770.81|766.81|770.74|766.74|2
1622135490000|2021-05-27 17:11:30|768.75|764.75|768.69|764.69|768.76|764.76|768.53|764.53|17
1622135500000|2021-05-27 17:11:40|768.7|764.7|767.75|763.75|768.7|764.7|767.73|763.73|17
1622135510000|2021-05-27 17:11:50|767.77|763.77|768.38|764.38|768.41|764.41|767.77|763.77|15
1622135520000|2021-05-27 17:12:00|768.42|764.42|768.11|764.11|768.45|764.45|768.1|764.1|19
1622135530000|2021-05-27 17:12:10|768.02|764.02|767.37|763.37|768.04|764.04|767.3|763.3|19
1622135540000|2021-05-27 17:12:20|767.35|763.35|767.61|763.61|767.71|763.71|767.34|763.34|22
1622135550000|2021-05-27 17:12:30|767.57|763.57|767.14|763.14|767.6|763.6|767.06|763.06|26
1622135560000|2021-05-27 17:12:40|767.1|763.1|766.92|762.92|767.11|763.11|766.86|762.86|13
1622135570000|2021-05-27 17:12:50|766.88|762.88|766.91|762.91|766.93|762.93|766.86|762.86|5
1622135580000|2021-05-27 17:13:00|766.87|762.87|767.36|763.36|767.7|763.7|766.87|762.87|21
1622135590000|2021-05-27 17:13:10|766.96|762.96|766.96|762.96|767.44|763.44|766.96|762.96|11
1622135600000|2021-05-27 17:13:20|767.54|763.54|767.61|763.61|767.61|763.61|767.5|763.5|12
1622135610000|2021-05-27 17:13:30|766.96|762.96|769.45|765.45|769.49|765.49|766.96|762.96|7
1622135620000|2021-05-27 17:13:40|769.46|765.46|769.18|765.18|769.46|765.46|769.18|765.18|10
1622135630000|2021-05-27 17:13:50|769.29|765.29|770.82|766.82|770.84|766.84|769.29|765.29|16
1622135640000|2021-05-27 17:14:00|770.81|766.81|770.52|766.52|770.86|766.86|770.4|766.4|17
1622135650000|2021-05-27 17:14:10|770.56|766.56|770.97|766.97|771.1|767.1|770.46|766.46|18
1622135660000|2021-05-27 17:14:20|770.98|766.98|770.2|766.2|771.03|767.03|770.14|766.14|24
1622135670000|2021-05-27 17:14:30|770.23|766.23|770.39|766.39|770.5|766.5|770.23|766.23|16
1622135680000|2021-05-27 17:14:40|770.4|766.4|769.86|765.86|770.4|766.4|769.78|765.78|19
1622135690000|2021-05-27 17:14:50|769.88|765.88|770.14|766.14|770.14|766.14|769.88|765.88|9
1622135700000|2021-05-27 17:15:00|770.15|766.15|768.69|764.69|770.15|766.15|768.69|764.69|20
1622135710000|2021-05-27 17:15:10|768.7|764.7|768.86|764.86|768.86|764.86|768.64|764.64|15
1622135720000|2021-05-27 17:15:20|769.21|765.21|769.01|765.01|769.65|765.65|769.01|765.01|22
1622135730000|2021-05-27 17:15:30|768.96|764.96|769.11|765.11|769.17|765.17|768.45|764.45|28
1622135740000|2021-05-27 17:15:40|769.12|765.12|769.32|765.32|769.4|765.4|769.12|765.12|15
1622135750000|2021-05-27 17:15:50|769.33|765.33|769.3|765.3|769.36|765.36|769.27|765.27|14
1622135760000|2021-05-27 17:16:00|769.32|765.32|769.04|765.04|769.32|765.32|769.02|765.02|9
1622135770000|2021-05-27 17:16:10|768.92|764.92|768.97|764.97|768.97|764.97|768.92|764.92|3
1622135780000|2021-05-27 17:16:20|768.87|764.87|768.7|764.7|768.87|764.87|768.59|764.59|11
1622135790000|2021-05-27 17:16:30|768.96|764.96|769.2|765.2|769.29|765.29|768.96|764.96|11
1622135800000|2021-05-27 17:16:40|769.04|765.04|768.85|764.85|769.07|765.07|768.67|764.67|19
1622135810000|2021-05-27 17:16:50|768.8|764.8|768.71|764.71|768.82|764.82|768.62|764.62|8
1622135820000|2021-05-27 17:17:00|768.73|764.73|769.12|765.12|769.13|765.13|768.73|764.73|14
1622135830000|2021-05-27 17:17:10|769.68|765.68|770.36|766.36|770.38|766.38|769.05|765.05|16
1622135840000|2021-05-27 17:17:20|770.35|766.35|770.31|766.31|770.35|766.35|769.97|765.97|12
1622135850000|2021-05-27 17:17:30|770.32|766.32|770.34|766.34|770.34|766.34|770.31|766.31|4
1622135860000|2021-05-27 17:17:40|770.28|766.28|769.84|765.84|770.28|766.28|769.83|765.83|9
1622135870000|2021-05-27 17:17:50|769.9|765.9|769.85|765.85|769.9|765.9|769.72|765.72|12
1622135880000|2021-05-27 17:18:00|769.87|765.87|769.86|765.86|769.99|765.99|769.86|765.86|6
1622135890000|2021-05-27 17:18:10|769.94|765.94|770.83|766.83|770.83|766.83|769.92|765.92|8
1622135900000|2021-05-27 17:18:20|770.84|766.84|771.08|767.08|771.1|767.1|770.84|766.84|9
1622135910000|2021-05-27 17:18:30|771.1|767.1|771.11|767.11|771.11|767.11|771.1|767.1|2
1622135920000|2021-05-27 17:18:40|771.08|767.08|771.16|767.16|771.16|767.16|771.08|767.08|4
1622135930000|2021-05-27 17:18:50|771.17|767.17|773|769|773.05|769.05|771.17|767.17|20
1622135940000|2021-05-27 17:19:00|772.38|768.38|773.42|769.42|774.97|770.97|772.38|768.38|9
1622135950000|2021-05-27 17:19:10|774.4|770.4|775.07|771.07|775.15|771.15|774.4|770.4|12
1622135960000|2021-05-27 17:19:20|775.11|771.11|774.56|770.56|775.26|771.26|774.21|770.21|17
1622135970000|2021-05-27 17:19:30|774.08|770.08|774.22|770.22|774.26|770.26|774.08|770.08|8
1622135980000|2021-05-27 17:19:40|774.15|770.15|774.63|770.63|774.63|770.63|774.03|770.03|17
1622135990000|2021-05-27 17:19:50|774.45|770.45|775.68|771.68|775.73|771.73|774.22|770.22|9
1622136000000|2021-05-27 17:20:00|775.66|771.66|774.87|770.87|775.66|771.66|774.76|770.76|17
1622136010000|2021-05-27 17:20:10|774.88|770.88|774.38|770.38|774.88|770.88|774.38|770.38|9
1622136020000|2021-05-27 17:20:20|774.35|770.35|774.21|770.21|774.42|770.42|774.13|770.13|15
1622136030000|2021-05-27 17:20:30|774.29|770.29|774.36|770.36|774.36|770.36|774.06|770.06|16
1622136040000|2021-05-27 17:20:40|774.52|770.52|774.36|770.36|774.58|770.58|774.36|770.36|8
1622136050000|2021-05-27 17:20:50|774.57|770.57|774.36|770.36|774.57|770.57|774.31|770.31|11
1622136060000|2021-05-27 17:21:00|774.53|770.53|774.97|770.97|775.1|771.1|774.53|770.53|11
1622136070000|2021-05-27 17:21:10|775.01|771.01|774.83|770.83|775.01|771.01|774.83|770.83|4
1622136080000|2021-05-27 17:21:20|774.75|770.75|774.44|770.44|774.75|770.75|774.44|770.44|4
1622136090000|2021-05-27 17:21:30|774.34|770.34|774.28|770.28|774.39|770.39|774.28|770.28|17
1622136100000|2021-05-27 17:21:40|774.3|770.3|774.43|770.43|774.52|770.52|774.05|770.05|20
1622136110000|2021-05-27 17:21:50|774.41|770.41|774.38|770.38|774.62|770.62|774.3|770.3|19
1622136120000|2021-05-27 17:22:00|774.39|770.39|774.37|770.37|774.51|770.51|774.37|770.37|10
1622136130000|2021-05-27 17:22:10|774.31|770.31|774.09|770.09|774.32|770.32|774.09|770.09|8
1622136140000|2021-05-27 17:22:20|774.1|770.1|775.71|771.71|776.39|772.39|774.1|770.1|23
1622136150000|2021-05-27 17:22:30|776.15|772.15|775.35|771.35|776.24|772.24|775.35|771.35|20
1622136160000|2021-05-27 17:22:40|775.34|771.34|774.99|770.99|775.34|771.34|774.67|770.67|20
1622136170000|2021-05-27 17:22:50|775|771|775.33|771.33|775.51|771.51|774.97|770.97|14
1622136180000|2021-05-27 17:23:00|775.29|771.29|775.03|771.03|775.29|771.29|775.03|771.03|9
1622136190000|2021-05-27 17:23:10|775.28|771.28|775.13|771.13|775.28|771.28|775.03|771.03|5
1622136200000|2021-05-27 17:23:20|775.03|771.03|775.3|771.3|775.3|771.3|775.03|771.03|10
1622136210000|2021-05-27 17:23:30|775.31|771.31|774.69|770.69|775.32|771.32|774.67|770.67|13
1622136220000|2021-05-27 17:23:40|774.68|770.68|774.62|770.62|774.88|770.88|774.62|770.62|9
1622136230000|2021-05-27 17:23:50|774.64|770.64|774.54|770.54|774.68|770.68|774.51|770.51|17
1622136240000|2021-05-27 17:24:00|774.55|770.55|774.59|770.59|774.59|770.59|774.49|770.49|7
1622136250000|2021-05-27 17:24:10|774.6|770.6|774.55|770.55|774.65|770.65|774.54|770.54|7
1622136260000|2021-05-27 17:24:20|774.57|770.57|774.86|770.86|774.87|770.87|774.57|770.57|11
1622136270000|2021-05-27 17:24:30|774.87|770.87|774.89|770.89|775.13|771.13|774.87|770.87|14
1622136280000|2021-05-27 17:24:40|774.87|770.87|774.79|770.79|774.87|770.87|774.72|770.72|7
1622136290000|2021-05-27 17:24:50|774.8|770.8|774.82|770.82|774.88|770.88|774.8|770.8|8
1622136300000|2021-05-27 17:25:00|774.81|770.81|774.86|770.86|774.92|770.92|774.81|770.81|11
1622136310000|2021-05-27 17:25:10|774.99|770.99|775.21|771.21|775.21|771.21|774.86|770.86|5
1622136320000|2021-05-27 17:25:20|775.63|771.63|777.06|773.06|777.07|773.07|775.63|771.63|21
1622136330000|2021-05-27 17:25:30|776.71|772.71|776.57|772.57|777.29|773.29|776.57|772.57|16
1622136340000|2021-05-27 17:25:40|776.48|772.48|776.02|772.02|776.53|772.53|776.02|772.02|11
1622136350000|2021-05-27 17:25:50|776.03|772.03|776.03|772.03|776.03|772.03|776.03|772.03|1
1622136360000|2021-05-27 17:26:00|776.05|772.05|776.05|772.05|776.05|772.05|776.05|772.05|1
1622136370000|2021-05-27 17:26:10|776.06|772.06|775.37|771.37|776.07|772.07|775.33|771.33|17
1622136380000|2021-05-27 17:26:20|775.15|771.15|775.79|771.79|775.79|771.79|775.15|771.15|19
1622136390000|2021-05-27 17:26:30|775.8|771.8|775.85|771.85|775.98|771.98|775.8|771.8|21
1622136400000|2021-05-27 17:26:40|775.84|771.84|775.86|771.86|775.87|771.87|775.84|771.84|5
1622136410000|2021-05-27 17:26:50|775.83|771.83|775.48|771.48|775.84|771.84|775.45|771.45|8
1622136420000|2021-05-27 17:27:00|775.54|771.54|775.72|771.72|775.87|771.87|775.54|771.54|18
1622136430000|2021-05-27 17:27:10|775.73|771.73|775.73|771.73|775.83|771.83|775.72|771.72|9
1622136440000|2021-05-27 17:27:20|775.77|771.77|775.24|771.24|775.77|771.77|775.24|771.24|19
1622136450000|2021-05-27 17:27:30|775.34|771.34|775.34|771.34|775.38|771.38|775.32|771.32|5
1622136460000|2021-05-27 17:27:40|775.29|771.29|775.31|771.31|775.34|771.34|775.16|771.16|11
1622136470000|2021-05-27 17:27:50|775.33|771.33|775.33|771.33|775.51|771.51|775.33|771.33|16
1622136480000|2021-05-27 17:28:00|775.35|771.35|775.17|771.17|775.35|771.35|775.16|771.16|6
1622136490000|2021-05-27 17:28:10|775.18|771.18|775.19|771.19|775.41|771.41|775.18|771.18|14
1622136500000|2021-05-27 17:28:20|775.29|771.29|775.24|771.24|775.36|771.36|775.19|771.19|6
1622136510000|2021-05-27 17:28:30|775.34|771.34|775.34|771.34|775.34|771.34|775.34|771.34|1
1622136520000|2021-05-27 17:28:40|775.35|771.35|775.19|771.19|775.37|771.37|775.19|771.19|5
1622136530000|2021-05-27 17:28:50|775.22|771.22|775.13|771.13|775.22|771.22|775.11|771.11|6
1622136540000|2021-05-27 17:29:00|775.14|771.14|775.05|771.05|775.14|771.14|775.03|771.03|11
1622136550000|2021-05-27 17:29:10|775.07|771.07|774.53|770.53|775.07|771.07|774.48|770.48|14
1622136560000|2021-05-27 17:29:20|774.25|770.25|774.34|770.34|774.37|770.37|774.25|770.25|8
1622136570000|2021-05-27 17:29:30|774.33|770.33|774.43|770.43|774.44|770.44|774.3|770.3|8
1622136580000|2021-05-27 17:29:40|774.32|770.32|774.31|770.31|774.32|770.32|774.29|770.29|3
1622136590000|2021-05-27 17:29:50|774.32|770.32|774.29|770.29|774.32|770.32|774.29|770.29|4
1622136600000|2021-05-27 17:30:00|774.31|770.31|773.84|769.84|774.32|770.32|773.84|769.84|11
1622136610000|2021-05-27 17:30:10|773.82|769.82|773.29|769.29|773.84|769.84|773.29|769.29|17
1622136620000|2021-05-27 17:30:20|773.24|769.24|772.88|768.88|773.26|769.26|772.88|768.88|14
1622136630000|2021-05-27 17:30:30|772.92|768.92|771.46|767.46|772.92|768.92|771.46|767.46|25
1622136640000|2021-05-27 17:30:40|771.49|767.49|771.41|767.41|771.52|767.52|771.33|767.33|4
1622136650000|2021-05-27 17:30:50|771.48|767.48|771.41|767.41|771.48|767.48|771.41|767.41|2
1622136660000|2021-05-27 17:31:00|771.5|767.5|771.72|767.72|771.72|767.72|771.41|767.41|6
1622136670000|2021-05-27 17:31:10|771.83|767.83|773.19|769.19|773.19|769.19|771.41|767.41|10
1622136680000|2021-05-27 17:31:20|773.13|769.13|772.64|768.64|773.16|769.16|772.64|768.64|15
1622136690000|2021-05-27 17:31:30|772.8|768.8|773.21|769.21|773.21|769.21|772.8|768.8|12
1622136700000|2021-05-27 17:31:40|772.93|768.93|773.73|769.73|774.2|770.2|772.93|768.93|13
1622136710000|2021-05-27 17:31:50|773.69|769.69|773.55|769.55|773.76|769.76|773.55|769.55|16
1622136720000|2021-05-27 17:32:00|773.58|769.58|774.74|770.74|774.83|770.83|773.52|769.52|20
1622136730000|2021-05-27 17:32:10|775.77|771.77|775.78|771.78|776.24|772.24|775.48|771.48|24
1622136740000|2021-05-27 17:32:20|775.79|771.79|775.78|771.78|775.81|771.81|775.09|771.09|10
1622136750000|2021-05-27 17:32:30|775.66|771.66|775.49|771.49|775.66|771.66|775.28|771.28|12
1622136760000|2021-05-27 17:32:40|775.28|771.28|775.41|771.41|775.61|771.61|775.28|771.28|17
1622136770000|2021-05-27 17:32:50|775.44|771.44|775.48|771.48|775.58|771.58|775.35|771.35|11
1622136780000|2021-05-27 17:33:00|775.6|771.6|775.16|771.16|775.62|771.62|775.16|771.16|20
1622136790000|2021-05-27 17:33:10|775.18|771.18|774.9|770.9|775.18|771.18|774.74|770.74|19
1622136800000|2021-05-27 17:33:20|774.91|770.91|774.65|770.65|774.94|770.94|774.65|770.65|9
1622136810000|2021-05-27 17:33:30|774.63|770.63|774.2|770.2|774.63|770.63|774.19|770.19|14
1622136820000|2021-05-27 17:33:40|774.21|770.21|774.1|770.1|774.21|770.21|774.02|770.02|14
1622136830000|2021-05-27 17:33:50|774.55|770.55|775.25|771.25|775.37|771.37|774.48|770.48|19
1622136840000|2021-05-27 17:34:00|775.23|771.23|775.54|771.54|775.54|771.54|774.95|770.95|9
1622136850000|2021-05-27 17:34:10|775.5|771.5|775.67|771.67|775.67|771.67|775.23|771.23|28
1622136860000|2021-05-27 17:34:20|775.69|771.69|775.17|771.17|775.72|771.72|775.17|771.17|21
1622136870000|2021-05-27 17:34:30|775.22|771.22|775.69|771.69|775.69|771.69|775.22|771.22|21
1622136880000|2021-05-27 17:34:40|775.65|771.65|775.6|771.6|775.7|771.7|775.53|771.53|8
1622136890000|2021-05-27 17:34:50|775.53|771.53|776.41|772.41|776.41|772.41|775.5|771.5|12
1622136900000|2021-05-27 17:35:00|776.22|772.22|776.75|772.75|777.07|773.07|776.22|772.22|12
1622136910000|2021-05-27 17:35:10|776.8|772.8|776.73|772.73|776.8|772.8|776.16|772.16|11
1622136920000|2021-05-27 17:35:20|776.74|772.74|776.76|772.76|776.76|772.76|776.47|772.47|13
1622136930000|2021-05-27 17:35:30|776.68|772.68|776.68|772.68|776.81|772.81|776.68|772.68|5
1622136940000|2021-05-27 17:35:40|776.81|772.81|776.67|772.67|777.02|773.02|776.67|772.67|10
1622136950000|2021-05-27 17:35:50|776.6|772.6|776.24|772.24|776.76|772.76|776.19|772.19|19
1622136960000|2021-05-27 17:36:00|776.45|772.45|775.93|771.93|776.45|772.45|775.8|771.8|14
1622136970000|2021-05-27 17:36:10|775.9|771.9|776.04|772.04|776.04|772.04|775.9|771.9|10
1622136980000|2021-05-27 17:36:20|775.9|771.9|775.62|771.62|775.91|771.91|775.54|771.54|15
1622136990000|2021-05-27 17:36:30|775.7|771.7|775.78|771.78|775.78|771.78|775.64|771.64|13
1622137000000|2021-05-27 17:36:40|775.83|771.83|776.38|772.38|776.38|772.38|775.83|771.83|19
1622137010000|2021-05-27 17:36:50|776.34|772.34|775.69|771.69|776.34|772.34|775.63|771.63|23
1622137020000|2021-05-27 17:37:00|775.61|771.61|776.05|772.05|776.05|772.05|775.59|771.59|15
1622137030000|2021-05-27 17:37:10|776.21|772.21|776.36|772.36|776.44|772.44|776.15|772.15|19
1622137040000|2021-05-27 17:37:20|776.43|772.43|776.4|772.4|776.44|772.44|776.38|772.38|10
1622137050000|2021-05-27 17:37:30|776.48|772.48|775.97|771.97|776.49|772.49|775.97|771.97|13
1622137060000|2021-05-27 17:37:40|775.94|771.94|775.68|771.68|775.95|771.95|775.63|771.63|15
1622137070000|2021-05-27 17:37:50|775.67|771.67|775.69|771.69|775.69|771.69|775.63|771.63|8
1622137080000|2021-05-27 17:38:00|775.58|771.58|776.17|772.17|776.37|772.37|775.58|771.58|18
1622137090000|2021-05-27 17:38:10|776.16|772.16|776.51|772.51|776.62|772.62|776.15|772.15|13
1622137100000|2021-05-27 17:38:20|776.47|772.47|776.06|772.06|776.48|772.48|776.05|772.05|12
1622137110000|2021-05-27 17:38:30|776|772|775.61|771.61|776|772|775.52|771.52|16
1622137120000|2021-05-27 17:38:40|775.76|771.76|776.11|772.11|776.13|772.13|775.72|771.72|17
1622137130000|2021-05-27 17:38:50|776.17|772.17|776.48|772.48|776.49|772.49|776.15|772.15|15
1622137140000|2021-05-27 17:39:00|776.51|772.51|777.37|773.37|777.44|773.44|776.48|772.48|20
1622137150000|2021-05-27 17:39:10|777.27|773.27|778|774|778.27|774.27|777.27|773.27|17
1622137160000|2021-05-27 17:39:20|777.96|773.96|777.88|773.88|778.01|774.01|777.84|773.84|27
1622137170000|2021-05-27 17:39:30|777.87|773.87|777.92|773.92|777.92|773.92|777.69|773.69|15
1622137180000|2021-05-27 17:39:40|777.86|773.86|777.59|773.59|777.92|773.92|777.57|773.57|11
1622137190000|2021-05-27 17:39:50|777.66|773.66|777.78|773.78|777.78|773.78|777.66|773.66|6
1622137200000|2021-05-27 17:40:00|777.75|773.75|777.57|773.57|777.75|773.75|777.51|773.51|3
1622137210000|2021-05-27 17:40:10|777.58|773.58|777.51|773.51|777.6|773.6|777.43|773.43|12
1622137220000|2021-05-27 17:40:20|777.54|773.54|777.28|773.28|777.56|773.56|777.23|773.23|20
1622137230000|2021-05-27 17:40:30|777.19|773.19|776.48|772.48|777.19|773.19|776.47|772.47|11
1622137240000|2021-05-27 17:40:40|776.4|772.4|776.53|772.53|776.53|772.53|776.08|772.08|13
1622137250000|2021-05-27 17:40:50|776.58|772.58|776.99|772.99|777.33|773.33|776.57|772.57|21
1622137260000|2021-05-27 17:41:00|776.77|772.77|777.09|773.09|777.09|773.09|776.7|772.7|14
1622137270000|2021-05-27 17:41:10|777.08|773.08|776.98|772.98|777.09|773.09|776.96|772.96|11
1622137280000|2021-05-27 17:41:20|777.05|773.05|777.33|773.33|777.35|773.35|777.05|773.05|8
1622137290000|2021-05-27 17:41:30|777.34|773.34|777.03|773.03|777.34|773.34|777.01|773.01|21
1622137300000|2021-05-27 17:41:40|777.04|773.04|776.87|772.87|777.06|773.06|776.87|772.87|9
1622137310000|2021-05-27 17:41:50|776.78|772.78|777.36|773.36|777.36|773.36|776.58|772.58|23
1622137320000|2021-05-27 17:42:00|776.94|772.94|777.59|773.59|777.75|773.75|776.94|772.94|17
1622137330000|2021-05-27 17:42:10|777.6|773.6|778.03|774.03|778.23|774.23|777.48|773.48|22
1622137340000|2021-05-27 17:42:20|777.89|773.89|777.99|773.99|778.11|774.11|777.89|773.89|7
1622137350000|2021-05-27 17:42:30|777.86|773.86|777.84|773.84|777.87|773.87|777.84|773.84|4
1622137360000|2021-05-27 17:42:40|777.81|773.81|777.84|773.84|778.01|774.01|777.81|773.81|19
1622137370000|2021-05-27 17:42:50|777.8|773.8|777.86|773.86|777.89|773.89|777.74|773.74|15
1622137380000|2021-05-27 17:43:00|777.92|773.92|778.27|774.27|778.27|774.27|777.86|773.86|7
1622137390000|2021-05-27 17:43:10|778.53|774.53|778.68|774.68|778.69|774.69|778.41|774.41|10
1622137400000|2021-05-27 17:43:20|778.69|774.69|778.7|774.7|778.7|774.7|778.6|774.6|5
1622137410000|2021-05-27 17:43:30|778.71|774.71|778.63|774.63|778.71|774.71|778.59|774.59|6
1622137420000|2021-05-27 17:43:40|778.59|774.59|778.27|774.27|778.59|774.59|778.27|774.27|20
1622137430000|2021-05-27 17:43:50|778.26|774.26|777.89|773.89|778.26|774.26|777.74|773.74|17
1622137440000|2021-05-27 17:44:00|777.92|773.92|778.66|774.66|778.66|774.66|777.92|773.92|12
1622137450000|2021-05-27 17:44:10|778.73|774.73|778.29|774.29|778.75|774.75|778.29|774.29|14
1622137460000|2021-05-27 17:44:20|778.34|774.34|778.66|774.66|778.77|774.77|778.34|774.34|13
1622137470000|2021-05-27 17:44:30|778.52|774.52|778.43|774.43|778.64|774.64|778.43|774.43|15
1622137480000|2021-05-27 17:44:40|778.52|774.52|778.51|774.51|778.53|774.53|778.51|774.51|3
1622137490000|2021-05-27 17:44:50|778.52|774.52|778.65|774.65|778.72|774.72|778.46|774.46|17
1622137500000|2021-05-27 17:45:00|778.61|774.61|778.73|774.73|778.73|774.73|778.61|774.61|7
1622137510000|2021-05-27 17:45:10|778.69|774.69|778.66|774.66|778.69|774.69|778.49|774.49|14
1622137520000|2021-05-27 17:45:20|778.67|774.67|778.26|774.26|779|775|778.23|774.23|13
1622137530000|2021-05-27 17:45:30|778.17|774.17|778.39|774.39|778.39|774.39|777.95|773.95|14
1622137540000|2021-05-27 17:45:40|778.51|774.51|778.49|774.49|778.51|774.51|778.49|774.49|2
1622137550000|2021-05-27 17:45:50|778.5|774.5|778.09|774.09|778.52|774.52|778.09|774.09|12
1622137560000|2021-05-27 17:46:00|778.11|774.11|778.33|774.33|778.33|774.33|778.11|774.11|4
1622137570000|2021-05-27 17:46:10|778.34|774.34|778.44|774.44|778.44|774.44|778.34|774.34|3
1622137580000|2021-05-27 17:46:20|778.43|774.43|778.38|774.38|778.48|774.48|778.38|774.38|12
1622137590000|2021-05-27 17:46:30|778.42|774.42|778.83|774.83|778.83|774.83|778.42|774.42|13
1622137600000|2021-05-27 17:46:40|778.84|774.84|778.93|774.93|779.27|775.27|778.83|774.83|19
1622137610000|2021-05-27 17:46:50|779.02|775.02|779.63|775.63|779.63|775.63|779.02|775.02|7
1622137620000|2021-05-27 17:47:00|779.59|775.59|779.59|775.59|779.7|775.7|779.59|775.59|3
1622137630000|2021-05-27 17:47:10|779.73|775.73|779.71|775.71|779.73|775.73|779.71|775.71|2
1622137640000|2021-05-27 17:47:20|779.73|775.73|779.77|775.77|779.77|775.77|779.6|775.6|6
1622137650000|2021-05-27 17:47:30|779.78|775.78|779.41|775.41|779.78|775.78|779.41|775.41|17
1622137660000|2021-05-27 17:47:40|779.39|775.39|779.5|775.5|779.51|775.51|779.39|775.39|14
1622137670000|2021-05-27 17:47:50|779.39|775.39|779.74|775.74|779.74|775.74|779.39|775.39|7
1622137680000|2021-05-27 17:48:00|779.75|775.75|780.35|776.35|780.35|776.35|779.75|775.75|13
1622137690000|2021-05-27 17:48:10|780.36|776.36|780.24|776.24|780.42|776.42|780.24|776.24|9
1622137700000|2021-05-27 17:48:20|780.43|776.43|780.24|776.24|780.49|776.49|780.24|776.24|14
1622137710000|2021-05-27 17:48:30|780.43|776.43|780.5|776.5|780.52|776.52|779.89|775.89|16
1622137720000|2021-05-27 17:48:40|780.54|776.54|780.66|776.66|781.11|777.11|780.52|776.52|14
1622137730000|2021-05-27 17:48:50|780.99|776.99|781.33|777.33|781.36|777.36|780.66|776.66|9
1622137740000|2021-05-27 17:49:00|780.84|776.84|780.84|776.84|781.33|777.33|780.84|776.84|3
1622137750000|2021-05-27 17:49:10|780.7|776.7|781.13|777.13|781.35|777.35|780.7|776.7|14
1622137760000|2021-05-27 17:49:20|781.17|777.17|781.36|777.36|781.36|777.36|781.17|777.17|7
1622137770000|2021-05-27 17:49:30|781.39|777.39|781.26|777.26|781.6|777.6|781.23|777.23|22
1622137780000|2021-05-27 17:49:40|781.06|777.06|781.56|777.56|781.56|777.56|781.06|777.06|23
1622137790000|2021-05-27 17:49:50|781.53|777.53|781.21|777.21|781.54|777.54|781.19|777.19|21
1622137800000|2021-05-27 17:50:00|781.23|777.23|780.78|776.78|781.23|777.23|780.78|776.78|14
1622137810000|2021-05-27 17:50:10|780.79|776.79|781.29|777.29|781.36|777.36|780.6|776.6|21
1622137820000|2021-05-27 17:50:20|781.35|777.35|781.27|777.27|781.52|777.52|781.2|777.2|16
1622137830000|2021-05-27 17:50:30|781.34|777.34|781.26|777.26|781.5|777.5|781.26|777.26|15
1622137840000|2021-05-27 17:50:40|781.32|777.32|781.08|777.08|781.32|777.32|781.05|777.05|23
1622137850000|2021-05-27 17:50:50|781.1|777.1|781.12|777.12|781.17|777.17|781.06|777.06|15
1622137860000|2021-05-27 17:51:00|781.14|777.14|781.18|777.18|781.26|777.26|781.14|777.14|16
1622137870000|2021-05-27 17:51:10|781.24|777.24|781.21|777.21|781.25|777.25|781.18|777.18|6
1622137880000|2021-05-27 17:51:20|781.28|777.28|781.45|777.45|781.59|777.59|781.28|777.28|17
1622137890000|2021-05-27 17:51:30|781.33|777.33|781.53|777.53|781.58|777.58|781.27|777.27|18
1622137900000|2021-05-27 17:51:40|781.51|777.51|781.44|777.44|781.54|777.54|781.4|777.4|8
1622137910000|2021-05-27 17:51:50|781.51|777.51|781.54|777.54|781.59|777.59|781.38|777.38|11
1622137920000|2021-05-27 17:52:00|781.51|777.51|781.41|777.41|781.56|777.56|781.21|777.21|22
1622137930000|2021-05-27 17:52:10|781.54|777.54|781.76|777.76|781.81|777.81|781.44|777.44|14
1622137940000|2021-05-27 17:52:20|781.39|777.39|780.75|776.75|781.44|777.44|780.73|776.73|22
1622137950000|2021-05-27 17:52:30|780.74|776.74|780.5|776.5|780.74|776.74|780.5|776.5|10
1622137960000|2021-05-27 17:52:40|780.44|776.44|779.96|775.96|780.46|776.46|779.9|775.9|19
1622137970000|2021-05-27 17:52:50|779.97|775.97|780.05|776.05|780.15|776.15|779.97|775.97|11
1622137980000|2021-05-27 17:53:00|780.11|776.11|780.12|776.12|780.15|776.15|780.11|776.11|6
1622137990000|2021-05-27 17:53:10|780.14|776.14|780.15|776.15|780.42|776.42|780.14|776.14|9
1622138000000|2021-05-27 17:53:20|780.24|776.24|780.73|776.73|780.73|776.73|780.24|776.24|16
1622138010000|2021-05-27 17:53:30|780.78|776.78|781.09|777.09|781.09|777.09|780.77|776.77|15
1622138020000|2021-05-27 17:53:40|781.07|777.07|781.04|777.04|781.08|777.08|781.04|777.04|5
1622138030000|2021-05-27 17:53:50|781.05|777.05|780.43|776.43|781.1|777.1|780.43|776.43|21
1622138040000|2021-05-27 17:54:00|780.42|776.42|781.24|777.24|781.24|777.24|780.42|776.42|30
1622138050000|2021-05-27 17:54:10|781.14|777.14|781.96|777.96|781.96|777.96|781.14|777.14|16
1622138060000|2021-05-27 17:54:20|781.94|777.94|781.49|777.49|781.94|777.94|781.09|777.09|17
1622138070000|2021-05-27 17:54:30|781.4|777.4|781.53|777.53|781.69|777.69|781.19|777.19|12
1622138080000|2021-05-27 17:54:40|781.49|777.49|781.4|777.4|781.56|777.56|781.36|777.36|18
1622138090000|2021-05-27 17:54:50|781.41|777.41|781.51|777.51|781.63|777.63|781.4|777.4|15
1622138100000|2021-05-27 17:55:00|781.5|777.5|781.55|777.55|781.55|777.55|781.44|777.44|11
1622138110000|2021-05-27 17:55:10|781.57|777.57|781.53|777.53|781.68|777.68|781.36|777.36|22
1622138120000|2021-05-27 17:55:20|781.47|777.47|781.47|777.47|781.59|777.59|781.33|777.33|16
1622138130000|2021-05-27 17:55:30|781.49|777.49|781.47|777.47|781.49|777.49|781.47|777.47|2
1622138140000|2021-05-27 17:55:40|781.59|777.59|781.48|777.48|781.59|777.59|781.46|777.46|5
1622138150000|2021-05-27 17:55:50|781.47|777.47|781.66|777.66|781.66|777.66|781.43|777.43|13
1622138160000|2021-05-27 17:56:00|781.54|777.54|781.99|777.99|782.09|778.09|781.48|777.48|16
1622138170000|2021-05-27 17:56:10|782.01|778.01|782|778|782.15|778.15|781.93|777.93|14
1622138180000|2021-05-27 17:56:20|782.12|778.12|781.66|777.66|782.12|778.12|781.53|777.53|15
1622138190000|2021-05-27 17:56:30|781.7|777.7|781.61|777.61|781.7|777.7|781.61|777.61|4
1622138200000|2021-05-27 17:56:40|781.92|777.92|782.02|778.02|782.02|778.02|781.92|777.92|8
1622138210000|2021-05-27 17:56:50|782.03|778.03|782.1|778.1|782.12|778.12|782|778|14
1622138220000|2021-05-27 17:57:00|782.04|778.04|782.03|778.03|782.13|778.13|782.03|778.03|11
1622138230000|2021-05-27 17:57:10|782.05|778.05|782.22|778.22|782.22|778.22|782.04|778.04|8
1622138240000|2021-05-27 17:57:20|782.23|778.23|782.19|778.19|782.23|778.23|782.19|778.19|4
1622138260000|2021-05-27 17:57:40|782.15|778.15|782.19|778.19|782.19|778.19|782.15|778.15|4
1622138270000|2021-05-27 17:57:50|782.2|778.2|782.14|778.14|782.25|778.25|782.12|778.12|9
1622138280000|2021-05-27 17:58:00|782.12|778.12|782.12|778.12|782.15|778.15|782.12|778.12|8
1622138290000|2021-05-27 17:58:10|782.11|778.11|781.7|777.7|782.11|778.11|781.65|777.65|14
1622138300000|2021-05-27 17:58:20|781.61|777.61|781.05|777.05|781.61|777.61|781.05|777.05|13
1622138310000|2021-05-27 17:58:30|781|777|780.83|776.83|781.05|777.05|780.68|776.68|4
1622138330000|2021-05-27 17:58:50|780.47|776.47|779.89|775.89|780.83|776.83|779.84|775.84|8
1622138340000|2021-05-27 17:59:00|779.9|775.9|779.93|775.93|779.93|775.93|779.88|775.88|8
1622138350000|2021-05-27 17:59:10|779.94|775.94|779.96|775.96|779.97|775.97|779.94|775.94|9
1622138360000|2021-05-27 17:59:20|779.93|775.93|779.67|775.67|779.93|775.93|779.67|775.67|12
1622138370000|2021-05-27 17:59:30|779.64|775.64|779.57|775.57|779.64|775.64|779.55|775.55|10
1622138380000|2021-05-27 17:59:40|779.54|775.54|778.79|774.79|779.54|775.54|778.79|774.79|15
1622138390000|2021-05-27 17:59:50|778.66|774.66|778.32|774.32|778.66|774.66|778.32|774.32|2
1622138400000|2021-05-27 18:00:00|778.5|774.5|778.48|774.48|778.5|774.5|778.48|774.48|2
1622138410000|2021-05-27 18:00:10|778.58|774.58|778.69|774.69|778.71|774.71|778.57|774.57|17
1622138420000|2021-05-27 18:00:20|778.74|774.74|778.11|774.11|778.76|774.76|778.04|774.04|24
1622138430000|2021-05-27 18:00:30|778.09|774.09|777.67|773.67|778.09|774.09|777.41|773.41|30
1622138440000|2021-05-27 18:00:40|777.72|773.72|777.57|773.57|777.91|773.91|777.55|773.55|17
1622138450000|2021-05-27 18:00:50|777.56|773.56|777.26|773.26|777.59|773.59|777.17|773.17|20
1622138460000|2021-05-27 18:01:00|777.25|773.25|777.32|773.32|777.32|773.32|777.25|773.25|12
1622138470000|2021-05-27 18:01:10|777.31|773.31|777.53|773.53|777.53|773.53|777.31|773.31|9
1622138480000|2021-05-27 18:01:20|777.52|773.52|777.5|773.5|777.62|773.62|777.48|773.48|13
1622138490000|2021-05-27 18:01:30|777.41|773.41|777.51|773.51|777.56|773.56|777.36|773.36|18
1622138500000|2021-05-27 18:01:40|777.67|773.67|777.64|773.64|777.73|773.73|777.64|773.64|8
1622138510000|2021-05-27 18:01:50|777.59|773.59|777.35|773.35|777.59|773.59|777.33|773.33|10
1622138520000|2021-05-27 18:02:00|777.36|773.36|777.94|773.94|778.04|774.04|777.36|773.36|16
1622138530000|2021-05-27 18:02:10|778.02|774.02|778.07|774.07|778.23|774.23|777.94|773.94|11
1622138540000|2021-05-27 18:02:20|778.09|774.09|777.9|773.9|778.09|774.09|777.83|773.83|15
1622138550000|2021-05-27 18:02:30|777.91|773.91|778.1|774.1|778.1|774.1|777.56|773.56|20
1622138560000|2021-05-27 18:02:40|778.11|774.11|778.32|774.32|778.57|774.57|778.11|774.11|8
1622138570000|2021-05-27 18:02:50|778.49|774.49|779.29|775.29|779.3|775.3|778.32|774.32|12
1622138580000|2021-05-27 18:03:00|779.18|775.18|779.17|775.17|779.19|775.19|779.17|775.17|3
1622138590000|2021-05-27 18:03:10|778.79|774.79|778.66|774.66|778.79|774.79|778.66|774.66|2
1622138600000|2021-05-27 18:03:20|778.67|774.67|778.69|774.69|778.69|774.69|778.67|774.67|3
1622138610000|2021-05-27 18:03:30|778.7|774.7|779.36|775.36|779.36|775.36|778.66|774.66|4
1622138620000|2021-05-27 18:03:40|779.55|775.55|780.12|776.12|780.12|776.12|779.36|775.36|9
1622138630000|2021-05-27 18:03:50|779.94|775.94|779.74|775.74|779.94|775.94|779.73|775.73|8
1622138640000|2021-05-27 18:04:00|779.73|775.73|779.9|775.9|779.91|775.91|779.68|775.68|9
1622138650000|2021-05-27 18:04:10|779.87|775.87|779.23|775.23|779.87|775.87|779.23|775.23|17
1622138660000|2021-05-27 18:04:20|779.24|775.24|779.37|775.37|779.39|775.39|778.98|774.98|18
1622138670000|2021-05-27 18:04:30|779.4|775.4|779.46|775.46|779.57|775.57|779.4|775.4|16
1622138680000|2021-05-27 18:04:40|779.45|775.45|779.31|775.31|779.45|775.45|779.28|775.28|14
1622138690000|2021-05-27 18:04:50|779.32|775.32|779.49|775.49|779.49|775.49|779.3|775.3|10
1622138700000|2021-05-27 18:05:00|779.5|775.5|779.5|775.5|779.5|775.5|779.49|775.49|3
1622138710000|2021-05-27 18:05:10|779.51|775.51|779.54|775.54|779.68|775.68|779.51|775.51|8
1622138720000|2021-05-27 18:05:20|779.61|775.61|779.93|775.93|779.96|775.96|779.61|775.61|6
1622138730000|2021-05-27 18:05:30|779.86|775.86|779.92|775.92|779.96|775.96|779.86|775.86|11
1622138740000|2021-05-27 18:05:40|779.93|775.93|779.74|775.74|779.97|775.97|779.74|775.74|5
1622138750000|2021-05-27 18:05:50|779.75|775.75|779.41|775.41|779.77|775.77|779.37|775.37|18
1622138760000|2021-05-27 18:06:00|779.42|775.42|779.67|775.67|779.67|775.67|779.41|775.41|7
1622138770000|2021-05-27 18:06:10|779.66|775.66|779.62|775.62|779.67|775.67|779.62|775.62|13
1622138780000|2021-05-27 18:06:20|779.63|775.63|779.23|775.23|779.63|775.63|779.22|775.22|14
1622138790000|2021-05-27 18:06:30|779.21|775.21|779.12|775.12|779.21|775.21|779.03|775.03|14
1622138800000|2021-05-27 18:06:40|779.13|775.13|779.05|775.05|779.13|775.13|779.05|775.05|9
1622138810000|2021-05-27 18:06:50|779.04|775.04|778.6|774.6|779.04|775.04|778.57|774.57|14
1622138820000|2021-05-27 18:07:00|778.59|774.59|778.54|774.54|778.6|774.6|778.54|774.54|5
1622138830000|2021-05-27 18:07:10|778.42|774.42|777.42|773.42|778.42|774.42|777.41|773.41|15
1622138840000|2021-05-27 18:07:20|777.43|773.43|777.68|773.68|777.68|773.68|777.35|773.35|27
1622138850000|2021-05-27 18:07:30|777.67|773.67|777.58|773.58|777.67|773.67|777.46|773.46|21
1622138860000|2021-05-27 18:07:40|777.33|773.33|777.52|773.52|777.52|773.52|777.33|773.33|8
1622138870000|2021-05-27 18:07:50|777.5|773.5|776.9|772.9|777.5|773.5|776.9|772.9|12
1622138880000|2021-05-27 18:08:00|776.99|772.99|777.34|773.34|777.35|773.35|776.99|772.99|13
1622138890000|2021-05-27 18:08:10|777.35|773.35|777.02|773.02|777.35|773.35|776.93|772.93|17
1622138900000|2021-05-27 18:08:20|777.06|773.06|777.1|773.1|777.3|773.3|777.03|773.03|16
1622138910000|2021-05-27 18:08:30|777.11|773.11|777.11|773.11|777.24|773.24|776.96|772.96|12
1622138920000|2021-05-27 18:08:40|777.15|773.15|777.16|773.16|777.16|773.16|777.11|773.11|6
1622138930000|2021-05-27 18:08:50|777.11|773.11|777.06|773.06|777.37|773.37|777.06|773.06|10
1622138940000|2021-05-27 18:09:00|777.11|773.11|777.12|773.12|777.12|773.12|777.11|773.11|2
1622138950000|2021-05-27 18:09:10|777.11|773.11|777.05|773.05|777.12|773.12|776.95|772.95|4
1622138960000|2021-05-27 18:09:20|776.75|772.75|776.75|772.75|776.75|772.75|776.75|772.75|1
1622138970000|2021-05-27 18:09:30|776.72|772.72|776.85|772.85|776.85|772.85|776.72|772.72|2
1622138980000|2021-05-27 18:09:40|776.77|772.77|777.74|773.74|777.74|773.74|776.77|772.77|14
1622138990000|2021-05-27 18:09:50|777.76|773.76|777.76|773.76|777.77|773.77|777.76|773.76|5
1622139000000|2021-05-27 18:10:00|777.77|773.77|777.24|773.24|777.77|773.77|777.23|773.23|7
1622139030000|2021-05-27 18:10:30|777.49|773.49|777.56|773.56|777.56|773.56|777.49|773.49|5
1622139040000|2021-05-27 18:10:40|777.57|773.57|777.49|773.49|777.57|773.57|777.46|773.46|9
1622139050000|2021-05-27 18:10:50|777|773|776.84|772.84|777.13|773.13|776.84|772.84|6
1622139060000|2021-05-27 18:11:00|776.76|772.76|776.81|772.81|777.01|773.01|776.47|772.47|21
1622139070000|2021-05-27 18:11:10|776.83|772.83|777.09|773.09|777.1|773.1|776.83|772.83|12
1622139080000|2021-05-27 18:11:20|777.1|773.1|776.98|772.98|777.5|773.5|776.94|772.94|12
1622139090000|2021-05-27 18:11:30|777.06|773.06|777.04|773.04|777.16|773.16|776.98|772.98|8
1622139100000|2021-05-27 18:11:40|777.03|773.03|777.21|773.21|777.24|773.24|777.03|773.03|9
1622139110000|2021-05-27 18:11:50|777.32|773.32|777.32|773.32|777.42|773.42|777.32|773.32|6
1622139120000|2021-05-27 18:12:00|777.47|773.47|777.32|773.32|777.47|773.47|777.32|773.32|4
1622139130000|2021-05-27 18:12:10|777.63|773.63|777.75|773.75|777.75|773.75|777.52|773.52|11
1622139140000|2021-05-27 18:12:20|777.71|773.71|777.39|773.39|777.75|773.75|777.39|773.39|20
1622139150000|2021-05-27 18:12:30|777.4|773.4|777.42|773.42|777.47|773.47|777.37|773.37|10
1622139160000|2021-05-27 18:12:40|777.43|773.43|777.33|773.33|777.44|773.44|777.29|773.29|8
1622139170000|2021-05-27 18:12:50|777.4|773.4|777.19|773.19|777.43|773.43|777.18|773.18|19
1622139180000|2021-05-27 18:13:00|777.2|773.2|777.33|773.33|777.36|773.36|777.14|773.14|11
1622139190000|2021-05-27 18:13:10|777.36|773.36|777.31|773.31|777.36|773.36|777.31|773.31|5
1622139220000|2021-05-27 18:13:40|777.36|773.36|777.36|773.36|777.36|773.36|777.36|773.36|1
1622139230000|2021-05-27 18:13:50|777.34|773.34|777.21|773.21|777.35|773.35|777.21|773.21|6
1622139240000|2021-05-27 18:14:00|777.06|773.06|777.09|773.09|777.15|773.15|777.06|773.06|8
1622139250000|2021-05-27 18:14:10|777.28|773.28|777.57|773.57|777.57|773.57|777.28|773.28|10
1622139260000|2021-05-27 18:14:20|777.63|773.63|777.69|773.69|777.95|773.95|777.59|773.59|13
1622139270000|2021-05-27 18:14:30|777.7|773.7|777.7|773.7|777.71|773.71|777.7|773.7|5
1622139280000|2021-05-27 18:14:40|777.65|773.65|777.26|773.26|777.65|773.65|777.26|773.26|8
1622139290000|2021-05-27 18:14:50|777.25|773.25|777.55|773.55|777.56|773.56|777.25|773.25|17
1622139300000|2021-05-27 18:15:00|777.56|773.56|777.53|773.53|777.56|773.56|777.52|773.52|9
1622139310000|2021-05-27 18:15:10|777.47|773.47|777.11|773.11|777.47|773.47|777.08|773.08|15
1622139320000|2021-05-27 18:15:20|777.12|773.12|776.38|772.38|777.13|773.13|776.36|772.36|22
1622139330000|2021-05-27 18:15:30|776.36|772.36|775.87|771.87|776.36|772.36|775.81|771.81|14
1622139340000|2021-05-27 18:15:40|775.83|771.83|775.85|771.85|775.96|771.96|775.83|771.83|9
1622139350000|2021-05-27 18:15:50|775.89|771.89|775.42|771.42|775.94|771.94|775.42|771.42|13
1622139360000|2021-05-27 18:16:00|775.41|771.41|774.63|770.63|775.41|771.41|774.63|770.63|17
1622139370000|2021-05-27 18:16:10|774.64|770.64|774.57|770.57|774.65|770.65|774.53|770.53|8
1622139380000|2021-05-27 18:16:20|774.59|770.59|774.64|770.64|774.96|770.96|774.57|770.57|17
1622139390000|2021-05-27 18:16:30|774.65|770.65|774.09|770.09|774.65|770.65|774.09|770.09|9
1622139400000|2021-05-27 18:16:40|774.1|770.1|774.25|770.25|774.3|770.3|774.1|770.1|10
1622139410000|2021-05-27 18:16:50|774.09|770.09|773.85|769.85|774.09|770.09|773.84|769.84|9
1622139420000|2021-05-27 18:17:00|773.81|769.81|773.8|769.8|773.98|769.98|773.8|769.8|13
1622139430000|2021-05-27 18:17:10|773.81|769.81|773.74|769.74|773.83|769.83|773.73|769.73|13
1622139440000|2021-05-27 18:17:20|773.72|769.72|773.64|769.64|773.74|769.74|773.38|769.38|22
1622139450000|2021-05-27 18:17:30|773.62|769.62|773.21|769.21|773.62|769.62|773.2|769.2|11
1622139460000|2021-05-27 18:17:40|773.22|769.22|773|769|773.22|769.22|772.93|768.93|6
1622139470000|2021-05-27 18:17:50|773.03|769.03|773.01|769.01|773.1|769.1|773.01|769.01|6
1622139480000|2021-05-27 18:18:00|773.04|769.04|773.04|769.04|773.15|769.15|773.04|769.04|7
1622139490000|2021-05-27 18:18:10|773.03|769.03|772.96|768.96|773.04|769.04|772.91|768.91|13
1622139500000|2021-05-27 18:18:20|773.01|769.01|772.96|768.96|773.01|769.01|772.96|768.96|2
1622139510000|2021-05-27 18:18:30|773.04|769.04|774.25|770.25|774.31|770.31|773.04|769.04|20
1622139520000|2021-05-27 18:18:40|774.23|770.23|774.27|770.27|774.4|770.4|774.11|770.11|19
1622139530000|2021-05-27 18:18:50|774.28|770.28|774.1|770.1|774.37|770.37|774.1|770.1|15
1622139540000|2021-05-27 18:19:00|774.07|770.07|773.86|769.86|774.1|770.1|773.78|769.78|22
1622139550000|2021-05-27 18:19:10|773.89|769.89|774.08|770.08|774.08|770.08|773.85|769.85|9
1622139560000|2021-05-27 18:19:20|774.02|770.02|774.37|770.37|774.38|770.38|774.02|770.02|11
1622139570000|2021-05-27 18:19:30|774.38|770.38|774.43|770.43|774.43|770.43|774.24|770.24|6
1622139580000|2021-05-27 18:19:40|774.24|770.24|774.62|770.62|774.62|770.62|774.24|770.24|10
1622139590000|2021-05-27 18:19:50|774.24|770.24|776.18|772.18|776.36|772.36|774.24|770.24|12
1622139600000|2021-05-27 18:20:00|776.2|772.2|775.72|771.72|776.24|772.24|775.72|771.72|11
1622139620000|2021-05-27 18:20:20|775.52|771.52|776.27|772.27|776.27|772.27|775.52|771.52|9
1622139630000|2021-05-27 18:20:30|776.25|772.25|775.85|771.85|776.27|772.27|775.81|771.81|13
1622139640000|2021-05-27 18:20:40|775.86|771.86|776.03|772.03|776.18|772.18|775.86|771.86|10
1622139650000|2021-05-27 18:20:50|776.07|772.07|775.75|771.75|776.07|772.07|775.7|771.7|10
1622139660000|2021-05-27 18:21:00|775.77|771.77|775.77|771.77|775.9|771.9|775.58|771.58|11
1622139670000|2021-05-27 18:21:10|775.81|771.81|776.03|772.03|776.03|772.03|775.69|771.69|7
1622139680000|2021-05-27 18:21:20|776.02|772.02|775.66|771.66|776.06|772.06|775.61|771.61|18
1622139690000|2021-05-27 18:21:30|775.69|771.69|775.21|771.21|775.72|771.72|775.21|771.21|11
1622139700000|2021-05-27 18:21:40|775.28|771.28|774.71|770.71|775.28|771.28|774.71|770.71|20
1622139710000|2021-05-27 18:21:50|774.67|770.67|774.31|770.31|774.67|770.67|774.31|770.31|15
1622139720000|2021-05-27 18:22:00|774.28|770.28|774.79|770.79|774.84|770.84|774.28|770.28|10
1622139730000|2021-05-27 18:22:10|774.77|770.77|774.78|770.78|774.78|770.78|774.76|770.76|5
1622139740000|2021-05-27 18:22:20|774.79|770.79|774.77|770.77|774.79|770.79|774.77|770.77|2
1622139750000|2021-05-27 18:22:30|774.8|770.8|774.95|770.95|774.95|770.95|774.79|770.79|7
1622139760000|2021-05-27 18:22:40|774.97|770.97|774.97|770.97|774.99|770.99|774.96|770.96|6
1622139770000|2021-05-27 18:22:50|774.82|770.82|774.2|770.2|774.82|770.82|774.2|770.2|9
1622139780000|2021-05-27 18:23:00|774.23|770.23|774.1|770.1|774.46|770.46|774.09|770.09|16
1622139790000|2021-05-27 18:23:10|774.21|770.21|773.52|769.52|774.25|770.25|773.37|769.37|20
1622139800000|2021-05-27 18:23:20|773.57|769.57|773.36|769.36|773.59|769.59|773.29|769.29|19
1622139810000|2021-05-27 18:23:30|773.38|769.38|773.29|769.29|773.38|769.38|773.28|769.28|13
1622139820000|2021-05-27 18:23:40|772.93|768.93|772.67|768.67|772.94|768.94|772.66|768.66|14
1622139830000|2021-05-27 18:23:50|772.71|768.71|772.73|768.73|772.73|768.73|772.48|768.48|10
1622139840000|2021-05-27 18:24:00|772.59|768.59|773.34|769.34|773.34|769.34|772.59|768.59|17
1622139850000|2021-05-27 18:24:10|773.52|769.52|773.5|769.5|773.63|769.63|773.4|769.4|13
1622139860000|2021-05-27 18:24:20|773.51|769.51|774.06|770.06|774.37|770.37|773.34|769.34|15
1622139870000|2021-05-27 18:24:30|774.03|770.03|773.88|769.88|774.03|770.03|773.88|769.88|4
1622139880000|2021-05-27 18:24:40|774.01|770.01|774.05|770.05|774.05|770.05|774.01|770.01|3
1622139890000|2021-05-27 18:24:50|774.21|770.21|774.31|770.31|774.86|770.86|773.84|769.84|11
1622139900000|2021-05-27 18:25:00|774.27|770.27|774.56|770.56|774.69|770.69|774.27|770.27|9
1622139910000|2021-05-27 18:25:10|774.71|770.71|775.46|771.46|775.46|771.46|774.71|770.71|13
1622139920000|2021-05-27 18:25:20|775.24|771.24|775.56|771.56|775.56|771.56|775.08|771.08|18
1622139930000|2021-05-27 18:25:30|775.6|771.6|775.95|771.95|775.95|771.95|775.43|771.43|13
1622139940000|2021-05-27 18:25:40|775.97|771.97|775.97|771.97|775.99|771.99|775.95|771.95|6
1622139950000|2021-05-27 18:25:50|775.98|771.98|775.83|771.83|775.98|771.98|775.78|771.78|10
1622139960000|2021-05-27 18:26:00|775.65|771.65|775.26|771.26|775.65|771.65|775.26|771.26|21
1622139970000|2021-05-27 18:26:10|775.16|771.16|774.97|770.97|775.17|771.17|774.97|770.97|9
1622139980000|2021-05-27 18:26:20|774.98|770.98|774.54|770.54|774.98|770.98|774.52|770.52|13
1622139990000|2021-05-27 18:26:30|774.55|770.55|774.41|770.41|774.59|770.59|774.36|770.36|18
1622140000000|2021-05-27 18:26:40|774.42|770.42|774.36|770.36|774.65|770.65|774.29|770.29|14
1622140010000|2021-05-27 18:26:50|774.3|770.3|774.12|770.12|774.3|770.3|774.12|770.12|8
1622140020000|2021-05-27 18:27:00|774.22|770.22|774.16|770.16|774.38|770.38|774.16|770.16|6
1622140030000|2021-05-27 18:27:10|774.17|770.17|774.22|770.22|774.39|770.39|774.17|770.17|14
1622140040000|2021-05-27 18:27:20|774.21|770.21|774.08|770.08|774.21|770.21|774.03|770.03|6
1622140050000|2021-05-27 18:27:30|774.09|770.09|774.08|770.08|774.12|770.12|774.08|770.08|4
1622140060000|2021-05-27 18:27:40|774.13|770.13|774.11|770.11|774.13|770.13|774.11|770.11|3
1622140070000|2021-05-27 18:27:50|774.08|770.08|774.38|770.38|774.59|770.59|773.93|769.93|19
1622140080000|2021-05-27 18:28:00|774.02|770.02|773.94|769.94|774.02|770.02|773.84|769.84|14
1622140090000|2021-05-27 18:28:10|773.95|769.95|773.21|769.21|773.96|769.96|773.2|769.2|20
1622140100000|2021-05-27 18:28:20|773.23|769.23|773.17|769.17|773.24|769.24|773.17|769.17|17
1622140110000|2021-05-27 18:28:30|773.18|769.18|772.85|768.85|773.21|769.21|772.84|768.84|19
1622140120000|2021-05-27 18:28:40|772.84|768.84|772.64|768.64|772.84|768.84|772.58|768.58|13
1622140130000|2021-05-27 18:28:50|772.65|768.65|772.35|768.35|772.86|768.86|772.35|768.35|11
1622140140000|2021-05-27 18:29:00|772.31|768.31|771.52|767.52|772.36|768.36|771.5|767.5|19
1622140150000|2021-05-27 18:29:10|771.57|767.57|771.63|767.63|771.75|767.75|771.57|767.57|18
1622140160000|2021-05-27 18:29:20|771.65|767.65|771.7|767.7|771.85|767.85|771.65|767.65|16
1622140170000|2021-05-27 18:29:30|771.69|767.69|771.62|767.62|771.69|767.69|771.38|767.38|9
1622140180000|2021-05-27 18:29:40|771.65|767.65|771.65|767.65|771.74|767.74|771.65|767.65|7
1622140190000|2021-05-27 18:29:50|771.75|767.75|771.54|767.54|771.75|767.75|771.46|767.46|27
1622140200000|2021-05-27 18:30:00|771.52|767.52|771.72|767.72|772.01|768.01|771.34|767.34|19
1622140210000|2021-05-27 18:30:10|771.87|767.87|772.33|768.33|772.33|768.33|771.76|767.76|14
1622140220000|2021-05-27 18:30:20|772.44|768.44|772.38|768.38|772.44|768.44|772.38|768.38|2
1622140230000|2021-05-27 18:30:30|772.48|768.48|772.21|768.21|772.64|768.64|772.21|768.21|10
1622140240000|2021-05-27 18:30:40|772.09|768.09|772.2|768.2|772.21|768.21|772.08|768.08|10
1622140250000|2021-05-27 18:30:50|772.19|768.19|772.12|768.12|772.23|768.23|772.12|768.12|15
1622140260000|2021-05-27 18:31:00|772.14|768.14|771.7|767.7|772.16|768.16|771.7|767.7|13
1622140270000|2021-05-27 18:31:10|771.69|767.69|771.02|767.02|771.76|767.76|771.01|767.01|15
1622140280000|2021-05-27 18:31:20|770.89|766.89|770.46|766.46|770.89|766.89|770.3|766.3|21
1622140290000|2021-05-27 18:31:30|770.49|766.49|770.11|766.11|770.49|766.49|770.05|766.05|20
1622140300000|2021-05-27 18:31:40|770.12|766.12|769.58|765.58|770.12|766.12|769.58|765.58|15
1622140310000|2021-05-27 18:31:50|769.63|765.63|769.1|765.1|769.63|765.63|769.1|765.1|16
1622140320000|2021-05-27 18:32:00|769.13|765.13|768.93|764.93|769.22|765.22|768.93|764.93|21
1622140330000|2021-05-27 18:32:10|768.92|764.92|767.94|763.94|768.93|764.93|767.89|763.89|27
1622140340000|2021-05-27 18:32:20|768|764|767.98|763.98|768.22|764.22|767.98|763.98|20
1622140350000|2021-05-27 18:32:30|767.99|763.99|767.78|763.78|767.99|763.99|767.76|763.76|11
1622140360000|2021-05-27 18:32:40|767.77|763.77|767.57|763.57|767.77|763.77|767.54|763.54|8
1622140370000|2021-05-27 18:32:50|767.56|763.56|768.08|764.08|768.16|764.16|767.53|763.53|15
1622140380000|2021-05-27 18:33:00|768.09|764.09|768.42|764.42|768.55|764.55|767.78|763.78|7
1622140390000|2021-05-27 18:33:10|768.44|764.44|768.49|764.49|768.82|764.82|767.78|763.78|15
1622140400000|2021-05-27 18:33:20|769.13|765.13|769.38|765.38|769.39|765.39|769.13|765.13|6
1622140410000|2021-05-27 18:33:30|769.31|765.31|769.58|765.58|769.59|765.59|769.31|765.31|11
1622140420000|2021-05-27 18:33:40|769.31|765.31|769.31|765.31|769.61|765.61|769.31|765.31|7
1622140430000|2021-05-27 18:33:50|769.42|765.42|769.42|765.42|769.42|765.42|769.42|765.42|1
1622140440000|2021-05-27 18:34:00|769.31|765.31|769.74|765.74|769.96|765.96|769.31|765.31|22
1622140450000|2021-05-27 18:34:10|769.96|765.96|770.75|766.75|771.06|767.06|769.96|765.96|18
1622140460000|2021-05-27 18:34:20|770.88|766.88|772.47|768.47|772.85|768.85|770.88|766.88|15
1622140470000|2021-05-27 18:34:30|772.35|768.35|771.53|767.53|772.35|768.35|770.88|766.88|20
1622140480000|2021-05-27 18:34:40|771.3|767.3|772.45|768.45|772.45|768.45|771.3|767.3|12
1622140490000|2021-05-27 18:34:50|772.54|768.54|772.8|768.8|772.85|768.85|772.44|768.44|11
1622140500000|2021-05-27 18:35:00|772.83|768.83|772.26|768.26|772.89|768.89|772.06|768.06|23
1622140510000|2021-05-27 18:35:10|772.36|768.36|772.8|768.8|772.97|768.97|772.36|768.36|16
1622140520000|2021-05-27 18:35:20|772.91|768.91|772.7|768.7|772.91|768.91|772.67|768.67|7
1622140530000|2021-05-27 18:35:30|772.76|768.76|773.17|769.17|773.17|769.17|772.69|768.69|13
1622140540000|2021-05-27 18:35:40|773.13|769.13|773.64|769.64|773.7|769.7|773.13|769.13|22
1622140550000|2021-05-27 18:35:50|773.34|769.34|773.04|769.04|773.34|769.34|772.97|768.97|24
1622140560000|2021-05-27 18:36:00|772.98|768.98|771.81|767.81|772.99|768.99|771.81|767.81|19
1622140570000|2021-05-27 18:36:10|771.82|767.82|771.9|767.9|771.9|767.9|771.64|767.64|14
1622140580000|2021-05-27 18:36:20|771.92|767.92|771.89|767.89|772.2|768.2|771.86|767.86|16
1622140590000|2021-05-27 18:36:30|771.88|767.88|770.73|766.73|771.88|767.88|770.73|766.73|24
1622140600000|2021-05-27 18:36:40|770.84|766.84|770.84|766.84|770.84|766.84|770.36|766.36|7
1622140610000|2021-05-27 18:36:50|770.85|766.85|770.9|766.9|770.98|766.98|770.85|766.85|22
1622140620000|2021-05-27 18:37:00|770.91|766.91|770.34|766.34|770.91|766.91|770.34|766.34|11
1622140630000|2021-05-27 18:37:10|770.2|766.2|771.06|767.06|771.06|767.06|770.2|766.2|23
1622140640000|2021-05-27 18:37:20|771.08|767.08|771.28|767.28|771.85|767.85|771.08|767.08|18
1622140650000|2021-05-27 18:37:30|771.18|767.18|770.82|766.82|771.18|767.18|770.82|766.82|19
1622140660000|2021-05-27 18:37:40|770.79|766.79|771.67|767.67|771.67|767.67|770.79|766.79|24
1622140670000|2021-05-27 18:37:50|771.84|767.84|771.48|767.48|771.98|767.98|771.46|767.46|17
1622140680000|2021-05-27 18:38:00|771.53|767.53|771.93|767.93|771.93|767.93|771.52|767.52|24
1622140690000|2021-05-27 18:38:10|771.94|767.94|772.9|768.9|772.9|768.9|771.93|767.93|21
1622140700000|2021-05-27 18:38:20|772.91|768.91|772.59|768.59|772.91|768.91|772.45|768.45|21
1622140710000|2021-05-27 18:38:30|772.6|768.6|772.41|768.41|772.71|768.71|772.41|768.41|16
1622140720000|2021-05-27 18:38:40|772.4|768.4|771.74|767.74|772.4|768.4|771.74|767.74|12
1622140730000|2021-05-27 18:38:50|771.54|767.54|771.1|767.1|771.59|767.59|770.87|766.87|16
1622140740000|2021-05-27 18:39:00|771.11|767.11|770.98|766.98|771.12|767.12|770.92|766.92|9
1622140750000|2021-05-27 18:39:10|770.99|766.99|770.91|766.91|771.16|767.16|770.86|766.86|24
1622140760000|2021-05-27 18:39:20|770.92|766.92|769.92|765.92|770.92|766.92|769.92|765.92|21
1622140770000|2021-05-27 18:39:30|769.91|765.91|769.73|765.73|770|766|769.73|765.73|18
1622140780000|2021-05-27 18:39:40|769.72|765.72|769.72|765.72|770.01|766.01|769.47|765.47|23
1622140790000|2021-05-27 18:39:50|769.66|765.66|770.15|766.15|770.15|766.15|769.48|765.48|18
1622140800000|2021-05-27 18:40:00|770.17|766.17|770.21|766.21|770.21|766.21|770.13|766.13|17
1622140810000|2021-05-27 18:40:10|770.17|766.17|770.36|766.36|770.42|766.42|770.13|766.13|15
1622140820000|2021-05-27 18:40:20|770.19|766.19|769.87|765.87|770.23|766.23|769.87|765.87|19
1622140830000|2021-05-27 18:40:30|769.95|765.95|770.15|766.15|770.17|766.17|769.95|765.95|12
1622140840000|2021-05-27 18:40:40|770.16|766.16|770.01|766.01|770.55|766.55|770.01|766.01|20
1622140850000|2021-05-27 18:40:50|769.98|765.98|770.08|766.08|770.08|766.08|769.85|765.85|16
1622140860000|2021-05-27 18:41:00|770.1|766.1|770.26|766.26|770.27|766.27|770.1|766.1|6
1622140870000|2021-05-27 18:41:10|770.48|766.48|770.54|766.54|770.96|766.96|770.37|766.37|20
1622140880000|2021-05-27 18:41:20|770.65|766.65|770.42|766.42|770.65|766.65|770.32|766.32|15
1622140890000|2021-05-27 18:41:30|770.43|766.43|770.13|766.13|770.59|766.59|770.1|766.1|19
1622140900000|2021-05-27 18:41:40|770.14|766.14|770.67|766.67|770.67|766.67|770.13|766.13|13
1622140910000|2021-05-27 18:41:50|770.68|766.68|771.37|767.37|771.37|767.37|770.5|766.5|17
1622140920000|2021-05-27 18:42:00|771.47|767.47|771.44|767.44|771.47|767.47|771.41|767.41|10
1622140930000|2021-05-27 18:42:10|771.54|767.54|771.69|767.69|771.71|767.71|771.54|767.54|15
1622140940000|2021-05-27 18:42:20|771.59|767.59|771.56|767.56|771.59|767.59|771.33|767.33|19
1622140950000|2021-05-27 18:42:30|771.61|767.61|771.24|767.24|771.61|767.61|771.2|767.2|23
1622140960000|2021-05-27 18:42:40|771.23|767.23|770.94|766.94|771.34|767.34|770.94|766.94|19
1622140970000|2021-05-27 18:42:50|770.75|766.75|770.92|766.92|770.93|766.93|770.36|766.36|17
1622140980000|2021-05-27 18:43:00|770.9|766.9|771.06|767.06|771.08|767.08|770.9|766.9|13
1622140990000|2021-05-27 18:43:10|771.05|767.05|771.06|767.06|771.12|767.12|771.02|767.02|12
1622141000000|2021-05-27 18:43:20|771.05|767.05|771.33|767.33|771.33|767.33|770.98|766.98|12
1622141010000|2021-05-27 18:43:30|771.42|767.42|771.19|767.19|771.44|767.44|771.12|767.12|24
1622141020000|2021-05-27 18:43:40|771.17|767.17|771.13|767.13|771.17|767.17|771.12|767.12|9
1622141030000|2021-05-27 18:43:50|771.12|767.12|770.75|766.75|771.14|767.14|770.75|766.75|18
1622141040000|2021-05-27 18:44:00|770.71|766.71|770.96|766.96|770.96|766.96|770.69|766.69|14
1622141050000|2021-05-27 18:44:10|770.97|766.97|771.15|767.15|771.18|767.18|770.97|766.97|16
1622141060000|2021-05-27 18:44:20|771.16|767.16|771.18|767.18|771.33|767.33|771.16|767.16|12
1622141070000|2021-05-27 18:44:30|771.65|767.65|771.39|767.39|771.65|767.65|771.37|767.37|5
1622141080000|2021-05-27 18:44:40|771.65|767.65|771.53|767.53|771.65|767.65|771.19|767.19|16
1622141090000|2021-05-27 18:44:50|771.6|767.6|772.21|768.21|772.21|768.21|771.6|767.6|13
1622141100000|2021-05-27 18:45:00|772.23|768.23|772.23|768.23|772.24|768.24|772.21|768.21|6
1622141110000|2021-05-27 18:45:10|772.24|768.24|772.42|768.42|772.58|768.58|772.21|768.21|13
1622141120000|2021-05-27 18:45:20|772.6|768.6|773.06|769.06|773.06|769.06|772.42|768.42|5
1622141130000|2021-05-27 18:45:30|773.28|769.28|773.66|769.66|773.66|769.66|773.28|769.28|6
1622141140000|2021-05-27 18:45:40|773.7|769.7|774.14|770.14|774.23|770.23|773.47|769.47|9
1622141150000|2021-05-27 18:45:50|774.29|770.29|774.76|770.76|775.07|771.07|774.29|770.29|15
1622141160000|2021-05-27 18:46:00|774.8|770.8|773.85|769.85|774.83|770.83|773.85|769.85|25
1622141170000|2021-05-27 18:46:10|773.86|769.86|773.86|769.86|773.97|769.97|773.72|769.72|13
1622141180000|2021-05-27 18:46:20|773.87|769.87|774.5|770.5|774.5|770.5|773.87|769.87|21
1622141190000|2021-05-27 18:46:30|774.3|770.3|773.83|769.83|774.72|770.72|773.83|769.83|25
1622141200000|2021-05-27 18:46:40|773.97|769.97|774|770|774.29|770.29|773.94|769.94|22
1622141210000|2021-05-27 18:46:50|774.01|770.01|774.07|770.07|774.08|770.08|773.81|769.81|17
1622141220000|2021-05-27 18:47:00|774.06|770.06|773.06|769.06|774.06|770.06|773.06|769.06|20
1622141230000|2021-05-27 18:47:10|773.04|769.04|773.19|769.19|773.21|769.21|773.02|769.02|5
1622141240000|2021-05-27 18:47:20|773.27|769.27|772.66|768.66|773.27|769.27|772.66|768.66|12
1622141250000|2021-05-27 18:47:30|772.67|768.67|771.92|767.92|772.68|768.68|771.91|767.91|16
1622141260000|2021-05-27 18:47:40|771.91|767.91|772.02|768.02|772.41|768.41|771.88|767.88|14
1622141270000|2021-05-27 18:47:50|772.1|768.1|772.28|768.28|772.29|768.29|771.97|767.97|19
1622141280000|2021-05-27 18:48:00|772.27|768.27|772.86|768.86|772.86|768.86|772.22|768.22|21
1622141290000|2021-05-27 18:48:10|772.89|768.89|774.19|770.19|774.19|770.19|772.89|768.89|30
1622141300000|2021-05-27 18:48:20|774.2|770.2|774.07|770.07|774.3|770.3|774.05|770.05|20
1622141310000|2021-05-27 18:48:30|774.09|770.09|773.54|769.54|774.11|770.11|773.52|769.52|11
1622141320000|2021-05-27 18:48:40|773.52|769.52|774.1|770.1|774.1|770.1|773.52|769.52|11
1622141330000|2021-05-27 18:48:50|774.24|770.24|773.97|769.97|774.24|770.24|773.96|769.96|17
1622141340000|2021-05-27 18:49:00|773.88|769.88|773.94|769.94|774.04|770.04|773.85|769.85|13
1622141350000|2021-05-27 18:49:10|773.96|769.96|775.04|771.04|775.04|771.04|773.92|769.92|24
1622141360000|2021-05-27 18:49:20|775.05|771.05|774.66|770.66|775.22|771.22|774.66|770.66|24
1622141370000|2021-05-27 18:49:30|774.64|770.64|774.59|770.59|774.74|770.74|774.45|770.45|16
1622141380000|2021-05-27 18:49:40|774.61|770.61|775.06|771.06|775.06|771.06|774.61|770.61|11
1622141390000|2021-05-27 18:49:50|775.07|771.07|775.02|771.02|775.29|771.29|775.01|771.01|7
1622141400000|2021-05-27 18:50:00|775.1|771.1|775.47|771.47|775.48|771.48|775.1|771.1|7
1622141410000|2021-05-27 18:50:10|775.48|771.48|775.26|771.26|775.49|771.49|775.23|771.23|9
1622141420000|2021-05-27 18:50:20|775.89|771.89|776.13|772.13|776.52|772.52|775.89|771.89|16
1622141430000|2021-05-27 18:50:30|776.03|772.03|775.63|771.63|776.03|772.03|775.6|771.6|22
1622141440000|2021-05-27 18:50:40|775.57|771.57|775.88|771.88|775.88|771.88|775.41|771.41|15
1622141450000|2021-05-27 18:50:50|775.89|771.89|776.38|772.38|776.38|772.38|775.89|771.89|18
1622141460000|2021-05-27 18:51:00|776.39|772.39|776.06|772.06|776.41|772.41|776.06|772.06|17
1622141470000|2021-05-27 18:51:10|776.02|772.02|775.8|771.8|776.02|772.02|775.73|771.73|7
1622141480000|2021-05-27 18:51:20|775.81|771.81|775.5|771.5|775.81|771.81|775.5|771.5|7
1622141490000|2021-05-27 18:51:30|775.43|771.43|775.35|771.35|775.43|771.43|775.32|771.32|5
1622141500000|2021-05-27 18:51:40|775.36|771.36|775.88|771.88|775.91|771.91|775.36|771.36|15
1622141510000|2021-05-27 18:51:50|775.86|771.86|775.86|771.86|775.87|771.87|775.61|771.61|10
1622141520000|2021-05-27 18:52:00|775.88|771.88|776.04|772.04|776.06|772.06|775.88|771.88|22
1622141530000|2021-05-27 18:52:10|776.03|772.03|775.94|771.94|776.03|772.03|775.94|771.94|11
1622141540000|2021-05-27 18:52:20|775.97|771.97|776.02|772.02|776.02|772.02|775.92|771.92|9
1622141550000|2021-05-27 18:52:30|776.05|772.05|775.65|771.65|776.08|772.08|775.65|771.65|15
1622141560000|2021-05-27 18:52:40|775.64|771.64|776.04|772.04|776.04|772.04|775.41|771.41|15
1622141570000|2021-05-27 18:52:50|776.05|772.05|775.93|771.93|776.12|772.12|775.93|771.93|19
1622141580000|2021-05-27 18:53:00|775.87|771.87|775.65|771.65|775.87|771.87|775.61|771.61|15
1622141590000|2021-05-27 18:53:10|775.63|771.63|776.09|772.09|776.11|772.11|775.32|771.32|24
1622141600000|2021-05-27 18:53:20|776.12|772.12|775.7|771.7|776.15|772.15|775.7|771.7|21
1622141610000|2021-05-27 18:53:30|775.73|771.73|775.12|771.12|775.73|771.73|775.12|771.12|17
1622141620000|2021-05-27 18:53:40|775.31|771.31|775.67|771.67|775.68|771.68|775.3|771.3|22
1622141630000|2021-05-27 18:53:50|775.66|771.66|775.1|771.1|775.66|771.66|775.07|771.07|30
1622141640000|2021-05-27 18:54:00|775.11|771.11|775.07|771.07|775.19|771.19|775.03|771.03|18
1622141650000|2021-05-27 18:54:10|775.14|771.14|775|771|775.17|771.17|775|771|9
1622141660000|2021-05-27 18:54:20|774.99|770.99|774.94|770.94|775.06|771.06|774.93|770.93|13
1622141670000|2021-05-27 18:54:30|774.92|770.92|775|771|775|771|774.92|770.92|3
1622141680000|2021-05-27 18:54:40|774.84|770.84|774.44|770.44|774.84|770.84|774.4|770.4|18
1622141690000|2021-05-27 18:54:50|774.36|770.36|774.45|770.45|774.49|770.49|774.16|770.16|15
1622141700000|2021-05-27 18:55:00|774.47|770.47|775.01|771.01|775.01|771.01|774.47|770.47|19
1622141710000|2021-05-27 18:55:10|775.12|771.12|775.33|771.33|775.33|771.33|775.12|771.12|13
1622141720000|2021-05-27 18:55:20|775.41|771.41|775.39|771.39|775.68|771.68|775.38|771.38|19
1622141730000|2021-05-27 18:55:30|775.41|771.41|774.46|770.46|775.41|771.41|774.37|770.37|19
1622141740000|2021-05-27 18:55:40|774.47|770.47|774.72|770.72|774.78|770.78|774.47|770.47|13
1622141750000|2021-05-27 18:55:50|774.73|770.73|774.68|770.68|774.74|770.74|774.65|770.65|12
1622141760000|2021-05-27 18:56:00|774.69|770.69|774.21|770.21|774.69|770.69|774.2|770.2|16
1622141770000|2021-05-27 18:56:10|774.24|770.24|774.21|770.21|774.24|770.24|774.21|770.21|3
1622141780000|2021-05-27 18:56:20|774.07|770.07|774.05|770.05|774.07|770.07|774.05|770.05|2
1622141790000|2021-05-27 18:56:30|773.41|769.41|772.96|768.96|773.41|769.41|772.96|768.96|12
1622141800000|2021-05-27 18:56:40|772.92|768.92|773.15|769.15|773.15|769.15|772.92|768.92|10
1622141810000|2021-05-27 18:56:50|773.17|769.17|772.92|768.92|773.38|769.38|772.91|768.91|16
1622141820000|2021-05-27 18:57:00|772.64|768.64|772.8|768.8|772.8|768.8|772.39|768.39|14
1622141830000|2021-05-27 18:57:10|772.85|768.85|772.87|768.87|773.12|769.12|772.71|768.71|19
1622141840000|2021-05-27 18:57:20|772.95|768.95|774.2|770.2|774.21|770.21|772.95|768.95|20
1622141850000|2021-05-27 18:57:30|774.21|770.21|773.86|769.86|774.21|770.21|773.73|769.73|16
1622141860000|2021-05-27 18:57:40|773.9|769.9|774.5|770.5|774.63|770.63|773.58|769.58|19
1622141870000|2021-05-27 18:57:50|774.45|770.45|774.36|770.36|774.48|770.48|774.29|770.29|13
1622141880000|2021-05-27 18:58:00|773.91|769.91|773.65|769.65|773.91|769.91|773.36|769.36|22
1622141890000|2021-05-27 18:58:10|773.68|769.68|774.69|770.69|774.7|770.7|773.67|769.67|24
1622141900000|2021-05-27 18:58:20|774.68|770.68|774.67|770.67|774.69|770.69|774.5|770.5|11
1622141910000|2021-05-27 18:58:30|774.75|770.75|774.38|770.38|774.75|770.75|774.25|770.25|22
1622141920000|2021-05-27 18:58:40|774.37|770.37|774.42|770.42|774.42|770.42|774.33|770.33|5
1622141930000|2021-05-27 18:58:50|774.46|770.46|774.87|770.87|774.87|770.87|774.46|770.46|10
1622141940000|2021-05-27 18:59:00|774.86|770.86|775.08|771.08|775.38|771.38|774.48|770.48|10
1622141950000|2021-05-27 18:59:10|775.39|771.39|775.56|771.56|775.56|771.56|775.13|771.13|9
1622141960000|2021-05-27 18:59:20|775.54|771.54|775.51|771.51|775.6|771.6|775.51|771.51|13
1622141970000|2021-05-27 18:59:30|775.52|771.52|775.35|771.35|775.52|771.52|775.2|771.2|22
1622141980000|2021-05-27 18:59:40|775.39|771.39|776|772|776.38|772.38|775.39|771.39|30
1622141990000|2021-05-27 18:59:50|776.08|772.08|775.48|771.48|776.14|772.14|775.44|771.44|25
1622142000000|2021-05-27 19:00:00|775.47|771.47|775.51|771.51|775.57|771.57|775.45|771.45|14
1622142010000|2021-05-27 19:00:10|775.52|771.52|775.7|771.7|775.7|771.7|775.52|771.52|13
1622142020000|2021-05-27 19:00:20|775.68|771.68|775.14|771.14|775.68|771.68|775.14|771.14|15
1622142030000|2021-05-27 19:00:30|775.15|771.15|774.86|770.86|775.2|771.2|774.85|770.85|13
1622142040000|2021-05-27 19:00:40|774.85|770.85|774.16|770.16|774.85|770.85|774.1|770.1|26
1622142050000|2021-05-27 19:00:50|774.15|770.15|773.97|769.97|774.15|770.15|773.86|769.86|16
1622142060000|2021-05-27 19:01:00|774.07|770.07|773.03|769.03|774.07|770.07|773.02|769.02|20
1622142070000|2021-05-27 19:01:10|772.98|768.98|772.97|768.97|773.09|769.09|772.86|768.86|17
1622142080000|2021-05-27 19:01:20|772.85|768.85|772.57|768.57|772.85|768.85|772.47|768.47|17
1622142090000|2021-05-27 19:01:30|772.58|768.58|772.12|768.12|772.6|768.6|772.12|768.12|22
1622142100000|2021-05-27 19:01:40|772.11|768.11|771.75|767.75|772.11|768.11|771.64|767.64|18
1622142110000|2021-05-27 19:01:50|771.74|767.74|771.42|767.42|771.79|767.79|771.42|767.42|13
1622142120000|2021-05-27 19:02:00|771.4|767.4|771.71|767.71|771.71|767.71|771.14|767.14|29
1622142130000|2021-05-27 19:02:10|771.72|767.72|770.64|766.64|771.72|767.72|770.64|766.64|23
1622142140000|2021-05-27 19:02:20|770.65|766.65|768.37|764.37|770.65|766.65|768.37|764.37|26
1622142150000|2021-05-27 19:02:30|768.39|764.39|768.27|764.27|768.51|764.51|767.83|763.83|23
1622142160000|2021-05-27 19:02:40|768.16|764.16|766.47|762.47|768.16|764.16|766.35|762.35|21
1622142170000|2021-05-27 19:02:50|766.14|762.14|767.3|763.3|767.52|763.52|766.12|762.12|15
1622142180000|2021-05-27 19:03:00|767.12|763.12|767.3|763.3|767.58|763.58|767.06|763.06|26
1622142190000|2021-05-27 19:03:10|767.28|763.28|767.2|763.2|767.28|763.28|766.87|762.87|16
1622142200000|2021-05-27 19:03:20|767.24|763.24|766.75|762.75|767.24|763.24|766.38|762.38|27
1622142210000|2021-05-27 19:03:30|766.83|762.83|766.45|762.45|767.2|763.2|766.45|762.45|29
1622142220000|2021-05-27 19:03:40|766.4|762.4|766.19|762.19|766.42|762.42|765.73|761.73|28
1622142230000|2021-05-27 19:03:50|766.22|762.22|765.97|761.97|766.59|762.59|765.97|761.97|31
1622142240000|2021-05-27 19:04:00|765.94|761.94|766.25|762.25|766.27|762.27|765.92|761.92|21
1622142250000|2021-05-27 19:04:10|766.28|762.28|764.91|760.91|766.48|762.48|764.91|760.91|30
1622142260000|2021-05-27 19:04:20|764.92|760.92|765.07|761.07|765.07|761.07|764.92|760.92|7
1622142270000|2021-05-27 19:04:30|765.06|761.06|765.23|761.23|765.3|761.3|764.9|760.9|16
1622142280000|2021-05-27 19:04:40|765.14|761.14|765|761|765.14|761.14|765|761|23
1622142290000|2021-05-27 19:04:50|764.54|760.54|764.75|760.75|764.75|760.75|764.25|760.25|24
1622142300000|2021-05-27 19:05:00|764.89|760.89|765.51|761.51|765.53|761.53|764.89|760.89|30
1622142310000|2021-05-27 19:05:10|765.54|761.54|765.87|761.87|765.96|761.96|765.22|761.22|27
1622142320000|2021-05-27 19:05:20|766.14|762.14|766.62|762.62|766.92|762.92|766.14|762.14|16
1622142330000|2021-05-27 19:05:30|766.7|762.7|766.32|762.32|766.7|762.7|766.29|762.29|25
1622142340000|2021-05-27 19:05:40|766.36|762.36|766.25|762.25|766.56|762.56|765.92|761.92|27
1622142350000|2021-05-27 19:05:50|766.27|762.27|766.2|762.2|766.64|762.64|766.2|762.2|19
1622142360000|2021-05-27 19:06:00|766.21|762.21|766.9|762.9|766.99|762.99|766.19|762.19|21
1622142370000|2021-05-27 19:06:10|766.99|762.99|767.36|763.36|767.46|763.46|766.8|762.8|15
1622142380000|2021-05-27 19:06:20|767.1|763.1|768.32|764.32|768.32|764.32|767.03|763.03|30
1622142390000|2021-05-27 19:06:30|768.38|764.38|768.75|764.75|768.75|764.75|767.98|763.98|20
1622142400000|2021-05-27 19:06:40|768.76|764.76|768.41|764.41|769.02|765.02|768.38|764.38|27
1622142410000|2021-05-27 19:06:50|768.35|764.35|768.31|764.31|768.41|764.41|767.97|763.97|16
1622142420000|2021-05-27 19:07:00|768.34|764.34|768.05|764.05|768.77|764.77|768.05|764.05|23
1622142430000|2021-05-27 19:07:10|768.04|764.04|767.98|763.98|768.09|764.09|767.96|763.96|16
1622142440000|2021-05-27 19:07:20|767.96|763.96|768.12|764.12|768.12|764.12|767.64|763.64|23
1622142450000|2021-05-27 19:07:30|768.16|764.16|769.31|765.31|769.31|765.31|768.16|764.16|20
1622142460000|2021-05-27 19:07:40|769.32|765.32|768.9|764.9|769.37|765.37|768.48|764.48|22
1622142470000|2021-05-27 19:07:50|768.97|764.97|768.5|764.5|769.2|765.2|768.49|764.49|23
1622142480000|2021-05-27 19:08:00|768.35|764.35|767.77|763.77|768.51|764.51|767.76|763.76|26
1622142490000|2021-05-27 19:08:10|767.71|763.71|767.94|763.94|768.22|764.22|767.51|763.51|30
1622142500000|2021-05-27 19:08:20|768.14|764.14|767.45|763.45|768.34|764.34|767.45|763.45|30
1622142510000|2021-05-27 19:08:30|767.51|763.51|767.52|763.52|767.52|763.52|767.16|763.16|22
1622142520000|2021-05-27 19:08:40|767.44|763.44|767.54|763.54|767.94|763.94|767.44|763.44|27
1622142530000|2021-05-27 19:08:50|767.53|763.53|767.91|763.91|767.91|763.91|767.53|763.53|24
1622142540000|2021-05-27 19:09:00|767.89|763.89|767.78|763.78|767.89|763.89|767.71|763.71|23
1622142550000|2021-05-27 19:09:10|767.84|763.84|767.87|763.87|767.89|763.89|767.69|763.69|15
1622142560000|2021-05-27 19:09:20|767.86|763.86|768.07|764.07|768.49|764.49|767.78|763.78|20
1622142570000|2021-05-27 19:09:30|768.35|764.35|769.05|765.05|769.05|765.05|768.35|764.35|13
1622142580000|2021-05-27 19:09:40|769.06|765.06|768.83|764.83|769.06|765.06|768.83|764.83|10
1622142590000|2021-05-27 19:09:50|768.81|764.81|768.55|764.55|768.81|764.81|768.43|764.43|17
1622142600000|2021-05-27 19:10:00|768.53|764.53|767.99|763.99|768.56|764.56|767.99|763.99|21
1622142610000|2021-05-27 19:10:10|767.64|763.64|768.31|764.31|768.32|764.32|767.52|763.52|29
1622142620000|2021-05-27 19:10:20|768.25|764.25|768.49|764.49|768.55|764.55|768.06|764.06|31
1622142630000|2021-05-27 19:10:30|768.47|764.47|769.33|765.33|769.33|765.33|768.28|764.28|18
1622142640000|2021-05-27 19:10:40|769.34|765.34|768.93|764.93|769.36|765.36|768.91|764.91|16
1622142650000|2021-05-27 19:10:50|769.01|765.01|769.21|765.21|769.21|765.21|768.77|764.77|21
1622142660000|2021-05-27 19:11:00|769.18|765.18|769.28|765.28|769.28|765.28|769.1|765.1|23
1622142670000|2021-05-27 19:11:10|769.27|765.27|769.48|765.48|769.5|765.5|769.25|765.25|13
1622142680000|2021-05-27 19:11:20|769.51|765.51|769.4|765.4|769.74|765.74|769.4|765.4|13
1622142690000|2021-05-27 19:11:30|769.71|765.71|769.94|765.94|770.06|766.06|769.44|765.44|27
1622142700000|2021-05-27 19:11:40|769.93|765.93|769.95|765.95|770.02|766.02|769.86|765.86|26
1622142710000|2021-05-27 19:11:50|769.92|765.92|770.7|766.7|770.7|766.7|769.83|765.83|14
1622142720000|2021-05-27 19:12:00|770.73|766.73|770.96|766.96|771.25|767.25|770.43|766.43|19
1622142730000|2021-05-27 19:12:10|770.94|766.94|769.97|765.97|770.94|766.94|769.97|765.97|20
1622142740000|2021-05-27 19:12:20|770.04|766.04|769.61|765.61|770.05|766.05|769.55|765.55|18
1622142750000|2021-05-27 19:12:30|769.59|765.59|770.05|766.05|770.08|766.08|769.59|765.59|29
1622142760000|2021-05-27 19:12:40|770.06|766.06|770.1|766.1|770.1|766.1|769.8|765.8|18
1622142770000|2021-05-27 19:12:50|770.39|766.39|770.52|766.52|770.54|766.54|770.08|766.08|26
1622142780000|2021-05-27 19:13:00|770.55|766.55|770.14|766.14|770.56|766.56|770.14|766.14|16
1622142790000|2021-05-27 19:13:10|770.13|766.13|770.11|766.11|770.24|766.24|770.09|766.09|19
1622142800000|2021-05-27 19:13:20|770.13|766.13|770.94|766.94|771.03|767.03|770.12|766.12|20
1622142810000|2021-05-27 19:13:30|770.93|766.93|771.16|767.16|771.83|767.83|770.91|766.91|21
1622142820000|2021-05-27 19:13:40|771.15|767.15|771.15|767.15|771.69|767.69|771.14|767.14|20
1622142830000|2021-05-27 19:13:50|771.96|767.96|772.55|768.55|772.55|768.55|771.79|767.79|12
1622142840000|2021-05-27 19:14:00|772.03|768.03|771.85|767.85|772.59|768.59|771.85|767.85|13
1622142850000|2021-05-27 19:14:10|772.2|768.2|773.46|769.46|773.47|769.47|771.83|767.83|16
1622142860000|2021-05-27 19:14:20|773.47|769.47|774.23|770.23|774.28|770.28|773.47|769.47|22
1622142870000|2021-05-27 19:14:30|774.17|770.17|773.73|769.73|774.18|770.18|773.54|769.54|23
1622142880000|2021-05-27 19:14:40|773.78|769.78|773.87|769.87|773.88|769.88|773.78|769.78|23
1622142890000|2021-05-27 19:14:50|773.88|769.88|774.03|770.03|774.32|770.32|773.86|769.86|25
1622142900000|2021-05-27 19:15:00|773.91|769.91|774.49|770.49|774.49|770.49|773.91|769.91|9
1622142910000|2021-05-27 19:15:10|774.45|770.45|774.67|770.67|774.76|770.76|774.18|770.18|22
1622142920000|2021-05-27 19:15:20|774.68|770.68|775.61|771.61|775.78|771.78|774.68|770.68|20
1622142930000|2021-05-27 19:15:30|775.5|771.5|775.52|771.52|775.6|771.6|775.17|771.17|30
1622142940000|2021-05-27 19:15:40|775.51|771.51|776.09|772.09|776.09|772.09|775.47|771.47|27
1622142950000|2021-05-27 19:15:50|776.1|772.1|776|772|776.1|772.1|775.74|771.74|25
1622142960000|2021-05-27 19:16:00|776.01|772.01|775.93|771.93|776.35|772.35|775.93|771.93|17
1622142970000|2021-05-27 19:16:10|775.94|771.94|775.49|771.49|775.94|771.94|775.49|771.49|16
1622142980000|2021-05-27 19:16:20|775.5|771.5|774.48|770.48|775.5|771.5|774.48|770.48|18
1622142990000|2021-05-27 19:16:30|775.12|771.12|774.49|770.49|775.12|771.12|774.48|770.48|10
1622143000000|2021-05-27 19:16:40|774.48|770.48|774.45|770.45|774.48|770.48|774.35|770.35|9
1622143010000|2021-05-27 19:16:50|774.5|770.5|774.43|770.43|774.52|770.52|774.15|770.15|11
1622143020000|2021-05-27 19:17:00|774.42|770.42|773.86|769.86|774.62|770.62|773.86|769.86|29
1622143030000|2021-05-27 19:17:10|773.83|769.83|772.61|768.61|773.83|769.83|772.61|768.61|26
1622143040000|2021-05-27 19:17:20|772.58|768.58|771.58|767.58|772.58|768.58|771.58|767.58|13
1622143050000|2021-05-27 19:17:30|771.64|767.64|771.63|767.63|771.87|767.87|771.58|767.58|14
1622143060000|2021-05-27 19:17:40|771.59|767.59|771.9|767.9|771.99|767.99|771.55|767.55|14
1622143070000|2021-05-27 19:17:50|771.82|767.82|771.39|767.39|771.82|767.82|771.3|767.3|16
1622143080000|2021-05-27 19:18:00|771.4|767.4|771.84|767.84|771.84|767.84|771.4|767.4|12
1622143090000|2021-05-27 19:18:10|771.76|767.76|771.8|767.8|771.92|767.92|771.76|767.76|10
1622143100000|2021-05-27 19:18:20|771.82|767.82|771.78|767.78|771.83|767.83|771.61|767.61|18
1622143110000|2021-05-27 19:18:30|771.72|767.72|771.58|767.58|771.72|767.72|771.58|767.58|11
1622143120000|2021-05-27 19:18:40|771.6|767.6|771.62|767.62|771.66|767.66|771.59|767.59|6
1622143130000|2021-05-27 19:18:50|771.66|767.66|771.56|767.56|771.68|767.68|771.56|767.56|10
1622143140000|2021-05-27 19:19:00|771.55|767.55|770.95|766.95|771.55|767.55|770.95|766.95|15
1622143150000|2021-05-27 19:19:10|770.88|766.88|771.08|767.08|771.08|767.08|770.86|766.86|23
1622143160000|2021-05-27 19:19:20|771.07|767.07|770.5|766.5|771.07|767.07|770.5|766.5|19
1622143170000|2021-05-27 19:19:30|770.43|766.43|770.28|766.28|770.64|766.64|770.28|766.28|25
1622143180000|2021-05-27 19:19:40|770.26|766.26|770.52|766.52|770.54|766.54|770.08|766.08|16
1622143190000|2021-05-27 19:19:50|770.54|766.54|770.37|766.37|770.62|766.62|770.24|766.24|10
1622143200000|2021-05-27 19:20:00|770.38|766.38|770.48|766.48|770.92|766.92|770.31|766.31|24
1622143210000|2021-05-27 19:20:10|770.49|766.49|770.04|766.04|770.49|766.49|770.04|766.04|15
1622143220000|2021-05-27 19:20:20|770.14|766.14|769.89|765.89|770.27|766.27|769.89|765.89|28
1622143230000|2021-05-27 19:20:30|769.88|765.88|769.35|765.35|769.88|765.88|769.33|765.33|18
1622143240000|2021-05-27 19:20:40|769.25|765.25|769.47|765.47|769.47|765.47|769.25|765.25|20
1622143250000|2021-05-27 19:20:50|769.48|765.48|769.4|765.4|769.53|765.53|769.36|765.36|21
1622143260000|2021-05-27 19:21:00|769.39|765.39|769.4|765.4|769.54|765.54|769.19|765.19|19
1622143270000|2021-05-27 19:21:10|769.48|765.48|769.48|765.48|769.53|765.53|769.28|765.28|17
1622143280000|2021-05-27 19:21:20|769.4|765.4|768.64|764.64|769.4|765.4|768.64|764.64|13
1622143290000|2021-05-27 19:21:30|768.53|764.53|768.56|764.56|768.6|764.6|768.45|764.45|11
1622143300000|2021-05-27 19:21:40|768.55|764.55|768.61|764.61|768.65|764.65|768.55|764.55|21
1622143310000|2021-05-27 19:21:50|768.53|764.53|768.52|764.52|768.61|764.61|768.36|764.36|14
1622143320000|2021-05-27 19:22:00|768.73|764.73|768.86|764.86|769.15|765.15|768.49|764.49|25
1622143330000|2021-05-27 19:22:10|768.68|764.68|768.75|764.75|768.75|764.75|768.6|764.6|5
1622143340000|2021-05-27 19:22:20|768.76|764.76|769.26|765.26|769.31|765.31|768.75|764.75|7
1622143350000|2021-05-27 19:22:30|769.43|765.43|769.78|765.78|770.18|766.18|769.02|765.02|14
1622143360000|2021-05-27 19:22:40|769.84|765.84|769.36|765.36|769.84|765.84|769.28|765.28|21
1622143370000|2021-05-27 19:22:50|769.35|765.35|769.66|765.66|769.66|765.66|769.35|765.35|10
1622143380000|2021-05-27 19:23:00|769.51|765.51|768.94|764.94|769.51|765.51|768.77|764.77|17
1622143390000|2021-05-27 19:23:10|768.83|764.83|768.31|764.31|768.83|764.83|768.31|764.31|11
1622143400000|2021-05-27 19:23:20|768.36|764.36|768.39|764.39|768.46|764.46|768.36|764.36|12
1622143410000|2021-05-27 19:23:30|768.25|764.25|768.02|764.02|768.28|764.28|768.02|764.02|11
1622143420000|2021-05-27 19:23:40|768.04|764.04|768.09|764.09|768.1|764.1|767.92|763.92|16
1622143430000|2021-05-27 19:23:50|768.1|764.1|767.47|763.47|768.1|764.1|767.37|763.37|20
1622143440000|2021-05-27 19:24:00|767.33|763.33|767.34|763.34|767.34|763.34|767.24|763.24|8
1622143450000|2021-05-27 19:24:10|767.32|763.32|767.42|763.42|767.5|763.5|767.31|763.31|13
1622143460000|2021-05-27 19:24:20|767.48|763.48|767.34|763.34|767.48|763.48|767.33|763.33|7
1622143470000|2021-05-27 19:24:30|767.35|763.35|767.54|763.54|767.54|763.54|767.32|763.32|11
1622143480000|2021-05-27 19:24:40|767.56|763.56|767.7|763.7|767.75|763.75|767.56|763.56|10
1622143490000|2021-05-27 19:24:50|767.89|763.89|767.7|763.7|767.9|763.9|767.7|763.7|7
1622143500000|2021-05-27 19:25:00|767.8|763.8|767.78|763.78|767.8|763.8|767.59|763.59|16
1622143510000|2021-05-27 19:25:10|767.79|763.79|768.45|764.45|768.58|764.58|767.79|763.79|21
1622143520000|2021-05-27 19:25:20|768.62|764.62|768.25|764.25|768.72|764.72|768.05|764.05|20
1622143530000|2021-05-27 19:25:30|768.26|764.26|768.49|764.49|768.56|764.56|768.26|764.26|19
1622143540000|2021-05-27 19:25:40|768.56|764.56|768.54|764.54|768.63|764.63|768.54|764.54|12
1622143550000|2021-05-27 19:25:50|768.55|764.55|768.94|764.94|769.28|765.28|768.55|764.55|20
1622143560000|2021-05-27 19:26:00|769.24|765.24|768.53|764.53|769.24|765.24|768.5|764.5|17
1622143570000|2021-05-27 19:26:10|768.58|764.58|768.52|764.52|768.87|764.87|768.52|764.52|20
1622143580000|2021-05-27 19:26:20|768.48|764.48|767.7|763.7|768.5|764.5|767.7|763.7|23
1622143590000|2021-05-27 19:26:30|767.74|763.74|767.49|763.49|767.74|763.74|767.45|763.45|17
1622143600000|2021-05-27 19:26:40|767.66|763.66|767.22|763.22|767.66|763.66|767.22|763.22|13
1622143610000|2021-05-27 19:26:50|767.15|763.15|766.89|762.89|767.15|763.15|766.47|762.47|8
1622143620000|2021-05-27 19:27:00|766.85|762.85|766.89|762.89|766.89|762.89|766.42|762.42|4
1622143630000|2021-05-27 19:27:10|766.36|762.36|764.77|760.77|766.89|762.89|764.77|760.77|19
1622143640000|2021-05-27 19:27:20|764.81|760.81|764.74|760.74|764.83|760.83|764.37|760.37|26
1622143650000|2021-05-27 19:27:30|764.75|760.75|763.72|759.72|764.75|760.75|763.05|759.05|23
1622143660000|2021-05-27 19:27:40|763.51|759.51|763.06|759.06|763.51|759.51|763.06|759.06|7
1622143670000|2021-05-27 19:27:50|762.88|758.88|762.48|758.48|762.88|758.88|762.4|758.4|13
1622143680000|2021-05-27 19:28:00|762.62|758.62|761.95|757.95|762.62|758.62|761.62|757.62|16
1622143690000|2021-05-27 19:28:10|760.79|756.79|759.93|755.93|760.79|756.79|759.89|755.89|15
1622143700000|2021-05-27 19:28:20|759.88|755.88|759.84|755.84|760.09|756.09|759.66|755.66|28
1622143710000|2021-05-27 19:28:30|759.74|755.74|759.81|755.81|760.02|756.02|759.51|755.51|26
1622143720000|2021-05-27 19:28:40|759.64|755.64|759.63|755.63|759.65|755.65|759.54|755.54|16
1622143730000|2021-05-27 19:28:50|759.55|755.55|759.58|755.58|759.65|755.65|759.45|755.45|23
1622143740000|2021-05-27 19:29:00|759.59|755.59|759.91|755.91|759.99|755.99|759.47|755.47|25
1622143750000|2021-05-27 19:29:10|760.7|756.7|760.6|756.6|761.03|757.03|759.91|755.91|19
1622143760000|2021-05-27 19:29:20|760.67|756.67|760.12|756.12|761.02|757.02|759.92|755.92|29
1622143770000|2021-05-27 19:29:30|760.11|756.11|760.74|756.74|760.85|756.85|759.92|755.92|36
1622143780000|2021-05-27 19:29:40|760.65|756.65|759.85|755.85|760.82|756.82|759.85|755.85|30
1622143790000|2021-05-27 19:29:50|759.83|755.83|758.91|754.91|759.91|755.91|758.8|754.8|33
1622143800000|2021-05-27 19:30:00|758.86|754.86|759|755|759.58|755.58|758.62|754.62|23
1622143810000|2021-05-27 19:30:10|759.13|755.13|759.58|755.58|759.76|755.76|759.09|755.09|25
1622143820000|2021-05-27 19:30:20|759.64|755.64|760.14|756.14|760.14|756.14|759.58|755.58|16
1622143830000|2021-05-27 19:30:30|760.15|756.15|759.58|755.58|760.15|756.15|759.58|755.58|20
1622143840000|2021-05-27 19:30:40|760.28|756.28|759.73|755.73|760.5|756.5|759.58|755.58|20
1622143850000|2021-05-27 19:30:50|759.72|755.72|759.06|755.06|759.84|755.84|759.06|755.06|23
1622143860000|2021-05-27 19:31:00|758.91|754.91|759.17|755.17|759.19|755.19|758.9|754.9|37
1622143870000|2021-05-27 19:31:10|759.16|755.16|760.38|756.38|760.38|756.38|759.05|755.05|31
1622143880000|2021-05-27 19:31:20|760.37|756.37|760.45|756.45|760.51|756.51|759.68|755.68|33
1622143890000|2021-05-27 19:31:30|760.26|756.26|761.17|757.17|761.17|757.17|760.13|756.13|25
1622143900000|2021-05-27 19:31:40|761.18|757.18|760.66|756.66|761.37|757.37|760.66|756.66|19
1622143910000|2021-05-27 19:31:50|760.63|756.63|760.61|756.61|760.75|756.75|760.15|756.15|30
1622143920000|2021-05-27 19:32:00|760.75|756.75|760.61|756.61|760.84|756.84|760.61|756.61|15
1622143930000|2021-05-27 19:32:10|761.22|757.22|762.63|758.63|762.83|758.83|761.12|757.12|13
1622143940000|2021-05-27 19:32:20|762.9|758.9|763.17|759.17|763.17|759.17|762.47|758.47|16
1622143950000|2021-05-27 19:32:30|763.44|759.44|763.32|759.32|763.45|759.45|763.14|759.14|15
1622143960000|2021-05-27 19:32:40|763.34|759.34|763.42|759.42|763.52|759.52|763.22|759.22|19
1622143970000|2021-05-27 19:32:50|763.44|759.44|763.93|759.93|764.19|760.19|763.1|759.1|22
1622143980000|2021-05-27 19:33:00|763.95|759.95|762.51|758.51|763.95|759.95|762.51|758.51|23
1622143990000|2021-05-27 19:33:10|762.45|758.45|762.68|758.68|762.78|758.78|761.86|757.86|23
1622144000000|2021-05-27 19:33:20|762.65|758.65|762.46|758.46|762.94|758.94|762.46|758.46|16
1622144010000|2021-05-27 19:33:30|762.74|758.74|762.57|758.57|762.74|758.74|762.37|758.37|18
1622144020000|2021-05-27 19:33:40|762.62|758.62|762.41|758.41|762.62|758.62|762.41|758.41|15
1622144030000|2021-05-27 19:33:50|762.5|758.5|762.76|758.76|762.87|758.87|762.5|758.5|20
1622144040000|2021-05-27 19:34:00|762.84|758.84|763.42|759.42|763.53|759.53|762.84|758.84|14
1622144050000|2021-05-27 19:34:10|763.17|759.17|763.05|759.05|763.88|759.88|763.05|759.05|6
1622144060000|2021-05-27 19:34:20|763.81|759.81|765.11|761.11|765.23|761.23|763.05|759.05|10
1622144070000|2021-05-27 19:34:30|764.95|760.95|765.67|761.67|765.67|761.67|764.93|760.93|17
1622144080000|2021-05-27 19:34:40|765.69|761.69|765.54|761.54|765.84|761.84|765.43|761.43|15
1622144090000|2021-05-27 19:34:50|765.55|761.55|765.64|761.64|765.89|761.89|765.05|761.05|26
1622144100000|2021-05-27 19:35:00|765.66|761.66|766.09|762.09|766.09|762.09|765.62|761.62|24
1622144110000|2021-05-27 19:35:10|766.08|762.08|765.47|761.47|766.08|762.08|765.47|761.47|20
1622144120000|2021-05-27 19:35:20|765.48|761.48|765.64|761.64|765.92|761.92|765.48|761.48|19
1622144130000|2021-05-27 19:35:30|765.54|761.54|764.3|760.3|765.54|761.54|764.3|760.3|29
1622144140000|2021-05-27 19:35:40|764.38|760.38|763.65|759.65|764.38|760.38|763.41|759.41|21
1622144150000|2021-05-27 19:35:50|763.66|759.66|763.68|759.68|763.76|759.76|763.56|759.56|23
1622144160000|2021-05-27 19:36:00|763.69|759.69|762.81|758.81|763.69|759.69|762.78|758.78|20
1622144170000|2021-05-27 19:36:10|762.8|758.8|762.39|758.39|762.81|758.81|762.35|758.35|18
1622144180000|2021-05-27 19:36:20|762.6|758.6|762.6|758.6|762.6|758.6|762.39|758.39|13
1622144190000|2021-05-27 19:36:30|762.3|758.3|762.04|758.04|762.6|758.6|761.5|757.5|13
1622144200000|2021-05-27 19:36:40|761.48|757.48|761.78|757.78|762.04|758.04|761.23|757.23|20
1622144210000|2021-05-27 19:36:50|761.79|757.79|761.7|757.7|761.93|757.93|761.68|757.68|16
1622144220000|2021-05-27 19:37:00|761.71|757.71|761.27|757.27|761.76|757.76|761.26|757.26|18
1622144230000|2021-05-27 19:37:10|761.28|757.28|761.52|757.52|761.52|757.52|761.18|757.18|18
1622144240000|2021-05-27 19:37:20|761.54|757.54|762.23|758.23|762.26|758.26|761.53|757.53|22
1622144250000|2021-05-27 19:37:30|762.24|758.24|761.95|757.95|762.3|758.3|761.93|757.93|10
1622144260000|2021-05-27 19:37:40|761.94|757.94|762.29|758.29|762.32|758.32|761.93|757.93|21
1622144270000|2021-05-27 19:37:50|762.28|758.28|761.52|757.52|762.28|758.28|761.47|757.47|22
1622144280000|2021-05-27 19:38:00|761.34|757.34|761.11|757.11|761.34|757.34|761.08|757.08|9
1622144290000|2021-05-27 19:38:10|761.19|757.19|762.12|758.12|762.12|758.12|761.19|757.19|21
1622144300000|2021-05-27 19:38:20|762.13|758.13|762.16|758.16|762.62|758.62|761.99|757.99|15
1622144310000|2021-05-27 19:38:30|762.17|758.17|762.77|758.77|762.77|758.77|762.16|758.16|8
1622144320000|2021-05-27 19:38:40|763.08|759.08|762.54|758.54|763.42|759.42|762.54|758.54|10
1622144330000|2021-05-27 19:38:50|762.37|758.37|763.3|759.3|763.3|759.3|762.37|758.37|2
1622144340000|2021-05-27 19:39:00|763.51|759.51|764.85|760.85|764.95|760.95|763.51|759.51|13
1622144350000|2021-05-27 19:39:10|764.84|760.84|764.57|760.57|764.85|760.85|764.57|760.57|12
1622144360000|2021-05-27 19:39:20|764.52|760.52|764.22|760.22|764.52|760.52|763.9|759.9|20
1622144370000|2021-05-27 19:39:30|764.24|760.24|764.43|760.43|764.8|760.8|764.24|760.24|29
1622144380000|2021-05-27 19:39:40|764.35|760.35|764.22|760.22|764.35|760.35|763.89|759.89|19
1622144390000|2021-05-27 19:39:50|764.25|760.25|765.11|761.11|765.11|761.11|764.25|760.25|27
1622144400000|2021-05-27 19:40:00|765.35|761.35|765.56|761.56|765.56|761.56|765.35|761.35|10
1622144410000|2021-05-27 19:40:10|765.59|761.59|765.73|761.73|765.73|761.73|765.38|761.38|26
1622144420000|2021-05-27 19:40:20|765.75|761.75|765.69|761.69|765.78|761.78|765.61|761.61|7
1622144430000|2021-05-27 19:40:30|765.84|761.84|765.43|761.43|765.84|761.84|765.43|761.43|8
1622144440000|2021-05-27 19:40:40|765.28|761.28|765.18|761.18|765.28|761.28|765.12|761.12|14
1622144450000|2021-05-27 19:40:50|765.19|761.19|764.47|760.47|765.28|761.28|764.21|760.21|35
1622144460000|2021-05-27 19:41:00|764.51|760.51|764.84|760.84|765.1|761.1|764.46|760.46|22
1622144470000|2021-05-27 19:41:10|764.79|760.79|764.49|760.49|764.79|760.79|764.47|760.47|29
1622144480000|2021-05-27 19:41:20|764.55|760.55|764.41|760.41|764.76|760.76|764.41|760.41|20
1622144490000|2021-05-27 19:41:30|764.36|760.36|764.01|760.01|764.42|760.42|764.01|760.01|24
1622144500000|2021-05-27 19:41:40|763.97|759.97|763.89|759.89|763.97|759.97|763.89|759.89|10
1622144510000|2021-05-27 19:41:50|763.72|759.72|763.85|759.85|763.87|759.87|763.71|759.71|10
1622144520000|2021-05-27 19:42:00|763.88|759.88|762.94|758.94|764.04|760.04|762.89|758.89|20
1622144530000|2021-05-27 19:42:10|762.93|758.93|762.96|758.96|762.96|758.96|762.88|758.88|6
1622144540000|2021-05-27 19:42:20|762.97|758.97|762.41|758.41|762.98|758.98|762.41|758.41|8
1622144550000|2021-05-27 19:42:30|762.31|758.31|763.3|759.3|763.3|759.3|762.31|758.31|14
1622144560000|2021-05-27 19:42:40|763.37|759.37|764|760|764|760|763.37|759.37|10
1622144570000|2021-05-27 19:42:50|763.96|759.96|763.52|759.52|764|760|763.48|759.48|9
1622144580000|2021-05-27 19:43:00|763.45|759.45|762.81|758.81|763.45|759.45|762.8|758.8|12
1622144590000|2021-05-27 19:43:10|762.8|758.8|762.89|758.89|762.9|758.9|762.7|758.7|15
1622144600000|2021-05-27 19:43:20|762.9|758.9|762.83|758.83|763.02|759.02|762.83|758.83|9
1622144610000|2021-05-27 19:43:30|762.93|758.93|762.83|758.83|763.01|759.01|762.82|758.82|9
1622144620000|2021-05-27 19:43:40|762.91|758.91|762.93|758.93|762.98|758.98|762.83|758.83|5
1622144630000|2021-05-27 19:43:50|763|759|763.23|759.23|763.58|759.58|762.96|758.96|21
1622144640000|2021-05-27 19:44:00|763.09|759.09|762.39|758.39|763.1|759.1|762.39|758.39|19
1622144650000|2021-05-27 19:44:10|762.09|758.09|762.04|758.04|762.29|758.29|761.99|757.99|24
1622144660000|2021-05-27 19:44:20|762.02|758.02|762.16|758.16|762.27|758.27|762.02|758.02|22
1622144670000|2021-05-27 19:44:30|762.15|758.15|762.26|758.26|762.41|758.41|762|758|16
1622144680000|2021-05-27 19:44:40|762.2|758.2|761.87|757.87|762.27|758.27|761.84|757.84|15
1622144690000|2021-05-27 19:44:50|761.88|757.88|761.88|757.88|761.93|757.93|761.87|757.87|15
1622144700000|2021-05-27 19:45:00|761.89|757.89|762.17|758.17|762.3|758.3|761.89|757.89|17
1622144710000|2021-05-27 19:45:10|762.18|758.18|762.99|758.99|762.99|758.99|762.16|758.16|17
1622144720000|2021-05-27 19:45:20|763.11|759.11|763.61|759.61|763.61|759.61|762.68|758.68|10
1622144730000|2021-05-27 19:45:30|763.63|759.63|762.9|758.9|763.63|759.63|762.89|758.89|17
1622144740000|2021-05-27 19:45:40|762.89|758.89|762.53|758.53|762.9|758.9|762.22|758.22|19
1622144750000|2021-05-27 19:45:50|762.5|758.5|762.57|758.57|762.57|758.57|762.5|758.5|12
1622144760000|2021-05-27 19:46:00|762.53|758.53|763.23|759.23|763.23|759.23|762.32|758.32|16
1622144770000|2021-05-27 19:46:10|763.18|759.18|762.77|758.77|763.18|759.18|762.67|758.67|15
1622144780000|2021-05-27 19:46:20|762.78|758.78|763.02|759.02|763.02|759.02|762.74|758.74|15
1622144790000|2021-05-27 19:46:30|762.99|758.99|763.91|759.91|763.91|759.91|762.99|758.99|18
1622144800000|2021-05-27 19:46:40|763.98|759.98|763.95|759.95|763.98|759.98|763.76|759.76|16
1622144810000|2021-05-27 19:46:50|763.86|759.86|764.39|760.39|764.7|760.7|763.86|759.86|14
1622144820000|2021-05-27 19:47:00|764.4|760.4|764.96|760.96|764.96|760.96|764.28|760.28|8
1622144830000|2021-05-27 19:47:10|765|761|765.04|761.04|765.09|761.09|765|761|9
1622144840000|2021-05-27 19:47:20|764.98|760.98|765.08|761.08|765.08|761.08|764.78|760.78|19
1622144850000|2021-05-27 19:47:30|765.07|761.07|765.17|761.17|765.17|761.17|765|761|11
1622144860000|2021-05-27 19:47:40|765.13|761.13|766.41|762.41|766.41|762.41|764.85|760.85|13
1622144870000|2021-05-27 19:47:50|766.29|762.29|766.29|762.29|766.29|762.29|766.27|762.27|3
1622144880000|2021-05-27 19:48:00|765.75|761.75|765.16|761.16|766.05|762.05|765.16|761.16|11
1622144890000|2021-05-27 19:48:10|765.07|761.07|764.87|760.87|765.16|761.16|764.69|760.69|14
1622144900000|2021-05-27 19:48:20|764.88|760.88|765.56|761.56|765.58|761.58|764.84|760.84|15
1622144910000|2021-05-27 19:48:30|765.58|761.58|765.61|761.61|765.62|761.62|765.5|761.5|17
1622144920000|2021-05-27 19:48:40|765.59|761.59|765.82|761.82|765.83|761.83|765.36|761.36|20
1622144930000|2021-05-27 19:48:50|765.7|761.7|765.71|761.71|765.81|761.81|765.7|761.7|6
1622144940000|2021-05-27 19:49:00|765.6|761.6|765.72|761.72|765.72|761.72|765.6|761.6|10
1622144950000|2021-05-27 19:49:10|765.71|761.71|765.68|761.68|765.71|761.71|765.68|761.68|8
1622144960000|2021-05-27 19:49:20|765.69|761.69|765.76|761.76|765.77|761.77|765.58|761.58|13
1622144970000|2021-05-27 19:49:30|765.85|761.85|765.9|761.9|765.9|761.9|765.76|761.76|3
1622144990000|2021-05-27 19:49:50|766.13|762.13|766.02|762.02|766.13|762.13|765.9|761.9|7
1622145000000|2021-05-27 19:50:00|765.9|761.9|766.03|762.03|766.03|762.03|765.9|761.9|2
1622145010000|2021-05-27 19:50:10|766.02|762.02|765.6|761.6|766.02|762.02|765.58|761.58|10
1622145020000|2021-05-27 19:50:20|765.62|761.62|765.9|761.9|766.05|762.05|765.62|761.62|11
1622145040000|2021-05-27 19:50:40|766.04|762.04|766.44|762.44|766.67|762.67|765.9|761.9|8
1622145050000|2021-05-27 19:50:50|766.48|762.48|766.95|762.95|766.96|762.96|766.47|762.47|13
1622145060000|2021-05-27 19:51:00|766.94|762.94|766.53|762.53|766.96|762.96|766.49|762.49|15
1622145070000|2021-05-27 19:51:10|766.55|762.55|766.64|762.64|766.64|762.64|766.45|762.45|15
1622145080000|2021-05-27 19:51:20|766.65|762.65|766.66|762.66|766.7|762.7|766.64|762.64|13
1622145090000|2021-05-27 19:51:30|766.68|762.68|766.68|762.68|766.69|762.69|766.65|762.65|8
1622145100000|2021-05-27 19:51:40|766.71|762.71|766.58|762.58|766.72|762.72|766.57|762.57|9
1622145110000|2021-05-27 19:51:50|766.64|762.64|766.7|762.7|766.72|762.72|766.64|762.64|8
1622145120000|2021-05-27 19:52:00|766.72|762.72|766.5|762.5|766.74|762.74|766.5|762.5|13
1622145130000|2021-05-27 19:52:10|766.49|762.49|766.23|762.23|766.5|762.5|766.2|762.2|11
1622145140000|2021-05-27 19:52:20|766.24|762.24|766.59|762.59|766.72|762.72|766.24|762.24|23
1622145150000|2021-05-27 19:52:30|766.62|762.62|766.66|762.66|766.66|762.66|766.4|762.4|21
1622145160000|2021-05-27 19:52:40|766.64|762.64|766.65|762.65|766.69|762.69|766.61|762.61|11
1622145170000|2021-05-27 19:52:50|766.54|762.54|766.62|762.62|766.64|762.64|766.54|762.54|10
1622145180000|2021-05-27 19:53:00|766.63|762.63|767.6|763.6|767.6|763.6|766.63|762.63|18
1622145190000|2021-05-27 19:53:10|767.74|763.74|768.03|764.03|768.05|764.05|767.73|763.73|10
1622145200000|2021-05-27 19:53:20|768.02|764.02|767.74|763.74|768.27|764.27|767.74|763.74|16
1622145210000|2021-05-27 19:53:30|767.8|763.8|767.77|763.77|768|764|767.72|763.72|16
1622145220000|2021-05-27 19:53:40|767.74|763.74|767.91|763.91|768.08|764.08|767.74|763.74|10
1622145230000|2021-05-27 19:53:50|767.82|763.82|767.96|763.96|767.99|763.99|767.75|763.75|14
1622145240000|2021-05-27 19:54:00|767.88|763.88|768.64|764.64|768.77|764.77|767.88|763.88|18
1622145250000|2021-05-27 19:54:10|768.47|764.47|768.47|764.47|768.5|764.5|768.47|764.47|7
1622145260000|2021-05-27 19:54:20|768.46|764.46|767.51|763.51|768.46|764.46|767.51|763.51|25
1622145270000|2021-05-27 19:54:30|767.42|763.42|767.46|763.46|767.5|763.5|767.39|763.39|12
1622145280000|2021-05-27 19:54:40|767.45|763.45|767.55|763.55|767.56|763.56|767.42|763.42|14
1622145290000|2021-05-27 19:54:50|767.52|763.52|767.17|763.17|767.55|763.55|767.16|763.16|17
1622145300000|2021-05-27 19:55:00|767.44|763.44|767.51|763.51|767.51|763.51|767.23|763.23|14
1622145310000|2021-05-27 19:55:10|767.56|763.56|767.64|763.64|767.64|763.64|767.56|763.56|2
1622145320000|2021-05-27 19:55:20|767.67|763.67|768.04|764.04|768.04|764.04|767.67|763.67|10
1622145330000|2021-05-27 19:55:30|768.38|764.38|768.52|764.52|768.57|764.57|768.38|764.38|7
1622145340000|2021-05-27 19:55:40|768.51|764.51|768.33|764.33|768.54|764.54|768.33|764.33|5
1622145350000|2021-05-27 19:55:50|768.38|764.38|768.56|764.56|768.57|764.57|768.35|764.35|22
1622145360000|2021-05-27 19:56:00|768.53|764.53|768.47|764.47|768.53|764.53|768.47|764.47|9
1622145370000|2021-05-27 19:56:10|768.48|764.48|768.65|764.65|768.65|764.65|768.34|764.34|15
1622145380000|2021-05-27 19:56:20|768.74|764.74|768.65|764.65|768.74|764.74|768.65|764.65|2
1622145390000|2021-05-27 19:56:30|768.71|764.71|768.65|764.65|768.94|764.94|768.65|764.65|5
1622145400000|2021-05-27 19:56:40|768.52|764.52|768.62|764.62|768.62|764.62|768.51|764.51|5
1622145410000|2021-05-27 19:56:50|768.63|764.63|768.74|764.74|768.74|764.74|768.63|764.63|3
1622145420000|2021-05-27 19:57:00|768.97|764.97|767.98|763.98|768.97|764.97|767.98|763.98|14
1622145430000|2021-05-27 19:57:10|767.91|763.91|767.88|763.88|767.91|763.91|767.77|763.77|12
1622145440000|2021-05-27 19:57:20|767.9|763.9|768.74|764.74|768.74|764.74|767.9|763.9|19
1622145450000|2021-05-27 19:57:30|768.7|764.7|768.74|764.74|768.76|764.76|768.46|764.46|19
1622145460000|2021-05-27 19:57:40|768.73|764.73|768.32|764.32|768.74|764.74|768.28|764.28|18
1622145470000|2021-05-27 19:57:50|768.36|764.36|768.75|764.75|768.75|764.75|768.36|764.36|14
1622145480000|2021-05-27 19:58:00|768.78|764.78|768.79|764.79|768.87|764.87|768.78|764.78|8
1622145490000|2021-05-27 19:58:10|768.85|764.85|768.8|764.8|768.85|764.85|768.8|764.8|11
1622145500000|2021-05-27 19:58:20|768.72|764.72|768.8|764.8|768.8|764.8|768.72|764.72|2
1622145510000|2021-05-27 19:58:30|768.77|764.77|768.72|764.72|768.79|764.79|768.72|764.72|6
1622145520000|2021-05-27 19:58:40|768.73|764.73|768.83|764.83|768.92|764.92|768.73|764.73|14
1622145530000|2021-05-27 19:58:50|768.85|764.85|768.88|764.88|768.96|764.96|768.85|764.85|10
1622145540000|2021-05-27 19:59:00|768.89|764.89|768.83|764.83|769.09|765.09|768.83|764.83|9
1622145550000|2021-05-27 19:59:10|768.94|764.94|769.05|765.05|769.05|765.05|768.92|764.92|6
1622145560000|2021-05-27 19:59:20|769.04|765.04|769.06|765.06|769.06|765.06|769.04|765.04|7
1622145570000|2021-05-27 19:59:30|769.16|765.16|769.19|765.19|769.19|765.19|769.11|765.11|3
1622145580000|2021-05-27 19:59:40|769.16|765.16|769.02|765.02|769.16|765.16|769.02|765.02|5
1622145590000|2021-05-27 19:59:50|769|765|768.71|764.71|769|765|768.71|764.71|10
1622145600000|2021-05-27 20:00:00|768.66|764.66|768.2|764.2|768.66|764.66|768.2|764.2|15
1622145610000|2021-05-27 20:00:10|768.21|764.21|768.29|764.29|768.67|764.67|768.18|764.18|18
1622145620000|2021-05-27 20:00:20|768.28|764.28|768.32|764.32|768.33|764.33|768.28|764.28|6
1622145630000|2021-05-27 20:00:30|768.26|764.26|768.05|764.05|768.26|764.26|767.72|763.72|21
1622145640000|2021-05-27 20:00:40|768.03|764.03|767.77|763.77|768.08|764.08|767.75|763.75|10
1622145650000|2021-05-27 20:00:50|767.74|763.74|767.69|763.69|767.74|763.74|767.5|763.5|9
1622145660000|2021-05-27 20:01:00|767.7|763.7|768.61|764.61|768.65|764.65|767.7|763.7|20
1622145670000|2021-05-27 20:01:10|768.41|764.41|768.14|764.14|768.41|764.41|768.13|764.13|10
1622145680000|2021-05-27 20:01:20|768.16|764.16|767.78|763.78|768.16|764.16|767.73|763.73|12
1622145690000|2021-05-27 20:01:30|767.63|763.63|766.99|762.99|767.7|763.7|766.99|762.99|11
1622145700000|2021-05-27 20:01:40|766.96|762.96|766.7|762.7|766.96|762.96|766.7|762.7|6
1622145710000|2021-05-27 20:01:50|766.91|762.91|766.1|762.1|766.91|762.91|765.96|761.96|13
1622145720000|2021-05-27 20:02:00|766.25|762.25|766.41|762.41|766.49|762.49|766.25|762.25|9
1622145730000|2021-05-27 20:02:10|766.37|762.37|765.88|761.88|766.41|762.41|765.87|761.87|13
1622145740000|2021-05-27 20:02:20|765.83|761.83|766.04|762.04|766.04|762.04|765.83|761.83|12
1622145750000|2021-05-27 20:02:30|766.05|762.05|765.65|761.65|766.05|762.05|765.65|761.65|9
1622145760000|2021-05-27 20:02:40|765.43|761.43|765.42|761.42|765.45|761.45|765.39|761.39|9
1622145770000|2021-05-27 20:02:50|765.46|761.46|765.35|761.35|765.46|761.46|765.29|761.29|10
1622145780000|2021-05-27 20:03:00|765.27|761.27|765.57|761.57|765.65|761.65|765.27|761.27|14
1622145790000|2021-05-27 20:03:10|765.44|761.44|766.09|762.09|766.3|762.3|765.44|761.44|14
1622145800000|2021-05-27 20:03:20|766.36|762.36|765.86|761.86|766.36|762.36|765.86|761.86|15
1622145810000|2021-05-27 20:03:30|765.88|761.88|766.01|762.01|766.29|762.29|765.88|761.88|15
1622145820000|2021-05-27 20:03:40|765.96|761.96|765.64|761.64|766.11|762.11|765.64|761.64|20
1622145830000|2021-05-27 20:03:50|765.63|761.63|766.96|762.96|766.96|762.96|765.59|761.59|19
1622145840000|2021-05-27 20:04:00|767.1|763.1|766.6|762.6|767.1|763.1|766.46|762.46|19
1622145850000|2021-05-27 20:04:10|766.56|762.56|767.15|763.15|767.15|763.15|766.56|762.56|12
1622145860000|2021-05-27 20:04:20|767.17|763.17|766.37|762.37|767.3|763.3|766.36|762.36|13
1622145870000|2021-05-27 20:04:30|766.38|762.38|766.39|762.39|766.63|762.63|766.38|762.38|13
1622145880000|2021-05-27 20:04:40|766.16|762.16|765.2|761.2|766.16|762.16|765.16|761.16|19
1622145890000|2021-05-27 20:04:50|765.21|761.21|765.31|761.31|765.31|761.31|765.21|761.21|12
1622145900000|2021-05-27 20:05:00|765.23|761.23|764.89|760.89|765.23|761.23|764.88|760.88|14
1622145910000|2021-05-27 20:05:10|764.9|760.9|764.93|760.93|764.98|760.98|764.86|760.86|12
1622145920000|2021-05-27 20:05:20|764.94|760.94|764.87|760.87|764.94|760.94|764.85|760.85|12
1622145930000|2021-05-27 20:05:30|764.9|760.9|765.15|761.15|765.2|761.2|764.9|760.9|12
1622145940000|2021-05-27 20:05:40|765.21|761.21|765.55|761.55|765.73|761.73|765.21|761.21|18
1622145950000|2021-05-27 20:05:50|765.51|761.51|765.42|761.42|765.57|761.57|765.23|761.23|14
1622145960000|2021-05-27 20:06:00|765.41|761.41|765.22|761.22|765.41|761.41|765.19|761.19|20
1622145970000|2021-05-27 20:06:10|765.21|761.21|765.18|761.18|765.27|761.27|765.18|761.18|7
1622145980000|2021-05-27 20:06:20|765.19|761.19|765|761|765.19|761.19|765|761|16
1622145990000|2021-05-27 20:06:30|764.98|760.98|764.11|760.11|764.98|760.98|764.11|760.11|17
1622146000000|2021-05-27 20:06:40|763.84|759.84|763.56|759.56|763.97|759.97|763.55|759.55|15
1622146010000|2021-05-27 20:06:50|763.64|759.64|763.56|759.56|763.85|759.85|763.56|759.56|11
1622146020000|2021-05-27 20:07:00|763.57|759.57|762.9|758.9|763.57|759.57|762.9|758.9|12
1622146030000|2021-05-27 20:07:10|762.91|758.91|762.18|758.18|762.99|758.99|762.18|758.18|20
1622146040000|2021-05-27 20:07:20|762.19|758.19|762.73|758.73|762.75|758.75|762.16|758.16|20
1622146050000|2021-05-27 20:07:30|762.72|758.72|762.92|758.92|762.92|758.92|762.48|758.48|14
1622146060000|2021-05-27 20:07:40|762.93|758.93|763.39|759.39|763.62|759.62|762.88|758.88|21
1622146070000|2021-05-27 20:07:50|763.36|759.36|763.21|759.21|763.38|759.38|763.21|759.21|11
1622146080000|2021-05-27 20:08:00|763.1|759.1|763.66|759.66|763.66|759.66|763.1|759.1|21
1622146090000|2021-05-27 20:08:10|763.36|759.36|764.73|760.73|764.73|760.73|763.36|759.36|15
1622146100000|2021-05-27 20:08:20|765.54|761.54|766.12|762.12|766.12|762.12|765.54|761.54|3
1622146110000|2021-05-27 20:08:30|766.1|762.1|766.1|762.1|766.1|762.1|765.94|761.94|8
1622146120000|2021-05-27 20:08:40|766.12|762.12|766.57|762.57|766.57|762.57|766.12|762.12|25
1622146130000|2021-05-27 20:08:50|766.54|762.54|766.67|762.67|766.82|762.82|766.54|762.54|26
1622146140000|2021-05-27 20:09:00|766.6|762.6|766.6|762.6|766.79|762.79|766.6|762.6|13
1622146150000|2021-05-27 20:09:10|766.77|762.77|766.6|762.6|766.84|762.84|766.6|762.6|13
1622146160000|2021-05-27 20:09:20|766.69|762.69|766.9|762.9|767.02|763.02|766.69|762.69|23
1622146170000|2021-05-27 20:09:30|766.91|762.91|767.05|763.05|767.09|763.09|766.91|762.91|7
1622146180000|2021-05-27 20:09:40|767.04|763.04|766.34|762.34|767.04|763.04|766.28|762.28|20
1622146190000|2021-05-27 20:09:50|766.33|762.33|766.55|762.55|766.69|762.69|766.33|762.33|16
1622146200000|2021-05-27 20:10:00|766.57|762.57|767.15|763.15|767.15|763.15|766.55|762.55|15
1622146210000|2021-05-27 20:10:10|767.25|763.25|767.49|763.49|767.78|763.78|766.97|762.97|19
1622146220000|2021-05-27 20:10:20|767.45|763.45|767.56|763.56|767.72|763.72|767.45|763.45|9
1622146230000|2021-05-27 20:10:30|767.48|763.48|767.48|763.48|767.72|763.72|767.48|763.48|7
1622146240000|2021-05-27 20:10:40|767.73|763.73|768.45|764.45|768.45|764.45|767.48|763.48|12
1622146250000|2021-05-27 20:10:50|768.16|764.16|768.65|764.65|768.65|764.65|768.16|764.16|7
1622146260000|2021-05-27 20:11:00|768.75|764.75|768.87|764.87|768.87|764.87|768.75|764.75|3
1622146270000|2021-05-27 20:11:10|768.84|764.84|768.87|764.87|768.87|764.87|768.84|764.84|3
1622146280000|2021-05-27 20:11:20|768.77|764.77|768.46|764.46|768.8|764.8|768.46|764.46|7
1622146290000|2021-05-27 20:11:30|768.47|764.47|768.59|764.59|768.72|764.72|768.47|764.47|14
1622146300000|2021-05-27 20:11:40|768.58|764.58|768.81|764.81|768.85|764.85|768.57|764.57|7
1622146310000|2021-05-27 20:11:50|768.57|764.57|769.26|765.26|769.26|765.26|768.57|764.57|18
1622146320000|2021-05-27 20:12:00|769.32|765.32|769.26|765.26|769.34|765.34|769.26|765.26|4
1622146330000|2021-05-27 20:12:10|769.33|765.33|768.91|764.91|769.34|765.34|768.89|764.89|15
1622146340000|2021-05-27 20:12:20|768.87|764.87|768.92|764.92|769.28|765.28|768.73|764.73|18
1622146350000|2021-05-27 20:12:30|768.98|764.98|769.08|765.08|769.08|765.08|768.92|764.92|10
1622146360000|2021-05-27 20:12:40|769.07|765.07|768.99|764.99|769.13|765.13|768.99|764.99|9
1622146370000|2021-05-27 20:12:50|769.01|765.01|768.89|764.89|769.03|765.03|768.85|764.85|16
1622146380000|2021-05-27 20:13:00|768.9|764.9|768.52|764.52|768.99|764.99|768.52|764.52|19
1622146390000|2021-05-27 20:13:10|768.41|764.41|768.56|764.56|768.58|764.58|768.31|764.31|16
1622146400000|2021-05-27 20:13:20|768.57|764.57|768.83|764.83|768.83|764.83|768.22|764.22|27
1622146410000|2021-05-27 20:13:30|768.86|764.86|768.61|764.61|768.88|764.88|768.49|764.49|21
1622146420000|2021-05-27 20:13:40|768.69|764.69|769|765|769.02|765.02|768.61|764.61|14
1622146430000|2021-05-27 20:13:50|768.99|764.99|768.98|764.98|769.04|765.04|768.98|764.98|5
1622146440000|2021-05-27 20:14:00|769.19|765.19|768.74|764.74|769.21|765.21|768.73|764.73|16
1622146450000|2021-05-27 20:14:10|768.67|764.67|767.7|763.7|768.67|764.67|767.7|763.7|16
1622146460000|2021-05-27 20:14:20|767.71|763.71|767.38|763.38|767.8|763.8|767.37|763.37|17
1622146470000|2021-05-27 20:14:30|767.39|763.39|767.19|763.19|767.52|763.52|767.19|763.19|10
1622146480000|2021-05-27 20:14:40|767.2|763.2|767.5|763.5|767.55|763.55|767.2|763.2|13
1622146490000|2021-05-27 20:14:50|767.48|763.48|767.48|763.48|767.52|763.52|767.47|763.47|9
1622146500000|2021-05-27 20:15:00|767.47|763.47|767.17|763.17|767.47|763.47|767.16|763.16|10
1622146510000|2021-05-27 20:15:10|767.16|763.16|767.05|763.05|767.16|763.16|767.05|763.05|10
1622146520000|2021-05-27 20:15:20|766.98|762.98|766.22|762.22|766.98|762.98|766.22|762.22|8
1622146530000|2021-05-27 20:15:30|766.07|762.07|765.42|761.42|766.07|762.07|765.33|761.33|15
1622146540000|2021-05-27 20:15:40|765.43|761.43|765.3|761.3|765.44|761.44|764.91|760.91|25
1622146550000|2021-05-27 20:15:50|765.43|761.43|765.86|761.86|765.86|761.86|765.43|761.43|15
1622146560000|2021-05-27 20:16:00|765.87|761.87|765.88|761.88|765.88|761.88|765.87|761.87|2
1622146570000|2021-05-27 20:16:10|765.9|761.9|765.33|761.33|765.9|761.9|765.33|761.33|20
1622146580000|2021-05-27 20:16:20|765.25|761.25|764.55|760.55|765.25|761.25|764.55|760.55|12
1622146590000|2021-05-27 20:16:30|764.54|760.54|764.97|760.97|764.99|760.99|764.53|760.53|14
1622146600000|2021-05-27 20:16:40|764.8|760.8|764.5|760.5|764.86|760.86|764.5|760.5|12
1622146610000|2021-05-27 20:16:50|764.46|760.46|764.7|760.7|764.74|760.74|764.46|760.46|20
1622146620000|2021-05-27 20:17:00|764.74|760.74|764.51|760.51|764.74|760.74|764.48|760.48|16
1622146630000|2021-05-27 20:17:10|764.56|760.56|764.34|760.34|764.56|760.56|764.34|760.34|8
1622146640000|2021-05-27 20:17:20|764.3|760.3|764.33|760.33|764.4|760.4|764.3|760.3|8
1622146650000|2021-05-27 20:17:30|764.34|760.34|764.33|760.33|764.34|760.34|764.29|760.29|4
1622146660000|2021-05-27 20:17:40|764.06|760.06|763.92|759.92|764.06|760.06|763.92|759.92|6
1622146670000|2021-05-27 20:17:50|763.79|759.79|763.84|759.84|763.86|759.86|763.67|759.67|9
1622146680000|2021-05-27 20:18:00|763.67|759.67|763.21|759.21|763.68|759.68|763.21|759.21|13
1622146690000|2021-05-27 20:18:10|762.97|758.97|761.77|757.77|763.06|759.06|761.77|757.77|23
1622146700000|2021-05-27 20:18:20|761.62|757.62|762.27|758.27|762.3|758.3|761.17|757.17|29
1622146710000|2021-05-27 20:18:30|762.3|758.3|762.28|758.28|762.33|758.33|761.62|757.62|26
1622146720000|2021-05-27 20:18:40|762.17|758.17|761.95|757.95|762.31|758.31|761.87|757.87|21
1622146730000|2021-05-27 20:18:50|761.87|757.87|761.77|757.77|761.87|757.87|761.65|757.65|21
1622146740000|2021-05-27 20:19:00|761.78|757.78|762.92|758.92|763.01|759.01|761.78|757.78|19
1622146750000|2021-05-27 20:19:10|762.81|758.81|762.81|758.81|763.07|759.07|762.81|758.81|7
1622146760000|2021-05-27 20:19:20|763.51|759.51|764.87|760.87|764.87|760.87|763.51|759.51|4
1622146770000|2021-05-27 20:19:30|765.19|761.19|765.85|761.85|765.85|761.85|764.33|760.33|10
1622146780000|2021-05-27 20:19:40|765.86|761.86|766.01|762.01|766.04|762.04|765.86|761.86|23
1622146790000|2021-05-27 20:19:50|765.9|761.9|766.03|762.03|766.07|762.07|765.9|761.9|12
1622146800000|2021-05-27 20:20:00|766.01|762.01|765.99|761.99|766.02|762.02|765.81|761.81|17
1622146810000|2021-05-27 20:20:10|766|762|765.18|761.18|766|762|765|761|20
1622146820000|2021-05-27 20:20:20|765.14|761.14|766|762|766|762|764.98|760.98|27
1622146830000|2021-05-27 20:20:30|766.12|762.12|766.86|762.86|766.86|762.86|766.12|762.12|12
1622146840000|2021-05-27 20:20:40|766.85|762.85|766.29|762.29|766.85|762.85|766.02|762.02|29
1622146850000|2021-05-27 20:20:50|766.37|762.37|767.05|763.05|767.05|763.05|766.37|762.37|20
1622146860000|2021-05-27 20:21:00|767.07|763.07|767.71|763.71|767.76|763.76|766.94|762.94|14
1622146870000|2021-05-27 20:21:10|768.4|764.4|768.65|764.65|768.66|764.66|768.37|764.37|10
1622146880000|2021-05-27 20:21:20|768.67|764.67|768.65|764.65|768.7|764.7|768.63|764.63|6
1622146890000|2021-05-27 20:21:30|768.66|764.66|769.11|765.11|769.13|765.13|768.66|764.66|14
1622146900000|2021-05-27 20:21:40|769.36|765.36|769.1|765.1|769.36|765.36|769.1|765.1|12
1622146910000|2021-05-27 20:21:50|769.09|765.09|769.17|765.17|769.28|765.28|769.05|765.05|18
1622146920000|2021-05-27 20:22:00|769.14|765.14|769.51|765.51|769.51|765.51|769.14|765.14|11
1622146930000|2021-05-27 20:22:10|769.52|765.52|769.53|765.53|769.53|765.53|769.39|765.39|10
1622146940000|2021-05-27 20:22:20|769.49|765.49|769.49|765.49|769.49|765.49|769.48|765.48|5
1622146950000|2021-05-27 20:22:30|769.48|765.48|768.78|764.78|769.48|765.48|768.63|764.63|27
1622146960000|2021-05-27 20:22:40|768.95|764.95|768.93|764.93|769.13|765.13|768.85|764.85|20
1622146970000|2021-05-27 20:22:50|768.95|764.95|768.12|764.12|768.95|764.95|768.09|764.09|26
1622146980000|2021-05-27 20:23:00|768.11|764.11|767.01|763.01|768.11|764.11|767.01|763.01|22
1622146990000|2021-05-27 20:23:10|767|763|766.4|762.4|767.01|763.01|766.15|762.15|25
1622147000000|2021-05-27 20:23:20|766.39|762.39|766.9|762.9|766.9|762.9|766.13|762.13|24
1622147010000|2021-05-27 20:23:30|766.92|762.92|766.32|762.32|766.95|762.95|766.31|762.31|25
1622147020000|2021-05-27 20:23:40|766.33|762.33|766.1|762.1|766.37|762.37|766.08|762.08|20
1622147030000|2021-05-27 20:23:50|765.97|761.97|766.07|762.07|766.07|762.07|765.87|761.87|20
1622147040000|2021-05-27 20:24:00|766.06|762.06|766.5|762.5|766.5|762.5|766.06|762.06|24
1622147050000|2021-05-27 20:24:10|766.53|762.53|766.07|762.07|766.53|762.53|766.07|762.07|17
1622147060000|2021-05-27 20:24:20|766.06|762.06|765.84|761.84|766.06|762.06|765.82|761.82|15
1622147070000|2021-05-27 20:24:30|766.03|762.03|766.15|762.15|766.18|762.18|765.93|761.93|22
1622147080000|2021-05-27 20:24:40|766.14|762.14|766.01|762.01|766.28|762.28|766.01|762.01|15
1622147090000|2021-05-27 20:24:50|766|762|766.24|762.24|766.24|762.24|765.99|761.99|11
1622147100000|2021-05-27 20:25:00|766.27|762.27|766.7|762.7|766.7|762.7|766.27|762.27|17
1622147110000|2021-05-27 20:25:10|766.97|762.97|766.77|762.77|766.97|762.97|766.72|762.72|5
1622147120000|2021-05-27 20:25:20|766.72|762.72|766.43|762.43|766.72|762.72|766.43|762.43|22
1622147130000|2021-05-27 20:25:30|766.3|762.3|766.03|762.03|766.36|762.36|766|762|12
1622147140000|2021-05-27 20:25:40|766.08|762.08|766|762|766.14|762.14|765.88|761.88|26
1622147150000|2021-05-27 20:25:50|765.99|761.99|765.98|761.98|766.02|762.02|765.98|761.98|7
1622147160000|2021-05-27 20:26:00|765.97|761.97|765.34|761.34|765.97|761.97|765.34|761.34|19
1622147170000|2021-05-27 20:26:10|765.27|761.27|765.12|761.12|765.27|761.27|765.07|761.07|12
1622147180000|2021-05-27 20:26:20|765.13|761.13|764.46|760.46|765.25|761.25|764.46|760.46|24
1622147190000|2021-05-27 20:26:30|764.47|760.47|764.51|760.51|764.54|760.54|764.47|760.47|11
1622147200000|2021-05-27 20:26:40|764.53|760.53|764.49|760.49|764.53|760.53|764.49|760.49|7
1622147210000|2021-05-27 20:26:50|764.44|760.44|764.38|760.38|764.51|760.51|764.37|760.37|13
1622147220000|2021-05-27 20:27:00|764.36|760.36|763.99|759.99|764.36|760.36|763.99|759.99|10
1622147230000|2021-05-27 20:27:10|763.77|759.77|763.85|759.85|763.85|759.85|763.77|759.77|4
1622147240000|2021-05-27 20:27:20|763.93|759.93|763.54|759.54|763.93|759.93|763.4|759.4|18
1622147250000|2021-05-27 20:27:30|763.55|759.55|763.12|759.12|763.55|759.55|763.1|759.1|17
1622147260000|2021-05-27 20:27:40|763.11|759.11|763.32|759.32|763.32|759.32|763.08|759.08|15
1622147270000|2021-05-27 20:27:50|763.26|759.26|763.25|759.25|763.26|759.26|762.81|758.81|20
1622147280000|2021-05-27 20:28:00|763.26|759.26|763.44|759.44|763.56|759.56|763.26|759.26|19
1622147290000|2021-05-27 20:28:10|763.5|759.5|764.24|760.24|764.39|760.39|763.43|759.43|17
1622147300000|2021-05-27 20:28:20|765.29|761.29|766.27|762.27|766.27|762.27|765.29|761.29|10
1622147310000|2021-05-27 20:28:30|766.26|762.26|766.03|762.03|766.26|762.26|765.85|761.85|11
1622147320000|2021-05-27 20:28:40|766.08|762.08|766.34|762.34|766.46|762.46|766.08|762.08|24
1622147330000|2021-05-27 20:28:50|766.53|762.53|766.37|762.37|766.57|762.57|766.37|762.37|12
1622147340000|2021-05-27 20:29:00|766.31|762.31|766.03|762.03|766.31|762.31|766.03|762.03|16
1622147350000|2021-05-27 20:29:10|766.02|762.02|766.01|762.01|766.02|762.02|765.59|761.59|24
1622147360000|2021-05-27 20:29:20|765.87|761.87|766.13|762.13|766.18|762.18|765.82|761.82|15
1622147370000|2021-05-27 20:29:30|765.98|761.98|765.89|761.89|765.98|761.98|765.74|761.74|24
1622147380000|2021-05-27 20:29:40|765.83|761.83|765.18|761.18|765.83|761.83|765.18|761.18|25
1622147390000|2021-05-27 20:29:50|765.05|761.05|764.57|760.57|765.1|761.1|764.26|760.26|27
1622147400000|2021-05-27 20:30:00|764.52|760.52|765.97|761.97|765.97|761.97|764.52|760.52|31
1622147410000|2021-05-27 20:30:10|765.87|761.87|766.56|762.56|766.68|762.68|765.87|761.87|24
1622147420000|2021-05-27 20:30:20|766.59|762.59|766.26|762.26|766.59|762.59|766.2|762.2|16
1622147430000|2021-05-27 20:30:30|766.25|762.25|766.48|762.48|766.48|762.48|765.81|761.81|31
1622147440000|2021-05-27 20:30:40|766.41|762.41|767.05|763.05|767.05|763.05|766.41|762.41|18
1622147450000|2021-05-27 20:30:50|767.04|763.04|767.14|763.14|767.45|763.45|766.87|762.87|13
1622147460000|2021-05-27 20:31:00|767.12|763.12|767.29|763.29|767.89|763.89|767.12|763.12|8
1622147470000|2021-05-27 20:31:10|768.29|764.29|768.62|764.62|768.62|764.62|768.27|764.27|5
1622147480000|2021-05-27 20:31:20|768.51|764.51|768.7|764.7|768.7|764.7|768.51|764.51|9
1622147490000|2021-05-27 20:31:30|768.75|764.75|768.75|764.75|768.75|764.75|768.75|764.75|1
1622147500000|2021-05-27 20:31:40|768.76|764.76|768.72|764.72|768.77|764.77|768.65|764.65|8
1622147510000|2021-05-27 20:31:50|768.78|764.78|768.7|764.7|768.78|764.78|768.68|764.68|11
1622147520000|2021-05-27 20:32:00|768.65|764.65|768.58|764.58|768.65|764.65|768.53|764.53|16
1622147530000|2021-05-27 20:32:10|768.59|764.59|768.76|764.76|768.76|764.76|768.59|764.59|7
1622147540000|2021-05-27 20:32:20|768.86|764.86|769.39|765.39|769.41|765.41|768.8|764.8|14
1622147550000|2021-05-27 20:32:30|769.45|765.45|768.98|764.98|769.45|765.45|768.96|764.96|17
1622147560000|2021-05-27 20:32:40|768.99|764.99|769.46|765.46|769.46|765.46|768.99|764.99|10
1622147570000|2021-05-27 20:32:50|769.39|765.39|769.57|765.57|769.74|765.74|769.39|765.39|13
1622147580000|2021-05-27 20:33:00|769.53|765.53|769.58|765.58|769.58|765.58|769.5|765.5|12
1622147590000|2021-05-27 20:33:10|769.57|765.57|769.51|765.51|769.57|765.57|769.51|765.51|9
1622147610000|2021-05-27 20:33:30|769.5|765.5|768.58|764.58|769.5|765.5|768.48|764.48|17
1622147620000|2021-05-27 20:33:40|768.59|764.59|768.7|764.7|768.71|764.71|768.28|764.28|19
1622147630000|2021-05-27 20:33:50|768.69|764.69|769.03|765.03|769.03|765.03|768.37|764.37|15
1622147640000|2021-05-27 20:34:00|769.08|765.08|769.32|765.32|769.32|765.32|768.85|764.85|12
1622147650000|2021-05-27 20:34:10|768.98|764.98|769.16|765.16|769.16|765.16|768.98|764.98|3
1622147660000|2021-05-27 20:34:20|769.11|765.11|768.29|764.29|769.12|765.12|768.29|764.29|22
1622147670000|2021-05-27 20:34:30|768.33|764.33|768.13|764.13|768.41|764.41|768.13|764.13|14
1622147680000|2021-05-27 20:34:40|768.11|764.11|767.05|763.05|768.11|764.11|767.05|763.05|30
1622147690000|2021-05-27 20:34:50|767.02|763.02|766.6|762.6|767.02|763.02|766.38|762.38|29
1622147700000|2021-05-27 20:35:00|766.59|762.59|767.11|763.11|767.13|763.13|766.59|762.59|18
1622147710000|2021-05-27 20:35:10|767.09|763.09|766.8|762.8|767.09|763.09|766.8|762.8|21
1622147720000|2021-05-27 20:35:20|766.78|762.78|766.53|762.53|767.01|763.01|766.53|762.53|26
1622147730000|2021-05-27 20:35:30|766.43|762.43|766.09|762.09|766.51|762.51|766.09|762.09|17
1622147740000|2021-05-27 20:35:40|766.11|762.11|765.99|761.99|766.15|762.15|765.99|761.99|16
1622147750000|2021-05-27 20:35:50|766.02|762.02|766|762|766.02|762.02|765.54|761.54|24
1622147760000|2021-05-27 20:36:00|766.01|762.01|766.16|762.16|766.16|762.16|765.77|761.77|13
1622147770000|2021-05-27 20:36:10|766.23|762.23|767.57|763.57|767.57|763.57|766.06|762.06|28
1622147780000|2021-05-27 20:36:20|767.5|763.5|766.48|762.48|767.5|763.5|766.45|762.45|21
1622147790000|2021-05-27 20:36:30|766.47|762.47|765.87|761.87|766.47|762.47|765.83|761.83|27
1622147800000|2021-05-27 20:36:40|765.88|761.88|765.88|761.88|766.41|762.41|765.88|761.88|25
1622147810000|2021-05-27 20:36:50|765.84|761.84|765.02|761.02|765.84|761.84|765.02|761.02|28
1622147820000|2021-05-27 20:37:00|764.91|760.91|765.35|761.35|765.36|761.36|764.91|760.91|14
1622147830000|2021-05-27 20:37:10|765.26|761.26|764.74|760.74|765.26|761.26|764.74|760.74|13
1622147840000|2021-05-27 20:37:20|764.73|760.73|764.3|760.3|764.87|760.87|764.3|760.3|22
1622147850000|2021-05-27 20:37:30|764.38|760.38|763.85|759.85|764.4|760.4|763.85|759.85|23
1622147860000|2021-05-27 20:37:40|763.86|759.86|764.04|760.04|764.23|760.23|763.85|759.85|25
1622147870000|2021-05-27 20:37:50|763.88|759.88|763.83|759.83|763.88|759.88|763.67|759.67|12
1622147880000|2021-05-27 20:38:00|763.81|759.81|764.1|760.1|764.24|760.24|763.81|759.81|16
1622147890000|2021-05-27 20:38:10|764.09|760.09|764.83|760.83|765.07|761.07|764.09|760.09|11
1622147900000|2021-05-27 20:38:20|765.08|761.08|764.61|760.61|765.09|761.09|764.61|760.61|7
1622147910000|2021-05-27 20:38:30|764.47|760.47|764.35|760.35|764.47|760.47|764.35|760.35|5
1622147920000|2021-05-27 20:38:40|764.3|760.3|763.84|759.84|764.3|760.3|763.82|759.82|13
1622147930000|2021-05-27 20:38:50|763.86|759.86|763.6|759.6|763.87|759.87|763.6|759.6|13
1622147940000|2021-05-27 20:39:00|763.61|759.61|763.62|759.62|763.62|759.62|763.54|759.54|4
1622147950000|2021-05-27 20:39:10|763.9|759.9|763.23|759.23|763.9|759.9|763.23|759.23|3
1622147960000|2021-05-27 20:39:20|762.43|758.43|762.7|758.7|762.91|758.91|762.4|758.4|11
1622147970000|2021-05-27 20:39:30|762.81|758.81|762.58|758.58|762.81|758.81|762.58|758.58|7
1622147980000|2021-05-27 20:39:40|762.65|758.65|762.21|758.21|762.65|758.65|762.21|758.21|8
1622147990000|2021-05-27 20:39:50|762.27|758.27|762.17|758.17|762.28|758.28|762.17|758.17|9
1622148000000|2021-05-27 20:40:00|762.18|758.18|761.89|757.89|762.18|758.18|761.78|757.78|17
1622148010000|2021-05-27 20:40:10|761.93|757.93|763.17|759.17|763.45|759.45|761.93|757.93|22
1622148020000|2021-05-27 20:40:20|763.13|759.13|762.44|758.44|763.13|759.13|762.44|758.44|21
1622148030000|2021-05-27 20:40:30|762.36|758.36|761.66|757.66|762.36|758.36|761.66|757.66|15
1622148040000|2021-05-27 20:40:40|761.76|757.76|762.73|758.73|762.73|758.73|761.76|757.76|15
1622148050000|2021-05-27 20:40:50|761.94|757.94|761.94|757.94|762.06|758.06|761.8|757.8|14
1622148060000|2021-05-27 20:41:00|762.15|758.15|763.23|759.23|763.49|759.49|761.94|757.94|20
1622148070000|2021-05-27 20:41:10|763.27|759.27|764.14|760.14|764.2|760.2|763.14|759.14|18
1622148080000|2021-05-27 20:41:20|764.32|760.32|764.87|760.87|764.9|760.9|764.14|760.14|13
1622148090000|2021-05-27 20:41:30|764.86|760.86|764.95|760.95|765.16|761.16|764.63|760.63|24
1622148100000|2021-05-27 20:41:40|765.16|761.16|765.11|761.11|765.24|761.24|765.06|761.06|9
1622148110000|2021-05-27 20:41:50|765.23|761.23|765.32|761.32|765.35|761.35|765.23|761.23|7
1622148120000|2021-05-27 20:42:00|765.35|761.35|764.95|760.95|765.35|761.35|764.94|760.94|17
1622148130000|2021-05-27 20:42:10|764.96|760.96|765.05|761.05|765.05|761.05|764.4|760.4|19
1622148140000|2021-05-27 20:42:20|765|761|764.78|760.78|765.19|761.19|764.77|760.77|16
1622148150000|2021-05-27 20:42:30|764.79|760.79|764.81|760.81|764.96|760.96|764.65|760.65|20
1622148160000|2021-05-27 20:42:40|764.82|760.82|765.2|761.2|765.27|761.27|764.8|760.8|11
1622148170000|2021-05-27 20:42:50|765.18|761.18|765.22|761.22|765.24|761.24|765.07|761.07|15
1622148180000|2021-05-27 20:43:00|765.23|761.23|766.09|762.09|766.1|762.1|765.12|761.12|18
1622148190000|2021-05-27 20:43:10|766.08|762.08|765.39|761.39|766.08|762.08|765.39|761.39|15
1622148200000|2021-05-27 20:43:20|765.46|761.46|766.25|762.25|766.37|762.37|765.42|761.42|20
1622148210000|2021-05-27 20:43:30|766.16|762.16|766.21|762.21|766.41|762.41|766.16|762.16|6
1622148220000|2021-05-27 20:43:40|766.31|762.31|766.03|762.03|766.31|762.31|765.92|761.92|15
1622148230000|2021-05-27 20:43:50|766|762|765.98|761.98|766.01|762.01|765.96|761.96|12
1622148240000|2021-05-27 20:44:00|766.02|762.02|766.17|762.17|766.38|762.38|765.98|761.98|14
1622148250000|2021-05-27 20:44:10|766.23|762.23|766.17|762.17|766.59|762.59|766.17|762.17|7
1622148260000|2021-05-27 20:44:20|766.42|762.42|766.48|762.48|767.15|763.15|766.42|762.42|19
1622148270000|2021-05-27 20:44:30|766.45|762.45|766.54|762.54|766.54|762.54|766.32|762.32|17
1622148280000|2021-05-27 20:44:40|766.47|762.47|766.58|762.58|767.21|763.21|766.47|762.47|18
1622148290000|2021-05-27 20:44:50|766.6|762.6|766.94|762.94|766.96|762.96|766.6|762.6|10
1622148300000|2021-05-27 20:45:00|766.93|762.93|767.33|763.33|767.33|763.33|766.92|762.92|6
1622148310000|2021-05-27 20:45:10|767.23|763.23|767.48|763.48|767.48|763.48|767.23|763.23|5
1622148320000|2021-05-27 20:45:20|767.27|763.27|767.12|763.12|767.53|763.53|767.12|763.12|17
1622148330000|2021-05-27 20:45:30|767.11|763.11|766.26|762.26|767.11|763.11|766.26|762.26|18
1622148340000|2021-05-27 20:45:40|766.36|762.36|766|762|766.39|762.39|766|762|7
1622148350000|2021-05-27 20:45:50|765.96|761.96|765.13|761.13|765.97|761.97|765.13|761.13|17
1622148360000|2021-05-27 20:46:00|765.14|761.14|765.29|761.29|765.48|761.48|765.12|761.12|20
1622148370000|2021-05-27 20:46:10|765.27|761.27|764.89|760.89|765.33|761.33|764.82|760.82|15
1622148380000|2021-05-27 20:46:20|764.74|760.74|763.74|759.74|764.74|760.74|763.74|759.74|25
1622148390000|2021-05-27 20:46:30|763.7|759.7|762.98|758.98|763.7|759.7|762.98|758.98|13
1622148400000|2021-05-27 20:46:40|762.94|758.94|762.7|758.7|763.12|759.12|762.7|758.7|15
1622148410000|2021-05-27 20:46:50|762.66|758.66|762.67|758.67|762.75|758.75|762.65|758.65|14
1622148420000|2021-05-27 20:47:00|762.68|758.68|762.65|758.65|762.7|758.7|762.64|758.64|16
1622148430000|2021-05-27 20:47:10|762.81|758.81|763.14|759.14|763.33|759.33|762.77|758.77|16
1622148440000|2021-05-27 20:47:20|763.13|759.13|763.03|759.03|763.26|759.26|763.03|759.03|26
1622148450000|2021-05-27 20:47:30|763.01|759.01|762.86|758.86|763.01|759.01|762.66|758.66|20
1622148460000|2021-05-27 20:47:40|762.87|758.87|762.98|758.98|763.02|759.02|762.85|758.85|13
1622148470000|2021-05-27 20:47:50|762.99|758.99|762.63|758.63|762.99|758.99|762.62|758.62|13
1622148480000|2021-05-27 20:48:00|762.66|758.66|762.78|758.78|762.82|758.82|762.66|758.66|18
1622148490000|2021-05-27 20:48:10|762.75|758.75|762.56|758.56|762.75|758.75|762.56|758.56|11
1622148500000|2021-05-27 20:48:20|762.61|758.61|762.08|758.08|762.69|758.69|762.07|758.07|23
1622148510000|2021-05-27 20:48:30|762.07|758.07|761.58|757.58|762.07|758.07|761.58|757.58|14
1622148520000|2021-05-27 20:48:40|761.54|757.54|761.42|757.42|761.58|757.58|761.23|757.23|21
1622148530000|2021-05-27 20:48:50|761.26|757.26|761.25|757.25|761.33|757.33|761.18|757.18|15
1622148540000|2021-05-27 20:49:00|761.31|757.31|761.37|757.37|761.5|757.5|761.3|757.3|21
1622148550000|2021-05-27 20:49:10|761.38|757.38|760.93|756.93|761.38|757.38|760.93|756.93|14
1622148560000|2021-05-27 20:49:20|760.92|756.92|761.5|757.5|761.5|757.5|760.89|756.89|22
1622148570000|2021-05-27 20:49:30|761.3|757.3|761.13|757.13|761.56|757.56|761.09|757.09|23
1622148580000|2021-05-27 20:49:40|761.12|757.12|760.84|756.84|761.14|757.14|760.83|756.83|29
1622148590000|2021-05-27 20:49:50|760.83|756.83|760.36|756.36|760.83|756.83|760.17|756.17|31
1622148600000|2021-05-27 20:50:00|760.37|756.37|760.41|756.41|760.42|756.42|760.34|756.34|13
1622148610000|2021-05-27 20:50:10|760.42|756.42|760.01|756.01|760.43|756.43|759.97|755.97|13
1622148620000|2021-05-27 20:50:20|759.97|755.97|759.37|755.37|759.97|755.97|759.37|755.37|19
1622148630000|2021-05-27 20:50:30|759.33|755.33|759|755|759.33|755.33|758.99|754.99|12
1622148640000|2021-05-27 20:50:40|759.02|755.02|759.18|755.18|759.28|755.28|759.02|755.02|26
1622148650000|2021-05-27 20:50:50|759.21|755.21|760.08|756.08|760.08|756.08|759.21|755.21|26
1622148660000|2021-05-27 20:51:00|760.23|756.23|760.82|756.82|761.06|757.06|760.23|756.23|21
1622148670000|2021-05-27 20:51:10|760.91|756.91|759.94|755.94|760.92|756.92|759.92|755.92|17
1622148680000|2021-05-27 20:51:20|759.87|755.87|760.23|756.23|760.28|756.28|759.79|755.79|24
1622148690000|2021-05-27 20:51:30|760.31|756.31|760.34|756.34|760.45|756.45|760.31|756.31|16
1622148700000|2021-05-27 20:51:40|760.35|756.35|760.49|756.49|760.49|756.49|760.14|756.14|18
1622148710000|2021-05-27 20:51:50|760.45|756.45|760.95|756.95|760.95|756.95|760.45|756.45|12
1622148720000|2021-05-27 20:52:00|760.82|756.82|761.64|757.64|761.64|757.64|760.82|756.82|15
1622148730000|2021-05-27 20:52:10|761.8|757.8|761.51|757.51|761.88|757.88|761.51|757.51|6
1622148740000|2021-05-27 20:52:20|761.81|757.81|761.81|757.81|761.96|757.96|761.81|757.81|5
1622148750000|2021-05-27 20:52:30|761.95|757.95|761.6|757.6|761.96|757.96|761.6|757.6|5
1622148760000|2021-05-27 20:52:40|761.61|757.61|761.26|757.26|761.61|757.61|760.79|756.79|16
1622148770000|2021-05-27 20:52:50|761.27|757.27|761.91|757.91|761.91|757.91|760.79|756.79|22
1622148780000|2021-05-27 20:53:00|762.09|758.09|762.01|758.01|762.1|758.1|762.01|758.01|7
1622148790000|2021-05-27 20:53:10|762.99|758.99|762.57|758.57|763|759|762.53|758.53|19
1622148800000|2021-05-27 20:53:20|762.84|758.84|762.95|758.95|763.29|759.29|762.84|758.84|23
1622148810000|2021-05-27 20:53:30|762.97|758.97|762.98|758.98|762.98|758.98|762.48|758.48|15
1622148820000|2021-05-27 20:53:40|763|759|762.46|758.46|763.05|759.05|762.46|758.46|18
1622148830000|2021-05-27 20:53:50|762.4|758.4|762.26|758.26|762.51|758.51|762.11|758.11|18
1622148840000|2021-05-27 20:54:00|762.11|758.11|761.93|757.93|762.47|758.47|761.58|757.58|15
1622148850000|2021-05-27 20:54:10|761.61|757.61|759.56|755.56|761.61|757.61|759.56|755.56|13
1622148860000|2021-05-27 20:54:20|759.34|755.34|759.14|755.14|759.36|755.36|759.09|755.09|15
1622148870000|2021-05-27 20:54:30|759.11|755.11|758.95|754.95|759.12|755.12|758.72|754.72|20
1622148880000|2021-05-27 20:54:40|759.01|755.01|759.04|755.04|759.04|755.04|758.77|754.77|21
1622148890000|2021-05-27 20:54:50|759.03|755.03|758.57|754.57|759.51|755.51|758.56|754.56|23
1622148900000|2021-05-27 20:55:00|758.54|754.54|758.49|754.49|758.57|754.57|758.4|754.4|20
1622148910000|2021-05-27 20:55:10|758.42|754.42|757.97|753.97|758.42|754.42|757.95|753.95|14
1622148920000|2021-05-27 20:55:20|757.69|753.69|756.94|752.94|757.69|753.69|756.94|752.94|14
1622148930000|2021-05-27 20:55:30|757.53|753.53|757.69|753.69|757.69|753.69|757.03|753.03|7
1622148940000|2021-05-27 20:55:40|757.19|753.19|755.92|751.92|757.69|753.69|755.92|751.92|13
1622148950000|2021-05-27 20:55:50|755.91|751.91|755.85|751.85|755.93|751.93|755.85|751.85|9
1622148960000|2021-05-27 20:56:00|755.84|751.84|755.83|751.83|756.37|752.37|755.83|751.83|20
1622148970000|2021-05-27 20:56:10|755.93|751.93|755.04|751.04|755.93|751.93|754.69|750.69|13
1622148980000|2021-05-27 20:56:20|755.06|751.06|754.71|750.71|755.1|751.1|754.6|750.6|26
1622148990000|2021-05-27 20:56:30|754.63|750.63|754.66|750.66|754.89|750.89|754.61|750.61|24
1622149000000|2021-05-27 20:56:40|754.72|750.72|754.3|750.3|754.81|750.81|754.3|750.3|20
1622149010000|2021-05-27 20:56:50|754.26|750.26|753.15|749.15|754.29|750.29|752.98|748.98|19
1622149020000|2021-05-27 20:57:00|753.05|749.05|753.09|749.09|753.13|749.13|752.5|748.5|19
1622149030000|2021-05-27 20:57:10|753.13|749.13|752.69|748.69|753.2|749.2|752.69|748.69|12
1622149040000|2021-05-27 20:57:20|752.76|748.76|752.81|748.81|752.97|748.97|752.69|748.69|21
1622149050000|2021-05-27 20:57:30|752.83|748.83|753.79|749.79|753.79|749.79|752.69|748.69|17
1622149060000|2021-05-27 20:57:40|753.37|749.37|753.33|749.33|753.61|749.61|753.08|749.08|19
1622149070000|2021-05-27 20:57:50|753.25|749.25|752.51|748.51|753.25|749.25|752.51|748.51|24
1622149080000|2021-05-27 20:58:00|752.49|748.49|752.29|748.29|752.51|748.51|752.29|748.29|20
1622149090000|2021-05-27 20:58:10|752.3|748.3|752.15|748.15|752.59|748.59|752.15|748.15|21
1622149100000|2021-05-27 20:58:20|752.16|748.16|751.63|747.63|752.16|748.16|751.57|747.57|17
1622149110000|2021-05-27 20:58:30|751.72|747.72|751.71|747.71|752.07|748.07|751.71|747.71|9
1622149120000|2021-05-27 20:58:40|751.72|747.72|751.29|747.29|751.72|747.72|751.29|747.29|9
1622149130000|2021-05-27 20:58:50|751.31|747.31|751.28|747.28|751.36|747.36|751.2|747.2|7
1622149140000|2021-05-27 20:59:00|751.14|747.14|751.28|747.28|751.28|747.28|751.08|747.08|4
1622149150000|2021-05-27 20:59:10|751.26|747.26|751.82|747.82|751.82|747.82|751.26|747.26|7
1622149160000|2021-05-27 20:59:20|751.94|747.94|752.08|748.08|752.23|748.23|751.7|747.7|22
1622149170000|2021-05-27 20:59:30|751.99|747.99|752.81|748.81|752.92|748.92|751.98|747.98|30
1622149180000|2021-05-27 20:59:40|752.77|748.77|752.77|748.77|752.86|748.86|752.75|748.75|19
1622149190000|2021-05-27 20:59:50|752.81|748.81|752.77|748.77|752.81|748.81|752.76|748.76|9
1622149200000|2021-05-27 21:00:00|752.76|748.76|753.99|749.99|753.99|749.99|752.57|748.57|27
1622149210000|2021-05-27 21:00:10|753.98|749.98|754.28|750.28|754.3|750.3|753.94|749.94|27
1622149220000|2021-05-27 21:00:20|753.99|749.99|753.28|749.28|753.99|749.99|753.03|749.03|24
1622149230000|2021-05-27 21:00:30|753.29|749.29|753.47|749.47|753.52|749.52|753.27|749.27|25
1622149240000|2021-05-27 21:00:40|753.48|749.48|753.3|749.3|753.56|749.56|753.09|749.09|17
1622149250000|2021-05-27 21:00:50|753.27|749.27|751.96|747.96|753.27|749.27|751.96|747.96|20
1622149260000|2021-05-27 21:01:00|751.9|747.9|750.61|746.61|751.9|747.9|750.56|746.56|26
1622149270000|2021-05-27 21:01:10|750.62|746.62|751.4|747.4|751.48|747.48|750.62|746.62|19
1622149280000|2021-05-27 21:01:20|751.48|747.48|751.05|747.05|751.53|747.53|750.85|746.85|26
1622149290000|2021-05-27 21:01:30|751.01|747.01|750.66|746.66|751.03|747.03|750.66|746.66|17
1622149300000|2021-05-27 21:01:40|750.67|746.67|750.5|746.5|750.69|746.69|750.5|746.5|25
1622149310000|2021-05-27 21:01:50|750.48|746.48|749.5|745.5|750.51|746.51|749.49|745.49|22
1622149320000|2021-05-27 21:02:00|749.24|745.24|748.48|744.48|749.24|745.24|748.37|744.37|26
1622149330000|2021-05-27 21:02:10|748.52|744.52|748.34|744.34|748.56|744.56|748.25|744.25|16
1622149340000|2021-05-27 21:02:20|748.46|744.46|748.51|744.51|748.78|744.78|748.43|744.43|18
1622149350000|2021-05-27 21:02:30|748.5|744.5|748.51|744.51|748.58|744.58|748.5|744.5|17
1622149360000|2021-05-27 21:02:40|748.56|744.56|748.89|744.89|748.92|744.92|748.48|744.48|16
1622149370000|2021-05-27 21:02:50|748.9|744.9|748.61|744.61|748.94|744.94|748.57|744.57|19
1622149380000|2021-05-27 21:03:00|748.56|744.56|747.94|743.94|748.57|744.57|747.9|743.9|28
1622149390000|2021-05-27 21:03:10|747.88|743.88|747.6|743.6|747.98|743.98|747.57|743.57|14
1622149400000|2021-05-27 21:03:20|747.57|743.57|747.89|743.89|748.11|744.11|747.56|743.56|22
1622149410000|2021-05-27 21:03:30|747.87|743.87|747.71|743.71|747.87|743.87|747.55|743.55|21
1622149420000|2021-05-27 21:03:40|747.67|743.67|748.82|744.82|748.94|744.94|747.55|743.55|31
1622149430000|2021-05-27 21:03:50|748.73|744.73|748.3|744.3|748.73|744.73|748.25|744.25|29
1622149440000|2021-05-27 21:04:00|748.29|744.29|747.94|743.94|748.37|744.37|747.86|743.86|24
1622149450000|2021-05-27 21:04:10|747.98|743.98|748.04|744.04|748.15|744.15|747.98|743.98|14
1622149460000|2021-05-27 21:04:20|748.05|744.05|748.71|744.71|748.77|744.77|748.05|744.05|26
1622149470000|2021-05-27 21:04:30|748.74|744.74|748.56|744.56|748.89|744.89|748.5|744.5|28
1622149480000|2021-05-27 21:04:40|748.55|744.55|748.2|744.2|748.55|744.55|748.19|744.19|21
1622149490000|2021-05-27 21:04:50|748.19|744.19|748.24|744.24|748.25|744.25|748.09|744.09|21
1622149500000|2021-05-27 21:05:00|748.26|744.26|748.53|744.53|748.74|744.74|748.26|744.26|23
1622149510000|2021-05-27 21:05:10|748.69|744.69|748.53|744.53|748.92|744.92|748.53|744.53|10
1622149520000|2021-05-27 21:05:20|749|745|750.17|746.17|750.37|746.37|749|745|9
1622149530000|2021-05-27 21:05:30|750.11|746.11|750.69|746.69|750.74|746.74|750.09|746.09|14
1622149540000|2021-05-27 21:05:40|750.79|746.79|750.97|746.97|750.98|746.98|750.74|746.74|16
1622149550000|2021-05-27 21:05:50|750.9|746.9|749.8|745.8|750.9|746.9|749.8|745.8|22
1622149560000|2021-05-27 21:06:00|749.37|745.37|750.25|746.25|750.25|746.25|749.22|745.22|19
1622149570000|2021-05-27 21:06:10|750.52|746.52|750.83|746.83|750.84|746.84|750.48|746.48|24
1622149580000|2021-05-27 21:06:20|750.82|746.82|751.22|747.22|751.36|747.36|750.82|746.82|26
1622149590000|2021-05-27 21:06:30|751.06|747.06|750.22|746.22|751.06|747.06|750.1|746.1|15
1622149600000|2021-05-27 21:06:40|750.3|746.3|750.97|746.97|750.97|746.97|750.3|746.3|23
1622149610000|2021-05-27 21:06:50|750.95|746.95|749.99|745.99|750.95|746.95|749.99|745.99|25
1622149620000|2021-05-27 21:07:00|750.07|746.07|750.29|746.29|750.33|746.33|750.07|746.07|22
1622149630000|2021-05-27 21:07:10|750.27|746.27|749.96|745.96|750.27|746.27|749.96|745.96|15
1622149640000|2021-05-27 21:07:20|749.95|745.95|750.72|746.72|750.73|746.73|749.95|745.95|19
1622149650000|2021-05-27 21:07:30|750.71|746.71|750.23|746.23|750.71|746.71|750.23|746.23|12
1622149660000|2021-05-27 21:07:40|750.24|746.24|750.58|746.58|750.71|746.71|750.24|746.24|13
1622149670000|2021-05-27 21:07:50|750.66|746.66|750.52|746.52|750.66|746.66|750.47|746.47|8
1622149680000|2021-05-27 21:08:00|750.44|746.44|750.76|746.76|750.84|746.84|750.38|746.38|20
1622149690000|2021-05-27 21:08:10|750.78|746.78|751.91|747.91|751.91|747.91|750.78|746.78|14
1622149700000|2021-05-27 21:08:20|751.73|747.73|752.05|748.05|752.06|748.06|751.73|747.73|13
1622149710000|2021-05-27 21:08:30|752.02|748.02|751.89|747.89|752.02|748.02|751.77|747.77|25
1622149720000|2021-05-27 21:08:40|751.86|747.86|751.95|747.95|751.95|747.95|751.79|747.79|14
1622149730000|2021-05-27 21:08:50|751.96|747.96|751.36|747.36|751.97|747.97|751.36|747.36|18
1622149740000|2021-05-27 21:09:00|751.24|747.24|751.17|747.17|751.31|747.31|751.12|747.12|10
1622149750000|2021-05-27 21:09:10|751.06|747.06|750.82|746.82|751.06|747.06|750.34|746.34|15
1622149760000|2021-05-27 21:09:20|750.89|746.89|750.94|746.94|750.94|746.94|750.88|746.88|6
1622149770000|2021-05-27 21:09:30|751.17|747.17|751.46|747.46|751.46|747.46|751.12|747.12|7
1622149780000|2021-05-27 21:09:40|751.45|747.45|751.84|747.84|751.84|747.84|751.44|747.44|10
1622149790000|2021-05-27 21:09:50|751.83|747.83|750.62|746.62|751.83|747.83|750.62|746.62|22
1622149800000|2021-05-27 21:10:00|750.57|746.57|750.38|746.38|750.58|746.58|750.19|746.19|24
1622149810000|2021-05-27 21:10:10|750.34|746.34|750.08|746.08|750.83|746.83|750.02|746.02|28
1622149820000|2021-05-27 21:10:20|750.09|746.09|749.97|745.97|750.25|746.25|749.94|745.94|24
1622149830000|2021-05-27 21:10:30|749.95|745.95|750.12|746.12|750.15|746.15|749.93|745.93|17
1622149840000|2021-05-27 21:10:40|750.13|746.13|749.91|745.91|750.29|746.29|749.91|745.91|24
1622149850000|2021-05-27 21:10:50|749.89|745.89|748.47|744.47|749.89|745.89|748.47|744.47|20
1622149860000|2021-05-27 21:11:00|748.44|744.44|747.09|743.09|748.44|744.44|747.09|743.09|27
1622149870000|2021-05-27 21:11:10|747.1|743.1|747.42|743.42|747.45|743.45|747.05|743.05|22
1622149880000|2021-05-27 21:11:20|747.43|743.43|746.99|742.99|747.43|743.43|746.97|742.97|13
1622149890000|2021-05-27 21:11:30|747|743|747.73|743.73|747.73|743.73|747|743|21
1622149900000|2021-05-27 21:11:40|747.72|743.72|747.68|743.68|747.72|743.72|747.65|743.65|11
1622149910000|2021-05-27 21:11:50|747.67|743.67|747.86|743.86|747.86|743.86|747.61|743.61|13
1622149920000|2021-05-27 21:12:00|747.87|743.87|748.65|744.65|748.65|744.65|747.79|743.79|12
1622149930000|2021-05-27 21:12:10|748.67|744.67|748.48|744.48|748.69|744.69|748.46|744.46|6
1622149940000|2021-05-27 21:12:20|748.56|744.56|749.93|745.93|749.99|745.99|748.56|744.56|17
1622149950000|2021-05-27 21:12:30|749.91|745.91|750.13|746.13|750.13|746.13|749.84|745.84|27
1622149960000|2021-05-27 21:12:40|750.12|746.12|750.51|746.51|750.92|746.92|750.06|746.06|18
1622149970000|2021-05-27 21:12:50|750.68|746.68|750.56|746.56|750.68|746.68|750.44|746.44|12
1622149980000|2021-05-27 21:13:00|750.62|746.62|751.39|747.39|751.39|747.39|750.51|746.51|5
1622149990000|2021-05-27 21:13:10|751.42|747.42|751.77|747.77|751.77|747.77|751.23|747.23|13
1622150000000|2021-05-27 21:13:20|751.8|747.8|752.27|748.27|752.27|748.27|751.8|747.8|5
1622150010000|2021-05-27 21:13:30|752.14|748.14|752.27|748.27|752.27|748.27|752.14|748.14|3
1622150020000|2021-05-27 21:13:40|752.09|748.09|751.92|747.92|752.11|748.11|751.9|747.9|8
1622150030000|2021-05-27 21:13:50|751.78|747.78|752.25|748.25|752.25|748.25|751.78|747.78|13
1622150040000|2021-05-27 21:14:00|752.34|748.34|752.21|748.21|752.34|748.34|752.2|748.2|9
1622150050000|2021-05-27 21:14:10|752.16|748.16|752.25|748.25|752.25|748.25|752|748|18
1622150060000|2021-05-27 21:14:20|752.18|748.18|752.19|748.19|752.25|748.25|752.15|748.15|11
1622150070000|2021-05-27 21:14:30|752.21|748.21|751.92|747.92|752.21|748.21|751.92|747.92|16
1622150080000|2021-05-27 21:14:40|751.89|747.89|751.87|747.87|751.9|747.9|751.87|747.87|13
1622150090000|2021-05-27 21:14:50|751.88|747.88|752.26|748.26|752.26|748.26|751.88|747.88|10
1622150100000|2021-05-27 21:15:00|752.24|748.24|751.57|747.57|752.29|748.29|751.57|747.57|16
1622150110000|2021-05-27 21:15:10|751.56|747.56|751.26|747.26|751.56|747.56|751.26|747.26|5
1622150120000|2021-05-27 21:15:20|751.19|747.19|750.12|746.12|751.21|747.21|750.12|746.12|20
1622150130000|2021-05-27 21:15:30|750.16|746.16|750.07|746.07|750.16|746.16|750.06|746.06|9
1622150140000|2021-05-27 21:15:40|750.06|746.06|749.76|745.76|750.06|746.06|749.76|745.76|8
1622150150000|2021-05-27 21:15:50|749.69|745.69|749.45|745.45|749.69|745.69|749.45|745.45|17
1622150160000|2021-05-27 21:16:00|749.43|745.43|749.05|745.05|749.43|745.43|749.01|745.01|23
1622150170000|2021-05-27 21:16:10|749.06|745.06|749.07|745.07|749.1|745.1|749.06|745.06|5
1622150180000|2021-05-27 21:16:20|749.09|745.09|749.42|745.42|749.48|745.48|748.97|744.97|20
1622150190000|2021-05-27 21:16:30|749.55|745.55|749.37|745.37|750.02|746.02|749.37|745.37|12
1622150210000|2021-05-27 21:16:50|750.53|746.53|750.74|746.74|750.74|746.74|750.53|746.53|7
1622150230000|2021-05-27 21:17:10|751.06|747.06|751.06|747.06|751.06|747.06|751.06|747.06|1
1622150240000|2021-05-27 21:17:20|752.74|748.74|753.91|749.91|753.91|749.91|752.67|748.67|12
1622150250000|2021-05-27 21:17:30|754.26|750.26|754.4|750.4|754.4|750.4|754.1|750.1|7
1622150260000|2021-05-27 21:17:40|754.41|750.41|754.47|750.47|754.54|750.54|754.41|750.41|9
1622150270000|2021-05-27 21:17:50|754.68|750.68|754.68|750.68|754.93|750.93|754.68|750.68|14
1622150280000|2021-05-27 21:18:00|755.08|751.08|754.68|750.68|755.19|751.19|754.68|750.68|5
1622150290000|2021-05-27 21:18:10|755.85|751.85|755.85|751.85|755.9|751.9|755.85|751.85|3
1622150300000|2021-05-27 21:18:20|756|752|755.85|751.85|756.01|752.01|755.85|751.85|3
1622150310000|2021-05-27 21:18:30|756.18|752.18|755.85|751.85|756.18|752.18|755.85|751.85|2
1622150320000|2021-05-27 21:18:40|756.23|752.23|757.41|753.41|757.41|753.41|756.23|752.23|8
1622150330000|2021-05-27 21:18:50|757.54|753.54|757.61|753.61|757.61|753.61|757.54|753.54|3
1622150340000|2021-05-27 21:19:00|757.55|753.55|756.27|752.27|757.55|753.55|756.26|752.26|17
1622150350000|2021-05-27 21:19:10|756.19|752.19|756|752|756.19|752.19|755.95|751.95|15
1622150360000|2021-05-27 21:19:20|756.09|752.09|756.22|752.22|756.22|752.22|756.09|752.09|13
1622150370000|2021-05-27 21:19:30|756.23|752.23|757.13|753.13|757.13|753.13|756.22|752.22|21
1622150380000|2021-05-27 21:19:40|757.31|753.31|757.64|753.64|757.64|753.64|757.31|753.31|18
1622150390000|2021-05-27 21:19:50|757.46|753.46|757.64|753.64|757.64|753.64|757.46|753.46|2
1622150400000|2021-05-27 21:20:00|757.66|753.66|757.67|753.67|757.87|753.87|757.46|753.46|13
1622150410000|2021-05-27 21:20:10|757.46|753.46|757.21|753.21|757.59|753.59|757.13|753.13|21
1622150420000|2021-05-27 21:20:20|757.22|753.22|757.75|753.75|757.75|753.75|757.07|753.07|21
1622150430000|2021-05-27 21:20:30|757.65|753.65|757.53|753.53|757.75|753.75|757.49|753.49|12
1622150440000|2021-05-27 21:20:40|757.52|753.52|758.13|754.13|758.13|754.13|757.52|753.52|14
1622150450000|2021-05-27 21:20:50|758.09|754.09|758.78|754.78|758.85|754.85|758.09|754.09|19
1622150460000|2021-05-27 21:21:00|758.85|754.85|759.26|755.26|759.26|755.26|758.85|754.85|18
1622150470000|2021-05-27 21:21:10|759.27|755.27|758.79|754.79|759.28|755.28|758.65|754.65|22
1622150480000|2021-05-27 21:21:20|758.83|754.83|758.55|754.55|758.84|754.84|758.55|754.55|13
1622150490000|2021-05-27 21:21:30|758.56|754.56|758.43|754.43|758.56|754.56|758.43|754.43|9
1622150500000|2021-05-27 21:21:40|758.42|754.42|758.48|754.48|758.49|754.49|758.42|754.42|6
1622150510000|2021-05-27 21:21:50|758.49|754.49|758.69|754.69|758.69|754.69|758.48|754.48|13
1622150520000|2021-05-27 21:22:00|758.68|754.68|758.45|754.45|758.75|754.75|758.45|754.45|21
1622150530000|2021-05-27 21:22:10|758.44|754.44|757.6|753.6|758.46|754.46|757.6|753.6|26
1622150540000|2021-05-27 21:22:20|757.57|753.57|758.08|754.08|758.16|754.16|757.53|753.53|21
1622150550000|2021-05-27 21:22:30|758.24|754.24|758.6|754.6|758.6|754.6|758.23|754.23|18
1622150560000|2021-05-27 21:22:40|758.64|754.64|758.49|754.49|758.69|754.69|758.49|754.49|17
1622150570000|2021-05-27 21:22:50|758.46|754.46|758.93|754.93|758.93|754.93|758.46|754.46|21
1622150580000|2021-05-27 21:23:00|758.95|754.95|759.09|755.09|759.14|755.14|758.95|754.95|8
1622150590000|2021-05-27 21:23:10|759.06|755.06|758.93|754.93|759.06|755.06|758.87|754.87|13
1622150600000|2021-05-27 21:23:20|758.95|754.95|758.87|754.87|758.95|754.95|758.86|754.86|4
1622150610000|2021-05-27 21:23:30|758.92|754.92|759.09|755.09|759.11|755.11|758.92|754.92|8
1622150620000|2021-05-27 21:23:40|758.97|754.97|759.22|755.22|759.22|755.22|758.97|754.97|6
1622150630000|2021-05-27 21:23:50|759.09|755.09|758.97|754.97|759.09|755.09|758.94|754.94|9
1622150640000|2021-05-27 21:24:00|758.96|754.96|759.04|755.04|759.04|755.04|758.96|754.96|10
1622150650000|2021-05-27 21:24:10|759.01|755.01|758.64|754.64|759.01|755.01|758.64|754.64|8
1622150660000|2021-05-27 21:24:20|758.51|754.51|758.91|754.91|758.91|754.91|758.48|754.48|11
1622150670000|2021-05-27 21:24:30|758.61|754.61|758.61|754.61|758.7|754.7|758.6|754.6|8
1622150680000|2021-05-27 21:24:40|758.6|754.6|759.21|755.21|759.21|755.21|758.6|754.6|14
1622150690000|2021-05-27 21:24:50|758.98|754.98|758.98|754.98|759.18|755.18|758.98|754.98|5
1622150700000|2021-05-27 21:25:00|759.03|755.03|759.19|755.19|759.29|755.29|758.98|754.98|7
1622150710000|2021-05-27 21:25:10|759.15|755.15|759.22|755.22|759.22|755.22|759.13|755.13|4
1622150720000|2021-05-27 21:25:20|759.84|755.84|759.92|755.92|759.98|755.98|759.84|755.84|4
1622150730000|2021-05-27 21:25:30|760|756|759.93|755.93|760.06|756.06|759.93|755.93|4
1622150740000|2021-05-27 21:25:40|759.97|755.97|760.03|756.03|760.03|756.03|759.97|755.97|3
1622150750000|2021-05-27 21:25:50|760.02|756.02|760.02|756.02|760.02|756.02|760.02|756.02|1
1622150760000|2021-05-27 21:26:00|760.01|756.01|759.95|755.95|760.01|756.01|759.95|755.95|4
1622150770000|2021-05-27 21:26:10|759.94|755.94|759.94|755.94|759.94|755.94|759.94|755.94|1
1622150780000|2021-05-27 21:26:20|759.96|755.96|759.98|755.98|760.02|756.02|759.96|755.96|9
1622150800000|2021-05-27 21:26:40|759.97|755.97|760.32|756.32|760.32|756.32|759.97|755.97|6
1622150810000|2021-05-27 21:26:50|760.45|756.45|760.32|756.32|760.45|756.45|760.32|756.32|2
1622150820000|2021-05-27 21:27:00|760.22|756.22|760.2|756.2|760.31|756.31|760.2|756.2|5
1622150830000|2021-05-27 21:27:10|760.16|756.16|760.07|756.07|760.16|756.16|760.05|756.05|6
1622150840000|2021-05-27 21:27:20|760.08|756.08|760.11|756.11|760.12|756.12|760.08|756.08|3
1622150850000|2021-05-27 21:27:30|760.12|756.12|760.03|756.03|760.12|756.12|760|756|8
1622150860000|2021-05-27 21:27:40|760.05|756.05|760.03|756.03|760.05|756.05|760.03|756.03|3
1622150870000|2021-05-27 21:27:50|760.05|756.05|760.09|756.09|760.09|756.09|760.02|756.02|12
1622150880000|2021-05-27 21:28:00|760.1|756.1|760.09|756.09|760.14|756.14|760.09|756.09|4
1622150890000|2021-05-27 21:28:10|760.14|756.14|759.99|755.99|760.14|756.14|759.92|755.92|13
1622150900000|2021-05-27 21:28:20|759.93|755.93|759.94|755.94|759.94|755.94|759.93|755.93|2
1622150910000|2021-05-27 21:28:30|760|756|759.95|755.95|760|756|759.94|755.94|3
1622150920000|2021-05-27 21:28:40|759.99|755.99|760.08|756.08|760.08|756.08|759.99|755.99|2
1622150930000|2021-05-27 21:28:50|760.01|756.01|760.01|756.01|760.01|756.01|760.01|756.01|1
1622150940000|2021-05-27 21:29:00|759.97|755.97|759.99|755.99|759.99|755.99|759.97|755.97|3
1622150950000|2021-05-27 21:29:10|760.01|756.01|760.01|756.01|760.06|756.06|760.01|756.01|3
1622150960000|2021-05-27 21:29:20|759.98|755.98|760.11|756.11|760.11|756.11|759.98|755.98|4
1622150970000|2021-05-27 21:29:30|760.21|756.21|760.27|756.27|760.45|756.45|760.15|756.15|13
1622150980000|2021-05-27 21:29:40|760.26|756.26|760.21|756.21|760.26|756.26|760.18|756.18|4
1622150990000|2021-05-27 21:29:50|760.22|756.22|760.16|756.16|760.23|756.23|760.16|756.16|5
1622151000000|2021-05-27 21:30:00|760.24|756.24|760.41|756.41|760.45|756.45|760.16|756.16|10
1622151010000|2021-05-27 21:30:10|760.34|756.34|760.13|756.13|760.34|756.34|760.12|756.12|9
1622151030000|2021-05-27 21:30:30|760.33|756.33|760.45|756.45|760.45|756.45|760.32|756.32|6
1622151040000|2021-05-27 21:30:40|760.56|756.56|760.55|756.55|760.56|756.56|760.55|756.55|2
1622151050000|2021-05-27 21:30:50|760.56|756.56|760.6|756.6|760.6|756.6|760.56|756.56|2
1622151060000|2021-05-27 21:31:00|760.71|756.71|760.6|756.6|760.71|756.71|760.6|756.6|2
1622151120000|2021-05-27 21:32:00|760.71|756.71|760.71|756.71|760.71|756.71|760.6|756.6|3
1622151130000|2021-05-27 21:32:10|760.69|756.69|760.69|756.69|760.69|756.69|760.69|756.69|1
1622151140000|2021-05-27 21:32:20|761|757|760.9|756.9|761.01|757.01|760.89|756.89|4
1622151150000|2021-05-27 21:32:30|760.88|756.88|760.88|756.88|760.88|756.88|760.88|756.88|1
1622151170000|2021-05-27 21:32:50|760.89|756.89|761.02|757.02|761.06|757.06|760.89|756.89|7
1622151180000|2021-05-27 21:33:00|761.03|757.03|761.63|757.63|761.63|757.63|761.03|757.03|7
1622151190000|2021-05-27 21:33:10|761.65|757.65|761.67|757.67|761.67|757.67|761.59|757.59|5
1622151200000|2021-05-27 21:33:20|761.96|757.96|762.04|758.04|762.04|758.04|761.96|757.96|7
1622151210000|2021-05-27 21:33:30|762.08|758.08|762.39|758.39|762.45|758.45|762.08|758.08|7
1622151220000|2021-05-27 21:33:40|762.84|758.84|764.07|760.07|764.07|760.07|762.69|758.69|4
1622151230000|2021-05-27 21:33:50|764.15|760.15|764.12|760.12|764.15|760.15|764.12|760.12|2
1622151240000|2021-05-27 21:34:00|764.48|760.48|764.37|760.37|764.49|760.49|764.3|760.3|15
1622151250000|2021-05-27 21:34:10|764.28|760.28|763.25|759.25|764.28|760.28|763.25|759.25|19
1622151260000|2021-05-27 21:34:20|763.21|759.21|763.36|759.36|763.36|759.36|762.98|758.98|24
1622151270000|2021-05-27 21:34:30|763.51|759.51|763.75|759.75|763.82|759.82|763.51|759.51|15
1622151280000|2021-05-27 21:34:40|763.91|759.91|763.87|759.87|763.91|759.91|763.87|759.87|2
1622151290000|2021-05-27 21:34:50|763.94|759.94|763.63|759.63|763.98|759.98|763.63|759.63|4
1622151300000|2021-05-27 21:35:00|763.91|759.91|764.74|760.74|764.74|760.74|763.63|759.63|7
1622151310000|2021-05-27 21:35:10|764.17|760.17|765.62|761.62|765.69|761.69|763.63|759.63|10
1622151320000|2021-05-27 21:35:20|765.78|761.78|765.69|761.69|765.78|761.78|765.47|761.47|10
1622151330000|2021-05-27 21:35:30|765.7|761.7|765.74|761.74|765.74|761.74|765.66|761.66|10
1622151340000|2021-05-27 21:35:40|765.75|761.75|765.81|761.81|765.81|761.81|765.73|761.73|7
1622151350000|2021-05-27 21:35:50|765.85|761.85|768.4|764.4|768.5|764.5|765.85|761.85|19
1622151360000|2021-05-27 21:36:00|768.3|764.3|767.29|763.29|768.48|764.48|767.19|763.19|22
1622151370000|2021-05-27 21:36:10|766.94|762.94|767.47|763.47|767.66|763.66|766.68|762.68|12
1622151380000|2021-05-27 21:36:20|767.86|763.86|768.38|764.38|768.46|764.46|767.86|763.86|18
1622151390000|2021-05-27 21:36:30|768.37|764.37|768.12|764.12|768.4|764.4|768.11|764.11|16
1622151400000|2021-05-27 21:36:40|768.17|764.17|767.94|763.94|768.17|764.17|767.75|763.75|15
1622151410000|2021-05-27 21:36:50|767.95|763.95|768.26|764.26|768.42|764.42|767.9|763.9|22
1622151420000|2021-05-27 21:37:00|768.6|764.6|768.41|764.41|768.6|764.6|768.41|764.41|12
1622151430000|2021-05-27 21:37:10|768.39|764.39|768.48|764.48|768.53|764.53|768.34|764.34|10
1622151440000|2021-05-27 21:37:20|768.56|764.56|768.68|764.68|768.68|764.68|768.5|764.5|8
1622151450000|2021-05-27 21:37:30|768.66|764.66|769.13|765.13|769.15|765.15|768.66|764.66|12
1622151460000|2021-05-27 21:37:40|769.03|765.03|769.23|765.23|769.23|765.23|768.77|764.77|25
1622151470000|2021-05-27 21:37:50|769.41|765.41|769.23|765.23|769.41|765.41|769.23|765.23|2
1622151480000|2021-05-27 21:38:00|769.5|765.5|769.59|765.59|769.6|765.6|769.49|765.49|7
1622151490000|2021-05-27 21:38:10|769.55|765.55|769.35|765.35|769.57|765.57|769.35|765.35|21
1622151500000|2021-05-27 21:38:20|769.33|765.33|768.67|764.67|769.33|765.33|768.67|764.67|18
1622151510000|2021-05-27 21:38:30|768.68|764.68|768.52|764.52|768.68|764.68|768.36|764.36|10
1622151520000|2021-05-27 21:38:40|768.53|764.53|769.02|765.02|769.03|765.03|768.52|764.52|22
1622151530000|2021-05-27 21:38:50|768.95|764.95|768.96|764.96|768.98|764.98|768.93|764.93|10
1622151540000|2021-05-27 21:39:00|768.97|764.97|769.05|765.05|769.05|765.05|768.97|764.97|9
1622151550000|2021-05-27 21:39:10|769.03|765.03|769.08|765.08|769.08|765.08|769.03|765.03|5
1622151560000|2021-05-27 21:39:20|769.18|765.18|769.29|765.29|769.42|765.42|769.16|765.16|15
1622151570000|2021-05-27 21:39:30|769.37|765.37|769.37|765.37|769.37|765.37|769.37|765.37|1
1622151590000|2021-05-27 21:39:50|769.72|765.72|769.37|765.37|769.72|765.72|769.37|765.37|2
1622151600000|2021-05-27 21:40:00|770.73|766.73|771.11|767.11|771.12|767.12|770.73|766.73|3
1622151610000|2021-05-27 21:40:10|771.17|767.17|770.21|766.21|771.34|767.34|770.2|766.2|20
1622151620000|2021-05-27 21:40:20|770.23|766.23|769.81|765.81|770.28|766.28|769.8|765.8|23
1622151630000|2021-05-27 21:40:30|769.87|765.87|770.4|766.4|770.4|766.4|769.81|765.81|16
1622151640000|2021-05-27 21:40:40|770.27|766.27|770.11|766.11|770.46|766.46|770.11|766.11|6
1622151650000|2021-05-27 21:40:50|770.36|766.36|770.11|766.11|770.36|766.36|770.11|766.11|2
1622151660000|2021-05-27 21:41:00|770.27|766.27|770.22|766.22|770.37|766.37|770.11|766.11|5
1622151670000|2021-05-27 21:41:10|770.2|766.2|770.11|766.11|770.76|766.76|770.11|766.11|8
1622151690000|2021-05-27 21:41:30|770.73|766.73|771.13|767.13|771.13|767.13|770.73|766.73|6
1622151720000|2021-05-27 21:42:00|771.27|767.27|770.81|766.81|771.32|767.32|770.81|766.81|11
1622151730000|2021-05-27 21:42:10|770.61|766.61|770.46|766.46|770.68|766.68|770.42|766.42|8
1622151740000|2021-05-27 21:42:20|770.47|766.47|770.39|766.39|770.47|766.47|770.39|766.39|7
1622151750000|2021-05-27 21:42:30|770.41|766.41|770.42|766.42|770.47|766.47|770.41|766.41|13
1622151760000|2021-05-27 21:42:40|770.43|766.43|770.27|766.27|770.43|766.43|770.22|766.22|6
1622151770000|2021-05-27 21:42:50|770.28|766.28|771.35|767.35|771.35|767.35|770.28|766.28|11
1622151780000|2021-05-27 21:43:00|771.3|767.3|771.24|767.24|771.31|767.31|771.24|767.24|6
1622151790000|2021-05-27 21:43:10|771.26|767.26|771.21|767.21|771.26|767.26|771.16|767.16|3
1622151800000|2021-05-27 21:43:20|771.34|767.34|770.93|766.93|771.38|767.38|770.93|766.93|11
1622151810000|2021-05-27 21:43:30|770.87|766.87|770.34|766.34|770.87|766.87|770.34|766.34|9
1622151820000|2021-05-27 21:43:40|770.35|766.35|770.34|766.34|770.35|766.35|770.32|766.32|9
1622151830000|2021-05-27 21:43:50|770.37|766.37|771.14|767.14|771.14|767.14|770.07|766.07|14
1622151840000|2021-05-27 21:44:00|771.15|767.15|771.36|767.36|771.37|767.37|771.15|767.15|21
1622151850000|2021-05-27 21:44:10|771.35|767.35|771.36|767.36|771.36|767.36|771.35|767.35|4
1622151860000|2021-05-27 21:44:20|771.38|767.38|771.8|767.8|771.8|767.8|771.36|767.36|6
1622151870000|2021-05-27 21:44:30|771.77|767.77|771.42|767.42|771.77|767.77|771.41|767.41|6
1622151880000|2021-05-27 21:44:40|771.46|767.46|770.85|766.85|771.46|767.46|770.85|766.85|14
1622151890000|2021-05-27 21:44:50|770.84|766.84|769.87|765.87|770.84|766.84|769.87|765.87|25
1622151900000|2021-05-27 21:45:00|769.84|765.84|771.1|767.1|771.1|767.1|769.68|765.68|21
1622151910000|2021-05-27 21:45:10|771.08|767.08|771.16|767.16|771.38|767.38|771.08|767.08|15
1622151920000|2021-05-27 21:45:20|771.09|767.09|771.36|767.36|771.36|767.36|770.94|766.94|20
1622151930000|2021-05-27 21:45:30|771.37|767.37|771.32|767.32|771.5|767.5|771.32|767.32|13
1622151940000|2021-05-27 21:45:40|771.33|767.33|771.74|767.74|771.74|767.74|771.32|767.32|11
1622151950000|2021-05-27 21:45:50|771.67|767.67|771.68|767.68|771.68|767.68|771.67|767.67|2
1622151960000|2021-05-27 21:46:00|771.67|767.67|770.45|766.45|771.67|767.67|770.45|766.45|14
1622151970000|2021-05-27 21:46:10|770.44|766.44|770.61|766.61|770.75|766.75|770.21|766.21|18
1622151980000|2021-05-27 21:46:20|770.54|766.54|770.38|766.38|770.54|766.54|770.32|766.32|12
1622151990000|2021-05-27 21:46:30|770.43|766.43|770.41|766.41|770.46|766.46|770.33|766.33|7
1622152000000|2021-05-27 21:46:40|770.47|766.47|771.69|767.69|771.69|767.69|769.93|765.93|14
1622152010000|2021-05-27 21:46:50|771.18|767.18|772.1|768.1|772.1|768.1|771.18|767.18|13
1622152020000|2021-05-27 21:47:00|772.05|768.05|772.05|768.05|772.05|768.05|772.05|768.05|1
1622152030000|2021-05-27 21:47:10|771.93|767.93|771.91|767.91|771.97|767.97|771.88|767.88|16
1622152040000|2021-05-27 21:47:20|771.89|767.89|772.06|768.06|772.24|768.24|771.89|767.89|18
1622152050000|2021-05-27 21:47:30|772.15|768.15|771.92|767.92|772.24|768.24|771.92|767.92|14
1622152060000|2021-05-27 21:47:40|771.83|767.83|771.82|767.82|771.92|767.92|771.82|767.82|12
1622152070000|2021-05-27 21:47:50|771.77|767.77|771|767|771.77|767.77|770.99|766.99|15
1622152080000|2021-05-27 21:48:00|771.1|767.1|771.91|767.91|771.91|767.91|771.1|767.1|15
1622152090000|2021-05-27 21:48:10|771.9|767.9|772.29|768.29|772.31|768.31|771.9|767.9|13
1622152100000|2021-05-27 21:48:20|772.3|768.3|772.31|768.31|772.31|768.31|772.3|768.3|2
1622152110000|2021-05-27 21:48:30|772.3|768.3|772.26|768.26|772.31|768.31|772.25|768.25|6
1622152120000|2021-05-27 21:48:40|772.27|768.27|772.27|768.27|772.27|768.27|772.27|768.27|1
1622152130000|2021-05-27 21:48:50|772.3|768.3|772.4|768.4|772.4|768.4|772.3|768.3|2
1622152140000|2021-05-27 21:49:00|772.44|768.44|772.6|768.6|772.92|768.92|772.42|768.42|15
1622152150000|2021-05-27 21:49:10|772.87|768.87|772.94|768.94|772.94|768.94|772.6|768.6|8
1622152160000|2021-05-27 21:49:20|772.89|768.89|772.87|768.87|773.05|769.05|772.81|768.81|21
1622152170000|2021-05-27 21:49:30|773|769|772.82|768.82|773.11|769.11|772.82|768.82|14
1622152180000|2021-05-27 21:49:40|772.89|768.89|772.95|768.95|773.09|769.09|772.82|768.82|11
1622152190000|2021-05-27 21:49:50|773.05|769.05|773.17|769.17|773.17|769.17|772.95|768.95|8
1622152200000|2021-05-27 21:50:00|772.99|768.99|772.91|768.91|773.25|769.25|772.91|768.91|13
1622152210000|2021-05-27 21:50:10|772.89|768.89|772.85|768.85|772.91|768.91|772.73|768.73|13
1622152220000|2021-05-27 21:50:20|772.94|768.94|772.81|768.81|772.95|768.95|772.79|768.79|16
1622152230000|2021-05-27 21:50:30|772.87|768.87|772.86|768.86|772.87|768.87|772.74|768.74|8
1622152240000|2021-05-27 21:50:40|772.88|768.88|772.86|768.86|772.88|768.88|772.86|768.86|3
1622152250000|2021-05-27 21:50:50|772.88|768.88|772.87|768.87|772.88|768.88|772.87|768.87|2
1622152260000|2021-05-27 21:51:00|772.84|768.84|773.24|769.24|773.24|769.24|772.84|768.84|9
1622152270000|2021-05-27 21:51:10|773.79|769.79|773.87|769.87|774.08|770.08|773.11|769.11|9
1622152280000|2021-05-27 21:51:20|773.81|769.81|773.6|769.6|773.81|769.81|773.45|769.45|17
1622152290000|2021-05-27 21:51:30|773.59|769.59|773.59|769.59|773.61|769.61|773.49|769.49|17
1622152300000|2021-05-27 21:51:40|773.6|769.6|773.62|769.62|773.63|769.63|773.6|769.6|5
1622152310000|2021-05-27 21:51:50|773.63|769.63|773.64|769.64|773.64|769.64|773.49|769.49|4
1622152320000|2021-05-27 21:52:00|773.49|769.49|773.83|769.83|773.83|769.83|773.49|769.49|7
1622152330000|2021-05-27 21:52:10|773.91|769.91|773.92|769.92|773.92|769.92|773.91|769.91|2
1622152340000|2021-05-27 21:52:20|773.94|769.94|774.08|770.08|774.08|770.08|773.91|769.91|5
1622152350000|2021-05-27 21:52:30|774.09|770.09|774.02|770.02|774.09|770.09|774.02|770.02|2
1622152360000|2021-05-27 21:52:40|774.08|770.08|774.41|770.41|774.57|770.57|774.08|770.08|12
1622152390000|2021-05-27 21:53:10|774.42|770.42|774.81|770.81|775.21|771.21|774.42|770.42|6
1622152400000|2021-05-27 21:53:20|775.04|771.04|775.17|771.17|775.17|771.17|774.81|770.81|5
1622152410000|2021-05-27 21:53:30|775.94|771.94|775.63|771.63|775.94|771.94|775.63|771.63|2
1622152420000|2021-05-27 21:53:40|776.14|772.14|776.43|772.43|776.43|772.43|776.14|772.14|4
1622152430000|2021-05-27 21:53:50|776.85|772.85|776.16|772.16|776.85|772.85|776.11|772.11|10
1622152440000|2021-05-27 21:54:00|776.05|772.05|776.08|772.08|776.29|772.29|776.05|772.05|9
1622152450000|2021-05-27 21:54:10|776.07|772.07|776.16|772.16|776.18|772.18|776.02|772.02|7
1622152460000|2021-05-27 21:54:20|776.12|772.12|776.46|772.46|776.46|772.46|776.12|772.12|11
1622152470000|2021-05-27 21:54:30|776.53|772.53|776.31|772.31|776.53|772.53|776.31|772.31|4
1622152480000|2021-05-27 21:54:40|776.32|772.32|776.44|772.44|776.44|772.44|776.3|772.3|6
1622152490000|2021-05-27 21:54:50|776.37|772.37|776.29|772.29|776.47|772.47|776.28|772.28|7
1622152500000|2021-05-27 21:55:00|776.27|772.27|776.61|772.61|776.61|772.61|776.13|772.13|7
1622152510000|2021-05-27 21:55:10|776.59|772.59|776.03|772.03|776.59|772.59|776.02|772.02|19
1622152520000|2021-05-27 21:55:20|776.1|772.1|775.89|771.89|776.1|772.1|775.88|771.88|6
1622152530000|2021-05-27 21:55:30|775.93|771.93|776|772|776|772|775.83|771.83|18
1622152540000|2021-05-27 21:55:40|775.88|771.88|775.88|771.88|775.88|771.88|775.88|771.88|1
1622152550000|2021-05-27 21:55:50|775.92|771.92|776.03|772.03|776.03|772.03|775.91|771.91|11
1622152560000|2021-05-27 21:56:00|776.02|772.02|776.08|772.08|776.12|772.12|776.02|772.02|7
1622152570000|2021-05-27 21:56:10|776.06|772.06|776.14|772.14|776.14|772.14|775.98|771.98|7
1622152580000|2021-05-27 21:56:20|776.15|772.15|776.09|772.09|776.2|772.2|776.09|772.09|7
1622152590000|2021-05-27 21:56:30|776.08|772.08|776.08|772.08|776.11|772.11|776.07|772.07|7
1622152600000|2021-05-27 21:56:40|776.09|772.09|776.1|772.1|776.1|772.1|776.09|772.09|2
1622152610000|2021-05-27 21:56:50|776.05|772.05|775.92|771.92|776.05|772.05|775.92|771.92|5
1622152620000|2021-05-27 21:57:00|775.96|771.96|775.96|771.96|775.96|771.96|775.96|771.96|1
1622152630000|2021-05-27 21:57:10|775.92|771.92|775.95|771.95|775.95|771.95|775.92|771.92|2
1622152650000|2021-05-27 21:57:30|775.92|771.92|775.96|771.96|775.96|771.96|775.91|771.91|5
1622152660000|2021-05-27 21:57:40|775.94|771.94|775.83|771.83|775.96|771.96|775.83|771.83|7
1622152670000|2021-05-27 21:57:50|775.84|771.84|775.8|771.8|775.84|771.84|775.8|771.8|3
1622152680000|2021-05-27 21:58:00|775.81|771.81|775.72|771.72|775.81|771.81|775.68|771.68|8
1622152690000|2021-05-27 21:58:10|775.71|771.71|775.01|771.01|775.71|771.71|774.99|770.99|14
1622152700000|2021-05-27 21:58:20|775|771|775.02|771.02|775.02|771.02|774.98|770.98|4
1622152710000|2021-05-27 21:58:30|774.83|770.83|774.83|770.83|774.83|770.83|774.83|770.83|1
1622152720000|2021-05-27 21:58:40|774.88|770.88|775.37|771.37|775.37|771.37|774.88|770.88|12
1622152730000|2021-05-27 21:58:50|775.38|771.38|775.15|771.15|775.38|771.38|775.15|771.15|7
1622152740000|2021-05-27 21:59:00|775.06|771.06|775.01|771.01|775.07|771.07|774.95|770.95|5
1622152750000|2021-05-27 21:59:10|775.03|771.03|775.04|771.04|775.14|771.14|775.03|771.03|3
1622152760000|2021-05-27 21:59:20|775.03|771.03|775.04|771.04|775.05|771.05|775.03|771.03|4
1622152770000|2021-05-27 21:59:30|775.08|771.08|775.13|771.13|775.33|771.33|775.08|771.08|3
1622152780000|2021-05-27 21:59:40|775.16|771.16|774.64|770.64|775.16|771.16|774.64|770.64|13
1622152790000|2021-05-27 21:59:50|774.73|770.73|774.93|770.93|774.93|770.93|774.64|770.64|9
1622152800000|2021-05-27 22:00:00|774.88|770.88|774.21|770.21|774.88|770.88|774.21|770.21|6
1622152810000|2021-05-27 22:00:10|774.2|770.2|773.89|769.89|774.2|770.2|773.89|769.89|6
1622152820000|2021-05-27 22:00:20|773.88|769.88|773.13|769.13|773.88|769.88|773.13|769.13|12
1622152830000|2021-05-27 22:00:30|773.14|769.14|773.22|769.22|773.34|769.34|773.06|769.06|8
1622152840000|2021-05-27 22:00:40|773.63|769.63|773.54|769.54|773.63|769.63|773.44|769.44|12
1622152850000|2021-05-27 22:00:50|773.56|769.56|772.89|768.89|773.57|769.57|772.89|768.89|20
1622152860000|2021-05-27 22:01:00|772.81|768.81|772.79|768.79|772.97|768.97|772.77|768.77|18
1622152870000|2021-05-27 22:01:10|772.78|768.78|772.75|768.75|772.82|768.82|772.74|768.74|8
1622152880000|2021-05-27 22:01:20|772.71|768.71|772.74|768.74|772.74|768.74|772.71|768.71|2
1622152890000|2021-05-27 22:01:30|772.72|768.72|772.28|768.28|772.72|768.72|772.28|768.28|10
1622152910000|2021-05-27 22:01:50|772.34|768.34|772.34|768.34|772.34|768.34|772.28|768.28|4
1622152920000|2021-05-27 22:02:00|772.35|768.35|772.27|768.27|772.46|768.46|772.27|768.27|5
1622152930000|2021-05-27 22:02:10|772.23|768.23|772.06|768.06|772.24|768.24|772.05|768.05|8
1622152940000|2021-05-27 22:02:20|772.04|768.04|773.04|769.04|773.04|769.04|771.98|767.98|12
1622152950000|2021-05-27 22:02:30|773.06|769.06|772.43|768.43|773.22|769.22|772.43|768.43|23
1622152960000|2021-05-27 22:02:40|772.42|768.42|772.29|768.29|772.43|768.43|772.23|768.23|19
1622152970000|2021-05-27 22:02:50|772.3|768.3|772.28|768.28|772.31|768.31|772.28|768.28|11
1622152980000|2021-05-27 22:03:00|772.27|768.27|772.48|768.48|772.52|768.52|772.27|768.27|17
1622152990000|2021-05-27 22:03:10|772.49|768.49|772.18|768.18|772.58|768.58|772.18|768.18|14
1622153000000|2021-05-27 22:03:20|772.17|768.17|772.18|768.18|772.18|768.18|772.17|768.17|2
1622153010000|2021-05-27 22:03:30|772.24|768.24|772.25|768.25|772.26|768.26|772.23|768.23|5
1622153020000|2021-05-27 22:03:40|772.26|768.26|772.2|768.2|772.26|768.26|772.2|768.2|5
1622153040000|2021-05-27 22:04:00|772.17|768.17|772.48|768.48|772.48|768.48|772.14|768.14|7
1622153050000|2021-05-27 22:04:10|772.47|768.47|772.34|768.34|772.47|768.47|772.34|768.34|5
1622153060000|2021-05-27 22:04:20|772.24|768.24|771.66|767.66|772.24|768.24|771.58|767.58|18
1622153070000|2021-05-27 22:04:30|771.67|767.67|771.29|767.29|771.67|767.67|771.29|767.29|9
1622153080000|2021-05-27 22:04:40|771.28|767.28|771.28|767.28|771.29|767.29|771.26|767.26|5
1622153100000|2021-05-27 22:05:00|771.26|767.26|771.09|767.09|771.26|767.26|771.09|767.09|3
1622153110000|2021-05-27 22:05:10|771.05|767.05|771.8|767.8|771.8|767.8|771.05|767.05|8
1622153120000|2021-05-27 22:05:20|771.86|767.86|771.84|767.84|771.87|767.87|771.84|767.84|5
1622153130000|2021-05-27 22:05:30|771.85|767.85|771.28|767.28|771.85|767.85|771.27|767.27|15
1622153140000|2021-05-27 22:05:40|771.29|767.29|770.91|766.91|771.66|767.66|770.87|766.87|19
1622153150000|2021-05-27 22:05:50|770.86|766.86|770.48|766.48|770.91|766.91|770.47|766.47|14
1622153160000|2021-05-27 22:06:00|770.47|766.47|770.48|766.48|770.52|766.52|770.43|766.43|10
1622153170000|2021-05-27 22:06:10|770.53|766.53|770.91|766.91|771.39|767.39|770.53|766.53|19
1622153180000|2021-05-27 22:06:20|770.92|766.92|770.41|766.41|770.92|766.92|770.02|766.02|20
1622153190000|2021-05-27 22:06:30|770.31|766.31|769.26|765.26|770.39|766.39|769.26|765.26|22
1622153200000|2021-05-27 22:06:40|769.35|765.35|769.37|765.37|769.58|765.58|769.35|765.35|10
1622153210000|2021-05-27 22:06:50|769.28|765.28|769.31|765.31|769.44|765.44|769.28|765.28|8
1622153220000|2021-05-27 22:07:00|769.23|765.23|769.03|765.03|769.23|765.23|769|765|11
1622153230000|2021-05-27 22:07:10|769.01|765.01|768.81|764.81|769.1|765.1|768.81|764.81|7
1622153240000|2021-05-27 22:07:20|768.82|764.82|769.2|765.2|769.21|765.21|768.71|764.71|16
1622153250000|2021-05-27 22:07:30|769.21|765.21|769.08|765.08|769.22|765.22|769.03|765.03|9
1622153260000|2021-05-27 22:07:40|769.12|765.12|769.82|765.82|769.83|765.83|769.08|765.08|15
1622153270000|2021-05-27 22:07:50|769.94|765.94|768.99|764.99|769.94|765.94|768.99|764.99|24
1622153280000|2021-05-27 22:08:00|768.96|764.96|768.8|764.8|768.99|764.99|768.75|764.75|23
1622153290000|2021-05-27 22:08:10|768.83|764.83|769.03|765.03|769.03|765.03|768.83|764.83|18
1622153300000|2021-05-27 22:08:20|769.16|765.16|769.47|765.47|769.77|765.77|769.16|765.16|23
1622153310000|2021-05-27 22:08:30|769.3|765.3|768.77|764.77|769.37|765.37|768.76|764.76|17
1622153320000|2021-05-27 22:08:40|768.58|764.58|768.76|764.76|768.76|764.76|768.56|764.56|12
1622153330000|2021-05-27 22:08:50|768.7|764.7|768.28|764.28|768.77|764.77|768.27|764.27|15
1622153340000|2021-05-27 22:09:00|768.25|764.25|768.24|764.24|768.27|764.27|768.24|764.24|7
1622153350000|2021-05-27 22:09:10|768.23|764.23|768.03|764.03|768.29|764.29|767.95|763.95|17
1622153360000|2021-05-27 22:09:20|768.02|764.02|768.25|764.25|768.25|764.25|768.02|764.02|3
1622153370000|2021-05-27 22:09:30|768.26|764.26|768.08|764.08|768.26|764.26|768.08|764.08|5
1622153380000|2021-05-27 22:09:40|768.1|764.1|768.05|764.05|768.1|764.1|768.05|764.05|2
1622153390000|2021-05-27 22:09:50|768|764|767.85|763.85|768.01|764.01|767.68|763.68|15
1622153400000|2021-05-27 22:10:00|767.88|763.88|768.04|764.04|768.04|764.04|767.88|763.88|7
1622153410000|2021-05-27 22:10:10|768.01|764.01|767.69|763.69|768.01|764.01|767.68|763.68|12
1622153420000|2021-05-27 22:10:20|767.75|763.75|767.67|763.67|767.76|763.76|767.67|763.67|4
1622153430000|2021-05-27 22:10:30|767.78|763.78|768.07|764.07|768.07|764.07|767.78|763.78|5
1622153440000|2021-05-27 22:10:40|768|764|768.05|764.05|768.06|764.06|767.96|763.96|9
1622153450000|2021-05-27 22:10:50|767.98|763.98|767.63|763.63|767.98|763.98|767.44|763.44|25
1622153460000|2021-05-27 22:11:00|767.81|763.81|767.35|763.35|767.9|763.9|767.35|763.35|12
1622153470000|2021-05-27 22:11:10|767.34|763.34|767.68|763.68|767.8|763.8|767.26|763.26|17
1622153480000|2021-05-27 22:11:20|767.84|763.84|768.34|764.34|768.35|764.35|767.84|763.84|8
1622153490000|2021-05-27 22:11:30|768.35|764.35|768.33|764.33|768.35|764.35|768.33|764.33|4
1622153500000|2021-05-27 22:11:40|768.35|764.35|768.82|764.82|768.82|764.82|768.35|764.35|8
1622153510000|2021-05-27 22:11:50|768.83|764.83|769.33|765.33|769.33|765.33|768.82|764.82|12
1622153520000|2021-05-27 22:12:00|769.45|765.45|768.69|764.69|769.46|765.46|768.69|764.69|14
1622153530000|2021-05-27 22:12:10|768.59|764.59|768.43|764.43|768.59|764.59|768.36|764.36|8
1622153540000|2021-05-27 22:12:20|768.09|764.09|768.63|764.63|768.64|764.64|767.89|763.89|14
1622153550000|2021-05-27 22:12:30|768.52|764.52|767.57|763.57|768.52|764.52|767.57|763.57|10
1622153560000|2021-05-27 22:12:40|767.58|763.58|767.74|763.74|767.76|763.76|767.58|763.58|4
1622153570000|2021-05-27 22:12:50|767.75|763.75|767.94|763.94|767.94|763.94|767.75|763.75|9
1622153580000|2021-05-27 22:13:00|768.06|764.06|769.07|765.07|769.07|765.07|768.06|764.06|8
1622153590000|2021-05-27 22:13:10|769.08|765.08|769.16|765.16|769.21|765.21|769.08|765.08|7
1622153600000|2021-05-27 22:13:20|768.78|764.78|768.74|764.74|768.81|764.81|768.74|764.74|7
1622153610000|2021-05-27 22:13:30|768.73|764.73|767.85|763.85|768.73|764.73|767.8|763.8|12
1622153620000|2021-05-27 22:13:40|767.86|763.86|768.09|764.09|768.11|764.11|767.82|763.82|11
1622153630000|2021-05-27 22:13:50|768.03|764.03|767.81|763.81|768.03|764.03|767.8|763.8|8
1622153640000|2021-05-27 22:14:00|767.8|763.8|767.78|763.78|767.81|763.81|767.78|763.78|4
1622153650000|2021-05-27 22:14:10|767.76|763.76|767.98|763.98|767.98|763.98|767.76|763.76|7
1622153660000|2021-05-27 22:14:20|767.97|763.97|767.9|763.9|767.97|763.97|767.9|763.9|6
1622153670000|2021-05-27 22:14:30|767.99|763.99|767.73|763.73|767.99|763.99|767.7|763.7|12
1622153680000|2021-05-27 22:14:40|767.72|763.72|767.86|763.86|767.86|763.86|767.67|763.67|6
1622153690000|2021-05-27 22:14:50|767.88|763.88|768.09|764.09|768.16|764.16|767.79|763.79|15
1622153700000|2021-05-27 22:15:00|768.11|764.11|767.36|763.36|768.19|764.19|767.36|763.36|13
1622153710000|2021-05-27 22:15:10|767.37|763.37|767.43|763.43|767.43|763.43|767.37|763.37|5
1622153720000|2021-05-27 22:15:20|767.51|763.51|767.38|763.38|767.53|763.53|767.38|763.38|5
1622153730000|2021-05-27 22:15:30|767.33|763.33|767.33|763.33|767.33|763.33|767.33|763.33|1
1622153740000|2021-05-27 22:15:40|767.24|763.24|767.24|763.24|767.24|763.24|767.24|763.24|1
1622153750000|2021-05-27 22:15:50|767.2|763.2|766.19|762.19|767.21|763.21|766.19|762.19|3
1622153760000|2021-05-27 22:16:00|765.97|761.97|765.73|761.73|765.97|761.97|765.66|761.66|12
1622153770000|2021-05-27 22:16:10|765.72|761.72|766.3|762.3|766.3|762.3|765.6|761.6|10
1622153780000|2021-05-27 22:16:20|766.5|762.5|766.81|762.81|766.88|762.88|766.31|762.31|12
1622153790000|2021-05-27 22:16:30|766.75|762.75|766.72|762.72|766.81|762.81|766.72|762.72|8
1622153800000|2021-05-27 22:16:40|766.87|762.87|766.78|762.78|766.87|762.87|766.78|762.78|2
1622153810000|2021-05-27 22:16:50|766.77|762.77|766.74|762.74|766.91|762.91|766.74|762.74|10
1622153820000|2021-05-27 22:17:00|766.73|762.73|766.7|762.7|767.11|763.11|766.66|762.66|16
1622153830000|2021-05-27 22:17:10|766.55|762.55|766.19|762.19|766.55|762.55|766.15|762.15|5
1622153840000|2021-05-27 22:17:20|766.18|762.18|765.91|761.91|766.18|762.18|765.91|761.91|11
1622153850000|2021-05-27 22:17:30|765.83|761.83|765.65|761.65|765.85|761.85|765.65|761.65|4
1622153860000|2021-05-27 22:17:40|765.59|761.59|765.53|761.53|765.59|761.59|765.49|761.49|6
1622153870000|2021-05-27 22:17:50|765.6|761.6|765.46|761.46|765.6|761.6|765.34|761.34|12
1622153880000|2021-05-27 22:18:00|765.3|761.3|765.02|761.02|765.37|761.37|765.02|761.02|11
1622153890000|2021-05-27 22:18:10|765.28|761.28|765.15|761.15|765.28|761.28|764.82|760.82|8
1622153900000|2021-05-27 22:18:20|765.12|761.12|764.99|760.99|765.34|761.34|764.77|760.77|15
1622153910000|2021-05-27 22:18:30|765.16|761.16|764.41|760.41|765.16|761.16|764.41|760.41|21
1622153920000|2021-05-27 22:18:40|764.42|760.42|764.54|760.54|764.64|760.64|764.41|760.41|16
1622153930000|2021-05-27 22:18:50|764.46|760.46|763.97|759.97|764.47|760.47|763.74|759.74|23
1622153940000|2021-05-27 22:19:00|763.9|759.9|764.74|760.74|764.75|760.75|763.86|759.86|18
1622153950000|2021-05-27 22:19:10|764.73|760.73|764.79|760.79|764.79|760.79|764.23|760.23|18
1622153960000|2021-05-27 22:19:20|764.68|760.68|764.27|760.27|764.71|760.71|764.27|760.27|15
1622153970000|2021-05-27 22:19:30|764.23|760.23|764.5|760.5|764.5|760.5|764.03|760.03|15
1622153980000|2021-05-27 22:19:40|764.55|760.55|764.38|760.38|764.55|760.55|764.38|760.38|7
1622153990000|2021-05-27 22:19:50|764.47|760.47|764.13|760.13|764.47|760.47|763.95|759.95|16
1622154000000|2021-05-27 22:20:00|764.25|760.25|765.25|761.25|765.25|761.25|764.21|760.21|23
1622154010000|2021-05-27 22:20:10|765.23|761.23|765.31|761.31|765.43|761.43|765.23|761.23|17
1622154020000|2021-05-27 22:20:20|765.29|761.29|764.95|760.95|765.49|761.49|764.95|760.95|26
1622154030000|2021-05-27 22:20:30|764.94|760.94|765.09|761.09|765.14|761.14|764.74|760.74|16
1622154040000|2021-05-27 22:20:40|765.1|761.1|765.1|761.1|765.13|761.13|765.09|761.09|4
1622154050000|2021-05-27 22:20:50|765.13|761.13|764.96|760.96|765.18|761.18|764.96|760.96|13
1622154060000|2021-05-27 22:21:00|765.06|761.06|765.54|761.54|765.91|761.91|765.06|761.06|21
1622154070000|2021-05-27 22:21:10|765.8|761.8|765.54|761.54|765.8|761.8|765.54|761.54|2
1622154080000|2021-05-27 22:21:20|765.67|761.67|765.44|761.44|765.67|761.67|765.44|761.44|9
1622154090000|2021-05-27 22:21:30|765.55|761.55|765.42|761.42|765.56|761.56|765.37|761.37|9
1622154100000|2021-05-27 22:21:40|765.46|761.46|765.36|761.36|765.48|761.48|765.35|761.35|12
1622154110000|2021-05-27 22:21:50|765.37|761.37|765.46|761.46|765.47|761.47|765.35|761.35|11
1622154120000|2021-05-27 22:22:00|765.45|761.45|765.31|761.31|765.45|761.45|765.31|761.31|9
1622154130000|2021-05-27 22:22:10|765.2|761.2|765.32|761.32|765.5|761.5|765.2|761.2|9
1622154140000|2021-05-27 22:22:20|765.29|761.29|765.32|761.32|765.38|761.38|765.29|761.29|12
1622154150000|2021-05-27 22:22:30|765.35|761.35|764.61|760.61|765.35|761.35|764.61|760.61|12
1622154160000|2021-05-27 22:22:40|764.49|760.49|764.32|760.32|764.49|760.49|764.22|760.22|14
1622154170000|2021-05-27 22:22:50|764.54|760.54|764.38|760.38|764.85|760.85|764.38|760.38|6
1622154180000|2021-05-27 22:23:00|764.47|760.47|765.19|761.19|765.19|761.19|764.47|760.47|10
1622154190000|2021-05-27 22:23:10|765.18|761.18|764.82|760.82|765.18|761.18|764.82|760.82|2
1622154200000|2021-05-27 22:23:20|765.09|761.09|764.41|760.41|765.14|761.14|764.41|760.41|19
1622154210000|2021-05-27 22:23:30|764.4|760.4|764.47|760.47|764.47|760.47|763.99|759.99|15
1622154220000|2021-05-27 22:23:40|764.51|760.51|764.93|760.93|764.97|760.97|764.51|760.51|12
1622154230000|2021-05-27 22:23:50|764.92|760.92|764.81|760.81|765.07|761.07|764.76|760.76|20
1622154240000|2021-05-27 22:24:00|764.83|760.83|764.42|760.42|764.88|760.88|764.35|760.35|24
1622154250000|2021-05-27 22:24:10|764.47|760.47|764.6|760.6|764.73|760.73|764.47|760.47|14
1622154260000|2021-05-27 22:24:20|764.58|760.58|765.3|761.3|765.31|761.31|764.49|760.49|17
1622154270000|2021-05-27 22:24:30|765.24|761.24|764.98|760.98|765.28|761.28|764.86|760.86|11
1622154280000|2021-05-27 22:24:40|764.86|760.86|765.45|761.45|765.45|761.45|764.86|760.86|14
1622154290000|2021-05-27 22:24:50|765.64|761.64|765.81|761.81|765.81|761.81|765.63|761.63|16
1622154300000|2021-05-27 22:25:00|765.88|761.88|766.34|762.34|766.43|762.43|765.88|761.88|8
1622154320000|2021-05-27 22:25:20|766.45|762.45|766.47|762.47|766.49|762.49|766.21|762.21|9
1622154330000|2021-05-27 22:25:30|766.57|762.57|766.57|762.57|766.76|762.76|766.47|762.47|12
1622154340000|2021-05-27 22:25:40|766.6|762.6|767.03|763.03|767.31|763.31|766.6|762.6|14
1622154350000|2021-05-27 22:25:50|767|763|766.88|762.88|767.35|763.35|766.88|762.88|7
1622154360000|2021-05-27 22:26:00|767.21|763.21|766.33|762.33|767.21|763.21|766.33|762.33|13
1622154370000|2021-05-27 22:26:10|766.43|762.43|766.42|762.42|766.43|762.43|766.28|762.28|11
1622154380000|2021-05-27 22:26:20|766.37|762.37|766.58|762.58|766.58|762.58|766.37|762.37|11
1622154390000|2021-05-27 22:26:30|766.49|762.49|766.45|762.45|766.61|762.61|766.41|762.41|15
1622154400000|2021-05-27 22:26:40|766.41|762.41|766.23|762.23|766.47|762.47|766.23|762.23|8
1622154410000|2021-05-27 22:26:50|766.31|762.31|766.42|762.42|766.46|762.46|766.31|762.31|4
1622154420000|2021-05-27 22:27:00|766.29|762.29|766.21|762.21|766.44|762.44|766.2|762.2|6
1622154430000|2021-05-27 22:27:10|766.2|762.2|766.21|762.21|766.21|762.21|766.17|762.17|4
1622154440000|2021-05-27 22:27:20|766.22|762.22|766.16|762.16|766.22|762.22|766.16|762.16|6
1622154450000|2021-05-27 22:27:30|766.24|762.24|766.47|762.47|766.61|762.61|766.24|762.24|17
1622154460000|2021-05-27 22:27:40|766.81|762.81|766.34|762.34|767.78|763.78|766.34|762.34|14
1622154470000|2021-05-27 22:27:50|767.41|763.41|769.1|765.1|769.11|765.11|767.41|763.41|8
1622154480000|2021-05-27 22:28:00|768.84|764.84|768.35|764.35|768.84|764.84|768.29|764.29|18
1622154490000|2021-05-27 22:28:10|768.3|764.3|768.5|764.5|769.06|765.06|768.19|764.19|22
1622154500000|2021-05-27 22:28:20|768.54|764.54|768.79|764.79|768.92|764.92|768.54|764.54|19
1622154510000|2021-05-27 22:28:30|768.76|764.76|769.58|765.58|769.58|765.58|768.76|764.76|20
1622154520000|2021-05-27 22:28:40|769.6|765.6|769.62|765.62|769.65|765.65|769.1|765.1|14
1622154530000|2021-05-27 22:28:50|769.64|765.64|769.22|765.22|769.9|765.9|769.22|765.22|14
1622154540000|2021-05-27 22:29:00|769.68|765.68|769.92|765.92|770.3|766.3|769.23|765.23|10
1622154550000|2021-05-27 22:29:10|770.01|766.01|770.44|766.44|770.54|766.54|770.01|766.01|4
1622154560000|2021-05-27 22:29:20|770.16|766.16|770.16|766.16|770.27|766.27|770.16|766.16|3
1622154570000|2021-05-27 22:29:30|770.28|766.28|770.16|766.16|770.42|766.42|770.16|766.16|5
1622154580000|2021-05-27 22:29:40|770.62|766.62|771.02|767.02|771.41|767.41|770.16|766.16|14
1622154590000|2021-05-27 22:29:50|771.04|767.04|772.53|768.53|772.53|768.53|771.03|767.03|23
1622154600000|2021-05-27 22:30:00|771.41|767.41|773.18|769.18|773.18|769.18|771.41|767.41|10
1622154610000|2021-05-27 22:30:10|773.1|769.1|772.95|768.95|773.19|769.19|772.86|768.86|10
1622154620000|2021-05-27 22:30:20|773.06|769.06|772.63|768.63|773.15|769.15|772.63|768.63|17
1622154630000|2021-05-27 22:30:30|772.66|768.66|771.64|767.64|772.86|768.86|771.64|767.64|22
1622154640000|2021-05-27 22:30:40|771.65|767.65|772.19|768.19|772.19|768.19|771.13|767.13|21
1622154650000|2021-05-27 22:30:50|772.44|768.44|771.89|767.89|772.8|768.8|771.6|767.6|21
1622154660000|2021-05-27 22:31:00|771.88|767.88|771.18|767.18|771.91|767.91|771.18|767.18|24
1622154670000|2021-05-27 22:31:10|771.17|767.17|770.19|766.19|771.18|767.18|770.18|766.18|17
1622154680000|2021-05-27 22:31:20|770.26|766.26|770.41|766.41|770.68|766.68|770.13|766.13|24
1622154690000|2021-05-27 22:31:30|770.4|766.4|769.57|765.57|770.4|766.4|769.57|765.57|20
1622154700000|2021-05-27 22:31:40|769.52|765.52|769.54|765.54|769.77|765.77|769.5|765.5|11
1622154710000|2021-05-27 22:31:50|769.53|765.53|769.03|765.03|769.57|765.57|768.95|764.95|16
1622154720000|2021-05-27 22:32:00|768.87|764.87|769.68|765.68|770.26|766.26|768.87|764.87|23
1622154730000|2021-05-27 22:32:10|769.58|765.58|768.11|764.11|769.58|765.58|768.11|764.11|22
1622154740000|2021-05-27 22:32:20|768.09|764.09|768.04|764.04|768.09|764.09|767.26|763.26|30
1622154750000|2021-05-27 22:32:30|767.54|763.54|767.71|763.71|768.26|764.26|767.54|763.54|27
1622154760000|2021-05-27 22:32:40|767.68|763.68|767.69|763.69|768.21|764.21|767.67|763.67|23
1622154770000|2021-05-27 22:32:50|767.59|763.59|767.53|763.53|767.78|763.78|767.53|763.53|14
1622154780000|2021-05-27 22:33:00|767.54|763.54|768.1|764.1|768.45|764.45|767.45|763.45|24
1622154790000|2021-05-27 22:33:10|768.63|764.63|768.45|764.45|768.97|764.97|768.31|764.31|13
1622154800000|2021-05-27 22:33:20|768.38|764.38|768.64|764.64|768.77|764.77|767.58|763.58|13
1622154810000|2021-05-27 22:33:30|768.47|764.47|769.81|765.81|769.81|765.81|768.15|764.15|22
1622154820000|2021-05-27 22:33:40|769.84|765.84|769.28|765.28|769.92|765.92|769.28|765.28|17
1622154830000|2021-05-27 22:33:50|769.29|765.29|769.95|765.95|769.95|765.95|769.29|765.29|19
1622154840000|2021-05-27 22:34:00|769.87|765.87|769.94|765.94|770.64|766.64|769.87|765.87|27
1622154850000|2021-05-27 22:34:10|769.98|765.98|769.4|765.4|769.98|765.98|769.27|765.27|25
1622154860000|2021-05-27 22:34:20|769.38|765.38|768.87|764.87|769.38|765.38|768.67|764.67|18
1622154870000|2021-05-27 22:34:30|768.84|764.84|768.75|764.75|768.84|764.84|768.48|764.48|14
1622154880000|2021-05-27 22:34:40|768.76|764.76|768.87|764.87|768.95|764.95|768.55|764.55|14
1622154890000|2021-05-27 22:34:50|768.9|764.9|769.28|765.28|769.5|765.5|768.55|764.55|17
1622154900000|2021-05-27 22:35:00|769.93|765.93|768.96|764.96|769.93|765.93|768.55|764.55|16
1622154910000|2021-05-27 22:35:10|768.84|764.84|767.95|763.95|768.85|764.85|767.89|763.89|19
1622154920000|2021-05-27 22:35:20|767.99|763.99|767.2|763.2|768.12|764.12|767.2|763.2|26
1622154930000|2021-05-27 22:35:30|767.23|763.23|766.23|762.23|767.34|763.34|766.22|762.22|21
1622154940000|2021-05-27 22:35:40|766.11|762.11|766.15|762.15|766.82|762.82|765.88|761.88|17
1622154950000|2021-05-27 22:35:50|766.2|762.2|765.29|761.29|766.2|762.2|765.29|761.29|20
1622154960000|2021-05-27 22:36:00|765.27|761.27|765.21|761.21|765.54|761.54|765.18|761.18|19
1622154970000|2021-05-27 22:36:10|765.2|761.2|764.73|760.73|765.2|761.2|764.73|760.73|25
1622154980000|2021-05-27 22:36:20|764.69|760.69|764.03|760.03|764.69|760.69|763.68|759.68|18
1622154990000|2021-05-27 22:36:30|764.1|760.1|764.23|760.23|764.23|760.23|764.1|760.1|10
1622155000000|2021-05-27 22:36:40|764.15|760.15|763.7|759.7|764.15|760.15|763.44|759.44|28
1622155010000|2021-05-27 22:36:50|763.71|759.71|763.58|759.58|763.71|759.71|763.46|759.46|16
1622155020000|2021-05-27 22:37:00|763.57|759.57|763.14|759.14|763.57|759.57|763.14|759.14|10
1622155030000|2021-05-27 22:37:10|763.29|759.29|763.56|759.56|763.8|759.8|763.26|759.26|26
1622155040000|2021-05-27 22:37:20|763.6|759.6|763.46|759.46|763.99|759.99|763.43|759.43|25
1622155050000|2021-05-27 22:37:30|763.42|759.42|763.45|759.45|763.47|759.47|763.19|759.19|17
1622155060000|2021-05-27 22:37:40|763.31|759.31|763.4|759.4|763.56|759.56|763.21|759.21|26
1622155070000|2021-05-27 22:37:50|763.41|759.41|763.57|759.57|763.71|759.71|763.41|759.41|20
1622155080000|2021-05-27 22:38:00|763.67|759.67|764.57|760.57|765.2|761.2|763.61|759.61|22
1622155090000|2021-05-27 22:38:10|764.24|760.24|764.9|760.9|765.29|761.29|764.24|760.24|14
1622155100000|2021-05-27 22:38:20|764.54|760.54|765.61|761.61|765.85|761.85|764.52|760.52|14
1622155110000|2021-05-27 22:38:30|765.77|761.77|765.73|761.73|765.81|761.81|765.73|761.73|8
1622155120000|2021-05-27 22:38:40|765.75|761.75|765.93|761.93|766.24|762.24|765.44|761.44|18
1622155130000|2021-05-27 22:38:50|765.94|761.94|765.99|761.99|765.99|761.99|765.33|761.33|16
1622155140000|2021-05-27 22:39:00|766.54|762.54|767.04|763.04|767.23|763.23|766.24|762.24|7
1622155150000|2021-05-27 22:39:10|767.09|763.09|767.97|763.97|768.05|764.05|767.09|763.09|8
1622155160000|2021-05-27 22:39:20|768.05|764.05|768.53|764.53|768.53|764.53|767.82|763.82|4
1622155170000|2021-05-27 22:39:30|768.37|764.37|767.05|763.05|768.37|764.37|766.95|762.95|24
1622155180000|2021-05-27 22:39:40|766.89|762.89|767.54|763.54|767.55|763.55|766.89|762.89|24
1622155190000|2021-05-27 22:39:50|767.51|763.51|767.36|763.36|767.51|763.51|766.84|762.84|26
1622155200000|2021-05-27 22:40:00|767.4|763.4|766.46|762.46|767.51|763.51|766.44|762.44|22
1622155210000|2021-05-27 22:40:10|766.27|762.27|765.83|761.83|766.27|762.27|765.83|761.83|20
1622155220000|2021-05-27 22:40:20|765.82|761.82|765.02|761.02|765.92|761.92|764.93|760.93|21
1622155230000|2021-05-27 22:40:30|765.04|761.04|765.15|761.15|765.16|761.16|764.95|760.95|15
1622155240000|2021-05-27 22:40:40|765.08|761.08|765.02|761.02|765.08|761.08|764.83|760.83|13
1622155250000|2021-05-27 22:40:50|764.5|760.5|764.27|760.27|764.56|760.56|764.27|760.27|20
1622155260000|2021-05-27 22:41:00|764.32|760.32|764.97|760.97|765.29|761.29|764.28|760.28|16
1622155270000|2021-05-27 22:41:10|765.55|761.55|764.59|760.59|765.55|761.55|764.39|760.39|26
1622155280000|2021-05-27 22:41:20|764.58|760.58|764.34|760.34|764.58|760.58|764.27|760.27|20
1622155290000|2021-05-27 22:41:30|764.45|760.45|764.93|760.93|765.04|761.04|764.36|760.36|25
1622155300000|2021-05-27 22:41:40|765.06|761.06|765.04|761.04|765.12|761.12|764.93|760.93|12
1622155310000|2021-05-27 22:41:50|764.93|760.93|764.15|760.15|765.04|761.04|763.99|759.99|22
1622155320000|2021-05-27 22:42:00|764.22|760.22|764.03|760.03|764.22|760.22|763.95|759.95|11
1622155330000|2021-05-27 22:42:10|763.96|759.96|763.64|759.64|764.06|760.06|763.47|759.47|15
1622155340000|2021-05-27 22:42:20|763.68|759.68|763.63|759.63|763.76|759.76|763.52|759.52|16
1622155350000|2021-05-27 22:42:30|763.55|759.55|763.68|759.68|763.72|759.72|763.43|759.43|20
1622155360000|2021-05-27 22:42:40|763.78|759.78|763.19|759.19|763.78|759.78|763.08|759.08|25
1622155370000|2021-05-27 22:42:50|763.25|759.25|763.28|759.28|763.35|759.35|763.24|759.24|14
1622155380000|2021-05-27 22:43:00|763.21|759.21|763.46|759.46|763.46|759.46|763.18|759.18|14
1622155390000|2021-05-27 22:43:10|763.45|759.45|763.41|759.41|763.53|759.53|763.37|759.37|15
1622155400000|2021-05-27 22:43:20|763.39|759.39|763.33|759.33|763.39|759.39|763.25|759.25|9
1622155410000|2021-05-27 22:43:30|763.35|759.35|763.43|759.43|763.44|759.44|763.32|759.32|14
1622155420000|2021-05-27 22:43:40|763.47|759.47|763.34|759.34|763.47|759.47|763.29|759.29|11
1622155430000|2021-05-27 22:43:50|763.32|759.32|763.43|759.43|763.43|759.43|763.31|759.31|12
1622155440000|2021-05-27 22:44:00|763.39|759.39|763.25|759.25|763.41|759.41|763.25|759.25|11
1622155450000|2021-05-27 22:44:10|763.26|759.26|763.29|759.29|763.32|759.32|763.17|759.17|9
1622155460000|2021-05-27 22:44:20|763.3|759.3|763.35|759.35|763.41|759.41|763.3|759.3|8
1622155470000|2021-05-27 22:44:30|763.28|759.28|763.79|759.79|763.79|759.79|763.28|759.28|16
1622155480000|2021-05-27 22:44:40|763.69|759.69|763.67|759.67|763.77|759.77|763.49|759.49|19
1622155490000|2021-05-27 22:44:50|763.73|759.73|763.82|759.82|763.83|759.83|763.67|759.67|19
1622155500000|2021-05-27 22:45:00|763.73|759.73|763.64|759.64|763.73|759.73|763.61|759.61|5
1622155510000|2021-05-27 22:45:10|763.62|759.62|763.71|759.71|763.78|759.78|763.61|759.61|14
1622155520000|2021-05-27 22:45:20|763.79|759.79|763.71|759.71|763.8|759.8|763.71|759.71|8
1622155530000|2021-05-27 22:45:30|763.75|759.75|763.71|759.71|763.76|759.76|763.71|759.71|3
1622155540000|2021-05-27 22:45:40|763.75|759.75|763.78|759.78|763.79|759.79|763.75|759.75|3
1622155550000|2021-05-27 22:45:50|763.74|759.74|763.71|759.71|763.74|759.74|763.71|759.71|2
1622155560000|2021-05-27 22:46:00|763.81|759.81|763.74|759.74|763.82|759.82|763.72|759.72|6
1622155570000|2021-05-27 22:46:10|763.72|759.72|763.79|759.79|763.79|759.79|763.69|759.69|8
1622155580000|2021-05-27 22:46:20|763.76|759.76|763.17|759.17|763.79|759.79|763.1|759.1|11
1622155590000|2021-05-27 22:46:30|763.15|759.15|763.59|759.59|763.69|759.69|763.13|759.13|25
1622155600000|2021-05-27 22:46:40|763.58|759.58|763.54|759.54|763.87|759.87|763.54|759.54|14
1622155610000|2021-05-27 22:46:50|763.43|759.43|763.31|759.31|763.47|759.47|763.27|759.27|22
1622155620000|2021-05-27 22:47:00|763.32|759.32|763.31|759.31|763.44|759.44|763.23|759.23|18
1622155630000|2021-05-27 22:47:10|763.29|759.29|763.33|759.33|763.33|759.33|763.12|759.12|19
1622155640000|2021-05-27 22:47:20|763.45|759.45|763.37|759.37|763.46|759.46|763.37|759.37|7
1622155650000|2021-05-27 22:47:30|763.38|759.38|763.17|759.17|763.44|759.44|763.17|759.17|13
1622155660000|2021-05-27 22:47:40|763.13|759.13|762.98|758.98|763.27|759.27|762.97|758.97|9
1622155670000|2021-05-27 22:47:50|763.01|759.01|762.87|758.87|763.18|759.18|762.83|758.83|21
1622155680000|2021-05-27 22:48:00|762.86|758.86|762.35|758.35|762.86|758.86|762.15|758.15|16
1622155690000|2021-05-27 22:48:10|761.92|757.92|761.76|757.76|761.92|757.92|761.3|757.3|5
1622155700000|2021-05-27 22:48:20|761.62|757.62|760.73|756.73|761.76|757.76|760.67|756.67|5
1622155710000|2021-05-27 22:48:30|760.76|756.76|761.42|757.42|761.42|757.42|760.75|756.75|10
1622155720000|2021-05-27 22:48:40|761.41|757.41|760.88|756.88|761.41|757.41|760.87|756.87|18
1622155730000|2021-05-27 22:48:50|760.89|756.89|760.58|756.58|760.89|756.89|760.58|756.58|11
1622155740000|2021-05-27 22:49:00|760.48|756.48|761.36|757.36|761.58|757.58|760.48|756.48|19
1622155750000|2021-05-27 22:49:10|761.42|757.42|761.72|757.72|761.72|757.72|761.32|757.32|25
1622155760000|2021-05-27 22:49:20|761.7|757.7|761.48|757.48|761.89|757.89|761.48|757.48|17
1622155770000|2021-05-27 22:49:30|761.54|757.54|761.92|757.92|761.92|757.92|761.48|757.48|13
1622155780000|2021-05-27 22:49:40|761.86|757.86|761.72|757.72|761.87|757.87|761.58|757.58|9
1622155790000|2021-05-27 22:49:50|761.5|757.5|761.33|757.33|761.5|757.5|761.33|757.33|14
1622155800000|2021-05-27 22:50:00|761.36|757.36|760.99|756.99|761.36|757.36|760.99|756.99|20
1622155810000|2021-05-27 22:50:10|760.87|756.87|760.38|756.38|760.87|756.87|760.38|756.38|22
1622155820000|2021-05-27 22:50:20|760.36|756.36|759.54|755.54|760.36|756.36|759.54|755.54|18
1622155830000|2021-05-27 22:50:30|759.55|755.55|759.1|755.1|759.55|755.55|759.1|755.1|16
1622155840000|2021-05-27 22:50:40|759.12|755.12|759.37|755.37|759.37|755.37|759.1|755.1|12
1622155850000|2021-05-27 22:50:50|759.38|755.38|758.82|754.82|759.4|755.4|758.82|754.82|14
1622155860000|2021-05-27 22:51:00|758.83|754.83|758.68|754.68|758.92|754.92|758.68|754.68|9
1622155870000|2021-05-27 22:51:10|758.75|754.75|758.77|754.77|758.77|754.77|758.68|754.68|10
1622155880000|2021-05-27 22:51:20|758.68|754.68|758.45|754.45|758.68|754.68|758.43|754.43|8
1622155890000|2021-05-27 22:51:30|758.44|754.44|758.26|754.26|758.56|754.56|758.25|754.25|13
1622155900000|2021-05-27 22:51:40|758.24|754.24|758.87|754.87|758.88|754.88|758.24|754.24|16
1622155910000|2021-05-27 22:51:50|759.2|755.2|759.27|755.27|759.93|755.93|759.02|755.02|25
1622155920000|2021-05-27 22:52:00|759.48|755.48|759.83|755.83|759.83|755.83|759.06|755.06|20
1622155930000|2021-05-27 22:52:10|759.82|755.82|759.41|755.41|759.86|755.86|759.13|755.13|21
1622155940000|2021-05-27 22:52:20|759.4|755.4|758.92|754.92|759.4|755.4|758.83|754.83|19
1622155950000|2021-05-27 22:52:30|758.91|754.91|758.08|754.08|758.92|754.92|758.08|754.08|19
1622155960000|2021-05-27 22:52:40|758.51|754.51|757.85|753.85|758.51|754.51|757.81|753.81|3
1622155970000|2021-05-27 22:52:50|757.77|753.77|757.81|753.81|757.81|753.81|757.7|753.7|4
1622155980000|2021-05-27 22:53:00|757.52|753.52|757.81|753.81|757.81|753.81|757.52|753.52|8
1622155990000|2021-05-27 22:53:10|757.59|753.59|756.98|752.98|757.81|753.81|756.98|752.98|8
1622156000000|2021-05-27 22:53:20|756.87|752.87|756.25|752.25|756.87|752.87|756.25|752.25|19
1622156010000|2021-05-27 22:53:30|756.29|752.29|756.42|752.42|756.58|752.58|756.28|752.28|22
1622156020000|2021-05-27 22:53:40|756.4|752.4|756.88|752.88|756.96|752.96|756.4|752.4|19
1622156030000|2021-05-27 22:53:50|756.89|752.89|756.82|752.82|756.89|752.89|756.61|752.61|18
1622156040000|2021-05-27 22:54:00|756.83|752.83|756.49|752.49|756.84|752.84|756.44|752.44|27
1622156050000|2021-05-27 22:54:10|756.57|752.57|756.89|752.89|756.94|752.94|756.49|752.49|26
1622156060000|2021-05-27 22:54:20|756.96|752.96|756.78|752.78|757.24|753.24|756.71|752.71|21
1622156070000|2021-05-27 22:54:30|756.68|752.68|756.71|752.71|756.77|752.77|756.63|752.63|16
1622156080000|2021-05-27 22:54:40|756.73|752.73|756.23|752.23|756.73|752.73|756.23|752.23|20
1622156090000|2021-05-27 22:54:50|756.24|752.24|756.11|752.11|756.28|752.28|755.98|751.98|20
1622156100000|2021-05-27 22:55:00|756.14|752.14|756.79|752.79|756.8|752.8|756.11|752.11|13
1622156110000|2021-05-27 22:55:10|756.86|752.86|757.43|753.43|757.56|753.56|756.86|752.86|16
1622156120000|2021-05-27 22:55:20|757.41|753.41|756.67|752.67|757.41|753.41|756.67|752.67|21
1622156130000|2021-05-27 22:55:30|756.63|752.63|756.49|752.49|756.63|752.63|756.44|752.44|15
1622156140000|2021-05-27 22:55:40|756.5|752.5|756.42|752.42|756.5|752.5|756.34|752.34|15
1622156150000|2021-05-27 22:55:50|756.41|752.41|756.47|752.47|756.52|752.52|756.41|752.41|13
1622156160000|2021-05-27 22:56:00|756.48|752.48|755.92|751.92|756.55|752.55|755.92|751.92|16
1622156170000|2021-05-27 22:56:10|755.9|751.9|755.18|751.18|755.9|751.9|754.11|750.11|27
1622156180000|2021-05-27 22:56:20|755.17|751.17|755.04|751.04|755.17|751.17|754.82|750.82|14
1622156190000|2021-05-27 22:56:30|755.02|751.02|754.99|750.99|755.02|751.02|754.86|750.86|17
1622156200000|2021-05-27 22:56:40|755.01|751.01|754.1|750.1|755.01|751.01|754.1|750.1|17
1622156210000|2021-05-27 22:56:50|754.02|750.02|754.44|750.44|754.68|750.68|753.98|749.98|20
1622156220000|2021-05-27 22:57:00|754.36|750.36|754.26|750.26|754.36|750.36|754.04|750.04|7
1622156230000|2021-05-27 22:57:10|754.3|750.3|753.93|749.93|754.3|750.3|753.93|749.93|12
1622156240000|2021-05-27 22:57:20|753.95|749.95|754.08|750.08|754.1|750.1|753.87|749.87|13
1622156250000|2021-05-27 22:57:30|754.09|750.09|754.21|750.21|754.21|750.21|753.98|749.98|5
1622156260000|2021-05-27 22:57:40|754.22|750.22|754.01|750.01|754.22|750.22|753.98|749.98|10
1622156270000|2021-05-27 22:57:50|754.11|750.11|754.37|750.37|754.6|750.6|754.11|750.11|10
1622156280000|2021-05-27 22:58:00|754.6|750.6|755.13|751.13|755.13|751.13|754.6|750.6|13
1622156290000|2021-05-27 22:58:10|755.3|751.3|755.62|751.62|755.62|751.62|755.26|751.26|8
1622156300000|2021-05-27 22:58:20|755.65|751.65|754.83|750.83|755.65|751.65|754.83|750.83|12
1622156310000|2021-05-27 22:58:30|754.78|750.78|754.62|750.62|754.79|750.79|754.62|750.62|8
1622156320000|2021-05-27 22:58:40|754.69|750.69|755.07|751.07|755.12|751.12|754.69|750.69|20
1622156330000|2021-05-27 22:58:50|755.1|751.1|755.15|751.15|755.16|751.16|755.01|751.01|14
1622156340000|2021-05-27 22:59:00|755.13|751.13|755.64|751.64|755.64|751.64|755.09|751.09|13
1622156350000|2021-05-27 22:59:10|755.65|751.65|755.44|751.44|756.07|752.07|755.28|751.28|19
1622156360000|2021-05-27 22:59:20|755.33|751.33|755.41|751.41|755.41|751.41|755.14|751.14|15
1622156370000|2021-05-27 22:59:30|755.5|751.5|755.52|751.52|755.53|751.53|755.32|751.32|8
1622156380000|2021-05-27 22:59:40|755.32|751.32|755.38|751.38|755.67|751.67|755.32|751.32|17
1622156390000|2021-05-27 22:59:50|755.32|751.32|755.58|751.58|755.63|751.63|755.29|751.29|15
1622156400000|2021-05-27 23:00:00|755.62|751.62|756.23|752.23|756.23|752.23|755.56|751.56|23
1622156410000|2021-05-27 23:00:10|756.24|752.24|757.77|753.77|757.82|753.82|756.24|752.24|25
1622156420000|2021-05-27 23:00:20|757.85|753.85|757.44|753.44|757.93|753.93|757.32|753.32|20
1622156430000|2021-05-27 23:00:30|757.38|753.38|757.25|753.25|757.43|753.43|757.04|753.04|20
1622156440000|2021-05-27 23:00:40|757.27|753.27|758.04|754.04|758.09|754.09|757.14|753.14|21
1622156450000|2021-05-27 23:00:50|758.05|754.05|758.1|754.1|758.1|754.1|757.72|753.72|22
1622156460000|2021-05-27 23:01:00|758.11|754.11|758.62|754.62|758.66|754.66|758.11|754.11|14
1622156470000|2021-05-27 23:01:10|758.61|754.61|758.66|754.66|758.98|754.98|758.6|754.6|11
1622156480000|2021-05-27 23:01:20|758.82|754.82|758.82|754.82|758.82|754.82|758.82|754.82|1
1622156490000|2021-05-27 23:01:30|759.17|755.17|758.86|754.86|759.17|755.17|758.84|754.84|3
1622156500000|2021-05-27 23:01:40|758.84|754.84|758.89|754.89|759.24|755.24|758.6|754.6|9
1622156510000|2021-05-27 23:01:50|759.15|755.15|759.26|755.26|759.27|755.27|759.15|755.15|4
1622156520000|2021-05-27 23:02:00|759.09|755.09|759.44|755.44|759.48|755.48|759.09|755.09|5
1622156530000|2021-05-27 23:02:10|759.41|755.41|759.37|755.37|759.46|755.46|759.36|755.36|10
1622156540000|2021-05-27 23:02:20|759.33|755.33|759.44|755.44|759.47|755.47|759.24|755.24|14
1622156550000|2021-05-27 23:02:30|759.55|755.55|759.48|755.48|759.55|755.55|759.42|755.42|5
1622156560000|2021-05-27 23:02:40|759.55|755.55|759.53|755.53|759.58|755.58|759.53|755.53|6
1622156570000|2021-05-27 23:02:50|759.65|755.65|759.53|755.53|760.13|756.13|759.53|755.53|5
1622156580000|2021-05-27 23:03:00|759.96|755.96|760.93|756.93|760.94|756.94|759.96|755.96|13
1622156590000|2021-05-27 23:03:10|760.98|756.98|762.11|758.11|762.14|758.14|760.98|756.98|9
1622156600000|2021-05-27 23:03:20|762.04|758.04|762.64|758.64|762.96|758.96|761.88|757.88|20
1622156610000|2021-05-27 23:03:30|762.79|758.79|762.87|758.87|763.13|759.13|762.79|758.79|4
1622156620000|2021-05-27 23:03:40|763.06|759.06|763.07|759.07|763.07|759.07|763.06|759.06|2
1622156630000|2021-05-27 23:03:50|762.99|758.99|763.16|759.16|763.24|759.24|762.99|758.99|4
1622156640000|2021-05-27 23:04:00|763.18|759.18|763.18|759.18|763.18|759.18|763.18|759.18|1
1622156650000|2021-05-27 23:04:10|763.14|759.14|763.25|759.25|763.25|759.25|763.04|759.04|8
1622156660000|2021-05-27 23:04:20|763.3|759.3|763.3|759.3|763.38|759.38|763.3|759.3|5
1622156670000|2021-05-27 23:04:30|763.42|759.42|763.07|759.07|763.42|759.42|763.07|759.07|6
1622156680000|2021-05-27 23:04:40|763.05|759.05|762.89|758.89|763.05|759.05|762.77|758.77|16
1622156690000|2021-05-27 23:04:50|762.9|758.9|763.16|759.16|763.16|759.16|762.9|758.9|12
1622156700000|2021-05-27 23:05:00|763.18|759.18|762.73|758.73|763.18|759.18|762.73|758.73|16
1622156710000|2021-05-27 23:05:10|762.62|758.62|761.98|757.98|762.62|758.62|761.92|757.92|17
1622156720000|2021-05-27 23:05:20|761.93|757.93|762.06|758.06|762.18|758.18|761.92|757.92|23
1622156730000|2021-05-27 23:05:30|762.03|758.03|762.06|758.06|762.06|758.06|762|758|8
1622156740000|2021-05-27 23:05:40|762.08|758.08|761.69|757.69|762.09|758.09|761.69|757.69|17
1622156750000|2021-05-27 23:05:50|761.68|757.68|762.46|758.46|762.46|758.46|761.68|757.68|15
1622156760000|2021-05-27 23:06:00|762.47|758.47|762.4|758.4|762.48|758.48|762.4|758.4|6
1622156770000|2021-05-27 23:06:10|762.28|758.28|761.71|757.71|762.28|758.28|761.71|757.71|9
1622156780000|2021-05-27 23:06:20|761.7|757.7|761.69|757.69|761.75|757.75|761.59|757.59|13
1622156790000|2021-05-27 23:06:30|761.7|757.7|761.44|757.44|761.71|757.71|761.41|757.41|18
1622156800000|2021-05-27 23:06:40|761.45|757.45|760.97|756.97|761.45|757.45|760.97|756.97|17
1622156810000|2021-05-27 23:06:50|761.01|757.01|760.42|756.42|761.01|757.01|760.42|756.42|11
1622156820000|2021-05-27 23:07:00|760.44|756.44|760.66|756.66|760.72|756.72|760.44|756.44|10
1622156830000|2021-05-27 23:07:10|760.7|756.7|760.66|756.66|761.29|757.29|760.66|756.66|16
1622156840000|2021-05-27 23:07:20|760.75|756.75|761.51|757.51|761.52|757.52|760.66|756.66|15
1622156850000|2021-05-27 23:07:30|761.54|757.54|760.98|756.98|761.55|757.55|760.98|756.98|10
1622156860000|2021-05-27 23:07:40|760.95|756.95|760.69|756.69|760.96|756.96|760.66|756.66|16
1622156870000|2021-05-27 23:07:50|760.41|756.41|760.66|756.66|760.78|756.78|760.4|756.4|13
1622156880000|2021-05-27 23:08:00|760.71|756.71|760.73|756.73|760.74|756.74|760.66|756.66|8
1622156890000|2021-05-27 23:08:10|760.74|756.74|761.06|757.06|761.15|757.15|760.7|756.7|7
1622156900000|2021-05-27 23:08:20|761.07|757.07|761.51|757.51|761.51|757.51|761.07|757.07|9
1622156910000|2021-05-27 23:08:30|761.62|757.62|761.29|757.29|761.71|757.71|761.29|757.29|14
1622156920000|2021-05-27 23:08:40|761.31|757.31|761.17|757.17|761.31|757.31|760.85|756.85|20
1622156930000|2021-05-27 23:08:50|761.19|757.19|761.32|757.32|761.36|757.36|761.19|757.19|9
1622156940000|2021-05-27 23:09:00|761.3|757.3|760.97|756.97|761.3|757.3|760.97|756.97|12
1622156950000|2021-05-27 23:09:10|760.94|756.94|760.17|756.17|760.94|756.94|760.17|756.17|22
1622156960000|2021-05-27 23:09:20|760.25|756.25|760.88|756.88|761.06|757.06|760.25|756.25|18
1622156970000|2021-05-27 23:09:30|761.11|757.11|760.73|756.73|761.24|757.24|760.73|756.73|18
1622156980000|2021-05-27 23:09:40|760.74|756.74|760.51|756.51|760.74|756.74|760.51|756.51|19
1622156990000|2021-05-27 23:09:50|760.45|756.45|760.6|756.6|760.6|756.6|760.44|756.44|11
1622157000000|2021-05-27 23:10:00|760.59|756.59|759.1|755.1|760.6|756.6|759.1|755.1|22
1622157010000|2021-05-27 23:10:10|759.12|755.12|758.71|754.71|759.12|755.12|758.71|754.71|16
1622157020000|2021-05-27 23:10:20|758.7|754.7|758.05|754.05|758.7|754.7|758.05|754.05|16
1622157030000|2021-05-27 23:10:30|758.08|754.08|757.74|753.74|758.08|754.08|757.74|753.74|9
1622157040000|2021-05-27 23:10:40|757.71|753.71|757.49|753.49|757.78|753.78|757.49|753.49|19
1622157050000|2021-05-27 23:10:50|757.47|753.47|757.43|753.43|757.48|753.48|757.42|753.42|9
1622157060000|2021-05-27 23:11:00|757.44|753.44|757.44|753.44|757.47|753.47|757.25|753.25|10
1622157070000|2021-05-27 23:11:10|757.45|753.45|757.55|753.55|757.58|753.58|757.44|753.44|18
1622157080000|2021-05-27 23:11:20|757.59|753.59|757.83|753.83|757.88|753.88|757.5|753.5|17
1622157090000|2021-05-27 23:11:30|757.81|753.81|757.65|753.65|758.16|754.16|757.65|753.65|10
1622157100000|2021-05-27 23:11:40|757.95|753.95|757.65|753.65|757.95|753.95|757.65|753.65|10
1622157110000|2021-05-27 23:11:50|757.88|753.88|758.45|754.45|758.45|754.45|757.65|753.65|6
1622157120000|2021-05-27 23:12:00|758.44|754.44|758.14|754.14|758.47|754.47|758.14|754.14|23
1622157130000|2021-05-27 23:12:10|758.19|754.19|758.4|754.4|758.44|754.44|758.19|754.19|15
1622157140000|2021-05-27 23:12:20|758.41|754.41|758.54|754.54|758.58|754.58|758.39|754.39|20
1622157150000|2021-05-27 23:12:30|758.53|754.53|758.19|754.19|758.53|754.53|758.19|754.19|7
1622157160000|2021-05-27 23:12:40|758.2|754.2|758.11|754.11|758.2|754.2|758.07|754.07|24
1622157170000|2021-05-27 23:12:50|758.09|754.09|757.96|753.96|758.16|754.16|757.96|753.96|13
1622157180000|2021-05-27 23:13:00|757.9|753.9|758.5|754.5|758.5|754.5|757.9|753.9|14
1622157190000|2021-05-27 23:13:10|758.58|754.58|758.68|754.68|758.76|754.76|758.34|754.34|8
1622157200000|2021-05-27 23:13:20|758.55|754.55|758.37|754.37|758.55|754.55|758.05|754.05|21
1622157210000|2021-05-27 23:13:30|758.36|754.36|758.31|754.31|758.47|754.47|758.27|754.27|10
1622157220000|2021-05-27 23:13:40|758.29|754.29|758.08|754.08|758.29|754.29|758.05|754.05|18
1622157230000|2021-05-27 23:13:50|758.09|754.09|758.09|754.09|758.2|754.2|757.98|753.98|21
1622157240000|2021-05-27 23:14:00|758.01|754.01|758.04|754.04|758.06|754.06|758.01|754.01|7
1622157250000|2021-05-27 23:14:10|757.98|753.98|757.22|753.22|757.99|753.99|757.22|753.22|11
1622157260000|2021-05-27 23:14:20|757.07|753.07|756.7|752.7|757.07|753.07|756.69|752.69|3
1622157270000|2021-05-27 23:14:30|756.64|752.64|756.67|752.67|756.89|752.89|756.62|752.62|17
1622157280000|2021-05-27 23:14:40|756.66|752.66|756.66|752.66|756.67|752.67|756.66|752.66|3
1622157290000|2021-05-27 23:14:50|756.63|752.63|756.15|752.15|756.63|752.63|756.05|752.05|17
1622157300000|2021-05-27 23:15:00|756.27|752.27|755.07|751.07|756.3|752.3|755.07|751.07|21
1622157310000|2021-05-27 23:15:10|754.97|750.97|754.54|750.54|754.97|750.97|754.52|750.52|14
1622157320000|2021-05-27 23:15:20|754.53|750.53|754.34|750.34|754.53|750.53|754.34|750.34|8
1622157330000|2021-05-27 23:15:30|754.33|750.33|753.68|749.68|754.34|750.34|753.68|749.68|14
1622157340000|2021-05-27 23:15:40|753.67|749.67|752.85|748.85|753.68|749.68|752.84|748.84|22
1622157350000|2021-05-27 23:15:50|752.9|748.9|752.47|748.47|753|749|752.47|748.47|23
1622157360000|2021-05-27 23:16:00|752.61|748.61|752.42|748.42|752.71|748.71|752.42|748.42|12
1622157370000|2021-05-27 23:16:10|752.48|748.48|751.46|747.46|752.5|748.5|751.46|747.46|17
1622157380000|2021-05-27 23:16:20|751.44|747.44|751.44|747.44|751.44|747.44|751.24|747.24|12
1622157390000|2021-05-27 23:16:30|751.36|747.36|751.25|747.25|751.37|747.37|751.23|747.23|17
1622157400000|2021-05-27 23:16:40|751.26|747.26|751.61|747.61|751.65|747.65|751.26|747.26|20
1622157410000|2021-05-27 23:16:50|751.23|747.23|751.17|747.17|751.39|747.39|751.17|747.17|21
1622157420000|2021-05-27 23:17:00|751.15|747.15|751.25|747.25|751.34|747.34|751|747|13
1622157430000|2021-05-27 23:17:10|751.16|747.16|751.27|747.27|751.27|747.27|751.03|747.03|14
1622157440000|2021-05-27 23:17:20|751.3|747.3|751.27|747.27|751.3|747.3|751.25|747.25|12
1622157450000|2021-05-27 23:17:30|751.35|747.35|751.59|747.59|751.66|747.66|751.31|747.31|18
1622157460000|2021-05-27 23:17:40|751.58|747.58|751.68|747.68|751.7|747.7|751.26|747.26|30
1622157470000|2021-05-27 23:17:50|751.69|747.69|751.67|747.67|751.69|747.69|751.63|747.63|13
1622157480000|2021-05-27 23:18:00|751.68|747.68|752.62|748.62|752.62|748.62|751.67|747.67|26
1622157490000|2021-05-27 23:18:10|752.64|748.64|752.71|748.71|752.75|748.75|752.64|748.64|10
1622157500000|2021-05-27 23:18:20|752.72|748.72|752.54|748.54|752.79|748.79|752.54|748.54|15
1622157510000|2021-05-27 23:18:30|752.1|748.1|751.95|747.95|752.45|748.45|751.95|747.95|16
1622157520000|2021-05-27 23:18:40|751.97|747.97|752.15|748.15|752.2|748.2|751.96|747.96|11
1622157530000|2021-05-27 23:18:50|752.16|748.16|751.94|747.94|752.31|748.31|751.94|747.94|15
1622157540000|2021-05-27 23:19:00|752.12|748.12|751.72|747.72|752.14|748.14|751.7|747.7|19
1622157550000|2021-05-27 23:19:10|751.74|747.74|751.8|747.8|751.86|747.86|751.71|747.71|15
1622157560000|2021-05-27 23:19:20|751.77|747.77|751.24|747.24|751.77|747.77|751.08|747.08|24
1622157570000|2021-05-27 23:19:30|751.23|747.23|750.72|746.72|751.23|747.23|750.72|746.72|23
1622157580000|2021-05-27 23:19:40|750.7|746.7|750.17|746.17|750.7|746.7|750.12|746.12|24
1622157590000|2021-05-27 23:19:50|750.2|746.2|750.16|746.16|750.28|746.28|750.12|746.12|19
1622157600000|2021-05-27 23:20:00|750.15|746.15|749.95|745.95|750.18|746.18|749.91|745.91|20
1622157610000|2021-05-27 23:20:10|750.05|746.05|750.42|746.42|750.42|746.42|750.05|746.05|20
1622157620000|2021-05-27 23:20:20|750.45|746.45|750.91|746.91|751.21|747.21|750.3|746.3|23
1622157630000|2021-05-27 23:20:30|751.01|747.01|749.8|745.8|751.01|747.01|749.77|745.77|17
1622157640000|2021-05-27 23:20:40|749.82|745.82|749.8|745.8|749.82|745.82|749.65|745.65|19
1622157650000|2021-05-27 23:20:50|749.82|745.82|749.56|745.56|749.94|745.94|749.55|745.55|26
1622157660000|2021-05-27 23:21:00|749.55|745.55|749.59|745.59|749.59|745.59|749.48|745.48|16
1622157670000|2021-05-27 23:21:10|749.6|745.6|749.32|745.32|749.65|745.65|749.26|745.26|17
1622157680000|2021-05-27 23:21:20|749.33|745.33|749.17|745.17|749.33|745.33|749.17|745.17|7
1622157690000|2021-05-27 23:21:30|749.16|745.16|748.98|744.98|749.16|745.16|748.98|744.98|4
1622157700000|2021-05-27 23:21:40|748.79|744.79|748.89|744.89|748.92|744.92|748.77|744.77|14
1622157710000|2021-05-27 23:21:50|748.9|744.9|748.81|744.81|748.9|744.9|748.78|744.78|16
1622157720000|2021-05-27 23:22:00|748.77|744.77|748.83|744.83|749.25|745.25|748.77|744.77|21
1622157730000|2021-05-27 23:22:10|748.82|744.82|748.3|744.3|748.82|744.82|748.2|744.2|23
1622157740000|2021-05-27 23:22:20|748.49|744.49|749.03|745.03|749.36|745.36|748.49|744.49|24
1622157750000|2021-05-27 23:22:30|748.92|744.92|748.26|744.26|748.92|744.92|748.26|744.26|23
1622157760000|2021-05-27 23:22:40|748.24|744.24|748.08|744.08|748.24|744.24|748.06|744.06|15
1622157770000|2021-05-27 23:22:50|748.1|744.1|748.26|744.26|748.26|744.26|748.01|744.01|22
1622157780000|2021-05-27 23:23:00|748.3|744.3|749.15|745.15|749.18|745.18|748.25|744.25|23
1622157790000|2021-05-27 23:23:10|749.14|745.14|748.28|744.28|749.17|745.17|748.28|744.28|25
1622157800000|2021-05-27 23:23:20|748.21|744.21|746.86|742.86|748.22|744.22|746.86|742.86|23
1622157810000|2021-05-27 23:23:30|746.88|742.88|746.38|742.38|746.88|742.88|746.38|742.38|11
1622157820000|2021-05-27 23:23:40|746.41|742.41|747.33|743.33|747.33|743.33|746.33|742.33|16
1622157830000|2021-05-27 23:23:50|747.34|743.34|747.09|743.09|747.36|743.36|747.09|743.09|11
1622157840000|2021-05-27 23:24:00|747.01|743.01|746.56|742.56|747.02|743.02|746.38|742.38|20
1622157850000|2021-05-27 23:24:10|746.46|742.46|746.3|742.3|746.46|742.46|745.8|741.8|20
1622157860000|2021-05-27 23:24:20|746.26|742.26|746.41|742.41|746.47|742.47|746.2|742.2|18
1622157870000|2021-05-27 23:24:30|746.37|742.37|746.23|742.23|746.44|742.44|746.11|742.11|19
1622157880000|2021-05-27 23:24:40|746.18|742.18|745.96|741.96|746.18|742.18|745.95|741.95|30
1622157890000|2021-05-27 23:24:50|745.94|741.94|745.99|741.99|745.99|741.99|745.77|741.77|14
1622157900000|2021-05-27 23:25:00|746|742|744.87|740.87|746.01|742.01|744.87|740.87|19
1622157910000|2021-05-27 23:25:10|745.02|741.02|745.02|741.02|745.02|741.02|745.02|741.02|1
1622157920000|2021-05-27 23:25:20|745.57|741.57|745.79|741.79|746.24|742.24|745.57|741.57|9
1622157930000|2021-05-27 23:25:30|746.13|742.13|746.72|742.72|746.72|742.72|745.79|741.79|6
1622157940000|2021-05-27 23:25:40|746.73|742.73|746.89|742.89|746.91|742.91|746.07|742.07|13
1622157950000|2021-05-27 23:25:50|746.9|742.9|747|743|747|743|746.07|742.07|8
1622157960000|2021-05-27 23:26:00|747.07|743.07|747.9|743.9|747.9|743.9|747|743|24
1622157970000|2021-05-27 23:26:10|747.92|743.92|747.72|743.72|748.59|744.59|747.7|743.7|20
1622157980000|2021-05-27 23:26:20|747.8|743.8|747.56|743.56|747.97|743.97|747.45|743.45|24
1622157990000|2021-05-27 23:26:30|747.51|743.51|747.39|743.39|747.51|743.51|747.39|743.39|22
1622158000000|2021-05-27 23:26:40|747.13|743.13|746.76|742.76|747.13|743.13|746.76|742.76|14
1622158010000|2021-05-27 23:26:50|746.74|742.74|746.9|742.9|746.95|742.95|746.74|742.74|4
1622158020000|2021-05-27 23:27:00|746.93|742.93|747.09|743.09|747.09|743.09|746.93|742.93|9
1622158030000|2021-05-27 23:27:10|746.8|742.8|747.23|743.23|747.23|743.23|746.8|742.8|12
1622158040000|2021-05-27 23:27:20|747.17|743.17|747.01|743.01|747.18|743.18|746.88|742.88|16
1622158050000|2021-05-27 23:27:30|746.84|742.84|746.65|742.65|746.85|742.85|746.6|742.6|9
1622158060000|2021-05-27 23:27:40|746.66|742.66|746.86|742.86|746.86|742.86|746.66|742.66|12
1622158070000|2021-05-27 23:27:50|746.8|742.8|746.9|742.9|747.08|743.08|746.8|742.8|21
1622158080000|2021-05-27 23:28:00|746.86|742.86|746.86|742.86|746.88|742.88|746.86|742.86|5
1622158090000|2021-05-27 23:28:10|746.87|742.87|747.78|743.78|747.78|743.78|746.87|742.87|23
1622158100000|2021-05-27 23:28:20|747.81|743.81|747.31|743.31|748|744|747.31|743.31|19
1622158110000|2021-05-27 23:28:30|747.62|743.62|747.47|743.47|747.63|743.63|747.45|743.45|10
1622158120000|2021-05-27 23:28:40|747.48|743.48|747.25|743.25|747.56|743.56|747.12|743.12|20
1622158130000|2021-05-27 23:28:50|747.31|743.31|747.59|743.59|747.63|743.63|747.28|743.28|21
1622158140000|2021-05-27 23:29:00|747.57|743.57|747.72|743.72|747.75|743.75|747.57|743.57|11
1622158150000|2021-05-27 23:29:10|747.73|743.73|747.75|743.75|747.75|743.75|747.66|743.66|13
1622158160000|2021-05-27 23:29:20|747.73|743.73|747.68|743.68|747.79|743.79|747.66|743.66|15
1622158170000|2021-05-27 23:29:30|747.69|743.69|747.85|743.85|747.92|743.92|747.69|743.69|21
1622158180000|2021-05-27 23:29:40|747.79|743.79|747.88|743.88|747.88|743.88|747.74|743.74|10
1622158190000|2021-05-27 23:29:50|747.87|743.87|747.76|743.76|747.87|743.87|747.69|743.69|17
1622158200000|2021-05-27 23:30:00|747.77|743.77|747.73|743.73|747.85|743.85|747.69|743.69|13
1622158210000|2021-05-27 23:30:10|747.89|743.89|747.84|743.84|747.97|743.97|747.75|743.75|15
1622158220000|2021-05-27 23:30:20|747.85|743.85|749.21|745.21|749.21|745.21|747.84|743.84|16
1622158230000|2021-05-27 23:30:30|749.22|745.22|749.2|745.2|749.29|745.29|749.2|745.2|12
1622158240000|2021-05-27 23:30:40|749.05|745.05|749.34|745.34|749.48|745.48|748.97|744.97|26
1622158250000|2021-05-27 23:30:50|749.21|745.21|749.24|745.24|749.24|745.24|749.1|745.1|11
1622158260000|2021-05-27 23:31:00|749.57|745.57|749.01|745.01|749.67|745.67|749.01|745.01|10
1622158270000|2021-05-27 23:31:10|749.67|745.67|749.01|745.01|749.67|745.67|749.01|745.01|2
1622158280000|2021-05-27 23:31:20|749.38|745.38|749.01|745.01|749.39|745.39|749.01|745.01|3
1622158300000|2021-05-27 23:31:40|749.46|745.46|749.46|745.46|749.47|745.47|749.46|745.46|3
1622158310000|2021-05-27 23:31:50|749.47|745.47|749.7|745.7|749.7|745.7|749.01|745.01|4
1622158320000|2021-05-27 23:32:00|749.71|745.71|749.58|745.58|750.63|746.63|749.58|745.58|26
1622158330000|2021-05-27 23:32:10|749.42|745.42|748.54|744.54|749.42|745.42|748.52|744.52|20
1622158340000|2021-05-27 23:32:20|748.56|744.56|748.55|744.55|748.64|744.64|748.36|744.36|18
1622158350000|2021-05-27 23:32:30|748.58|744.58|747.89|743.89|748.58|744.58|747.89|743.89|10
1622158360000|2021-05-27 23:32:40|747.84|743.84|747.38|743.38|747.84|743.84|747.38|743.38|20
1622158370000|2021-05-27 23:32:50|747.41|743.41|747|743|747.41|743.41|747|743|8
1622158380000|2021-05-27 23:33:00|746.99|742.99|746.03|742.03|747.07|743.07|746.03|742.03|9
1622158390000|2021-05-27 23:33:10|746.02|742.02|745.23|741.23|746.02|742.02|745.23|741.23|12
1622158400000|2021-05-27 23:33:20|745.36|741.36|745.03|741.03|745.36|741.36|745.03|741.03|9
1622158410000|2021-05-27 23:33:30|744.96|740.96|744.89|740.89|744.96|740.96|744.88|740.88|5
1622158420000|2021-05-27 23:33:40|744.95|740.95|744.92|740.92|745.43|741.43|744.86|740.86|16
1622158430000|2021-05-27 23:33:50|744.85|740.85|744.93|740.93|745.26|741.26|744.76|740.76|13
1622158440000|2021-05-27 23:34:00|744.99|740.99|744.69|740.69|744.99|740.99|744.68|740.68|14
1622158450000|2021-05-27 23:34:10|744.68|740.68|745.23|741.23|745.45|741.45|744.6|740.6|24
1622158460000|2021-05-27 23:34:20|745.24|741.24|745.03|741.03|745.6|741.6|745.03|741.03|20
1622158470000|2021-05-27 23:34:30|745.13|741.13|746.14|742.14|746.14|742.14|745.13|741.13|22
1622158480000|2021-05-27 23:34:40|746.36|742.36|746.53|742.53|746.53|742.53|746.08|742.08|13
1622158490000|2021-05-27 23:34:50|746.26|742.26|746.69|742.69|746.69|742.69|746.12|742.12|7
1622158500000|2021-05-27 23:35:00|746.96|742.96|747.02|743.02|747.02|743.02|746.12|742.12|5
1622158510000|2021-05-27 23:35:10|747.03|743.03|745.99|741.99|747.03|743.03|745.99|741.99|20
1622158520000|2021-05-27 23:35:20|746.12|742.12|746.1|742.1|746.22|742.22|746.1|742.1|4
1622158530000|2021-05-27 23:35:30|746.18|742.18|745.85|741.85|746.2|742.2|745.66|741.66|21
1622158540000|2021-05-27 23:35:40|746.02|742.02|746.13|742.13|746.17|742.17|745.95|741.95|20
1622158550000|2021-05-27 23:35:50|746.14|742.14|746.15|742.15|746.19|742.19|746.14|742.14|8
1622158560000|2021-05-27 23:36:00|746.13|742.13|745.62|741.62|746.14|742.14|745.62|741.62|16
1622158570000|2021-05-27 23:36:10|745.75|741.75|745.49|741.49|745.75|741.75|744.88|740.88|16
1622158580000|2021-05-27 23:36:20|745.28|741.28|746.57|742.57|746.57|742.57|745.28|741.28|28
1622158590000|2021-05-27 23:36:30|746.52|742.52|747.2|743.2|747.2|743.2|746.26|742.26|8
1622158600000|2021-05-27 23:36:40|747.53|743.53|747.34|743.34|747.54|743.54|747.34|743.34|5
1622158610000|2021-05-27 23:36:50|747.37|743.37|747.72|743.72|747.73|743.73|747.24|743.24|17
1622158620000|2021-05-27 23:37:00|747.63|743.63|747.32|743.32|747.71|743.71|747.32|743.32|14
1622158630000|2021-05-27 23:37:10|747.28|743.28|746.98|742.98|747.28|743.28|746.66|742.66|25
1622158640000|2021-05-27 23:37:20|747.18|743.18|747.12|743.12|747.3|743.3|747.11|743.11|10
1622158650000|2021-05-27 23:37:30|747.11|743.11|746.99|742.99|747.21|743.21|746.99|742.99|18
1622158660000|2021-05-27 23:37:40|747.02|743.02|747.51|743.51|747.51|743.51|746.85|742.85|16
1622158670000|2021-05-27 23:37:50|747.45|743.45|747.61|743.61|747.61|743.61|747.45|743.45|5
1622158680000|2021-05-27 23:38:00|747.56|743.56|747.54|743.54|747.56|743.56|747.43|743.43|6
1622158690000|2021-05-27 23:38:10|747.61|743.61|746.82|742.82|747.61|743.61|746.82|742.82|18
1622158700000|2021-05-27 23:38:20|746.76|742.76|746.53|742.53|746.76|742.76|746.05|742.05|26
1622158710000|2021-05-27 23:38:30|746.38|742.38|746.28|742.28|746.69|742.69|746.28|742.28|17
1622158720000|2021-05-27 23:38:40|746.29|742.29|746.32|742.32|746.47|742.47|746.2|742.2|12
1622158730000|2021-05-27 23:38:50|746.37|742.37|746.8|742.8|747.08|743.08|746.37|742.37|18
1622158740000|2021-05-27 23:39:00|746.73|742.73|745.82|741.82|746.73|742.73|745.8|741.8|14
1622158750000|2021-05-27 23:39:10|745.81|741.81|745.78|741.78|745.96|741.96|745.78|741.78|12
1622158760000|2021-05-27 23:39:20|745.8|741.8|746.02|742.02|746.18|742.18|745.8|741.8|13
1622158770000|2021-05-27 23:39:30|746.03|742.03|746.38|742.38|746.57|742.57|745.93|741.93|18
1622158780000|2021-05-27 23:39:40|746.43|742.43|747.75|743.75|747.75|743.75|746.35|742.35|15
1622158790000|2021-05-27 23:39:50|747.79|743.79|747.77|743.77|747.83|743.83|747.74|743.74|14
1622158800000|2021-05-27 23:40:00|747.78|743.78|747.73|743.73|747.78|743.78|747.6|743.6|10
1622158810000|2021-05-27 23:40:10|747.86|743.86|747.81|743.81|747.87|743.87|747.71|743.71|12
1622158820000|2021-05-27 23:40:20|747.73|743.73|747.81|743.81|747.82|743.82|747.47|743.47|15
1622158830000|2021-05-27 23:40:30|747.8|743.8|747.82|743.82|747.83|743.83|747.8|743.8|15
1622158840000|2021-05-27 23:40:40|747.83|743.83|747.99|743.99|747.99|743.99|747.73|743.73|10
1622158850000|2021-05-27 23:40:50|748|744|747.58|743.58|748.05|744.05|747.58|743.58|8
1622158860000|2021-05-27 23:41:00|747.71|743.71|747.73|743.73|747.88|743.88|747.58|743.58|19
1622158870000|2021-05-27 23:41:10|747.78|743.78|748.1|744.1|748.1|744.1|747.78|743.78|6
1622158880000|2021-05-27 23:41:20|748.11|744.11|748.1|744.1|748.12|744.12|748.1|744.1|3
1622158890000|2021-05-27 23:41:30|748.11|744.11|748.06|744.06|748.11|744.11|748.04|744.04|5
1622158900000|2021-05-27 23:41:40|748.09|744.09|748.22|744.22|748.23|744.23|748.09|744.09|17
1622158910000|2021-05-27 23:41:50|748.26|744.26|748.67|744.67|748.72|744.72|748.26|744.26|16
1622158920000|2021-05-27 23:42:00|748.68|744.68|749.23|745.23|750.13|746.13|748.67|744.67|18
1622158930000|2021-05-27 23:42:10|750.3|746.3|750.83|746.83|750.83|746.83|750.3|746.3|2
1622158940000|2021-05-27 23:42:20|751.15|747.15|751.1|747.1|751.15|747.15|751.1|747.1|2
1622158950000|2021-05-27 23:42:30|751.04|747.04|750.65|746.65|751.11|747.11|750.65|746.65|10
1622158960000|2021-05-27 23:42:40|750.89|746.89|751.37|747.37|751.38|747.38|750.89|746.89|12
1622158970000|2021-05-27 23:42:50|751.36|747.36|751.77|747.77|751.88|747.88|751.24|747.24|15
1622158980000|2021-05-27 23:43:00|751.98|747.98|751.65|747.65|751.98|747.98|751.52|747.52|13
1622158990000|2021-05-27 23:43:10|751.39|747.39|751.55|747.55|751.78|747.78|751.39|747.39|8
1622159000000|2021-05-27 23:43:20|751.36|747.36|751.16|747.16|751.52|747.52|751.12|747.12|16
1622159010000|2021-05-27 23:43:30|751.15|747.15|750.93|746.93|751.16|747.16|750.93|746.93|15
1622159020000|2021-05-27 23:43:40|750.86|746.86|750.68|746.68|750.93|746.93|750.52|746.52|24
1622159030000|2021-05-27 23:43:50|750.78|746.78|751.52|747.52|751.55|747.55|750.76|746.76|25
1622159040000|2021-05-27 23:44:00|751.5|747.5|750.91|746.91|751.5|747.5|750.91|746.91|20
1622159050000|2021-05-27 23:44:10|750.87|746.87|751.03|747.03|751.07|747.07|750.87|746.87|13
1622159060000|2021-05-27 23:44:20|751.05|747.05|751.39|747.39|751.62|747.62|751.05|747.05|17
1622159070000|2021-05-27 23:44:30|751.31|747.31|751.48|747.48|751.57|747.57|751.31|747.31|16
1622159080000|2021-05-27 23:44:40|751.49|747.49|751.55|747.55|751.59|747.59|751.36|747.36|14
1622159090000|2021-05-27 23:44:50|751.73|747.73|751.63|747.63|751.73|747.73|751.63|747.63|9
1622159100000|2021-05-27 23:45:00|751.48|747.48|750.75|746.75|751.48|747.48|750.46|746.46|24
1622159110000|2021-05-27 23:45:10|750.6|746.6|750.59|746.59|750.77|746.77|750.36|746.36|11
1622159120000|2021-05-27 23:45:20|750.36|746.36|750.39|746.39|750.39|746.39|750.04|746.04|14
1622159130000|2021-05-27 23:45:30|750.46|746.46|750.54|746.54|750.65|746.65|750.26|746.26|7
1622159140000|2021-05-27 23:45:40|750.55|746.55|750.18|746.18|750.55|746.55|750.12|746.12|18
1622159150000|2021-05-27 23:45:50|750.2|746.2|750.53|746.53|750.53|746.53|750.19|746.19|14
1622159160000|2021-05-27 23:46:00|750.54|746.54|750.33|746.33|750.61|746.61|750.33|746.33|12
1622159170000|2021-05-27 23:46:10|750.44|746.44|751.02|747.02|751.06|747.06|750.44|746.44|14
1622159180000|2021-05-27 23:46:20|750.98|746.98|751.04|747.04|751.08|747.08|750.78|746.78|23
1622159190000|2021-05-27 23:46:30|751.05|747.05|751.15|747.15|751.15|747.15|751.04|747.04|13
1622159200000|2021-05-27 23:46:40|751.16|747.16|751.35|747.35|751.68|747.68|751.13|747.13|23
1622159210000|2021-05-27 23:46:50|751.34|747.34|751.13|747.13|752.69|748.69|751.13|747.13|19
1622159220000|2021-05-27 23:47:00|752.45|748.45|751.46|747.46|752.45|748.45|751.13|747.13|16
1622159230000|2021-05-27 23:47:10|751.45|747.45|751.13|747.13|751.75|747.75|751.13|747.13|16
1622159240000|2021-05-27 23:47:20|751.66|747.66|752.46|748.46|752.52|748.52|751.66|747.66|7
1622159250000|2021-05-27 23:47:30|752.44|748.44|752.36|748.36|752.44|748.44|752.24|748.24|11
1622159260000|2021-05-27 23:47:40|752.37|748.37|752.6|748.6|752.68|748.68|752.34|748.34|15
1622159270000|2021-05-27 23:47:50|752.59|748.59|752.61|748.61|752.61|748.61|752.54|748.54|7
1622159280000|2021-05-27 23:48:00|752.7|748.7|752.59|748.59|752.73|748.73|752.59|748.59|13
1622159290000|2021-05-27 23:48:10|752.68|748.68|752.88|748.88|752.88|748.88|752.68|748.68|12
1622159300000|2021-05-27 23:48:20|752.85|748.85|752.87|748.87|752.87|748.87|752.76|748.76|14
1622159310000|2021-05-27 23:48:30|752.88|748.88|753.15|749.15|753.17|749.17|752.88|748.88|14
1622159320000|2021-05-27 23:48:40|753.14|749.14|753.25|749.25|753.56|749.56|753.13|749.13|13
1622159330000|2021-05-27 23:48:50|753.51|749.51|753.51|749.51|753.51|749.51|753.51|749.51|1
1622159340000|2021-05-27 23:49:00|753.8|749.8|753.75|749.75|753.82|749.82|753.25|749.25|15
1622159350000|2021-05-27 23:49:10|753.67|749.67|754.43|750.43|754.43|750.43|753.67|749.67|18
1622159360000|2021-05-27 23:49:20|754.42|750.42|754.58|750.58|754.73|750.73|754.4|750.4|20
1622159370000|2021-05-27 23:49:30|754.44|750.44|754.45|750.45|754.65|750.65|754.44|750.44|10
1622159380000|2021-05-27 23:49:40|754.46|750.46|754.41|750.41|754.71|750.71|754.41|750.41|9
1622159390000|2021-05-27 23:49:50|754.5|750.5|754.51|750.51|754.6|750.6|754.4|750.4|10
1622159400000|2021-05-27 23:50:00|754.42|750.42|754.04|750.04|754.42|750.42|754.04|750.04|13
1622159410000|2021-05-27 23:50:10|754.02|750.02|753.91|749.91|754.03|750.03|753.79|749.79|25
1622159420000|2021-05-27 23:50:20|753.93|749.93|754.33|750.33|754.37|750.37|753.88|749.88|21
1622159430000|2021-05-27 23:50:30|754.35|750.35|754.39|750.39|754.42|750.42|754.27|750.27|19
1622159440000|2021-05-27 23:50:40|754.37|750.37|754.42|750.42|754.42|750.42|754.06|750.06|19
1622159450000|2021-05-27 23:50:50|754.41|750.41|754.38|750.38|754.64|750.64|754.36|750.36|14
1622159460000|2021-05-27 23:51:00|754.4|750.4|754.96|750.96|754.96|750.96|754.4|750.4|11
1622159470000|2021-05-27 23:51:10|754.92|750.92|754.87|750.87|754.96|750.96|754.87|750.87|7
1622159480000|2021-05-27 23:51:20|754.68|750.68|754.31|750.31|754.68|750.68|754.18|750.18|16
1622159490000|2021-05-27 23:51:30|754.54|750.54|754.62|750.62|754.73|750.73|754.46|750.46|14
1622159500000|2021-05-27 23:51:40|754.6|750.6|754|750|754.6|750.6|754|750|14
1622159510000|2021-05-27 23:51:50|754.01|750.01|754.28|750.28|754.42|750.42|754|750|16
1622159520000|2021-05-27 23:52:00|754.21|750.21|754.05|750.05|754.28|750.28|754.05|750.05|15
1622159530000|2021-05-27 23:52:10|754.18|750.18|754.13|750.13|754.19|750.19|754.06|750.06|14
1622159540000|2021-05-27 23:52:20|754.01|750.01|753.64|749.64|754.01|750.01|753.64|749.64|14
1622159550000|2021-05-27 23:52:30|753.61|749.61|752.68|748.68|753.61|749.61|752.68|748.68|14
1622159560000|2021-05-27 23:52:40|752.64|748.64|752.69|748.69|752.71|748.71|752.6|748.6|14
1622159570000|2021-05-27 23:52:50|752.65|748.65|752.25|748.25|752.65|748.65|752.25|748.25|14
1622159580000|2021-05-27 23:53:00|752.27|748.27|752.06|748.06|752.37|748.37|752.06|748.06|14
1622159590000|2021-05-27 23:53:10|751.95|747.95|750.99|746.99|751.95|747.95|750.99|746.99|17
1622159600000|2021-05-27 23:53:20|750.95|746.95|750.89|746.89|750.95|746.95|750.74|746.74|10
1622159610000|2021-05-27 23:53:30|750.86|746.86|750.86|746.86|750.86|746.86|750.62|746.62|15
1622159620000|2021-05-27 23:53:40|750.89|746.89|750.49|746.49|750.98|746.98|750.49|746.49|11
1622159630000|2021-05-27 23:53:50|750.51|746.51|750.48|746.48|750.52|746.52|750.36|746.36|11
1622159640000|2021-05-27 23:54:00|750.49|746.49|750.41|746.41|750.87|746.87|750.41|746.41|20
1622159650000|2021-05-27 23:54:10|750.39|746.39|750.47|746.47|750.49|746.49|750.36|746.36|12
1622159660000|2021-05-27 23:54:20|750.42|746.42|750.73|746.73|750.73|746.73|750.42|746.42|7
1622159670000|2021-05-27 23:54:30|751.15|747.15|751.34|747.34|751.48|747.48|751.15|747.15|12
1622159680000|2021-05-27 23:54:40|751.29|747.29|750.83|746.83|751.29|747.29|750.7|746.7|15
1622159690000|2021-05-27 23:54:50|750.74|746.74|750.18|746.18|750.74|746.74|750.18|746.18|19
1622159700000|2021-05-27 23:55:00|749.83|745.83|749.52|745.52|750.01|746.01|749.52|745.52|16
1622159710000|2021-05-27 23:55:10|749.34|745.34|749.05|745.05|749.34|745.34|748.67|744.67|21
1622159720000|2021-05-27 23:55:20|749.06|745.06|748.68|744.68|749.06|745.06|748.68|744.68|24
1622159730000|2021-05-27 23:55:30|748.6|744.6|748.26|744.26|748.63|744.63|748.26|744.26|24
1622159740000|2021-05-27 23:55:40|748.23|744.23|747.88|743.88|748.23|744.23|747.85|743.85|16
1622159750000|2021-05-27 23:55:50|747.91|743.91|747.33|743.33|748.04|744.04|747.31|743.31|16
1622159760000|2021-05-27 23:56:00|747.41|743.41|747.15|743.15|747.43|743.43|747.15|743.15|11
1622159770000|2021-05-27 23:56:10|747.14|743.14|746.76|742.76|747.14|743.14|746.75|742.75|10
1622159780000|2021-05-27 23:56:20|746.77|742.77|747.24|743.24|747.24|743.24|746.77|742.77|7
1622159790000|2021-05-27 23:56:30|747.28|743.28|747.05|743.05|747.32|743.32|746.89|742.89|14
1622159800000|2021-05-27 23:56:40|746.5|742.5|746.39|742.39|746.5|742.5|746.35|742.35|11
1622159810000|2021-05-27 23:56:50|745.77|741.77|746.03|742.03|746.03|742.03|745.72|741.72|22
1622159820000|2021-05-27 23:57:00|746.07|742.07|746.41|742.41|746.41|742.41|746.07|742.07|19
1622159830000|2021-05-27 23:57:10|746.47|742.47|746.38|742.38|746.87|742.87|746.35|742.35|19
1622159840000|2021-05-27 23:57:20|746.35|742.35|746.08|742.08|746.35|742.35|745.86|741.86|16
1622159850000|2021-05-27 23:57:30|746.09|742.09|745.95|741.95|746.15|742.15|745.89|741.89|13
1622159860000|2021-05-27 23:57:40|745.96|741.96|745.81|741.81|745.96|741.96|745.74|741.74|10
1622159870000|2021-05-27 23:57:50|745.82|741.82|745.93|741.93|746.03|742.03|745.82|741.82|10
1622159880000|2021-05-27 23:58:00|745.94|741.94|746.37|742.37|746.54|742.54|745.94|741.94|17
1622159890000|2021-05-27 23:58:10|746.41|742.41|745.93|741.93|746.41|742.41|745.93|741.93|19
1622159900000|2021-05-27 23:58:20|745.91|741.91|746.9|742.9|746.9|742.9|745.86|741.86|23
1622159910000|2021-05-27 23:58:30|746.91|742.91|746.86|742.86|746.91|742.91|746.54|742.54|11
1622159920000|2021-05-27 23:58:40|746.9|742.9|747.26|743.26|747.26|743.26|746.82|742.82|16
1622159930000|2021-05-27 23:58:50|747.41|743.41|747.37|743.37|747.41|743.41|747.24|743.24|7
1622159940000|2021-05-27 23:59:00|747.38|743.38|747.3|743.3|747.38|743.38|747.29|743.29|10
1622159950000|2021-05-27 23:59:10|747.18|743.18|747.28|743.28|747.49|743.49|747.18|743.18|8
1622159960000|2021-05-27 23:59:20|748.2|744.2|748.61|744.61|748.61|744.61|748.12|744.12|20
1622159970000|2021-05-27 23:59:30|748.12|744.12|748.12|744.12|748.76|744.76|748.12|744.12|3
1622159980000|2021-05-27 23:59:40|749.16|745.16|749.28|745.28|749.75|745.75|749.16|745.16|5
1622159990000|2021-05-27 23:59:50|749.48|745.48|752.11|748.11|752.16|748.16|749.46|745.46|18
1622160000000|2021-05-28 00:00:00|752.1|748.1|751.56|747.56|752.12|748.12|751.56|747.56|10
1622160010000|2021-05-28 00:00:10|751.57|747.57|750.11|746.11|751.58|747.58|750.11|746.11|18
1622160020000|2021-05-28 00:00:20|749.95|745.95|748.75|744.75|749.95|745.95|748.75|744.75|14
1622160030000|2021-05-28 00:00:30|748.58|744.58|748.01|744.01|748.75|744.75|748.01|744.01|7
1622160040000|2021-05-28 00:00:40|747.99|743.99|747.79|743.79|747.99|743.99|747.61|743.61|6
1622160050000|2021-05-28 00:00:50|746.98|742.98|746.47|742.47|746.98|742.98|746.47|742.47|2
1622160060000|2021-05-28 00:01:00|746.21|742.21|746.21|742.21|746.21|742.21|746.21|742.21|1
1622160070000|2021-05-28 00:01:10|746.06|742.06|744.27|740.27|746.06|742.06|744.19|740.19|20
1622160080000|2021-05-28 00:01:20|744.31|740.31|744.2|740.2|744.84|740.84|744.2|740.2|8
1622160090000|2021-05-28 00:01:30|744.23|740.23|743|739|744.23|740.23|743|739|23
1622160100000|2021-05-28 00:01:40|743.09|739.09|743.11|739.11|743.82|739.82|743.05|739.05|23
1622160110000|2021-05-28 00:01:50|743.05|739.05|743.73|739.73|743.87|739.87|743.01|739.01|20
1622160120000|2021-05-28 00:02:00|743.35|739.35|742.47|738.47|743.39|739.39|742.47|738.47|21
1622160130000|2021-05-28 00:02:10|742.57|738.57|742.34|738.34|742.93|738.93|742.34|738.34|5
1622160140000|2021-05-28 00:02:20|742.93|738.93|740.89|736.89|742.93|738.93|740.83|736.83|19
1622160150000|2021-05-28 00:02:30|740.88|736.88|740.52|736.52|740.89|736.89|740.52|736.52|14
1622160170000|2021-05-28 00:02:50|740.02|736.02|738.93|734.93|740.02|736.02|738.9|734.9|11
1622160180000|2021-05-28 00:03:00|738.94|734.94|738.64|734.64|739.49|735.49|738.64|734.64|31
1622160190000|2021-05-28 00:03:10|738.74|734.74|738.85|734.85|738.99|734.99|738.3|734.3|32
1622160200000|2021-05-28 00:03:20|738.83|734.83|738.88|734.88|738.92|734.92|738.56|734.56|26
1622160210000|2021-05-28 00:03:30|738.93|734.93|738.63|734.63|738.93|734.93|738.63|734.63|21
1622160220000|2021-05-28 00:03:40|738.6|734.6|737.99|733.99|738.6|734.6|736.86|732.86|17
1622160230000|2021-05-28 00:03:50|737.8|733.8|737.93|733.93|738.04|734.04|737.67|733.67|7
1622160240000|2021-05-28 00:04:00|737.89|733.89|737.55|733.55|738.41|734.41|737.55|733.55|24
1622160250000|2021-05-28 00:04:10|737.51|733.51|737|733|737.58|733.58|737|733|20
1622160260000|2021-05-28 00:04:20|737.1|733.1|737.02|733.02|737.27|733.27|736.86|732.86|28
1622160270000|2021-05-28 00:04:30|737.12|733.12|737.1|733.1|737.21|733.21|736.99|732.99|29
1622160280000|2021-05-28 00:04:40|737.09|733.09|736.49|732.49|737.09|733.09|736.49|732.49|11
1622160290000|2021-05-28 00:04:50|736.48|732.48|736.5|732.5|736.51|732.51|736.23|732.23|22
1622160300000|2021-05-28 00:05:00|736.32|732.32|736.36|732.36|736.39|732.39|736.24|732.24|19
1622160310000|2021-05-28 00:05:10|736.37|732.37|737.51|733.51|737.54|733.54|736.27|732.27|20
1622160320000|2021-05-28 00:05:20|737.55|733.55|737.95|733.95|738|734|737.54|733.54|14
1622160330000|2021-05-28 00:05:30|737.97|733.97|738.03|734.03|738.16|734.16|737.86|733.86|15
1622160340000|2021-05-28 00:05:40|737.9|733.9|738.3|734.3|738.64|734.64|737.9|733.9|19
1622160350000|2021-05-28 00:05:50|738.28|734.28|738.03|734.03|738.48|734.48|738.03|734.03|18
1622160360000|2021-05-28 00:06:00|738.17|734.17|738.16|734.16|738.35|734.35|738.03|734.03|16
1622160370000|2021-05-28 00:06:10|738.33|734.33|738.16|734.16|738.55|734.55|738.16|734.16|15
1622160380000|2021-05-28 00:06:20|738.49|734.49|739.53|735.53|739.53|735.53|738.39|734.39|7
1622160390000|2021-05-28 00:06:30|739.82|735.82|740.22|736.22|740.22|736.22|739.82|735.82|7
1622160400000|2021-05-28 00:06:40|740.51|736.51|740.22|736.22|740.57|736.57|740.22|736.22|4
1622160410000|2021-05-28 00:06:50|740.57|736.57|741.16|737.16|741.16|737.16|740.22|736.22|3
1622160420000|2021-05-28 00:07:00|741.69|737.69|742.75|738.75|742.75|738.75|741.68|737.68|9
1622160430000|2021-05-28 00:07:10|742.65|738.65|743.25|739.25|743.25|739.25|742.19|738.19|6
1622160440000|2021-05-28 00:07:20|743.15|739.15|742.87|738.87|743.17|739.17|742.87|738.87|13
1622160450000|2021-05-28 00:07:30|742.89|738.89|743.07|739.07|743.09|739.09|742.89|738.89|8
1622160460000|2021-05-28 00:07:40|743.09|739.09|743.14|739.14|743.19|739.19|743.07|739.07|6
1622160470000|2021-05-28 00:07:50|743.22|739.22|743.33|739.33|743.33|739.33|743.17|739.17|5
1622160480000|2021-05-28 00:08:00|743.45|739.45|744.19|740.19|744.34|740.34|743.45|739.45|12
1622160490000|2021-05-28 00:08:10|744.2|740.2|744.41|740.41|744.43|740.43|744.2|740.2|9
1622160500000|2021-05-28 00:08:20|744.28|740.28|744.69|740.69|744.69|740.69|744.25|740.25|11
1622160510000|2021-05-28 00:08:30|745.06|741.06|745.04|741.04|745.08|741.08|744.52|740.52|7
1622160520000|2021-05-28 00:08:40|745.05|741.05|744.83|740.83|745.05|741.05|744.83|740.83|2
1622160530000|2021-05-28 00:08:50|745.16|741.16|746.26|742.26|746.35|742.35|745.16|741.16|3
1622160540000|2021-05-28 00:09:00|746.35|742.35|747.4|743.4|747.4|743.4|746.35|742.35|7
1622160550000|2021-05-28 00:09:10|747.49|743.49|748.64|744.64|748.64|744.64|747.49|743.49|10
1622160560000|2021-05-28 00:09:20|748.65|744.65|749.72|745.72|749.85|745.85|748.65|744.65|20
1622160570000|2021-05-28 00:09:30|749.48|745.48|750.1|746.1|750.1|746.1|749.32|745.32|12
1622160580000|2021-05-28 00:09:40|750.12|746.12|750.48|746.48|750.48|746.48|749.58|745.58|19
1622160590000|2021-05-28 00:09:50|750.95|746.95|751.56|747.56|751.65|747.65|750.95|746.95|8
1622160600000|2021-05-28 00:10:00|751.4|747.4|750.21|746.21|751.45|747.45|750.21|746.21|27
1622160610000|2021-05-28 00:10:10|750.34|746.34|748.01|744.01|750.34|746.34|748.01|744.01|21
1622160620000|2021-05-28 00:10:20|747.58|743.58|745.95|741.95|747.58|743.58|745.95|741.95|6
1622160630000|2021-05-28 00:10:30|746.52|742.52|747.01|743.01|747.81|743.81|746.52|742.52|14
1622160640000|2021-05-28 00:10:40|747.53|743.53|747.14|743.14|747.53|743.53|747.1|743.1|12
1622160650000|2021-05-28 00:10:50|747.13|743.13|746.95|742.95|747.17|743.17|746.94|742.94|17
1622160660000|2021-05-28 00:11:00|746.82|742.82|747.59|743.59|747.59|743.59|746.61|742.61|13
1622160670000|2021-05-28 00:11:10|747.61|743.61|749.28|745.28|749.33|745.33|747.21|743.21|11
1622160680000|2021-05-28 00:11:20|749.57|745.57|749.28|745.28|749.58|745.58|749.28|745.28|3
1622160690000|2021-05-28 00:11:30|749.59|745.59|749.73|745.73|749.73|745.73|749.59|745.59|8
1622160700000|2021-05-28 00:11:40|749.76|745.76|749.9|745.9|749.91|745.91|749.76|745.76|10
1622160710000|2021-05-28 00:11:50|749.91|745.91|750.34|746.34|750.62|746.62|749.91|745.91|13
1622160720000|2021-05-28 00:12:00|750.35|746.35|750.16|746.16|750.35|746.35|750.05|746.05|20
1622160730000|2021-05-28 00:12:10|750.06|746.06|749.05|745.05|750.06|746.06|748.95|744.95|19
1622160740000|2021-05-28 00:12:20|748.94|744.94|748.99|744.99|749.29|745.29|748.84|744.84|23
1622160750000|2021-05-28 00:12:30|748.98|744.98|747.82|743.82|748.98|744.98|747.63|743.63|20
1622160760000|2021-05-28 00:12:40|747.8|743.8|747.43|743.43|747.82|743.82|747.43|743.43|16
1622160770000|2021-05-28 00:12:50|747.4|743.4|747.86|743.86|747.86|743.86|747.28|743.28|13
1622160780000|2021-05-28 00:13:00|748.06|744.06|749.88|745.88|749.88|745.88|748.06|744.06|23
1622160790000|2021-05-28 00:13:10|749.9|745.9|749.75|745.75|750.2|746.2|749.75|745.75|12
1622160800000|2021-05-28 00:13:20|750.04|746.04|749.75|745.75|750.08|746.08|749.75|745.75|8
1622160810000|2021-05-28 00:13:30|749.83|745.83|750.96|746.96|750.96|746.96|749.75|745.75|7
1622160820000|2021-05-28 00:13:40|751.02|747.02|751.37|747.37|751.37|747.37|751.02|747.02|3
1622160830000|2021-05-28 00:13:50|751.39|747.39|750.74|746.74|751.39|747.39|750.74|746.74|20
1622160840000|2021-05-28 00:14:00|750.4|746.4|749.97|745.97|750.44|746.44|749.97|745.97|23
1622160850000|2021-05-28 00:14:10|749.99|745.99|749.43|745.43|750.41|746.41|749.25|745.25|22
1622160860000|2021-05-28 00:14:20|749.44|745.44|750.43|746.43|750.43|746.43|749.32|745.32|23
1622160870000|2021-05-28 00:14:30|750.55|746.55|751.37|747.37|751.83|747.83|750.26|746.26|23
1622160880000|2021-05-28 00:14:40|751.38|747.38|751.27|747.27|751.72|747.72|751.27|747.27|23
1622160890000|2021-05-28 00:14:50|751.13|747.13|751.17|747.17|751.17|747.17|750.51|746.51|23
1622160900000|2021-05-28 00:15:00|751.15|747.15|750.53|746.53|751.16|747.16|750.53|746.53|25
1622160910000|2021-05-28 00:15:10|750.72|746.72|750.63|746.63|750.72|746.72|750.22|746.22|22
1622160920000|2021-05-28 00:15:20|750.68|746.68|751.22|747.22|751.72|747.72|750.68|746.68|25
1622160930000|2021-05-28 00:15:30|752.44|748.44|752.99|748.99|753.05|749.05|752.44|748.44|13
1622160940000|2021-05-28 00:15:40|752.97|748.97|753.04|749.04|753.04|749.04|752.42|748.42|28
1622160950000|2021-05-28 00:15:50|753.05|749.05|753.24|749.24|753.37|749.37|752.86|748.86|29
1622160960000|2021-05-28 00:16:00|753.26|749.26|753.19|749.19|754.06|750.06|753.19|749.19|15
1622160970000|2021-05-28 00:16:10|753.42|749.42|755.24|751.24|755.67|751.67|753.42|749.42|21
1622160980000|2021-05-28 00:16:20|755.74|751.74|756.76|752.76|756.76|752.76|755.74|751.74|13
1622160990000|2021-05-28 00:16:30|756.78|752.78|758.08|754.08|758.08|754.08|756.47|752.47|22
1622161000000|2021-05-28 00:16:40|758.09|754.09|758.8|754.8|758.8|754.8|757.89|753.89|18
1622161010000|2021-05-28 00:16:50|758.81|754.81|758.59|754.59|759.16|755.16|758.59|754.59|20
1622161020000|2021-05-28 00:17:00|758.72|754.72|759.03|755.03|759.03|755.03|758.61|754.61|17
1622161030000|2021-05-28 00:17:10|759.53|755.53|760.44|756.44|760.44|756.44|759.53|755.53|16
1622161040000|2021-05-28 00:17:20|760.49|756.49|761.11|757.11|761.11|757.11|760.44|756.44|11
1622161050000|2021-05-28 00:17:30|761.29|757.29|761.45|757.45|761.45|757.45|761.18|757.18|5
1622161060000|2021-05-28 00:17:40|761.69|757.69|762.14|758.14|762.42|758.42|761.69|757.69|17
1622161070000|2021-05-28 00:17:50|762.28|758.28|762.68|758.68|762.9|758.9|761.95|757.95|13
1622161080000|2021-05-28 00:18:00|762.67|758.67|762.42|758.42|762.99|758.99|762.23|758.23|20
1622161090000|2021-05-28 00:18:10|761.79|757.79|760.85|756.85|761.96|757.96|760.73|756.73|17
1622161100000|2021-05-28 00:18:20|760.86|756.86|761.53|757.53|761.53|757.53|760.86|756.86|18
1622161110000|2021-05-28 00:18:30|761.7|757.7|762.1|758.1|762.21|758.21|761.52|757.52|20
1622161120000|2021-05-28 00:18:40|761.84|757.84|761.94|757.94|762.49|758.49|761.84|757.84|21
1622161130000|2021-05-28 00:18:50|761.93|757.93|761.94|757.94|761.95|757.95|761.9|757.9|12
1622161140000|2021-05-28 00:19:00|761.95|757.95|762.38|758.38|762.38|758.38|761.95|757.95|19
1622161150000|2021-05-28 00:19:10|762.39|758.39|762.48|758.48|762.63|758.63|762.16|758.16|12
1622161160000|2021-05-28 00:19:20|762.63|758.63|762.86|758.86|763.18|759.18|762.63|758.63|12
1622161170000|2021-05-28 00:19:30|762.78|758.78|762.94|758.94|763.12|759.12|762.67|758.67|12
1622161180000|2021-05-28 00:19:40|763.31|759.31|763.19|759.19|763.31|759.31|763.16|759.16|7
1622161190000|2021-05-28 00:19:50|763.18|759.18|762.41|758.41|763.18|759.18|762.41|758.41|10
1622161200000|2021-05-28 00:20:00|762.53|758.53|761.81|757.81|762.53|758.53|761.81|757.81|4
1622161210000|2021-05-28 00:20:10|761.86|757.86|761.92|757.92|761.92|757.92|761.86|757.86|9
1622161220000|2021-05-28 00:20:20|762.04|758.04|762.03|758.03|762.15|758.15|761.99|757.99|10
1622161230000|2021-05-28 00:20:30|762|758|760.9|756.9|762|758|760.9|756.9|12
1622161240000|2021-05-28 00:20:40|760.18|756.18|759.8|755.8|760.2|756.2|759.8|755.8|17
1622161250000|2021-05-28 00:20:50|759.86|755.86|759.14|755.14|759.88|755.88|759.12|755.12|21
1622161260000|2021-05-28 00:21:00|759.16|755.16|759.95|755.95|759.97|755.97|759.16|755.16|25
1622161270000|2021-05-28 00:21:10|759.96|755.96|760.09|756.09|760.09|756.09|759.65|755.65|26
1622161280000|2021-05-28 00:21:20|760.1|756.1|760.47|756.47|760.61|756.61|760.1|756.1|16
1622161290000|2021-05-28 00:21:30|761.05|757.05|759.63|755.63|761.05|757.05|759.63|755.63|19
1622161300000|2021-05-28 00:21:40|759.65|755.65|760.01|756.01|760.16|756.16|759.63|755.63|19
1622161310000|2021-05-28 00:21:50|760|756|760.53|756.53|760.58|756.58|760|756|19
1622161320000|2021-05-28 00:22:00|760.54|756.54|760|756|760.8|756.8|759.98|755.98|21
1622161330000|2021-05-28 00:22:10|759.81|755.81|759.86|755.86|760.12|756.12|759.79|755.79|16
1622161340000|2021-05-28 00:22:20|760.01|756.01|760.79|756.79|760.79|756.79|759.97|755.97|26
1622161350000|2021-05-28 00:22:30|760.73|756.73|759.93|755.93|760.73|756.73|759.91|755.91|18
1622161360000|2021-05-28 00:22:40|759.91|755.91|759.87|755.87|760.09|756.09|759.87|755.87|17
1622161370000|2021-05-28 00:22:50|759.85|755.85|758.71|754.71|759.85|755.85|758.64|754.64|28
1622161380000|2021-05-28 00:23:00|758.69|754.69|759.26|755.26|759.55|755.55|758.69|754.69|23
1622161390000|2021-05-28 00:23:10|759.17|755.17|758.7|754.7|759.17|755.17|758.68|754.68|27
1622161400000|2021-05-28 00:23:20|758.61|754.61|758.15|754.15|758.61|754.61|758.13|754.13|26
1622161410000|2021-05-28 00:23:30|758.16|754.16|758.14|754.14|758.2|754.2|758.09|754.09|14
1622161420000|2021-05-28 00:23:40|758.15|754.15|758.56|754.56|758.64|754.64|758.15|754.15|18
1622161430000|2021-05-28 00:23:50|758.57|754.57|758.29|754.29|758.57|754.57|758.26|754.26|13
1622161440000|2021-05-28 00:24:00|758.25|754.25|759.01|755.01|759.01|755.01|758.07|754.07|29
1622161450000|2021-05-28 00:24:10|759.57|755.57|759.48|755.48|760.1|756.1|759.01|755.01|9
1622161460000|2021-05-28 00:24:20|759.5|755.5|759.57|755.57|759.61|755.61|759.5|755.5|12
1622161470000|2021-05-28 00:24:30|759.38|755.38|759.3|755.3|760.06|756.06|759.28|755.28|20
1622161480000|2021-05-28 00:24:40|759.32|755.32|760.06|756.06|760.06|756.06|759.32|755.32|21
1622161490000|2021-05-28 00:24:50|760.01|756.01|760.17|756.17|760.24|756.24|759.7|755.7|18
1622161500000|2021-05-28 00:25:00|760.09|756.09|759.36|755.36|760.09|756.09|759.36|755.36|13
1622161510000|2021-05-28 00:25:10|759.37|755.37|760.1|756.1|760.1|756.1|759.37|755.37|22
1622161520000|2021-05-28 00:25:20|760.11|756.11|760.1|756.1|760.11|756.11|759.91|755.91|14
1622161530000|2021-05-28 00:25:30|760.11|756.11|758.65|754.65|760.13|756.13|758.65|754.65|30
1622161540000|2021-05-28 00:25:40|758.6|754.6|758.84|754.84|758.98|754.98|758.6|754.6|19
1622161550000|2021-05-28 00:25:50|758.82|754.82|758.38|754.38|758.85|754.85|758.35|754.35|29
1622161560000|2021-05-28 00:26:00|758.4|754.4|758.82|754.82|758.82|754.82|758.29|754.29|23
1622161570000|2021-05-28 00:26:10|758.88|754.88|758.21|754.21|759.09|755.09|758.21|754.21|29
1622161580000|2021-05-28 00:26:20|758.24|754.24|757.9|753.9|758.24|754.24|757.89|753.89|22
1622161590000|2021-05-28 00:26:30|757.91|753.91|757.35|753.35|758.13|754.13|757.28|753.28|24
1622161600000|2021-05-28 00:26:40|757.3|753.3|757.92|753.92|757.92|753.92|757.3|753.3|22
1622161610000|2021-05-28 00:26:50|757.93|753.93|758.17|754.17|758.31|754.31|757.93|753.93|18
1622161620000|2021-05-28 00:27:00|758.23|754.23|758|754|758.23|754.23|758|754|19
1622161630000|2021-05-28 00:27:10|757.92|753.92|758.12|754.12|758.14|754.14|757.85|753.85|20
1622161640000|2021-05-28 00:27:20|758.15|754.15|758.3|754.3|758.39|754.39|758.15|754.15|13
1622161650000|2021-05-28 00:27:30|758.31|754.31|757.66|753.66|758.36|754.36|757.66|753.66|15
1622161660000|2021-05-28 00:27:40|757.71|753.71|757.53|753.53|757.71|753.71|757.53|753.53|11
1622161670000|2021-05-28 00:27:50|757.13|753.13|756.5|752.5|757.23|753.23|756.5|752.5|8
1622161680000|2021-05-28 00:28:00|756.45|752.45|756.39|752.39|756.45|752.45|756.16|752.16|22
1622161690000|2021-05-28 00:28:10|756.4|752.4|756.19|752.19|756.4|752.4|756.18|752.18|11
1622161700000|2021-05-28 00:28:20|756.18|752.18|755.86|751.86|756.18|752.18|755.72|751.72|28
1622161710000|2021-05-28 00:28:30|755.87|751.87|755.2|751.2|755.91|751.91|755.2|751.2|23
1622161720000|2021-05-28 00:28:40|755.19|751.19|755.2|751.2|755.2|751.2|755.05|751.05|13
1622161730000|2021-05-28 00:28:50|755.21|751.21|755.32|751.32|755.41|751.41|755.14|751.14|11
1622161740000|2021-05-28 00:29:00|755.28|751.28|755.11|751.11|755.28|751.28|755.09|751.09|12
1622161750000|2021-05-28 00:29:10|754.93|750.93|754.34|750.34|754.93|750.93|754.34|750.34|17
1622161760000|2021-05-28 00:29:20|754.3|750.3|753.95|749.95|754.3|750.3|753.9|749.9|17
1622161770000|2021-05-28 00:29:30|753.96|749.96|753.15|749.15|753.96|749.96|753.13|749.13|23
1622161780000|2021-05-28 00:29:40|753.19|749.19|753.15|749.15|753.26|749.26|753.15|749.15|13
1622161790000|2021-05-28 00:29:50|753.09|749.09|753.23|749.23|753.31|749.31|753.06|749.06|13
1622161800000|2021-05-28 00:30:00|753.27|749.27|753.12|749.12|753.32|749.32|753.12|749.12|18
1622161810000|2021-05-28 00:30:10|753.15|749.15|752.46|748.46|753.15|749.15|752.4|748.4|23
1622161820000|2021-05-28 00:30:20|752.45|748.45|752.04|748.04|752.45|748.45|752.04|748.04|13
1622161830000|2021-05-28 00:30:30|752.02|748.02|751.64|747.64|752.02|748.02|751.56|747.56|23
1622161840000|2021-05-28 00:30:40|751.66|747.66|751.44|747.44|751.66|747.66|751.44|747.44|11
1622161850000|2021-05-28 00:30:50|751.45|747.45|751.47|747.47|751.56|747.56|751.45|747.45|8
1622161860000|2021-05-28 00:31:00|751.48|747.48|750.86|746.86|751.48|747.48|750.86|746.86|14
1622161870000|2021-05-28 00:31:10|751.1|747.1|751.19|747.19|751.48|747.48|751|747|14
1622161880000|2021-05-28 00:31:20|751.11|747.11|751.99|747.99|752.02|748.02|751.11|747.11|22
1622161890000|2021-05-28 00:31:30|751.94|747.94|751.75|747.75|752.35|748.35|751.75|747.75|11
1622161900000|2021-05-28 00:31:40|751.71|747.71|752.54|748.54|752.71|748.71|751.69|747.69|21
1622161910000|2021-05-28 00:31:50|752.47|748.47|751.56|747.56|752.47|748.47|751.51|747.51|20
1622161920000|2021-05-28 00:32:00|751.53|747.53|751.65|747.65|751.65|747.65|751.48|747.48|13
1622161930000|2021-05-28 00:32:10|751.66|747.66|751.69|747.69|751.97|747.97|751.66|747.66|16
1622161940000|2021-05-28 00:32:20|751.6|747.6|751.18|747.18|751.6|747.6|751.05|747.05|18
1622161950000|2021-05-28 00:32:30|751.19|747.19|751.52|747.52|751.82|747.82|751.19|747.19|20
1622161960000|2021-05-28 00:32:40|751.54|747.54|751.21|747.21|751.56|747.56|751.21|747.21|17
1622161970000|2021-05-28 00:32:50|751.2|747.2|749.94|745.94|751.2|747.2|749.94|745.94|19
1622161980000|2021-05-28 00:33:00|749.92|745.92|750.39|746.39|750.5|746.5|749.75|745.75|20
1622161990000|2021-05-28 00:33:10|750.4|746.4|750.37|746.37|750.5|746.5|750.37|746.37|4
1622162000000|2021-05-28 00:33:20|750.96|746.96|750.63|746.63|751.39|747.39|750.63|746.63|17
1622162010000|2021-05-28 00:33:30|750.48|746.48|750.28|746.28|750.48|746.48|750.23|746.23|9
1622162020000|2021-05-28 00:33:40|750.24|746.24|750.28|746.28|750.28|746.28|750.24|746.24|2
1622162030000|2021-05-28 00:33:50|749.84|745.84|749.96|745.96|749.96|745.96|749.84|745.84|8
1622162040000|2021-05-28 00:34:00|749.94|745.94|748.93|744.93|749.94|745.94|748.93|744.93|28
1622162050000|2021-05-28 00:34:10|748.92|744.92|748.53|744.53|748.92|744.92|748.5|744.5|20
1622162060000|2021-05-28 00:34:20|748.49|744.49|748.8|744.8|748.81|744.81|748.48|744.48|15
1622162070000|2021-05-28 00:34:30|748.81|744.81|748.51|744.51|748.81|744.81|748.46|744.46|24
1622162080000|2021-05-28 00:34:40|748.45|744.45|747.96|743.96|748.45|744.45|747.96|743.96|23
1622162090000|2021-05-28 00:34:50|747.98|743.98|747.89|743.89|748.06|744.06|747.86|743.86|20
1622162100000|2021-05-28 00:35:00|747.9|743.9|747.64|743.64|747.9|743.9|747.54|743.54|14
1622162110000|2021-05-28 00:35:10|747.45|743.45|747.13|743.13|747.64|743.64|746.8|742.8|13
1622162120000|2021-05-28 00:35:20|746.78|742.78|745.2|741.2|746.78|742.78|745.2|741.2|12
1622162130000|2021-05-28 00:35:30|745.1|741.1|745.1|741.1|745.18|741.18|745.1|741.1|7
1622162140000|2021-05-28 00:35:40|745.05|741.05|744.55|740.55|745.05|741.05|744.55|740.55|5
1622162150000|2021-05-28 00:35:50|744.49|740.49|744.38|740.38|744.49|740.49|744.33|740.33|8
1622162160000|2021-05-28 00:36:00|744.69|740.69|744.95|740.95|745.33|741.33|744.69|740.69|8
1622162170000|2021-05-28 00:36:10|744.96|740.96|744.38|740.38|744.96|740.96|744.36|740.36|15
1622162180000|2021-05-28 00:36:20|744.04|740.04|743.99|739.99|744.04|740.04|743.64|739.64|26
1622162190000|2021-05-28 00:36:30|743.96|739.96|744.95|740.95|745.02|741.02|743.96|739.96|26
1622162200000|2021-05-28 00:36:40|745|741|744.33|740.33|745.02|741.02|744.32|740.32|17
1622162210000|2021-05-28 00:36:50|744.29|740.29|743.97|739.97|744.29|740.29|743.85|739.85|19
1622162220000|2021-05-28 00:37:00|743.99|739.99|744.4|740.4|744.4|740.4|743.99|739.99|15
1622162230000|2021-05-28 00:37:10|744.26|740.26|744.02|740.02|744.47|740.47|744.02|740.02|22
1622162240000|2021-05-28 00:37:20|744.07|740.07|744.3|740.3|744.3|740.3|743.97|739.97|19
1622162250000|2021-05-28 00:37:30|744.36|740.36|744.12|740.12|744.48|740.48|744.12|740.12|18
1622162260000|2021-05-28 00:37:40|744.15|740.15|744.33|740.33|744.34|740.34|744.15|740.15|8
1622162270000|2021-05-28 00:37:50|744.37|740.37|745.48|741.48|745.9|741.9|744.37|740.37|14
1622162280000|2021-05-28 00:38:00|745.81|741.81|745.72|741.72|745.95|741.95|745.48|741.48|4
1622162290000|2021-05-28 00:38:10|749.11|745.11|747.35|743.35|749.11|745.11|747.35|743.35|15
1622162300000|2021-05-28 00:38:20|747.23|743.23|746.09|742.09|747.23|743.23|746.09|742.09|13
1622162310000|2021-05-28 00:38:30|746.24|742.24|746.2|742.2|746.24|742.24|746.05|742.05|10
1622162320000|2021-05-28 00:38:40|746.22|742.22|745.88|741.88|746.9|742.9|745.88|741.88|16
1622162330000|2021-05-28 00:38:50|745.93|741.93|745.69|741.69|745.95|741.95|745.65|741.65|23
1622162340000|2021-05-28 00:39:00|745.7|741.7|745.17|741.17|745.73|741.73|744.86|740.86|18
1622162350000|2021-05-28 00:39:10|745.45|741.45|746.4|742.4|746.4|742.4|745.17|741.17|14
1622162360000|2021-05-28 00:39:20|746.42|742.42|746.74|742.74|746.75|742.75|746.42|742.42|11
1622162370000|2021-05-28 00:39:30|746.73|742.73|746.27|742.27|746.83|742.83|746.27|742.27|18
1622162380000|2021-05-28 00:39:40|745.99|741.99|745.25|741.25|745.99|741.99|745.23|741.23|31
1622162390000|2021-05-28 00:39:50|745.26|741.26|745.16|741.16|745.91|741.91|745.16|741.16|14
1622162400000|2021-05-28 00:40:00|745.79|741.79|745.02|741.02|745.85|741.85|744.93|740.93|20
1622162410000|2021-05-28 00:40:10|745.06|741.06|745.31|741.31|745.45|741.45|745.02|741.02|16
1622162420000|2021-05-28 00:40:20|745.67|741.67|746.75|742.75|747.01|743.01|745.31|741.31|15
1622162430000|2021-05-28 00:40:30|746.89|742.89|748.31|744.31|748.46|744.46|746.67|742.67|18
1622162440000|2021-05-28 00:40:40|748.35|744.35|747.99|743.99|748.49|744.49|747.89|743.89|20
1622162450000|2021-05-28 00:40:50|748|744|747.88|743.88|748.17|744.17|747.87|743.87|22
1622162460000|2021-05-28 00:41:00|747.89|743.89|747.1|743.1|747.89|743.89|747.01|743.01|14
1622162470000|2021-05-28 00:41:10|747.2|743.2|746.63|742.63|747.2|743.2|746.46|742.46|10
1622162480000|2021-05-28 00:41:20|746.71|742.71|748.57|744.57|748.57|744.57|746.71|742.71|27
1622162490000|2021-05-28 00:41:30|748.55|744.55|748.46|744.46|748.56|744.56|748.22|744.22|20
1622162500000|2021-05-28 00:41:40|748.32|744.32|749.12|745.12|749.12|745.12|748.22|744.22|11
1622162510000|2021-05-28 00:41:50|748.24|744.24|749.63|745.63|749.63|745.63|748.24|744.24|10
1622162520000|2021-05-28 00:42:00|749.62|745.62|749.79|745.79|750.03|746.03|749.62|745.62|14
1622162530000|2021-05-28 00:42:10|749.75|745.75|748.51|744.51|749.75|745.75|748.51|744.51|23
1622162540000|2021-05-28 00:42:20|748.41|744.41|748.56|744.56|748.65|744.65|747.84|743.84|12
1622162550000|2021-05-28 00:42:30|748.69|744.69|749.15|745.15|749.15|745.15|748.69|744.69|21
1622162560000|2021-05-28 00:42:40|748.73|744.73|748.73|744.73|749.07|745.07|748.72|744.72|10
1622162570000|2021-05-28 00:42:50|748.86|744.86|749.52|745.52|749.84|745.84|748.65|744.65|22
1622162580000|2021-05-28 00:43:00|750|746|750.31|746.31|750.31|746.31|750|746|7
1622162590000|2021-05-28 00:43:10|750.3|746.3|751.62|747.62|751.62|747.62|750.06|746.06|12
1622162600000|2021-05-28 00:43:20|751.24|747.24|750.59|746.59|751.26|747.26|750.52|746.52|12
1622162610000|2021-05-28 00:43:30|750.55|746.55|749.93|745.93|750.55|746.55|749.85|745.85|16
1622162620000|2021-05-28 00:43:40|749.88|745.88|749.4|745.4|749.93|745.93|749.4|745.4|13
1622162630000|2021-05-28 00:43:50|748.92|744.92|748.7|744.7|749.02|745.02|748.7|744.7|11
1622162640000|2021-05-28 00:44:00|748.5|744.5|749.72|745.72|749.72|745.72|748.39|744.39|15
1622162650000|2021-05-28 00:44:10|749.57|745.57|749.78|745.78|750.01|746.01|749.27|745.27|10
1622162660000|2021-05-28 00:44:20|750.22|746.22|750.58|746.58|750.81|746.81|750.22|746.22|7
1622162670000|2021-05-28 00:44:30|750.42|746.42|750.42|746.42|750.46|746.46|750.42|746.42|3
1622162680000|2021-05-28 00:44:40|750.39|746.39|749.73|745.73|750.45|746.45|749.72|745.72|21
1622162690000|2021-05-28 00:44:50|749.67|745.67|749.86|745.86|749.86|745.86|749.43|745.43|16
1622162700000|2021-05-28 00:45:00|749.87|745.87|749.13|745.13|750.11|746.11|749.13|745.13|20
1622162710000|2021-05-28 00:45:10|749.12|745.12|748.63|744.63|749.13|745.13|748.54|744.54|16
1622162720000|2021-05-28 00:45:20|748.74|744.74|748.72|744.72|748.86|744.86|748.72|744.72|10
1622162730000|2021-05-28 00:45:30|748.71|744.71|748.11|744.11|748.74|744.74|748.06|744.06|25
1622162740000|2021-05-28 00:45:40|748.09|744.09|748.11|744.11|748.11|744.11|748.01|744.01|14
1622162750000|2021-05-28 00:45:50|748.12|744.12|747.94|743.94|748.29|744.29|747.92|743.92|17
1622162760000|2021-05-28 00:46:00|747.89|743.89|748.58|744.58|748.73|744.73|747.72|743.72|16
1622162770000|2021-05-28 00:46:10|748.56|744.56|747.55|743.55|748.56|744.56|747.55|743.55|14
1622162780000|2021-05-28 00:46:20|747.45|743.45|747.35|743.35|747.84|743.84|747.35|743.35|17
1622162790000|2021-05-28 00:46:30|747.19|743.19|746.76|742.76|747.19|743.19|746.76|742.76|9
1622162800000|2021-05-28 00:46:40|746.71|742.71|746.41|742.41|746.72|742.72|746.41|742.41|11
1622162810000|2021-05-28 00:46:50|746.24|742.24|745.65|741.65|746.24|742.24|745.65|741.65|17
1622162820000|2021-05-28 00:47:00|745.63|741.63|745.59|741.59|745.63|741.63|745.08|741.08|24
1622162830000|2021-05-28 00:47:10|745.47|741.47|745.06|741.06|745.72|741.72|745.06|741.06|15
1622162840000|2021-05-28 00:47:20|745.09|741.09|745.7|741.7|745.7|741.7|744.92|740.92|21
1622162850000|2021-05-28 00:47:30|745.61|741.61|745.27|741.27|745.62|741.62|745.24|741.24|14
1622162860000|2021-05-28 00:47:40|745.28|741.28|745.41|741.41|745.57|741.57|745.22|741.22|15
1622162870000|2021-05-28 00:47:50|745.42|741.42|745.53|741.53|745.56|741.56|745.01|741.01|20
1622162880000|2021-05-28 00:48:00|745.55|741.55|745.66|741.66|745.98|741.98|745.55|741.55|6
1622162890000|2021-05-28 00:48:10|745.77|741.77|745.48|741.48|745.77|741.77|745.31|741.31|14
1622162900000|2021-05-28 00:48:20|745.6|741.6|745.68|741.68|745.81|741.81|745.6|741.6|16
1622162910000|2021-05-28 00:48:30|745.66|741.66|745.59|741.59|745.68|741.68|745.29|741.29|29
1622162920000|2021-05-28 00:48:40|745.54|741.54|745.16|741.16|745.54|741.54|745.08|741.08|22
1622162930000|2021-05-28 00:48:50|745.18|741.18|745.71|741.71|745.71|741.71|745.18|741.18|13
1622162940000|2021-05-28 00:49:00|745.65|741.65|745.82|741.82|746.03|742.03|745.52|741.52|16
1622162950000|2021-05-28 00:49:10|746.33|742.33|745.89|741.89|746.33|742.33|745.82|741.82|8
1622162960000|2021-05-28 00:49:20|745.73|741.73|745.7|741.7|745.8|741.8|745.7|741.7|8
1622162970000|2021-05-28 00:49:30|745.71|741.71|745.77|741.77|745.83|741.83|745.64|741.64|15
1622162980000|2021-05-28 00:49:40|745.78|741.78|745.76|741.76|745.92|741.92|745.54|741.54|15
1622162990000|2021-05-28 00:49:50|745.77|741.77|745.79|741.79|745.81|741.81|745.74|741.74|16
1622163000000|2021-05-28 00:50:00|745.75|741.75|745.69|741.69|745.77|741.77|745.69|741.69|4
1622163010000|2021-05-28 00:50:10|745.68|741.68|745.13|741.13|745.68|741.68|744.83|740.83|23
1622163020000|2021-05-28 00:50:20|745.14|741.14|744.99|740.99|745.18|741.18|744.99|740.99|14
1622163030000|2021-05-28 00:50:30|744.91|740.91|745.08|741.08|745.09|741.09|744.75|740.75|16
1622163040000|2021-05-28 00:50:40|744.88|740.88|744.97|740.97|745.05|741.05|744.87|740.87|18
1622163050000|2021-05-28 00:50:50|745.17|741.17|744.81|740.81|745.19|741.19|744.81|740.81|12
1622163060000|2021-05-28 00:51:00|744.68|740.68|744.49|740.49|744.68|740.68|744.36|740.36|15
1622163070000|2021-05-28 00:51:10|744.53|740.53|744.72|740.72|744.86|740.86|744.53|740.53|11
1622163080000|2021-05-28 00:51:20|744.73|740.73|744.3|740.3|744.73|740.73|744.13|740.13|20
1622163090000|2021-05-28 00:51:30|744.39|740.39|744|740|744.58|740.58|744|740|16
1622163100000|2021-05-28 00:51:40|743.87|739.87|743.59|739.59|743.93|739.93|743.49|739.49|15
1622163110000|2021-05-28 00:51:50|743.58|739.58|743.12|739.12|743.58|739.58|743.1|739.1|15
1622163120000|2021-05-28 00:52:00|743.13|739.13|742.78|738.78|743.16|739.16|742.72|738.72|20
1622163130000|2021-05-28 00:52:10|742.65|738.65|742.2|738.2|742.65|738.65|741.97|737.97|25
1622163140000|2021-05-28 00:52:20|742.14|738.14|742.02|738.02|742.16|738.16|741.89|737.89|23
1622163150000|2021-05-28 00:52:30|742|738|741.79|737.79|742.02|738.02|741.77|737.77|15
1622163160000|2021-05-28 00:52:40|741.8|737.8|741.61|737.61|742.05|738.05|741.61|737.61|28
1622163170000|2021-05-28 00:52:50|741.55|737.55|740.91|736.91|741.55|737.55|740.9|736.9|21
1622163180000|2021-05-28 00:53:00|740.93|736.93|741.21|737.21|741.21|737.21|740.9|736.9|24
1622163190000|2021-05-28 00:53:10|741.22|737.22|741.25|737.25|741.4|737.4|740.97|736.97|26
1622163200000|2021-05-28 00:53:20|741.23|737.23|741.45|737.45|741.49|737.49|741.23|737.23|10
1622163210000|2021-05-28 00:53:30|741.41|737.41|741.38|737.38|741.45|737.45|741.16|737.16|21
1622163220000|2021-05-28 00:53:40|741.39|737.39|741.4|737.4|741.54|737.54|741.22|737.22|23
1622163230000|2021-05-28 00:53:50|741.41|737.41|740.85|736.85|741.55|737.55|740.66|736.66|23
1622163240000|2021-05-28 00:54:00|740.84|736.84|739.99|735.99|740.9|736.9|739.38|735.38|25
1622163250000|2021-05-28 00:54:10|740.02|736.02|739.99|735.99|740.06|736.06|739.81|735.81|17
1622163260000|2021-05-28 00:54:20|740.16|736.16|740.54|736.54|740.69|736.69|739.99|735.99|10
1622163270000|2021-05-28 00:54:30|740.95|736.95|740.74|736.74|741.25|737.25|740.74|736.74|11
1622163280000|2021-05-28 00:54:40|742.74|738.74|742.58|738.58|742.74|738.74|742.57|738.57|5
1622163290000|2021-05-28 00:54:50|742.75|738.75|742.89|738.89|742.92|738.92|742.75|738.75|7
1622163300000|2021-05-28 00:55:00|742.75|738.75|742.45|738.45|742.85|738.85|742.41|738.41|15
1622163310000|2021-05-28 00:55:10|742.37|738.37|741.89|737.89|742.52|738.52|741.89|737.89|17
1622163320000|2021-05-28 00:55:20|741.82|737.82|739.87|735.87|741.82|737.82|739.87|735.87|18
1622163330000|2021-05-28 00:55:30|739.86|735.86|740.32|736.32|740.32|736.32|739.86|735.86|12
1622163340000|2021-05-28 00:55:40|740.34|736.34|740.07|736.07|740.71|736.71|739.99|735.99|26
1622163350000|2021-05-28 00:55:50|740.09|736.09|739.91|735.91|740.09|736.09|739.67|735.67|25
1622163360000|2021-05-28 00:56:00|739.9|735.9|740.18|736.18|740.36|736.36|739.9|735.9|19
1622163370000|2021-05-28 00:56:10|740.35|736.35|740.2|736.2|740.35|736.35|740.18|736.18|16
1622163380000|2021-05-28 00:56:20|740.25|736.25|740.22|736.22|740.73|736.73|740.18|736.18|22
1622163390000|2021-05-28 00:56:30|740.3|736.3|740.35|736.35|740.54|736.54|740.24|736.24|26
1622163400000|2021-05-28 00:56:40|740.34|736.34|740.89|736.89|740.89|736.89|740.34|736.34|21
1622163410000|2021-05-28 00:56:50|740.91|736.91|741.4|737.4|741.4|737.4|740.91|736.91|9
1622163420000|2021-05-28 00:57:00|741.29|737.29|740.22|736.22|741.29|737.29|740.22|736.22|22
1622163430000|2021-05-28 00:57:10|740.23|736.23|740.14|736.14|740.23|736.23|740.12|736.12|8
1622163440000|2021-05-28 00:57:20|740.15|736.15|740.4|736.4|740.63|736.63|740.13|736.13|20
1622163450000|2021-05-28 00:57:30|740.41|736.41|740.11|736.11|740.44|736.44|740.11|736.11|16
1622163460000|2021-05-28 00:57:40|740.19|736.19|740.42|736.42|740.61|736.61|740.19|736.19|15
1622163470000|2021-05-28 00:57:50|740.11|736.11|740.44|736.44|740.66|736.66|740.11|736.11|8
1622163480000|2021-05-28 00:58:00|740.43|736.43|741.45|737.45|741.45|737.45|740.43|736.43|12
1622163490000|2021-05-28 00:58:10|741.44|737.44|740.76|736.76|741.44|737.44|740.76|736.76|10
1622163500000|2021-05-28 00:58:20|740.64|736.64|740.38|736.38|740.64|736.64|740.13|736.13|16
1622163510000|2021-05-28 00:58:30|740.4|736.4|741|737|741.08|737.08|740.4|736.4|21
1622163520000|2021-05-28 00:58:40|740.69|736.69|740.34|736.34|740.69|736.69|740.34|736.34|23
1622163530000|2021-05-28 00:58:50|740.39|736.39|740.86|736.86|740.86|736.86|740.38|736.38|11
1622163540000|2021-05-28 00:59:00|740.77|736.77|740.66|736.66|740.77|736.77|740.62|736.62|19
1622163550000|2021-05-28 00:59:10|740.67|736.67|740.45|736.45|740.68|736.68|740.44|736.44|16
1622163560000|2021-05-28 00:59:20|740.46|736.46|739.75|735.75|740.46|736.46|739.73|735.73|22
1622163570000|2021-05-28 00:59:30|739.69|735.69|739.58|735.58|739.9|735.9|739.58|735.58|20
1622163580000|2021-05-28 00:59:40|739.4|735.4|738.7|734.7|739.4|735.4|738.7|734.7|15
1622163590000|2021-05-28 00:59:50|738.55|734.55|738.18|734.18|738.6|734.6|738|734|15
1622163600000|2021-05-28 01:00:00|737.93|733.93|737.92|733.92|738.18|734.18|737.6|733.6|6
1622163610000|2021-05-28 01:00:10|737.37|733.37|737.37|733.37|737.37|733.37|736.4|732.4|5
1622163620000|2021-05-28 01:00:20|736.66|732.66|737.56|733.56|737.56|733.56|736.62|732.62|10
1622163630000|2021-05-28 01:00:30|736.63|732.63|735.93|731.93|737.56|733.56|735.76|731.76|14
1622163640000|2021-05-28 01:00:40|735.92|731.92|735.63|731.63|736.02|732.02|735.63|731.63|19
1622163650000|2021-05-28 01:00:50|735.43|731.43|733.29|729.29|735.47|731.47|733.29|729.29|24
1622163660000|2021-05-28 01:01:00|733.33|729.33|733.87|729.87|734.09|730.09|733.18|729.18|29
1622163670000|2021-05-28 01:01:10|733.9|729.9|733.37|729.37|733.9|729.9|733.29|729.29|24
1622163680000|2021-05-28 01:01:20|733.34|729.34|732.37|728.37|733.34|729.34|732.37|728.37|25
1622163690000|2021-05-28 01:01:30|732.38|728.38|732.99|728.99|732.99|728.99|732.32|728.32|21
1622163700000|2021-05-28 01:01:40|733.15|729.15|733.48|729.48|733.49|729.49|732.89|728.89|19
1622163710000|2021-05-28 01:01:50|733.39|729.39|735.72|731.72|735.72|731.72|733.25|729.25|19
1622163720000|2021-05-28 01:02:00|735.58|731.58|733.89|729.89|735.59|731.59|733.79|729.79|20
1622163730000|2021-05-28 01:02:10|733.96|729.96|732.48|728.48|733.96|729.96|732.48|728.48|21
1622163740000|2021-05-28 01:02:20|732.33|728.33|731.9|727.9|732.35|728.35|731.9|727.9|12
1622163750000|2021-05-28 01:02:30|731.86|727.86|730.08|726.08|732.04|728.04|730.08|726.08|17
1622163760000|2021-05-28 01:02:40|730.09|726.09|731.77|727.77|731.77|727.77|730.09|726.09|24
1622163770000|2021-05-28 01:02:50|731.78|727.78|731.77|727.77|732.11|728.11|731.47|727.47|31
1622163780000|2021-05-28 01:03:00|732.3|728.3|731.44|727.44|732.43|728.43|731.42|727.42|26
1622163790000|2021-05-28 01:03:10|731.45|727.45|731.46|727.46|731.51|727.51|731.01|727.01|25
1622163800000|2021-05-28 01:03:20|731.48|727.48|730.31|726.31|731.48|727.48|730.28|726.28|22
1622163810000|2021-05-28 01:03:30|730.29|726.29|730.46|726.46|730.6|726.6|730.22|726.22|25
1622163820000|2021-05-28 01:03:40|730.42|726.42|730.07|726.07|730.52|726.52|730.07|726.07|21
1622163830000|2021-05-28 01:03:50|730.11|726.11|728.98|724.98|730.11|726.11|728.95|724.95|19
1622163840000|2021-05-28 01:04:00|728.96|724.96|730.08|726.08|730.1|726.1|728.73|724.73|24
1622163850000|2021-05-28 01:04:10|730.07|726.07|729.49|725.49|731.13|727.13|729.49|725.49|23
1622163860000|2021-05-28 01:04:20|729.65|725.65|729.31|725.31|729.73|725.73|729.27|725.27|20
1622163870000|2021-05-28 01:04:30|729.29|725.29|729.23|725.23|729.75|725.75|729.23|725.23|27
1622163880000|2021-05-28 01:04:40|729.24|725.24|729.56|725.56|729.56|725.56|729.22|725.22|16
1622163890000|2021-05-28 01:04:50|729.55|725.55|729.92|725.92|729.92|725.92|729.55|725.55|10
1622163900000|2021-05-28 01:05:00|730.12|726.12|730.09|726.09|730.48|726.48|729.83|725.83|8
1622163910000|2021-05-28 01:05:10|729.85|725.85|729.69|725.69|729.85|725.85|729.43|725.43|19
1622163920000|2021-05-28 01:05:20|729.65|725.65|729.36|725.36|729.91|725.91|729.36|725.36|17
1622163930000|2021-05-28 01:05:30|729.37|725.37|729.57|725.57|729.83|725.83|729.22|725.22|21
1622163940000|2021-05-28 01:05:40|729.55|725.55|728.87|724.87|729.55|725.55|728.8|724.8|16
1622163950000|2021-05-28 01:05:50|728.85|724.85|729.04|725.04|729.06|725.06|728.85|724.85|21
1622163960000|2021-05-28 01:06:00|729.07|725.07|730.16|726.16|730.33|726.33|729.04|725.04|27
1622163970000|2021-05-28 01:06:10|730.02|726.02|730.29|726.29|730.29|726.29|729.89|725.89|18
1622163980000|2021-05-28 01:06:20|730.3|726.3|731.06|727.06|731.06|727.06|730.24|726.24|13
1622163990000|2021-05-28 01:06:30|730.5|726.5|729.96|725.96|731.83|727.83|729.96|725.96|7
1622164000000|2021-05-28 01:06:40|731.22|727.22|731.32|727.32|731.32|727.32|731.22|727.22|4
1622164010000|2021-05-28 01:06:50|731.35|727.35|733.06|729.06|733.06|729.06|731.35|727.35|6
1622164020000|2021-05-28 01:07:00|733.11|729.11|733.98|729.98|734.25|730.25|733.11|729.11|27
1622164030000|2021-05-28 01:07:10|734.22|730.22|734.56|730.56|734.86|730.86|734.22|730.22|22
1622164040000|2021-05-28 01:07:20|734.54|730.54|733.95|729.95|734.54|730.54|733.78|729.78|29
1622164050000|2021-05-28 01:07:30|733.96|729.96|734.55|730.55|734.55|730.55|733.96|729.96|22
1622164060000|2021-05-28 01:07:40|734.57|730.57|734.14|730.14|734.57|730.57|734.14|730.14|23
1622164070000|2021-05-28 01:07:50|734.13|730.13|734.02|730.02|734.46|730.46|734.02|730.02|20
1622164080000|2021-05-28 01:08:00|734.03|730.03|733.36|729.36|734.12|730.12|733.29|729.29|23
1622164090000|2021-05-28 01:08:10|732.87|728.87|733.36|729.36|733.36|729.36|732.75|728.75|9
1622164100000|2021-05-28 01:08:20|732.85|728.85|733.7|729.7|733.7|729.7|732.85|728.85|11
1622164110000|2021-05-28 01:08:30|733.58|729.58|733.65|729.65|733.73|729.73|733.38|729.38|23
1622164120000|2021-05-28 01:08:40|733.64|729.64|733.59|729.59|733.72|729.72|733.59|729.59|9
1622164130000|2021-05-28 01:08:50|733.61|729.61|734.74|730.74|734.74|730.74|733.61|729.61|19
1622164140000|2021-05-28 01:09:00|734.59|730.59|733.88|729.88|734.59|730.59|733.88|729.88|12
1622164150000|2021-05-28 01:09:10|734.04|730.04|734.21|730.21|734.23|730.23|734.04|730.04|17
1622164160000|2021-05-28 01:09:20|734.2|730.2|733.72|729.72|734.2|730.2|733.36|729.36|20
1622164170000|2021-05-28 01:09:30|733.49|729.49|734.27|730.27|734.31|730.31|733.49|729.49|20
1622164180000|2021-05-28 01:09:40|734.28|730.28|734.26|730.26|734.28|730.28|733.79|729.79|23
1622164190000|2021-05-28 01:09:50|734.24|730.24|734.01|730.01|734.24|730.24|734|730|11
1622164200000|2021-05-28 01:10:00|733.92|729.92|733.36|729.36|733.95|729.95|733.17|729.17|16
1622164210000|2021-05-28 01:10:10|733.35|729.35|734.32|730.32|734.32|730.32|733.35|729.35|22
1622164220000|2021-05-28 01:10:20|734.31|730.31|734.03|730.03|734.31|730.31|734.03|730.03|8
1622164230000|2021-05-28 01:10:30|734|730|733.75|729.75|734.06|730.06|733.75|729.75|22
1622164240000|2021-05-28 01:10:40|733.76|729.76|733.71|729.71|733.91|729.91|733.71|729.71|19
1622164250000|2021-05-28 01:10:50|733.53|729.53|732.5|728.5|733.53|729.53|732.5|728.5|17
1622164260000|2021-05-28 01:11:00|732.24|728.24|732.35|728.35|732.35|728.35|732.03|728.03|22
1622164270000|2021-05-28 01:11:10|732.25|728.25|731.11|727.11|732.35|728.35|731|727|13
1622164280000|2021-05-28 01:11:20|731.02|727.02|729.63|725.63|731.02|727.02|729.63|725.63|16
1622164290000|2021-05-28 01:11:30|729.83|725.83|729.24|725.24|729.86|725.86|728.83|724.83|27
1622164300000|2021-05-28 01:11:40|729.37|725.37|729.86|725.86|729.86|725.86|729.1|725.1|31
1622164310000|2021-05-28 01:11:50|729.75|725.75|731.19|727.19|731.2|727.2|729.71|725.71|25
1622164320000|2021-05-28 01:12:00|731.24|727.24|730.3|726.3|731.72|727.72|730.29|726.29|18
1622164330000|2021-05-28 01:12:10|730.32|726.32|729.71|725.71|730.32|726.32|729.37|725.37|26
1622164340000|2021-05-28 01:12:20|729.62|725.62|730.29|726.29|730.6|726.6|729.55|725.55|23
1622164350000|2021-05-28 01:12:30|731.25|727.25|731.32|727.32|731.32|727.32|730.75|726.75|18
1622164360000|2021-05-28 01:12:40|731.3|727.3|731.55|727.55|731.85|727.85|731.14|727.14|18
1622164370000|2021-05-28 01:12:50|732.12|728.12|732.58|728.58|732.58|728.58|732.12|728.12|10
1622164380000|2021-05-28 01:13:00|732.34|728.34|733.07|729.07|734.11|730.11|732.21|728.21|30
1622164390000|2021-05-28 01:13:10|733.52|729.52|733.95|729.95|733.95|729.95|733.52|729.52|6
1622164400000|2021-05-28 01:13:20|734.05|730.05|733.66|729.66|734.39|730.39|733.66|729.66|16
1622164410000|2021-05-28 01:13:30|734.01|730.01|734.31|730.31|734.31|730.31|733.68|729.68|8
1622164420000|2021-05-28 01:13:40|734.28|730.28|734.08|730.08|734.45|730.45|734.07|730.07|12
1622164430000|2021-05-28 01:13:50|734.39|730.39|733.88|729.88|734.47|730.47|733.88|729.88|22
1622164440000|2021-05-28 01:14:00|733.78|729.78|732.3|728.3|733.8|729.8|732.3|728.3|25
1622164450000|2021-05-28 01:14:10|732.32|728.32|732.38|728.38|732.39|728.39|731.76|727.76|13
1622164460000|2021-05-28 01:14:20|732.39|728.39|732.99|728.99|733.01|729.01|732.34|728.34|19
1622164470000|2021-05-28 01:14:30|733.04|729.04|732.38|728.38|733.04|729.04|732.38|728.38|11
1622164480000|2021-05-28 01:14:40|732.39|728.39|732.51|728.51|732.94|728.94|732.29|728.29|16
1622164490000|2021-05-28 01:14:50|732.52|728.52|732.29|728.29|732.52|728.52|732.29|728.29|12
1622164500000|2021-05-28 01:15:00|732.3|728.3|731.6|727.6|732.3|728.3|731.6|727.6|14
1622164510000|2021-05-28 01:15:10|731.54|727.54|731.65|727.65|731.95|727.95|731.54|727.54|19
1622164520000|2021-05-28 01:15:20|731.89|727.89|733.42|729.42|733.52|729.52|731.84|727.84|23
1622164530000|2021-05-28 01:15:30|733.36|729.36|733.83|729.83|733.83|729.83|733.2|729.2|11
1622164540000|2021-05-28 01:15:40|733.93|729.93|734.41|730.41|734.41|730.41|733.73|729.73|10
1622164550000|2021-05-28 01:15:50|734.46|730.46|734.24|730.24|734.5|730.5|734.09|730.09|9
1622164560000|2021-05-28 01:16:00|734.4|730.4|734.66|730.66|734.67|730.67|734.4|730.4|8
1622164570000|2021-05-28 01:16:10|734.97|730.97|735.2|731.2|735.38|731.38|734.44|730.44|10
1622164580000|2021-05-28 01:16:20|735.21|731.21|734.36|730.36|735.21|731.21|734.36|730.36|10
1622164590000|2021-05-28 01:16:30|734.4|730.4|734.55|730.55|734.55|730.55|734.34|730.34|18
1622164600000|2021-05-28 01:16:40|734.6|730.6|734.92|730.92|734.94|730.94|734.6|730.6|9
1622164610000|2021-05-28 01:16:50|734.81|730.81|734.52|730.52|734.81|730.81|734.38|730.38|15
1622164620000|2021-05-28 01:17:00|734.39|730.39|734.91|730.91|734.91|730.91|734.39|730.39|21
1622164630000|2021-05-28 01:17:10|734.9|730.9|734.61|730.61|734.91|730.91|734.49|730.49|21
1622164640000|2021-05-28 01:17:20|734.57|730.57|735.15|731.15|735.15|731.15|734.5|730.5|27
1622164650000|2021-05-28 01:17:30|735.17|731.17|735.07|731.07|735.17|731.17|734.92|730.92|15
1622164660000|2021-05-28 01:17:40|735.03|731.03|735.16|731.16|735.47|731.47|735.03|731.03|12
1622164670000|2021-05-28 01:17:50|735.12|731.12|735.16|731.16|735.27|731.27|735.12|731.12|4
1622164680000|2021-05-28 01:18:00|735.22|731.22|735.23|731.23|735.39|731.39|735.22|731.22|4
1622164690000|2021-05-28 01:18:10|735.16|731.16|735.57|731.57|735.58|731.58|735.09|731.09|11
1622164700000|2021-05-28 01:18:20|735.64|731.64|735.97|731.97|736.22|732.22|735.57|731.57|9
1622164710000|2021-05-28 01:18:30|735.63|731.63|737.61|733.61|737.61|733.61|735.45|731.45|6
1622164720000|2021-05-28 01:18:40|736.7|732.7|735.45|731.45|736.7|732.7|735.45|731.45|4
1622164730000|2021-05-28 01:18:50|737.02|733.02|738.88|734.88|738.88|734.88|737.02|733.02|6
1622164740000|2021-05-28 01:19:00|738.98|734.98|739.58|735.58|739.58|735.58|738.98|734.98|5
1622164750000|2021-05-28 01:19:10|739.59|735.59|739.55|735.55|739.89|735.89|739.55|735.55|15
1622164760000|2021-05-28 01:19:20|739.66|735.66|739.91|735.91|739.96|735.96|739.55|735.55|14
1622164770000|2021-05-28 01:19:30|739.92|735.92|739.93|735.93|740.03|736.03|739.73|735.73|7
1622164780000|2021-05-28 01:19:40|739.88|735.88|739.92|735.92|739.92|735.92|739.84|735.84|7
1622164790000|2021-05-28 01:19:50|739.95|735.95|739.95|735.95|739.95|735.95|739.95|735.95|1
1622164800000|2021-05-28 01:20:00|739.97|735.97|738.88|734.88|739.97|735.97|738.83|734.83|27
1622164810000|2021-05-28 01:20:10|738.84|734.84|739.28|735.28|739.38|735.38|738.72|734.72|31
1622164820000|2021-05-28 01:20:20|739.29|735.29|739.5|735.5|739.53|735.53|739.08|735.08|21
1622164830000|2021-05-28 01:20:30|739.64|735.64|739.48|735.48|739.64|735.64|739.29|735.29|24
1622164840000|2021-05-28 01:20:40|739.52|735.52|739.64|735.64|739.64|735.64|739.52|735.52|9
1622164850000|2021-05-28 01:20:50|739.63|735.63|739.94|735.94|739.94|735.94|739.62|735.62|15
1622164860000|2021-05-28 01:21:00|740.3|736.3|740.38|736.38|740.38|736.38|740.3|736.3|6
1622164870000|2021-05-28 01:21:10|740.37|736.37|741.05|737.05|741.05|737.05|740.36|736.36|10
1622164880000|2021-05-28 01:21:20|741.14|737.14|740.99|736.99|741.14|737.14|740.99|736.99|2
1622164890000|2021-05-28 01:21:30|741.01|737.01|741.78|737.78|741.83|737.83|741.01|737.01|5
1622164900000|2021-05-28 01:21:40|741.76|737.76|741.64|737.64|741.86|737.86|741.64|737.64|6
1622164910000|2021-05-28 01:21:50|741.38|737.38|741.84|737.84|741.92|737.92|741.34|737.34|15
1622164920000|2021-05-28 01:22:00|741.75|737.75|741.33|737.33|741.75|737.75|741.14|737.14|19
1622164930000|2021-05-28 01:22:10|741.17|737.17|741.75|737.75|741.75|737.75|740.92|736.92|16
1622164940000|2021-05-28 01:22:20|741.71|737.71|741.96|737.96|741.96|737.96|741.71|737.71|8
1622164950000|2021-05-28 01:22:30|741.91|737.91|742.08|738.08|742.23|738.23|741.9|737.9|15
1622164960000|2021-05-28 01:22:40|742.39|738.39|742.58|738.58|742.62|738.62|742.28|738.28|22
1622164970000|2021-05-28 01:22:50|742.6|738.6|742.75|738.75|742.85|738.85|742.6|738.6|10
1622164980000|2021-05-28 01:23:00|742.76|738.76|742.35|738.35|742.85|738.85|742.3|738.3|18
1622164990000|2021-05-28 01:23:10|742.27|738.27|742.05|738.05|742.31|738.31|742.05|738.05|12
1622165000000|2021-05-28 01:23:20|742.08|738.08|741.79|737.79|742.33|738.33|741.79|737.79|24
1622165010000|2021-05-28 01:23:30|741.78|737.78|742.41|738.41|742.44|738.44|741.5|737.5|18
1622165020000|2021-05-28 01:23:40|742.4|738.4|742.44|738.44|742.44|738.44|742.03|738.03|17
1622165030000|2021-05-28 01:23:50|742.45|738.45|741.95|737.95|742.45|738.45|741.89|737.89|15
1622165040000|2021-05-28 01:24:00|741.96|737.96|741.41|737.41|741.96|737.96|741.41|737.41|19
1622165050000|2021-05-28 01:24:10|741.29|737.29|740.5|736.5|741.29|737.29|740.14|736.14|25
1622165060000|2021-05-28 01:24:20|740.62|736.62|741.06|737.06|741.14|737.14|740.62|736.62|21
1622165070000|2021-05-28 01:24:30|741.04|737.04|740.62|736.62|741.04|737.04|740.5|736.5|17
1622165080000|2021-05-28 01:24:40|740.61|736.61|740.39|736.39|740.62|736.62|740.38|736.38|11
1622165090000|2021-05-28 01:24:50|740.4|736.4|740.12|736.12|740.43|736.43|740.12|736.12|19
1622165100000|2021-05-28 01:25:00|740.28|736.28|740.7|736.7|740.73|736.73|740.28|736.28|19
1622165110000|2021-05-28 01:25:10|740.72|736.72|740.83|736.83|740.88|736.88|740.67|736.67|16
1622165120000|2021-05-28 01:25:20|740.84|736.84|741.05|737.05|741.35|737.35|740.77|736.77|8
1622165130000|2021-05-28 01:25:30|740.77|736.77|741.45|737.45|741.65|737.65|740.77|736.77|9
1622165140000|2021-05-28 01:25:40|741.64|737.64|741.61|737.61|741.65|737.65|741.53|737.53|12
1622165150000|2021-05-28 01:25:50|741.86|737.86|742.28|738.28|742.44|738.44|741.86|737.86|15
1622165160000|2021-05-28 01:26:00|742.26|738.26|741.95|737.95|742.26|738.26|741.95|737.95|12
1622165170000|2021-05-28 01:26:10|741.93|737.93|741.86|737.86|741.93|737.93|741.69|737.69|17
1622165180000|2021-05-28 01:26:20|741.89|737.89|742.48|738.48|742.5|738.5|741.89|737.89|12
1622165190000|2021-05-28 01:26:30|742.47|738.47|742.64|738.64|742.64|738.64|742.47|738.47|8
1622165200000|2021-05-28 01:26:40|742.37|738.37|742.66|738.66|742.69|738.69|742.37|738.37|12
1622165210000|2021-05-28 01:26:50|742.69|738.69|742.6|738.6|742.85|738.85|742.5|738.5|25
1622165220000|2021-05-28 01:27:00|742.62|738.62|742.84|738.84|742.87|738.87|742.62|738.62|14
1622165230000|2021-05-28 01:27:10|742.86|738.86|742.77|738.77|742.86|738.86|742.67|738.67|17
1622165240000|2021-05-28 01:27:20|742.78|738.78|742.86|738.86|742.87|738.87|742.75|738.75|17
1622165250000|2021-05-28 01:27:30|742.83|738.83|742.86|738.86|742.96|738.96|742.75|738.75|14
1622165260000|2021-05-28 01:27:40|742.87|738.87|743|739|743.02|739.02|742.75|738.75|20
1622165270000|2021-05-28 01:27:50|743.01|739.01|742.86|738.86|743.01|739.01|742.81|738.81|20
1622165280000|2021-05-28 01:28:00|742.85|738.85|742.57|738.57|742.92|738.92|742.48|738.48|15
1622165290000|2021-05-28 01:28:10|742.61|738.61|742.78|738.78|742.82|738.82|742.61|738.61|10
1622165300000|2021-05-28 01:28:20|742.76|738.76|742.87|738.87|742.98|738.98|742.45|738.45|26
1622165310000|2021-05-28 01:28:30|742.83|738.83|743.01|739.01|743.01|739.01|742.78|738.78|21
1622165320000|2021-05-28 01:28:40|742.95|738.95|743.09|739.09|743.09|739.09|742.86|738.86|16
1622165330000|2021-05-28 01:28:50|743.02|739.02|743.1|739.1|743.17|739.17|743.02|739.02|13
1622165340000|2021-05-28 01:29:00|743.14|739.14|743.16|739.16|743.16|739.16|743.1|739.1|3
1622165350000|2021-05-28 01:29:10|743.1|739.1|743.21|739.21|743.28|739.28|743.08|739.08|13
1622165360000|2021-05-28 01:29:20|743.1|739.1|743.58|739.58|743.58|739.58|743.1|739.1|20
1622165370000|2021-05-28 01:29:30|743.61|739.61|743.83|739.83|743.83|739.83|743.58|739.58|14
1622165380000|2021-05-28 01:29:40|743.86|739.86|743.87|739.87|743.89|739.89|743.75|739.75|9
1622165390000|2021-05-28 01:29:50|744.02|740.02|744.84|740.84|744.86|740.86|743.8|739.8|12
1622165400000|2021-05-28 01:30:00|745.22|741.22|745.35|741.35|745.52|741.52|744.68|740.68|15
1622165410000|2021-05-28 01:30:10|745.25|741.25|745.03|741.03|745.25|741.25|744.93|740.93|10
1622165420000|2021-05-28 01:30:20|745.04|741.04|744.94|740.94|745.09|741.09|744.94|740.94|11
1622165430000|2021-05-28 01:30:30|744.95|740.95|744.93|740.93|744.97|740.97|744.88|740.88|12
1622165440000|2021-05-28 01:30:40|744.83|740.83|744.86|740.86|744.91|740.91|744.78|740.78|17
1622165450000|2021-05-28 01:30:50|744.69|740.69|744.38|740.38|744.69|740.69|744.35|740.35|13
1622165460000|2021-05-28 01:31:00|744.37|740.37|743.53|739.53|744.37|740.37|743.52|739.52|24
1622165470000|2021-05-28 01:31:10|743.5|739.5|743.01|739.01|743.5|739.5|742.88|738.88|14
1622165480000|2021-05-28 01:31:20|743.29|739.29|744.16|740.16|744.42|740.42|743.23|739.23|22
1622165490000|2021-05-28 01:31:30|744.24|740.24|744.05|740.05|744.28|740.28|744|740|20
1622165500000|2021-05-28 01:31:40|744.01|740.01|743.86|739.86|744.07|740.07|743.86|739.86|16
1622165510000|2021-05-28 01:31:50|743.76|739.76|744.39|740.39|744.41|740.41|743.76|739.76|13
1622165520000|2021-05-28 01:32:00|744.53|740.53|745.75|741.75|745.81|741.81|744.48|740.48|21
1622165530000|2021-05-28 01:32:10|745.68|741.68|745.72|741.72|745.8|741.8|745.39|741.39|12
1622165540000|2021-05-28 01:32:20|745.75|741.75|746.04|742.04|746.22|742.22|745.75|741.75|12
1622165550000|2021-05-28 01:32:30|746.05|742.05|745.99|741.99|746.21|742.21|745.96|741.96|15
1622165560000|2021-05-28 01:32:40|745.94|741.94|746.09|742.09|746.09|742.09|745.81|741.81|17
1622165570000|2021-05-28 01:32:50|746.1|742.1|746.48|742.48|746.48|742.48|745.89|741.89|23
1622165580000|2021-05-28 01:33:00|746.46|742.46|745.88|741.88|746.46|742.46|745.88|741.88|14
1622165590000|2021-05-28 01:33:10|746.02|742.02|746.09|742.09|746.13|742.13|745.97|741.97|12
1622165600000|2021-05-28 01:33:20|746.11|742.11|746.57|742.57|746.57|742.57|745.88|741.88|17
1622165610000|2021-05-28 01:33:30|746.39|742.39|747.13|743.13|747.13|743.13|746.39|742.39|7
1622165620000|2021-05-28 01:33:40|747.14|743.14|747.62|743.62|747.65|743.65|747.14|743.14|11
1622165630000|2021-05-28 01:33:50|747.6|743.6|747.9|743.9|748.07|744.07|747.6|743.6|8
1622165640000|2021-05-28 01:34:00|747.89|743.89|747.99|743.99|747.99|743.99|747.89|743.89|11
1622165650000|2021-05-28 01:34:10|748.12|744.12|747.74|743.74|748.15|744.15|747.67|743.67|12
1622165660000|2021-05-28 01:34:20|747.65|743.65|747.3|743.3|747.65|743.65|747.3|743.3|17
1622165670000|2021-05-28 01:34:30|747.28|743.28|747.33|743.33|747.33|743.33|747.03|743.03|21
1622165680000|2021-05-28 01:34:40|747.32|743.32|747.16|743.16|747.32|743.32|747.15|743.15|23
1622165690000|2021-05-28 01:34:50|747.18|743.18|747.55|743.55|747.56|743.56|747.18|743.18|13
1622165700000|2021-05-28 01:35:00|747.47|743.47|747.25|743.25|747.76|743.76|747.24|743.24|23
1622165710000|2021-05-28 01:35:10|747.19|743.19|747.21|743.21|747.21|743.21|747.16|743.16|7
1622165720000|2021-05-28 01:35:20|747.23|743.23|747.06|743.06|747.25|743.25|747.06|743.06|9
1622165730000|2021-05-28 01:35:30|747.01|743.01|747.24|743.24|747.27|743.27|747.01|743.01|13
1622165740000|2021-05-28 01:35:40|747.2|743.2|747.99|743.99|747.99|743.99|747.2|743.2|20
1622165750000|2021-05-28 01:35:50|748.01|744.01|748.16|744.16|748.36|744.36|748.01|744.01|11
1622165760000|2021-05-28 01:36:00|748.17|744.17|747.94|743.94|748.17|744.17|747.84|743.84|14
1622165770000|2021-05-28 01:36:10|747.95|743.95|747.66|743.66|747.96|743.96|747.66|743.66|10
1622165780000|2021-05-28 01:36:20|747.59|743.59|747.23|743.23|747.6|743.6|747.2|743.2|20
1622165790000|2021-05-28 01:36:30|747.22|743.22|747.8|743.8|747.8|743.8|747.02|743.02|24
1622165800000|2021-05-28 01:36:40|747.75|743.75|747.41|743.41|747.75|743.75|747.41|743.41|17
1622165810000|2021-05-28 01:36:50|747.31|743.31|747.15|743.15|747.31|743.31|747.15|743.15|12
1622165820000|2021-05-28 01:37:00|747.09|743.09|747.63|743.63|747.63|743.63|747.09|743.09|16
1622165830000|2021-05-28 01:37:10|747.58|743.58|747.14|743.14|747.58|743.58|747.07|743.07|15
1622165840000|2021-05-28 01:37:20|747.13|743.13|747.29|743.29|747.31|743.31|747.13|743.13|19
1622165850000|2021-05-28 01:37:30|747.35|743.35|747.48|743.48|747.49|743.49|747.13|743.13|16
1622165860000|2021-05-28 01:37:40|747.36|743.36|747.61|743.61|747.61|743.61|747.33|743.33|10
1622165870000|2021-05-28 01:37:50|747.6|743.6|747.57|743.57|747.61|743.61|747.5|743.5|8
1622165880000|2021-05-28 01:38:00|747.5|743.5|747.12|743.12|747.5|743.5|747.12|743.12|14
1622165890000|2021-05-28 01:38:10|747.18|743.18|747.25|743.25|747.25|743.25|747.12|743.12|10
1622165900000|2021-05-28 01:38:20|747.26|743.26|747.26|743.26|747.33|743.33|747.15|743.15|10
1622165910000|2021-05-28 01:38:30|747.27|743.27|747.25|743.25|747.28|743.28|747.25|743.25|4
1622165920000|2021-05-28 01:38:40|747.26|743.26|747.33|743.33|747.33|743.33|747.26|743.26|6
1622165930000|2021-05-28 01:38:50|747.32|743.32|747.63|743.63|748.02|744.02|747.2|743.2|11
1622165940000|2021-05-28 01:39:00|747.48|743.48|747.39|743.39|747.56|743.56|747.39|743.39|11
1622165950000|2021-05-28 01:39:10|747.38|743.38|747.56|743.56|747.56|743.56|747.32|743.32|18
1622165960000|2021-05-28 01:39:20|747.39|743.39|747.57|743.57|747.68|743.68|747.39|743.39|14
1622165970000|2021-05-28 01:39:30|747.7|743.7|747.89|743.89|747.89|743.89|747.67|743.67|8
1622165980000|2021-05-28 01:39:40|747.9|743.9|747.63|743.63|747.93|743.93|747.63|743.63|6
1622166000000|2021-05-28 01:40:00|747.9|743.9|747.4|743.4|747.9|743.9|747.4|743.4|9
1622166010000|2021-05-28 01:40:10|747.35|743.35|747.13|743.13|747.4|743.4|747.12|743.12|13
1622166020000|2021-05-28 01:40:20|747.14|743.14|747.1|743.1|747.15|743.15|747.09|743.09|4
1622166030000|2021-05-28 01:40:30|747.09|743.09|746.38|742.38|747.09|743.09|746.22|742.22|17
1622166040000|2021-05-28 01:40:40|746.36|742.36|745.8|741.8|746.36|742.36|745.8|741.8|8
1622166050000|2021-05-28 01:40:50|745.74|741.74|746.28|742.28|746.45|742.45|745.74|741.74|14
1622166060000|2021-05-28 01:41:00|746.31|742.31|746.58|742.58|746.58|742.58|746.25|742.25|15
1622166070000|2021-05-28 01:41:10|746.56|742.56|746.33|742.33|746.56|742.56|746.14|742.14|14
1622166080000|2021-05-28 01:41:20|746.29|742.29|746.11|742.11|746.29|742.29|746.11|742.11|4
1622166090000|2021-05-28 01:41:30|746.12|742.12|746.09|742.09|746.12|742.12|746|742|19
1622166100000|2021-05-28 01:41:40|746.1|742.1|745.88|741.88|746.1|742.1|745.7|741.7|16
1622166110000|2021-05-28 01:41:50|745.87|741.87|746.3|742.3|746.3|742.3|745.87|741.87|9
1622166120000|2021-05-28 01:42:00|746.29|742.29|745.64|741.64|746.29|742.29|745.64|741.64|13
1622166130000|2021-05-28 01:42:10|745.55|741.55|745.31|741.31|745.59|741.59|745.19|741.19|19
1622166140000|2021-05-28 01:42:20|745.23|741.23|745.31|741.31|745.39|741.39|745.11|741.11|26
1622166150000|2021-05-28 01:42:30|745.24|741.24|745.32|741.32|745.42|741.42|745.22|741.22|18
1622166160000|2021-05-28 01:42:40|745.38|741.38|744.52|740.52|745.38|741.38|744.52|740.52|24
1622166170000|2021-05-28 01:42:50|744.54|740.54|744.62|740.62|744.76|740.76|744.5|740.5|19
1622166180000|2021-05-28 01:43:00|744.54|740.54|744.67|740.67|744.67|740.67|744.54|740.54|6
1622166190000|2021-05-28 01:43:10|744.73|740.73|745.41|741.41|745.43|741.43|744.73|740.73|19
1622166200000|2021-05-28 01:43:20|745.23|741.23|745.4|741.4|745.65|741.65|745.13|741.13|16
1622166210000|2021-05-28 01:43:30|745.48|741.48|746.49|742.49|746.49|742.49|745.48|741.48|8
1622166220000|2021-05-28 01:43:40|746.51|742.51|745.67|741.67|746.51|742.51|745.65|741.65|12
1622166230000|2021-05-28 01:43:50|745.66|741.66|746.02|742.02|746.02|742.02|745.66|741.66|13
1622166240000|2021-05-28 01:44:00|746.21|742.21|746.24|742.24|746.29|742.29|745.97|741.97|6
1622166250000|2021-05-28 01:44:10|746.25|742.25|745.82|741.82|746.25|742.25|745.72|741.72|19
1622166260000|2021-05-28 01:44:20|745.84|741.84|745.91|741.91|745.91|741.91|745.61|741.61|23
1622166270000|2021-05-28 01:44:30|746.14|742.14|745.82|741.82|746.14|742.14|745.66|741.66|28
1622166280000|2021-05-28 01:44:40|745.67|741.67|745.11|741.11|745.67|741.67|745.03|741.03|29
1622166290000|2021-05-28 01:44:50|745.04|741.04|744.35|740.35|745.05|741.05|744.28|740.28|16
1622166300000|2021-05-28 01:45:00|744.37|740.37|744.2|740.2|744.37|740.37|744.2|740.2|6
1622166310000|2021-05-28 01:45:10|744.25|740.25|743.75|739.75|744.37|740.37|743.75|739.75|19
1622166320000|2021-05-28 01:45:20|743.76|739.76|743.32|739.32|743.76|739.76|743.22|739.22|17
1622166330000|2021-05-28 01:45:30|742.88|738.88|743.64|739.64|743.64|739.64|742.88|738.88|16
1622166340000|2021-05-28 01:45:40|743.63|739.63|742.89|738.89|743.63|739.63|742.89|738.89|14
1622166350000|2021-05-28 01:45:50|742.88|738.88|742.91|738.91|742.92|738.92|742.88|738.88|9
1622166360000|2021-05-28 01:46:00|742.9|738.9|741.89|737.89|742.9|738.9|741.89|737.89|18
1622166370000|2021-05-28 01:46:10|741.91|737.91|742.13|738.13|742.14|738.14|741.85|737.85|13
1622166380000|2021-05-28 01:46:20|742.14|738.14|741.38|737.38|742.14|738.14|741.38|737.38|17
1622166390000|2021-05-28 01:46:30|741.28|737.28|740.54|736.54|741.28|737.28|740.44|736.44|29
1622166400000|2021-05-28 01:46:40|740.47|736.47|740.41|736.41|740.57|736.57|740.41|736.41|17
1622166410000|2021-05-28 01:46:50|740.4|736.4|741.08|737.08|741.08|737.08|740.4|736.4|22
1622166420000|2021-05-28 01:47:00|740.94|736.94|740.99|736.99|741.01|737.01|740.9|736.9|8
1622166430000|2021-05-28 01:47:10|740.9|736.9|741.76|737.76|741.77|737.77|740.9|736.9|13
1622166440000|2021-05-28 01:47:20|741.77|737.77|741.45|737.45|741.84|737.84|741.41|737.41|9
1622166450000|2021-05-28 01:47:30|740.71|736.71|741.41|737.41|741.65|737.65|740.71|736.71|12
1622166460000|2021-05-28 01:47:40|741.39|737.39|741.38|737.38|741.42|737.42|740.85|736.85|27
1622166470000|2021-05-28 01:47:50|741.61|737.61|741.2|737.2|741.7|737.7|741.19|737.19|22
1622166480000|2021-05-28 01:48:00|741.04|737.04|741.1|737.1|741.1|737.1|740.94|736.94|24
1622166490000|2021-05-28 01:48:10|741.12|737.12|742.23|738.23|742.23|738.23|741.06|737.06|24
1622166500000|2021-05-28 01:48:20|741.98|737.98|742.6|738.6|743.11|739.11|741.98|737.98|25
1622166510000|2021-05-28 01:48:30|742.76|738.76|743.04|739.04|743.08|739.08|742.6|738.6|16
1622166520000|2021-05-28 01:48:40|743.41|739.41|743.62|739.62|743.62|739.62|743.31|739.31|14
1622166530000|2021-05-28 01:48:50|743.63|739.63|743.8|739.8|743.8|739.8|743.31|739.31|10
1622166540000|2021-05-28 01:49:00|743.84|739.84|743.31|739.31|744.12|740.12|743.31|739.31|11
1622166550000|2021-05-28 01:49:10|744.03|740.03|746.08|742.08|746.08|742.08|743.31|739.31|5
1622166560000|2021-05-28 01:49:20|746.1|742.1|745.84|741.84|746.62|742.62|745.83|741.83|18
1622166570000|2021-05-28 01:49:30|745.85|741.85|746.97|742.97|746.97|742.97|745.85|741.85|26
1622166580000|2021-05-28 01:49:40|746.99|742.99|747.04|743.04|747.04|743.04|746.87|742.87|16
1622166590000|2021-05-28 01:49:50|747.09|743.09|747.14|743.14|747.34|743.34|746.94|742.94|5
1622166600000|2021-05-28 01:50:00|747.16|743.16|746.63|742.63|747.16|743.16|746.22|742.22|17
1622166610000|2021-05-28 01:50:10|746.66|742.66|746.44|742.44|747|743|746.44|742.44|13
1622166620000|2021-05-28 01:50:20|746.43|742.43|746.22|742.22|746.48|742.48|746.15|742.15|18
1622166630000|2021-05-28 01:50:30|746.23|742.23|745.38|741.38|746.34|742.34|745.28|741.28|23
1622166640000|2021-05-28 01:50:40|744.8|740.8|745.32|741.32|745.37|741.37|744.68|740.68|26
1622166650000|2021-05-28 01:50:50|745.31|741.31|744.88|740.88|745.31|741.31|744.69|740.69|15
1622166660000|2021-05-28 01:51:00|744.71|740.71|744.23|740.23|744.71|740.71|743.86|739.86|11
1622166670000|2021-05-28 01:51:10|743.44|739.44|743.21|739.21|743.44|739.44|742.93|738.93|15
1622166680000|2021-05-28 01:51:20|743.28|739.28|742.17|738.17|743.28|739.28|742.17|738.17|15
1622166690000|2021-05-28 01:51:30|742.16|738.16|741.7|737.7|742.16|738.16|741.68|737.68|14
1622166700000|2021-05-28 01:51:40|741.68|737.68|742.33|738.33|742.33|738.33|741.56|737.56|16
1622166710000|2021-05-28 01:51:50|742.35|738.35|741.92|737.92|742.35|738.35|741.78|737.78|16
1622166720000|2021-05-28 01:52:00|741.9|737.9|741.06|737.06|741.9|737.9|741.05|737.05|25
1622166730000|2021-05-28 01:52:10|740.99|736.99|741.23|737.23|741.24|737.24|740.9|736.9|18
1622166740000|2021-05-28 01:52:20|741.2|737.2|741.18|737.18|741.27|737.27|741.15|737.15|11
1622166750000|2021-05-28 01:52:30|741.24|737.24|741.97|737.97|742.07|738.07|741.13|737.13|18
1622166760000|2021-05-28 01:52:40|742.05|738.05|742.29|738.29|742.42|738.42|741.95|737.95|16
1622166770000|2021-05-28 01:52:50|742.3|738.3|741.49|737.49|742.31|738.31|741.49|737.49|21
1622166780000|2021-05-28 01:53:00|741.56|737.56|742.02|738.02|742.02|738.02|741.52|737.52|16
1622166790000|2021-05-28 01:53:10|742.08|738.08|743.78|739.78|743.78|739.78|742.08|738.08|15
1622166800000|2021-05-28 01:53:20|744.02|740.02|744.18|740.18|744.23|740.23|744.02|740.02|5
1622166810000|2021-05-28 01:53:30|744.11|740.11|744.57|740.57|744.58|740.58|743.8|739.8|21
1622166820000|2021-05-28 01:53:40|744.39|740.39|743.98|739.98|744.46|740.46|743.93|739.93|22
1622166830000|2021-05-28 01:53:50|743.99|739.99|743.81|739.81|744.06|740.06|743.81|739.81|12
1622166840000|2021-05-28 01:54:00|743.8|739.8|743.76|739.76|743.82|739.82|743.59|739.59|15
1622166850000|2021-05-28 01:54:10|743.77|739.77|744.4|740.4|744.51|740.51|743.69|739.69|15
1622166860000|2021-05-28 01:54:20|744.46|740.46|744.41|740.41|744.84|740.84|744.4|740.4|19
1622166870000|2021-05-28 01:54:30|744.42|740.42|743.92|739.92|744.51|740.51|743.85|739.85|20
1622166880000|2021-05-28 01:54:40|743.95|739.95|743.49|739.49|743.96|739.96|743.49|739.49|28
1622166890000|2021-05-28 01:54:50|743.48|739.48|744.12|740.12|744.12|740.12|743.48|739.48|20
1622166900000|2021-05-28 01:55:00|744.13|740.13|744.06|740.06|744.26|740.26|743.92|739.92|18
1622166910000|2021-05-28 01:55:10|743.91|739.91|743.5|739.5|743.91|739.91|743.41|739.41|12
1622166920000|2021-05-28 01:55:20|742.77|738.77|742.21|738.21|742.77|738.77|742.21|738.21|17
1622166930000|2021-05-28 01:55:30|742.14|738.14|741.32|737.32|742.21|738.21|741.22|737.22|10
1622166940000|2021-05-28 01:55:40|741.27|737.27|741.53|737.53|741.9|737.9|741.26|737.26|22
1622166950000|2021-05-28 01:55:50|741.52|737.52|741.31|737.31|741.52|737.52|741.3|737.3|17
1622166960000|2021-05-28 01:56:00|741.44|737.44|742.04|738.04|742.04|738.04|741.27|737.27|22
1622166970000|2021-05-28 01:56:10|742.05|738.05|741.35|737.35|742.05|738.05|741.35|737.35|16
1622166980000|2021-05-28 01:56:20|741.34|737.34|741.25|737.25|741.45|737.45|741.23|737.23|21
1622166990000|2021-05-28 01:56:30|741.24|737.24|739.36|735.36|741.31|737.31|739.36|735.36|18
1622167000000|2021-05-28 01:56:40|739.41|735.41|739.59|735.59|739.8|735.8|739.41|735.41|16
1622167010000|2021-05-28 01:56:50|739.78|735.78|740.27|736.27|740.47|736.47|739.78|735.78|17
1622167020000|2021-05-28 01:57:00|740.24|736.24|739.75|735.75|740.34|736.34|739.69|735.69|13
1622167030000|2021-05-28 01:57:10|739.74|735.74|739.87|735.87|739.89|735.89|739.48|735.48|18
1622167040000|2021-05-28 01:57:20|739.79|735.79|739.2|735.2|739.8|735.8|739.19|735.19|19
1622167050000|2021-05-28 01:57:30|739.21|735.21|739.21|735.21|739.21|735.21|739.18|735.18|8
1622167060000|2021-05-28 01:57:40|739.32|735.32|739.17|735.17|739.57|735.57|739.17|735.17|16
1622167070000|2021-05-28 01:57:50|739.18|735.18|739.23|735.23|739.39|735.39|739.17|735.17|14
1622167080000|2021-05-28 01:58:00|739.19|735.19|739.11|735.11|739.19|735.19|739.03|735.03|19
1622167090000|2021-05-28 01:58:10|739.17|735.17|739.34|735.34|739.47|735.47|739.17|735.17|19
1622167100000|2021-05-28 01:58:20|739.49|735.49|739.69|735.69|739.92|735.92|739.46|735.46|16
1622167110000|2021-05-28 01:58:30|739.61|735.61|739.93|735.93|739.93|735.93|739.55|735.55|11
1622167120000|2021-05-28 01:58:40|739.86|735.86|739.79|735.79|739.91|735.91|739.67|735.67|8
1622167130000|2021-05-28 01:58:50|739.76|735.76|740.31|736.31|740.31|736.31|739.76|735.76|9
1622167140000|2021-05-28 01:59:00|740.29|736.29|740.14|736.14|740.32|736.32|740.09|736.09|24
1622167150000|2021-05-28 01:59:10|740.16|736.16|740.53|736.53|740.78|736.78|740.16|736.16|17
1622167160000|2021-05-28 01:59:20|741.06|737.06|742.27|738.27|742.27|738.27|740.53|736.53|11
1622167170000|2021-05-28 01:59:30|742.45|738.45|742.73|738.73|743.45|739.45|742.09|738.09|9
1622167180000|2021-05-28 01:59:40|743.48|739.48|743.18|739.18|743.48|739.48|743.06|739.06|7
1622167190000|2021-05-28 01:59:50|743.05|739.05|743.13|739.13|743.16|739.16|742.72|738.72|21
1622167200000|2021-05-28 02:00:00|743.14|739.14|742.24|738.24|743.16|739.16|741.89|737.89|18
1622167210000|2021-05-28 02:00:10|741.59|737.59|741.59|737.59|741.89|737.89|741.5|737.5|23
1622167220000|2021-05-28 02:00:20|741.61|737.61|740.66|736.66|741.61|737.61|740.65|736.65|28
1622167230000|2021-05-28 02:00:30|740.41|736.41|739.61|735.61|740.41|736.41|739.61|735.61|18
1622167240000|2021-05-28 02:00:40|739.59|735.59|739.15|735.15|739.71|735.71|739.15|735.15|21
1622167250000|2021-05-28 02:00:50|739.18|735.18|739.27|735.27|739.27|735.27|739.1|735.1|14
1622167260000|2021-05-28 02:01:00|739.31|735.31|740.5|736.5|740.5|736.5|739.31|735.31|19
1622167270000|2021-05-28 02:01:10|740.11|736.11|740.39|736.39|741.39|737.39|740.11|736.11|9
1622167280000|2021-05-28 02:01:20|741.39|737.39|741.73|737.73|741.73|737.73|740.39|736.39|8
1622167290000|2021-05-28 02:01:30|740.39|736.39|742.27|738.27|742.27|738.27|740.39|736.39|4
1622167300000|2021-05-28 02:01:40|741.8|737.8|742.13|738.13|742.17|738.17|741.8|737.8|9
1622167310000|2021-05-28 02:01:50|742.15|738.15|742.04|738.04|742.15|738.15|742.02|738.02|3
1622167320000|2021-05-28 02:02:00|742.1|738.1|742.08|738.08|742.45|738.45|742.08|738.08|6
1622167330000|2021-05-28 02:02:10|742.3|738.3|741.47|737.47|742.3|738.3|741.2|737.2|19
1622167340000|2021-05-28 02:02:20|741.58|737.58|741.58|737.58|741.58|737.58|741.2|737.2|7
1622167350000|2021-05-28 02:02:30|740.97|736.97|739.95|735.95|740.97|736.97|739.92|735.92|13
1622167360000|2021-05-28 02:02:40|739.99|735.99|741.23|737.23|741.24|737.24|739.99|735.99|25
1622167370000|2021-05-28 02:02:50|741.26|737.26|742.71|738.71|742.93|738.93|741.26|737.26|27
1622167380000|2021-05-28 02:03:00|742.77|738.77|742.16|738.16|742.77|738.77|742.16|738.16|16
1622167390000|2021-05-28 02:03:10|742.22|738.22|742.23|738.23|742.47|738.47|742.14|738.14|22
1622167400000|2021-05-28 02:03:20|742.24|738.24|742.37|738.37|742.37|738.37|742.09|738.09|16
1622167410000|2021-05-28 02:03:30|742.3|738.3|742.97|738.97|742.97|738.97|742.09|738.09|26
1622167420000|2021-05-28 02:03:40|742.78|738.78|743.05|739.05|743.19|739.19|742.78|738.78|10
1622167430000|2021-05-28 02:03:50|743.42|739.42|743.11|739.11|743.45|739.45|743.05|739.05|20
1622167440000|2021-05-28 02:04:00|743.17|739.17|743.56|739.56|743.81|739.81|743.17|739.17|19
1622167450000|2021-05-28 02:04:10|743.55|739.55|743.58|739.58|743.58|739.58|743.53|739.53|9
1622167460000|2021-05-28 02:04:20|743.56|739.56|744.67|740.67|744.67|740.67|743.56|739.56|15
1622167470000|2021-05-28 02:04:30|744.66|740.66|745.18|741.18|745.18|741.18|744.66|740.66|8
1622167480000|2021-05-28 02:04:40|744.87|740.87|744.99|740.99|745.12|741.12|744.87|740.87|6
1622167490000|2021-05-28 02:04:50|744.79|740.79|745.41|741.41|745.48|741.48|744.68|740.68|11
1622167500000|2021-05-28 02:05:00|745.57|741.57|745.28|741.28|745.6|741.6|745.26|741.26|10
1622167510000|2021-05-28 02:05:10|745.21|741.21|745.71|741.71|745.71|741.71|745.21|741.21|11
1622167520000|2021-05-28 02:05:20|745.72|741.72|745.21|741.21|745.97|741.97|745.21|741.21|16
1622167530000|2021-05-28 02:05:30|745.52|741.52|744.24|740.24|745.52|741.52|744.24|740.24|16
1622167540000|2021-05-28 02:05:40|744.23|740.23|744.1|740.1|744.25|740.25|744.1|740.1|17
1622167550000|2021-05-28 02:05:50|744.06|740.06|744.8|740.8|744.85|740.85|744.05|740.05|25
1622167560000|2021-05-28 02:06:00|744.58|740.58|745.2|741.2|745.96|741.96|744.58|740.58|18
1622167570000|2021-05-28 02:06:10|745.22|741.22|744.93|740.93|745.33|741.33|744.89|740.89|11
1622167580000|2021-05-28 02:06:20|745.05|741.05|745.23|741.23|745.32|741.32|744.92|740.92|11
1622167590000|2021-05-28 02:06:30|745.38|741.38|745.44|741.44|745.57|741.57|744.99|740.99|12
1622167600000|2021-05-28 02:06:40|745.33|741.33|745.55|741.55|745.58|741.58|745.31|741.31|9
1622167610000|2021-05-28 02:06:50|745.61|741.61|745.44|741.44|745.64|741.64|745.44|741.44|6
1622167620000|2021-05-28 02:07:00|745.51|741.51|745.28|741.28|745.51|741.51|745.28|741.28|11
1622167630000|2021-05-28 02:07:10|745.29|741.29|744.63|740.63|745.29|741.29|744.33|740.33|14
1622167640000|2021-05-28 02:07:20|744.26|740.26|744.37|740.37|744.83|740.83|744.26|740.26|23
1622167650000|2021-05-28 02:07:30|744.35|740.35|743.93|739.93|744.35|740.35|743.88|739.88|14
1622167660000|2021-05-28 02:07:40|744.05|740.05|743.99|739.99|744.05|740.05|743.85|739.85|10
1622167670000|2021-05-28 02:07:50|744.02|740.02|744.65|740.65|744.65|740.65|744.02|740.02|26
1622167680000|2021-05-28 02:08:00|744.32|740.32|744.77|740.77|744.77|740.77|744.3|740.3|26
1622167690000|2021-05-28 02:08:10|744.62|740.62|745.27|741.27|745.3|741.3|744.62|740.62|22
1622167700000|2021-05-28 02:08:20|745.33|741.33|745.29|741.29|745.89|741.89|744.93|740.93|18
1622167710000|2021-05-28 02:08:30|745.31|741.31|745.67|741.67|745.79|741.79|745.31|741.31|12
1622167720000|2021-05-28 02:08:40|745.77|741.77|745.65|741.65|745.91|741.91|745.32|741.32|8
1622167730000|2021-05-28 02:08:50|745.75|741.75|745.75|741.75|745.75|741.75|745.75|741.75|1
1622167740000|2021-05-28 02:09:00|745.81|741.81|745.79|741.79|745.81|741.81|745.74|741.74|6
1622167750000|2021-05-28 02:09:10|745.78|741.78|745.59|741.59|745.89|741.89|745.59|741.59|7
1622167760000|2021-05-28 02:09:20|745.57|741.57|746.33|742.33|746.33|742.33|745.57|741.57|15
1622167770000|2021-05-28 02:09:30|746.05|742.05|746.82|742.82|746.83|742.83|746.05|742.05|8
1622167780000|2021-05-28 02:09:40|747.07|743.07|747.28|743.28|747.37|743.37|746.82|742.82|10
1622167790000|2021-05-28 02:09:50|747.29|743.29|747.51|743.51|747.51|743.51|747.29|743.29|6
1622167800000|2021-05-28 02:10:00|747.37|743.37|747.53|743.53|747.53|743.53|747.27|743.27|14
1622167810000|2021-05-28 02:10:10|747.48|743.48|747.77|743.77|747.77|743.77|747.45|743.45|18
1622167820000|2021-05-28 02:10:20|747.52|743.52|747.39|743.39|747.82|743.82|747.39|743.39|19
1622167830000|2021-05-28 02:10:30|747.4|743.4|747.48|743.48|747.56|743.56|747.39|743.39|12
1622167840000|2021-05-28 02:10:40|747.39|743.39|747.83|743.83|747.83|743.83|747.39|743.39|24
1622167850000|2021-05-28 02:10:50|747.86|743.86|748.17|744.17|748.17|744.17|747.86|743.86|7
1622167860000|2021-05-28 02:11:00|748.25|744.25|748.31|744.31|748.6|744.6|747.95|743.95|15
1622167870000|2021-05-28 02:11:10|748.17|744.17|747.64|743.64|748.2|744.2|747.5|743.5|14
1622167880000|2021-05-28 02:11:20|747.66|743.66|747.48|743.48|747.81|743.81|747.45|743.45|11
1622167890000|2021-05-28 02:11:30|747.53|743.53|747.22|743.22|747.55|743.55|747.22|743.22|14
1622167900000|2021-05-28 02:11:40|747.2|743.2|747.25|743.25|747.25|743.25|746.93|742.93|15
1622167910000|2021-05-28 02:11:50|747.37|743.37|747.41|743.41|747.41|743.41|747.29|743.29|13
1622167920000|2021-05-28 02:12:00|747.48|743.48|748.24|744.24|748.24|744.24|747.47|743.47|11
1622167930000|2021-05-28 02:12:10|748.58|744.58|747.54|743.54|748.58|744.58|747.51|743.51|12
1622167940000|2021-05-28 02:12:20|747.61|743.61|747.72|743.72|747.72|743.72|747.49|743.49|10
1622167950000|2021-05-28 02:12:30|747.67|743.67|747.46|743.46|747.94|743.94|747.46|743.46|19
1622167960000|2021-05-28 02:12:40|747.47|743.47|747.36|743.36|747.5|743.5|747.36|743.36|9
1622167970000|2021-05-28 02:12:50|747.33|743.33|747.47|743.47|747.47|743.47|747.28|743.28|25
1622167980000|2021-05-28 02:13:00|747.45|743.45|747.25|743.25|747.5|743.5|747.2|743.2|12
1622167990000|2021-05-28 02:13:10|747.26|743.26|747.38|743.38|747.56|743.56|747.26|743.26|16
1622168000000|2021-05-28 02:13:20|747.28|743.28|746.79|742.79|747.32|743.32|746.79|742.79|15
1622168010000|2021-05-28 02:13:30|746.72|742.72|746.26|742.26|746.74|742.74|746.26|742.26|13
1622168020000|2021-05-28 02:13:40|746.28|742.28|746.68|742.68|746.68|742.68|745.82|741.82|22
1622168030000|2021-05-28 02:13:50|746.64|742.64|746.64|742.64|746.64|742.64|746.42|742.42|15
1622168040000|2021-05-28 02:14:00|746.5|742.5|747.75|743.75|747.75|743.75|746.5|742.5|17
1622168050000|2021-05-28 02:14:10|747.71|743.71|747.17|743.17|747.71|743.71|747.16|743.16|31
1622168060000|2021-05-28 02:14:20|747.18|743.18|747.09|743.09|747.22|743.22|747.03|743.03|23
1622168070000|2021-05-28 02:14:30|747.1|743.1|747.15|743.15|747.17|743.17|746.95|742.95|18
1622168080000|2021-05-28 02:14:40|747.22|743.22|747.22|743.22|747.35|743.35|747.21|743.21|12
1622168090000|2021-05-28 02:14:50|747.17|743.17|747.02|743.02|747.17|743.17|746.84|742.84|19
1622168100000|2021-05-28 02:15:00|747.08|743.08|747.13|743.13|747.14|743.14|746.95|742.95|17
1622168110000|2021-05-28 02:15:10|747.12|743.12|747.05|743.05|747.12|743.12|746.69|742.69|22
1622168120000|2021-05-28 02:15:20|747.02|743.02|746.77|742.77|747.02|743.02|746.69|742.69|21
1622168130000|2021-05-28 02:15:30|746.76|742.76|746.56|742.56|746.76|742.76|746.34|742.34|16
1622168140000|2021-05-28 02:15:40|746.57|742.57|746.49|742.49|746.75|742.75|746.41|742.41|10
1622168150000|2021-05-28 02:15:50|746.71|742.71|746.48|742.48|746.71|742.71|746.46|742.46|13
1622168160000|2021-05-28 02:16:00|746.47|742.47|746.52|742.52|746.55|742.55|746.43|742.43|13
1622168170000|2021-05-28 02:16:10|746.56|742.56|746.48|742.48|746.66|742.66|746.48|742.48|11
1622168180000|2021-05-28 02:16:20|746.5|742.5|746.2|742.2|746.5|742.5|746.2|742.2|11
1622168190000|2021-05-28 02:16:30|746.21|742.21|745.99|741.99|746.21|742.21|745.99|741.99|8
1622168200000|2021-05-28 02:16:40|745.97|741.97|746.04|742.04|746.08|742.08|745.87|741.87|13
1622168210000|2021-05-28 02:16:50|746.13|742.13|746|742|746.37|742.37|746|742|18
1622168220000|2021-05-28 02:17:00|745.97|741.97|745.94|741.94|746.04|742.04|745.91|741.91|8
1622168230000|2021-05-28 02:17:10|745.97|741.97|746.18|742.18|746.23|742.23|745.97|741.97|14
1622168240000|2021-05-28 02:17:20|746.19|742.19|745.93|741.93|746.37|742.37|745.93|741.93|18
1622168250000|2021-05-28 02:17:30|745.86|741.86|745.6|741.6|745.86|741.86|745.6|741.6|19
1622168260000|2021-05-28 02:17:40|745.58|741.58|744.81|740.81|745.58|741.58|744.49|740.49|17
1622168270000|2021-05-28 02:17:50|744.67|740.67|743.91|739.91|744.81|740.81|743.88|739.88|18
1622168280000|2021-05-28 02:18:00|743.94|739.94|744.17|740.17|744.29|740.29|743.94|739.94|14
1622168290000|2021-05-28 02:18:10|744.11|740.11|744.99|740.99|744.99|740.99|744.11|740.11|14
1622168300000|2021-05-28 02:18:20|744.81|740.81|744.94|740.94|744.94|740.94|744.81|740.81|2
1622168310000|2021-05-28 02:18:30|744.81|740.81|745|741|745.44|741.44|744.79|740.79|15
1622168320000|2021-05-28 02:18:40|745.01|741.01|744.86|740.86|745.01|741.01|744.85|740.85|19
1622168330000|2021-05-28 02:18:50|744.84|740.84|744.99|740.99|744.99|740.99|744.84|740.84|11
1622168340000|2021-05-28 02:19:00|745.01|741.01|745.37|741.37|745.37|741.37|744.95|740.95|19
1622168350000|2021-05-28 02:19:10|745.65|741.65|745.99|741.99|746.55|742.55|745.65|741.65|14
1622168380000|2021-05-28 02:19:40|746.18|742.18|745.99|741.99|746.18|742.18|745.99|741.99|2
1622168390000|2021-05-28 02:19:50|747.89|743.89|747.68|743.68|747.89|743.89|747.46|743.46|14
1622168400000|2021-05-28 02:20:00|747.75|743.75|747.42|743.42|747.81|743.81|747.37|743.37|11
1622168410000|2021-05-28 02:20:10|747.3|743.3|747.09|743.09|747.31|743.31|747.02|743.02|15
1622168420000|2021-05-28 02:20:20|747.07|743.07|747.04|743.04|747.16|743.16|747.03|743.03|12
1622168430000|2021-05-28 02:20:30|746.96|742.96|745.86|741.86|746.96|742.96|745.84|741.84|28
1622168440000|2021-05-28 02:20:40|745.66|741.66|745.85|741.85|745.85|741.85|745.66|741.66|19
1622168450000|2021-05-28 02:20:50|745.74|741.74|745.6|741.6|745.88|741.88|745.58|741.58|12
1622168460000|2021-05-28 02:21:00|745.62|741.62|745.82|741.82|746.1|742.1|745.62|741.62|22
1622168470000|2021-05-28 02:21:10|746.1|742.1|747.88|743.88|747.88|743.88|745.82|741.82|12
1622168480000|2021-05-28 02:21:20|747.91|743.91|747.91|743.91|747.91|743.91|747.82|743.82|3
1622168490000|2021-05-28 02:21:30|747.85|743.85|748.52|744.52|748.56|744.56|747.85|743.85|3
1622168500000|2021-05-28 02:21:40|748.54|744.54|748.05|744.05|748.56|744.56|748.05|744.05|18
1622168510000|2021-05-28 02:21:50|747.97|743.97|747.7|743.7|747.97|743.97|747.61|743.61|22
1622168520000|2021-05-28 02:22:00|747.73|743.73|748.22|744.22|748.38|744.38|747.73|743.73|19
1622168530000|2021-05-28 02:22:10|748.02|744.02|747.7|743.7|748.02|744.02|747.7|743.7|14
1622168540000|2021-05-28 02:22:20|747.71|743.71|747.6|743.6|747.81|743.81|747.6|743.6|14
1622168550000|2021-05-28 02:22:30|747.61|743.61|747.82|743.82|747.82|743.82|747.61|743.61|11
1622168560000|2021-05-28 02:22:40|747.89|743.89|748.18|744.18|748.18|744.18|747.73|743.73|16
1622168570000|2021-05-28 02:22:50|748.19|744.19|747.63|743.63|748.19|744.19|747.62|743.62|14
1622168580000|2021-05-28 02:23:00|747.66|743.66|747.59|743.59|747.66|743.66|747.58|743.58|11
1622168590000|2021-05-28 02:23:10|747.46|743.46|747.97|743.97|747.97|743.97|747.36|743.36|16
1622168600000|2021-05-28 02:23:20|747.98|743.98|747.35|743.35|747.98|743.98|747.35|743.35|17
1622168610000|2021-05-28 02:23:30|747.36|743.36|746.3|742.3|747.36|743.36|746.23|742.23|24
1622168620000|2021-05-28 02:23:40|746.34|742.34|746.91|742.91|746.92|742.92|746.28|742.28|19
1622168630000|2021-05-28 02:23:50|747.09|743.09|747.57|743.57|748.03|744.03|746.78|742.78|20
1622168640000|2021-05-28 02:24:00|747.56|743.56|747.6|743.6|747.6|743.6|747.39|743.39|17
1622168650000|2021-05-28 02:24:10|747.54|743.54|746.9|742.9|747.54|743.54|746.9|742.9|14
1622168660000|2021-05-28 02:24:20|746.91|742.91|747.58|743.58|747.64|743.64|746.91|742.91|19
1622168670000|2021-05-28 02:24:30|747.61|743.61|747.46|743.46|747.61|743.61|747.4|743.4|7
1622168680000|2021-05-28 02:24:40|747.35|743.35|747.46|743.46|747.46|743.46|747.33|743.33|9
1622168690000|2021-05-28 02:24:50|747.44|743.44|747.44|743.44|747.44|743.44|747.44|743.44|1
1622168700000|2021-05-28 02:25:00|747.41|743.41|746.49|742.49|747.41|743.41|746.49|742.49|23
1622168710000|2021-05-28 02:25:10|746.5|742.5|746.58|742.58|746.58|742.58|746.47|742.47|4
1622168720000|2021-05-28 02:25:20|746.61|742.61|746.62|742.62|746.83|742.83|746.56|742.56|20
1622168730000|2021-05-28 02:25:30|746.65|742.65|746.62|742.62|746.68|742.68|746.62|742.62|7
1622168740000|2021-05-28 02:25:40|746.55|742.55|746.57|742.57|746.68|742.68|746.54|742.54|16
1622168750000|2021-05-28 02:25:50|746.55|742.55|746.54|742.54|746.65|742.65|746.54|742.54|10
1622168760000|2021-05-28 02:26:00|746.53|742.53|746.13|742.13|746.54|742.54|746.13|742.13|20
1622168770000|2021-05-28 02:26:10|746.17|742.17|746.12|742.12|746.17|742.17|746.11|742.11|8
1622168780000|2021-05-28 02:26:20|746.04|742.04|746.53|742.53|746.53|742.53|746.04|742.04|13
1622168790000|2021-05-28 02:26:30|747.15|743.15|747.3|743.3|747.3|743.3|747.15|743.15|4
1622168800000|2021-05-28 02:26:40|747.59|743.59|747.19|743.19|747.59|743.59|747.16|743.16|6
1622168810000|2021-05-28 02:26:50|747.15|743.15|746.44|742.44|747.16|743.16|746.44|742.44|19
1622168820000|2021-05-28 02:27:00|746.8|742.8|747.06|743.06|747.12|743.12|746.33|742.33|18
1622168830000|2021-05-28 02:27:10|747.05|743.05|746.68|742.68|747.05|743.05|746.65|742.65|10
1622168840000|2021-05-28 02:27:20|746.8|742.8|747.8|743.8|747.8|743.8|746.8|742.8|19
1622168850000|2021-05-28 02:27:30|747.79|743.79|747.61|743.61|747.79|743.79|747.61|743.61|7
1622168860000|2021-05-28 02:27:40|747.59|743.59|747.27|743.27|747.59|743.59|747.27|743.27|8
1622168870000|2021-05-28 02:27:50|746.97|742.97|746.96|742.96|746.97|742.97|746.94|742.94|7
1622168880000|2021-05-28 02:28:00|746.95|742.95|746.84|742.84|747.32|743.32|746.84|742.84|18
1622168890000|2021-05-28 02:28:10|746.83|742.83|746.35|742.35|746.83|742.83|746.35|742.35|10
1622168900000|2021-05-28 02:28:20|746.43|742.43|746.63|742.63|746.78|742.78|746.42|742.42|16
1622168910000|2021-05-28 02:28:30|746.62|742.62|746.26|742.26|746.65|742.65|746.23|742.23|19
1622168920000|2021-05-28 02:28:40|746.28|742.28|746.22|742.22|746.41|742.41|746.12|742.12|17
1622168930000|2021-05-28 02:28:50|746.21|742.21|746.74|742.74|746.74|742.74|746.2|742.2|15
1622168940000|2021-05-28 02:29:00|746.77|742.77|746.76|742.76|747.07|743.07|746.61|742.61|18
1622168950000|2021-05-28 02:29:10|746.78|742.78|747.02|743.02|747.02|743.02|746.37|742.37|10
1622168960000|2021-05-28 02:29:20|746.87|742.87|746.44|742.44|746.89|742.89|746.21|742.21|22
1622168970000|2021-05-28 02:29:30|746.45|742.45|746.74|742.74|746.74|742.74|746.39|742.39|10
1622168980000|2021-05-28 02:29:40|746.67|742.67|746.57|742.57|746.67|742.67|746.49|742.49|11
1622168990000|2021-05-28 02:29:50|746.59|742.59|746.54|742.54|746.62|742.62|746.54|742.54|10
1622169000000|2021-05-28 02:30:00|746.56|742.56|745.74|741.74|746.62|742.62|745.74|741.74|25
1622169010000|2021-05-28 02:30:10|745.75|741.75|745.37|741.37|745.75|741.75|744.93|740.93|25
1622169020000|2021-05-28 02:30:20|745.34|741.34|745.16|741.16|745.34|741.34|744.99|740.99|15
1622169030000|2021-05-28 02:30:30|745.18|741.18|745.23|741.23|745.41|741.41|745|741|14
1622169040000|2021-05-28 02:30:40|745.39|741.39|745.03|741.03|745.45|741.45|745.03|741.03|18
1622169050000|2021-05-28 02:30:50|744.88|740.88|745.05|741.05|745.05|741.05|744.81|740.81|15
1622169060000|2021-05-28 02:31:00|745.1|741.1|744.84|740.84|745.28|741.28|744.73|740.73|21
1622169070000|2021-05-28 02:31:10|744.83|740.83|745.18|741.18|745.18|741.18|744.01|740.01|29
1622169080000|2021-05-28 02:31:20|745.22|741.22|745.37|741.37|745.37|741.37|745.11|741.11|23
1622169090000|2021-05-28 02:31:30|745.36|741.36|745.14|741.14|745.47|741.47|745.14|741.14|14
1622169100000|2021-05-28 02:31:40|745.12|741.12|744.67|740.67|745.12|741.12|744.65|740.65|14
1622169110000|2021-05-28 02:31:50|744.68|740.68|744.47|740.47|744.68|740.68|744.46|740.46|10
1622169120000|2021-05-28 02:32:00|744.44|740.44|744.3|740.3|744.44|740.44|744.3|740.3|9
1622169130000|2021-05-28 02:32:10|744.29|740.29|743.97|739.97|744.29|740.29|743.83|739.83|13
1622169140000|2021-05-28 02:32:20|743.99|739.99|744.6|740.6|744.6|740.6|743.99|739.99|13
1622169150000|2021-05-28 02:32:30|744.61|740.61|744.22|740.22|744.63|740.63|744.22|740.22|15
1622169160000|2021-05-28 02:32:40|744.16|740.16|744.02|740.02|744.16|740.16|743.97|739.97|11
1622169170000|2021-05-28 02:32:50|744.03|740.03|744.16|740.16|744.2|740.2|744.03|740.03|7
1622169180000|2021-05-28 02:33:00|744.3|740.3|744.36|740.36|744.38|740.38|744.2|740.2|8
1622169190000|2021-05-28 02:33:10|744.3|740.3|744.06|740.06|744.3|740.3|744.06|740.06|14
1622169200000|2021-05-28 02:33:20|744.07|740.07|743.83|739.83|744.07|740.07|743.79|739.79|15
1622169210000|2021-05-28 02:33:30|743.78|739.78|743.35|739.35|743.78|739.78|743.35|739.35|7
1622169220000|2021-05-28 02:33:40|743.31|739.31|743.31|739.31|743.31|739.31|743.26|739.26|6
1622169230000|2021-05-28 02:33:50|743.37|739.37|743.36|739.36|743.37|739.37|743.34|739.34|6
1622169240000|2021-05-28 02:34:00|743.38|739.38|743.47|739.47|743.58|739.58|743.38|739.38|16
1622169250000|2021-05-28 02:34:10|743.43|739.43|743.52|739.52|743.52|739.52|743.43|739.43|8
1622169260000|2021-05-28 02:34:20|743.71|739.71|744.4|740.4|744.4|740.4|743.6|739.6|13
1622169270000|2021-05-28 02:34:30|744.46|740.46|743.75|739.75|744.46|740.46|743.7|739.7|15
1622169280000|2021-05-28 02:34:40|743.74|739.74|743.83|739.83|743.85|739.85|743.7|739.7|14
1622169290000|2021-05-28 02:34:50|743.9|739.9|744.28|740.28|744.29|740.29|743.9|739.9|19
1622169300000|2021-05-28 02:35:00|744.35|740.35|743.74|739.74|744.36|740.36|743.74|739.74|14
1622169310000|2021-05-28 02:35:10|743.76|739.76|743.52|739.52|743.76|739.76|743.36|739.36|16
1622169320000|2021-05-28 02:35:20|743.54|739.54|743.29|739.29|743.56|739.56|743.29|739.29|11
1622169330000|2021-05-28 02:35:30|743.28|739.28|743.12|739.12|743.28|739.28|743.03|739.03|8
1622169340000|2021-05-28 02:35:40|743.11|739.11|742.89|738.89|743.11|739.11|742.87|738.87|5
1622169350000|2021-05-28 02:35:50|742.82|738.82|742.57|738.57|742.82|738.82|742.57|738.57|6
1622169360000|2021-05-28 02:36:00|742.59|738.59|742.61|738.61|742.61|738.61|742.59|738.59|3
1622169370000|2021-05-28 02:36:10|742.57|738.57|741.96|737.96|742.57|738.57|741.85|737.85|20
1622169380000|2021-05-28 02:36:20|741.97|737.97|741.92|737.92|742.32|738.32|741.77|737.77|21
1622169390000|2021-05-28 02:36:30|741.93|737.93|741.58|737.58|742.32|738.32|741.58|737.58|14
1622169400000|2021-05-28 02:36:40|741.59|737.59|741.24|737.24|741.6|737.6|741.17|737.17|10
1622169410000|2021-05-28 02:36:50|741.16|737.16|741.17|737.17|741.17|737.17|741.1|737.1|4
1622169420000|2021-05-28 02:37:00|741.18|737.18|741.3|737.3|741.3|737.3|741.18|737.18|3
1622169430000|2021-05-28 02:37:10|741.31|737.31|742.19|738.19|742.19|738.19|741.18|737.18|16
1622169440000|2021-05-28 02:37:20|742.24|738.24|742.91|738.91|742.91|738.91|742.24|738.24|12
1622169450000|2021-05-28 02:37:30|742.9|738.9|743.65|739.65|743.65|739.65|742.83|738.83|9
1622169460000|2021-05-28 02:37:40|743.69|739.69|743.39|739.39|743.69|739.69|743.29|739.29|5
1622169470000|2021-05-28 02:37:50|743.29|739.29|744.57|740.57|744.63|740.63|743.29|739.29|19
1622169480000|2021-05-28 02:38:00|744.58|740.58|744.25|740.25|744.58|740.58|744.25|740.25|10
1622169490000|2021-05-28 02:38:10|743.87|739.87|743.79|739.79|743.96|739.96|743.41|739.41|21
1622169500000|2021-05-28 02:38:20|743.53|739.53|744|740|744.31|740.31|743.53|739.53|8
1622169510000|2021-05-28 02:38:30|743.76|739.76|743.56|739.56|743.81|739.81|743.51|739.51|22
1622169520000|2021-05-28 02:38:40|743.57|739.57|742.79|738.79|743.57|739.57|742.79|738.79|13
1622169530000|2021-05-28 02:38:50|742.84|738.84|742.78|738.78|742.86|738.86|742.52|738.52|20
1622169540000|2021-05-28 02:39:00|743.14|739.14|742.76|738.76|743.24|739.24|742.65|738.65|23
1622169550000|2021-05-28 02:39:10|742.64|738.64|742.44|738.44|742.64|738.64|742.44|738.44|6
1622169560000|2021-05-28 02:39:20|742.5|738.5|742.39|738.39|742.64|738.64|742.39|738.39|9
1622169570000|2021-05-28 02:39:30|742.37|738.37|742.19|738.19|742.37|738.37|742.09|738.09|13
1622169580000|2021-05-28 02:39:40|742.16|738.16|743.55|739.55|743.55|739.55|742.16|738.16|21
1622169590000|2021-05-28 02:39:50|743.56|739.56|744.2|740.2|744.36|740.36|743.56|739.56|18
1622169600000|2021-05-28 02:40:00|744.37|740.37|744.4|740.4|744.57|740.57|744.09|740.09|12
1622169610000|2021-05-28 02:40:10|744.45|740.45|744.68|740.68|744.68|740.68|744.45|740.45|12
1622169620000|2021-05-28 02:40:20|744.46|740.46|744.46|740.46|744.99|740.99|744.46|740.46|11
1622169630000|2021-05-28 02:40:30|745.01|741.01|745.24|741.24|745.24|741.24|744.46|740.46|7
1622169640000|2021-05-28 02:40:40|745.75|741.75|747.09|743.09|747.09|743.09|745.75|741.75|2
1622169650000|2021-05-28 02:40:50|746.96|742.96|746.84|742.84|747.25|743.25|746.82|742.82|12
1622169660000|2021-05-28 02:41:00|746.98|742.98|747.17|743.17|747.31|743.31|746.98|742.98|12
1622169670000|2021-05-28 02:41:10|747.18|743.18|747.49|743.49|747.49|743.49|747.18|743.18|11
1622169680000|2021-05-28 02:41:20|747.48|743.48|747.34|743.34|747.48|743.48|747.33|743.33|13
1622169690000|2021-05-28 02:41:30|747.36|743.36|747.43|743.43|747.43|743.43|747.27|743.27|15
1622169700000|2021-05-28 02:41:40|747.41|743.41|747.32|743.32|747.41|743.41|747.32|743.32|5
1622169710000|2021-05-28 02:41:50|747.33|743.33|747.35|743.35|747.37|743.37|747.29|743.29|9
1622169720000|2021-05-28 02:42:00|747.37|743.37|747.41|743.41|747.41|743.41|747.37|743.37|2
1622169730000|2021-05-28 02:42:10|747.43|743.43|747.25|743.25|747.43|743.43|747.03|743.03|12
1622169740000|2021-05-28 02:42:20|747.24|743.24|746.84|742.84|747.24|743.24|746.74|742.74|11
1622169750000|2021-05-28 02:42:30|746.85|742.85|746.82|742.82|746.87|742.87|746.61|742.61|12
1622169760000|2021-05-28 02:42:40|746.84|742.84|747.02|743.02|747.32|743.32|746.84|742.84|11
1622169770000|2021-05-28 02:42:50|747.17|743.17|747.36|743.36|747.36|743.36|747.17|743.17|4
1622169780000|2021-05-28 02:43:00|747.39|743.39|747.5|743.5|747.5|743.5|747.39|743.39|4
1622169790000|2021-05-28 02:43:10|747.48|743.48|747.25|743.25|747.52|743.52|747.24|743.24|8
1622169800000|2021-05-28 02:43:20|747.23|743.23|746.86|742.86|747.23|743.23|746.86|742.86|8
1622169810000|2021-05-28 02:43:30|746.87|742.87|746.78|742.78|747|743|746.78|742.78|11
1622169820000|2021-05-28 02:43:40|746.86|742.86|746.94|742.94|746.94|742.94|746.84|742.84|4
1622169830000|2021-05-28 02:43:50|746.96|742.96|747.06|743.06|747.29|743.29|746.96|742.96|6
1622169840000|2021-05-28 02:44:00|747.07|743.07|747.04|743.04|747.07|743.07|747.04|743.04|4
1622169850000|2021-05-28 02:44:10|747.14|743.14|747.39|743.39|747.39|743.39|747.14|743.14|5
1622169860000|2021-05-28 02:44:20|747.41|743.41|747.45|743.45|747.45|743.45|747.4|743.4|4
1622169870000|2021-05-28 02:44:30|747.44|743.44|747.42|743.42|747.44|743.44|747.36|743.36|5
1622169880000|2021-05-28 02:44:40|747.43|743.43|747.43|743.43|747.45|743.45|747.42|743.42|5
1622169890000|2021-05-28 02:44:50|747.5|743.5|747.44|743.44|747.5|743.5|747.34|743.34|10
1622169900000|2021-05-28 02:45:00|747.45|743.45|746.84|742.84|747.45|743.45|746.79|742.79|22
1622169910000|2021-05-28 02:45:10|746.83|742.83|745.87|741.87|746.83|742.83|745.87|741.87|14
1622169920000|2021-05-28 02:45:20|745.76|741.76|745.9|741.9|745.92|741.92|745.76|741.76|11
1622169930000|2021-05-28 02:45:30|745.97|741.97|745.71|741.71|746.19|742.19|745.71|741.71|16
1622169940000|2021-05-28 02:45:40|745.59|741.59|745.58|741.58|745.6|741.6|745.52|741.52|9
1622169950000|2021-05-28 02:45:50|745.59|741.59|745.03|741.03|745.59|741.59|744.95|740.95|12
1622169960000|2021-05-28 02:46:00|745.08|741.08|744.64|740.64|745.12|741.12|744.64|740.64|15
1622169970000|2021-05-28 02:46:10|744.5|740.5|744.16|740.16|744.5|740.5|744.16|740.16|3
1622169990000|2021-05-28 02:46:30|743.64|739.64|743.08|739.08|743.64|739.64|743.08|739.08|3
1622170000000|2021-05-28 02:46:40|743.09|739.09|742.99|738.99|743.23|739.23|742.91|738.91|17
1622170010000|2021-05-28 02:46:50|742.74|738.74|742.83|738.83|743.01|739.01|742.74|738.74|18
1622170020000|2021-05-28 02:47:00|742.75|738.75|742.71|738.71|742.95|738.95|742.71|738.71|11
1622170030000|2021-05-28 02:47:10|742.65|738.65|742.12|738.12|742.65|738.65|742.11|738.11|15
1622170040000|2021-05-28 02:47:20|742.13|738.13|742.01|738.01|742.14|738.14|742.01|738.01|3
1622170050000|2021-05-28 02:47:30|742.02|738.02|742.16|738.16|742.16|738.16|742.02|738.02|4
1622170060000|2021-05-28 02:47:40|742.26|738.26|742.36|738.36|742.69|738.69|742.26|738.26|17
1622170070000|2021-05-28 02:47:50|743.23|739.23|743.23|739.23|743.23|739.23|743.23|739.23|1
1622170080000|2021-05-28 02:48:00|743.18|739.18|743.18|739.18|743.32|739.32|743.18|739.18|5
1622170090000|2021-05-28 02:48:10|743.34|739.34|743.34|739.34|743.5|739.5|743.21|739.21|12
1622170100000|2021-05-28 02:48:20|743.37|739.37|743.35|739.35|743.39|739.39|743.35|739.35|4
1622170110000|2021-05-28 02:48:30|743.34|739.34|743|739|743.34|739.34|743|739|6
1622170120000|2021-05-28 02:48:40|743.04|739.04|743.29|739.29|743.29|739.29|743.03|739.03|18
1622170130000|2021-05-28 02:48:50|743.3|739.3|743.41|739.41|743.49|739.49|743.3|739.3|11
1622170140000|2021-05-28 02:49:00|743.14|739.14|743.12|739.12|743.15|739.15|742.99|738.99|15
1622170150000|2021-05-28 02:49:10|743.11|739.11|743.15|739.15|743.19|739.19|743.02|739.02|12
1622170160000|2021-05-28 02:49:20|743.11|739.11|742.85|738.85|743.11|739.11|742.84|738.84|11
1622170170000|2021-05-28 02:49:30|742.84|738.84|743.11|739.11|743.11|739.11|742.84|738.84|15
1622170180000|2021-05-28 02:49:40|743.13|739.13|743.4|739.4|743.4|739.4|743.04|739.04|9
1622170190000|2021-05-28 02:49:50|743.35|739.35|743.15|739.15|743.42|739.42|743.15|739.15|15
1622170200000|2021-05-28 02:50:00|743.21|739.21|743.46|739.46|743.46|739.46|743.21|739.21|8
1622170210000|2021-05-28 02:50:10|743.45|739.45|743.46|739.46|743.46|739.46|743.26|739.26|5
1622170220000|2021-05-28 02:50:20|743.26|739.26|743.66|739.66|743.66|739.66|743.26|739.26|5
1622170230000|2021-05-28 02:50:30|743.82|739.82|743.78|739.78|744.18|740.18|743.65|739.65|9
1622170240000|2021-05-28 02:50:40|743.96|739.96|743.85|739.85|743.96|739.96|743.85|739.85|4
1622170250000|2021-05-28 02:50:50|743.82|739.82|743.7|739.7|743.82|739.82|743.67|739.67|5
1622170260000|2021-05-28 02:51:00|743.62|739.62|743.14|739.14|743.68|739.68|743.03|739.03|20
1622170270000|2021-05-28 02:51:10|743.15|739.15|742.67|738.67|743.23|739.23|742.67|738.67|10
1622170280000|2021-05-28 02:51:20|742.65|738.65|742.28|738.28|742.65|738.65|742.28|738.28|5
1622170290000|2021-05-28 02:51:30|742.26|738.26|741.97|737.97|742.26|738.26|741.87|737.87|11
1622170300000|2021-05-28 02:51:40|741.99|737.99|741.22|737.22|741.99|737.99|741.17|737.17|20
1622170310000|2021-05-28 02:51:50|741.25|737.25|741.39|737.39|741.45|737.45|741.25|737.25|6
1622170320000|2021-05-28 02:52:00|741.4|737.4|741.2|737.2|741.41|737.41|741.2|737.2|12
1622170330000|2021-05-28 02:52:10|741.24|737.24|741.59|737.59|741.59|737.59|741.24|737.24|11
1622170340000|2021-05-28 02:52:20|741.6|737.6|741.29|737.29|741.61|737.61|741.25|737.25|14
1622170350000|2021-05-28 02:52:30|741.31|737.31|741.18|737.18|741.36|737.36|741.18|737.18|11
1622170360000|2021-05-28 02:52:40|741.19|737.19|741.49|737.49|741.49|737.49|741.19|737.19|11
1622170370000|2021-05-28 02:52:50|741.5|737.5|741.74|737.74|741.77|737.77|741.41|737.41|14
1622170380000|2021-05-28 02:53:00|741.76|737.76|741.63|737.63|741.76|737.76|741.62|737.62|3
1622170390000|2021-05-28 02:53:10|741.68|737.68|741.83|737.83|741.92|737.92|741.68|737.68|17
1622170400000|2021-05-28 02:53:20|741.96|737.96|742.8|738.8|742.8|738.8|741.83|737.83|9
1622170410000|2021-05-28 02:53:30|743.54|739.54|743.68|739.68|743.69|739.69|743.54|739.54|4
1622170420000|2021-05-28 02:53:40|743.95|739.95|744.28|740.28|744.28|740.28|743.95|739.95|2
1622170430000|2021-05-28 02:53:50|744.26|740.26|744.26|740.26|744.26|740.26|744.26|740.26|1
1622170440000|2021-05-28 02:54:00|744.08|740.08|744.14|740.14|744.26|740.26|743.65|739.65|11
1622170450000|2021-05-28 02:54:10|744.59|740.59|744.74|740.74|744.75|740.75|744.5|740.5|8
1622170460000|2021-05-28 02:54:20|744.55|740.55|744.35|740.35|744.55|740.55|744.17|740.17|21
1622170470000|2021-05-28 02:54:30|744.36|740.36|744.55|740.55|744.55|740.55|744.33|740.33|10
1622170480000|2021-05-28 02:54:40|744.48|740.48|743.88|739.88|744.48|740.48|743.88|739.88|12
1622170490000|2021-05-28 02:54:50|743.85|739.85|743.78|739.78|744|740|743.66|739.66|23
1622170500000|2021-05-28 02:55:00|743.76|739.76|744.22|740.22|744.53|740.53|743.76|739.76|19
1622170510000|2021-05-28 02:55:10|744.56|740.56|745.02|741.02|745.02|741.02|744.56|740.56|11
1622170520000|2021-05-28 02:55:20|745.03|741.03|745.85|741.85|745.85|741.85|744.81|740.81|15
1622170530000|2021-05-28 02:55:30|745.94|741.94|746.01|742.01|746.04|742.04|745.94|741.94|8
1622170540000|2021-05-28 02:55:40|745.91|741.91|745.97|741.97|746.02|742.02|745.88|741.88|8
1622170550000|2021-05-28 02:55:50|745.98|741.98|745.7|741.7|745.98|741.98|745.67|741.67|9
1622170560000|2021-05-28 02:56:00|745.73|741.73|745.89|741.89|746|742|745.42|741.42|13
1622170570000|2021-05-28 02:56:10|745.9|741.9|745.89|741.89|746|742|745.89|741.89|11
1622170580000|2021-05-28 02:56:20|745.94|741.94|745.75|741.75|745.94|741.94|745.75|741.75|6
1622170590000|2021-05-28 02:56:30|745.73|741.73|745.84|741.84|745.85|741.85|745.67|741.67|16
1622170600000|2021-05-28 02:56:40|745.85|741.85|745.87|741.87|745.96|741.96|745.85|741.85|3
1622170610000|2021-05-28 02:56:50|745.69|741.69|745.67|741.67|745.71|741.71|745.67|741.67|5
1622170620000|2021-05-28 02:57:00|745.74|741.74|745.84|741.84|745.84|741.84|745.66|741.66|5
1622170630000|2021-05-28 02:57:10|745.95|741.95|745.96|741.96|745.96|741.96|745.95|741.95|2
1622170640000|2021-05-28 02:57:20|746.02|742.02|745.99|741.99|746.06|742.06|745.84|741.84|5
1622170650000|2021-05-28 02:57:30|745.95|741.95|746.04|742.04|746.06|742.06|745.84|741.84|7
1622170660000|2021-05-28 02:57:40|745.84|741.84|745.67|741.67|745.94|741.94|745.63|741.63|11
1622170670000|2021-05-28 02:57:50|745.73|741.73|746.87|742.87|746.87|742.87|745.54|741.54|14
1622170680000|2021-05-28 02:58:00|746.94|742.94|747.45|743.45|747.45|743.45|746.94|742.94|8
1622170690000|2021-05-28 02:58:10|747.57|743.57|747.47|743.47|747.57|743.57|747.45|743.45|10
1622170700000|2021-05-28 02:58:20|747.49|743.49|747.38|743.38|747.49|743.49|747.32|743.32|8
1622170710000|2021-05-28 02:58:30|747.43|743.43|747.71|743.71|747.73|743.73|747.28|743.28|14
1622170720000|2021-05-28 02:58:40|747.72|743.72|746.9|742.9|747.73|743.73|746.9|742.9|11
1622170730000|2021-05-28 02:58:50|746.91|742.91|746.68|742.68|746.91|742.91|746.27|742.27|17
1622170740000|2021-05-28 02:59:00|746.66|742.66|746.49|742.49|746.68|742.68|746.34|742.34|12
1622170750000|2021-05-28 02:59:10|746.5|742.5|745.67|741.67|746.5|742.5|745.65|741.65|16
1622170760000|2021-05-28 02:59:20|745.69|741.69|745.1|741.1|745.74|741.74|745.1|741.1|12
1622170770000|2021-05-28 02:59:30|745.21|741.21|745.64|741.64|745.64|741.64|745.21|741.21|15
1622170780000|2021-05-28 02:59:40|745.66|741.66|746.63|742.63|746.65|742.65|745.43|741.43|18
1622170790000|2021-05-28 02:59:50|746.65|742.65|746.68|742.68|746.87|742.87|746.57|742.57|10
1622170800000|2021-05-28 03:00:00|746.67|742.67|746.25|742.25|746.67|742.67|746.1|742.1|12
1622170810000|2021-05-28 03:00:10|746.26|742.26|746.28|742.28|746.4|742.4|746.06|742.06|16
1622170820000|2021-05-28 03:00:20|746.12|742.12|745.74|741.74|746.14|742.14|745.73|741.73|17
1622170830000|2021-05-28 03:00:30|745.7|741.7|744.22|740.22|745.7|741.7|744.2|740.2|22
1622170840000|2021-05-28 03:00:40|744.24|740.24|743.07|739.07|744.24|740.24|743|739|19
1622170850000|2021-05-28 03:00:50|743.08|739.08|742.71|738.71|743.29|739.29|742.49|738.49|8
1622170860000|2021-05-28 03:01:00|742.58|738.58|742.71|738.71|742.71|738.71|742.56|738.56|4
1622170870000|2021-05-28 03:01:10|742.57|738.57|742.71|738.71|742.71|738.71|742.57|738.57|7
1622170880000|2021-05-28 03:01:20|742.66|738.66|742.73|738.73|742.74|738.74|742.66|738.66|6
1622170890000|2021-05-28 03:01:30|742.48|738.48|742.52|738.52|742.54|738.54|742.48|738.48|8
1622170900000|2021-05-28 03:01:40|742.58|738.58|742.7|738.7|742.71|738.71|742.58|738.58|9
1622170910000|2021-05-28 03:01:50|742.66|738.66|742.87|738.87|742.87|738.87|742.66|738.66|9
1622170920000|2021-05-28 03:02:00|742.83|738.83|742.82|738.82|742.83|738.83|742.82|738.82|2
1622170930000|2021-05-28 03:02:10|742.87|738.87|742.95|738.95|743.26|739.26|742.87|738.87|4
1622170940000|2021-05-28 03:02:20|742.83|738.83|742.44|738.44|742.95|738.95|742.44|738.44|8
1622170950000|2021-05-28 03:02:30|742.53|738.53|742.37|738.37|742.71|738.71|742.37|738.37|10
1622170960000|2021-05-28 03:02:40|742.35|738.35|742.06|738.06|742.36|738.36|741.94|737.94|21
1622170970000|2021-05-28 03:02:50|742.08|738.08|742.04|738.04|742.23|738.23|741.97|737.97|15
1622170980000|2021-05-28 03:03:00|742.03|738.03|742.68|738.68|742.68|738.68|741.91|737.91|18
1622170990000|2021-05-28 03:03:10|742.7|738.7|742.5|738.5|742.7|738.7|742.5|738.5|2
1622171010000|2021-05-28 03:03:30|742.63|738.63|742.55|738.55|742.63|738.63|741.91|737.91|5
1622171020000|2021-05-28 03:03:40|742.31|738.31|742.67|738.67|742.67|738.67|742.31|738.31|2
1622171030000|2021-05-28 03:03:50|742.68|738.68|743.1|739.1|743.44|739.44|742.68|738.68|11
1622171040000|2021-05-28 03:04:00|743.3|739.3|743.1|739.1|743.3|739.3|743.1|739.1|3
1622171050000|2021-05-28 03:04:10|743.3|739.3|743.1|739.1|743.71|739.71|743.1|739.1|8
1622171060000|2021-05-28 03:04:20|743.48|739.48|743.37|739.37|743.48|739.48|743.1|739.1|3
1622171070000|2021-05-28 03:04:30|743.38|739.38|743.1|739.1|743.38|739.38|743.1|739.1|4
1622171080000|2021-05-28 03:04:40|743.38|739.38|743.95|739.95|743.95|739.95|743.1|739.1|10
1622171090000|2021-05-28 03:04:50|744.5|740.5|744.5|740.5|744.5|740.5|744.5|740.5|1
1622171100000|2021-05-28 03:05:00|744.57|740.57|744.06|740.06|744.57|740.57|744.02|740.02|11
1622171110000|2021-05-28 03:05:10|743.82|739.82|743.7|739.7|743.82|739.82|743.59|739.59|17
1622171120000|2021-05-28 03:05:20|743.68|739.68|743.5|739.5|743.68|739.68|743.5|739.5|11
1622171130000|2021-05-28 03:05:30|743.54|739.54|743.85|739.85|743.9|739.9|743.54|739.54|17
1622171140000|2021-05-28 03:05:40|743.84|739.84|744.14|740.14|744.15|740.15|743.84|739.84|9
1622171150000|2021-05-28 03:05:50|744.15|740.15|744.5|740.5|744.55|740.55|744.15|740.15|14
1622171160000|2021-05-28 03:06:00|744.69|740.69|744.71|740.71|744.84|740.84|744.51|740.51|14
1622171170000|2021-05-28 03:06:10|744.68|740.68|743.85|739.85|744.68|740.68|743.85|739.85|13
1622171180000|2021-05-28 03:06:20|743.87|739.87|743.57|739.57|743.87|739.87|743.53|739.53|12
1622171190000|2021-05-28 03:06:30|743.46|739.46|743.45|739.45|743.52|739.52|743.34|739.34|9
1622171200000|2021-05-28 03:06:40|743.44|739.44|743.68|739.68|743.69|739.69|743.44|739.44|4
1622171210000|2021-05-28 03:06:50|743.8|739.8|744.35|740.35|744.35|740.35|743.68|739.68|23
1622171220000|2021-05-28 03:07:00|743.92|739.92|743.98|739.98|745.07|741.07|743.92|739.92|10
1622171230000|2021-05-28 03:07:10|743.97|739.97|743.92|739.92|744.17|740.17|743.92|739.92|7
1622171240000|2021-05-28 03:07:20|743.75|739.75|743.64|739.64|743.77|739.77|743.6|739.6|20
1622171250000|2021-05-28 03:07:30|743.63|739.63|743.31|739.31|743.63|739.63|743.31|739.31|13
1622171260000|2021-05-28 03:07:40|743.64|739.64|743.3|739.3|743.76|739.76|743.3|739.3|10
1622171270000|2021-05-28 03:07:50|743.29|739.29|743.55|739.55|744.31|740.31|743.16|739.16|20
1622171280000|2021-05-28 03:08:00|743.37|739.37|743.96|739.96|743.97|739.97|743.37|739.37|18
1622171290000|2021-05-28 03:08:10|743.98|739.98|743.19|739.19|743.98|739.98|743.03|739.03|18
1622171300000|2021-05-28 03:08:20|743.06|739.06|742.61|738.61|743.09|739.09|742.61|738.61|18
1622171310000|2021-05-28 03:08:30|742.59|738.59|742.29|738.29|742.61|738.61|742.16|738.16|13
1622171320000|2021-05-28 03:08:40|742.28|738.28|741.07|737.07|742.31|738.31|741.07|737.07|20
1622171330000|2021-05-28 03:08:50|741.32|737.32|741|737|741.34|737.34|740.94|736.94|8
1622171340000|2021-05-28 03:09:00|741.06|737.06|740.6|736.6|741.3|737.3|740.6|736.6|16
1622171350000|2021-05-28 03:09:10|740.64|736.64|740.94|736.94|741|737|740.64|736.64|14
1622171360000|2021-05-28 03:09:20|741.1|737.1|741.11|737.11|741.37|737.37|741.03|737.03|10
1622171370000|2021-05-28 03:09:30|741.08|737.08|741.21|737.21|741.36|737.36|741.07|737.07|18
1622171380000|2021-05-28 03:09:40|741.37|737.37|741.41|737.41|741.58|737.58|741.36|737.36|12
1622171390000|2021-05-28 03:09:50|741.45|737.45|741.45|737.45|741.68|737.68|741.45|737.45|11
1622171400000|2021-05-28 03:10:00|741.57|737.57|741.45|737.45|741.85|737.85|741.45|737.45|21
1622171410000|2021-05-28 03:10:10|741.42|737.42|741.36|737.36|741.42|737.42|741.33|737.33|10
1622171420000|2021-05-28 03:10:20|741.38|737.38|741.05|737.05|741.38|737.38|741.05|737.05|8
1622171430000|2021-05-28 03:10:30|741.1|737.1|741.25|737.25|741.25|737.25|740.8|736.8|16
1622171440000|2021-05-28 03:10:40|741.29|737.29|741.23|737.23|741.52|737.52|741.23|737.23|14
1622171450000|2021-05-28 03:10:50|741.22|737.22|741|737|741.22|737.22|740.99|736.99|10
1622171460000|2021-05-28 03:11:00|740.99|736.99|741.02|737.02|741.05|737.05|740.97|736.97|6
1622171470000|2021-05-28 03:11:10|741.05|737.05|741.05|737.05|741.05|737.05|741.05|737.05|1
1622171480000|2021-05-28 03:11:20|741.06|737.06|741.4|737.4|741.45|737.45|741.06|737.06|11
1622171490000|2021-05-28 03:11:30|741.37|737.37|741.15|737.15|741.44|737.44|741.06|737.06|10
1622171500000|2021-05-28 03:11:40|741|737|740.71|736.71|741.16|737.16|740.6|736.6|13
1622171510000|2021-05-28 03:11:50|740.81|736.81|740.58|736.58|740.81|736.81|740.58|736.58|10
1622171520000|2021-05-28 03:12:00|740.55|736.55|741.16|737.16|741.24|737.24|740.55|736.55|16
1622171530000|2021-05-28 03:12:10|741|737|742.01|738.01|742.14|738.14|741|737|23
1622171540000|2021-05-28 03:12:20|741.98|737.98|741.4|737.4|742|738|741.39|737.39|15
1622171550000|2021-05-28 03:12:30|741.39|737.39|741.91|737.91|741.91|737.91|741.36|737.36|14
1622171560000|2021-05-28 03:12:40|741.95|737.95|741.52|737.52|742.05|738.05|741.45|737.45|16
1622171570000|2021-05-28 03:12:50|741.51|737.51|741.28|737.28|741.51|737.51|741.28|737.28|6
1622171580000|2021-05-28 03:13:00|741.29|737.29|740.76|736.76|741.31|737.31|740.76|736.76|13
1622171590000|2021-05-28 03:13:10|740.68|736.68|740.74|736.74|740.74|736.74|740.68|736.68|5
1622171600000|2021-05-28 03:13:20|740.56|736.56|739.91|735.91|740.57|736.57|739.91|735.91|17
1622171610000|2021-05-28 03:13:30|739.94|735.94|739.86|735.86|739.94|735.94|739.77|735.77|14
1622171620000|2021-05-28 03:13:40|739.77|735.77|739.38|735.38|739.79|735.79|739.3|735.3|21
1622171630000|2021-05-28 03:13:50|739.29|735.29|739.31|735.31|739.5|735.5|739.29|735.29|7
1622171640000|2021-05-28 03:14:00|739.32|735.32|739.65|735.65|739.65|735.65|739.29|735.29|21
1622171650000|2021-05-28 03:14:10|739.7|735.7|739.62|735.62|739.82|735.82|739.54|735.54|13
1622171660000|2021-05-28 03:14:20|739.5|735.5|739.65|735.65|739.66|735.66|739.5|735.5|5
1622171670000|2021-05-28 03:14:30|739.75|735.75|740.46|736.46|740.52|736.52|739.5|735.5|16
1622171680000|2021-05-28 03:14:40|740.28|736.28|740.23|736.23|740.28|736.28|739.88|735.88|11
1622171690000|2021-05-28 03:14:50|740.22|736.22|740.64|736.64|740.64|736.64|739.72|735.72|12
1622171700000|2021-05-28 03:15:00|740.84|736.84|740.48|736.48|740.94|736.94|740.48|736.48|18
1622171710000|2021-05-28 03:15:10|740.46|736.46|740.14|736.14|740.46|736.46|740.02|736.02|10
1622171720000|2021-05-28 03:15:20|740.02|736.02|739.79|735.79|740.02|736.02|739.76|735.76|14
1622171730000|2021-05-28 03:15:30|739.64|735.64|739.82|735.82|739.82|735.82|739.5|735.5|13
1622171740000|2021-05-28 03:15:40|739.69|735.69|739.82|735.82|739.82|735.82|739.44|735.44|6
1622171750000|2021-05-28 03:15:50|739.11|735.11|737.1|733.1|739.11|735.11|737.1|733.1|20
1622171760000|2021-05-28 03:16:00|737.14|733.14|737.34|733.34|737.35|733.35|737.11|733.11|11
1622171770000|2021-05-28 03:16:10|737.17|733.17|735.7|731.7|737.23|733.23|735.62|731.62|22
1622171780000|2021-05-28 03:16:20|735.71|731.71|735.72|731.72|735.72|731.72|735.6|731.6|16
1622171790000|2021-05-28 03:16:30|735.81|731.81|735.76|731.76|735.81|731.81|735.75|731.75|7
1622171800000|2021-05-28 03:16:40|735.77|731.77|735.73|731.73|735.97|731.97|735.72|731.72|13
1622171810000|2021-05-28 03:16:50|735.72|731.72|735.34|731.34|735.72|731.72|735.16|731.16|15
1622171820000|2021-05-28 03:17:00|735.22|731.22|735.85|731.85|735.86|731.86|735.22|731.22|17
1622171830000|2021-05-28 03:17:10|735.98|731.98|735.9|731.9|736.11|732.11|735.9|731.9|17
1622171840000|2021-05-28 03:17:20|736.14|732.14|735.9|731.9|736.19|732.19|735.9|731.9|13
1622171850000|2021-05-28 03:17:30|736.22|732.22|735.9|731.9|736.22|732.22|735.9|731.9|5
1622171860000|2021-05-28 03:17:40|736.37|732.37|736.69|732.69|736.81|732.81|736.37|732.37|5
1622171870000|2021-05-28 03:17:50|736.46|732.46|735.98|731.98|736.46|732.46|735.91|731.91|17
1622171880000|2021-05-28 03:18:00|736.03|732.03|736.28|732.28|736.28|732.28|735.96|731.96|15
1622171890000|2021-05-28 03:18:10|736.29|732.29|737.36|733.36|737.36|733.36|736.16|732.16|12
1622171900000|2021-05-28 03:18:20|737.47|733.47|738.15|734.15|738.15|734.15|736.53|732.53|13
1622171910000|2021-05-28 03:18:30|737.96|733.96|737.87|733.87|737.96|733.96|737.87|733.87|2
1622171920000|2021-05-28 03:18:40|737.91|733.91|737.1|733.1|737.96|733.96|737.1|733.1|13
1622171930000|2021-05-28 03:18:50|737.07|733.07|737.27|733.27|737.36|733.36|737.04|733.04|21
1622171940000|2021-05-28 03:19:00|737.26|733.26|737.95|733.95|737.95|733.95|736.96|732.96|23
1622171950000|2021-05-28 03:19:10|737.97|733.97|738.44|734.44|738.69|734.69|737.53|733.53|22
1622171960000|2021-05-28 03:19:20|738.25|734.25|738.06|734.06|738.26|734.26|738.04|734.04|18
1622171970000|2021-05-28 03:19:30|738.04|734.04|738.32|734.32|738.59|734.59|738.04|734.04|16
1622171980000|2021-05-28 03:19:40|738.3|734.3|738.8|734.8|738.83|734.83|738.17|734.17|18
1622171990000|2021-05-28 03:19:50|738.47|734.47|740.64|736.64|740.64|736.64|738.26|734.26|16
1622172000000|2021-05-28 03:20:00|740.57|736.57|739.06|735.06|740.61|736.61|739.04|735.04|13
1622172010000|2021-05-28 03:20:10|738.96|734.96|738.61|734.61|738.96|734.96|738.61|734.61|25
1622172020000|2021-05-28 03:20:20|738.64|734.64|738.37|734.37|738.64|734.64|738.37|734.37|8
1622172030000|2021-05-28 03:20:30|738.31|734.31|737.6|733.6|738.31|734.31|737.6|733.6|21
1622172040000|2021-05-28 03:20:40|737.61|733.61|737.66|733.66|737.66|733.66|737.49|733.49|5
1622172050000|2021-05-28 03:20:50|737.56|733.56|737.56|733.56|737.56|733.56|737.52|733.52|3
1622172060000|2021-05-28 03:21:00|737.45|733.45|736.95|732.95|737.56|733.56|736.78|732.78|14
1622172070000|2021-05-28 03:21:10|736.94|732.94|737.04|733.04|737.15|733.15|736.81|732.81|16
1622172080000|2021-05-28 03:21:20|737.14|733.14|737.3|733.3|737.46|733.46|737.04|733.04|19
1622172090000|2021-05-28 03:21:30|737.02|733.02|736.83|732.83|737.07|733.07|736.83|732.83|18
1622172100000|2021-05-28 03:21:40|736.94|732.94|736.85|732.85|736.94|732.94|736.8|732.8|9
1622172110000|2021-05-28 03:21:50|736.86|732.86|737.05|733.05|737.05|733.05|736.71|732.71|8
1622172120000|2021-05-28 03:22:00|737.48|733.48|737.19|733.19|737.48|733.48|737.05|733.05|6
1622172130000|2021-05-28 03:22:10|737.18|733.18|737.57|733.57|737.67|733.67|737.18|733.18|10
1622172140000|2021-05-28 03:22:20|737.51|733.51|737.63|733.63|737.71|733.71|737.45|733.45|13
1622172150000|2021-05-28 03:22:30|737.65|733.65|737.9|733.9|738.05|734.05|737.45|733.45|24
1622172160000|2021-05-28 03:22:40|737.98|733.98|737.76|733.76|737.98|733.98|737.73|733.73|12
1622172170000|2021-05-28 03:22:50|737.8|733.8|737.43|733.43|737.83|733.83|737.35|733.35|19
1622172180000|2021-05-28 03:23:00|737.19|733.19|736.78|732.78|737.22|733.22|736.73|732.73|24
1622172190000|2021-05-28 03:23:10|736.8|732.8|737.2|733.2|737.2|733.2|736.8|732.8|13
1622172200000|2021-05-28 03:23:20|737.21|733.21|737.25|733.25|737.41|733.41|737.2|733.2|4
1622172210000|2021-05-28 03:23:30|737.69|733.69|737.35|733.35|737.72|733.72|737.34|733.34|13
1622172220000|2021-05-28 03:23:40|737.41|733.41|737.23|733.23|737.62|733.62|737.23|733.23|22
1622172230000|2021-05-28 03:23:50|737.22|733.22|736.95|732.95|737.23|733.23|736.95|732.95|13
1622172240000|2021-05-28 03:24:00|736.93|732.93|737.11|733.11|737.13|733.13|736.93|732.93|12
1622172250000|2021-05-28 03:24:10|737.04|733.04|736.88|732.88|737.04|733.04|736.86|732.86|17
1622172260000|2021-05-28 03:24:20|736.87|732.87|736.13|732.13|736.87|732.87|736.13|732.13|17
1622172270000|2021-05-28 03:24:30|736.06|732.06|735.79|731.79|736.06|732.06|735.65|731.65|13
1622172280000|2021-05-28 03:24:40|735.69|731.69|734.76|730.76|735.79|731.79|734.73|730.73|18
1622172290000|2021-05-28 03:24:50|734.77|730.77|734.37|730.37|734.77|730.77|734.36|730.36|10
1622172300000|2021-05-28 03:25:00|734.36|730.36|734.4|730.4|734.56|730.56|734.36|730.36|18
1622172310000|2021-05-28 03:25:10|734.47|730.47|734.53|730.53|734.76|730.76|734.37|730.37|21
1622172320000|2021-05-28 03:25:20|734.51|730.51|734.67|730.67|734.75|730.75|734.38|730.38|18
1622172330000|2021-05-28 03:25:30|734.56|730.56|734.48|730.48|734.64|730.64|734.48|730.48|10
1622172340000|2021-05-28 03:25:40|734.47|730.47|734.6|730.6|734.62|730.62|734.25|730.25|16
1622172350000|2021-05-28 03:25:50|734.61|730.61|734.67|730.67|734.67|730.67|734.55|730.55|14
1622172360000|2021-05-28 03:26:00|734.69|730.69|734.64|730.64|734.78|730.78|734.61|730.61|20
1622172370000|2021-05-28 03:26:10|734.65|730.65|734.65|730.65|735.83|731.83|734.65|730.65|8
1622172390000|2021-05-28 03:26:30|735.34|731.34|735.34|731.34|735.34|731.34|735.34|731.34|1
1622172400000|2021-05-28 03:26:40|736.11|732.11|735.91|731.91|736.21|732.21|735.88|731.88|5
1622172410000|2021-05-28 03:26:50|735.88|731.88|735.38|731.38|735.88|731.88|735.27|731.27|15
1622172420000|2021-05-28 03:27:00|735.28|731.28|735.48|731.48|735.51|731.51|735.16|731.16|13
1622172430000|2021-05-28 03:27:10|735.47|731.47|735.37|731.37|735.48|731.48|735.37|731.37|7
1622172440000|2021-05-28 03:27:20|735.36|731.36|735.15|731.15|735.36|731.36|735|731|23
1622172450000|2021-05-28 03:27:30|735.18|731.18|735.74|731.74|735.86|731.86|735.18|731.18|19
1622172460000|2021-05-28 03:27:40|736.21|732.21|736.45|732.45|736.66|732.66|736.21|732.21|7
1622172470000|2021-05-28 03:27:50|736.25|732.25|736.42|732.42|736.42|732.42|736.06|732.06|11
1622172480000|2021-05-28 03:28:00|736.13|732.13|735.85|731.85|736.13|732.13|735.77|731.77|3
1622172490000|2021-05-28 03:28:10|735.77|731.77|735.72|731.72|735.99|731.99|735.72|731.72|16
1622172500000|2021-05-28 03:28:20|735.65|731.65|736.08|732.08|736.08|732.08|735.65|731.65|20
1622172510000|2021-05-28 03:28:30|736|732|736.1|732.1|736.14|732.14|736|732|23
1622172520000|2021-05-28 03:28:40|736.18|732.18|735.93|731.93|736.19|732.19|735.93|731.93|21
1622172530000|2021-05-28 03:28:50|735.9|731.9|735.56|731.56|735.9|731.9|735.42|731.42|16
1622172540000|2021-05-28 03:29:00|735.43|731.43|735.19|731.19|735.43|731.43|735.19|731.19|10
1622172550000|2021-05-28 03:29:10|735.22|731.22|735.01|731.01|735.23|731.23|734.98|730.98|13
1622172560000|2021-05-28 03:29:20|735|731|735.51|731.51|735.51|731.51|734.85|730.85|20
1622172570000|2021-05-28 03:29:30|735.61|731.61|735.26|731.26|735.62|731.62|735.25|731.25|19
1622172580000|2021-05-28 03:29:40|735.25|731.25|735.57|731.57|735.62|731.62|735.24|731.24|15
1622172590000|2021-05-28 03:29:50|735.61|731.61|735.47|731.47|735.62|731.62|735.47|731.47|9
1622172600000|2021-05-28 03:30:00|735.37|731.37|734.77|730.77|735.37|731.37|734.77|730.77|14
1622172610000|2021-05-28 03:30:10|734.75|730.75|734.79|730.79|734.83|730.83|734.58|730.58|10
1622172620000|2021-05-28 03:30:20|734.81|730.81|734.73|730.73|734.82|730.82|734.73|730.73|17
1622172630000|2021-05-28 03:30:30|734.74|730.74|734.8|730.8|734.85|730.85|734.67|730.67|13
1622172640000|2021-05-28 03:30:40|734.81|730.81|734.82|730.82|734.89|730.89|734.81|730.81|14
1622172650000|2021-05-28 03:30:50|734.83|730.83|734.53|730.53|734.83|730.83|734.52|730.52|12
1622172660000|2021-05-28 03:31:00|734.52|730.52|734.62|730.62|734.63|730.63|734.36|730.36|9
1622172670000|2021-05-28 03:31:10|734.61|730.61|734.83|730.83|734.83|730.83|734.58|730.58|11
1622172680000|2021-05-28 03:31:20|734.89|730.89|735.33|731.33|735.44|731.44|734.73|730.73|18
1622172690000|2021-05-28 03:31:30|735.5|731.5|736.06|732.06|736.09|732.09|735.5|731.5|7
1622172700000|2021-05-28 03:31:40|736.11|732.11|736.64|732.64|736.64|732.64|735.85|731.85|6
1622172710000|2021-05-28 03:31:50|736.92|732.92|736.62|732.62|736.97|732.97|736.62|732.62|6
1622172720000|2021-05-28 03:32:00|737.2|733.2|739.14|735.14|739.3|735.3|737.2|733.2|10
1622172730000|2021-05-28 03:32:10|739.16|735.16|738.59|734.59|739.24|735.24|738.19|734.19|23
1622172740000|2021-05-28 03:32:20|738.53|734.53|738.29|734.29|738.56|734.56|737.37|733.37|29
1622172750000|2021-05-28 03:32:30|738.3|734.3|738.2|734.2|738.36|734.36|738.04|734.04|13
1622172760000|2021-05-28 03:32:40|738.18|734.18|738.17|734.17|738.41|734.41|738.17|734.17|15
1622172770000|2021-05-28 03:32:50|738.18|734.18|738.23|734.23|738.28|734.28|738.18|734.18|8
1622172780000|2021-05-28 03:33:00|738.24|734.24|737.88|733.88|738.24|734.24|737.87|733.87|17
1622172790000|2021-05-28 03:33:10|737.82|733.82|737.25|733.25|737.82|733.82|737.21|733.21|24
1622172800000|2021-05-28 03:33:20|737.31|733.31|737.03|733.03|737.32|733.32|737.03|733.03|20
1622172810000|2021-05-28 03:33:30|737.02|733.02|737.61|733.61|737.61|733.61|736.99|732.99|17
1622172820000|2021-05-28 03:33:40|737.63|733.63|738.36|734.36|738.36|734.36|737.63|733.63|18
1622172830000|2021-05-28 03:33:50|738.37|734.37|738.76|734.76|738.82|734.82|738.05|734.05|16
1622172840000|2021-05-28 03:34:00|739.2|735.2|738.91|734.91|739.25|735.25|738.85|734.85|5
1622172850000|2021-05-28 03:34:10|739.03|735.03|739.6|735.6|739.6|735.6|739.03|735.03|4
1622172860000|2021-05-28 03:34:20|739.62|735.62|739.62|735.62|739.62|735.62|739.62|735.62|1
1622172880000|2021-05-28 03:34:40|739.72|735.72|739.62|735.62|739.84|735.84|739.62|735.62|7
1622172890000|2021-05-28 03:34:50|739.91|735.91|739.62|735.62|739.91|735.91|739.62|735.62|2
1622172900000|2021-05-28 03:35:00|740.44|736.44|740.31|736.31|740.44|736.44|740.29|736.29|9
1622172910000|2021-05-28 03:35:10|740.32|736.32|740.44|736.44|740.49|736.49|740.32|736.32|11
1622172920000|2021-05-28 03:35:20|740.34|736.34|740.11|736.11|740.38|736.38|740.11|736.11|6
1622172930000|2021-05-28 03:35:30|740.93|736.93|741.04|737.04|741.11|737.11|740.82|736.82|17
1622172940000|2021-05-28 03:35:40|741.03|737.03|741.07|737.07|741.14|737.14|740.91|736.91|19
1622172950000|2021-05-28 03:35:50|741.05|737.05|740.52|736.52|741.05|737.05|740.52|736.52|22
1622172960000|2021-05-28 03:36:00|740.57|736.57|740.99|736.99|740.99|736.99|740.57|736.57|17
1622172970000|2021-05-28 03:36:10|741.06|737.06|741.57|737.57|741.57|737.57|741.06|737.06|7
1622172980000|2021-05-28 03:36:20|741.86|737.86|741.96|737.96|741.96|737.96|741.86|737.86|2
1622172990000|2021-05-28 03:36:30|742.05|738.05|742.56|738.56|742.73|738.73|740.97|736.97|14
1622173000000|2021-05-28 03:36:40|742.73|738.73|742.3|738.3|742.73|738.73|742.28|738.28|17
1622173010000|2021-05-28 03:36:50|742.38|738.38|742.5|738.5|742.5|738.5|742.3|738.3|12
1622173020000|2021-05-28 03:37:00|742.49|738.49|742.49|738.49|742.51|738.51|742.3|738.3|5
1622173030000|2021-05-28 03:37:10|742.89|738.89|742.51|738.51|743.08|739.08|742.51|738.51|17
1622173040000|2021-05-28 03:37:20|742.54|738.54|742.22|738.22|742.54|738.54|742.22|738.22|10
1622173050000|2021-05-28 03:37:30|742.11|738.11|741.98|737.98|742.23|738.23|741.86|737.86|18
1622173060000|2021-05-28 03:37:40|741.9|737.9|742.22|738.22|742.22|738.22|741.9|737.9|13
1622173070000|2021-05-28 03:37:50|742.24|738.24|742.5|738.5|742.52|738.52|742.15|738.15|13
1622173080000|2021-05-28 03:38:00|742.52|738.52|741.9|737.9|742.52|738.52|741.9|737.9|13
1622173090000|2021-05-28 03:38:10|741.83|737.83|741.56|737.56|741.83|737.83|741.47|737.47|14
1622173100000|2021-05-28 03:38:20|741.59|737.59|741.86|737.86|741.86|737.86|741.59|737.59|10
1622173110000|2021-05-28 03:38:30|741.9|737.9|741.67|737.67|741.9|737.9|741.62|737.62|21
1622173120000|2021-05-28 03:38:40|741.77|737.77|741.67|737.67|741.77|737.77|741.28|737.28|19
1622173130000|2021-05-28 03:38:50|741.7|737.7|741|737|741.7|737.7|741|737|13
1622173140000|2021-05-28 03:39:00|741.19|737.19|741.19|737.19|741.29|737.29|741.03|737.03|13
1622173150000|2021-05-28 03:39:10|740.87|736.87|741.19|737.19|741.19|737.19|740.71|736.71|11
1622173160000|2021-05-28 03:39:20|739.87|735.87|738.99|734.99|739.93|735.93|738.82|734.82|16
1622173170000|2021-05-28 03:39:30|739.4|735.4|739.27|735.27|739.61|735.61|739.13|735.13|31
1622173180000|2021-05-28 03:39:40|739.29|735.29|740.01|736.01|740.06|736.06|739.29|735.29|26
1622173190000|2021-05-28 03:39:50|739.93|735.93|739.8|735.8|740.03|736.03|739.72|735.72|17
1622173200000|2021-05-28 03:40:00|739.81|735.81|741.18|737.18|741.18|737.18|739.81|735.81|30
1622173210000|2021-05-28 03:40:10|740.63|736.63|741.94|737.94|741.97|737.97|740.63|736.63|16
1622173220000|2021-05-28 03:40:20|741.95|737.95|741.97|737.97|742.01|738.01|741.87|737.87|19
1622173230000|2021-05-28 03:40:30|741.99|737.99|741.9|737.9|742.2|738.2|741.9|737.9|26
1622173240000|2021-05-28 03:40:40|741.89|737.89|742.18|738.18|742.18|738.18|741.7|737.7|23
1622173250000|2021-05-28 03:40:50|742.23|738.23|742.08|738.08|742.24|738.24|741.98|737.98|23
1622173260000|2021-05-28 03:41:00|742.09|738.09|741.94|737.94|742.16|738.16|741.93|737.93|21
1622173270000|2021-05-28 03:41:10|741.99|737.99|741.72|737.72|742|738|741.71|737.71|19
1622173280000|2021-05-28 03:41:20|741.73|737.73|741.42|737.42|741.81|737.81|741.41|737.41|25
1622173290000|2021-05-28 03:41:30|741.32|737.32|740.93|736.93|741.32|737.32|740.93|736.93|19
1622173300000|2021-05-28 03:41:40|740.94|736.94|741.2|737.2|741.24|737.24|740.94|736.94|12
1622173310000|2021-05-28 03:41:50|741.13|737.13|741.27|737.27|741.27|737.27|740.99|736.99|12
1622173320000|2021-05-28 03:42:00|741.39|737.39|741|737|741.39|737.39|740.94|736.94|20
1622173330000|2021-05-28 03:42:10|740.97|736.97|740.73|736.73|740.97|736.97|740.71|736.71|18
1622173340000|2021-05-28 03:42:20|740.69|736.69|740.6|736.6|740.73|736.73|740.59|736.59|10
1622173350000|2021-05-28 03:42:30|740.61|736.61|740.37|736.37|740.63|736.63|740.37|736.37|11
1622173360000|2021-05-28 03:42:40|740.32|736.32|740.28|736.28|740.65|736.65|740.16|736.16|23
1622173370000|2021-05-28 03:42:50|740.3|736.3|739.72|735.72|740.3|736.3|739.72|735.72|24
1622173380000|2021-05-28 03:43:00|739.71|735.71|740.32|736.32|740.32|736.32|739.57|735.57|21
1622173390000|2021-05-28 03:43:10|740.34|736.34|740.5|736.5|741.15|737.15|740.34|736.34|18
1622173400000|2021-05-28 03:43:20|740.43|736.43|740.66|736.66|740.66|736.66|740.43|736.43|8
1622173410000|2021-05-28 03:43:30|740.91|736.91|740.88|736.88|741.08|737.08|740.81|736.81|17
1622173420000|2021-05-28 03:43:40|740.92|736.92|740.59|736.59|740.93|736.93|740.54|736.54|13
1622173430000|2021-05-28 03:43:50|740.51|736.51|740.52|736.52|740.55|736.55|740.34|736.34|23
1622173440000|2021-05-28 03:44:00|740.49|736.49|740.39|736.39|740.5|736.5|740.39|736.39|7
1622173450000|2021-05-28 03:44:10|740.4|736.4|740.81|736.81|741.12|737.12|740.4|736.4|16
1622173460000|2021-05-28 03:44:20|741.24|737.24|741.33|737.33|741.33|737.33|741.22|737.22|16
1622173470000|2021-05-28 03:44:30|741.32|737.32|740.74|736.74|741.32|737.32|740.74|736.74|16
1622173480000|2021-05-28 03:44:40|740.73|736.73|740.73|736.73|740.75|736.75|740.68|736.68|13
1622173490000|2021-05-28 03:44:50|740.77|736.77|741.17|737.17|741.17|737.17|740.76|736.76|22
1622173500000|2021-05-28 03:45:00|741.13|737.13|741.04|737.04|741.31|737.31|741.04|737.04|12
1622173510000|2021-05-28 03:45:10|740.83|736.83|740.24|736.24|740.87|736.87|740.23|736.23|17
1622173520000|2021-05-28 03:45:20|740.23|736.23|740.33|736.33|740.38|736.38|740.09|736.09|22
1622173530000|2021-05-28 03:45:30|740.35|736.35|740.17|736.17|740.43|736.43|740.15|736.15|14
1622173540000|2021-05-28 03:45:40|740.18|736.18|740.67|736.67|740.67|736.67|740.18|736.18|12
1622173550000|2021-05-28 03:45:50|740.55|736.55|740.52|736.52|740.79|736.79|740.52|736.52|7
1622173560000|2021-05-28 03:46:00|740.51|736.51|740.81|736.81|740.82|736.82|740.51|736.51|8
1622173570000|2021-05-28 03:46:10|740.8|736.8|740.84|736.84|740.84|736.84|740.77|736.77|5
1622173580000|2021-05-28 03:46:20|740.86|736.86|739.58|735.58|740.86|736.86|739.58|735.58|19
1622173590000|2021-05-28 03:46:30|739.48|735.48|738.83|734.83|739.48|735.48|738.83|734.83|10
1622173600000|2021-05-28 03:46:40|738.86|734.86|738.8|734.8|738.99|734.99|738.79|734.79|20
1622173610000|2021-05-28 03:46:50|738.81|734.81|737.61|733.61|738.81|734.81|737.61|733.61|21
1622173620000|2021-05-28 03:47:00|737.55|733.55|737.55|733.55|737.6|733.6|737.55|733.55|11
1622173630000|2021-05-28 03:47:10|737.49|733.49|737.74|733.74|737.77|733.77|737.49|733.49|12
1622173640000|2021-05-28 03:47:20|737.75|733.75|737.98|733.98|738.1|734.1|737.75|733.75|19
1622173650000|2021-05-28 03:47:30|737.96|733.96|737.84|733.84|737.98|733.98|737.84|733.84|6
1622173660000|2021-05-28 03:47:40|737.81|733.81|737.57|733.57|737.87|733.87|737.55|733.55|16
1622173670000|2021-05-28 03:47:50|737.58|733.58|737.51|733.51|737.58|733.58|737.46|733.46|11
1622173680000|2021-05-28 03:48:00|737.53|733.53|737.21|733.21|737.82|733.82|737.2|733.2|26
1622173690000|2021-05-28 03:48:10|737.16|733.16|737.07|733.07|737.18|733.18|737.07|733.07|13
1622173700000|2021-05-28 03:48:20|737.05|733.05|737.11|733.11|737.11|733.11|736.85|732.85|14
1622173710000|2021-05-28 03:48:30|737.14|733.14|736.58|732.58|737.2|733.2|736.58|732.58|18
1622173720000|2021-05-28 03:48:40|736.42|732.42|736.77|732.77|736.77|732.77|736.41|732.41|11
1622173730000|2021-05-28 03:48:50|736.8|732.8|736.47|732.47|736.82|732.82|736.47|732.47|7
1622173740000|2021-05-28 03:49:00|736.5|732.5|737.05|733.05|737.07|733.07|736.45|732.45|23
1622173750000|2021-05-28 03:49:10|737.11|733.11|736.37|732.37|737.11|733.11|736.37|732.37|20
1622173760000|2021-05-28 03:49:20|736.36|732.36|736.34|732.34|736.37|732.37|736.31|732.31|7
1622173770000|2021-05-28 03:49:30|736.35|732.35|736.76|732.76|736.77|732.77|736.35|732.35|20
1622173780000|2021-05-28 03:49:40|736.77|732.77|736.95|732.95|737.01|733.01|736.74|732.74|13
1622173790000|2021-05-28 03:49:50|737.05|733.05|736.91|732.91|737.07|733.07|736.91|732.91|9
1622173800000|2021-05-28 03:50:00|736.85|732.85|736.57|732.57|736.91|732.91|736.5|732.5|16
1622173810000|2021-05-28 03:50:10|736.54|732.54|736.35|732.35|736.57|732.57|736.35|732.35|9
1622173820000|2021-05-28 03:50:20|736.33|732.33|736.47|732.47|736.53|732.53|736.27|732.27|10
1622173830000|2021-05-28 03:50:30|736.46|732.46|736.14|732.14|736.46|732.46|736.13|732.13|7
1622173840000|2021-05-28 03:50:40|736.17|732.17|736.23|732.23|736.49|732.49|736.16|732.16|27
1622173850000|2021-05-28 03:50:50|736.19|732.19|735.67|731.67|736.22|732.22|735.67|731.67|19
1622173860000|2021-05-28 03:51:00|735.68|731.68|735.56|731.56|735.68|731.68|735.45|731.45|7
1622173870000|2021-05-28 03:51:10|735.43|731.43|735.27|731.27|735.45|731.45|735.27|731.27|11
1622173880000|2021-05-28 03:51:20|735.08|731.08|734.9|730.9|735.08|731.08|734.9|730.9|4
1622173890000|2021-05-28 03:51:30|734.82|730.82|734.61|730.61|734.82|730.82|734.61|730.61|3
1622173900000|2021-05-28 03:51:40|734.64|730.64|735.3|731.3|735.34|731.34|734.64|730.64|14
1622173910000|2021-05-28 03:51:50|735.33|731.33|735.51|731.51|735.54|731.54|735.33|731.33|11
1622173920000|2021-05-28 03:52:00|735.46|731.46|735.38|731.38|735.46|731.46|735.36|731.36|7
1622173930000|2021-05-28 03:52:10|735.36|731.36|734.98|730.98|735.36|731.36|734.9|730.9|26
1622173940000|2021-05-28 03:52:20|734.97|730.97|734.75|730.75|734.97|730.97|734.75|730.75|6
1622173950000|2021-05-28 03:52:30|734.76|730.76|734.13|730.13|734.76|730.76|734.13|730.13|19
1622173960000|2021-05-28 03:52:40|734.19|730.19|734.73|730.73|734.73|730.73|734.19|730.19|14
1622173970000|2021-05-28 03:52:50|734.72|730.72|734.94|730.94|734.94|730.94|734.66|730.66|19
1622173980000|2021-05-28 03:53:00|734.99|730.99|735.26|731.26|735.75|731.75|734.99|730.99|20
1622173990000|2021-05-28 03:53:10|735.79|731.79|738.75|734.75|738.75|734.75|735.26|731.26|14
1622174000000|2021-05-28 03:53:20|738.59|734.59|738.13|734.13|738.59|734.59|738.13|734.13|8
1622174010000|2021-05-28 03:53:30|738.19|734.19|738.24|734.24|738.27|734.27|737.63|733.63|9
1622174020000|2021-05-28 03:53:40|738.25|734.25|738.4|734.4|738.65|734.65|737.86|733.86|26
1622174030000|2021-05-28 03:53:50|738.44|734.44|738.85|734.85|738.85|734.85|738.44|734.44|9
1622174040000|2021-05-28 03:54:00|738.74|734.74|738.26|734.26|738.74|734.74|738.14|734.14|22
1622174050000|2021-05-28 03:54:10|738.25|734.25|738.71|734.71|738.71|734.71|738.24|734.24|17
1622174060000|2021-05-28 03:54:20|738.73|734.73|738.94|734.94|738.96|734.96|738.7|734.7|12
1622174070000|2021-05-28 03:54:30|739|735|738.73|734.73|739.39|735.39|738.73|734.73|19
1622174080000|2021-05-28 03:54:40|739.04|735.04|739.05|735.05|739.05|735.05|739.04|735.04|2
1622174090000|2021-05-28 03:54:50|738.73|734.73|740.64|736.64|740.64|736.64|738.73|734.73|13
1622174100000|2021-05-28 03:55:00|740.73|736.73|739.64|735.64|740.73|736.73|739.64|735.64|19
1622174110000|2021-05-28 03:55:10|739.63|735.63|739.75|735.75|740.03|736.03|739.56|735.56|24
1622174120000|2021-05-28 03:55:20|739.68|735.68|739.78|735.78|740.12|736.12|739.66|735.66|19
1622174130000|2021-05-28 03:55:30|739.89|735.89|739.78|735.78|740.14|736.14|739.78|735.78|7
1622174140000|2021-05-28 03:55:40|740|736|739.78|735.78|740|736|739.78|735.78|10
1622174150000|2021-05-28 03:55:50|740.13|736.13|739.92|735.92|740.13|736.13|739.78|735.78|13
1622174160000|2021-05-28 03:56:00|739.85|735.85|739.78|735.78|739.95|735.95|739.78|735.78|7
1622174170000|2021-05-28 03:56:10|740.51|736.51|740.56|736.56|741.03|737.03|740.34|736.34|15
1622174180000|2021-05-28 03:56:20|740.92|736.92|741.72|737.72|741.73|737.73|740.8|736.8|12
1622174190000|2021-05-28 03:56:30|741.73|737.73|742.02|738.02|742.02|738.02|741.46|737.46|13
1622174200000|2021-05-28 03:56:40|742.15|738.15|742.69|738.69|742.7|738.7|742.15|738.15|17
1622174210000|2021-05-28 03:56:50|742.64|738.64|742.52|738.52|742.64|738.64|742.32|738.32|18
1622174220000|2021-05-28 03:57:00|742.53|738.53|742.78|738.78|742.81|738.81|742.53|738.53|15
1622174230000|2021-05-28 03:57:10|742.79|738.79|742.68|738.68|742.79|738.79|742.54|738.54|12
1622174240000|2021-05-28 03:57:20|742.63|738.63|743.05|739.05|743.29|739.29|742.56|738.56|20
1622174250000|2021-05-28 03:57:30|742.65|738.65|742.89|738.89|743.55|739.55|742.65|738.65|10
1622174260000|2021-05-28 03:57:40|743.23|739.23|743.54|739.54|743.54|739.54|743.22|739.22|8
1622174270000|2021-05-28 03:57:50|743.57|739.57|743.38|739.38|743.62|739.62|743.35|739.35|10
1622174280000|2021-05-28 03:58:00|743.35|739.35|742.39|738.39|743.35|739.35|742.39|738.39|26
1622174290000|2021-05-28 03:58:10|742.38|738.38|742.62|738.62|742.87|738.87|742.35|738.35|23
1622174300000|2021-05-28 03:58:20|742.63|738.63|742.93|738.93|743.05|739.05|742.63|738.63|9
1622174310000|2021-05-28 03:58:30|742.97|738.97|742.98|738.98|743.04|739.04|742.93|738.93|9
1622174320000|2021-05-28 03:58:40|743.02|739.02|742.93|738.93|743.09|739.09|742.93|738.93|13
1622174330000|2021-05-28 03:58:50|743.22|739.22|743.44|739.44|743.57|739.57|743.22|739.22|12
1622174340000|2021-05-28 03:59:00|743.72|739.72|744.53|740.53|744.53|740.53|743.72|739.72|22
1622174350000|2021-05-28 03:59:10|744.45|740.45|744.41|740.41|744.61|740.61|744.19|740.19|15
1622174360000|2021-05-28 03:59:20|744.42|740.42|745.23|741.23|745.23|741.23|744.42|740.42|22
1622174370000|2021-05-28 03:59:30|745.27|741.27|745.23|741.23|745.43|741.43|745.23|741.23|20
1622174380000|2021-05-28 03:59:40|745.21|741.21|744.75|740.75|745.21|741.21|744.71|740.71|27
1622174390000|2021-05-28 03:59:50|744.65|740.65|744.47|740.47|744.65|740.65|744.44|740.44|12
1622174400000|2021-05-28 04:00:00|744.42|740.42|742.83|738.83|744.42|740.42|742.83|738.83|15
1622174410000|2021-05-28 04:00:10|742.79|738.79|741.69|737.69|744.31|740.31|741.69|737.69|11
1622174420000|2021-05-28 04:00:20|741.6|737.6|740.97|736.97|741.75|737.75|740.97|736.97|27
1622174430000|2021-05-28 04:00:30|740.98|736.98|740.9|736.9|740.98|736.98|740.43|736.43|24
1622174440000|2021-05-28 04:00:40|741.18|737.18|741.32|737.32|741.32|737.32|741.1|737.1|14
1622174450000|2021-05-28 04:00:50|741.3|737.3|741.21|737.21|741.3|737.3|740.92|736.92|21
1622174460000|2021-05-28 04:01:00|741.19|737.19|740.77|736.77|741.2|737.2|740.77|736.77|20
1622174470000|2021-05-28 04:01:10|740.59|736.59|740.37|736.37|740.85|736.85|740.37|736.37|22
1622174480000|2021-05-28 04:01:20|740.38|736.38|740.13|736.13|740.5|736.5|739.93|735.93|14
1622174490000|2021-05-28 04:01:30|739.94|735.94|740.05|736.05|740.13|736.13|739.93|735.93|5
1622174500000|2021-05-28 04:01:40|740.13|736.13|740|736|740.13|736.13|739.78|735.78|10
1622174510000|2021-05-28 04:01:50|739.43|735.43|738.61|734.61|739.46|735.46|738.53|734.53|21
1622174520000|2021-05-28 04:02:00|738.6|734.6|739.12|735.12|739.12|735.12|738.04|734.04|28
1622174530000|2021-05-28 04:02:10|739|735|738.6|734.6|739|735|738.59|734.59|15
1622174540000|2021-05-28 04:02:20|738.59|734.59|738.52|734.52|738.59|734.59|738.52|734.52|3
1622174550000|2021-05-28 04:02:30|738.49|734.49|738.47|734.47|738.49|734.49|738.15|734.15|11
1622174560000|2021-05-28 04:02:40|738.37|734.37|737.78|733.78|738.37|734.37|737.78|733.78|20
1622174570000|2021-05-28 04:02:50|737.66|733.66|737.59|733.59|737.69|733.69|737.39|733.39|20
1622174580000|2021-05-28 04:03:00|737.53|733.53|737.47|733.47|737.6|733.6|737.46|733.46|17
1622174590000|2021-05-28 04:03:10|737.46|733.46|736.63|732.63|737.46|733.46|736.63|732.63|25
1622174600000|2021-05-28 04:03:20|736.61|732.61|736.51|732.51|736.63|732.63|736.3|732.3|23
1622174610000|2021-05-28 04:03:30|736.43|732.43|736.49|732.49|736.67|732.67|736.41|732.41|17
1622174620000|2021-05-28 04:03:40|736.48|732.48|737.42|733.42|737.42|733.42|736.36|732.36|20
1622174630000|2021-05-28 04:03:50|737.22|733.22|736.72|732.72|737.22|733.22|736.58|732.58|16
1622174640000|2021-05-28 04:04:00|736.84|732.84|736.36|732.36|736.84|732.84|736.36|732.36|5
1622174650000|2021-05-28 04:04:10|736.16|732.16|736.2|732.2|736.29|732.29|736.03|732.03|9
1622174660000|2021-05-28 04:04:20|736.18|732.18|735.79|731.79|736.18|732.18|735.79|731.79|6
1622174670000|2021-05-28 04:04:30|735.77|731.77|736.34|732.34|736.46|732.46|735.77|731.77|13
1622174680000|2021-05-28 04:04:40|736.46|732.46|737.03|733.03|737.18|733.18|736.46|732.46|6
1622174690000|2021-05-28 04:04:50|737.86|733.86|737.87|733.87|737.87|733.87|737.86|733.86|2
1622174700000|2021-05-28 04:05:00|738.05|734.05|738.31|734.31|738.82|734.82|738|734|21
1622174710000|2021-05-28 04:05:10|738.36|734.36|737.83|733.83|738.36|734.36|737.73|733.73|22
1622174720000|2021-05-28 04:05:20|737.82|733.82|738.18|734.18|738.18|734.18|737.73|733.73|23
1622174730000|2021-05-28 04:05:30|738.19|734.19|738.88|734.88|738.88|734.88|738.19|734.19|23
1622174740000|2021-05-28 04:05:40|738.83|734.83|738.79|734.79|738.88|734.88|738.76|734.76|9
1622174750000|2021-05-28 04:05:50|738.84|734.84|738.76|734.76|738.85|734.85|738.74|734.74|10
1622174760000|2021-05-28 04:06:00|738.56|734.56|737.99|733.99|738.64|734.64|737.99|733.99|25
1622174770000|2021-05-28 04:06:10|737.82|733.82|737.37|733.37|737.82|733.82|737.32|733.32|19
1622174780000|2021-05-28 04:06:20|737.39|733.39|737.08|733.08|737.41|733.41|737.08|733.08|9
1622174790000|2021-05-28 04:06:30|737.18|733.18|736.78|732.78|737.31|733.31|736.78|732.78|10
1622174800000|2021-05-28 04:06:40|736.69|732.69|736.83|732.83|736.92|732.92|736.69|732.69|13
1622174810000|2021-05-28 04:06:50|736.89|732.89|736.96|732.96|737.07|733.07|736.85|732.85|18
1622174820000|2021-05-28 04:07:00|736.91|732.91|737.43|733.43|737.43|733.43|736.9|732.9|21
1622174830000|2021-05-28 04:07:10|737.4|733.4|738.06|734.06|738.31|734.31|737.4|733.4|17
1622174840000|2021-05-28 04:07:20|738.32|734.32|738.22|734.22|738.52|734.52|738.18|734.18|15
1622174850000|2021-05-28 04:07:30|738.26|734.26|737.53|733.53|738.28|734.28|737.45|733.45|24
1622174860000|2021-05-28 04:07:40|737.56|733.56|737.69|733.69|737.72|733.72|737.5|733.5|23
1622174870000|2021-05-28 04:07:50|737.57|733.57|737.28|733.28|737.66|733.66|737.24|733.24|17
1622174880000|2021-05-28 04:08:00|737.31|733.31|736.32|732.32|737.31|733.31|736.32|732.32|12
1622174890000|2021-05-28 04:08:10|736.06|732.06|735.51|731.51|736.06|732.06|735.49|731.49|9
1622174900000|2021-05-28 04:08:20|735.52|731.52|735.58|731.58|735.58|731.58|735.52|731.52|7
1622174910000|2021-05-28 04:08:30|735.56|731.56|735.3|731.3|735.61|731.61|734.92|730.92|18
1622174920000|2021-05-28 04:08:40|735.27|731.27|735.74|731.74|735.76|731.76|735.23|731.23|16
1622174930000|2021-05-28 04:08:50|735.75|731.75|735.57|731.57|735.75|731.75|735.51|731.51|13
1622174940000|2021-05-28 04:09:00|735.58|731.58|735.29|731.29|735.59|731.59|735.29|731.29|13
1622174950000|2021-05-28 04:09:10|735.3|731.3|735.65|731.65|735.65|731.65|735.3|731.3|19
1622174960000|2021-05-28 04:09:20|735.66|731.66|735.47|731.47|735.66|731.66|735.43|731.43|23
1622174970000|2021-05-28 04:09:30|735.46|731.46|735.88|731.88|736.02|732.02|735.46|731.46|22
1622174980000|2021-05-28 04:09:40|735.9|731.9|735.46|731.46|736.03|732.03|735.42|731.42|18
1622174990000|2021-05-28 04:09:50|735.38|731.38|735.72|731.72|735.73|731.73|735.3|731.3|20
1622175000000|2021-05-28 04:10:00|735.7|731.7|735.63|731.63|735.7|731.7|735.61|731.61|6
1622175010000|2021-05-28 04:10:10|735.62|731.62|736.18|732.18|736.18|732.18|735.33|731.33|23
1622175020000|2021-05-28 04:10:20|736.36|732.36|737.26|733.26|737.5|733.5|736.31|732.31|15
1622175030000|2021-05-28 04:10:30|737.42|733.42|736.99|732.99|737.59|733.59|736.9|732.9|26
1622175040000|2021-05-28 04:10:40|736.98|732.98|736.02|732.02|737.03|733.03|736.02|732.02|21
1622175050000|2021-05-28 04:10:50|736.1|732.1|735.42|731.42|736.1|732.1|735.22|731.22|15
1622175060000|2021-05-28 04:11:00|735.35|731.35|736.01|732.01|736.01|732.01|735.33|731.33|21
1622175070000|2021-05-28 04:11:10|736.02|732.02|735.87|731.87|736.02|732.02|735.56|731.56|12
1622175080000|2021-05-28 04:11:20|735.67|731.67|735.74|731.74|735.88|731.88|735.55|731.55|14
1622175090000|2021-05-28 04:11:30|735.75|731.75|736.14|732.14|736.31|732.31|735.75|731.75|21
1622175100000|2021-05-28 04:11:40|736.16|732.16|735.68|731.68|736.16|732.16|735.68|731.68|21
1622175110000|2021-05-28 04:11:50|735.65|731.65|735.8|731.8|735.8|731.8|735.55|731.55|12
1622175120000|2021-05-28 04:12:00|735.81|731.81|736.89|732.89|736.89|732.89|735.81|731.81|25
1622175130000|2021-05-28 04:12:10|736.91|732.91|737.71|733.71|737.71|733.71|736.83|732.83|15
1622175140000|2021-05-28 04:12:20|737.59|733.59|737.33|733.33|737.59|733.59|737.29|733.29|7
1622175150000|2021-05-28 04:12:30|737.5|733.5|737.66|733.66|737.66|733.66|737.5|733.5|5
1622175160000|2021-05-28 04:12:40|737.73|733.73|737.61|733.61|737.73|733.73|737.52|733.52|16
1622175170000|2021-05-28 04:12:50|737.62|733.62|737.28|733.28|737.74|733.74|737.28|733.28|15
1622175180000|2021-05-28 04:13:00|737.1|733.1|736.11|732.11|737.26|733.26|736.11|732.11|22
1622175190000|2021-05-28 04:13:10|736.18|732.18|735.69|731.69|736.2|732.2|735.69|731.69|14
1622175200000|2021-05-28 04:13:20|735.44|731.44|735.9|731.9|735.9|731.9|735.37|731.37|12
1622175210000|2021-05-28 04:13:30|735.84|731.84|735.88|731.88|736.04|732.04|735.74|731.74|20
1622175220000|2021-05-28 04:13:40|735.82|731.82|735.93|731.93|736.16|732.16|735.82|731.82|11
1622175230000|2021-05-28 04:13:50|735.92|731.92|735.37|731.37|735.92|731.92|735.33|731.33|19
1622175240000|2021-05-28 04:14:00|735.36|731.36|735.44|731.44|735.45|731.45|735.36|731.36|7
1622175250000|2021-05-28 04:14:10|735.37|731.37|735.38|731.38|735.51|731.51|735.27|731.27|14
1622175260000|2021-05-28 04:14:20|735.37|731.37|734.86|730.86|735.38|731.38|734.86|730.86|17
1622175270000|2021-05-28 04:14:30|734.87|730.87|734.83|730.83|734.87|730.87|734.71|730.71|12
1622175280000|2021-05-28 04:14:40|734.8|730.8|734.85|730.85|734.85|730.85|734.75|730.75|12
1622175290000|2021-05-28 04:14:50|734.86|730.86|734.79|730.79|734.89|730.89|734.79|730.79|6
1622175300000|2021-05-28 04:15:00|734.77|730.77|734.31|730.31|734.77|730.77|733.95|729.95|17
1622175310000|2021-05-28 04:15:10|734.35|730.35|734.5|730.5|734.57|730.57|734.35|730.35|8
1622175330000|2021-05-28 04:15:30|734.54|730.54|734.26|730.26|734.54|730.54|734.26|730.26|7
1622175340000|2021-05-28 04:15:40|734.28|730.28|734.1|730.1|734.28|730.28|734.08|730.08|7
1622175350000|2021-05-28 04:15:50|734.08|730.08|733.77|729.77|734.13|730.13|733.69|729.69|12
1622175360000|2021-05-28 04:16:00|733.79|729.79|734.87|730.87|734.87|730.87|733.79|729.79|18
1622175370000|2021-05-28 04:16:10|734.86|730.86|735.02|731.02|735.03|731.03|734.86|730.86|3
1622175380000|2021-05-28 04:16:20|734.83|730.83|734.77|730.77|734.89|730.89|734.77|730.77|5
1622175390000|2021-05-28 04:16:30|734.59|730.59|734.52|730.52|734.59|730.59|734.52|730.52|5
1622175400000|2021-05-28 04:16:40|734.45|730.45|734.55|730.55|734.55|730.55|734.22|730.22|10
1622175410000|2021-05-28 04:16:50|734.77|730.77|735.06|731.06|735.21|731.21|734.75|730.75|16
1622175420000|2021-05-28 04:17:00|734.88|730.88|733.72|729.72|734.88|730.88|733.72|729.72|25
1622175430000|2021-05-28 04:17:10|733.73|729.73|733.74|729.74|733.75|729.75|733.63|729.63|18
1622175440000|2021-05-28 04:17:20|733.82|729.82|733.66|729.66|733.98|729.98|733.66|729.66|22
1622175450000|2021-05-28 04:17:30|733.63|729.63|733.24|729.24|733.75|729.75|733.02|729.02|20
1622175460000|2021-05-28 04:17:40|733.05|729.05|732.44|728.44|733.24|729.24|732.27|728.27|19
1622175470000|2021-05-28 04:17:50|732.54|728.54|732.66|728.66|732.66|728.66|731.94|727.94|12
1622175490000|2021-05-28 04:18:10|732.72|728.72|732.34|728.34|732.72|728.72|732.2|728.2|13
1622175500000|2021-05-28 04:18:20|731.62|727.62|731.67|727.67|731.86|727.86|731.62|727.62|13
1622175510000|2021-05-28 04:18:30|731.71|727.71|731.28|727.28|731.71|727.71|731.25|727.25|19
1622175520000|2021-05-28 04:18:40|731.37|727.37|731.62|727.62|731.65|727.65|731.37|727.37|17
1622175530000|2021-05-28 04:18:50|731.58|727.58|731.43|727.43|731.65|727.65|731.37|727.37|18
1622175540000|2021-05-28 04:19:00|731.45|727.45|731.76|727.76|732.01|728.01|731.4|727.4|18
1622175550000|2021-05-28 04:19:10|732.01|728.01|732.17|728.17|732.29|728.29|732.01|728.01|10
1622175560000|2021-05-28 04:19:20|732.41|728.41|731.76|727.76|732.41|728.41|731.7|727.7|19
1622175570000|2021-05-28 04:19:30|731.69|727.69|731.01|727.01|731.79|727.79|731.01|727.01|22
1622175580000|2021-05-28 04:19:40|731.17|727.17|731.97|727.97|731.97|727.97|731.17|727.17|17
1622175590000|2021-05-28 04:19:50|731.98|727.98|731.86|727.86|732|728|731.79|727.79|16
1622175600000|2021-05-28 04:20:00|731.87|727.87|732.53|728.53|732.53|728.53|731.87|727.87|21
1622175610000|2021-05-28 04:20:10|732.62|728.62|733.22|729.22|733.34|729.34|732.62|728.62|23
1622175620000|2021-05-28 04:20:20|733.25|729.25|732.92|728.92|733.72|729.72|732.92|728.92|22
1622175630000|2021-05-28 04:20:30|732.94|728.94|733.2|729.2|733.22|729.22|732.92|728.92|13
1622175640000|2021-05-28 04:20:40|733.21|729.21|732.92|728.92|733.21|729.21|732.69|728.69|24
1622175650000|2021-05-28 04:20:50|732.95|728.95|732.89|728.89|733.18|729.18|732.68|728.68|14
1622175660000|2021-05-28 04:21:00|732.91|728.91|732.9|728.9|733.15|729.15|732.9|728.9|17
1622175670000|2021-05-28 04:21:10|732.81|728.81|732.6|728.6|732.81|728.81|732.59|728.59|8
1622175680000|2021-05-28 04:21:20|732.61|728.61|732.66|728.66|732.68|728.68|732.61|728.61|8
1622175690000|2021-05-28 04:21:30|732.65|728.65|732.59|728.59|732.65|728.65|732.42|728.42|13
1622175700000|2021-05-28 04:21:40|732.71|728.71|732.75|728.75|732.75|728.75|732.71|728.71|4
1622175710000|2021-05-28 04:21:50|732.74|728.74|732.72|728.72|732.75|728.75|732.72|728.72|3
1622175720000|2021-05-28 04:22:00|732.68|728.68|732.08|728.08|732.68|728.68|732.08|728.08|11
1622175730000|2021-05-28 04:22:10|731.92|727.92|731.89|727.89|732.1|728.1|731.89|727.89|17
1622175740000|2021-05-28 04:22:20|731.88|727.88|731.8|727.8|731.98|727.98|731.77|727.77|25
1622175750000|2021-05-28 04:22:30|731.76|727.76|730.71|726.71|731.83|727.83|730.71|726.71|17
1622175760000|2021-05-28 04:22:40|730.7|726.7|731.58|727.58|731.58|727.58|730.67|726.67|20
1622175770000|2021-05-28 04:22:50|731.73|727.73|731.65|727.65|731.75|727.75|731.56|727.56|21
1622175780000|2021-05-28 04:23:00|731.66|727.66|730.94|726.94|731.66|727.66|730.91|726.91|15
1622175790000|2021-05-28 04:23:10|730.95|726.95|730.82|726.82|730.99|726.99|730.65|726.65|18
1622175800000|2021-05-28 04:23:20|730.83|726.83|730.97|726.97|731|727|730.78|726.78|16
1622175810000|2021-05-28 04:23:30|731.07|727.07|731.67|727.67|731.67|727.67|730.99|726.99|10
1622175820000|2021-05-28 04:23:40|731.05|727.05|730.99|726.99|731.56|727.56|730.99|726.99|6
1622175830000|2021-05-28 04:23:50|731.18|727.18|730.99|726.99|731.18|727.18|730.99|726.99|4
1622175840000|2021-05-28 04:24:00|731.14|727.14|730.49|726.49|731.14|727.14|730.49|726.49|9
1622175850000|2021-05-28 04:24:10|730.73|726.73|731|727|731.27|727.27|730.63|726.63|15
1622175860000|2021-05-28 04:24:20|730.95|726.95|730.38|726.38|730.95|726.95|730.38|726.38|15
1622175870000|2021-05-28 04:24:30|730.37|726.37|730.28|726.28|730.41|726.41|730.28|726.28|11
1622175880000|2021-05-28 04:24:40|730.27|726.27|730.27|726.27|730.27|726.27|730.17|726.17|10
1622175890000|2021-05-28 04:24:50|730.24|726.24|729.94|725.94|730.24|726.24|729.9|725.9|9
1622175900000|2021-05-28 04:25:00|729.95|725.95|729.12|725.12|729.97|725.97|729.12|725.12|12
1622175910000|2021-05-28 04:25:10|729.02|725.02|728.93|724.93|729.02|725.02|728.93|724.93|4
1622175920000|2021-05-28 04:25:20|729.01|725.01|729.42|725.42|729.53|725.53|729.01|725.01|14
1622175930000|2021-05-28 04:25:30|729.43|725.43|729.35|725.35|729.81|725.81|729.35|725.35|11
1622175940000|2021-05-28 04:25:40|729.29|725.29|729.05|725.05|729.37|725.37|729.05|725.05|11
1622175950000|2021-05-28 04:25:50|729.13|725.13|729.07|725.07|729.15|725.15|729.07|725.07|5
1622175960000|2021-05-28 04:26:00|728.99|724.99|730.29|726.29|730.29|726.29|728.99|724.99|14
1622175970000|2021-05-28 04:26:10|730.3|726.3|730.35|726.35|730.46|726.46|730.3|726.3|13
1622175980000|2021-05-28 04:26:20|730.29|726.29|730.29|726.29|730.29|726.29|729.86|725.86|18
1622175990000|2021-05-28 04:26:30|730.26|726.26|729.78|725.78|730.26|726.26|729.68|725.68|20
1622176000000|2021-05-28 04:26:40|729.79|725.79|729.84|725.84|729.86|725.86|729.79|725.79|17
1622176010000|2021-05-28 04:26:50|729.85|725.85|730.73|726.73|730.73|726.73|729.85|725.85|15
1622176020000|2021-05-28 04:27:00|730.87|726.87|732.31|728.31|732.51|728.51|730.87|726.87|16
1622176030000|2021-05-28 04:27:10|732.85|728.85|733.27|729.27|733.27|729.27|732.61|728.61|6
1622176040000|2021-05-28 04:27:20|733.32|729.32|733.32|729.32|733.32|729.32|733.32|729.32|1
1622176050000|2021-05-28 04:27:30|733.78|729.78|733.68|729.68|733.79|729.79|733.49|729.49|15
1622176060000|2021-05-28 04:27:40|733.74|729.74|733.77|729.77|733.81|729.81|733.74|729.74|6
1622176070000|2021-05-28 04:27:50|733.76|729.76|733.74|729.74|733.78|729.78|733.69|729.69|6
1622176080000|2021-05-28 04:28:00|733.68|729.68|733.2|729.2|733.68|729.68|733.18|729.18|13
1622176090000|2021-05-28 04:28:10|733.19|729.19|734.02|730.02|734.02|730.02|733.16|729.16|18
1622176100000|2021-05-28 04:28:20|734|730|734.04|730.04|734.05|730.05|733.68|729.68|11
1622176110000|2021-05-28 04:28:30|734.08|730.08|733.68|729.68|734.08|730.08|733.55|729.55|19
1622176120000|2021-05-28 04:28:40|733.66|729.66|733.59|729.59|733.69|729.69|733.43|729.43|14
1622176130000|2021-05-28 04:28:50|733.52|729.52|733.83|729.83|733.98|729.98|733.52|729.52|20
1622176140000|2021-05-28 04:29:00|733.72|729.72|733.48|729.48|733.72|729.72|733.45|729.45|17
1622176150000|2021-05-28 04:29:10|733.51|729.51|733.28|729.28|733.51|729.51|733.2|729.2|18
1622176160000|2021-05-28 04:29:20|733.27|729.27|733.58|729.58|733.65|729.65|733.14|729.14|20
1622176170000|2021-05-28 04:29:30|733.64|729.64|734.25|730.25|734.25|730.25|733.58|729.58|13
1622176180000|2021-05-28 04:29:40|734.4|730.4|733.91|729.91|734.57|730.57|733.88|729.88|24
1622176190000|2021-05-28 04:29:50|733.92|729.92|734.32|730.32|734.34|730.34|733.92|729.92|7
1622176200000|2021-05-28 04:30:00|734.17|730.17|734.16|730.16|734.36|730.36|734.16|730.16|9
1622176210000|2021-05-28 04:30:10|734.18|730.18|733.43|729.43|734.18|730.18|733.35|729.35|23
1622176220000|2021-05-28 04:30:20|733.44|729.44|733.31|729.31|733.44|729.44|733.17|729.17|13
1622176230000|2021-05-28 04:30:30|733.3|729.3|733.15|729.15|733.33|729.33|733.15|729.15|13
1622176240000|2021-05-28 04:30:40|733.17|729.17|732.72|728.72|733.33|729.33|732.72|728.72|17
1622176250000|2021-05-28 04:30:50|732.8|728.8|731.83|727.83|732.92|728.92|731.83|727.83|15
1622176260000|2021-05-28 04:31:00|731.67|727.67|731.85|727.85|731.89|727.89|731.6|727.6|11
1622176270000|2021-05-28 04:31:10|731.68|727.68|732.07|728.07|732.07|728.07|731.68|727.68|10
1622176280000|2021-05-28 04:31:20|731.99|727.99|731.93|727.93|732.02|728.02|731.93|727.93|7
1622176290000|2021-05-28 04:31:30|731.84|727.84|731.62|727.62|731.84|727.84|731.54|727.54|10
1622176300000|2021-05-28 04:31:40|731.63|727.63|730.8|726.8|731.64|727.64|730.8|726.8|23
1622176310000|2021-05-28 04:31:50|730.73|726.73|730|726|730.73|726.73|729.99|725.99|15
1622176320000|2021-05-28 04:32:00|729.96|725.96|730.56|726.56|730.56|726.56|729.96|725.96|11
1622176330000|2021-05-28 04:32:10|730.54|726.54|730.16|726.16|730.54|726.54|730.12|726.12|19
1622176340000|2021-05-28 04:32:20|730.13|726.13|729.78|725.78|730.16|726.16|729.5|725.5|22
1622176350000|2021-05-28 04:32:30|729.79|725.79|729.14|725.14|729.83|725.83|729.12|725.12|19
1622176360000|2021-05-28 04:32:40|728.96|724.96|729.35|725.35|729.45|725.45|728.96|724.96|11
1622176370000|2021-05-28 04:32:50|729.31|725.31|729.22|725.22|729.31|725.31|729.22|725.22|3
1622176380000|2021-05-28 04:33:00|729.23|725.23|729.22|725.22|729.24|725.24|729.22|725.22|3
1622176390000|2021-05-28 04:33:10|729.28|725.28|729.27|725.27|729.28|725.28|729.22|725.22|9
1622176400000|2021-05-28 04:33:20|729.24|725.24|729.45|725.45|729.45|725.45|729.22|725.22|6
1622176410000|2021-05-28 04:33:30|729.62|725.62|729.4|725.4|729.62|725.62|729.38|725.38|11
1622176420000|2021-05-28 04:33:40|729.39|725.39|729.38|725.38|729.42|725.42|729.37|725.37|9
1622176430000|2021-05-28 04:33:50|729.36|725.36|729.39|725.39|729.43|725.43|729.36|725.36|11
1622176440000|2021-05-28 04:34:00|729.23|725.23|729.24|725.24|729.3|725.3|729.15|725.15|16
1622176450000|2021-05-28 04:34:10|729.22|725.22|729.22|725.22|729.35|725.35|729.22|725.22|10
1622176460000|2021-05-28 04:34:20|729.24|725.24|728.75|724.75|729.24|725.24|728.75|724.75|9
1622176470000|2021-05-28 04:34:30|728.73|724.73|728.77|724.77|728.77|724.77|728.57|724.57|14
1622176480000|2021-05-28 04:34:40|728.76|724.76|728.59|724.59|728.77|724.77|728.5|724.5|20
1622176490000|2021-05-28 04:34:50|728.52|724.52|729.94|725.94|729.94|725.94|728.52|724.52|14
1622176500000|2021-05-28 04:35:00|730.45|726.45|730.29|726.29|730.61|726.61|730.27|726.27|8
1622176510000|2021-05-28 04:35:10|730.25|726.25|729.5|725.5|730.25|726.25|729.44|725.44|8
1622176520000|2021-05-28 04:35:20|729.67|725.67|729.48|725.48|729.81|725.81|729.42|725.42|22
1622176530000|2021-05-28 04:35:30|729.43|725.43|729.38|725.38|729.45|725.45|729.14|725.14|12
1622176540000|2021-05-28 04:35:40|729.39|725.39|729.17|725.17|729.39|725.39|729.09|725.09|15
1622176550000|2021-05-28 04:35:50|729.21|725.21|729.2|725.2|729.38|725.38|729.14|725.14|17
1622176560000|2021-05-28 04:36:00|729.23|725.23|729.38|725.38|729.43|725.43|729.09|725.09|9
1622176570000|2021-05-28 04:36:10|729.4|725.4|729.73|725.73|729.75|725.75|729.38|725.38|13
1622176580000|2021-05-28 04:36:20|729.74|725.74|729.76|725.76|729.76|725.76|729.74|725.74|4
1622176590000|2021-05-28 04:36:30|729.57|725.57|729.75|725.75|729.77|725.77|729.45|725.45|13
1622176600000|2021-05-28 04:36:40|729.76|725.76|729.75|725.75|729.76|725.76|729.75|725.75|6
1622176610000|2021-05-28 04:36:50|729.79|725.79|729.88|725.88|729.88|725.88|729.74|725.74|5
1622176620000|2021-05-28 04:37:00|729.87|725.87|729.55|725.55|730.2|726.2|729.55|725.55|5
1622176630000|2021-05-28 04:37:10|730.72|726.72|730.72|726.72|731.86|727.86|730.72|726.72|3
1622176640000|2021-05-28 04:37:20|731.08|727.08|730.72|726.72|731.08|727.08|730.72|726.72|4
1622176650000|2021-05-28 04:37:30|730.64|726.64|730.65|726.65|730.65|726.65|730.46|726.46|6
1622176660000|2021-05-28 04:37:40|730.72|726.72|730.72|726.72|730.72|726.72|730.72|726.72|1
1622176670000|2021-05-28 04:37:50|731.24|727.24|731.2|727.2|731.26|727.26|730.93|726.93|10
1622176680000|2021-05-28 04:38:00|731.28|727.28|731.03|727.03|731.43|727.43|731.03|727.03|7
1622176690000|2021-05-28 04:38:10|732.05|728.05|731.39|727.39|732.07|728.07|731.38|727.38|15
1622176700000|2021-05-28 04:38:20|731.4|727.4|730.86|726.86|731.4|727.4|730.8|726.8|20
1622176710000|2021-05-28 04:38:30|730.81|726.81|729.35|725.35|730.85|726.85|729.34|725.34|19
1622176720000|2021-05-28 04:38:40|729.36|725.36|728.78|724.78|729.43|725.43|728.78|724.78|11
1622176730000|2021-05-28 04:38:50|728.77|724.77|728.68|724.68|728.93|724.93|728.61|724.61|16
1622176740000|2021-05-28 04:39:00|728.67|724.67|728.34|724.34|728.67|724.67|728.28|724.28|18
1622176750000|2021-05-28 04:39:10|728.33|724.33|728.67|724.67|728.92|724.92|728.33|724.33|20
1622176760000|2021-05-28 04:39:20|728.66|724.66|728.26|724.26|728.66|724.66|728.2|724.2|19
1622176770000|2021-05-28 04:39:30|728.14|724.14|727.84|723.84|728.15|724.15|727.84|723.84|10
1622176780000|2021-05-28 04:39:40|727.88|723.88|727.51|723.51|727.88|723.88|727.43|723.43|18
1622176790000|2021-05-28 04:39:50|727.52|723.52|727.67|723.67|727.68|723.68|727.51|723.51|9
1622176800000|2021-05-28 04:40:00|727.66|723.66|728.08|724.08|728.31|724.31|727.66|723.66|16
1622176810000|2021-05-28 04:40:10|728.05|724.05|727.99|723.99|728.26|724.26|727.99|723.99|7
1622176820000|2021-05-28 04:40:20|727.73|723.73|727.74|723.74|727.83|723.83|727.7|723.7|9
1622176830000|2021-05-28 04:40:30|727.71|723.71|727.86|723.86|727.86|723.86|727.67|723.67|9
1622176840000|2021-05-28 04:40:40|727.77|723.77|727.7|723.7|727.86|723.86|727.7|723.7|16
1622176850000|2021-05-28 04:40:50|727.71|723.71|727.73|723.73|727.77|723.77|727.66|723.66|12
1622176860000|2021-05-28 04:41:00|727.74|723.74|727.37|723.37|727.74|723.74|727.37|723.37|4
1622176870000|2021-05-28 04:41:10|727.3|723.3|727.27|723.27|727.33|723.33|727.26|723.26|13
1622176880000|2021-05-28 04:41:20|727.31|723.31|727.09|723.09|727.31|723.31|727.09|723.09|6
1622176890000|2021-05-28 04:41:30|727.12|723.12|727.12|723.12|727.27|723.27|727.12|723.12|11
1622176900000|2021-05-28 04:41:40|727.08|723.08|726.93|722.93|727.19|723.19|726.21|722.21|26
1622176910000|2021-05-28 04:41:50|727.03|723.03|727.71|723.71|727.82|723.82|727.03|723.03|13
1622176920000|2021-05-28 04:42:00|727.9|723.9|728.73|724.73|728.73|724.73|727.71|723.71|22
1622176930000|2021-05-28 04:42:10|728.95|724.95|729.84|725.84|729.85|725.85|728.95|724.95|12
1622176940000|2021-05-28 04:42:20|729.76|725.76|729.92|725.92|730.26|726.26|729.76|725.76|13
1622176950000|2021-05-28 04:42:30|729.76|725.76|729.36|725.36|729.76|725.76|729.04|725.04|11
1622176960000|2021-05-28 04:42:40|729.14|725.14|727.85|723.85|729.36|725.36|727.85|723.85|13
1622176970000|2021-05-28 04:42:50|728.01|724.01|727.77|723.77|728.15|724.15|726.96|722.96|13
1622176980000|2021-05-28 04:43:00|728.35|724.35|728.7|724.7|728.7|724.7|727.87|723.87|21
1622176990000|2021-05-28 04:43:10|728.69|724.69|728.81|724.81|728.89|724.89|728.69|724.69|13
1622177000000|2021-05-28 04:43:20|728.82|724.82|728.07|724.07|728.98|724.98|728.07|724.07|23
1622177010000|2021-05-28 04:43:30|728|724|727.9|723.9|728.01|724.01|727.86|723.86|12
1622177020000|2021-05-28 04:43:40|727.91|723.91|727.63|723.63|727.91|723.91|727.45|723.45|15
1622177030000|2021-05-28 04:43:50|727.61|723.61|727.2|723.2|727.61|723.61|727.2|723.2|9
1622177040000|2021-05-28 04:44:00|726.89|722.89|725.38|721.38|726.89|722.89|725.38|721.38|23
1622177050000|2021-05-28 04:44:10|725.4|721.4|725.47|721.47|725.52|721.52|725.32|721.32|19
1622177060000|2021-05-28 04:44:20|725.45|721.45|725.34|721.34|725.64|721.64|725.34|721.34|22
1622177070000|2021-05-28 04:44:30|725.3|721.3|724.9|720.9|725.3|721.3|724.88|720.88|16
1622177080000|2021-05-28 04:44:40|724.93|720.93|724.13|720.13|724.93|720.93|724.01|720.01|18
1622177090000|2021-05-28 04:44:50|723.88|719.88|723.39|719.39|723.88|719.88|723.02|719.02|19
1622177100000|2021-05-28 04:45:00|723.37|719.37|724.27|720.27|724.27|720.27|723.25|719.25|15
1622177110000|2021-05-28 04:45:10|724.29|720.29|724.04|720.04|724.37|720.37|723.91|719.91|16
1622177120000|2021-05-28 04:45:20|723.83|719.83|723.4|719.4|724.04|720.04|723.34|719.34|18
1622177130000|2021-05-28 04:45:30|723.53|719.53|722.56|718.56|723.53|719.53|722.56|718.56|16
1622177140000|2021-05-28 04:45:40|722.55|718.55|722.39|718.39|722.55|718.55|722.26|718.26|23
1622177150000|2021-05-28 04:45:50|722.38|718.38|721.72|717.72|722.39|718.39|721.69|717.69|22
1622177160000|2021-05-28 04:46:00|721.71|717.71|723.58|719.58|723.58|719.58|721.69|717.69|28
1622177170000|2021-05-28 04:46:10|723.86|719.86|723.44|719.44|723.89|719.89|723.42|719.42|14
1622177180000|2021-05-28 04:46:20|723.23|719.23|722.73|718.73|723.24|719.24|722.35|718.35|18
1622177190000|2021-05-28 04:46:30|722.66|718.66|722.62|718.62|722.71|718.71|722.43|718.43|15
1622177200000|2021-05-28 04:46:40|722.64|718.64|722.95|718.95|722.99|718.99|722.64|718.64|18
1622177210000|2021-05-28 04:46:50|722.93|718.93|722.22|718.22|722.93|718.93|722.22|718.22|9
1622177220000|2021-05-28 04:47:00|721.94|717.94|721.81|717.81|721.94|717.94|721.79|717.79|12
1622177230000|2021-05-28 04:47:10|721.71|717.71|722.22|718.22|722.22|718.22|721.57|717.57|15
1622177240000|2021-05-28 04:47:20|722.52|718.52|722.52|718.52|722.52|718.52|722.52|718.52|1
1622177260000|2021-05-28 04:47:40|723.47|719.47|724.18|720.18|724.32|720.32|723.47|719.47|11
1622177270000|2021-05-28 04:47:50|724.26|720.26|724.13|720.13|724.26|720.26|723.89|719.89|13
1622177280000|2021-05-28 04:48:00|723.78|719.78|725.32|721.32|725.32|721.32|723.78|719.78|22
1622177290000|2021-05-28 04:48:10|725.13|721.13|727.14|723.14|727.22|723.22|724.88|720.88|22
1622177300000|2021-05-28 04:48:20|727.16|723.16|727.23|723.23|727.23|723.23|727.16|723.16|4
1622177310000|2021-05-28 04:48:30|727.25|723.25|727.48|723.48|727.48|723.48|727.25|723.25|9
1622177320000|2021-05-28 04:48:40|727.49|723.49|728.32|724.32|728.34|724.34|727.49|723.49|10
1622177330000|2021-05-28 04:48:50|728.26|724.26|727.22|723.22|728.26|724.26|727.22|723.22|18
1622177340000|2021-05-28 04:49:00|727.23|723.23|728.83|724.83|728.83|724.83|727.23|723.23|24
1622177350000|2021-05-28 04:49:10|728.86|724.86|729.3|725.3|729.68|725.68|728.58|724.58|23
1622177360000|2021-05-28 04:49:20|729.28|725.28|729.49|725.49|729.49|725.49|729.28|725.28|22
1622177370000|2021-05-28 04:49:30|729.48|725.48|729.39|725.39|729.49|725.49|729.36|725.36|8
1622177380000|2021-05-28 04:49:40|729.4|725.4|728.69|724.69|729.4|725.4|728.66|724.66|20
1622177390000|2021-05-28 04:49:50|728.7|724.7|727.91|723.91|728.7|724.7|727.91|723.91|13
1622177400000|2021-05-28 04:50:00|727.99|723.99|729.09|725.09|729.09|725.09|727.99|723.99|23
1622177410000|2021-05-28 04:50:10|729.02|725.02|729.4|725.4|729.4|725.4|728.68|724.68|8
1622177420000|2021-05-28 04:50:20|729.27|725.27|729.19|725.19|729.27|725.27|729.19|725.19|3
1622177430000|2021-05-28 04:50:30|729.49|725.49|729.54|725.54|729.54|725.54|729.48|725.48|4
1622177440000|2021-05-28 04:50:40|729.51|725.51|729.18|725.18|729.6|725.6|729.18|725.18|12
1622177450000|2021-05-28 04:50:50|729.16|725.16|729.46|725.46|729.46|725.46|729.02|725.02|24
1622177460000|2021-05-28 04:51:00|729.39|725.39|729.44|725.44|729.62|725.62|729.31|725.31|23
1622177470000|2021-05-28 04:51:10|729.45|725.45|729.94|725.94|730.31|726.31|729.45|725.45|19
1622177480000|2021-05-28 04:51:20|730.13|726.13|730.14|726.14|730.29|726.29|729.94|725.94|27
1622177490000|2021-05-28 04:51:30|730.09|726.09|729.91|725.91|730.17|726.17|729.91|725.91|19
1622177500000|2021-05-28 04:51:40|730.44|726.44|730.51|726.51|730.54|726.54|730.43|726.43|20
1622177510000|2021-05-28 04:51:50|730.52|726.52|730.47|726.47|730.53|726.53|730.43|726.43|6
1622177520000|2021-05-28 04:52:00|730.25|726.25|730.21|726.21|730.44|726.44|730.19|726.19|16
1622177530000|2021-05-28 04:52:10|730.22|726.22|729.81|725.81|730.31|726.31|729.81|725.81|16
1622177540000|2021-05-28 04:52:20|729.83|725.83|729.33|725.33|729.83|725.83|729.33|725.33|27
1622177550000|2021-05-28 04:52:30|729.53|725.53|729.53|725.53|729.59|725.59|729.53|725.53|9
1622177560000|2021-05-28 04:52:40|729.44|725.44|729.36|725.36|729.53|725.53|729.28|725.28|18
1622177570000|2021-05-28 04:52:50|729.39|725.39|729.05|725.05|729.41|725.41|728.93|724.93|24
1622177580000|2021-05-28 04:53:00|729.1|725.1|729.22|725.22|729.28|725.28|728.95|724.95|18
1622177590000|2021-05-28 04:53:10|729.24|725.24|729.98|725.98|729.98|725.98|729.24|725.24|17
1622177600000|2021-05-28 04:53:20|730.03|726.03|730.91|726.91|731.05|727.05|730.03|726.03|12
1622177610000|2021-05-28 04:53:30|730.88|726.88|730.57|726.57|730.88|726.88|730.57|726.57|5
1622177620000|2021-05-28 04:53:40|730.44|726.44|729.87|725.87|730.44|726.44|729.87|725.87|21
1622177630000|2021-05-28 04:53:50|729.69|725.69|730.36|726.36|730.44|726.44|729.69|725.69|21
1622177640000|2021-05-28 04:54:00|730.1|726.1|730.26|726.26|730.26|726.26|730.05|726.05|21
1622177650000|2021-05-28 04:54:10|730.25|726.25|729.19|725.19|730.25|726.25|729.19|725.19|24
1622177660000|2021-05-28 04:54:20|729.06|725.06|729.26|725.26|729.3|725.3|729.05|725.05|21
1622177670000|2021-05-28 04:54:30|729.3|725.3|727.92|723.92|729.3|725.3|727.92|723.92|15
1622177680000|2021-05-28 04:54:40|727.9|723.9|728.27|724.27|728.27|724.27|727.88|723.88|8
1622177690000|2021-05-28 04:54:50|727.74|723.74|728.27|724.27|728.27|724.27|727.74|723.74|3
1622177700000|2021-05-28 04:55:00|727.17|723.17|726.65|722.65|728.27|724.27|726.4|722.4|23
1622177710000|2021-05-28 04:55:10|726.78|722.78|728.5|724.5|728.68|724.68|726.78|722.78|30
1622177720000|2021-05-28 04:55:20|728.39|724.39|726.85|722.85|728.39|724.39|726.79|722.79|21
1622177730000|2021-05-28 04:55:30|726.86|722.86|727.55|723.55|727.64|723.64|726.86|722.86|22
1622177740000|2021-05-28 04:55:40|727.6|723.6|728.6|724.6|728.66|724.66|727.55|723.55|24
1622177750000|2021-05-28 04:55:50|728.52|724.52|729|725|729|725|728.31|724.31|25
1622177760000|2021-05-28 04:56:00|728.98|724.98|728.05|724.05|729|725|727.93|723.93|19
1622177770000|2021-05-28 04:56:10|727.85|723.85|727.96|723.96|728.38|724.38|727.68|723.68|17
1622177780000|2021-05-28 04:56:20|728.03|724.03|728.14|724.14|728.23|724.23|728.03|724.03|11
1622177790000|2021-05-28 04:56:30|728.08|724.08|727.75|723.75|728.08|724.08|727.35|723.35|20
1622177800000|2021-05-28 04:56:40|728.12|724.12|727.55|723.55|728.12|724.12|727.55|723.55|28
1622177810000|2021-05-28 04:56:50|727.54|723.54|727.79|723.79|727.93|723.93|727.5|723.5|23
1622177820000|2021-05-28 04:57:00|727.71|723.71|727.27|723.27|727.73|723.73|727.09|723.09|16
1622177830000|2021-05-28 04:57:10|727.1|723.1|726.95|722.95|727.1|723.1|726.92|722.92|7
1622177840000|2021-05-28 04:57:20|726.94|722.94|726.87|722.87|727|723|726.87|722.87|16
1622177850000|2021-05-28 04:57:30|726.88|722.88|727.1|723.1|727.29|723.29|726.88|722.88|27
1622177860000|2021-05-28 04:57:40|727.29|723.29|728.28|724.28|728.28|724.28|727.29|723.29|14
1622177870000|2021-05-28 04:57:50|728.43|724.43|729.28|725.28|729.28|725.28|728.4|724.4|7
1622177880000|2021-05-28 04:58:00|729.26|725.26|728.97|724.97|729.29|725.29|728.95|724.95|7
1622177890000|2021-05-28 04:58:10|728.88|724.88|728.47|724.47|728.88|724.88|728.35|724.35|11
1622177900000|2021-05-28 04:58:20|728.5|724.5|728.56|724.56|728.56|724.56|728.47|724.47|11
1622177910000|2021-05-28 04:58:30|728.59|724.59|728|724|728.59|724.59|727.76|723.76|10
1622177920000|2021-05-28 04:58:40|728.07|724.07|728.54|724.54|728.55|724.55|728.07|724.07|13
1622177930000|2021-05-28 04:58:50|728.55|724.55|728.81|724.81|728.81|724.81|728.4|724.4|23
1622177940000|2021-05-28 04:59:00|728.78|724.78|728.82|724.82|728.89|724.89|728.74|724.74|18
1622177950000|2021-05-28 04:59:10|728.87|724.87|728.84|724.84|729.39|725.39|728.84|724.84|22
1622177960000|2021-05-28 04:59:20|729.01|725.01|728.97|724.97|729.26|725.26|728.84|724.84|23
1622177970000|2021-05-28 04:59:30|728.96|724.96|728.58|724.58|728.96|724.96|728.57|724.57|9
1622177980000|2021-05-28 04:59:40|728.59|724.59|727.83|723.83|728.89|724.89|727.83|723.83|19
1622177990000|2021-05-28 04:59:50|727.76|723.76|727.19|723.19|727.83|723.83|727.16|723.16|13
1622178000000|2021-05-28 05:00:00|727.2|723.2|727|723|727.31|723.31|726.82|722.82|13
1622178010000|2021-05-28 05:00:10|726.86|722.86|726.75|722.75|727|723|726.75|722.75|11
1622178020000|2021-05-28 05:00:20|726.74|722.74|726.83|722.83|726.83|722.83|726.71|722.71|5
1622178030000|2021-05-28 05:00:30|726.94|722.94|725.52|721.52|726.94|722.94|725.52|721.52|4
1622178040000|2021-05-28 05:00:40|724.47|720.47|724.56|720.56|724.56|720.56|724.47|720.47|2
1622178050000|2021-05-28 05:00:50|724.63|720.63|725.46|721.46|725.46|721.46|724.63|720.63|13
1622178060000|2021-05-28 05:01:00|725.72|721.72|726.76|722.76|726.76|722.76|725.52|721.52|6
1622178070000|2021-05-28 05:01:10|726.86|722.86|728.66|724.66|728.66|724.66|726.86|722.86|9
1622178080000|2021-05-28 05:01:20|728.73|724.73|727.66|723.66|729.39|725.39|727.66|723.66|7
1622178100000|2021-05-28 05:01:40|729.05|725.05|731.06|727.06|731.06|727.06|729.05|725.05|2
1622178110000|2021-05-28 05:01:50|731.83|727.83|731.42|727.42|731.83|727.83|731.32|727.32|10
1622178120000|2021-05-28 05:02:00|731.43|727.43|731.84|727.84|731.84|727.84|731.42|727.42|9
1622178130000|2021-05-28 05:02:10|731.49|727.49|732|728|732|728|731.49|727.49|10
1622178140000|2021-05-28 05:02:20|732.02|728.02|731.93|727.93|732.03|728.03|731.81|727.81|7
1622178150000|2021-05-28 05:02:30|731.81|727.81|732.14|728.14|732.14|728.14|731.81|727.81|18
1622178160000|2021-05-28 05:02:40|731.81|727.81|732.16|728.16|732.16|728.16|731.81|727.81|5
1622178180000|2021-05-28 05:03:00|732.23|728.23|731.2|727.2|732.35|728.35|731.18|727.18|20
1622178190000|2021-05-28 05:03:10|731.18|727.18|730.52|726.52|731.18|727.18|730.1|726.1|30
1622178200000|2021-05-28 05:03:20|730.53|726.53|730.39|726.39|730.56|726.56|730.17|726.17|27
1622178210000|2021-05-28 05:03:30|730.17|726.17|729.27|725.27|730.17|726.17|729.27|725.27|9
1622178220000|2021-05-28 05:03:40|729.26|725.26|729.04|725.04|729.26|725.26|728.52|724.52|19
1622178230000|2021-05-28 05:03:50|729.13|725.13|729.25|725.25|729.28|725.28|729.13|725.13|10
1622178240000|2021-05-28 05:04:00|729.26|725.26|730.07|726.07|730.14|726.14|729.26|725.26|27
1622178250000|2021-05-28 05:04:10|730.08|726.08|729.98|725.98|730.31|726.31|729.98|725.98|14
1622178260000|2021-05-28 05:04:20|730.23|726.23|729.34|725.34|730.23|726.23|729.3|725.3|22
1622178270000|2021-05-28 05:04:30|729.09|725.09|729.61|725.61|729.61|725.61|728.91|724.91|16
1622178280000|2021-05-28 05:04:40|729.62|725.62|729|725|729.67|725.67|728.98|724.98|20
1622178290000|2021-05-28 05:04:50|729.01|725.01|729.78|725.78|729.78|725.78|729.01|725.01|11
1622178300000|2021-05-28 05:05:00|729.61|725.61|729.49|725.49|729.73|725.73|729.44|725.44|18
1622178310000|2021-05-28 05:05:10|729.29|725.29|728.12|724.12|729.29|725.29|728.12|724.12|21
1622178320000|2021-05-28 05:05:20|728.18|724.18|728.34|724.34|728.59|724.59|728.18|724.18|10
1622178330000|2021-05-28 05:05:30|728.26|724.26|728.79|724.79|728.79|724.79|728.26|724.26|15
1622178340000|2021-05-28 05:05:40|728.77|724.77|728.26|724.26|728.79|724.79|728.22|724.22|18
1622178350000|2021-05-28 05:05:50|728.38|724.38|729.76|725.76|729.8|725.8|728.38|724.38|20
1622178360000|2021-05-28 05:06:00|729.77|725.77|729.73|725.73|729.81|725.81|729.47|725.47|13
1622178370000|2021-05-28 05:06:10|729.64|725.64|729.47|725.47|729.64|725.64|729.36|725.36|14
1622178380000|2021-05-28 05:06:20|729.59|725.59|729.86|725.86|729.86|725.86|729.59|725.59|17
1622178390000|2021-05-28 05:06:30|729.85|725.85|729.7|725.7|729.89|725.89|729.7|725.7|10
1622178400000|2021-05-28 05:06:40|729.71|725.71|729.83|725.83|729.85|725.85|729.71|725.71|22
1622178410000|2021-05-28 05:06:50|729.85|725.85|729.93|725.93|730.23|726.23|729.85|725.85|15
1622178420000|2021-05-28 05:07:00|729.95|725.95|729.71|725.71|729.95|725.95|729.57|725.57|19
1622178430000|2021-05-28 05:07:10|729.77|725.77|729.83|725.83|729.92|725.92|729.77|725.77|8
1622178440000|2021-05-28 05:07:20|729.82|725.82|729.88|725.88|729.95|725.95|729.71|725.71|16
1622178450000|2021-05-28 05:07:30|729.78|725.78|729.78|725.78|729.86|725.86|729.74|725.74|7
1622178460000|2021-05-28 05:07:40|729.85|725.85|729.86|725.86|729.97|725.97|729.85|725.85|11
1622178470000|2021-05-28 05:07:50|729.76|725.76|729.29|725.29|729.76|725.76|729.22|725.22|11
1622178480000|2021-05-28 05:08:00|729.34|725.34|729.02|725.02|729.46|725.46|729|725|22
1622178490000|2021-05-28 05:08:10|729.03|725.03|729.89|725.89|729.89|725.89|729.03|725.03|21
1622178500000|2021-05-28 05:08:20|729.9|725.9|730.01|726.01|730.01|726.01|729.9|725.9|7
1622178510000|2021-05-28 05:08:30|729.99|725.99|730.98|726.98|730.98|726.98|729.91|725.91|22
1622178520000|2021-05-28 05:08:40|731.14|727.14|730.9|726.9|731.14|727.14|730.61|726.61|17
1622178530000|2021-05-28 05:08:50|730.93|726.93|731.43|727.43|731.51|727.51|730.82|726.82|16
1622178540000|2021-05-28 05:09:00|731.25|727.25|730.83|726.83|731.25|727.25|730.69|726.69|20
1622178550000|2021-05-28 05:09:10|730.8|726.8|731.29|727.29|731.41|727.41|730.8|726.8|20
1622178560000|2021-05-28 05:09:20|731.51|727.51|731.62|727.62|731.86|727.86|731.51|727.51|9
1622178570000|2021-05-28 05:09:30|731.61|727.61|731.74|727.74|731.74|727.74|731.57|727.57|16
1622178580000|2021-05-28 05:09:40|731.77|727.77|732.88|728.88|732.88|728.88|731.74|727.74|16
1622178590000|2021-05-28 05:09:50|732.91|728.91|732.18|728.18|732.91|728.91|732.18|728.18|11
1622178600000|2021-05-28 05:10:00|732.07|728.07|732|728|732.36|728.36|732|728|3
1622178610000|2021-05-28 05:10:10|732.44|728.44|732.41|728.41|732.55|728.55|732.37|728.37|5
1622178620000|2021-05-28 05:10:20|732.58|728.58|732.34|728.34|732.67|728.67|732.34|728.34|5
1622178630000|2021-05-28 05:10:30|732.63|728.63|732.06|728.06|732.63|728.63|732.06|728.06|13
1622178640000|2021-05-28 05:10:40|732.07|728.07|732.23|728.23|732.23|728.23|732.07|728.07|7
1622178650000|2021-05-28 05:10:50|732.26|728.26|732.21|728.21|732.26|728.26|732.1|728.1|16
1622178660000|2021-05-28 05:11:00|732.33|728.33|732.21|728.21|732.5|728.5|732.09|728.09|17
1622178670000|2021-05-28 05:11:10|732.29|728.29|731.88|727.88|732.3|728.3|731.88|727.88|19
1622178680000|2021-05-28 05:11:20|731.89|727.89|732.06|728.06|732.06|728.06|731.82|727.82|10
1622178690000|2021-05-28 05:11:30|732.07|728.07|732.13|728.13|732.16|728.16|732.07|728.07|12
1622178700000|2021-05-28 05:11:40|732.26|728.26|732.13|728.13|732.5|728.5|732.13|728.13|8
1622178710000|2021-05-28 05:11:50|732.16|728.16|732.36|728.36|732.39|728.39|732.13|728.13|6
1622178720000|2021-05-28 05:12:00|732.32|728.32|732.09|728.09|732.32|728.32|731.91|727.91|15
1622178730000|2021-05-28 05:12:10|732.1|728.1|732.3|728.3|732.36|728.36|732.1|728.1|10
1622178740000|2021-05-28 05:12:20|732.33|728.33|732.21|728.21|732.33|728.33|732.11|728.11|10
1622178750000|2021-05-28 05:12:30|732.25|728.25|732.34|728.34|732.34|728.34|732.23|728.23|5
1622178770000|2021-05-28 05:12:50|732.43|728.43|732.34|728.34|732.43|728.43|732.34|728.34|2
1622178780000|2021-05-28 05:13:00|732.55|728.55|733.03|729.03|733.16|729.16|732.55|728.55|9
1622178790000|2021-05-28 05:13:10|732.97|728.97|732.74|728.74|733|729|732.62|728.62|10
1622178800000|2021-05-28 05:13:20|732.59|728.59|732.87|728.87|732.91|728.91|732.51|728.51|10
1622178810000|2021-05-28 05:13:30|733|729|733.14|729.14|733.14|729.14|733|729|8
1622178820000|2021-05-28 05:13:40|733.03|729.03|733.32|729.32|733.84|729.84|733.03|729.03|11
1622178830000|2021-05-28 05:13:50|733.5|729.5|733.48|729.48|733.51|729.51|733.16|729.16|5
1622178840000|2021-05-28 05:14:00|734.17|730.17|734.17|730.17|734.17|730.17|734.17|730.17|1
1622178850000|2021-05-28 05:14:10|734.25|730.25|734.56|730.56|734.57|730.57|734.25|730.25|13
1622178860000|2021-05-28 05:14:20|734.55|730.55|733.71|729.71|734.56|730.56|733.71|729.71|15
1622178870000|2021-05-28 05:14:30|733.72|729.72|733.82|729.82|733.82|729.82|733.59|729.59|12
1622178880000|2021-05-28 05:14:40|733.85|729.85|734.25|730.25|734.25|730.25|733.85|729.85|6
1622178890000|2021-05-28 05:14:50|734.17|730.17|734.33|730.33|734.71|730.71|734.01|730.01|13
1622178900000|2021-05-28 05:15:00|734.38|730.38|734.13|730.13|734.69|730.69|734.13|730.13|18
1622178910000|2021-05-28 05:15:10|734.11|730.11|733.76|729.76|734.11|730.11|733.63|729.63|17
1622178920000|2021-05-28 05:15:20|733.64|729.64|733.44|729.44|733.69|729.69|733.34|729.34|19
1622178930000|2021-05-28 05:15:30|733.47|729.47|733.68|729.68|733.68|729.68|733.46|729.46|20
1622178940000|2021-05-28 05:15:40|733.74|729.74|733.66|729.66|733.74|729.74|733.65|729.65|7
1622178950000|2021-05-28 05:15:50|733.65|729.65|733.34|729.34|733.73|729.73|733.32|729.32|9
1622178960000|2021-05-28 05:16:00|733.42|729.42|733.34|729.34|733.48|729.48|733.34|729.34|8
1622178970000|2021-05-28 05:16:10|733.29|729.29|732.6|728.6|733.32|729.32|732.6|728.6|13
1622178980000|2021-05-28 05:16:20|732.61|728.61|732.73|728.73|732.73|728.73|732.61|728.61|10
1622178990000|2021-05-28 05:16:30|732.7|728.7|732.39|728.39|732.7|728.7|732.3|728.3|14
1622179000000|2021-05-28 05:16:40|732.4|728.4|731.47|727.47|732.47|728.47|731.47|727.47|21
1622179010000|2021-05-28 05:16:50|731.45|727.45|730.99|726.99|731.45|727.45|730.99|726.99|11
1622179020000|2021-05-28 05:17:00|731|727|731.14|727.14|731.14|727.14|730.89|726.89|11
1622179030000|2021-05-28 05:17:10|731.15|727.15|731.99|727.99|731.99|727.99|731.15|727.15|12
1622179040000|2021-05-28 05:17:20|732.92|728.92|731.9|727.9|733.06|729.06|731.9|727.9|10
1622179050000|2021-05-28 05:17:30|732.63|728.63|732.73|728.73|732.73|728.73|732.47|728.47|4
1622179060000|2021-05-28 05:17:40|732.06|728.06|731.7|727.7|732.11|728.11|731.29|727.29|10
1622179070000|2021-05-28 05:17:50|731.95|727.95|731.73|727.73|732.12|728.12|731.73|727.73|6
1622179080000|2021-05-28 05:18:00|731.82|727.82|731.83|727.83|732.06|728.06|731.64|727.64|8
1622179090000|2021-05-28 05:18:10|731.79|727.79|732.06|728.06|732.06|728.06|731.77|727.77|16
1622179100000|2021-05-28 05:18:20|732|728|731.22|727.22|732.01|728.01|731.17|727.17|19
1622179110000|2021-05-28 05:18:30|731.21|727.21|730.52|726.52|731.21|727.21|730.52|726.52|27
1622179120000|2021-05-28 05:18:40|730.53|726.53|729.96|725.96|730.54|726.54|729.96|725.96|20
1622179130000|2021-05-28 05:18:50|729.93|725.93|729.51|725.51|729.93|725.93|729.51|725.51|12
1622179140000|2021-05-28 05:19:00|729.58|725.58|729.49|725.49|729.59|725.59|729.49|725.49|11
1622179150000|2021-05-28 05:19:10|729.51|725.51|729.97|725.97|729.97|725.97|729.51|725.51|8
1622179160000|2021-05-28 05:19:20|729.58|725.58|729.51|725.51|730.03|726.03|729.51|725.51|5
1622179170000|2021-05-28 05:19:30|730.35|726.35|730.71|726.71|730.75|726.75|730.35|726.35|7
1622179180000|2021-05-28 05:19:40|730.6|726.6|729.99|725.99|730.68|726.68|729.99|725.99|7
1622179190000|2021-05-28 05:19:50|730.25|726.25|729.98|725.98|730.58|726.58|729.98|725.98|6
1622179200000|2021-05-28 05:20:00|729.95|725.95|729.57|725.57|730.34|726.34|729.57|725.57|30
1622179210000|2021-05-28 05:20:10|729.49|725.49|729.42|725.42|729.5|725.5|728.94|724.94|21
1622179220000|2021-05-28 05:20:20|729.5|725.5|730.68|726.68|730.68|726.68|729.42|725.42|16
1622179230000|2021-05-28 05:20:30|730.69|726.69|730.5|726.5|730.72|726.72|730.5|726.5|17
1622179240000|2021-05-28 05:20:40|730.59|726.59|730.59|726.59|730.59|726.59|730.54|726.54|10
1622179250000|2021-05-28 05:20:50|730.6|726.6|730.59|726.59|730.62|726.62|730.58|726.58|13
1622179260000|2021-05-28 05:21:00|730.6|726.6|730.22|726.22|730.69|726.69|730.22|726.22|18
1622179270000|2021-05-28 05:21:10|730.23|726.23|729.92|725.92|730.23|726.23|729.9|725.9|15
1622179280000|2021-05-28 05:21:20|729.95|725.95|729.92|725.92|729.95|725.95|729.89|725.89|8
1622179290000|2021-05-28 05:21:30|729.93|725.93|729.85|725.85|729.93|725.93|729.85|725.85|5
1622179300000|2021-05-28 05:21:40|729.86|725.86|729.82|725.82|729.9|725.9|729.82|725.82|6
1622179310000|2021-05-28 05:21:50|729.83|725.83|729.6|725.6|729.84|725.84|729.6|725.6|6
1622179320000|2021-05-28 05:22:00|729.59|725.59|728.65|724.65|729.6|725.6|728.65|724.65|18
1622179330000|2021-05-28 05:22:10|728.61|724.61|728.66|724.66|728.66|724.66|728.2|724.2|17
1622179340000|2021-05-28 05:22:20|728.65|724.65|728.89|724.89|728.94|724.94|728.57|724.57|14
1622179350000|2021-05-28 05:22:30|728.88|724.88|728.09|724.09|728.89|724.89|728.09|724.09|18
1622179360000|2021-05-28 05:22:40|728.02|724.02|727.61|723.61|728.02|724.02|727.61|723.61|16
1622179370000|2021-05-28 05:22:50|727.45|723.45|727.67|723.67|727.67|723.67|727.05|723.05|18
1622179380000|2021-05-28 05:23:00|727.63|723.63|727.48|723.48|727.72|723.72|727.48|723.48|6
1622179390000|2021-05-28 05:23:10|727.61|723.61|726.94|722.94|727.61|723.61|726.89|722.89|11
1622179400000|2021-05-28 05:23:20|726.92|722.92|726.57|722.57|726.92|722.92|726.57|722.57|11
1622179410000|2021-05-28 05:23:30|726.63|722.63|727.15|723.15|727.15|723.15|726.63|722.63|12
1622179420000|2021-05-28 05:23:40|727.18|723.18|726.93|722.93|727.18|723.18|726.92|722.92|15
1622179430000|2021-05-28 05:23:50|726.92|722.92|726.95|722.95|727.17|723.17|726.89|722.89|15
1622179440000|2021-05-28 05:24:00|727.01|723.01|726.99|722.99|727.01|723.01|726.95|722.95|12
1622179450000|2021-05-28 05:24:10|726.98|722.98|727.15|723.15|727.29|723.29|726.95|722.95|13
1622179460000|2021-05-28 05:24:20|728.14|724.14|728.68|724.68|729.18|725.18|728.05|724.05|24
1622179470000|2021-05-28 05:24:30|728.9|724.9|727.76|723.76|728.9|724.9|727.76|723.76|11
1622179480000|2021-05-28 05:24:40|727.56|723.56|727.87|723.87|727.88|723.88|727.29|723.29|22
1622179490000|2021-05-28 05:24:50|727.88|723.88|727.95|723.95|728.07|724.07|727.88|723.88|17
1622179500000|2021-05-28 05:25:00|727.96|723.96|727.91|723.91|727.96|723.96|727.74|723.74|13
1622179510000|2021-05-28 05:25:10|727.82|723.82|727.77|723.77|727.82|723.82|727.75|723.75|9
1622179520000|2021-05-28 05:25:20|727.78|723.78|727.67|723.67|727.83|723.83|727.59|723.59|20
1622179530000|2021-05-28 05:25:30|727.68|723.68|728.26|724.26|728.32|724.32|727.68|723.68|13
1622179540000|2021-05-28 05:25:40|728.13|724.13|728.46|724.46|728.84|724.84|728.05|724.05|21
1622179550000|2021-05-28 05:25:50|728.9|724.9|729.27|725.27|729.27|725.27|728.9|724.9|3
1622179560000|2021-05-28 05:26:00|729.24|725.24|728.33|724.33|729.24|725.24|728.3|724.3|19
1622179570000|2021-05-28 05:26:10|728.39|724.39|728.74|724.74|728.74|724.74|728.31|724.31|16
1622179580000|2021-05-28 05:26:20|728.75|724.75|729.46|725.46|729.48|725.48|728.66|724.66|13
1622179590000|2021-05-28 05:26:30|729.69|725.69|729.46|725.46|729.79|725.79|729.46|725.46|4
1622179600000|2021-05-28 05:26:40|731|727|730.16|726.16|731|727|730.16|726.16|9
1622179610000|2021-05-28 05:26:50|730.81|726.81|731.13|727.13|731.13|727.13|730.81|726.81|2
1622179620000|2021-05-28 05:27:00|730.96|726.96|730.99|726.99|731.54|727.54|730.96|726.96|15
1622179630000|2021-05-28 05:27:10|731|727|731.05|727.05|731.08|727.08|731|727|12
1622179640000|2021-05-28 05:27:20|731.07|727.07|731.48|727.48|731.48|727.48|731.07|727.07|9
1622179650000|2021-05-28 05:27:30|731.49|727.49|730.98|726.98|731.51|727.51|730.86|726.86|17
1622179660000|2021-05-28 05:27:40|731.11|727.11|731.01|727.01|731.26|727.26|730.93|726.93|21
1622179670000|2021-05-28 05:27:50|730.9|726.9|730.54|726.54|730.91|726.91|730.54|726.54|19
1622179680000|2021-05-28 05:28:00|730.4|726.4|729.05|725.05|730.41|726.41|729.05|725.05|23
1622179690000|2021-05-28 05:28:10|729.01|725.01|728.63|724.63|729.06|725.06|728.63|724.63|10
1622179700000|2021-05-28 05:28:20|728.57|724.57|728.37|724.37|728.57|724.57|728.15|724.15|7
1622179710000|2021-05-28 05:28:30|727.23|723.23|725.33|721.33|727.23|723.23|725.29|721.29|15
1622179720000|2021-05-28 05:28:40|725.18|721.18|725.27|721.27|725.27|721.27|724.69|720.69|33
1622179730000|2021-05-28 05:28:50|725.16|721.16|725.08|721.08|725.27|721.27|725.08|721.08|13
1622179740000|2021-05-28 05:29:00|725.07|721.07|724.83|720.83|725.07|721.07|724.78|720.78|20
1622179750000|2021-05-28 05:29:10|724.84|720.84|724.75|720.75|725|721|724.75|720.75|22
1622179760000|2021-05-28 05:29:20|724.76|720.76|724.59|720.59|724.88|720.88|724.57|720.57|11
1622179770000|2021-05-28 05:29:30|724.61|720.61|724.5|720.5|724.66|720.66|724.4|720.4|24
1622179780000|2021-05-28 05:29:40|724.54|720.54|725.09|721.09|725.35|721.35|724.5|720.5|22
1622179790000|2021-05-28 05:29:50|724.98|720.98|727.03|723.03|727.06|723.06|724.98|720.98|13
1622179800000|2021-05-28 05:30:00|727.06|723.06|725.36|721.36|727.06|723.06|725.36|721.36|27
1622179810000|2021-05-28 05:30:10|725.7|721.7|725.88|721.88|725.92|721.92|725.43|721.43|26
1622179820000|2021-05-28 05:30:20|726.17|722.17|727|723|727|723|726.17|722.17|14
1622179830000|2021-05-28 05:30:30|727.17|723.17|728.46|724.46|729.43|725.43|727.17|723.17|23
1622179840000|2021-05-28 05:30:40|728.23|724.23|729|725|729.14|725.14|728.23|724.23|26
1622179850000|2021-05-28 05:30:50|729.01|725.01|729.66|725.66|730.02|726.02|729.01|725.01|24
1622179860000|2021-05-28 05:31:00|729.67|725.67|728.78|724.78|729.67|725.67|728.78|724.78|16
1622179870000|2021-05-28 05:31:10|728.75|724.75|729.3|725.3|729.83|725.83|728.61|724.61|24
1622179880000|2021-05-28 05:31:20|729.74|725.74|729.7|725.7|729.74|725.74|729.49|725.49|19
1622179890000|2021-05-28 05:31:30|729.69|725.69|730.41|726.41|730.47|726.47|729.68|725.68|21
1622179900000|2021-05-28 05:31:40|730.39|726.39|729.74|725.74|730.41|726.41|729.61|725.61|20
1622179910000|2021-05-28 05:31:50|729.7|725.7|729.24|725.24|729.92|725.92|729.24|725.24|23
1622179920000|2021-05-28 05:32:00|729.23|725.23|728.94|724.94|729.23|725.23|728.76|724.76|8
1622179930000|2021-05-28 05:32:10|728.56|724.56|728.16|724.16|728.94|724.94|728.16|724.16|12
1622179940000|2021-05-28 05:32:20|728.31|724.31|727.17|723.17|728.94|724.94|727.17|723.17|12
1622179950000|2021-05-28 05:32:30|727.16|723.16|725.52|721.52|727.3|723.3|725.48|721.48|26
1622179960000|2021-05-28 05:32:40|725.53|721.53|725.12|721.12|725.55|721.55|725.12|721.12|23
1622179970000|2021-05-28 05:32:50|725.01|721.01|724.57|720.57|725.01|721.01|724.52|720.52|20
1622179980000|2021-05-28 05:33:00|724.78|720.78|724.51|720.51|724.81|720.81|724.51|720.51|23
1622179990000|2021-05-28 05:33:10|724.45|720.45|724.38|720.38|724.72|720.72|724.34|720.34|19
1622180000000|2021-05-28 05:33:20|724.37|720.37|724.07|720.07|724.37|720.37|724.06|720.06|8
1622180010000|2021-05-28 05:33:30|724.15|720.15|724.15|720.15|724.25|720.25|724.15|720.15|17
1622180020000|2021-05-28 05:33:40|724.18|720.18|723.3|719.3|724.22|720.22|723.3|719.3|10
1622180030000|2021-05-28 05:33:50|723.35|719.35|723.52|719.52|723.85|719.85|723.3|719.3|24
1622180040000|2021-05-28 05:34:00|723.34|719.34|723.61|719.61|723.62|719.62|722.82|718.82|34
1622180050000|2021-05-28 05:34:10|723.84|719.84|722.87|718.87|725.54|721.54|722.67|718.67|25
1622180060000|2021-05-28 05:34:20|722.8|718.8|721.33|717.33|722.85|718.85|721.33|717.33|16
1622180070000|2021-05-28 05:34:30|721.64|717.64|721.32|717.32|721.64|717.64|721.32|717.32|3
1622180080000|2021-05-28 05:34:40|721.29|717.29|721.4|717.4|721.4|717.4|721.01|717.01|14
1622180090000|2021-05-28 05:34:50|721.19|717.19|721.97|717.97|721.97|717.97|721.19|717.19|6
1622180100000|2021-05-28 05:35:00|722.21|718.21|723|719|723.02|719.02|722.21|718.21|14
1622180110000|2021-05-28 05:35:10|722.91|718.91|722.72|718.72|723.24|719.24|722.71|718.71|19
1622180120000|2021-05-28 05:35:20|722.69|718.69|721.73|717.73|722.7|718.7|721.69|717.69|20
1622180130000|2021-05-28 05:35:30|721.84|717.84|721.78|717.78|721.97|717.97|721.64|717.64|13
1622180140000|2021-05-28 05:35:40|721.7|717.7|721.97|717.97|722.01|718.01|721.57|717.57|20
1622180150000|2021-05-28 05:35:50|721.84|717.84|722.1|718.1|722.1|718.1|721.84|717.84|9
1622180160000|2021-05-28 05:36:00|722.07|718.07|721.05|717.05|722.07|718.07|721.05|717.05|8
1622180170000|2021-05-28 05:36:10|721.02|717.02|720.43|716.43|721.02|717.02|720.43|716.43|12
1622180180000|2021-05-28 05:36:20|720.92|716.92|720.92|716.92|720.92|716.92|720.72|716.72|8
1622180190000|2021-05-28 05:36:30|720.07|716.07|720.45|716.45|720.45|716.45|720.07|716.07|10
1622180200000|2021-05-28 05:36:40|720.64|716.64|721.91|717.91|722.18|718.18|720.64|716.64|25
1622180210000|2021-05-28 05:36:50|721.71|717.71|720.87|716.87|721.86|717.86|720.87|716.87|27
1622180220000|2021-05-28 05:37:00|720.73|716.73|720.63|716.63|720.73|716.73|720.21|716.21|12
1622180230000|2021-05-28 05:37:10|720.68|716.68|721.83|717.83|721.83|717.83|720.68|716.68|12
1622180240000|2021-05-28 05:37:20|721.84|717.84|720.55|716.55|721.84|717.84|720.55|716.55|15
1622180250000|2021-05-28 05:37:30|720.54|716.54|721.01|717.01|721.1|717.1|720.24|716.24|25
1622180260000|2021-05-28 05:37:40|721.2|717.2|721.54|717.54|721.73|717.73|721.2|717.2|11
1622180270000|2021-05-28 05:37:50|721.4|717.4|720.61|716.61|721.4|717.4|720.58|716.58|17
1622180280000|2021-05-28 05:38:00|720.66|716.66|721.92|717.92|721.92|717.92|720.62|716.62|24
1622180290000|2021-05-28 05:38:10|721.82|717.82|721.71|717.71|721.83|717.83|721.53|717.53|14
1622180300000|2021-05-28 05:38:20|721.6|717.6|720.53|716.53|721.61|717.61|720.51|716.51|25
1622180310000|2021-05-28 05:38:30|720.54|716.54|721.1|717.1|721.1|717.1|720.54|716.54|21
1622180320000|2021-05-28 05:38:40|720.93|716.93|720.49|716.49|721.18|717.18|720.48|716.48|17
1622180330000|2021-05-28 05:38:50|720.47|716.47|720.34|716.34|720.54|716.54|720.33|716.33|18
1622180340000|2021-05-28 05:39:00|720.39|716.39|720.35|716.35|720.47|716.47|720.35|716.35|9
1622180350000|2021-05-28 05:39:10|720.32|716.32|719.34|715.34|720.37|716.37|719.33|715.33|27
1622180360000|2021-05-28 05:39:20|719.39|715.39|719.22|715.22|719.39|715.39|719.21|715.21|19
1622180370000|2021-05-28 05:39:30|719.23|715.23|719.35|715.35|719.47|715.47|719.21|715.21|19
1622180380000|2021-05-28 05:39:40|719.27|715.27|719.2|715.2|719.27|715.27|719.13|715.13|23
1622180390000|2021-05-28 05:39:50|719.08|715.08|718.72|714.72|719.16|715.16|718.48|714.48|19
1622180400000|2021-05-28 05:40:00|718.65|714.65|719.02|715.02|719.03|715.03|718.61|714.61|18
1622180410000|2021-05-28 05:40:10|719.04|715.04|720.22|716.22|720.22|716.22|719.04|715.04|11
1622180420000|2021-05-28 05:40:20|720.25|716.25|720.66|716.66|720.69|716.69|720.25|716.25|7
1622180430000|2021-05-28 05:40:30|720.54|716.54|719.11|715.11|720.54|716.54|718.91|714.91|21
1622180440000|2021-05-28 05:40:40|719.1|715.1|719.65|715.65|719.76|715.76|718.87|714.87|18
1622180450000|2021-05-28 05:40:50|719.52|715.52|719.34|715.34|719.52|715.52|719.18|715.18|9
1622180460000|2021-05-28 05:41:00|719.36|715.36|719.21|715.21|719.38|715.38|719.02|715.02|15
1622180470000|2021-05-28 05:41:10|719.22|715.22|718.92|714.92|719.23|715.23|718.92|714.92|15
1622180480000|2021-05-28 05:41:20|718.74|714.74|717.49|713.49|718.92|714.92|717.49|713.49|22
1622180490000|2021-05-28 05:41:30|717.62|713.62|717.47|713.47|717.94|713.94|717.09|713.09|9
1622180500000|2021-05-28 05:41:40|717.11|713.11|717.11|713.11|717.11|713.11|717.11|713.11|1
1622180510000|2021-05-28 05:41:50|717.23|713.23|714.26|710.26|717.23|713.23|714.26|710.26|18
1622180520000|2021-05-28 05:42:00|714.28|710.28|714.24|710.24|714.75|710.75|714.24|710.24|24
1622180530000|2021-05-28 05:42:10|714.1|710.1|713.61|709.61|714.11|710.11|713.59|709.59|16
1622180540000|2021-05-28 05:42:20|713.59|709.59|713.64|709.64|713.64|709.64|713.27|709.27|19
1622180550000|2021-05-28 05:42:30|713.7|709.7|713.74|709.74|713.78|709.78|713.64|709.64|14
1622180560000|2021-05-28 05:42:40|713.79|709.79|713.73|709.73|713.8|709.8|713.73|709.73|13
1622180570000|2021-05-28 05:42:50|713.74|709.74|713.6|709.6|713.79|709.79|713.6|709.6|13
1622180580000|2021-05-28 05:43:00|713.69|709.69|713.7|709.7|713.74|709.74|713.49|709.49|18
1622180590000|2021-05-28 05:43:10|713.71|709.71|714.05|710.05|714.31|710.31|713.65|709.65|13
1622180600000|2021-05-28 05:43:20|714.63|710.63|714.17|710.17|714.8|710.8|714.17|710.17|11
1622180610000|2021-05-28 05:43:30|714.18|710.18|713.43|709.43|714.2|710.2|713.36|709.36|23
1622180620000|2021-05-28 05:43:40|713.41|709.41|712.44|708.44|713.43|709.43|712.43|708.43|26
1622180630000|2021-05-28 05:43:50|712.46|708.46|712.29|708.29|712.46|708.46|712.29|708.29|5
1622180640000|2021-05-28 05:44:00|711.8|707.8|711.92|707.92|712.29|708.29|711.75|707.75|4
1622180650000|2021-05-28 05:44:10|711.93|707.93|712.29|708.29|712.29|708.29|711.92|707.92|6
1622180660000|2021-05-28 05:44:20|712|708|712.37|708.37|712.58|708.58|711.97|707.97|22
1622180670000|2021-05-28 05:44:30|712.26|708.26|712.03|708.03|712.26|708.26|711.23|707.23|20
1622180680000|2021-05-28 05:44:40|711.59|707.59|711.86|707.86|711.86|707.86|711.57|707.57|16
1622180690000|2021-05-28 05:44:50|712.06|708.06|712.31|708.31|712.64|708.64|711.86|707.86|15
1622180700000|2021-05-28 05:45:00|713.04|709.04|713.8|709.8|714.14|710.14|713.04|709.04|6
1622180710000|2021-05-28 05:45:10|714.31|710.31|712.88|708.88|714.31|710.31|712.83|708.83|17
1622180720000|2021-05-28 05:45:20|712.87|708.87|711.42|707.42|712.97|708.97|711.42|707.42|20
1622180730000|2021-05-28 05:45:30|711.43|707.43|709.3|705.3|711.43|707.43|709.28|705.28|18
1622180740000|2021-05-28 05:45:40|709.28|705.28|707.73|703.73|709.28|705.28|707.51|703.51|27
1622180750000|2021-05-28 05:45:50|708.28|704.28|707.35|703.35|708.54|704.54|707.35|703.35|23
1622180760000|2021-05-28 05:46:00|707.3|703.3|707.23|703.23|707.69|703.69|707.22|703.22|24
1622180770000|2021-05-28 05:46:10|707.05|703.05|707.23|703.23|707.23|703.23|707.05|703.05|2
1622180780000|2021-05-28 05:46:20|707.2|703.2|706.99|702.99|707.46|703.46|706.99|702.99|7
1622180790000|2021-05-28 05:46:30|707.29|703.29|707.25|703.25|707.42|703.42|706.99|702.99|9
1622180800000|2021-05-28 05:46:40|707.06|703.06|706.96|702.96|707.12|703.12|706.96|702.96|8
1622180810000|2021-05-28 05:46:50|706.49|702.49|706.84|702.84|706.85|702.85|705.99|701.99|14
1622180820000|2021-05-28 05:47:00|706.86|702.86|707.12|703.12|707.12|703.12|706.78|702.78|19
1622180830000|2021-05-28 05:47:10|707.41|703.41|708.02|704.02|708.22|704.22|706.71|702.71|20
1622180840000|2021-05-28 05:47:20|708.5|704.5|707.29|703.29|708.84|704.84|707.15|703.15|15
1622180850000|2021-05-28 05:47:30|707.08|703.08|706.96|702.96|707.66|703.66|706.96|702.96|17
1622180860000|2021-05-28 05:47:40|707.06|703.06|707.41|703.41|707.64|703.64|706.96|702.96|9
1622180870000|2021-05-28 05:47:50|707.5|703.5|707.54|703.54|707.68|703.68|707.46|703.46|11
1622180880000|2021-05-28 05:48:00|707.79|703.79|708.09|704.09|708.28|704.28|707.54|703.54|13
1622180890000|2021-05-28 05:48:10|708.28|704.28|707.48|703.48|708.42|704.42|706.71|702.71|19
1622180900000|2021-05-28 05:48:20|706.78|702.78|707.74|703.74|707.86|703.86|706.28|702.28|18
1622180910000|2021-05-28 05:48:30|707.8|703.8|707.84|703.84|708|704|707.68|703.68|16
1622180920000|2021-05-28 05:48:40|707.79|703.79|707.43|703.43|707.84|703.84|707.36|703.36|29
1622180930000|2021-05-28 05:48:50|707.45|703.45|707.66|703.66|707.89|703.89|707.39|703.39|22
1622180940000|2021-05-28 05:49:00|707.71|703.71|708.06|704.06|708.06|704.06|707.71|703.71|17
1622180950000|2021-05-28 05:49:10|708.02|704.02|708.25|704.25|708.27|704.27|708.02|704.02|20
1622180960000|2021-05-28 05:49:20|708.19|704.19|708.7|704.7|708.91|704.91|708.19|704.19|9
1622180970000|2021-05-28 05:49:30|708.79|704.79|708.27|704.27|708.79|704.79|708.01|704.01|12
1622180980000|2021-05-28 05:49:40|708.18|704.18|707.82|703.82|708.18|704.18|707.41|703.41|28
1622180990000|2021-05-28 05:49:50|708.13|704.13|707.77|703.77|708.33|704.33|707.76|703.76|22
1622181000000|2021-05-28 05:50:00|707.75|703.75|705.81|701.81|707.75|703.75|705.74|701.74|26
1622181010000|2021-05-28 05:50:10|705.51|701.51|704.88|700.88|705.65|701.65|704.69|700.69|30
1622181020000|2021-05-28 05:50:20|704.95|700.95|704.56|700.56|705.23|701.23|704.56|700.56|27
1622181030000|2021-05-28 05:50:30|704.49|700.49|702.34|698.34|704.49|700.49|702.07|698.07|13
1622181040000|2021-05-28 05:50:40|701.54|697.54|702.13|698.13|702.56|698.56|700.9|696.9|11
1622181050000|2021-05-28 05:50:50|702.44|698.44|704.02|700.02|704.02|700.02|702.44|698.44|14
1622181060000|2021-05-28 05:51:00|703.88|699.88|704.02|700.02|704.02|700.02|703.75|699.75|9
1622181070000|2021-05-28 05:51:10|702.93|698.93|704.02|700.02|704.02|700.02|702.57|698.57|6
1622181080000|2021-05-28 05:51:20|701.51|697.51|701.54|697.54|701.55|697.55|701.36|697.36|6
1622181090000|2021-05-28 05:51:30|701.46|697.46|700.04|696.04|701.46|697.46|699.81|695.81|27
1622181100000|2021-05-28 05:51:40|700.02|696.02|700.59|696.59|700.67|696.67|700.02|696.02|17
1622181110000|2021-05-28 05:51:50|700.63|696.63|700.5|696.5|700.69|696.69|700.35|696.35|13
1622181120000|2021-05-28 05:52:00|700.49|696.49|701.44|697.44|701.57|697.57|700.49|696.49|18
1622181130000|2021-05-28 05:52:10|701.18|697.18|701.12|697.12|701.22|697.22|700.59|696.59|24
1622181140000|2021-05-28 05:52:20|701.11|697.11|701.3|697.3|701.32|697.32|701.11|697.11|23
1622181150000|2021-05-28 05:52:30|701.27|697.27|700.94|696.94|701.44|697.44|700.94|696.94|19
1622181160000|2021-05-28 05:52:40|700.95|696.95|700.68|696.68|701.38|697.38|700.68|696.68|21
1622181170000|2021-05-28 05:52:50|700.64|696.64|699.9|695.9|700.68|696.68|699.53|695.53|18
1622181180000|2021-05-28 05:53:00|699.72|695.72|699.9|695.9|699.9|695.9|699.71|695.71|8
1622181190000|2021-05-28 05:53:10|699.91|695.91|700.78|696.78|700.78|696.78|699.91|695.91|9
1622181200000|2021-05-28 05:53:20|700.82|696.82|701.38|697.38|702.06|698.06|700.07|696.07|7
1622181210000|2021-05-28 05:53:30|701.68|697.68|701.35|697.35|701.68|697.68|701.34|697.34|3
1622181220000|2021-05-28 05:53:40|701.36|697.36|702.08|698.08|702.08|698.08|700.93|696.93|8
1622181230000|2021-05-28 05:53:50|702.52|698.52|702.52|698.52|702.52|698.52|702.52|698.52|1
1622181240000|2021-05-28 05:54:00|702.35|698.35|700.24|696.24|702.35|698.35|700.24|696.24|22
1622181250000|2021-05-28 05:54:10|700.44|696.44|700.83|696.83|701.11|697.11|700.44|696.44|16
1622181260000|2021-05-28 05:54:20|700.76|696.76|700.27|696.27|700.85|696.85|700.27|696.27|15
1622181270000|2021-05-28 05:54:30|700.22|696.22|700.37|696.37|700.4|696.4|699.82|695.82|24
1622181280000|2021-05-28 05:54:40|700.4|696.4|700.87|696.87|700.91|696.91|700.29|696.29|19
1622181290000|2021-05-28 05:54:50|700.86|696.86|699.35|695.35|700.91|696.91|699.34|695.34|20
1622181300000|2021-05-28 05:55:00|699.19|695.19|700.76|696.76|701.06|697.06|699.19|695.19|16
1622181310000|2021-05-28 05:55:10|700.75|696.75|702.02|698.02|702.08|698.08|700.75|696.75|21
1622181320000|2021-05-28 05:55:20|702|698|701.54|697.54|702|698|701.38|697.38|9
1622181330000|2021-05-28 05:55:30|701.44|697.44|702.47|698.47|702.47|698.47|701.44|697.44|16
1622181340000|2021-05-28 05:55:40|702.48|698.48|702.91|698.91|702.91|698.91|702.45|698.45|15
1622181350000|2021-05-28 05:55:50|703.33|699.33|704.04|700.04|704.26|700.26|703.33|699.33|10
1622181360000|2021-05-28 05:56:00|704.02|700.02|703.27|699.27|704.02|700.02|703.27|699.27|19
1622181370000|2021-05-28 05:56:10|703.25|699.25|703.48|699.48|703.48|699.48|702.7|698.7|23
1622181380000|2021-05-28 05:56:20|703.36|699.36|702.57|698.57|703.37|699.37|702.57|698.57|14
1622181390000|2021-05-28 05:56:30|702.52|698.52|703.29|699.29|703.29|699.29|702.44|698.44|14
1622181400000|2021-05-28 05:56:40|703.16|699.16|702.34|698.34|703.16|699.16|702.34|698.34|20
1622181410000|2021-05-28 05:56:50|702.55|698.55|703.47|699.47|703.52|699.52|702.55|698.55|22
1622181420000|2021-05-28 05:57:00|703.39|699.39|702.94|698.94|703.41|699.41|702.94|698.94|14
1622181430000|2021-05-28 05:57:10|702.72|698.72|702.34|698.34|702.74|698.74|702.24|698.24|27
1622181440000|2021-05-28 05:57:20|702.35|698.35|702.49|698.49|702.74|698.74|702.24|698.24|27
1622181450000|2021-05-28 05:57:30|702.5|698.5|702.3|698.3|702.51|698.51|702.25|698.25|18
1622181460000|2021-05-28 05:57:40|702.27|698.27|700.84|696.84|702.29|698.29|700.84|696.84|21
1622181470000|2021-05-28 05:57:50|700.83|696.83|701.21|697.21|701.81|697.81|700.83|696.83|16
1622181480000|2021-05-28 05:58:00|701.19|697.19|701.6|697.6|701.6|697.6|701.19|697.19|26
1622181490000|2021-05-28 05:58:10|701.62|697.62|701.69|697.69|702.04|698.04|701.56|697.56|19
1622181500000|2021-05-28 05:58:20|701.89|697.89|701.92|697.92|702.02|698.02|701.71|697.71|25
1622181510000|2021-05-28 05:58:30|701.93|697.93|701.83|697.83|702.07|698.07|701.53|697.53|21
1622181520000|2021-05-28 05:58:40|701.76|697.76|702.39|698.39|702.39|698.39|701.72|697.72|8
1622181530000|2021-05-28 05:58:50|702.4|698.4|702.54|698.54|702.56|698.56|702.39|698.39|20
1622181540000|2021-05-28 05:59:00|702.58|698.58|701.29|697.29|702.58|698.58|701.09|697.09|22
1622181550000|2021-05-28 05:59:10|701.31|697.31|702.32|698.32|702.42|698.42|701.31|697.31|14
1622181560000|2021-05-28 05:59:20|702.33|698.33|702.36|698.36|702.42|698.42|702.22|698.22|17
1622181570000|2021-05-28 05:59:30|702.5|698.5|702.02|698.02|702.5|698.5|701.99|697.99|19
1622181580000|2021-05-28 05:59:40|701.99|697.99|702.21|698.21|702.36|698.36|701.99|697.99|20
1622181590000|2021-05-28 05:59:50|702.38|698.38|702.54|698.54|702.54|698.54|702.38|698.38|17
1622181600000|2021-05-28 06:00:00|702.52|698.52|701.08|697.08|702.52|698.52|701.03|697.03|26
1622181610000|2021-05-28 06:00:10|701.1|697.1|700.45|696.45|701.14|697.14|700.44|696.44|14
1622181620000|2021-05-28 06:00:20|700.44|696.44|701.1|697.1|701.1|697.1|700.26|696.26|14
1622181630000|2021-05-28 06:00:30|701.19|697.19|702.36|698.36|702.6|698.6|701.19|697.19|20
1622181640000|2021-05-28 06:00:40|702.6|698.6|703.63|699.63|703.63|699.63|702.4|698.4|26
1622181650000|2021-05-28 06:00:50|703.68|699.68|703.43|699.43|703.83|699.83|703.3|699.3|21
1622181660000|2021-05-28 06:01:00|703.5|699.5|703.61|699.61|703.85|699.85|703.37|699.37|26
1622181670000|2021-05-28 06:01:10|703.58|699.58|704.56|700.56|704.56|700.56|703.58|699.58|18
1622181680000|2021-05-28 06:01:20|704.59|700.59|705.92|701.92|705.94|701.94|704.52|700.52|30
1622181690000|2021-05-28 06:01:30|705.47|701.47|706.31|702.31|706.4|702.4|705.47|701.47|25
1622181700000|2021-05-28 06:01:40|706.45|702.45|707.59|703.59|708.31|704.31|705.97|701.97|12
1622181710000|2021-05-28 06:01:50|708.03|704.03|707.59|703.59|708.03|704.03|707.59|703.59|4
1622181720000|2021-05-28 06:02:00|707.77|703.77|707.59|703.59|708.08|704.08|707.59|703.59|7
1622181730000|2021-05-28 06:02:10|707.71|703.71|708.44|704.44|708.44|704.44|707.59|703.59|4
1622181740000|2021-05-28 06:02:20|707.59|703.59|707.59|703.59|708.08|704.08|707.59|703.59|3
1622181750000|2021-05-28 06:02:30|707.97|703.97|708.22|704.22|708.22|704.22|707.97|703.97|5
1622181760000|2021-05-28 06:02:40|708.17|704.17|708.03|704.03|708.17|704.17|708.03|704.03|8
1622181770000|2021-05-28 06:02:50|708.04|704.04|707.36|703.36|708.1|704.1|707.32|703.32|17
1622181780000|2021-05-28 06:03:00|707.33|703.33|707.72|703.72|708.02|704.02|707.33|703.33|14
1622181790000|2021-05-28 06:03:10|707.89|703.89|707.21|703.21|707.89|703.89|707.21|703.21|19
1622181800000|2021-05-28 06:03:20|707.2|703.2|705.99|701.99|707.38|703.38|705.99|701.99|17
1622181810000|2021-05-28 06:03:30|706.23|702.23|704.98|700.98|706.23|702.23|704.46|700.46|17
1622181820000|2021-05-28 06:03:40|704.39|700.39|704.72|700.72|704.76|700.76|704.39|700.39|6
1622181830000|2021-05-28 06:03:50|704.77|700.77|705.71|701.71|706.1|702.1|704.77|700.77|17
1622181840000|2021-05-28 06:04:00|705.7|701.7|706.17|702.17|706.27|702.27|705.52|701.52|24
1622181850000|2021-05-28 06:04:10|705.85|701.85|705.9|701.9|706.19|702.19|705.78|701.78|16
1622181860000|2021-05-28 06:04:20|705.87|701.87|705.74|701.74|706.21|702.21|705.74|701.74|21
1622181870000|2021-05-28 06:04:30|705.73|701.73|704.79|700.79|705.73|701.73|704.79|700.79|26
1622181880000|2021-05-28 06:04:40|704.77|700.77|705.56|701.56|705.56|701.56|704.77|700.77|19
1622181890000|2021-05-28 06:04:50|705.32|701.32|704.83|700.83|705.47|701.47|704.79|700.79|6
1622181900000|2021-05-28 06:05:00|704.73|700.73|704.93|700.93|705.22|701.22|704.69|700.69|12
1622181910000|2021-05-28 06:05:10|704.91|700.91|705.34|701.34|706.37|702.37|704.89|700.89|17
1622181920000|2021-05-28 06:05:20|705.42|701.42|704.78|700.78|705.42|701.42|704.66|700.66|30
1622181930000|2021-05-28 06:05:30|704.75|700.75|704.29|700.29|704.87|700.87|704.29|700.29|14
1622181940000|2021-05-28 06:05:40|704.21|700.21|704.12|700.12|704.28|700.28|704.02|700.02|9
1622181950000|2021-05-28 06:05:50|704.09|700.09|702.99|698.99|704.26|700.26|702.99|698.99|17
1622181960000|2021-05-28 06:06:00|703|699|702.67|698.67|703.01|699.01|702.67|698.67|13
1622181970000|2021-05-28 06:06:10|702.69|698.69|702.75|698.75|702.75|698.75|702.37|698.37|21
1622181980000|2021-05-28 06:06:20|702.8|698.8|703.04|699.04|703.16|699.16|702.8|698.8|13
1622181990000|2021-05-28 06:06:30|703.03|699.03|701.87|697.87|703.03|699.03|701.87|697.87|15
1622182000000|2021-05-28 06:06:40|701.89|697.89|702.4|698.4|702.4|698.4|701.8|697.8|20
1622182010000|2021-05-28 06:06:50|702.34|698.34|702.04|698.04|702.43|698.43|702.03|698.03|10
1622182020000|2021-05-28 06:07:00|702.05|698.05|700.95|696.95|702.06|698.06|700.92|696.92|16
1622182030000|2021-05-28 06:07:10|700.61|696.61|700.79|696.79|700.79|696.79|700.26|696.26|4
1622182040000|2021-05-28 06:07:20|700.69|696.69|700.81|696.81|700.95|696.95|700.62|696.62|11
1622182050000|2021-05-28 06:07:30|700.8|696.8|700.73|696.73|701.38|697.38|700.73|696.73|14
1622182060000|2021-05-28 06:07:40|700.59|696.59|700.73|696.73|700.74|696.74|700.17|696.17|10
1622182070000|2021-05-28 06:07:50|699.9|695.9|699.9|695.9|699.9|695.9|699.9|695.9|1
1622182080000|2021-05-28 06:08:00|700.04|696.04|699.37|695.37|700.73|696.73|699.09|695.09|16
1622182090000|2021-05-28 06:08:10|699.46|695.46|699.51|695.51|699.59|695.59|699.37|695.37|14
1622182100000|2021-05-28 06:08:20|699.44|695.44|698.88|694.88|699.44|695.44|698.55|694.55|21
1622182110000|2021-05-28 06:08:30|699|695|699.35|695.35|699.69|695.69|698.99|694.99|24
1622182120000|2021-05-28 06:08:40|699.27|695.27|698.8|694.8|699.27|695.27|698.66|694.66|17
1622182130000|2021-05-28 06:08:50|698.77|694.77|699.12|695.12|699.12|695.12|698.77|694.77|8
1622182140000|2021-05-28 06:09:00|699.11|695.11|698.94|694.94|699.11|695.11|698.94|694.94|11
1622182150000|2021-05-28 06:09:10|698.93|694.93|698.89|694.89|698.93|694.93|698.88|694.88|4
1622182160000|2021-05-28 06:09:20|698.74|694.74|698.74|694.74|698.81|694.81|698.38|694.38|21
1622182170000|2021-05-28 06:09:30|698.79|694.79|698.81|694.81|698.89|694.89|698.75|694.75|24
1622182180000|2021-05-28 06:09:40|698.87|694.87|699.49|695.49|699.68|695.68|698.82|694.82|22
1622182190000|2021-05-28 06:09:50|699.46|695.46|700.17|696.17|700.17|696.17|699.46|695.46|10
1622182200000|2021-05-28 06:10:00|700.27|696.27|700.97|696.97|701.1|697.1|700.2|696.2|19
1622182210000|2021-05-28 06:10:10|700.8|696.8|700.24|696.24|700.8|696.8|699.91|695.91|18
1622182220000|2021-05-28 06:10:20|699.99|695.99|700.11|696.11|700.11|696.11|699.41|695.41|17
1622182230000|2021-05-28 06:10:30|700.15|696.15|700.55|696.55|700.55|696.55|699.98|695.98|23
1622182240000|2021-05-28 06:10:40|700.54|696.54|700.93|696.93|701.12|697.12|700.35|696.35|11
1622182250000|2021-05-28 06:10:50|700.99|696.99|699.94|695.94|701.02|697.02|699.9|695.9|21
1622182260000|2021-05-28 06:11:00|699.91|695.91|698.73|694.73|699.91|695.91|698.68|694.68|23
1622182270000|2021-05-28 06:11:10|698.68|694.68|698.22|694.22|698.69|694.69|698.17|694.17|23
1622182280000|2021-05-28 06:11:20|698.26|694.26|699.29|695.29|699.38|695.38|698.26|694.26|18
1622182290000|2021-05-28 06:11:30|699.24|695.24|700.06|696.06|700.27|696.27|699.14|695.14|10
1622182300000|2021-05-28 06:11:40|700.26|696.26|699.98|695.98|700.26|696.26|699.56|695.56|25
1622182310000|2021-05-28 06:11:50|699.69|695.69|699.46|695.46|699.98|695.98|699.29|695.29|20
1622182320000|2021-05-28 06:12:00|699.39|695.39|700|696|700.17|696.17|699.39|695.39|15
1622182330000|2021-05-28 06:12:10|699.82|695.82|699.74|695.74|699.96|695.96|699.57|695.57|16
1622182340000|2021-05-28 06:12:20|699.75|695.75|698.98|694.98|699.87|695.87|698.98|694.98|23
1622182350000|2021-05-28 06:12:30|698.8|694.8|697.51|693.51|698.8|694.8|697.02|693.02|20
1622182360000|2021-05-28 06:12:40|697.58|693.58|697.98|693.98|698.06|694.06|697.58|693.58|19
1622182370000|2021-05-28 06:12:50|698.15|694.15|697.06|693.06|698.15|694.15|697.06|693.06|21
1622182380000|2021-05-28 06:13:00|697.07|693.07|696.1|692.1|697.07|693.07|695.95|691.95|10
1622182390000|2021-05-28 06:13:10|696.08|692.08|695.01|691.01|696.08|692.08|695.01|691.01|15
1622182400000|2021-05-28 06:13:20|694.98|690.98|693.79|689.79|694.98|690.98|693.77|689.77|24
1622182410000|2021-05-28 06:13:30|693.72|689.72|694.46|690.46|694.46|690.46|693.5|689.5|19
1622182420000|2021-05-28 06:13:40|694.51|690.51|695.32|691.32|695.5|691.5|694.44|690.44|22
1622182430000|2021-05-28 06:13:50|695.8|691.8|695|691|695.8|691.8|695|691|18
1622182440000|2021-05-28 06:14:00|694.99|690.99|695.16|691.16|695.16|691.16|694.98|690.98|21
1622182450000|2021-05-28 06:14:10|695.12|691.12|694.82|690.82|695.12|691.12|694.38|690.38|24
1622182460000|2021-05-28 06:14:20|694.96|690.96|695.2|691.2|695.2|691.2|694.73|690.73|27
1622182470000|2021-05-28 06:14:30|695.21|691.21|695.01|691.01|695.7|691.7|695.01|691.01|10
1622182480000|2021-05-28 06:14:40|695.69|691.69|695.92|691.92|695.92|691.92|695.69|691.69|2
1622182490000|2021-05-28 06:14:50|696.66|692.66|694.87|690.87|696.66|692.66|694.13|690.13|18
1622182500000|2021-05-28 06:15:00|694.81|690.81|694.82|690.82|694.86|690.86|693.6|689.6|22
1622182510000|2021-05-28 06:15:10|694.89|690.89|696.41|692.41|696.78|692.78|694.48|690.48|14
1622182520000|2021-05-28 06:15:20|696.24|692.24|696.01|692.01|696.24|692.24|695.93|691.93|11
1622182530000|2021-05-28 06:15:30|697.12|693.12|697.5|693.5|697.5|693.5|697.12|693.12|8
1622182540000|2021-05-28 06:15:40|698.2|694.2|698.31|694.31|698.31|694.31|698.13|694.13|10
1622182550000|2021-05-28 06:15:50|698.95|694.95|699.75|695.75|699.75|695.75|698.92|694.92|10
1622182560000|2021-05-28 06:16:00|699.79|695.79|699.12|695.12|699.97|695.97|698.31|694.31|29
1622182570000|2021-05-28 06:16:10|699.08|695.08|697.79|693.79|699.35|695.35|697.43|693.43|29
1622182580000|2021-05-28 06:16:20|697.76|693.76|697.7|693.7|697.89|693.89|697.7|693.7|12
1622182590000|2021-05-28 06:16:30|697.69|693.69|696.22|692.22|697.69|693.69|696.22|692.22|23
1622182600000|2021-05-28 06:16:40|696.16|692.16|696.54|692.54|696.81|692.81|695.48|691.48|11
1622182610000|2021-05-28 06:16:50|696.55|692.55|695.46|691.46|696.55|692.55|695.26|691.26|22
1622182620000|2021-05-28 06:17:00|695.43|691.43|695.45|691.45|695.45|691.45|695.43|691.43|2
1622182630000|2021-05-28 06:17:10|695.46|691.46|695.03|691.03|695.46|691.46|694.93|690.93|14
1622182640000|2021-05-28 06:17:20|694.94|690.94|693.37|689.37|694.94|690.94|693.34|689.34|18
1622182650000|2021-05-28 06:17:30|693.42|689.42|693.2|689.2|693.62|689.62|693.17|689.17|19
1622182660000|2021-05-28 06:17:40|693.19|689.19|692.67|688.67|693.19|689.19|692.49|688.49|22
1622182670000|2021-05-28 06:17:50|692.53|688.53|691.32|687.32|692.53|688.53|690.96|686.96|18
1622182680000|2021-05-28 06:18:00|691.05|687.05|690.2|686.2|691.05|687.05|690.2|686.2|16
1622182690000|2021-05-28 06:18:10|689.83|685.83|688.26|684.26|689.83|685.83|688.25|684.25|14
1622182700000|2021-05-28 06:18:20|688.41|684.41|687.68|683.68|688.5|684.5|687.68|683.68|17
1622182710000|2021-05-28 06:18:30|687.77|683.77|686.27|682.27|687.77|683.77|686.27|682.27|13
1622182720000|2021-05-28 06:18:40|686.32|682.32|684.26|680.26|686.37|682.37|683.85|679.85|21
1622182730000|2021-05-28 06:18:50|684.56|680.56|684.43|680.43|684.73|680.73|684.21|680.21|13
1622182740000|2021-05-28 06:19:00|685.01|681.01|686.63|682.63|686.96|682.96|684.99|680.99|26
1622182750000|2021-05-28 06:19:10|686.3|682.3|686.38|682.38|687.43|683.43|686.24|682.24|28
1622182760000|2021-05-28 06:19:20|686.31|682.31|685.08|681.08|686.38|682.38|685.03|681.03|27
1622182770000|2021-05-28 06:19:30|685.09|681.09|684.7|680.7|685.11|681.11|684.51|680.51|33
1622182780000|2021-05-28 06:19:40|684.69|680.69|684.26|680.26|684.69|680.69|684.09|680.09|20
1622182790000|2021-05-28 06:19:50|684.59|680.59|684.16|680.16|684.59|680.59|684.16|680.16|18
1622182800000|2021-05-28 06:20:00|684.21|680.21|684.59|680.59|684.59|680.59|683.75|679.75|17
1622182810000|2021-05-28 06:20:10|684.25|680.25|681.91|677.91|684.59|680.59|681.91|677.91|17
1622182820000|2021-05-28 06:20:20|681.81|677.81|683.52|679.52|683.52|679.52|681.81|677.81|17
1622182830000|2021-05-28 06:20:30|683.53|679.53|684.36|680.36|684.59|680.59|683.53|679.53|16
1622182840000|2021-05-28 06:20:40|684.07|680.07|683.27|679.27|684.07|680.07|683.08|679.08|19
1622182850000|2021-05-28 06:20:50|683.54|679.54|683.46|679.46|683.75|679.75|683.41|679.41|23
1622182860000|2021-05-28 06:21:00|683.19|679.19|683.96|679.96|684.16|680.16|683.05|679.05|26
1622182870000|2021-05-28 06:21:10|683.97|679.97|685.17|681.17|685.43|681.43|683.97|679.97|17
1622182880000|2021-05-28 06:21:20|684.85|680.85|685.88|681.88|686.29|682.29|684.85|680.85|21
1622182890000|2021-05-28 06:21:30|685.78|681.78|684.31|680.31|685.78|681.78|684.17|680.17|25
1622182900000|2021-05-28 06:21:40|684.49|680.49|684.42|680.42|684.61|680.61|684.09|680.09|15
1622182910000|2021-05-28 06:21:50|684.3|680.3|685|681|685.17|681.17|684.22|680.22|15
1622182920000|2021-05-28 06:22:00|685.69|681.69|685.55|681.55|686.06|682.06|685.17|681.17|6
1622182930000|2021-05-28 06:22:10|685.67|681.67|686.52|682.52|686.52|682.52|684.92|680.92|8
1622182940000|2021-05-28 06:22:20|687.12|683.12|687.91|683.91|688.02|684.02|687.08|683.08|17
1622182950000|2021-05-28 06:22:30|687.81|683.81|688.63|684.63|689.09|685.09|687.65|683.65|10
1622182970000|2021-05-28 06:22:50|689.39|685.39|689.06|685.06|689.39|685.39|689.06|685.06|3
1622182980000|2021-05-28 06:23:00|688.87|684.87|691.01|687.01|691.01|687.01|688.87|684.87|7
1622182990000|2021-05-28 06:23:10|690.99|686.99|691.19|687.19|691.2|687.2|690.52|686.52|18
1622183000000|2021-05-28 06:23:20|691.2|687.2|691.26|687.26|691.28|687.28|691.2|687.2|6
1622183010000|2021-05-28 06:23:30|691.21|687.21|690.29|686.29|691.21|687.21|690.27|686.27|16
1622183020000|2021-05-28 06:23:40|690.46|686.46|690.54|686.54|690.54|686.54|690.1|686.1|14
1622183030000|2021-05-28 06:23:50|690.14|686.14|688.57|684.57|690.54|686.54|688.13|684.13|15
1622183040000|2021-05-28 06:24:00|688.65|684.65|687.84|683.84|688.88|684.88|687.82|683.82|20
1622183050000|2021-05-28 06:24:10|687.82|683.82|687.74|683.74|687.97|683.97|687.62|683.62|20
1622183060000|2021-05-28 06:24:20|687.63|683.63|687.15|683.15|687.63|683.63|687.04|683.04|9
1622183070000|2021-05-28 06:24:30|687.17|683.17|688.77|684.77|688.77|684.77|687.17|683.17|19
1622183080000|2021-05-28 06:24:40|688.81|684.81|689.09|685.09|689.57|685.57|688.81|684.81|30
1622183090000|2021-05-28 06:24:50|689.08|685.08|688.96|684.96|689.08|685.08|688.37|684.37|23
1622183100000|2021-05-28 06:25:00|689.01|685.01|689.75|685.75|689.75|685.75|688.96|684.96|18
1622183110000|2021-05-28 06:25:10|688.87|684.87|690.54|686.54|691.47|687.47|688.87|684.87|11
1622183120000|2021-05-28 06:25:20|690.6|686.6|690.53|686.53|690.62|686.62|690.53|686.53|3
1622183130000|2021-05-28 06:25:30|690.7|686.7|690.64|686.64|690.86|686.86|690.61|686.61|14
1622183140000|2021-05-28 06:25:40|690.63|686.63|692.17|688.17|692.17|688.17|690.49|686.49|15
1622183150000|2021-05-28 06:25:50|692.26|688.26|691.98|687.98|692.35|688.35|691.98|687.98|15
1622183160000|2021-05-28 06:26:00|692.02|688.02|692.04|688.04|692.49|688.49|691.99|687.99|25
1622183170000|2021-05-28 06:26:10|692.03|688.03|692.03|688.03|692.17|688.17|691.8|687.8|24
1622183180000|2021-05-28 06:26:20|692.01|688.01|691.94|687.94|692.18|688.18|691.94|687.94|15
1622183190000|2021-05-28 06:26:30|691.93|687.93|692.3|688.3|692.45|688.45|691.68|687.68|24
1622183200000|2021-05-28 06:26:40|692.32|688.32|691.93|687.93|692.39|688.39|691.86|687.86|23
1622183210000|2021-05-28 06:26:50|691.92|687.92|691.04|687.04|691.92|687.92|691.04|687.04|18
1622183220000|2021-05-28 06:27:00|691.06|687.06|691.33|687.33|691.45|687.45|691.06|687.06|20
1622183230000|2021-05-28 06:27:10|691.27|687.27|690.31|686.31|691.33|687.33|689.81|685.81|14
1622183240000|2021-05-28 06:27:20|689.2|685.2|688.98|684.98|689.33|685.33|688.98|684.98|19
1622183250000|2021-05-28 06:27:30|688.99|684.99|688.6|684.6|688.99|684.99|687.91|683.91|14
1622183280000|2021-05-28 06:28:00|687.88|683.88|688.6|684.6|688.62|684.62|687.88|683.88|10
1622183290000|2021-05-28 06:28:10|688.62|684.62|689.42|685.42|689.42|685.42|688.61|684.61|18
1622183300000|2021-05-28 06:28:20|689.61|685.61|690.05|686.05|690.74|686.74|689.42|685.42|17
1622183310000|2021-05-28 06:28:30|689.95|685.95|691.39|687.39|691.39|687.39|689.66|685.66|20
1622183320000|2021-05-28 06:28:40|691.47|687.47|691.31|687.31|691.54|687.54|691.12|687.12|11
1622183330000|2021-05-28 06:28:50|691.33|687.33|690.84|686.84|691.35|687.35|690.83|686.83|14
1622183340000|2021-05-28 06:29:00|690.89|686.89|690.8|686.8|691.08|687.08|690.56|686.56|14
1622183350000|2021-05-28 06:29:10|690.65|686.65|689.56|685.56|690.65|686.65|689.41|685.41|19
1622183360000|2021-05-28 06:29:20|689.44|685.44|688.62|684.62|689.45|685.45|687.69|683.69|28
1622183370000|2021-05-28 06:29:30|688.48|684.48|689.76|685.76|690.15|686.15|688.32|684.32|29
1622183380000|2021-05-28 06:29:40|689.17|685.17|688.31|684.31|689.38|685.38|688.31|684.31|29
1622183390000|2021-05-28 06:29:50|688.3|684.3|688.31|684.31|688.42|684.42|688.08|684.08|19
1622183400000|2021-05-28 06:30:00|688.12|684.12|689.28|685.28|689.28|685.28|688.1|684.1|20
1622183410000|2021-05-28 06:30:10|689.27|685.27|689.95|685.95|690.07|686.07|689.27|685.27|15
1622183420000|2021-05-28 06:30:20|689.34|685.34|688.34|684.34|689.73|685.73|688.34|684.34|21
1622183430000|2021-05-28 06:30:30|688.31|684.31|686.76|682.76|688.31|684.31|686.69|682.69|26
1622183440000|2021-05-28 06:30:40|686.67|682.67|686.28|682.28|686.67|682.67|686.11|682.11|22
1622183450000|2021-05-28 06:30:50|686.39|682.39|685.89|681.89|686.39|682.39|685.89|681.89|15
1622183460000|2021-05-28 06:31:00|685.66|681.66|684.72|680.72|685.94|681.94|684.72|680.72|25
1622183470000|2021-05-28 06:31:10|684.68|680.68|683.59|679.59|684.68|680.68|683.59|679.59|17
1622183480000|2021-05-28 06:31:20|683.58|679.58|682.4|678.4|683.71|679.71|682.4|678.4|12
1622183490000|2021-05-28 06:31:30|681.98|677.98|681.49|677.49|681.98|677.98|681.46|677.46|8
1622183500000|2021-05-28 06:31:40|681.24|677.24|679.89|675.89|681.33|677.33|679.88|675.88|19
1622183510000|2021-05-28 06:31:50|680.01|676.01|680.26|676.26|680.74|676.74|680.01|676.01|29
1622183520000|2021-05-28 06:32:00|680.25|676.25|680.17|676.17|680.28|676.28|679.92|675.92|30
1622183530000|2021-05-28 06:32:10|680.28|676.28|680.63|676.63|680.98|676.98|680.18|676.18|27
1622183540000|2021-05-28 06:32:20|680.48|676.48|681.88|677.88|681.92|677.92|680.48|676.48|30
1622183550000|2021-05-28 06:32:30|681.96|677.96|682.44|678.44|682.9|678.9|681.8|677.8|21
1622183560000|2021-05-28 06:32:40|682.68|678.68|683.65|679.65|684.2|680.2|682.68|678.68|16
1622183570000|2021-05-28 06:32:50|683.78|679.78|682|678|683.78|679.78|681.95|677.95|19
1622183580000|2021-05-28 06:33:00|682.01|678.01|681.27|677.27|682.02|678.02|680.81|676.81|24
1622183590000|2021-05-28 06:33:10|681.14|677.14|681.31|677.31|681.49|677.49|681.14|677.14|17
1622183600000|2021-05-28 06:33:20|681.46|677.46|680.85|676.85|681.9|677.9|680.67|676.67|30
1622183610000|2021-05-28 06:33:30|680.93|676.93|680.19|676.19|680.93|676.93|679.83|675.83|30
1622183620000|2021-05-28 06:33:40|680.12|676.12|680.51|676.51|680.51|676.51|680.11|676.11|8
1622183630000|2021-05-28 06:33:50|679.93|675.93|680.39|676.39|680.51|676.51|679.81|675.81|10
1622183640000|2021-05-28 06:34:00|680.4|676.4|680.51|676.51|680.51|676.51|679.15|675.15|11
1622183650000|2021-05-28 06:34:10|678.19|674.19|677.44|673.44|678.19|674.19|677.17|673.17|22
1622183660000|2021-05-28 06:34:20|677.52|673.52|677.55|673.55|677.59|673.59|677.17|673.17|17
1622183670000|2021-05-28 06:34:30|677.53|673.53|677.8|673.8|678.22|674.22|677.25|673.25|18
1622183680000|2021-05-28 06:34:40|677.71|673.71|678.92|674.92|678.92|674.92|677.71|673.71|9
1622183690000|2021-05-28 06:34:50|679.13|675.13|680.59|676.59|680.59|676.59|678.92|674.92|6
1622183700000|2021-05-28 06:35:00|680.62|676.62|680.59|676.59|682.02|678.02|680.54|676.54|9
1622183720000|2021-05-28 06:35:20|681.83|677.83|683.9|679.9|684.08|680.08|681.83|677.83|10
1622183730000|2021-05-28 06:35:30|684.12|680.12|684.51|680.51|684.61|680.61|684.12|680.12|6
1622183740000|2021-05-28 06:35:40|684.91|680.91|684.83|680.83|684.96|680.96|684.52|680.52|7
1622183750000|2021-05-28 06:35:50|685.21|681.21|686.37|682.37|686.37|682.37|685.21|681.21|8
1622183760000|2021-05-28 06:36:00|686.36|682.36|684.93|680.93|686.36|682.36|684.86|680.86|22
1622183770000|2021-05-28 06:36:10|684.78|680.78|684.93|680.93|684.93|680.93|684.78|680.78|6
1622183780000|2021-05-28 06:36:20|684.99|680.99|686.5|682.5|686.5|682.5|684.99|680.99|15
1622183790000|2021-05-28 06:36:30|687.46|683.46|687.63|683.63|687.75|683.75|687.02|683.02|13
1622183800000|2021-05-28 06:36:40|687.51|683.51|686.06|682.06|687.51|683.51|686.06|682.06|21
1622183810000|2021-05-28 06:36:50|686.01|682.01|686.95|682.95|686.95|682.95|685.92|681.92|26
1622183820000|2021-05-28 06:37:00|686.86|682.86|687.25|683.25|687.34|683.34|686.73|682.73|19
1622183830000|2021-05-28 06:37:10|687.24|683.24|688.21|684.21|688.21|684.21|687.24|683.24|21
1622183840000|2021-05-28 06:37:20|688.11|684.11|688.27|684.27|688.27|684.27|688|684|22
1622183850000|2021-05-28 06:37:30|688.18|684.18|688.2|684.2|688.32|684.32|688.11|684.11|20
1622183860000|2021-05-28 06:37:40|688.07|684.07|688.17|684.17|688.28|684.28|688|684|22
1622183870000|2021-05-28 06:37:50|688.24|684.24|688.17|684.17|688.57|684.57|688.17|684.17|23
1622183880000|2021-05-28 06:38:00|689.65|685.65|689.81|685.81|689.81|685.81|689.16|685.16|18
1622183890000|2021-05-28 06:38:10|689.83|685.83|693.35|689.35|693.35|689.35|689.73|685.73|22
1622183900000|2021-05-28 06:38:20|693.33|689.33|691.99|687.99|693.33|689.33|691.69|687.69|26
1622183910000|2021-05-28 06:38:30|691.81|687.81|692.72|688.72|692.72|688.72|691.81|687.81|17
1622183920000|2021-05-28 06:38:40|692.89|688.89|692.74|688.74|693.46|689.46|692.63|688.63|18
1622183930000|2021-05-28 06:38:50|693.12|689.12|693.29|689.29|693.64|689.64|692.64|688.64|23
1622183940000|2021-05-28 06:39:00|693.23|689.23|693.01|689.01|693.38|689.38|692.92|688.92|17
1622183950000|2021-05-28 06:39:10|692.88|688.88|693.09|689.09|693.09|689.09|692.88|688.88|9
1622183960000|2021-05-28 06:39:20|693.44|689.44|694.06|690.06|694.06|690.06|693.15|689.15|14
1622183970000|2021-05-28 06:39:30|694.12|690.12|695.23|691.23|695.23|691.23|693.9|689.9|11
1622183980000|2021-05-28 06:39:40|695.3|691.3|695.58|691.58|695.58|691.58|694.77|690.77|14
1622183990000|2021-05-28 06:39:50|695.14|691.14|695.9|691.9|695.93|691.93|695.14|691.14|21
1622184000000|2021-05-28 06:40:00|696.11|692.11|695.19|691.19|696.11|692.11|694.97|690.97|20
1622184010000|2021-05-28 06:40:10|695.52|691.52|695.06|691.06|695.76|691.76|694.95|690.95|21
1622184020000|2021-05-28 06:40:20|695.1|691.1|694.68|690.68|695.14|691.14|694.67|690.67|16
1622184030000|2021-05-28 06:40:30|694.55|690.55|695.14|691.14|695.27|691.27|694.55|690.55|20
1622184040000|2021-05-28 06:40:40|695.11|691.11|694.4|690.4|695.37|691.37|694.21|690.21|19
1622184050000|2021-05-28 06:40:50|694.46|690.46|695.18|691.18|695.44|691.44|694.46|690.46|30
1622184060000|2021-05-28 06:41:00|695.14|691.14|694.39|690.39|695.14|691.14|694.39|690.39|24
1622184070000|2021-05-28 06:41:10|693.96|689.96|694.39|690.39|694.39|690.39|693.96|689.96|6
1622184080000|2021-05-28 06:41:20|694.26|690.26|694.27|690.27|694.41|690.41|694.08|690.08|7
1622184090000|2021-05-28 06:41:30|693.93|689.93|693.82|689.82|694.39|690.39|693.82|689.82|3
1622184100000|2021-05-28 06:41:40|693.64|689.64|693.66|689.66|693.69|689.69|693.58|689.58|12
1622184110000|2021-05-28 06:41:50|693.72|689.72|693.8|689.8|694.13|690.13|693.65|689.65|29
1622184120000|2021-05-28 06:42:00|693.78|689.78|694.3|690.3|694.3|690.3|693.35|689.35|21
1622184130000|2021-05-28 06:42:10|694.07|690.07|694.93|690.93|695.56|691.56|694.07|690.07|26
1622184140000|2021-05-28 06:42:20|695.04|691.04|694.87|690.87|695.04|691.04|693.84|689.84|21
1622184150000|2021-05-28 06:42:30|694.44|690.44|694.82|690.82|694.86|690.86|694.01|690.01|19
1622184160000|2021-05-28 06:42:40|694.74|690.74|694.03|690.03|694.9|690.9|694|690|18
1622184170000|2021-05-28 06:42:50|694.08|690.08|694.56|690.56|694.87|690.87|694.03|690.03|7
1622184180000|2021-05-28 06:43:00|694.03|690.03|694.54|690.54|694.54|690.54|694.03|690.03|9
1622184190000|2021-05-28 06:43:10|694.03|690.03|695.22|691.22|695.31|691.31|694.03|690.03|16
1622184200000|2021-05-28 06:43:20|695.21|691.21|695.2|691.2|695.25|691.25|694.86|690.86|24
1622184210000|2021-05-28 06:43:30|695.4|691.4|695.81|691.81|695.81|691.81|695.39|691.39|14
1622184220000|2021-05-28 06:43:40|695.59|691.59|695.41|691.41|695.66|691.66|695.4|691.4|12
1622184230000|2021-05-28 06:43:50|695.42|691.42|695.69|691.69|695.71|691.71|695.22|691.22|23
1622184240000|2021-05-28 06:44:00|695.65|691.65|695.37|691.37|695.65|691.65|694.74|690.74|29
1622184250000|2021-05-28 06:44:10|695.33|691.33|695.65|691.65|695.65|691.65|695.21|691.21|16
1622184260000|2021-05-28 06:44:20|695.74|691.74|695.6|691.6|695.75|691.75|695.24|691.24|24
1622184270000|2021-05-28 06:44:30|695.63|691.63|695.74|691.74|695.76|691.76|695.56|691.56|17
1622184280000|2021-05-28 06:44:40|695.95|691.95|696.43|692.43|696.43|692.43|695.89|691.89|23
1622184290000|2021-05-28 06:44:50|696.44|692.44|697.14|693.14|697.14|693.14|696.44|692.44|19
1622184300000|2021-05-28 06:45:00|697.18|693.18|696.47|692.47|697.19|693.19|696.47|692.47|9
1622184310000|2021-05-28 06:45:10|696.48|692.48|696.47|692.47|696.52|692.52|696.46|692.46|9
1622184320000|2021-05-28 06:45:20|696.52|692.52|696.92|692.92|696.92|692.92|696.52|692.52|14
1622184330000|2021-05-28 06:45:30|696.97|692.97|697.06|693.06|697.13|693.13|696.97|692.97|20
1622184340000|2021-05-28 06:45:40|697.09|693.09|697.24|693.24|697.44|693.44|697|693|15
1622184350000|2021-05-28 06:45:50|697.22|693.22|697.32|693.32|697.41|693.41|696.93|692.93|21
1622184360000|2021-05-28 06:46:00|697.38|693.38|697.19|693.19|697.38|693.38|697.19|693.19|18
1622184370000|2021-05-28 06:46:10|697.17|693.17|697.63|693.63|697.77|693.77|696.87|692.87|30
1622184380000|2021-05-28 06:46:20|697.77|693.77|698.19|694.19|698.19|694.19|697.63|693.63|18
1622184390000|2021-05-28 06:46:30|697.63|693.63|697.63|693.63|698.23|694.23|697.63|693.63|6
1622184400000|2021-05-28 06:46:40|698.21|694.21|698.43|694.43|698.55|694.55|697.63|693.63|14
1622184410000|2021-05-28 06:46:50|698.44|694.44|700.33|696.33|700.33|696.33|698.44|694.44|30
1622184420000|2021-05-28 06:47:00|700.22|696.22|700.71|696.71|700.71|696.71|700.22|696.22|8
1622184430000|2021-05-28 06:47:10|700.49|696.49|700.65|696.65|700.67|696.67|700.03|696.03|19
1622184440000|2021-05-28 06:47:20|700.68|696.68|699.98|695.98|700.76|696.76|699.93|695.93|22
1622184450000|2021-05-28 06:47:30|700.03|696.03|700.78|696.78|700.78|696.78|700.03|696.03|25
1622184460000|2021-05-28 06:47:40|700.83|696.83|700.85|696.85|701.07|697.07|700.72|696.72|19
1622184470000|2021-05-28 06:47:50|700.81|696.81|701.33|697.33|701.38|697.38|700.81|696.81|16
1622184480000|2021-05-28 06:48:00|701.41|697.41|701.63|697.63|701.63|697.63|701.41|697.41|4
1622184490000|2021-05-28 06:48:10|701.43|697.43|701.61|697.61|701.61|697.61|701.43|697.43|11
1622184500000|2021-05-28 06:48:20|701.52|697.52|701.73|697.73|701.73|697.73|701.52|697.52|2
1622184510000|2021-05-28 06:48:30|701.75|697.75|702|698|702.27|698.27|701.75|697.75|25
1622184520000|2021-05-28 06:48:40|702.02|698.02|701.64|697.64|702.02|698.02|701.64|697.64|17
1622184530000|2021-05-28 06:48:50|701.68|697.68|701.5|697.5|701.71|697.71|701.5|697.5|24
1622184540000|2021-05-28 06:49:00|701.51|697.51|701.68|697.68|701.73|697.73|701.51|697.51|10
1622184550000|2021-05-28 06:49:10|701.56|697.56|701.2|697.2|701.56|697.56|701.13|697.13|14
1622184560000|2021-05-28 06:49:20|701.15|697.15|701.48|697.48|701.76|697.76|701.09|697.09|25
1622184570000|2021-05-28 06:49:30|701.46|697.46|701.33|697.33|701.5|697.5|701.15|697.15|21
1622184580000|2021-05-28 06:49:40|701.36|697.36|701.79|697.79|701.79|697.79|701.36|697.36|15
1622184590000|2021-05-28 06:49:50|701.76|697.76|701.68|697.68|701.78|697.78|701.58|697.58|17
1622184600000|2021-05-28 06:50:00|701.7|697.7|701.34|697.34|701.7|697.7|701.34|697.34|8
1622184610000|2021-05-28 06:50:10|701.35|697.35|700.79|696.79|701.35|697.35|700.79|696.79|21
1622184620000|2021-05-28 06:50:20|700.7|696.7|700.89|696.89|701.06|697.06|700.31|696.31|19
1622184630000|2021-05-28 06:50:30|700.88|696.88|700.3|696.3|700.88|696.88|700.26|696.26|19
1622184640000|2021-05-28 06:50:40|700.31|696.31|700.12|696.12|700.54|696.54|700.12|696.12|19
1622184650000|2021-05-28 06:50:50|700.05|696.05|699.81|695.81|700.08|696.08|699.8|695.8|15
1622184660000|2021-05-28 06:51:00|699.8|695.8|699.2|695.2|699.8|695.8|698.92|694.92|19
1622184670000|2021-05-28 06:51:10|699.31|695.31|698.82|694.82|699.31|695.31|698.71|694.71|15
1622184680000|2021-05-28 06:51:20|698.62|694.62|697.07|693.07|698.7|694.7|697.07|693.07|20
1622184690000|2021-05-28 06:51:30|697.01|693.01|696.8|692.8|697.27|693.27|696.67|692.67|12
1622184700000|2021-05-28 06:51:40|696.91|692.91|696.69|692.69|696.97|692.97|696.6|692.6|13
1622184710000|2021-05-28 06:51:50|696.68|692.68|696.12|692.12|696.68|692.68|696.12|692.12|10
1622184720000|2021-05-28 06:52:00|696.11|692.11|696.43|692.43|696.43|692.43|696.11|692.11|16
1622184730000|2021-05-28 06:52:10|696.68|692.68|697.02|693.02|697.49|693.49|696.68|692.68|11
1622184740000|2021-05-28 06:52:20|697.21|693.21|697.31|693.31|697.93|693.93|697.21|693.21|16
1622184750000|2021-05-28 06:52:30|697.32|693.32|697.87|693.87|697.88|693.88|697.32|693.32|21
1622184760000|2021-05-28 06:52:40|697.84|693.84|697.39|693.39|697.84|693.84|697.39|693.39|19
1622184770000|2021-05-28 06:52:50|697.27|693.27|696.88|692.88|697.27|693.27|696.52|692.52|19
1622184780000|2021-05-28 06:53:00|696.89|692.89|697.22|693.22|697.23|693.23|696.88|692.88|20
1622184790000|2021-05-28 06:53:10|697.15|693.15|696.7|692.7|697.15|693.15|696.63|692.63|16
1622184800000|2021-05-28 06:53:20|696.71|692.71|696.43|692.43|696.71|692.71|696.34|692.34|10
1622184810000|2021-05-28 06:53:30|695.98|691.98|695.7|691.7|696.06|692.06|695.7|691.7|5
1622184820000|2021-05-28 06:53:40|695.69|691.69|695.38|691.38|695.69|691.69|695.38|691.38|2
1622184830000|2021-05-28 06:53:50|695.35|691.35|694.09|690.09|695.35|691.35|694.09|690.09|6
1622184840000|2021-05-28 06:54:00|694|690|693.44|689.44|694|690|693.44|689.44|17
1622184850000|2021-05-28 06:54:10|693.45|689.45|694.3|690.3|694.31|690.31|693.45|689.45|13
1622184860000|2021-05-28 06:54:20|694.33|690.33|693.71|689.71|694.36|690.36|693.71|689.71|15
1622184870000|2021-05-28 06:54:30|693.62|689.62|693.55|689.55|693.62|689.62|693.55|689.55|3
1622184880000|2021-05-28 06:54:40|693.6|689.6|693.83|689.83|693.84|689.84|693.6|689.6|12
1622184890000|2021-05-28 06:54:50|693.7|689.7|693.84|689.84|693.84|689.84|693.6|689.6|12
1622184900000|2021-05-28 06:55:00|693.91|689.91|694.47|690.47|694.74|690.74|693.91|689.91|21
1622184910000|2021-05-28 06:55:10|694.56|690.56|694.53|690.53|694.61|690.61|694.31|690.31|9
1622184920000|2021-05-28 06:55:20|694.49|690.49|694.53|690.53|694.53|690.53|694.38|690.38|9
1622184930000|2021-05-28 06:55:30|694.62|690.62|696.21|692.21|697.61|693.61|694.62|690.62|20
1622184940000|2021-05-28 06:55:40|695.16|691.16|698.23|694.23|698.35|694.35|694.63|690.63|7
1622184950000|2021-05-28 06:55:50|698.54|694.54|698.54|694.54|698.54|694.54|698.54|694.54|1
1622184960000|2021-05-28 06:56:00|698.92|694.92|698.54|694.54|699.58|695.58|698.54|694.54|4
1622184970000|2021-05-28 06:56:10|699.08|695.08|698.77|694.77|699.08|695.08|698.77|694.77|3
1622184980000|2021-05-28 06:56:20|698.94|694.94|699.36|695.36|699.88|695.88|698.94|694.94|23
1622184990000|2021-05-28 06:56:30|699.44|695.44|698.08|694.08|699.53|695.53|697.78|693.78|25
1622185000000|2021-05-28 06:56:40|698.09|694.09|698.6|694.6|698.6|694.6|697.85|693.85|30
1622185010000|2021-05-28 06:56:50|698.7|694.7|698.57|694.57|699.29|695.29|698.57|694.57|16
1622185020000|2021-05-28 06:57:00|698.68|694.68|697.98|693.98|698.76|694.76|697.86|693.86|15
1622185030000|2021-05-28 06:57:10|698|694|699.17|695.17|699.25|695.25|698|694|25
1622185040000|2021-05-28 06:57:20|699.08|695.08|699.11|695.11|699.11|695.11|698.58|694.58|29
1622185050000|2021-05-28 06:57:30|699.09|695.09|699.32|695.32|699.72|695.72|699.09|695.09|21
1622185060000|2021-05-28 06:57:40|699.41|695.41|700.09|696.09|700.22|696.22|699.39|695.39|21
1622185070000|2021-05-28 06:57:50|700.06|696.06|700.09|696.09|700.25|696.25|700.02|696.02|15
1622185080000|2021-05-28 06:58:00|700.04|696.04|698.78|694.78|700.11|696.11|698.78|694.78|24
1622185090000|2021-05-28 06:58:10|698.93|694.93|698.33|694.33|698.93|694.93|698.23|694.23|11
1622185100000|2021-05-28 06:58:20|698.3|694.3|699.19|695.19|699.19|695.19|698.21|694.21|19
1622185110000|2021-05-28 06:58:30|698.56|694.56|699.19|695.19|699.19|695.19|698.23|694.23|22
1622185120000|2021-05-28 06:58:40|698.34|694.34|699.19|695.19|699.19|695.19|698.33|694.33|12
1622185130000|2021-05-28 06:58:50|698.55|694.55|697.14|693.14|699.19|695.19|697.02|693.02|8
1622185140000|2021-05-28 06:59:00|697.15|693.15|698.38|694.38|698.53|694.53|697.15|693.15|30
1622185150000|2021-05-28 06:59:10|697.69|693.69|697.56|693.56|698.11|694.11|697.3|693.3|26
1622185160000|2021-05-28 06:59:20|697.57|693.57|698.09|694.09|698.37|694.37|697.57|693.57|25
1622185170000|2021-05-28 06:59:30|698.1|694.1|699.37|695.37|699.37|695.37|698.1|694.1|22
1622185180000|2021-05-28 06:59:40|699.49|695.49|699.71|695.71|699.82|695.82|699.31|695.31|21
1622185190000|2021-05-28 06:59:50|699.72|695.72|700.67|696.67|700.84|696.84|699.72|695.72|23
1622185200000|2021-05-28 07:00:00|700.64|696.64|699.4|695.4|700.64|696.64|699.4|695.4|17
1622185210000|2021-05-28 07:00:10|699.39|695.39|698.88|694.88|699.39|695.39|698.73|694.73|8
1622185220000|2021-05-28 07:00:20|698.72|694.72|698.18|694.18|698.88|694.88|697.93|693.93|12
1622185230000|2021-05-28 07:00:30|697.52|693.52|696.17|692.17|697.52|693.52|696.17|692.17|8
1622185240000|2021-05-28 07:00:40|696.16|692.16|696.08|692.08|696.28|692.28|695.8|691.8|29
1622185250000|2021-05-28 07:00:50|696.04|692.04|695.89|691.89|696.04|692.04|695.67|691.67|24
1622185260000|2021-05-28 07:01:00|695.88|691.88|695.12|691.12|695.88|691.88|694.91|690.91|25
1622185270000|2021-05-28 07:01:10|695.13|691.13|695.03|691.03|695.75|691.75|694.99|690.99|23
1622185280000|2021-05-28 07:01:20|695.04|691.04|695.62|691.62|695.62|691.62|694.95|690.95|21
1622185290000|2021-05-28 07:01:30|695.58|691.58|696.31|692.31|696.44|692.44|695.58|691.58|19
1622185300000|2021-05-28 07:01:40|696.7|692.7|695.79|691.79|697.26|693.26|695.77|691.77|13
1622185310000|2021-05-28 07:01:50|695.84|691.84|694.57|690.57|695.84|691.84|694.5|690.5|21
1622185320000|2021-05-28 07:02:00|694.55|690.55|694.65|690.65|694.65|690.65|694.48|690.48|11
1622185330000|2021-05-28 07:02:10|694.64|690.64|694.4|690.4|695.12|691.12|694.4|690.4|16
1622185340000|2021-05-28 07:02:20|694.37|690.37|694.02|690.02|694.37|690.37|693.96|689.96|17
1622185350000|2021-05-28 07:02:30|694.01|690.01|693.86|689.86|694.14|690.14|693.76|689.76|19
1622185360000|2021-05-28 07:02:40|693.85|689.85|693.36|689.36|693.88|689.88|693.36|689.36|16
1622185370000|2021-05-28 07:02:50|693.25|689.25|693.91|689.91|693.94|689.94|693.2|689.2|21
1622185380000|2021-05-28 07:03:00|693.92|689.92|696.63|692.63|696.82|692.82|693.87|689.87|31
1622185390000|2021-05-28 07:03:10|696.62|692.62|695.04|691.04|696.62|692.62|695.04|691.04|17
1622185400000|2021-05-28 07:03:20|694.9|690.9|695.23|691.23|695.23|691.23|694.88|690.88|12
1622185410000|2021-05-28 07:03:30|695.33|691.33|694.86|690.86|695.45|691.45|694.86|690.86|17
1622185420000|2021-05-28 07:03:40|695.02|691.02|694.18|690.18|695.06|691.06|694.18|690.18|8
1622185430000|2021-05-28 07:03:50|694.16|690.16|694.52|690.52|694.52|690.52|693.98|689.98|21
1622185440000|2021-05-28 07:04:00|694.66|690.66|693.73|689.73|694.66|690.66|693.73|689.73|24
1622185450000|2021-05-28 07:04:10|693.66|689.66|692.94|688.94|693.74|689.74|692.94|688.94|25
1622185460000|2021-05-28 07:04:20|692.78|688.78|692.89|688.89|692.98|688.98|692.59|688.59|18
1622185470000|2021-05-28 07:04:30|692.92|688.92|692.87|688.87|693.14|689.14|692.79|688.79|24
1622185480000|2021-05-28 07:04:40|692.82|688.82|692.29|688.29|692.85|688.85|692.28|688.28|30
1622185490000|2021-05-28 07:04:50|692.31|688.31|691.97|687.97|692.42|688.42|691.97|687.97|13
1622185500000|2021-05-28 07:05:00|691.86|687.86|693.78|689.78|694.15|690.15|691.84|687.84|24
1622185510000|2021-05-28 07:05:10|693.7|689.7|693.04|689.04|694.32|690.32|693.04|689.04|21
1622185520000|2021-05-28 07:05:20|692.71|688.71|693.08|689.08|693.08|689.08|692.61|688.61|19
1622185530000|2021-05-28 07:05:30|693.07|689.07|692.81|688.81|693.07|689.07|692.76|688.76|18
1622185540000|2021-05-28 07:05:40|692.8|688.8|692.2|688.2|692.8|688.8|692.2|688.2|10
1622185550000|2021-05-28 07:05:50|692.14|688.14|692.2|688.2|692.2|688.2|692.14|688.14|2
1622185560000|2021-05-28 07:06:00|691.67|687.67|692.2|688.2|692.2|688.2|691.65|687.65|3
1622185570000|2021-05-28 07:06:10|691.72|687.72|690.99|686.99|691.72|687.72|690.98|686.98|3
1622185580000|2021-05-28 07:06:20|690.97|686.97|691.72|687.72|691.73|687.73|690.97|686.97|23
1622185590000|2021-05-28 07:06:30|691.71|687.71|692.77|688.77|693.32|689.32|691.44|687.44|27
1622185600000|2021-05-28 07:06:40|692.49|688.49|693.52|689.52|694.41|690.41|692.49|688.49|17
1622185610000|2021-05-28 07:06:50|693.92|689.92|692.5|688.5|693.92|689.92|692.5|688.5|16
1622185620000|2021-05-28 07:07:00|692.33|688.33|693.37|689.37|693.61|689.61|692.33|688.33|22
1622185630000|2021-05-28 07:07:10|693.43|689.43|694.27|690.27|694.31|690.31|693.27|689.27|23
1622185640000|2021-05-28 07:07:20|694.3|690.3|696.04|692.04|696.31|692.31|693.87|689.87|25
1622185650000|2021-05-28 07:07:30|696.74|692.74|696.97|692.97|697.52|693.52|695.94|691.94|18
1622185660000|2021-05-28 07:07:40|696.98|692.98|697.02|693.02|697.34|693.34|696.87|692.87|28
1622185670000|2021-05-28 07:07:50|696.88|692.88|696.22|692.22|696.97|692.97|696.22|692.22|22
1622185680000|2021-05-28 07:08:00|696.15|692.15|696.51|692.51|696.51|692.51|695.5|691.5|14
1622185690000|2021-05-28 07:08:10|696.7|692.7|697.72|693.72|697.72|693.72|696.1|692.1|25
1622185700000|2021-05-28 07:08:20|697.19|693.19|697.4|693.4|697.5|693.5|696.88|692.88|9
1622185710000|2021-05-28 07:08:30|697.42|693.42|696.43|692.43|697.43|693.43|696.41|692.41|22
1622185720000|2021-05-28 07:08:40|696.41|692.41|696.01|692.01|696.5|692.5|695.96|691.96|17
1622185730000|2021-05-28 07:08:50|696|692|697.22|693.22|697.22|693.22|695.88|691.88|27
1622185740000|2021-05-28 07:09:00|697.2|693.2|696.86|692.86|697.2|693.2|696.27|692.27|12
1622185750000|2021-05-28 07:09:10|696.85|692.85|696.62|692.62|696.85|692.85|696.2|692.2|11
1622185760000|2021-05-28 07:09:20|696.46|692.46|696.35|692.35|696.55|692.55|696.29|692.29|13
1622185770000|2021-05-28 07:09:30|696.39|692.39|696.38|692.38|696.63|692.63|696.38|692.38|11
1622185780000|2021-05-28 07:09:40|696.42|692.42|698.82|694.82|698.82|694.82|696.4|692.4|23
1622185790000|2021-05-28 07:09:50|699.14|695.14|699.39|695.39|699.68|695.68|699.02|695.02|9
1622185800000|2021-05-28 07:10:00|699.58|695.58|699.58|695.58|699.58|695.58|699.58|695.58|1
1622185810000|2021-05-28 07:10:10|699.82|695.82|700.06|696.06|700.06|696.06|699.82|695.82|7
1622185820000|2021-05-28 07:10:20|700.15|696.15|700.5|696.5|700.5|696.5|699.03|695.03|9
1622185830000|2021-05-28 07:10:30|700.49|696.49|700.35|696.35|700.49|696.49|700.34|696.34|17
1622185840000|2021-05-28 07:10:40|700.3|696.3|700.34|696.34|700.36|696.36|700.3|696.3|7
1622185850000|2021-05-28 07:10:50|700.36|696.36|699.41|695.41|700.37|696.37|699.41|695.41|20
1622185860000|2021-05-28 07:11:00|699.19|695.19|699.27|695.27|699.45|695.45|699.07|695.07|7
1622185870000|2021-05-28 07:11:10|699.3|695.3|699.43|695.43|699.43|695.43|699.04|695.04|24
1622185880000|2021-05-28 07:11:20|699.46|695.46|699.81|695.81|699.96|695.96|699.46|695.46|22
1622185890000|2021-05-28 07:11:30|699.82|695.82|699.6|695.6|699.82|695.82|699.6|695.6|19
1622185900000|2021-05-28 07:11:40|699.62|695.62|699.63|695.63|699.64|695.64|699.59|695.59|19
1622185910000|2021-05-28 07:11:50|699.81|695.81|699.97|695.97|699.97|695.97|699.8|695.8|11
1622185920000|2021-05-28 07:12:00|699.98|695.98|700.69|696.69|700.69|696.69|699.89|695.89|9
1622185930000|2021-05-28 07:12:10|700.77|696.77|700.69|696.69|701.18|697.18|700.69|696.69|5
1622185940000|2021-05-28 07:12:20|701.11|697.11|700.69|696.69|701.11|697.11|700.69|696.69|7
1622185950000|2021-05-28 07:12:30|701|697|702.22|698.22|702.23|698.23|700.69|696.69|7
1622185960000|2021-05-28 07:12:40|701.64|697.64|703.02|699.02|703.05|699.05|701.64|697.64|25
1622185970000|2021-05-28 07:12:50|703.04|699.04|702.79|698.79|703.04|699.04|702.64|698.64|17
1622185980000|2021-05-28 07:13:00|702.8|698.8|703.11|699.11|703.11|699.11|702.73|698.73|20
1622185990000|2021-05-28 07:13:10|703.15|699.15|703.26|699.26|703.26|699.26|702.92|698.92|20
1622186000000|2021-05-28 07:13:20|702.92|698.92|703.58|699.58|703.65|699.65|702.92|698.92|20
1622186010000|2021-05-28 07:13:30|703.59|699.59|703.69|699.69|703.69|699.69|703.4|699.4|18
1622186020000|2021-05-28 07:13:40|703.68|699.68|703.57|699.57|703.74|699.74|703.57|699.57|15
1622186030000|2021-05-28 07:13:50|703.8|699.8|703.38|699.38|703.97|699.97|703.33|699.33|23
1622186040000|2021-05-28 07:14:00|703.35|699.35|703.71|699.71|703.75|699.75|703.35|699.35|23
1622186050000|2021-05-28 07:14:10|703.69|699.69|703.77|699.77|703.77|699.77|703.34|699.34|18
1622186060000|2021-05-28 07:14:20|703.76|699.76|703.34|699.34|703.76|699.76|703.34|699.34|12
1622186070000|2021-05-28 07:14:30|703.35|699.35|703.64|699.64|703.64|699.64|703.35|699.35|14
1622186080000|2021-05-28 07:14:40|703.63|699.63|703.58|699.58|703.93|699.93|703.55|699.55|17
1622186090000|2021-05-28 07:14:50|703.55|699.55|703.51|699.51|703.65|699.65|703.42|699.42|17
1622186100000|2021-05-28 07:15:00|703.52|699.52|703.56|699.56|703.82|699.82|703.52|699.52|19
1622186110000|2021-05-28 07:15:10|703.57|699.57|703.89|699.89|704.08|700.08|703.55|699.55|15
1622186120000|2021-05-28 07:15:20|703.93|699.93|704.94|700.94|704.94|700.94|703.85|699.85|19
1622186130000|2021-05-28 07:15:30|704.75|700.75|705.3|701.3|705.3|701.3|704.64|700.64|13
1622186140000|2021-05-28 07:15:40|704.8|700.8|706.72|702.72|706.72|702.72|704.72|700.72|9
1622186150000|2021-05-28 07:15:50|706.7|702.7|706.79|702.79|707.15|703.15|706.7|702.7|20
1622186160000|2021-05-28 07:16:00|706.8|702.8|707.04|703.04|707.05|703.05|706.74|702.74|13
1622186170000|2021-05-28 07:16:10|707.05|703.05|709.3|705.3|709.37|705.37|707.05|703.05|21
1622186180000|2021-05-28 07:16:20|709.29|705.29|709.63|705.63|709.71|705.71|709.08|705.08|19
1622186190000|2021-05-28 07:16:30|709.64|705.64|710.03|706.03|710.12|706.12|709.63|705.63|22
1622186200000|2021-05-28 07:16:40|710.04|706.04|709.58|705.58|710.05|706.05|709.41|705.41|16
1622186210000|2021-05-28 07:16:50|709.57|705.57|709.69|705.69|709.85|705.85|709.51|705.51|15
1622186220000|2021-05-28 07:17:00|709.76|705.76|709.05|705.05|710.05|706.05|709.05|705.05|18
1622186230000|2021-05-28 07:17:10|709.06|705.06|709.44|705.44|709.57|705.57|709.04|705.04|23
1622186240000|2021-05-28 07:17:20|709.42|705.42|710.05|706.05|710.1|706.1|709.39|705.39|27
1622186250000|2021-05-28 07:17:30|710.06|706.06|710.37|706.37|710.54|706.54|710.02|706.02|18
1622186260000|2021-05-28 07:17:40|710.51|706.51|711.43|707.43|711.44|707.44|710.51|706.51|14
1622186270000|2021-05-28 07:17:50|711.47|707.47|712.03|708.03|712.03|708.03|711.37|707.37|7
1622186280000|2021-05-28 07:18:00|711.7|707.7|711.13|707.13|711.73|707.73|711.13|707.13|9
1622186290000|2021-05-28 07:18:10|711.11|707.11|710.98|706.98|711.15|707.15|710.74|706.74|12
1622186300000|2021-05-28 07:18:20|711.43|707.43|711.44|707.44|711.72|707.72|711.43|707.43|13
1622186310000|2021-05-28 07:18:30|711.42|707.42|711.17|707.17|711.54|707.54|710.88|706.88|16
1622186320000|2021-05-28 07:18:40|711.23|707.23|711.88|707.88|711.88|707.88|711.23|707.23|19
1622186330000|2021-05-28 07:18:50|711.78|707.78|712.13|708.13|712.45|708.45|711.78|707.78|18
1622186340000|2021-05-28 07:19:00|712.03|708.03|712.49|708.49|712.49|708.49|711.75|707.75|14
1622186350000|2021-05-28 07:19:10|712.46|708.46|712.58|708.58|712.71|708.71|712.38|708.38|17
1622186360000|2021-05-28 07:19:20|712.3|708.3|712.71|708.71|713.07|709.07|712.3|708.3|23
1622186370000|2021-05-28 07:19:30|712.8|708.8|713.73|709.73|714.04|710.04|712.71|708.71|20
1622186380000|2021-05-28 07:19:40|713.65|709.65|713.05|709.05|713.65|709.65|712.91|708.91|18
1622186390000|2021-05-28 07:19:50|713.1|709.1|713.62|709.62|713.71|709.71|712.98|708.98|17
1622186400000|2021-05-28 07:20:00|713.38|709.38|711.75|707.75|713.43|709.43|711.75|707.75|24
1622186410000|2021-05-28 07:20:10|711.74|707.74|711.91|707.91|711.95|707.95|711.5|707.5|27
1622186420000|2021-05-28 07:20:20|711.9|707.9|710.59|706.59|711.93|707.93|710.38|706.38|24
1622186430000|2021-05-28 07:20:30|710.58|706.58|711.12|707.12|711.31|707.31|710.46|706.46|14
1622186440000|2021-05-28 07:20:40|711.11|707.11|710.22|706.22|711.11|707.11|710.1|706.1|22
1622186450000|2021-05-28 07:20:50|710.1|706.1|709.71|705.71|710.23|706.23|709.71|705.71|18
1622186460000|2021-05-28 07:21:00|709.84|705.84|709.57|705.57|709.84|705.84|709.57|705.57|8
1622186470000|2021-05-28 07:21:10|709.84|705.84|710.74|706.74|711.17|707.17|709.55|705.55|21
1622186480000|2021-05-28 07:21:20|710.62|706.62|710.18|706.18|711.09|707.09|710.18|706.18|11
1622186490000|2021-05-28 07:21:30|711.23|707.23|710.66|706.66|711.23|707.23|710.44|706.44|10
1622186500000|2021-05-28 07:21:40|710.53|706.53|710.93|706.93|711.1|707.1|710.53|706.53|10
1622186510000|2021-05-28 07:21:50|711.12|707.12|710.55|706.55|711.12|707.12|710.49|706.49|14
1622186520000|2021-05-28 07:22:00|710.59|706.59|710.41|706.41|710.68|706.68|710.28|706.28|26
1622186530000|2021-05-28 07:22:10|710.42|706.42|710.39|706.39|710.45|706.45|710.29|706.29|7
1622186540000|2021-05-28 07:22:20|710.27|706.27|710.02|706.02|710.27|706.27|710.01|706.01|12
1622186550000|2021-05-28 07:22:30|709.97|705.97|710.73|706.73|710.73|706.73|709.79|705.79|20
1622186560000|2021-05-28 07:22:40|710.77|706.77|710.06|706.06|711.27|707.27|709.93|705.93|26
1622186570000|2021-05-28 07:22:50|710.05|706.05|709.88|705.88|710.13|706.13|709.74|705.74|21
1622186580000|2021-05-28 07:23:00|709.87|705.87|709.12|705.12|709.87|705.87|709.12|705.12|22
1622186590000|2021-05-28 07:23:10|708.87|704.87|709.1|705.1|709.1|705.1|708.83|704.83|6
1622186600000|2021-05-28 07:23:20|709.11|705.11|709.26|705.26|709.26|705.26|708.95|704.95|9
1622186610000|2021-05-28 07:23:30|709.24|705.24|709.64|705.64|709.64|705.64|709.06|705.06|25
1622186620000|2021-05-28 07:23:40|709.8|705.8|708.95|704.95|709.84|705.84|708.94|704.94|27
1622186630000|2021-05-28 07:23:50|708.98|704.98|709.41|705.41|709.71|705.71|708.98|704.98|22
1622186640000|2021-05-28 07:24:00|709.4|705.4|708.99|704.99|709.52|705.52|708.9|704.9|24
1622186650000|2021-05-28 07:24:10|708.98|704.98|709.98|705.98|709.98|705.98|708.86|704.86|24
1622186660000|2021-05-28 07:24:20|710.21|706.21|709.79|705.79|710.21|706.21|709.78|705.78|9
1622186670000|2021-05-28 07:24:30|709.8|705.8|709.98|705.98|709.98|705.98|709.13|705.13|18
1622186680000|2021-05-28 07:24:40|710.08|706.08|709.51|705.51|710.09|706.09|709.43|705.43|14
1622186690000|2021-05-28 07:24:50|709.45|705.45|709.9|705.9|710.29|706.29|709.45|705.45|16
1622186700000|2021-05-28 07:25:00|709.93|705.93|709.54|705.54|709.93|705.93|709.53|705.53|15
1622186710000|2021-05-28 07:25:10|709.57|705.57|709.78|705.78|709.78|705.78|709.51|705.51|10
1622186720000|2021-05-28 07:25:20|709.74|705.74|709.39|705.39|709.74|705.74|709.38|705.38|18
1622186730000|2021-05-28 07:25:30|709.37|705.37|708.75|704.75|709.37|705.37|708.71|704.71|16
1622186740000|2021-05-28 07:25:40|708.66|704.66|707.65|703.65|708.66|704.66|707.61|703.61|27
1622186750000|2021-05-28 07:25:50|707.54|703.54|707.44|703.44|707.54|703.54|707|703|24
1622186760000|2021-05-28 07:26:00|707.32|703.32|707.25|703.25|707.51|703.51|707.25|703.25|14
1622186770000|2021-05-28 07:26:10|707.23|703.23|706.05|702.05|707.23|703.23|705.93|701.93|18
1622186780000|2021-05-28 07:26:20|706.07|702.07|707.17|703.17|707.17|703.17|706.07|702.07|26
1622186790000|2021-05-28 07:26:30|707.15|703.15|707.36|703.36|707.6|703.6|706.78|702.78|18
1622186800000|2021-05-28 07:26:40|707.23|703.23|709.24|705.24|709.45|705.45|707.21|703.21|24
1622186810000|2021-05-28 07:26:50|709.16|705.16|709.63|705.63|709.63|705.63|708.82|704.82|18
1622186820000|2021-05-28 07:27:00|709.75|705.75|707.92|703.92|709.75|705.75|707.8|703.8|16
1622186830000|2021-05-28 07:27:10|707.91|703.91|708.44|704.44|709.28|705.28|707.91|703.91|22
1622186840000|2021-05-28 07:27:20|708.31|704.31|708.14|704.14|708.72|704.72|707.76|703.76|27
1622186850000|2021-05-28 07:27:30|708.23|704.23|707.93|703.93|708.31|704.31|707.34|703.34|23
1622186860000|2021-05-28 07:27:40|707.94|703.94|707.65|703.65|708.16|704.16|707.65|703.65|30
1622186870000|2021-05-28 07:27:50|707.63|703.63|706.72|702.72|707.63|703.63|706.65|702.65|20
1622186880000|2021-05-28 07:28:00|706.64|702.64|705.1|701.1|706.72|702.72|705.1|701.1|20
1622186890000|2021-05-28 07:28:10|705.11|701.11|706.15|702.15|706.15|702.15|705.11|701.11|23
1622186900000|2021-05-28 07:28:20|706.13|702.13|706.09|702.09|706.25|702.25|705.47|701.47|23
1622186910000|2021-05-28 07:28:30|706.19|702.19|705.31|701.31|706.19|702.19|705.31|701.31|14
1622186920000|2021-05-28 07:28:40|705.35|701.35|705.16|701.16|705.35|701.35|705.16|701.16|23
1622186930000|2021-05-28 07:28:50|705.17|701.17|705.15|701.15|705.48|701.48|705.15|701.15|13
1622186940000|2021-05-28 07:29:00|705.33|701.33|706.25|702.25|706.29|702.29|705.33|701.33|15
1622186950000|2021-05-28 07:29:10|706.24|702.24|705.64|701.64|706.3|702.3|705.64|701.64|15
1622186960000|2021-05-28 07:29:20|706.08|702.08|706.72|702.72|706.86|702.86|705.64|701.64|13
1622186970000|2021-05-28 07:29:30|706.86|702.86|706.89|702.89|706.96|702.96|706.29|702.29|17
1622186980000|2021-05-28 07:29:40|706.62|702.62|706.64|702.64|706.86|702.86|706.31|702.31|26
1622186990000|2021-05-28 07:29:50|706.61|702.61|706.38|702.38|706.75|702.75|706|702|26
1622187000000|2021-05-28 07:30:00|706.45|702.45|706.88|702.88|707.24|703.24|706.4|702.4|13
1622187020000|2021-05-28 07:30:20|707.34|703.34|708.7|704.7|708.71|704.71|706.88|702.88|14
1622187030000|2021-05-28 07:30:30|708.59|704.59|709.29|705.29|709.29|705.29|708.21|704.21|11
1622187040000|2021-05-28 07:30:40|709.33|705.33|709.31|705.31|709.81|705.81|709.22|705.22|6
1622187050000|2021-05-28 07:30:50|709.29|705.29|709.27|705.27|709.29|705.29|708.55|704.55|13
1622187060000|2021-05-28 07:31:00|709.44|705.44|709.54|705.54|709.54|705.54|709.44|705.44|7
1622187070000|2021-05-28 07:31:10|709.52|705.52|709.62|705.62|709.7|705.7|709.36|705.36|17
1622187080000|2021-05-28 07:31:20|709.46|705.46|708.92|704.92|709.61|705.61|708.5|704.5|18
1622187090000|2021-05-28 07:31:30|708.9|704.9|708.57|704.57|709.41|705.41|708.28|704.28|25
1622187100000|2021-05-28 07:31:40|708.59|704.59|708.02|704.02|708.6|704.6|707.76|703.76|19
1622187110000|2021-05-28 07:31:50|707.79|703.79|707.58|703.58|708.06|704.06|707.58|703.58|21
1622187120000|2021-05-28 07:32:00|707.56|703.56|706.86|702.86|707.56|703.56|706.83|702.83|22
1622187130000|2021-05-28 07:32:10|706.77|702.77|705.75|701.75|706.77|702.77|705.75|701.75|22
1622187140000|2021-05-28 07:32:20|705.8|701.8|705.35|701.35|705.82|701.82|705.22|701.22|20
1622187150000|2021-05-28 07:32:30|705.34|701.34|705.34|701.34|705.41|701.41|705.21|701.21|29
1622187160000|2021-05-28 07:32:40|705.23|701.23|705.96|701.96|705.96|701.96|705.22|701.22|24
1622187170000|2021-05-28 07:32:50|705.99|701.99|707.6|703.6|708.4|704.4|705.99|701.99|22
1622187180000|2021-05-28 07:33:00|708|704|707.07|703.07|708|704|707.07|703.07|6
1622187190000|2021-05-28 07:33:10|707.54|703.54|708.37|704.37|708.37|704.37|707.11|703.11|15
1622187200000|2021-05-28 07:33:20|708.13|704.13|708.74|704.74|708.82|704.82|707.68|703.68|16
1622187210000|2021-05-28 07:33:30|708.55|704.55|709.96|705.96|709.96|705.96|708.55|704.55|12
1622187220000|2021-05-28 07:33:40|709.95|705.95|710.45|706.45|710.64|706.64|709.81|705.81|10
1622187230000|2021-05-28 07:33:50|710.46|706.46|709.17|705.17|710.53|706.53|709.17|705.17|16
1622187240000|2021-05-28 07:34:00|709.19|705.19|708.3|704.3|709.35|705.35|707.86|703.86|19
1622187250000|2021-05-28 07:34:10|708.29|704.29|708.85|704.85|709.21|705.21|708.28|704.28|18
1622187260000|2021-05-28 07:34:20|708.86|704.86|709.8|705.8|710.03|706.03|708.86|704.86|26
1622187270000|2021-05-28 07:34:30|709.84|705.84|709.08|705.08|709.84|705.84|709|705|16
1622187280000|2021-05-28 07:34:40|709.1|705.1|709.61|705.61|709.73|705.73|709.1|705.1|27
1622187290000|2021-05-28 07:34:50|709.62|705.62|709.35|705.35|709.62|705.62|709.2|705.2|20
1622187300000|2021-05-28 07:35:00|709.41|705.41|708.5|704.5|709.57|705.57|708.49|704.49|20
1622187310000|2021-05-28 07:35:10|708.33|704.33|707.86|703.86|708.39|704.39|707.71|703.71|22
1622187320000|2021-05-28 07:35:20|707.74|703.74|707.67|703.67|707.94|703.94|707.36|703.36|18
1622187330000|2021-05-28 07:35:30|707.65|703.65|706.91|702.91|708.05|704.05|706.89|702.89|22
1622187340000|2021-05-28 07:35:40|706.98|702.98|706.93|702.93|706.98|702.98|706.73|702.73|24
1622187350000|2021-05-28 07:35:50|706.96|702.96|706.57|702.57|706.96|702.96|706.57|702.57|19
1622187360000|2021-05-28 07:36:00|706.58|702.58|706.58|702.58|706.64|702.64|706.58|702.58|11
1622187370000|2021-05-28 07:36:10|706.57|702.57|706.16|702.16|706.58|702.58|705.93|701.93|20
1622187380000|2021-05-28 07:36:20|706.13|702.13|705.92|701.92|706.13|702.13|705.91|701.91|6
1622187390000|2021-05-28 07:36:30|705.94|701.94|706.03|702.03|706.26|702.26|705.94|701.94|21
1622187400000|2021-05-28 07:36:40|706.04|702.04|705.62|701.62|706.04|702.04|705.61|701.61|22
1622187410000|2021-05-28 07:36:50|705.61|701.61|705.62|701.62|705.73|701.73|705.33|701.33|25
1622187420000|2021-05-28 07:37:00|705.63|701.63|706.3|702.3|706.52|702.52|705.49|701.49|16
1622187430000|2021-05-28 07:37:10|706.86|702.86|706.25|702.25|707.04|703.04|706.25|702.25|19
1622187440000|2021-05-28 07:37:20|706.41|702.41|705.88|701.88|706.41|702.41|705.88|701.88|10
1622187450000|2021-05-28 07:37:30|705.87|701.87|705.45|701.45|705.87|701.87|705.43|701.43|16
1622187460000|2021-05-28 07:37:40|705.46|701.46|705|701|705.6|701.6|705|701|24
1622187470000|2021-05-28 07:37:50|705.01|701.01|705.04|701.04|705.06|701.06|704.97|700.97|20
1622187480000|2021-05-28 07:38:00|705.1|701.1|705.33|701.33|705.39|701.39|705.1|701.1|11
1622187490000|2021-05-28 07:38:10|705.26|701.26|704.61|700.61|705.3|701.3|704.61|700.61|10
1622187500000|2021-05-28 07:38:20|704.45|700.45|703.79|699.79|704.45|700.45|703.62|699.62|10
1622187510000|2021-05-28 07:38:30|703.74|699.74|703.96|699.96|704.06|700.06|703.74|699.74|23
1622187520000|2021-05-28 07:38:40|703.97|699.97|703.11|699.11|703.98|699.98|703.11|699.11|17
1622187530000|2021-05-28 07:38:50|703.12|699.12|703.04|699.04|703.16|699.16|703.04|699.04|11
1622187540000|2021-05-28 07:39:00|703.02|699.02|703.72|699.72|703.72|699.72|702.96|698.96|17
1622187550000|2021-05-28 07:39:10|703.8|699.8|703.81|699.81|703.95|699.95|703.8|699.8|8
1622187560000|2021-05-28 07:39:20|703.8|699.8|703.17|699.17|703.8|699.8|703.15|699.15|13
1622187570000|2021-05-28 07:39:30|703.18|699.18|703.03|699.03|703.23|699.23|702.96|698.96|15
1622187580000|2021-05-28 07:39:40|703.05|699.05|702.92|698.92|703.13|699.13|702.9|698.9|15
1622187590000|2021-05-28 07:39:50|702.93|698.93|703.3|699.3|703.33|699.33|702.9|698.9|16
1622187600000|2021-05-28 07:40:00|703.31|699.31|704.6|700.6|704.6|700.6|703.31|699.31|24
1622187610000|2021-05-28 07:40:10|704.2|700.2|704.79|700.79|706.05|702.05|704.2|700.2|30
1622187620000|2021-05-28 07:40:20|704.94|700.94|703.39|699.39|704.94|700.94|703.35|699.35|18
1622187630000|2021-05-28 07:40:30|703.38|699.38|703.77|699.77|704.02|700.02|703.38|699.38|16
1622187640000|2021-05-28 07:40:40|703.47|699.47|703.43|699.43|703.75|699.75|703.42|699.42|15
1622187650000|2021-05-28 07:40:50|703.44|699.44|704.02|700.02|704.02|700.02|703.44|699.44|15
1622187660000|2021-05-28 07:41:00|703.38|699.38|703.07|699.07|703.38|699.38|703.07|699.07|5
1622187670000|2021-05-28 07:41:10|703.23|699.23|703.24|699.24|703.3|699.3|703.22|699.22|7
1622187680000|2021-05-28 07:41:20|703.35|699.35|703.14|699.14|703.69|699.69|703.04|699.04|16
1622187690000|2021-05-28 07:41:30|703.15|699.15|703.15|699.15|703.15|699.15|702.97|698.97|7
1622187700000|2021-05-28 07:41:40|703.04|699.04|702.89|698.89|703.07|699.07|702.87|698.87|10
1622187710000|2021-05-28 07:41:50|702.82|698.82|702.42|698.42|702.82|698.82|702.31|698.31|11
1622187720000|2021-05-28 07:42:00|702.38|698.38|701.85|697.85|702.48|698.48|701.85|697.85|16
1622187730000|2021-05-28 07:42:10|701.53|697.53|701.26|697.26|701.69|697.69|701.13|697.13|14
1622187740000|2021-05-28 07:42:20|701.25|697.25|701.22|697.22|701.42|697.42|700.91|696.91|14
1622187750000|2021-05-28 07:42:30|701.21|697.21|701.55|697.55|701.59|697.59|701.2|697.2|17
1622187760000|2021-05-28 07:42:40|701.6|697.6|701.68|697.68|701.68|697.68|701.33|697.33|15
1622187770000|2021-05-28 07:42:50|701.66|697.66|701.38|697.38|701.7|697.7|701.37|697.37|20
1622187780000|2021-05-28 07:43:00|701.33|697.33|701.42|697.42|701.64|697.64|701.33|697.33|18
1622187790000|2021-05-28 07:43:10|701.6|697.6|701.47|697.47|702.42|698.42|701.42|697.42|22
1622187800000|2021-05-28 07:43:20|701.48|697.48|701.52|697.52|701.52|697.52|701.45|697.45|10
1622187810000|2021-05-28 07:43:30|701.53|697.53|701.35|697.35|701.53|697.53|700.75|696.75|26
1622187820000|2021-05-28 07:43:40|701.46|697.46|701.57|697.57|701.64|697.64|701.38|697.38|11
1622187830000|2021-05-28 07:43:50|701.55|697.55|701.68|697.68|701.74|697.74|701.4|697.4|17
1622187840000|2021-05-28 07:44:00|701.8|697.8|701.61|697.61|702.01|698.01|701.61|697.61|10
1622187850000|2021-05-28 07:44:10|701.99|697.99|703.29|699.29|703.29|699.29|701.61|697.61|10
1622187860000|2021-05-28 07:44:20|703.45|699.45|702.97|698.97|703.45|699.45|702.39|698.39|16
1622187870000|2021-05-28 07:44:30|703.58|699.58|704.26|700.26|704.77|700.77|703.58|699.58|12
1622187880000|2021-05-28 07:44:40|704.59|700.59|704.95|700.95|705.33|701.33|704.26|700.26|15
1622187890000|2021-05-28 07:44:50|704.68|700.68|704.61|700.61|704.9|700.9|704.26|700.26|19
1622187900000|2021-05-28 07:45:00|704.26|700.26|704.05|700.05|704.79|700.79|704.05|700.05|15
1622187910000|2021-05-28 07:45:10|704.2|700.2|703.95|699.95|704.22|700.22|703.69|699.69|12
1622187920000|2021-05-28 07:45:20|703.97|699.97|703.88|699.88|704.03|700.03|703.86|699.86|21
1622187930000|2021-05-28 07:45:30|703.87|699.87|703.56|699.56|703.91|699.91|703.56|699.56|9
1622187940000|2021-05-28 07:45:40|703.61|699.61|703.84|699.84|703.96|699.96|703.55|699.55|19
1622187950000|2021-05-28 07:45:50|704.11|700.11|703.67|699.67|704.32|700.32|703.67|699.67|22
1622187960000|2021-05-28 07:46:00|703.68|699.68|702.76|698.76|703.68|699.68|702.76|698.76|17
1622187970000|2021-05-28 07:46:10|702.36|698.36|702.46|698.46|702.46|698.46|702.36|698.36|5
1622187980000|2021-05-28 07:46:20|702.4|698.4|702.26|698.26|702.52|698.52|702.26|698.26|5
1622187990000|2021-05-28 07:46:30|702.27|698.27|701.78|697.78|702.27|698.27|701.78|697.78|5
1622188000000|2021-05-28 07:46:40|701.79|697.79|701.47|697.47|701.79|697.79|701.2|697.2|10
1622188010000|2021-05-28 07:46:50|701.51|697.51|701.42|697.42|701.51|697.51|701.29|697.29|21
1622188020000|2021-05-28 07:47:00|701.39|697.39|700.96|696.96|701.39|697.39|700.9|696.9|26
1622188030000|2021-05-28 07:47:10|700.95|696.95|701.41|697.41|701.41|697.41|700.64|696.64|21
1622188040000|2021-05-28 07:47:20|701.43|697.43|701.4|697.4|701.43|697.43|700.83|696.83|26
1622188050000|2021-05-28 07:47:30|701.29|697.29|701.03|697.03|701.29|697.29|701.01|697.01|22
1622188060000|2021-05-28 07:47:40|701.04|697.04|701.26|697.26|701.28|697.28|701.03|697.03|16
1622188070000|2021-05-28 07:47:50|701.23|697.23|701.28|697.28|701.28|697.28|701.12|697.12|9
1622188080000|2021-05-28 07:48:00|701.26|697.26|701.77|697.77|701.84|697.84|701.12|697.12|14
1622188090000|2021-05-28 07:48:10|701.79|697.79|701.68|697.68|701.8|697.8|701.46|697.46|20
1622188100000|2021-05-28 07:48:20|701.67|697.67|700.94|696.94|701.67|697.67|700.87|696.87|27
1622188110000|2021-05-28 07:48:30|700.89|696.89|701.04|697.04|701.04|697.04|700.89|696.89|23
1622188120000|2021-05-28 07:48:40|701.05|697.05|700.44|696.44|701.06|697.06|700.37|696.37|17
1622188130000|2021-05-28 07:48:50|700.46|696.46|700.45|696.45|700.48|696.48|700.42|696.42|13
1622188140000|2021-05-28 07:49:00|700.43|696.43|700.18|696.18|700.6|696.6|700.16|696.16|24
1622188150000|2021-05-28 07:49:10|700.34|696.34|700.31|696.31|700.38|696.38|700.29|696.29|21
1622188160000|2021-05-28 07:49:20|700.32|696.32|699.87|695.87|700.35|696.35|699.69|695.69|24
1622188170000|2021-05-28 07:49:30|699.88|695.88|699.32|695.32|699.95|695.95|699.21|695.21|24
1622188180000|2021-05-28 07:49:40|699.3|695.3|699.07|695.07|699.33|695.33|699.05|695.05|18
1622188190000|2021-05-28 07:49:50|698.99|694.99|698.76|694.76|699.18|695.18|698.49|694.49|26
1622188200000|2021-05-28 07:50:00|698.75|694.75|699.72|695.72|699.72|695.72|698.75|694.75|21
1622188210000|2021-05-28 07:50:10|699.43|695.43|699.28|695.28|699.96|695.96|699.28|695.28|6
1622188230000|2021-05-28 07:50:30|700.8|696.8|702.37|698.37|702.37|698.37|700.8|696.8|6
1622188240000|2021-05-28 07:50:40|702.38|698.38|702.38|698.38|702.38|698.38|702.3|698.3|3
1622188250000|2021-05-28 07:50:50|702.39|698.39|701.74|697.74|702.39|698.39|701.73|697.73|9
1622188260000|2021-05-28 07:51:00|701.75|697.75|702.43|698.43|702.44|698.44|701.75|697.75|15
1622188270000|2021-05-28 07:51:10|702.28|698.28|702.92|698.92|703.18|699.18|702.28|698.28|13
1622188280000|2021-05-28 07:51:20|702.93|698.93|703.11|699.11|703.11|699.11|702.93|698.93|5
1622188290000|2021-05-28 07:51:30|702.99|698.99|703.09|699.09|703.22|699.22|702.99|698.99|8
1622188300000|2021-05-28 07:51:40|703.38|699.38|703.14|699.14|703.38|699.38|703.14|699.14|4
1622188310000|2021-05-28 07:51:50|703.66|699.66|704.4|700.4|704.4|700.4|703.66|699.66|5
1622188320000|2021-05-28 07:52:00|704.42|700.42|704.36|700.36|704.45|700.45|704.06|700.06|7
1622188330000|2021-05-28 07:52:10|704.46|700.46|703.8|699.8|704.46|700.46|703.74|699.74|9
1622188340000|2021-05-28 07:52:20|703.82|699.82|703.3|699.3|703.84|699.84|702.99|698.99|17
1622188350000|2021-05-28 07:52:30|703.29|699.29|702.8|698.8|703.32|699.32|702.8|698.8|21
1622188360000|2021-05-28 07:52:40|702.79|698.79|702.31|698.31|702.84|698.84|701.32|697.32|29
1622188370000|2021-05-28 07:52:50|702.4|698.4|702.11|698.11|702.4|698.4|702.08|698.08|20
1622188380000|2021-05-28 07:53:00|702.12|698.12|702.52|698.52|702.7|698.7|702.09|698.09|12
1622188390000|2021-05-28 07:53:10|703.13|699.13|704.53|700.53|704.64|700.64|703.13|699.13|6
1622188400000|2021-05-28 07:53:20|704.67|700.67|704.49|700.49|704.84|700.84|704.29|700.29|13
1622188410000|2021-05-28 07:53:30|704.29|700.29|704.45|700.45|704.46|700.46|704.22|700.22|14
1622188420000|2021-05-28 07:53:40|704.43|700.43|705.24|701.24|705.24|701.24|704.32|700.32|8
1622188430000|2021-05-28 07:53:50|705.28|701.28|706.32|702.32|706.32|702.32|705.28|701.28|17
1622188440000|2021-05-28 07:54:00|706.31|702.31|706.44|702.44|706.44|702.44|705.87|701.87|19
1622188450000|2021-05-28 07:54:10|706.27|702.27|706.33|702.33|706.46|702.46|706.27|702.27|14
1622188460000|2021-05-28 07:54:20|706.32|702.32|705.17|701.17|706.32|702.32|705.17|701.17|17
1622188470000|2021-05-28 07:54:30|705.15|701.15|705.72|701.72|706.08|702.08|705.15|701.15|16
1622188480000|2021-05-28 07:54:40|706.05|702.05|706.15|702.15|706.3|702.3|706.05|702.05|15
1622188490000|2021-05-28 07:54:50|706.22|702.22|706.53|702.53|706.53|702.53|706.15|702.15|9
1622188500000|2021-05-28 07:55:00|706.48|702.48|706.87|702.87|706.99|702.99|706.48|702.48|4
1622188510000|2021-05-28 07:55:10|706.57|702.57|707.2|703.2|707.2|703.2|706.57|702.57|9
1622188520000|2021-05-28 07:55:20|706.95|702.95|707.61|703.61|707.61|703.61|706.95|702.95|3
1622188530000|2021-05-28 07:55:30|707.25|703.25|707.36|703.36|707.48|703.48|707.25|703.25|9
1622188540000|2021-05-28 07:55:40|708.53|704.53|708.73|704.73|708.85|704.85|708.53|704.53|11
1622188550000|2021-05-28 07:55:50|708.74|704.74|708.14|704.14|708.76|704.76|708.13|704.13|18
1622188560000|2021-05-28 07:56:00|708.3|704.3|707.81|703.81|708.3|704.3|707.69|703.69|12
1622188570000|2021-05-28 07:56:10|707.49|703.49|707.5|703.5|707.5|703.5|707.4|703.4|16
1622188580000|2021-05-28 07:56:20|707.49|703.49|707.81|703.81|707.81|703.81|707.35|703.35|16
1622188590000|2021-05-28 07:56:30|707.12|703.12|706.46|702.46|707.12|703.12|706.46|702.46|12
1622188600000|2021-05-28 07:56:40|706.45|702.45|705.79|701.79|706.45|702.45|705.68|701.68|23
1622188610000|2021-05-28 07:56:50|705.78|701.78|706.03|702.03|706.09|702.09|705.66|701.66|19
1622188620000|2021-05-28 07:57:00|706.1|702.1|707.88|703.88|708.27|704.27|706.04|702.04|23
1622188630000|2021-05-28 07:57:10|707.7|703.7|707.91|703.91|707.91|703.91|707.64|703.64|3
1622188640000|2021-05-28 07:57:20|707.4|703.4|707.77|703.77|707.77|703.77|707.1|703.1|7
1622188650000|2021-05-28 07:57:30|707.78|703.78|707.92|703.92|708.4|704.4|707.78|703.78|20
1622188660000|2021-05-28 07:57:40|707.97|703.97|708.32|704.32|708.32|704.32|707.9|703.9|15
1622188670000|2021-05-28 07:57:50|707.9|703.9|707.9|703.9|708.44|704.44|707.9|703.9|8
1622188680000|2021-05-28 07:58:00|708.51|704.51|708.52|704.52|708.52|704.52|708.51|704.51|2
1622188690000|2021-05-28 07:58:10|708.43|704.43|707.74|703.74|708.43|704.43|707.45|703.45|15
1622188700000|2021-05-28 07:58:20|707.82|703.82|708.41|704.41|708.45|704.45|707.82|703.82|14
1622188710000|2021-05-28 07:58:30|708.45|704.45|708.91|704.91|708.92|704.92|708.39|704.39|18
1622188720000|2021-05-28 07:58:40|708.92|704.92|708.74|704.74|709.07|705.07|708.56|704.56|16
1622188730000|2021-05-28 07:58:50|708.83|704.83|709.03|705.03|709.12|705.12|708.81|704.81|9
1622188740000|2021-05-28 07:59:00|709.06|705.06|708.81|704.81|709.19|705.19|708.79|704.79|19
1622188750000|2021-05-28 07:59:10|708.84|704.84|708.76|704.76|708.84|704.84|708.74|704.74|14
1622188760000|2021-05-28 07:59:20|708.75|704.75|708.19|704.19|708.81|704.81|708.16|704.16|22
1622188770000|2021-05-28 07:59:30|708.26|704.26|708.49|704.49|708.49|704.49|708.21|704.21|22
1622188780000|2021-05-28 07:59:40|708.52|704.52|708.99|704.99|709.24|705.24|708.48|704.48|19
1622188790000|2021-05-28 07:59:50|709.02|705.02|708.11|704.11|709.18|705.18|708.11|704.11|18
1622188800000|2021-05-28 08:00:00|708.41|704.41|707.94|703.94|708.49|704.49|707.94|703.94|16
1622188810000|2021-05-28 08:00:10|707.92|703.92|706.92|702.92|707.92|703.92|706.79|702.79|16
1622188820000|2021-05-28 08:00:20|706.99|702.99|706.85|702.85|707|703|706.72|702.72|12
1622188830000|2021-05-28 08:00:30|706.96|702.96|707.14|703.14|707.15|703.15|706.96|702.96|8
1622188840000|2021-05-28 08:00:40|707.13|703.13|706.7|702.7|707.13|703.13|706.7|702.7|6
1622188850000|2021-05-28 08:00:50|706.66|702.66|706.33|702.33|706.66|702.66|706.33|702.33|14
1622188860000|2021-05-28 08:01:00|706.06|702.06|705.85|701.85|706.06|702.06|705.84|701.84|11
1622188870000|2021-05-28 08:01:10|705.84|701.84|705.48|701.48|705.86|701.86|705.48|701.48|14
1622188880000|2021-05-28 08:01:20|705.38|701.38|704.57|700.57|705.38|701.38|704.54|700.54|13
1622188890000|2021-05-28 08:01:30|704.58|700.58|704.29|700.29|704.58|700.58|703.99|699.99|13
1622188900000|2021-05-28 08:01:40|704.46|700.46|703.25|699.25|704.46|700.46|703.25|699.25|20
1622188910000|2021-05-28 08:01:50|703.44|699.44|701.71|697.71|703.44|699.44|701.65|697.65|13
1622188920000|2021-05-28 08:02:00|701.7|697.7|703.46|699.46|703.49|699.49|701.7|697.7|26
1622188930000|2021-05-28 08:02:10|703.41|699.41|702.09|698.09|703.41|699.41|702.02|698.02|23
1622188940000|2021-05-28 08:02:20|702.29|698.29|701.69|697.69|702.7|698.7|701.3|697.3|26
1622188950000|2021-05-28 08:02:30|701.68|697.68|703.24|699.24|703.43|699.43|701.67|697.67|27
1622188960000|2021-05-28 08:02:40|703.22|699.22|702.19|698.19|703.22|699.22|701.81|697.81|26
1622188970000|2021-05-28 08:02:50|702.27|698.27|702.16|698.16|702.8|698.8|701.93|697.93|30
1622188980000|2021-05-28 08:03:00|702.13|698.13|702.02|698.02|702.43|698.43|701.93|697.93|26
1622188990000|2021-05-28 08:03:10|702.11|698.11|702.85|698.85|703.38|699.38|702.11|698.11|22
1622189000000|2021-05-28 08:03:20|702.91|698.91|702.77|698.77|703.06|699.06|702.77|698.77|13
1622189010000|2021-05-28 08:03:30|702.8|698.8|703.79|699.79|704.24|700.24|702.8|698.8|23
1622189020000|2021-05-28 08:03:40|703.77|699.77|704.33|700.33|704.34|700.34|703.68|699.68|15
1622189030000|2021-05-28 08:03:50|704.39|700.39|703.88|699.88|704.39|700.39|703.56|699.56|20
1622189040000|2021-05-28 08:04:00|704.06|700.06|705.07|701.07|705.07|701.07|704.06|700.06|17
1622189050000|2021-05-28 08:04:10|704.96|700.96|705.12|701.12|705.12|701.12|704.96|700.96|4
1622189060000|2021-05-28 08:04:20|705.58|701.58|705.12|701.12|706.06|702.06|705.12|701.12|12
1622189070000|2021-05-28 08:04:30|707.25|703.25|707.25|703.25|707.25|703.25|707.25|703.25|1
1622189080000|2021-05-28 08:04:40|709.29|705.29|710.11|706.11|710.11|706.11|709.29|705.29|7
1622189090000|2021-05-28 08:04:50|710.05|706.05|710.11|706.11|710.11|706.11|710.05|706.05|3
1622189100000|2021-05-28 08:05:00|709.41|705.41|710.42|706.42|710.42|706.42|709.41|705.41|2
1622189110000|2021-05-28 08:05:10|711.21|707.21|711.28|707.28|711.94|707.94|711.21|707.21|21
1622189120000|2021-05-28 08:05:20|711.02|707.02|711.76|707.76|711.76|707.76|710.5|706.5|20
1622189130000|2021-05-28 08:05:30|711.75|707.75|710.86|706.86|711.76|707.76|710.82|706.82|16
1622189140000|2021-05-28 08:05:40|710.87|706.87|711.45|707.45|711.45|707.45|710.65|706.65|17
1622189150000|2021-05-28 08:05:50|711.46|707.46|712.94|708.94|713.27|709.27|711.46|707.46|23
1622189160000|2021-05-28 08:06:00|712.95|708.95|713.23|709.23|713.59|709.59|712.93|708.93|24
1622189170000|2021-05-28 08:06:10|713.29|709.29|712.64|708.64|713.56|709.56|712.49|708.49|25
1622189180000|2021-05-28 08:06:20|712.68|708.68|713.46|709.46|713.79|709.79|712.59|708.59|27
1622189190000|2021-05-28 08:06:30|713.48|709.48|713.52|709.52|713.82|709.82|713.35|709.35|22
1622189200000|2021-05-28 08:06:40|713.35|709.35|713.53|709.53|713.59|709.59|713.22|709.22|19
1622189210000|2021-05-28 08:06:50|713.55|709.55|713.26|709.26|713.57|709.57|713.23|709.23|18
1622189220000|2021-05-28 08:07:00|713.27|709.27|712.14|708.14|713.3|709.3|711.78|707.78|24
1622189230000|2021-05-28 08:07:10|712.22|708.22|712.79|708.79|712.93|708.93|712.22|708.22|18
1622189240000|2021-05-28 08:07:20|712.78|708.78|712.37|708.37|712.78|708.78|712.34|708.34|14
1622189250000|2021-05-28 08:07:30|712.33|708.33|712.24|708.24|712.38|708.38|712.21|708.21|13
1622189260000|2021-05-28 08:07:40|712.11|708.11|712.1|708.1|712.28|708.28|712.1|708.1|10
1622189270000|2021-05-28 08:07:50|711.93|707.93|711.65|707.65|712.04|708.04|711.65|707.65|20
1622189280000|2021-05-28 08:08:00|711.61|707.61|711.83|707.83|711.89|707.89|711.47|707.47|18
1622189290000|2021-05-28 08:08:10|711.69|707.69|712.1|708.1|712.1|708.1|711.48|707.48|17
1622189300000|2021-05-28 08:08:20|712.18|708.18|711.89|707.89|712.23|708.23|711.67|707.67|14
1622189310000|2021-05-28 08:08:30|711.86|707.86|711.14|707.14|711.92|707.92|711.14|707.14|11
1622189320000|2021-05-28 08:08:40|711.12|707.12|711.08|707.08|711.48|707.48|711.07|707.07|18
1622189330000|2021-05-28 08:08:50|711.09|707.09|709.78|705.78|711.1|707.1|709.77|705.77|19
1622189340000|2021-05-28 08:09:00|709.74|705.74|710.07|706.07|710.4|706.4|709.52|705.52|18
1622189350000|2021-05-28 08:09:10|710.19|706.19|710.34|706.34|710.87|706.87|710.16|706.16|14
1622189360000|2021-05-28 08:09:20|710.41|706.41|710.67|706.67|710.69|706.69|710.4|706.4|7
1622189370000|2021-05-28 08:09:30|710.68|706.68|709.78|705.78|710.81|706.81|709.67|705.67|26
1622189380000|2021-05-28 08:09:40|709.87|705.87|709.63|705.63|710.77|706.77|709.63|705.63|22
1622189390000|2021-05-28 08:09:50|709.69|705.69|709.54|705.54|709.7|705.7|709.53|705.53|16
1622189400000|2021-05-28 08:10:00|709.53|705.53|709.92|705.92|710.07|706.07|709.53|705.53|14
1622189410000|2021-05-28 08:10:10|709.9|705.9|708.93|704.93|709.99|705.99|708.92|704.92|15
1622189420000|2021-05-28 08:10:20|709.02|705.02|709.11|705.11|709.6|705.6|708.89|704.89|24
1622189430000|2021-05-28 08:10:30|709.21|705.21|708.56|704.56|709.36|705.36|708.56|704.56|21
1622189440000|2021-05-28 08:10:40|708.57|704.57|707.21|703.21|708.6|704.6|707.21|703.21|19
1622189450000|2021-05-28 08:10:50|707.05|703.05|707.38|703.38|707.62|703.62|706.84|702.84|21
1622189460000|2021-05-28 08:11:00|706.83|702.83|706.93|702.93|707.23|703.23|706.73|702.73|24
1622189470000|2021-05-28 08:11:10|706.95|702.95|706.26|702.26|707.21|703.21|706.26|702.26|25
1622189480000|2021-05-28 08:11:20|706.45|702.45|706.07|702.07|706.49|702.49|705.95|701.95|10
1622189490000|2021-05-28 08:11:30|705.97|701.97|703.28|699.28|706.49|702.49|703.2|699.2|13
1622189500000|2021-05-28 08:11:40|703.34|699.34|703.13|699.13|703.34|699.34|703.03|699.03|25
1622189510000|2021-05-28 08:11:50|703.12|699.12|704.59|700.59|704.6|700.6|703.12|699.12|24
1622189520000|2021-05-28 08:12:00|704.57|700.57|704.57|700.57|704.57|700.57|703.6|699.6|28
1622189530000|2021-05-28 08:12:10|704.08|700.08|704.82|700.82|705.21|701.21|704.08|700.08|24
1622189540000|2021-05-28 08:12:20|704.83|700.83|705.42|701.42|705.59|701.59|704.83|700.83|21
1622189550000|2021-05-28 08:12:30|705.58|701.58|705.99|701.99|706.16|702.16|705.4|701.4|13
1622189560000|2021-05-28 08:12:40|706.48|702.48|705.92|701.92|706.48|702.48|705.72|701.72|21
1622189570000|2021-05-28 08:12:50|705.94|701.94|705.13|701.13|705.94|701.94|704.93|700.93|28
1622189580000|2021-05-28 08:13:00|705.14|701.14|706.44|702.44|706.62|702.62|705.14|701.14|19
1622189590000|2021-05-28 08:13:10|706.45|702.45|704.86|700.86|706.49|702.49|704.72|700.72|20
1622189600000|2021-05-28 08:13:20|704.84|700.84|704.73|700.73|705.33|701.33|704.7|700.7|24
1622189610000|2021-05-28 08:13:30|704.87|700.87|704.95|700.95|705.31|701.31|704.73|700.73|24
1622189620000|2021-05-28 08:13:40|704.97|700.97|705.32|701.32|705.83|701.83|704.97|700.97|22
1622189630000|2021-05-28 08:13:50|705.47|701.47|705.99|701.99|706.16|702.16|705.25|701.25|15
1622189640000|2021-05-28 08:14:00|706|702|705.56|701.56|706|702|705.22|701.22|18
1622189650000|2021-05-28 08:14:10|705.54|701.54|704.96|700.96|705.79|701.79|704.96|700.96|23
1622189660000|2021-05-28 08:14:20|704.89|700.89|704.73|700.73|704.9|700.9|704.6|700.6|17
1622189670000|2021-05-28 08:14:30|704.75|700.75|703.78|699.78|704.75|700.75|703.6|699.6|15
1622189680000|2021-05-28 08:14:40|703.74|699.74|704|700|704|700|703.69|699.69|22
1622189690000|2021-05-28 08:14:50|704.13|700.13|704.6|700.6|704.95|700.95|704.13|700.13|18
1622189700000|2021-05-28 08:15:00|704.61|700.61|704.3|700.3|704.9|700.9|704.3|700.3|30
1622189710000|2021-05-28 08:15:10|704.29|700.29|704.6|700.6|704.81|700.81|704.29|700.29|23
1622189720000|2021-05-28 08:15:20|704.66|700.66|706.47|702.47|706.47|702.47|704.66|700.66|20
1622189730000|2021-05-28 08:15:30|706.22|702.22|706.21|702.21|706.6|702.6|706.15|702.15|23
1622189740000|2021-05-28 08:15:40|706.24|702.24|705.64|701.64|706.34|702.34|705.64|701.64|25
1622189750000|2021-05-28 08:15:50|705.76|701.76|705.28|701.28|706.03|702.03|705.13|701.13|21
1622189760000|2021-05-28 08:16:00|705.27|701.27|704.99|700.99|705.31|701.31|704.69|700.69|28
1622189770000|2021-05-28 08:16:10|705.05|701.05|704.86|700.86|705.53|701.53|704.86|700.86|29
1622189780000|2021-05-28 08:16:20|704.87|700.87|704.15|700.15|704.92|700.92|704.02|700.02|24
1622189790000|2021-05-28 08:16:30|704.16|700.16|704.64|700.64|705.02|701.02|704.16|700.16|25
1622189800000|2021-05-28 08:16:40|704.48|700.48|704.41|700.41|704.48|700.48|703.99|699.99|22
1622189810000|2021-05-28 08:16:50|704.43|700.43|704.81|700.81|705.15|701.15|704.43|700.43|12
1622189820000|2021-05-28 08:17:00|705.36|701.36|706.4|702.4|706.48|702.48|704.9|700.9|16
1622189830000|2021-05-28 08:17:10|706.41|702.41|706.41|702.41|706.41|702.41|706.41|702.41|1
1622189840000|2021-05-28 08:17:20|706.51|702.51|706.4|702.4|706.51|702.51|706.29|702.29|5
1622189850000|2021-05-28 08:17:30|706.41|702.41|707.77|703.77|707.77|703.77|706.4|702.4|6
1622189860000|2021-05-28 08:17:40|707.78|703.78|707.63|703.63|708.27|704.27|707.63|703.63|6
1622189880000|2021-05-28 08:18:00|708.38|704.38|709.57|705.57|709.7|705.7|708.29|704.29|19
1622189890000|2021-05-28 08:18:10|709.6|705.6|709.91|705.91|709.94|705.94|709.52|705.52|22
1622189900000|2021-05-28 08:18:20|709.86|705.86|710.09|706.09|710.22|706.22|709.77|705.77|19
1622189910000|2021-05-28 08:18:30|710.1|706.1|709.76|705.76|710.2|706.2|709.76|705.76|24
1622189920000|2021-05-28 08:18:40|709.65|705.65|710.11|706.11|710.16|706.16|709.65|705.65|21
1622189930000|2021-05-28 08:18:50|710.17|706.17|710.06|706.06|710.69|706.69|710.06|706.06|28
1622189940000|2021-05-28 08:19:00|710.05|706.05|710.36|706.36|710.38|706.38|710.03|706.03|21
1622189950000|2021-05-28 08:19:10|710.31|706.31|710.51|706.51|710.54|706.54|710.25|706.25|14
1622189960000|2021-05-28 08:19:20|710.55|706.55|710.19|706.19|710.58|706.58|710.19|706.19|21
1622189970000|2021-05-28 08:19:30|710.13|706.13|709.68|705.68|710.13|706.13|709.66|705.66|22
1622189980000|2021-05-28 08:19:40|709.69|705.69|710.21|706.21|710.22|706.22|709.42|705.42|19
1622189990000|2021-05-28 08:19:50|710.15|706.15|709.94|705.94|710.15|706.15|709.86|705.86|15
1622190000000|2021-05-28 08:20:00|709.92|705.92|708.81|704.81|710.01|706.01|708.81|704.81|25
1622190010000|2021-05-28 08:20:10|708.8|704.8|708.13|704.13|708.8|704.8|708.08|704.08|24
1622190020000|2021-05-28 08:20:20|707.91|703.91|707.27|703.27|707.91|703.91|707.16|703.16|15
1622190030000|2021-05-28 08:20:30|707.28|703.28|707.08|703.08|707.44|703.44|707.04|703.04|22
1622190040000|2021-05-28 08:20:40|706.99|702.99|706.47|702.47|707.01|703.01|706.47|702.47|17
1622190050000|2021-05-28 08:20:50|705.94|701.94|705.3|701.3|706.02|702.02|705.27|701.27|23
1622190060000|2021-05-28 08:21:00|705.25|701.25|705.54|701.54|705.71|701.71|705.25|701.25|15
1622190070000|2021-05-28 08:21:10|705.62|701.62|704.8|700.8|705.62|701.62|704.68|700.68|16
1622190080000|2021-05-28 08:21:20|704.78|700.78|705.04|701.04|705.13|701.13|704.55|700.55|23
1622190090000|2021-05-28 08:21:30|705.1|701.1|704.25|700.25|705.11|701.11|704.24|700.24|20
1622190100000|2021-05-28 08:21:40|704.22|700.22|705.33|701.33|705.33|701.33|704.2|700.2|26
1622190110000|2021-05-28 08:21:50|705.11|701.11|704.98|700.98|705.46|701.46|704.78|700.78|18
1622190120000|2021-05-28 08:22:00|704.9|700.9|704.38|700.38|704.9|700.9|704.32|700.32|27
1622190130000|2021-05-28 08:22:10|704.37|700.37|704.2|700.2|704.37|700.37|704.02|700.02|23
1622190140000|2021-05-28 08:22:20|704.19|700.19|703.56|699.56|704.19|700.19|703.56|699.56|17
1622190150000|2021-05-28 08:22:30|703.62|699.62|704|700|704.14|700.14|703.62|699.62|13
1622190160000|2021-05-28 08:22:40|703.99|699.99|703.87|699.87|704.17|700.17|703.87|699.87|20
1622190170000|2021-05-28 08:22:50|703.75|699.75|703.65|699.65|703.75|699.75|703.62|699.62|12
1622190180000|2021-05-28 08:23:00|703.64|699.64|703.66|699.66|703.68|699.68|703.53|699.53|20
1622190190000|2021-05-28 08:23:10|703.7|699.7|704.05|700.05|704.2|700.2|703.67|699.67|23
1622190200000|2021-05-28 08:23:20|704.17|700.17|703.66|699.66|704.19|700.19|703.57|699.57|21
1622190210000|2021-05-28 08:23:30|703.67|699.67|703.53|699.53|703.67|699.67|703.33|699.33|19
1622190220000|2021-05-28 08:23:40|703.51|699.51|703.2|699.2|703.52|699.52|703.2|699.2|19
1622190230000|2021-05-28 08:23:50|703.26|699.26|703.84|699.84|704.07|700.07|703.26|699.26|18
1622190240000|2021-05-28 08:24:00|703.78|699.78|703.27|699.27|703.78|699.78|703.27|699.27|16
1622190250000|2021-05-28 08:24:10|703.29|699.29|703.34|699.34|703.34|699.34|703.2|699.2|22
1622190260000|2021-05-28 08:24:20|703.4|699.4|703.26|699.26|703.42|699.42|703.12|699.12|15
1622190270000|2021-05-28 08:24:30|703.32|699.32|703.1|699.1|703.44|699.44|703.1|699.1|28
1622190280000|2021-05-28 08:24:40|703.14|699.14|703.16|699.16|703.16|699.16|703.1|699.1|6
1622190290000|2021-05-28 08:24:50|703.12|699.12|702.94|698.94|703.26|699.26|702.89|698.89|20
1622190300000|2021-05-28 08:25:00|702.95|698.95|703.72|699.72|703.93|699.93|702.95|698.95|18
1622190310000|2021-05-28 08:25:10|703.73|699.73|704.68|700.68|704.76|700.76|703.73|699.73|12
1622190330000|2021-05-28 08:25:30|704.88|700.88|705.36|701.36|705.36|701.36|704.88|700.88|13
1622190340000|2021-05-28 08:25:40|705.4|701.4|705.14|701.14|705.55|701.55|705.12|701.12|20
1622190350000|2021-05-28 08:25:50|704.82|700.82|704.5|700.5|704.82|700.82|704.14|700.14|18
1622190360000|2021-05-28 08:26:00|704.49|700.49|703.98|699.98|704.49|700.49|703.98|699.98|14
1622190370000|2021-05-28 08:26:10|703.82|699.82|704.2|700.2|704.2|700.2|703.73|699.73|18
1622190380000|2021-05-28 08:26:20|704.14|700.14|703.12|699.12|704.14|700.14|702.82|698.82|28
1622190390000|2021-05-28 08:26:30|703.11|699.11|704.9|700.9|704.99|700.99|703.11|699.11|31
1622190400000|2021-05-28 08:26:40|704.94|700.94|704.36|700.36|704.95|700.95|704.34|700.34|19
1622190410000|2021-05-28 08:26:50|704.35|700.35|703.8|699.8|704.35|700.35|703.8|699.8|20
1622190420000|2021-05-28 08:27:00|703.81|699.81|703.02|699.02|703.81|699.81|702.97|698.97|30
1622190430000|2021-05-28 08:27:10|703.03|699.03|703.14|699.14|703.14|699.14|702.99|698.99|20
1622190440000|2021-05-28 08:27:20|703.19|699.19|703.52|699.52|703.52|699.52|703.19|699.19|19
1622190450000|2021-05-28 08:27:30|703.44|699.44|702.86|698.86|703.44|699.44|702.86|698.86|13
1622190460000|2021-05-28 08:27:40|702.87|698.87|703.11|699.11|703.19|699.19|702.81|698.81|26
1622190470000|2021-05-28 08:27:50|703.12|699.12|703.07|699.07|703.14|699.14|702.89|698.89|18
1622190480000|2021-05-28 08:28:00|703.04|699.04|702.57|698.57|703.04|699.04|702.37|698.37|19
1622190490000|2021-05-28 08:28:10|702.56|698.56|702.88|698.88|702.89|698.89|702.56|698.56|14
1622190500000|2021-05-28 08:28:20|703.17|699.17|703.09|699.09|703.17|699.17|702.92|698.92|16
1622190510000|2021-05-28 08:28:30|703.08|699.08|702.84|698.84|703.09|699.09|702.81|698.81|12
1622190520000|2021-05-28 08:28:40|702.83|698.83|702.42|698.42|702.84|698.84|702.42|698.42|22
1622190530000|2021-05-28 08:28:50|702.47|698.47|702.04|698.04|702.52|698.52|702.03|698.03|24
1622190540000|2021-05-28 08:29:00|701.9|697.9|702.13|698.13|702.14|698.14|701.9|697.9|15
1622190550000|2021-05-28 08:29:10|702.12|698.12|703.13|699.13|703.29|699.29|702.12|698.12|14
1622190560000|2021-05-28 08:29:20|703.18|699.18|703.6|699.6|703.6|699.6|703.18|699.18|4
1622190570000|2021-05-28 08:29:30|703.52|699.52|703.91|699.91|704.21|700.21|703.52|699.52|18
1622190580000|2021-05-28 08:29:40|703.88|699.88|702.86|698.86|703.88|699.88|702.67|698.67|16
1622190590000|2021-05-28 08:29:50|702.85|698.85|702.58|698.58|702.85|698.85|702.39|698.39|17
1622190600000|2021-05-28 08:30:00|702.63|698.63|702.59|698.59|702.63|698.63|702.47|698.47|16
1622190610000|2021-05-28 08:30:10|702.49|698.49|702.73|698.73|702.73|698.73|702.23|698.23|22
1622190620000|2021-05-28 08:30:20|702.85|698.85|703.84|699.84|703.84|699.84|702.82|698.82|18
1622190630000|2021-05-28 08:30:30|703.69|699.69|704.23|700.23|704.23|700.23|703.69|699.69|15
1622190640000|2021-05-28 08:30:40|704.15|700.15|704.13|700.13|704.15|700.15|703.96|699.96|11
1622190650000|2021-05-28 08:30:50|704.14|700.14|704.69|700.69|704.69|700.69|703.94|699.94|9
1622190660000|2021-05-28 08:31:00|704.7|700.7|703.79|699.79|704.7|700.7|703.79|699.79|21
1622190670000|2021-05-28 08:31:10|703.85|699.85|703.59|699.59|703.9|699.9|703.56|699.56|12
1622190680000|2021-05-28 08:31:20|703.8|699.8|704.13|700.13|704.23|700.23|703.8|699.8|14
1622190690000|2021-05-28 08:31:30|704.19|700.19|704.29|700.29|704.34|700.34|704.13|700.13|16
1622190700000|2021-05-28 08:31:40|704.24|700.24|704.1|700.1|704.33|700.33|703.88|699.88|15
1622190710000|2021-05-28 08:31:50|704.13|700.13|704.43|700.43|704.55|700.55|704.1|700.1|16
1622190720000|2021-05-28 08:32:00|704.29|700.29|704.28|700.28|704.51|700.51|704.1|700.1|9
1622190730000|2021-05-28 08:32:10|704.3|700.3|704.25|700.25|704.59|700.59|704.19|700.19|14
1622190740000|2021-05-28 08:32:20|704.4|700.4|705.29|701.29|705.29|701.29|704.1|700.1|20
1622190750000|2021-05-28 08:32:30|705.32|701.32|705.9|701.9|705.9|701.9|704.71|700.71|14
1622190760000|2021-05-28 08:32:40|705.89|701.89|705.52|701.52|705.89|701.89|704.71|700.71|6
1622190770000|2021-05-28 08:32:50|705.77|701.77|706.01|702.01|706.22|702.22|705.77|701.77|14
1622190780000|2021-05-28 08:33:00|706.04|702.04|705.75|701.75|706.04|702.04|705.6|701.6|17
1622190790000|2021-05-28 08:33:10|705.84|701.84|705.97|701.97|705.97|701.97|705.6|701.6|19
1622190800000|2021-05-28 08:33:20|705.96|701.96|705.9|701.9|706.09|702.09|705.75|701.75|12
1622190810000|2021-05-28 08:33:30|706.55|702.55|706.24|702.24|706.55|702.55|706.24|702.24|9
1622190820000|2021-05-28 08:33:40|706.12|702.12|706.28|702.28|706.29|702.29|706.08|702.08|19
1622190830000|2021-05-28 08:33:50|706.3|702.3|706.57|702.57|706.66|702.66|706.28|702.28|19
1622190840000|2021-05-28 08:34:00|706.44|702.44|706.09|702.09|706.58|702.58|706.09|702.09|19
1622190850000|2021-05-28 08:34:10|706.02|702.02|705.76|701.76|706.02|702.02|705.76|701.76|8
1622190860000|2021-05-28 08:34:20|705.45|701.45|705.43|701.43|705.45|701.45|705.41|701.41|8
1622190870000|2021-05-28 08:34:30|705.66|701.66|705.22|701.22|705.81|701.81|705.2|701.2|10
1622190880000|2021-05-28 08:34:40|705.4|701.4|703.75|699.75|705.4|701.4|703.74|699.74|21
1622190890000|2021-05-28 08:34:50|703.7|699.7|702.87|698.87|703.7|699.7|702.87|698.87|14
1622190900000|2021-05-28 08:35:00|702.83|698.83|703.11|699.11|703.11|699.11|702.83|698.83|12
1622190910000|2021-05-28 08:35:10|703.05|699.05|702.42|698.42|703.05|699.05|702.41|698.41|21
1622190920000|2021-05-28 08:35:20|702.41|698.41|701.89|697.89|702.44|698.44|701.89|697.89|26
1622190930000|2021-05-28 08:35:30|701.91|697.91|701.43|697.43|701.91|697.91|701.43|697.43|18
1622190940000|2021-05-28 08:35:40|701.25|697.25|701.71|697.71|701.99|697.99|701.2|697.2|24
1622190950000|2021-05-28 08:35:50|701.69|697.69|701.43|697.43|701.69|697.69|701.43|697.43|20
1622190960000|2021-05-28 08:36:00|701.47|697.47|701.47|697.47|701.47|697.47|701.43|697.43|9
1622190970000|2021-05-28 08:36:10|701.52|697.52|701.08|697.08|701.63|697.63|701.08|697.08|18
1622190980000|2021-05-28 08:36:20|701.14|697.14|701.88|697.88|701.88|697.88|701.14|697.14|12
1622190990000|2021-05-28 08:36:30|702.19|698.19|702.32|698.32|702.32|698.32|701.76|697.76|8
1622191000000|2021-05-28 08:36:40|702.88|698.88|704.08|700.08|704.08|700.08|702.88|698.88|11
1622191010000|2021-05-28 08:36:50|704.5|700.5|704|700|704.6|700.6|704|700|4
1622191020000|2021-05-28 08:37:00|704.11|700.11|704.41|700.41|704.53|700.53|704.11|700.11|8
1622191030000|2021-05-28 08:37:10|704.28|700.28|705.23|701.23|705.53|701.53|704.28|700.28|11
1622191040000|2021-05-28 08:37:20|705.22|701.22|705.28|701.28|705.39|701.39|705.16|701.16|15
1622191050000|2021-05-28 08:37:30|705.31|701.31|705.3|701.3|705.32|701.32|705.22|701.22|13
1622191060000|2021-05-28 08:37:40|705.37|701.37|705.38|701.38|705.56|701.56|705.27|701.27|15
1622191070000|2021-05-28 08:37:50|705.39|701.39|705.47|701.47|705.63|701.63|705.32|701.32|16
1622191080000|2021-05-28 08:38:00|705.49|701.49|704.73|700.73|705.49|701.49|704.73|700.73|17
1622191090000|2021-05-28 08:38:10|704.72|700.72|704.39|700.39|704.73|700.73|704.37|700.37|12
1622191100000|2021-05-28 08:38:20|704.24|700.24|704.37|700.37|704.48|700.48|704.24|700.24|13
1622191110000|2021-05-28 08:38:30|704.36|700.36|704.97|700.97|704.98|700.98|704.27|700.27|22
1622191120000|2021-05-28 08:38:40|704.86|700.86|704.58|700.58|704.86|700.86|704.58|700.58|2
1622191130000|2021-05-28 08:38:50|704.84|700.84|704.67|700.67|704.84|700.84|704.58|700.58|18
1622191140000|2021-05-28 08:39:00|704.73|700.73|704.7|700.7|704.77|700.77|704.68|700.68|11
1622191150000|2021-05-28 08:39:10|704.53|700.53|704.09|700.09|704.58|700.58|704.08|700.08|22
1622191160000|2021-05-28 08:39:20|704.11|700.11|704.77|700.77|704.79|700.79|704.11|700.11|13
1622191170000|2021-05-28 08:39:30|704.7|700.7|704.82|700.82|705.27|701.27|704.7|700.7|9
1622191180000|2021-05-28 08:39:40|704.88|700.88|704.44|700.44|705.04|701.04|704.43|700.43|17
1622191190000|2021-05-28 08:39:50|704.45|700.45|704.39|700.39|704.81|700.81|704.31|700.31|19
1622191200000|2021-05-28 08:40:00|704.34|700.34|703.73|699.73|704.34|700.34|703.6|699.6|10
1622191210000|2021-05-28 08:40:10|703.82|699.82|704.01|700.01|704.01|700.01|703.62|699.62|13
1622191220000|2021-05-28 08:40:20|704.23|700.23|704.63|700.63|704.96|700.96|704.23|700.23|4
1622191230000|2021-05-28 08:40:30|705.41|701.41|705.77|701.77|705.77|701.77|705.41|701.41|4
1622191240000|2021-05-28 08:40:40|704.77|700.77|705.45|701.45|705.45|701.45|704.46|700.46|5
1622191250000|2021-05-28 08:40:50|705.57|701.57|705.45|701.45|705.57|701.57|705.45|701.45|2
1622191260000|2021-05-28 08:41:00|706.58|702.58|706.22|702.22|706.58|702.58|706.16|702.16|8
1622191270000|2021-05-28 08:41:10|706.12|702.12|706.12|702.12|706.19|702.19|705.91|701.91|10
1622191280000|2021-05-28 08:41:20|706.24|702.24|706.45|702.45|706.62|702.62|706.24|702.24|9
1622191290000|2021-05-28 08:41:30|706.36|702.36|706.15|702.15|706.36|702.36|705.62|701.62|16
1622191300000|2021-05-28 08:41:40|706.27|702.27|705.88|701.88|706.27|702.27|705.88|701.88|4
1622191310000|2021-05-28 08:41:50|705.77|701.77|705.46|701.46|705.77|701.77|705.44|701.44|14
1622191320000|2021-05-28 08:42:00|705.48|701.48|705.29|701.29|705.48|701.48|705.17|701.17|31
1622191330000|2021-05-28 08:42:10|705.32|701.32|705.79|701.79|705.8|701.8|705.32|701.32|16
1622191340000|2021-05-28 08:42:20|705.75|701.75|705.98|701.98|706|702|705.73|701.73|13
1622191350000|2021-05-28 08:42:30|705.99|701.99|705.97|701.97|706.17|702.17|705.88|701.88|13
1622191360000|2021-05-28 08:42:40|705.94|701.94|705.9|701.9|705.98|701.98|705.73|701.73|15
1622191370000|2021-05-28 08:42:50|705.91|701.91|705.92|701.92|705.96|701.96|705.75|701.75|18
1622191380000|2021-05-28 08:43:00|705.87|701.87|706.19|702.19|706.19|702.19|705.87|701.87|8
1622191390000|2021-05-28 08:43:10|706.12|702.12|705.74|701.74|706.12|702.12|705.7|701.7|10
1622191400000|2021-05-28 08:43:20|705.73|701.73|705.96|701.96|705.96|701.96|705.73|701.73|3
1622191410000|2021-05-28 08:43:30|705.84|701.84|705.69|701.69|705.84|701.84|705.67|701.67|15
1622191420000|2021-05-28 08:43:40|705.7|701.7|705.86|701.86|705.86|701.86|705.67|701.67|11
1622191430000|2021-05-28 08:43:50|705.82|701.82|705.64|701.64|705.82|701.82|705.62|701.62|4
1622191440000|2021-05-28 08:44:00|705.75|701.75|705.8|701.8|705.94|701.94|705.64|701.64|11
1622191450000|2021-05-28 08:44:10|706.07|702.07|705.89|701.89|706.07|702.07|705.89|701.89|4
1622191460000|2021-05-28 08:44:20|706.06|702.06|706.23|702.23|706.3|702.3|706.05|702.05|10
1622191470000|2021-05-28 08:44:30|706.33|702.33|706.28|702.28|706.33|702.33|706.28|702.28|4
1622191480000|2021-05-28 08:44:40|706.26|702.26|706.01|702.01|706.28|702.28|705.87|701.87|12
1622191490000|2021-05-28 08:44:50|706.13|702.13|706.01|702.01|706.13|702.13|706.01|702.01|5
1622191500000|2021-05-28 08:45:00|706.19|702.19|705.93|701.93|706.59|702.59|705.93|701.93|15
1622191510000|2021-05-28 08:45:10|705.71|701.71|705.62|701.62|705.73|701.73|705.08|701.08|21
1622191520000|2021-05-28 08:45:20|705.55|701.55|705.37|701.37|705.55|701.55|705.32|701.32|12
1622191530000|2021-05-28 08:45:30|705.38|701.38|705.64|701.64|705.64|701.64|705.37|701.37|14
1622191540000|2021-05-28 08:45:40|705.58|701.58|704.8|700.8|705.64|701.64|704.78|700.78|22
1622191550000|2021-05-28 08:45:50|704.79|700.79|703.31|699.31|704.8|700.8|703.3|699.3|25
1622191560000|2021-05-28 08:46:00|703.37|699.37|702.29|698.29|703.38|699.38|702.28|698.28|20
1622191570000|2021-05-28 08:46:10|702.33|698.33|701.94|697.94|702.33|698.33|701.72|697.72|18
1622191580000|2021-05-28 08:46:20|701.93|697.93|701.38|697.38|702.05|698.05|701.37|697.37|21
1622191590000|2021-05-28 08:46:30|701.36|697.36|701.46|697.46|701.46|697.46|701.31|697.31|11
1622191600000|2021-05-28 08:46:40|701.45|697.45|701.44|697.44|701.54|697.54|701.4|697.4|14
1622191610000|2021-05-28 08:46:50|701.49|697.49|701.49|697.49|701.51|697.51|701.42|697.42|13
1622191620000|2021-05-28 08:47:00|701.5|697.5|701.86|697.86|701.88|697.88|701.42|697.42|17
1622191630000|2021-05-28 08:47:10|701.85|697.85|702.39|698.39|702.65|698.65|701.75|697.75|19
1622191640000|2021-05-28 08:47:20|702.56|698.56|701.6|697.6|702.56|698.56|701.59|697.59|22
1622191650000|2021-05-28 08:47:30|701.72|697.72|701.38|697.38|701.72|697.72|701.34|697.34|12
1622191660000|2021-05-28 08:47:40|701.37|697.37|701.03|697.03|701.37|697.37|700.93|696.93|20
1622191670000|2021-05-28 08:47:50|701.01|697.01|701.1|697.1|701.1|697.1|700.71|696.71|18
1622191680000|2021-05-28 08:48:00|701.07|697.07|700.76|696.76|701.07|697.07|700.76|696.76|9
1622191690000|2021-05-28 08:48:10|700.74|696.74|700.33|696.33|700.74|696.74|700.29|696.29|23
1622191700000|2021-05-28 08:48:20|700.32|696.32|699.16|695.16|700.32|696.32|698.82|694.82|21
1622191710000|2021-05-28 08:48:30|699.15|695.15|698.8|694.8|699.2|695.2|698.78|694.78|11
1622191720000|2021-05-28 08:48:40|698.79|694.79|698.82|694.82|698.85|694.85|698.76|694.76|12
1622191730000|2021-05-28 08:48:50|698.8|694.8|698.89|694.89|698.89|694.89|698.73|694.73|19
1622191740000|2021-05-28 08:49:00|698.56|694.56|699.56|695.56|699.56|695.56|698.56|694.56|14
1622191750000|2021-05-28 08:49:10|699.12|695.12|699.27|695.27|699.7|695.7|699.12|695.12|18
1622191760000|2021-05-28 08:49:20|699.26|695.26|698.64|694.64|699.26|695.26|698.43|694.43|19
1622191770000|2021-05-28 08:49:30|698.46|694.46|699.12|695.12|699.18|695.18|698.27|694.27|32
1622191780000|2021-05-28 08:49:40|699.07|695.07|698.16|694.16|699.07|695.07|697.87|693.87|27
1622191790000|2021-05-28 08:49:50|698.18|694.18|697.52|693.52|698.18|694.18|697.51|693.51|20
1622191800000|2021-05-28 08:50:00|697.89|693.89|698.1|694.1|698.29|694.29|697.67|693.67|20
1622191810000|2021-05-28 08:50:10|698.4|694.4|698.61|694.61|698.77|694.77|698.1|694.1|14
1622191820000|2021-05-28 08:50:20|698.67|694.67|698.74|694.74|698.74|694.74|698.1|694.1|6
1622191830000|2021-05-28 08:50:30|698.1|694.1|698.12|694.12|698.57|694.57|697.74|693.74|16
1622191840000|2021-05-28 08:50:40|698.11|694.11|698.46|694.46|698.61|694.61|698.11|694.11|13
1622191850000|2021-05-28 08:50:50|698.58|694.58|699.1|695.1|699.31|695.31|698.58|694.58|11
1622191860000|2021-05-28 08:51:00|699.23|695.23|699.1|695.1|699.68|695.68|699.03|695.03|17
1622191870000|2021-05-28 08:51:10|699.53|695.53|699.1|695.1|699.53|695.53|699.1|695.1|2
1622191880000|2021-05-28 08:51:20|699.82|695.82|699.98|695.98|700.18|696.18|699.82|695.82|3
1622191890000|2021-05-28 08:51:30|700|696|701.35|697.35|701.37|697.37|700|696|8
1622191900000|2021-05-28 08:51:40|701.34|697.34|701.35|697.35|701.35|697.35|701.34|697.34|4
1622191910000|2021-05-28 08:51:50|701.18|697.18|699.94|695.94|701.18|697.18|699.9|695.9|22
1622191920000|2021-05-28 08:52:00|699.46|695.46|698.85|694.85|699.46|695.46|698.85|694.85|20
1622191930000|2021-05-28 08:52:10|698.7|694.7|697.61|693.61|698.7|694.7|697.47|693.47|20
1622191940000|2021-05-28 08:52:20|697.66|693.66|697.28|693.28|697.81|693.81|697.28|693.28|31
1622191950000|2021-05-28 08:52:30|697.29|693.29|696.75|692.75|697.29|693.29|696.61|692.61|22
1622191960000|2021-05-28 08:52:40|697.28|693.28|696.89|692.89|697.46|693.46|696.71|692.71|22
1622191970000|2021-05-28 08:52:50|696.72|692.72|696.74|692.74|696.74|692.74|696.61|692.61|11
1622191980000|2021-05-28 08:53:00|696.73|692.73|697.51|693.51|697.62|693.62|696.72|692.72|23
1622191990000|2021-05-28 08:53:10|697.29|693.29|696.58|692.58|697.64|693.64|696.58|692.58|19
1622192000000|2021-05-28 08:53:20|696.5|692.5|696.98|692.98|696.98|692.98|696.5|692.5|17
1622192010000|2021-05-28 08:53:30|696.88|692.88|696.67|692.67|697.2|693.2|696.66|692.66|17
1622192020000|2021-05-28 08:53:40|696.71|692.71|696.44|692.44|696.71|692.71|696.44|692.44|16
1622192030000|2021-05-28 08:53:50|696.35|692.35|696.09|692.09|696.37|692.37|696.09|692.09|23
1622192040000|2021-05-28 08:54:00|696.08|692.08|696.46|692.46|696.46|692.46|695.75|691.75|21
1622192050000|2021-05-28 08:54:10|696.42|692.42|696|692|696.93|692.93|695.9|691.9|22
1622192060000|2021-05-28 08:54:20|696.01|692.01|695.7|691.7|696.01|692.01|695.68|691.68|13
1622192070000|2021-05-28 08:54:30|695.69|691.69|696.06|692.06|696.06|692.06|695.69|691.69|7
1622192080000|2021-05-28 08:54:40|695.88|691.88|695.72|691.72|695.89|691.89|695.72|691.72|11
1622192090000|2021-05-28 08:54:50|695.61|691.61|695.65|691.65|695.79|691.79|695.59|691.59|18
1622192100000|2021-05-28 08:55:00|695.5|691.5|695.03|691.03|695.51|691.51|694.6|690.6|14
1622192110000|2021-05-28 08:55:10|694.26|690.26|690.56|686.56|694.26|690.26|690.53|686.53|10
1622192120000|2021-05-28 08:55:20|690.33|686.33|689.26|685.26|690.33|686.33|689.26|685.26|19
1622192130000|2021-05-28 08:55:30|688.83|684.83|688.98|684.98|689.24|685.24|688.83|684.83|16
1622192140000|2021-05-28 08:55:40|688.99|684.99|689|685|689.41|685.41|688.85|684.85|25
1622192150000|2021-05-28 08:55:50|689.01|685.01|688.75|684.75|689.1|685.1|688.74|684.74|25
1622192160000|2021-05-28 08:56:00|688.74|684.74|689.21|685.21|689.34|685.34|688.69|684.69|17
1622192170000|2021-05-28 08:56:10|689.18|685.18|688.55|684.55|689.19|685.19|688.55|684.55|12
1622192180000|2021-05-28 08:56:20|688.16|684.16|685.86|681.86|688.16|684.16|685.85|681.85|14
1622192190000|2021-05-28 08:56:30|686.08|682.08|685.6|681.6|687.11|683.11|685.6|681.6|30
1622192200000|2021-05-28 08:56:40|685.58|681.58|682.7|678.7|685.58|681.58|682.69|678.69|16
1622192210000|2021-05-28 08:56:50|682.69|678.69|682.24|678.24|682.7|678.7|681.66|677.66|30
1622192220000|2021-05-28 08:57:00|682.45|678.45|683.39|679.39|683.97|679.97|682.45|678.45|23
1622192230000|2021-05-28 08:57:10|683.35|679.35|682.93|678.93|683.35|679.35|682.72|678.72|20
1622192240000|2021-05-28 08:57:20|682.87|678.87|681.73|677.73|682.87|678.87|681.73|677.73|28
1622192250000|2021-05-28 08:57:30|682.01|678.01|680.26|676.26|682.09|678.09|679.62|675.62|18
1622192260000|2021-05-28 08:57:40|680.31|676.31|681.09|677.09|681.88|677.88|680.03|676.03|24
1622192270000|2021-05-28 08:57:50|682.13|678.13|681.64|677.64|682.44|678.44|681.14|677.14|24
1622192280000|2021-05-28 08:58:00|681.65|677.65|683.92|679.92|683.95|679.95|681.58|677.58|27
1622192290000|2021-05-28 08:58:10|683.73|679.73|683.83|679.83|684.62|680.62|683.19|679.19|14
1622192300000|2021-05-28 08:58:20|684.25|680.25|683.55|679.55|684.87|680.87|683.27|679.27|21
1622192310000|2021-05-28 08:58:30|684.21|680.21|684.6|680.6|684.6|680.6|683.92|679.92|18
1622192320000|2021-05-28 08:58:40|684.58|680.58|684.31|680.31|684.58|680.58|683.92|679.92|11
1622192330000|2021-05-28 08:58:50|684.41|680.41|685.36|681.36|685.83|681.83|684.17|680.17|19
1622192340000|2021-05-28 08:59:00|685.54|681.54|688.25|684.25|688.25|684.25|685.54|681.54|16
1622192350000|2021-05-28 08:59:10|688.45|684.45|688.18|684.18|688.86|684.86|688.1|684.1|21
1622192360000|2021-05-28 08:59:20|688.1|684.1|686.52|682.52|688.54|684.54|686.51|682.51|31
1622192370000|2021-05-28 08:59:30|686.24|682.24|686.55|682.55|686.89|682.89|686.19|682.19|26
1622192380000|2021-05-28 08:59:40|687.04|683.04|686.55|682.55|688.06|684.06|686.55|682.55|12
1622192390000|2021-05-28 08:59:50|686.62|682.62|687.7|683.7|687.7|683.7|686.37|682.37|23
1622192400000|2021-05-28 09:00:00|687.28|683.28|684.57|680.57|687.7|683.7|684.57|680.57|22
1622192410000|2021-05-28 09:00:10|684.63|680.63|683.42|679.42|684.63|680.63|682.96|678.96|26
1622192420000|2021-05-28 09:00:20|683.65|679.65|682.85|678.85|683.65|679.65|682.69|678.69|22
1622192430000|2021-05-28 09:00:30|682.83|678.83|681.58|677.58|683.16|679.16|681.22|677.22|29
1622192440000|2021-05-28 09:00:40|681.55|677.55|681.04|677.04|681.81|677.81|681.04|677.04|18
1622192450000|2021-05-28 09:00:50|680.92|676.92|680.88|676.88|680.92|676.92|680.41|676.41|20
1622192460000|2021-05-28 09:01:00|680.89|676.89|680.11|676.11|680.89|676.89|680.11|676.11|19
1622192470000|2021-05-28 09:01:10|680.1|676.1|678.84|674.84|680.1|676.1|678.59|674.59|24
1622192480000|2021-05-28 09:01:20|678.82|674.82|678.5|674.5|678.82|674.82|677.77|673.77|21
1622192490000|2021-05-28 09:01:30|678.43|674.43|679.01|675.01|679.31|675.31|678.43|674.43|18
1622192500000|2021-05-28 09:01:40|679.25|675.25|679.8|675.8|680.23|676.23|678.94|674.94|26
1622192510000|2021-05-28 09:01:50|680.93|676.93|679.5|675.5|680.93|676.93|678.94|674.94|21
1622192520000|2021-05-28 09:02:00|679.69|675.69|681.33|677.33|681.42|677.42|679.27|675.27|18
1622192530000|2021-05-28 09:02:10|680.16|676.16|680.26|676.26|681.16|677.16|680|676|21
1622192540000|2021-05-28 09:02:20|680.24|676.24|679.48|675.48|680.42|676.42|678.35|674.35|24
1622192550000|2021-05-28 09:02:30|678.95|674.95|678.84|674.84|679.66|675.66|678.82|674.82|26
1622192560000|2021-05-28 09:02:40|678.85|674.85|678.6|674.6|678.85|674.85|677.94|673.94|16
1622192570000|2021-05-28 09:02:50|678.78|674.78|678.26|674.26|678.78|674.78|678.11|674.11|13
1622192580000|2021-05-28 09:03:00|678.21|674.21|679.96|675.96|680.17|676.17|678.21|674.21|28
1622192590000|2021-05-28 09:03:10|679.92|675.92|679.34|675.34|679.92|675.92|678.17|674.17|27
1622192600000|2021-05-28 09:03:20|679.07|675.07|679.61|675.61|679.72|675.72|679.05|675.05|25
1622192610000|2021-05-28 09:03:30|679.6|675.6|679.51|675.51|679.62|675.62|678.68|674.68|29
1622192620000|2021-05-28 09:03:40|679.57|675.57|679.34|675.34|679.74|675.74|679.21|675.21|21
1622192630000|2021-05-28 09:03:50|678.87|674.87|678.13|674.13|678.87|674.87|678.12|674.12|27
1622192640000|2021-05-28 09:04:00|678.16|674.16|678.83|674.83|678.99|674.99|678.16|674.16|17
1622192650000|2021-05-28 09:04:10|678.91|674.91|679.06|675.06|679.15|675.15|678.58|674.58|26
1622192660000|2021-05-28 09:04:20|679.1|675.1|679.92|675.92|680.04|676.04|678.92|674.92|15
1622192670000|2021-05-28 09:04:30|679.91|675.91|679.68|675.68|680.06|676.06|679.68|675.68|20
1622192680000|2021-05-28 09:04:40|680.05|676.05|679.68|675.68|680.45|676.45|679.68|675.68|9
1622192690000|2021-05-28 09:04:50|681.49|677.49|681.85|677.85|682.15|678.15|681.49|677.49|10
1622192700000|2021-05-28 09:05:00|683.86|679.86|685.81|681.81|685.81|681.81|683.83|679.83|12
1622192710000|2021-05-28 09:05:10|685.86|681.86|686.11|682.11|686.24|682.24|685.68|681.68|26
1622192720000|2021-05-28 09:05:20|686.22|682.22|686.45|682.45|686.6|682.6|685.92|681.92|17
1622192730000|2021-05-28 09:05:30|686.48|682.48|685.31|681.31|686.48|682.48|685.31|681.31|23
1622192740000|2021-05-28 09:05:40|685.39|681.39|686.13|682.13|686.22|682.22|685.39|681.39|24
1622192750000|2021-05-28 09:05:50|686.28|682.28|686.21|682.21|686.39|682.39|686.06|682.06|14
1622192760000|2021-05-28 09:06:00|686.19|682.19|686.16|682.16|686.19|682.19|686.07|682.07|14
1622192770000|2021-05-28 09:06:10|686.21|682.21|686.61|682.61|686.95|682.95|686.21|682.21|12
1622192780000|2021-05-28 09:06:20|686.74|682.74|686.65|682.65|687.05|683.05|686.64|682.64|21
1622192790000|2021-05-28 09:06:30|686.74|682.74|686.77|682.77|686.93|682.93|686.73|682.73|11
1622192800000|2021-05-28 09:06:40|686.64|682.64|685.77|681.77|686.65|682.65|685.77|681.77|16
1622192810000|2021-05-28 09:06:50|685.73|681.73|686.46|682.46|686.46|682.46|685.73|681.73|9
1622192820000|2021-05-28 09:07:00|686.49|682.49|684.56|680.56|686.49|682.49|684.56|680.56|21
1622192830000|2021-05-28 09:07:10|684.73|680.73|684.09|680.09|684.73|680.73|683.07|679.07|13
1622192840000|2021-05-28 09:07:20|683.81|679.81|683.9|679.9|685.05|681.05|683.49|679.49|11
1622192850000|2021-05-28 09:07:30|681.76|677.76|683.68|679.68|683.68|679.68|681.76|677.76|4
1622192860000|2021-05-28 09:07:40|683.54|679.54|683.53|679.53|683.54|679.54|683.53|679.53|2
1622192870000|2021-05-28 09:07:50|683.17|679.17|683.19|679.19|683.24|679.24|683.15|679.15|4
1622192880000|2021-05-28 09:08:00|683.07|679.07|681.45|677.45|683.07|679.07|680.54|676.54|21
1622192890000|2021-05-28 09:08:10|681.54|677.54|681.64|677.64|682.36|678.36|681.54|677.54|21
1622192900000|2021-05-28 09:08:20|681.46|677.46|681.51|677.51|681.59|677.59|680.61|676.61|20
1622192910000|2021-05-28 09:08:30|681.48|677.48|680.46|676.46|681.5|677.5|680.31|676.31|21
1622192920000|2021-05-28 09:08:40|680.47|676.47|680.23|676.23|680.47|676.47|678.96|674.96|22
1622192930000|2021-05-28 09:08:50|680.35|676.35|679.6|675.6|680.37|676.37|679.34|675.34|19
1622192940000|2021-05-28 09:09:00|679.81|675.81|682|678|682|678|679.81|675.81|26
1622192950000|2021-05-28 09:09:10|681.95|677.95|681.23|677.23|681.95|677.95|680.64|676.64|25
1622192960000|2021-05-28 09:09:20|681.24|677.24|679.66|675.66|681.25|677.25|679.44|675.44|24
1622192970000|2021-05-28 09:09:30|679.94|675.94|677.7|673.7|679.96|675.96|677.7|673.7|23
1622192980000|2021-05-28 09:09:40|678.14|674.14|677.75|673.75|678.69|674.69|677.7|673.7|25
1622192990000|2021-05-28 09:09:50|677.98|673.98|678.52|674.52|678.58|674.58|677.98|673.98|16
1622193000000|2021-05-28 09:10:00|678.54|674.54|679.13|675.13|679.32|675.32|678.39|674.39|19
1622193010000|2021-05-28 09:10:10|678.84|674.84|679.14|675.14|679.36|675.36|678.84|674.84|18
1622193020000|2021-05-28 09:10:20|679.17|675.17|678.16|674.16|679.72|675.72|678.16|674.16|14
1622193030000|2021-05-28 09:10:30|677.99|673.99|678.07|674.07|678.51|674.51|677.38|673.38|25
1622193040000|2021-05-28 09:10:40|678.03|674.03|676.81|672.81|678.03|674.03|676.8|672.8|15
1622193050000|2021-05-28 09:10:50|676.08|672.08|676.5|672.5|676.81|672.81|676.03|672.03|18
1622193060000|2021-05-28 09:11:00|676.52|672.52|678.5|674.5|678.51|674.51|676.5|672.5|22
1622193070000|2021-05-28 09:11:10|677.81|673.81|678.5|674.5|678.5|674.5|677.81|673.81|12
1622193080000|2021-05-28 09:11:20|678.52|674.52|678.22|674.22|678.52|674.52|677.7|673.7|25
1622193090000|2021-05-28 09:11:30|678.21|674.21|678.88|674.88|679.01|675.01|678.2|674.2|20
1622193100000|2021-05-28 09:11:40|678.91|674.91|677.89|673.89|678.96|674.96|677.82|673.82|19
1622193110000|2021-05-28 09:11:50|678.11|674.11|679.1|675.1|679.12|675.12|677.98|673.98|26
1622193120000|2021-05-28 09:12:00|679.06|675.06|678.97|674.97|679.16|675.16|678.93|674.93|13
1622193130000|2021-05-28 09:12:10|679.07|675.07|678.9|674.9|679.24|675.24|678.89|674.89|19
1622193140000|2021-05-28 09:12:20|678.91|674.91|678.39|674.39|679.07|675.07|678.39|674.39|12
1622193150000|2021-05-28 09:12:30|677.63|673.63|677.31|673.31|679.07|675.07|676.91|672.91|11
1622193160000|2021-05-28 09:12:40|677.02|673.02|676.13|672.13|677.16|673.16|675.2|671.2|14
1622193170000|2021-05-28 09:12:50|676.15|672.15|677.16|673.16|677.16|673.16|675.77|671.77|8
1622193180000|2021-05-28 09:13:00|676.96|672.96|673.76|669.76|676.96|672.96|673.76|669.76|6
1622193190000|2021-05-28 09:13:10|673.77|669.77|672.64|668.64|673.86|669.86|672.46|668.46|16
1622193200000|2021-05-28 09:13:20|672.67|668.67|672.11|668.11|673.06|669.06|672.11|668.11|22
1622193210000|2021-05-28 09:13:30|672.24|668.24|672.65|668.65|672.66|668.66|671.84|667.84|24
1622193220000|2021-05-28 09:13:40|672.51|668.51|673.93|669.93|674.32|670.32|672.51|668.51|24
1622193230000|2021-05-28 09:13:50|674.32|670.32|673.03|669.03|674.32|670.32|672.71|668.71|23
1622193240000|2021-05-28 09:14:00|673.17|669.17|674.51|670.51|674.63|670.63|673.17|669.17|21
1622193250000|2021-05-28 09:14:10|674.42|670.42|674.22|670.22|674.42|670.42|674.16|670.16|12
1622193260000|2021-05-28 09:14:20|674.2|670.2|676.02|672.02|676.02|672.02|673.81|669.81|23
1622193270000|2021-05-28 09:14:30|676.03|672.03|677.17|673.17|677.2|673.2|675.93|671.93|16
1622193280000|2021-05-28 09:14:40|677.13|673.13|677.09|673.09|677.13|673.13|677.09|673.09|4
1622193290000|2021-05-28 09:14:50|677.07|673.07|675.54|671.54|677.28|673.28|675.54|671.54|20
1622193300000|2021-05-28 09:15:00|675.3|671.3|678.06|674.06|678.06|674.06|675.3|671.3|23
1622193310000|2021-05-28 09:15:10|678.05|674.05|680.25|676.25|680.26|676.26|677.79|673.79|26
1622193320000|2021-05-28 09:15:20|680.31|676.31|679.78|675.78|680.59|676.59|679.4|675.4|29
1622193330000|2021-05-28 09:15:30|679.77|675.77|679.31|675.31|679.78|675.78|679.02|675.02|11
1622193340000|2021-05-28 09:15:40|679.32|675.32|679.51|675.51|679.53|675.53|678.63|674.63|11
1622193350000|2021-05-28 09:15:50|679.37|675.37|679.24|675.24|679.37|675.37|679.24|675.24|11
1622193360000|2021-05-28 09:16:00|679.23|675.23|678.63|674.63|679.37|675.37|678.44|674.44|12
1622193370000|2021-05-28 09:16:10|678.77|674.77|678.77|674.77|678.79|674.79|678.63|674.63|7
1622193380000|2021-05-28 09:16:20|678.63|674.63|678.88|674.88|678.88|674.88|678.63|674.63|5
1622193390000|2021-05-28 09:16:30|678.87|674.87|679.59|675.59|679.6|675.6|678.63|674.63|12
1622193400000|2021-05-28 09:16:40|678.63|674.63|679.21|675.21|679.21|675.21|678.63|674.63|3
1622193410000|2021-05-28 09:16:50|679.44|675.44|679.68|675.68|679.96|675.96|679.44|675.44|4
1622193420000|2021-05-28 09:17:00|679.6|675.6|679.26|675.26|679.98|675.98|679.24|675.24|8
1622193430000|2021-05-28 09:17:10|679.6|675.6|678.43|674.43|679.6|675.6|678.43|674.43|13
1622193440000|2021-05-28 09:17:20|678.66|674.66|678.44|674.44|678.77|674.77|678.39|674.39|10
1622193450000|2021-05-28 09:17:30|678.43|674.43|678.43|674.43|678.43|674.43|678.43|674.43|1
1622193460000|2021-05-28 09:17:40|677.58|673.58|677.61|673.61|677.61|673.61|677.58|673.58|3
1622193470000|2021-05-28 09:17:50|677.62|673.62|678.66|674.66|678.66|674.66|677.52|673.52|8
1622193480000|2021-05-28 09:18:00|678.67|674.67|677.78|673.78|678.67|674.67|677.78|673.78|6
1622193500000|2021-05-28 09:18:20|678.2|674.2|678.51|674.51|679.44|675.44|677.95|673.95|9
1622193510000|2021-05-28 09:18:30|678.67|674.67|679.71|675.71|679.79|675.79|678.67|674.67|11
1622193520000|2021-05-28 09:18:40|680.03|676.03|680.12|676.12|680.36|676.36|680.03|676.03|5
1622193530000|2021-05-28 09:18:50|679.97|675.97|679.95|675.95|680.32|676.32|679.76|675.76|6
1622193540000|2021-05-28 09:19:00|679.94|675.94|681.04|677.04|681.04|677.04|679.94|675.94|5
1622193550000|2021-05-28 09:19:10|680.74|676.74|681.09|677.09|681.09|677.09|680.74|676.74|5
1622193560000|2021-05-28 09:19:20|680.54|676.54|679.9|675.9|680.56|676.56|679.85|675.85|15
1622193570000|2021-05-28 09:19:30|679.44|675.44|679.34|675.34|679.48|675.48|679.31|675.31|10
1622193580000|2021-05-28 09:19:40|679.33|675.33|677.88|673.88|679.33|675.33|677.88|673.88|12
1622193590000|2021-05-28 09:19:50|677.8|673.8|677.08|673.08|677.8|673.8|677.06|673.06|17
1622193600000|2021-05-28 09:20:00|677.52|673.52|674.54|670.54|677.52|673.52|674.53|670.53|20
1622193610000|2021-05-28 09:20:10|674.47|670.47|673.71|669.71|674.47|670.47|673.43|669.43|18
1622193620000|2021-05-28 09:20:20|673.69|669.69|674.71|670.71|674.75|670.75|673.69|669.69|13
1622193630000|2021-05-28 09:20:30|674.57|670.57|674.57|670.57|674.57|670.57|674.57|670.57|1
1622193650000|2021-05-28 09:20:50|674.42|670.42|673.69|669.69|674.43|670.43|673.65|669.65|13
1622193660000|2021-05-28 09:21:00|673.53|669.53|673.69|669.69|673.69|669.69|673.46|669.46|12
1622193670000|2021-05-28 09:21:10|671.97|667.97|671.99|667.99|671.99|667.99|671.97|667.97|2
1622193680000|2021-05-28 09:21:20|672.42|668.42|672.84|668.84|673.92|669.92|672.42|668.42|21
1622193690000|2021-05-28 09:21:30|672.3|668.3|672.84|668.84|672.84|668.84|672.3|668.3|13
1622193700000|2021-05-28 09:21:40|672.85|668.85|672.6|668.6|672.98|668.98|672.56|668.56|11
1622193710000|2021-05-28 09:21:50|672.68|668.68|672.79|668.79|673.02|669.02|672.59|668.59|15
1622193720000|2021-05-28 09:22:00|672.98|668.98|672.82|668.82|673.7|669.7|672.82|668.82|17
1622193730000|2021-05-28 09:22:10|673.18|669.18|673.12|669.12|673.92|669.92|672.82|668.82|18
1622193740000|2021-05-28 09:22:20|673.38|669.38|672.37|668.37|673.38|669.38|672.35|668.35|24
1622193750000|2021-05-28 09:22:30|672.34|668.34|672.35|668.35|672.49|668.49|671.95|667.95|10
1622193760000|2021-05-28 09:22:40|671.34|667.34|672.12|668.12|672.29|668.29|671.15|667.15|23
1622193770000|2021-05-28 09:22:50|672.03|668.03|672.39|668.39|672.57|668.57|671.82|667.82|24
1622193780000|2021-05-28 09:23:00|672.11|668.11|671.71|667.71|672.29|668.29|671.71|667.71|12
1622193790000|2021-05-28 09:23:10|671.76|667.76|671.77|667.77|671.79|667.79|671.71|667.71|18
1622193800000|2021-05-28 09:23:20|671.76|667.76|670.31|666.31|671.76|667.76|670.31|666.31|24
1622193810000|2021-05-28 09:23:30|670.3|666.3|668.88|664.88|670.3|666.3|668.87|664.87|21
1622193820000|2021-05-28 09:23:40|668.87|664.87|668.85|664.85|668.87|664.87|668.63|664.63|8
1622193830000|2021-05-28 09:23:50|668.87|664.87|668.91|664.91|669.15|665.15|668.58|664.58|21
1622193840000|2021-05-28 09:24:00|668.9|664.9|668.55|664.55|668.9|664.9|668.55|664.55|19
1622193850000|2021-05-28 09:24:10|668.44|664.44|667.09|663.09|668.44|664.44|666.91|662.91|14
1622193860000|2021-05-28 09:24:20|666.87|662.87|665.04|661.04|666.87|662.87|665.04|661.04|13
1622193870000|2021-05-28 09:24:30|664.97|660.97|665.47|661.47|665.5|661.5|664.54|660.54|24
1622193880000|2021-05-28 09:24:40|665.49|661.49|665.81|661.81|666.47|662.47|665.49|661.49|28
1622193890000|2021-05-28 09:24:50|665.8|661.8|665.2|661.2|665.8|661.8|665.01|661.01|26
1622193900000|2021-05-28 09:25:00|665.19|661.19|665.19|661.19|665.28|661.28|664.61|660.61|28
1622193910000|2021-05-28 09:25:10|665.37|661.37|666.19|662.19|666.26|662.26|665.33|661.33|16
1622193920000|2021-05-28 09:25:20|665.6|661.6|667.05|663.05|667.05|663.05|665.6|661.6|4
1622193930000|2021-05-28 09:25:30|666.97|662.97|668.32|664.32|668.32|664.32|666.69|662.69|5
1622193940000|2021-05-28 09:25:40|668.61|664.61|668.38|664.38|668.61|664.61|668.38|664.38|2
1622193950000|2021-05-28 09:25:50|668.07|664.07|667.65|663.65|668.07|664.07|667.65|663.65|10
1622193960000|2021-05-28 09:26:00|666.85|662.85|667.75|663.75|667.98|663.98|666.84|662.84|17
1622193970000|2021-05-28 09:26:10|667.81|663.81|667.34|663.34|667.93|663.93|667.33|663.33|14
1622193980000|2021-05-28 09:26:20|667.31|663.31|667.49|663.49|667.52|663.52|666.91|662.91|17
1622193990000|2021-05-28 09:26:30|667.48|663.48|668.13|664.13|668.14|664.14|667.33|663.33|13
1622194000000|2021-05-28 09:26:40|667.92|663.92|666.99|662.99|668.1|664.1|666.99|662.99|18
1622194010000|2021-05-28 09:26:50|667|663|667.54|663.54|667.54|663.54|666.88|662.88|21
1622194020000|2021-05-28 09:27:00|667.58|663.58|668.13|664.13|668.55|664.55|667.32|663.32|23
1622194030000|2021-05-28 09:27:10|667.81|663.81|667.22|663.22|668.17|664.17|666.93|662.93|19
1622194040000|2021-05-28 09:27:20|667.3|663.3|666.46|662.46|667.31|663.31|666.46|662.46|19
1622194050000|2021-05-28 09:27:30|666.23|662.23|667.44|663.44|667.44|663.44|666.23|662.23|21
1622194060000|2021-05-28 09:27:40|667.45|663.45|666.82|662.82|667.48|663.48|666.53|662.53|25
1622194070000|2021-05-28 09:27:50|666.81|662.81|666.22|662.22|666.81|662.81|666.15|662.15|24
1622194080000|2021-05-28 09:28:00|666.2|662.2|665.43|661.43|666.2|662.2|665.41|661.41|23
1622194090000|2021-05-28 09:28:10|665.41|661.41|665.41|661.41|665.41|661.41|665.36|661.36|9
1622194100000|2021-05-28 09:28:20|665.06|661.06|665.41|661.41|665.41|661.41|664.2|660.2|5
1622194110000|2021-05-28 09:28:30|664.17|660.17|663.54|659.54|664.38|660.38|663.43|659.43|7
1622194120000|2021-05-28 09:28:40|663.47|659.47|662.95|658.95|663.58|659.58|662.95|658.95|10
1622194130000|2021-05-28 09:28:50|663.05|659.05|663.28|659.28|663.48|659.48|662.83|658.83|11
1622194140000|2021-05-28 09:29:00|663.34|659.34|664.98|660.98|665.27|661.27|663.34|659.34|16
1622194150000|2021-05-28 09:29:10|664.81|660.81|665.02|661.02|665.06|661.06|664.81|660.81|10
1622194160000|2021-05-28 09:29:20|664.84|660.84|662.94|658.94|664.91|660.91|662.88|658.88|25
1622194170000|2021-05-28 09:29:30|662.99|658.99|662.78|658.78|663.22|659.22|662.67|658.67|27
1622194180000|2021-05-28 09:29:40|662.52|658.52|660.84|656.84|662.62|658.62|660.46|656.46|24
1622194190000|2021-05-28 09:29:50|660.53|656.53|661.41|657.41|661.55|657.55|660.53|656.53|11
1622194200000|2021-05-28 09:30:00|661.39|657.39|663.38|659.38|663.38|659.38|661.06|657.06|26
1622194210000|2021-05-28 09:30:10|663.46|659.46|665.56|661.56|665.56|661.56|663.28|659.28|29
1622194220000|2021-05-28 09:30:20|665.65|661.65|665.89|661.89|665.89|661.89|665.13|661.13|25
1622194230000|2021-05-28 09:30:30|666.1|662.1|667.55|663.55|667.62|663.62|665.91|661.91|22
1622194240000|2021-05-28 09:30:40|667.83|663.83|667.07|663.07|667.83|663.83|666.78|662.78|26
1622194250000|2021-05-28 09:30:50|667.08|663.08|668.5|664.5|668.5|664.5|667.08|663.08|27
1622194260000|2021-05-28 09:31:00|668.34|664.34|668.34|664.34|668.79|664.79|668.34|664.34|17
1622194270000|2021-05-28 09:31:10|668.64|664.64|668.34|664.34|669|665|668.34|664.34|19
1622194280000|2021-05-28 09:31:20|669.15|665.15|670.48|666.48|670.77|666.77|669.1|665.1|16
1622194290000|2021-05-28 09:31:30|670.84|666.84|671.09|667.09|671.45|667.45|670.83|666.83|15
1622194300000|2021-05-28 09:31:40|671.51|667.51|671.98|667.98|672.01|668.01|671.46|667.46|9
1622194310000|2021-05-28 09:31:50|671.94|667.94|673.26|669.26|673.31|669.31|671.85|667.85|12
1622194320000|2021-05-28 09:32:00|673.14|669.14|671.16|667.16|673.14|669.14|671.15|667.15|21
1622194330000|2021-05-28 09:32:10|671.14|667.14|671.49|667.49|671.58|667.58|670.97|666.97|12
1622194340000|2021-05-28 09:32:20|671.5|667.5|671.71|667.71|671.78|667.78|671.48|667.48|11
1622194350000|2021-05-28 09:32:30|671.67|667.67|671.51|667.51|671.67|667.67|671.21|667.21|12
1622194360000|2021-05-28 09:32:40|671.74|667.74|672.52|668.52|672.56|668.56|671.74|667.74|13
1622194370000|2021-05-28 09:32:50|672.62|668.62|672.6|668.6|672.8|668.8|672.6|668.6|3
1622194380000|2021-05-28 09:33:00|672.75|668.75|672.78|668.78|673.02|669.02|672.44|668.44|25
1622194390000|2021-05-28 09:33:10|672.79|668.79|673.04|669.04|673.15|669.15|672.78|668.78|21
1622194400000|2021-05-28 09:33:20|672.98|668.98|672.04|668.04|673.26|669.26|672.04|668.04|19
1622194410000|2021-05-28 09:33:30|671.97|667.97|672.74|668.74|672.83|668.83|671.53|667.53|24
1622194420000|2021-05-28 09:33:40|672.89|668.89|673.29|669.29|673.45|669.45|672.56|668.56|22
1622194430000|2021-05-28 09:33:50|673.05|669.05|672.99|668.99|673.33|669.33|672.97|668.97|29
1622194440000|2021-05-28 09:34:00|672.96|668.96|671.68|667.68|672.98|668.98|671.08|667.08|22
1622194450000|2021-05-28 09:34:10|671.18|667.18|671.84|667.84|671.85|667.85|671.18|667.18|4
1622194460000|2021-05-28 09:34:20|672.05|668.05|671.95|667.95|672.14|668.14|671.11|667.11|27
1622194470000|2021-05-28 09:34:30|671.9|667.9|672.23|668.23|672.29|668.29|671.9|667.9|24
1622194480000|2021-05-28 09:34:40|672.15|668.15|672.14|668.14|672.16|668.16|672.04|668.04|15
1622194490000|2021-05-28 09:34:50|672.09|668.09|672.08|668.08|672.44|668.44|672.05|668.05|21
1622194500000|2021-05-28 09:35:00|672.05|668.05|672.8|668.8|672.8|668.8|672.05|668.05|13
1622194510000|2021-05-28 09:35:10|672.84|668.84|673.96|669.96|673.96|669.96|672.84|668.84|17
1622194520000|2021-05-28 09:35:20|673.91|669.91|673.38|669.38|673.91|669.91|672.89|668.89|20
1622194530000|2021-05-28 09:35:30|673.41|669.41|674.02|670.02|674.02|670.02|673.41|669.41|19
1622194540000|2021-05-28 09:35:40|673.94|669.94|673.99|669.99|674.02|670.02|673.91|669.91|8
1622194550000|2021-05-28 09:35:50|674.02|670.02|675.29|671.29|675.44|671.44|674.02|670.02|26
1622194560000|2021-05-28 09:36:00|675.27|671.27|675.14|671.14|675.27|671.27|675.01|671.01|21
1622194570000|2021-05-28 09:36:10|675.13|671.13|675.22|671.22|675.22|671.22|674.95|670.95|17
1622194580000|2021-05-28 09:36:20|675.3|671.3|675.53|671.53|676.05|672.05|675.29|671.29|22
1622194590000|2021-05-28 09:36:30|675.6|671.6|676.2|672.2|676.22|672.22|675.59|671.59|22
1622194600000|2021-05-28 09:36:40|676.18|672.18|675.42|671.42|676.18|672.18|675.42|671.42|25
1622194610000|2021-05-28 09:36:50|675.38|671.38|675.39|671.39|675.39|671.39|674.57|670.57|30
1622194620000|2021-05-28 09:37:00|675.41|671.41|674.81|670.81|675.53|671.53|674.8|670.8|28
1622194630000|2021-05-28 09:37:10|674.8|670.8|674.98|670.98|675.04|671.04|674.75|670.75|19
1622194640000|2021-05-28 09:37:20|674.99|670.99|674.7|670.7|675|671|674.54|670.54|23
1622194650000|2021-05-28 09:37:30|674.78|670.78|674.79|670.79|675.03|671.03|674.64|670.64|17
1622194660000|2021-05-28 09:37:40|674.73|670.73|674.6|670.6|674.75|670.75|674.59|670.59|18
1622194670000|2021-05-28 09:37:50|674.59|670.59|674.24|670.24|674.63|670.63|674.24|670.24|24
1622194680000|2021-05-28 09:38:00|674.23|670.23|673.56|669.56|674.27|670.27|673.42|669.42|21
1622194700000|2021-05-28 09:38:20|673.68|669.68|674.41|670.41|674.51|670.51|673.45|669.45|17
1622194710000|2021-05-28 09:38:30|674.43|670.43|674.5|670.5|675.03|671.03|674.31|670.31|25
1622194720000|2021-05-28 09:38:40|674.38|670.38|674.31|670.31|674.5|670.5|673.79|669.79|28
1622194730000|2021-05-28 09:38:50|674.39|670.39|673.9|669.9|674.39|670.39|673.88|669.88|23
1622194740000|2021-05-28 09:39:00|673.94|669.94|674.7|670.7|674.7|670.7|673.94|669.94|20
1622194750000|2021-05-28 09:39:10|674.81|670.81|675.75|671.75|675.75|671.75|674.81|670.81|19
1622194760000|2021-05-28 09:39:20|675.85|671.85|675.76|671.76|675.85|671.85|675.67|671.67|8
1622194770000|2021-05-28 09:39:30|675.97|671.97|675.97|671.97|676.27|672.27|675.76|671.76|7
1622194780000|2021-05-28 09:39:40|676.08|672.08|676.09|672.09|676.24|672.24|676.01|672.01|9
1622194790000|2021-05-28 09:39:50|676.28|672.28|676.09|672.09|676.28|672.28|676.09|672.09|4
1622194800000|2021-05-28 09:40:00|676.18|672.18|676.27|672.27|676.27|672.27|675.4|671.4|17
1622194810000|2021-05-28 09:40:10|676.1|672.1|676.62|672.62|676.92|672.92|676.1|672.1|22
1622194820000|2021-05-28 09:40:20|676.82|672.82|677|673|677.11|673.11|676.78|672.78|17
1622194830000|2021-05-28 09:40:30|677.07|673.07|676.94|672.94|677.08|673.08|676.94|672.94|5
1622194840000|2021-05-28 09:40:40|677.05|673.05|676.77|672.77|677.19|673.19|676.77|672.77|19
1622194850000|2021-05-28 09:40:50|677.25|673.25|677.25|673.25|677.25|673.25|677.25|673.25|1
1622194860000|2021-05-28 09:41:00|677.18|673.18|676.85|672.85|677.2|673.2|676.77|672.77|19
1622194870000|2021-05-28 09:41:10|676.89|672.89|677.03|673.03|677.03|673.03|676.77|672.77|18
1622194880000|2021-05-28 09:41:20|676.88|672.88|677.33|673.33|677.69|673.69|676.88|672.88|23
1622194890000|2021-05-28 09:41:30|677.14|673.14|676.81|672.81|677.14|673.14|676.25|672.25|24
1622194900000|2021-05-28 09:41:40|676.79|672.79|676.65|672.65|676.79|672.79|676.42|672.42|22
1622194910000|2021-05-28 09:41:50|676.66|672.66|676.95|672.95|676.95|672.95|676.6|672.6|11
1622194920000|2021-05-28 09:42:00|676.91|672.91|676.87|672.87|677.04|673.04|676.87|672.87|19
1622194930000|2021-05-28 09:42:10|676.94|672.94|676.87|672.87|677.03|673.03|676.87|672.87|12
1622194940000|2021-05-28 09:42:20|677.18|673.18|677.81|673.81|677.82|673.82|676.87|672.87|15
1622194950000|2021-05-28 09:42:30|677.88|673.88|677.23|673.23|677.88|673.88|677.23|673.23|9
1622194960000|2021-05-28 09:42:40|677.29|673.29|676.86|672.86|677.31|673.31|676.86|672.86|12
1622194970000|2021-05-28 09:42:50|676.84|672.84|676.43|672.43|676.84|672.84|676.43|672.43|6
1622194980000|2021-05-28 09:43:00|676.49|672.49|676.14|672.14|676.49|672.49|675.81|671.81|23
1622194990000|2021-05-28 09:43:10|676.06|672.06|676.31|672.31|676.39|672.39|676.06|672.06|18
1622195000000|2021-05-28 09:43:20|676.37|672.37|676.54|672.54|676.59|672.59|676.31|672.31|13
1622195010000|2021-05-28 09:43:30|676.61|672.61|676.44|672.44|676.61|672.61|676.43|672.43|9
1622195020000|2021-05-28 09:43:40|676.43|672.43|676.48|672.48|676.51|672.51|676.32|672.32|21
1622195030000|2021-05-28 09:43:50|676.44|672.44|676.41|672.41|676.44|672.44|676.33|672.33|16
1622195040000|2021-05-28 09:44:00|676.46|672.46|676.54|672.54|677.1|673.1|676.42|672.42|21
1622195050000|2021-05-28 09:44:10|676.92|672.92|677.53|673.53|677.94|673.94|676.54|672.54|10
1622195060000|2021-05-28 09:44:20|676.54|672.54|677.24|673.24|677.24|673.24|676.54|672.54|2
1622195070000|2021-05-28 09:44:30|677.45|673.45|677.78|673.78|677.78|673.78|677.24|673.24|6
1622195080000|2021-05-28 09:44:40|678.2|674.2|677.98|673.98|678.2|674.2|677.78|673.78|9
1622195090000|2021-05-28 09:44:50|678.03|674.03|678.53|674.53|678.64|674.64|677.98|673.98|21
1622195100000|2021-05-28 09:45:00|678.46|674.46|677.37|673.37|678.46|674.46|677.37|673.37|32
1622195110000|2021-05-28 09:45:10|677.36|673.36|677.5|673.5|677.7|673.7|677.36|673.36|21
1622195120000|2021-05-28 09:45:20|677.49|673.49|677.12|673.12|677.64|673.64|677.12|673.12|21
1622195130000|2021-05-28 09:45:30|677.11|673.11|677|673|677.11|673.11|676.52|672.52|19
1622195140000|2021-05-28 09:45:40|677.05|673.05|677.56|673.56|677.67|673.67|676.99|672.99|28
1622195150000|2021-05-28 09:45:50|677.55|673.55|678.46|674.46|678.46|674.46|677.55|673.55|13
1622195160000|2021-05-28 09:46:00|678.64|674.64|680.58|676.58|680.58|676.58|678.31|674.31|17
1622195170000|2021-05-28 09:46:10|680.56|676.56|681.92|677.92|681.92|677.92|680.56|676.56|20
1622195180000|2021-05-28 09:46:20|681.9|677.9|682.63|678.63|682.89|678.89|681.71|677.71|14
1622195190000|2021-05-28 09:46:30|682.54|678.54|682.64|678.64|682.64|678.64|682.36|678.36|5
1622195200000|2021-05-28 09:46:40|682.72|678.72|682.44|678.44|682.72|678.72|682.44|678.44|8
1622195210000|2021-05-28 09:46:50|682.47|678.47|682.21|678.21|682.47|678.47|682.15|678.15|19
1622195220000|2021-05-28 09:47:00|681.99|677.99|681.83|677.83|682.41|678.41|681.83|677.83|31
1622195230000|2021-05-28 09:47:10|681.94|677.94|682.68|678.68|683.12|679.12|681.79|677.79|32
1622195240000|2021-05-28 09:47:20|682.74|678.74|682.83|678.83|682.85|678.85|682.68|678.68|19
1622195250000|2021-05-28 09:47:30|682.81|678.81|682.29|678.29|682.88|678.88|682.21|678.21|32
1622195260000|2021-05-28 09:47:40|682.24|678.24|682.84|678.84|682.95|678.95|682.24|678.24|26
1622195270000|2021-05-28 09:47:50|682.71|678.71|683.7|679.7|684.2|680.2|682.71|678.71|26
1622195280000|2021-05-28 09:48:00|683.3|679.3|682.98|678.98|683.3|679.3|682.98|678.98|16
1622195290000|2021-05-28 09:48:10|682.96|678.96|683.47|679.47|683.9|679.9|682.63|678.63|27
1622195300000|2021-05-28 09:48:20|683.89|679.89|684.07|680.07|684.43|680.43|683.47|679.47|15
1622195310000|2021-05-28 09:48:30|684.08|680.08|683.01|679.01|684.08|680.08|682.96|678.96|24
1622195320000|2021-05-28 09:48:40|683.05|679.05|683.91|679.91|684.16|680.16|683.05|679.05|19
1622195330000|2021-05-28 09:48:50|684.03|680.03|684.07|680.07|684.22|680.22|683.91|679.91|26
1622195340000|2021-05-28 09:49:00|684.04|680.04|683.94|679.94|684.05|680.05|683.33|679.33|28
1622195350000|2021-05-28 09:49:10|683.92|679.92|684.41|680.41|684.54|680.54|683.79|679.79|24
1622195360000|2021-05-28 09:49:20|684.6|680.6|684.55|680.55|684.66|680.66|684.14|680.14|28
1622195370000|2021-05-28 09:49:30|684.41|680.41|684.35|680.35|684.64|680.64|684.34|680.34|28
1622195380000|2021-05-28 09:49:40|684.4|680.4|683.88|679.88|684.4|680.4|683.88|679.88|21
1622195390000|2021-05-28 09:49:50|684.01|680.01|685.13|681.13|685.13|681.13|684.01|680.01|26
1622195400000|2021-05-28 09:50:00|685.4|681.4|685.13|681.13|685.62|681.62|685.13|681.13|10
1622195410000|2021-05-28 09:50:10|685|681|686.02|682.02|686.33|682.33|685|681|20
1622195420000|2021-05-28 09:50:20|685.99|681.99|686.17|682.17|686.24|682.24|685.96|681.96|22
1622195430000|2021-05-28 09:50:30|686.37|682.37|685.64|681.64|686.39|682.39|685.56|681.56|12
1622195440000|2021-05-28 09:50:40|685.53|681.53|685.02|681.02|685.53|681.53|684.91|680.91|17
1622195450000|2021-05-28 09:50:50|685.01|681.01|685.97|681.97|685.97|681.97|684.88|680.88|23
1622195460000|2021-05-28 09:51:00|686.02|682.02|685.49|681.49|686.02|682.02|685.22|681.22|21
1622195470000|2021-05-28 09:51:10|685.61|681.61|685.19|681.19|685.61|681.61|685.19|681.19|27
1622195480000|2021-05-28 09:51:20|685.13|681.13|685.12|681.12|685.26|681.26|685.09|681.09|19
1622195490000|2021-05-28 09:51:30|685.14|681.14|684.83|680.83|685.14|681.14|684.82|680.82|21
1622195500000|2021-05-28 09:51:40|684.9|680.9|684.84|680.84|685.01|681.01|684.77|680.77|23
1622195510000|2021-05-28 09:51:50|684.8|680.8|684.58|680.58|684.84|680.84|684.09|680.09|21
1622195520000|2021-05-28 09:52:00|684.21|680.21|683.98|679.98|684.58|680.58|683.75|679.75|28
1622195530000|2021-05-28 09:52:10|683.99|679.99|683.71|679.71|684.58|680.58|683.71|679.71|32
1622195540000|2021-05-28 09:52:20|683.87|679.87|683.67|679.67|683.87|679.87|683.41|679.41|27
1622195550000|2021-05-28 09:52:30|683.47|679.47|683.54|679.54|683.54|679.54|683.37|679.37|20
1622195560000|2021-05-28 09:52:40|683.52|679.52|683.63|679.63|683.82|679.82|683.42|679.42|23
1622195570000|2021-05-28 09:52:50|683.64|679.64|683.68|679.68|684.42|680.42|683.42|679.42|14
1622195580000|2021-05-28 09:53:00|683.42|679.42|683.85|679.85|683.87|679.87|683.42|679.42|15
1622195590000|2021-05-28 09:53:10|683.79|679.79|684.21|680.21|684.24|680.24|683.79|679.79|11
1622195600000|2021-05-28 09:53:20|684.23|680.23|683.84|679.84|684.23|680.23|683.73|679.73|23
1622195610000|2021-05-28 09:53:30|683.83|679.83|683.45|679.45|683.83|679.83|683.3|679.3|20
1622195620000|2021-05-28 09:53:40|683.38|679.38|683.65|679.65|683.67|679.67|683.1|679.1|15
1622195630000|2021-05-28 09:53:50|683.59|679.59|683.86|679.86|684.01|680.01|683.23|679.23|24
1622195640000|2021-05-28 09:54:00|683.8|679.8|682.94|678.94|683.92|679.92|682.94|678.94|27
1622195650000|2021-05-28 09:54:10|682.95|678.95|682.99|678.99|683.19|679.19|682.7|678.7|11
1622195660000|2021-05-28 09:54:20|683.07|679.07|682.95|678.95|683.07|679.07|682.95|678.95|5
1622195670000|2021-05-28 09:54:30|682.99|678.99|682.45|678.45|683|679|682.36|678.36|14
1622195680000|2021-05-28 09:54:40|682.3|678.3|681.5|677.5|682.45|678.45|680.98|676.98|18
1622195690000|2021-05-28 09:54:50|681.49|677.49|681.82|677.82|682.1|678.1|681.49|677.49|15
1622195700000|2021-05-28 09:55:00|681.83|677.83|680.71|676.71|681.83|677.83|680.69|676.69|18
1622195710000|2021-05-28 09:55:10|680.61|676.61|680.47|676.47|680.61|676.61|680.14|676.14|20
1622195720000|2021-05-28 09:55:20|680.73|676.73|681.59|677.59|681.59|677.59|680.7|676.7|26
1622195730000|2021-05-28 09:55:30|681.52|677.52|682.31|678.31|682.31|678.31|681.52|677.52|13
1622195740000|2021-05-28 09:55:40|681.99|677.99|681.03|677.03|681.99|677.99|681.03|677.03|16
1622195750000|2021-05-28 09:55:50|680.87|676.87|681.26|677.26|681.34|677.34|680.76|676.76|26
1622195760000|2021-05-28 09:56:00|681.34|677.34|680.94|676.94|681.34|677.34|680.69|676.69|16
1622195770000|2021-05-28 09:56:10|680.92|676.92|681.1|677.1|681.12|677.12|680.92|676.92|15
1622195780000|2021-05-28 09:56:20|681.11|677.11|681.61|677.61|682.16|678.16|681.11|677.11|24
1622195790000|2021-05-28 09:56:30|681.58|677.58|681.5|677.5|681.67|677.67|681.24|677.24|20
1622195800000|2021-05-28 09:56:40|681.3|677.3|681.24|677.24|681.34|677.34|681.23|677.23|24
1622195810000|2021-05-28 09:56:50|681.22|677.22|681.22|677.22|681.28|677.28|681.11|677.11|24
1622195820000|2021-05-28 09:57:00|681.25|677.25|681.44|677.44|681.55|677.55|681.25|677.25|4
1622195830000|2021-05-28 09:57:10|681.46|677.46|680.65|676.65|681.46|677.46|680.65|676.65|20
1622195840000|2021-05-28 09:57:20|680.61|676.61|680.65|676.65|680.65|676.65|680.61|676.61|2
1622195850000|2021-05-28 09:57:30|680.85|676.85|680.65|676.65|680.93|676.93|680.65|676.65|7
1622195860000|2021-05-28 09:57:40|680.46|676.46|680.49|676.49|680.49|676.49|680.46|676.46|7
1622195870000|2021-05-28 09:57:50|680.52|676.52|680.64|676.64|680.71|676.71|680.52|676.52|16
1622195880000|2021-05-28 09:58:00|680.65|676.65|682.33|678.33|682.33|678.33|680.63|676.63|22
1622195890000|2021-05-28 09:58:10|682.24|678.24|680.89|676.89|682.28|678.28|680.89|676.89|21
1622195900000|2021-05-28 09:58:20|680.94|676.94|681.43|677.43|681.43|677.43|680.85|676.85|15
1622195910000|2021-05-28 09:58:30|681.35|677.35|681.63|677.63|681.7|677.7|681.19|677.19|24
1622195920000|2021-05-28 09:58:40|681.76|677.76|681.58|677.58|682.07|678.07|681.58|677.58|17
1622195930000|2021-05-28 09:58:50|681.53|677.53|680.72|676.72|681.53|677.53|680.72|676.72|18
1622195940000|2021-05-28 09:59:00|680.71|676.71|680.58|676.58|680.74|676.74|680.52|676.52|19
1622195950000|2021-05-28 09:59:10|680.48|676.48|681.11|677.11|681.13|677.13|680.31|676.31|20
1622195960000|2021-05-28 09:59:20|681.05|677.05|680.97|676.97|681.05|677.05|680.86|676.86|11
1622195970000|2021-05-28 09:59:30|680.92|676.92|681.54|677.54|682|678|680.81|676.81|21
1622195980000|2021-05-28 09:59:40|681.24|677.24|682.3|678.3|682.33|678.33|681.24|677.24|14
1622195990000|2021-05-28 09:59:50|682.33|678.33|682.36|678.36|682.72|678.72|682.03|678.03|18
1622196000000|2021-05-28 10:00:00|682.34|678.34|681.02|677.02|682.34|678.34|681.02|677.02|23
1622196010000|2021-05-28 10:00:10|680.77|676.77|680.87|676.87|681.26|677.26|680.76|676.76|18
1622196020000|2021-05-28 10:00:20|680.83|676.83|680.29|676.29|680.83|676.83|680.29|676.29|21
1622196030000|2021-05-28 10:00:30|680.18|676.18|679.9|675.9|680.26|676.26|679.85|675.85|25
1622196040000|2021-05-28 10:00:40|679.83|675.83|679.83|675.83|679.9|675.9|679.73|675.73|23
1622196050000|2021-05-28 10:00:50|679.77|675.77|678.86|674.86|679.82|675.82|678.86|674.86|24
1622196060000|2021-05-28 10:01:00|678.78|674.78|678.58|674.58|678.86|674.86|678.48|674.48|7
1622196070000|2021-05-28 10:01:10|678.84|674.84|678.2|674.2|678.84|674.84|678.2|674.2|7
1622196080000|2021-05-28 10:01:20|677.96|673.96|677.19|673.19|678.2|674.2|677.15|673.15|8
1622196090000|2021-05-28 10:01:30|677.03|673.03|675.86|671.86|677.04|673.04|675.84|671.84|17
1622196100000|2021-05-28 10:01:40|675.88|671.88|675.82|671.82|675.94|671.94|675.66|671.66|21
1622196110000|2021-05-28 10:01:50|675.83|671.83|675.5|671.5|675.83|671.83|675.37|671.37|19
1622196120000|2021-05-28 10:02:00|675.19|671.19|675.39|671.39|675.39|671.39|674.53|670.53|25
1622196130000|2021-05-28 10:02:10|675.45|671.45|676.12|672.12|676.16|672.16|675.01|671.01|23
1622196140000|2021-05-28 10:02:20|676.78|672.78|675.91|671.91|676.78|672.78|675.62|671.62|26
1622196150000|2021-05-28 10:02:30|675.92|671.92|676|672|676|672|675.88|671.88|19
1622196160000|2021-05-28 10:02:40|675.98|671.98|676.51|672.51|676.51|672.51|675.86|671.86|21
1622196170000|2021-05-28 10:02:50|676.52|672.52|675.89|671.89|676.52|672.52|675.89|671.89|19
1622196180000|2021-05-28 10:03:00|675.84|671.84|675.75|671.75|675.84|671.84|675.47|671.47|23
1622196190000|2021-05-28 10:03:10|675.71|671.71|675.64|671.64|675.76|671.76|675.49|671.49|17
1622196200000|2021-05-28 10:03:20|675.65|671.65|675.32|671.32|675.75|671.75|675.32|671.32|9
1622196210000|2021-05-28 10:03:30|675.72|671.72|676.03|672.03|676.41|672.41|675.32|671.32|22
1622196220000|2021-05-28 10:03:40|675.98|671.98|676.61|672.61|676.83|672.83|675.95|671.95|12
1622196230000|2021-05-28 10:03:50|676.54|672.54|679.76|675.76|679.76|675.76|676.54|672.54|22
1622196240000|2021-05-28 10:04:00|679.78|675.78|679.32|675.32|679.78|675.78|678.97|674.97|14
1622196250000|2021-05-28 10:04:10|679.1|675.1|678.68|674.68|679.25|675.25|678.66|674.66|21
1622196260000|2021-05-28 10:04:20|678.74|674.74|678.74|674.74|678.78|674.78|678.61|674.61|15
1622196270000|2021-05-28 10:04:30|678.75|674.75|679.81|675.81|680.04|676.04|678.74|674.74|26
1622196280000|2021-05-28 10:04:40|679.9|675.9|680.04|676.04|680.33|676.33|679.9|675.9|13
1622196290000|2021-05-28 10:04:50|680.02|676.02|680.18|676.18|680.2|676.2|679.8|675.8|16
1622196300000|2021-05-28 10:05:00|679.97|675.97|680.61|676.61|681.28|677.28|679.97|675.97|25
1622196310000|2021-05-28 10:05:10|680.6|676.6|682.64|678.64|682.64|678.64|680.6|676.6|17
1622196320000|2021-05-28 10:05:20|682.65|678.65|681.89|677.89|682.65|678.65|681.88|677.88|22
1622196330000|2021-05-28 10:05:30|681.9|677.9|681.65|677.65|681.98|677.98|681.4|677.4|24
1622196340000|2021-05-28 10:05:40|681.63|677.63|680.9|676.9|681.63|677.63|680.9|676.9|19
1622196350000|2021-05-28 10:05:50|680.38|676.38|679.75|675.75|680.38|676.38|679.75|675.75|13
1622196360000|2021-05-28 10:06:00|679.82|675.82|679.15|675.15|679.82|675.82|679.06|675.06|14
1622196370000|2021-05-28 10:06:10|678.99|674.99|677.89|673.89|679.17|675.17|677.86|673.86|31
1622196380000|2021-05-28 10:06:20|677.86|673.86|676.91|672.91|677.87|673.87|676.91|672.91|25
1622196390000|2021-05-28 10:06:30|676.92|672.92|677.57|673.57|677.62|673.62|676.92|672.92|25
1622196400000|2021-05-28 10:06:40|677.6|673.6|677.3|673.3|677.6|673.6|677.3|673.3|23
1622196410000|2021-05-28 10:06:50|677.22|673.22|676.43|672.43|677.22|673.22|676.43|672.43|21
1622196420000|2021-05-28 10:07:00|676.46|672.46|677.33|673.33|677.75|673.75|676.46|672.46|27
1622196430000|2021-05-28 10:07:10|677.34|673.34|677.13|673.13|677.34|673.34|677.13|673.13|16
1622196440000|2021-05-28 10:07:20|677.15|673.15|676.9|672.9|677.2|673.2|676.9|672.9|18
1622196450000|2021-05-28 10:07:30|676.89|672.89|677|673|677.18|673.18|676.82|672.82|28
1622196460000|2021-05-28 10:07:40|677.01|673.01|676.8|672.8|677.02|673.02|676.77|672.77|14
1622196470000|2021-05-28 10:07:50|676.76|672.76|676.62|672.62|676.8|672.8|676.36|672.36|19
1622196480000|2021-05-28 10:08:00|676.59|672.59|676.66|672.66|676.81|672.81|676.59|672.59|19
1622196490000|2021-05-28 10:08:10|676.71|672.71|676.29|672.29|676.71|672.71|676.18|672.18|25
1622196500000|2021-05-28 10:08:20|676.21|672.21|675.96|671.96|676.21|672.21|675.94|671.94|17
1622196510000|2021-05-28 10:08:30|675.99|671.99|676.04|672.04|676.19|672.19|675.99|671.99|18
1622196520000|2021-05-28 10:08:40|676.09|672.09|676.21|672.21|676.23|672.23|676.05|672.05|19
1622196530000|2021-05-28 10:08:50|676.23|672.23|676.06|672.06|676.23|672.23|676.06|672.06|13
1622196540000|2021-05-28 10:09:00|675.99|671.99|676.1|672.1|676.39|672.39|675.93|671.93|27
1622196550000|2021-05-28 10:09:10|676.11|672.11|676.24|672.24|676.33|672.33|676.05|672.05|21
1622196560000|2021-05-28 10:09:20|676.27|672.27|677.3|673.3|677.84|673.84|676.13|672.13|13
1622196570000|2021-05-28 10:09:30|677.51|673.51|677.21|673.21|677.72|673.72|677.21|673.21|17
1622196580000|2021-05-28 10:09:40|677.2|673.2|676.84|672.84|677.31|673.31|676.83|672.83|25
1622196590000|2021-05-28 10:09:50|676.77|672.77|676.32|672.32|676.77|672.77|676.32|672.32|24
1622196600000|2021-05-28 10:10:00|676.31|672.31|676.78|672.78|676.78|672.78|676.28|672.28|20
1622196610000|2021-05-28 10:10:10|676.49|672.49|676.49|672.49|677.24|673.24|676.49|672.49|9
1622196620000|2021-05-28 10:10:20|677.43|673.43|676.49|672.49|678.09|674.09|676.49|672.49|4
1622196630000|2021-05-28 10:10:30|677.82|673.82|679.71|675.71|679.71|675.71|676.49|672.49|4
1622196640000|2021-05-28 10:10:40|679.8|675.8|679.89|675.89|679.89|675.89|679.8|675.8|3
1622196650000|2021-05-28 10:10:50|679.88|675.88|680.79|676.79|680.79|676.79|679.88|675.88|11
1622196660000|2021-05-28 10:11:00|680.68|676.68|679.59|675.59|681.16|677.16|679.59|675.59|26
1622196670000|2021-05-28 10:11:10|679.27|675.27|678.73|674.73|679.37|675.37|678.73|674.73|24
1622196680000|2021-05-28 10:11:20|678.98|674.98|678.88|674.88|679|675|678.73|674.73|5
1622196690000|2021-05-28 10:11:30|678.87|674.87|678.64|674.64|679.18|675.18|678.49|674.49|21
1622196700000|2021-05-28 10:11:40|678.7|674.7|677.92|673.92|678.7|674.7|677.81|673.81|22
1622196710000|2021-05-28 10:11:50|677.93|673.93|678.69|674.69|678.74|674.74|677.92|673.92|25
1622196720000|2021-05-28 10:12:00|678.86|674.86|680.21|676.21|680.34|676.34|678.74|674.74|15
1622196730000|2021-05-28 10:12:10|679.73|675.73|679.85|675.85|680.09|676.09|679.69|675.69|12
1622196740000|2021-05-28 10:12:20|679.91|675.91|679.36|675.36|680.03|676.03|679.23|675.23|30
1622196750000|2021-05-28 10:12:30|679.34|675.34|679.84|675.84|680.1|676.1|678.76|674.76|29
1622196760000|2021-05-28 10:12:40|679.94|675.94|680.36|676.36|680.39|676.39|679.79|675.79|20
1622196770000|2021-05-28 10:12:50|680.39|676.39|680.32|676.32|680.39|676.39|680.23|676.23|18
1622196780000|2021-05-28 10:13:00|680.33|676.33|679.6|675.6|680.42|676.42|679.43|675.43|30
1622196790000|2021-05-28 10:13:10|679.16|675.16|678.73|674.73|679.26|675.26|678.71|674.71|20
1622196800000|2021-05-28 10:13:20|678.72|674.72|679.7|675.7|679.83|675.83|678.71|674.71|29
1622196810000|2021-05-28 10:13:30|679.71|675.71|680.03|676.03|680.03|676.03|679.71|675.71|22
1622196820000|2021-05-28 10:13:40|680.04|676.04|681.38|677.38|681.38|677.38|679.88|675.88|25
1622196830000|2021-05-28 10:13:50|681.28|677.28|681.52|677.52|681.92|677.92|681.08|677.08|17
1622196840000|2021-05-28 10:14:00|681.45|677.45|682.15|678.15|682.61|678.61|681.45|677.45|12
1622196850000|2021-05-28 10:14:10|682.53|678.53|683.27|679.27|683.87|679.87|682.15|678.15|7
1622196860000|2021-05-28 10:14:20|683.33|679.33|682.16|678.16|683.33|679.33|682.16|678.16|16
1622196870000|2021-05-28 10:14:30|682.12|678.12|682.05|678.05|682.44|678.44|682.05|678.05|14
1622196880000|2021-05-28 10:14:40|682.03|678.03|682.22|678.22|682.27|678.27|682.03|678.03|16
1622196890000|2021-05-28 10:14:50|682.17|678.17|681.96|677.96|682.46|678.46|681.96|677.96|23
1622196900000|2021-05-28 10:15:00|681.97|677.97|679.84|675.84|681.97|677.97|679.84|675.84|27
1622196910000|2021-05-28 10:15:10|679.95|675.95|679.8|675.8|680.03|676.03|679.55|675.55|26
1622196920000|2021-05-28 10:15:20|679.93|675.93|679.75|675.75|680.04|676.04|679.64|675.64|18
1622196930000|2021-05-28 10:15:30|679.76|675.76|680.56|676.56|680.86|676.86|679.75|675.75|33
1622196940000|2021-05-28 10:15:40|680.83|676.83|681.89|677.89|682.11|678.11|680.3|676.3|24
1622196950000|2021-05-28 10:15:50|681.94|677.94|681.67|677.67|682.09|678.09|681.57|677.57|16
1622196960000|2021-05-28 10:16:00|681.68|677.68|682.09|678.09|682.09|678.09|681.41|677.41|27
1622196970000|2021-05-28 10:16:10|682.1|678.1|682.16|678.16|682.27|678.27|681.76|677.76|22
1622196980000|2021-05-28 10:16:20|682.17|678.17|683.35|679.35|683.37|679.37|681.8|677.8|26
1622196990000|2021-05-28 10:16:30|682.98|678.98|682.63|678.63|683.48|679.48|682.63|678.63|10
1622197000000|2021-05-28 10:16:40|682.81|678.81|683.52|679.52|683.53|679.53|682.63|678.63|7
1622197010000|2021-05-28 10:16:50|683.56|679.56|684|680|684.04|680.04|683.16|679.16|13
1622197020000|2021-05-28 10:17:00|683.95|679.95|684.1|680.1|684.11|680.11|683.66|679.66|23
1622197030000|2021-05-28 10:17:10|684.14|680.14|684.65|680.65|684.65|680.65|684.14|680.14|11
1622197040000|2021-05-28 10:17:20|685.01|681.01|683.99|679.99|685.03|681.03|683.99|679.99|6
1622197050000|2021-05-28 10:17:30|684.17|680.17|685.48|681.48|685.48|681.48|683.99|679.99|15
1622197060000|2021-05-28 10:17:40|685.35|681.35|685.06|681.06|685.52|681.52|684.96|680.96|24
1622197070000|2021-05-28 10:17:50|685.48|681.48|685.13|681.13|685.48|681.48|684.93|680.93|25
1622197080000|2021-05-28 10:18:00|685.14|681.14|684.62|680.62|685.16|681.16|684.61|680.61|24
1622197090000|2021-05-28 10:18:10|684.63|680.63|684.79|680.79|684.86|680.86|684.6|680.6|19
1622197100000|2021-05-28 10:18:20|684.67|680.67|685.29|681.29|685.31|681.31|684.67|680.67|25
1622197110000|2021-05-28 10:18:30|685.31|681.31|685.95|681.95|685.95|681.95|685.3|681.3|18
1622197120000|2021-05-28 10:18:40|685.93|681.93|685.97|681.97|686|682|685.74|681.74|18
1622197130000|2021-05-28 10:18:50|685.98|681.98|685.42|681.42|685.99|681.99|685.32|681.32|13
1622197140000|2021-05-28 10:19:00|685.48|681.48|686.06|682.06|686.12|682.12|685.46|681.46|19
1622197150000|2021-05-28 10:19:10|686|682|686.69|682.69|686.87|682.87|685.87|681.87|24
1622197160000|2021-05-28 10:19:20|686.75|682.75|687.66|683.66|687.66|683.66|686.75|682.75|19
1622197170000|2021-05-28 10:19:30|687.67|683.67|687.92|683.92|687.92|683.92|687.66|683.66|6
1622197180000|2021-05-28 10:19:40|687.95|683.95|687.84|683.84|688.09|684.09|687.8|683.8|11
1622197190000|2021-05-28 10:19:50|688.01|684.01|687.96|683.96|688.2|684.2|687.96|683.96|11
1622197200000|2021-05-28 10:20:00|688.2|684.2|688.47|684.47|688.64|684.64|687.64|683.64|13
1622197210000|2021-05-28 10:20:10|688.55|684.55|687.83|683.83|688.61|684.61|687.74|683.74|24
1622197220000|2021-05-28 10:20:20|687.78|683.78|687.78|683.78|688.12|684.12|687.77|683.77|21
1622197230000|2021-05-28 10:20:30|687.66|683.66|687.03|683.03|687.66|683.66|687.03|683.03|4
1622197240000|2021-05-28 10:20:40|687.38|683.38|687.5|683.5|687.63|683.63|687.31|683.31|8
1622197250000|2021-05-28 10:20:50|687.48|683.48|686.99|682.99|687.48|683.48|686.99|682.99|7
1622197260000|2021-05-28 10:21:00|686.97|682.97|686.79|682.79|687.33|683.33|686.76|682.76|27
1622197270000|2021-05-28 10:21:10|686.81|682.81|686.12|682.12|686.81|682.81|686.12|682.12|19
1622197280000|2021-05-28 10:21:20|686.11|682.11|686.14|682.14|686.39|682.39|686.02|682.02|30
1622197290000|2021-05-28 10:21:30|686.13|682.13|684.7|680.7|686.2|682.2|684.7|680.7|31
1622197300000|2021-05-28 10:21:40|684.71|680.71|685.05|681.05|685.39|681.39|684.71|680.71|23
1622197310000|2021-05-28 10:21:50|685.14|681.14|685.19|681.19|685.26|681.26|685.02|681.02|16
1622197320000|2021-05-28 10:22:00|685.2|681.2|684.23|680.23|685.2|681.2|684.23|680.23|27
1622197330000|2021-05-28 10:22:10|684.28|680.28|684.49|680.49|684.5|680.5|684.28|680.28|7
1622197340000|2021-05-28 10:22:20|684.61|680.61|685.34|681.34|685.34|681.34|684.59|680.59|24
1622197350000|2021-05-28 10:22:30|685.26|681.26|685.02|681.02|686.14|682.14|685.02|681.02|14
1622197360000|2021-05-28 10:22:40|686.43|682.43|687.12|683.12|687.12|683.12|686.22|682.22|4
1622197370000|2021-05-28 10:22:50|686.62|682.62|686.88|682.88|686.95|682.95|686.08|682.08|20
1622197380000|2021-05-28 10:23:00|686.97|682.97|685.02|681.02|686.98|682.98|684.94|680.94|31
1622197390000|2021-05-28 10:23:10|685|681|686.16|682.16|686.16|682.16|685|681|24
1622197400000|2021-05-28 10:23:20|686.23|682.23|687|683|687.71|683.71|686.23|682.23|24
1622197410000|2021-05-28 10:23:30|687.01|683.01|686.9|682.9|687.01|683.01|686.73|682.73|21
1622197420000|2021-05-28 10:23:40|686.74|682.74|686.6|682.6|686.74|682.74|686.53|682.53|15
1622197430000|2021-05-28 10:23:50|686.61|682.61|686.85|682.85|687.67|683.67|686.61|682.61|26
1622197440000|2021-05-28 10:24:00|686.87|682.87|686.77|682.77|687.58|683.58|686.77|682.77|25
1622197450000|2021-05-28 10:24:10|686.75|682.75|686.53|682.53|686.75|682.75|686.27|682.27|27
1622197460000|2021-05-28 10:24:20|686.51|682.51|686.88|682.88|687.04|683.04|686.3|682.3|27
1622197470000|2021-05-28 10:24:30|686.9|682.9|686.64|682.64|686.91|682.91|686.38|682.38|22
1622197480000|2021-05-28 10:24:40|686.6|682.6|686.14|682.14|686.63|682.63|686.11|682.11|26
1622197490000|2021-05-28 10:24:50|686.15|682.15|686.35|682.35|686.38|682.38|686.12|682.12|22
1622197500000|2021-05-28 10:25:00|686.36|682.36|685.94|681.94|686.83|682.83|685.93|681.93|31
1622197510000|2021-05-28 10:25:10|685.9|681.9|685.99|681.99|686.21|682.21|685.84|681.84|17
1622197520000|2021-05-28 10:25:20|686.02|682.02|686.16|682.16|686.2|682.2|685.91|681.91|19
1622197530000|2021-05-28 10:25:30|686.15|682.15|685.24|681.24|686.16|682.16|685.24|681.24|29
1622197540000|2021-05-28 10:25:40|685.26|681.26|685.4|681.4|685.42|681.42|685.02|681.02|15
1622197550000|2021-05-28 10:25:50|685.39|681.39|684.67|680.67|685.39|681.39|684.67|680.67|27
1622197560000|2021-05-28 10:26:00|684.53|680.53|683.86|679.86|684.53|680.53|683.85|679.85|19
1622197570000|2021-05-28 10:26:10|683.91|679.91|685.19|681.19|685.19|681.19|683.81|679.81|17
1622197580000|2021-05-28 10:26:20|685.16|681.16|685.76|681.76|685.76|681.76|685.1|681.1|12
1622197590000|2021-05-28 10:26:30|685.73|681.73|685.66|681.66|685.76|681.76|685.66|681.66|4
1622197600000|2021-05-28 10:26:40|686.01|682.01|685.97|681.97|686.26|682.26|685.72|681.72|12
1622197610000|2021-05-28 10:26:50|686.04|682.04|685.77|681.77|686.04|682.04|685.59|681.59|10
1622197620000|2021-05-28 10:27:00|685.75|681.75|685.88|681.88|685.88|681.88|685.5|681.5|10
1622197630000|2021-05-28 10:27:10|685.91|681.91|687.83|683.83|688.24|684.24|685.77|681.77|23
1622197640000|2021-05-28 10:27:20|687.65|683.65|688.78|684.78|688.78|684.78|687.65|683.65|21
1622197650000|2021-05-28 10:27:30|688.94|684.94|688.17|684.17|688.94|684.94|688.17|684.17|24
1622197660000|2021-05-28 10:27:40|688.13|684.13|688.08|684.08|688.13|684.13|687.55|683.55|13
1622197670000|2021-05-28 10:27:50|688.07|684.07|688.23|684.23|688.5|684.5|688.07|684.07|24
1622197680000|2021-05-28 10:28:00|688.27|684.27|689.02|685.02|689.12|685.12|688.25|684.25|20
1622197690000|2021-05-28 10:28:10|689.01|685.01|688.95|684.95|689.11|685.11|688.4|684.4|27
1622197700000|2021-05-28 10:28:20|688.93|684.93|689.06|685.06|689.41|685.41|688.83|684.83|27
1622197710000|2021-05-28 10:28:30|689.2|685.2|689.01|685.01|689.2|685.2|688.8|684.8|25
1622197720000|2021-05-28 10:28:40|689|685|688.9|684.9|689.19|685.19|688.89|684.89|23
1622197730000|2021-05-28 10:28:50|688.92|684.92|688.72|684.72|688.92|684.92|688.45|684.45|26
1622197740000|2021-05-28 10:29:00|688.69|684.69|687.73|683.73|688.72|684.72|687.73|683.73|21
1622197750000|2021-05-28 10:29:10|687.8|683.8|688.47|684.47|688.48|684.48|687.74|683.74|21
1622197760000|2021-05-28 10:29:20|688.6|684.6|688.79|684.79|688.99|684.99|688.35|684.35|18
1622197770000|2021-05-28 10:29:30|688.8|684.8|689.14|685.14|689.14|685.14|688.29|684.29|10
1622197780000|2021-05-28 10:29:40|688.69|684.69|689.42|685.42|689.69|685.69|688.48|684.48|17
1622197790000|2021-05-28 10:29:50|689.48|685.48|689.51|685.51|689.7|685.7|689.46|685.46|20
1622197800000|2021-05-28 10:30:00|689.52|685.52|688.86|684.86|689.61|685.61|688.8|684.8|27
1622197810000|2021-05-28 10:30:10|688.85|684.85|688.08|684.08|688.85|684.85|688.01|684.01|29
1622197820000|2021-05-28 10:30:20|688.07|684.07|687.6|683.6|688.07|684.07|687.6|683.6|18
1622197830000|2021-05-28 10:30:30|687.69|683.69|687.55|683.55|688.06|684.06|687.39|683.39|21
1622197840000|2021-05-28 10:30:40|687.57|683.57|687.89|683.89|687.89|683.89|687.5|683.5|13
1622197850000|2021-05-28 10:30:50|687.97|683.97|687.31|683.31|687.97|683.97|687.19|683.19|20
1622197860000|2021-05-28 10:31:00|687.36|683.36|687.87|683.87|687.98|683.98|687.36|683.36|25
1622197870000|2021-05-28 10:31:10|687.99|683.99|687.96|683.96|688.15|684.15|687.81|683.81|23
1622197880000|2021-05-28 10:31:20|687.93|683.93|687.68|683.68|687.93|683.93|687.15|683.15|29
1622197890000|2021-05-28 10:31:30|687.66|683.66|688.08|684.08|688.24|684.24|687.38|683.38|19
1622197900000|2021-05-28 10:31:40|688.11|684.11|688.1|684.1|688.14|684.14|688.01|684.01|18
1622197910000|2021-05-28 10:31:50|687.99|683.99|687.8|683.8|688.07|684.07|687.8|683.8|21
1622197920000|2021-05-28 10:32:00|687.87|683.87|687.23|683.23|687.87|683.87|687.21|683.21|19
1622197930000|2021-05-28 10:32:10|687.25|683.25|686.18|682.18|687.25|683.25|686.13|682.13|28
1622197940000|2021-05-28 10:32:20|686.16|682.16|686.29|682.29|686.29|682.29|686.09|682.09|6
1622197950000|2021-05-28 10:32:30|686.64|682.64|686.87|682.87|687.02|683.02|686.63|682.63|12
1622197960000|2021-05-28 10:32:40|686.85|682.85|687.01|683.01|687.01|683.01|686.77|682.77|12
1622197970000|2021-05-28 10:32:50|687.25|683.25|687.25|683.25|687.25|683.25|687.25|683.25|1
1622197980000|2021-05-28 10:33:00|687.21|683.21|687.1|683.1|687.27|683.27|687.09|683.09|6
1622197990000|2021-05-28 10:33:10|687.2|683.2|687.03|683.03|687.2|683.2|686.42|682.42|16
1622198000000|2021-05-28 10:33:20|687.17|683.17|686.88|682.88|687.2|683.2|686.88|682.88|14
1622198010000|2021-05-28 10:33:30|686.9|682.9|686.35|682.35|686.9|682.9|686.35|682.35|25
1622198020000|2021-05-28 10:33:40|686.37|682.37|686.43|682.43|686.45|682.45|686.37|682.37|16
1622198030000|2021-05-28 10:33:50|686.42|682.42|686.21|682.21|686.42|682.42|686.16|682.16|18
1622198040000|2021-05-28 10:34:00|686.09|682.09|686.24|682.24|686.34|682.34|686.03|682.03|17
1622198050000|2021-05-28 10:34:10|686.23|682.23|686.02|682.02|686.27|682.27|686|682|14
1622198060000|2021-05-28 10:34:20|685.84|681.84|685.96|681.96|686.34|682.34|685.82|681.82|23
1622198070000|2021-05-28 10:34:30|685.97|681.97|685.81|681.81|685.97|681.97|685.6|681.6|22
1622198080000|2021-05-28 10:34:40|685.85|681.85|686.2|682.2|686.52|682.52|685.84|681.84|24
1622198090000|2021-05-28 10:34:50|686.23|682.23|686.15|682.15|686.44|682.44|685.99|681.99|25
1622198100000|2021-05-28 10:35:00|686.16|682.16|685.68|681.68|686.17|682.17|685.65|681.65|19
1622198110000|2021-05-28 10:35:10|685.66|681.66|685.54|681.54|685.68|681.68|685.5|681.5|13
1622198120000|2021-05-28 10:35:20|685.53|681.53|685.68|681.68|685.73|681.73|685.49|681.49|21
1622198130000|2021-05-28 10:35:30|685.69|681.69|685.39|681.39|685.69|681.69|685.32|681.32|17
1622198140000|2021-05-28 10:35:40|685.34|681.34|684.61|680.61|685.34|681.34|684.61|680.61|28
1622198150000|2021-05-28 10:35:50|684.44|680.44|684.42|680.42|684.44|680.44|684.31|680.31|18
1622198160000|2021-05-28 10:36:00|684.44|680.44|684.72|680.72|684.74|680.74|684.44|680.44|17
1622198170000|2021-05-28 10:36:10|684.73|680.73|684.25|680.25|685.29|681.29|684.18|680.18|19
1622198180000|2021-05-28 10:36:20|684.24|680.24|684.25|680.25|684.37|680.37|683.99|679.99|17
1622198190000|2021-05-28 10:36:30|684.5|680.5|684.23|680.23|684.5|680.5|683.89|679.89|21
1622198200000|2021-05-28 10:36:40|684.29|680.29|684.14|680.14|684.29|680.29|684.03|680.03|19
1622198210000|2021-05-28 10:36:50|684.13|680.13|683.8|679.8|684.13|680.13|683.8|679.8|24
1622198220000|2021-05-28 10:37:00|683.81|679.81|683.73|679.73|684.07|680.07|683.69|679.69|22
1622198230000|2021-05-28 10:37:10|683.67|679.67|683.61|679.61|683.68|679.68|683.56|679.56|14
1622198240000|2021-05-28 10:37:20|683.63|679.63|685.57|681.57|685.57|681.57|683.63|679.63|26
1622198250000|2021-05-28 10:37:30|685.48|681.48|686.65|682.65|686.88|682.88|685.38|681.38|17
1622198260000|2021-05-28 10:37:40|686.63|682.63|685.74|681.74|686.63|682.63|685.48|681.48|24
1622198270000|2021-05-28 10:37:50|685.99|681.99|685.72|681.72|685.99|681.99|685.72|681.72|16
1622198280000|2021-05-28 10:38:00|685.57|681.57|684.94|680.94|685.61|681.61|684.81|680.81|17
1622198290000|2021-05-28 10:38:10|684.93|680.93|684.96|680.96|685.13|681.13|684.69|680.69|24
1622198300000|2021-05-28 10:38:20|685.07|681.07|685.48|681.48|685.98|681.98|685.07|681.07|24
1622198310000|2021-05-28 10:38:30|686.94|682.94|686.83|682.83|687.58|683.58|686.83|682.83|31
1622198320000|2021-05-28 10:38:40|686.84|682.84|686.79|682.79|686.99|682.99|686.6|682.6|21
1622198330000|2021-05-28 10:38:50|686.74|682.74|686.66|682.66|686.82|682.82|686.56|682.56|19
1622198340000|2021-05-28 10:39:00|686.63|682.63|686.2|682.2|686.63|682.63|686.2|682.2|10
1622198350000|2021-05-28 10:39:10|686.1|682.1|685.11|681.11|686.3|682.3|685.11|681.11|27
1622198360000|2021-05-28 10:39:20|685.15|681.15|684.93|680.93|685.26|681.26|684.87|680.87|21
1622198370000|2021-05-28 10:39:30|684.91|680.91|685.34|681.34|685.34|681.34|684.51|680.51|20
1622198380000|2021-05-28 10:39:40|685.21|681.21|685.82|681.82|685.9|681.9|685.21|681.21|16
1622198390000|2021-05-28 10:39:50|685.98|681.98|685.94|681.94|686.06|682.06|685.82|681.82|21
1622198400000|2021-05-28 10:40:00|686.01|682.01|685.59|681.59|686.03|682.03|685.59|681.59|21
1622198410000|2021-05-28 10:40:10|685.52|681.52|685.11|681.11|685.52|681.52|685.11|681.11|9
1622198420000|2021-05-28 10:40:20|685.34|681.34|685.23|681.23|685.35|681.35|685.15|681.15|20
1622198430000|2021-05-28 10:40:30|685.24|681.24|685.11|681.11|685.24|681.24|685.11|681.11|6
1622198440000|2021-05-28 10:40:40|685.1|681.1|685.1|681.1|685.12|681.12|685.1|681.1|4
1622198450000|2021-05-28 10:40:50|685.12|681.12|685.1|681.1|685.12|681.12|685.1|681.1|2
1622198460000|2021-05-28 10:41:00|685.12|681.12|684.87|680.87|685.12|681.12|684.87|680.87|5
1622198470000|2021-05-28 10:41:10|684.69|680.69|684.33|680.33|684.69|680.69|684.11|680.11|17
1622198480000|2021-05-28 10:41:20|684.2|680.2|685.18|681.18|685.18|681.18|684.2|680.2|14
1622198490000|2021-05-28 10:41:30|685.85|681.85|685.85|681.85|686.49|682.49|685.85|681.85|6
1622198500000|2021-05-28 10:41:40|687.44|683.44|687.44|683.44|687.44|683.44|687.44|683.44|1
1622198510000|2021-05-28 10:41:50|687.47|683.47|687.98|683.98|688.12|684.12|687.47|683.47|11
1622198520000|2021-05-28 10:42:00|687.96|683.96|689.02|685.02|689.02|685.02|687.3|683.3|20
1622198530000|2021-05-28 10:42:10|689.04|685.04|688.97|684.97|689.27|685.27|688.85|684.85|19
1622198540000|2021-05-28 10:42:20|689.4|685.4|689.23|685.23|689.78|685.78|689.23|685.23|8
1622198550000|2021-05-28 10:42:30|689.76|685.76|689.48|685.48|689.76|685.76|689.23|685.23|10
1622198560000|2021-05-28 10:42:40|689.06|685.06|689.56|685.56|689.56|685.56|689.05|685.05|21
1622198570000|2021-05-28 10:42:50|689.21|685.21|689.73|685.73|689.79|685.79|689.21|685.21|6
1622198580000|2021-05-28 10:43:00|689.75|685.75|689.61|685.61|689.84|685.84|689.21|685.21|17
1622198590000|2021-05-28 10:43:10|689.6|685.6|689.21|685.21|689.6|685.6|689.15|685.15|23
1622198600000|2021-05-28 10:43:20|689.19|685.19|687.69|683.69|689.19|685.19|687.69|683.69|26
1622198610000|2021-05-28 10:43:30|687.72|683.72|688.14|684.14|688.34|684.34|687.7|683.7|17
1622198620000|2021-05-28 10:43:40|688.04|684.04|688.38|684.38|688.42|684.42|688|684|14
1622198630000|2021-05-28 10:43:50|688.3|684.3|688|684|688.48|684.48|688|684|18
1622198640000|2021-05-28 10:44:00|688.01|684.01|687.78|683.78|688.05|684.05|687.72|683.72|19
1622198650000|2021-05-28 10:44:10|687.77|683.77|688|684|688.23|684.23|687.74|683.74|21
1622198660000|2021-05-28 10:44:20|688.27|684.27|688.17|684.17|688.27|684.27|688|684|3
1622198670000|2021-05-28 10:44:30|688.18|684.18|688|684|688.32|684.32|688|684|12
1622198680000|2021-05-28 10:44:40|688.4|684.4|688.7|684.7|689.14|685.14|688.4|684.4|13
1622198690000|2021-05-28 10:44:50|688.67|684.67|688.76|684.76|688.82|684.82|688.61|684.61|15
1622198700000|2021-05-28 10:45:00|688.77|684.77|688.63|684.63|688.94|684.94|688.62|684.62|18
1622198710000|2021-05-28 10:45:10|688.58|684.58|688.13|684.13|688.58|684.58|687.72|683.72|18
1622198720000|2021-05-28 10:45:20|688.17|684.17|687.71|683.71|688.17|684.17|687.7|683.7|19
1622198730000|2021-05-28 10:45:30|687.7|683.7|687.02|683.02|687.72|683.72|687.02|683.02|19
1622198740000|2021-05-28 10:45:40|687.04|683.04|686.78|682.78|687.06|683.06|686.78|682.78|14
1622198750000|2021-05-28 10:45:50|686.71|682.71|686.5|682.5|686.71|682.71|686.5|682.5|11
1622198760000|2021-05-28 10:46:00|686.51|682.51|685.92|681.92|686.55|682.55|685.92|681.92|19
1622198770000|2021-05-28 10:46:10|685.91|681.91|686.02|682.02|686.39|682.39|685.91|681.91|14
1622198780000|2021-05-28 10:46:20|686|682|685.81|681.81|686|682|685.81|681.81|18
1622198790000|2021-05-28 10:46:30|685.79|681.79|686.04|682.04|686.05|682.05|685.73|681.73|19
1622198800000|2021-05-28 10:46:40|685.9|681.9|685.83|681.83|685.94|681.94|685.77|681.77|12
1622198810000|2021-05-28 10:46:50|685.77|681.77|685.44|681.44|685.91|681.91|685.44|681.44|16
1622198820000|2021-05-28 10:47:00|685.3|681.3|685.11|681.11|685.3|681.3|685.11|681.11|11
1622198830000|2021-05-28 10:47:10|685.12|681.12|684.48|680.48|685.12|681.12|684.48|680.48|19
1622198840000|2021-05-28 10:47:20|684.47|680.47|684.44|680.44|684.5|680.5|684.26|680.26|20
1622198850000|2021-05-28 10:47:30|684.45|680.45|683.84|679.84|684.45|680.45|683.84|679.84|10
1622198860000|2021-05-28 10:47:40|683.98|679.98|683.93|679.93|683.98|679.98|683.93|679.93|2
1622198870000|2021-05-28 10:47:50|683.37|679.37|683.17|679.17|683.37|679.37|683.17|679.17|4
1622198880000|2021-05-28 10:48:00|683.18|679.18|682.66|678.66|683.18|679.18|682.66|678.66|16
1622198890000|2021-05-28 10:48:10|682.6|678.6|682.87|678.87|682.87|678.87|682.45|678.45|18
1622198900000|2021-05-28 10:48:20|682.85|678.85|682.64|678.64|682.89|678.89|682.49|678.49|21
1622198910000|2021-05-28 10:48:30|682.56|678.56|682.03|678.03|682.56|678.56|682.01|678.01|21
1622198920000|2021-05-28 10:48:40|681.99|677.99|681.93|677.93|682.26|678.26|681.93|677.93|19
1622198930000|2021-05-28 10:48:50|681.94|677.94|682.06|678.06|682.06|678.06|681.9|677.9|8
1622198940000|2021-05-28 10:49:00|682.03|678.03|681.9|677.9|682.05|678.05|681.88|677.88|11
1622198950000|2021-05-28 10:49:10|681.92|677.92|682.22|678.22|682.78|678.78|681.89|677.89|16
1622198960000|2021-05-28 10:49:20|683.13|679.13|682.72|678.72|683.73|679.73|682.72|678.72|20
1622198970000|2021-05-28 10:49:30|682.81|678.81|683.01|679.01|683.16|679.16|682.81|678.81|24
1622198980000|2021-05-28 10:49:40|683.02|679.02|682.95|678.95|683.51|679.51|682.95|678.95|22
1622198990000|2021-05-28 10:49:50|683.01|679.01|682.55|678.55|683.01|679.01|682.51|678.51|15
1622199000000|2021-05-28 10:50:00|682.53|678.53|682.7|678.7|682.81|678.81|682.09|678.09|15
1622199010000|2021-05-28 10:50:10|682.68|678.68|682.51|678.51|683.01|679.01|682.49|678.49|17
1622199020000|2021-05-28 10:50:20|682.49|678.49|682.08|678.08|682.49|678.49|682.08|678.08|6
1622199030000|2021-05-28 10:50:30|682.09|678.09|682.15|678.15|682.4|678.4|682.08|678.08|12
1622199040000|2021-05-28 10:50:40|682.14|678.14|682.11|678.11|682.25|678.25|681.96|677.96|18
1622199050000|2021-05-28 10:50:50|682.16|678.16|683.39|679.39|683.39|679.39|682.12|678.12|21
1622199060000|2021-05-28 10:51:00|683.5|679.5|682.71|678.71|683.59|679.59|682.71|678.71|17
1622199070000|2021-05-28 10:51:10|682.7|678.7|682.63|678.63|682.7|678.7|682.58|678.58|8
1622199080000|2021-05-28 10:51:20|682.83|678.83|682.29|678.29|683.25|679.25|682.28|678.28|23
1622199090000|2021-05-28 10:51:30|682.28|678.28|682.27|678.27|682.32|678.32|682.26|678.26|10
1622199100000|2021-05-28 10:51:40|682.26|678.26|682.25|678.25|682.27|678.27|682.24|678.24|6
1622199110000|2021-05-28 10:51:50|682.32|678.32|681.81|677.81|682.32|678.32|681.81|677.81|12
1622199120000|2021-05-28 10:52:00|681.22|677.22|681.52|677.52|681.52|677.52|681.22|677.22|20
1622199130000|2021-05-28 10:52:10|681.71|677.71|682.77|678.77|683.31|679.31|681.45|677.45|19
1622199140000|2021-05-28 10:52:20|682.76|678.76|683.01|679.01|683.01|679.01|682.68|678.68|20
1622199150000|2021-05-28 10:52:30|683.02|679.02|682.89|678.89|683.36|679.36|682.54|678.54|18
1622199160000|2021-05-28 10:52:40|682.82|678.82|683.38|679.38|683.38|679.38|682.77|678.77|21
1622199170000|2021-05-28 10:52:50|683.37|679.37|682.99|678.99|683.38|679.38|682.93|678.93|20
1622199180000|2021-05-28 10:53:00|683|679|683.17|679.17|683.42|679.42|682.97|678.97|20
1622199190000|2021-05-28 10:53:10|683.53|679.53|684.59|680.59|684.59|680.59|683.17|679.17|24
1622199200000|2021-05-28 10:53:20|684.69|680.69|684.86|680.86|684.96|680.96|684.61|680.61|17
1622199210000|2021-05-28 10:53:30|684.88|680.88|685.07|681.07|685.07|681.07|684.79|680.79|12
1622199220000|2021-05-28 10:53:40|685.1|681.1|684.72|680.72|685.15|681.15|684.72|680.72|18
1622199230000|2021-05-28 10:53:50|684.82|680.82|684.37|680.37|684.97|680.97|684.35|680.35|24
1622199240000|2021-05-28 10:54:00|684.36|680.36|684.83|680.83|684.85|680.85|684.31|680.31|25
1622199250000|2021-05-28 10:54:10|684.79|680.79|684.33|680.33|684.79|680.79|684.22|680.22|22
1622199260000|2021-05-28 10:54:20|684.36|680.36|684.32|680.32|684.38|680.38|684.16|680.16|16
1622199270000|2021-05-28 10:54:30|684.23|680.23|683.95|679.95|684.25|680.25|683.78|679.78|12
1622199280000|2021-05-28 10:54:40|683.93|679.93|683.83|679.83|683.93|679.93|683.7|679.7|9
1622199290000|2021-05-28 10:54:50|683.57|679.57|683.07|679.07|683.63|679.63|682.97|678.97|18
1622199300000|2021-05-28 10:55:00|682.98|678.98|681.83|677.83|682.98|678.98|681.74|677.74|30
1622199310000|2021-05-28 10:55:10|681.84|677.84|682.23|678.23|682.23|678.23|681.84|677.84|14
1622199320000|2021-05-28 10:55:20|682.22|678.22|682.4|678.4|682.4|678.4|682.1|678.1|17
1622199330000|2021-05-28 10:55:30|682.39|678.39|682.77|678.77|682.77|678.77|682.38|678.38|18
1622199340000|2021-05-28 10:55:40|682.72|678.72|682.87|678.87|682.87|678.87|682.47|678.47|24
1622199350000|2021-05-28 10:55:50|682.95|678.95|683.34|679.34|683.47|679.47|682.95|678.95|25
1622199360000|2021-05-28 10:56:00|683.29|679.29|684.39|680.39|684.39|680.39|683.29|679.29|20
1622199370000|2021-05-28 10:56:10|684.4|680.4|684.13|680.13|684.4|680.4|683.9|679.9|22
1622199380000|2021-05-28 10:56:20|684.16|680.16|685.01|681.01|685.15|681.15|684.02|680.02|14
1622199390000|2021-05-28 10:56:30|684.99|680.99|685.4|681.4|685.55|681.55|684.97|680.97|23
1622199400000|2021-05-28 10:56:40|685.39|681.39|684.41|680.41|685.39|681.39|684.41|680.41|14
1622199410000|2021-05-28 10:56:50|684.34|680.34|684.13|680.13|684.41|680.41|684.06|680.06|5
1622199420000|2021-05-28 10:57:00|684.14|680.14|683.78|679.78|684.3|680.3|683.78|679.78|7
1622199430000|2021-05-28 10:57:10|683.17|679.17|682.7|678.7|683.17|679.17|682.65|678.65|9
1622199440000|2021-05-28 10:57:20|682.76|678.76|682.54|678.54|682.82|678.82|682.45|678.45|13
1622199450000|2021-05-28 10:57:30|682.33|678.33|682.8|678.8|682.81|678.81|682.33|678.33|10
1622199460000|2021-05-28 10:57:40|682.78|678.78|682.14|678.14|682.78|678.78|682.14|678.14|19
1622199470000|2021-05-28 10:57:50|682.15|678.15|681.55|677.55|682.21|678.21|681.53|677.53|17
1622199480000|2021-05-28 10:58:00|681.47|677.47|682|678|682.46|678.46|681.47|677.47|20
1622199490000|2021-05-28 10:58:10|681.94|677.94|681.55|677.55|681.94|677.94|681.5|677.5|18
1622199500000|2021-05-28 10:58:20|681.54|677.54|681.39|677.39|681.77|677.77|681.27|677.27|21
1622199510000|2021-05-28 10:58:30|681.42|677.42|681.98|677.98|681.98|677.98|681.42|677.42|14
1622199520000|2021-05-28 10:58:40|681.89|677.89|681.75|677.75|682.06|678.06|681.22|677.22|23
1622199530000|2021-05-28 10:58:50|681.74|677.74|681.47|677.47|681.81|677.81|681.47|677.47|8
1622199540000|2021-05-28 10:59:00|681.59|677.59|682.1|678.1|682.12|678.12|681.56|677.56|19
1622199550000|2021-05-28 10:59:10|682.07|678.07|681.54|677.54|682.07|678.07|681.45|677.45|25
1622199560000|2021-05-28 10:59:20|681.58|677.58|681.92|677.92|682.03|678.03|681.58|677.58|28
1622199570000|2021-05-28 10:59:30|681.93|677.93|681.62|677.62|681.93|677.93|681.59|677.59|19
1622199580000|2021-05-28 10:59:40|681.57|677.57|681.33|677.33|681.57|677.57|681.28|677.28|9
1622199590000|2021-05-28 10:59:50|681.34|677.34|681.28|677.28|681.5|677.5|681.28|677.28|14
1622199600000|2021-05-28 11:00:00|681.24|677.24|679.97|675.97|681.24|677.24|679.89|675.89|25
1622199610000|2021-05-28 11:00:10|679.4|675.4|680.15|676.15|680.15|676.15|679.37|675.37|6
1622199620000|2021-05-28 11:00:20|679.99|675.99|680.01|676.01|680.07|676.07|679.37|675.37|7
1622199630000|2021-05-28 11:00:30|679.31|675.31|678.57|674.57|680.01|676.01|678.57|674.57|18
1622199640000|2021-05-28 11:00:40|678.55|674.55|678.73|674.73|679.49|675.49|678.48|674.48|33
1622199650000|2021-05-28 11:00:50|678.74|674.74|678.63|674.63|678.86|674.86|678.63|674.63|23
1622199660000|2021-05-28 11:01:00|678.64|674.64|679.05|675.05|679.36|675.36|678.64|674.64|28
1622199670000|2021-05-28 11:01:10|679.02|675.02|679.3|675.3|679.4|675.4|678.99|674.99|15
1622199680000|2021-05-28 11:01:20|679.29|675.29|679.4|675.4|679.56|675.56|679.12|675.12|24
1622199690000|2021-05-28 11:01:30|679.27|675.27|679.8|675.8|679.8|675.8|679.27|675.27|9
1622199700000|2021-05-28 11:01:40|679.53|675.53|680.73|676.73|680.77|676.77|679.27|675.27|9
1622199710000|2021-05-28 11:01:50|680.82|676.82|681.43|677.43|681.45|677.45|680.82|676.82|11
1622199720000|2021-05-28 11:02:00|681.35|677.35|681.43|677.43|681.48|677.48|681.17|677.17|14
1622199730000|2021-05-28 11:02:10|681.5|677.5|682.48|678.48|682.48|678.48|681.49|677.49|11
1622199750000|2021-05-28 11:02:30|682.62|678.62|683.52|679.52|683.52|679.52|682.62|678.62|2
1622199760000|2021-05-28 11:02:40|683.58|679.58|683.52|679.52|683.65|679.65|683.52|679.52|4
1622199770000|2021-05-28 11:02:50|683.66|679.66|683.78|679.78|683.95|679.95|683.52|679.52|21
1622199780000|2021-05-28 11:03:00|683.81|679.81|684.19|680.19|684.29|680.29|683.81|679.81|19
1622199790000|2021-05-28 11:03:10|684.21|680.21|683.52|679.52|684.21|680.21|683.36|679.36|23
1622199800000|2021-05-28 11:03:20|683.55|679.55|682.9|678.9|683.62|679.62|682.63|678.63|28
1622199810000|2021-05-28 11:03:30|682.91|678.91|683.21|679.21|683.25|679.25|682.6|678.6|12
1622199820000|2021-05-28 11:03:40|683.17|679.17|683.16|679.16|683.17|679.17|682.79|678.79|11
1622199830000|2021-05-28 11:03:50|683.14|679.14|683.2|679.2|683.24|679.24|683.14|679.14|8
1622199840000|2021-05-28 11:04:00|683.21|679.21|683.18|679.18|683.21|679.21|683.09|679.09|20
1622199850000|2021-05-28 11:04:10|683.32|679.32|684.33|680.33|684.33|680.33|683.19|679.19|21
1622199860000|2021-05-28 11:04:20|684.52|680.52|685.06|681.06|685.1|681.1|684.52|680.52|11
1622199870000|2021-05-28 11:04:30|685.09|681.09|684.7|680.7|685.11|681.11|684.7|680.7|17
1622199880000|2021-05-28 11:04:40|684.71|680.71|684.79|680.79|684.89|680.89|684.71|680.71|12
1622199890000|2021-05-28 11:04:50|684.77|680.77|684.51|680.51|684.92|680.92|684.51|680.51|20
1622199900000|2021-05-28 11:05:00|684.49|680.49|683.61|679.61|684.49|680.49|683.43|679.43|24
1622199910000|2021-05-28 11:05:10|683.56|679.56|683.67|679.67|683.93|679.93|683.56|679.56|28
1622199920000|2021-05-28 11:05:20|683.65|679.65|683.49|679.49|683.65|679.65|683.11|679.11|23
1622199930000|2021-05-28 11:05:30|683.31|679.31|683.72|679.72|683.72|679.72|683.29|679.29|22
1622199940000|2021-05-28 11:05:40|683.81|679.81|684.02|680.02|684.16|680.16|683.72|679.72|23
1622199950000|2021-05-28 11:05:50|684.01|680.01|683.28|679.28|684.01|680.01|683.16|679.16|22
1622199960000|2021-05-28 11:06:00|683.29|679.29|682.16|678.16|683.38|679.38|682.16|678.16|20
1622199970000|2021-05-28 11:06:10|682.81|678.81|682.34|678.34|682.81|678.81|682.32|678.32|4
1622199980000|2021-05-28 11:06:20|682.33|678.33|681.72|677.72|682.34|678.34|681.72|677.72|20
1622199990000|2021-05-28 11:06:30|681.64|677.64|680.44|676.44|681.64|677.64|680.44|676.44|22
1622200000000|2021-05-28 11:06:40|680.51|676.51|680.01|676.01|680.62|676.62|679.99|675.99|23
1622200010000|2021-05-28 11:06:50|680.06|676.06|679.41|675.41|680.06|676.06|679.4|675.4|23
1622200020000|2021-05-28 11:07:00|679.44|675.44|679.9|675.9|680.23|676.23|679.43|675.43|19
1622200030000|2021-05-28 11:07:10|679.91|675.91|680.45|676.45|680.46|676.46|679.78|675.78|17
1622200040000|2021-05-28 11:07:20|680.5|676.5|680.23|676.23|680.5|676.5|680.23|676.23|10
1622200050000|2021-05-28 11:07:30|680.2|676.2|680.09|676.09|680.22|676.22|679.75|675.75|28
1622200060000|2021-05-28 11:07:40|680.1|676.1|679.92|675.92|680.1|676.1|679.92|675.92|9
1622200070000|2021-05-28 11:07:50|680.02|676.02|679.93|675.93|680.02|676.02|679.93|675.93|6
1622200080000|2021-05-28 11:08:00|679.97|675.97|680.27|676.27|680.74|676.74|679.97|675.97|23
1622200090000|2021-05-28 11:08:10|680.58|676.58|681.41|677.41|681.41|677.41|680.27|676.27|4
1622200100000|2021-05-28 11:08:20|681.08|677.08|681.02|677.02|681.12|677.12|681.02|677.02|5
1622200110000|2021-05-28 11:08:30|680.81|676.81|681.61|677.61|681.61|677.61|680.81|676.81|15
1622200120000|2021-05-28 11:08:40|681.59|677.59|681.75|677.75|681.81|677.81|681.15|677.15|32
1622200130000|2021-05-28 11:08:50|681.67|677.67|680.82|676.82|681.67|677.67|680.82|676.82|20
1622200140000|2021-05-28 11:09:00|680.78|676.78|680.98|676.98|681.32|677.32|680.78|676.78|23
1622200150000|2021-05-28 11:09:10|680.91|676.91|680.26|676.26|680.91|676.91|679.97|675.97|19
1622200160000|2021-05-28 11:09:20|680.15|676.15|679.73|675.73|680.32|676.32|679.71|675.71|17
1622200170000|2021-05-28 11:09:30|679.8|675.8|679.53|675.53|679.8|675.8|679.5|675.5|12
1622200180000|2021-05-28 11:09:40|679.56|675.56|679.32|675.32|679.68|675.68|679.31|675.31|9
1622200190000|2021-05-28 11:09:50|679.34|675.34|679.12|675.12|679.61|675.61|679.12|675.12|18
1622200200000|2021-05-28 11:10:00|679.1|675.1|678.91|674.91|679.29|675.29|678.91|674.91|29
1622200210000|2021-05-28 11:10:10|678.92|674.92|678.26|674.26|678.92|674.92|678.22|674.22|13
1622200220000|2021-05-28 11:10:20|678.15|674.15|677.55|673.55|678.15|674.15|677.55|673.55|17
1622200230000|2021-05-28 11:10:30|677.54|673.54|678.02|674.02|678.03|674.03|677.35|673.35|22
1622200240000|2021-05-28 11:10:40|678|674|676.78|672.78|678.02|674.02|676.78|672.78|28
1622200250000|2021-05-28 11:10:50|676.74|672.74|675.76|671.76|676.74|672.74|675.76|671.76|18
1622200260000|2021-05-28 11:11:00|675.66|671.66|675.45|671.45|675.86|671.86|674.97|670.97|23
1622200270000|2021-05-28 11:11:10|675.44|671.44|675.08|671.08|675.54|671.54|674.94|670.94|26
1622200280000|2021-05-28 11:11:20|675.09|671.09|674.36|670.36|675.09|671.09|674.3|670.3|26
1622200290000|2021-05-28 11:11:30|674.38|670.38|674.47|670.47|674.77|670.77|674.37|670.37|23
1622200300000|2021-05-28 11:11:40|674.45|670.45|674.14|670.14|674.52|670.52|673.86|669.86|26
1622200310000|2021-05-28 11:11:50|674.13|670.13|673.85|669.85|674.14|670.14|673.69|669.69|15
1622200320000|2021-05-28 11:12:00|673.9|669.9|675.19|671.19|675.19|671.19|673.82|669.82|20
1622200330000|2021-05-28 11:12:10|674.9|670.9|674.31|670.31|675.59|671.59|674.31|670.31|25
1622200340000|2021-05-28 11:12:20|674.26|670.26|674.42|670.42|674.42|670.42|673.9|669.9|16
1622200350000|2021-05-28 11:12:30|674.49|670.49|674.61|670.61|674.61|670.61|674.09|670.09|22
1622200360000|2021-05-28 11:12:40|674.57|670.57|675.27|671.27|675.27|671.27|674.53|670.53|8
1622200370000|2021-05-28 11:12:50|675.54|671.54|674.9|670.9|675.73|671.73|674.85|670.85|20
1622200380000|2021-05-28 11:13:00|674.8|670.8|674.41|670.41|674.85|670.85|674.25|670.25|12
1622200390000|2021-05-28 11:13:10|674.42|670.42|673.85|669.85|674.68|670.68|673.76|669.76|25
1622200400000|2021-05-28 11:13:20|673.86|669.86|674.52|670.52|674.63|670.63|673.84|669.84|26
1622200410000|2021-05-28 11:13:30|674.53|670.53|674.53|670.53|674.73|670.73|674.36|670.36|17
1622200420000|2021-05-28 11:13:40|674.55|670.55|674.75|670.75|674.79|670.79|674.51|670.51|17
1622200430000|2021-05-28 11:13:50|674.81|670.81|675.01|671.01|675.36|671.36|674.75|670.75|16
1622200440000|2021-05-28 11:14:00|674.9|670.9|674.97|670.97|675.15|671.15|674.72|670.72|19
1622200450000|2021-05-28 11:14:10|675.05|671.05|674.97|670.97|675.62|671.62|674.97|670.97|8
1622200460000|2021-05-28 11:14:20|676.03|672.03|676.41|672.41|676.41|672.41|676.03|672.03|10
1622200470000|2021-05-28 11:14:30|676.48|672.48|676.5|672.5|676.5|672.5|676.15|672.15|13
1622200480000|2021-05-28 11:14:40|676.69|672.69|676.77|672.77|676.77|672.77|676.01|672.01|8
1622200490000|2021-05-28 11:14:50|676.83|672.83|675.9|671.9|676.83|672.83|675.9|671.9|4
1622200500000|2021-05-28 11:15:00|676.76|672.76|676.48|672.48|677.18|673.18|676.48|672.48|16
1622200510000|2021-05-28 11:15:10|676.39|672.39|676.37|672.37|676.47|672.47|676.21|672.21|25
1622200520000|2021-05-28 11:15:20|676.39|672.39|678.02|674.02|678.02|674.02|676.39|672.39|22
1622200530000|2021-05-28 11:15:30|678.03|674.03|678.87|674.87|678.95|674.95|677.99|673.99|27
1622200540000|2021-05-28 11:15:40|678.92|674.92|679.28|675.28|679.28|675.28|678.92|674.92|24
1622200550000|2021-05-28 11:15:50|679.25|675.25|679.14|675.14|679.36|675.36|679.14|675.14|9
1622200560000|2021-05-28 11:16:00|679.39|675.39|680.14|676.14|680.18|676.18|679.39|675.39|7
1622200570000|2021-05-28 11:16:10|680.17|676.17|680.29|676.29|680.36|676.36|680.17|676.17|14
1622200580000|2021-05-28 11:16:20|680.5|676.5|680.29|676.29|680.51|676.51|680.29|676.29|7
1622200590000|2021-05-28 11:16:30|680.85|676.85|681.43|677.43|681.57|677.57|680.78|676.78|16
1622200600000|2021-05-28 11:16:40|681.45|677.45|681.55|677.55|681.57|677.57|681.45|677.45|6
1622200610000|2021-05-28 11:16:50|681.68|677.68|681.7|677.7|681.73|677.73|681.68|677.68|6
1622200620000|2021-05-28 11:17:00|681.57|677.57|682.61|678.61|682.61|678.61|681.24|677.24|16
1622200630000|2021-05-28 11:17:10|682.37|678.37|682.81|678.81|682.81|678.81|682.05|678.05|9
1622200640000|2021-05-28 11:17:20|682.61|678.61|683.32|679.32|683.38|679.38|682.61|678.61|18
1622200650000|2021-05-28 11:17:30|683.42|679.42|683.4|679.4|683.45|679.45|683.37|679.37|9
1622200660000|2021-05-28 11:17:40|683.41|679.41|683.47|679.47|683.48|679.48|683.38|679.38|14
1622200670000|2021-05-28 11:17:50|683.43|679.43|683.64|679.64|683.64|679.64|683.43|679.43|7
1622200680000|2021-05-28 11:18:00|683.56|679.56|683.46|679.46|684.47|680.47|683.46|679.46|12
1622200690000|2021-05-28 11:18:10|685.44|681.44|685.43|681.43|685.44|681.44|685.43|681.43|2
1622200700000|2021-05-28 11:18:20|685.81|681.81|685.85|681.85|685.96|681.96|685.81|681.81|4
1622200710000|2021-05-28 11:18:30|685.6|681.6|685.63|681.63|685.67|681.67|685.53|681.53|11
1622200720000|2021-05-28 11:18:40|685.64|681.64|685.8|681.8|685.94|681.94|685.64|681.64|20
1622200730000|2021-05-28 11:18:50|685.75|681.75|684.82|680.82|685.77|681.77|684.82|680.82|16
1622200740000|2021-05-28 11:19:00|684.52|680.52|683.31|679.31|684.52|680.52|683.31|679.31|3
1622200750000|2021-05-28 11:19:10|683.28|679.28|683.09|679.09|683.28|679.28|683.09|679.09|6
1622200760000|2021-05-28 11:19:20|683.03|679.03|684.15|680.15|684.17|680.17|682.54|678.54|27
1622200770000|2021-05-28 11:19:30|684.14|680.14|684.46|680.46|684.46|680.46|684.05|680.05|22
1622200780000|2021-05-28 11:19:40|684.34|680.34|683.54|679.54|684.34|680.34|683.38|679.38|19
1622200790000|2021-05-28 11:19:50|683.51|679.51|683.49|679.49|683.51|679.51|683.28|679.28|16
1622200800000|2021-05-28 11:20:00|683.37|679.37|682.76|678.76|683.38|679.38|682.76|678.76|16
1622200810000|2021-05-28 11:20:10|682.68|678.68|682.19|678.19|682.72|678.72|681.89|677.89|15
1622200820000|2021-05-28 11:20:20|682.11|678.11|680.59|676.59|682.19|678.19|680.59|676.59|22
1622200830000|2021-05-28 11:20:30|680.58|676.58|679.81|675.81|680.65|676.65|679.81|675.81|19
1622200840000|2021-05-28 11:20:40|679.82|675.82|679.13|675.13|679.9|675.9|679.13|675.13|5
1622200850000|2021-05-28 11:20:50|678.97|674.97|678.45|674.45|678.97|674.97|678.33|674.33|13
1622200860000|2021-05-28 11:21:00|677.92|673.92|677.92|673.92|677.92|673.92|677.74|673.74|5
1622200870000|2021-05-28 11:21:10|677.65|673.65|677.92|673.92|677.92|673.92|677.65|673.65|4
1622200880000|2021-05-28 11:21:20|677.72|673.72|676.88|672.88|677.92|673.92|676.88|672.88|11
1622200890000|2021-05-28 11:21:30|677.04|673.04|675.93|671.93|677.35|673.35|675.93|671.93|19
1622200900000|2021-05-28 11:21:40|675.94|671.94|675.56|671.56|676.09|672.09|675.56|671.56|31
1622200910000|2021-05-28 11:21:50|675.55|671.55|674.81|670.81|675.55|671.55|674.81|670.81|25
1622200920000|2021-05-28 11:22:00|674.84|670.84|676.21|672.21|676.43|672.43|674.64|670.64|26
1622200930000|2021-05-28 11:22:10|676.38|672.38|675.06|671.06|676.63|672.63|675.02|671.02|30
1622200940000|2021-05-28 11:22:20|675.05|671.05|674.68|670.68|675.05|671.05|674.68|670.68|31
1622200950000|2021-05-28 11:22:30|674.66|670.66|674.87|670.87|674.87|670.87|674.49|670.49|25
1622200960000|2021-05-28 11:22:40|674.88|670.88|675.03|671.03|675.15|671.15|674.88|670.88|23
1622200970000|2021-05-28 11:22:50|675.01|671.01|674.29|670.29|675.01|671.01|674.18|670.18|22
1622200980000|2021-05-28 11:23:00|674.27|670.27|674.54|670.54|674.54|670.54|674.18|670.18|18
1622200990000|2021-05-28 11:23:10|674.56|670.56|674.84|670.84|675.05|671.05|674.56|670.56|23
1622201000000|2021-05-28 11:23:20|674.9|670.9|674.87|670.87|674.99|670.99|674.64|670.64|22
1622201010000|2021-05-28 11:23:30|674.88|670.88|675.01|671.01|675.75|671.75|674.88|670.88|28
1622201020000|2021-05-28 11:23:40|675.04|671.04|675.06|671.06|675.47|671.47|675.04|671.04|15
1622201030000|2021-05-28 11:23:50|675.08|671.08|674.74|670.74|675.14|671.14|674.74|670.74|26
1622201040000|2021-05-28 11:24:00|674.75|670.75|674.98|670.98|675.03|671.03|674.75|670.75|10
1622201050000|2021-05-28 11:24:10|674.99|670.99|674.61|670.61|675.24|671.24|674.61|670.61|26
1622201060000|2021-05-28 11:24:20|674.66|670.66|674.12|670.12|674.66|670.66|674.12|670.12|15
1622201070000|2021-05-28 11:24:30|674.13|670.13|674.35|670.35|674.78|670.78|674.13|670.13|18
1622201080000|2021-05-28 11:24:40|674.34|670.34|674.24|670.24|674.57|670.57|674.13|670.13|26
1622201090000|2021-05-28 11:24:50|674.23|670.23|673.4|669.4|674.23|670.23|673.38|669.38|26
1622201100000|2021-05-28 11:25:00|673.41|669.41|673.14|669.14|673.42|669.42|672.97|668.97|19
1622201110000|2021-05-28 11:25:10|673.12|669.12|673.8|669.8|673.8|669.8|673.11|669.11|20
1622201120000|2021-05-28 11:25:20|674.06|670.06|673.83|669.83|674.07|670.07|673.56|669.56|14
1622201130000|2021-05-28 11:25:30|673.88|669.88|673.83|669.83|673.98|669.98|673.78|669.78|12
1622201140000|2021-05-28 11:25:40|673.74|669.74|673.06|669.06|673.74|669.74|672.92|668.92|15
1622201150000|2021-05-28 11:25:50|673.04|669.04|673.46|669.46|673.52|669.52|673.04|669.04|14
1622201160000|2021-05-28 11:26:00|673.49|669.49|673.49|669.49|673.74|669.74|673.49|669.49|13
1622201170000|2021-05-28 11:26:10|673.78|669.78|674.77|670.77|674.95|670.95|673.49|669.49|11
1622201180000|2021-05-28 11:26:20|674.66|670.66|673.78|669.78|674.74|670.74|673.78|669.78|25
1622201190000|2021-05-28 11:26:30|673.82|669.82|673.4|669.4|673.88|669.88|673.24|669.24|29
1622201200000|2021-05-28 11:26:40|673.42|669.42|673.24|669.24|673.57|669.57|673.2|669.2|31
1622201210000|2021-05-28 11:26:50|673.25|669.25|673.22|669.22|673.51|669.51|673|669|25
1622201220000|2021-05-28 11:27:00|673.15|669.15|672.58|668.58|673.41|669.41|672.45|668.45|27
1622201230000|2021-05-28 11:27:10|672.48|668.48|671.6|667.6|672.58|668.58|670.48|666.48|22
1622201240000|2021-05-28 11:27:20|671.62|667.62|671.35|667.35|671.8|667.8|671.35|667.35|27
1622201250000|2021-05-28 11:27:30|671.41|667.41|671.11|667.11|671.57|667.57|671.09|667.09|27
1622201260000|2021-05-28 11:27:40|671.09|667.09|670.96|666.96|671.4|667.4|670.77|666.77|28
1622201270000|2021-05-28 11:27:50|670.94|666.94|670.96|666.96|671.21|667.21|670.93|666.93|20
1622201280000|2021-05-28 11:28:00|670.94|666.94|670.48|666.48|671.05|667.05|670.43|666.43|29
1622201290000|2021-05-28 11:28:10|670.78|666.78|670.86|666.86|670.86|666.86|670.4|666.4|16
1622201300000|2021-05-28 11:28:20|670.91|666.91|670.87|666.87|671.2|667.2|670.58|666.58|33
1622201310000|2021-05-28 11:28:30|670.88|666.88|670.95|666.95|670.97|666.97|670.71|666.71|24
1622201320000|2021-05-28 11:28:40|670.93|666.93|670.35|666.35|670.93|666.93|670.35|666.35|26
1622201330000|2021-05-28 11:28:50|670.37|666.37|670.57|666.57|670.57|666.57|669.5|665.5|31
1622201340000|2021-05-28 11:29:00|670.78|666.78|670.77|666.77|670.98|666.98|670.36|666.36|18
1622201350000|2021-05-28 11:29:10|670.76|666.76|670.39|666.39|670.76|666.76|670.23|666.23|25
1622201360000|2021-05-28 11:29:20|670.41|666.41|670.72|666.72|670.75|666.75|670.27|666.27|20
1622201370000|2021-05-28 11:29:30|670.69|666.69|669.54|665.54|670.69|666.69|669.47|665.47|33
1622201380000|2021-05-28 11:29:40|669.51|665.51|669.35|665.35|669.51|665.51|669.16|665.16|23
1622201390000|2021-05-28 11:29:50|669.36|665.36|669.52|665.52|669.73|665.73|669.36|665.36|23
1622201400000|2021-05-28 11:30:00|669.5|665.5|669.58|665.58|670.07|666.07|669.38|665.38|27
1622201410000|2021-05-28 11:30:10|669.59|665.59|670.9|666.9|671.43|667.43|669.55|665.55|28
1622201420000|2021-05-28 11:30:20|670.89|666.89|669.94|665.94|671.1|667.1|669.94|665.94|25
1622201430000|2021-05-28 11:30:30|669.96|665.96|669.79|665.79|670.13|666.13|669.66|665.66|22
1622201440000|2021-05-28 11:30:40|669.78|665.78|669.05|665.05|669.84|665.84|669.05|665.05|25
1622201450000|2021-05-28 11:30:50|668.99|664.99|669.21|665.21|669.38|665.38|668.99|664.99|23
1622201460000|2021-05-28 11:31:00|669.26|665.26|670.38|666.38|670.38|666.38|669.04|665.04|22
1622201470000|2021-05-28 11:31:10|670.35|666.35|671.11|667.11|671.8|667.8|670.35|666.35|15
1622201480000|2021-05-28 11:31:20|670.98|666.98|670.78|666.78|670.98|666.98|670.78|666.78|3
1622201490000|2021-05-28 11:31:30|670.48|666.48|671.27|667.27|671.27|667.27|670.46|666.46|9
1622201500000|2021-05-28 11:31:40|671.28|667.28|671.31|667.31|671.4|667.4|671.12|667.12|15
1622201510000|2021-05-28 11:31:50|671.27|667.27|671.27|667.27|671.41|667.41|671.26|667.26|12
1622201520000|2021-05-28 11:32:00|671.38|667.38|671.27|667.27|671.98|667.98|671.27|667.27|14
1622201530000|2021-05-28 11:32:10|673.2|669.2|674.88|670.88|674.88|670.88|673.2|669.2|17
1622201540000|2021-05-28 11:32:20|674.7|670.7|674.55|670.55|674.7|670.7|674.4|670.4|11
1622201550000|2021-05-28 11:32:30|674.43|670.43|675.53|671.53|675.53|671.53|674.12|670.12|17
1622201560000|2021-05-28 11:32:40|675.56|671.56|675.72|671.72|676.01|672.01|674.44|670.44|7
1622201570000|2021-05-28 11:32:50|675.5|671.5|675.7|671.7|675.7|671.7|675.5|671.5|7
1622201580000|2021-05-28 11:33:00|675.43|671.43|675.5|671.5|675.6|671.6|675.07|671.07|20
1622201590000|2021-05-28 11:33:10|675.53|671.53|676.32|672.32|676.36|672.36|675.53|671.53|23
1622201600000|2021-05-28 11:33:20|676.15|672.15|676.08|672.08|676.4|672.4|675.79|671.79|25
1622201610000|2021-05-28 11:33:30|676.14|672.14|676.09|672.09|676.14|672.14|675.72|671.72|19
1622201620000|2021-05-28 11:33:40|676.07|672.07|675.74|671.74|676.07|672.07|675.53|671.53|20
1622201630000|2021-05-28 11:33:50|675.81|671.81|675.35|671.35|675.82|671.82|675.3|671.3|29
1622201640000|2021-05-28 11:34:00|675.36|671.36|674.37|670.37|675.4|671.4|674.36|670.36|21
1622201650000|2021-05-28 11:34:10|674.39|670.39|674.24|670.24|674.4|670.4|673.91|669.91|17
1622201660000|2021-05-28 11:34:20|674.02|670.02|674.73|670.73|674.73|670.73|673.85|669.85|20
1622201670000|2021-05-28 11:34:30|674.67|670.67|675.33|671.33|675.33|671.33|673.76|669.76|25
1622201680000|2021-05-28 11:34:40|675.45|671.45|676.56|672.56|676.56|672.56|674.75|670.75|16
1622201690000|2021-05-28 11:34:50|676.85|672.85|676.4|672.4|676.85|672.85|676.32|672.32|6
1622201700000|2021-05-28 11:35:00|676.28|672.28|676.24|672.24|676.33|672.33|675.84|671.84|24
1622201710000|2021-05-28 11:35:10|676.22|672.22|676.32|672.32|676.32|672.32|676|672|24
1622201720000|2021-05-28 11:35:20|676.26|672.26|676.14|672.14|676.55|672.55|676.13|672.13|18
1622201730000|2021-05-28 11:35:30|676.15|672.15|676.28|672.28|676.32|672.32|676.14|672.14|10
1622201740000|2021-05-28 11:35:40|676.32|672.32|676.3|672.3|676.74|672.74|676.01|672.01|24
1622201750000|2021-05-28 11:35:50|676.38|672.38|675.72|671.72|676.38|672.38|675.61|671.61|24
1622201760000|2021-05-28 11:36:00|675.71|671.71|675.85|671.85|676.07|672.07|675.71|671.71|21
1622201770000|2021-05-28 11:36:10|675.87|671.87|675.86|671.86|675.96|671.96|675.81|671.81|11
1622201780000|2021-05-28 11:36:20|675.87|671.87|676.65|672.65|676.65|672.65|675.83|671.83|15
1622201790000|2021-05-28 11:36:30|676.58|672.58|676.45|672.45|676.73|672.73|675.83|671.83|22
1622201800000|2021-05-28 11:36:40|676.13|672.13|677.59|673.59|677.59|673.59|676.13|672.13|4
1622201810000|2021-05-28 11:36:50|677.6|673.6|677.59|673.59|677.6|673.6|677.59|673.59|2
1622201820000|2021-05-28 11:37:00|677.72|673.72|677.41|673.41|677.75|673.75|677.4|673.4|13
1622201830000|2021-05-28 11:37:10|677.39|673.39|678.24|674.24|678.24|674.24|677.33|673.33|23
1622201840000|2021-05-28 11:37:20|678.34|674.34|678.32|674.32|678.34|674.34|678.32|674.32|2
1622201850000|2021-05-28 11:37:30|678.22|674.22|678.62|674.62|678.62|674.62|677.9|673.9|10
1622201860000|2021-05-28 11:37:40|678.42|674.42|678.02|674.02|678.59|674.59|678.02|674.02|6
1622201870000|2021-05-28 11:37:50|678|674|677.28|673.28|678|674|677.28|673.28|21
1622201880000|2021-05-28 11:38:00|677.24|673.24|677.36|673.36|677.36|673.36|676.94|672.94|12
1622201890000|2021-05-28 11:38:10|676.54|672.54|675.93|671.93|677.36|673.36|675.34|671.34|18
1622201900000|2021-05-28 11:38:20|675.34|671.34|673.37|669.37|675.34|671.34|673.37|669.37|2
1622201910000|2021-05-28 11:38:30|673.25|669.25|673.33|669.33|673.35|669.35|673.25|669.25|5
1622201920000|2021-05-28 11:38:40|672.88|668.88|672.58|668.58|672.93|668.93|672.58|668.58|11
1622201930000|2021-05-28 11:38:50|672.55|668.55|671.78|667.78|672.79|668.79|671.69|667.69|6
1622201940000|2021-05-28 11:39:00|671.75|667.75|672.2|668.2|672.27|668.27|671.75|667.75|17
1622201950000|2021-05-28 11:39:10|672.25|668.25|671.71|667.71|672.39|668.39|671.71|667.71|24
1622201960000|2021-05-28 11:39:20|671.77|667.77|671.42|667.42|671.95|667.95|671.33|667.33|28
1622201970000|2021-05-28 11:39:30|671.47|667.47|671.17|667.17|671.51|667.51|671.17|667.17|28
1622201980000|2021-05-28 11:39:40|671.18|667.18|670.85|666.85|671.44|667.44|670.85|666.85|25
1622201990000|2021-05-28 11:39:50|670.82|666.82|670.83|666.83|670.97|666.97|670.4|666.4|27
1622202000000|2021-05-28 11:40:00|670.98|666.98|671.32|667.32|671.45|667.45|670.98|666.98|15
1622202010000|2021-05-28 11:40:10|671.42|667.42|671.97|667.97|671.97|667.97|671.32|667.32|10
1622202020000|2021-05-28 11:40:20|671.78|667.78|671.82|667.82|671.82|667.82|671.78|667.78|5
1622202030000|2021-05-28 11:40:30|671.64|667.64|670.81|666.81|671.8|667.8|670.77|666.77|28
1622202040000|2021-05-28 11:40:40|670.82|666.82|669.74|665.74|670.89|666.89|669.63|665.63|25
1622202050000|2021-05-28 11:40:50|669.64|665.64|669.68|665.68|669.8|665.8|669.49|665.49|25
1622202060000|2021-05-28 11:41:00|669.69|665.69|668.68|664.68|669.76|665.76|668.68|664.68|23
1622202070000|2021-05-28 11:41:10|668.69|664.69|668.72|664.72|669|665|668.66|664.66|18
1622202080000|2021-05-28 11:41:20|668.86|664.86|668.8|664.8|669.23|665.23|668.77|664.77|27
1622202090000|2021-05-28 11:41:30|668.85|664.85|669.16|665.16|669.35|665.35|668.76|664.76|26
1622202100000|2021-05-28 11:41:40|669.28|665.28|669.52|665.52|669.77|665.77|669.17|665.17|26
1622202110000|2021-05-28 11:41:50|669.53|665.53|669.36|665.36|669.53|665.53|669.34|665.34|20
1622202120000|2021-05-28 11:42:00|669.22|665.22|670.34|666.34|670.63|666.63|669.22|665.22|26
1622202130000|2021-05-28 11:42:10|670.31|666.31|669.77|665.77|670.36|666.36|669.7|665.7|25
1622202140000|2021-05-28 11:42:20|669.76|665.76|669.6|665.6|669.76|665.76|669.4|665.4|28
1622202150000|2021-05-28 11:42:30|669.61|665.61|669.43|665.43|669.76|665.76|669.17|665.17|28
1622202160000|2021-05-28 11:42:40|669.44|665.44|669.4|665.4|669.55|665.55|669.33|665.33|18
1622202170000|2021-05-28 11:42:50|669.41|665.41|668.61|664.61|669.46|665.46|668.61|664.61|26
1622202180000|2021-05-28 11:43:00|668.75|664.75|668.7|664.7|668.86|664.86|668.63|664.63|24
1622202190000|2021-05-28 11:43:10|668.75|664.75|667.6|663.6|668.75|664.75|667.23|663.23|26
1622202200000|2021-05-28 11:43:20|667.59|663.59|666.69|662.69|667.62|663.62|666.4|662.4|32
1622202210000|2021-05-28 11:43:30|666.68|662.68|666.98|662.98|666.98|662.98|666.42|662.42|26
1622202220000|2021-05-28 11:43:40|667.04|663.04|667.72|663.72|667.8|663.8|667.04|663.04|25
1622202230000|2021-05-28 11:43:50|667.73|663.73|668.39|664.39|669.04|665.04|667.73|663.73|13
1622202240000|2021-05-28 11:44:00|668.75|664.75|668.06|664.06|669.32|665.32|667.79|663.79|29
1622202250000|2021-05-28 11:44:10|668.08|664.08|668.39|664.39|669.03|665.03|668.08|664.08|18
1622202260000|2021-05-28 11:44:20|668.64|664.64|669.11|665.11|669.2|665.2|668.39|664.39|10
1622202270000|2021-05-28 11:44:30|669.35|665.35|669.58|665.58|669.58|665.58|669.31|665.31|11
1622202280000|2021-05-28 11:44:40|669.55|665.55|671.8|667.8|671.8|667.8|669.55|665.55|15
1622202290000|2021-05-28 11:44:50|671.86|667.86|671.75|667.75|671.86|667.86|671.6|667.6|29
1622202300000|2021-05-28 11:45:00|671.78|667.78|670.5|666.5|671.85|667.85|670.38|666.38|30
1622202310000|2021-05-28 11:45:10|670.19|666.19|669.43|665.43|670.25|666.25|669.31|665.31|11
1622202320000|2021-05-28 11:45:20|669.13|665.13|668.38|664.38|669.13|665.13|668.37|664.37|13
1622202330000|2021-05-28 11:45:30|668.21|664.21|667.67|663.67|668.29|664.29|667.66|663.66|11
1622202340000|2021-05-28 11:45:40|667.64|663.64|667.5|663.5|667.72|663.72|667.36|663.36|16
1622202350000|2021-05-28 11:45:50|666.43|662.43|666.18|662.18|666.48|662.48|665.95|661.95|26
1622202360000|2021-05-28 11:46:00|666.17|662.17|666.97|662.97|667.29|663.29|666.02|662.02|32
1622202370000|2021-05-28 11:46:10|666.92|662.92|666.12|662.12|666.92|662.92|666.12|662.12|30
1622202380000|2021-05-28 11:46:20|666.11|662.11|665.82|661.82|666.44|662.44|665.82|661.82|33
1622202390000|2021-05-28 11:46:30|666.08|662.08|666.08|662.08|666.16|662.16|665.8|661.8|23
1622202400000|2021-05-28 11:46:40|666.04|662.04|666.3|662.3|666.39|662.39|665.95|661.95|31
1622202410000|2021-05-28 11:46:50|666.27|662.27|666.18|662.18|666.32|662.32|666.1|662.1|27
1622202420000|2021-05-28 11:47:00|666.16|662.16|666.56|662.56|666.65|662.65|666.08|662.08|21
1622202430000|2021-05-28 11:47:10|666.75|662.75|667.12|663.12|668|664|666.75|662.75|23
1622202440000|2021-05-28 11:47:20|667.75|663.75|667.59|663.59|668.56|664.56|666.85|662.85|24
1622202450000|2021-05-28 11:47:30|667.15|663.15|665.97|661.97|667.15|663.15|665.97|661.97|27
1622202460000|2021-05-28 11:47:40|666.03|662.03|665.47|661.47|666.19|662.19|665.4|661.4|23
1622202470000|2021-05-28 11:47:50|665.4|661.4|665.28|661.28|665.47|661.47|664.98|660.98|14
1622202480000|2021-05-28 11:48:00|664.76|660.76|665.54|661.54|665.58|661.58|664.76|660.76|15
1622202490000|2021-05-28 11:48:10|665.55|661.55|664.61|660.61|665.55|661.55|664.59|660.59|13
1622202500000|2021-05-28 11:48:20|664.62|660.62|664.36|660.36|664.63|660.63|664.36|660.36|17
1622202510000|2021-05-28 11:48:30|664.48|660.48|664.02|660.02|664.48|660.48|664.02|660.02|11
1622202520000|2021-05-28 11:48:40|663.68|659.68|663.27|659.27|663.97|659.97|663.23|659.23|14
1622202530000|2021-05-28 11:48:50|663.16|659.16|662.18|658.18|663.22|659.22|662.1|658.1|25
1622202540000|2021-05-28 11:49:00|662.13|658.13|663.17|659.17|663.18|659.18|662.1|658.1|30
1622202550000|2021-05-28 11:49:10|663.24|659.24|661.73|657.73|663.28|659.28|661.65|657.65|25
1622202560000|2021-05-28 11:49:20|661.64|657.64|660.99|656.99|661.7|657.7|660.99|656.99|15
1622202570000|2021-05-28 11:49:30|660.97|656.97|660.37|656.37|660.97|656.97|660.37|656.37|12
1622202580000|2021-05-28 11:49:40|659.87|655.87|658.79|654.79|660.46|656.46|658.51|654.51|10
1622202590000|2021-05-28 11:49:50|658.83|654.83|658|654|658.84|654.84|658|654|13
1622202600000|2021-05-28 11:50:00|657.89|653.89|660.65|656.65|660.65|656.65|657.88|653.88|25
1622202610000|2021-05-28 11:50:10|660.76|656.76|661.13|657.13|661.83|657.83|660.75|656.75|15
1622202620000|2021-05-28 11:50:20|661.29|657.29|659.63|655.63|661.29|657.29|659.02|655.02|22
1622202630000|2021-05-28 11:50:30|659.61|655.61|659.41|655.41|659.61|655.61|659.04|655.04|24
1622202640000|2021-05-28 11:50:40|659.31|655.31|659.03|655.03|659.45|655.45|658.92|654.92|31
1622202650000|2021-05-28 11:50:50|659.01|655.01|658.41|654.41|659.01|655.01|658.36|654.36|26
1622202660000|2021-05-28 11:51:00|658.42|654.42|658.96|654.96|658.96|654.96|658.16|654.16|21
1622202670000|2021-05-28 11:51:10|659.17|655.17|659.41|655.41|659.41|655.41|659.09|655.09|17
1622202680000|2021-05-28 11:51:20|659.57|655.57|659.93|655.93|660.25|656.25|659.36|655.36|14
1622202690000|2021-05-28 11:51:30|660.1|656.1|660.56|656.56|660.56|656.56|659.67|655.67|10
1622202700000|2021-05-28 11:51:40|661.07|657.07|661.25|657.25|661.25|657.25|661.07|657.07|2
1622202710000|2021-05-28 11:51:50|661.07|657.07|661.93|657.93|661.93|657.93|661.07|657.07|7
1622202720000|2021-05-28 11:52:00|661.83|657.83|662.41|658.41|663.34|659.34|661.64|657.64|20
1622202730000|2021-05-28 11:52:10|662.62|658.62|661.67|657.67|662.64|658.64|661.45|657.45|28
1622202740000|2021-05-28 11:52:20|661.66|657.66|662.6|658.6|662.63|658.63|661.49|657.49|25
1622202750000|2021-05-28 11:52:30|662.5|658.5|661.53|657.53|662.68|658.68|661.18|657.18|19
1622202760000|2021-05-28 11:52:40|661.52|657.52|661.33|657.33|661.93|657.93|660.53|656.53|15
1622202770000|2021-05-28 11:52:50|661.31|657.31|660.05|656.05|661.31|657.31|660.05|656.05|26
1622202780000|2021-05-28 11:53:00|661.17|657.17|658.11|654.11|661.17|657.17|658.11|654.11|11
1622202790000|2021-05-28 11:53:10|657.24|653.24|657.58|653.58|657.58|653.58|656.78|652.78|16
1622202800000|2021-05-28 11:53:20|657.62|653.62|657.15|653.15|657.62|653.62|656.71|652.71|24
1622202810000|2021-05-28 11:53:30|655.91|651.91|655.72|651.72|656.33|652.33|655.72|651.72|16
1622202820000|2021-05-28 11:53:40|655.73|651.73|655.91|651.91|655.91|651.91|655.51|651.51|18
1622202830000|2021-05-28 11:53:50|655.85|651.85|655.82|651.82|655.9|651.9|655.7|651.7|22
1622202840000|2021-05-28 11:54:00|655.86|651.86|656.38|652.38|656.38|652.38|655.86|651.86|28
1622202850000|2021-05-28 11:54:10|656.2|652.2|656.73|652.73|656.73|652.73|655.91|651.91|27
1622202860000|2021-05-28 11:54:20|656.75|652.75|657.41|653.41|657.41|653.41|656.75|652.75|13
1622202870000|2021-05-28 11:54:30|657.88|653.88|658.27|654.27|658.44|654.44|657.88|653.88|6
1622202880000|2021-05-28 11:54:40|658.61|654.61|658.38|654.38|658.63|654.63|658.32|654.32|7
1622202890000|2021-05-28 11:54:50|658.5|654.5|658.22|654.22|659.58|655.58|658.02|654.02|16
1622202900000|2021-05-28 11:55:00|658.66|654.66|658.18|654.18|659.86|655.86|658.18|654.18|16
1622202910000|2021-05-28 11:55:10|659.96|655.96|658.18|654.18|659.96|655.96|658.18|654.18|5
1622202920000|2021-05-28 11:55:20|659.73|655.73|660.2|656.2|660.44|656.44|659.53|655.53|11
1622202930000|2021-05-28 11:55:30|660.25|656.25|660.69|656.69|660.91|656.91|660.25|656.25|30
1622202940000|2021-05-28 11:55:40|660.59|656.59|660.76|656.76|660.79|656.79|660.15|656.15|26
1622202950000|2021-05-28 11:55:50|660.84|656.84|661.51|657.51|661.51|657.51|660.79|656.79|27
1622202960000|2021-05-28 11:56:00|661.24|657.24|660.62|656.62|661.44|657.44|660.62|656.62|18
1622202970000|2021-05-28 11:56:10|660.69|656.69|660.61|656.61|660.69|656.69|660.27|656.27|17
1622202980000|2021-05-28 11:56:20|660.63|656.63|660.35|656.35|660.63|656.63|660.16|656.16|20
1622202990000|2021-05-28 11:56:30|660.34|656.34|660.08|656.08|660.34|656.34|660|656|14
1622203000000|2021-05-28 11:56:40|660|656|657.5|653.5|660.27|656.27|657.5|653.5|13
1622203010000|2021-05-28 11:56:50|657.52|653.52|657.4|653.4|657.69|653.69|656.91|652.91|28
1622203020000|2021-05-28 11:57:00|657.43|653.43|657.84|653.84|658.52|654.52|657.36|653.36|25
1622203030000|2021-05-28 11:57:10|658.15|654.15|659.52|655.52|659.95|655.95|657.51|653.51|19
1622203040000|2021-05-28 11:57:20|659.77|655.77|659.53|655.53|659.77|655.77|659.45|655.45|9
1622203050000|2021-05-28 11:57:30|660.11|656.11|660.52|656.52|660.52|656.52|659.53|655.53|7
1622203060000|2021-05-28 11:57:40|660.3|656.3|660.28|656.28|660.3|656.3|660.01|656.01|5
1622203080000|2021-05-28 11:58:00|660.16|656.16|660.12|656.12|660.36|656.36|660.12|656.12|17
1622203090000|2021-05-28 11:58:10|660.11|656.11|659.44|655.44|660.12|656.12|658.77|654.77|27
1622203100000|2021-05-28 11:58:20|659.47|655.47|659.44|655.44|659.78|655.78|659.39|655.39|26
1622203110000|2021-05-28 11:58:30|659.33|655.33|660.19|656.19|660.2|656.2|659.33|655.33|25
1622203120000|2021-05-28 11:58:40|660.21|656.21|661.26|657.26|661.69|657.69|660.21|656.21|22
1622203130000|2021-05-28 11:58:50|661.79|657.79|661.26|657.26|662.32|658.32|661.26|657.26|8
1622203140000|2021-05-28 11:59:00|662.17|658.17|661.61|657.61|662.35|658.35|661.55|657.55|14
1622203150000|2021-05-28 11:59:10|661.59|657.59|661|657|661.59|657.59|659.88|655.88|19
1622203160000|2021-05-28 11:59:20|660.04|656.04|659.1|655.1|660.04|656.04|659.06|655.06|16
1622203170000|2021-05-28 11:59:30|659.09|655.09|658.92|654.92|659.23|655.23|658.75|654.75|18
1622203180000|2021-05-28 11:59:40|659.94|655.94|660.73|656.73|660.9|656.9|659.4|655.4|16
1622203190000|2021-05-28 11:59:50|660.86|656.86|660.28|656.28|660.86|656.86|660.28|656.28|24
1622203200000|2021-05-28 12:00:00|660.27|656.27|658.47|654.47|660.27|656.27|658.29|654.29|23
1622203210000|2021-05-28 12:00:10|658.1|654.1|656.66|652.66|658.43|654.43|656.66|652.66|27
1622203220000|2021-05-28 12:00:20|656.77|652.77|657.06|653.06|657.51|653.51|656.39|652.39|21
1622203230000|2021-05-28 12:00:30|656.61|652.61|656.42|652.42|656.63|652.63|655.68|651.68|23
1622203240000|2021-05-28 12:00:40|656.43|652.43|656.17|652.17|656.75|652.75|655.95|651.95|29
1622203250000|2021-05-28 12:00:50|656.11|652.11|657.97|653.97|657.97|653.97|655.91|651.91|25
1622203260000|2021-05-28 12:01:00|657.72|653.72|659.87|655.87|659.87|655.87|657.72|653.72|21
1622203270000|2021-05-28 12:01:10|660.5|656.5|662.66|658.66|662.66|658.66|660.38|656.38|14
1622203280000|2021-05-28 12:01:20|662.5|658.5|665.1|661.1|665.1|661.1|662.23|658.23|15
1622203290000|2021-05-28 12:01:30|665.73|661.73|664.83|660.83|665.75|661.75|664.69|660.69|21
1622203300000|2021-05-28 12:01:40|664.84|660.84|666.03|662.03|666.03|662.03|664.82|660.82|27
1622203310000|2021-05-28 12:01:50|665.91|661.91|666.48|662.48|666.48|662.48|665.76|661.76|19
1622203320000|2021-05-28 12:02:00|666.42|662.42|666.6|662.6|666.71|662.71|666.42|662.42|15
1622203330000|2021-05-28 12:02:10|667.06|663.06|667.15|663.15|667.15|663.15|667.01|663.01|10
1622203340000|2021-05-28 12:02:20|667.07|663.07|667.19|663.19|667.84|663.84|667.07|663.07|14
1622203350000|2021-05-28 12:02:30|667.12|663.12|667.79|663.79|668.53|664.53|667.11|663.11|21
1622203360000|2021-05-28 12:02:40|667.8|663.8|667.97|663.97|668.09|664.09|667.74|663.74|14
1622203370000|2021-05-28 12:02:50|667.79|663.79|667.91|663.91|667.95|663.95|667.73|663.73|13
1622203380000|2021-05-28 12:03:00|667.92|663.92|667.51|663.51|667.92|663.92|667.5|663.5|15
1622203390000|2021-05-28 12:03:10|667.6|663.6|668.02|664.02|668.18|664.18|667.59|663.59|20
1622203400000|2021-05-28 12:03:20|668.27|664.27|668.44|664.44|668.78|664.78|668.16|664.16|19
1622203410000|2021-05-28 12:03:30|668.33|664.33|668.05|664.05|668.33|664.33|668.05|664.05|15
1622203420000|2021-05-28 12:03:40|668.06|664.06|668.11|664.11|668.17|664.17|667.65|663.65|15
1622203430000|2021-05-28 12:03:50|667.97|663.97|666.94|662.94|668.11|664.11|666.94|662.94|8
1622203440000|2021-05-28 12:04:00|666.77|662.77|667.27|663.27|667.59|663.59|666.77|662.77|13
1622203450000|2021-05-28 12:04:10|667.25|663.25|667.12|663.12|667.28|663.28|666.92|662.92|15
1622203460000|2021-05-28 12:04:20|667.14|663.14|667.91|663.91|667.91|663.91|667.01|663.01|21
1622203470000|2021-05-28 12:04:30|667.69|663.69|666.94|662.94|668.07|664.07|666.92|662.92|22
1622203480000|2021-05-28 12:04:40|666.97|662.97|666.78|662.78|667.3|663.3|666.65|662.65|23
1622203490000|2021-05-28 12:04:50|666.81|662.81|667.12|663.12|667.12|663.12|666.81|662.81|7
1622203500000|2021-05-28 12:05:00|667.13|663.13|667.83|663.83|667.83|663.83|666.95|662.95|30
1622203510000|2021-05-28 12:05:10|667.84|663.84|667.6|663.6|667.91|663.91|667.56|663.56|18
1622203520000|2021-05-28 12:05:20|667.63|663.63|667.49|663.49|667.98|663.98|667.49|663.49|15
1622203530000|2021-05-28 12:05:30|667.75|663.75|667.89|663.89|667.99|663.99|667.75|663.75|9
1622203540000|2021-05-28 12:05:40|667.85|663.85|668.43|664.43|668.49|664.49|667.85|663.85|9
1622203550000|2021-05-28 12:05:50|668.42|664.42|668.49|664.49|668.7|664.7|668.34|664.34|12
1622203560000|2021-05-28 12:06:00|668.63|664.63|668.56|664.56|668.74|664.74|668.49|664.49|10
1622203570000|2021-05-28 12:06:10|668.49|664.49|668.49|664.49|668.86|664.86|668.49|664.49|5
1622203580000|2021-05-28 12:06:20|668.48|664.48|668.81|664.81|668.97|664.97|668.45|664.45|17
1622203590000|2021-05-28 12:06:30|669|665|668.29|664.29|669.11|665.11|668.11|664.11|22
1622203600000|2021-05-28 12:06:40|668.31|664.31|669.03|665.03|669.03|665.03|668.31|664.31|14
1622203610000|2021-05-28 12:06:50|668.96|664.96|669.07|665.07|669.62|665.62|668.96|664.96|10
1622203620000|2021-05-28 12:07:00|669.38|665.38|669.31|665.31|669.4|665.4|669.07|665.07|7
1622203630000|2021-05-28 12:07:10|669.32|665.32|669.37|665.37|669.4|665.4|668.36|664.36|22
1622203640000|2021-05-28 12:07:20|669.42|665.42|669.02|665.02|669.67|665.67|669.02|665.02|9
1622203650000|2021-05-28 12:07:30|669.23|665.23|669.51|665.51|669.53|665.53|669.23|665.23|21
1622203660000|2021-05-28 12:07:40|669.54|665.54|668.98|664.98|669.65|665.65|668.98|664.98|23
1622203670000|2021-05-28 12:07:50|668.9|664.9|669.1|665.1|669.12|665.12|668.67|664.67|18
1622203680000|2021-05-28 12:08:00|669.11|665.11|668.78|664.78|669.26|665.26|668.77|664.77|13
1622203690000|2021-05-28 12:08:10|668.75|664.75|669.77|665.77|669.77|665.77|668.75|664.75|19
1622203700000|2021-05-28 12:08:20|669.93|665.93|670.58|666.58|670.75|666.75|669.62|665.62|23
1622203710000|2021-05-28 12:08:30|670.69|666.69|670.97|666.97|670.97|666.97|670.67|666.67|13
1622203720000|2021-05-28 12:08:40|670.95|666.95|670.83|666.83|670.95|666.95|670.68|666.68|10
1622203730000|2021-05-28 12:08:50|670.78|666.78|670.94|666.94|671.12|667.12|670.78|666.78|22
1622203740000|2021-05-28 12:09:00|670.9|666.9|671.13|667.13|671.8|667.8|670.9|666.9|20
1622203750000|2021-05-28 12:09:10|671.69|667.69|671.13|667.13|671.69|667.69|671.13|667.13|2
1622203760000|2021-05-28 12:09:20|671.99|667.99|671.13|667.13|671.99|667.99|671.13|667.13|4
1622203770000|2021-05-28 12:09:30|671.54|667.54|671.46|667.46|671.74|667.74|671.13|667.13|10
1622203780000|2021-05-28 12:09:40|671.48|667.48|671.93|667.93|672.25|668.25|671.13|667.13|14
1622203790000|2021-05-28 12:09:50|672.06|668.06|671.84|667.84|672.12|668.12|671.72|667.72|15
1622203800000|2021-05-28 12:10:00|671.85|667.85|671.03|667.03|671.95|667.95|671.03|667.03|26
1622203810000|2021-05-28 12:10:10|671|667|671.75|667.75|671.8|667.8|670.78|666.78|24
1622203820000|2021-05-28 12:10:20|671.73|667.73|671.42|667.42|671.73|667.73|671.01|667.01|29
1622203830000|2021-05-28 12:10:30|671.4|667.4|671.43|667.43|671.46|667.46|671.23|667.23|16
1622203840000|2021-05-28 12:10:40|671.41|667.41|671.68|667.68|671.74|667.74|671.4|667.4|20
1622203850000|2021-05-28 12:10:50|671.55|667.55|671.25|667.25|671.7|667.7|671.25|667.25|20
1622203860000|2021-05-28 12:11:00|671.24|667.24|671.62|667.62|671.85|667.85|671.21|667.21|22
1622203870000|2021-05-28 12:11:10|671.83|667.83|673.77|669.77|673.77|669.77|671.53|667.53|30
1622203880000|2021-05-28 12:11:20|673.76|669.76|675.01|671.01|676.16|672.16|673.41|669.41|28
1622203890000|2021-05-28 12:11:30|674.98|670.98|675.53|671.53|675.99|671.99|674.93|670.93|16
1622203900000|2021-05-28 12:11:40|676.21|672.21|676.34|672.34|676.64|672.64|676.03|672.03|5
1622203910000|2021-05-28 12:11:50|676.42|672.42|676.12|672.12|676.47|672.47|675.97|671.97|13
1622203920000|2021-05-28 12:12:00|676.23|672.23|676.17|672.17|676.56|672.56|676.17|672.17|13
1622203930000|2021-05-28 12:12:10|676.16|672.16|675.07|671.07|676.16|672.16|675.07|671.07|16
1622203940000|2021-05-28 12:12:20|675.84|671.84|675.33|671.33|675.84|671.84|675.33|671.33|8
1622203950000|2021-05-28 12:12:30|675.25|671.25|677.07|673.07|677.07|673.07|675.25|671.25|27
1622203960000|2021-05-28 12:12:40|676.99|672.99|677.38|673.38|677.67|673.67|676.99|672.99|25
1622203970000|2021-05-28 12:12:50|677.36|673.36|677.37|673.37|677.37|673.37|677.15|673.15|17
1622203980000|2021-05-28 12:13:00|677.51|673.51|677.39|673.39|677.51|673.51|677.38|673.38|14
1622203990000|2021-05-28 12:13:10|677.38|673.38|680.81|676.81|680.81|676.81|677.07|673.07|27
1622204000000|2021-05-28 12:13:20|680.82|676.82|685.41|681.41|685.41|681.41|680.48|676.48|28
1622204010000|2021-05-28 12:13:30|685.47|681.47|683.94|679.94|686.35|682.35|683.77|679.77|29
1622204020000|2021-05-28 12:13:40|683.93|679.93|682.67|678.67|683.93|679.93|682.27|678.27|37
1622204030000|2021-05-28 12:13:50|682.46|678.46|682.71|678.71|682.85|678.85|681.9|677.9|25
1622204040000|2021-05-28 12:14:00|682.86|678.86|681.67|677.67|682.87|678.87|680.82|676.82|31
1622204050000|2021-05-28 12:14:10|681.96|677.96|681.63|677.63|682.21|678.21|681.29|677.29|26
1622204060000|2021-05-28 12:14:20|681.77|677.77|683.67|679.67|683.9|679.9|681.77|677.77|22
1622204070000|2021-05-28 12:14:30|683.77|679.77|685.43|681.43|685.45|681.45|683.35|679.35|23
1622204080000|2021-05-28 12:14:40|685.35|681.35|685.83|681.83|685.84|681.84|684.98|680.98|22
1622204090000|2021-05-28 12:14:50|685.82|681.82|687.54|683.54|687.98|683.98|685.78|681.78|30
1622204100000|2021-05-28 12:15:00|687.52|683.52|687.08|683.08|687.88|683.88|686.11|682.11|36
1622204110000|2021-05-28 12:15:10|687.07|683.07|685.11|681.11|687.86|683.86|685.11|681.11|35
1622204120000|2021-05-28 12:15:20|685.07|681.07|683.92|679.92|685.2|681.2|683.58|679.58|25
1622204130000|2021-05-28 12:15:30|683.75|679.75|683.94|679.94|684.22|680.22|683.65|679.65|26
1622204140000|2021-05-28 12:15:40|683.71|679.71|683.42|679.42|684.28|680.28|683.4|679.4|26
1622204150000|2021-05-28 12:15:50|683.38|679.38|683.23|679.23|683.44|679.44|682.84|678.84|24
1622204160000|2021-05-28 12:16:00|683.12|679.12|683.13|679.13|683.56|679.56|683.01|679.01|17
1622204170000|2021-05-28 12:16:10|683.18|679.18|685.26|681.26|685.26|681.26|683.18|679.18|29
1622204180000|2021-05-28 12:16:20|685.9|681.9|685.75|681.75|686.74|682.74|685.08|681.08|23
1622204190000|2021-05-28 12:16:30|686.12|682.12|685.34|681.34|686.12|682.12|685.29|681.29|19
1622204200000|2021-05-28 12:16:40|685.27|681.27|684.7|680.7|685.27|681.27|684.25|680.25|29
1622204210000|2021-05-28 12:16:50|684.57|680.57|683.94|679.94|684.57|680.57|683.7|679.7|13
1622204220000|2021-05-28 12:17:00|683.82|679.82|683.75|679.75|684.22|680.22|683.75|679.75|22
1622204230000|2021-05-28 12:17:10|683.52|679.52|682.19|678.19|683.57|679.57|682.03|678.03|25
1622204240000|2021-05-28 12:17:20|682.18|678.18|683.19|679.19|683.28|679.28|682.18|678.18|20
1622204250000|2021-05-28 12:17:30|683.23|679.23|683.42|679.42|683.52|679.52|683.17|679.17|27
1622204260000|2021-05-28 12:17:40|683.43|679.43|682.49|678.49|683.52|679.52|681.97|677.97|34
1622204270000|2021-05-28 12:17:50|682.48|678.48|682.37|678.37|682.62|678.62|682.35|678.35|23
1622204280000|2021-05-28 12:18:00|682.2|678.2|682.63|678.63|683.35|679.35|682.2|678.2|31
1622204290000|2021-05-28 12:18:10|682.54|678.54|681.61|677.61|682.54|678.54|681.61|677.61|24
1622204300000|2021-05-28 12:18:20|681.53|677.53|681.6|677.6|682|678|681.47|677.47|16
1622204310000|2021-05-28 12:18:30|681.57|677.57|680.69|676.69|681.57|677.57|680.69|676.69|16
1622204320000|2021-05-28 12:18:40|680.51|676.51|681.32|677.32|681.32|677.32|680.51|676.51|15
1622204330000|2021-05-28 12:18:50|680.15|676.15|679.78|675.78|681.6|677.6|679.74|675.74|30
1622204340000|2021-05-28 12:19:00|679.79|675.79|679.82|675.82|680.88|676.88|679.78|675.78|25
1622204350000|2021-05-28 12:19:10|679.83|675.83|680.07|676.07|680.18|676.18|679.26|675.26|23
1622204360000|2021-05-28 12:19:20|680.03|676.03|679.55|675.55|680.25|676.25|679.46|675.46|28
1622204370000|2021-05-28 12:19:30|679.54|675.54|679.49|675.49|680.01|676.01|679.45|675.45|21
1622204380000|2021-05-28 12:19:40|679.52|675.52|679.55|675.55|679.87|675.87|679.5|675.5|22
1622204390000|2021-05-28 12:19:50|679.56|675.56|679.54|675.54|679.92|675.92|679.27|675.27|27
1622204400000|2021-05-28 12:20:00|679.56|675.56|679.64|675.64|679.64|675.64|679.11|675.11|25
1622204410000|2021-05-28 12:20:10|679.6|675.6|679.49|675.49|679.67|675.67|679.34|675.34|17
1622204420000|2021-05-28 12:20:20|679.52|675.52|681.92|677.92|681.92|677.92|679.48|675.48|25
1622204430000|2021-05-28 12:20:30|681.74|677.74|680.89|676.89|681.75|677.75|680.89|676.89|7
1622204440000|2021-05-28 12:20:40|680.84|676.84|681.17|677.17|681.65|677.65|680.77|676.77|28
1622204450000|2021-05-28 12:20:50|681.15|677.15|680.99|676.99|681.29|677.29|680.95|676.95|19
1622204460000|2021-05-28 12:21:00|680.98|676.98|681.19|677.19|681.36|677.36|680.8|676.8|30
1622204470000|2021-05-28 12:21:10|681.09|677.09|681.23|677.23|681.24|677.24|681.02|677.02|24
1622204480000|2021-05-28 12:21:20|681.22|677.22|680.96|676.96|681.38|677.38|680.6|676.6|30
1622204490000|2021-05-28 12:21:30|681.02|677.02|681.06|677.06|681.11|677.11|680.8|676.8|21
1622204500000|2021-05-28 12:21:40|681.08|677.08|681.21|677.21|681.21|677.21|680.69|676.69|30
1622204510000|2021-05-28 12:21:50|681.23|677.23|681.31|677.31|681.31|677.31|680.72|676.72|29
1622204520000|2021-05-28 12:22:00|681.47|677.47|681.6|677.6|681.61|677.61|681.24|677.24|23
1622204530000|2021-05-28 12:22:10|681.65|677.65|684.75|680.75|684.75|680.75|681.65|677.65|19
1622204540000|2021-05-28 12:22:20|684.69|680.69|683.59|679.59|684.82|680.82|683.59|679.59|7
1622204550000|2021-05-28 12:22:30|684.02|680.02|683.36|679.36|684.02|680.02|683.36|679.36|8
1622204560000|2021-05-28 12:22:40|683.3|679.3|683.45|679.45|683.47|679.47|682.68|678.68|27
1622204570000|2021-05-28 12:22:50|683.47|679.47|683.37|679.37|683.77|679.77|683.32|679.32|25
1622204580000|2021-05-28 12:23:00|683.3|679.3|682.55|678.55|683.31|679.31|682.54|678.54|18
1622204590000|2021-05-28 12:23:10|682.51|678.51|683.43|679.43|683.43|679.43|682.28|678.28|28
1622204600000|2021-05-28 12:23:20|683.45|679.45|683.21|679.21|683.79|679.79|683.17|679.17|20
1622204610000|2021-05-28 12:23:30|683.18|679.18|684.17|680.17|684.17|680.17|683.18|679.18|13
1622204620000|2021-05-28 12:23:40|684.18|680.18|684|680|684.41|680.41|683.76|679.76|18
1622204630000|2021-05-28 12:23:50|684.11|680.11|683.09|679.09|685.13|681.13|683.09|679.09|13
1622204640000|2021-05-28 12:24:00|683.74|679.74|683.87|679.87|683.87|679.87|683.72|679.72|8
1622204650000|2021-05-28 12:24:10|684.18|680.18|684.35|680.35|684.67|680.67|684.18|680.18|10
1622204660000|2021-05-28 12:24:20|684.33|680.33|685.29|681.29|685.29|681.29|684.33|680.33|11
1622204670000|2021-05-28 12:24:30|685.37|681.37|685.28|681.28|685.86|681.86|684.98|680.98|10
1622204680000|2021-05-28 12:24:40|685.5|681.5|685.88|681.88|686.21|682.21|685.28|681.28|13
1622204690000|2021-05-28 12:24:50|685.28|681.28|685.28|681.28|685.28|681.28|685.28|681.28|1
1622204700000|2021-05-28 12:25:00|686.5|682.5|685.28|681.28|686.51|682.51|685.28|681.28|3
1622204710000|2021-05-28 12:25:10|690.27|686.27|690.27|686.27|690.27|686.27|690.27|686.27|1
1622204730000|2021-05-28 12:25:30|690.08|686.08|689.97|685.97|690.19|686.19|689.67|685.67|14
1622204740000|2021-05-28 12:25:40|690.14|686.14|690.44|686.44|690.69|686.69|690.14|686.14|20
1622204750000|2021-05-28 12:25:50|690.36|686.36|690.57|686.57|690.57|686.57|690.19|686.19|20
1622204760000|2021-05-28 12:26:00|690.93|686.93|690.49|686.49|691.23|687.23|690.39|686.39|22
1622204770000|2021-05-28 12:26:10|690.45|686.45|689.88|685.88|690.52|686.52|689.58|685.58|15
1622204780000|2021-05-28 12:26:20|689.85|685.85|689.56|685.56|689.91|685.91|689.56|685.56|28
1622204790000|2021-05-28 12:26:30|689.69|685.69|688.81|684.81|689.69|685.69|688.59|684.59|28
1622204800000|2021-05-28 12:26:40|688.84|684.84|689.5|685.5|689.53|685.53|688.71|684.71|29
1622204810000|2021-05-28 12:26:50|689.4|685.4|688.91|684.91|689.4|685.4|688.66|684.66|18
1622204820000|2021-05-28 12:27:00|688.96|684.96|688.65|684.65|689.34|685.34|688.65|684.65|27
1622204830000|2021-05-28 12:27:10|688.6|684.6|688.2|684.2|688.6|684.6|688.14|684.14|19
1622204840000|2021-05-28 12:27:20|688.23|684.23|688.95|684.95|689.02|685.02|688.23|684.23|15
1622204850000|2021-05-28 12:27:30|688.84|684.84|688.98|684.98|689.33|685.33|688.77|684.77|23
1622204860000|2021-05-28 12:27:40|689.11|685.11|689.04|685.04|689.3|685.3|688.98|684.98|19
1622204870000|2021-05-28 12:27:50|689.17|685.17|689.3|685.3|689.31|685.31|689.01|685.01|22
1622204880000|2021-05-28 12:28:00|689.28|685.28|688.4|684.4|689.28|685.28|688.4|684.4|16
1622204890000|2021-05-28 12:28:10|688.43|684.43|688.63|684.63|688.64|684.64|688.15|684.15|15
1622204900000|2021-05-28 12:28:20|688.69|684.69|688.47|684.47|688.69|684.69|688.22|684.22|29
1622204910000|2021-05-28 12:28:30|688.45|684.45|688.7|684.7|688.7|684.7|688.38|684.38|14
1622204920000|2021-05-28 12:28:40|688.42|684.42|689.73|685.73|689.86|685.86|688.42|684.42|13
1622204930000|2021-05-28 12:28:50|689.74|685.74|691.29|687.29|691.41|687.41|689.74|685.74|12
1622204940000|2021-05-28 12:29:00|691.28|687.28|690.92|686.92|691.31|687.31|690.84|686.84|9
1622204950000|2021-05-28 12:29:10|690.98|686.98|689.87|685.87|691.01|687.01|689.87|685.87|25
1622204960000|2021-05-28 12:29:20|689.82|685.82|689.93|685.93|690.11|686.11|689.63|685.63|16
1622204970000|2021-05-28 12:29:30|690.02|686.02|690.44|686.44|690.86|686.86|690.02|686.02|25
1622204980000|2021-05-28 12:29:40|690.43|686.43|690.41|686.41|690.43|686.43|689.69|685.69|25
1622204990000|2021-05-28 12:29:50|690.42|686.42|691.53|687.53|691.56|687.56|690.26|686.26|22
1622205000000|2021-05-28 12:30:00|691.56|687.56|691.16|687.16|692.14|688.14|691.16|687.16|17
1622205010000|2021-05-28 12:30:10|691.11|687.11|689.95|685.95|691.11|687.11|689.93|685.93|26
1622205020000|2021-05-28 12:30:20|689.9|685.9|690.52|686.52|690.52|686.52|689.88|685.88|15
1622205030000|2021-05-28 12:30:30|690.34|686.34|689.84|685.84|690.4|686.4|689.84|685.84|12
1622205040000|2021-05-28 12:30:40|689.83|685.83|689.58|685.58|690.06|686.06|689.44|685.44|21
1622205050000|2021-05-28 12:30:50|689.59|685.59|690.71|686.71|690.86|686.86|689.59|685.59|28
1622205060000|2021-05-28 12:31:00|690.33|686.33|689.66|685.66|690.64|686.64|689.45|685.45|30
1622205070000|2021-05-28 12:31:10|689.6|685.6|689.5|685.5|689.74|685.74|689.08|685.08|32
1622205080000|2021-05-28 12:31:20|690.02|686.02|691.11|687.11|691.11|687.11|689.77|685.77|14
1622205090000|2021-05-28 12:31:30|691.12|687.12|689.45|685.45|691.12|687.12|689.45|685.45|7
1622205100000|2021-05-28 12:31:40|689.69|685.69|689.59|685.59|689.76|685.76|689.43|685.43|9
1622205110000|2021-05-28 12:31:50|689.6|685.6|689.02|685.02|689.66|685.66|688.92|684.92|11
1622205120000|2021-05-28 12:32:00|688.76|684.76|688.29|684.29|688.95|684.95|688.29|684.29|14
1622205130000|2021-05-28 12:32:10|688.28|684.28|688.09|684.09|688.57|684.57|687.97|683.97|25
1622205140000|2021-05-28 12:32:20|688.38|684.38|687.28|683.28|688.58|684.58|686.87|682.87|21
1622205150000|2021-05-28 12:32:30|687.25|683.25|687.12|683.12|687.26|683.26|686.72|682.72|21
1622205160000|2021-05-28 12:32:40|687.05|683.05|687.41|683.41|687.51|683.51|686.61|682.61|25
1622205170000|2021-05-28 12:32:50|687.18|683.18|686.84|682.84|687.95|683.95|686.84|682.84|23
1622205180000|2021-05-28 12:33:00|686.79|682.79|686.73|682.73|686.79|682.79|686.62|682.62|11
1622205190000|2021-05-28 12:33:10|686.51|682.51|687.48|683.48|687.51|683.51|686.39|682.39|26
1622205200000|2021-05-28 12:33:20|687.49|683.49|688.46|684.46|689.34|685.34|687.37|683.37|23
1622205210000|2021-05-28 12:33:30|688.47|684.47|687.94|683.94|688.61|684.61|687.84|683.84|24
1622205220000|2021-05-28 12:33:40|688.06|684.06|688.03|684.03|688.23|684.23|687.94|683.94|17
1622205230000|2021-05-28 12:33:50|687.58|683.58|687.74|683.74|687.82|683.82|687.58|683.58|13
1622205240000|2021-05-28 12:34:00|687.62|683.62|687.31|683.31|687.63|683.63|687.19|683.19|22
1622205250000|2021-05-28 12:34:10|687.26|683.26|687.02|683.02|687.3|683.3|686.96|682.96|26
1622205260000|2021-05-28 12:34:20|686.88|682.88|688.29|684.29|688.29|684.29|686.88|682.88|26
1622205270000|2021-05-28 12:34:30|688.25|684.25|687.36|683.36|688.29|684.29|687.36|683.36|22
1622205280000|2021-05-28 12:34:40|687.37|683.37|686.67|682.67|687.37|683.37|686.29|682.29|27
1622205290000|2021-05-28 12:34:50|686.66|682.66|686.15|682.15|686.66|682.66|686.13|682.13|13
1622205300000|2021-05-28 12:35:00|686.16|682.16|685.88|681.88|686.16|682.16|685.88|681.88|8
1622205310000|2021-05-28 12:35:10|685.83|681.83|687.12|683.12|687.12|683.12|685.8|681.8|24
1622205320000|2021-05-28 12:35:20|686.9|682.9|686.91|682.91|687.41|683.41|686.9|682.9|28
1622205330000|2021-05-28 12:35:30|686.79|682.79|686.36|682.36|686.81|682.81|686.34|682.34|24
1622205340000|2021-05-28 12:35:40|686.35|682.35|686.62|682.62|686.66|682.66|686.34|682.34|14
1622205350000|2021-05-28 12:35:50|686.33|682.33|687.63|683.63|687.63|683.63|686.33|682.33|26
1622205360000|2021-05-28 12:36:00|687.92|683.92|686.49|682.49|687.92|683.92|686.34|682.34|17
1622205370000|2021-05-28 12:36:10|686.5|682.5|686.26|682.26|686.5|682.5|686.08|682.08|16
1622205380000|2021-05-28 12:36:20|686.25|682.25|686.21|682.21|686.38|682.38|686.21|682.21|20
1622205390000|2021-05-28 12:36:30|686.22|682.22|686.72|682.72|687.02|683.02|686.21|682.21|21
1622205400000|2021-05-28 12:36:40|686.9|682.9|687.15|683.15|687.24|683.24|686.66|682.66|16
1622205410000|2021-05-28 12:36:50|687.16|683.16|688.4|684.4|688.4|684.4|687.16|683.16|18
1622205420000|2021-05-28 12:37:00|688.43|684.43|687.7|683.7|688.89|684.89|687.61|683.61|15
1622205430000|2021-05-28 12:37:10|687.71|683.71|687.07|683.07|687.71|683.71|687.07|683.07|15
1622205440000|2021-05-28 12:37:20|687.14|683.14|686.97|682.97|687.33|683.33|686.97|682.97|25
1622205450000|2021-05-28 12:37:30|687|683|686.23|682.23|687.13|683.13|686.14|682.14|24
1622205460000|2021-05-28 12:37:40|686.28|682.28|686.49|682.49|686.49|682.49|686.28|682.28|14
1622205470000|2021-05-28 12:37:50|686.5|682.5|686.83|682.83|687.48|683.48|686.5|682.5|27
1622205480000|2021-05-28 12:38:00|686.84|682.84|688.8|684.8|689.11|685.11|686.63|682.63|31
1622205490000|2021-05-28 12:38:10|689.02|685.02|686.82|682.82|689.02|685.02|686.75|682.75|34
1622205500000|2021-05-28 12:38:20|686.83|682.83|687.96|683.96|688.08|684.08|686.8|682.8|25
1622205510000|2021-05-28 12:38:30|687.92|683.92|687.34|683.34|687.92|683.92|687.31|683.31|20
1622205520000|2021-05-28 12:38:40|687.36|683.36|687.52|683.52|687.58|683.58|687.28|683.28|23
1622205530000|2021-05-28 12:38:50|687.51|683.51|687.46|683.46|687.65|683.65|687.38|683.38|25
1622205540000|2021-05-28 12:39:00|687.44|683.44|687.54|683.54|687.54|683.54|687.33|683.33|13
1622205550000|2021-05-28 12:39:10|687.53|683.53|687.42|683.42|687.73|683.73|687.33|683.33|22
1622205560000|2021-05-28 12:39:20|687.29|683.29|686.77|682.77|687.29|683.29|686.69|682.69|22
1622205570000|2021-05-28 12:39:30|686.76|682.76|687.46|683.46|687.53|683.53|686.76|682.76|31
1622205580000|2021-05-28 12:39:40|687.53|683.53|688.17|684.17|688.17|684.17|687.5|683.5|13
1622205590000|2021-05-28 12:39:50|687.51|683.51|689.13|685.13|689.13|685.13|687.51|683.51|10
1622205600000|2021-05-28 12:40:00|689.11|685.11|689.33|685.33|690.13|686.13|688.75|684.75|9
1622205610000|2021-05-28 12:40:10|689.69|685.69|689.94|685.94|690.08|686.08|689.69|685.69|11
1622205620000|2021-05-28 12:40:20|690.46|686.46|689.61|685.61|690.47|686.47|689.25|685.25|26
1622205630000|2021-05-28 12:40:30|689.62|685.62|689.62|685.62|689.83|685.83|689.27|685.27|24
1622205640000|2021-05-28 12:40:40|689.64|685.64|689.57|685.57|689.8|685.8|689.1|685.1|18
1622205650000|2021-05-28 12:40:50|689.5|685.5|688.85|684.85|689.5|685.5|688.78|684.78|17
1622205660000|2021-05-28 12:41:00|688.84|684.84|689.03|685.03|689.23|685.23|688.83|684.83|21
1622205670000|2021-05-28 12:41:10|688.94|684.94|688.66|684.66|689.04|685.04|688.49|684.49|18
1622205680000|2021-05-28 12:41:20|688.76|684.76|688.74|684.74|689.06|685.06|688.58|684.58|24
1622205690000|2021-05-28 12:41:30|688.76|684.76|688.36|684.36|688.78|684.78|688.36|684.36|17
1622205700000|2021-05-28 12:41:40|688.4|684.4|688.97|684.97|689.31|685.31|688.4|684.4|13
1622205710000|2021-05-28 12:41:50|688.96|684.96|688.8|684.8|688.96|684.96|688.64|684.64|22
1622205720000|2021-05-28 12:42:00|688.81|684.81|688.87|684.87|688.99|684.99|688.81|684.81|19
1622205730000|2021-05-28 12:42:10|688.88|684.88|688.85|684.85|688.91|684.91|688.68|684.68|20
1622205740000|2021-05-28 12:42:20|688.87|684.87|688.7|684.7|688.87|684.87|688.7|684.7|20
1622205750000|2021-05-28 12:42:30|688.71|684.71|688.15|684.15|688.71|684.71|688.15|684.15|20
1622205760000|2021-05-28 12:42:40|688.18|684.18|688.56|684.56|688.71|684.71|688.07|684.07|28
1622205770000|2021-05-28 12:42:50|688.57|684.57|688.26|684.26|688.57|684.57|688.13|684.13|15
1622205780000|2021-05-28 12:43:00|688.25|684.25|688.05|684.05|688.25|684.25|687.62|683.62|19
1622205790000|2021-05-28 12:43:10|688.1|684.1|687.72|683.72|688.1|684.1|687.67|683.67|24
1622205800000|2021-05-28 12:43:20|687.73|683.73|687.63|683.63|687.74|683.74|687.48|683.48|16
1622205810000|2021-05-28 12:43:30|687.93|683.93|687.43|683.43|687.94|683.94|687.43|683.43|25
1622205820000|2021-05-28 12:43:40|687.44|683.44|687.69|683.69|687.69|683.69|687.44|683.44|20
1622205830000|2021-05-28 12:43:50|687.75|683.75|687.66|683.66|687.88|683.88|687.57|683.57|24
1622205840000|2021-05-28 12:44:00|687.69|683.69|687.43|683.43|687.72|683.72|687.43|683.43|15
1622205850000|2021-05-28 12:44:10|687.41|683.41|687.31|683.31|687.41|683.41|686.99|682.99|18
1622205860000|2021-05-28 12:44:20|687.3|683.3|688.04|684.04|688.04|684.04|687.19|683.19|18
1622205870000|2021-05-28 12:44:30|688.11|684.11|688.23|684.23|689.35|685.35|688.1|684.1|27
1622205880000|2021-05-28 12:44:40|688.06|684.06|689.65|685.65|689.65|685.65|688.06|684.06|23
1622205890000|2021-05-28 12:44:50|689.94|685.94|690.74|686.74|691.23|687.23|689.65|685.65|22
1622205900000|2021-05-28 12:45:00|690.81|686.81|690.97|686.97|691.25|687.25|690.76|686.76|22
1622205910000|2021-05-28 12:45:10|690.95|686.95|689.49|685.49|690.96|686.96|689.49|685.49|26
1622205920000|2021-05-28 12:45:20|689.38|685.38|688.53|684.53|689.38|685.38|688.51|684.51|26
1622205930000|2021-05-28 12:45:30|688.54|684.54|688.53|684.53|688.99|684.99|688.44|684.44|28
1622205940000|2021-05-28 12:45:40|688.46|684.46|688.11|684.11|688.46|684.46|688.01|684.01|17
1622205950000|2021-05-28 12:45:50|688.1|684.1|688.17|684.17|688.17|684.17|687.93|683.93|20
1622205960000|2021-05-28 12:46:00|688.18|684.18|687.87|683.87|688.18|684.18|687.8|683.8|21
1622205970000|2021-05-28 12:46:10|687.88|683.88|687.34|683.34|687.88|683.88|687.34|683.34|25
1622205980000|2021-05-28 12:46:20|687.22|683.22|687.06|683.06|687.26|683.26|687.06|683.06|23
1622205990000|2021-05-28 12:46:30|687.01|683.01|687.03|683.03|687.16|683.16|686.92|682.92|25
1622206000000|2021-05-28 12:46:40|687.04|683.04|687.18|683.18|687.18|683.18|687.04|683.04|13
1622206010000|2021-05-28 12:46:50|687.19|683.19|687.3|683.3|687.47|683.47|687.15|683.15|25
1622206020000|2021-05-28 12:47:00|687.43|683.43|687.07|683.07|687.43|683.43|686.98|682.98|28
1622206030000|2021-05-28 12:47:10|687.08|683.08|688.22|684.22|688.22|684.22|686.84|682.84|26
1622206040000|2021-05-28 12:47:20|688.24|684.24|687.79|683.79|688.32|684.32|687.76|683.76|11
1622206050000|2021-05-28 12:47:30|687.8|683.8|687.26|683.26|687.8|683.8|687.18|683.18|21
1622206060000|2021-05-28 12:47:40|687.27|683.27|687.33|683.33|687.43|683.43|687.27|683.27|22
1622206070000|2021-05-28 12:47:50|687.29|683.29|687.86|683.86|688|684|687.22|683.22|27
1622206080000|2021-05-28 12:48:00|687.81|683.81|687.84|683.84|687.87|683.87|687.71|683.71|16
1622206090000|2021-05-28 12:48:10|687.85|683.85|687.92|683.92|688.13|684.13|687.85|683.85|19
1622206100000|2021-05-28 12:48:20|687.91|683.91|687.81|683.81|687.91|683.91|687.52|683.52|18
1622206110000|2021-05-28 12:48:30|687.82|683.82|687.7|683.7|687.82|683.82|687.45|683.45|29
1622206120000|2021-05-28 12:48:40|687.82|683.82|687.8|683.8|687.93|683.93|687.68|683.68|29
1622206130000|2021-05-28 12:48:50|687.77|683.77|687.7|683.7|687.8|683.8|687.39|683.39|24
1622206140000|2021-05-28 12:49:00|687.61|683.61|687.64|683.64|687.7|683.7|687.57|683.57|19
1622206150000|2021-05-28 12:49:10|687.67|683.67|687.64|683.64|687.81|683.81|687.64|683.64|14
1622206160000|2021-05-28 12:49:20|687.75|683.75|687.75|683.75|687.78|683.78|687.64|683.64|18
1622206170000|2021-05-28 12:49:30|687.76|683.76|687.71|683.71|688.08|684.08|687.58|683.58|18
1622206180000|2021-05-28 12:49:40|687.72|683.72|687.67|683.67|687.74|683.74|687.54|683.54|21
1622206190000|2021-05-28 12:49:50|687.72|683.72|687.67|683.67|687.72|683.72|687.66|683.66|9
1622206200000|2021-05-28 12:50:00|687.71|683.71|687.74|683.74|687.82|683.82|687.67|683.67|12
1622206210000|2021-05-28 12:50:10|688.01|684.01|688.18|684.18|688.31|684.31|688.01|684.01|13
1622206230000|2021-05-28 12:50:30|688.27|684.27|688.28|684.28|688.28|684.28|688.27|684.27|2
1622206240000|2021-05-28 12:50:40|688.29|684.29|688.34|684.34|688.34|684.34|688.18|684.18|7
1622206250000|2021-05-28 12:50:50|688.27|684.27|688.32|684.32|688.35|684.35|688.18|684.18|6
1622206260000|2021-05-28 12:51:00|688.95|684.95|689.29|685.29|689.29|685.29|688.95|684.95|7
1622206270000|2021-05-28 12:51:10|689.15|685.15|688.75|684.75|689.15|685.15|688.65|684.65|11
1622206280000|2021-05-28 12:51:20|688.72|684.72|688.78|684.78|688.79|684.79|688.67|684.67|21
1622206290000|2021-05-28 12:51:30|688.79|684.79|688.9|684.9|689.27|685.27|688.79|684.79|17
1622206300000|2021-05-28 12:51:40|689.8|685.8|690.25|686.25|690.25|686.25|689.8|685.8|2
1622206310000|2021-05-28 12:51:50|690.7|686.7|690.88|686.88|690.88|686.88|690.46|686.46|12
1622206320000|2021-05-28 12:52:00|690.85|686.85|692.11|688.11|692.11|688.11|690.85|686.85|25
1622206330000|2021-05-28 12:52:10|692.08|688.08|692.09|688.09|692.11|688.11|692.08|688.08|6
1622206340000|2021-05-28 12:52:20|692.08|688.08|691.98|687.98|692.11|688.11|691.98|687.98|7
1622206350000|2021-05-28 12:52:30|691.99|687.99|692.05|688.05|692.13|688.13|691.87|687.87|16
1622206360000|2021-05-28 12:52:40|692.04|688.04|691.55|687.55|692.13|688.13|691.55|687.55|24
1622206370000|2021-05-28 12:52:50|691.54|687.54|691.32|687.32|691.55|687.55|691.21|687.21|15
1622206380000|2021-05-28 12:53:00|691.01|687.01|690.73|686.73|691.05|687.05|690.72|686.72|12
1622206390000|2021-05-28 12:53:10|690.72|686.72|690.44|686.44|690.77|686.77|690.29|686.29|28
1622206400000|2021-05-28 12:53:20|690.49|686.49|689.89|685.89|690.49|686.49|689.87|685.87|32
1622206410000|2021-05-28 12:53:30|689.9|685.9|689.4|685.4|689.94|685.94|689.4|685.4|25
1622206420000|2021-05-28 12:53:40|689.37|685.37|689.4|685.4|689.52|685.52|689.06|685.06|29
1622206430000|2021-05-28 12:53:50|689.39|685.39|689.13|685.13|689.39|685.39|688.74|684.74|27
1622206440000|2021-05-28 12:54:00|689.12|685.12|688.45|684.45|689.12|685.12|688.45|684.45|22
1622206450000|2021-05-28 12:54:10|688.46|684.46|688.61|684.61|688.74|684.74|688.38|684.38|28
1622206460000|2021-05-28 12:54:20|688.62|684.62|688.79|684.79|688.82|684.82|688.32|684.32|32
1622206470000|2021-05-28 12:54:30|688.63|684.63|688.9|684.9|688.9|684.9|688.17|684.17|28
1622206480000|2021-05-28 12:54:40|688.91|684.91|689.17|685.17|689.43|685.43|688.69|684.69|24
1622206490000|2021-05-28 12:54:50|688.69|684.69|689.12|685.12|689.12|685.12|688.69|684.69|22
1622206500000|2021-05-28 12:55:00|689.37|685.37|688.69|684.69|689.72|685.72|688.69|684.69|17
1622206510000|2021-05-28 12:55:10|689.8|685.8|691.45|687.45|691.45|687.45|689.77|685.77|15
1622206520000|2021-05-28 12:55:20|691.74|687.74|691.7|687.7|691.74|687.74|691.61|687.61|22
1622206530000|2021-05-28 12:55:30|691.87|687.87|692.27|688.27|692.28|688.28|691.82|687.82|17
1622206540000|2021-05-28 12:55:40|692.17|688.17|691.57|687.57|692.17|688.17|691.55|687.55|20
1622206550000|2021-05-28 12:55:50|691.59|687.59|691.3|687.3|692.13|688.13|691.18|687.18|22
1622206560000|2021-05-28 12:56:00|691.33|687.33|691.31|687.31|691.49|687.49|691.27|687.27|28
1622206570000|2021-05-28 12:56:10|691.42|687.42|691.59|687.59|691.59|687.59|691.42|687.42|7
1622206580000|2021-05-28 12:56:20|691.77|687.77|692.67|688.67|692.67|688.67|691.77|687.77|25
1622206590000|2021-05-28 12:56:30|692.73|688.73|692.54|688.54|692.89|688.89|692.54|688.54|23
1622206600000|2021-05-28 12:56:40|692.5|688.5|692.77|688.77|692.78|688.78|692.5|688.5|15
1622206610000|2021-05-28 12:56:50|692.76|688.76|692.66|688.66|692.76|688.76|692.42|688.42|27
1622206620000|2021-05-28 12:57:00|692.61|688.61|692.63|688.63|692.77|688.77|692.54|688.54|25
1622206630000|2021-05-28 12:57:10|692.64|688.64|692.72|688.72|692.73|688.73|692.61|688.61|14
1622206640000|2021-05-28 12:57:20|692.73|688.73|692.94|688.94|693.31|689.31|692.7|688.7|15
1622206650000|2021-05-28 12:57:30|693.76|689.76|694.09|690.09|694.09|690.09|693.75|689.75|6
1622206660000|2021-05-28 12:57:40|694.47|690.47|694.89|690.89|694.89|690.89|694.47|690.47|9
1622206670000|2021-05-28 12:57:50|695.11|691.11|695.41|691.41|695.41|691.41|695.11|691.11|5
1622206680000|2021-05-28 12:58:00|695.32|691.32|695.52|691.52|695.83|691.83|695.09|691.09|13
1622206690000|2021-05-28 12:58:10|695.55|691.55|695.58|691.58|695.64|691.64|695.5|691.5|26
1622206700000|2021-05-28 12:58:20|695.6|691.6|695.67|691.67|695.8|691.8|695.6|691.6|20
1622206710000|2021-05-28 12:58:30|695.8|691.8|695.67|691.67|696.2|692.2|695.67|691.67|17
1622206720000|2021-05-28 12:58:40|696.14|692.14|695.67|691.67|696.9|692.9|695.67|691.67|8
1622206730000|2021-05-28 12:58:50|696.87|692.87|695.67|691.67|696.88|692.88|695.67|691.67|6
1622206740000|2021-05-28 12:59:00|696.34|692.34|695.92|691.92|696.35|692.35|695.67|691.67|9
1622206750000|2021-05-28 12:59:10|695.98|691.98|697.26|693.26|697.32|693.32|695.84|691.84|18
1622206760000|2021-05-28 12:59:20|697.16|693.16|696.83|692.83|697.16|693.16|696.41|692.41|27
1622206770000|2021-05-28 12:59:30|696.92|692.92|696.9|692.9|697.06|693.06|696.74|692.74|21
1622206780000|2021-05-28 12:59:40|696.89|692.89|696.41|692.41|696.96|692.96|696.41|692.41|15
1622206790000|2021-05-28 12:59:50|696.44|692.44|696.15|692.15|696.47|692.47|696.13|692.13|24
1622206800000|2021-05-28 13:00:00|696.11|692.11|696.12|692.12|696.14|692.14|695.5|691.5|26
1622206810000|2021-05-28 13:00:10|696.15|692.15|696.06|692.06|696.21|692.21|695.92|691.92|26
1622206820000|2021-05-28 13:00:20|696.07|692.07|696.53|692.53|696.92|692.92|696.07|692.07|27
1622206830000|2021-05-28 13:00:30|696.65|692.65|697.52|693.52|697.56|693.56|696.53|692.53|10
1622206840000|2021-05-28 13:00:40|698.32|694.32|699.63|695.63|699.63|695.63|698.32|694.32|10
1622206850000|2021-05-28 13:00:50|700.11|696.11|700.12|696.12|700.12|696.12|700.11|696.11|2
1622206860000|2021-05-28 13:01:00|700.05|696.05|701.14|697.14|701.14|697.14|700.05|696.05|5
1622206870000|2021-05-28 13:01:10|701.21|697.21|701.24|697.24|701.25|697.25|701.21|697.21|4
1622206880000|2021-05-28 13:01:20|701.28|697.28|701.7|697.7|701.72|697.72|701.15|697.15|13
1622206890000|2021-05-28 13:01:30|701.69|697.69|700.41|696.41|701.69|697.69|700.41|696.41|32
1622206900000|2021-05-28 13:01:40|700.39|696.39|700.63|696.63|700.82|696.82|700.37|696.37|19
1622206910000|2021-05-28 13:01:50|700.53|696.53|700.53|696.53|702.12|698.12|700.53|696.53|17
1622206920000|2021-05-28 13:02:00|700.87|696.87|700.69|696.69|701.09|697.09|700.53|696.53|12
1622206930000|2021-05-28 13:02:10|700.78|696.78|701.01|697.01|701.15|697.15|700.53|696.53|9
1622206940000|2021-05-28 13:02:20|700.88|696.88|700.45|696.45|700.88|696.88|700.2|696.2|12
1622206950000|2021-05-28 13:02:30|700.46|696.46|701.02|697.02|701.07|697.07|700.46|696.46|11
1622206960000|2021-05-28 13:02:40|701.03|697.03|700.51|696.51|701.03|697.03|700.35|696.35|18
1622206970000|2021-05-28 13:02:50|700.49|696.49|700.76|696.76|700.81|696.81|700.49|696.49|26
1622206980000|2021-05-28 13:03:00|700.83|696.83|700.39|696.39|700.99|696.99|700.39|696.39|26
1622206990000|2021-05-28 13:03:10|700.37|696.37|701.86|697.86|701.86|697.86|700.27|696.27|28
1622207000000|2021-05-28 13:03:20|701.47|697.47|701.93|697.93|702.01|698.01|701.47|697.47|11
1622207010000|2021-05-28 13:03:30|701.9|697.9|701.9|697.9|702.78|698.78|701.86|697.86|23
1622207020000|2021-05-28 13:03:40|702.33|698.33|702.42|698.42|702.42|698.42|701.9|697.9|4
1622207030000|2021-05-28 13:03:50|701.9|697.9|701.9|697.9|702.2|698.2|701.9|697.9|3
1622207040000|2021-05-28 13:04:00|702.3|698.3|703.95|699.95|703.95|699.95|701.9|697.9|10
1622207050000|2021-05-28 13:04:10|704.56|700.56|705.7|701.7|705.72|701.72|704.56|700.56|5
1622207060000|2021-05-28 13:04:20|705.72|701.72|705.35|701.35|705.72|701.72|705.03|701.03|22
1622207070000|2021-05-28 13:04:30|705.36|701.36|704.71|700.71|705.36|701.36|704.71|700.71|18
1622207080000|2021-05-28 13:04:40|704.7|700.7|705.55|701.55|705.59|701.59|704.65|700.65|26
1622207090000|2021-05-28 13:04:50|705.49|701.49|705.46|701.46|706.27|702.27|705.46|701.46|29
1622207100000|2021-05-28 13:05:00|705.47|701.47|705.56|701.56|705.59|701.59|705.19|701.19|17
1622207110000|2021-05-28 13:05:10|705.57|701.57|704.53|700.53|705.57|701.57|704.44|700.44|19
1622207120000|2021-05-28 13:05:20|704.52|700.52|703.23|699.23|704.58|700.58|703.21|699.21|21
1622207130000|2021-05-28 13:05:30|703.27|699.27|703.34|699.34|703.63|699.63|703.01|699.01|30
1622207140000|2021-05-28 13:05:40|703.37|699.37|702.95|698.95|703.37|699.37|702.92|698.92|11
1622207150000|2021-05-28 13:05:50|702.96|698.96|701.82|697.82|702.96|698.96|701.74|697.74|18
1622207160000|2021-05-28 13:06:00|701.74|697.74|701.49|697.49|701.74|697.74|701.31|697.31|19
1622207170000|2021-05-28 13:06:10|701.35|697.35|700.75|696.75|701.49|697.49|700.75|696.75|28
1622207180000|2021-05-28 13:06:20|700.63|696.63|700.74|696.74|700.93|696.93|700.13|696.13|24
1622207190000|2021-05-28 13:06:30|700.76|696.76|702.54|698.54|702.54|698.54|700.76|696.76|22
1622207200000|2021-05-28 13:06:40|702.55|698.55|702.15|698.15|702.55|698.55|702.05|698.05|20
1622207210000|2021-05-28 13:06:50|701.82|697.82|701.02|697.02|701.91|697.91|700.95|696.95|18
1622207220000|2021-05-28 13:07:00|701.06|697.06|700.47|696.47|701.07|697.07|700.47|696.47|21
1622207230000|2021-05-28 13:07:10|700.46|696.46|700.86|696.86|701.3|697.3|700.19|696.19|28
1622207240000|2021-05-28 13:07:20|700.87|696.87|700.89|696.89|700.98|696.98|700.62|696.62|19
1622207250000|2021-05-28 13:07:30|700.94|696.94|701.93|697.93|702.11|698.11|700.92|696.92|23
1622207260000|2021-05-28 13:07:40|702.02|698.02|702.39|698.39|702.48|698.48|701.93|697.93|27
1622207270000|2021-05-28 13:07:50|702.41|698.41|701.98|697.98|702.47|698.47|701.9|697.9|20
1622207280000|2021-05-28 13:08:00|702.03|698.03|702.15|698.15|702.36|698.36|702.02|698.02|16
1622207290000|2021-05-28 13:08:10|702.14|698.14|702.25|698.25|702.31|698.31|702.08|698.08|23
1622207300000|2021-05-28 13:08:20|702.3|698.3|703.16|699.16|704.07|700.07|702.3|698.3|20
1622207310000|2021-05-28 13:08:30|703.53|699.53|703.17|699.17|703.59|699.59|702.87|698.87|13
1622207320000|2021-05-28 13:08:40|703.2|699.2|703.05|699.05|703.21|699.21|702.74|698.74|19
1622207330000|2021-05-28 13:08:50|702.88|698.88|703.04|699.04|703.22|699.22|702.83|698.83|30
1622207340000|2021-05-28 13:09:00|702.89|698.89|702.63|698.63|703.05|699.05|702.63|698.63|23
1622207350000|2021-05-28 13:09:10|702.67|698.67|702.57|698.57|702.87|698.87|702.55|698.55|28
1622207360000|2021-05-28 13:09:20|702.56|698.56|702.7|698.7|702.82|698.82|702.56|698.56|18
1622207370000|2021-05-28 13:09:30|702.73|698.73|702.85|698.85|703.11|699.11|702.56|698.56|23
1622207380000|2021-05-28 13:09:40|702.93|698.93|702.35|698.35|702.97|698.97|702.35|698.35|24
1622207390000|2021-05-28 13:09:50|702.34|698.34|702.29|698.29|702.69|698.69|702.26|698.26|28
1622207400000|2021-05-28 13:10:00|702.3|698.3|701.05|697.05|702.33|698.33|701.05|697.05|26
1622207410000|2021-05-28 13:10:10|700.99|696.99|700.84|696.84|700.99|696.99|700.68|696.68|18
1622207420000|2021-05-28 13:10:20|700.94|696.94|700.78|696.78|701|697|700.72|696.72|22
1622207430000|2021-05-28 13:10:30|701.15|697.15|700.27|696.27|701.15|697.15|700.27|696.27|22
1622207440000|2021-05-28 13:10:40|700.25|696.25|699.88|695.88|700.25|696.25|699.8|695.8|22
1622207450000|2021-05-28 13:10:50|699.84|695.84|700.08|696.08|700.46|696.46|699.84|695.84|15
1622207460000|2021-05-28 13:11:00|700.22|696.22|699.96|695.96|700.24|696.24|699.88|695.88|16
1622207470000|2021-05-28 13:11:10|699.95|695.95|699.05|695.05|699.95|695.95|699.05|695.05|11
1622207480000|2021-05-28 13:11:20|698.78|694.78|699.04|695.04|699.16|695.16|698.74|694.74|19
1622207490000|2021-05-28 13:11:30|699.05|695.05|698.29|694.29|699.05|695.05|698.17|694.17|19
1622207500000|2021-05-28 13:11:40|698.16|694.16|697.43|693.43|698.16|694.16|697.43|693.43|17
1622207510000|2021-05-28 13:11:50|697.42|693.42|697.2|693.2|697.44|693.44|697.1|693.1|23
1622207520000|2021-05-28 13:12:00|697.21|693.21|698.01|694.01|698.3|694.3|697.21|693.21|32
1622207530000|2021-05-28 13:12:10|698.02|694.02|697.69|693.69|698.08|694.08|697.69|693.69|20
1622207540000|2021-05-28 13:12:20|697.71|693.71|697.98|693.98|698.2|694.2|697.71|693.71|23
1622207550000|2021-05-28 13:12:30|698.02|694.02|699.46|695.46|699.72|695.72|698.02|694.02|25
1622207560000|2021-05-28 13:12:40|699.19|695.19|697.05|693.05|699.23|695.23|697.05|693.05|21
1622207570000|2021-05-28 13:12:50|697.08|693.08|697.01|693.01|697.08|693.08|696.78|692.78|18
1622207580000|2021-05-28 13:13:00|697.02|693.02|696.8|692.8|697.02|693.02|696.73|692.73|17
1622207590000|2021-05-28 13:13:10|696.74|692.74|695.76|691.76|696.75|692.75|695.76|691.76|22
1622207600000|2021-05-28 13:13:20|695.3|691.3|695.62|691.62|695.79|691.79|695.28|691.28|19
1622207610000|2021-05-28 13:13:30|695.63|691.63|695.75|691.75|695.76|691.76|695.63|691.63|19
1622207620000|2021-05-28 13:13:40|695.77|691.77|695.62|691.62|695.84|691.84|695.31|691.31|32
1622207630000|2021-05-28 13:13:50|695.53|691.53|695.99|691.99|696.08|692.08|695.53|691.53|18
1622207640000|2021-05-28 13:14:00|695.91|691.91|696.04|692.04|696.05|692.05|695.91|691.91|12
1622207650000|2021-05-28 13:14:10|696.48|692.48|697.65|693.65|697.74|693.74|696.48|692.48|17
1622207660000|2021-05-28 13:14:20|698.25|694.25|698.94|694.94|700.22|696.22|697.65|693.65|10
1622207680000|2021-05-28 13:14:40|700.74|696.74|698.57|694.57|700.74|696.74|698.57|694.57|8
1622207690000|2021-05-28 13:14:50|698.65|694.65|698.64|694.64|698.65|694.65|698.64|694.64|2
1622207700000|2021-05-28 13:15:00|698.53|694.53|696.86|692.86|698.53|694.53|696.61|692.61|13
1622207710000|2021-05-28 13:15:10|696.87|692.87|696.11|692.11|696.87|692.87|695.93|691.93|22
1622207720000|2021-05-28 13:15:20|696.09|692.09|696.05|692.05|696.11|692.11|696.05|692.05|6
1622207730000|2021-05-28 13:15:30|696.07|692.07|696.18|692.18|696.21|692.21|696.05|692.05|16
1622207740000|2021-05-28 13:15:40|696.19|692.19|696.3|692.3|696.36|692.36|696.05|692.05|17
1622207750000|2021-05-28 13:15:50|696.05|692.05|697.1|693.1|697.41|693.41|696.05|692.05|15
1622207760000|2021-05-28 13:16:00|696.96|692.96|696.77|692.77|697.06|693.06|696.52|692.52|17
1622207770000|2021-05-28 13:16:10|696.76|692.76|696.54|692.54|696.76|692.76|696.33|692.33|15
1622207780000|2021-05-28 13:16:20|696.53|692.53|695.92|691.92|696.53|692.53|695.92|691.92|12
1622207790000|2021-05-28 13:16:30|695.9|691.9|695.54|691.54|695.99|691.99|695.54|691.54|17
1622207800000|2021-05-28 13:16:40|695.55|691.55|695.45|691.45|695.58|691.58|695.34|691.34|19
1622207810000|2021-05-28 13:16:50|695.33|691.33|695.83|691.83|695.84|691.84|695.32|691.32|23
1622207820000|2021-05-28 13:17:00|695.85|691.85|695.39|691.39|696.06|692.06|695.31|691.31|22
1622207830000|2021-05-28 13:17:10|695.5|691.5|695.33|691.33|695.5|691.5|695.11|691.11|18
1622207840000|2021-05-28 13:17:20|695.34|691.34|695.28|691.28|695.38|691.38|695.28|691.28|11
1622207850000|2021-05-28 13:17:30|695.35|691.35|695.69|691.69|695.74|691.74|695.35|691.35|13
1622207860000|2021-05-28 13:17:40|695.68|691.68|695.73|691.73|695.78|691.78|695.62|691.62|17
1622207870000|2021-05-28 13:17:50|696.11|692.11|696.85|692.85|697.17|693.17|696.11|692.11|10
1622207890000|2021-05-28 13:18:10|697.68|693.68|697.82|693.82|697.82|693.82|697.68|693.68|5
1622207900000|2021-05-28 13:18:20|697.78|693.78|696.5|692.5|697.82|693.82|696.5|692.5|30
1622207910000|2021-05-28 13:18:30|696.49|692.49|696.86|692.86|696.97|692.97|696.49|692.49|24
1622207920000|2021-05-28 13:18:40|696.85|692.85|696.41|692.41|696.85|692.85|696.39|692.39|20
1622207930000|2021-05-28 13:18:50|696.46|692.46|696.21|692.21|697.1|693.1|696.19|692.19|19
1622207940000|2021-05-28 13:19:00|696.19|692.19|695.62|691.62|696.27|692.27|695.62|691.62|23
1622207950000|2021-05-28 13:19:10|695.61|691.61|697.29|693.29|697.4|693.4|695.61|691.61|32
1622207960000|2021-05-28 13:19:20|697.27|693.27|696.93|692.93|697.27|693.27|696.92|692.92|19
1622207970000|2021-05-28 13:19:30|696.94|692.94|696.7|692.7|697.09|693.09|696.63|692.63|24
1622207980000|2021-05-28 13:19:40|696.74|692.74|696.68|692.68|696.99|692.99|696.68|692.68|23
1622207990000|2021-05-28 13:19:50|696.74|692.74|696.75|692.75|697.03|693.03|696.69|692.69|25
1622208000000|2021-05-28 13:20:00|696.92|692.92|697.17|693.17|698.01|694.01|696.9|692.9|30
1622208010000|2021-05-28 13:20:10|697.18|693.18|697.22|693.22|697.25|693.25|696.77|692.77|28
1622208020000|2021-05-28 13:20:20|697.14|693.14|696.7|692.7|697.16|693.16|696.67|692.67|16
1622208030000|2021-05-28 13:20:30|696.69|692.69|696.47|692.47|696.69|692.69|696.1|692.1|26
1622208040000|2021-05-28 13:20:40|696.51|692.51|696.63|692.63|696.72|692.72|696.2|692.2|27
1622208050000|2021-05-28 13:20:50|696.62|692.62|696.28|692.28|696.62|692.62|696.01|692.01|19
1622208060000|2021-05-28 13:21:00|696.27|692.27|696.68|692.68|697.08|693.08|696.27|692.27|28
1622208070000|2021-05-28 13:21:10|696.57|692.57|696.46|692.46|696.58|692.58|696.46|692.46|7
1622208080000|2021-05-28 13:21:20|696.45|692.45|696.41|692.41|696.45|692.45|696.41|692.41|9
1622208090000|2021-05-28 13:21:30|696.45|692.45|696.44|692.44|696.64|692.64|696.44|692.44|10
1622208100000|2021-05-28 13:21:40|696.53|692.53|696.51|692.51|696.7|692.7|696.39|692.39|23
1622208110000|2021-05-28 13:21:50|696.52|692.52|696.23|692.23|696.52|692.52|696.11|692.11|25
1622208120000|2021-05-28 13:22:00|696.24|692.24|696.44|692.44|696.79|692.79|696.24|692.24|28
1622208130000|2021-05-28 13:22:10|696.43|692.43|696.45|692.45|696.6|692.6|696.36|692.36|23
1622208140000|2021-05-28 13:22:20|696.5|692.5|696.25|692.25|696.5|692.5|696.25|692.25|19
1622208150000|2021-05-28 13:22:30|696.17|692.17|695.64|691.64|696.17|692.17|695.58|691.58|30
1622208160000|2021-05-28 13:22:40|695.73|691.73|695.5|691.5|695.93|691.93|695.5|691.5|24
1622208170000|2021-05-28 13:22:50|695.37|691.37|694.77|690.77|695.38|691.38|694.77|690.77|24
1622208180000|2021-05-28 13:23:00|694.84|690.84|695.93|691.93|695.93|691.93|694.84|690.84|22
1622208190000|2021-05-28 13:23:10|695.94|691.94|696.07|692.07|696.12|692.12|695.68|691.68|30
1622208200000|2021-05-28 13:23:20|695.92|691.92|695.68|691.68|696.44|692.44|695.68|691.68|13
1622208210000|2021-05-28 13:23:30|695.91|691.91|696.12|692.12|696.12|692.12|695.68|691.68|24
1622208220000|2021-05-28 13:23:40|696.13|692.13|697.07|693.07|697.14|693.14|696.12|692.12|28
1622208230000|2021-05-28 13:23:50|697.06|693.06|696.78|692.78|697.06|693.06|696.66|692.66|27
1622208240000|2021-05-28 13:24:00|696.75|692.75|697.11|693.11|697.11|693.11|696.67|692.67|26
1622208250000|2021-05-28 13:24:10|697.13|693.13|697.62|693.62|698.93|694.93|697.06|693.06|18
1622208260000|2021-05-28 13:24:20|699.51|695.51|698.8|694.8|699.51|695.51|698.73|694.73|18
1622208270000|2021-05-28 13:24:30|698.81|694.81|698.51|694.51|698.82|694.82|698.09|694.09|21
1622208280000|2021-05-28 13:24:40|698.54|694.54|698.89|694.89|698.93|694.93|698.5|694.5|10
1622208290000|2021-05-28 13:24:50|698.68|694.68|699.06|695.06|699.18|695.18|698.68|694.68|12
1622208300000|2021-05-28 13:25:00|699.15|695.15|698.9|694.9|699.92|695.92|698.9|694.9|17
1622208310000|2021-05-28 13:25:10|698.89|694.89|697.86|693.86|698.89|694.89|697.82|693.82|16
1622208320000|2021-05-28 13:25:20|697.76|693.76|698.14|694.14|698.21|694.21|697.76|693.76|17
1622208330000|2021-05-28 13:25:30|698.15|694.15|697.98|693.98|698.48|694.48|697.98|693.98|21
1622208340000|2021-05-28 13:25:40|697.95|693.95|698.01|694.01|698.01|694.01|697.63|693.63|19
1622208350000|2021-05-28 13:25:50|698.02|694.02|697.69|693.69|698.02|694.02|697.58|693.58|17
1622208360000|2021-05-28 13:26:00|697.54|693.54|697.65|693.65|697.99|693.99|697.54|693.54|21
1622208370000|2021-05-28 13:26:10|697.7|693.7|697.35|693.35|697.7|693.7|697.35|693.35|9
1622208380000|2021-05-28 13:26:20|697.5|693.5|696.97|692.97|697.78|693.78|696.97|692.97|24
1622208390000|2021-05-28 13:26:30|696.96|692.96|697.02|693.02|697.04|693.04|696.79|692.79|10
1622208400000|2021-05-28 13:26:40|697.06|693.06|697.49|693.49|697.49|693.49|696.92|692.92|24
1622208410000|2021-05-28 13:26:50|697.5|693.5|697.67|693.67|697.81|693.81|697.43|693.43|15
1622208420000|2021-05-28 13:27:00|697.68|693.68|697.57|693.57|697.72|693.72|697.32|693.32|22
1622208430000|2021-05-28 13:27:10|697.55|693.55|696.89|692.89|697.55|693.55|696.89|692.89|22
1622208440000|2021-05-28 13:27:20|696.88|692.88|696.81|692.81|696.91|692.91|696.47|692.47|22
1622208450000|2021-05-28 13:27:30|696.67|692.67|696.44|692.44|696.73|692.73|696.42|692.42|20
1622208460000|2021-05-28 13:27:40|696.45|692.45|696.38|692.38|696.48|692.48|696.13|692.13|20
1622208470000|2021-05-28 13:27:50|696.37|692.37|695.82|691.82|696.39|692.39|695.82|691.82|14
1622208480000|2021-05-28 13:28:00|696.03|692.03|696.02|692.02|696.07|692.07|695.81|691.81|20
1622208490000|2021-05-28 13:28:10|695.98|691.98|696.74|692.74|696.76|692.76|695.98|691.98|19
1622208500000|2021-05-28 13:28:20|696.89|692.89|695.86|691.86|696.89|692.89|695.8|691.8|20
1622208510000|2021-05-28 13:28:30|695.91|691.91|695.23|691.23|695.91|691.91|695.18|691.18|18
1622208520000|2021-05-28 13:28:40|695.22|691.22|695.22|691.22|695.25|691.25|695.21|691.21|12
1622208530000|2021-05-28 13:28:50|695.25|691.25|695.3|691.3|695.39|691.39|695.22|691.22|9
1622208540000|2021-05-28 13:29:00|695.27|691.27|695.29|691.29|695.29|691.29|695|691|12
1622208550000|2021-05-28 13:29:10|695.4|691.4|695.25|691.25|695.93|691.93|695.25|691.25|7
1622208560000|2021-05-28 13:29:20|695.76|691.76|695.9|691.9|696.19|692.19|695.76|691.76|6
1622208570000|2021-05-28 13:29:30|695.34|691.34|695.34|691.34|697.63|693.63|695.34|691.34|10
1622208580000|2021-05-28 13:29:40|695.84|691.84|695.95|691.95|695.95|691.95|695.34|691.34|9
1622208590000|2021-05-28 13:29:50|695.87|691.87|696.52|692.52|696.52|692.52|695.87|691.87|9
1622208600000|2021-05-28 13:30:00|696.44|692.44|697.94|693.94|697.94|693.94|696.44|692.44|8
1622208610000|2021-05-28 13:30:10|698.02|694.02|698.03|694.03|698.29|694.29|697.96|693.96|13
1622208620000|2021-05-28 13:30:20|698.09|694.09|697.62|693.62|698.15|694.15|697.62|693.62|18
1622208630000|2021-05-28 13:30:30|697.59|693.59|697.19|693.19|697.61|693.61|697.19|693.19|10
1622208640000|2021-05-28 13:30:40|697.2|693.2|697.8|693.8|698.12|694.12|697.2|693.2|18
1622208650000|2021-05-28 13:30:50|697.78|693.78|698.07|694.07|698.07|694.07|697.6|693.6|8
1622208660000|2021-05-28 13:31:00|697.95|693.95|698.07|694.07|698.07|694.07|697.93|693.93|7
1622208670000|2021-05-28 13:31:10|698.08|694.08|699.19|695.19|699.19|695.19|698.08|694.08|9
1622208680000|2021-05-28 13:31:20|699.14|695.14|699.07|695.07|699.16|695.16|698.7|694.7|10
1622208690000|2021-05-28 13:31:30|699.1|695.1|699.02|695.02|699.29|695.29|699.01|695.01|13
1622208700000|2021-05-28 13:31:40|699.09|695.09|699.02|695.02|699.23|695.23|699.02|695.02|14
1622208710000|2021-05-28 13:31:50|699.01|695.01|698.5|694.5|699.01|695.01|698.5|694.5|23
1622208720000|2021-05-28 13:32:00|698.41|694.41|698.8|694.8|698.8|694.8|698.37|694.37|7
1622208730000|2021-05-28 13:32:10|698.84|694.84|698.42|694.42|698.94|694.94|698.42|694.42|19
1622208740000|2021-05-28 13:32:20|698.36|694.36|698.12|694.12|698.36|694.36|698.12|694.12|9
1622208750000|2021-05-28 13:32:30|698.13|694.13|698.08|694.08|698.22|694.22|698.08|694.08|6
1622208760000|2021-05-28 13:32:40|697.97|693.97|698.16|694.16|698.33|694.33|697.97|693.97|19
1622208770000|2021-05-28 13:32:50|698.14|694.14|697.91|693.91|698.14|694.14|697.9|693.9|14
1622208780000|2021-05-28 13:33:00|697.84|693.84|697.75|693.75|697.93|693.93|697.71|693.71|14
1622208790000|2021-05-28 13:33:10|697.74|693.74|697.96|693.96|697.96|693.96|697.74|693.74|9
1622208800000|2021-05-28 13:33:20|697.99|693.99|697.99|693.99|698.31|694.31|697.99|693.99|8
1622208810000|2021-05-28 13:33:30|698.36|694.36|698.16|694.16|698.36|694.36|697.99|693.99|4
1622208820000|2021-05-28 13:33:40|697.99|693.99|698.26|694.26|698.35|694.35|697.99|693.99|18
1622208830000|2021-05-28 13:33:50|698.28|694.28|698.52|694.52|698.54|694.54|698.28|694.28|8
1622208840000|2021-05-28 13:34:00|698.47|694.47|697.9|693.9|698.49|694.49|697.86|693.86|18
1622208850000|2021-05-28 13:34:10|697.87|693.87|697.57|693.57|697.98|693.98|697.57|693.57|17
1622208860000|2021-05-28 13:34:20|697.48|693.48|697.95|693.95|697.95|693.95|697.48|693.48|7
1622208870000|2021-05-28 13:34:30|697.96|693.96|698.39|694.39|698.46|694.46|697.96|693.96|15
1622208880000|2021-05-28 13:34:40|698.4|694.4|698.52|694.52|698.66|694.66|698.4|694.4|10
1622208890000|2021-05-28 13:34:50|698.46|694.46|698.5|694.5|698.76|694.76|698.46|694.46|12
1622208900000|2021-05-28 13:35:00|698.86|694.86|701.5|697.5|701.5|697.5|698.86|694.86|17
1622208910000|2021-05-28 13:35:10|701.76|697.76|701.32|697.32|701.86|697.86|701.32|697.32|11
1622208920000|2021-05-28 13:35:20|701.28|697.28|701.28|697.28|701.38|697.38|701.06|697.06|13
1622208930000|2021-05-28 13:35:30|701.36|697.36|701.36|697.36|701.52|697.52|701.35|697.35|10
1622208940000|2021-05-28 13:35:40|701.32|697.32|701.08|697.08|701.34|697.34|700.99|696.99|11
1622208950000|2021-05-28 13:35:50|701.12|697.12|701.19|697.19|701.19|697.19|701.04|697.04|11
1622208960000|2021-05-28 13:36:00|701.14|697.14|701.24|697.24|701.24|697.24|700.96|696.96|15
1622208970000|2021-05-28 13:36:10|701.28|697.28|701.6|697.6|701.6|697.6|701.05|697.05|13
1622208980000|2021-05-28 13:36:20|701.38|697.38|701.42|697.42|701.42|697.42|701.05|697.05|4
1622208990000|2021-05-28 13:36:30|701.05|697.05|701.05|697.05|702.28|698.28|701.05|697.05|13
1622209000000|2021-05-28 13:36:40|702.49|698.49|702.82|698.82|702.82|698.82|702.49|698.49|5
1622209010000|2021-05-28 13:36:50|703|699|703.08|699.08|703.11|699.11|702.99|698.99|8
1622209020000|2021-05-28 13:37:00|702.98|698.98|702.41|698.41|702.98|698.98|702.41|698.41|13
1622209030000|2021-05-28 13:37:10|702.45|698.45|702.89|698.89|702.95|698.95|702.35|698.35|12
1622209040000|2021-05-28 13:37:20|702.74|698.74|702.63|698.63|702.74|698.74|702.45|698.45|21
1622209050000|2021-05-28 13:37:30|702.62|698.62|702.96|698.96|702.99|698.99|702.62|698.62|12
1622209060000|2021-05-28 13:37:40|702.93|698.93|703.29|699.29|703.3|699.3|702.87|698.87|10
1622209070000|2021-05-28 13:37:50|703.37|699.37|703.22|699.22|703.47|699.47|703.19|699.19|9
1622209080000|2021-05-28 13:38:00|703.32|699.32|703|699|703.33|699.33|702.76|698.76|22
1622209090000|2021-05-28 13:38:10|702.98|698.98|702.88|698.88|702.98|698.98|702.73|698.73|21
1622209100000|2021-05-28 13:38:20|702.87|698.87|703.04|699.04|703.05|699.05|702.84|698.84|19
1622209110000|2021-05-28 13:38:30|703.12|699.12|702.96|698.96|703.29|699.29|702.96|698.96|18
1622209120000|2021-05-28 13:38:40|702.97|698.97|702.04|698.04|702.97|698.97|702.04|698.04|21
1622209130000|2021-05-28 13:38:50|702.03|698.03|701.92|697.92|702.03|698.03|701.44|697.44|18
1622209140000|2021-05-28 13:39:00|702.04|698.04|701.84|697.84|702.04|698.04|701.84|697.84|9
1622209150000|2021-05-28 13:39:10|701.8|697.8|701.54|697.54|701.82|697.82|701.54|697.54|10
1622209160000|2021-05-28 13:39:20|701.79|697.79|702.27|698.27|702.27|698.27|701.79|697.79|13
1622209170000|2021-05-28 13:39:30|702.28|698.28|702.22|698.22|702.44|698.44|702.22|698.22|17
1622209180000|2021-05-28 13:39:40|702.23|698.23|701.93|697.93|702.23|698.23|701.87|697.87|20
1622209190000|2021-05-28 13:39:50|701.92|697.92|701.93|697.93|701.93|697.93|701.77|697.77|14
1622209200000|2021-05-28 13:40:00|701.88|697.88|702.06|698.06|702.23|698.23|701.84|697.84|16
1622209210000|2021-05-28 13:40:10|701.84|697.84|701.84|697.84|701.84|697.84|701.84|697.84|1
1622209220000|2021-05-28 13:40:20|702.1|698.1|702.36|698.36|702.46|698.46|701.84|697.84|17
1622209230000|2021-05-28 13:40:30|702.91|698.91|702.92|698.92|702.98|698.98|702.91|698.91|5
1622209240000|2021-05-28 13:40:40|702.93|698.93|703.16|699.16|703.24|699.24|702.93|698.93|7
1622209250000|2021-05-28 13:40:50|703.21|699.21|703.03|699.03|703.24|699.24|703.02|699.02|21
1622209260000|2021-05-28 13:41:00|703.06|699.06|702.63|698.63|703.06|699.06|702.63|698.63|15
1622209270000|2021-05-28 13:41:10|702.65|698.65|702.42|698.42|702.66|698.66|702.41|698.41|16
1622209280000|2021-05-28 13:41:20|702.4|698.4|701.78|697.78|702.43|698.43|701.78|697.78|13
1622209290000|2021-05-28 13:41:30|701.87|697.87|702.64|698.64|702.64|698.64|701.76|697.76|15
1622209300000|2021-05-28 13:41:40|702.5|698.5|702.63|698.63|702.63|698.63|702.47|698.47|8
1622209310000|2021-05-28 13:41:50|702.57|698.57|702.88|698.88|702.89|698.89|702.57|698.57|8
1622209320000|2021-05-28 13:42:00|702.91|698.91|702.57|698.57|702.91|698.91|702.57|698.57|8
1622209330000|2021-05-28 13:42:10|702.68|698.68|702.67|698.67|702.68|698.68|702.57|698.57|11
1622209340000|2021-05-28 13:42:20|702.57|698.57|702.36|698.36|702.78|698.78|702.36|698.36|9
1622209350000|2021-05-28 13:42:30|702.37|698.37|702.43|698.43|702.46|698.46|702.37|698.37|7
1622209360000|2021-05-28 13:42:40|702.45|698.45|702.13|698.13|702.6|698.6|702.13|698.13|12
1622209370000|2021-05-28 13:42:50|701.98|697.98|701.94|697.94|701.98|697.98|701.9|697.9|6
1622209380000|2021-05-28 13:43:00|701.88|697.88|701.54|697.54|701.89|697.89|701.5|697.5|18
1622209390000|2021-05-28 13:43:10|701.58|697.58|701.06|697.06|701.58|697.58|700.63|696.63|18
1622209400000|2021-05-28 13:43:20|701.07|697.07|700.98|696.98|701.09|697.09|700.98|696.98|12
1622209410000|2021-05-28 13:43:30|700.97|696.97|700.42|696.42|700.97|696.97|700.42|696.42|17
1622209420000|2021-05-28 13:43:40|700.27|696.27|700.1|696.1|700.27|696.27|700.06|696.06|17
1622209430000|2021-05-28 13:43:50|700.12|696.12|700.38|696.38|700.38|696.38|700.1|696.1|12
1622209440000|2021-05-28 13:44:00|700.39|696.39|700.52|696.52|700.52|696.52|700.34|696.34|11
1622209450000|2021-05-28 13:44:10|700.41|696.41|700.03|696.03|700.42|696.42|700.03|696.03|22
1622209460000|2021-05-28 13:44:20|700|696|699.67|695.67|700|696|699.67|695.67|20
1622209470000|2021-05-28 13:44:30|699.5|695.5|699.77|695.77|699.84|695.84|699.36|695.36|21
1622209480000|2021-05-28 13:44:40|699.83|695.83|700.01|696.01|700.07|696.07|699.75|695.75|23
1622209490000|2021-05-28 13:44:50|700|696|699.37|695.37|700|696|699.31|695.31|21
1622209500000|2021-05-28 13:45:00|699.31|695.31|699|695|699.36|695.36|699|695|26
1622209510000|2021-05-28 13:45:10|698.94|694.94|698.84|694.84|698.94|694.94|698.84|694.84|19
1622209520000|2021-05-28 13:45:20|698.82|694.82|698.6|694.6|698.82|694.82|698.46|694.46|28
1622209530000|2021-05-28 13:45:30|698.59|694.59|698.51|694.51|698.7|694.7|698.51|694.51|14
1622209540000|2021-05-28 13:45:40|698.52|694.52|698.45|694.45|698.52|694.52|698.34|694.34|7
1622209550000|2021-05-28 13:45:50|698.46|694.46|698.25|694.25|698.49|694.49|698.16|694.16|10
1622209560000|2021-05-28 13:46:00|698.34|694.34|698.12|694.12|698.48|694.48|698.12|694.12|13
1622209570000|2021-05-28 13:46:10|698.11|694.11|698.03|694.03|698.11|694.11|697.96|693.96|10
1622209580000|2021-05-28 13:46:20|698.04|694.04|697.79|693.79|698.23|694.23|697.71|693.71|23
1622209590000|2021-05-28 13:46:30|698.04|694.04|698.91|694.91|699.11|695.11|698.04|694.04|13
1622209600000|2021-05-28 13:46:40|698.98|694.98|699.21|695.21|699.59|695.59|698.91|694.91|11
1622209610000|2021-05-28 13:46:50|699.22|695.22|699.22|695.22|699.49|695.49|699.22|695.22|5
1622209620000|2021-05-28 13:47:00|699.47|695.47|699.09|695.09|699.47|695.47|699.08|695.08|8
1622209630000|2021-05-28 13:47:10|699.08|695.08|698.86|694.86|699.2|695.2|698.83|694.83|19
1622209640000|2021-05-28 13:47:20|698.87|694.87|699.16|695.16|699.22|695.22|698.79|694.79|15
1622209650000|2021-05-28 13:47:30|699.17|695.17|699.72|695.72|699.79|695.79|699.13|695.13|16
1622209660000|2021-05-28 13:47:40|699.76|695.76|699.53|695.53|699.76|695.76|699.53|695.53|8
1622209670000|2021-05-28 13:47:50|699.55|695.55|699.67|695.67|699.83|695.83|699.55|695.55|9
1622209680000|2021-05-28 13:48:00|699.86|695.86|700.17|696.17|700.33|696.33|699.78|695.78|11
1622209690000|2021-05-28 13:48:10|700.22|696.22|700.78|696.78|700.79|696.79|700.22|696.22|11
1622209700000|2021-05-28 13:48:20|700.77|696.77|700.76|696.76|700.95|696.95|700.7|696.7|7
1622209710000|2021-05-28 13:48:30|700.79|696.79|700.53|696.53|700.8|696.8|700.53|696.53|10
1622209720000|2021-05-28 13:48:40|700.41|696.41|699.78|695.78|700.46|696.46|699.75|695.75|25
1622209730000|2021-05-28 13:48:50|699.75|695.75|700.19|696.19|700.19|696.19|699.75|695.75|19
1622209740000|2021-05-28 13:49:00|700.3|696.3|700.56|696.56|700.56|696.56|700.19|696.19|22
1622209750000|2021-05-28 13:49:10|700.29|696.29|700.56|696.56|700.9|696.9|700.29|696.29|13
1622209760000|2021-05-28 13:49:20|700.86|696.86|700.48|696.48|700.86|696.86|700.29|696.29|10
1622209770000|2021-05-28 13:49:30|700.53|696.53|701.09|697.09|701.12|697.12|700.29|696.29|8
1622209780000|2021-05-28 13:49:40|701.1|697.1|702.44|698.44|702.44|698.44|701.1|697.1|20
1622209790000|2021-05-28 13:49:50|702.11|698.11|702.35|698.35|702.52|698.52|701.9|697.9|21
1622209800000|2021-05-28 13:50:00|702.32|698.32|701.76|697.76|702.35|698.35|701.75|697.75|29
1622209810000|2021-05-28 13:50:10|701.78|697.78|702.41|698.41|702.41|698.41|701.73|697.73|23
1622209820000|2021-05-28 13:50:20|702.22|698.22|702.21|698.21|702.3|698.3|702.05|698.05|23
1622209830000|2021-05-28 13:50:30|702.19|698.19|702.49|698.49|702.56|698.56|702.19|698.19|14
1622209840000|2021-05-28 13:50:40|702.52|698.52|702.71|698.71|702.71|698.71|702.52|698.52|9
1622209850000|2021-05-28 13:50:50|702.89|698.89|702.61|698.61|702.95|698.95|702.52|698.52|14
1622209860000|2021-05-28 13:51:00|702.6|698.6|702.49|698.49|703.04|699.04|702.48|698.48|22
1622209870000|2021-05-28 13:51:10|702.47|698.47|702.21|698.21|702.48|698.48|702.21|698.21|16
1622209880000|2021-05-28 13:51:20|702.25|698.25|702.19|698.19|702.51|698.51|702.06|698.06|24
1622209890000|2021-05-28 13:51:30|702.12|698.12|701.78|697.78|702.12|698.12|701.73|697.73|18
1622209900000|2021-05-28 13:51:40|701.77|697.77|701.61|697.61|701.77|697.77|701.56|697.56|12
1622209910000|2021-05-28 13:51:50|701.54|697.54|701.41|697.41|701.61|697.61|701.41|697.41|11
1622209920000|2021-05-28 13:52:00|701.02|697.02|700.53|696.53|701.05|697.05|700.52|696.52|22
1622209930000|2021-05-28 13:52:10|700.51|696.51|700.41|696.41|700.63|696.63|700.18|696.18|26
1622209940000|2021-05-28 13:52:20|700.43|696.43|700.15|696.15|700.43|696.43|700.15|696.15|19
1622209950000|2021-05-28 13:52:30|700.05|696.05|700.57|696.57|700.69|696.69|700.04|696.04|16
1622209960000|2021-05-28 13:52:40|700.64|696.64|701.57|697.57|701.57|697.57|700.64|696.64|18
1622209970000|2021-05-28 13:52:50|701.58|697.58|701.11|697.11|701.6|697.6|701.11|697.11|16
1622209980000|2021-05-28 13:53:00|701.13|697.13|701.08|697.08|701.26|697.26|701.06|697.06|12
1622209990000|2021-05-28 13:53:10|701.06|697.06|700.8|696.8|701.06|697.06|700.7|696.7|21
1622210000000|2021-05-28 13:53:20|700.85|696.85|700.7|696.7|700.93|696.93|700.67|696.67|20
1622210010000|2021-05-28 13:53:30|700.69|696.69|700.7|696.7|700.92|696.92|700.69|696.69|21
1622210020000|2021-05-28 13:53:40|700.45|696.45|700.34|696.34|700.45|696.45|700.32|696.32|19
1622210030000|2021-05-28 13:53:50|700.4|696.4|701.12|697.12|701.18|697.18|700.4|696.4|13
1622210040000|2021-05-28 13:54:00|701.13|697.13|701.07|697.07|701.13|697.13|701.03|697.03|5
1622210050000|2021-05-28 13:54:10|701.04|697.04|700.36|696.36|701.06|697.06|700.13|696.13|19
1622210060000|2021-05-28 13:54:20|700.26|696.26|700.54|696.54|700.63|696.63|700.25|696.25|16
1622210070000|2021-05-28 13:54:30|700.59|696.59|701.24|697.24|701.77|697.77|700.59|696.59|24
1622210080000|2021-05-28 13:54:40|701.21|697.21|700.74|696.74|701.24|697.24|700.54|696.54|24
1622210090000|2021-05-28 13:54:50|700.75|696.75|701.07|697.07|701.07|697.07|700.62|696.62|17
1622210100000|2021-05-28 13:55:00|701.17|697.17|701.25|697.25|701.31|697.31|701.12|697.12|13
1622210110000|2021-05-28 13:55:10|701.7|697.7|702.08|698.08|702.1|698.1|701.56|697.56|15
1622210120000|2021-05-28 13:55:20|702.09|698.09|702.21|698.21|702.59|698.59|702.08|698.08|13
1622210130000|2021-05-28 13:55:30|702.4|698.4|702.08|698.08|702.59|698.59|702.03|698.03|27
1622210140000|2021-05-28 13:55:40|702.07|698.07|702.38|698.38|702.38|698.38|702.05|698.05|28
1622210150000|2021-05-28 13:55:50|702.37|698.37|702.36|698.36|702.66|698.66|702.36|698.36|24
1622210160000|2021-05-28 13:56:00|702.38|698.38|701.75|697.75|702.38|698.38|701.69|697.69|18
1622210170000|2021-05-28 13:56:10|701.73|697.73|701.54|697.54|701.8|697.8|701.11|697.11|27
1622210180000|2021-05-28 13:56:20|701.53|697.53|701.82|697.82|701.84|697.84|701.46|697.46|20
1622210190000|2021-05-28 13:56:30|701.79|697.79|701.38|697.38|701.79|697.79|701.37|697.37|27
1622210200000|2021-05-28 13:56:40|701.32|697.32|701.74|697.74|701.75|697.75|701.04|697.04|27
1622210210000|2021-05-28 13:56:50|701.76|697.76|701.22|697.22|701.76|697.76|701.21|697.21|21
1622210220000|2021-05-28 13:57:00|701.16|697.16|701.06|697.06|701.25|697.25|701.04|697.04|22
1622210230000|2021-05-28 13:57:10|701.07|697.07|700.98|696.98|701.07|697.07|700.98|696.98|16
1622210240000|2021-05-28 13:57:20|700.95|696.95|701.15|697.15|701.15|697.15|700.8|696.8|19
1622210250000|2021-05-28 13:57:30|701.17|697.17|700.93|696.93|701.27|697.27|700.92|696.92|22
1622210260000|2021-05-28 13:57:40|700.91|696.91|701.05|697.05|701.08|697.08|700.89|696.89|17
1622210270000|2021-05-28 13:57:50|701.06|697.06|701.02|697.02|701.08|697.08|701.02|697.02|11
1622210280000|2021-05-28 13:58:00|701.03|697.03|701.37|697.37|701.38|697.38|701|697|11
1622210290000|2021-05-28 13:58:10|701.18|697.18|701.1|697.1|701.24|697.24|701.1|697.1|7
1622210300000|2021-05-28 13:58:20|701.09|697.09|700.99|696.99|701.14|697.14|700.83|696.83|29
1622210310000|2021-05-28 13:58:30|700.98|696.98|700.99|696.99|701.05|697.05|700.97|696.97|15
1622210320000|2021-05-28 13:58:40|700.98|696.98|701|697|701.03|697.03|700.88|696.88|16
1622210330000|2021-05-28 13:58:50|700.93|696.93|700.59|696.59|700.93|696.93|700.53|696.53|21
1622210340000|2021-05-28 13:59:00|700.58|696.58|700.92|696.92|701.12|697.12|700.57|696.57|22
1622210350000|2021-05-28 13:59:10|700.96|696.96|701.22|697.22|701.29|697.29|700.92|696.92|20
1622210360000|2021-05-28 13:59:20|701.41|697.41|701.22|697.22|701.42|697.42|701.22|697.22|7
1622210370000|2021-05-28 13:59:30|701.26|697.26|701.48|697.48|701.66|697.66|701.2|697.2|15
1622210380000|2021-05-28 13:59:40|701.49|697.49|701.22|697.22|701.49|697.49|701.19|697.19|26
1622210390000|2021-05-28 13:59:50|701.16|697.16|700.75|696.75|701.22|697.22|700.53|696.53|31
1622210400000|2021-05-28 14:00:00|700.68|696.68|700.61|696.61|700.88|696.88|700.61|696.61|24
1622210410000|2021-05-28 14:00:10|700.62|696.62|700.17|696.17|701.01|697.01|700.17|696.17|28
1622210420000|2021-05-28 14:00:20|700.14|696.14|698.95|694.95|700.16|696.16|698.95|694.95|30
1622210430000|2021-05-28 14:00:30|698.97|694.97|699.17|695.17|699.17|695.17|698.88|694.88|25
1622210440000|2021-05-28 14:00:40|699.18|695.18|698.54|694.54|699.18|695.18|698.52|694.52|27
1622210450000|2021-05-28 14:00:50|698.55|694.55|698.48|694.48|698.58|694.58|698.17|694.17|28
1622210460000|2021-05-28 14:01:00|698.43|694.43|697.61|693.61|698.43|694.43|697.61|693.61|22
1622210470000|2021-05-28 14:01:10|697.55|693.55|697.54|693.54|697.63|693.63|697.54|693.54|10
1622210480000|2021-05-28 14:01:20|697.45|693.45|696.99|692.99|697.48|693.48|696.99|692.99|5
1622210490000|2021-05-28 14:01:30|696.97|692.97|697.1|693.1|697.29|693.29|696.95|692.95|6
1622210500000|2021-05-28 14:01:40|697.07|693.07|697.53|693.53|697.53|693.53|697.03|693.03|21
1622210510000|2021-05-28 14:01:50|697.64|693.64|697.29|693.29|697.75|693.75|697.29|693.29|19
1622210520000|2021-05-28 14:02:00|697.13|693.13|696.45|692.45|697.13|693.13|696.45|692.45|15
1622210530000|2021-05-28 14:02:10|696.29|692.29|697.69|693.69|697.69|693.69|696.29|692.29|29
1622210540000|2021-05-28 14:02:20|697.86|693.86|698.96|694.96|699.1|695.1|697.69|693.69|14
1622210550000|2021-05-28 14:02:30|698.91|694.91|698.73|694.73|698.94|694.94|698.73|694.73|22
1622210560000|2021-05-28 14:02:40|698.57|694.57|699.04|695.04|699.04|695.04|698.54|694.54|26
1622210570000|2021-05-28 14:02:50|699.05|695.05|698.8|694.8|699.05|695.05|698.79|694.79|9
1622210580000|2021-05-28 14:03:00|698.77|694.77|698.52|694.52|698.78|694.78|698.31|694.31|27
1622210590000|2021-05-28 14:03:10|698.53|694.53|698.21|694.21|698.59|694.59|698.18|694.18|25
1622210600000|2021-05-28 14:03:20|698.22|694.22|698.46|694.46|698.65|694.65|698.15|694.15|23
1622210610000|2021-05-28 14:03:30|698.62|694.62|698.83|694.83|699.28|695.28|698.23|694.23|14
1622210620000|2021-05-28 14:03:40|698.91|694.91|698.89|694.89|699.13|695.13|698.86|694.86|18
1622210630000|2021-05-28 14:03:50|698.5|694.5|698.14|694.14|698.65|694.65|698.14|694.14|17
1622210640000|2021-05-28 14:04:00|698.45|694.45|698.52|694.52|698.54|694.54|698.42|694.42|9
1622210650000|2021-05-28 14:04:10|698.51|694.51|698.52|694.52|698.53|694.53|698.14|694.14|8
1622210660000|2021-05-28 14:04:20|698.51|694.51|698|694|698.59|694.59|698|694|12
1622210670000|2021-05-28 14:04:30|697.99|693.99|697.83|693.83|698.01|694.01|697.82|693.82|11
1622210680000|2021-05-28 14:04:40|697.84|693.84|698.14|694.14|698.18|694.18|697.84|693.84|17
1622210690000|2021-05-28 14:04:50|698.15|694.15|698.07|694.07|698.18|694.18|697.91|693.91|15
1622210700000|2021-05-28 14:05:00|698.06|694.06|698.28|694.28|698.45|694.45|698.06|694.06|12
1622210710000|2021-05-28 14:05:10|698.39|694.39|699.21|695.21|699.44|695.44|698.39|694.39|16
1622210720000|2021-05-28 14:05:20|699.3|695.3|698.87|694.87|699.75|695.75|698.87|694.87|11
1622210730000|2021-05-28 14:05:30|698.86|694.86|698.51|694.51|698.86|694.86|698.43|694.43|18
1622210740000|2021-05-28 14:05:40|698.65|694.65|698.67|694.67|698.71|694.71|698.54|694.54|19
1622210750000|2021-05-28 14:05:50|698.7|694.7|698.76|694.76|698.89|694.89|698.67|694.67|12
1622210760000|2021-05-28 14:06:00|698.85|694.85|698.76|694.76|699.12|695.12|698.76|694.76|18
1622210770000|2021-05-28 14:06:10|698.85|694.85|700.08|696.08|700.14|696.14|698.8|694.8|18
1622210780000|2021-05-28 14:06:20|700.15|696.15|700.67|696.67|700.67|696.67|700.08|696.08|12
1622210790000|2021-05-28 14:06:30|700.6|696.6|700.67|696.67|700.67|696.67|700.55|696.55|9
1622210800000|2021-05-28 14:06:40|700.64|696.64|700.77|696.77|700.77|696.77|700.64|696.64|12
1622210810000|2021-05-28 14:06:50|700.68|696.68|701|697|701.28|697.28|700.68|696.68|11
1622210820000|2021-05-28 14:07:00|701.19|697.19|700.83|696.83|701.19|697.19|700.83|696.83|3
1622210830000|2021-05-28 14:07:10|700.93|696.93|700.69|696.69|700.93|696.93|700.69|696.69|7
1622210840000|2021-05-28 14:07:20|700.77|696.77|701.54|697.54|701.67|697.67|700.51|696.51|14
1622210850000|2021-05-28 14:07:30|701.93|697.93|702.31|698.31|702.31|698.31|701.73|697.73|14
1622210860000|2021-05-28 14:07:40|702.76|698.76|702.77|698.77|702.79|698.79|702.45|698.45|6
1622210870000|2021-05-28 14:07:50|702.81|698.81|703.17|699.17|703.45|699.45|702.81|698.81|7
1622210880000|2021-05-28 14:08:00|703.14|699.14|703.53|699.53|703.58|699.58|703.03|699.03|10
1622210890000|2021-05-28 14:08:10|703.59|699.59|703.56|699.56|703.63|699.63|703.56|699.56|5
1622210900000|2021-05-28 14:08:20|703.68|699.68|704.24|700.24|704.24|700.24|703.66|699.66|7
1622210910000|2021-05-28 14:08:30|703.9|699.9|704.07|700.07|704.19|700.19|703.7|699.7|12
1622210920000|2021-05-28 14:08:40|703.7|699.7|704.07|700.07|704.07|700.07|703.7|699.7|4
1622210930000|2021-05-28 14:08:50|703.97|699.97|704.07|700.07|704.07|700.07|703.97|699.97|3
1622210940000|2021-05-28 14:09:00|703.7|699.7|703.31|699.31|704.07|700.07|703.28|699.28|20
1622210950000|2021-05-28 14:09:10|703.26|699.26|703.29|699.29|703.31|699.31|703.1|699.1|15
1622210960000|2021-05-28 14:09:20|703.28|699.28|702.51|698.51|703.28|699.28|702.51|698.51|22
1622210970000|2021-05-28 14:09:30|702.5|698.5|702.16|698.16|702.5|698.5|702.01|698.01|24
1622210980000|2021-05-28 14:09:40|702.06|698.06|702|698|702.07|698.07|701.98|697.98|10
1622210990000|2021-05-28 14:09:50|701.99|697.99|701.65|697.65|701.99|697.99|701.65|697.65|2
1622211000000|2021-05-28 14:10:00|701.66|697.66|701.99|697.99|702.27|698.27|701.66|697.66|12
1622211010000|2021-05-28 14:10:10|702.2|698.2|702.62|698.62|702.62|698.62|701.99|697.99|11
1622211020000|2021-05-28 14:10:20|702.6|698.6|702.6|698.6|702.6|698.6|702.58|698.58|3
1622211030000|2021-05-28 14:10:30|702.74|698.74|702.36|698.36|702.74|698.74|702.35|698.35|9
1622211040000|2021-05-28 14:10:40|702.35|698.35|701.88|697.88|702.39|698.39|701.88|697.88|17
1622211050000|2021-05-28 14:10:50|701.9|697.9|701.78|697.78|701.96|697.96|701.78|697.78|15
1622211060000|2021-05-28 14:11:00|701.79|697.79|701.72|697.72|701.92|697.92|701.67|697.67|19
1622211070000|2021-05-28 14:11:10|701.73|697.73|701.93|697.93|702.06|698.06|701.64|697.64|21
1622211080000|2021-05-28 14:11:20|701.9|697.9|701.79|697.79|701.9|697.9|701.71|697.71|16
1622211090000|2021-05-28 14:11:30|701.8|697.8|701.67|697.67|701.81|697.81|701.5|697.5|18
1622211100000|2021-05-28 14:11:40|701.69|697.69|701|697|701.69|697.69|701|697|15
1622211110000|2021-05-28 14:11:50|701.11|697.11|700.64|696.64|701.18|697.18|700.47|696.47|22
1622211120000|2021-05-28 14:12:00|700.66|696.66|699.87|695.87|700.76|696.76|699.83|695.83|19
1622211130000|2021-05-28 14:12:10|699.43|695.43|699.39|695.39|699.44|695.44|699.38|695.38|5
1622211140000|2021-05-28 14:12:20|699.43|695.43|699.58|695.58|699.84|695.84|699.4|695.4|21
1622211150000|2021-05-28 14:12:30|699.42|695.42|699.31|695.31|699.42|695.42|699.15|695.15|23
1622211160000|2021-05-28 14:12:40|699.29|695.29|699.36|695.36|699.57|695.57|699.21|695.21|21
1622211170000|2021-05-28 14:12:50|699.34|695.34|698.55|694.55|699.34|695.34|698.55|694.55|26
1622211180000|2021-05-28 14:13:00|698.53|694.53|698.32|694.32|698.55|694.55|698.32|694.32|6
1622211190000|2021-05-28 14:13:10|698.29|694.29|698.6|694.6|698.86|694.86|698.29|694.29|25
1622211200000|2021-05-28 14:13:20|698.55|694.55|698.22|694.22|698.55|694.55|698.22|694.22|15
1622211210000|2021-05-28 14:13:30|698.26|694.26|698.26|694.26|698.38|694.38|698.23|694.23|20
1622211220000|2021-05-28 14:13:40|698.1|694.1|697.97|693.97|698.1|694.1|697.97|693.97|10
1622211230000|2021-05-28 14:13:50|697.95|693.95|697.63|693.63|697.95|693.95|697.58|693.58|12
1622211240000|2021-05-28 14:14:00|697.64|693.64|697.87|693.87|697.87|693.87|697.61|693.61|20
1622211250000|2021-05-28 14:14:10|697.88|693.88|697.92|693.92|698.28|694.28|697.88|693.88|21
1622211260000|2021-05-28 14:14:20|697.93|693.93|697.21|693.21|698.04|694.04|697.2|693.2|23
1622211270000|2021-05-28 14:14:30|697.22|693.22|697|693|697.31|693.31|697|693|25
1622211280000|2021-05-28 14:14:40|696.97|692.97|697.21|693.21|697.32|693.32|696.94|692.94|20
1622211290000|2021-05-28 14:14:50|697.2|693.2|697|693|697.2|693.2|696.98|692.98|19
1622211300000|2021-05-28 14:15:00|696.99|692.99|696.28|692.28|697.07|693.07|696.21|692.21|16
1622211310000|2021-05-28 14:15:10|696.38|692.38|696.39|692.39|696.47|692.47|696.12|692.12|27
1622211320000|2021-05-28 14:15:20|696.37|692.37|696.05|692.05|696.45|692.45|696.05|692.05|14
1622211330000|2021-05-28 14:15:30|696|692|696.13|692.13|696.14|692.14|695.89|691.89|15
1622211340000|2021-05-28 14:15:40|696.04|692.04|696.14|692.14|696.22|692.22|695.76|691.76|21
1622211350000|2021-05-28 14:15:50|696|692|695.68|691.68|696|692|695.61|691.61|22
1622211360000|2021-05-28 14:16:00|695.66|691.66|694.97|690.97|695.67|691.67|694.95|690.95|22
1622211370000|2021-05-28 14:16:10|695.08|691.08|695.28|691.28|695.4|691.4|694.96|690.96|20
1622211380000|2021-05-28 14:16:20|695.29|691.29|695.04|691.04|695.42|691.42|695.04|691.04|20
1622211390000|2021-05-28 14:16:30|694.88|690.88|694.88|690.88|694.98|690.98|694.8|690.8|19
1622211400000|2021-05-28 14:16:40|694.87|690.87|694.9|690.9|694.9|690.9|694.8|690.8|13
1622211410000|2021-05-28 14:16:50|694.92|690.92|694.92|690.92|695.17|691.17|694.89|690.89|9
1622211420000|2021-05-28 14:17:00|695.1|691.1|695.87|691.87|695.87|691.87|694.92|690.92|12
1622211430000|2021-05-28 14:17:10|695.88|691.88|697.07|693.07|697.68|693.68|695.88|691.88|9
1622211440000|2021-05-28 14:17:20|696.65|692.65|696.16|692.16|696.65|692.65|696.16|692.16|8
1622211450000|2021-05-28 14:17:30|696.15|692.15|696.1|692.1|696.28|692.28|696.09|692.09|23
1622211460000|2021-05-28 14:17:40|696.11|692.11|696.11|692.11|696.15|692.15|695.97|691.97|24
1622211470000|2021-05-28 14:17:50|696.1|692.1|695.31|691.31|696.1|692.1|695.31|691.31|21
1622211480000|2021-05-28 14:18:00|695.57|691.57|695.72|691.72|695.86|691.86|695.31|691.31|10
1622211490000|2021-05-28 14:18:10|695.65|691.65|695.75|691.75|695.92|691.92|695.6|691.6|9
1622211500000|2021-05-28 14:18:20|695.67|691.67|694.55|690.55|695.67|691.67|694.53|690.53|30
1622211510000|2021-05-28 14:18:30|694.54|690.54|694.25|690.25|694.55|690.55|694.25|690.25|21
1622211520000|2021-05-28 14:18:40|694.24|690.24|693.51|689.51|694.24|690.24|693.51|689.51|27
1622211530000|2021-05-28 14:18:50|693.48|689.48|692.73|688.73|693.48|689.48|692.67|688.67|27
1622211540000|2021-05-28 14:19:00|692.58|688.58|693.38|689.38|693.38|689.38|692.52|688.52|26
1622211550000|2021-05-28 14:19:10|693.31|689.31|693.07|689.07|693.32|689.32|692.99|688.99|22
1622211560000|2021-05-28 14:19:20|693.05|689.05|693.05|689.05|693.05|689.05|692.8|688.8|22
1622211570000|2021-05-28 14:19:30|693.04|689.04|693.18|689.18|693.24|689.24|693.04|689.04|18
1622211580000|2021-05-28 14:19:40|693.02|689.02|693.22|689.22|693.24|689.24|693.02|689.02|8
1622211590000|2021-05-28 14:19:50|693.24|689.24|693.28|689.28|693.41|689.41|693.21|689.21|12
1622211600000|2021-05-28 14:20:00|693.33|689.33|693.43|689.43|693.51|689.51|693.21|689.21|21
1622211610000|2021-05-28 14:20:10|693.46|689.46|693.21|689.21|693.64|689.64|693.21|689.21|8
1622211620000|2021-05-28 14:20:20|693.58|689.58|693.21|689.21|693.58|689.58|693.21|689.21|2
1622211630000|2021-05-28 14:20:30|693.45|689.45|694.05|690.05|694.06|690.06|693.21|689.21|8
1622211640000|2021-05-28 14:20:40|694.04|690.04|694.66|690.66|694.67|690.67|693.7|689.7|8
1622211650000|2021-05-28 14:20:50|694.64|690.64|695.26|691.26|695.38|691.38|694.64|690.64|11
1622211660000|2021-05-28 14:21:00|695.24|691.24|694.28|690.28|695.24|691.24|694.28|690.28|19
1622211670000|2021-05-28 14:21:10|694.27|690.27|695.07|691.07|695.07|691.07|694.08|690.08|25
1622211680000|2021-05-28 14:21:20|695.13|691.13|694.89|690.89|695.13|691.13|694.89|690.89|8
1622211690000|2021-05-28 14:21:30|694.83|690.83|694.81|690.81|694.91|690.91|694.7|690.7|15
1622211700000|2021-05-28 14:21:40|694.84|690.84|695.1|691.1|695.1|691.1|694.84|690.84|14
1622211710000|2021-05-28 14:21:50|695.13|691.13|695.52|691.52|695.65|691.65|695.13|691.13|10
1622211720000|2021-05-28 14:22:00|695.13|691.13|695.64|691.64|696.42|692.42|695.13|691.13|13
1622211730000|2021-05-28 14:22:10|695.46|691.46|695.73|691.73|695.79|691.79|695.46|691.46|9
1622211740000|2021-05-28 14:22:20|695.98|691.98|696.42|692.42|696.45|692.45|695.98|691.98|9
1622211750000|2021-05-28 14:22:30|696.37|692.37|695.91|691.91|696.37|692.37|695.91|691.91|14
1622211760000|2021-05-28 14:22:40|696.07|692.07|696.54|692.54|696.59|692.59|695.97|691.97|18
1622211770000|2021-05-28 14:22:50|696.52|692.52|696.3|692.3|696.56|692.56|696.26|692.26|19
1622211780000|2021-05-28 14:23:00|696.32|692.32|696.13|692.13|696.54|692.54|696.06|692.06|14
1622211790000|2021-05-28 14:23:10|696.24|692.24|696.86|692.86|696.88|692.88|696.16|692.16|7
1622211800000|2021-05-28 14:23:20|696.8|692.8|697.22|693.22|697.22|693.22|696.74|692.74|12
1622211810000|2021-05-28 14:23:30|697.23|693.23|696.58|692.58|697.23|693.23|696.58|692.58|16
1622211820000|2021-05-28 14:23:40|696.46|692.46|696.72|692.72|696.85|692.85|696.19|692.19|22
1622211830000|2021-05-28 14:23:50|696.78|692.78|696.72|692.72|696.85|692.85|696.72|692.72|5
1622211840000|2021-05-28 14:24:00|696.86|692.86|696.78|692.78|696.87|692.87|696.72|692.72|16
1622211850000|2021-05-28 14:24:10|696.77|692.77|696.99|692.99|697.04|693.04|696.77|692.77|16
1622211860000|2021-05-28 14:24:20|696.97|692.97|696.75|692.75|696.97|692.97|696.53|692.53|22
1622211870000|2021-05-28 14:24:30|696.77|692.77|696.82|692.82|697.06|693.06|696.77|692.77|23
1622211880000|2021-05-28 14:24:40|696.86|692.86|696.9|692.9|696.91|692.91|696.86|692.86|6
1622211890000|2021-05-28 14:24:50|696.89|692.89|697.01|693.01|697.06|693.06|696.82|692.82|13
1622211900000|2021-05-28 14:25:00|697.03|693.03|696.93|692.93|697.07|693.07|696.93|692.93|13
1622211910000|2021-05-28 14:25:10|696.96|692.96|696.15|692.15|696.96|692.96|696.15|692.15|21
1622211920000|2021-05-28 14:25:20|696.11|692.11|696.26|692.26|696.61|692.61|696.09|692.09|23
1622211930000|2021-05-28 14:25:30|696.25|692.25|695.84|691.84|696.29|692.29|695.8|691.8|23
1622211940000|2021-05-28 14:25:40|695.82|691.82|696.17|692.17|696.24|692.24|695.82|691.82|18
1622211950000|2021-05-28 14:25:50|696.1|692.1|696.52|692.52|696.56|692.56|696.07|692.07|17
1622211960000|2021-05-28 14:26:00|696.67|692.67|696.65|692.65|696.67|692.67|696.65|692.65|2
1622211970000|2021-05-28 14:26:10|696.56|692.56|697.4|693.4|697.4|693.4|696.56|692.56|10
1622211980000|2021-05-28 14:26:20|697.39|693.39|696.83|692.83|697.39|693.39|696.6|692.6|24
1622211990000|2021-05-28 14:26:30|696.75|692.75|697.29|693.29|697.36|693.36|696.75|692.75|12
1622212000000|2021-05-28 14:26:40|697.27|693.27|697.18|693.18|697.31|693.31|697.12|693.12|12
1622212010000|2021-05-28 14:26:50|697.06|693.06|697.03|693.03|697.06|693.06|696.81|692.81|17
1622212020000|2021-05-28 14:27:00|697.04|693.04|697.32|693.32|697.55|693.55|697.04|693.04|13
1622212030000|2021-05-28 14:27:10|697.29|693.29|698.09|694.09|698.09|694.09|697.29|693.29|13
1622212040000|2021-05-28 14:27:20|698.29|694.29|698.29|694.29|698.29|694.29|698.2|694.2|5
1622212050000|2021-05-28 14:27:30|698.45|694.45|698.27|694.27|698.57|694.57|698.27|694.27|3
1622212060000|2021-05-28 14:27:40|698.94|694.94|698.96|694.96|699.2|695.2|698.83|694.83|9
1622212070000|2021-05-28 14:27:50|699.05|695.05|699.05|695.05|699.05|695.05|699.05|695.05|1
1622212090000|2021-05-28 14:28:10|698.95|694.95|698.85|694.85|699.28|695.28|698.81|694.81|15
1622212100000|2021-05-28 14:28:20|698.92|694.92|699.31|695.31|699.35|695.35|698.92|694.92|21
1622212110000|2021-05-28 14:28:30|699.3|695.3|699.21|695.21|699.31|695.31|699|695|20
1622212120000|2021-05-28 14:28:40|699.22|695.22|699.09|695.09|699.36|695.36|699.09|695.09|14
1622212130000|2021-05-28 14:28:50|699.04|695.04|699.14|695.14|699.2|695.2|698.89|694.89|21
1622212140000|2021-05-28 14:29:00|699.15|695.15|698.58|694.58|699.15|695.15|698.58|694.58|26
1622212150000|2021-05-28 14:29:10|698.55|694.55|698.15|694.15|698.68|694.68|698.15|694.15|14
1622212160000|2021-05-28 14:29:20|698.14|694.14|698.36|694.36|698.36|694.36|698.13|694.13|8
1622212170000|2021-05-28 14:29:30|698.43|694.43|698.18|694.18|699.03|695.03|698.18|694.18|19
1622212180000|2021-05-28 14:29:40|697.82|693.82|697.78|693.78|698.18|694.18|697.78|693.78|4
1622212190000|2021-05-28 14:29:50|698.18|694.18|697.44|693.44|698.18|694.18|697.44|693.44|11
1622212200000|2021-05-28 14:30:00|697.46|693.46|698.04|694.04|698.19|694.19|697.18|693.18|24
1622212210000|2021-05-28 14:30:10|698.01|694.01|698.46|694.46|698.46|694.46|697.91|693.91|14
1622212220000|2021-05-28 14:30:20|698.45|694.45|698.43|694.43|698.45|694.45|698.38|694.38|9
1622212230000|2021-05-28 14:30:30|698.41|694.41|698.69|694.69|699.01|695.01|698.41|694.41|18
1622212240000|2021-05-28 14:30:40|698.7|694.7|699.11|695.11|699.11|695.11|698.7|694.7|13
1622212250000|2021-05-28 14:30:50|699.12|695.12|699.31|695.31|699.31|695.31|699.02|695.02|12
1622212260000|2021-05-28 14:31:00|699.27|695.27|700.81|696.81|700.81|696.81|699.27|695.27|21
1622212270000|2021-05-28 14:31:10|700.71|696.71|701.68|697.68|701.97|697.97|700.71|696.71|14
1622212280000|2021-05-28 14:31:20|701.83|697.83|701.97|697.97|701.97|697.97|701.83|697.83|5
1622212290000|2021-05-28 14:31:30|701.92|697.92|701.67|697.67|701.94|697.94|701.61|697.61|6
1622212300000|2021-05-28 14:31:40|701.81|697.81|702.03|698.03|702.3|698.3|701.81|697.81|20
1622212310000|2021-05-28 14:31:50|702.04|698.04|701.53|697.53|702.07|698.07|701.53|697.53|11
1622212320000|2021-05-28 14:32:00|701.52|697.52|702.2|698.2|702.21|698.21|701.51|697.51|14
1622212330000|2021-05-28 14:32:10|702.15|698.15|701.69|697.69|702.15|698.15|701.69|697.69|16
1622212340000|2021-05-28 14:32:20|701.64|697.64|700.46|696.46|701.64|697.64|700.39|696.39|26
1622212350000|2021-05-28 14:32:30|700.52|696.52|699.62|695.62|700.52|696.52|699.15|695.15|22
1622212360000|2021-05-28 14:32:40|699.63|695.63|699.69|695.69|700.36|696.36|699.62|695.62|24
1622212370000|2021-05-28 14:32:50|699.7|695.7|699.89|695.89|700.35|696.35|699.41|695.41|19
1622212380000|2021-05-28 14:33:00|699.52|695.52|699.64|695.64|700.29|696.29|699.52|695.52|22
1622212390000|2021-05-28 14:33:10|699.65|695.65|698.72|694.72|699.65|695.65|698.72|694.72|24
1622212400000|2021-05-28 14:33:20|698.71|694.71|700.03|696.03|700.06|696.06|698.68|694.68|20
1622212410000|2021-05-28 14:33:30|700.11|696.11|700.3|696.3|700.38|696.38|700.02|696.02|14
1622212420000|2021-05-28 14:33:40|700.65|696.65|700.15|696.15|700.65|696.65|699.67|695.67|24
1622212430000|2021-05-28 14:33:50|700.14|696.14|700.42|696.42|700.46|696.46|700.04|696.04|25
1622212440000|2021-05-28 14:34:00|700.4|696.4|698.8|694.8|700.54|696.54|698.8|694.8|24
1622212450000|2021-05-28 14:34:10|698.81|694.81|698.5|694.5|698.81|694.81|698.48|694.48|21
1622212460000|2021-05-28 14:34:20|698.48|694.48|698.41|694.41|698.48|694.48|698.41|694.41|5
1622212470000|2021-05-28 14:34:30|698.5|694.5|698.02|694.02|698.54|694.54|698.02|694.02|10
1622212480000|2021-05-28 14:34:40|698.05|694.05|697.6|693.6|698.15|694.15|697.6|693.6|12
1622212490000|2021-05-28 14:34:50|697.62|693.62|697.64|693.64|697.74|693.74|697.61|693.61|12
1622212500000|2021-05-28 14:35:00|697.6|693.6|697.31|693.31|697.72|693.72|697.31|693.31|17
1622212510000|2021-05-28 14:35:10|697.23|693.23|697.23|693.23|697.23|693.23|697.03|693.03|3
1622212520000|2021-05-28 14:35:20|696.93|692.93|697.23|693.23|697.23|693.23|696.93|692.93|2
1622212530000|2021-05-28 14:35:30|696.72|692.72|696.31|692.31|696.72|692.72|696.26|692.26|14
1622212540000|2021-05-28 14:35:40|696.35|692.35|695.84|691.84|696.35|692.35|695.82|691.82|17
1622212550000|2021-05-28 14:35:50|695.9|691.9|696.11|692.11|696.11|692.11|695.85|691.85|17
1622212560000|2021-05-28 14:36:00|696.25|692.25|697.02|693.02|697.51|693.51|695.86|691.86|22
1622212570000|2021-05-28 14:36:10|697|693|695.92|691.92|697|693|695.92|691.92|27
1622212580000|2021-05-28 14:36:20|695.91|691.91|695.28|691.28|695.94|691.94|695.15|691.15|30
1622212590000|2021-05-28 14:36:30|695.19|691.19|695.37|691.37|695.38|691.38|695.15|691.15|19
1622212600000|2021-05-28 14:36:40|695.4|691.4|695.38|691.38|695.47|691.47|695.14|691.14|15
1622212610000|2021-05-28 14:36:50|695.23|691.23|695.17|691.17|695.23|691.23|694.99|690.99|18
1622212620000|2021-05-28 14:37:00|695.15|691.15|695.39|691.39|695.68|691.68|695.11|691.11|24
1622212630000|2021-05-28 14:37:10|695.61|691.61|695.43|691.43|695.69|691.69|695.39|691.39|21
1622212640000|2021-05-28 14:37:20|695.42|691.42|695.49|691.49|695.63|691.63|695.31|691.31|22
1622212650000|2021-05-28 14:37:30|695.48|691.48|694.94|690.94|695.48|691.48|694.89|690.89|21
1622212660000|2021-05-28 14:37:40|694.99|690.99|694.81|690.81|694.99|690.99|694.81|690.81|13
1622212670000|2021-05-28 14:37:50|694.79|690.79|694.77|690.77|694.79|690.79|694.44|690.44|16
1622212680000|2021-05-28 14:38:00|694.69|690.69|693.69|689.69|694.69|690.69|693.69|689.69|25
1622212690000|2021-05-28 14:38:10|693.65|689.65|693.73|689.73|693.83|689.83|693.58|689.58|21
1622212700000|2021-05-28 14:38:20|693.71|689.71|693.35|689.35|693.73|689.73|693.31|689.31|21
1622212710000|2021-05-28 14:38:30|693.46|689.46|693.42|689.42|693.46|689.46|693.34|689.34|11
1622212720000|2021-05-28 14:38:40|693.35|689.35|693.49|689.49|693.61|689.61|693.26|689.26|22
1622212730000|2021-05-28 14:38:50|693.48|689.48|693.24|689.24|693.49|689.49|693.12|689.12|21
1622212740000|2021-05-28 14:39:00|693.22|689.22|693.22|689.22|693.22|689.22|693.15|689.15|22
1622212750000|2021-05-28 14:39:10|693.24|689.24|694.04|690.04|694.04|690.04|693.24|689.24|22
1622212760000|2021-05-28 14:39:20|694.06|690.06|693.94|689.94|694.06|690.06|693.55|689.55|22
1622212770000|2021-05-28 14:39:30|693.96|689.96|695.49|691.49|695.72|691.72|693.88|689.88|28
1622212780000|2021-05-28 14:39:40|695.76|691.76|696.16|692.16|696.16|692.16|695.6|691.6|15
1622212790000|2021-05-28 14:39:50|696.1|692.1|695.81|691.81|696.1|692.1|695.81|691.81|7
1622212800000|2021-05-28 14:40:00|695.74|691.74|696.98|692.98|696.98|692.98|695.74|691.74|11
1622212810000|2021-05-28 14:40:10|697.17|693.17|698.67|694.67|698.83|694.83|696.77|692.77|19
1622212820000|2021-05-28 14:40:20|698.71|694.71|698.67|694.67|698.81|694.81|698.67|694.67|10
1622212830000|2021-05-28 14:40:30|698.74|694.74|698.72|694.72|698.91|694.91|698.6|694.6|17
1622212840000|2021-05-28 14:40:40|698.7|694.7|698.6|694.6|698.83|694.83|698.5|694.5|19
1622212850000|2021-05-28 14:40:50|698.78|694.78|698.73|694.73|698.94|694.94|698.68|694.68|14
1622212860000|2021-05-28 14:41:00|698.71|694.71|699.09|695.09|699.13|695.13|698.69|694.69|25
1622212870000|2021-05-28 14:41:10|699.1|695.1|699.73|695.73|700.08|696.08|698.94|694.94|23
1622212880000|2021-05-28 14:41:20|699.74|695.74|699.82|695.82|699.9|695.9|699.68|695.68|12
1622212890000|2021-05-28 14:41:30|699.67|695.67|699.78|695.78|699.81|695.81|699.65|695.65|15
1622212910000|2021-05-28 14:41:50|699.84|695.84|698.93|694.93|699.84|695.84|698.93|694.93|29
1622212920000|2021-05-28 14:42:00|699|695|698.57|694.57|699.06|695.06|698.56|694.56|17
1622212930000|2021-05-28 14:42:10|698.61|694.61|698.08|694.08|698.67|694.67|697.94|693.94|19
1622212940000|2021-05-28 14:42:20|698.06|694.06|698.82|694.82|698.84|694.84|698.02|694.02|19
1622212950000|2021-05-28 14:42:30|698.83|694.83|698.99|694.99|699.05|695.05|698.71|694.71|23
1622212960000|2021-05-28 14:42:40|698.88|694.88|699.9|695.9|699.9|695.9|698.88|694.88|16
1622212970000|2021-05-28 14:42:50|699.78|695.78|699.87|695.87|699.97|695.97|699.76|695.76|17
1622212980000|2021-05-28 14:43:00|699.88|695.88|700.4|696.4|700.4|696.4|699.88|695.88|16
1622212990000|2021-05-28 14:43:10|700.32|696.32|700.34|696.34|700.34|696.34|700.13|696.13|15
1622213000000|2021-05-28 14:43:20|700.3|696.3|700.34|696.34|700.38|696.38|700.3|696.3|8
1622213010000|2021-05-28 14:43:30|700.31|696.31|700.34|696.34|700.37|696.37|700.31|696.31|8
1622213020000|2021-05-28 14:43:40|700.31|696.31|700.34|696.34|700.34|696.34|700.29|696.29|4
1622213030000|2021-05-28 14:43:50|700.16|696.16|699.47|695.47|700.21|696.21|699.47|695.47|18
1622213040000|2021-05-28 14:44:00|699.44|695.44|698.4|694.4|699.44|695.44|698.4|694.4|12
1622213050000|2021-05-28 14:44:10|698.41|694.41|697.57|693.57|698.42|694.42|697.55|693.55|26
1622213060000|2021-05-28 14:44:20|697.59|693.59|696.86|692.86|697.61|693.61|696.7|692.7|26
1622213070000|2021-05-28 14:44:30|696.78|692.78|696.48|692.48|696.83|692.83|696.48|692.48|21
1622213080000|2021-05-28 14:44:40|696.57|692.57|696.34|692.34|696.99|692.99|696.24|692.24|17
1622213090000|2021-05-28 14:44:50|696.29|692.29|697.32|693.32|697.32|693.32|696.29|692.29|20
1622213100000|2021-05-28 14:45:00|697.33|693.33|696.46|692.46|697.42|693.42|696.46|692.46|28
1622213110000|2021-05-28 14:45:10|696.48|692.48|696.16|692.16|696.53|692.53|696.08|692.08|25
1622213120000|2021-05-28 14:45:20|696.17|692.17|695.73|691.73|696.19|692.19|695.65|691.65|21
1622213130000|2021-05-28 14:45:30|695.74|691.74|696.17|692.17|696.23|692.23|695.7|691.7|25
1622213140000|2021-05-28 14:45:40|696.16|692.16|696.66|692.66|696.66|692.66|696.15|692.15|21
1622213150000|2021-05-28 14:45:50|696.64|692.64|696.22|692.22|696.65|692.65|696.22|692.22|20
1622213160000|2021-05-28 14:46:00|696.19|692.19|695.67|691.67|696.19|692.19|695.66|691.66|17
1622213170000|2021-05-28 14:46:10|695.81|691.81|696.04|692.04|696.04|692.04|695.63|691.63|10
1622213180000|2021-05-28 14:46:20|695.97|691.97|696.82|692.82|696.82|692.82|695.97|691.97|9
1622213190000|2021-05-28 14:46:30|696.88|692.88|696.24|692.24|696.9|692.9|696.23|692.23|17
1622213200000|2021-05-28 14:46:40|696.22|692.22|696.29|692.29|696.53|692.53|696.13|692.13|24
1622213210000|2021-05-28 14:46:50|696.76|692.76|696.24|692.24|696.76|692.76|696.22|692.22|20
1622213220000|2021-05-28 14:47:00|696.23|692.23|696.66|692.66|696.73|692.73|696.23|692.23|15
1622213230000|2021-05-28 14:47:10|696.65|692.65|696.51|692.51|696.65|692.65|696.41|692.41|14
1622213240000|2021-05-28 14:47:20|696.44|692.44|696.73|692.73|696.92|692.92|696.44|692.44|12
1622213250000|2021-05-28 14:47:30|697.41|693.41|698.7|694.7|698.7|694.7|696.73|692.73|7
1622213260000|2021-05-28 14:47:40|698.71|694.71|698.27|694.27|698.72|694.72|697.89|693.89|10
1622213270000|2021-05-28 14:47:50|697.96|693.96|698.95|694.95|698.97|694.97|697.96|693.96|10
1622213280000|2021-05-28 14:48:00|698.89|694.89|699.39|695.39|699.46|695.46|698.67|694.67|27
1622213290000|2021-05-28 14:48:10|699.11|695.11|699.38|695.38|699.49|695.49|699.11|695.11|19
1622213300000|2021-05-28 14:48:20|699.48|695.48|699.21|695.21|699.48|695.48|699.16|695.16|16
1622213310000|2021-05-28 14:48:30|699.22|695.22|698.88|694.88|699.22|695.22|698.78|694.78|22
1622213320000|2021-05-28 14:48:40|698.89|694.89|698.53|694.53|698.99|694.99|698.53|694.53|24
1622213330000|2021-05-28 14:48:50|698.51|694.51|698.43|694.43|698.51|694.51|698.27|694.27|6
1622213340000|2021-05-28 14:49:00|698.28|694.28|699.05|695.05|699.22|695.22|698.28|694.28|12
1622213350000|2021-05-28 14:49:10|699.07|695.07|699.48|695.48|699.48|695.48|698.6|694.6|16
1622213360000|2021-05-28 14:49:20|699.65|695.65|699.48|695.48|699.69|695.69|699.45|695.45|8
1622213370000|2021-05-28 14:49:30|699.49|695.49|699.27|695.27|699.58|695.58|699.26|695.26|16
1622213380000|2021-05-28 14:49:40|699.29|695.29|699.71|695.71|699.71|695.71|699.29|695.29|9
1622213390000|2021-05-28 14:49:50|699.79|695.79|699.78|695.78|699.79|695.79|699.71|695.71|3
1622213400000|2021-05-28 14:50:00|699.85|695.85|699.46|695.46|699.85|695.85|699.46|695.46|17
1622213410000|2021-05-28 14:50:10|699.44|695.44|699.23|695.23|699.66|695.66|699.23|695.23|19
1622213420000|2021-05-28 14:50:20|699.05|695.05|699.19|695.19|699.36|695.36|699.03|695.03|9
1622213430000|2021-05-28 14:50:30|699.2|695.2|699.16|695.16|699.21|695.21|699.01|695.01|23
1622213440000|2021-05-28 14:50:40|699.14|695.14|699.2|695.2|699.22|695.22|698.96|694.96|22
1622213450000|2021-05-28 14:50:50|699.19|695.19|698.62|694.62|699.19|695.19|698.62|694.62|26
1622213460000|2021-05-28 14:51:00|698.59|694.59|698.42|694.42|698.67|694.67|698.35|694.35|22
1622213470000|2021-05-28 14:51:10|698.41|694.41|699.16|695.16|699.16|695.16|698.41|694.41|15
1622213480000|2021-05-28 14:51:20|699.36|695.36|699.16|695.16|699.36|695.36|699.16|695.16|6
1622213490000|2021-05-28 14:51:30|699.3|695.3|699.27|695.27|699.68|695.68|699.16|695.16|18
1622213500000|2021-05-28 14:51:40|699.22|695.22|699.1|695.1|699.22|695.22|699.1|695.1|14
1622213510000|2021-05-28 14:51:50|699.09|695.09|699.13|695.13|699.13|695.13|698.98|694.98|14
1622213520000|2021-05-28 14:52:00|699.11|695.11|699.23|695.23|699.92|695.92|699.06|695.06|15
1622213530000|2021-05-28 14:52:10|700.25|696.25|700.24|696.24|700.25|696.25|700.24|696.24|4
1622213540000|2021-05-28 14:52:20|701.3|697.3|700.98|696.98|701.3|697.3|700.98|696.98|3
1622213550000|2021-05-28 14:52:30|701.33|697.33|701.41|697.41|701.41|697.41|701.33|697.33|3
1622213560000|2021-05-28 14:52:40|701.64|697.64|701.49|697.49|701.66|697.66|701.3|697.3|29
1622213570000|2021-05-28 14:52:50|701.59|697.59|701.41|697.41|701.75|697.75|701.31|697.31|26
1622213580000|2021-05-28 14:53:00|701.31|697.31|701.13|697.13|701.31|697.31|701.11|697.11|22
1622213590000|2021-05-28 14:53:10|701.14|697.14|701.51|697.51|701.85|697.85|701.14|697.14|21
1622213600000|2021-05-28 14:53:20|701.52|697.52|701.75|697.75|701.9|697.9|701.52|697.52|13
1622213610000|2021-05-28 14:53:30|701.74|697.74|701.54|697.54|701.75|697.75|701.28|697.28|21
1622213620000|2021-05-28 14:53:40|701.6|697.6|700.85|696.85|701.67|697.67|700.85|696.85|16
1622213630000|2021-05-28 14:53:50|700.84|696.84|700.8|696.8|700.84|696.84|700.35|696.35|10
1622213640000|2021-05-28 14:54:00|700.55|696.55|699.91|695.91|700.55|696.55|699.91|695.91|8
1622213650000|2021-05-28 14:54:10|699.92|695.92|700.28|696.28|700.28|696.28|699.84|695.84|4
1622213660000|2021-05-28 14:54:20|700.09|696.09|700.02|696.02|700.09|696.09|700.02|696.02|4
1622213670000|2021-05-28 14:54:30|699.55|695.55|698.73|694.73|699.62|695.62|698.72|694.72|17
1622213680000|2021-05-28 14:54:40|698.72|694.72|698.67|694.67|698.8|694.8|698.65|694.65|13
1622213690000|2021-05-28 14:54:50|698.6|694.6|698.57|694.57|698.6|694.6|698.57|694.57|7
1622213700000|2021-05-28 14:55:00|698.52|694.52|697.86|693.86|698.52|694.52|697.86|693.86|16
1622213710000|2021-05-28 14:55:10|697.62|693.62|697.17|693.17|697.79|693.79|697.17|693.17|6
1622213720000|2021-05-28 14:55:20|697.86|693.86|696.79|692.79|697.86|693.86|696.78|692.78|7
1622213730000|2021-05-28 14:55:30|696.77|692.77|697.42|693.42|697.42|693.42|696.77|692.77|22
1622213740000|2021-05-28 14:55:40|697.47|693.47|697.69|693.69|697.82|693.82|697.38|693.38|23
1622213750000|2021-05-28 14:55:50|697.67|693.67|697.62|693.62|697.68|693.68|697.58|693.58|12
1622213760000|2021-05-28 14:56:00|697.61|693.61|699.16|695.16|699.16|695.16|697.21|693.21|23
1622213770000|2021-05-28 14:56:10|699.17|695.17|699.55|695.55|699.55|695.55|699.17|695.17|11
1622213780000|2021-05-28 14:56:20|699.66|695.66|700.19|696.19|700.33|696.33|699.59|695.59|10
1622213790000|2021-05-28 14:56:30|700.13|696.13|699.89|695.89|700.13|696.13|699.84|695.84|10
1622213800000|2021-05-28 14:56:40|700.08|696.08|700.37|696.37|700.37|696.37|700.08|696.08|3
1622213810000|2021-05-28 14:56:50|700.63|696.63|700.41|696.41|700.67|696.67|700.35|696.35|13
1622213820000|2021-05-28 14:57:00|700.37|696.37|700.1|696.1|700.45|696.45|700.07|696.07|16
1622213830000|2021-05-28 14:57:10|699.78|695.78|698.96|694.96|699.93|695.93|698.96|694.96|4
1622213840000|2021-05-28 14:57:20|698.95|694.95|698.47|694.47|698.95|694.95|698.25|694.25|13
1622213850000|2021-05-28 14:57:30|697.96|693.96|696.97|692.97|697.96|693.96|696.88|692.88|22
1622213860000|2021-05-28 14:57:40|696.95|692.95|696.71|692.71|697.01|693.01|696.71|692.71|20
1622213870000|2021-05-28 14:57:50|696.6|692.6|696.43|692.43|696.93|692.93|696.4|692.4|21
1622213880000|2021-05-28 14:58:00|696.46|692.46|696.18|692.18|696.46|692.46|696|692|22
1622213890000|2021-05-28 14:58:10|695.87|691.87|696.01|692.01|696.18|692.18|695.84|691.84|12
1622213900000|2021-05-28 14:58:20|695.38|691.38|694.98|690.98|696.18|692.18|694.85|690.85|9
1622213910000|2021-05-28 14:58:30|694.97|690.97|692.87|688.87|694.97|690.97|692.87|688.87|12
1622213920000|2021-05-28 14:58:40|692.86|688.86|693.76|689.76|693.76|689.76|692.86|688.86|33
1622213930000|2021-05-28 14:58:50|693.78|689.78|693.5|689.5|693.93|689.93|693.42|689.42|24
1622213940000|2021-05-28 14:59:00|693.48|689.48|693.11|689.11|693.48|689.48|693.11|689.11|10
1622213950000|2021-05-28 14:59:10|692.93|688.93|692.89|688.89|693.15|689.15|692.85|688.85|23
1622213960000|2021-05-28 14:59:20|692.86|688.86|693.09|689.09|693.15|689.15|692.75|688.75|23
1622213970000|2021-05-28 14:59:30|693.37|689.37|693.15|689.15|693.42|689.42|693.15|689.15|24
1622213980000|2021-05-28 14:59:40|693.14|689.14|693.38|689.38|693.38|689.38|692.93|688.93|22
1622213990000|2021-05-28 14:59:50|693.41|689.41|693.56|689.56|693.62|689.62|693.2|689.2|26
1622214000000|2021-05-28 15:00:00|693.55|689.55|693.48|689.48|693.6|689.6|693.48|689.48|18
1622214010000|2021-05-28 15:00:10|693.52|689.52|693.96|689.96|695.21|691.21|693.52|689.52|24
1622214020000|2021-05-28 15:00:20|694.42|690.42|693.96|689.96|694.42|690.42|693.96|689.96|12
1622214030000|2021-05-28 15:00:30|694.21|690.21|693.96|689.96|694.21|690.21|693.96|689.96|2
1622214040000|2021-05-28 15:00:40|694.21|690.21|694.58|690.58|694.97|690.97|693.96|689.96|23
1622214050000|2021-05-28 15:00:50|694.57|690.57|693.68|689.68|694.6|690.6|693.68|689.68|27
1622214060000|2021-05-28 15:01:00|693.63|689.63|693.6|689.6|693.63|689.63|693.39|689.39|11
1622214070000|2021-05-28 15:01:10|693.59|689.59|692.95|688.95|693.6|689.6|692.95|688.95|22
1622214080000|2021-05-28 15:01:20|692.89|688.89|692.72|688.72|692.89|688.89|692.7|688.7|13
1622214090000|2021-05-28 15:01:30|692.67|688.67|693.62|689.62|693.67|689.67|692.61|688.61|25
1622214100000|2021-05-28 15:01:40|693.42|689.42|692.75|688.75|693.42|689.42|692.75|688.75|18
1622214110000|2021-05-28 15:01:50|692.76|688.76|692.65|688.65|692.89|688.89|692.65|688.65|18
1622214120000|2021-05-28 15:02:00|692.66|688.66|693.91|689.91|693.91|689.91|692.66|688.66|17
1622214130000|2021-05-28 15:02:10|693.92|689.92|694.07|690.07|694.2|690.2|693.92|689.92|19
1622214140000|2021-05-28 15:02:20|694.34|690.34|693.48|689.48|694.36|690.36|693.34|689.34|23
1622214150000|2021-05-28 15:02:30|693.46|689.46|693.89|689.89|694.01|690.01|693.45|689.45|28
1622214160000|2021-05-28 15:02:40|693.86|689.86|693.69|689.69|693.86|689.86|693.38|689.38|25
1622214170000|2021-05-28 15:02:50|693.7|689.7|693.21|689.21|693.83|689.83|693.17|689.17|28
1622214180000|2021-05-28 15:03:00|693.17|689.17|693.49|689.49|693.89|689.89|693.17|689.17|22
1622214190000|2021-05-28 15:03:10|693.47|689.47|692.41|688.41|693.47|689.47|692.37|688.37|21
1622214200000|2021-05-28 15:03:20|692.42|688.42|692.49|688.49|692.7|688.7|692.33|688.33|26
1622214210000|2021-05-28 15:03:30|692.5|688.5|692.6|688.6|692.67|688.67|692.36|688.36|28
1622214220000|2021-05-28 15:03:40|692.58|688.58|692.48|688.48|692.61|688.61|692.46|688.46|15
1622214230000|2021-05-28 15:03:50|692.47|688.47|692|688|692.47|688.47|691.98|687.98|24
1622214240000|2021-05-28 15:04:00|692.01|688.01|691.09|687.09|692.01|688.01|691.09|687.09|18
1622214250000|2021-05-28 15:04:10|690.99|686.99|690.83|686.83|691.1|687.1|690.83|686.83|6
1622214260000|2021-05-28 15:04:20|690.84|686.84|690.75|686.75|690.84|686.84|690.75|686.75|7
1622214270000|2021-05-28 15:04:30|690.87|686.87|690.27|686.27|690.87|686.87|690.2|686.2|20
1622214280000|2021-05-28 15:04:40|690.23|686.23|689.51|685.51|690.36|686.36|689.35|685.35|26
1622214290000|2021-05-28 15:04:50|689.6|685.6|689.3|685.3|689.6|685.6|688.92|684.92|24
1622214300000|2021-05-28 15:05:00|689.44|685.44|689.14|685.14|689.44|685.44|688.84|684.84|20
1622214310000|2021-05-28 15:05:10|689.15|685.15|689.6|685.6|689.9|685.9|689.15|685.15|22
1622214320000|2021-05-28 15:05:20|689.5|685.5|689.84|685.84|689.85|685.85|689.26|685.26|23
1622214330000|2021-05-28 15:05:30|689.82|685.82|689.74|685.74|689.84|685.84|689.54|685.54|25
1622214340000|2021-05-28 15:05:40|689.7|685.7|689.83|685.83|689.83|685.83|689.62|685.62|24
1622214350000|2021-05-28 15:05:50|689.96|685.96|690.75|686.75|690.86|686.86|689.96|685.96|24
1622214360000|2021-05-28 15:06:00|690.93|686.93|691.88|687.88|692.14|688.14|690.93|686.93|18
1622214370000|2021-05-28 15:06:10|691.89|687.89|691|687|691.89|687.89|690.99|686.99|18
1622214380000|2021-05-28 15:06:20|690.98|686.98|691.36|687.36|691.44|687.44|690.98|686.98|31
1622214390000|2021-05-28 15:06:30|691.13|687.13|691.74|687.74|691.74|687.74|690.84|686.84|16
1622214400000|2021-05-28 15:06:40|691.8|687.8|691.11|687.11|691.8|687.8|690.84|686.84|15
1622214410000|2021-05-28 15:06:50|690.84|686.84|691.73|687.73|691.75|687.75|690.84|686.84|12
1622214420000|2021-05-28 15:07:00|691.74|687.74|692.59|688.59|692.64|688.64|691.74|687.74|17
1622214430000|2021-05-28 15:07:10|692.6|688.6|692.47|688.47|692.6|688.6|692.35|688.35|26
1622214440000|2021-05-28 15:07:20|692.49|688.49|692.68|688.68|693.37|689.37|692.3|688.3|23
1622214450000|2021-05-28 15:07:30|693.25|689.25|693.74|689.74|694.17|690.17|693.22|689.22|19
1622214460000|2021-05-28 15:07:40|693.73|689.73|693.81|689.81|693.88|689.88|693.45|689.45|25
1622214470000|2021-05-28 15:07:50|693.91|689.91|693.56|689.56|693.97|689.97|693.48|689.48|17
1622214480000|2021-05-28 15:08:00|693.6|689.6|694.57|690.57|694.57|690.57|693.6|689.6|25
1622214490000|2021-05-28 15:08:10|694.33|690.33|694.48|690.48|694.71|690.71|694.33|690.33|21
1622214500000|2021-05-28 15:08:20|694.49|690.49|694.33|690.33|694.84|690.84|694.33|690.33|13
1622214510000|2021-05-28 15:08:30|694.67|690.67|694.95|690.95|694.95|690.95|694.33|690.33|8
1622214520000|2021-05-28 15:08:40|694.96|690.96|695.49|691.49|695.65|691.65|694.95|690.95|21
1622214530000|2021-05-28 15:08:50|695.5|691.5|695.98|691.98|695.98|691.98|695.42|691.42|23
1622214540000|2021-05-28 15:09:00|696|692|695.38|691.38|696|692|695.38|691.38|26
1622214550000|2021-05-28 15:09:10|695.29|691.29|695.05|691.05|695.43|691.43|695.05|691.05|26
1622214560000|2021-05-28 15:09:20|695.06|691.06|694.41|690.41|695.21|691.21|694.41|690.41|20
1622214570000|2021-05-28 15:09:30|694.42|690.42|694.53|690.53|694.53|690.53|694.3|690.3|20
1622214580000|2021-05-28 15:09:40|694.86|690.86|695.78|691.78|696.26|692.26|694.86|690.86|32
1622214590000|2021-05-28 15:09:50|695.77|691.77|696.16|692.16|696.16|692.16|695.77|691.77|10
1622214600000|2021-05-28 15:10:00|696.14|692.14|695.26|691.26|696.14|692.14|694.92|690.92|11
1622214620000|2021-05-28 15:10:20|695.18|691.18|695.26|691.26|695.26|691.26|695.18|691.18|4
1622214630000|2021-05-28 15:10:30|695.49|691.49|696.16|692.16|696.18|692.18|695.39|691.39|17
1622214640000|2021-05-28 15:10:40|696.14|692.14|696.05|692.05|696.14|692.14|695.69|691.69|24
1622214650000|2021-05-28 15:10:50|696.06|692.06|696.04|692.04|696.11|692.11|696.04|692.04|14
1622214660000|2021-05-28 15:11:00|695.99|691.99|696.23|692.23|696.45|692.45|695.77|691.77|22
1622214670000|2021-05-28 15:11:10|696.42|692.42|697.56|693.56|697.56|693.56|696.23|692.23|12
1622214680000|2021-05-28 15:11:20|697.53|693.53|697.67|693.67|697.67|693.67|697.28|693.28|26
1622214690000|2021-05-28 15:11:30|697.68|693.68|697.32|693.32|697.68|693.68|697.11|693.11|26
1622214700000|2021-05-28 15:11:40|697.36|693.36|696.86|692.86|697.62|693.62|696.86|692.86|22
1622214710000|2021-05-28 15:11:50|696.89|692.89|696.96|692.96|696.96|692.96|696.61|692.61|31
1622214720000|2021-05-28 15:12:00|697|693|697.34|693.34|697.7|693.7|697|693|18
1622214730000|2021-05-28 15:12:10|697.26|693.26|696.55|692.55|697.31|693.31|696.27|692.27|23
1622214740000|2021-05-28 15:12:20|696.54|692.54|696.7|692.7|696.89|692.89|696.42|692.42|21
1622214750000|2021-05-28 15:12:30|696.71|692.71|696.48|692.48|696.71|692.71|696.48|692.48|12
1622214760000|2021-05-28 15:12:40|696.47|692.47|695.93|691.93|696.47|692.47|695.93|691.93|11
1622214770000|2021-05-28 15:12:50|695.94|691.94|695.74|691.74|695.94|691.94|695.62|691.62|19
1622214780000|2021-05-28 15:13:00|695.68|691.68|695.53|691.53|695.76|691.76|695.53|691.53|15
1622214790000|2021-05-28 15:13:10|695.17|691.17|694.58|690.58|695.17|691.17|694.48|690.48|29
1622214800000|2021-05-28 15:13:20|694.63|690.63|694.26|690.26|694.76|690.76|694.18|690.18|23
1622214810000|2021-05-28 15:13:30|694.08|690.08|693.82|689.82|694.08|690.08|693.65|689.65|6
1622214820000|2021-05-28 15:13:40|693.69|689.69|693.25|689.25|693.69|689.69|693.25|689.25|14
1622214830000|2021-05-28 15:13:50|693.24|689.24|693.26|689.26|693.41|689.41|693.22|689.22|14
1622214840000|2021-05-28 15:14:00|693.27|689.27|693.82|689.82|693.82|689.82|693.27|689.27|8
1622214850000|2021-05-28 15:14:10|693.8|689.8|693.35|689.35|693.8|689.8|693.31|689.31|15
1622214860000|2021-05-28 15:14:20|693.34|689.34|692.54|688.54|693.34|689.34|692.52|688.52|13
1622214870000|2021-05-28 15:14:30|692.55|688.55|692.72|688.72|692.74|688.74|692.12|688.12|23
1622214880000|2021-05-28 15:14:40|692.57|688.57|692.11|688.11|692.57|688.57|692.05|688.05|21
1622214890000|2021-05-28 15:14:50|692.08|688.08|691.89|687.89|692.15|688.15|691.89|687.89|15
1622214900000|2021-05-28 15:15:00|691.9|687.9|693.09|689.09|693.13|689.13|691.9|687.9|24
1622214910000|2021-05-28 15:15:10|693.3|689.3|694.09|690.09|694.09|690.09|693.04|689.04|24
1622214920000|2021-05-28 15:15:20|694.08|690.08|693.99|689.99|694.08|690.08|693.75|689.75|14
1622214930000|2021-05-28 15:15:30|694.15|690.15|693.99|689.99|694.3|690.3|693.99|689.99|6
1622214940000|2021-05-28 15:15:40|694.37|690.37|695.71|691.71|695.72|691.72|693.99|689.99|7
1622214950000|2021-05-28 15:15:50|695.38|691.38|695.48|691.48|695.5|691.5|695.25|691.25|12
1622214960000|2021-05-28 15:16:00|695.61|691.61|695.18|691.18|695.69|691.69|695.18|691.18|19
1622214970000|2021-05-28 15:16:10|695.14|691.14|695.56|691.56|695.56|691.56|694.76|690.76|30
1622214980000|2021-05-28 15:16:20|695.61|691.61|697.06|693.06|697.06|693.06|695.61|691.61|26
1622214990000|2021-05-28 15:16:30|697.07|693.07|697.76|693.76|697.77|693.77|696.89|692.89|28
1622215000000|2021-05-28 15:16:40|697.68|693.68|697.72|693.72|697.85|693.85|697.53|693.53|29
1622215010000|2021-05-28 15:16:50|697.71|693.71|697.05|693.05|697.71|693.71|696.81|692.81|23
1622215020000|2021-05-28 15:17:00|697.01|693.01|696.58|692.58|697.01|693.01|696.58|692.58|31
1622215030000|2021-05-28 15:17:10|696.54|692.54|696.1|692.1|696.54|692.54|695.89|691.89|23
1622215040000|2021-05-28 15:17:20|696.11|692.11|696.83|692.83|696.83|692.83|695.99|691.99|26
1622215050000|2021-05-28 15:17:30|696.8|692.8|696.7|692.7|696.8|692.8|696.54|692.54|22
1622215060000|2021-05-28 15:17:40|696.69|692.69|696.17|692.17|696.69|692.69|696.15|692.15|17
1622215070000|2021-05-28 15:17:50|696.22|692.22|696.2|692.2|696.37|692.37|696.12|692.12|18
1622215080000|2021-05-28 15:18:00|696.15|692.15|697.32|693.32|697.37|693.37|696.06|692.06|27
1622215090000|2021-05-28 15:18:10|697.34|693.34|697.27|693.27|697.34|693.34|697.15|693.15|19
1622215100000|2021-05-28 15:18:20|697.28|693.28|697.34|693.34|697.36|693.36|697.18|693.18|17
1622215110000|2021-05-28 15:18:30|697.35|693.35|697.94|693.94|697.94|693.94|697.35|693.35|9
1622215120000|2021-05-28 15:18:40|697.95|693.95|697.6|693.6|697.95|693.95|697.6|693.6|8
1622215140000|2021-05-28 15:19:00|697.79|693.79|698.19|694.19|698.31|694.31|697.79|693.79|13
1622215150000|2021-05-28 15:19:10|698.23|694.23|698.03|694.03|698.37|694.37|698.03|694.03|22
1622215160000|2021-05-28 15:19:20|697.96|693.96|697.5|693.5|697.99|693.99|697.5|693.5|16
1622215170000|2021-05-28 15:19:30|697.54|693.54|698.31|694.31|698.4|694.4|697.49|693.49|27
1622215180000|2021-05-28 15:19:40|698.32|694.32|697.78|693.78|698.32|694.32|697.58|693.58|29
1622215190000|2021-05-28 15:19:50|697.8|693.8|697.61|693.61|697.81|693.81|697.43|693.43|21
1622215200000|2021-05-28 15:20:00|697.6|693.6|697.68|693.68|698.23|694.23|697.59|693.59|23
1622215210000|2021-05-28 15:20:10|697.69|693.69|698.07|694.07|698.07|694.07|697.6|693.6|22
1622215220000|2021-05-28 15:20:20|698.13|694.13|698.76|694.76|698.76|694.76|698.06|694.06|20
1622215230000|2021-05-28 15:20:30|698.67|694.67|698.85|694.85|698.85|694.85|698.67|694.67|5
1622215240000|2021-05-28 15:20:40|698.93|694.93|699.28|695.28|699.31|695.31|698.74|694.74|10
1622215250000|2021-05-28 15:20:50|699.31|695.31|699.29|695.29|699.31|695.31|699.11|695.11|10
1622215260000|2021-05-28 15:21:00|699.28|695.28|699.29|695.29|699.32|695.32|699.27|695.27|9
1622215270000|2021-05-28 15:21:10|699.3|695.3|699.53|695.53|699.53|695.53|699.29|695.29|14
1622215280000|2021-05-28 15:21:20|699.45|695.45|699.51|695.51|699.67|695.67|699.45|695.45|4
1622215290000|2021-05-28 15:21:30|699.47|695.47|699.38|695.38|699.47|695.47|699.38|695.38|5
1622215300000|2021-05-28 15:21:40|699.42|695.42|699.35|695.35|699.5|695.5|699.31|695.31|17
1622215310000|2021-05-28 15:21:50|699.36|695.36|699.58|695.58|699.71|695.71|699.36|695.36|17
1622215320000|2021-05-28 15:22:00|699.52|695.52|698.65|694.65|699.52|695.52|698.63|694.63|24
1622215330000|2021-05-28 15:22:10|698.76|694.76|698|694|698.76|694.76|697.64|693.64|16
1622215340000|2021-05-28 15:22:20|698.1|694.1|698.27|694.27|698.33|694.33|697.8|693.8|28
1622215350000|2021-05-28 15:22:30|698.28|694.28|699.04|695.04|699.04|695.04|698.28|694.28|24
1622215360000|2021-05-28 15:22:40|699.05|695.05|699.59|695.59|699.64|695.64|698.98|694.98|20
1622215370000|2021-05-28 15:22:50|699.74|695.74|699.92|695.92|700.18|696.18|699.74|695.74|28
1622215380000|2021-05-28 15:23:00|699.91|695.91|699.5|695.5|699.91|695.91|699.5|695.5|19
1622215390000|2021-05-28 15:23:10|699.16|695.16|699.66|695.66|699.69|695.69|699.16|695.16|19
1622215400000|2021-05-28 15:23:20|699.67|695.67|700.19|696.19|700.24|696.24|699.66|695.66|22
1622215410000|2021-05-28 15:23:30|700.21|696.21|700.06|696.06|700.21|696.21|699.97|695.97|20
1622215420000|2021-05-28 15:23:40|700.05|696.05|700.46|696.46|700.52|696.52|700.05|696.05|20
1622215430000|2021-05-28 15:23:50|700.4|696.4|700.28|696.28|700.4|696.4|700.26|696.26|15
1622215440000|2021-05-28 15:24:00|700.29|696.29|700.32|696.32|700.32|696.32|700.25|696.25|11
1622215450000|2021-05-28 15:24:10|700.33|696.33|701|697|701.07|697.07|700.33|696.33|21
1622215460000|2021-05-28 15:24:20|701.03|697.03|700.76|696.76|701.03|697.03|700.76|696.76|25
1622215470000|2021-05-28 15:24:30|700.75|696.75|700.95|696.95|700.95|696.95|700.28|696.28|32
1622215480000|2021-05-28 15:24:40|700.97|696.97|699.53|695.53|701|697|699.53|695.53|21
1622215490000|2021-05-28 15:24:50|699.69|695.69|698.87|694.87|699.69|695.69|698.87|694.87|22
1622215500000|2021-05-28 15:25:00|698.86|694.86|699.03|695.03|699.08|695.08|698.85|694.85|18
1622215510000|2021-05-28 15:25:10|698.86|694.86|698.93|694.93|699.02|695.02|698.85|694.85|21
1622215520000|2021-05-28 15:25:20|698.95|694.95|700.06|696.06|700.06|696.06|698.95|694.95|26
1622215530000|2021-05-28 15:25:30|700.07|696.07|699.63|695.63|700.07|696.07|699.59|695.59|16
1622215540000|2021-05-28 15:25:40|699.67|695.67|699.52|695.52|699.67|695.67|699.42|695.42|22
1622215550000|2021-05-28 15:25:50|699.49|695.49|699.3|695.3|699.49|695.49|699.17|695.17|21
1622215560000|2021-05-28 15:26:00|699.31|695.31|699.87|695.87|699.87|695.87|699.31|695.31|14
1622215570000|2021-05-28 15:26:10|699.82|695.82|699.64|695.64|699.82|695.82|699.64|695.64|7
1622215580000|2021-05-28 15:26:20|700.07|696.07|700.57|696.57|700.67|696.67|700.07|696.07|10
1622215590000|2021-05-28 15:26:30|700.34|696.34|700.6|696.6|701.26|697.26|700.34|696.34|10
1622215600000|2021-05-28 15:26:40|700.34|696.34|701.06|697.06|701.06|697.06|700.34|696.34|3
1622215610000|2021-05-28 15:26:50|701.1|697.1|701.15|697.15|701.15|697.15|701.08|697.08|9
1622215620000|2021-05-28 15:27:00|701.19|697.19|701.17|697.17|701.3|697.3|701.06|697.06|26
1622215630000|2021-05-28 15:27:10|701.18|697.18|700.59|696.59|701.19|697.19|700.55|696.55|16
1622215640000|2021-05-28 15:27:20|700.53|696.53|700.79|696.79|700.98|696.98|700.39|696.39|17
1622215650000|2021-05-28 15:27:30|700.88|696.88|701.24|697.24|701.25|697.25|700.8|696.8|16
1622215660000|2021-05-28 15:27:40|701.17|697.17|700.97|696.97|701.17|697.17|700.77|696.77|25
1622215670000|2021-05-28 15:27:50|701.01|697.01|701.23|697.23|701.24|697.24|701.01|697.01|22
1622215680000|2021-05-28 15:28:00|701.24|697.24|700.83|696.83|701.26|697.26|700.75|696.75|19
1622215690000|2021-05-28 15:28:10|700.77|696.77|701.13|697.13|701.16|697.16|700.77|696.77|14
1622215700000|2021-05-28 15:28:20|701.08|697.08|700.31|696.31|701.08|697.08|700.21|696.21|22
1622215710000|2021-05-28 15:28:30|700.59|696.59|700.11|696.11|700.96|696.96|700.11|696.11|22
1622215720000|2021-05-28 15:28:40|700.05|696.05|699.89|695.89|700.14|696.14|699.89|695.89|8
1622215730000|2021-05-28 15:28:50|699.92|695.92|700.43|696.43|700.5|696.5|699.92|695.92|27
1622215740000|2021-05-28 15:29:00|700.36|696.36|699.64|695.64|700.36|696.36|699.64|695.64|18
1622215750000|2021-05-28 15:29:10|699.62|695.62|700.16|696.16|700.16|696.16|699.6|695.6|18
1622215760000|2021-05-28 15:29:20|700.26|696.26|700.26|696.26|700.53|696.53|700.25|696.25|15
1622215770000|2021-05-28 15:29:30|700.15|696.15|699.58|695.58|700.22|696.22|699.41|695.41|25
1622215780000|2021-05-28 15:29:40|699.35|695.35|699.96|695.96|699.96|695.96|699.18|695.18|20
1622215790000|2021-05-28 15:29:50|699.97|695.97|699.69|695.69|699.97|695.97|699.69|695.69|13
1622215800000|2021-05-28 15:30:00|699.68|695.68|699.37|695.37|699.68|695.68|699.37|695.37|7
1622215810000|2021-05-28 15:30:10|699.3|695.3|699.5|695.5|699.56|695.56|699.17|695.17|13
1622215820000|2021-05-28 15:30:20|699.38|695.38|698.94|694.94|699.45|695.45|698.94|694.94|8
1622215830000|2021-05-28 15:30:30|698.92|694.92|698.79|694.79|698.92|694.92|698.79|694.79|3
1622215840000|2021-05-28 15:30:40|698.67|694.67|698.42|694.42|698.67|694.67|698.42|694.42|7
1622215850000|2021-05-28 15:30:50|698.4|694.4|697.76|693.76|698.4|694.4|697.75|693.75|20
1622215860000|2021-05-28 15:31:00|697.77|693.77|697.63|693.63|698.13|694.13|697.61|693.61|23
1622215870000|2021-05-28 15:31:10|697.61|693.61|696.98|692.98|697.61|693.61|696.98|692.98|16
1622215880000|2021-05-28 15:31:20|696.99|692.99|696.83|692.83|696.99|692.99|696.83|692.83|8
1622215890000|2021-05-28 15:31:30|696.84|692.84|696.65|692.65|696.84|692.84|696.65|692.65|8
1622215900000|2021-05-28 15:31:40|696.63|692.63|696.54|692.54|696.76|692.76|696.54|692.54|9
1622215910000|2021-05-28 15:31:50|696.48|692.48|696.43|692.43|697.02|693.02|696.26|692.26|18
1622215920000|2021-05-28 15:32:00|696.4|692.4|697.31|693.31|697.32|693.32|696.37|692.37|25
1622215930000|2021-05-28 15:32:10|697.36|693.36|697.76|693.76|697.96|693.96|697.23|693.23|21
1622215940000|2021-05-28 15:32:20|697.71|693.71|698.42|694.42|698.49|694.49|697.71|693.71|19
1622215950000|2021-05-28 15:32:30|698.52|694.52|698.39|694.39|698.53|694.53|698.35|694.35|10
1622215960000|2021-05-28 15:32:40|698.38|694.38|698.45|694.45|698.55|694.55|698.37|694.37|17
1622215970000|2021-05-28 15:32:50|698.44|694.44|698.06|694.06|698.47|694.47|698.03|694.03|18
1622215980000|2021-05-28 15:33:00|698.02|694.02|698.01|694.01|698.06|694.06|698.01|694.01|12
1622215990000|2021-05-28 15:33:10|697.98|693.98|698.36|694.36|698.36|694.36|697.75|693.75|14
1622216000000|2021-05-28 15:33:20|698.35|694.35|699.11|695.11|699.11|695.11|698.23|694.23|20
1622216010000|2021-05-28 15:33:30|699.57|695.57|699.56|695.56|699.93|695.93|699.27|695.27|21
1622216020000|2021-05-28 15:33:40|699.64|695.64|699.07|695.07|699.78|695.78|699.07|695.07|18
1622216030000|2021-05-28 15:33:50|699.06|695.06|698.53|694.53|699.22|695.22|698.5|694.5|25
1622216040000|2021-05-28 15:34:00|698.54|694.54|698.66|694.66|698.66|694.66|698.51|694.51|10
1622216050000|2021-05-28 15:34:10|698.67|694.67|698.99|694.99|699.27|695.27|698.67|694.67|15
1622216060000|2021-05-28 15:34:20|699.31|695.31|699.22|695.22|699.35|695.35|698.99|694.99|10
1622216070000|2021-05-28 15:34:30|699.25|695.25|700.08|696.08|700.08|696.08|698.99|694.99|12
1622216080000|2021-05-28 15:34:40|700.04|696.04|700.1|696.1|700.1|696.1|700.02|696.02|5
1622216090000|2021-05-28 15:34:50|699.99|695.99|700|696|700|696|699.88|695.88|7
1622216100000|2021-05-28 15:35:00|699.98|695.98|699.21|695.21|699.98|695.98|699.18|695.18|21
1622216110000|2021-05-28 15:35:10|699.04|695.04|699.37|695.37|699.47|695.47|698.91|694.91|34
1622216120000|2021-05-28 15:35:20|699.38|695.38|699.69|695.69|699.78|695.78|699.38|695.38|16
1622216130000|2021-05-28 15:35:30|699.68|695.68|699.55|695.55|699.7|695.7|699.54|695.54|14
1622216140000|2021-05-28 15:35:40|699.56|695.56|699.21|695.21|699.58|695.58|699.21|695.21|11
1622216150000|2021-05-28 15:35:50|699.07|695.07|698.94|694.94|699.22|695.22|698.94|694.94|15
1622216160000|2021-05-28 15:36:00|698.83|694.83|698.62|694.62|698.85|694.85|698.43|694.43|21
1622216170000|2021-05-28 15:36:10|698.67|694.67|698.39|694.39|698.84|694.84|698.35|694.35|25
1622216180000|2021-05-28 15:36:20|698.36|694.36|698.69|694.69|698.71|694.71|698.35|694.35|23
1622216190000|2021-05-28 15:36:30|698.71|694.71|698.32|694.32|698.72|694.72|698.28|694.28|17
1622216200000|2021-05-28 15:36:40|698.31|694.31|698.37|694.37|698.59|694.59|698.31|694.31|18
1622216210000|2021-05-28 15:36:50|698.38|694.38|698.35|694.35|698.38|694.38|698.32|694.32|11
1622216220000|2021-05-28 15:37:00|698.34|694.34|698.35|694.35|698.37|694.37|698.34|694.34|5
1622216230000|2021-05-28 15:37:10|698.41|694.41|699.15|695.15|699.15|695.15|698.41|694.41|15
1622216240000|2021-05-28 15:37:20|699|695|699.28|695.28|699.33|695.33|698.89|694.89|23
1622216250000|2021-05-28 15:37:30|699.26|695.26|698.91|694.91|699.33|695.33|698.85|694.85|24
1622216260000|2021-05-28 15:37:40|698.9|694.9|699.5|695.5|699.53|695.53|698.9|694.9|16
1622216270000|2021-05-28 15:37:50|699.52|695.52|700.05|696.05|700.11|696.11|699.52|695.52|20
1622216280000|2021-05-28 15:38:00|700.06|696.06|700.33|696.33|700.41|696.41|700.04|696.04|26
1622216290000|2021-05-28 15:38:10|700.38|696.38|700.83|696.83|700.93|696.93|700.38|696.38|10
1622216300000|2021-05-28 15:38:20|700.93|696.93|700.83|696.83|700.93|696.93|700.83|696.83|3
1622216310000|2021-05-28 15:38:30|701.59|697.59|702.48|698.48|702.48|698.48|701.45|697.45|6
1622216320000|2021-05-28 15:38:40|702.55|698.55|702.81|698.81|702.81|698.81|702.55|698.55|20
1622216330000|2021-05-28 15:38:50|702.8|698.8|702.59|698.59|702.8|698.8|702.53|698.53|22
1622216340000|2021-05-28 15:39:00|702.63|698.63|702.66|698.66|702.71|698.71|702.5|698.5|25
1622216350000|2021-05-28 15:39:10|702.65|698.65|702.29|698.29|702.67|698.67|702.25|698.25|27
1622216360000|2021-05-28 15:39:20|702.25|698.25|702.21|698.21|702.27|698.27|701.73|697.73|28
1622216370000|2021-05-28 15:39:30|702.48|698.48|702.79|698.79|702.79|698.79|702.48|698.48|3
1622216380000|2021-05-28 15:39:40|702.83|698.83|703.35|699.35|703.35|699.35|702.8|698.8|16
1622216390000|2021-05-28 15:39:50|703.49|699.49|703.47|699.47|703.54|699.54|703.38|699.38|17
1622216400000|2021-05-28 15:40:00|703.44|699.44|703.56|699.56|703.58|699.58|703.37|699.37|24
1622216410000|2021-05-28 15:40:10|703.54|699.54|703.58|699.58|703.69|699.69|703.41|699.41|15
1622216420000|2021-05-28 15:40:20|703.71|699.71|705.3|701.3|705.3|701.3|703.58|699.58|19
1622216430000|2021-05-28 15:40:30|705.23|701.23|705.58|701.58|705.58|701.58|705.23|701.23|14
1622216440000|2021-05-28 15:40:40|705.59|701.59|705.25|701.25|705.7|701.7|705.25|701.25|19
1622216450000|2021-05-28 15:40:50|705.29|701.29|705.51|701.51|705.51|701.51|705.29|701.29|20
1622216460000|2021-05-28 15:41:00|705.52|701.52|706.06|702.06|706.14|702.14|705.5|701.5|20
1622216470000|2021-05-28 15:41:10|706.27|702.27|706.11|702.11|706.3|702.3|706.09|702.09|10
1622216480000|2021-05-28 15:41:20|706.1|702.1|706.41|702.41|706.41|702.41|706.1|702.1|10
1622216490000|2021-05-28 15:41:30|706.37|702.37|706.48|702.48|706.48|702.48|706.37|702.37|6
1622216500000|2021-05-28 15:41:40|706.49|702.49|707.06|703.06|707.06|703.06|706.49|702.49|9
1622216510000|2021-05-28 15:41:50|707.08|703.08|707.51|703.51|707.51|703.51|707.08|703.08|8
1622216520000|2021-05-28 15:42:00|707.48|703.48|707.1|703.1|707.52|703.52|706.97|702.97|9
1622216530000|2021-05-28 15:42:10|707.25|703.25|707.23|703.23|707.25|703.25|707.23|703.23|2
1622216540000|2021-05-28 15:42:20|707.27|703.27|707.13|703.13|707.28|703.28|707.05|703.05|9
1622216550000|2021-05-28 15:42:30|707.12|703.12|707.08|703.08|707.12|703.12|706.96|702.96|11
1622216560000|2021-05-28 15:42:40|707.07|703.07|707.1|703.1|707.1|703.1|706.96|702.96|11
1622216570000|2021-05-28 15:42:50|707.08|703.08|707.1|703.1|707.1|703.1|707.08|703.08|3
1622216580000|2021-05-28 15:43:00|707.51|703.51|708.63|704.63|708.7|704.7|707.44|703.44|17
1622216590000|2021-05-28 15:43:10|708.67|704.67|709.56|705.56|709.56|705.56|708.64|704.64|19
1622216600000|2021-05-28 15:43:20|709.45|705.45|710.49|706.49|710.8|706.8|709.45|705.45|25
1622216610000|2021-05-28 15:43:30|710.64|706.64|710.49|706.49|710.85|706.85|710.49|706.49|10
1622216620000|2021-05-28 15:43:40|710.78|706.78|710.49|706.49|710.78|706.78|710.49|706.49|2
1622216630000|2021-05-28 15:43:50|710.81|706.81|710.83|706.83|711.04|707.04|710.49|706.49|13
1622216640000|2021-05-28 15:44:00|710.82|706.82|710.94|706.94|710.94|706.94|710.28|706.28|26
1622216650000|2021-05-28 15:44:10|710.96|706.96|710.47|706.47|711|707|710.3|706.3|21
1622216660000|2021-05-28 15:44:20|710.43|706.43|710.58|706.58|710.78|706.78|710.28|706.28|28
1622216670000|2021-05-28 15:44:30|710.59|706.59|710.67|706.67|710.72|706.72|710.55|706.55|27
1622216680000|2021-05-28 15:44:40|710.68|706.68|710.53|706.53|710.73|706.73|710.53|706.53|16
1622216690000|2021-05-28 15:44:50|710.55|706.55|710.54|706.54|710.55|706.55|710.51|706.51|7
1622216700000|2021-05-28 15:45:00|710.53|706.53|709.03|705.03|710.53|706.53|708.9|704.9|32
1622216710000|2021-05-28 15:45:10|709.02|705.02|709.01|705.01|709.2|705.2|708.69|704.69|28
1622216720000|2021-05-28 15:45:20|709|705|708.88|704.88|709.04|705.04|708.87|704.87|15
1622216730000|2021-05-28 15:45:30|708.87|704.87|708.61|704.61|708.87|704.87|708.61|704.61|14
1622216740000|2021-05-28 15:45:40|708.56|704.56|708.28|704.28|708.56|704.56|707.99|703.99|18
1622216750000|2021-05-28 15:45:50|708.3|704.3|708.57|704.57|708.59|704.59|708.3|704.3|17
1622216760000|2021-05-28 15:46:00|708.58|704.58|707.89|703.89|708.58|704.58|707.78|703.78|22
1622216770000|2021-05-28 15:46:10|707.92|703.92|708.02|704.02|708.02|704.02|707.75|703.75|25
1622216780000|2021-05-28 15:46:20|708.04|704.04|707.82|703.82|708.12|704.12|707.81|703.81|16
1622216790000|2021-05-28 15:46:30|707.74|703.74|707.32|703.32|707.8|703.8|707.32|703.32|12
1622216800000|2021-05-28 15:46:40|707.38|703.38|707.16|703.16|707.38|703.38|706.6|702.6|28
1622216810000|2021-05-28 15:46:50|707.15|703.15|706.88|702.88|707.17|703.17|706.86|702.86|18
1622216820000|2021-05-28 15:47:00|706.89|702.89|707.4|703.4|707.4|703.4|706.62|702.62|26
1622216830000|2021-05-28 15:47:10|707.37|703.37|707.14|703.14|707.37|703.37|707.13|703.13|18
1622216840000|2021-05-28 15:47:20|707.36|703.36|707.36|703.36|707.42|703.42|707.32|703.32|8
1622216850000|2021-05-28 15:47:30|707.38|703.38|707.3|703.3|707.38|703.38|707.3|703.3|4
1622216860000|2021-05-28 15:47:40|707.24|703.24|706.93|702.93|707.29|703.29|706.9|702.9|22
1622216870000|2021-05-28 15:47:50|706.91|702.91|706.61|702.61|706.91|702.91|706.61|702.61|4
1622216880000|2021-05-28 15:48:00|706.46|702.46|706.49|702.49|706.51|702.51|706.42|702.42|15
1622216890000|2021-05-28 15:48:10|706.51|702.51|705.98|701.98|706.51|702.51|705.98|701.98|14
1622216900000|2021-05-28 15:48:20|705.99|701.99|705.58|701.58|705.99|701.99|705.58|701.58|10
1622216910000|2021-05-28 15:48:30|705.55|701.55|705.48|701.48|705.57|701.57|705.45|701.45|16
1622216920000|2021-05-28 15:48:40|705.47|701.47|705.03|701.03|705.47|701.47|705.02|701.02|24
1622216930000|2021-05-28 15:48:50|705.02|701.02|705.16|701.16|705.29|701.29|704.97|700.97|20
1622216940000|2021-05-28 15:49:00|705.06|701.06|705.88|701.88|705.88|701.88|704.96|700.96|24
1622216950000|2021-05-28 15:49:10|705.73|701.73|705.7|701.7|705.8|701.8|705.7|701.7|14
1622216960000|2021-05-28 15:49:20|705.68|701.68|704.9|700.9|705.68|701.68|704.9|700.9|14
1622216970000|2021-05-28 15:49:30|704.89|700.89|704.72|700.72|704.89|700.89|704.49|700.49|19
1622216980000|2021-05-28 15:49:40|704.85|700.85|703.95|699.95|704.86|700.86|703.95|699.95|16
1622216990000|2021-05-28 15:49:50|703.93|699.93|703.93|699.93|703.93|699.93|703.93|699.93|1
1622217000000|2021-05-28 15:50:00|703.91|699.91|703.89|699.89|703.93|699.93|703.89|699.89|4
1622217010000|2021-05-28 15:50:10|703.8|699.8|703.79|699.79|703.8|699.8|703.79|699.79|2
1622217020000|2021-05-28 15:50:20|703.74|699.74|703.73|699.73|703.8|699.8|703.66|699.66|11
1622217030000|2021-05-28 15:50:30|703.54|699.54|703.13|699.13|703.58|699.58|703.08|699.08|18
1622217040000|2021-05-28 15:50:40|703.14|699.14|702.69|698.69|703.14|699.14|702.64|698.64|12
1622217050000|2021-05-28 15:50:50|702.78|698.78|702.86|698.86|702.88|698.88|702.73|698.73|17
1622217060000|2021-05-28 15:51:00|702.83|698.83|704.07|700.07|704.17|700.17|702.83|698.83|21
1622217070000|2021-05-28 15:51:10|704.5|700.5|705.7|701.7|705.7|701.7|704.07|700.07|11
1622217100000|2021-05-28 15:51:40|705.55|701.55|704.6|700.6|705.61|701.61|704.54|700.54|13
1622217110000|2021-05-28 15:51:50|704.62|700.62|704.8|700.8|704.81|700.81|704.62|700.62|6
1622217120000|2021-05-28 15:52:00|704.81|700.81|704.7|700.7|704.81|700.81|704.53|700.53|19
1622217130000|2021-05-28 15:52:10|704.69|700.69|703.83|699.83|704.69|700.69|703.83|699.83|18
1622217140000|2021-05-28 15:52:20|703.81|699.81|703.8|699.8|703.96|699.96|703.55|699.55|12
1622217150000|2021-05-28 15:52:30|703.52|699.52|703.8|699.8|703.8|699.8|703.49|699.49|8
1622217160000|2021-05-28 15:52:40|703.36|699.36|703.35|699.35|703.36|699.36|703.35|699.35|2
1622217170000|2021-05-28 15:52:50|703.34|699.34|703.59|699.59|703.8|699.8|703.34|699.34|15
1622217180000|2021-05-28 15:53:00|703.37|699.37|703.09|699.09|703.71|699.71|703.09|699.09|17
1622217190000|2021-05-28 15:53:10|703.1|699.1|702.63|698.63|703.1|699.1|702.63|698.63|21
1622217200000|2021-05-28 15:53:20|702.68|698.68|702.27|698.27|702.7|698.7|702.27|698.27|12
1622217210000|2021-05-28 15:53:30|702.28|698.28|702.15|698.15|702.32|698.32|702.03|698.03|22
1622217220000|2021-05-28 15:53:40|702.14|698.14|702.04|698.04|702.14|698.14|702.04|698.04|11
1622217230000|2021-05-28 15:53:50|702.03|698.03|702.48|698.48|702.56|698.56|702.03|698.03|17
1622217240000|2021-05-28 15:54:00|702.37|698.37|702.03|698.03|702.41|698.41|702.03|698.03|8
1622217250000|2021-05-28 15:54:10|702.19|698.19|702.75|698.75|702.82|698.82|702.18|698.18|20
1622217260000|2021-05-28 15:54:20|702.76|698.76|702.48|698.48|702.98|698.98|702.46|698.46|16
1622217270000|2021-05-28 15:54:30|702.49|698.49|702.32|698.32|702.49|698.49|702.27|698.27|15
1622217280000|2021-05-28 15:54:40|702.33|698.33|702.29|698.29|702.37|698.37|702.29|698.29|7
1622217290000|2021-05-28 15:54:50|702.27|698.27|702.25|698.25|702.27|698.27|702.24|698.24|6
1622217300000|2021-05-28 15:55:00|702.26|698.26|702.28|698.28|702.28|698.28|702.26|698.26|4
1622217310000|2021-05-28 15:55:10|702.27|698.27|702.26|698.26|702.27|698.27|702.26|698.26|10
1622217320000|2021-05-28 15:55:20|702.22|698.22|702.25|698.25|702.25|698.25|702.21|698.21|10
1622217330000|2021-05-28 15:55:30|702.23|698.23|702.21|698.21|702.23|698.23|702.2|698.2|7
1622217340000|2021-05-28 15:55:40|702.22|698.22|702.26|698.26|702.27|698.27|702.22|698.22|11
1622217350000|2021-05-28 15:55:50|702.27|698.27|702.27|698.27|702.28|698.28|702.21|698.21|14
1622217360000|2021-05-28 15:56:00|702.28|698.28|703.59|699.59|703.74|699.74|702.26|698.26|24
1622217370000|2021-05-28 15:56:10|703.64|699.64|704.05|700.05|704.1|700.1|703.39|699.39|24
1622217380000|2021-05-28 15:56:20|704.1|700.1|704.37|700.37|704.79|700.79|703.85|699.85|28
1622217390000|2021-05-28 15:56:30|704.79|700.79|705.49|701.49|705.54|701.54|704.25|700.25|22
1622217400000|2021-05-28 15:56:40|705.5|701.5|705.37|701.37|705.5|701.5|705.22|701.22|11
1622217410000|2021-05-28 15:56:50|705.38|701.38|705.29|701.29|705.39|701.39|705.29|701.29|3
1622217420000|2021-05-28 15:57:00|705.23|701.23|705.5|701.5|705.5|701.5|705.23|701.23|20
1622217430000|2021-05-28 15:57:10|705.51|701.51|705.87|701.87|705.87|701.87|705.51|701.51|27
1622217440000|2021-05-28 15:57:20|705.82|701.82|705.69|701.69|705.83|701.83|705.69|701.69|9
1622217450000|2021-05-28 15:57:30|705.83|701.83|704.98|700.98|705.83|701.83|704.98|700.98|12
1622217460000|2021-05-28 15:57:40|705.09|701.09|703.87|699.87|705.09|701.09|703.87|699.87|19
1622217470000|2021-05-28 15:57:50|703.81|699.81|703.81|699.81|703.97|699.97|703.48|699.48|21
1622217480000|2021-05-28 15:58:00|703.83|699.83|702.66|698.66|704|700|702.66|698.66|22
1622217490000|2021-05-28 15:58:10|702.67|698.67|702.44|698.44|702.86|698.86|702.42|698.42|19
1622217500000|2021-05-28 15:58:20|702.46|698.46|702.45|698.45|702.47|698.47|702.42|698.42|8
1622217510000|2021-05-28 15:58:30|702.46|698.46|702.38|698.38|702.82|698.82|702.38|698.38|17
1622217520000|2021-05-28 15:58:40|702.39|698.39|702.83|698.83|702.89|698.89|702.39|698.39|26
1622217530000|2021-05-28 15:58:50|702.84|698.84|703.28|699.28|703.28|699.28|702.84|698.84|25
1622217540000|2021-05-28 15:59:00|703.31|699.31|704.13|700.13|704.17|700.17|703.31|699.31|19
1622217550000|2021-05-28 15:59:10|704.23|700.23|703.97|699.97|704.31|700.31|703.93|699.93|11
1622217560000|2021-05-28 15:59:20|704.02|700.02|704.35|700.35|704.35|700.35|703.93|699.93|9
1622217570000|2021-05-28 15:59:30|704.34|700.34|704.06|700.06|704.47|700.47|704.06|700.06|19
1622217580000|2021-05-28 15:59:40|704.08|700.08|704.6|700.6|704.6|700.6|704.05|700.05|19
1622217590000|2021-05-28 15:59:50|704.61|700.61|704.32|700.32|704.87|700.87|704.18|700.18|35
1622217600000|2021-05-28 16:00:00|704.33|700.33|704.44|700.44|704.49|700.49|704.31|700.31|15
1622217610000|2021-05-28 16:00:10|704.43|700.43|704.35|700.35|704.45|700.45|704.22|700.22|21
1622217620000|2021-05-28 16:00:20|704.26|700.26|703.26|699.26|704.26|700.26|703.26|699.26|12
1622217630000|2021-05-28 16:00:30|703.01|699.01|702.94|698.94|703.02|699.02|702.94|698.94|4
1622217650000|2021-05-28 16:00:50|702.65|698.65|702.02|698.02|702.65|698.65|701.81|697.81|13
1622217660000|2021-05-28 16:01:00|702.37|698.37|702.06|698.06|702.37|698.37|702.05|698.05|9
1622217670000|2021-05-28 16:01:10|702.05|698.05|700.18|696.18|702.05|698.05|700.18|696.18|8
1622217680000|2021-05-28 16:01:20|699.93|695.93|698.7|694.7|699.97|695.97|698.69|694.69|14
1622217690000|2021-05-28 16:01:30|698.69|694.69|698.84|694.84|698.9|694.9|698.69|694.69|20
1622217700000|2021-05-28 16:01:40|698.88|694.88|699.32|695.32|699.62|695.62|698.88|694.88|21
1622217710000|2021-05-28 16:01:50|699.29|695.29|698.51|694.51|699.29|695.29|698.51|694.51|26
1622217720000|2021-05-28 16:02:00|698.31|694.31|698.8|694.8|698.8|694.8|697.96|693.96|16
1622217730000|2021-05-28 16:02:10|698.79|694.79|699.5|695.5|699.83|695.83|698.54|694.54|28
1622217740000|2021-05-28 16:02:20|699.47|695.47|699.14|695.14|699.52|695.52|698.98|694.98|22
1622217750000|2021-05-28 16:02:30|699.13|695.13|700.29|696.29|700.31|696.31|699.11|695.11|33
1622217760000|2021-05-28 16:02:40|700.35|696.35|700.98|696.98|701.06|697.06|700.25|696.25|24
1622217770000|2021-05-28 16:02:50|700.97|696.97|700.44|696.44|701.01|697.01|700.44|696.44|25
1622217780000|2021-05-28 16:03:00|700.3|696.3|701.65|697.65|701.94|697.94|700.2|696.2|33
1622217790000|2021-05-28 16:03:10|701.73|697.73|701.65|697.65|701.99|697.99|701.65|697.65|8
1622217800000|2021-05-28 16:03:20|702.82|698.82|703.29|699.29|703.29|699.29|701.65|697.65|6
1622217810000|2021-05-28 16:03:30|705.27|701.27|706.13|702.13|706.18|702.18|705.27|701.27|16
1622217820000|2021-05-28 16:03:40|706.11|702.11|706.18|702.18|706.35|702.35|706.08|702.08|14
1622217830000|2021-05-28 16:03:50|706.19|702.19|706.18|702.18|706.26|702.26|706.03|702.03|19
1622217840000|2021-05-28 16:04:00|706.15|702.15|705.16|701.16|706.15|702.15|705.09|701.09|24
1622217850000|2021-05-28 16:04:10|705.02|701.02|704.88|700.88|705.32|701.32|704.58|700.58|23
1622217860000|2021-05-28 16:04:20|704.89|700.89|704.06|700.06|704.97|700.97|703.35|699.35|35
1622217870000|2021-05-28 16:04:30|704.04|700.04|703.59|699.59|704.45|700.45|703.59|699.59|24
1622217880000|2021-05-28 16:04:40|703.6|699.6|703.51|699.51|703.6|699.6|703.25|699.25|27
1622217890000|2021-05-28 16:04:50|703.49|699.49|703.22|699.22|703.59|699.59|702.99|698.99|17
1622217900000|2021-05-28 16:05:00|703.04|699.04|702.09|698.09|703.22|699.22|701.67|697.67|17
1622217910000|2021-05-28 16:05:10|702.06|698.06|701.86|697.86|702.28|698.28|701.35|697.35|21
1622217920000|2021-05-28 16:05:20|701.85|697.85|701.67|697.67|702.02|698.02|701.67|697.67|11
1622217930000|2021-05-28 16:05:30|702.01|698.01|699.82|695.82|702.01|698.01|699.82|695.82|18
1622217940000|2021-05-28 16:05:40|699.8|695.8|700.88|696.88|700.88|696.88|699.78|695.78|22
1622217950000|2021-05-28 16:05:50|700.87|696.87|700.22|696.22|700.94|696.94|700.08|696.08|28
1622217960000|2021-05-28 16:06:00|700.2|696.2|700.14|696.14|700.2|696.2|699.83|695.83|18
1622217970000|2021-05-28 16:06:10|700.15|696.15|702.18|698.18|702.18|698.18|700.15|696.15|24
1622217980000|2021-05-28 16:06:20|702.14|698.14|702.34|698.34|702.37|698.37|701.85|697.85|27
1622217990000|2021-05-28 16:06:30|702.42|698.42|701.57|697.57|702.44|698.44|701.57|697.57|22
1622218000000|2021-05-28 16:06:40|701.55|697.55|700.81|696.81|701.55|697.55|700.8|696.8|28
1622218010000|2021-05-28 16:06:50|700.84|696.84|701.5|697.5|701.5|697.5|700.84|696.84|28
1622218020000|2021-05-28 16:07:00|701.52|697.52|700.6|696.6|701.7|697.7|700.6|696.6|36
1622218030000|2021-05-28 16:07:10|700.63|696.63|700.28|696.28|700.63|696.63|700.28|696.28|12
1622218040000|2021-05-28 16:07:20|700.34|696.34|700.15|696.15|700.46|696.46|700.15|696.15|23
1622218050000|2021-05-28 16:07:30|700.04|696.04|699.1|695.1|700.04|696.04|699.1|695.1|12
1622218060000|2021-05-28 16:07:40|699.17|695.17|699.22|695.22|699.33|695.33|699.17|695.17|5
1622218070000|2021-05-28 16:07:50|699.23|695.23|698.61|694.61|699.23|695.23|698.61|694.61|3
1622218080000|2021-05-28 16:08:00|698.66|694.66|698.27|694.27|698.66|694.66|697.62|693.62|16
1622218090000|2021-05-28 16:08:10|697.98|693.98|697.41|693.41|698.11|694.11|697.41|693.41|15
1622218100000|2021-05-28 16:08:20|697.42|693.42|697.31|693.31|697.53|693.53|697.31|693.31|6
1622218110000|2021-05-28 16:08:30|697.29|693.29|697.17|693.17|697.29|693.29|697.03|693.03|7
1622218120000|2021-05-28 16:08:40|697.18|693.18|697.37|693.37|697.41|693.41|697.14|693.14|30
1622218130000|2021-05-28 16:08:50|697.35|693.35|697.45|693.45|697.64|693.64|697.21|693.21|30
1622218140000|2021-05-28 16:09:00|697.55|693.55|697.54|693.54|697.89|693.89|697.46|693.46|34
1622218150000|2021-05-28 16:09:10|697.5|693.5|697.27|693.27|697.64|693.64|697.11|693.11|26
1622218160000|2021-05-28 16:09:20|697.38|693.38|698.03|694.03|698.08|694.08|697.38|693.38|29
1622218170000|2021-05-28 16:09:30|698.05|694.05|697.35|693.35|698.23|694.23|697.35|693.35|27
1622218180000|2021-05-28 16:09:40|697.33|693.33|696.42|692.42|697.42|693.42|696.24|692.24|27
1622218190000|2021-05-28 16:09:50|696.44|692.44|696.09|692.09|696.48|692.48|696.09|692.09|19
1622218200000|2021-05-28 16:10:00|696.12|692.12|696.11|692.11|696.67|692.67|696.07|692.07|17
1622218210000|2021-05-28 16:10:10|696.17|692.17|696.95|692.95|697.18|693.18|696.16|692.16|19
1622218220000|2021-05-28 16:10:20|696.72|692.72|696.22|692.22|696.72|692.72|696.09|692.09|13
1622218230000|2021-05-28 16:10:30|696.21|692.21|695.01|691.01|696.22|692.22|694.98|690.98|27
1622218240000|2021-05-28 16:10:40|694.97|690.97|695|691|695.02|691.02|694.41|690.41|26
1622218250000|2021-05-28 16:10:50|695.02|691.02|695.44|691.44|695.69|691.69|695.01|691.01|15
1622218260000|2021-05-28 16:11:00|695.45|691.45|695.95|691.95|696.53|692.53|695.23|691.23|26
1622218270000|2021-05-28 16:11:10|696.51|692.51|695.66|691.66|696.52|692.52|695.23|691.23|24
1622218280000|2021-05-28 16:11:20|695.84|691.84|696.03|692.03|696.17|692.17|695.53|691.53|13
1622218290000|2021-05-28 16:11:30|696.04|692.04|695.4|691.4|696.04|692.04|695.38|691.38|25
1622218300000|2021-05-28 16:11:40|695.38|691.38|695.37|691.37|695.44|691.44|695.01|691.01|30
1622218310000|2021-05-28 16:11:50|695.33|691.33|694.76|690.76|695.37|691.37|694.74|690.74|13
1622218320000|2021-05-28 16:12:00|694.72|690.72|694.93|690.93|694.98|690.98|694.72|690.72|16
1622218330000|2021-05-28 16:12:10|695|691|693.47|689.47|695.71|691.71|693.47|689.47|33
1622218340000|2021-05-28 16:12:20|693.64|689.64|691.8|687.8|693.68|689.68|691.8|687.8|24
1622218350000|2021-05-28 16:12:30|691.69|687.69|691.29|687.29|691.69|687.69|690.54|686.54|24
1622218360000|2021-05-28 16:12:40|691.25|687.25|690.97|686.97|691.62|687.62|690.97|686.97|26
1622218370000|2021-05-28 16:12:50|690.96|686.96|691.52|687.52|691.53|687.53|690.9|686.9|18
1622218380000|2021-05-28 16:13:00|691.57|687.57|691.73|687.73|692.22|688.22|691.57|687.57|32
1622218390000|2021-05-28 16:13:10|691.72|687.72|690.83|686.83|691.72|687.72|690.83|686.83|12
1622218400000|2021-05-28 16:13:20|690.81|686.81|689.56|685.56|691.12|687.12|689.56|685.56|12
1622218410000|2021-05-28 16:13:30|689.37|685.37|689.17|685.17|689.44|685.44|689.17|685.17|6
1622218420000|2021-05-28 16:13:40|688.97|684.97|687.4|683.4|688.97|684.97|687.29|683.29|20
1622218430000|2021-05-28 16:13:50|687.51|683.51|686.97|682.97|687.61|683.61|686.89|682.89|24
1622218440000|2021-05-28 16:14:00|686.92|682.92|688.63|684.63|688.63|684.63|686.92|682.92|21
1622218450000|2021-05-28 16:14:10|689.76|685.76|689.63|685.63|689.93|685.93|689.62|685.62|14
1622218460000|2021-05-28 16:14:20|689.72|685.72|688.46|684.46|689.72|685.72|688.3|684.3|21
1622218470000|2021-05-28 16:14:30|688.5|684.5|689.46|685.46|689.69|685.69|688.49|684.49|17
1622218480000|2021-05-28 16:14:40|689.22|685.22|689.28|685.28|689.28|685.28|689.17|685.17|6
1622218490000|2021-05-28 16:14:50|689.22|685.22|688.9|684.9|689.22|685.22|688.88|684.88|14
1622218500000|2021-05-28 16:15:00|688.91|684.91|688.57|684.57|688.91|684.91|688.53|684.53|22
1622218510000|2021-05-28 16:15:10|688.46|684.46|688.02|684.02|688.61|684.61|688.02|684.02|19
1622218520000|2021-05-28 16:15:20|688.01|684.01|688.86|684.86|688.86|684.86|688|684|23
1622218530000|2021-05-28 16:15:30|689.24|685.24|689.5|685.5|689.56|685.56|688.91|684.91|12
1622218540000|2021-05-28 16:15:40|689.66|685.66|690.38|686.38|690.38|686.38|689.66|685.66|13
1622218550000|2021-05-28 16:15:50|690.4|686.4|690.53|686.53|690.53|686.53|690.4|686.4|3
1622218560000|2021-05-28 16:16:00|690.58|686.58|690.73|686.73|690.73|686.73|690.41|686.41|7
1622218570000|2021-05-28 16:16:10|690.57|686.57|690.47|686.47|690.57|686.57|690.45|686.45|3
1622218580000|2021-05-28 16:16:20|690.49|686.49|690.1|686.1|690.58|686.58|689.58|685.58|15
1622218590000|2021-05-28 16:16:30|689.92|685.92|691.35|687.35|691.35|687.35|689.92|685.92|17
1622218600000|2021-05-28 16:16:40|691.38|687.38|691.87|687.87|691.98|687.98|691.38|687.38|15
1622218610000|2021-05-28 16:16:50|691.94|687.94|693.21|689.21|693.68|689.68|691.94|687.94|12
1622218620000|2021-05-28 16:17:00|693.39|689.39|692.42|688.42|693.39|689.39|692.42|688.42|18
1622218630000|2021-05-28 16:17:10|692.43|688.43|692.15|688.15|692.64|688.64|691.88|687.88|25
1622218640000|2021-05-28 16:17:20|692.16|688.16|691.81|687.81|692.26|688.26|691.81|687.81|23
1622218650000|2021-05-28 16:17:30|691.8|687.8|690.54|686.54|691.81|687.81|690.36|686.36|22
1622218660000|2021-05-28 16:17:40|690.53|686.53|690.61|686.61|690.81|686.81|690.33|686.33|21
1622218670000|2021-05-28 16:17:50|690.65|686.65|691.07|687.07|691.21|687.21|690.45|686.45|26
1622218680000|2021-05-28 16:18:00|691|687|689.28|685.28|691.11|687.11|689.28|685.28|26
1622218690000|2021-05-28 16:18:10|689.26|685.26|688.53|684.53|689.26|685.26|688.53|684.53|14
1622218700000|2021-05-28 16:18:20|688.23|684.23|688.45|684.45|688.76|684.76|688.23|684.23|20
1622218710000|2021-05-28 16:18:30|688.46|684.46|687.72|683.72|688.48|684.48|687.24|683.24|32
1622218720000|2021-05-28 16:18:40|687.71|683.71|686.79|682.79|687.75|683.75|686.79|682.79|27
1622218730000|2021-05-28 16:18:50|685.95|681.95|685.23|681.23|685.95|681.95|685.23|681.23|19
1622218740000|2021-05-28 16:19:00|685.11|681.11|685.59|681.59|685.72|681.72|685.11|681.11|31
1622218750000|2021-05-28 16:19:10|685.55|681.55|684.97|680.97|685.71|681.71|684.97|680.97|20
1622218760000|2021-05-28 16:19:20|685.09|681.09|685.13|681.13|685.15|681.15|684.77|680.77|23
1622218770000|2021-05-28 16:19:30|685.03|681.03|685.65|681.65|685.72|681.72|684.91|680.91|12
1622218780000|2021-05-28 16:19:40|685.92|681.92|686.97|682.97|686.97|682.97|685.65|681.65|14
1622218790000|2021-05-28 16:19:50|687|683|685.88|681.88|687|683|685.7|681.7|10
1622218800000|2021-05-28 16:20:00|685.91|681.91|687.25|683.25|687.25|683.25|685.79|681.79|11
1622218810000|2021-05-28 16:20:10|686.82|682.82|687.65|683.65|688.05|684.05|686.54|682.54|17
1622218820000|2021-05-28 16:20:20|688.05|684.05|687.65|683.65|688.09|684.09|687.65|683.65|5
1622218830000|2021-05-28 16:20:30|688.01|684.01|688.08|684.08|688.18|684.18|687.87|683.87|20
1622218840000|2021-05-28 16:20:40|687.87|683.87|687.33|683.33|687.87|683.87|687|683|19
1622218850000|2021-05-28 16:20:50|687.17|683.17|687.8|683.8|687.82|683.82|687.03|683.03|26
1622218860000|2021-05-28 16:21:00|688.14|684.14|688.18|684.18|688.18|684.18|688|684|18
1622218870000|2021-05-28 16:21:10|688.08|684.08|688.58|684.58|688.71|684.71|688.08|684.08|24
1622218880000|2021-05-28 16:21:20|688.52|684.52|688.58|684.58|688.58|684.58|688.28|684.28|20
1622218890000|2021-05-28 16:21:30|688.59|684.59|689.68|685.68|689.76|685.76|688.44|684.44|20
1622218900000|2021-05-28 16:21:40|689.51|685.51|688.51|684.51|689.51|685.51|688.28|684.28|20
1622218910000|2021-05-28 16:21:50|687.56|683.56|687.84|683.84|687.84|683.84|687.47|683.47|16
1622218920000|2021-05-28 16:22:00|688|684|688.93|684.93|688.97|684.97|688|684|21
1622218930000|2021-05-28 16:22:10|688.94|684.94|688.9|684.9|689.22|685.22|688.45|684.45|33
1622218940000|2021-05-28 16:22:20|688.94|684.94|687.52|683.52|688.94|684.94|687.45|683.45|28
1622218950000|2021-05-28 16:22:30|687.51|683.51|686.97|682.97|687.91|683.91|686.97|682.97|29
1622218960000|2021-05-28 16:22:40|686.96|682.96|685.51|681.51|687.01|683.01|685.46|681.46|23
1622218970000|2021-05-28 16:22:50|685.52|681.52|685.88|681.88|685.88|681.88|685.48|681.48|22
1622218980000|2021-05-28 16:23:00|685.89|681.89|687.02|683.02|687.05|683.05|685.89|681.89|21
1622218990000|2021-05-28 16:23:10|687.01|683.01|686.11|682.11|687.01|683.01|685.98|681.98|21
1622219000000|2021-05-28 16:23:20|686.1|682.1|686.59|682.59|686.59|682.59|685.95|681.95|17
1622219010000|2021-05-28 16:23:30|686.62|682.62|687.88|683.88|687.88|683.88|686.62|682.62|12
1622219020000|2021-05-28 16:23:40|687.87|683.87|687.67|683.67|687.98|683.98|687.67|683.67|18
1622219030000|2021-05-28 16:23:50|687.68|683.68|687.26|683.26|687.7|683.7|687.26|683.26|21
1622219040000|2021-05-28 16:24:00|687.28|683.28|687.38|683.38|687.38|683.38|686.83|682.83|21
1622219050000|2021-05-28 16:24:10|687.4|683.4|688.4|684.4|688.4|684.4|687.4|683.4|21
1622219060000|2021-05-28 16:24:20|688.21|684.21|687.95|683.95|688.28|684.28|687.84|683.84|16
1622219070000|2021-05-28 16:24:30|687.94|683.94|688.34|684.34|688.53|684.53|687.84|683.84|17
1622219080000|2021-05-28 16:24:40|688.31|684.31|687.24|683.24|688.36|684.36|687.15|683.15|27
1622219090000|2021-05-28 16:24:50|687.18|683.18|685.54|681.54|687.18|683.18|685.52|681.52|24
1622219100000|2021-05-28 16:25:00|685.53|681.53|687.22|683.22|687.22|683.22|685.5|681.5|22
1622219110000|2021-05-28 16:25:10|687.21|683.21|687.64|683.64|687.65|683.65|686.85|682.85|18
1622219120000|2021-05-28 16:25:20|687.65|683.65|687.36|683.36|687.65|683.65|687.21|683.21|18
1622219130000|2021-05-28 16:25:30|687.39|683.39|687.61|683.61|687.72|683.72|687.36|683.36|21
1622219140000|2021-05-28 16:25:40|687.5|683.5|688.35|684.35|688.48|684.48|687.47|683.47|24
1622219150000|2021-05-28 16:25:50|688.36|684.36|687.51|683.51|688.39|684.39|687.47|683.47|28
1622219160000|2021-05-28 16:26:00|687.5|683.5|688.19|684.19|688.36|684.36|687.46|683.46|21
1622219170000|2021-05-28 16:26:10|688.05|684.05|686.59|682.59|688.05|684.05|686.59|682.59|22
1622219180000|2021-05-28 16:26:20|686.61|682.61|687.28|683.28|687.28|683.28|686.51|682.51|26
1622219190000|2021-05-28 16:26:30|687|683|686.9|682.9|687.66|683.66|686.9|682.9|17
1622219200000|2021-05-28 16:26:40|686.86|682.86|686.77|682.77|686.86|682.86|686.46|682.46|30
1622219210000|2021-05-28 16:26:50|686.75|682.75|686.8|682.8|686.94|682.94|686.57|682.57|26
1622219220000|2021-05-28 16:27:00|686.83|682.83|687.11|683.11|687.11|683.11|686.82|682.82|21
1622219230000|2021-05-28 16:27:10|687.09|683.09|686.7|682.7|687.5|683.5|686.7|682.7|21
1622219240000|2021-05-28 16:27:20|686.52|682.52|685.7|681.7|686.52|682.52|685.7|681.7|11
1622219250000|2021-05-28 16:27:30|685.61|681.61|685.56|681.56|685.87|681.87|685.55|681.55|16
1622219260000|2021-05-28 16:27:40|685.71|681.71|685.41|681.41|685.84|681.84|685.09|681.09|25
1622219270000|2021-05-28 16:27:50|685.42|681.42|685.76|681.76|686.12|682.12|685.41|681.41|21
1622219280000|2021-05-28 16:28:00|685.69|681.69|686.71|682.71|686.71|682.71|685.68|681.68|25
1622219290000|2021-05-28 16:28:10|686.66|682.66|686.7|682.7|687.03|683.03|686.56|682.56|19
1622219300000|2021-05-28 16:28:20|687.1|683.1|686.66|682.66|687.1|683.1|686.42|682.42|14
1622219310000|2021-05-28 16:28:30|686.53|682.53|686.41|682.41|686.78|682.78|686.41|682.41|24
1622219320000|2021-05-28 16:28:40|686.33|682.33|685.91|681.91|686.33|682.33|685.91|681.91|20
1622219330000|2021-05-28 16:28:50|685.9|681.9|685.66|681.66|685.91|681.91|685.64|681.64|11
1622219340000|2021-05-28 16:29:00|685.77|681.77|686.38|682.38|686.44|682.44|685.77|681.77|16
1622219350000|2021-05-28 16:29:10|686.26|682.26|685.73|681.73|686.26|682.26|685.73|681.73|14
1622219360000|2021-05-28 16:29:20|685.69|681.69|685.48|681.48|685.69|681.69|685.26|681.26|17
1622219370000|2021-05-28 16:29:30|685.49|681.49|686.14|682.14|686.14|682.14|685.47|681.47|19
1622219380000|2021-05-28 16:29:40|686.05|682.05|685.63|681.63|686.05|682.05|685.57|681.57|16
1622219390000|2021-05-28 16:29:50|685.65|681.65|685.74|681.74|685.8|681.8|685.65|681.65|22
1622219400000|2021-05-28 16:30:00|685.66|681.66|686.66|682.66|686.66|682.66|685.66|681.66|14
1622219410000|2021-05-28 16:30:10|687.1|683.1|687.2|683.2|687.2|683.2|687.1|683.1|2
1622219420000|2021-05-28 16:30:20|686.64|682.64|686.07|682.07|687.11|683.11|686.07|682.07|18
1622219430000|2021-05-28 16:30:30|685.94|681.94|685.92|681.92|686.05|682.05|685.7|681.7|6
1622219440000|2021-05-28 16:30:40|685.63|681.63|684.96|680.96|685.63|681.63|684.95|680.95|4
1622219450000|2021-05-28 16:30:50|684.65|680.65|685.92|681.92|685.92|681.92|684.65|680.65|18
1622219460000|2021-05-28 16:31:00|685.96|681.96|686.2|682.2|686.29|682.29|685.96|681.96|14
1622219470000|2021-05-28 16:31:10|685.93|681.93|685.69|681.69|686.19|682.19|685.69|681.69|24
1622219480000|2021-05-28 16:31:20|685.73|681.73|685.83|681.83|685.86|681.86|685.72|681.72|15
1622219490000|2021-05-28 16:31:30|685.93|681.93|685.94|681.94|686.3|682.3|685.89|681.89|11
1622219500000|2021-05-28 16:31:40|686.03|682.03|685.55|681.55|686.05|682.05|685.55|681.55|18
1622219510000|2021-05-28 16:31:50|685.49|681.49|685.38|681.38|685.49|681.49|685.02|681.02|14
1622219520000|2021-05-28 16:32:00|685.36|681.36|685|681|685.47|681.47|684.96|680.96|21
1622219530000|2021-05-28 16:32:10|685.01|681.01|684.59|680.59|685.32|681.32|684.59|680.59|20
1622219540000|2021-05-28 16:32:20|684.55|680.55|683.45|679.45|684.55|680.55|683.45|679.45|17
1622219550000|2021-05-28 16:32:30|683.4|679.4|682.56|678.56|683.4|679.4|682.56|678.56|10
1622219560000|2021-05-28 16:32:40|682.41|678.41|682.27|678.27|682.41|678.41|682.26|678.26|16
1622219570000|2021-05-28 16:32:50|682.32|678.32|682.31|678.31|682.48|678.48|682.27|678.27|15
1622219580000|2021-05-28 16:33:00|682.21|678.21|683.14|679.14|683.14|679.14|682.17|678.17|22
1622219590000|2021-05-28 16:33:10|682.9|678.9|683.96|679.96|684.01|680.01|682.9|678.9|19
1622219600000|2021-05-28 16:33:20|683.94|679.94|684.83|680.83|684.98|680.98|683.94|679.94|14
1622219610000|2021-05-28 16:33:30|685.09|681.09|685.09|681.09|685.09|681.09|685.09|681.09|1
1622219620000|2021-05-28 16:33:40|684.83|680.83|684.93|680.93|684.99|680.99|684.83|680.83|5
1622219630000|2021-05-28 16:33:50|684.94|680.94|686.36|682.36|686.36|682.36|684.83|680.83|7
1622219650000|2021-05-28 16:34:10|686.45|682.45|685.52|681.52|686.56|682.56|685.52|681.52|12
1622219660000|2021-05-28 16:34:20|685.5|681.5|684.92|680.92|685.5|681.5|684.92|680.92|23
1622219670000|2021-05-28 16:34:30|684.93|680.93|685.66|681.66|685.75|681.75|684.93|680.93|23
1622219680000|2021-05-28 16:34:40|685.58|681.58|685.5|681.5|685.88|681.88|685.49|681.49|21
1622219690000|2021-05-28 16:34:50|685.49|681.49|684.84|680.84|685.49|681.49|684.7|680.7|21
1622219700000|2021-05-28 16:35:00|684.83|680.83|685.83|681.83|685.83|681.83|684.8|680.8|18
1622219710000|2021-05-28 16:35:10|685.84|681.84|685.97|681.97|686.36|682.36|685.58|681.58|9
1622219720000|2021-05-28 16:35:20|686.44|682.44|686.35|682.35|686.44|682.44|685.97|681.97|5
1622219730000|2021-05-28 16:35:30|685.97|681.97|686.22|682.22|686.71|682.71|685.92|681.92|8
1622219740000|2021-05-28 16:35:40|686.5|682.5|686.55|682.55|687.43|683.43|686.5|682.5|6
1622219760000|2021-05-28 16:36:00|686.23|682.23|686.84|682.84|686.92|682.92|686.23|682.23|4
1622219770000|2021-05-28 16:36:10|687.1|683.1|686.74|682.74|687.66|683.66|686.74|682.74|22
1622219780000|2021-05-28 16:36:20|686.8|682.8|686.66|682.66|686.87|682.87|686.61|682.61|26
1622219790000|2021-05-28 16:36:30|686.65|682.65|686.27|682.27|686.78|682.78|686.27|682.27|25
1622219800000|2021-05-28 16:36:40|686.15|682.15|685.46|681.46|686.15|682.15|685.4|681.4|13
1622219810000|2021-05-28 16:36:50|685.37|681.37|685.29|681.29|685.45|681.45|684.92|680.92|17
1622219820000|2021-05-28 16:37:00|685.3|681.3|685.02|681.02|685.31|681.31|685.01|681.01|11
1622219830000|2021-05-28 16:37:10|685.14|681.14|685.69|681.69|685.81|681.81|685.09|681.09|14
1622219840000|2021-05-28 16:37:20|685.85|681.85|685.69|681.69|685.93|681.93|685.69|681.69|7
1622219850000|2021-05-28 16:37:30|685.72|681.72|685.83|681.83|685.83|681.83|685.3|681.3|18
1622219860000|2021-05-28 16:37:40|685.88|681.88|685.46|681.46|685.99|681.99|685.46|681.46|15
1622219870000|2021-05-28 16:37:50|685.58|681.58|685.49|681.49|685.58|681.58|685.27|681.27|20
1622219880000|2021-05-28 16:38:00|685.47|681.47|685.59|681.59|685.64|681.64|685.09|681.09|21
1622219890000|2021-05-28 16:38:10|685.6|681.6|685.66|681.66|685.94|681.94|685.6|681.6|10
1622219900000|2021-05-28 16:38:20|686.33|682.33|686.03|682.03|686.35|682.35|685.66|681.66|11
1622219910000|2021-05-28 16:38:30|686.33|682.33|686.54|682.54|686.62|682.62|686.33|682.33|17
1622219920000|2021-05-28 16:38:40|686.53|682.53|686.32|682.32|686.6|682.6|686.29|682.29|27
1622219930000|2021-05-28 16:38:50|686.28|682.28|685.36|681.36|686.28|682.28|685.36|681.36|21
1622219940000|2021-05-28 16:39:00|685.41|681.41|685.14|681.14|685.41|681.41|685.14|681.14|6
1622219950000|2021-05-28 16:39:10|684.44|680.44|683.43|679.43|684.44|680.44|683.43|679.43|24
1622219960000|2021-05-28 16:39:20|683.41|679.41|682.91|678.91|683.42|679.42|682.83|678.83|26
1622219970000|2021-05-28 16:39:30|682.82|678.82|683.41|679.41|683.41|679.41|682.76|678.76|15
1622219980000|2021-05-28 16:39:40|683.12|679.12|682.89|678.89|683.19|679.19|682.46|678.46|25
1622219990000|2021-05-28 16:39:50|682.91|678.91|683.13|679.13|683.14|679.14|682.84|678.84|17
1622220000000|2021-05-28 16:40:00|683.12|679.12|684.83|680.83|685.13|681.13|683.12|679.12|20
1622220010000|2021-05-28 16:40:10|684.8|680.8|685.57|681.57|685.88|681.88|684.8|680.8|10
1622220030000|2021-05-28 16:40:30|686.25|682.25|686.56|682.56|686.91|682.91|686.25|682.25|9
1622220040000|2021-05-28 16:40:40|686.81|682.81|686.19|682.19|686.81|682.81|686.18|682.18|8
1622220050000|2021-05-28 16:40:50|686.24|682.24|686.35|682.35|686.37|682.37|686.21|682.21|12
1622220060000|2021-05-28 16:41:00|686.37|682.37|686.33|682.33|686.37|682.37|686.15|682.15|19
1622220070000|2021-05-28 16:41:10|686.31|682.31|685.62|681.62|686.33|682.33|685.62|681.62|23
1622220080000|2021-05-28 16:41:20|685.53|681.53|685.38|681.38|685.53|681.53|685.19|681.19|7
1622220090000|2021-05-28 16:41:30|684.58|680.58|685.38|681.38|685.38|681.38|684.58|680.58|8
1622220100000|2021-05-28 16:41:40|684.07|680.07|683.09|679.09|684.07|680.07|683|679|3
1622220110000|2021-05-28 16:41:50|683.01|679.01|683.14|679.14|683.39|679.39|683.01|679.01|16
1622220120000|2021-05-28 16:42:00|683.13|679.13|682.98|678.98|683.39|679.39|682.71|678.71|21
1622220130000|2021-05-28 16:42:10|683.15|679.15|683.62|679.62|683.91|679.91|682.98|678.98|20
1622220140000|2021-05-28 16:42:20|683.66|679.66|683.51|679.51|683.99|679.99|683.5|679.5|15
1622220150000|2021-05-28 16:42:30|683.47|679.47|684.06|680.06|684.2|680.2|683.42|679.42|21
1622220160000|2021-05-28 16:42:40|683.99|679.99|684.11|680.11|684.27|680.27|683.94|679.94|10
1622220170000|2021-05-28 16:42:50|684.26|680.26|684.1|680.1|684.44|680.44|683.99|679.99|20
1622220180000|2021-05-28 16:43:00|684.11|680.11|684.15|680.15|684.24|680.24|684.06|680.06|10
1622220190000|2021-05-28 16:43:10|684.17|680.17|683.81|679.81|684.29|680.29|683.81|679.81|14
1622220200000|2021-05-28 16:43:20|683.83|679.83|684.51|680.51|684.51|680.51|683.64|679.64|29
1622220210000|2021-05-28 16:43:30|684.53|680.53|684.38|680.38|684.57|680.57|684.38|680.38|16
1622220220000|2021-05-28 16:43:40|684.39|680.39|684.73|680.73|684.77|680.77|684.35|680.35|17
1622220230000|2021-05-28 16:43:50|684.57|680.57|684.45|680.45|684.7|680.7|684.45|680.45|12
1622220240000|2021-05-28 16:44:00|684.47|680.47|684.86|680.86|684.86|680.86|684.02|680.02|24
1622220250000|2021-05-28 16:44:10|684.87|680.87|685.27|681.27|685.27|681.27|684.87|680.87|11
1622220260000|2021-05-28 16:44:20|685.34|681.34|685.17|681.17|685.34|681.34|685|681|13
1622220270000|2021-05-28 16:44:30|685.21|681.21|685.08|681.08|685.62|681.62|685.08|681.08|11
1622220280000|2021-05-28 16:44:40|685.22|681.22|685.08|681.08|685.48|681.48|685.08|681.08|4
1622220290000|2021-05-28 16:44:50|685.21|681.21|684.8|680.8|685.35|681.35|684.8|680.8|15
1622220300000|2021-05-28 16:45:00|684.78|680.78|684.45|680.45|684.82|680.82|684.41|680.41|11
1622220310000|2021-05-28 16:45:10|684.67|680.67|685.03|681.03|685.27|681.27|684.67|680.67|15
1622220320000|2021-05-28 16:45:20|685.72|681.72|686.84|682.84|687.31|683.31|685.69|681.69|22
1622220330000|2021-05-28 16:45:30|686.89|682.89|687.51|683.51|687.51|683.51|686.89|682.89|16
1622220340000|2021-05-28 16:45:40|687.28|683.28|688.4|684.4|688.55|684.55|687.11|683.11|15
1622220350000|2021-05-28 16:45:50|688.26|684.26|688.69|684.69|688.91|684.91|688.26|684.26|18
1622220360000|2021-05-28 16:46:00|688.56|684.56|688.56|684.56|688.71|684.71|688.45|684.45|8
1622220370000|2021-05-28 16:46:10|688.52|684.52|687.7|683.7|688.56|684.56|687.7|683.7|18
1622220380000|2021-05-28 16:46:20|687.51|683.51|687.64|683.64|687.64|683.64|687.16|683.16|21
1622220390000|2021-05-28 16:46:30|687.68|683.68|688.31|684.31|688.32|684.32|687.68|683.68|14
1622220400000|2021-05-28 16:46:40|688.55|684.55|688.2|684.2|688.55|684.55|687.86|683.86|13
1622220410000|2021-05-28 16:46:50|688.18|684.18|688.87|684.87|689.71|685.71|688.09|684.09|10
1622220420000|2021-05-28 16:47:00|689.43|685.43|689.14|685.14|689.52|685.52|689.14|685.14|5
1622220430000|2021-05-28 16:47:10|688.09|684.09|688.09|684.09|688.09|684.09|688.09|684.09|1
1622220440000|2021-05-28 16:47:20|688.51|684.51|689.29|685.29|689.64|685.64|688.51|684.51|15
1622220450000|2021-05-28 16:47:30|689.71|685.71|690.09|686.09|690.46|686.46|689.64|685.64|11
1622220460000|2021-05-28 16:47:40|690.16|686.16|690.1|686.1|690.32|686.32|690.1|686.1|6
1622220470000|2021-05-28 16:47:50|689.81|685.81|689.85|685.85|689.92|685.92|689.45|685.45|14
1622220480000|2021-05-28 16:48:00|690.03|686.03|690.04|686.04|690.22|686.22|689.91|685.91|21
1622220490000|2021-05-28 16:48:10|690.01|686.01|689.86|685.86|690.05|686.05|689.85|685.85|10
1622220500000|2021-05-28 16:48:20|689.94|685.94|690.36|686.36|690.43|686.43|689.62|685.62|25
1622220510000|2021-05-28 16:48:30|690.35|686.35|690.45|686.45|690.5|686.5|690.35|686.35|15
1622220520000|2021-05-28 16:48:40|690.38|686.38|690.05|686.05|690.57|686.57|690.05|686.05|24
1622220530000|2021-05-28 16:48:50|690.04|686.04|689.71|685.71|690.12|686.12|689.71|685.71|19
1622220540000|2021-05-28 16:49:00|689.7|685.7|690.42|686.42|690.42|686.42|689.69|685.69|27
1622220550000|2021-05-28 16:49:10|690.38|686.38|690.88|686.88|691|687|690.33|686.33|17
1622220560000|2021-05-28 16:49:20|690.86|686.86|691.4|687.4|691.4|687.4|690.86|686.86|19
1622220570000|2021-05-28 16:49:30|691.35|687.35|691.25|687.25|691.49|687.49|691.24|687.24|9
1622220580000|2021-05-28 16:49:40|691.17|687.17|691.15|687.15|691.41|687.41|691.01|687.01|22
1622220590000|2021-05-28 16:49:50|691.1|687.1|691.15|687.15|691.15|687.15|690.74|686.74|22
1622220600000|2021-05-28 16:50:00|691.19|687.19|691.4|687.4|691.44|687.44|691.19|687.19|25
1622220610000|2021-05-28 16:50:10|691.32|687.32|691.31|687.31|691.45|687.45|691.31|687.31|14
1622220620000|2021-05-28 16:50:20|691.28|687.28|691.69|687.69|691.8|687.8|691.28|687.28|13
1622220630000|2021-05-28 16:50:30|691.71|687.71|691.6|687.6|691.72|687.72|691.54|687.54|17
1622220640000|2021-05-28 16:50:40|691.62|687.62|691.46|687.46|691.78|687.78|691.46|687.46|16
1622220650000|2021-05-28 16:50:50|691.48|687.48|691.66|687.66|691.68|687.68|691.35|687.35|19
1622220660000|2021-05-28 16:51:00|691.67|687.67|690.3|686.3|691.67|687.67|690.14|686.14|18
1622220670000|2021-05-28 16:51:10|690.35|686.35|690.99|686.99|691.08|687.08|690.3|686.3|24
1622220680000|2021-05-28 16:51:20|690.7|686.7|691.25|687.25|691.34|687.34|690.7|686.7|27
1622220690000|2021-05-28 16:51:30|691.24|687.24|690.83|686.83|691.28|687.28|690.83|686.83|21
1622220700000|2021-05-28 16:51:40|690.7|686.7|690.93|686.93|691.02|687.02|690.67|686.67|21
1622220710000|2021-05-28 16:51:50|690.91|686.91|691.17|687.17|691.17|687.17|690.85|686.85|23
1622220720000|2021-05-28 16:52:00|691.13|687.13|691.17|687.17|691.18|687.18|691.08|687.08|17
1622220730000|2021-05-28 16:52:10|691.14|687.14|690.76|686.76|691.19|687.19|690.55|686.55|21
1622220740000|2021-05-28 16:52:20|690.7|686.7|690.46|686.46|690.75|686.75|690.45|686.45|24
1622220750000|2021-05-28 16:52:30|690.37|686.37|690.21|686.21|690.49|686.49|690.17|686.17|17
1622220760000|2021-05-28 16:52:40|690|686|690.84|686.84|690.84|686.84|690|686|28
1622220770000|2021-05-28 16:52:50|690.96|686.96|690.64|686.64|690.98|686.98|690.64|686.64|9
1622220780000|2021-05-28 16:53:00|690.82|686.82|691.4|687.4|691.78|687.78|690.64|686.64|14
1622220790000|2021-05-28 16:53:10|691.26|687.26|690.4|686.4|691.26|687.26|690.4|686.4|20
1622220800000|2021-05-28 16:53:20|690.37|686.37|690.6|686.6|690.6|686.6|690.2|686.2|6
1622220810000|2021-05-28 16:53:30|690.69|686.69|690.39|686.39|690.73|686.73|690.22|686.22|12
1622220820000|2021-05-28 16:53:40|690.05|686.05|689.27|685.27|690.08|686.08|688.99|684.99|19
1622220830000|2021-05-28 16:53:50|689.25|685.25|688.6|684.6|689.38|685.38|688.6|684.6|20
1622220840000|2021-05-28 16:54:00|688.39|684.39|688.03|684.03|688.39|684.39|687.83|683.83|7
1622220850000|2021-05-28 16:54:10|688.02|684.02|688.42|684.42|688.61|684.61|687.79|683.79|22
1622220860000|2021-05-28 16:54:20|688.4|684.4|689.01|685.01|689.18|685.18|688.23|684.23|20
1622220870000|2021-05-28 16:54:30|689.02|685.02|688.84|684.84|689.06|685.06|688.78|684.78|22
1622220880000|2021-05-28 16:54:40|688.98|684.98|687.74|683.74|688.98|684.98|687.37|683.37|26
1622220890000|2021-05-28 16:54:50|687.57|683.57|687.17|683.17|687.57|683.57|687.11|683.11|15
1622220900000|2021-05-28 16:55:00|687.11|683.11|688.1|684.1|688.26|684.26|686.99|682.99|18
1622220910000|2021-05-28 16:55:10|688.02|684.02|686.74|682.74|688.02|684.02|686.74|682.74|24
1622220920000|2021-05-28 16:55:20|686.73|682.73|686.63|682.63|686.73|682.73|686.48|682.48|22
1622220930000|2021-05-28 16:55:30|686.53|682.53|685.4|681.4|686.62|682.62|685.4|681.4|26
1622220940000|2021-05-28 16:55:40|685.41|681.41|684.48|680.48|685.42|681.42|684.19|680.19|24
1622220950000|2021-05-28 16:55:50|684.53|680.53|684.17|680.17|684.53|680.53|684.17|680.17|20
1622220960000|2021-05-28 16:56:00|684.14|680.14|683.31|679.31|684.14|680.14|682.79|678.79|14
1622220970000|2021-05-28 16:56:10|682.43|678.43|682.29|678.29|682.45|678.45|681.62|677.62|24
1622220980000|2021-05-28 16:56:20|682.24|678.24|681.91|677.91|682.56|678.56|681.88|677.88|26
1622220990000|2021-05-28 16:56:30|682.01|678.01|681.95|677.95|682.52|678.52|681.88|677.88|28
1622221000000|2021-05-28 16:56:40|681.93|677.93|681.67|677.67|681.97|677.97|681.61|677.61|17
1622221010000|2021-05-28 16:56:50|681.58|677.58|681.11|677.11|681.58|677.58|680.95|676.95|16
1622221020000|2021-05-28 16:57:00|680.8|676.8|681.89|677.89|682.06|678.06|680.8|676.8|21
1622221030000|2021-05-28 16:57:10|681.93|677.93|680.85|676.85|681.93|677.93|680.85|676.85|21
1622221040000|2021-05-28 16:57:20|680.81|676.81|681.21|677.21|681.43|677.43|680.74|676.74|23
1622221050000|2021-05-28 16:57:30|681.2|677.2|680.78|676.78|681.21|677.21|680.78|676.78|18
1622221060000|2021-05-28 16:57:40|680.37|676.37|679.98|675.98|680.78|676.78|679.53|675.53|16
1622221070000|2021-05-28 16:57:50|679.97|675.97|680.38|676.38|681.23|677.23|679.74|675.74|17
1622221080000|2021-05-28 16:58:00|680.36|676.36|680.48|676.48|680.51|676.51|680.21|676.21|20
1622221090000|2021-05-28 16:58:10|680.45|676.45|680.25|676.25|680.72|676.72|680.25|676.25|25
1622221100000|2021-05-28 16:58:20|680.27|676.27|679.73|675.73|680.28|676.28|679.73|675.73|22
1622221110000|2021-05-28 16:58:30|679.8|675.8|679.47|675.47|679.8|675.8|679.37|675.37|20
1622221120000|2021-05-28 16:58:40|679.43|675.43|678.68|674.68|679.43|675.43|678.62|674.62|22
1622221130000|2021-05-28 16:58:50|678.67|674.67|678.7|674.7|678.71|674.71|678.2|674.2|29
1622221140000|2021-05-28 16:59:00|678.69|674.69|679.29|675.29|680.03|676.03|678.69|674.69|13
1622221150000|2021-05-28 16:59:10|679.34|675.34|678.43|674.43|679.35|675.35|678.31|674.31|28
1622221160000|2021-05-28 16:59:20|678.39|674.39|677.6|673.6|678.94|674.94|677.6|673.6|27
1622221170000|2021-05-28 16:59:30|677.72|673.72|677.37|673.37|677.72|673.72|677.31|673.31|24
1622221180000|2021-05-28 16:59:40|677.45|673.45|677.18|673.18|677.47|673.47|677.18|673.18|26
1622221190000|2021-05-28 16:59:50|677.21|673.21|677.08|673.08|677.5|673.5|677.08|673.08|20
1622221200000|2021-05-28 17:00:00|677.04|673.04|677.87|673.87|678.21|674.21|676.79|672.79|26
1622221210000|2021-05-28 17:00:10|677.51|673.51|677.63|673.63|677.85|673.85|677.51|673.51|16
1622221220000|2021-05-28 17:00:20|677.64|673.64|677.67|673.67|677.98|673.98|677.42|673.42|21
1622221230000|2021-05-28 17:00:30|677.68|673.68|677.49|673.49|677.78|673.78|677.49|673.49|7
1622221240000|2021-05-28 17:00:40|677.48|673.48|677.29|673.29|677.48|673.48|677.22|673.22|20
1622221250000|2021-05-28 17:00:50|677.33|673.33|677.91|673.91|678.26|674.26|677.33|673.33|20
1622221260000|2021-05-28 17:01:00|677.85|673.85|677.23|673.23|677.85|673.85|676.39|672.39|29
1622221270000|2021-05-28 17:01:10|677.24|673.24|676.76|672.76|677.24|673.24|676.74|672.74|22
1622221280000|2021-05-28 17:01:20|676.68|672.68|675.44|671.44|676.72|672.72|675.15|671.15|17
1622221290000|2021-05-28 17:01:30|675.45|671.45|674.56|670.56|675.45|671.45|674.41|670.41|18
1622221300000|2021-05-28 17:01:40|674.04|670.04|673.79|669.79|674.04|670.04|673.65|669.65|11
1622221310000|2021-05-28 17:01:50|673.9|669.9|673.92|669.92|673.92|669.92|673.5|669.5|23
1622221320000|2021-05-28 17:02:00|674.22|670.22|674.48|670.48|675.11|671.11|674.22|670.22|20
1622221330000|2021-05-28 17:02:10|674.36|670.36|673.59|669.59|674.38|670.38|673.59|669.59|18
1622221340000|2021-05-28 17:02:20|673.58|669.58|673.36|669.36|673.68|669.68|673.04|669.04|30
1622221350000|2021-05-28 17:02:30|673.37|669.37|675.38|671.38|675.4|671.4|673.37|669.37|30
1622221360000|2021-05-28 17:02:40|675.56|671.56|676.15|672.15|676.15|672.15|675.44|671.44|17
1622221370000|2021-05-28 17:02:50|676.07|672.07|676.58|672.58|676.58|672.58|675.36|671.36|6
1622221380000|2021-05-28 17:03:00|676.62|672.62|677.35|673.35|677.46|673.46|676.55|672.55|15
1622221390000|2021-05-28 17:03:10|677.6|673.6|677.54|673.54|678.79|674.79|677.33|673.33|21
1622221400000|2021-05-28 17:03:20|677.58|673.58|677.75|673.75|678.13|674.13|677.38|673.38|31
1622221410000|2021-05-28 17:03:30|677.78|673.78|677.33|673.33|677.91|673.91|677.33|673.33|27
1622221420000|2021-05-28 17:03:40|677.18|673.18|676.58|672.58|677.36|673.36|676.53|672.53|21
1622221430000|2021-05-28 17:03:50|676.75|672.75|677.36|673.36|677.36|673.36|676.75|672.75|14
1622221440000|2021-05-28 17:04:00|677.09|673.09|677.99|673.99|678.02|674.02|677.09|673.09|25
1622221450000|2021-05-28 17:04:10|677.88|673.88|677.79|673.79|678.4|674.4|677.73|673.73|18
1622221460000|2021-05-28 17:04:20|677.96|673.96|678.36|674.36|678.52|674.52|677.79|673.79|13
1622221470000|2021-05-28 17:04:30|678.35|674.35|680.09|676.09|680.25|676.25|678.3|674.3|25
1622221480000|2021-05-28 17:04:40|679.93|675.93|679.66|675.66|680.02|676.02|679.44|675.44|23
1622221490000|2021-05-28 17:04:50|679.65|675.65|679.96|675.96|680.02|676.02|679.49|675.49|25
1622221500000|2021-05-28 17:05:00|680.04|676.04|680.86|676.86|681.07|677.07|680.04|676.04|28
1622221510000|2021-05-28 17:05:10|681.91|677.91|681.68|677.68|681.91|677.91|681.62|677.62|22
1622221520000|2021-05-28 17:05:20|681.61|677.61|681.43|677.43|681.75|677.75|681.27|677.27|26
1622221530000|2021-05-28 17:05:30|681.48|677.48|681.58|677.58|681.92|677.92|681.41|677.41|29
1622221540000|2021-05-28 17:05:40|681.55|677.55|682.49|678.49|683.12|679.12|681.5|677.5|25
1622221550000|2021-05-28 17:05:50|682.87|678.87|682.78|678.78|683.12|679.12|682.66|678.66|14
1622221560000|2021-05-28 17:06:00|682.59|678.59|681.75|677.75|682.69|678.69|681.75|677.75|22
1622221570000|2021-05-28 17:06:10|681.7|677.7|681.01|677.01|681.71|677.71|681.01|677.01|9
1622221580000|2021-05-28 17:06:20|680.97|676.97|681.67|677.67|681.78|677.78|680.97|676.97|17
1622221590000|2021-05-28 17:06:30|681.96|677.96|682.16|678.16|682.39|678.39|681.96|677.96|19
1622221600000|2021-05-28 17:06:40|682.03|678.03|681.78|677.78|682.03|678.03|681.77|677.77|22
1622221610000|2021-05-28 17:06:50|681.76|677.76|682.02|678.02|682.18|678.18|681.74|677.74|22
1622221620000|2021-05-28 17:07:00|682.05|678.05|683.12|679.12|683.12|679.12|682.02|678.02|17
1622221630000|2021-05-28 17:07:10|682.77|678.77|683.43|679.43|684.21|680.21|682.77|678.77|17
1622221640000|2021-05-28 17:07:20|683.95|679.95|683.73|679.73|683.97|679.97|683.73|679.73|6
1622221650000|2021-05-28 17:07:30|683.76|679.76|683.67|679.67|683.99|679.99|683.31|679.31|13
1622221660000|2021-05-28 17:07:40|683.72|679.72|684.05|680.05|684.05|680.05|683.4|679.4|9
1622221670000|2021-05-28 17:07:50|684.07|680.07|684.49|680.49|684.49|680.49|683.58|679.58|18
1622221680000|2021-05-28 17:08:00|684.51|680.51|686.22|682.22|686.45|682.45|684.51|680.51|15
1622221690000|2021-05-28 17:08:10|686.19|682.19|685.21|681.21|686.19|682.19|685.21|681.21|22
1622221700000|2021-05-28 17:08:20|685.11|681.11|685.26|681.26|685.26|681.26|684.79|680.79|23
1622221710000|2021-05-28 17:08:30|685.27|681.27|685.3|681.3|685.32|681.32|685.02|681.02|17
1622221720000|2021-05-28 17:08:40|685.42|681.42|685.41|681.41|685.6|681.6|685.29|681.29|12
1622221730000|2021-05-28 17:08:50|685.43|681.43|686.24|682.24|686.5|682.5|685.42|681.42|19
1622221740000|2021-05-28 17:09:00|686.22|682.22|687.27|683.27|687.27|683.27|686.22|682.22|16
1622221750000|2021-05-28 17:09:10|687.31|683.31|688.01|684.01|688.32|684.32|687.31|683.31|16
1622221760000|2021-05-28 17:09:20|688.03|684.03|688.12|684.12|688.17|684.17|688.03|684.03|4
1622221770000|2021-05-28 17:09:30|688.16|684.16|688.14|684.14|688.19|684.19|687.96|683.96|22
1622221780000|2021-05-28 17:09:40|688.19|684.19|687.85|683.85|688.19|684.19|687.7|683.7|25
1622221790000|2021-05-28 17:09:50|687.61|683.61|688.07|684.07|688.14|684.14|687.61|683.61|21
1622221800000|2021-05-28 17:10:00|688.08|684.08|688.19|684.19|688.27|684.27|688.08|684.08|20
1622221810000|2021-05-28 17:10:10|688.48|684.48|688.48|684.48|688.48|684.48|688.18|684.18|17
1622221820000|2021-05-28 17:10:20|688.71|684.71|688.67|684.67|688.9|684.9|688.58|684.58|24
1622221830000|2021-05-28 17:10:30|688.65|684.65|688.74|684.74|688.99|684.99|688.64|684.64|25
1622221840000|2021-05-28 17:10:40|688.73|684.73|688.4|684.4|688.73|684.73|687.92|683.92|25
1622221850000|2021-05-28 17:10:50|688.56|684.56|688.49|684.49|689.04|685.04|688.48|684.48|25
1622221860000|2021-05-28 17:11:00|688.48|684.48|686.89|682.89|688.48|684.48|686.89|682.89|24
1622221870000|2021-05-28 17:11:10|686.79|682.79|686.28|682.28|686.79|682.79|686.28|682.28|17
1622221880000|2021-05-28 17:11:20|686.37|682.37|686.16|682.16|686.53|682.53|685.99|681.99|18
1622221890000|2021-05-28 17:11:30|686.19|682.19|686|682|686.35|682.35|686|682|12
1622221900000|2021-05-28 17:11:40|685.99|681.99|685.45|681.45|686.06|682.06|685.45|681.45|25
1622221910000|2021-05-28 17:11:50|685.51|681.51|684.37|680.37|685.51|681.51|684.37|680.37|13
1622221920000|2021-05-28 17:12:00|684.34|680.34|684.49|680.49|684.81|680.81|684.31|680.31|14
1622221930000|2021-05-28 17:12:10|684.7|680.7|685.17|681.17|685.57|681.57|684.7|680.7|28
1622221940000|2021-05-28 17:12:20|685.2|681.2|684.91|680.91|685.23|681.23|684.82|680.82|19
1622221950000|2021-05-28 17:12:30|684.84|680.84|685.07|681.07|685.26|681.26|684.77|680.77|26
1622221960000|2021-05-28 17:12:40|685.15|681.15|683.85|679.85|685.16|681.16|683.45|679.45|19
1622221970000|2021-05-28 17:12:50|683.49|679.49|684.4|680.4|684.4|680.4|683.49|679.49|8
1622221980000|2021-05-28 17:13:00|683.77|679.77|682.95|678.95|684.21|680.21|682.95|678.95|10
1622221990000|2021-05-28 17:13:10|682.98|678.98|684.39|680.39|684.46|680.46|682.92|678.92|24
1622222000000|2021-05-28 17:13:20|684.98|680.98|683.87|679.87|685|681|683.87|679.87|21
1622222010000|2021-05-28 17:13:30|683.89|679.89|681.92|677.92|683.89|679.89|681.64|677.64|25
1622222020000|2021-05-28 17:13:40|682.02|678.02|681.29|677.29|682.02|678.02|681.29|677.29|23
1622222030000|2021-05-28 17:13:50|681.17|677.17|681.47|677.47|681.53|677.53|681.17|677.17|12
1622222040000|2021-05-28 17:14:00|681.7|677.7|681.91|677.91|681.92|677.92|681.7|677.7|11
1622222050000|2021-05-28 17:14:10|681.99|677.99|681.85|677.85|681.99|677.99|681.67|677.67|13
1622222060000|2021-05-28 17:14:20|681.8|677.8|681.72|677.72|681.8|677.8|681.51|677.51|14
1622222070000|2021-05-28 17:14:30|681.73|677.73|682.32|678.32|682.32|678.32|681.67|677.67|20
1622222080000|2021-05-28 17:14:40|681.96|677.96|681.6|677.6|682.24|678.24|681.59|677.59|19
1622222090000|2021-05-28 17:14:50|681.59|677.59|680.33|676.33|681.59|677.59|680.33|676.33|19
1622222100000|2021-05-28 17:15:00|680.29|676.29|680.59|676.59|680.78|676.78|680.27|676.27|19
1622222110000|2021-05-28 17:15:10|680.7|676.7|681.6|677.6|681.6|677.6|680.7|676.7|16
1622222120000|2021-05-28 17:15:20|681.35|677.35|681.52|677.52|681.95|677.95|681.35|677.35|5
1622222130000|2021-05-28 17:15:30|681.51|677.51|682.28|678.28|682.28|678.28|681.51|677.51|10
1622222140000|2021-05-28 17:15:40|681.9|677.9|685.95|681.95|685.95|681.95|681.9|677.9|15
1622222150000|2021-05-28 17:15:50|686.27|682.27|686.71|682.71|686.71|682.71|686.27|682.27|2
1622222160000|2021-05-28 17:16:00|686.37|682.37|685.75|681.75|686.37|682.37|685.75|681.75|5
1622222170000|2021-05-28 17:16:10|685.77|681.77|685.53|681.53|685.77|681.77|685.34|681.34|9
1622222180000|2021-05-28 17:16:20|685.55|681.55|685.65|681.65|685.65|681.65|685.53|681.53|4
1622222190000|2021-05-28 17:16:30|685.77|681.77|685.91|681.91|685.91|681.91|685.77|681.77|2
1622222200000|2021-05-28 17:16:40|686.02|682.02|686.4|682.4|686.66|682.66|685.91|681.91|8
1622222210000|2021-05-28 17:16:50|686.44|682.44|686.4|682.4|686.47|682.47|686.4|682.4|4
1622222220000|2021-05-28 17:17:00|686.73|682.73|687.17|683.17|687.17|683.17|686.5|682.5|7
1622222240000|2021-05-28 17:17:20|687.18|683.18|687.17|683.17|687.18|683.18|687.15|683.15|8
1622222250000|2021-05-28 17:17:30|687.08|683.08|686.67|682.67|687.08|683.08|686.28|682.28|8
1622222260000|2021-05-28 17:17:40|685.8|681.8|685.46|681.46|686.14|682.14|684.74|680.74|16
1622222270000|2021-05-28 17:17:50|685.42|681.42|685.08|681.08|685.5|681.5|685.08|681.08|22
1622222280000|2021-05-28 17:18:00|684.88|680.88|684.59|680.59|684.89|680.89|684.59|680.59|19
1622222290000|2021-05-28 17:18:10|684.57|680.57|684.59|680.59|684.68|680.68|684.04|680.04|21
1622222300000|2021-05-28 17:18:20|684.62|680.62|685.13|681.13|685.47|681.47|684.6|680.6|20
1622222310000|2021-05-28 17:18:30|685.51|681.51|685.95|681.95|685.99|681.99|685.51|681.51|6
1622222320000|2021-05-28 17:18:40|685.88|681.88|685.19|681.19|685.97|681.97|685.16|681.16|20
1622222330000|2021-05-28 17:18:50|685.02|681.02|685.4|681.4|685.75|681.75|685.02|681.02|22
1622222340000|2021-05-28 17:19:00|685.23|681.23|683.82|679.82|685.27|681.27|683.73|679.73|29
1622222350000|2021-05-28 17:19:10|683.73|679.73|683.56|679.56|683.73|679.73|683.23|679.23|23
1622222360000|2021-05-28 17:19:20|683.75|679.75|683.93|679.93|684.09|680.09|683.75|679.75|20
1622222370000|2021-05-28 17:19:30|683.94|679.94|684.16|680.16|684.17|680.17|683.55|679.55|27
1622222380000|2021-05-28 17:19:40|684.17|680.17|685.12|681.12|685.19|681.19|684|680|24
1622222390000|2021-05-28 17:19:50|685.13|681.13|684.2|680.2|685.13|681.13|684.2|680.2|22
1622222400000|2021-05-28 17:20:00|684.18|680.18|683.64|679.64|684.18|680.18|683.39|679.39|17
1622222410000|2021-05-28 17:20:10|683.6|679.6|684.17|680.17|684.17|680.17|683.55|679.55|20
1622222420000|2021-05-28 17:20:20|684.09|680.09|682.62|678.62|684.09|680.09|682.61|678.61|26
1622222430000|2021-05-28 17:20:30|682.67|678.67|683.99|679.99|683.99|679.99|682.67|678.67|28
1622222440000|2021-05-28 17:20:40|684.01|680.01|684.93|680.93|684.93|680.93|683.98|679.98|19
1622222450000|2021-05-28 17:20:50|685.11|681.11|684.97|680.97|685.12|681.12|684.95|680.95|5
1622222460000|2021-05-28 17:21:00|685|681|684.98|680.98|685.03|681.03|684.98|680.98|4
1622222470000|2021-05-28 17:21:10|685.14|681.14|685.43|681.43|685.5|681.5|685.14|681.14|7
1622222480000|2021-05-28 17:21:20|685.32|681.32|685.53|681.53|685.53|681.53|685.21|681.21|10
1622222490000|2021-05-28 17:21:30|685.43|681.43|685.64|681.64|685.64|681.64|685.43|681.43|4
1622222500000|2021-05-28 17:21:40|685.73|681.73|685.36|681.36|685.73|681.73|685.36|681.36|11
1622222510000|2021-05-28 17:21:50|685.3|681.3|685.03|681.03|685.3|681.3|684.82|680.82|29
1622222520000|2021-05-28 17:22:00|684.96|680.96|684.99|680.99|685.01|681.01|684.59|680.59|22
1622222530000|2021-05-28 17:22:10|685.37|681.37|685.62|681.62|685.62|681.62|684.99|680.99|18
1622222540000|2021-05-28 17:22:20|685.65|681.65|685.31|681.31|685.65|681.65|684.99|680.99|17
1622222550000|2021-05-28 17:22:30|685.52|681.52|685.8|681.8|686.05|682.05|685.43|681.43|20
1622222560000|2021-05-28 17:22:40|685.84|681.84|685.92|681.92|686.07|682.07|685.58|681.58|14
1622222570000|2021-05-28 17:22:50|686.05|682.05|685.4|681.4|686.12|682.12|685.4|681.4|19
1622222580000|2021-05-28 17:23:00|685.43|681.43|685.17|681.17|685.43|681.43|685.14|681.14|15
1622222590000|2021-05-28 17:23:10|685.18|681.18|685.8|681.8|685.8|681.8|685.18|681.18|15
1622222600000|2021-05-28 17:23:20|685.84|681.84|685.8|681.8|685.85|681.85|685.8|681.8|5
1622222610000|2021-05-28 17:23:30|685.82|681.82|685.98|681.98|686.11|682.11|685.75|681.75|16
1622222620000|2021-05-28 17:23:40|686|682|686.35|682.35|686.39|682.39|685.97|681.97|23
1622222630000|2021-05-28 17:23:50|686.4|682.4|686.14|682.14|686.66|682.66|686.12|682.12|9
1622222640000|2021-05-28 17:24:00|686.23|682.23|686.49|682.49|686.49|682.49|686.21|682.21|9
1622222650000|2021-05-28 17:24:10|686.21|682.21|686.64|682.64|686.9|682.9|686.13|682.13|8
1622222660000|2021-05-28 17:24:20|687.12|683.12|687.04|683.04|687.14|683.14|686.62|682.62|4
1622222670000|2021-05-28 17:24:30|687.57|683.57|687.65|683.65|687.65|683.65|687.57|683.57|3
1622222680000|2021-05-28 17:24:40|687.82|683.82|687.76|683.76|687.82|683.82|687.76|683.76|2
1622222690000|2021-05-28 17:24:50|687.65|683.65|687.79|683.79|687.8|683.8|687.46|683.46|18
1622222700000|2021-05-28 17:25:00|687.83|683.83|688.05|684.05|688.19|684.19|687.8|683.8|9
1622222710000|2021-05-28 17:25:10|687.89|683.89|686.69|682.69|687.91|683.91|686.69|682.69|15
1622222720000|2021-05-28 17:25:20|686.65|682.65|687.26|683.26|687.34|683.34|686.65|682.65|16
1622222730000|2021-05-28 17:25:30|687.29|683.29|686.56|682.56|687.36|683.36|686.46|682.46|16
1622222740000|2021-05-28 17:25:40|686.5|682.5|687.69|683.69|687.69|683.69|686.47|682.47|21
1622222750000|2021-05-28 17:25:50|687.67|683.67|688.03|684.03|688.31|684.31|687.51|683.51|14
1622222760000|2021-05-28 17:26:00|688.36|684.36|687.39|683.39|688.36|684.36|687.39|683.39|17
1622222770000|2021-05-28 17:26:10|687.12|683.12|687.6|683.6|687.64|683.64|686.42|682.42|23
1622222780000|2021-05-28 17:26:20|687.71|683.71|687.64|683.64|688.1|684.1|687.64|683.64|17
1622222790000|2021-05-28 17:26:30|687.63|683.63|687.61|683.61|687.63|683.63|687.4|683.4|10
1622222800000|2021-05-28 17:26:40|687.62|683.62|687.84|683.84|688.11|684.11|687.62|683.62|13
1622222810000|2021-05-28 17:26:50|687.87|683.87|687.13|683.13|687.87|683.87|687.13|683.13|26
1622222820000|2021-05-28 17:27:00|687.14|683.14|686.89|682.89|687.15|683.15|686.89|682.89|11
1622222830000|2021-05-28 17:27:10|686.87|682.87|686.54|682.54|687.07|683.07|686.54|682.54|12
1622222840000|2021-05-28 17:27:20|686.53|682.53|686.55|682.55|686.55|682.55|686.19|682.19|19
1622222850000|2021-05-28 17:27:30|686.68|682.68|686.62|682.62|686.68|682.68|686.23|682.23|23
1622222860000|2021-05-28 17:27:40|686.63|682.63|686.45|682.45|686.63|682.63|686.24|682.24|10
1622222870000|2021-05-28 17:27:50|686.47|682.47|686.79|682.79|686.99|682.99|686.47|682.47|11
1622222880000|2021-05-28 17:28:00|686.85|682.85|686.36|682.36|686.85|682.85|686.36|682.36|7
1622222890000|2021-05-28 17:28:10|686.37|682.37|686.33|682.33|686.38|682.38|686.22|682.22|19
1622222900000|2021-05-28 17:28:20|686.24|682.24|686.62|682.62|686.62|682.62|686.19|682.19|13
1622222910000|2021-05-28 17:28:30|686.6|682.6|686.63|682.63|686.73|682.73|686.59|682.59|9
1622222920000|2021-05-28 17:28:40|686.65|682.65|686.78|682.78|686.91|682.91|686.64|682.64|11
1622222930000|2021-05-28 17:28:50|686.83|682.83|686.83|682.83|686.87|682.87|686.83|682.83|5
1622222940000|2021-05-28 17:29:00|687.12|683.12|689.97|685.97|689.97|685.97|686.83|682.83|19
1622222950000|2021-05-28 17:29:10|689.53|685.53|688.08|684.08|689.8|685.8|688.08|684.08|19
1622222960000|2021-05-28 17:29:20|687.97|683.97|687.74|683.74|688.01|684.01|687.74|683.74|6
1622222970000|2021-05-28 17:29:30|687.84|683.84|687.64|683.64|687.85|683.85|687.63|683.63|8
1622222980000|2021-05-28 17:29:40|687.41|683.41|687.29|683.29|687.41|683.41|687.28|683.28|5
1622222990000|2021-05-28 17:29:50|687.27|683.27|686.89|682.89|687.3|683.3|686.86|682.86|17
1622223000000|2021-05-28 17:30:00|686.77|682.77|686.78|682.78|686.78|682.78|686.73|682.73|8
1622223010000|2021-05-28 17:30:10|686.83|682.83|687.77|683.77|687.98|683.98|686.83|682.83|24
1622223020000|2021-05-28 17:30:20|687.79|683.79|687.99|683.99|688.11|684.11|687.74|683.74|29
1622223030000|2021-05-28 17:30:30|687.93|683.93|687.67|683.67|688|684|687.67|683.67|23
1622223040000|2021-05-28 17:30:40|687.68|683.68|688.3|684.3|688.3|684.3|687.67|683.67|23
1622223050000|2021-05-28 17:30:50|688.26|684.26|688.38|684.38|688.38|684.38|688.26|684.26|8
1622223060000|2021-05-28 17:31:00|688.39|684.39|688.37|684.37|688.42|684.42|688.29|684.29|19
1622223070000|2021-05-28 17:31:10|688.39|684.39|688.7|684.7|688.7|684.7|688.39|684.39|14
1622223080000|2021-05-28 17:31:20|688.65|684.65|688.26|684.26|688.69|684.69|688.2|684.2|20
1622223090000|2021-05-28 17:31:30|688.27|684.27|688.02|684.02|688.33|684.33|687.94|683.94|22
1622223100000|2021-05-28 17:31:40|687.96|683.96|687.35|683.35|687.96|683.96|687.35|683.35|12
1622223110000|2021-05-28 17:31:50|687.33|683.33|687.34|683.34|687.34|683.34|687.3|683.3|13
1622223120000|2021-05-28 17:32:00|687.35|683.35|687.47|683.47|687.59|683.59|687.35|683.35|13
1622223130000|2021-05-28 17:32:10|687.48|683.48|687.92|683.92|687.92|683.92|687.47|683.47|11
1622223140000|2021-05-28 17:32:20|688.08|684.08|687.8|683.8|688.15|684.15|687.54|683.54|13
1622223150000|2021-05-28 17:32:30|687.7|683.7|688.56|684.56|688.56|684.56|687.7|683.7|7
1622223160000|2021-05-28 17:32:40|688.75|684.75|688.32|684.32|688.75|684.75|688.32|684.32|8
1622223170000|2021-05-28 17:32:50|688.5|684.5|688.96|684.96|688.96|684.96|688.5|684.5|2
1622223180000|2021-05-28 17:33:00|689.49|685.49|689.24|685.24|689.73|685.73|689.24|685.24|10
1622223190000|2021-05-28 17:33:10|689.16|685.16|688.69|684.69|689.16|685.16|688.5|684.5|11
1622223200000|2021-05-28 17:33:20|688.82|684.82|688.71|684.71|689.04|685.04|688.71|684.71|15
1622223210000|2021-05-28 17:33:30|688.77|684.77|688.79|684.79|688.9|684.9|688.77|684.77|15
1622223220000|2021-05-28 17:33:40|688.72|684.72|688.49|684.49|688.72|684.72|688.33|684.33|18
1622223230000|2021-05-28 17:33:50|688.52|684.52|688.91|684.91|689.05|685.05|688.52|684.52|21
1622223240000|2021-05-28 17:34:00|689.2|685.2|689.38|685.38|689.38|685.38|689.02|685.02|8
1622223250000|2021-05-28 17:34:10|689.47|685.47|689.58|685.58|689.69|685.69|689.36|685.36|12
1622223260000|2021-05-28 17:34:20|689.67|685.67|689.93|685.93|689.93|685.93|689.58|685.58|14
1622223270000|2021-05-28 17:34:30|689.88|685.88|689.61|685.61|689.88|685.88|689.58|685.58|16
1622223280000|2021-05-28 17:34:40|689.59|685.59|689.38|685.38|689.59|685.59|689.34|685.34|12
1622223290000|2021-05-28 17:34:50|689.39|685.39|688.76|684.76|689.63|685.63|688.76|684.76|17
1622223300000|2021-05-28 17:35:00|688.64|684.64|689.35|685.35|689.35|685.35|688.57|684.57|15
1622223310000|2021-05-28 17:35:10|689.37|685.37|690.06|686.06|690.14|686.14|689.27|685.27|16
1622223320000|2021-05-28 17:35:20|690.07|686.07|689.94|685.94|690.22|686.22|689.94|685.94|10
1622223330000|2021-05-28 17:35:30|689.9|685.9|690.48|686.48|690.51|686.51|689.9|685.9|15
1622223340000|2021-05-28 17:35:40|690.75|686.75|690.06|686.06|690.78|686.78|690.05|686.05|21
1622223350000|2021-05-28 17:35:50|690.08|686.08|690.15|686.15|690.15|686.15|690.08|686.08|4
1622223360000|2021-05-28 17:36:00|690.14|686.14|689.92|685.92|690.14|686.14|689.88|685.88|12
1622223370000|2021-05-28 17:36:10|689.9|685.9|690.03|686.03|690.09|686.09|689.62|685.62|25
1622223380000|2021-05-28 17:36:20|690.02|686.02|689.96|685.96|690.02|686.02|689.94|685.94|6
1622223390000|2021-05-28 17:36:30|689.88|685.88|690.05|686.05|690.07|686.07|689.88|685.88|9
1622223400000|2021-05-28 17:36:40|690.07|686.07|689.72|685.72|690.1|686.1|689.68|685.68|13
1622223410000|2021-05-28 17:36:50|689.75|685.75|689.89|685.89|689.9|685.9|689.75|685.75|15
1622223420000|2021-05-28 17:37:00|689.85|685.85|688.23|684.23|689.85|685.85|688.22|684.22|22
1622223430000|2021-05-28 17:37:10|688.27|684.27|687.57|683.57|688.29|684.29|687.5|683.5|19
1622223440000|2021-05-28 17:37:20|687.49|683.49|688.11|684.11|688.11|684.11|687.28|683.28|14
1622223450000|2021-05-28 17:37:30|688.05|684.05|688.63|684.63|688.63|684.63|687.85|683.85|25
1622223460000|2021-05-28 17:37:40|688.7|684.7|689.09|685.09|689.1|685.1|688.66|684.66|17
1622223470000|2021-05-28 17:37:50|689.08|685.08|687.98|683.98|689.09|685.09|687.98|683.98|16
1622223480000|2021-05-28 17:38:00|688.15|684.15|688.15|684.15|688.2|684.2|687.86|683.86|19
1622223490000|2021-05-28 17:38:10|688.18|684.18|688.17|684.17|688.19|684.19|688.15|684.15|12
1622223500000|2021-05-28 17:38:20|688.16|684.16|689.05|685.05|689.05|685.05|687.98|683.98|16
1622223510000|2021-05-28 17:38:30|688.88|684.88|688.71|684.71|688.93|684.93|688.71|684.71|7
1622223520000|2021-05-28 17:38:40|688.63|684.63|688.78|684.78|688.79|684.79|688.21|684.21|19
1622223530000|2021-05-28 17:38:50|688.82|684.82|689.4|685.4|689.4|685.4|688.82|684.82|7
1622223540000|2021-05-28 17:39:00|689.62|685.62|688.9|684.9|689.74|685.74|688.9|684.9|23
1622223550000|2021-05-28 17:39:10|688.85|684.85|688.15|684.15|688.85|684.85|688.15|684.15|23
1622223560000|2021-05-28 17:39:20|688.16|684.16|688.48|684.48|688.5|684.5|688.16|684.16|15
1622223570000|2021-05-28 17:39:30|688.49|684.49|688.45|684.45|688.71|684.71|688.27|684.27|21
1622223580000|2021-05-28 17:39:40|689.12|685.12|688.79|684.79|689.2|685.2|688.77|684.77|9
1622223590000|2021-05-28 17:39:50|688.78|684.78|688.26|684.26|688.78|684.78|688.2|684.2|20
1622223600000|2021-05-28 17:40:00|688.25|684.25|688.53|684.53|688.53|684.53|688.13|684.13|13
1622223610000|2021-05-28 17:40:10|688.54|684.54|689.02|685.02|689.06|685.06|688.54|684.54|12
1622223620000|2021-05-28 17:40:20|689.03|685.03|689.06|685.06|689.06|685.06|689.02|685.02|4
1622223630000|2021-05-28 17:40:30|689.07|685.07|689.53|685.53|689.56|685.56|689.03|685.03|12
1622223640000|2021-05-28 17:40:40|689.51|685.51|688.65|684.65|689.53|685.53|688.52|684.52|22
1622223650000|2021-05-28 17:40:50|688.71|684.71|689.13|685.13|689.13|685.13|688.71|684.71|8
1622223660000|2021-05-28 17:41:00|688.89|684.89|689.36|685.36|689.36|685.36|688.85|684.85|4
1622223670000|2021-05-28 17:41:10|689.57|685.57|690.55|686.55|690.84|686.84|689.47|685.47|23
1622223680000|2021-05-28 17:41:20|690.56|686.56|690.61|686.61|690.61|686.61|690.24|686.24|25
1622223690000|2021-05-28 17:41:30|690.64|686.64|690.34|686.34|690.64|686.64|690.27|686.27|19
1622223700000|2021-05-28 17:41:40|690.28|686.28|690.06|686.06|690.28|686.28|690.06|686.06|15
1622223710000|2021-05-28 17:41:50|690.05|686.05|690.24|686.24|690.36|686.36|690.05|686.05|25
1622223720000|2021-05-28 17:42:00|690.23|686.23|690.37|686.37|690.6|686.6|690.03|686.03|20
1622223730000|2021-05-28 17:42:10|690.29|686.29|688.85|684.85|690.29|686.29|688.85|684.85|24
1622223740000|2021-05-28 17:42:20|688.73|684.73|688.89|684.89|689.1|685.1|688.64|684.64|13
1622223750000|2021-05-28 17:42:30|689.03|685.03|689.54|685.54|689.54|685.54|689.03|685.03|12
1622223760000|2021-05-28 17:42:40|689.37|685.37|689.52|685.52|689.7|685.7|689.37|685.37|13
1622223770000|2021-05-28 17:42:50|689.44|685.44|689.06|685.06|689.44|685.44|688.84|684.84|22
1622223780000|2021-05-28 17:43:00|689.13|685.13|689.79|685.79|689.9|685.9|689.13|685.13|20
1622223790000|2021-05-28 17:43:10|689.87|685.87|689.75|685.75|689.88|685.88|689.65|685.65|14
1622223800000|2021-05-28 17:43:20|689.78|685.78|689.72|685.72|689.82|685.82|689.67|685.67|22
1622223810000|2021-05-28 17:43:30|689.74|685.74|689.93|685.93|689.93|685.93|689.69|685.69|15
1622223820000|2021-05-28 17:43:40|689.92|685.92|689.61|685.61|689.92|685.92|689.49|685.49|18
1622223830000|2021-05-28 17:43:50|689.67|685.67|690.1|686.1|690.1|686.1|689.67|685.67|16
1622223840000|2021-05-28 17:44:00|690.15|686.15|690.14|686.14|690.18|686.18|689.92|685.92|7
1622223850000|2021-05-28 17:44:10|690.12|686.12|689.72|685.72|690.14|686.14|689.66|685.66|12
1622223860000|2021-05-28 17:44:20|689.84|685.84|690.08|686.08|690.14|686.14|689.81|685.81|15
1622223870000|2021-05-28 17:44:30|689.94|685.94|690.02|686.02|690.06|686.06|689.94|685.94|4
1622223880000|2021-05-28 17:44:40|690.45|686.45|690.5|686.5|690.61|686.61|690.45|686.45|8
1622223890000|2021-05-28 17:44:50|690.24|686.24|689.88|685.88|690.46|686.46|689.88|685.88|16
1622223900000|2021-05-28 17:45:00|689.81|685.81|690.22|686.22|690.4|686.4|689.7|685.7|17
1622223910000|2021-05-28 17:45:10|690.25|686.25|689.72|685.72|690.25|686.25|689.72|685.72|10
1622223920000|2021-05-28 17:45:20|689.7|685.7|689.67|685.67|689.7|685.7|689.62|685.62|8
1622223930000|2021-05-28 17:45:30|689.66|685.66|689.34|685.34|689.69|685.69|688.96|684.96|17
1622223940000|2021-05-28 17:45:40|689.25|685.25|688.8|684.8|689.34|685.34|688.8|684.8|20
1622223950000|2021-05-28 17:45:50|688.85|684.85|688.93|684.93|688.99|684.99|688.8|684.8|14
1622223960000|2021-05-28 17:46:00|689.02|685.02|688.64|684.64|689.06|685.06|688.59|684.59|15
1622223970000|2021-05-28 17:46:10|688.53|684.53|688.1|684.1|688.53|684.53|688.04|684.04|10
1622223980000|2021-05-28 17:46:20|688.18|684.18|688.24|684.24|688.24|684.24|688.05|684.05|16
1622223990000|2021-05-28 17:46:30|688.26|684.26|688.44|684.44|688.45|684.45|688.26|684.26|11
1622224000000|2021-05-28 17:46:40|688.4|684.4|688.18|684.18|688.41|684.41|688.18|684.18|13
1622224010000|2021-05-28 17:46:50|688.21|684.21|688.66|684.66|688.68|684.68|688.21|684.21|15
1622224020000|2021-05-28 17:47:00|688.77|684.77|688.66|684.66|688.94|684.94|688.66|684.66|10
1622224030000|2021-05-28 17:47:10|688.81|684.81|690.28|686.28|690.28|686.28|688.81|684.81|4
1622224040000|2021-05-28 17:47:20|690.27|686.27|689.93|685.93|690.27|686.27|689.93|685.93|9
1622224050000|2021-05-28 17:47:30|689.9|685.9|690.12|686.12|690.13|686.13|689.9|685.9|8
1622224060000|2021-05-28 17:47:40|690.14|686.14|690.72|686.72|690.72|686.72|690.14|686.14|14
1622224070000|2021-05-28 17:47:50|690.93|686.93|691.49|687.49|691.53|687.53|690.93|686.93|8
1622224080000|2021-05-28 17:48:00|691.41|687.41|690.58|686.58|691.45|687.45|690.58|686.58|14
1622224090000|2021-05-28 17:48:10|690.66|686.66|691.63|687.63|691.63|687.63|690.66|686.66|19
1622224100000|2021-05-28 17:48:20|691.65|687.65|691.88|687.88|691.88|687.88|691.44|687.44|26
1622224110000|2021-05-28 17:48:30|692.23|688.23|692.12|688.12|692.44|688.44|692.06|688.06|17
1622224120000|2021-05-28 17:48:40|692.1|688.1|691.95|687.95|692.1|688.1|691.77|687.77|19
1622224130000|2021-05-28 17:48:50|691.93|687.93|691.94|687.94|691.96|687.96|691.9|687.9|5
1622224140000|2021-05-28 17:49:00|691.92|687.92|691.32|687.32|691.95|687.95|691.31|687.31|24
1622224150000|2021-05-28 17:49:10|691.31|687.31|691.42|687.42|691.71|687.71|691.31|687.31|22
1622224160000|2021-05-28 17:49:20|691.39|687.39|689.96|685.96|691.39|687.39|689.96|685.96|23
1622224170000|2021-05-28 17:49:30|689.86|685.86|690.66|686.66|690.66|686.66|689.83|685.83|23
1622224180000|2021-05-28 17:49:40|690.64|686.64|690.36|686.36|690.73|686.73|690.27|686.27|13
1622224190000|2021-05-28 17:49:50|690.41|686.41|690.36|686.36|690.54|686.54|690.34|686.34|16
1622224200000|2021-05-28 17:50:00|690.37|686.37|690.34|686.34|690.51|686.51|690.11|686.11|22
1622224210000|2021-05-28 17:50:10|690.35|686.35|690.49|686.49|690.49|686.49|690.1|686.1|18
1622224220000|2021-05-28 17:50:20|690.45|686.45|689.89|685.89|690.45|686.45|689.89|685.89|14
1622224230000|2021-05-28 17:50:30|689.91|685.91|690.41|686.41|690.6|686.6|689.91|685.91|17
1622224240000|2021-05-28 17:50:40|690.47|686.47|690.39|686.39|690.68|686.68|690.18|686.18|22
1622224250000|2021-05-28 17:50:50|690.36|686.36|690.36|686.36|690.41|686.41|690.23|686.23|17
1622224260000|2021-05-28 17:51:00|690.42|686.42|690.6|686.6|690.65|686.65|690.36|686.36|14
1622224270000|2021-05-28 17:51:10|690.59|686.59|690.49|686.49|690.74|686.74|690.49|686.49|18
1622224280000|2021-05-28 17:51:20|690.45|686.45|690.11|686.11|690.45|686.45|690.05|686.05|24
1622224290000|2021-05-28 17:51:30|690.07|686.07|690.14|686.14|690.32|686.32|690.07|686.07|18
1622224300000|2021-05-28 17:51:40|690.18|686.18|690.7|686.7|690.81|686.81|690.17|686.17|15
1622224310000|2021-05-28 17:51:50|690.71|686.71|690.67|686.67|690.76|686.76|690.55|686.55|16
1622224320000|2021-05-28 17:52:00|690.64|686.64|691.05|687.05|691.05|687.05|690.35|686.35|25
1622224330000|2021-05-28 17:52:10|690.83|686.83|690.72|686.72|691.05|687.05|690.48|686.48|6
1622224340000|2021-05-28 17:52:20|690.71|686.71|690.75|686.75|690.75|686.75|690.71|686.71|7
1622224350000|2021-05-28 17:52:30|690.76|686.76|690.57|686.57|690.76|686.76|690.57|686.57|8
1622224360000|2021-05-28 17:52:40|690.73|686.73|690.65|686.65|690.74|686.74|690.64|686.64|13
1622224370000|2021-05-28 17:52:50|690.66|686.66|690.71|686.71|690.8|686.8|690.66|686.66|16
1622224380000|2021-05-28 17:53:00|690.7|686.7|690.72|686.72|690.73|686.73|690.7|686.7|11
1622224390000|2021-05-28 17:53:10|690.73|686.73|690.6|686.6|690.78|686.78|690.55|686.55|23
1622224400000|2021-05-28 17:53:20|690.58|686.58|690.26|686.26|690.58|686.58|690.22|686.22|9
1622224410000|2021-05-28 17:53:30|690.27|686.27|690.28|686.28|690.28|686.28|690.27|686.27|4
1622224420000|2021-05-28 17:53:40|690.26|686.26|690.35|686.35|690.35|686.35|690.26|686.26|7
1622224430000|2021-05-28 17:53:50|690.34|686.34|690.54|686.54|690.56|686.56|690.34|686.34|13
1622224440000|2021-05-28 17:54:00|690.56|686.56|690.48|686.48|690.89|686.89|690.43|686.43|15
1622224450000|2021-05-28 17:54:10|690.43|686.43|690.38|686.38|690.46|686.46|690.34|686.34|10
1622224460000|2021-05-28 17:54:20|690.4|686.4|689.76|685.76|690.46|686.46|689.76|685.76|15
1622224470000|2021-05-28 17:54:30|689.75|685.75|689.9|685.9|690.01|686.01|689.75|685.75|11
1622224480000|2021-05-28 17:54:40|689.91|685.91|690.05|686.05|690.07|686.07|689.88|685.88|18
1622224490000|2021-05-28 17:54:50|690.03|686.03|690.22|686.22|690.24|686.24|689.91|685.91|10
1622224500000|2021-05-28 17:55:00|690.18|686.18|690.26|686.26|690.39|686.39|690.18|686.18|8
1622224510000|2021-05-28 17:55:10|690.16|686.16|690.11|686.11|690.16|686.16|690.1|686.1|4
1622224520000|2021-05-28 17:55:20|690.12|686.12|688.89|684.89|690.12|686.12|688.89|684.89|16
1622224530000|2021-05-28 17:55:30|688.75|684.75|687.77|683.77|688.78|684.78|687.77|683.77|17
1622224540000|2021-05-28 17:55:40|687.46|683.46|687.17|683.17|687.48|683.48|687.09|683.09|10
1622224550000|2021-05-28 17:55:50|687.15|683.15|686.72|682.72|687.29|683.29|686.72|682.72|15
1622224560000|2021-05-28 17:56:00|686.78|682.78|686.63|682.63|687.11|683.11|686.61|682.61|11
1622224570000|2021-05-28 17:56:10|686.61|682.61|686.37|682.37|686.61|682.61|686.37|682.37|10
1622224580000|2021-05-28 17:56:20|686.35|682.35|686.08|682.08|686.35|682.35|686.03|682.03|11
1622224590000|2021-05-28 17:56:30|686.07|682.07|685.9|681.9|686.1|682.1|685.84|681.84|18
1622224600000|2021-05-28 17:56:40|685.87|681.87|686.1|682.1|686.16|682.16|685.76|681.76|26
1622224610000|2021-05-28 17:56:50|686.01|682.01|685.42|681.42|686.01|682.01|685.42|681.42|15
1622224620000|2021-05-28 17:57:00|685.41|681.41|685.84|681.84|685.84|681.84|685.22|681.22|18
1622224630000|2021-05-28 17:57:10|685.86|681.86|685.75|681.75|685.86|681.86|685.41|681.41|10
1622224640000|2021-05-28 17:57:20|685.78|681.78|685.51|681.51|685.84|681.84|685.5|681.5|15
1622224650000|2021-05-28 17:57:30|685.48|681.48|685.31|681.31|685.48|681.48|685.31|681.31|20
1622224660000|2021-05-28 17:57:40|685.29|681.29|685.24|681.24|685.29|681.29|685.22|681.22|16
1622224670000|2021-05-28 17:57:50|685.36|681.36|685.3|681.3|685.36|681.36|685.18|681.18|21
1622224680000|2021-05-28 17:58:00|685.27|681.27|685.78|681.78|685.79|681.79|685.27|681.27|24
1622224690000|2021-05-28 17:58:10|685.98|681.98|685.48|681.48|685.99|681.99|685.45|681.45|8
1622224700000|2021-05-28 17:58:20|685.49|681.49|685.45|681.45|685.65|681.65|685.36|681.36|8
1622224710000|2021-05-28 17:58:30|685.57|681.57|685.6|681.6|685.6|681.6|685.41|681.41|9
1622224720000|2021-05-28 17:58:40|685.67|681.67|686.07|682.07|686.08|682.08|685.67|681.67|13
1622224730000|2021-05-28 17:58:50|686.1|682.1|686.03|682.03|686.34|682.34|686.01|682.01|19
1622224740000|2021-05-28 17:59:00|686.48|682.48|686.91|682.91|687.45|683.45|686.26|682.26|13
1622224750000|2021-05-28 17:59:10|687.19|683.19|688.18|684.18|688.34|684.34|687.19|683.19|13
1622224760000|2021-05-28 17:59:20|687.79|683.79|689.56|685.56|690.53|686.53|687.79|683.79|14
1622224770000|2021-05-28 17:59:30|689.62|685.62|689.85|685.85|690|686|689.62|685.62|23
1622224780000|2021-05-28 17:59:40|689.81|685.81|689.39|685.39|689.92|685.92|688.91|684.91|22
1622224790000|2021-05-28 17:59:50|689.37|685.37|690.32|686.32|690.32|686.32|689.37|685.37|19
1622224800000|2021-05-28 18:00:00|690.33|686.33|689.59|685.59|691.42|687.42|689.59|685.59|15
1622224810000|2021-05-28 18:00:10|691.1|687.1|689.59|685.59|691.15|687.15|689.59|685.59|4
1622224820000|2021-05-28 18:00:20|691.77|687.77|691.67|687.67|691.77|687.77|691.67|687.67|2
1622224830000|2021-05-28 18:00:30|691.69|687.69|692.07|688.07|692.07|688.07|691.69|687.69|4
1622224840000|2021-05-28 18:00:40|692.57|688.57|692.2|688.2|692.57|688.57|692.1|688.1|15
1622224850000|2021-05-28 18:00:50|692.29|688.29|692.69|688.69|692.91|688.91|692.2|688.2|20
1622224860000|2021-05-28 18:01:00|692.68|688.68|693.68|689.68|693.68|689.68|692.68|688.68|21
1622224870000|2021-05-28 18:01:10|693.73|689.73|693.76|689.76|693.76|689.76|693.73|689.73|2
1622224880000|2021-05-28 18:01:20|693.75|689.75|693.85|689.85|693.85|689.85|693.55|689.55|6
1622224890000|2021-05-28 18:01:30|693.88|689.88|694.33|690.33|694.51|690.51|693.88|689.88|14
1622224900000|2021-05-28 18:01:40|694.16|690.16|694.16|690.16|694.16|690.16|694.16|690.16|1
1622224910000|2021-05-28 18:01:50|694.19|690.19|693.75|689.75|694.19|690.19|693.64|689.64|19
1622224920000|2021-05-28 18:02:00|693.76|689.76|693.94|689.94|694.29|690.29|693.76|689.76|19
1622224930000|2021-05-28 18:02:10|693.93|689.93|693.04|689.04|693.93|689.93|693.04|689.04|22
1622224940000|2021-05-28 18:02:20|692.93|688.93|691.84|687.84|692.93|688.93|691.84|687.84|15
1622224950000|2021-05-28 18:02:30|691.58|687.58|691.84|687.84|691.84|687.84|691.3|687.3|5
1622224960000|2021-05-28 18:02:40|690.28|686.28|691.84|687.84|691.84|687.84|690.28|686.28|2
1622224970000|2021-05-28 18:02:50|689.37|685.37|689.42|685.42|689.44|685.44|689.36|685.36|5
1622224980000|2021-05-28 18:03:00|686.98|682.98|685.9|681.9|686.98|682.98|685.9|681.9|24
1622224990000|2021-05-28 18:03:10|685.87|681.87|686.29|682.29|686.51|682.51|685.63|681.63|17
1622225000000|2021-05-28 18:03:20|686.23|682.23|685.51|681.51|686.3|682.3|685.51|681.51|28
1622225010000|2021-05-28 18:03:30|685.5|681.5|684.2|680.2|685.5|681.5|684.2|680.2|25
1622225020000|2021-05-28 18:03:40|684.1|680.1|684.26|680.26|684.26|680.26|683.84|679.84|14
1622225030000|2021-05-28 18:03:50|684.31|680.31|684.06|680.06|684.31|680.31|684.06|680.06|14
1622225040000|2021-05-28 18:04:00|684.09|680.09|683.77|679.77|684.09|680.09|683.77|679.77|7
1622225050000|2021-05-28 18:04:10|683.78|679.78|684.25|680.25|684.49|680.49|683.56|679.56|11
1622225060000|2021-05-28 18:04:20|684.65|680.65|684.7|680.7|684.85|680.85|684.65|680.65|7
1622225070000|2021-05-28 18:04:30|684.54|680.54|684.54|680.54|684.54|680.54|684.54|680.54|1
1622225080000|2021-05-28 18:04:40|684.69|680.69|684.59|680.59|684.78|680.78|684.57|680.57|9
1622225090000|2021-05-28 18:04:50|684.48|680.48|684.54|680.54|684.59|680.59|684.47|680.47|15
1622225100000|2021-05-28 18:05:00|684.51|680.51|684.51|680.51|684.95|680.95|684.4|680.4|17
1622225110000|2021-05-28 18:05:10|685.07|681.07|684.51|680.51|685.82|681.82|684.51|680.51|15
1622225120000|2021-05-28 18:05:20|685.89|681.89|686.28|682.28|686.28|682.28|685.89|681.89|3
1622225130000|2021-05-28 18:05:30|686.84|682.84|686.84|682.84|686.84|682.84|686.84|682.84|1
1622225140000|2021-05-28 18:05:40|687.19|683.19|686.79|682.79|687.19|683.19|686.79|682.79|5
1622225150000|2021-05-28 18:05:50|686.8|682.8|686.64|682.64|687.08|683.08|686.31|682.31|15
1622225160000|2021-05-28 18:06:00|686.66|682.66|687.23|683.23|687.23|683.23|686.63|682.63|22
1622225170000|2021-05-28 18:06:10|687.28|683.28|687.28|683.28|687.51|683.51|686.95|682.95|16
1622225180000|2021-05-28 18:06:20|687.55|683.55|686.9|682.9|687.55|683.55|686.89|682.89|12
1622225190000|2021-05-28 18:06:30|686.96|682.96|687.22|683.22|687.57|683.57|686.9|682.9|14
1622225200000|2021-05-28 18:06:40|687.74|683.74|688.02|684.02|688.02|684.02|687.7|683.7|7
1622225210000|2021-05-28 18:06:50|688.26|684.26|687.57|683.57|688.26|684.26|687.55|683.55|11
1622225220000|2021-05-28 18:07:00|687.71|683.71|688.01|684.01|688.01|684.01|687.71|683.71|5
1622225230000|2021-05-28 18:07:10|688.02|684.02|688.56|684.56|688.91|684.91|687.74|683.74|13
1622225240000|2021-05-28 18:07:20|688.38|684.38|688.66|684.66|688.68|684.68|688.38|684.38|3
1622225250000|2021-05-28 18:07:30|688.38|684.38|688.41|684.41|688.41|684.41|687.39|683.39|22
1622225260000|2021-05-28 18:07:40|688.45|684.45|688.58|684.58|688.59|684.59|688.45|684.45|16
1622225270000|2021-05-28 18:07:50|688.54|684.54|688.33|684.33|688.54|684.54|688.01|684.01|17
1622225280000|2021-05-28 18:08:00|688.34|684.34|687.29|683.29|688.34|684.34|687.29|683.29|25
1622225290000|2021-05-28 18:08:10|687.34|683.34|687.66|683.66|687.81|683.81|687|683|22
1622225300000|2021-05-28 18:08:20|687.6|683.6|687.19|683.19|688.03|684.03|687.19|683.19|27
1622225310000|2021-05-28 18:08:30|687.26|683.26|686.28|682.28|687.3|683.3|685.94|681.94|17
1622225320000|2021-05-28 18:08:40|685.92|681.92|685.47|681.47|686.28|682.28|685.35|681.35|15
1622225330000|2021-05-28 18:08:50|685.51|681.51|685.22|681.22|685.51|681.51|684.81|680.81|25
1622225340000|2021-05-28 18:09:00|685.31|681.31|685.46|681.46|685.46|681.46|685.2|681.2|26
1622225350000|2021-05-28 18:09:10|685.47|681.47|684.72|680.72|685.47|681.47|684.72|680.72|31
1622225360000|2021-05-28 18:09:20|684.68|680.68|685.02|681.02|685.44|681.44|684.46|680.46|23
1622225370000|2021-05-28 18:09:30|685.62|681.62|686.31|682.31|686.33|682.33|685.53|681.53|14
1622225380000|2021-05-28 18:09:40|686.29|682.29|686.16|682.16|686.3|682.3|685.41|681.41|11
1622225390000|2021-05-28 18:09:50|686.07|682.07|686.75|682.75|686.75|682.75|685.66|681.66|10
1622225400000|2021-05-28 18:10:00|686|682|686.49|682.49|686.53|682.53|686|682|10
1622225410000|2021-05-28 18:10:10|686.63|682.63|686.44|682.44|686.63|682.63|686|682|10
1622225420000|2021-05-28 18:10:20|686.4|682.4|686.13|682.13|686.51|682.51|685.59|681.59|21
1622225430000|2021-05-28 18:10:30|686.22|682.22|686.87|682.87|686.88|682.88|686.2|682.2|9
1622225440000|2021-05-28 18:10:40|686.83|682.83|686.14|682.14|686.83|682.83|686.04|682.04|13
1622225450000|2021-05-28 18:10:50|685.94|681.94|685.31|681.31|685.94|681.94|685.29|681.29|16
1622225460000|2021-05-28 18:11:00|685.61|681.61|686.21|682.21|686.21|682.21|685.54|681.54|11
1622225470000|2021-05-28 18:11:10|686.25|682.25|686.08|682.08|686.26|682.26|686.04|682.04|7
1622225480000|2021-05-28 18:11:20|686.11|682.11|685.86|681.86|686.12|682.12|685.68|681.68|12
1622225490000|2021-05-28 18:11:30|685.88|681.88|684.89|680.89|685.91|681.91|684.89|680.89|13
1622225500000|2021-05-28 18:11:40|684.91|680.91|684.73|680.73|684.93|680.93|684.56|680.56|30
1622225510000|2021-05-28 18:11:50|684.7|680.7|684.79|680.79|684.97|680.97|684.7|680.7|13
1622225520000|2021-05-28 18:12:00|684.92|680.92|685.55|681.55|685.55|681.55|684.79|680.79|19
1622225530000|2021-05-28 18:12:10|685.61|681.61|685.71|681.71|686.13|682.13|685.61|681.61|11
1622225540000|2021-05-28 18:12:20|686.05|682.05|685.13|681.13|686.05|682.05|685.13|681.13|11
1622225550000|2021-05-28 18:12:30|684.96|680.96|684.94|680.94|685.1|681.1|684.9|680.9|15
1622225560000|2021-05-28 18:12:40|684.93|680.93|684.6|680.6|684.93|680.93|684.56|680.56|13
1622225570000|2021-05-28 18:12:50|684.61|680.61|684.58|680.58|685.28|681.28|684.58|680.58|10
1622225580000|2021-05-28 18:13:00|684.54|680.54|685.43|681.43|685.44|681.44|684.54|680.54|21
1622225590000|2021-05-28 18:13:10|685.44|681.44|685.52|681.52|685.56|681.56|684.7|680.7|19
1622225600000|2021-05-28 18:13:20|685.51|681.51|685.32|681.32|685.54|681.54|685.2|681.2|16
1622225610000|2021-05-28 18:13:30|685.57|681.57|685.47|681.47|685.57|681.57|685.46|681.46|18
1622225620000|2021-05-28 18:13:40|685.42|681.42|685.38|681.38|685.51|681.51|685.34|681.34|17
1622225630000|2021-05-28 18:13:50|685.34|681.34|684.58|680.58|685.37|681.37|684.58|680.58|18
1622225640000|2021-05-28 18:14:00|684.67|680.67|684.62|680.62|684.7|680.7|684.58|680.58|13
1622225650000|2021-05-28 18:14:10|684.61|680.61|684.71|680.71|684.8|680.8|684.61|680.61|18
1622225660000|2021-05-28 18:14:20|684.63|680.63|684.27|680.27|684.64|680.64|684.19|680.19|21
1622225670000|2021-05-28 18:14:30|684.22|680.22|684.31|680.31|684.32|680.32|684.22|680.22|16
1622225680000|2021-05-28 18:14:40|684.27|680.27|684.16|680.16|684.31|680.31|684.14|680.14|16
1622225690000|2021-05-28 18:14:50|684.18|680.18|683.97|679.97|684.19|680.19|683.95|679.95|15
1622225700000|2021-05-28 18:15:00|683.99|679.99|684.98|680.98|685.34|681.34|683.89|679.89|21
1622225710000|2021-05-28 18:15:10|684.94|680.94|684.35|680.35|684.94|680.94|684.34|680.34|19
1622225720000|2021-05-28 18:15:20|684.26|680.26|684.14|680.14|684.26|680.26|683.84|679.84|17
1622225730000|2021-05-28 18:15:30|684.21|680.21|684.39|680.39|684.7|680.7|683.92|679.92|22
1622225740000|2021-05-28 18:15:40|684.45|680.45|683.87|679.87|684.45|680.45|683.87|679.87|20
1622225750000|2021-05-28 18:15:50|683.73|679.73|684.03|680.03|684.12|680.12|683.44|679.44|24
1622225760000|2021-05-28 18:16:00|684.26|680.26|684.29|680.29|684.44|680.44|684.26|680.26|5
1622225770000|2021-05-28 18:16:10|684.42|680.42|684.38|680.38|684.77|680.77|684.29|680.29|18
1622225780000|2021-05-28 18:16:20|684.29|680.29|684.54|680.54|684.54|680.54|684.29|680.29|4
1622225790000|2021-05-28 18:16:30|684.55|680.55|685.33|681.33|685.33|681.33|684.55|680.55|11
1622225800000|2021-05-28 18:16:40|685.35|681.35|685.48|681.48|685.48|681.48|685.32|681.32|5
1622225810000|2021-05-28 18:16:50|685.69|681.69|685.48|681.48|685.69|681.69|685.48|681.48|2
1622225820000|2021-05-28 18:17:00|685.99|681.99|686.56|682.56|686.66|682.66|685.99|681.99|6
1622225830000|2021-05-28 18:17:10|686.68|682.68|686.68|682.68|686.68|682.68|686.68|682.68|1
1622225840000|2021-05-28 18:17:20|687.05|683.05|686.47|682.47|687.05|683.05|686.38|682.38|16
1622225850000|2021-05-28 18:17:30|686.49|682.49|686.72|682.72|686.73|682.73|686.49|682.49|14
1622225860000|2021-05-28 18:17:40|686.74|682.74|686.69|682.69|686.99|682.99|686.69|682.69|17
1622225870000|2021-05-28 18:17:50|686.66|682.66|685.81|681.81|686.66|682.66|685.81|681.81|10
1622225880000|2021-05-28 18:18:00|685.76|681.76|686.05|682.05|686.05|682.05|685.76|681.76|3
1622225890000|2021-05-28 18:18:10|685.89|681.89|683.73|679.73|686.05|682.05|683.73|679.73|13
1622225900000|2021-05-28 18:18:20|683.71|679.71|683.68|679.68|683.81|679.81|683.53|679.53|12
1622225910000|2021-05-28 18:18:30|683.63|679.63|684.14|680.14|684.59|680.59|683.63|679.63|18
1622225920000|2021-05-28 18:18:40|684.08|680.08|683.65|679.65|684.08|680.08|683.52|679.52|15
1622225930000|2021-05-28 18:18:50|683.64|679.64|683.32|679.32|683.73|679.73|683.26|679.26|25
1622225940000|2021-05-28 18:19:00|683.31|679.31|684.08|680.08|684.08|680.08|683.31|679.31|21
1622225950000|2021-05-28 18:19:10|684.09|680.09|685.17|681.17|685.26|681.26|684.04|680.04|20
1622225960000|2021-05-28 18:19:20|685.2|681.2|684.43|680.43|685.2|681.2|684.43|680.43|16
1622225970000|2021-05-28 18:19:30|684.23|680.23|684.18|680.18|684.23|680.23|683.81|679.81|19
1622225980000|2021-05-28 18:19:40|684.26|680.26|684.39|680.39|684.39|680.39|684.26|680.26|20
1622225990000|2021-05-28 18:19:50|684.5|680.5|684.22|680.22|684.57|680.57|684.21|680.21|15
1622226000000|2021-05-28 18:20:00|684.24|680.24|684.4|680.4|684.4|680.4|684.23|680.23|9
1622226010000|2021-05-28 18:20:10|684.46|680.46|684.98|680.98|684.98|680.98|684.4|680.4|16
1622226020000|2021-05-28 18:20:20|685.24|681.24|686.45|682.45|686.45|682.45|685.03|681.03|12
1622226030000|2021-05-28 18:20:30|686.44|682.44|686.29|682.29|686.63|682.63|686.29|682.29|16
1622226040000|2021-05-28 18:20:40|686.28|682.28|686.42|682.42|686.42|682.42|686.11|682.11|16
1622226050000|2021-05-28 18:20:50|686.58|682.58|686.49|682.49|686.58|682.58|686.46|682.46|16
1622226060000|2021-05-28 18:21:00|686.44|682.44|686.65|682.65|686.76|682.76|686.43|682.43|11
1622226070000|2021-05-28 18:21:10|686.71|682.71|687.04|683.04|687.27|683.27|686.65|682.65|18
1622226080000|2021-05-28 18:21:20|687.1|683.1|686.5|682.5|687.1|683.1|686.49|682.49|19
1622226090000|2021-05-28 18:21:30|686.48|682.48|686.78|682.78|686.98|682.98|686.48|682.48|16
1622226100000|2021-05-28 18:21:40|686.99|682.99|686.78|682.78|686.99|682.99|686.7|682.7|9
1622226110000|2021-05-28 18:21:50|686.82|682.82|686.97|682.97|686.99|682.99|686.82|682.82|3
1622226120000|2021-05-28 18:22:00|687.02|683.02|687.1|683.1|687.1|683.1|687.02|683.02|9
1622226130000|2021-05-28 18:22:10|687.11|683.11|686.85|682.85|687.21|683.21|686.85|682.85|14
1622226140000|2021-05-28 18:22:20|686.83|682.83|686.95|682.95|686.95|682.95|686.78|682.78|24
1622226150000|2021-05-28 18:22:30|686.96|682.96|687|683|687.28|683.28|686.96|682.96|6
1622226160000|2021-05-28 18:22:40|686.95|682.95|687.27|683.27|687.42|683.42|686.95|682.95|18
1622226170000|2021-05-28 18:22:50|687|683|687.16|683.16|687.16|683.16|687|683|6
1622226180000|2021-05-28 18:23:00|687|683|687|683|687.5|683.5|687|683|7
1622226190000|2021-05-28 18:23:10|687.25|683.25|687.14|683.14|687.36|683.36|687|683|11
1622226200000|2021-05-28 18:23:20|687.15|683.15|687.46|683.46|687.68|683.68|687|683|18
1622226210000|2021-05-28 18:23:30|687.37|683.37|687.12|683.12|687.37|683.37|687.12|683.12|9
1622226220000|2021-05-28 18:23:40|687.31|683.31|687.44|683.44|687.44|683.44|687.31|683.31|4
1622226230000|2021-05-28 18:23:50|687.53|683.53|687.53|683.53|687.53|683.53|687.44|683.44|7
1622226240000|2021-05-28 18:24:00|687.52|683.52|687.53|683.53|687.53|683.53|687.52|683.52|4
1622226250000|2021-05-28 18:24:10|687.62|683.62|687.98|683.98|687.98|683.98|687.52|683.52|10
1622226260000|2021-05-28 18:24:20|687.92|683.92|687.41|683.41|688.08|684.08|687.41|683.41|26
1622226270000|2021-05-28 18:24:30|687.4|683.4|687.21|683.21|687.41|683.41|687.15|683.15|17
1622226280000|2021-05-28 18:24:40|687.19|683.19|687.5|683.5|687.5|683.5|687.17|683.17|11
1622226290000|2021-05-28 18:24:50|687.51|683.51|687.6|683.6|687.62|683.62|687.51|683.51|16
1622226300000|2021-05-28 18:25:00|687.61|683.61|687.65|683.65|687.74|683.74|687.61|683.61|5
1622226310000|2021-05-28 18:25:10|687.77|683.77|687.77|683.77|687.77|683.77|687.77|683.77|1
1622226320000|2021-05-28 18:25:20|688.21|684.21|688.49|684.49|688.65|684.65|688.21|684.21|9
1622226330000|2021-05-28 18:25:30|688.5|684.5|689.4|685.4|689.41|685.41|688.5|684.5|13
1622226340000|2021-05-28 18:25:40|689.41|685.41|690.08|686.08|690.08|686.08|689.41|685.41|8
1622226350000|2021-05-28 18:25:50|690.21|686.21|690.08|686.08|690.25|686.25|690.08|686.08|5
1622226360000|2021-05-28 18:26:00|690.25|686.25|690.2|686.2|690.25|686.25|690.08|686.08|4
1622226370000|2021-05-28 18:26:10|690.18|686.18|689.93|685.93|690.18|686.18|689.86|685.86|18
1622226380000|2021-05-28 18:26:20|689.94|685.94|690.61|686.61|690.62|686.62|689.77|685.77|18
1622226390000|2021-05-28 18:26:30|690.76|686.76|690.98|686.98|690.98|686.98|690.76|686.76|7
1622226400000|2021-05-28 18:26:40|690.93|686.93|690.79|686.79|690.93|686.93|690.66|686.66|16
1622226410000|2021-05-28 18:26:50|690.74|686.74|690.81|686.81|690.81|686.81|690.63|686.63|13
1622226420000|2021-05-28 18:27:00|690.78|686.78|690.78|686.78|690.95|686.95|690.78|686.78|10
1622226430000|2021-05-28 18:27:10|690.99|686.99|690.89|686.89|690.99|686.99|690.78|686.78|8
1622226440000|2021-05-28 18:27:20|691.01|687.01|691.19|687.19|691.58|687.58|690.78|686.78|13
1622226450000|2021-05-28 18:27:30|691.07|687.07|690.68|686.68|691.19|687.19|690.59|686.59|26
1622226460000|2021-05-28 18:27:40|690.69|686.69|690.71|686.71|690.71|686.71|690.56|686.56|13
1622226470000|2021-05-28 18:27:50|690.73|686.73|690.56|686.56|690.75|686.75|690.55|686.55|25
1622226480000|2021-05-28 18:28:00|690.57|686.57|690.37|686.37|690.95|686.95|690.37|686.37|25
1622226490000|2021-05-28 18:28:10|690.31|686.31|690.15|686.15|690.31|686.31|690.15|686.15|16
1622226500000|2021-05-28 18:28:20|690.31|686.31|690.49|686.49|690.58|686.58|690.31|686.31|24
1622226510000|2021-05-28 18:28:30|690.48|686.48|691.67|687.67|691.69|687.69|690.31|686.31|22
1622226520000|2021-05-28 18:28:40|691.71|687.71|691.71|687.71|691.76|687.76|691.71|687.71|6
1622226530000|2021-05-28 18:28:50|691.74|687.74|691.49|687.49|692.13|688.13|691.49|687.49|23
1622226540000|2021-05-28 18:29:00|691.79|687.79|692.53|688.53|692.53|688.53|691.74|687.74|19
1622226550000|2021-05-28 18:29:10|691.96|687.96|693.72|689.72|693.73|689.73|691.96|687.96|11
1622226560000|2021-05-28 18:29:20|693.71|689.71|694.17|690.17|694.18|690.18|693.62|689.62|19
1622226570000|2021-05-28 18:29:30|694.33|690.33|694.74|690.74|694.83|690.83|694.27|690.27|18
1622226580000|2021-05-28 18:29:40|694.73|690.73|694.61|690.61|694.73|690.73|694.61|690.61|6
1622226590000|2021-05-28 18:29:50|694.59|690.59|693.67|689.67|694.59|690.59|693.59|689.59|14
1622226600000|2021-05-28 18:30:00|693.54|689.54|694.6|690.6|694.6|690.6|693.54|689.54|17
1622226610000|2021-05-28 18:30:10|694.93|690.93|695.66|691.66|695.66|691.66|694.6|690.6|9
1622226620000|2021-05-28 18:30:20|695.87|691.87|695.44|691.44|695.91|691.91|695.28|691.28|11
1622226630000|2021-05-28 18:30:30|695.28|691.28|695.26|691.26|695.44|691.44|695.26|691.26|7
1622226640000|2021-05-28 18:30:40|696.01|692.01|696.05|692.05|696.26|692.26|696.01|692.01|8
1622226650000|2021-05-28 18:30:50|696.06|692.06|696.17|692.17|696.32|692.32|696.06|692.06|17
1622226660000|2021-05-28 18:31:00|696.11|692.11|696.01|692.01|696.11|692.11|695.76|691.76|13
1622226670000|2021-05-28 18:31:10|695.97|691.97|695.99|691.99|696.2|692.2|695.95|691.95|17
1622226680000|2021-05-28 18:31:20|695.98|691.98|696.17|692.17|696.35|692.35|695.98|691.98|17
1622226690000|2021-05-28 18:31:30|696.51|692.51|697.55|693.55|697.55|693.55|696.49|692.49|12
1622226700000|2021-05-28 18:31:40|697.75|693.75|697.94|693.94|698.17|694.17|697.75|693.75|20
1622226710000|2021-05-28 18:31:50|697.93|693.93|697.98|693.98|698.09|694.09|697.77|693.77|19
1622226720000|2021-05-28 18:32:00|698|694|698.27|694.27|698.58|694.58|697.99|693.99|26
1622226730000|2021-05-28 18:32:10|698.28|694.28|697.78|693.78|698.28|694.28|697.78|693.78|21
1622226740000|2021-05-28 18:32:20|697.79|693.79|697.81|693.81|697.81|693.81|697.03|693.03|33
1622226750000|2021-05-28 18:32:30|697.73|693.73|697.63|693.63|698|694|697.62|693.62|28
1622226760000|2021-05-28 18:32:40|697.66|693.66|698.01|694.01|698.01|694.01|697.66|693.66|24
1622226770000|2021-05-28 18:32:50|698.02|694.02|697.89|693.89|698.03|694.03|697.89|693.89|16
1622226780000|2021-05-28 18:33:00|697.85|693.85|697.74|693.74|697.89|693.89|697.33|693.33|21
1622226790000|2021-05-28 18:33:10|697.73|693.73|697.91|693.91|698.1|694.1|697.71|693.71|23
1622226800000|2021-05-28 18:33:20|697.9|693.9|697.51|693.51|697.92|693.92|697.47|693.47|22
1622226810000|2021-05-28 18:33:30|697.59|693.59|697.58|693.58|697.7|693.7|697.45|693.45|28
1622226820000|2021-05-28 18:33:40|697.55|693.55|698.02|694.02|698.1|694.1|697.55|693.55|29
1622226830000|2021-05-28 18:33:50|698.01|694.01|698.35|694.35|698.46|694.46|698.01|694.01|21
1622226840000|2021-05-28 18:34:00|698.4|694.4|697.72|693.72|698.42|694.42|697.72|693.72|17
1622226850000|2021-05-28 18:34:10|697.5|693.5|697.5|693.5|697.54|693.54|697.48|693.48|13
1622226860000|2021-05-28 18:34:20|697.47|693.47|697.66|693.66|697.74|693.74|697.4|693.4|30
1622226870000|2021-05-28 18:34:30|697.65|693.65|697.71|693.71|697.88|693.88|697.65|693.65|25
1622226880000|2021-05-28 18:34:40|697.7|693.7|697.67|693.67|697.77|693.77|697.38|693.38|32
1622226890000|2021-05-28 18:34:50|697.68|693.68|698.08|694.08|698.14|694.14|697.68|693.68|5
1622226900000|2021-05-28 18:35:00|698.21|694.21|697.31|693.31|698.26|694.26|697.31|693.31|17
1622226910000|2021-05-28 18:35:10|697.21|693.21|697.05|693.05|697.25|693.25|696.83|692.83|15
1622226920000|2021-05-28 18:35:20|697.15|693.15|697.18|693.18|697.72|693.72|697.01|693.01|17
1622226930000|2021-05-28 18:35:30|697.34|693.34|697.18|693.18|697.34|693.34|697.18|693.18|4
1622226940000|2021-05-28 18:35:40|697.27|693.27|697.64|693.64|697.64|693.64|697.18|693.18|21
1622226950000|2021-05-28 18:35:50|697.58|693.58|697.81|693.81|697.81|693.81|697.08|693.08|23
1622226960000|2021-05-28 18:36:00|698.01|694.01|697.9|693.9|698.07|694.07|697.84|693.84|18
1622226970000|2021-05-28 18:36:10|697.97|693.97|698.63|694.63|698.63|694.63|697.92|693.92|14
1622226980000|2021-05-28 18:36:20|698.79|694.79|698.38|694.38|699.05|695.05|698.38|694.38|11
1622226990000|2021-05-28 18:36:30|698.04|694.04|697.36|693.36|698.13|694.13|697.25|693.25|19
1622227000000|2021-05-28 18:36:40|697.32|693.32|696.52|692.52|697.32|693.32|696.31|692.31|23
1622227010000|2021-05-28 18:36:50|696.39|692.39|696.77|692.77|696.87|692.87|696.39|692.39|14
1622227020000|2021-05-28 18:37:00|696.76|692.76|696.92|692.92|697|693|696.76|692.76|20
1622227030000|2021-05-28 18:37:10|696.86|692.86|697.68|693.68|697.68|693.68|696.82|692.82|25
1622227040000|2021-05-28 18:37:20|697.7|693.7|698.7|694.7|698.7|694.7|697.7|693.7|21
1622227050000|2021-05-28 18:37:30|698.71|694.71|699.33|695.33|699.34|695.34|698.7|694.7|20
1622227060000|2021-05-28 18:37:40|699.35|695.35|698.96|694.96|699.4|695.4|698.89|694.89|12
1622227070000|2021-05-28 18:37:50|698.85|694.85|698.24|694.24|698.85|694.85|698.01|694.01|21
1622227080000|2021-05-28 18:38:00|697.85|693.85|698.54|694.54|698.78|694.78|697.85|693.85|26
1622227090000|2021-05-28 18:38:10|698.66|694.66|698.06|694.06|698.68|694.68|697.81|693.81|26
1622227100000|2021-05-28 18:38:20|698.07|694.07|698.27|694.27|698.36|694.36|697.98|693.98|16
1622227110000|2021-05-28 18:38:30|698.37|694.37|698.62|694.62|698.65|694.65|698.37|694.37|17
1622227120000|2021-05-28 18:38:40|698.63|694.63|698.88|694.88|699.16|695.16|698.34|694.34|22
1622227130000|2021-05-28 18:38:50|698.93|694.93|699.16|695.16|699.24|695.24|698.93|694.93|9
1622227140000|2021-05-28 18:39:00|699.1|695.1|698.98|694.98|699.15|695.15|698.83|694.83|15
1622227150000|2021-05-28 18:39:10|699.06|695.06|699.39|695.39|699.79|695.79|699|695|12
1622227160000|2021-05-28 18:39:20|699.68|695.68|699.39|695.39|699.84|695.84|699.39|695.39|11
1622227170000|2021-05-28 18:39:30|699.73|695.73|700.09|696.09|700.32|696.32|699.39|695.39|17
1622227180000|2021-05-28 18:39:40|700.06|696.06|699.44|695.44|700.06|696.06|699.43|695.43|23
1622227190000|2021-05-28 18:39:50|699.48|695.48|699.58|695.58|699.59|695.59|699.47|695.47|20
1622227200000|2021-05-28 18:40:00|699.6|695.6|699.34|695.34|699.6|695.6|699.14|695.14|23
1622227210000|2021-05-28 18:40:10|699.33|695.33|699.25|695.25|699.33|695.33|699.16|695.16|14
1622227220000|2021-05-28 18:40:20|699.23|695.23|698.94|694.94|699.23|695.23|698.68|694.68|12
1622227230000|2021-05-28 18:40:30|698.93|694.93|698.57|694.57|698.93|694.93|698.57|694.57|8
1622227240000|2021-05-28 18:40:40|698.53|694.53|698.28|694.28|698.54|694.54|698.16|694.16|23
1622227250000|2021-05-28 18:40:50|698.26|694.26|698.23|694.23|698.29|694.29|697.97|693.97|24
1622227260000|2021-05-28 18:41:00|698.29|694.29|699.02|695.02|699.07|695.07|698.29|694.29|25
1622227270000|2021-05-28 18:41:10|698.97|694.97|699.27|695.27|699.31|695.31|698.73|694.73|17
1622227280000|2021-05-28 18:41:20|699.41|695.41|699.57|695.57|700.37|696.37|699.27|695.27|10
1622227290000|2021-05-28 18:41:30|699.49|695.49|699.51|695.51|699.51|695.51|699.36|695.36|14
1622227300000|2021-05-28 18:41:40|699.5|695.5|698.83|694.83|699.5|695.5|698.72|694.72|24
1622227310000|2021-05-28 18:41:50|698.75|694.75|698.61|694.61|698.77|694.77|698.59|694.59|19
1622227320000|2021-05-28 18:42:00|698.66|694.66|698.68|694.68|698.78|694.78|698.66|694.66|13
1622227330000|2021-05-28 18:42:10|698.87|694.87|699.23|695.23|699.33|695.33|698.85|694.85|13
1622227340000|2021-05-28 18:42:20|699.33|695.33|699.75|695.75|699.75|695.75|699.26|695.26|9
1622227350000|2021-05-28 18:42:30|699.97|695.97|700.06|696.06|700.18|696.18|699.85|695.85|14
1622227360000|2021-05-28 18:42:40|699.91|695.91|698.95|694.95|699.91|695.91|698.95|694.95|21
1622227370000|2021-05-28 18:42:50|698.84|694.84|699.03|695.03|699.03|695.03|698.84|694.84|17
1622227380000|2021-05-28 18:43:00|698.99|694.99|698.95|694.95|699.03|695.03|698.95|694.95|21
1622227390000|2021-05-28 18:43:10|698.96|694.96|698.99|694.99|699.04|695.04|698.96|694.96|17
1622227400000|2021-05-28 18:43:20|699|695|699.06|695.06|699.13|695.13|698.99|694.99|13
1622227410000|2021-05-28 18:43:30|699.07|695.07|699.13|695.13|699.26|695.26|698.85|694.85|19
1622227420000|2021-05-28 18:43:40|699.12|695.12|698.82|694.82|699.12|695.12|698.81|694.81|16
1622227430000|2021-05-28 18:43:50|698.88|694.88|698.9|694.9|699.02|695.02|698.88|694.88|16
1622227440000|2021-05-28 18:44:00|698.89|694.89|699.04|695.04|699.07|695.07|698.88|694.88|15
1622227450000|2021-05-28 18:44:10|699.07|695.07|700.34|696.34|700.36|696.36|699.07|695.07|15
1622227460000|2021-05-28 18:44:20|700.31|696.31|699.91|695.91|700.31|696.31|699.89|695.89|6
1622227470000|2021-05-28 18:44:30|700.03|696.03|700.18|696.18|700.22|696.22|699.81|695.81|17
1622227480000|2021-05-28 18:44:40|700.21|696.21|699.92|695.92|700.31|696.31|699.88|695.88|17
1622227490000|2021-05-28 18:44:50|699.89|695.89|699.84|695.84|699.95|695.95|699.79|695.79|17
1622227500000|2021-05-28 18:45:00|699.85|695.85|700.36|696.36|700.36|696.36|699.85|695.85|17
1622227510000|2021-05-28 18:45:10|700.35|696.35|700.05|696.05|700.35|696.35|699.92|695.92|5
1622227520000|2021-05-28 18:45:20|700.15|696.15|699.69|695.69|700.15|696.15|699.49|695.49|23
1622227530000|2021-05-28 18:45:30|699.75|695.75|699.86|695.86|700.09|696.09|699.75|695.75|16
1622227540000|2021-05-28 18:45:40|699.87|695.87|699.37|695.37|699.87|695.87|699.37|695.37|21
1622227550000|2021-05-28 18:45:50|699.26|695.26|699.42|695.42|699.45|695.45|699.22|695.22|15
1622227560000|2021-05-28 18:46:00|699.43|695.43|699.97|695.97|699.97|695.97|699.43|695.43|12
1622227570000|2021-05-28 18:46:10|700.07|696.07|699.66|695.66|700.41|696.41|699.65|695.65|14
1622227580000|2021-05-28 18:46:20|699.63|695.63|699.84|695.84|699.84|695.84|699.57|695.57|13
1622227590000|2021-05-28 18:46:30|699.85|695.85|699.36|695.36|699.9|695.9|699.36|695.36|19
1622227600000|2021-05-28 18:46:40|699.34|695.34|699.22|695.22|699.34|695.34|699.14|695.14|16
1622227610000|2021-05-28 18:46:50|699.23|695.23|699.37|695.37|699.41|695.41|699.11|695.11|20
1622227620000|2021-05-28 18:47:00|699.38|695.38|699.12|695.12|699.42|695.42|699.12|695.12|20
1622227630000|2021-05-28 18:47:10|699.16|695.16|699.16|695.16|699.16|695.16|699.14|695.14|4
1622227640000|2021-05-28 18:47:20|699.15|695.15|699.56|695.56|699.68|695.68|699.15|695.15|16
1622227650000|2021-05-28 18:47:30|699.51|695.51|699.18|695.18|699.53|695.53|699.16|695.16|19
1622227660000|2021-05-28 18:47:40|699.14|695.14|698.65|694.65|699.14|695.14|698.41|694.41|19
1622227670000|2021-05-28 18:47:50|698.92|694.92|699.17|695.17|699.17|695.17|698.92|694.92|18
1622227680000|2021-05-28 18:48:00|699.15|695.15|698.54|694.54|699.15|695.15|698.54|694.54|19
1622227690000|2021-05-28 18:48:10|698.56|694.56|698.63|694.63|698.63|694.63|698.46|694.46|14
1622227700000|2021-05-28 18:48:20|698.59|694.59|699.4|695.4|699.78|695.78|698.59|694.59|10
1622227710000|2021-05-28 18:48:30|700.08|696.08|699.4|695.4|700.08|696.08|699.4|695.4|7
1622227720000|2021-05-28 18:48:40|700.2|696.2|700.36|696.36|700.36|696.36|700.2|696.2|3
1622227730000|2021-05-28 18:48:50|700.29|696.29|699.97|695.97|700.31|696.31|699.91|695.91|22
1622227740000|2021-05-28 18:49:00|699.99|695.99|700.2|696.2|700.2|696.2|699.96|695.96|26
1622227750000|2021-05-28 18:49:10|700.21|696.21|700.01|696.01|700.24|696.24|700.01|696.01|12
1622227760000|2021-05-28 18:49:20|700|696|699.11|695.11|700|696|698.84|694.84|26
1622227770000|2021-05-28 18:49:30|698.98|694.98|699.09|695.09|699.23|695.23|698.96|694.96|22
1622227780000|2021-05-28 18:49:40|699.08|695.08|698.82|694.82|699.08|695.08|698.82|694.82|13
1622227790000|2021-05-28 18:49:50|698.48|694.48|698.7|694.7|698.76|694.76|698.48|694.48|3
1622227800000|2021-05-28 18:50:00|698.67|694.67|699.28|695.28|699.28|695.28|698.67|694.67|11
1622227810000|2021-05-28 18:50:10|699.42|695.42|699.85|695.85|700.06|696.06|699.42|695.42|22
1622227820000|2021-05-28 18:50:20|699.86|695.86|699.83|695.83|699.9|695.9|699.63|695.63|26
1622227830000|2021-05-28 18:50:30|699.9|695.9|700.5|696.5|700.5|696.5|699.8|695.8|9
1622227840000|2021-05-28 18:50:40|700.46|696.46|700.58|696.58|700.58|696.58|700.46|696.46|9
1622227850000|2021-05-28 18:50:50|700.49|696.49|699.88|695.88|700.49|696.49|699.8|695.8|25
1622227860000|2021-05-28 18:51:00|699.81|695.81|701.71|697.71|701.72|697.72|699.81|695.81|20
1622227870000|2021-05-28 18:51:10|701.46|697.46|704.29|700.29|704.29|700.29|701.46|697.46|15
1622227880000|2021-05-28 18:51:20|704.45|700.45|704.09|700.09|704.88|700.88|704.06|700.06|13
1622227890000|2021-05-28 18:51:30|704.07|700.07|703.94|699.94|704.23|700.23|703.92|699.92|11
1622227900000|2021-05-28 18:51:40|703.98|699.98|703.96|699.96|704.09|700.09|703.93|699.93|22
1622227910000|2021-05-28 18:51:50|703.77|699.77|702.55|698.55|703.77|699.77|702.55|698.55|19
1622227920000|2021-05-28 18:52:00|702.37|698.37|702.74|698.74|703.58|699.58|702.35|698.35|18
1622227930000|2021-05-28 18:52:10|702.73|698.73|702.74|698.74|702.81|698.81|702.59|698.59|29
1622227940000|2021-05-28 18:52:20|702.75|698.75|702.43|698.43|703.2|699.2|702.42|698.42|28
1622227950000|2021-05-28 18:52:30|702.42|698.42|702.56|698.56|702.73|698.73|702.42|698.42|22
1622227960000|2021-05-28 18:52:40|702.62|698.62|702.72|698.72|702.72|698.72|702.6|698.6|8
1622227970000|2021-05-28 18:52:50|702.73|698.73|703.24|699.24|703.24|699.24|702.7|698.7|7
1622227980000|2021-05-28 18:53:00|703.31|699.31|703.29|699.29|703.62|699.62|703.29|699.29|9
1622227990000|2021-05-28 18:53:10|703.18|699.18|703.06|699.06|703.46|699.46|702.9|698.9|17
1622228000000|2021-05-28 18:53:20|703.07|699.07|703.71|699.71|703.85|699.85|702.95|698.95|19
1622228010000|2021-05-28 18:53:30|703.82|699.82|703.81|699.81|703.97|699.97|703.78|699.78|23
1622228020000|2021-05-28 18:53:40|703.76|699.76|703.91|699.91|703.97|699.97|703.66|699.66|27
1622228030000|2021-05-28 18:53:50|703.85|699.85|704.81|700.81|704.86|700.86|703.78|699.78|23
1622228040000|2021-05-28 18:54:00|703.91|699.91|705.09|701.09|705.22|701.22|703.91|699.91|10
1622228050000|2021-05-28 18:54:10|704.99|700.99|705.2|701.2|705.2|701.2|704.99|700.99|7
1622228060000|2021-05-28 18:54:20|705.44|701.44|706.05|702.05|706.05|702.05|705.2|701.2|6
1622228070000|2021-05-28 18:54:30|706.15|702.15|706.68|702.68|707.03|703.03|706.15|702.15|8
1622228080000|2021-05-28 18:54:40|707.29|703.29|707.64|703.64|708.03|704.03|706.74|702.74|8
1622228090000|2021-05-28 18:54:50|707.46|703.46|706.58|702.58|707.46|703.46|706.39|702.39|17
1622228100000|2021-05-28 18:55:00|706.59|702.59|706.1|702.1|706.61|702.61|706.1|702.1|12
1622228110000|2021-05-28 18:55:10|706.03|702.03|705.59|701.59|706.03|702.03|705.59|701.59|25
1622228120000|2021-05-28 18:55:20|705.7|701.7|705.7|701.7|705.74|701.74|705.6|701.6|17
1622228130000|2021-05-28 18:55:30|705.74|701.74|705.37|701.37|705.82|701.82|705.35|701.35|21
1622228140000|2021-05-28 18:55:40|705.41|701.41|705.41|701.41|705.61|701.61|705.28|701.28|20
1622228150000|2021-05-28 18:55:50|705.37|701.37|704.9|700.9|705.37|701.37|704.86|700.86|24
1622228160000|2021-05-28 18:56:00|704.91|700.91|705.45|701.45|705.58|701.58|704.91|700.91|18
1622228170000|2021-05-28 18:56:10|705.46|701.46|705.18|701.18|705.65|701.65|705.18|701.18|18
1622228180000|2021-05-28 18:56:20|705.2|701.2|705.52|701.52|705.75|701.75|705.2|701.2|15
1622228190000|2021-05-28 18:56:30|705.47|701.47|705.61|701.61|705.86|701.86|705.47|701.47|8
1622228200000|2021-05-28 18:56:40|705.62|701.62|705.28|701.28|705.62|701.62|705.26|701.26|14
1622228210000|2021-05-28 18:56:50|705.27|701.27|704.65|700.65|705.27|701.27|704.64|700.64|19
1622228220000|2021-05-28 18:57:00|704.54|700.54|704.54|700.54|704.54|700.54|704.54|700.54|1
1622228230000|2021-05-28 18:57:10|704.4|700.4|704.27|700.27|704.4|700.4|704.24|700.24|12
1622228240000|2021-05-28 18:57:20|704.26|700.26|704.04|700.04|704.27|700.27|703.94|699.94|25
1622228250000|2021-05-28 18:57:30|704.03|700.03|704.06|700.06|704.3|700.3|704.03|700.03|20
1622228260000|2021-05-28 18:57:40|704.08|700.08|703.35|699.35|704.12|700.12|703.13|699.13|24
1622228270000|2021-05-28 18:57:50|703.75|699.75|703.88|699.88|703.95|699.95|703.7|699.7|16
1622228280000|2021-05-28 18:58:00|703.87|699.87|703.73|699.73|703.87|699.87|703.65|699.65|24
1622228290000|2021-05-28 18:58:10|703.74|699.74|703.63|699.63|703.74|699.74|703.6|699.6|15
1622228300000|2021-05-28 18:58:20|703.6|699.6|703.64|699.64|703.64|699.64|703.59|699.59|19
1622228310000|2021-05-28 18:58:30|703.59|699.59|703.56|699.56|703.61|699.61|703.5|699.5|26
1622228320000|2021-05-28 18:58:40|703.49|699.49|702.88|698.88|703.53|699.53|702.87|698.87|19
1622228330000|2021-05-28 18:58:50|702.74|698.74|702.5|698.5|702.74|698.74|702.49|698.49|16
1622228340000|2021-05-28 18:59:00|702.51|698.51|702.96|698.96|702.96|698.96|702.51|698.51|7
1622228360000|2021-05-28 18:59:20|703.03|699.03|703.16|699.16|703.19|699.19|703.03|699.03|5
1622228370000|2021-05-28 18:59:30|703.17|699.17|703.06|699.06|703.19|699.19|702.97|698.97|10
1622228380000|2021-05-28 18:59:40|703.09|699.09|702.51|698.51|703.11|699.11|702.51|698.51|7
1622228390000|2021-05-28 18:59:50|702.53|698.53|702.6|698.6|702.63|698.63|702.52|698.52|19
1622228400000|2021-05-28 19:00:00|702.61|698.61|703.15|699.15|703.15|699.15|702.57|698.57|22
1622228410000|2021-05-28 19:00:10|703.31|699.31|703.54|699.54|703.9|699.9|703.26|699.26|17
1622228420000|2021-05-28 19:00:20|703.31|699.31|703.19|699.19|703.31|699.31|702.96|698.96|24
1622228430000|2021-05-28 19:00:30|703.24|699.24|703.85|699.85|704.03|700.03|703.24|699.24|20
1622228440000|2021-05-28 19:00:40|703.79|699.79|703.55|699.55|703.93|699.93|703.55|699.55|23
1622228450000|2021-05-28 19:00:50|703.69|699.69|703.49|699.49|703.95|699.95|703.39|699.39|27
1622228460000|2021-05-28 19:01:00|703.5|699.5|703.56|699.56|703.62|699.62|703.44|699.44|13
1622228470000|2021-05-28 19:01:10|703.55|699.55|703.61|699.61|703.61|699.61|703.55|699.55|8
1622228480000|2021-05-28 19:01:20|703.59|699.59|703.7|699.7|703.7|699.7|703.47|699.47|9
1622228490000|2021-05-28 19:01:30|703.68|699.68|703.35|699.35|703.68|699.68|703.3|699.3|16
1622228500000|2021-05-28 19:01:40|703.34|699.34|703.59|699.59|703.67|699.67|703.33|699.33|13
1622228510000|2021-05-28 19:01:50|703.31|699.31|703.37|699.37|703.37|699.37|703.3|699.3|10
1622228520000|2021-05-28 19:02:00|703.25|699.25|702.82|698.82|703.29|699.29|702.62|698.62|24
1622228530000|2021-05-28 19:02:10|702.83|698.83|703|699|703.23|699.23|702.4|698.4|16
1622228540000|2021-05-28 19:02:20|702.98|698.98|702.96|698.96|702.99|698.99|702.85|698.85|9
1622228550000|2021-05-28 19:02:30|702.97|698.97|702.85|698.85|702.99|698.99|702.85|698.85|7
1622228560000|2021-05-28 19:02:40|702.95|698.95|702.36|698.36|702.96|698.96|702.36|698.36|20
1622228570000|2021-05-28 19:02:50|702.45|698.45|702.93|698.93|702.95|698.95|702.36|698.36|19
1622228580000|2021-05-28 19:03:00|702.84|698.84|702.39|698.39|702.93|698.93|702.38|698.38|13
1622228590000|2021-05-28 19:03:10|702.41|698.41|704.49|700.49|704.49|700.49|702.41|698.41|22
1622228600000|2021-05-28 19:03:20|704.2|700.2|705|701|705.02|701.02|704.2|700.2|15
1622228610000|2021-05-28 19:03:30|704.82|700.82|705.02|701.02|705.03|701.03|704.81|700.81|9
1622228620000|2021-05-28 19:03:40|705.07|701.07|705.32|701.32|705.34|701.34|705.07|701.07|4
1622228630000|2021-05-28 19:03:50|705.49|701.49|706.96|702.96|707.03|703.03|705.49|701.49|12
1622228640000|2021-05-28 19:04:00|706.78|702.78|706.78|702.78|706.78|702.78|706.78|702.78|1
1622228650000|2021-05-28 19:04:10|707.79|703.79|707.41|703.41|707.79|703.79|707.41|703.41|3
1622228660000|2021-05-28 19:04:20|707.54|703.54|707.41|703.41|707.54|703.54|707.41|703.41|2
1622228670000|2021-05-28 19:04:30|707.58|703.58|707.53|703.53|707.61|703.61|707.41|703.41|17
1622228680000|2021-05-28 19:04:40|707.54|703.54|707.78|703.78|707.8|703.8|707.49|703.49|10
1622228690000|2021-05-28 19:04:50|707.8|703.8|707.68|703.68|707.85|703.85|707.65|703.65|15
1622228700000|2021-05-28 19:05:00|707.72|703.72|707.88|703.88|707.88|703.88|707.66|703.66|12
1622228710000|2021-05-28 19:05:10|707.89|703.89|708.3|704.3|708.5|704.5|707.83|703.83|10
1622228720000|2021-05-28 19:05:20|708.31|704.31|707.69|703.69|708.31|704.31|707.69|703.69|17
1622228730000|2021-05-28 19:05:30|707.65|703.65|708.18|704.18|708.56|704.56|707.65|703.65|29
1622228740000|2021-05-28 19:05:40|708.17|704.17|707.74|703.74|708.17|704.17|707.74|703.74|20
1622228750000|2021-05-28 19:05:50|707.79|703.79|708.1|704.1|708.29|704.29|707.79|703.79|21
1622228760000|2021-05-28 19:06:00|708.03|704.03|707.44|703.44|708.03|704.03|707.44|703.44|19
1622228770000|2021-05-28 19:06:10|707.41|703.41|707.05|703.05|707.41|703.41|707.05|703.05|15
1622228780000|2021-05-28 19:06:20|707.09|703.09|707.13|703.13|707.3|703.3|707.08|703.08|13
1622228790000|2021-05-28 19:06:30|707.16|703.16|706.5|702.5|707.21|703.21|706.49|702.49|19
1622228800000|2021-05-28 19:06:40|706.52|702.52|706.58|702.58|706.67|702.67|706.48|702.48|21
1622228810000|2021-05-28 19:06:50|706.56|702.56|706.31|702.31|706.62|702.62|706.31|702.31|19
1622228820000|2021-05-28 19:07:00|706.2|702.2|706.56|702.56|706.61|702.61|706.03|702.03|19
1622228830000|2021-05-28 19:07:10|706.71|702.71|708.04|704.04|708.04|704.04|706.71|702.71|24
1622228840000|2021-05-28 19:07:20|708.23|704.23|707.51|703.51|708.29|704.29|707.51|703.51|17
1622228850000|2021-05-28 19:07:30|707.8|703.8|708.34|704.34|708.34|704.34|707.51|703.51|13
1622228860000|2021-05-28 19:07:40|708.3|704.3|708.3|704.3|708.43|704.43|708.2|704.2|17
1622228870000|2021-05-28 19:07:50|708.23|704.23|707.87|703.87|708.23|704.23|707.86|703.86|24
1622228880000|2021-05-28 19:08:00|707.86|703.86|707.34|703.34|707.86|703.86|707.34|703.34|18
1622228890000|2021-05-28 19:08:10|707.2|703.2|706.92|702.92|707.41|703.41|706.9|702.9|14
1622228900000|2021-05-28 19:08:20|707.16|703.16|707.19|703.19|707.79|703.79|707.16|703.16|16
1622228910000|2021-05-28 19:08:30|707.2|703.2|707.1|703.1|707.36|703.36|707.1|703.1|20
1622228920000|2021-05-28 19:08:40|707.09|703.09|707.08|703.08|707.26|703.26|707|703|16
1622228930000|2021-05-28 19:08:50|707.05|703.05|707.35|703.35|707.4|703.4|707|703|19
1622228940000|2021-05-28 19:09:00|707.32|703.32|707.46|703.46|707.5|703.5|707.32|703.32|7
1622228950000|2021-05-28 19:09:10|707.37|703.37|707.37|703.37|707.38|703.38|707.37|703.37|3
1622228960000|2021-05-28 19:09:20|706.88|702.88|707.29|703.29|707.33|703.33|706.88|702.88|10
1622228970000|2021-05-28 19:09:30|707.27|703.27|707.21|703.21|707.35|703.35|707.08|703.08|16
1622228980000|2021-05-28 19:09:40|707.36|703.36|707.14|703.14|707.36|703.36|707.03|703.03|24
1622228990000|2021-05-28 19:09:50|707.15|703.15|707.07|703.07|707.3|703.3|707.05|703.05|23
1622229000000|2021-05-28 19:10:00|707.02|703.02|706.48|702.48|707.02|703.02|706.48|702.48|21
1622229010000|2021-05-28 19:10:10|706.49|702.49|706.57|702.57|706.66|702.66|706.42|702.42|19
1622229020000|2021-05-28 19:10:20|706.32|702.32|706.2|702.2|706.57|702.57|706.2|702.2|9
1622229030000|2021-05-28 19:10:30|705.95|701.95|705.76|701.76|705.95|701.95|705.72|701.72|7
1622229040000|2021-05-28 19:10:40|705.74|701.74|705.83|701.83|705.83|701.83|705.74|701.74|4
1622229050000|2021-05-28 19:10:50|705.82|701.82|705.98|701.98|705.98|701.98|705.8|701.8|11
1622229060000|2021-05-28 19:11:00|705.99|701.99|706.6|702.6|706.61|702.61|705.99|701.99|15
1622229070000|2021-05-28 19:11:10|706.61|702.61|706.48|702.48|706.61|702.61|706.45|702.45|15
1622229080000|2021-05-28 19:11:20|706.44|702.44|706.09|702.09|706.45|702.45|706.05|702.05|21
1622229090000|2021-05-28 19:11:30|706.23|702.23|706.33|702.33|706.97|702.97|706.23|702.23|25
1622229100000|2021-05-28 19:11:40|706.42|702.42|706.71|702.71|706.83|702.83|706.42|702.42|9
1622229110000|2021-05-28 19:11:50|706.56|702.56|706.42|702.42|706.58|702.58|706.16|702.16|14
1622229120000|2021-05-28 19:12:00|706.43|702.43|706.58|702.58|706.58|702.58|706.39|702.39|8
1622229130000|2021-05-28 19:12:10|706.62|702.62|706.43|702.43|706.72|702.72|706.22|702.22|12
1622229140000|2021-05-28 19:12:20|706.54|702.54|706.7|702.7|706.7|702.7|706.42|702.42|15
1622229150000|2021-05-28 19:12:30|706.77|702.77|706.37|702.37|706.79|702.79|706.37|702.37|11
1622229160000|2021-05-28 19:12:40|706.39|702.39|706.38|702.38|706.4|702.4|706.36|702.36|5
1622229170000|2021-05-28 19:12:50|706.37|702.37|706.36|702.36|706.41|702.41|706.36|702.36|12
1622229180000|2021-05-28 19:13:00|706.3|702.3|706.15|702.15|706.3|702.3|706.15|702.15|11
1622229190000|2021-05-28 19:13:10|706.16|702.16|705.81|701.81|706.17|702.17|705.81|701.81|12
1622229200000|2021-05-28 19:13:20|705.76|701.76|706.1|702.1|706.12|702.12|705.75|701.75|15
1622229210000|2021-05-28 19:13:30|706.15|702.15|706.11|702.11|706.15|702.15|706.05|702.05|7
1622229220000|2021-05-28 19:13:40|706.12|702.12|706.61|702.61|706.64|702.64|706.12|702.12|17
1622229230000|2021-05-28 19:13:50|706.63|702.63|706.7|702.7|706.73|702.73|706.63|702.63|14
1622229240000|2021-05-28 19:14:00|706.71|702.71|706.74|702.74|706.74|702.74|706.71|702.71|4
1622229260000|2021-05-28 19:14:20|706.9|702.9|706.99|702.99|707.12|703.12|706.9|702.9|6
1622229270000|2021-05-28 19:14:30|707.2|703.2|706.56|702.56|707.22|703.22|706.56|702.56|6
1622229280000|2021-05-28 19:14:40|707.81|703.81|708.43|704.43|708.66|704.66|707.81|703.81|6
1622229290000|2021-05-28 19:14:50|710.23|706.23|710.34|706.34|710.38|706.38|710.22|706.22|9
1622229300000|2021-05-28 19:15:00|710.37|706.37|710.17|706.17|710.48|706.48|710.17|706.17|13
1622229310000|2021-05-28 19:15:10|710.21|706.21|709.27|705.27|710.36|706.36|709.27|705.27|17
1622229320000|2021-05-28 19:15:20|709.18|705.18|708.85|704.85|709.18|705.18|708.66|704.66|15
1622229330000|2021-05-28 19:15:30|708.86|704.86|708.56|704.56|708.86|704.86|708.5|704.5|7
1622229340000|2021-05-28 19:15:40|708.39|704.39|708.08|704.08|708.39|704.39|707.92|703.92|19
1622229350000|2021-05-28 19:15:50|708.05|704.05|707.37|703.37|708.05|704.05|707.37|703.37|17
1622229360000|2021-05-28 19:16:00|707.35|703.35|707.49|703.49|708.19|704.19|707.32|703.32|28
1622229370000|2021-05-28 19:16:10|707.5|703.5|706.87|702.87|707.5|703.5|706.78|702.78|12
1622229380000|2021-05-28 19:16:20|706.86|702.86|706.64|702.64|706.91|702.91|706.49|702.49|27
1622229390000|2021-05-28 19:16:30|706.59|702.59|706.88|702.88|706.88|702.88|706.22|702.22|18
1622229400000|2021-05-28 19:16:40|706.9|702.9|706.66|702.66|706.9|702.9|706.4|702.4|18
1622229410000|2021-05-28 19:16:50|706.68|702.68|705.96|701.96|706.68|702.68|705.92|701.92|13
1622229420000|2021-05-28 19:17:00|705.98|701.98|705.88|701.88|706.04|702.04|705.88|701.88|12
1622229430000|2021-05-28 19:17:10|705.84|701.84|705.26|701.26|705.94|701.94|705.26|701.26|15
1622229440000|2021-05-28 19:17:20|704.75|700.75|704.12|700.12|704.75|700.75|704.12|700.12|14
1622229450000|2021-05-28 19:17:30|704.35|700.35|703.77|699.77|704.38|700.38|703.62|699.62|18
1622229460000|2021-05-28 19:17:40|703.83|699.83|703.78|699.78|704.06|700.06|703.73|699.73|17
1622229470000|2021-05-28 19:17:50|703.67|699.67|703.75|699.75|703.82|699.82|703.67|699.67|12
1622229480000|2021-05-28 19:18:00|703.76|699.76|703.32|699.32|703.78|699.78|703.32|699.32|12
1622229490000|2021-05-28 19:18:10|703.31|699.31|703.47|699.47|703.47|699.47|703.17|699.17|8
1622229500000|2021-05-28 19:18:20|703.57|699.57|703.87|699.87|703.87|699.87|703.28|699.28|20
1622229510000|2021-05-28 19:18:30|703.76|699.76|703.24|699.24|703.89|699.89|703.14|699.14|23
1622229520000|2021-05-28 19:18:40|703.35|699.35|703.03|699.03|703.39|699.39|703.03|699.03|13
1622229530000|2021-05-28 19:18:50|703.01|699.01|703.07|699.07|703.07|699.07|702.7|698.7|12
1622229540000|2021-05-28 19:19:00|703.09|699.09|702.69|698.69|703.19|699.19|702.65|698.65|17
1622229550000|2021-05-28 19:19:10|702.72|698.72|702.7|698.7|702.77|698.77|702.7|698.7|4
1622229560000|2021-05-28 19:19:20|702.61|698.61|702.85|698.85|702.85|698.85|702.61|698.61|8
1622229570000|2021-05-28 19:19:30|702.91|698.91|703.34|699.34|703.5|699.5|702.91|698.91|8
1622229580000|2021-05-28 19:19:40|703.38|699.38|702.65|698.65|703.55|699.55|702.6|698.6|20
1622229590000|2021-05-28 19:19:50|702.66|698.66|703.33|699.33|703.37|699.37|702.66|698.66|12
1622229600000|2021-05-28 19:20:00|703.32|699.32|702.78|698.78|703.32|699.32|702.65|698.65|10
1622229610000|2021-05-28 19:20:10|702.81|698.81|701.83|697.83|702.85|698.85|701.83|697.83|22
1622229620000|2021-05-28 19:20:20|701.81|697.81|700.89|696.89|701.99|697.99|700.85|696.85|13
1622229630000|2021-05-28 19:20:30|700.87|696.87|700.83|696.83|700.99|696.99|700.76|696.76|24
1622229640000|2021-05-28 19:20:40|700.82|696.82|700.38|696.38|700.93|696.93|700.34|696.34|23
1622229650000|2021-05-28 19:20:50|700.42|696.42|701.05|697.05|701.06|697.06|700.42|696.42|20
1622229660000|2021-05-28 19:21:00|701.2|697.2|701.14|697.14|701.96|697.96|701.14|697.14|21
1622229670000|2021-05-28 19:21:10|701.15|697.15|701.25|697.25|701.31|697.31|700.11|696.11|23
1622229680000|2021-05-28 19:21:20|701.23|697.23|700.72|696.72|701.23|697.23|700.69|696.69|31
1622229690000|2021-05-28 19:21:30|700.74|696.74|700.69|696.69|701.36|697.36|700.69|696.69|25
1622229700000|2021-05-28 19:21:40|700.71|696.71|700.52|696.52|700.71|696.71|700.27|696.27|23
1622229710000|2021-05-28 19:21:50|700.53|696.53|700.89|696.89|700.89|696.89|700.53|696.53|11
1622229720000|2021-05-28 19:22:00|701.45|697.45|700.8|696.8|701.45|697.45|700.75|696.75|17
1622229730000|2021-05-28 19:22:10|700.75|696.75|700.54|696.54|700.8|696.8|700.54|696.54|21
1622229740000|2021-05-28 19:22:20|700.52|696.52|698.82|694.82|700.52|696.52|698.64|694.64|28
1622229750000|2021-05-28 19:22:30|698.52|694.52|699.12|695.12|699.28|695.28|698.39|694.39|16
1622229760000|2021-05-28 19:22:40|698.84|694.84|698.83|694.83|699.04|695.04|698.34|694.34|15
1622229770000|2021-05-28 19:22:50|698.71|694.71|698.98|694.98|699.08|695.08|698.66|694.66|10
1622229780000|2021-05-28 19:23:00|699.1|695.1|699.08|695.08|699.1|695.1|699|695|14
1622229790000|2021-05-28 19:23:10|699.15|695.15|699.65|695.65|699.65|695.65|699.04|695.04|16
1622229800000|2021-05-28 19:23:20|699.68|695.68|699.4|695.4|699.85|695.85|699.29|695.29|16
1622229810000|2021-05-28 19:23:30|699.41|695.41|699.59|695.59|699.59|695.59|699.04|695.04|17
1622229820000|2021-05-28 19:23:40|700.04|696.04|700.09|696.09|700.28|696.28|700.04|696.04|9
1622229830000|2021-05-28 19:23:50|700.64|696.64|700.56|696.56|700.67|696.67|700.26|696.26|20
1622229840000|2021-05-28 19:24:00|700.54|696.54|701.96|697.96|701.96|697.96|700.54|696.54|17
1622229850000|2021-05-28 19:24:10|701.95|697.95|701.57|697.57|702.03|698.03|701.53|697.53|13
1622229860000|2021-05-28 19:24:20|701.77|697.77|700.96|696.96|701.77|697.77|700.93|696.93|25
1622229870000|2021-05-28 19:24:30|700.95|696.95|701.17|697.17|701.37|697.37|700.67|696.67|21
1622229880000|2021-05-28 19:24:40|701.12|697.12|700.84|696.84|701.35|697.35|700.83|696.83|31
1622229890000|2021-05-28 19:24:50|700.83|696.83|700.86|696.86|700.98|696.98|700.83|696.83|22
1622229900000|2021-05-28 19:25:00|700.75|696.75|701.09|697.09|701.5|697.5|700.74|696.74|27
1622229910000|2021-05-28 19:25:10|702.21|698.21|703.49|699.49|703.59|699.59|702.21|698.21|5
1622229920000|2021-05-28 19:25:20|703.51|699.51|703.57|699.57|703.59|699.59|703.51|699.51|6
1622229930000|2021-05-28 19:25:30|703.58|699.58|703.8|699.8|703.8|699.8|703.58|699.58|9
1622229950000|2021-05-28 19:25:50|703.81|699.81|704.35|700.35|704.48|700.48|703.81|699.81|7
1622229960000|2021-05-28 19:26:00|704.48|700.48|704.09|700.09|704.5|700.5|703.81|699.81|12
1622229970000|2021-05-28 19:26:10|704.29|700.29|704.39|700.39|705.37|701.37|704.27|700.27|19
1622229980000|2021-05-28 19:26:20|705.62|701.62|705.62|701.62|705.62|701.62|705.62|701.62|1
1622229990000|2021-05-28 19:26:30|705.61|701.61|706.83|702.83|706.92|702.92|705.61|701.61|7
1622230000000|2021-05-28 19:26:40|706.82|702.82|706.83|702.83|706.83|702.83|706.53|702.53|15
1622230010000|2021-05-28 19:26:50|706.81|702.81|706.81|702.81|706.92|702.92|706.63|702.63|15
1622230020000|2021-05-28 19:27:00|706.87|702.87|707.05|703.05|707.11|703.11|706.83|702.83|7
1622230030000|2021-05-28 19:27:10|707.03|703.03|707.7|703.7|707.7|703.7|706.96|702.96|13
1622230040000|2021-05-28 19:27:20|707.71|703.71|707.71|703.71|707.81|703.81|707.66|703.66|14
1622230050000|2021-05-28 19:27:30|707.72|703.72|708.3|704.3|708.3|704.3|707.47|703.47|24
1622230060000|2021-05-28 19:27:40|708.31|704.31|708.47|704.47|708.67|704.67|708.31|704.31|25
1622230070000|2021-05-28 19:27:50|708.43|704.43|707.95|703.95|708.47|704.47|707.95|703.95|18
1622230080000|2021-05-28 19:28:00|707.94|703.94|707.78|703.78|707.94|703.94|707.63|703.63|15
1622230090000|2021-05-28 19:28:10|707.87|703.87|707.66|703.66|707.97|703.97|707.5|703.5|21
1622230100000|2021-05-28 19:28:20|707.61|703.61|707.69|703.69|707.73|703.73|707.18|703.18|22
1622230110000|2021-05-28 19:28:30|707.68|703.68|705.39|701.39|707.68|703.68|705.38|701.38|24
1622230120000|2021-05-28 19:28:40|705.57|701.57|705.87|701.87|705.89|701.89|705.48|701.48|17
1622230130000|2021-05-28 19:28:50|705.86|701.86|706.43|702.43|706.47|702.47|705.86|701.86|25
1622230140000|2021-05-28 19:29:00|706.35|702.35|707.5|703.5|707.6|703.6|706.34|702.34|26
1622230150000|2021-05-28 19:29:10|707.56|703.56|707.99|703.99|707.99|703.99|707.32|703.32|19
1622230160000|2021-05-28 19:29:20|708.15|704.15|707.95|703.95|708.24|704.24|707.62|703.62|22
1622230170000|2021-05-28 19:29:30|708.12|704.12|707.94|703.94|708.13|704.13|707.64|703.64|23
1622230180000|2021-05-28 19:29:40|707.81|703.81|707.85|703.85|707.85|703.85|707.14|703.14|27
1622230190000|2021-05-28 19:29:50|707.84|703.84|707.8|703.8|707.86|703.86|707.44|703.44|31
1622230200000|2021-05-28 19:30:00|707.77|703.77|707.3|703.3|707.91|703.91|707.3|703.3|19
1622230210000|2021-05-28 19:30:10|707.35|703.35|706.76|702.76|707.35|703.35|706.76|702.76|16
1622230220000|2021-05-28 19:30:20|706.97|702.97|706.57|702.57|707.07|703.07|706.48|702.48|24
1622230230000|2021-05-28 19:30:30|706.58|702.58|705.32|701.32|706.58|702.58|705.3|701.3|21
1622230240000|2021-05-28 19:30:40|705.31|701.31|705.14|701.14|705.34|701.34|704.93|700.93|24
1622230250000|2021-05-28 19:30:50|705.15|701.15|705.4|701.4|705.71|701.71|704.89|700.89|23
1622230260000|2021-05-28 19:31:00|705.41|701.41|704.89|700.89|705.5|701.5|704.88|700.88|22
1622230270000|2021-05-28 19:31:10|705.04|701.04|704.62|700.62|705.05|701.05|704.62|700.62|21
1622230280000|2021-05-28 19:31:20|704.77|700.77|705.21|701.21|705.21|701.21|704.72|700.72|17
1622230290000|2021-05-28 19:31:30|705.18|701.18|704.84|700.84|705.23|701.23|704.84|700.84|27
1622230300000|2021-05-28 19:31:40|705.13|701.13|704.06|700.06|705.23|701.23|704.06|700.06|27
1622230310000|2021-05-28 19:31:50|703.98|699.98|702.64|698.64|703.98|699.98|702.1|698.1|15
1622230320000|2021-05-28 19:32:00|702.46|698.46|702.49|698.49|702.68|698.68|702.44|698.44|9
1622230330000|2021-05-28 19:32:10|702.26|698.26|702.05|698.05|702.26|698.26|702|698|7
1622230340000|2021-05-28 19:32:20|702.17|698.17|701.19|697.19|702.17|698.17|701.19|697.19|13
1622230350000|2021-05-28 19:32:30|700.53|696.53|700.52|696.52|700.73|696.73|700.52|696.52|11
1622230360000|2021-05-28 19:32:40|700.62|696.62|700.33|696.33|700.62|696.62|700.31|696.31|5
1622230370000|2021-05-28 19:32:50|700.32|696.32|701.01|697.01|701.58|697.58|700.32|696.32|20
1622230380000|2021-05-28 19:33:00|701.09|697.09|700.21|696.21|701.12|697.12|700.21|696.21|24
1622230390000|2021-05-28 19:33:10|700.17|696.17|701.36|697.36|701.36|697.36|700.17|696.17|25
1622230400000|2021-05-28 19:33:20|701.7|697.7|702.18|698.18|702.69|698.69|701.7|697.7|26
1622230410000|2021-05-28 19:33:30|702|698|701.91|697.91|702.44|698.44|701.7|697.7|29
1622230420000|2021-05-28 19:33:40|701.74|697.74|701.07|697.07|701.86|697.86|701.07|697.07|27
1622230430000|2021-05-28 19:33:50|701.02|697.02|700.88|696.88|701.32|697.32|700.88|696.88|18
1622230440000|2021-05-28 19:34:00|700.91|696.91|700.07|696.07|700.91|696.91|700.07|696.07|23
1622230450000|2021-05-28 19:34:10|700.06|696.06|699.88|695.88|700.16|696.16|699.76|695.76|27
1622230460000|2021-05-28 19:34:20|699.91|695.91|699.73|695.73|699.96|695.96|699.47|695.47|22
1622230470000|2021-05-28 19:34:30|699.48|695.48|699.03|695.03|699.48|695.48|699.03|695.03|16
1622230480000|2021-05-28 19:34:40|699.21|695.21|698.68|694.68|699.21|695.21|698.29|694.29|25
1622230490000|2021-05-28 19:34:50|698.59|694.59|698.54|694.54|698.83|694.83|698.2|694.2|17
1622230500000|2021-05-28 19:35:00|698.52|694.52|699.58|695.58|699.58|695.58|698.37|694.37|21
1622230510000|2021-05-28 19:35:10|699.52|695.52|700.16|696.16|700.88|696.88|699.5|695.5|15
1622230520000|2021-05-28 19:35:20|699.94|695.94|698.75|694.75|699.94|695.94|698.75|694.75|23
1622230530000|2021-05-28 19:35:30|698.72|694.72|698.58|694.58|698.92|694.92|698.57|694.57|20
1622230540000|2021-05-28 19:35:40|698.67|694.67|698.54|694.54|698.67|694.67|698.32|694.32|14
1622230550000|2021-05-28 19:35:50|698.1|694.1|698.3|694.3|698.8|694.8|697.91|693.91|17
1622230560000|2021-05-28 19:36:00|698.25|694.25|698.23|694.23|698.41|694.41|697.94|693.94|24
1622230570000|2021-05-28 19:36:10|698.05|694.05|698.58|694.58|698.94|694.94|698|694|27
1622230580000|2021-05-28 19:36:20|698.61|694.61|698.45|694.45|698.61|694.61|697.83|693.83|30
1622230590000|2021-05-28 19:36:30|698.43|694.43|698.18|694.18|699.07|695.07|698.18|694.18|27
1622230600000|2021-05-28 19:36:40|698.13|694.13|698.31|694.31|698.69|694.69|698.13|694.13|25
1622230610000|2021-05-28 19:36:50|698.32|694.32|697.94|693.94|698.44|694.44|697.89|693.89|25
1622230620000|2021-05-28 19:37:00|698|694|698.04|694.04|698.16|694.16|698|694|22
1622230630000|2021-05-28 19:37:10|698.09|694.09|698.7|694.7|698.82|694.82|698.09|694.09|23
1622230640000|2021-05-28 19:37:20|698.73|694.73|698.23|694.23|698.73|694.73|698.02|694.02|18
1622230650000|2021-05-28 19:37:30|697.99|693.99|698.66|694.66|698.68|694.68|697.99|693.99|26
1622230660000|2021-05-28 19:37:40|698.67|694.67|698.74|694.74|698.74|694.74|698.65|694.65|14
1622230670000|2021-05-28 19:37:50|698.76|694.76|698.13|694.13|698.76|694.76|697.96|693.96|18
1622230680000|2021-05-28 19:38:00|698.07|694.07|697.87|693.87|698.07|694.07|697.87|693.87|14
1622230690000|2021-05-28 19:38:10|697.88|693.88|698.36|694.36|698.36|694.36|697.8|693.8|14
1622230700000|2021-05-28 19:38:20|698.35|694.35|698.87|694.87|699.05|695.05|698.16|694.16|17
1622230710000|2021-05-28 19:38:30|698.84|694.84|698.06|694.06|699.01|695.01|698.06|694.06|12
1622230720000|2021-05-28 19:38:40|698.08|694.08|697.98|693.98|698.16|694.16|697.86|693.86|11
1622230730000|2021-05-28 19:38:50|697.64|693.64|697.93|693.93|697.93|693.93|697.43|693.43|23
1622230740000|2021-05-28 19:39:00|697.65|693.65|698.17|694.17|698.9|694.9|697.65|693.65|31
1622230750000|2021-05-28 19:39:10|698.19|694.19|697.91|693.91|698.19|694.19|697.87|693.87|17
1622230760000|2021-05-28 19:39:20|697.92|693.92|698.51|694.51|698.51|694.51|697.91|693.91|13
1622230770000|2021-05-28 19:39:30|698.54|694.54|698.68|694.68|698.68|694.68|698.47|694.47|5
1622230780000|2021-05-28 19:39:40|698.67|694.67|698.23|694.23|698.73|694.73|698.16|694.16|17
1622230790000|2021-05-28 19:39:50|698.26|694.26|698.84|694.84|698.88|694.88|698.14|694.14|22
1622230800000|2021-05-28 19:40:00|699.25|695.25|700.13|696.13|700.13|696.13|699.25|695.25|16
1622230810000|2021-05-28 19:40:10|699.99|695.99|699.26|695.26|700.44|696.44|699.25|695.25|24
1622230820000|2021-05-28 19:40:20|699.27|695.27|700.32|696.32|700.71|696.71|699.27|695.27|29
1622230830000|2021-05-28 19:40:30|700.72|696.72|701.43|697.43|701.75|697.75|700.72|696.72|29
1622230840000|2021-05-28 19:40:40|701.48|697.48|701|697|701.48|697.48|701|697|10
1622230850000|2021-05-28 19:40:50|700.93|696.93|700.36|696.36|700.93|696.93|700.07|696.07|16
1622230860000|2021-05-28 19:41:00|700.46|696.46|700.42|696.42|700.51|696.51|700.2|696.2|15
1622230870000|2021-05-28 19:41:10|700.45|696.45|700.03|696.03|700.56|696.56|699.96|695.96|26
1622230880000|2021-05-28 19:41:20|700.09|696.09|700.43|696.43|700.44|696.44|700.04|696.04|20
1622230890000|2021-05-28 19:41:30|700.46|696.46|700.61|696.61|700.75|696.75|699.99|695.99|25
1622230900000|2021-05-28 19:41:40|700.62|696.62|701.02|697.02|701.07|697.07|700.61|696.61|25
1622230910000|2021-05-28 19:41:50|701.04|697.04|700.59|696.59|701.19|697.19|700.4|696.4|27
1622230920000|2021-05-28 19:42:00|700.62|696.62|700.91|696.91|700.93|696.93|700.35|696.35|23
1622230930000|2021-05-28 19:42:10|700.97|696.97|701.12|697.12|702.02|698.02|700.97|696.97|25
1622230940000|2021-05-28 19:42:20|701.14|697.14|700.79|696.79|701.15|697.15|700.69|696.69|33
1622230950000|2021-05-28 19:42:30|700.84|696.84|701.2|697.2|701.2|697.2|700.8|696.8|22
1622230960000|2021-05-28 19:42:40|701.13|697.13|700.46|696.46|701.23|697.23|700.42|696.42|23
1622230970000|2021-05-28 19:42:50|700.52|696.52|700.43|696.43|700.54|696.54|700.43|696.43|11
1622230980000|2021-05-28 19:43:00|700.4|696.4|700.12|696.12|700.43|696.43|700.12|696.12|14
1622230990000|2021-05-28 19:43:10|700.25|696.25|700.24|696.24|700.37|696.37|700.2|696.2|12
1622231000000|2021-05-28 19:43:20|700.26|696.26|700.4|696.4|700.45|696.45|700.23|696.23|10
1622231010000|2021-05-28 19:43:30|700.45|696.45|700.58|696.58|700.6|696.6|700.41|696.41|7
1622231020000|2021-05-28 19:43:40|700.75|696.75|700.92|696.92|701.02|697.02|700.75|696.75|7
1622231030000|2021-05-28 19:43:50|700.9|696.9|701.25|697.25|701.43|697.43|700.9|696.9|14
1622231040000|2021-05-28 19:44:00|701.26|697.26|700.02|696.02|701.26|697.26|700.02|696.02|23
1622231050000|2021-05-28 19:44:10|700.07|696.07|700.01|696.01|700.16|696.16|699.87|695.87|13
1622231060000|2021-05-28 19:44:20|700.03|696.03|700.09|696.09|700.15|696.15|700|696|15
1622231070000|2021-05-28 19:44:30|700.1|696.1|700.5|696.5|700.73|696.73|700.02|696.02|22
1622231080000|2021-05-28 19:44:40|700.29|696.29|700.58|696.58|700.58|696.58|700.29|696.29|20
1622231090000|2021-05-28 19:44:50|700.74|696.74|700.91|696.91|700.99|696.99|700.7|696.7|8
1622231100000|2021-05-28 19:45:00|700.9|696.9|700.35|696.35|700.91|696.91|700.33|696.33|19
1622231110000|2021-05-28 19:45:10|700.39|696.39|700.11|696.11|701.11|697.11|700.11|696.11|17
1622231120000|2021-05-28 19:45:20|700.09|696.09|699.3|695.3|700.09|696.09|699.3|695.3|17
1622231130000|2021-05-28 19:45:30|699.15|695.15|699.59|695.59|699.6|695.6|698.96|694.96|8
1622231140000|2021-05-28 19:45:40|699.78|695.78|700.28|696.28|700.65|696.65|699.36|695.36|19
1622231150000|2021-05-28 19:45:50|700.52|696.52|701.58|697.58|701.59|697.59|700.28|696.28|24
1622231160000|2021-05-28 19:46:00|701.59|697.59|701.74|697.74|701.8|697.8|701.59|697.59|17
1622231170000|2021-05-28 19:46:10|701.73|697.73|701.76|697.76|701.76|697.76|701.48|697.48|17
1622231180000|2021-05-28 19:46:20|701.7|697.7|701.82|697.82|701.82|697.82|701.69|697.69|13
1622231190000|2021-05-28 19:46:30|701.83|697.83|701.93|697.93|701.93|697.93|701.71|697.71|17
1622231200000|2021-05-28 19:46:40|701.92|697.92|701.84|697.84|701.92|697.92|701.84|697.84|5
1622231210000|2021-05-28 19:46:50|701.91|697.91|701.71|697.71|701.91|697.91|701.41|697.41|20
1622231220000|2021-05-28 19:47:00|701.73|697.73|703.05|699.05|703.07|699.07|701.73|697.73|15
1622231230000|2021-05-28 19:47:10|703.04|699.04|702.56|698.56|703.1|699.1|702.24|698.24|23
1622231240000|2021-05-28 19:47:20|702.63|698.63|702.63|698.63|702.88|698.88|702.63|698.63|14
1622231250000|2021-05-28 19:47:30|702.42|698.42|702.26|698.26|702.42|698.42|701.86|697.86|21
1622231260000|2021-05-28 19:47:40|702.29|698.29|702.1|698.1|702.32|698.32|702.07|698.07|11
1622231270000|2021-05-28 19:47:50|701.74|697.74|701.68|697.68|701.82|697.82|701.6|697.6|21
1622231280000|2021-05-28 19:48:00|701.49|697.49|701.81|697.81|701.91|697.91|701.49|697.49|27
1622231290000|2021-05-28 19:48:10|701.8|697.8|702.29|698.29|702.29|698.29|701.8|697.8|27
1622231300000|2021-05-28 19:48:20|702.3|698.3|702.48|698.48|702.86|698.86|702.3|698.3|12
1622231310000|2021-05-28 19:48:30|702.37|698.37|702.98|698.98|703.06|699.06|702.37|698.37|14
1622231320000|2021-05-28 19:48:40|702.9|698.9|702.97|698.97|703.12|699.12|702.75|698.75|23
1622231330000|2021-05-28 19:48:50|702.92|698.92|702.4|698.4|703.06|699.06|702.25|698.25|28
1622231340000|2021-05-28 19:49:00|702.25|698.25|702.08|698.08|702.25|698.25|701.67|697.67|25
1622231350000|2021-05-28 19:49:10|702.15|698.15|702.81|698.81|702.81|698.81|702.12|698.12|29
1622231360000|2021-05-28 19:49:20|702.83|698.83|702.05|698.05|702.83|698.83|701.94|697.94|19
1622231370000|2021-05-28 19:49:30|702.26|698.26|702.42|698.42|702.42|698.42|702.16|698.16|24
1622231380000|2021-05-28 19:49:40|702.29|698.29|702.76|698.76|702.76|698.76|702.21|698.21|21
1622231390000|2021-05-28 19:49:50|702.84|698.84|702.47|698.47|702.93|698.93|702.47|698.47|20
1622231400000|2021-05-28 19:50:00|702.48|698.48|702.51|698.51|702.64|698.64|702.48|698.48|9
1622231410000|2021-05-28 19:50:10|702.63|698.63|702.47|698.47|702.72|698.72|702.43|698.43|11
1622231420000|2021-05-28 19:50:20|702.48|698.48|702.38|698.38|702.49|698.49|702.29|698.29|18
1622231430000|2021-05-28 19:50:30|702.36|698.36|701.62|697.62|702.36|698.36|701.51|697.51|25
1622231440000|2021-05-28 19:50:40|701.76|697.76|701.82|697.82|701.82|697.82|701.64|697.64|10
1622231450000|2021-05-28 19:50:50|701.92|697.92|701.62|697.62|702.06|698.06|701.59|697.59|16
1622231460000|2021-05-28 19:51:00|701.6|697.6|701.84|697.84|701.98|697.98|701.6|697.6|15
1622231470000|2021-05-28 19:51:10|701.76|697.76|701.86|697.86|701.87|697.87|701.65|697.65|17
1622231480000|2021-05-28 19:51:20|701.84|697.84|701.62|697.62|701.84|697.84|701.6|697.6|10
1622231490000|2021-05-28 19:51:30|701.64|697.64|701.49|697.49|701.78|697.78|701.49|697.49|12
1622231500000|2021-05-28 19:51:40|701.51|697.51|701.86|697.86|701.89|697.89|701.51|697.51|19
1622231510000|2021-05-28 19:51:50|701.85|697.85|701.87|697.87|701.93|697.93|701.84|697.84|9
1622231520000|2021-05-28 19:52:00|701.86|697.86|700.16|696.16|701.86|697.86|700.14|696.14|25
1622231530000|2021-05-28 19:52:10|700.13|696.13|700.87|696.87|700.89|696.89|700.13|696.13|24
1622231540000|2021-05-28 19:52:20|701.09|697.09|699.64|695.64|701.09|697.09|699.63|695.63|29
1622231550000|2021-05-28 19:52:30|699.66|695.66|700.13|696.13|700.14|696.14|699.66|695.66|17
1622231560000|2021-05-28 19:52:40|700.05|696.05|699.89|695.89|700.05|696.05|699.65|695.65|17
1622231570000|2021-05-28 19:52:50|699.9|695.9|699.89|695.89|699.95|695.95|699.87|695.87|12
1622231580000|2021-05-28 19:53:00|699.88|695.88|700.04|696.04|700.4|696.4|699.75|695.75|19
1622231590000|2021-05-28 19:53:10|700.57|696.57|700.49|696.49|700.57|696.57|700.04|696.04|14
1622231600000|2021-05-28 19:53:20|701.05|697.05|700.72|696.72|701.25|697.25|700.04|696.04|25
1622231610000|2021-05-28 19:53:30|700.04|696.04|701.7|697.7|701.78|697.78|700.04|696.04|14
1622231620000|2021-05-28 19:53:40|701.69|697.69|701.33|697.33|701.71|697.71|701.33|697.33|31
1622231630000|2021-05-28 19:53:50|701.01|697.01|700.76|696.76|701.01|697.01|700.65|696.65|24
1622231640000|2021-05-28 19:54:00|700.75|696.75|701.09|697.09|701.09|697.09|700.69|696.69|27
1622231650000|2021-05-28 19:54:10|701.1|697.1|700.86|696.86|701.15|697.15|700.8|696.8|24
1622231660000|2021-05-28 19:54:20|700.84|696.84|701.89|697.89|701.89|697.89|700.84|696.84|26
1622231670000|2021-05-28 19:54:30|701.84|697.84|701.96|697.96|702.04|698.04|701.8|697.8|20
1622231680000|2021-05-28 19:54:40|701.86|697.86|701.21|697.21|701.86|697.86|700.93|696.93|24
1622231690000|2021-05-28 19:54:50|701.23|697.23|701.32|697.32|701.33|697.33|701.23|697.23|14
1622231700000|2021-05-28 19:55:00|701.31|697.31|701.57|697.57|701.57|697.57|701.31|697.31|11
1622231710000|2021-05-28 19:55:10|701.59|697.59|700.88|696.88|701.59|697.59|700.87|696.87|11
1622231720000|2021-05-28 19:55:20|700.98|696.98|701.17|697.17|701.19|697.19|700.96|696.96|14
1622231730000|2021-05-28 19:55:30|701.08|697.08|701.46|697.46|701.47|697.47|701.06|697.06|21
1622231740000|2021-05-28 19:55:40|701.48|697.48|701.75|697.75|701.75|697.75|701.46|697.46|10
1622231750000|2021-05-28 19:55:50|701.67|697.67|701.74|697.74|701.92|697.92|701.67|697.67|10
1622231760000|2021-05-28 19:56:00|701.78|697.78|701.73|697.73|701.8|697.8|701.73|697.73|8
1622231770000|2021-05-28 19:56:10|701.85|697.85|702.02|698.02|702.1|698.1|701.73|697.73|13
1622231780000|2021-05-28 19:56:20|702.01|698.01|701.97|697.97|702.01|698.01|701.91|697.91|13
1622231790000|2021-05-28 19:56:30|702|698|701.89|697.89|702|698|701.87|697.87|14
1622231800000|2021-05-28 19:56:40|701.92|697.92|701.82|697.82|701.97|697.97|701.81|697.81|16
1622231810000|2021-05-28 19:56:50|701.74|697.74|701.5|697.5|701.81|697.81|701.5|697.5|12
1622231820000|2021-05-28 19:57:00|701.58|697.58|700.77|696.77|701.63|697.63|700.73|696.73|17
1622231830000|2021-05-28 19:57:10|700.89|696.89|700.66|696.66|701.03|697.03|700.66|696.66|16
1622231840000|2021-05-28 19:57:20|700.37|696.37|700.28|696.28|700.37|696.37|700.27|696.27|13
1622231850000|2021-05-28 19:57:30|700.26|696.26|700.43|696.43|700.43|696.43|700.24|696.24|12
1622231860000|2021-05-28 19:57:40|700.45|696.45|700.62|696.62|700.62|696.62|700.45|696.45|9
1622231870000|2021-05-28 19:57:50|700.51|696.51|700.59|696.59|700.59|696.59|700.51|696.51|6
1622231880000|2021-05-28 19:58:00|700.69|696.69|701.4|697.4|701.4|697.4|700.62|696.62|6
1622231890000|2021-05-28 19:58:10|701.55|697.55|701.77|697.77|701.86|697.86|701.55|697.55|8
1622231900000|2021-05-28 19:58:20|701.8|697.8|701.71|697.71|701.88|697.88|701.65|697.65|23
1622231910000|2021-05-28 19:58:30|701.73|697.73|702.11|698.11|702.11|698.11|701.65|697.65|16
1622231920000|2021-05-28 19:58:40|702.14|698.14|701.72|697.72|702.17|698.17|701.71|697.71|15
1622231930000|2021-05-28 19:58:50|701.71|697.71|701.33|697.33|701.79|697.79|701.3|697.3|22
1622231940000|2021-05-28 19:59:00|701.49|697.49|701.28|697.28|701.49|697.49|701.26|697.26|20
1622231950000|2021-05-28 19:59:10|701.36|697.36|701.23|697.23|701.36|697.36|701.23|697.23|7
1622231960000|2021-05-28 19:59:20|701.18|697.18|701.13|697.13|701.19|697.19|700.78|696.78|17
1622231970000|2021-05-28 19:59:30|701.2|697.2|701.13|697.13|701.27|697.27|701.13|697.13|16
1622231980000|2021-05-28 19:59:40|701.12|697.12|700.86|696.86|701.12|697.12|700.63|696.63|20
1622231990000|2021-05-28 19:59:50|700.87|696.87|700.89|696.89|700.89|696.89|700.55|696.55|26
1622232000000|2021-05-28 20:00:00|700.9|696.9|701.27|697.27|701.27|697.27|700.82|696.82|15
1622232010000|2021-05-28 20:00:10|701.34|697.34|701.31|697.31|701.66|697.66|701.31|697.31|3
1622232030000|2021-05-28 20:00:30|702.94|698.94|703.71|699.71|703.8|699.8|702.94|698.94|11
1622232040000|2021-05-28 20:00:40|703.8|699.8|705.19|701.19|705.19|701.19|703.8|699.8|9
1622232050000|2021-05-28 20:00:50|705.17|701.17|705.23|701.23|705.24|701.24|705.17|701.17|6
1622232060000|2021-05-28 20:01:00|705.24|701.24|705.32|701.32|705.43|701.43|705.08|701.08|12
1622232070000|2021-05-28 20:01:10|705.37|701.37|705.17|701.17|705.45|701.45|705.12|701.12|10
1622232080000|2021-05-28 20:01:20|705.18|701.18|705.67|701.67|705.67|701.67|705.18|701.18|17
1622232090000|2021-05-28 20:01:30|705.73|701.73|705.7|701.7|705.82|701.82|705.7|701.7|8
1622232100000|2021-05-28 20:01:40|705.76|701.76|705.9|701.9|706.17|702.17|705.76|701.76|7
1622232110000|2021-05-28 20:01:50|705.92|701.92|705.61|701.61|705.94|701.94|705.47|701.47|11
1622232120000|2021-05-28 20:02:00|705.37|701.37|705.57|701.57|705.64|701.64|705.37|701.37|11
1622232130000|2021-05-28 20:02:10|705.83|701.83|704.69|700.69|705.83|701.83|704.69|700.69|28
1622232140000|2021-05-28 20:02:20|704.56|700.56|704.55|700.55|704.81|700.81|704.54|700.54|26
1622232150000|2021-05-28 20:02:30|704.59|700.59|704.99|700.99|705.07|701.07|704.52|700.52|9
1622232160000|2021-05-28 20:02:40|705.24|701.24|705.34|701.34|705.34|701.34|705.24|701.24|4
1622232170000|2021-05-28 20:02:50|705.35|701.35|705.34|701.34|705.44|701.44|705.15|701.15|13
1622232180000|2021-05-28 20:03:00|705.15|701.15|706.19|702.19|706.19|702.19|705.15|701.15|13
1622232190000|2021-05-28 20:03:10|706.03|702.03|706.34|702.34|706.39|702.39|706.03|702.03|20
1622232200000|2021-05-28 20:03:20|706.36|702.36|706.63|702.63|706.89|702.89|706.36|702.36|20
1622232210000|2021-05-28 20:03:30|706.7|702.7|707.19|703.19|707.19|703.19|706.7|702.7|13
1622232220000|2021-05-28 20:03:40|707.65|703.65|707.86|703.86|707.88|703.88|707.52|703.52|7
1622232230000|2021-05-28 20:03:50|707.85|703.85|708.35|704.35|708.42|704.42|707.85|703.85|6
1622232240000|2021-05-28 20:04:00|708.57|704.57|707.88|703.88|708.57|704.57|707.67|703.67|21
1622232250000|2021-05-28 20:04:10|707.9|703.9|707.81|703.81|707.91|703.91|707.73|703.73|9
1622232260000|2021-05-28 20:04:20|707.89|703.89|708.41|704.41|708.41|704.41|707.89|703.89|11
1622232270000|2021-05-28 20:04:30|708.38|704.38|708.47|704.47|708.47|704.47|708.14|704.14|9
1622232280000|2021-05-28 20:04:40|708.68|704.68|708.06|704.06|708.68|704.68|708.06|704.06|16
1622232290000|2021-05-28 20:04:50|708.11|704.11|707.93|703.93|708.14|704.14|707.73|703.73|30
1622232300000|2021-05-28 20:05:00|707.92|703.92|707.9|703.9|708.03|704.03|707.89|703.89|23
1622232310000|2021-05-28 20:05:10|707.82|703.82|707.2|703.2|707.82|703.82|707.01|703.01|25
1622232320000|2021-05-28 20:05:20|707.19|703.19|707.37|703.37|707.52|703.52|707.19|703.19|23
1622232330000|2021-05-28 20:05:30|707.35|703.35|707.11|703.11|707.38|703.38|707.11|703.11|32
1622232340000|2021-05-28 20:05:40|707.1|703.1|707.56|703.56|707.56|703.56|706.91|702.91|26
1622232350000|2021-05-28 20:05:50|707.63|703.63|707.92|703.92|707.92|703.92|707.57|703.57|20
1622232360000|2021-05-28 20:06:00|707.9|703.9|708.22|704.22|708.22|704.22|707.88|703.88|12
1622232370000|2021-05-28 20:06:10|708.34|704.34|707.72|703.72|708.34|704.34|707.71|703.71|19
1622232380000|2021-05-28 20:06:20|707.77|703.77|707.45|703.45|707.86|703.86|707.2|703.2|23
1622232390000|2021-05-28 20:06:30|707.46|703.46|707.86|703.86|708.04|704.04|707.46|703.46|22
1622232400000|2021-05-28 20:06:40|707.85|703.85|707.81|703.81|707.9|703.9|707.59|703.59|28
1622232410000|2021-05-28 20:06:50|708|704|707.48|703.48|708|704|707.41|703.41|18
1622232420000|2021-05-28 20:07:00|707.44|703.44|707.74|703.74|707.74|703.74|707.44|703.44|8
1622232440000|2021-05-28 20:07:20|707.81|703.81|707.52|703.52|707.87|703.87|707.51|703.51|14
1622232450000|2021-05-28 20:07:30|707.5|703.5|707.08|703.08|707.5|703.5|707.03|703.03|30
1622232460000|2021-05-28 20:07:40|706.97|702.97|706.78|702.78|707.03|703.03|706.71|702.71|25
1622232470000|2021-05-28 20:07:50|706.83|702.83|707.45|703.45|707.45|703.45|706.72|702.72|24
1622232480000|2021-05-28 20:08:00|707.41|703.41|707.88|703.88|708.01|704.01|707.22|703.22|26
1622232490000|2021-05-28 20:08:10|707.73|703.73|707.54|703.54|708.12|704.12|707.5|703.5|18
1622232500000|2021-05-28 20:08:20|707.56|703.56|707.78|703.78|707.78|703.78|707.52|703.52|14
1622232510000|2021-05-28 20:08:30|707.8|703.8|707.74|703.74|707.8|703.8|707.72|703.72|10
1622232520000|2021-05-28 20:08:40|707.73|703.73|707.44|703.44|707.85|703.85|707.44|703.44|27
1622232530000|2021-05-28 20:08:50|707.48|703.48|707.28|703.28|707.49|703.49|707.28|703.28|13
1622232540000|2021-05-28 20:09:00|707.26|703.26|706.79|702.79|707.28|703.28|706.62|702.62|15
1622232550000|2021-05-28 20:09:10|706.82|702.82|706.7|702.7|706.88|702.88|706.7|702.7|27
1622232560000|2021-05-28 20:09:20|706.71|702.71|706.91|702.91|706.91|702.91|706.71|702.71|14
1622232570000|2021-05-28 20:09:30|707.02|703.02|707.15|703.15|707.29|703.29|707.02|703.02|17
1622232580000|2021-05-28 20:09:40|707.17|703.17|707.4|703.4|707.4|703.4|706.89|702.89|20
1622232590000|2021-05-28 20:09:50|707.42|703.42|707.13|703.13|707.44|703.44|707.1|703.1|21
1622232600000|2021-05-28 20:10:00|707.16|703.16|707.55|703.55|707.62|703.62|707.16|703.16|25
1622232610000|2021-05-28 20:10:10|707.54|703.54|707.57|703.57|707.69|703.69|707.45|703.45|15
1622232620000|2021-05-28 20:10:20|707.54|703.54|707.56|703.56|707.58|703.58|707.39|703.39|17
1622232630000|2021-05-28 20:10:30|707.54|703.54|706.95|702.95|707.59|703.59|706.89|702.89|24
1622232640000|2021-05-28 20:10:40|706.99|702.99|707.29|703.29|707.34|703.34|706.99|702.99|22
1622232650000|2021-05-28 20:10:50|707.3|703.3|707.68|703.68|707.68|703.68|707.25|703.25|18
1622232660000|2021-05-28 20:11:00|707.65|703.65|707.08|703.08|707.66|703.66|707.03|703.03|22
1622232670000|2021-05-28 20:11:10|707.07|703.07|707.35|703.35|707.37|703.37|707.06|703.06|19
1622232680000|2021-05-28 20:11:20|707.17|703.17|707.37|703.37|707.37|703.37|707.17|703.17|12
1622232690000|2021-05-28 20:11:30|707.39|703.39|707.33|703.33|707.54|703.54|707.18|703.18|14
1622232700000|2021-05-28 20:11:40|707.18|703.18|707.39|703.39|707.39|703.39|706.96|702.96|21
1622232710000|2021-05-28 20:11:50|707.36|703.36|707.47|703.47|707.57|703.57|707.36|703.36|13
1622232720000|2021-05-28 20:12:00|707.48|703.48|707.77|703.77|707.81|703.81|707.48|703.48|27
1622232730000|2021-05-28 20:12:10|707.72|703.72|707.87|703.87|707.88|703.88|707.72|703.72|7
1622232740000|2021-05-28 20:12:20|707.69|703.69|707.33|703.33|707.69|703.69|707.21|703.21|16
1622232750000|2021-05-28 20:12:30|707.32|703.32|707.52|703.52|707.58|703.58|707.3|703.3|19
1622232760000|2021-05-28 20:12:40|707.53|703.53|707.03|703.03|707.75|703.75|707.03|703.03|28
1622232770000|2021-05-28 20:12:50|707.05|703.05|706.92|702.92|707.1|703.1|706.9|702.9|13
1622232780000|2021-05-28 20:13:00|706.94|702.94|707.21|703.21|707.25|703.25|706.94|702.94|19
1622232790000|2021-05-28 20:13:10|707.15|703.15|707.08|703.08|707.24|703.24|707.08|703.08|17
1622232800000|2021-05-28 20:13:20|706.95|702.95|706.47|702.47|706.95|702.95|706.46|702.46|24
1622232810000|2021-05-28 20:13:30|706.5|702.5|706.61|702.61|706.69|702.69|706.49|702.49|11
1622232820000|2021-05-28 20:13:40|706.53|702.53|706.59|702.59|706.65|702.65|706.49|702.49|18
1622232830000|2021-05-28 20:13:50|706.6|702.6|706.36|702.36|706.63|702.63|706.23|702.23|19
1622232840000|2021-05-28 20:14:00|706.34|702.34|707.2|703.2|707.31|703.31|706.33|702.33|19
1622232850000|2021-05-28 20:14:10|707.16|703.16|707.26|703.26|707.29|703.29|707.16|703.16|12
1622232860000|2021-05-28 20:14:20|707.27|703.27|707.11|703.11|707.31|703.31|707.11|703.11|15
1622232870000|2021-05-28 20:14:30|707.23|703.23|707.04|703.04|707.23|703.23|706.62|702.62|22
1622232880000|2021-05-28 20:14:40|707.13|703.13|707.12|703.12|707.27|703.27|706.74|702.74|19
1622232890000|2021-05-28 20:14:50|707.22|703.22|706.65|702.65|707.35|703.35|706.65|702.65|18
1622232900000|2021-05-28 20:15:00|706.91|702.91|706.96|702.96|707.22|703.22|706.81|702.81|25
1622232910000|2021-05-28 20:15:10|706.91|702.91|706.83|702.83|706.95|702.95|706.83|702.83|19
1622232920000|2021-05-28 20:15:20|706.84|702.84|706.99|702.99|707.07|703.07|706.78|702.78|15
1622232930000|2021-05-28 20:15:30|707|703|707.23|703.23|707.25|703.25|707|703|24
1622232940000|2021-05-28 20:15:40|707.2|703.2|707.23|703.23|707.23|703.23|706.97|702.97|19
1622232950000|2021-05-28 20:15:50|707.06|703.06|706.9|702.9|707.06|703.06|706.89|702.89|13
1622232960000|2021-05-28 20:16:00|706.88|702.88|707.37|703.37|707.44|703.44|706.88|702.88|22
1622232970000|2021-05-28 20:16:10|707.18|703.18|707.09|703.09|707.18|703.18|706.97|702.97|19
1622232980000|2021-05-28 20:16:20|707.07|703.07|707.25|703.25|707.3|703.3|706.94|702.94|15
1622232990000|2021-05-28 20:16:30|707.26|703.26|707.03|703.03|707.26|703.26|707.03|703.03|17
1622233000000|2021-05-28 20:16:40|706.87|702.87|706.96|702.96|707.2|703.2|706.87|702.87|18
1622233010000|2021-05-28 20:16:50|706.98|702.98|707.17|703.17|707.17|703.17|706.93|702.93|16
1622233020000|2021-05-28 20:17:00|707.18|703.18|707.19|703.19|707.19|703.19|707.15|703.15|8
1622233030000|2021-05-28 20:17:10|707.2|703.2|707.13|703.13|707.27|703.27|707.11|703.11|8
1622233040000|2021-05-28 20:17:20|707.12|703.12|707.16|703.16|707.25|703.25|707.11|703.11|11
1622233050000|2021-05-28 20:17:30|707.23|703.23|707.31|703.31|707.43|703.43|707.22|703.22|14
1622233060000|2021-05-28 20:17:40|707.7|703.7|707.68|703.68|707.75|703.75|707.61|703.61|16
1622233070000|2021-05-28 20:17:50|707.7|703.7|707.55|703.55|707.71|703.71|707.55|703.55|11
1622233080000|2021-05-28 20:18:00|707.57|703.57|707.5|703.5|707.57|703.57|707.22|703.22|18
1622233090000|2021-05-28 20:18:10|707.51|703.51|707.48|703.48|707.67|703.67|707.47|703.47|12
1622233100000|2021-05-28 20:18:20|707.37|703.37|707.22|703.22|707.45|703.45|707.21|703.21|19
1622233110000|2021-05-28 20:18:30|707.21|703.21|707.13|703.13|707.21|703.21|707.08|703.08|9
1622233120000|2021-05-28 20:18:40|707.18|703.18|707.28|703.28|707.28|703.28|707.18|703.18|3
1622233130000|2021-05-28 20:18:50|707.29|703.29|707.25|703.25|707.29|703.29|707.05|703.05|11
1622233140000|2021-05-28 20:19:00|707.22|703.22|706.74|702.74|707.23|703.23|706.66|702.66|17
1622233150000|2021-05-28 20:19:10|707.01|703.01|707.31|703.31|707.31|703.31|707.01|703.01|16
1622233160000|2021-05-28 20:19:20|707.24|703.24|707.37|703.37|707.37|703.37|707.19|703.19|9
1622233170000|2021-05-28 20:19:30|707.31|703.31|707.54|703.54|707.54|703.54|707.31|703.31|12
1622233180000|2021-05-28 20:19:40|707.55|703.55|707.94|703.94|708.17|704.17|707.48|703.48|14
1622233190000|2021-05-28 20:19:50|707.65|703.65|707.52|703.52|707.8|703.8|707.5|703.5|17
1622233200000|2021-05-28 20:20:00|707.5|703.5|708.33|704.33|708.33|704.33|707.5|703.5|21
1622233210000|2021-05-28 20:20:10|708.35|704.35|708.32|704.32|708.49|704.49|708.19|704.19|11
1622233220000|2021-05-28 20:20:20|708.18|704.18|708.1|704.1|708.19|704.19|707.92|703.92|14
1622233230000|2021-05-28 20:20:30|708.15|704.15|708.15|704.15|708.17|704.17|708.15|704.15|3
1622233240000|2021-05-28 20:20:40|707.99|703.99|708.03|704.03|708.03|704.03|707.82|703.82|12
1622233250000|2021-05-28 20:20:50|708.07|704.07|707.69|703.69|708.07|704.07|707.69|703.69|10
1622233260000|2021-05-28 20:21:00|707.67|703.67|708.41|704.41|708.41|704.41|707.53|703.53|27
1622233270000|2021-05-28 20:21:10|708.42|704.42|708.52|704.52|708.6|704.6|708.42|704.42|6
1622233280000|2021-05-28 20:21:20|708.49|704.49|708.53|704.53|708.53|704.53|708.49|704.49|3
1622233290000|2021-05-28 20:21:30|708.54|704.54|708.53|704.53|708.54|704.54|708.47|704.47|15
1622233300000|2021-05-28 20:21:40|708.54|704.54|708.47|704.47|708.7|704.7|708.45|704.45|11
1622233310000|2021-05-28 20:21:50|708.46|704.46|708.14|704.14|708.49|704.49|708.13|704.13|14
1622233320000|2021-05-28 20:22:00|708.15|704.15|708.61|704.61|708.61|704.61|708.09|704.09|18
1622233330000|2021-05-28 20:22:10|708.6|704.6|708.43|704.43|708.64|704.64|708.43|704.43|12
1622233340000|2021-05-28 20:22:20|708.34|704.34|708.88|704.88|708.9|704.9|708.23|704.23|16
1622233350000|2021-05-28 20:22:30|708.92|704.92|709.11|705.11|709.34|705.34|708.89|704.89|16
1622233360000|2021-05-28 20:22:40|709.09|705.09|709.75|705.75|709.75|705.75|708.89|704.89|10
1622233370000|2021-05-28 20:22:50|709.87|705.87|709.72|705.72|709.89|705.89|709.72|705.72|3
1622233380000|2021-05-28 20:23:00|709.7|705.7|709.7|705.7|709.7|705.7|709.7|705.7|1
1622233390000|2021-05-28 20:23:10|709.55|705.55|709.15|705.15|709.56|705.56|709.01|705.01|11
1622233400000|2021-05-28 20:23:20|709.53|705.53|709.68|705.68|709.68|705.68|709.53|705.53|3
1622233410000|2021-05-28 20:23:30|709.75|705.75|709.23|705.23|709.75|705.75|709.23|705.23|10
1622233420000|2021-05-28 20:23:40|709.11|705.11|709.7|705.7|709.75|705.75|709.11|705.11|19
1622233430000|2021-05-28 20:23:50|709.67|705.67|709.64|705.64|709.8|705.8|709.64|705.64|16
1622233440000|2021-05-28 20:24:00|709.65|705.65|709.69|705.69|709.94|705.94|709.61|705.61|18
1622233450000|2021-05-28 20:24:10|709.73|705.73|709.3|705.3|709.73|705.73|709.29|705.29|12
1622233460000|2021-05-28 20:24:20|709.36|705.36|709.93|705.93|709.93|705.93|709.36|705.36|19
1622233470000|2021-05-28 20:24:30|709.86|705.86|710.04|706.04|710.04|706.04|709.84|705.84|10
1622233480000|2021-05-28 20:24:40|709.99|705.99|710.2|706.2|710.42|706.42|709.99|705.99|10
1622233490000|2021-05-28 20:24:50|710.48|706.48|710.76|706.76|710.93|706.93|710.36|706.36|11
1622233500000|2021-05-28 20:25:00|710.73|706.73|709.6|705.6|710.73|706.73|709.29|705.29|21
1622233510000|2021-05-28 20:25:10|709.87|705.87|709.2|705.2|709.94|705.94|709.2|705.2|22
1622233520000|2021-05-28 20:25:20|709|705|708.84|704.84|709.44|705.44|708.84|704.84|26
1622233530000|2021-05-28 20:25:30|708.85|704.85|706.91|702.91|708.85|704.85|706.91|702.91|17
1622233540000|2021-05-28 20:25:40|706.99|702.99|706.91|702.91|707|703|706.91|702.91|8
1622233550000|2021-05-28 20:25:50|707.31|703.31|707.43|703.43|707.43|703.43|707.31|703.31|2
1622271890000|2021-05-29 07:04:50|703.74|699.74|703.73|699.73|703.74|699.74|703.73|699.73|2
1622271900000|2021-05-29 07:05:00|703.71|699.71|703.78|699.78|703.83|699.83|703.64|699.64|28
1622271910000|2021-05-29 07:05:10|703.76|699.76|703.8|699.8|703.82|699.82|703.64|699.64|36
1622271920000|2021-05-29 07:05:20|703.82|699.82|703.83|699.83|703.85|699.85|703.79|699.79|22
1622271930000|2021-05-29 07:05:30|703.77|699.77|703.49|699.49|703.86|699.86|703.48|699.48|32
1622271940000|2021-05-29 07:05:40|703.54|699.54|703.47|699.47|703.54|699.54|703.41|699.41|24
1622271950000|2021-05-29 07:05:50|703.46|699.46|703.47|699.47|703.5|699.5|703.42|699.42|23
1622271960000|2021-05-29 07:06:00|703.46|699.46|703.77|699.77|703.93|699.93|703.43|699.43|25
1622271970000|2021-05-29 07:06:10|703.82|699.82|703.72|699.72|703.89|699.89|703.71|699.71|26
1622271980000|2021-05-29 07:06:20|703.71|699.71|703.66|699.66|703.79|699.79|703.64|699.64|23
1622271990000|2021-05-29 07:06:30|703.69|699.69|703.78|699.78|703.81|699.81|703.69|699.69|22
1622272000000|2021-05-29 07:06:40|703.77|699.77|703.74|699.74|703.77|699.77|703.66|699.66|22
1622272010000|2021-05-29 07:06:50|703.75|699.75|703.67|699.67|703.84|699.84|703.67|699.67|22
1622272020000|2021-05-29 07:07:00|703.69|699.69|703.91|699.91|703.91|699.91|703.69|699.69|13
1622272030000|2021-05-29 07:07:10|703.92|699.92|704.12|700.12|704.36|700.36|703.89|699.89|30
1622272040000|2021-05-29 07:07:20|704.1|700.1|704.07|700.07|704.15|700.15|704.04|700.04|28
1622272050000|2021-05-29 07:07:30|704.08|700.08|704.11|700.11|704.18|700.18|704.07|700.07|20
1622272060000|2021-05-29 07:07:40|704.1|700.1|704.04|700.04|704.19|700.19|704.04|700.04|20
1622272070000|2021-05-29 07:07:50|704.07|700.07|704.2|700.2|704.2|700.2|703.94|699.94|30
1622272080000|2021-05-29 07:08:00|704.17|700.17|704.07|700.07|704.23|700.23|704.07|700.07|26
1622272090000|2021-05-29 07:08:10|704.09|700.09|704.05|700.05|704.24|700.24|704.01|700.01|33
1622272100000|2021-05-29 07:08:20|704.17|700.17|704.26|700.26|704.28|700.28|704.16|700.16|27
1622272110000|2021-05-29 07:08:30|704.27|700.27|704.29|700.29|704.3|700.3|704.17|700.17|18
1622272120000|2021-05-29 07:08:40|704.3|700.3|704.44|700.44|704.54|700.54|704.3|700.3|14
1622272130000|2021-05-29 07:08:50|704.56|700.56|704.68|700.68|704.68|700.68|704.55|700.55|25
1622272140000|2021-05-29 07:09:00|704.69|700.69|704.39|700.39|704.69|700.69|704.31|700.31|29
1622272150000|2021-05-29 07:09:10|704.47|700.47|704.69|700.69|704.71|700.71|704.44|700.44|29
1622272160000|2021-05-29 07:09:20|704.7|700.7|704.59|700.59|704.75|700.75|704.43|700.43|28
1622272170000|2021-05-29 07:09:30|704.61|700.61|704.76|700.76|704.85|700.85|704.52|700.52|21
1622272180000|2021-05-29 07:09:40|704.78|700.78|704.67|700.67|704.82|700.82|704.67|700.67|29
1622272190000|2021-05-29 07:09:50|704.63|700.63|704.7|700.7|704.74|700.74|704.57|700.57|22
1622272200000|2021-05-29 07:10:00|704.66|700.66|704.74|700.74|704.78|700.78|704.66|700.66|16
1622272210000|2021-05-29 07:10:10|704.77|700.77|704.66|700.66|704.77|700.77|704.65|700.65|22
1622272220000|2021-05-29 07:10:20|704.65|700.65|704.89|700.89|704.89|700.89|704.59|700.59|24
1622272230000|2021-05-29 07:10:30|704.92|700.92|704.4|700.4|704.92|700.92|704.36|700.36|28
1622272240000|2021-05-29 07:10:40|704.41|700.41|704.32|700.32|704.5|700.5|704.31|700.31|24
1622272250000|2021-05-29 07:10:50|704.31|700.31|704.21|700.21|704.32|700.32|704.21|700.21|8
1622272260000|2021-05-29 07:11:00|704.2|700.2|704.34|700.34|704.4|700.4|704.2|700.2|23
1622272270000|2021-05-29 07:11:10|704.33|700.33|704.01|700.01|704.34|700.34|703.88|699.88|22
1622272280000|2021-05-29 07:11:20|704.02|700.02|704.02|700.02|704.09|700.09|703.99|699.99|23
1622272290000|2021-05-29 07:11:30|704.01|700.01|703.94|699.94|704.01|700.01|703.94|699.94|10
1622272300000|2021-05-29 07:11:40|703.93|699.93|703.3|699.3|703.93|699.93|703.3|699.3|25
1622272310000|2021-05-29 07:11:50|703.2|699.2|703.09|699.09|703.21|699.21|702.98|698.98|25
1622272320000|2021-05-29 07:12:00|703.1|699.1|702.77|698.77|703.12|699.12|702.77|698.77|22
1622272330000|2021-05-29 07:12:10|702.33|698.33|701.76|697.76|702.33|698.33|701.65|697.65|33
1622272340000|2021-05-29 07:12:20|701.57|697.57|701.81|697.81|701.95|697.95|701.57|697.57|27
1622272350000|2021-05-29 07:12:30|701.93|697.93|701.8|697.8|701.94|697.94|701.77|697.77|25
1622272360000|2021-05-29 07:12:40|701.55|697.55|701.46|697.46|701.61|697.61|701.45|697.45|24
1622272370000|2021-05-29 07:12:50|701.49|697.49|701.36|697.36|701.6|697.6|701.25|697.25|25
1622272380000|2021-05-29 07:13:00|701.38|697.38|701.61|697.61|701.72|697.72|701.37|697.37|28
1622272390000|2021-05-29 07:13:10|701.68|697.68|701.73|697.73|701.8|697.8|701.47|697.47|30
1622272400000|2021-05-29 07:13:20|701.75|697.75|701.81|697.81|701.95|697.95|701.75|697.75|28
1622272410000|2021-05-29 07:13:30|701.8|697.8|701.67|697.67|701.8|697.8|701.66|697.66|20
1622272420000|2021-05-29 07:13:40|701.69|697.69|701.68|697.68|701.76|697.76|701.68|697.68|24
1622272430000|2021-05-29 07:13:50|701.69|697.69|701.56|697.56|701.73|697.73|701.56|697.56|21
1622272440000|2021-05-29 07:14:00|701.58|697.58|701.55|697.55|701.64|697.64|701.53|697.53|20
1622272450000|2021-05-29 07:14:10|701.54|697.54|701.71|697.71|701.73|697.73|701.54|697.54|25
1622272460000|2021-05-29 07:14:20|701.69|697.69|701.55|697.55|701.8|697.8|701.55|697.55|21
1622272470000|2021-05-29 07:14:30|701.53|697.53|701.47|697.47|701.55|697.55|701.46|697.46|22
1622272480000|2021-05-29 07:14:40|701.52|697.52|701.6|697.6|701.68|697.68|701.48|697.48|27
1622272490000|2021-05-29 07:14:50|701.61|697.61|701.81|697.81|701.9|697.9|701.6|697.6|22
1622272500000|2021-05-29 07:15:00|701.82|697.82|703.1|699.1|703.1|699.1|701.82|697.82|25
1622272510000|2021-05-29 07:15:10|703.11|699.11|703.12|699.12|703.42|699.42|703.04|699.04|29
1622272520000|2021-05-29 07:15:20|703.15|699.15|703.32|699.32|703.39|699.39|703.06|699.06|31
1622272530000|2021-05-29 07:15:30|703.26|699.26|702.9|698.9|703.42|699.42|702.83|698.83|31
1622272540000|2021-05-29 07:15:40|702.86|698.86|702.81|698.81|702.93|698.93|702.73|698.73|26
1622272550000|2021-05-29 07:15:50|702.87|698.87|703.19|699.19|703.23|699.23|702.82|698.82|25
1622272560000|2021-05-29 07:16:00|703.2|699.2|703.26|699.26|703.26|699.26|703.2|699.2|11
1622272570000|2021-05-29 07:16:10|703.27|699.27|703.32|699.32|703.34|699.34|703.24|699.24|22
1622272580000|2021-05-29 07:16:20|703.28|699.28|703.09|699.09|703.29|699.29|702.98|698.98|14
1622272590000|2021-05-29 07:16:30|703.11|699.11|702.53|698.53|703.12|699.12|702.53|698.53|30
1622272600000|2021-05-29 07:16:40|702.56|698.56|702.45|698.45|702.6|698.6|702.42|698.42|18
1622272610000|2021-05-29 07:16:50|702.38|698.38|701.76|697.76|702.4|698.4|701.76|697.76|27
1622272620000|2021-05-29 07:17:00|701.77|697.77|701.92|697.92|701.96|697.96|701.77|697.77|22
1622272630000|2021-05-29 07:17:10|701.91|697.91|702.08|698.08|702.08|698.08|701.89|697.89|22
1622272640000|2021-05-29 07:17:20|702.07|698.07|701.79|697.79|702.08|698.08|701.79|697.79|20
1622272650000|2021-05-29 07:17:30|701.8|697.8|700.84|696.84|701.8|697.8|700.78|696.78|32
1622272660000|2021-05-29 07:17:40|700.82|696.82|700.95|696.95|701|697|700.72|696.72|31
1622272670000|2021-05-29 07:17:50|700.96|696.96|700.84|696.84|701.21|697.21|700.78|696.78|26
1622272680000|2021-05-29 07:18:00|700.92|696.92|701.11|697.11|701.17|697.17|700.92|696.92|26
1622272690000|2021-05-29 07:18:10|701.1|697.1|701.4|697.4|701.58|697.58|701.09|697.09|32
1622272700000|2021-05-29 07:18:20|701.39|697.39|701.98|697.98|702.04|698.04|701.39|697.39|25
1622272710000|2021-05-29 07:18:30|701.87|697.87|701.73|697.73|701.96|697.96|701.73|697.73|29
1622272720000|2021-05-29 07:18:40|701.75|697.75|701.42|697.42|701.75|697.75|701.4|697.4|25
1622272730000|2021-05-29 07:18:50|701.43|697.43|701.49|697.49|701.73|697.73|701.43|697.43|25
1622272740000|2021-05-29 07:19:00|701.5|697.5|701.62|697.62|701.71|697.71|701.48|697.48|21
1622272750000|2021-05-29 07:19:10|701.64|697.64|701.35|697.35|701.64|697.64|701.33|697.33|21
1622272760000|2021-05-29 07:19:20|701.3|697.3|700.82|696.82|701.36|697.36|700.82|696.82|20
1622272770000|2021-05-29 07:19:30|700.81|696.81|700.71|696.71|700.87|696.87|700.68|696.68|26
1622272780000|2021-05-29 07:19:40|700.72|696.72|700.88|696.88|701.11|697.11|700.72|696.72|28
1622272790000|2021-05-29 07:19:50|700.87|696.87|700.66|696.66|700.91|696.91|700.65|696.65|26
1622272800000|2021-05-29 07:20:00|700.67|696.67|700.84|696.84|700.86|696.86|700.66|696.66|30
1622272810000|2021-05-29 07:20:10|700.86|696.86|701.08|697.08|701.08|697.08|700.86|696.86|32
1622272820000|2021-05-29 07:20:20|701.11|697.11|701.26|697.26|701.31|697.31|701.1|697.1|28
1622272830000|2021-05-29 07:20:30|701.28|697.28|703.91|699.91|703.91|699.91|701.28|697.28|38
1622272840000|2021-05-29 07:20:40|703.87|699.87|704.35|700.35|704.49|700.49|703.87|699.87|29
1622272850000|2021-05-29 07:20:50|704.36|700.36|704.17|700.17|704.36|700.36|704.05|700.05|31
1622272860000|2021-05-29 07:21:00|704.15|700.15|703.57|699.57|704.15|700.15|703.56|699.56|35
1622272870000|2021-05-29 07:21:10|703.58|699.58|702.9|698.9|703.63|699.63|702.9|698.9|33
1622272880000|2021-05-29 07:21:20|702.88|698.88|702.25|698.25|702.88|698.88|702.25|698.25|23
1622272890000|2021-05-29 07:21:30|702.26|698.26|702.23|698.23|702.28|698.28|702.09|698.09|22
1622272900000|2021-05-29 07:21:40|702.24|698.24|701.86|697.86|702.24|698.24|701.86|697.86|28
1622272910000|2021-05-29 07:21:50|701.87|697.87|702.42|698.42|702.47|698.47|701.86|697.86|24
1622272920000|2021-05-29 07:22:00|702.45|698.45|702.84|698.84|702.84|698.84|702.34|698.34|28
1622272930000|2021-05-29 07:22:10|702.76|698.76|702.75|698.75|703|699|702.67|698.67|32
1622272940000|2021-05-29 07:22:20|702.76|698.76|702.73|698.73|702.81|698.81|702.57|698.57|19
1622272950000|2021-05-29 07:22:30|702.82|698.82|702.31|698.31|702.96|698.96|702.25|698.25|35
1622272960000|2021-05-29 07:22:40|702.25|698.25|702.1|698.1|702.25|698.25|701.93|697.93|30
1622272970000|2021-05-29 07:22:50|702.09|698.09|701.66|697.66|702.23|698.23|701.66|697.66|25
1622272980000|2021-05-29 07:23:00|701.65|697.65|701.69|697.69|701.69|697.69|701.59|697.59|25
1622272990000|2021-05-29 07:23:10|701.66|697.66|701.88|697.88|701.97|697.97|701.63|697.63|26
1622273000000|2021-05-29 07:23:20|701.87|697.87|701.46|697.46|701.87|697.87|701.46|697.46|15
1622273010000|2021-05-29 07:23:30|701.43|697.43|701.35|697.35|701.52|697.52|701.2|697.2|30
1622273020000|2021-05-29 07:23:40|701.34|697.34|700.92|696.92|701.34|697.34|700.92|696.92|26
1622273030000|2021-05-29 07:23:50|700.9|696.9|700.87|696.87|700.9|696.9|700.81|696.81|15
1622273040000|2021-05-29 07:24:00|700.85|696.85|701.47|697.47|701.49|697.49|700.85|696.85|31
1622273050000|2021-05-29 07:24:10|701.44|697.44|701.21|697.21|701.48|697.48|701.21|697.21|26
1622273060000|2021-05-29 07:24:20|701.22|697.22|700.96|696.96|701.31|697.31|700.89|696.89|23
1622273070000|2021-05-29 07:24:30|700.95|696.95|701.18|697.18|701.23|697.23|700.92|696.92|32
1622273080000|2021-05-29 07:24:40|701.17|697.17|701.37|697.37|701.43|697.43|701.11|697.11|29
1622273090000|2021-05-29 07:24:50|701.36|697.36|701.39|697.39|701.48|697.48|701.19|697.19|29
1622273100000|2021-05-29 07:25:00|701.37|697.37|701.31|697.31|701.43|697.43|701.22|697.22|29
1622273110000|2021-05-29 07:25:10|701.24|697.24|700.8|696.8|701.25|697.25|700.73|696.73|27
1622273120000|2021-05-29 07:25:20|700.81|696.81|701.33|697.33|701.33|697.33|700.81|696.81|25
1622273130000|2021-05-29 07:25:30|701.32|697.32|701.11|697.11|701.38|697.38|701.1|697.1|29
1622273140000|2021-05-29 07:25:40|701.1|697.1|701.05|697.05|701.12|697.12|701.05|697.05|16
1622273150000|2021-05-29 07:25:50|701.06|697.06|700.99|696.99|701.08|697.08|700.98|696.98|14
1622273160000|2021-05-29 07:26:00|701.01|697.01|700.68|696.68|701.19|697.19|700.68|696.68|24
1622273170000|2021-05-29 07:26:10|700.67|696.67|700.61|696.61|700.73|696.73|700.59|696.59|17
1622273180000|2021-05-29 07:26:20|700.63|696.63|700.62|696.62|700.67|696.67|700.61|696.61|11
1622273190000|2021-05-29 07:26:30|700.63|696.63|700.41|696.41|700.63|696.63|700.41|696.41|17
1622273200000|2021-05-29 07:26:40|700.42|696.42|700.29|696.29|700.43|696.43|700.29|696.29|20
1622273210000|2021-05-29 07:26:50|700.28|696.28|699.96|695.96|700.3|696.3|699.93|695.93|24
1622273220000|2021-05-29 07:27:00|699.98|695.98|700.19|696.19|700.34|696.34|699.96|695.96|24
1622273230000|2021-05-29 07:27:10|700.23|696.23|700.17|696.17|700.25|696.25|700.16|696.16|20
1622273240000|2021-05-29 07:27:20|700.16|696.16|699.95|695.95|700.18|696.18|699.95|695.95|20
1622273250000|2021-05-29 07:27:30|699.94|695.94|699.62|695.62|700|696|699.53|695.53|30
1622273260000|2021-05-29 07:27:40|699.61|695.61|699.83|695.83|699.83|695.83|699.58|695.58|30
1622273270000|2021-05-29 07:27:50|699.86|695.86|699.88|695.88|700.04|696.04|699.86|695.86|24
1622273280000|2021-05-29 07:28:00|699.92|695.92|700.16|696.16|700.19|696.19|699.92|695.92|23
1622273290000|2021-05-29 07:28:10|700.25|696.25|700.42|696.42|700.42|696.42|700.16|696.16|25
1622273300000|2021-05-29 07:28:20|700.41|696.41|701.08|697.08|701.08|697.08|700.32|696.32|27
1622273310000|2021-05-29 07:28:30|701.01|697.01|701.31|697.31|701.32|697.32|701.01|697.01|31
1622273320000|2021-05-29 07:28:40|701.33|697.33|701.34|697.34|701.52|697.52|701.19|697.19|35
1622273330000|2021-05-29 07:28:50|701.31|697.31|701.04|697.04|701.33|697.33|701.01|697.01|27
1622273340000|2021-05-29 07:29:00|701.06|697.06|701.04|697.04|701.06|697.06|700.81|696.81|32
1622273350000|2021-05-29 07:29:10|701.08|697.08|701.18|697.18|701.2|697.2|701.04|697.04|27
1622273360000|2021-05-29 07:29:20|701.17|697.17|701|697|701.26|697.26|701|697|26
1622273370000|2021-05-29 07:29:30|700.96|696.96|701.18|697.18|701.18|697.18|700.9|696.9|25
1622273380000|2021-05-29 07:29:40|701.15|697.15|700.74|696.74|701.15|697.15|700.74|696.74|25
1622273390000|2021-05-29 07:29:50|700.73|696.73|700.5|696.5|700.74|696.74|700.5|696.5|20
1622273400000|2021-05-29 07:30:00|700.51|696.51|700.25|696.25|700.51|696.51|700.25|696.25|23
1622273410000|2021-05-29 07:30:10|700.2|696.2|700.38|696.38|700.39|696.39|699.72|695.72|33
1622273420000|2021-05-29 07:30:20|700.37|696.37|699.88|695.88|700.48|696.48|699.88|695.88|27
1622273430000|2021-05-29 07:30:30|699.92|695.92|700.23|696.23|700.26|696.26|699.92|695.92|33
1622273440000|2021-05-29 07:30:40|700.26|696.26|700.52|696.52|700.54|696.54|700.26|696.26|23
1622273450000|2021-05-29 07:30:50|700.51|696.51|700.43|696.43|700.53|696.53|700.37|696.37|28
1622273460000|2021-05-29 07:31:00|700.48|696.48|701.1|697.1|701.16|697.16|700.48|696.48|28
1622273470000|2021-05-29 07:31:10|701.11|697.11|700.99|696.99|701.11|697.11|700.97|696.97|23
1622273480000|2021-05-29 07:31:20|701.02|697.02|700.8|696.8|701.02|697.02|700.74|696.74|26
1622273490000|2021-05-29 07:31:30|700.81|696.81|700.41|696.41|700.84|696.84|700.41|696.41|23
1622273500000|2021-05-29 07:31:40|700.44|696.44|699.99|695.99|700.46|696.46|699.99|695.99|31
1622273510000|2021-05-29 07:31:50|699.96|695.96|699.66|695.66|699.96|695.96|699.61|695.61|26
1622273520000|2021-05-29 07:32:00|699.69|695.69|699.61|695.61|699.73|695.73|699.6|695.6|15
1622273530000|2021-05-29 07:32:10|699.64|695.64|700.16|696.16|700.16|696.16|699.6|695.6|25
1622273540000|2021-05-29 07:32:20|700.15|696.15|700.11|696.11|700.15|696.15|699.96|695.96|29
1622273550000|2021-05-29 07:32:30|700.15|696.15|699.37|695.37|700.15|696.15|699.37|695.37|27
1622273560000|2021-05-29 07:32:40|699.38|695.38|698.46|694.46|699.41|695.41|698.42|694.42|28
1622273570000|2021-05-29 07:32:50|698.47|694.47|698.35|694.35|698.53|694.53|698.18|694.18|28
1622273580000|2021-05-29 07:33:00|698.36|694.36|697.7|693.7|698.36|694.36|697.67|693.67|28
1622273590000|2021-05-29 07:33:10|697.69|693.69|697.67|693.67|697.79|693.79|697.49|693.49|30
1622273600000|2021-05-29 07:33:20|697.7|693.7|697.84|693.84|697.86|693.86|697.66|693.66|26
1622273610000|2021-05-29 07:33:30|697.82|693.82|697.76|693.76|697.84|693.84|697.71|693.71|32
1622273620000|2021-05-29 07:33:40|697.77|693.77|697.86|693.86|698.02|694.02|697.76|693.76|26
1622273630000|2021-05-29 07:33:50|697.82|693.82|698.09|694.09|698.12|694.12|697.65|693.65|28
1622273640000|2021-05-29 07:34:00|698.06|694.06|698.38|694.38|698.41|694.41|697.94|693.94|30
1622273650000|2021-05-29 07:34:10|698.37|694.37|698.43|694.43|698.44|694.44|698.17|694.17|27
1622273660000|2021-05-29 07:34:20|698.39|694.39|697.92|693.92|698.39|694.39|697.9|693.9|25
1622273670000|2021-05-29 07:34:30|697.93|693.93|697.83|693.83|697.97|693.97|697.64|693.64|28
1622273680000|2021-05-29 07:34:40|697.85|693.85|697.85|693.85|697.86|693.86|697.64|693.64|30
1622273690000|2021-05-29 07:34:50|697.87|693.87|698.06|694.06|698.09|694.09|697.87|693.87|22
1622273700000|2021-05-29 07:35:00|698.05|694.05|697.94|693.94|698.22|694.22|697.94|693.94|29
1622273710000|2021-05-29 07:35:10|697.9|693.9|697.72|693.72|697.92|693.92|697.65|693.65|31
1622273720000|2021-05-29 07:35:20|697.73|693.73|697.6|693.6|697.77|693.77|697.6|693.6|30
1622273730000|2021-05-29 07:35:30|697.58|693.58|697.41|693.41|697.67|693.67|697.41|693.41|27
1622273740000|2021-05-29 07:35:40|697.39|693.39|697.25|693.25|697.39|693.39|697.22|693.22|24
1622273750000|2021-05-29 07:35:50|697.37|693.37|697.37|693.37|697.45|693.45|697.15|693.15|29
1622273760000|2021-05-29 07:36:00|697.38|693.38|697.45|693.45|697.47|693.47|697.38|693.38|14
1622273770000|2021-05-29 07:36:10|697.47|693.47|697.62|693.62|697.65|693.65|697.43|693.43|17
1622273780000|2021-05-29 07:36:20|697.61|693.61|697.55|693.55|697.62|693.62|697.55|693.55|18
1622273790000|2021-05-29 07:36:30|697.56|693.56|697.57|693.57|697.57|693.57|697.56|693.56|8
1622273800000|2021-05-29 07:36:40|697.58|693.58|697.65|693.65|697.7|693.7|697.57|693.57|20
1622273810000|2021-05-29 07:36:50|697.64|693.64|697.58|693.58|697.64|693.64|697.53|693.53|16
1622273820000|2021-05-29 07:37:00|697.59|693.59|697.57|693.57|697.61|693.61|697.54|693.54|16
1622273830000|2021-05-29 07:37:10|697.58|693.58|698.22|694.22|698.23|694.23|697.55|693.55|25
1622273840000|2021-05-29 07:37:20|698.24|694.24|698.53|694.53|698.55|694.55|698.12|694.12|24
1622273850000|2021-05-29 07:37:30|698.52|694.52|698.17|694.17|698.52|694.52|698.07|694.07|34
1622273860000|2021-05-29 07:37:40|698.18|694.18|698.54|694.54|698.54|694.54|698.15|694.15|26
1622273870000|2021-05-29 07:37:50|698.61|694.61|699.01|695.01|699.37|695.37|698.61|694.61|36
1622273880000|2021-05-29 07:38:00|699.21|695.21|699.05|695.05|699.23|695.23|698.85|694.85|37
1622273890000|2021-05-29 07:38:10|699.07|695.07|699.23|695.23|699.37|695.37|699.07|695.07|32
1622273900000|2021-05-29 07:38:20|699.22|695.22|699.11|695.11|699.34|695.34|699.11|695.11|27
1622273910000|2021-05-29 07:38:30|699.04|695.04|698.3|694.3|699.04|695.04|698.24|694.24|27
1622273920000|2021-05-29 07:38:40|698.26|694.26|698.09|694.09|698.39|694.39|697.99|693.99|29
1622273930000|2021-05-29 07:38:50|698.08|694.08|698.08|694.08|698.16|694.16|698.07|694.07|22
1622273940000|2021-05-29 07:39:00|698.07|694.07|696.54|692.54|698.07|694.07|696.54|692.54|32
1622273950000|2021-05-29 07:39:10|696.6|692.6|696.72|692.72|696.93|692.93|696.1|692.1|36
1622273960000|2021-05-29 07:39:20|696.99|692.99|695.45|691.45|696.99|692.99|695.43|691.43|29
1622273970000|2021-05-29 07:39:30|695.41|691.41|694.02|690.02|695.47|691.47|693.82|689.82|34
1622273980000|2021-05-29 07:39:40|693.93|689.93|695.06|691.06|695.51|691.51|693.93|689.93|39
1622273990000|2021-05-29 07:39:50|695.07|691.07|694.58|690.58|695.14|691.14|694.35|690.35|30
1622274000000|2021-05-29 07:40:00|694.6|690.6|695.25|691.25|695.35|691.35|694.6|690.6|35
1622274010000|2021-05-29 07:40:10|695.39|691.39|695.05|691.05|695.46|691.46|694.96|690.96|35
1622274020000|2021-05-29 07:40:20|695.01|691.01|694.35|690.35|695.03|691.03|694.34|690.34|28
1622274030000|2021-05-29 07:40:30|694.36|690.36|695.14|691.14|695.14|691.14|694.34|690.34|36
1622274040000|2021-05-29 07:40:40|695.15|691.15|695.16|691.16|695.37|691.37|694.93|690.93|33
1622274050000|2021-05-29 07:40:50|695.17|691.17|694.42|690.42|695.2|691.2|694.42|690.42|33
1622274060000|2021-05-29 07:41:00|694.4|690.4|694.46|690.46|694.49|690.49|694.2|690.2|28
1622274070000|2021-05-29 07:41:10|694.39|690.39|694.75|690.75|694.77|690.77|694.34|690.34|30
1622274080000|2021-05-29 07:41:20|694.64|690.64|694.15|690.15|694.74|690.74|694.15|690.15|33
1622274090000|2021-05-29 07:41:30|694.21|690.21|694.44|690.44|694.56|690.56|694.15|690.15|29
1622274100000|2021-05-29 07:41:40|694.41|690.41|693.77|689.77|694.41|690.41|693.7|689.7|31
1622274110000|2021-05-29 07:41:50|693.79|689.79|693.61|689.61|694.14|690.14|693.61|689.61|30
1622274120000|2021-05-29 07:42:00|693.62|689.62|694.12|690.12|694.21|690.21|693.62|689.62|38
1622274130000|2021-05-29 07:42:10|694.19|690.19|693.97|689.97|694.21|690.21|693.9|689.9|28
1622274140000|2021-05-29 07:42:20|693.96|689.96|693.72|689.72|694|690|693.71|689.71|20
1622274150000|2021-05-29 07:42:30|693.73|689.73|694.14|690.14|694.18|690.18|693.73|689.73|26
1622274160000|2021-05-29 07:42:40|694.19|690.19|694.19|690.19|694.27|690.27|694.01|690.01|32
1622274170000|2021-05-29 07:42:50|694.18|690.18|694.08|690.08|694.23|690.23|694.05|690.05|23
1622274180000|2021-05-29 07:43:00|694.06|690.06|693.82|689.82|694.08|690.08|693.79|689.79|30
1622274190000|2021-05-29 07:43:10|693.73|689.73|693.59|689.59|693.73|689.73|693.49|689.49|28
1622274200000|2021-05-29 07:43:20|693.61|689.61|693.28|689.28|693.61|689.61|693.28|689.28|26
1622274210000|2021-05-29 07:43:30|693.26|689.26|693.06|689.06|693.26|689.26|693.05|689.05|30
1622274220000|2021-05-29 07:43:40|693.09|689.09|692.79|688.79|693.13|689.13|692.79|688.79|29
1622274230000|2021-05-29 07:43:50|692.76|688.76|693.11|689.11|693.11|689.11|692.73|688.73|30
1622274240000|2021-05-29 07:44:00|693.1|689.1|692.36|688.36|693.11|689.11|692.36|688.36|37
1622274250000|2021-05-29 07:44:10|692.37|688.37|690.78|686.78|692.37|688.37|690.67|686.67|32
1622274260000|2021-05-29 07:44:20|690.75|686.75|690.82|686.82|690.87|686.87|690.71|686.71|30
1622274270000|2021-05-29 07:44:30|690.86|686.86|692|688|692.05|688.05|690.86|686.86|32
1622274280000|2021-05-29 07:44:40|691.99|687.99|692.06|688.06|692.38|688.38|691.94|687.94|35
1622274290000|2021-05-29 07:44:50|692.03|688.03|693.13|689.13|693.13|689.13|692.01|688.01|27
1622274300000|2021-05-29 07:45:00|693.14|689.14|694.61|690.61|694.62|690.62|693.14|689.14|27
1622274310000|2021-05-29 07:45:10|694.51|690.51|694.48|690.48|694.61|690.61|694.42|690.42|26
1622274320000|2021-05-29 07:45:20|694.49|690.49|695.04|691.04|695.12|691.12|694.49|690.49|29
1622274330000|2021-05-29 07:45:30|695.11|691.11|695.29|691.29|695.44|691.44|695.07|691.07|31
1622274340000|2021-05-29 07:45:40|695.28|691.28|695.18|691.18|695.61|691.61|695.16|691.16|31
1622274350000|2021-05-29 07:45:50|695.2|691.2|695.33|691.33|695.33|691.33|695.19|691.19|25
1622274360000|2021-05-29 07:46:00|695.31|691.31|695.39|691.39|695.45|691.45|695.31|691.31|31
1622274370000|2021-05-29 07:46:10|695.4|691.4|695.56|691.56|695.6|691.6|695.36|691.36|22
1622274380000|2021-05-29 07:46:20|695.57|691.57|695.48|691.48|695.59|691.59|695.4|691.4|24
1622274390000|2021-05-29 07:46:30|695.47|691.47|694.87|690.87|695.47|691.47|694.75|690.75|28
1622274400000|2021-05-29 07:46:40|694.84|690.84|694.5|690.5|694.95|690.95|694.49|690.49|32
1622274410000|2021-05-29 07:46:50|694.51|690.51|694.6|690.6|694.62|690.62|694.5|690.5|22
1622274420000|2021-05-29 07:47:00|694.59|690.59|694.66|690.66|694.71|690.71|694.58|690.58|28
1622274430000|2021-05-29 07:47:10|694.68|690.68|694.56|690.56|694.69|690.69|694.51|690.51|26
1622274440000|2021-05-29 07:47:20|694.77|690.77|695.25|691.25|695.25|691.25|694.76|690.76|27
1622274450000|2021-05-29 07:47:30|695.28|691.28|695.55|691.55|695.69|691.69|695.19|691.19|36
1622274460000|2021-05-29 07:47:40|695.52|691.52|695.72|691.72|695.75|691.75|695.48|691.48|29
1622274470000|2021-05-29 07:47:50|695.68|691.68|695.87|691.87|695.87|691.87|695.63|691.63|27
1622274480000|2021-05-29 07:48:00|695.85|691.85|695.89|691.89|695.92|691.92|695.65|691.65|28
1622274490000|2021-05-29 07:48:10|695.91|691.91|695.98|691.98|696.03|692.03|695.78|691.78|34
1622274500000|2021-05-29 07:48:20|696.01|692.01|696.05|692.05|696.18|692.18|696|692|29
1622274510000|2021-05-29 07:48:30|696.06|692.06|695.92|691.92|696.08|692.08|695.89|691.89|31
1622274520000|2021-05-29 07:48:40|695.95|691.95|696.07|692.07|696.1|692.1|695.93|691.93|23
1622274530000|2021-05-29 07:48:50|696.05|692.05|696.37|692.37|696.37|692.37|696.02|692.02|23
1622274540000|2021-05-29 07:49:00|696.4|692.4|696.25|692.25|696.46|692.46|696.22|692.22|30
1622274550000|2021-05-29 07:49:10|696.31|692.31|695.45|691.45|696.31|692.31|695.44|691.44|29
1622274560000|2021-05-29 07:49:20|695.42|691.42|695.04|691.04|695.42|691.42|694.94|690.94|29
1622274570000|2021-05-29 07:49:30|695.03|691.03|694.72|690.72|695.05|691.05|694.65|690.65|22
1622274580000|2021-05-29 07:49:40|694.67|690.67|694.68|690.68|694.7|690.7|694.58|690.58|26
1622274590000|2021-05-29 07:49:50|694.69|690.69|694.78|690.78|694.91|690.91|694.66|690.66|27
1622274600000|2021-05-29 07:50:00|694.84|690.84|695.21|691.21|695.44|691.44|694.81|690.81|28
1622274610000|2021-05-29 07:50:10|695.18|691.18|695.66|691.66|695.66|691.66|695.18|691.18|25
1622274620000|2021-05-29 07:50:20|695.6|691.6|695.58|691.58|695.63|691.63|695.53|691.53|26
1622274630000|2021-05-29 07:50:30|695.57|691.57|695.47|691.47|695.6|691.6|695.38|691.38|28
1622274640000|2021-05-29 07:50:40|695.46|691.46|695.68|691.68|695.75|691.75|695.44|691.44|26
1622274650000|2021-05-29 07:50:50|695.62|691.62|695.42|691.42|695.67|691.67|695.42|691.42|34
1622274660000|2021-05-29 07:51:00|695.43|691.43|695.27|691.27|695.48|691.48|695.01|691.01|31
1622274670000|2021-05-29 07:51:10|695.31|691.31|694.99|690.99|695.49|691.49|694.99|690.99|30
1622274680000|2021-05-29 07:51:20|695|691|694.5|690.5|695|691|694.5|690.5|24
1622274690000|2021-05-29 07:51:30|694.49|690.49|694.46|690.46|694.5|690.5|694.46|690.46|18
1622274700000|2021-05-29 07:51:40|694.42|690.42|694.21|690.21|694.42|690.42|694.08|690.08|24
1622274710000|2021-05-29 07:51:50|694.22|690.22|694.23|690.23|694.28|690.28|694.2|690.2|16
1622274720000|2021-05-29 07:52:00|694.27|690.27|694.05|690.05|694.27|690.27|694.05|690.05|18
1622274730000|2021-05-29 07:52:10|694.01|690.01|693.28|689.28|694.01|690.01|693.14|689.14|32
1622274740000|2021-05-29 07:52:20|693.33|689.33|693.63|689.63|693.63|689.63|693.23|689.23|23
1622274750000|2021-05-29 07:52:30|693.61|689.61|693.46|689.46|693.69|689.69|693.44|689.44|32
1622274760000|2021-05-29 07:52:40|693.47|689.47|693.46|689.46|693.72|689.72|693.44|689.44|30
1622274770000|2021-05-29 07:52:50|693.45|689.45|693.37|689.37|693.46|689.46|693.32|689.32|23
1622274780000|2021-05-29 07:53:00|693.36|689.36|693.48|689.48|693.55|689.55|693.33|689.33|24
1622274790000|2021-05-29 07:53:10|693.49|689.49|693.81|689.81|693.85|689.85|693.48|689.48|31
1622274800000|2021-05-29 07:53:20|693.82|689.82|693.51|689.51|693.84|689.84|693.51|689.51|29
1622274810000|2021-05-29 07:53:30|693.48|689.48|693.59|689.59|693.6|689.6|693.35|689.35|23
1622274820000|2021-05-29 07:53:40|693.57|689.57|692.66|688.66|693.62|689.62|692.44|688.44|29
1622274830000|2021-05-29 07:53:50|692.76|688.76|693.09|689.09|693.36|689.36|692.76|688.76|35
1622274840000|2021-05-29 07:54:00|693.04|689.04|693.17|689.17|693.17|689.17|693.04|689.04|18
1622274850000|2021-05-29 07:54:10|693.16|689.16|693.4|689.4|693.46|689.46|693.12|689.12|27
1622274860000|2021-05-29 07:54:20|693.44|689.44|692.97|688.97|693.44|689.44|692.96|688.96|31
1622274870000|2021-05-29 07:54:30|692.87|688.87|692.68|688.68|692.87|688.87|692.65|688.65|20
1622274880000|2021-05-29 07:54:40|692.67|688.67|692.69|688.69|692.72|688.72|692.61|688.61|19
1622274890000|2021-05-29 07:54:50|692.75|688.75|692.66|688.66|692.81|688.81|692.65|688.65|28
1622274900000|2021-05-29 07:55:00|692.59|688.59|692.78|688.78|692.78|688.78|692.59|688.59|23
1622274910000|2021-05-29 07:55:10|692.79|688.79|693.11|689.11|693.12|689.12|692.78|688.78|23
1622274920000|2021-05-29 07:55:20|693.09|689.09|692.71|688.71|693.09|689.09|692.66|688.66|26
1622274930000|2021-05-29 07:55:30|692.7|688.7|692.6|688.6|692.71|688.71|692.59|688.59|21
1622274940000|2021-05-29 07:55:40|692.61|688.61|692.64|688.64|692.67|688.67|692.6|688.6|17
1622274950000|2021-05-29 07:55:50|692.65|688.65|692.77|688.77|692.79|688.79|692.65|688.65|23
1622274960000|2021-05-29 07:56:00|692.81|688.81|692.71|688.71|692.92|688.92|692.71|688.71|23
1622274970000|2021-05-29 07:56:10|692.66|688.66|692.77|688.77|692.8|688.8|692.64|688.64|18
1622274980000|2021-05-29 07:56:20|692.75|688.75|692.69|688.69|692.76|688.76|692.67|688.67|22
1622274990000|2021-05-29 07:56:30|692.67|688.67|692.54|688.54|692.69|688.69|692.53|688.53|19
1622275000000|2021-05-29 07:56:40|692.53|688.53|692.26|688.26|692.53|688.53|692.26|688.26|12
1622275010000|2021-05-29 07:56:50|692.27|688.27|692.08|688.08|692.29|688.29|692.08|688.08|12
1622275020000|2021-05-29 07:57:00|692.09|688.09|692.12|688.12|692.22|688.22|692.09|688.09|18
1622275030000|2021-05-29 07:57:10|692.13|688.13|692|688|692.14|688.14|691.86|687.86|22
1622275040000|2021-05-29 07:57:20|692.01|688.01|692.02|688.02|692.05|688.05|691.95|687.95|21
1622275050000|2021-05-29 07:57:30|692|688|691.62|687.62|692|688|691.62|687.62|32
1622275060000|2021-05-29 07:57:40|691.67|687.67|691.72|687.72|691.78|687.78|691.57|687.57|26
1622275070000|2021-05-29 07:57:50|691.73|687.73|691.86|687.86|692|688|691.73|687.73|24
1622275080000|2021-05-29 07:58:00|691.82|687.82|691.78|687.78|691.9|687.9|691.77|687.77|18
1622275090000|2021-05-29 07:58:10|691.79|687.79|691.77|687.77|691.85|687.85|691.75|687.75|28
1622275100000|2021-05-29 07:58:20|691.76|687.76|691.76|687.76|691.82|687.82|691.75|687.75|18
1622275110000|2021-05-29 07:58:30|691.77|687.77|691.08|687.08|691.78|687.78|691.08|687.08|25
1622275120000|2021-05-29 07:58:40|691.1|687.1|690.62|686.62|691.11|687.11|690.6|686.6|24
1622275130000|2021-05-29 07:58:50|690.61|686.61|690.39|686.39|690.62|686.62|690.39|686.39|19
1622275140000|2021-05-29 07:59:00|690.41|686.41|689.96|685.96|690.46|686.46|689.9|685.9|23
1622275150000|2021-05-29 07:59:10|689.86|685.86|689.12|685.12|689.86|685.86|689|685|26
1622275160000|2021-05-29 07:59:20|689.14|685.14|688.94|684.94|689.22|685.22|688.92|684.92|24
1622275170000|2021-05-29 07:59:30|688.92|684.92|688.93|684.93|688.94|684.94|688.89|684.89|14
1622275180000|2021-05-29 07:59:40|688.96|684.96|688.93|684.93|689.27|685.27|688.91|684.91|34
1622275190000|2021-05-29 07:59:50|688.94|684.94|689.51|685.51|689.55|685.55|688.93|684.93|31
1622275200000|2021-05-29 08:00:00|689.49|685.49|689.11|685.11|689.49|685.49|689.11|685.11|27
1622275210000|2021-05-29 08:00:10|689.13|685.13|689.23|685.23|689.31|685.31|689.13|685.13|20
1622275220000|2021-05-29 08:00:20|689.35|685.35|689.99|685.99|689.99|685.99|689.33|685.33|27
1622275230000|2021-05-29 08:00:30|689.96|685.96|689.66|685.66|689.97|685.97|689.66|685.66|26
1622275240000|2021-05-29 08:00:40|689.42|685.42|688.88|684.88|689.44|685.44|688.84|684.84|27
1622275250000|2021-05-29 08:00:50|688.86|684.86|688.77|684.77|688.97|684.97|688.74|684.74|25
1622275260000|2021-05-29 08:01:00|688.75|684.75|688.89|684.89|688.89|684.89|688.72|684.72|24
1622275270000|2021-05-29 08:01:10|688.94|684.94|689.58|685.58|689.59|685.59|688.94|684.94|23
1622275280000|2021-05-29 08:01:20|689.72|685.72|690.05|686.05|690.15|686.15|689.71|685.71|24
1622275290000|2021-05-29 08:01:30|690.04|686.04|690.06|686.06|690.15|686.15|689.74|685.74|25
1622275300000|2021-05-29 08:01:40|690.1|686.1|690.62|686.62|690.71|686.71|689.98|685.98|35
1622275310000|2021-05-29 08:01:50|690.61|686.61|690.98|686.98|690.98|686.98|690.61|686.61|18
1622275320000|2021-05-29 08:02:00|690.99|686.99|693.28|689.28|693.28|689.28|690.98|686.98|37
1622275330000|2021-05-29 08:02:10|693.21|689.21|693.28|689.28|693.5|689.5|692.86|688.86|33
1622275340000|2021-05-29 08:02:20|693.35|689.35|693.27|689.27|693.39|689.39|692.91|688.91|38
1622275350000|2021-05-29 08:02:30|693.24|689.24|693.33|689.33|693.7|689.7|693.09|689.09|35
1622275360000|2021-05-29 08:02:40|693.36|689.36|693.13|689.13|693.36|689.36|693.13|689.13|26
1622275370000|2021-05-29 08:02:50|693.12|689.12|693.22|689.22|693.34|689.34|693.12|689.12|26
1622275380000|2021-05-29 08:03:00|693.23|689.23|692.88|688.88|693.23|689.23|692.88|688.88|22
1622275390000|2021-05-29 08:03:10|692.9|688.9|691.05|687.05|692.9|688.9|690.99|686.99|32
1622275400000|2021-05-29 08:03:20|691.06|687.06|690.19|686.19|691.06|687.06|690.12|686.12|24
1622275410000|2021-05-29 08:03:30|690.18|686.18|689.65|685.65|690.19|686.19|689.65|685.65|26
1622275420000|2021-05-29 08:03:40|689.51|685.51|687.6|683.6|689.51|685.51|687.5|683.5|34
1622275430000|2021-05-29 08:03:50|687.63|683.63|687.1|683.1|687.92|683.92|687.06|683.06|36
1622275440000|2021-05-29 08:04:00|686.99|682.99|687.74|683.74|687.76|683.76|686.99|682.99|30
1622275450000|2021-05-29 08:04:10|687.77|683.77|688.15|684.15|688.38|684.38|687.77|683.77|34
1622275460000|2021-05-29 08:04:20|688.13|684.13|688|684|688.16|684.16|687.94|683.94|33
1622275470000|2021-05-29 08:04:30|688.01|684.01|688.34|684.34|688.56|684.56|687.99|683.99|29
1622275480000|2021-05-29 08:04:40|688.35|684.35|689.16|685.16|689.16|685.16|688.34|684.34|30
1622275490000|2021-05-29 08:04:50|689.15|685.15|689.7|685.7|689.81|685.81|689.15|685.15|29
1622275500000|2021-05-29 08:05:00|689.68|685.68|690.23|686.23|690.25|686.25|689.56|685.56|29
1622275510000|2021-05-29 08:05:10|690.62|686.62|690.95|686.95|690.95|686.95|690.47|686.47|36
1622275520000|2021-05-29 08:05:20|690.96|686.96|692.17|688.17|692.19|688.19|690.96|686.96|35
1622275530000|2021-05-29 08:05:30|692.28|688.28|691.95|687.95|692.37|688.37|691.95|687.95|34
1622275540000|2021-05-29 08:05:40|691.92|687.92|691.97|687.97|692.07|688.07|691.66|687.66|32
1622275550000|2021-05-29 08:05:50|691.95|687.95|692.29|688.29|692.29|688.29|691.93|687.93|36
1622275560000|2021-05-29 08:06:00|692.27|688.27|692|688|692.29|688.29|691.99|687.99|24
1622275570000|2021-05-29 08:06:10|692.01|688.01|692.14|688.14|692.19|688.19|692|688|28
1622275580000|2021-05-29 08:06:20|692.17|688.17|692|688|692.21|688.21|691.96|687.96|28
1622275590000|2021-05-29 08:06:30|691.96|687.96|690.37|686.37|691.98|687.98|690.37|686.37|33
1622275600000|2021-05-29 08:06:40|690.36|686.36|690.54|686.54|690.59|686.59|690.22|686.22|31
1622275610000|2021-05-29 08:06:50|690.63|686.63|690.63|686.63|690.77|686.77|690.47|686.47|32
1622275620000|2021-05-29 08:07:00|690.68|686.68|691.04|687.04|691.04|687.04|690.65|686.65|27
1622275630000|2021-05-29 08:07:10|690.99|686.99|691.07|687.07|691.08|687.08|690.78|686.78|33
1622275640000|2021-05-29 08:07:20|691.14|687.14|690.11|686.11|691.16|687.16|690.11|686.11|32
1622275650000|2021-05-29 08:07:30|689.99|685.99|689.97|685.97|690.14|686.14|689.92|685.92|28
1622275660000|2021-05-29 08:07:40|689.96|685.96|690.07|686.07|690.25|686.25|689.78|685.78|29
1622275670000|2021-05-29 08:07:50|689.95|685.95|689.31|685.31|689.95|685.95|689.28|685.28|33
1622275680000|2021-05-29 08:08:00|689.3|685.3|689.92|685.92|689.95|685.95|689.28|685.28|31
1622275690000|2021-05-29 08:08:10|689.94|685.94|689.47|685.47|689.94|685.94|689.47|685.47|15
1622275700000|2021-05-29 08:08:20|688.92|684.92|688.9|684.9|688.93|684.93|688.73|684.73|24
1622275710000|2021-05-29 08:08:30|688.91|684.91|689|685|689.18|685.18|688.84|684.84|25
1622275720000|2021-05-29 08:08:40|689.01|685.01|688.75|684.75|689.01|685.01|688.74|684.74|25
1622275730000|2021-05-29 08:08:50|688.74|684.74|688.15|684.15|688.74|684.74|688.12|684.12|30
1622275740000|2021-05-29 08:09:00|688.14|684.14|688.04|684.04|688.3|684.3|688.02|684.02|33
1622275750000|2021-05-29 08:09:10|688.05|684.05|688.42|684.42|688.54|684.54|688|684|33
1622275760000|2021-05-29 08:09:20|688.4|684.4|687.98|683.98|688.4|684.4|687.94|683.94|32
1622275770000|2021-05-29 08:09:30|687.99|683.99|687.9|683.9|688.09|684.09|687.9|683.9|26
1622275780000|2021-05-29 08:09:40|687.92|683.92|687.85|683.85|687.92|683.92|687.8|683.8|20
1622275790000|2021-05-29 08:09:50|687.84|683.84|686.76|682.76|687.84|683.84|686.56|682.56|34
1622275800000|2021-05-29 08:10:00|686.7|682.7|686.64|682.64|686.79|682.79|686.64|682.64|28
1622275810000|2021-05-29 08:10:10|686.67|682.67|686.73|682.73|686.82|682.82|686.56|682.56|30
1622275820000|2021-05-29 08:10:20|686.7|682.7|686.21|682.21|686.7|682.7|686.21|682.21|33
1622275830000|2021-05-29 08:10:30|686.22|682.22|685.48|681.48|686.27|682.27|685.48|681.48|33
1622275840000|2021-05-29 08:10:40|685.44|681.44|685.82|681.82|685.82|681.82|685.38|681.38|28
1622275850000|2021-05-29 08:10:50|685.83|681.83|686.9|682.9|686.9|682.9|685.83|681.83|36
1622275860000|2021-05-29 08:11:00|686.89|682.89|687.68|683.68|687.91|683.91|686.85|682.85|38
1622275870000|2021-05-29 08:11:10|687.58|683.58|687.17|683.17|687.65|683.65|687.09|683.09|37
1622275880000|2021-05-29 08:11:20|686.97|682.97|686.77|682.77|686.97|682.97|686.72|682.72|26
1622275890000|2021-05-29 08:11:30|686.75|682.75|686.72|682.72|686.98|682.98|686.69|682.69|26
1622275900000|2021-05-29 08:11:40|686.71|682.71|686.28|682.28|686.71|682.71|686.26|682.26|35
1622275910000|2021-05-29 08:11:50|686.22|682.22|686.14|682.14|686.46|682.46|686.07|682.07|31
1622275920000|2021-05-29 08:12:00|686.01|682.01|686.02|682.02|686.02|682.02|685.7|681.7|30
1622275930000|2021-05-29 08:12:10|686.01|682.01|686.57|682.57|686.89|682.89|686.01|682.01|36
1622275940000|2021-05-29 08:12:20|686.56|682.56|685.41|681.41|686.6|682.6|685.39|681.39|34
1622275950000|2021-05-29 08:12:30|685.39|681.39|685.47|681.47|685.68|681.68|685.39|681.39|32
1622275960000|2021-05-29 08:12:40|685.46|681.46|685.91|681.91|685.94|681.94|685.46|681.46|28
1622275970000|2021-05-29 08:12:50|685.9|681.9|686.06|682.06|686.06|682.06|685.83|681.83|26
1622275980000|2021-05-29 08:13:00|686.11|682.11|686.54|682.54|686.55|682.55|686.11|682.11|24
1622275990000|2021-05-29 08:13:10|686.53|682.53|687.11|683.11|687.11|683.11|686.48|682.48|30
1622276000000|2021-05-29 08:13:20|687.1|683.1|686.89|682.89|687.16|683.16|686.88|682.88|13
1622276010000|2021-05-29 08:13:30|686.91|682.91|686.41|682.41|686.96|682.96|686.41|682.41|26
1622276020000|2021-05-29 08:13:40|686.4|682.4|686.38|682.38|686.42|682.42|686.18|682.18|27
1622276030000|2021-05-29 08:13:50|686.43|682.43|686.77|682.77|686.77|682.77|686.41|682.41|27
1622276040000|2021-05-29 08:14:00|686.69|682.69|686.72|682.72|686.76|682.76|686.52|682.52|28
1622276050000|2021-05-29 08:14:10|686.73|682.73|687.11|683.11|687.16|683.16|686.73|682.73|26
1622276060000|2021-05-29 08:14:20|687.12|683.12|687.03|683.03|687.13|683.13|686.87|682.87|25
1622276070000|2021-05-29 08:14:30|687.04|683.04|686.83|682.83|687.07|683.07|686.83|682.83|24
1622276080000|2021-05-29 08:14:40|686.78|682.78|686.47|682.47|686.78|682.78|686.28|682.28|30
1622276090000|2021-05-29 08:14:50|686.45|682.45|686.52|682.52|686.58|682.58|686.44|682.44|27
1622276100000|2021-05-29 08:15:00|686.48|682.48|686.48|682.48|686.5|682.5|686.44|682.44|19
1622276110000|2021-05-29 08:15:10|686.46|682.46|686.31|682.31|686.56|682.56|686.26|682.26|22
1622276120000|2021-05-29 08:15:20|686.3|682.3|687.42|683.42|687.42|683.42|686.22|682.22|28
1622276130000|2021-05-29 08:15:30|687.43|683.43|688.84|684.84|688.85|684.85|687.43|683.43|37
1622276140000|2021-05-29 08:15:40|688.83|684.83|688.25|684.25|688.93|684.93|688.24|684.24|31
1622276150000|2021-05-29 08:15:50|688.2|684.2|688.28|684.28|688.28|684.28|688|684|26
1622276160000|2021-05-29 08:16:00|688.21|684.21|688.64|684.64|688.64|684.64|688.21|684.21|23
1622276170000|2021-05-29 08:16:10|688.65|684.65|688.69|684.69|688.69|684.69|688.56|684.56|24
1622276180000|2021-05-29 08:16:20|688.68|684.68|688.53|684.53|688.7|684.7|688.53|684.53|25
1622276190000|2021-05-29 08:16:30|688.57|684.57|688.46|684.46|688.7|684.7|688.39|684.39|31
1622276200000|2021-05-29 08:16:40|688.47|684.47|688.83|684.83|689.07|685.07|688.33|684.33|25
1622276210000|2021-05-29 08:16:50|688.96|684.96|688.96|684.96|689.13|685.13|688.83|684.83|32
1622276220000|2021-05-29 08:17:00|688.94|684.94|688.75|684.75|688.98|684.98|688.66|684.66|28
1622276230000|2021-05-29 08:17:10|688.77|684.77|688.76|684.76|689.09|685.09|688.72|684.72|32
1622276240000|2021-05-29 08:17:20|688.8|684.8|688.57|684.57|688.89|684.89|688.57|684.57|26
1622276250000|2021-05-29 08:17:30|688.58|684.58|688.57|684.57|688.76|684.76|688.51|684.51|23
1622276260000|2021-05-29 08:17:40|688.55|684.55|688.06|684.06|688.56|684.56|688.06|684.06|23
1622276270000|2021-05-29 08:17:50|688.05|684.05|688.39|684.39|688.41|684.41|688.05|684.05|29
1622276280000|2021-05-29 08:18:00|688.36|684.36|688.45|684.45|688.58|684.58|688.29|684.29|29
1622276290000|2021-05-29 08:18:10|688.39|684.39|688.26|684.26|688.44|684.44|688.25|684.25|24
1622276300000|2021-05-29 08:18:20|688.25|684.25|688.16|684.16|688.26|684.26|687.99|683.99|22
1622276310000|2021-05-29 08:18:30|688.14|684.14|688.1|684.1|688.29|684.29|688.1|684.1|23
1622276320000|2021-05-29 08:18:40|688.08|684.08|688.24|684.24|688.26|684.26|688.07|684.07|28
1622276330000|2021-05-29 08:18:50|688.23|684.23|688.45|684.45|688.46|684.46|688.22|684.22|27
1622276340000|2021-05-29 08:19:00|688.44|684.44|688.43|684.43|688.47|684.47|688.37|684.37|24
1622276350000|2021-05-29 08:19:10|688.41|684.41|687.65|683.65|688.44|684.44|687.65|683.65|33
1622276360000|2021-05-29 08:19:20|687.6|683.6|687.47|683.47|687.6|683.6|687.17|683.17|33
1622276370000|2021-05-29 08:19:30|687.49|683.49|687.54|683.54|687.54|683.54|687.41|683.41|27
1622276380000|2021-05-29 08:19:40|687.51|683.51|687.29|683.29|687.51|683.51|687.27|683.27|33
1622276390000|2021-05-29 08:19:50|687.28|683.28|687.24|683.24|687.34|683.34|687.23|683.23|25
1622276400000|2021-05-29 08:20:00|687.25|683.25|687.3|683.3|687.33|683.33|687.24|683.24|20
1622276410000|2021-05-29 08:20:10|687.26|683.26|688.14|684.14|688.23|684.23|687.26|683.26|36
1622276420000|2021-05-29 08:20:20|688.18|684.18|687.94|683.94|688.36|684.36|687.87|683.87|32
1622276430000|2021-05-29 08:20:30|687.98|683.98|687.95|683.95|688.11|684.11|687.95|683.95|20
1622276440000|2021-05-29 08:20:40|687.97|683.97|687.64|683.64|688.1|684.1|687.62|683.62|29
1622276450000|2021-05-29 08:20:50|687.6|683.6|687.47|683.47|687.64|683.64|687.38|683.38|18
1622276460000|2021-05-29 08:21:00|687.45|683.45|687.74|683.74|687.77|683.77|687.45|683.45|22
1622276470000|2021-05-29 08:21:10|687.73|683.73|686.96|682.96|687.75|683.75|686.96|682.96|33
1622276480000|2021-05-29 08:21:20|686.95|682.95|686.53|682.53|686.95|682.95|686.49|682.49|29
1622276490000|2021-05-29 08:21:30|686.55|682.55|686.53|682.53|686.56|682.56|686.52|682.52|14
1622276500000|2021-05-29 08:21:40|686.54|682.54|686.83|682.83|686.83|682.83|686.51|682.51|18
1622276510000|2021-05-29 08:21:50|686.86|682.86|686.78|682.78|686.95|682.95|686.78|682.78|26
1622276520000|2021-05-29 08:22:00|686.76|682.76|686.46|682.46|686.76|682.76|686.44|682.44|22
1622276530000|2021-05-29 08:22:10|686.45|682.45|686.21|682.21|686.45|682.45|686.21|682.21|9
1622276540000|2021-05-29 08:22:20|686.22|682.22|686.16|682.16|686.23|682.23|686.15|682.15|11
1622276550000|2021-05-29 08:22:30|686.15|682.15|685.26|681.26|686.15|682.15|685.26|681.26|28
1622276560000|2021-05-29 08:22:40|685.22|681.22|684.37|680.37|685.22|681.22|684.37|680.37|30
1622276570000|2021-05-29 08:22:50|684.3|680.3|683.06|679.06|684.3|680.3|683.05|679.05|27
1622276580000|2021-05-29 08:23:00|683.08|679.08|683.3|679.3|683.33|679.33|683.08|679.08|21
1622276590000|2021-05-29 08:23:10|683.41|679.41|683.49|679.49|684.09|680.09|683.41|679.41|33
1622276600000|2021-05-29 08:23:20|683.45|679.45|683.19|679.19|683.45|679.45|683.16|679.16|27
1622276610000|2021-05-29 08:23:30|683.21|679.21|683.04|679.04|683.38|679.38|683.03|679.03|30
1622276620000|2021-05-29 08:23:40|683.02|679.02|683.09|679.09|683.19|679.19|683.02|679.02|28
1622276630000|2021-05-29 08:23:50|683.11|679.11|683.32|679.32|683.32|679.32|683.11|679.11|27
1622276640000|2021-05-29 08:24:00|683.33|679.33|683.71|679.71|683.75|679.75|683.33|679.33|32
1622276650000|2021-05-29 08:24:10|683.7|679.7|683.04|679.04|683.7|679.7|683.02|679.02|28
1622276660000|2021-05-29 08:24:20|683.06|679.06|683.32|679.32|683.37|679.37|683.06|679.06|26
1622276670000|2021-05-29 08:24:30|683.38|679.38|683.4|679.4|683.46|679.46|683.22|679.22|31
1622276680000|2021-05-29 08:24:40|683.39|679.39|683.49|679.49|683.57|679.57|683.39|679.39|28
1622276690000|2021-05-29 08:24:50|683.5|679.5|683.59|679.59|683.59|679.59|683.43|679.43|31
1622276700000|2021-05-29 08:25:00|683.54|679.54|683.04|679.04|683.58|679.58|683.04|679.04|32
1622276710000|2021-05-29 08:25:10|683.02|679.02|682.4|678.4|683.02|679.02|682.4|678.4|32
1622276720000|2021-05-29 08:25:20|682.37|678.37|680.62|676.62|682.37|678.37|680.47|676.47|36
1622276730000|2021-05-29 08:25:30|680.64|676.64|680.66|676.66|681.09|677.09|680.63|676.63|32
1622276740000|2021-05-29 08:25:40|680.67|676.67|680.45|676.45|680.74|676.74|680.29|676.29|22
1622276750000|2021-05-29 08:25:50|680.46|676.46|680.8|676.8|680.93|676.93|680.46|676.46|30
1622276760000|2021-05-29 08:26:00|680.83|676.83|681.39|677.39|681.59|677.59|680.82|676.82|31
1622276770000|2021-05-29 08:26:10|681.41|677.41|681.67|677.67|681.71|677.71|681.33|677.33|26
1622276780000|2021-05-29 08:26:20|681.64|677.64|681.85|677.85|681.92|677.92|681.64|677.64|22
1622276790000|2021-05-29 08:26:30|681.83|677.83|682.01|678.01|682.01|678.01|681.8|677.8|17
1622276800000|2021-05-29 08:26:40|682|678|682.4|678.4|682.42|678.42|682|678|27
1622276810000|2021-05-29 08:26:50|682.41|678.41|681.87|677.87|682.41|678.41|681.85|677.85|30
1622276820000|2021-05-29 08:27:00|681.86|677.86|682.33|678.33|682.54|678.54|681.86|677.86|27
1622276830000|2021-05-29 08:27:10|682.39|678.39|682.65|678.65|682.66|678.66|682.39|678.39|24
1622276840000|2021-05-29 08:27:20|682.67|678.67|681.61|677.61|682.68|678.68|681.6|677.6|30
1622276850000|2021-05-29 08:27:30|681.62|677.62|681.08|677.08|681.62|677.62|681.06|677.06|30
1622276860000|2021-05-29 08:27:40|681.1|677.1|680.84|676.84|681.14|677.14|680.8|676.8|28
1622276870000|2021-05-29 08:27:50|680.83|676.83|679.96|675.96|680.83|676.83|679.96|675.96|33
1622276880000|2021-05-29 08:28:00|679.8|675.8|679.57|675.57|679.8|675.8|679.55|675.55|28
1622276890000|2021-05-29 08:28:10|679.6|675.6|679.1|675.1|679.6|675.6|678.99|674.99|30
1622276900000|2021-05-29 08:28:20|679.14|675.14|678.51|674.51|679.17|675.17|678.51|674.51|29
1622276910000|2021-05-29 08:28:30|678.39|674.39|677.46|673.46|678.39|674.39|677.46|673.46|29
1622276920000|2021-05-29 08:28:40|677.52|673.52|677.11|673.11|677.74|673.74|677.04|673.04|29
1622276930000|2021-05-29 08:28:50|677.08|673.08|675.65|671.65|677.11|673.11|675.65|671.65|31
1622276940000|2021-05-29 08:29:00|675.67|671.67|674.06|670.06|675.67|671.67|673.79|669.79|33
1622276950000|2021-05-29 08:29:10|674.07|670.07|673.51|669.51|674.07|670.07|673.42|669.42|34
1622276960000|2021-05-29 08:29:20|673.52|669.52|674.03|670.03|674.23|670.23|673.52|669.52|36
1622276970000|2021-05-29 08:29:30|674.02|670.02|675.59|671.59|675.59|671.59|674.02|670.02|35
1622276980000|2021-05-29 08:29:40|675.64|671.64|675.04|671.04|675.65|671.65|674.99|670.99|30
1622276990000|2021-05-29 08:29:50|675.03|671.03|674.49|670.49|675.06|671.06|674.49|670.49|32
1622277000000|2021-05-29 08:30:00|674.46|670.46|676.3|672.3|676.3|672.3|674.46|670.46|38
1622277010000|2021-05-29 08:30:10|676.27|672.27|675.55|671.55|676.5|672.5|675.49|671.49|37
1622277020000|2021-05-29 08:30:20|675.53|671.53|675.59|671.59|675.74|671.74|675.39|671.39|32
1622277030000|2021-05-29 08:30:30|675.65|671.65|676.23|672.23|676.33|672.33|675.56|671.56|35
1622277040000|2021-05-29 08:30:40|676.16|672.16|676.65|672.65|676.65|672.65|676.08|672.08|28
1622277050000|2021-05-29 08:30:50|676.63|672.63|677.7|673.7|677.71|673.71|676.62|672.62|32
1622277060000|2021-05-29 08:31:00|677.68|673.68|678.04|674.04|678.09|674.09|677.6|673.6|34
1622277070000|2021-05-29 08:31:10|678.07|674.07|678.48|674.48|678.5|674.5|678.07|674.07|32
1622277080000|2021-05-29 08:31:20|678.49|674.49|679.17|675.17|679.59|675.59|678.47|674.47|36
1622277090000|2021-05-29 08:31:30|679.16|675.16|679.24|675.24|679.24|675.24|678.93|674.93|28
1622277100000|2021-05-29 08:31:40|679.28|675.28|679.33|675.33|679.33|675.33|679.19|675.19|30
1622277110000|2021-05-29 08:31:50|679.32|675.32|679.23|675.23|679.4|675.4|679.15|675.15|29
1622277120000|2021-05-29 08:32:00|679.18|675.18|679.15|675.15|679.29|675.29|679.14|675.14|27
1622277130000|2021-05-29 08:32:10|679.09|675.09|678.96|674.96|679.11|675.11|678.92|674.92|28
1622277140000|2021-05-29 08:32:20|678.97|674.97|678.1|674.1|679.02|675.02|678.08|674.08|37
1622277150000|2021-05-29 08:32:30|678.14|674.14|677.85|673.85|678.29|674.29|677.82|673.82|32
1622277160000|2021-05-29 08:32:40|677.95|673.95|677.82|673.82|678.06|674.06|677.79|673.79|33
1622277170000|2021-05-29 08:32:50|677.84|673.84|677.73|673.73|678.04|674.04|677.7|673.7|28
1622277180000|2021-05-29 08:33:00|677.75|673.75|677.51|673.51|677.77|673.77|677.51|673.51|28
1622277190000|2021-05-29 08:33:10|677.47|673.47|676.59|672.59|677.47|673.47|676.42|672.42|31
1622277200000|2021-05-29 08:33:20|676.58|672.58|675.96|671.96|676.61|672.61|675.96|671.96|31
1622277210000|2021-05-29 08:33:30|675.95|671.95|674.9|670.9|675.96|671.96|674.9|670.9|31
1622277220000|2021-05-29 08:33:40|674.84|670.84|675.31|671.31|675.31|671.31|674.84|670.84|29
1622277230000|2021-05-29 08:33:50|675.34|671.34|674.68|670.68|675.65|671.65|674.62|670.62|33
1622277240000|2021-05-29 08:34:00|674.74|670.74|675.85|671.85|676.15|672.15|674.74|670.74|36
1622277250000|2021-05-29 08:34:10|675.93|671.93|676.5|672.5|676.54|672.54|675.93|671.93|33
1622277260000|2021-05-29 08:34:20|676.53|672.53|675.68|671.68|676.56|672.56|675.68|671.68|33
1622277270000|2021-05-29 08:34:30|675.75|671.75|675.87|671.87|676.03|672.03|675.68|671.68|31
1622277280000|2021-05-29 08:34:40|675.85|671.85|676.39|672.39|676.58|672.58|675.85|671.85|32
1622277290000|2021-05-29 08:34:50|676.4|672.4|676.68|672.68|676.74|672.74|676.38|672.38|32
1622277300000|2021-05-29 08:35:00|676.59|672.59|676.92|672.92|676.92|672.92|676.56|672.56|28
1622277310000|2021-05-29 08:35:10|677.05|673.05|677.26|673.26|677.28|673.28|676.93|672.93|33
1622277320000|2021-05-29 08:35:20|677.17|673.17|677.44|673.44|677.51|673.51|677.05|673.05|32
1622277330000|2021-05-29 08:35:30|677.5|673.5|678.01|674.01|678.24|674.24|677.5|673.5|30
1622277340000|2021-05-29 08:35:40|677.93|673.93|677.21|673.21|677.93|673.93|677.2|673.2|24
1622277350000|2021-05-29 08:35:50|677.19|673.19|677.7|673.7|677.72|673.72|677.16|673.16|28
1622277360000|2021-05-29 08:36:00|677.65|673.65|677.77|673.77|677.89|673.89|677.64|673.64|30
1622277370000|2021-05-29 08:36:10|677.74|673.74|677.71|673.71|677.78|673.78|677.62|673.62|23
1622277380000|2021-05-29 08:36:20|677.73|673.73|677.78|673.78|678.01|674.01|677.73|673.73|27
1622277390000|2021-05-29 08:36:30|677.81|673.81|677.35|673.35|677.85|673.85|677.34|673.34|31
1622277400000|2021-05-29 08:36:40|677.36|673.36|677.86|673.86|677.89|673.89|677.36|673.36|32
1622277410000|2021-05-29 08:36:50|677.89|673.89|677.24|673.24|677.89|673.89|677.2|673.2|31
1622277420000|2021-05-29 08:37:00|677.23|673.23|677.3|673.3|677.32|673.32|677.13|673.13|29
1622277430000|2021-05-29 08:37:10|677.32|673.32|677.45|673.45|677.62|673.62|677.32|673.32|27
1622277440000|2021-05-29 08:37:20|677.44|673.44|677.62|673.62|677.62|673.62|677.41|673.41|32
1622277450000|2021-05-29 08:37:30|677.61|673.61|677.6|673.6|677.64|673.64|677.55|673.55|24
1622277460000|2021-05-29 08:37:40|677.62|673.62|677.66|673.66|677.93|673.93|677.57|673.57|28
1622277470000|2021-05-29 08:37:50|677.62|673.62|677.35|673.35|677.62|673.62|677.33|673.33|31
1622277480000|2021-05-29 08:38:00|677.36|673.36|677.41|673.41|677.48|673.48|677.28|673.28|33
1622277490000|2021-05-29 08:38:10|677.42|673.42|677.6|673.6|677.6|673.6|677.34|673.34|29
1622277500000|2021-05-29 08:38:20|677.62|673.62|677.43|673.43|677.71|673.71|677.4|673.4|34
1622277510000|2021-05-29 08:38:30|677.44|673.44|677.37|673.37|677.44|673.44|677.3|673.3|29
1622277520000|2021-05-29 08:38:40|677.38|673.38|677.55|673.55|677.63|673.63|677.38|673.38|30
1622277530000|2021-05-29 08:38:50|677.65|673.65|677.76|673.76|677.8|673.8|677.57|673.57|31
1622277540000|2021-05-29 08:39:00|677.75|673.75|677.67|673.67|677.75|673.75|677.59|673.59|24
1622277550000|2021-05-29 08:39:10|677.66|673.66|677.58|673.58|677.79|673.79|677.58|673.58|24
1622277560000|2021-05-29 08:39:20|677.47|673.47|677.41|673.41|677.47|673.47|677.31|673.31|25
1622277570000|2021-05-29 08:39:30|677.42|673.42|677.38|673.38|677.45|673.45|677.31|673.31|30
1622277580000|2021-05-29 08:39:40|677.42|673.42|677.37|673.37|677.57|673.57|677.37|673.37|26
1622277590000|2021-05-29 08:39:50|677.41|673.41|677.11|673.11|677.41|673.41|677.11|673.11|30
1622277600000|2021-05-29 08:40:00|677.1|673.1|676|672|677.11|673.11|675.93|671.93|38
1622277610000|2021-05-29 08:40:10|675.99|671.99|675.92|671.92|676.17|672.17|675.89|671.89|32
1622277620000|2021-05-29 08:40:20|675.87|671.87|675.34|671.34|675.96|671.96|675.34|671.34|24
1622277630000|2021-05-29 08:40:30|675.5|671.5|675.75|671.75|675.83|671.83|675.34|671.34|29
1622277640000|2021-05-29 08:40:40|675.81|671.81|675.59|671.59|676.1|672.1|675.49|671.49|35
1622277650000|2021-05-29 08:40:50|675.58|671.58|675.32|671.32|675.66|671.66|674.79|670.79|25
1622277660000|2021-05-29 08:41:00|675.31|671.31|675.82|671.82|676.02|672.02|675.31|671.31|32
1622277670000|2021-05-29 08:41:10|675.88|671.88|675.76|671.76|676.09|672.09|675.64|671.64|35
1622277680000|2021-05-29 08:41:20|675.79|671.79|675.65|671.65|675.8|671.8|675.55|671.55|28
1622277690000|2021-05-29 08:41:30|675.64|671.64|674.94|670.94|675.64|671.64|674.88|670.88|31
1622277700000|2021-05-29 08:41:40|674.95|670.95|675.18|671.18|675.3|671.3|674.95|670.95|34
1622277710000|2021-05-29 08:41:50|675.04|671.04|674.93|670.93|675.06|671.06|674.65|670.65|36
1622277720000|2021-05-29 08:42:00|674.94|670.94|674.51|670.51|675|671|674.51|670.51|30
1622277730000|2021-05-29 08:42:10|674.41|670.41|674.18|670.18|674.41|670.41|674.18|670.18|18
1622277740000|2021-05-29 08:42:20|674.17|670.17|673.57|669.57|674.17|670.17|673.57|669.57|21
1622277750000|2021-05-29 08:42:30|673.56|669.56|673.12|669.12|673.56|669.56|672.97|668.97|31
1622277760000|2021-05-29 08:42:40|673.11|669.11|672.45|668.45|673.35|669.35|672.41|668.41|40
1622277770000|2021-05-29 08:42:50|672.51|668.51|672.46|668.46|672.61|668.61|672.31|668.31|27
1622277780000|2021-05-29 08:43:00|672.45|668.45|671.78|667.78|672.54|668.54|671.78|667.78|30
1622277790000|2021-05-29 08:43:10|671.69|667.69|671.14|667.14|671.69|667.69|671.09|667.09|27
1622277800000|2021-05-29 08:43:20|671.16|667.16|671.37|667.37|671.48|667.48|671.13|667.13|34
1622277810000|2021-05-29 08:43:30|671.38|667.38|671.38|667.38|671.49|667.49|671.19|667.19|31
1622277820000|2021-05-29 08:43:40|671.37|667.37|670.96|666.96|671.43|667.43|670.86|666.86|30
1622277830000|2021-05-29 08:43:50|670.91|666.91|670.83|666.83|671.17|667.17|670.83|666.83|25
1622277840000|2021-05-29 08:44:00|670.84|666.84|670.27|666.27|670.98|666.98|670.27|666.27|30
1622277850000|2021-05-29 08:44:10|670.3|666.3|670.02|666.02|670.3|666.3|669.49|665.49|35
1622277860000|2021-05-29 08:44:20|670.06|666.06|669.94|665.94|670.16|666.16|669.35|665.35|37
1622277870000|2021-05-29 08:44:30|669.96|665.96|669.89|665.89|670.08|666.08|669.89|665.89|30
1622277880000|2021-05-29 08:44:40|669.85|665.85|670.14|666.14|670.14|666.14|669.68|665.68|37
1622277890000|2021-05-29 08:44:50|670.12|666.12|670.44|666.44|670.74|666.74|670.12|666.12|37
1622277900000|2021-05-29 08:45:00|670.45|666.45|670.91|666.91|671.15|667.15|670.39|666.39|34
1622277910000|2021-05-29 08:45:10|670.93|666.93|671.78|667.78|671.81|667.81|670.91|666.91|34
1622277920000|2021-05-29 08:45:20|671.77|667.77|671.47|667.47|671.77|667.77|671.16|667.16|35
1622277930000|2021-05-29 08:45:30|671.46|667.46|670.84|666.84|671.46|667.46|670.84|666.84|33
1622277940000|2021-05-29 08:45:40|670.96|666.96|670.82|666.82|671.13|667.13|670.62|666.62|32
1622277950000|2021-05-29 08:45:50|670.86|666.86|671.26|667.26|671.28|667.28|670.82|666.82|34
1622277960000|2021-05-29 08:46:00|671.25|667.25|671.96|667.96|672.03|668.03|671.11|667.11|28
1622277970000|2021-05-29 08:46:10|671.94|667.94|672.46|668.46|672.46|668.46|671.94|667.94|33
1622277980000|2021-05-29 08:46:20|672.48|668.48|673.4|669.4|673.4|669.4|672.48|668.48|26
1622277990000|2021-05-29 08:46:30|673.36|669.36|673.14|669.14|673.45|669.45|672.97|668.97|24
1622278000000|2021-05-29 08:46:40|673.16|669.16|673.32|669.32|673.35|669.35|673.1|669.1|31
1622278010000|2021-05-29 08:46:50|673.27|669.27|673.28|669.28|673.3|669.3|673.18|669.18|27
1622278020000|2021-05-29 08:47:00|673.29|669.29|673.37|669.37|673.4|669.4|673.06|669.06|30
1622278030000|2021-05-29 08:47:10|673.36|669.36|672.7|668.7|673.39|669.39|672.7|668.7|29
1622278040000|2021-05-29 08:47:20|672.71|668.71|672.33|668.33|672.87|668.87|672.33|668.33|30
1622278050000|2021-05-29 08:47:30|672.32|668.32|671.82|667.82|672.32|668.32|671.78|667.78|22
1622278060000|2021-05-29 08:47:40|671.84|667.84|671.91|667.91|671.91|667.91|671.84|667.84|13
1622278070000|2021-05-29 08:47:50|671.9|667.9|672.74|668.74|672.75|668.75|671.9|667.9|25
1622278080000|2021-05-29 08:48:00|672.73|668.73|672.9|668.9|673.12|669.12|672.73|668.73|29
1622278090000|2021-05-29 08:48:10|672.89|668.89|673.12|669.12|673.12|669.12|672.81|668.81|24
1622278100000|2021-05-29 08:48:20|673.13|669.13|674.16|670.16|674.16|670.16|673.1|669.1|27
1622278110000|2021-05-29 08:48:30|674.15|670.15|674.13|670.13|674.15|670.15|673.72|669.72|34
1622278120000|2021-05-29 08:48:40|674.38|670.38|674.49|670.49|674.52|670.52|674.34|670.34|24
1622278130000|2021-05-29 08:48:50|674.47|670.47|674.54|670.54|674.58|670.58|674.46|670.46|23
1622278140000|2021-05-29 08:49:00|674.56|670.56|674.51|670.51|674.59|670.59|674.51|670.51|23
1622278150000|2021-05-29 08:49:10|674.57|670.57|674.7|670.7|674.83|670.83|674.54|670.54|25
1622278160000|2021-05-29 08:49:20|674.67|670.67|674.03|670.03|674.68|670.68|674.03|670.03|31
1622278170000|2021-05-29 08:49:30|674.02|670.02|674.45|670.45|674.48|670.48|673.89|669.89|30
1622278180000|2021-05-29 08:49:40|674.43|670.43|674.66|670.66|674.75|670.75|674.43|670.43|30
1622278190000|2021-05-29 08:49:50|674.61|670.61|674.13|670.13|674.65|670.65|674.07|670.07|33
1622278200000|2021-05-29 08:50:00|674.16|670.16|674.4|670.4|674.42|670.42|674.08|670.08|32
1622278210000|2021-05-29 08:50:10|674.41|670.41|674.66|670.66|674.8|670.8|674.36|670.36|28
1622278220000|2021-05-29 08:50:20|674.68|670.68|674.22|670.22|674.68|670.68|674.14|670.14|35
1622278230000|2021-05-29 08:50:30|674.19|670.19|674.83|670.83|674.84|670.84|674.09|670.09|34
1622278240000|2021-05-29 08:50:40|674.87|670.87|675.05|671.05|675.12|671.12|674.83|670.83|28
1622278250000|2021-05-29 08:50:50|675.02|671.02|674.88|670.88|675.02|671.02|674.77|670.77|32
1622278260000|2021-05-29 08:51:00|674.87|670.87|674.93|670.93|675.02|671.02|674.87|670.87|30
1622278270000|2021-05-29 08:51:10|674.94|670.94|675.41|671.41|675.48|671.48|674.93|670.93|35
1622278280000|2021-05-29 08:51:20|675.37|671.37|675.43|671.43|675.53|671.53|675.32|671.32|26
1622278290000|2021-05-29 08:51:30|675.71|671.71|675.7|671.7|675.72|671.72|675.58|671.58|23
1622278300000|2021-05-29 08:51:40|675.71|671.71|675.61|671.61|675.71|671.71|675.57|671.57|19
1622278310000|2021-05-29 08:51:50|675.7|671.7|676.58|672.58|676.9|672.9|675.7|671.7|36
1622278320000|2021-05-29 08:52:00|676.53|672.53|677.55|673.55|677.55|673.55|676.38|672.38|33
1622278330000|2021-05-29 08:52:10|677.57|673.57|678.1|674.1|678.13|674.13|677.56|673.56|32
1622278340000|2021-05-29 08:52:20|678.11|674.11|678.5|674.5|678.58|674.58|678.09|674.09|29
1622278350000|2021-05-29 08:52:30|678.4|674.4|678.28|674.28|678.45|674.45|678.28|674.28|32
1622278360000|2021-05-29 08:52:40|678.29|674.29|678.08|674.08|678.43|674.43|678.08|674.08|28
1622278370000|2021-05-29 08:52:50|678.01|674.01|678.18|674.18|678.21|674.21|677.96|673.96|25
1622278380000|2021-05-29 08:53:00|678.17|674.17|678.13|674.13|678.22|674.22|678.07|674.07|31
1622278390000|2021-05-29 08:53:10|678.09|674.09|677.38|673.38|678.1|674.1|677.36|673.36|28
1622278400000|2021-05-29 08:53:20|677.37|673.37|677.4|673.4|677.54|673.54|677.3|673.3|29
1622278410000|2021-05-29 08:53:30|677.39|673.39|676.68|672.68|677.46|673.46|676.59|672.59|29
1622278420000|2021-05-29 08:53:40|676.72|672.72|676.85|672.85|676.93|672.93|676.52|672.52|29
1622278430000|2021-05-29 08:53:50|676.88|672.88|677.14|673.14|677.38|673.38|676.84|672.84|33
1622278440000|2021-05-29 08:54:00|677.17|673.17|677.43|673.43|677.49|673.49|677.1|673.1|33
1622278450000|2021-05-29 08:54:10|677.37|673.37|677.74|673.74|677.77|673.77|677.37|673.37|30
1622278460000|2021-05-29 08:54:20|677.78|673.78|677.83|673.83|677.85|673.85|677.77|673.77|20
1622278470000|2021-05-29 08:54:30|677.79|673.79|677.69|673.69|677.85|673.85|677.6|673.6|27
1622278480000|2021-05-29 08:54:40|677.58|673.58|677.87|673.87|677.91|673.91|677.57|673.57|26
1622278490000|2021-05-29 08:54:50|677.82|673.82|677.62|673.62|677.83|673.83|677.62|673.62|23
1622278500000|2021-05-29 08:55:00|677.49|673.49|677.25|673.25|677.56|673.56|677.25|673.25|25
1622278510000|2021-05-29 08:55:10|677.26|673.26|677.4|673.4|677.43|673.43|677.25|673.25|22
1622278520000|2021-05-29 08:55:20|677.39|673.39|677.05|673.05|677.39|673.39|677.03|673.03|24
1622278530000|2021-05-29 08:55:30|677.04|673.04|676.91|672.91|677.05|673.05|676.89|672.89|29
1622278540000|2021-05-29 08:55:40|676.86|672.86|677.05|673.05|677.1|673.1|676.86|672.86|30
1622278550000|2021-05-29 08:55:50|677.02|673.02|676.99|672.99|677.12|673.12|676.99|672.99|21
1622278560000|2021-05-29 08:56:00|677.01|673.01|676.76|672.76|677.01|673.01|676.69|672.69|29
1622278570000|2021-05-29 08:56:10|676.75|672.75|676.67|672.67|676.8|672.8|676.64|672.64|19
1622278580000|2021-05-29 08:56:20|676.69|672.69|676.73|672.73|676.75|672.75|676.57|672.57|26
1622278590000|2021-05-29 08:56:30|676.76|672.76|676.95|672.95|677|673|676.72|672.72|20
1622278600000|2021-05-29 08:56:40|676.94|672.94|676.91|672.91|676.95|672.95|676.91|672.91|13
1622278610000|2021-05-29 08:56:50|676.9|672.9|676.87|672.87|676.91|672.91|676.82|672.82|17
1622278620000|2021-05-29 08:57:00|676.9|672.9|677.18|673.18|677.19|673.19|676.84|672.84|19
1622278630000|2021-05-29 08:57:10|677.1|673.1|677.49|673.49|677.67|673.67|677.1|673.1|34
1622278640000|2021-05-29 08:57:20|677.48|673.48|677.74|673.74|677.74|673.74|677.4|673.4|28
1622278650000|2021-05-29 08:57:30|677.75|673.75|677.69|673.69|677.75|673.75|677.53|673.53|29
1622278660000|2021-05-29 08:57:40|677.62|673.62|677.63|673.63|677.74|673.74|677.51|673.51|25
1622278670000|2021-05-29 08:57:50|677.65|673.65|677.78|673.78|677.8|673.8|677.63|673.63|27
1622278680000|2021-05-29 08:58:00|677.82|673.82|677.74|673.74|677.82|673.82|677.69|673.69|23
1622278690000|2021-05-29 08:58:10|677.73|673.73|677.2|673.2|677.73|673.73|677.2|673.2|27
1622278700000|2021-05-29 08:58:20|677.19|673.19|676.85|672.85|677.19|673.19|676.77|672.77|34
1622278710000|2021-05-29 08:58:30|676.84|672.84|676.38|672.38|676.91|672.91|676.38|672.38|32
1622278720000|2021-05-29 08:58:40|676.36|672.36|675.38|671.38|676.47|672.47|675.38|671.38|35
1622278730000|2021-05-29 08:58:50|675.39|671.39|674.26|670.26|675.39|671.39|674.01|670.01|34
1622278740000|2021-05-29 08:59:00|674.41|670.41|674.46|670.46|674.7|670.7|674.41|670.41|25
1622278750000|2021-05-29 08:59:10|674.48|670.48|674.06|670.06|674.52|670.52|673.95|669.95|32
1622278760000|2021-05-29 08:59:20|674.04|670.04|673.8|669.8|674.07|670.07|673.66|669.66|34
1622278770000|2021-05-29 08:59:30|673.44|669.44|673.46|669.46|673.48|669.48|673.13|669.13|30
1622278780000|2021-05-29 08:59:40|673.44|669.44|673.85|669.85|673.85|669.85|673.43|669.43|26
1622278790000|2021-05-29 08:59:50|673.87|669.87|674.19|670.19|674.29|670.29|673.86|669.86|31
1622278800000|2021-05-29 09:00:00|674.1|670.1|673.34|669.34|674.13|670.13|673.34|669.34|33
1622278810000|2021-05-29 09:00:10|673.33|669.33|672.64|668.64|673.33|669.33|672.48|668.48|27
1622278820000|2021-05-29 09:00:20|672.66|668.66|673.72|669.72|673.76|669.76|672.61|668.61|36
1622278830000|2021-05-29 09:00:30|673.73|669.73|675.47|671.47|675.47|671.47|673.73|669.73|34
1622278840000|2021-05-29 09:00:40|675.52|671.52|675.98|671.98|676.09|672.09|675.43|671.43|29
1622278850000|2021-05-29 09:00:50|675.96|671.96|675.79|671.79|676.03|672.03|675.79|671.79|27
1622278860000|2021-05-29 09:01:00|675.72|671.72|676.03|672.03|676.06|672.06|675.45|671.45|37
1622278870000|2021-05-29 09:01:10|676.01|672.01|676.19|672.19|676.35|672.35|675.96|671.96|27
1622278880000|2021-05-29 09:01:20|676.18|672.18|676.02|672.02|676.33|672.33|675.92|671.92|34
1622278890000|2021-05-29 09:01:30|676.09|672.09|675.6|671.6|676.09|672.09|675.25|671.25|33
1622278900000|2021-05-29 09:01:40|675.64|671.64|675.13|671.13|675.65|671.65|675.05|671.05|31
1622278910000|2021-05-29 09:01:50|675.09|671.09|675.12|671.12|675.12|671.12|674.77|670.77|25
1622278920000|2021-05-29 09:02:00|675.13|671.13|675.16|671.16|675.49|671.49|674.91|670.91|31
1622278930000|2021-05-29 09:02:10|675.17|671.17|674.67|670.67|675.3|671.3|674.6|670.6|30
1622278940000|2021-05-29 09:02:20|674.65|670.65|674.62|670.62|674.81|670.81|674.52|670.52|28
1622278950000|2021-05-29 09:02:30|674.64|670.64|674.63|670.63|674.83|670.83|674.56|670.56|24
1622278960000|2021-05-29 09:02:40|674.62|670.62|674.46|670.46|674.62|670.62|674.43|670.43|25
1622278970000|2021-05-29 09:02:50|674.47|670.47|674.96|670.96|674.96|670.96|674.38|670.38|29
1622278980000|2021-05-29 09:03:00|674.97|670.97|674.75|670.75|675.06|671.06|674.75|670.75|30
1622278990000|2021-05-29 09:03:10|674.77|670.77|674.58|670.58|674.77|670.77|674.44|670.44|29
1622279000000|2021-05-29 09:03:20|674.59|670.59|674.97|670.97|675.05|671.05|674.58|670.58|32
1622279010000|2021-05-29 09:03:30|674.96|670.96|674.81|670.81|675|671|674.78|670.78|26
1622279020000|2021-05-29 09:03:40|674.78|670.78|674.8|670.8|674.91|670.91|674.78|670.78|26
1622279030000|2021-05-29 09:03:50|674.7|670.7|673.96|669.96|674.73|670.73|673.96|669.96|32
1622279040000|2021-05-29 09:04:00|673.93|669.93|673.45|669.45|674.06|670.06|673.44|669.44|30
1622279050000|2021-05-29 09:04:10|673.42|669.42|673.22|669.22|673.6|669.6|673.2|669.2|32
1622279060000|2021-05-29 09:04:20|673.23|669.23|672.33|668.33|673.23|669.23|671.96|667.96|34
1622279070000|2021-05-29 09:04:30|672.34|668.34|671.2|667.2|672.6|668.6|671.2|667.2|32
1622279080000|2021-05-29 09:04:40|671.18|667.18|669.64|665.64|671.18|667.18|669.56|665.56|35
1622279090000|2021-05-29 09:04:50|669.56|665.56|667.42|663.42|669.56|665.56|667.38|663.38|38
1622279100000|2021-05-29 09:05:00|667.56|663.56|668.16|664.16|668.17|664.17|667.54|663.54|38
1622279110000|2021-05-29 09:05:10|668.15|664.15|668.99|664.99|669.27|665.27|668.13|664.13|33
1622279120000|2021-05-29 09:05:20|669.03|665.03|670.05|666.05|670.08|666.08|669.03|665.03|31
1622279130000|2021-05-29 09:05:30|670.15|666.15|669.87|665.87|670.15|666.15|669.71|665.71|39
1622279140000|2021-05-29 09:05:40|669.86|665.86|669.76|665.76|670.1|666.1|669.76|665.76|31
1622279150000|2021-05-29 09:05:50|669.71|665.71|669.45|665.45|669.86|665.86|669.28|665.28|32
1622279160000|2021-05-29 09:06:00|669.43|665.43|669.76|665.76|670.29|666.29|669.43|665.43|34
1622279170000|2021-05-29 09:06:10|669.84|665.84|669.56|665.56|669.88|665.88|669.56|665.56|29
1622279180000|2021-05-29 09:06:20|669.57|665.57|669.46|665.46|669.57|665.57|669.37|665.37|29
1622279190000|2021-05-29 09:06:30|669.45|665.45|668.67|664.67|669.45|665.45|668.59|664.59|32
1622279200000|2021-05-29 09:06:40|668.66|664.66|667.97|663.97|668.68|664.68|667.86|663.86|33
1622279210000|2021-05-29 09:06:50|667.96|663.96|667.87|663.87|668.04|664.04|667.86|663.86|26
1622279220000|2021-05-29 09:07:00|667.86|663.86|667.81|663.81|667.89|663.89|667.59|663.59|32
1622279230000|2021-05-29 09:07:10|667.85|663.85|668.02|664.02|668.04|664.04|667.81|663.81|26
1622279240000|2021-05-29 09:07:20|668.01|664.01|667.3|663.3|668.04|664.04|667.3|663.3|28
1622279250000|2021-05-29 09:07:30|667.25|663.25|666.78|662.78|667.25|663.25|666.76|662.76|34
1622279260000|2021-05-29 09:07:40|666.75|662.75|665.64|661.64|666.8|662.8|665.6|661.6|31
1622279270000|2021-05-29 09:07:50|665.63|661.63|666.14|662.14|666.14|662.14|665.62|661.62|35
1622279280000|2021-05-29 09:08:00|666.28|662.28|668.09|664.09|668.09|664.09|666.26|662.26|38
1622279290000|2021-05-29 09:08:10|668.05|664.05|666.45|662.45|668.05|664.05|666.45|662.45|36
1622279300000|2021-05-29 09:08:20|666.29|662.29|665.71|661.71|666.29|662.29|665.57|661.57|34
1622279310000|2021-05-29 09:08:30|665.64|661.64|665.95|661.95|665.96|661.96|665.59|661.59|36
1622279320000|2021-05-29 09:08:40|665.93|661.93|665.53|661.53|665.93|661.93|665.49|661.49|27
1622279330000|2021-05-29 09:08:50|665.52|661.52|665|661|665.53|661.53|664.95|660.95|25
1622279340000|2021-05-29 09:09:00|664.99|660.99|664.42|660.42|665|661|663.82|659.82|31
1622279350000|2021-05-29 09:09:10|664.43|660.43|664.16|660.16|664.61|660.61|663.56|659.56|34
1622279360000|2021-05-29 09:09:20|664.18|660.18|664.59|660.59|664.72|660.72|663.96|659.96|32
1622279370000|2021-05-29 09:09:30|664.58|660.58|665.08|661.08|665.1|661.1|664.2|660.2|35
1622279380000|2021-05-29 09:09:40|665.07|661.07|664.23|660.23|665.07|661.07|664.13|660.13|35
1622279390000|2021-05-29 09:09:50|664.27|660.27|664.98|660.98|664.98|660.98|664.26|660.26|35
1622279400000|2021-05-29 09:10:00|664.91|660.91|664.98|660.98|665.01|661.01|664.78|660.78|34
1622279410000|2021-05-29 09:10:10|664.95|660.95|664.64|660.64|664.95|660.95|664.54|660.54|35
1622279420000|2021-05-29 09:10:20|664.67|660.67|664.79|660.79|664.79|660.79|664.38|660.38|35
1622279430000|2021-05-29 09:10:30|664.82|660.82|666.03|662.03|666.03|662.03|664.82|660.82|34
1622279440000|2021-05-29 09:10:40|666.06|662.06|667.64|663.64|667.98|663.98|666.04|662.04|38
1622279450000|2021-05-29 09:10:50|667.66|663.66|667.11|663.11|667.66|663.66|667.1|663.1|35
1622279460000|2021-05-29 09:11:00|667.14|663.14|666.78|662.78|667.22|663.22|666.66|662.66|32
1622279470000|2021-05-29 09:11:10|666.88|662.88|667.11|663.11|667.14|663.14|666.88|662.88|32
1622279480000|2021-05-29 09:11:20|667.05|663.05|667.23|663.23|667.31|663.31|667.03|663.03|30
1622279490000|2021-05-29 09:11:30|667.24|663.24|668.5|664.5|668.5|664.5|667.17|663.17|30
1622279500000|2021-05-29 09:11:40|668.58|664.58|668.18|664.18|668.7|664.7|668.08|664.08|29
1622279510000|2021-05-29 09:11:50|668.13|664.13|668.07|664.07|668.14|664.14|667.99|663.99|31
1622279520000|2021-05-29 09:12:00|668.08|664.08|668.39|664.39|668.41|664.41|668.03|664.03|33
1622279530000|2021-05-29 09:12:10|668.41|664.41|667.94|663.94|668.51|664.51|667.92|663.92|33
1622279540000|2021-05-29 09:12:20|667.91|663.91|667.83|663.83|668.08|664.08|667.82|663.82|20
1622279550000|2021-05-29 09:12:30|667.84|663.84|667.55|663.55|667.84|663.84|667.48|663.48|34
1622279560000|2021-05-29 09:12:40|667.64|663.64|667.54|663.54|667.73|663.73|667.54|663.54|32
1622279570000|2021-05-29 09:12:50|667.59|663.59|666.59|662.59|667.62|663.62|666.5|662.5|31
1622279580000|2021-05-29 09:13:00|666.55|662.55|667.33|663.33|667.44|663.44|666.55|662.55|36
1622279590000|2021-05-29 09:13:10|667.3|663.3|667.56|663.56|667.66|663.66|667.3|663.3|23
1622279600000|2021-05-29 09:13:20|667.55|663.55|666.73|662.73|667.56|663.56|666.65|662.65|37
1622279610000|2021-05-29 09:13:30|666.69|662.69|666.73|662.73|666.86|662.86|666.56|662.56|30
1622279620000|2021-05-29 09:13:40|666.81|662.81|666.59|662.59|667.17|663.17|666.58|662.58|33
1622279630000|2021-05-29 09:13:50|666.6|662.6|667.28|663.28|667.28|663.28|666.59|662.59|32
1622279640000|2021-05-29 09:14:00|667.21|663.21|666.97|662.97|667.55|663.55|666.93|662.93|30
1622279650000|2021-05-29 09:14:10|666.96|662.96|666.59|662.59|667|663|666.48|662.48|31
1622279660000|2021-05-29 09:14:20|666.6|662.6|666.91|662.91|666.92|662.92|666.6|662.6|22
1622279670000|2021-05-29 09:14:30|666.88|662.88|666.71|662.71|667.16|663.16|666.71|662.71|33
1622279680000|2021-05-29 09:14:40|666.72|662.72|666.87|662.87|666.89|662.89|666.72|662.72|20
1622279690000|2021-05-29 09:14:50|666.88|662.88|667.59|663.59|667.59|663.59|666.88|662.88|27
1622279700000|2021-05-29 09:15:00|667.6|663.6|668.15|664.15|668.31|664.31|667.51|663.51|31
1622279710000|2021-05-29 09:15:10|668.16|664.16|668.01|664.01|668.19|664.19|667.83|663.83|34
1622279720000|2021-05-29 09:15:20|668.12|664.12|668.48|664.48|668.63|664.63|668.12|664.12|36
1622279730000|2021-05-29 09:15:30|668.93|664.93|669.27|665.27|669.38|665.38|668.93|664.93|23
1622279740000|2021-05-29 09:15:40|669.29|665.29|669.89|665.89|669.92|665.92|669.27|665.27|31
1622279750000|2021-05-29 09:15:50|669.88|665.88|669.89|665.89|670.06|666.06|669.87|665.87|28
1622279760000|2021-05-29 09:16:00|669.91|665.91|670.43|666.43|670.45|666.45|669.84|665.84|31
1622279770000|2021-05-29 09:16:10|670.37|666.37|669.85|665.85|670.53|666.53|669.85|665.85|31
1622279780000|2021-05-29 09:16:20|669.86|665.86|669.26|665.26|669.88|665.88|669.25|665.25|35
1622279790000|2021-05-29 09:16:30|669.28|665.28|668.99|664.99|669.5|665.5|668.99|664.99|31
1622279800000|2021-05-29 09:16:40|669.05|665.05|668.78|664.78|669.21|665.21|668.64|664.64|31
1622279810000|2021-05-29 09:16:50|668.79|664.79|667.95|663.95|668.87|664.87|667.95|663.95|26
1622279820000|2021-05-29 09:17:00|667.86|663.86|667.8|663.8|668.08|664.08|667.8|663.8|34
1622279830000|2021-05-29 09:17:10|667.76|663.76|666.69|662.69|667.76|663.76|666.69|662.69|28
1622279840000|2021-05-29 09:17:20|666.68|662.68|666.67|662.67|666.71|662.71|666.66|662.66|16
1622279850000|2021-05-29 09:17:30|666.65|662.65|665.06|661.06|666.67|662.67|664.96|660.96|35
1622279860000|2021-05-29 09:17:40|665.01|661.01|665.72|661.72|665.72|661.72|664.9|660.9|32
1622279870000|2021-05-29 09:17:50|665.67|661.67|665.65|661.65|666.08|662.08|665.52|661.52|30
1622279880000|2021-05-29 09:18:00|665.67|661.67|665.22|661.22|665.67|661.67|665.08|661.08|32
1622279890000|2021-05-29 09:18:10|665.2|661.2|665.66|661.66|665.79|661.79|664.93|660.93|35
1622279900000|2021-05-29 09:18:20|665.75|661.75|665.64|661.64|665.77|661.77|665.26|661.26|27
1622279910000|2021-05-29 09:18:30|665.66|661.66|664.55|660.55|665.66|661.66|664.39|660.39|34
1622279920000|2021-05-29 09:18:40|664.27|660.27|663.73|659.73|664.37|660.37|663.73|659.73|34
1622279930000|2021-05-29 09:18:50|663.67|659.67|663.09|659.09|663.68|659.68|663.03|659.03|33
1622279940000|2021-05-29 09:19:00|663.13|659.13|663.69|659.69|663.79|659.79|663.13|659.13|32
1622279950000|2021-05-29 09:19:10|663.7|659.7|664.27|660.27|664.37|660.37|663.7|659.7|29
1622279960000|2021-05-29 09:19:20|664.16|660.16|664.94|660.94|664.94|660.94|664.16|660.16|29
1622279970000|2021-05-29 09:19:30|664.95|660.95|664.89|660.89|664.96|660.96|664.67|660.67|36
1622279980000|2021-05-29 09:19:40|664.86|660.86|664.41|660.41|664.88|660.88|664.4|660.4|30
1622279990000|2021-05-29 09:19:50|664.45|660.45|664.45|660.45|664.45|660.45|664.24|660.24|25
1622280000000|2021-05-29 09:20:00|664.44|660.44|663.98|659.98|664.44|660.44|663.85|659.85|32
1622280010000|2021-05-29 09:20:10|664.01|660.01|664.02|660.02|664.06|660.06|663.78|659.78|34
1622280020000|2021-05-29 09:20:20|664.03|660.03|664.11|660.11|664.24|660.24|664.03|660.03|31
1622280030000|2021-05-29 09:20:30|664.1|660.1|664.06|660.06|664.1|660.1|663.92|659.92|27
1622280040000|2021-05-29 09:20:40|664.03|660.03|663.81|659.81|664.04|660.04|663.63|659.63|34
1622280050000|2021-05-29 09:20:50|663.85|659.85|664.31|660.31|664.33|660.33|663.85|659.85|29
1622280060000|2021-05-29 09:21:00|664.32|660.32|664.9|660.9|665.2|661.2|664.29|660.29|35
1622280070000|2021-05-29 09:21:10|664.78|660.78|665.05|661.05|665.17|661.17|664.65|660.65|32
1622280080000|2021-05-29 09:21:20|665.03|661.03|664.97|660.97|665.18|661.18|664.97|660.97|28
1622280090000|2021-05-29 09:21:30|664.98|660.98|664.77|660.77|664.98|660.98|664.6|660.6|31
1622280100000|2021-05-29 09:21:40|664.79|660.79|664.96|660.96|665.02|661.02|664.77|660.77|33
1622280110000|2021-05-29 09:21:50|664.93|660.93|665.4|661.4|665.43|661.43|664.74|660.74|29
1622280120000|2021-05-29 09:22:00|665.49|661.49|664.7|660.7|665.49|661.49|664.7|660.7|32
1622280130000|2021-05-29 09:22:10|664.65|660.65|664.42|660.42|664.66|660.66|664.14|660.14|32
1622280140000|2021-05-29 09:22:20|664.4|660.4|663.98|659.98|664.42|660.42|663.95|659.95|33
1622280150000|2021-05-29 09:22:30|663.94|659.94|663.55|659.55|664.15|660.15|663.55|659.55|33
1622280160000|2021-05-29 09:22:40|663.54|659.54|663.29|659.29|663.58|659.58|663.22|659.22|26
1622280170000|2021-05-29 09:22:50|663.3|659.3|663.47|659.47|663.55|659.55|663.27|659.27|29
1622280180000|2021-05-29 09:23:00|663.48|659.48|663.39|659.39|663.48|659.48|663.32|659.32|19
1622280190000|2021-05-29 09:23:10|663.37|659.37|663.9|659.9|663.97|659.97|663.32|659.32|30
1622280200000|2021-05-29 09:23:20|663.94|659.94|664.35|660.35|664.35|660.35|663.86|659.86|31
1622280210000|2021-05-29 09:23:30|664.31|660.31|663.66|659.66|664.61|660.61|663.62|659.62|34
1622280220000|2021-05-29 09:23:40|663.6|659.6|662.62|658.62|663.63|659.63|662.25|658.25|35
1622280230000|2021-05-29 09:23:50|662.57|658.57|662.71|658.71|662.71|658.71|662.37|658.37|34
1622280240000|2021-05-29 09:24:00|662.5|658.5|662.78|658.78|662.78|658.78|662.26|658.26|31
1622280250000|2021-05-29 09:24:10|662.68|658.68|663.37|659.37|663.38|659.38|662.66|658.66|33
1622280260000|2021-05-29 09:24:20|663.39|659.39|663.42|659.42|663.43|659.43|663.03|659.03|35
1622280270000|2021-05-29 09:24:30|663.4|659.4|663.28|659.28|663.4|659.4|663.07|659.07|35
1622280280000|2021-05-29 09:24:40|663.29|659.29|663.36|659.36|663.37|659.37|663.06|659.06|29
1622280290000|2021-05-29 09:24:50|663.34|659.34|664.54|660.54|664.62|660.62|663.3|659.3|34
1622280300000|2021-05-29 09:25:00|664.55|660.55|665.54|661.54|665.83|661.83|664.52|660.52|32
1622280310000|2021-05-29 09:25:10|665.49|661.49|665.25|661.25|665.53|661.53|665.05|661.05|32
1622280320000|2021-05-29 09:25:20|665.26|661.26|665.63|661.63|665.63|661.63|664.72|660.72|36
1622280330000|2021-05-29 09:25:30|665.67|661.67|665.96|661.96|666.07|662.07|665.66|661.66|26
1622280340000|2021-05-29 09:25:40|665.97|661.97|666.26|662.26|666.26|662.26|665.93|661.93|31
1622280350000|2021-05-29 09:25:50|666.29|662.29|666.08|662.08|666.29|662.29|665.97|661.97|31
1622280360000|2021-05-29 09:26:00|666.07|662.07|666.59|662.59|666.6|662.6|665.98|661.98|32
1622280370000|2021-05-29 09:26:10|666.62|662.62|666.68|662.68|666.9|662.9|666.62|662.62|36
1622280380000|2021-05-29 09:26:20|666.71|662.71|667.1|663.1|667.13|663.13|666.51|662.51|37
1622280390000|2021-05-29 09:26:30|667.09|663.09|666.91|662.91|667.25|663.25|666.91|662.91|31
1622280400000|2021-05-29 09:26:40|666.92|662.92|666.2|662.2|666.93|662.93|666.2|662.2|31
1622280410000|2021-05-29 09:26:50|666.15|662.15|666.19|662.19|666.37|662.37|665.79|661.79|35
1622280420000|2021-05-29 09:27:00|666.24|662.24|666.81|662.81|666.81|662.81|666.24|662.24|30
1622280430000|2021-05-29 09:27:10|666.82|662.82|666.44|662.44|667.18|663.18|666.43|662.43|37
1622280440000|2021-05-29 09:27:20|666.42|662.42|666.34|662.34|666.42|662.42|666.21|662.21|26
1622280450000|2021-05-29 09:27:30|666.35|662.35|665.76|661.76|666.35|662.35|665.76|661.76|36
1622280460000|2021-05-29 09:27:40|665.79|661.79|665.63|661.63|665.8|661.8|665.58|661.58|34
1622280470000|2021-05-29 09:27:50|665.65|661.65|666.29|662.29|666.38|662.38|665.65|661.65|33
1622280480000|2021-05-29 09:28:00|666.28|662.28|666.22|662.22|666.32|662.32|666.19|662.19|27
1622280490000|2021-05-29 09:28:10|666.23|662.23|666.3|662.3|666.31|662.31|666.23|662.23|17
1622280500000|2021-05-29 09:28:20|666.31|662.31|666.06|662.06|666.57|662.57|666.06|662.06|29
1622280510000|2021-05-29 09:28:30|666.07|662.07|665.21|661.21|666.07|662.07|665.18|661.18|34
1622280520000|2021-05-29 09:28:40|665.16|661.16|664.14|660.14|665.16|661.16|664.14|660.14|28
1622280530000|2021-05-29 09:28:50|664.15|660.15|663.22|659.22|664.15|660.15|663.22|659.22|32
1622280540000|2021-05-29 09:29:00|663.23|659.23|663.73|659.73|664.05|660.05|663.02|659.02|34
1622280550000|2021-05-29 09:29:10|663.74|659.74|664.1|660.1|664.2|660.2|663.67|659.67|34
1622280560000|2021-05-29 09:29:20|663.99|659.99|663.3|659.3|664.04|660.04|663.23|659.23|37
1622280570000|2021-05-29 09:29:30|663.37|659.37|663.07|659.07|663.48|659.48|663.07|659.07|31
1622280580000|2021-05-29 09:29:40|663.05|659.05|662.91|658.91|663.35|659.35|662.91|658.91|32
1622280590000|2021-05-29 09:29:50|662.93|658.93|663.17|659.17|663.4|659.4|662.91|658.91|31
1622280600000|2021-05-29 09:30:00|663.03|659.03|664.08|660.08|664.09|660.09|663.03|659.03|33
1622280610000|2021-05-29 09:30:10|664.12|660.12|664.56|660.56|664.89|660.89|664.12|660.12|37
1622280620000|2021-05-29 09:30:20|664.5|660.5|664.29|660.29|664.5|660.5|663.78|659.78|34
1622280630000|2021-05-29 09:30:30|664.27|660.27|664.19|660.19|664.38|660.38|663.96|659.96|32
1622280640000|2021-05-29 09:30:40|664.2|660.2|664.48|660.48|664.5|660.5|664.18|660.18|34
1622280650000|2021-05-29 09:30:50|664.57|660.57|664.57|660.57|664.57|660.57|664.36|660.36|26
1622280660000|2021-05-29 09:31:00|664.61|660.61|663.71|659.71|664.68|660.68|663.71|659.71|31
1622280670000|2021-05-29 09:31:10|663.66|659.66|663.95|659.95|664.05|660.05|663.64|659.64|33
1622280680000|2021-05-29 09:31:20|663.85|659.85|663.79|659.79|664.09|660.09|663.58|659.58|35
1622280690000|2021-05-29 09:31:30|663.81|659.81|664.44|660.44|664.44|660.44|663.71|659.71|35
1622280700000|2021-05-29 09:31:40|664.45|660.45|664.46|660.46|664.52|660.52|664.27|660.27|35
1622280710000|2021-05-29 09:31:50|664.44|660.44|664.3|660.3|664.52|660.52|664.26|660.26|29
1622280720000|2021-05-29 09:32:00|664.27|660.27|664.37|660.37|664.84|660.84|664.23|660.23|36
1622280730000|2021-05-29 09:32:10|664.33|660.33|663.63|659.63|664.33|660.33|663.63|659.63|31
1622280740000|2021-05-29 09:32:20|663.67|659.67|663.35|659.35|663.81|659.81|663.35|659.35|33
1622280750000|2021-05-29 09:32:30|663.33|659.33|663.34|659.34|663.44|659.44|663.2|659.2|28
1622280760000|2021-05-29 09:32:40|663.3|659.3|662.77|658.77|663.51|659.51|662.77|658.77|32
1622280770000|2021-05-29 09:32:50|662.7|658.7|662|658|662.81|658.81|662|658|34
1622280780000|2021-05-29 09:33:00|661.99|657.99|660.86|656.86|661.99|657.99|660.86|656.86|31
1622280790000|2021-05-29 09:33:10|660.87|656.87|660.22|656.22|661.04|657.04|660.19|656.19|32
1622280800000|2021-05-29 09:33:20|660.24|656.24|659.98|655.98|660.24|656.24|659.98|655.98|30
1622280810000|2021-05-29 09:33:30|660|656|659.37|655.37|660.05|656.05|659.37|655.37|33
1622280820000|2021-05-29 09:33:40|659.39|655.39|659.17|655.17|659.4|655.4|659.17|655.17|22
1622280830000|2021-05-29 09:33:50|659.16|655.16|659.12|655.12|659.28|655.28|658.91|654.91|31
1622280840000|2021-05-29 09:34:00|659.1|655.1|658.95|654.95|659.1|655.1|658.95|654.95|25
1622280850000|2021-05-29 09:34:10|658.96|654.96|659.42|655.42|659.53|655.53|658.86|654.86|34
1622280860000|2021-05-29 09:34:20|659.47|655.47|659.48|655.48|659.55|655.55|659.28|655.28|32
1622280870000|2021-05-29 09:34:30|659.49|655.49|659.32|655.32|659.51|655.51|659.3|655.3|31
1622280880000|2021-05-29 09:34:40|659.31|655.31|659.4|655.4|659.63|655.63|659.25|655.25|29
1622280890000|2021-05-29 09:34:50|659.41|655.41|659.52|655.52|659.58|655.58|659.38|655.38|28
1622280900000|2021-05-29 09:35:00|659.54|655.54|660.46|656.46|660.65|656.65|659.52|655.52|30
1622280910000|2021-05-29 09:35:10|660.58|656.58|661.99|657.99|662.26|658.26|660.58|656.58|34
1622280920000|2021-05-29 09:35:20|662.01|658.01|661.45|657.45|662.03|658.03|661.44|657.44|32
1622280930000|2021-05-29 09:35:30|661.44|657.44|661.28|657.28|661.44|657.44|661.16|657.16|26
1622280940000|2021-05-29 09:35:40|661.27|657.27|660.63|656.63|661.42|657.42|660.63|656.63|29
1622280950000|2021-05-29 09:35:50|660.5|656.5|660.71|656.71|660.73|656.73|660.44|656.44|27
1622280960000|2021-05-29 09:36:00|660.72|656.72|661.29|657.29|661.93|657.93|660.72|656.72|33
1622280970000|2021-05-29 09:36:10|661.18|657.18|661.27|657.27|661.42|657.42|661.14|657.14|26
1622280980000|2021-05-29 09:36:20|661.24|657.24|660.71|656.71|661.39|657.39|660.7|656.7|35
1622280990000|2021-05-29 09:36:30|660.7|656.7|661.33|657.33|661.33|657.33|660.57|656.57|35
1622281000000|2021-05-29 09:36:40|661.42|657.42|662.22|658.22|662.22|658.22|661.38|657.38|26
1622281010000|2021-05-29 09:36:50|662.24|658.24|664.88|660.88|664.88|660.88|662.21|658.21|35
1622281020000|2021-05-29 09:37:00|664.9|660.9|665.89|661.89|666.11|662.11|664.5|660.5|36
1622281030000|2021-05-29 09:37:10|665.86|661.86|665.34|661.34|665.87|661.87|665.34|661.34|35
1622281040000|2021-05-29 09:37:20|665.3|661.3|666.07|662.07|666.13|662.13|664.83|660.83|38
1622281050000|2021-05-29 09:37:30|666|662|666.52|662.52|666.76|662.76|666|662|34
1622281060000|2021-05-29 09:37:40|666.53|662.53|666.74|662.74|666.74|662.74|666.39|662.39|30
1622281070000|2021-05-29 09:37:50|666.55|662.55|667.26|663.26|667.35|663.35|666.55|662.55|32
1622281080000|2021-05-29 09:38:00|667.29|663.29|668.21|664.21|668.21|664.21|667.25|663.25|32
1622281090000|2021-05-29 09:38:10|668.2|664.2|669.28|665.28|669.29|665.29|668.12|664.12|32
1622281100000|2021-05-29 09:38:20|669.31|665.31|669.56|665.56|669.68|665.68|669.3|665.3|35
1622281110000|2021-05-29 09:38:30|669.57|665.57|670.7|666.7|670.7|666.7|669.57|665.57|35
1622281120000|2021-05-29 09:38:40|670.72|666.72|670.93|666.93|670.93|666.93|670.72|666.72|33
1622281130000|2021-05-29 09:38:50|670.94|666.94|671.17|667.17|671.35|667.35|670.94|666.94|33
1622281140000|2021-05-29 09:39:00|671.14|667.14|669.88|665.88|671.14|667.14|669.88|665.88|34
1622281150000|2021-05-29 09:39:10|669.89|665.89|669.42|665.42|669.89|665.89|669.31|665.31|33
1622281160000|2021-05-29 09:39:20|669.43|665.43|669.3|665.3|669.55|665.55|669.25|665.25|32
1622281170000|2021-05-29 09:39:30|669.29|665.29|669.05|665.05|669.29|665.29|669|665|27
1622281180000|2021-05-29 09:39:40|669.06|665.06|669.82|665.82|669.82|665.82|669|665|34
1622281190000|2021-05-29 09:39:50|669.84|665.84|670.36|666.36|670.38|666.38|669.77|665.77|33
1622281200000|2021-05-29 09:40:00|670.37|666.37|669.44|665.44|670.41|666.41|669.43|665.43|32
1622281210000|2021-05-29 09:40:10|669.4|665.4|669.07|665.07|669.4|665.4|669.02|665.02|30
1622281220000|2021-05-29 09:40:20|669.08|665.08|668.82|664.82|669.17|665.17|668.74|664.74|33
1622281230000|2021-05-29 09:40:30|668.83|664.83|668.4|664.4|668.83|664.83|668.39|664.39|27
1622281240000|2021-05-29 09:40:40|668.39|664.39|668.38|664.38|668.5|664.5|668.34|664.34|31
1622281250000|2021-05-29 09:40:50|668.34|664.34|667.89|663.89|668.4|664.4|667.89|663.89|26
1622281260000|2021-05-29 09:41:00|667.9|663.9|668.75|664.75|668.75|664.75|667.88|663.88|33
1622281270000|2021-05-29 09:41:10|668.98|664.98|669.4|665.4|669.56|665.56|668.98|664.98|34
1622281280000|2021-05-29 09:41:20|669.36|665.36|669.18|665.18|669.43|665.43|668.92|664.92|37
1622281290000|2021-05-29 09:41:30|669.21|665.21|668.86|664.86|669.34|665.34|668.75|664.75|31
1622281300000|2021-05-29 09:41:40|668.87|664.87|669.51|665.51|669.52|665.52|668.87|664.87|31
1622281310000|2021-05-29 09:41:50|669.54|665.54|669.47|665.47|669.67|665.67|669.44|665.44|32
1622281320000|2021-05-29 09:42:00|669.39|665.39|669.34|665.34|669.39|665.39|669.02|665.02|26
1622281330000|2021-05-29 09:42:10|669.35|665.35|668.75|664.75|669.35|665.35|668.75|664.75|31
1622281340000|2021-05-29 09:42:20|668.76|664.76|669.36|665.36|669.39|665.39|668.42|664.42|31
1622281350000|2021-05-29 09:42:30|669.33|665.33|668.97|664.97|669.5|665.5|668.87|664.87|33
1622281360000|2021-05-29 09:42:40|668.95|664.95|669.06|665.06|669.15|665.15|668.95|664.95|30
1622281370000|2021-05-29 09:42:50|669.09|665.09|669|665|669.26|665.26|669|665|30
1622281380000|2021-05-29 09:43:00|668.98|664.98|668.53|664.53|669.08|665.08|668.47|664.47|34
1622281390000|2021-05-29 09:43:10|668.52|664.52|668.32|664.32|668.86|664.86|668.32|664.32|33
1622281400000|2021-05-29 09:43:20|668.33|664.33|667.84|663.84|668.51|664.51|667.84|663.84|32
1622281410000|2021-05-29 09:43:30|668|664|667.07|663.07|668.1|664.1|667.07|663.07|35
1622281420000|2021-05-29 09:43:40|667.04|663.04|667.32|663.32|667.32|663.32|666.99|662.99|29
1622281430000|2021-05-29 09:43:50|667.33|663.33|667.56|663.56|667.66|663.66|667.32|663.32|27
1622281440000|2021-05-29 09:44:00|667.55|663.55|667.22|663.22|667.55|663.55|667.09|663.09|30
1622281450000|2021-05-29 09:44:10|667.21|663.21|667.15|663.15|667.41|663.41|667.14|663.14|30
1622281460000|2021-05-29 09:44:20|667.12|663.12|666.08|662.08|667.12|663.12|665.95|661.95|34
1622281470000|2021-05-29 09:44:30|666.18|662.18|665.87|661.87|666.18|662.18|665.87|661.87|30
1622281480000|2021-05-29 09:44:40|665.83|661.83|666|662|666|662|665.83|661.83|30
1622281490000|2021-05-29 09:44:50|665.99|661.99|665.7|661.7|666.12|662.12|665.69|661.69|28
1622281500000|2021-05-29 09:45:00|665.72|661.72|668.44|664.44|668.5|664.5|665.72|661.72|36
1622281510000|2021-05-29 09:45:10|668.45|664.45|668.12|664.12|668.54|664.54|668.12|664.12|32
1622281520000|2021-05-29 09:45:20|668.13|664.13|670.12|666.12|670.12|666.12|667.9|663.9|34
1622281530000|2021-05-29 09:45:30|670|666|670.39|666.39|670.54|666.54|669.98|665.98|34
1622281540000|2021-05-29 09:45:40|670.35|666.35|671.46|667.46|671.49|667.49|670.35|666.35|35
1622281550000|2021-05-29 09:45:50|671.43|667.43|671.67|667.67|671.87|667.87|671.39|667.39|38
1622281560000|2021-05-29 09:46:00|671.66|667.66|671.38|667.38|671.85|667.85|671.38|667.38|29
1622281570000|2021-05-29 09:46:10|671.35|667.35|670.77|666.77|671.41|667.41|670.77|666.77|30
1622281580000|2021-05-29 09:46:20|670.67|666.67|670.65|666.65|670.84|666.84|670.49|666.49|35
1622281590000|2021-05-29 09:46:30|670.7|666.7|670.69|666.69|670.9|666.9|670.42|666.42|31
1622281600000|2021-05-29 09:46:40|670.81|666.81|670.94|666.94|670.94|666.94|670.74|666.74|31
1622281610000|2021-05-29 09:46:50|670.96|666.96|671.41|667.41|671.42|667.42|670.96|666.96|32
1622281620000|2021-05-29 09:47:00|671.43|667.43|671.25|667.25|671.47|667.47|671.17|667.17|31
1622281630000|2021-05-29 09:47:10|671.34|667.34|671.21|667.21|671.48|667.48|671.2|667.2|28
1622281640000|2021-05-29 09:47:20|671.15|667.15|671.53|667.53|671.53|667.53|671.15|667.15|32
1622281650000|2021-05-29 09:47:30|671.52|667.52|671.55|667.55|671.56|667.56|671.3|667.3|26
1622281660000|2021-05-29 09:47:40|671.56|667.56|672.11|668.11|672.11|668.11|671.38|667.38|30
1622281670000|2021-05-29 09:47:50|672.12|668.12|672.01|668.01|672.18|668.18|671.71|667.71|33
1622281680000|2021-05-29 09:48:00|672.02|668.02|671.94|667.94|672.04|668.04|671.93|667.93|19
1622281690000|2021-05-29 09:48:10|671.9|667.9|671.88|667.88|671.95|667.95|671.75|667.75|25
1622281700000|2021-05-29 09:48:20|671.87|667.87|672.16|668.16|672.16|668.16|671.73|667.73|31
1622281710000|2021-05-29 09:48:30|672.15|668.15|672.34|668.34|672.34|668.34|672.12|668.12|24
1622281720000|2021-05-29 09:48:40|672.33|668.33|672.63|668.63|672.63|668.63|672.19|668.19|30
1622281730000|2021-05-29 09:48:50|672.61|668.61|672.56|668.56|672.66|668.66|672.51|668.51|24
1622281740000|2021-05-29 09:49:00|672.55|668.55|672.52|668.52|672.88|668.88|672.45|668.45|34
1622281750000|2021-05-29 09:49:10|672.51|668.51|672.23|668.23|672.53|668.53|672.18|668.18|28
1622281760000|2021-05-29 09:49:20|672.19|668.19|672.5|668.5|672.77|668.77|672.19|668.19|33
1622281770000|2021-05-29 09:49:30|672.51|668.51|672.48|668.48|672.75|668.75|672.45|668.45|30
1622281780000|2021-05-29 09:49:40|672.46|668.46|672.64|668.64|672.64|668.64|672.36|668.36|30
1622281790000|2021-05-29 09:49:50|672.59|668.59|672.71|668.71|672.75|668.75|672.49|668.49|31
1622281800000|2021-05-29 09:50:00|672.7|668.7|672.78|668.78|672.85|668.85|672.7|668.7|28
1622281810000|2021-05-29 09:50:10|672.8|668.8|672.39|668.39|672.8|668.8|672.38|668.38|32
1622281820000|2021-05-29 09:50:20|672.38|668.38|672.64|668.64|672.64|668.64|672.17|668.17|33
1622281830000|2021-05-29 09:50:30|672.66|668.66|672.43|668.43|672.66|668.66|672.43|668.43|28
1622281840000|2021-05-29 09:50:40|672.37|668.37|672.41|668.41|672.42|668.42|672.2|668.2|33
1622281850000|2021-05-29 09:50:50|672.44|668.44|672.35|668.35|672.49|668.49|672.19|668.19|29
1622281860000|2021-05-29 09:51:00|672.43|668.43|673.11|669.11|673.11|669.11|672.43|668.43|33
1622281870000|2021-05-29 09:51:10|673.01|669.01|672.46|668.46|673.12|669.12|672.46|668.46|26
1622281880000|2021-05-29 09:51:20|672.45|668.45|672.33|668.33|672.53|668.53|672.32|668.32|29
1622281890000|2021-05-29 09:51:30|672.31|668.31|672.55|668.55|672.59|668.59|672.26|668.26|28
1622281900000|2021-05-29 09:51:40|672.56|668.56|672.53|668.53|672.62|668.62|672.44|668.44|30
1622281910000|2021-05-29 09:51:50|672.51|668.51|672.28|668.28|672.6|668.6|672.28|668.28|31
1622281920000|2021-05-29 09:52:00|672.33|668.33|672.32|668.32|672.39|668.39|672.21|668.21|32
1622281930000|2021-05-29 09:52:10|672.35|668.35|672.33|668.33|672.55|668.55|672.26|668.26|24
1622281940000|2021-05-29 09:52:20|672.32|668.32|672.04|668.04|672.35|668.35|672.04|668.04|28
1622281950000|2021-05-29 09:52:30|672.03|668.03|671.93|667.93|672.03|668.03|671.71|667.71|33
1622281960000|2021-05-29 09:52:40|671.92|667.92|671.75|667.75|671.92|667.92|671.66|667.66|27
1622281970000|2021-05-29 09:52:50|671.74|667.74|672.19|668.19|672.23|668.23|671.69|667.69|26
1622281980000|2021-05-29 09:53:00|672.18|668.18|671.87|667.87|672.21|668.21|671.78|667.78|30
1622281990000|2021-05-29 09:53:10|671.88|667.88|672.58|668.58|672.58|668.58|671.88|667.88|25
1622282000000|2021-05-29 09:53:20|672.54|668.54|673.22|669.22|673.32|669.32|672.54|668.54|32
1622282010000|2021-05-29 09:53:30|673.2|669.2|672.95|668.95|673.21|669.21|672.64|668.64|30
1622282020000|2021-05-29 09:53:40|672.97|668.97|672.99|668.99|673.04|669.04|672.86|668.86|33
1622282030000|2021-05-29 09:53:50|672.98|668.98|672.33|668.33|672.98|668.98|672.33|668.33|30
1622282040000|2021-05-29 09:54:00|672.35|668.35|672.44|668.44|672.52|668.52|672.1|668.1|32
1622282050000|2021-05-29 09:54:10|672.43|668.43|672.79|668.79|672.8|668.8|672.43|668.43|23
1622282060000|2021-05-29 09:54:20|672.8|668.8|673.04|669.04|673.13|669.13|672.78|668.78|30
1622282070000|2021-05-29 09:54:30|673.05|669.05|673.02|669.02|673.11|669.11|672.94|668.94|31
1622282080000|2021-05-29 09:54:40|673.01|669.01|673.12|669.12|673.16|669.16|672.94|668.94|35
1622282090000|2021-05-29 09:54:50|673.15|669.15|673.42|669.42|673.45|669.45|673.12|669.12|19
1622282100000|2021-05-29 09:55:00|673.31|669.31|673.2|669.2|673.38|669.38|673.15|669.15|31
1622282110000|2021-05-29 09:55:10|673.19|669.19|673.39|669.39|673.4|669.4|672.91|668.91|30
1622282120000|2021-05-29 09:55:20|673.38|669.38|673.32|669.32|673.38|669.38|673.12|669.12|30
1622282130000|2021-05-29 09:55:30|673.31|669.31|672.89|668.89|673.32|669.32|672.83|668.83|27
1622282140000|2021-05-29 09:55:40|672.9|668.9|672.77|668.77|672.94|668.94|672.76|668.76|18
1622282150000|2021-05-29 09:55:50|672.79|668.79|672.53|668.53|672.79|668.79|672.53|668.53|21
1622282160000|2021-05-29 09:56:00|672.47|668.47|672.59|668.59|672.63|668.63|672.33|668.33|29
1622282170000|2021-05-29 09:56:10|672.58|668.58|672.85|668.85|672.86|668.86|672.51|668.51|32
1622282180000|2021-05-29 09:56:20|672.81|668.81|672.71|668.71|672.81|668.81|672.55|668.55|29
1622282190000|2021-05-29 09:56:30|672.7|668.7|672.63|668.63|672.71|668.71|672.55|668.55|31
1622282200000|2021-05-29 09:56:40|672.64|668.64|672.44|668.44|672.66|668.66|672.44|668.44|25
1622282210000|2021-05-29 09:56:50|672.43|668.43|672.81|668.81|672.93|668.93|672.38|668.38|27
1622282220000|2021-05-29 09:57:00|672.79|668.79|672.75|668.75|672.86|668.86|672.71|668.71|27
1622282230000|2021-05-29 09:57:10|672.73|668.73|673.05|669.05|673.05|669.05|672.66|668.66|24
1622282240000|2021-05-29 09:57:20|673.02|669.02|673.07|669.07|673.08|669.08|673|669|18
1622282250000|2021-05-29 09:57:30|673.05|669.05|673.45|669.45|673.74|669.74|673.02|669.02|30
1622282260000|2021-05-29 09:57:40|673.51|669.51|673.63|669.63|673.65|669.65|673.36|669.36|30
1622282270000|2021-05-29 09:57:50|673.65|669.65|673.75|669.75|673.75|669.75|673.63|669.63|22
1622282280000|2021-05-29 09:58:00|673.77|669.77|673.1|669.1|673.81|669.81|673.05|669.05|34
1622282290000|2021-05-29 09:58:10|673.09|669.09|673.36|669.36|673.36|669.36|673.06|669.06|27
1622282300000|2021-05-29 09:58:20|673.37|669.37|673.39|669.39|673.59|669.59|673.37|669.37|29
1622282310000|2021-05-29 09:58:30|673.4|669.4|673.28|669.28|673.4|669.4|673.12|669.12|26
1622282320000|2021-05-29 09:58:40|673.27|669.27|673.38|669.38|673.42|669.42|673.27|669.27|14
1622282330000|2021-05-29 09:58:50|673.39|669.39|673.24|669.24|673.41|669.41|673.24|669.24|23
1622282340000|2021-05-29 09:59:00|673.25|669.25|673.85|669.85|673.9|669.9|673.25|669.25|26
1622282350000|2021-05-29 09:59:10|673.82|669.82|673.39|669.39|673.82|669.82|673.31|669.31|32
1622282360000|2021-05-29 09:59:20|673.38|669.38|673.28|669.28|673.38|669.38|673.19|669.19|26
1622282370000|2021-05-29 09:59:30|673.27|669.27|673.49|669.49|673.51|669.51|673.25|669.25|27
1622282380000|2021-05-29 09:59:40|673.5|669.5|673.33|669.33|673.6|669.6|673.33|669.33|28
1622282390000|2021-05-29 09:59:50|673.35|669.35|673.38|669.38|673.41|669.41|673.33|669.33|18
1622282400000|2021-05-29 10:00:00|673.4|669.4|672.94|668.94|673.42|669.42|672.93|668.93|28
1622282410000|2021-05-29 10:00:10|672.96|668.96|672.03|668.03|672.96|668.96|671.96|667.96|33
1622282420000|2021-05-29 10:00:20|672.02|668.02|672.53|668.53|672.63|668.63|671.93|667.93|36
1622282430000|2021-05-29 10:00:30|672.48|668.48|671.76|667.76|672.51|668.51|671.72|667.72|30
1622282440000|2021-05-29 10:00:40|671.78|667.78|671.45|667.45|671.81|667.81|671.19|667.19|29
1622282450000|2021-05-29 10:00:50|671.47|667.47|671.18|667.18|671.47|667.47|671.18|667.18|24
1622282460000|2021-05-29 10:01:00|671.2|667.2|671.05|667.05|671.2|667.2|670.49|666.49|35
1622282470000|2021-05-29 10:01:10|671.07|667.07|671.74|667.74|671.76|667.76|670.97|666.97|33
1622282480000|2021-05-29 10:01:20|671.77|667.77|672.12|668.12|672.33|668.33|671.77|667.77|38
1622282490000|2021-05-29 10:01:30|672.15|668.15|672.15|668.15|672.3|668.3|671.9|667.9|27
1622282500000|2021-05-29 10:01:40|672.21|668.21|673.23|669.23|673.23|669.23|672.21|668.21|31
1622282510000|2021-05-29 10:01:50|673.29|669.29|674.02|670.02|674.02|670.02|673.29|669.29|34
1622282520000|2021-05-29 10:02:00|674|670|674.13|670.13|674.3|670.3|674|670|24
1622282530000|2021-05-29 10:02:10|674.22|670.22|673.96|669.96|674.22|670.22|673.95|669.95|22
1622282540000|2021-05-29 10:02:20|673.95|669.95|673.86|669.86|673.98|669.98|673.8|669.8|24
1622282550000|2021-05-29 10:02:30|673.79|669.79|674.44|670.44|674.44|670.44|673.79|669.79|33
1622282560000|2021-05-29 10:02:40|674.48|670.48|673.65|669.65|674.48|670.48|673.62|669.62|27
1622282570000|2021-05-29 10:02:50|673.62|669.62|673.39|669.39|673.62|669.62|673.01|669.01|32
1622282580000|2021-05-29 10:03:00|673.31|669.31|673.03|669.03|673.51|669.51|672.94|668.94|29
1622282590000|2021-05-29 10:03:10|673.05|669.05|672.51|668.51|673.19|669.19|672.51|668.51|34
1622282600000|2021-05-29 10:03:20|672.5|668.5|672.14|668.14|672.5|668.5|672.14|668.14|22
1622282610000|2021-05-29 10:03:30|672.06|668.06|672.1|668.1|672.17|668.17|671.89|667.89|35
1622282620000|2021-05-29 10:03:40|672.13|668.13|672.43|668.43|672.43|668.43|672.06|668.06|31
1622282630000|2021-05-29 10:03:50|672.47|668.47|672.61|668.61|672.65|668.65|672.47|668.47|23
1622282640000|2021-05-29 10:04:00|672.63|668.63|673.91|669.91|673.91|669.91|672.62|668.62|36
1622282650000|2021-05-29 10:04:10|673.93|669.93|673.38|669.38|674.24|670.24|673.38|669.38|32
1622282660000|2021-05-29 10:04:20|673.37|669.37|673.41|669.41|673.41|669.41|673.15|669.15|25
1622282670000|2021-05-29 10:04:30|673.43|669.43|673.86|669.86|673.89|669.89|673.43|669.43|26
1622282680000|2021-05-29 10:04:40|673.85|669.85|673.52|669.52|673.85|669.85|673.43|669.43|26
1622282690000|2021-05-29 10:04:50|673.51|669.51|673.48|669.48|673.67|669.67|673.46|669.46|26
1622282700000|2021-05-29 10:05:00|673.47|669.47|672.5|668.5|673.47|669.47|672.48|668.48|35
1622282710000|2021-05-29 10:05:10|672.49|668.49|672.41|668.41|672.59|668.59|672.29|668.29|29
1622282720000|2021-05-29 10:05:20|672.4|668.4|672.4|668.4|672.68|668.68|672.31|668.31|32
1622282730000|2021-05-29 10:05:30|672.41|668.41|672.22|668.22|672.41|668.41|672.19|668.19|25
1622282740000|2021-05-29 10:05:40|672.18|668.18|672.08|668.08|672.18|668.18|671.95|667.95|31
1622282750000|2021-05-29 10:05:50|672.07|668.07|672.15|668.15|672.36|668.36|672.06|668.06|29
1622282760000|2021-05-29 10:06:00|672.17|668.17|671.62|667.62|672.19|668.19|671.62|667.62|31
1622282770000|2021-05-29 10:06:10|671.66|667.66|671.68|667.68|671.72|667.72|671.62|667.62|20
1622282780000|2021-05-29 10:06:20|671.67|667.67|671.6|667.6|671.69|667.69|671.58|667.58|21
1622282790000|2021-05-29 10:06:30|671.59|667.59|671.29|667.29|671.59|667.59|671.27|667.27|28
1622282800000|2021-05-29 10:06:40|671.27|667.27|671.01|667.01|671.29|667.29|670.96|666.96|25
1622282810000|2021-05-29 10:06:50|670.99|666.99|670.81|666.81|671.1|667.1|670.8|666.8|30
1622282820000|2021-05-29 10:07:00|670.83|666.83|670.23|666.23|670.83|666.83|670.23|666.23|34
1622282830000|2021-05-29 10:07:10|670.24|666.24|670.5|666.5|670.64|666.64|670.2|666.2|31
1622282840000|2021-05-29 10:07:20|670.51|666.51|670.69|666.69|670.69|666.69|670.46|666.46|24
1622282850000|2021-05-29 10:07:30|670.68|666.68|670.24|666.24|670.68|666.68|670.22|666.22|24
1622282860000|2021-05-29 10:07:40|670.25|666.25|670.15|666.15|670.25|666.25|670.14|666.14|29
1622282870000|2021-05-29 10:07:50|670.14|666.14|670.2|666.2|670.24|666.24|670.13|666.13|27
1622282880000|2021-05-29 10:08:00|670.18|666.18|670.67|666.67|670.67|666.67|670.11|666.11|28
1622282890000|2021-05-29 10:08:10|670.7|666.7|670.54|666.54|671.09|667.09|670.53|666.53|33
1622282900000|2021-05-29 10:08:20|670.5|666.5|670.38|666.38|670.5|666.5|670.32|666.32|27
1622282910000|2021-05-29 10:08:30|670.37|666.37|670.46|666.46|670.46|666.46|670.37|666.37|26
1622282920000|2021-05-29 10:08:40|670.47|666.47|670.65|666.65|670.8|666.8|670.47|666.47|24
1622282930000|2021-05-29 10:08:50|670.63|666.63|670.55|666.55|670.79|666.79|670.55|666.55|26
1622282940000|2021-05-29 10:09:00|670.52|666.52|670.63|666.63|670.63|666.63|670.5|666.5|16
1622282950000|2021-05-29 10:09:10|670.65|666.65|671.51|667.51|671.52|667.52|670.65|666.65|31
1622282960000|2021-05-29 10:09:20|671.5|667.5|671.27|667.27|671.5|667.5|671.27|667.27|31
1622282970000|2021-05-29 10:09:30|671.34|667.34|671.58|667.58|671.58|667.58|671.32|667.32|26
1622282980000|2021-05-29 10:09:40|671.57|667.57|671.54|667.54|671.58|667.58|671.49|667.49|17
1622282990000|2021-05-29 10:09:50|671.55|667.55|671.58|667.58|671.68|667.68|671.55|667.55|21
1622283000000|2021-05-29 10:10:00|671.59|667.59|671.18|667.18|671.61|667.61|671.15|667.15|31
1622283010000|2021-05-29 10:10:10|671.16|667.16|670.94|666.94|671.16|667.16|670.78|666.78|29
1622283020000|2021-05-29 10:10:20|670.99|666.99|670.81|666.81|671.02|667.02|670.77|666.77|28
1622283030000|2021-05-29 10:10:30|670.8|666.8|670.55|666.55|670.87|666.87|670.47|666.47|32
1622283040000|2021-05-29 10:10:40|670.57|666.57|670.44|666.44|670.57|666.57|670.25|666.25|28
1622283050000|2021-05-29 10:10:50|670.46|666.46|670.18|666.18|670.46|666.46|669.9|665.9|27
1622283060000|2021-05-29 10:11:00|670.19|666.19|669.49|665.49|670.21|666.21|669.25|665.25|28
1622283070000|2021-05-29 10:11:10|669.5|665.5|668.63|664.63|669.5|665.5|668.52|664.52|34
1622283080000|2021-05-29 10:11:20|668.66|664.66|668.27|664.27|668.73|664.73|668.27|664.27|31
1622283090000|2021-05-29 10:11:30|668.29|664.29|668.67|664.67|668.67|664.67|668.25|664.25|28
1622283100000|2021-05-29 10:11:40|668.72|664.72|668.58|664.58|668.74|664.74|668.42|664.42|30
1622283110000|2021-05-29 10:11:50|668.57|664.57|668.85|664.85|668.89|664.89|668.57|664.57|30
1622283120000|2021-05-29 10:12:00|668.86|664.86|668.97|664.97|669.06|665.06|668.78|664.78|33
1622283130000|2021-05-29 10:12:10|669.02|665.02|670.37|666.37|670.37|666.37|669.02|665.02|34
1622283140000|2021-05-29 10:12:20|670.34|666.34|670.33|666.33|670.37|666.37|670.07|666.07|28
1622283150000|2021-05-29 10:12:30|670.34|666.34|670.52|666.52|670.57|666.57|670.08|666.08|32
1622283160000|2021-05-29 10:12:40|670.47|666.47|670.7|666.7|670.7|666.7|670.39|666.39|23
1622283170000|2021-05-29 10:12:50|670.73|666.73|671.31|667.31|671.31|667.31|670.7|666.7|28
1622283180000|2021-05-29 10:13:00|671.67|667.67|671.12|667.12|671.67|667.67|671.02|667.02|32
1622283190000|2021-05-29 10:13:10|671.13|667.13|671.63|667.63|671.64|667.64|671.12|667.12|28
1622283200000|2021-05-29 10:13:20|671.62|667.62|672.56|668.56|672.56|668.56|671.62|667.62|30
1622283210000|2021-05-29 10:13:30|672.61|668.61|673.14|669.14|673.17|669.17|672.48|668.48|40
1622283220000|2021-05-29 10:13:40|673.12|669.12|672.87|668.87|673.18|669.18|672.83|668.83|32
1622283230000|2021-05-29 10:13:50|672.86|668.86|672.82|668.82|672.98|668.98|672.68|668.68|28
1622283240000|2021-05-29 10:14:00|672.83|668.83|671.84|667.84|672.95|668.95|671.84|667.84|29
1622283250000|2021-05-29 10:14:10|671.83|667.83|672.17|668.17|672.17|668.17|671.48|667.48|30
1622283260000|2021-05-29 10:14:20|672.22|668.22|671.78|667.78|672.3|668.3|671.71|667.71|30
1622283270000|2021-05-29 10:14:30|671.73|667.73|672.25|668.25|672.25|668.25|671.73|667.73|34
1622283280000|2021-05-29 10:14:40|672.35|668.35|672.04|668.04|672.44|668.44|671.97|667.97|28
1622283290000|2021-05-29 10:14:50|672.05|668.05|672.12|668.12|672.15|668.15|671.91|667.91|29
1622283300000|2021-05-29 10:15:00|672.11|668.11|671.56|667.56|672.16|668.16|671.52|667.52|33
1622283310000|2021-05-29 10:15:10|671.57|667.57|671.24|667.24|671.6|667.6|671.18|667.18|31
1622283320000|2021-05-29 10:15:20|671.19|667.19|671.45|667.45|671.45|667.45|670.95|666.95|31
1622283330000|2021-05-29 10:15:30|671.49|667.49|671.62|667.62|671.7|667.7|671.49|667.49|36
1622283340000|2021-05-29 10:15:40|671.69|667.69|671.77|667.77|671.88|667.88|671.63|667.63|36
1622283350000|2021-05-29 10:15:50|671.83|667.83|672.22|668.22|672.22|668.22|671.82|667.82|37
1622283360000|2021-05-29 10:16:00|672.21|668.21|672.95|668.95|672.95|668.95|672.2|668.2|28
1622283370000|2021-05-29 10:16:10|672.91|668.91|673.8|669.8|673.81|669.81|672.89|668.89|30
1622283380000|2021-05-29 10:16:20|673.83|669.83|673.43|669.43|673.83|669.83|673.4|669.4|36
1622283390000|2021-05-29 10:16:30|673.44|669.44|673.66|669.66|673.66|669.66|673.34|669.34|28
1622283400000|2021-05-29 10:16:40|673.64|669.64|673.64|669.64|673.81|669.81|673.53|669.53|30
1622283410000|2021-05-29 10:16:50|673.65|669.65|672.92|668.92|673.69|669.69|672.92|668.92|32
1622283420000|2021-05-29 10:17:00|672.93|668.93|672.91|668.91|673.12|669.12|672.87|668.87|30
1622283430000|2021-05-29 10:17:10|672.89|668.89|672.35|668.35|672.89|668.89|672.35|668.35|33
1622283440000|2021-05-29 10:17:20|672.34|668.34|670.74|666.74|672.34|668.34|670.74|666.74|30
1622283450000|2021-05-29 10:17:30|670.77|666.77|670.62|666.62|670.84|666.84|670.54|666.54|31
1622283460000|2021-05-29 10:17:40|670.61|666.61|670.19|666.19|670.76|666.76|670.13|666.13|33
1622283470000|2021-05-29 10:17:50|670.22|666.22|669.59|665.59|670.22|666.22|669.59|665.59|29
1622283480000|2021-05-29 10:18:00|669.61|665.61|670.41|666.41|670.41|666.41|669.6|665.6|32
1622283490000|2021-05-29 10:18:10|670.4|666.4|669.9|665.9|670.4|666.4|669.89|665.89|29
1622283500000|2021-05-29 10:18:20|669.92|665.92|669.64|665.64|669.92|665.92|669.62|665.62|31
1622283510000|2021-05-29 10:18:30|669.6|665.6|669.44|665.44|669.81|665.81|669.44|665.44|32
1622283520000|2021-05-29 10:18:40|669.42|665.42|668.87|664.87|669.42|665.42|668.84|664.84|31
1622283530000|2021-05-29 10:18:50|668.89|664.89|669.05|665.05|669.09|665.09|668.85|664.85|28
1622283540000|2021-05-29 10:19:00|669.03|665.03|669.5|665.5|669.59|665.59|669.03|665.03|32
1622283550000|2021-05-29 10:19:10|669.51|665.51|669.47|665.47|669.58|665.58|669.16|665.16|31
1622283560000|2021-05-29 10:19:20|669.48|665.48|670.77|666.77|670.78|666.78|669.48|665.48|35
1622283570000|2021-05-29 10:19:30|670.76|666.76|670.57|666.57|670.98|666.98|670.51|666.51|33
1622283580000|2021-05-29 10:19:40|670.56|666.56|670.65|666.65|670.72|666.72|670.54|666.54|24
1622283590000|2021-05-29 10:19:50|670.64|666.64|670.24|666.24|670.64|666.64|670.22|666.22|35
1622283600000|2021-05-29 10:20:00|670.26|666.26|671.57|667.57|671.57|667.57|670.25|666.25|37
1622283610000|2021-05-29 10:20:10|671.56|667.56|672.27|668.27|672.27|668.27|671.55|667.55|28
1622283620000|2021-05-29 10:20:20|672.28|668.28|671.92|667.92|672.46|668.46|671.92|667.92|29
1622283630000|2021-05-29 10:20:30|671.89|667.89|671.69|667.69|671.89|667.89|671.47|667.47|32
1622283640000|2021-05-29 10:20:40|671.67|667.67|671.95|667.95|671.99|667.99|671.67|667.67|28
1622283650000|2021-05-29 10:20:50|671.93|667.93|672.02|668.02|672.02|668.02|671.62|667.62|32
1622283660000|2021-05-29 10:21:00|672.14|668.14|671.91|667.91|672.63|668.63|671.91|667.91|31
1622283670000|2021-05-29 10:21:10|671.9|667.9|672.28|668.28|672.29|668.29|671.8|667.8|28
1622283680000|2021-05-29 10:21:20|672.33|668.33|672.63|668.63|672.85|668.85|672.33|668.33|36
1622283690000|2021-05-29 10:21:30|672.59|668.59|673.17|669.17|673.17|669.17|672.58|668.58|33
1622283700000|2021-05-29 10:21:40|673.14|669.14|673.11|669.11|673.55|669.55|673.1|669.1|34
1622283710000|2021-05-29 10:21:50|673.13|669.13|672.61|668.61|673.13|669.13|672.61|668.61|28
1622283720000|2021-05-29 10:22:00|672.57|668.57|672.76|668.76|672.93|668.93|672.57|668.57|30
1622283730000|2021-05-29 10:22:10|672.75|668.75|672.27|668.27|672.77|668.77|672.16|668.16|30
1622283740000|2021-05-29 10:22:20|672.31|668.31|672.08|668.08|672.31|668.31|671.96|667.96|31
1622283750000|2021-05-29 10:22:30|671.97|667.97|671.19|667.19|671.97|667.97|671.13|667.13|30
1622283760000|2021-05-29 10:22:40|671.21|667.21|671.34|667.34|671.39|667.39|671.21|667.21|20
1622283770000|2021-05-29 10:22:50|671.31|667.31|670.4|666.4|671.31|667.31|670.39|666.39|29
1622283780000|2021-05-29 10:23:00|670.35|666.35|670.95|666.95|670.95|666.95|670.29|666.29|34
1622283790000|2021-05-29 10:23:10|670.97|666.97|671.08|667.08|671.17|667.17|670.97|666.97|28
1622283800000|2021-05-29 10:23:20|671.04|667.04|670.93|666.93|671.04|667.04|670.75|666.75|33
1622283810000|2021-05-29 10:23:30|671.06|667.06|671.17|667.17|671.42|667.42|670.99|666.99|32
1622283820000|2021-05-29 10:23:40|671.09|667.09|670.85|666.85|671.09|667.09|670.81|666.81|26
1622283830000|2021-05-29 10:23:50|670.84|666.84|670.38|666.38|670.95|666.95|670.38|666.38|27
1622283840000|2021-05-29 10:24:00|670.4|666.4|669.83|665.83|670.56|666.56|669.83|665.83|31
1622283850000|2021-05-29 10:24:10|669.9|665.9|668.79|664.79|669.91|665.91|668.79|664.79|32
1622283860000|2021-05-29 10:24:20|668.85|664.85|668.97|664.97|669.08|665.08|668.84|664.84|28
1622283870000|2021-05-29 10:24:30|669|665|669.12|665.12|669.36|665.36|668.98|664.98|32
1622283880000|2021-05-29 10:24:40|669.09|665.09|668.69|664.69|669.53|665.53|668.67|664.67|35
1622283890000|2021-05-29 10:24:50|668.72|664.72|668.82|664.82|668.9|664.9|668.72|664.72|28
1622283900000|2021-05-29 10:25:00|668.72|664.72|668.69|664.69|668.94|664.94|668.66|664.66|30
1622283910000|2021-05-29 10:25:10|668.68|664.68|668.69|664.69|668.91|664.91|668.68|664.68|32
1622283920000|2021-05-29 10:25:20|668.67|664.67|668.04|664.04|668.67|664.67|668.04|664.04|29
1622283930000|2021-05-29 10:25:30|668.05|664.05|667.81|663.81|668.05|664.05|667.57|663.57|31
1622283940000|2021-05-29 10:25:40|667.82|663.82|668.05|664.05|668.08|664.08|667.81|663.81|29
1622283950000|2021-05-29 10:25:50|668.04|664.04|667.86|663.86|668.16|664.16|667.86|663.86|33
1622283960000|2021-05-29 10:26:00|667.87|663.87|668.12|664.12|668.32|664.32|667.85|663.85|28
1622283970000|2021-05-29 10:26:10|668.19|664.19|668.02|664.02|668.3|664.3|668.02|664.02|24
1622283980000|2021-05-29 10:26:20|668.04|664.04|668.28|664.28|668.28|664.28|668.04|664.04|33
1622283990000|2021-05-29 10:26:30|668.29|664.29|668.39|664.39|668.39|664.39|668.14|664.14|19
1622284000000|2021-05-29 10:26:40|668.38|664.38|668.2|664.2|668.39|664.39|668.19|664.19|19
1622284010000|2021-05-29 10:26:50|668.18|664.18|668.08|664.08|668.18|664.18|668.03|664.03|26
1622284020000|2021-05-29 10:27:00|668.09|664.09|667.99|663.99|668.11|664.11|667.97|663.97|28
1622284030000|2021-05-29 10:27:10|667.96|663.96|668.15|664.15|668.2|664.2|667.94|663.94|26
1622284040000|2021-05-29 10:27:20|668.16|664.16|667.94|663.94|668.17|664.17|667.84|663.84|32
1622284050000|2021-05-29 10:27:30|667.97|663.97|667.71|663.71|667.98|663.98|667.71|663.71|25
1622284060000|2021-05-29 10:27:40|667.72|663.72|667.39|663.39|667.87|663.87|667.39|663.39|29
1622284070000|2021-05-29 10:27:50|667.38|663.38|666.97|662.97|667.38|663.38|666.89|662.89|31
1622284080000|2021-05-29 10:28:00|666.98|662.98|666.92|662.92|667.02|663.02|666.84|662.84|33
1622284090000|2021-05-29 10:28:10|666.94|662.94|666.98|662.98|666.99|662.99|666.74|662.74|27
1622284100000|2021-05-29 10:28:20|666.99|662.99|666.96|662.96|667.03|663.03|666.62|662.62|30
1622284110000|2021-05-29 10:28:30|666.97|662.97|667.32|663.32|667.4|663.4|666.92|662.92|28
1622284120000|2021-05-29 10:28:40|667.3|663.3|667.96|663.96|668|664|667.28|663.28|36
1622284130000|2021-05-29 10:28:50|667.95|663.95|668.29|664.29|668.31|664.31|667.95|663.95|30
1622284140000|2021-05-29 10:29:00|668.27|664.27|668.45|664.45|668.46|664.46|668.21|664.21|28
1622284150000|2021-05-29 10:29:10|668.44|664.44|669.22|665.22|669.24|665.24|668.41|664.41|30
1622284160000|2021-05-29 10:29:20|669.29|665.29|669.64|665.64|669.64|665.64|669.11|665.11|27
1622284170000|2021-05-29 10:29:30|669.58|665.58|669.95|665.95|670.04|666.04|669.41|665.41|22
1622284180000|2021-05-29 10:29:40|669.92|665.92|669.6|665.6|669.92|665.92|669.43|665.43|27
1622284190000|2021-05-29 10:29:50|669.65|665.65|669.75|665.75|669.86|665.86|669.63|665.63|32
1622284200000|2021-05-29 10:30:00|669.67|665.67|669.54|665.54|669.77|665.77|669.49|665.49|27
1622284210000|2021-05-29 10:30:10|669.65|665.65|669.67|665.67|669.83|665.83|669.62|665.62|29
1622284220000|2021-05-29 10:30:20|669.66|665.66|669.92|665.92|669.93|665.93|669.64|665.64|26
1622284230000|2021-05-29 10:30:30|669.94|665.94|669.19|665.19|669.94|665.94|669.18|665.18|29
1622284240000|2021-05-29 10:30:40|669.18|665.18|668.09|664.09|669.18|665.18|668.09|664.09|34
1622284250000|2021-05-29 10:30:50|668.07|664.07|667.85|663.85|668.07|664.07|667.83|663.83|25
1622284260000|2021-05-29 10:31:00|667.86|663.86|667.27|663.27|667.87|663.87|667.23|663.23|24
1622284270000|2021-05-29 10:31:10|667.26|663.26|667.04|663.04|667.27|663.27|666.9|662.9|32
1622284280000|2021-05-29 10:31:20|667|663|666.92|662.92|667.21|663.21|666.83|662.83|33
1622284290000|2021-05-29 10:31:30|666.98|662.98|666.14|662.14|666.98|662.98|666.07|662.07|34
1622284300000|2021-05-29 10:31:40|666.15|662.15|666.41|662.41|666.44|662.44|666.13|662.13|26
1622284310000|2021-05-29 10:31:50|666.38|662.38|666.24|662.24|666.98|662.98|666.24|662.24|35
1622284320000|2021-05-29 10:32:00|666.23|662.23|666.57|662.57|666.58|662.58|666.15|662.15|29
1622284330000|2021-05-29 10:32:10|666.55|662.55|666.32|662.32|666.57|662.57|666.15|662.15|31
1622284340000|2021-05-29 10:32:20|666.3|662.3|666.45|662.45|666.45|662.45|666.26|662.26|28
1622284350000|2021-05-29 10:32:30|666.44|662.44|667.6|663.6|667.6|663.6|666.44|662.44|30
1622284360000|2021-05-29 10:32:40|667.69|663.69|667.62|663.62|667.75|663.75|667.51|663.51|25
1622284370000|2021-05-29 10:32:50|667.66|663.66|667.44|663.44|667.74|663.74|667.43|663.43|26
1622284380000|2021-05-29 10:33:00|667.47|663.47|667.57|663.57|667.58|663.58|667.47|663.47|10
1622284390000|2021-05-29 10:33:10|667.56|663.56|667.27|663.27|667.57|663.57|667.07|663.07|32
1622284400000|2021-05-29 10:33:20|667.26|663.26|667.61|663.61|667.71|663.71|667.26|663.26|36
1622284410000|2021-05-29 10:33:30|667.59|663.59|668.17|664.17|668.21|664.21|667.56|663.56|35
1622284420000|2021-05-29 10:33:40|668.15|664.15|668.45|664.45|668.6|664.6|668.15|664.15|29
1622284430000|2021-05-29 10:33:50|668.41|664.41|668.32|664.32|668.45|664.45|668.21|664.21|25
1622284440000|2021-05-29 10:34:00|668.25|664.25|667.75|663.75|668.25|664.25|667.75|663.75|29
1622284450000|2021-05-29 10:34:10|667.76|663.76|667.91|663.91|667.91|663.91|667.76|663.76|25
1622284460000|2021-05-29 10:34:20|667.95|663.95|668.21|664.21|668.27|664.27|667.95|663.95|30
1622284470000|2021-05-29 10:34:30|668.2|664.2|668.54|664.54|668.62|664.62|668.2|664.2|30
1622284480000|2021-05-29 10:34:40|668.55|664.55|668.44|664.44|668.62|664.62|668.21|664.21|32
1622284490000|2021-05-29 10:34:50|668.43|664.43|668.69|664.69|668.69|664.69|668.43|664.43|28
1622284500000|2021-05-29 10:35:00|668.73|664.73|668.5|664.5|668.75|664.75|668.5|664.5|28
1622284510000|2021-05-29 10:35:10|668.49|664.49|668.74|664.74|668.74|664.74|668.4|664.4|28
1622284520000|2021-05-29 10:35:20|668.8|664.8|669.16|665.16|669.22|665.22|668.8|664.8|24
1622284530000|2021-05-29 10:35:30|669.17|665.17|669.91|665.91|669.91|665.91|669.17|665.17|28
1622284540000|2021-05-29 10:35:40|669.83|665.83|670.07|666.07|670.27|666.27|669.77|665.77|31
1622284550000|2021-05-29 10:35:50|670.01|666.01|669.85|665.85|670.62|666.62|669.85|665.85|31
1622284560000|2021-05-29 10:36:00|669.86|665.86|670.18|666.18|670.41|666.41|669.76|665.76|21
1622284570000|2021-05-29 10:36:10|670.3|666.3|670.52|666.52|670.61|666.61|669.95|665.95|24
1622284580000|2021-05-29 10:36:20|671.26|667.26|671.87|667.87|672.19|668.19|671.26|667.26|34
1622284590000|2021-05-29 10:36:30|671.85|667.85|672.21|668.21|672.23|668.23|671.85|667.85|36
1622284600000|2021-05-29 10:36:40|672.19|668.19|671.74|667.74|672.23|668.23|671.74|667.74|28
1622284610000|2021-05-29 10:36:50|671.79|667.79|671.68|667.68|671.83|667.83|671.41|667.41|30
1622284620000|2021-05-29 10:37:00|671.69|667.69|671.57|667.57|671.69|667.69|671.48|667.48|27
1622284630000|2021-05-29 10:37:10|671.56|667.56|671.99|667.99|671.99|667.99|671.53|667.53|20
1622284640000|2021-05-29 10:37:20|672.01|668.01|672.37|668.37|672.4|668.4|672.01|668.01|29
1622284650000|2021-05-29 10:37:30|672.35|668.35|672.97|668.97|672.97|668.97|672.29|668.29|28
1622284660000|2021-05-29 10:37:40|672.96|668.96|673.42|669.42|673.42|669.42|672.96|668.96|28
1622284670000|2021-05-29 10:37:50|673.41|669.41|673.8|669.8|673.81|669.81|673.33|669.33|19
1622284680000|2021-05-29 10:38:00|673.81|669.81|673.4|669.4|673.84|669.84|673.4|669.4|25
1622284690000|2021-05-29 10:38:10|673.41|669.41|673.1|669.1|673.53|669.53|673|669|35
1622284700000|2021-05-29 10:38:20|673.11|669.11|673.16|669.16|673.22|669.22|673.01|669.01|35
1622284710000|2021-05-29 10:38:30|673.05|669.05|672.59|668.59|673.28|669.28|672.59|668.59|32
1622284720000|2021-05-29 10:38:40|672.57|668.57|672.09|668.09|672.58|668.58|672.09|668.09|30
1622284730000|2021-05-29 10:38:50|672.08|668.08|672.29|668.29|672.29|668.29|672.06|668.06|30
1622284740000|2021-05-29 10:39:00|672.27|668.27|672.53|668.53|672.55|668.55|672.27|668.27|25
1622284750000|2021-05-29 10:39:10|672.49|668.49|672.55|668.55|672.61|668.61|672.49|668.49|28
1622284760000|2021-05-29 10:39:20|672.56|668.56|672.14|668.14|672.56|668.56|672.11|668.11|21
1622284770000|2021-05-29 10:39:30|672.15|668.15|672.6|668.6|672.6|668.6|672.14|668.14|21
1622284780000|2021-05-29 10:39:40|672.61|668.61|671.96|667.96|672.61|668.61|671.95|667.95|31
1622284790000|2021-05-29 10:39:50|671.93|667.93|672.13|668.13|672.33|668.33|671.93|667.93|24
1622284800000|2021-05-29 10:40:00|672.15|668.15|672.06|668.06|672.15|668.15|671.8|667.8|31
1622284810000|2021-05-29 10:40:10|672.05|668.05|672.07|668.07|672.16|668.16|671.97|667.97|30
1622284820000|2021-05-29 10:40:20|672.06|668.06|671.94|667.94|672.08|668.08|671.9|667.9|28
1622284830000|2021-05-29 10:40:30|671.83|667.83|671.46|667.46|671.97|667.97|671.42|667.42|33
1622284840000|2021-05-29 10:40:40|671.44|667.44|671.3|667.3|671.52|667.52|671.29|667.29|28
1622284850000|2021-05-29 10:40:50|671.25|667.25|671.34|667.34|671.35|667.35|671.12|667.12|28
1622284860000|2021-05-29 10:41:00|671.39|667.39|671.14|667.14|671.44|667.44|671.11|667.11|30
1622284870000|2021-05-29 10:41:10|671.12|667.12|670.77|666.77|671.12|667.12|670.77|666.77|27
1622284880000|2021-05-29 10:41:20|670.8|666.8|670.23|666.23|670.8|666.8|670.23|666.23|26
1622284890000|2021-05-29 10:41:30|670.16|666.16|670.28|666.28|670.46|666.46|670.16|666.16|31
1622284900000|2021-05-29 10:41:40|670.3|666.3|669.99|665.99|670.3|666.3|669.99|665.99|23
1622284910000|2021-05-29 10:41:50|669.98|665.98|669.75|665.75|670.12|666.12|669.74|665.74|27
1622284920000|2021-05-29 10:42:00|669.74|665.74|670.12|666.12|670.22|666.22|669.74|665.74|29
1622284930000|2021-05-29 10:42:10|670.11|666.11|670.78|666.78|670.89|666.89|670.11|666.11|28
1622284940000|2021-05-29 10:42:20|670.75|666.75|670.19|666.19|670.76|666.76|670.18|666.18|27
1622284950000|2021-05-29 10:42:30|670.2|666.2|669.89|665.89|670.28|666.28|669.82|665.82|25
1622284960000|2021-05-29 10:42:40|669.91|665.91|670.19|666.19|670.23|666.23|669.86|665.86|29
1622284970000|2021-05-29 10:42:50|670.18|666.18|670.12|666.12|670.23|666.23|669.97|665.97|30
1622284980000|2021-05-29 10:43:00|670.1|666.1|669.72|665.72|670.11|666.11|669.71|665.71|24
1622284990000|2021-05-29 10:43:10|669.69|665.69|669.2|665.2|669.69|665.69|669.2|665.2|22
1622285000000|2021-05-29 10:43:20|669.14|665.14|668.78|664.78|669.15|665.15|668.77|664.77|34
1622285010000|2021-05-29 10:43:30|668.79|664.79|668.62|664.62|669.11|665.11|668.62|664.62|32
1622285020000|2021-05-29 10:43:40|668.61|664.61|668.59|664.59|668.77|664.77|668.58|664.58|30
1622285030000|2021-05-29 10:43:50|668.55|664.55|668.23|664.23|668.55|664.55|668.13|664.13|25
1622285040000|2021-05-29 10:44:00|668.24|664.24|669.02|665.02|669.21|665.21|668.2|664.2|28
1622285050000|2021-05-29 10:44:10|669.03|665.03|668.88|664.88|669.06|665.06|668.88|664.88|28
1622285060000|2021-05-29 10:44:20|668.84|664.84|668.3|664.3|668.84|664.84|668.24|664.24|29
1622285070000|2021-05-29 10:44:30|668.33|664.33|667.91|663.91|668.33|664.33|667.86|663.86|31
1622285080000|2021-05-29 10:44:40|667.92|663.92|668.03|664.03|668.03|664.03|667.74|663.74|33
1622285090000|2021-05-29 10:44:50|668.05|664.05|668.4|664.4|668.4|664.4|667.86|663.86|34
1622285100000|2021-05-29 10:45:00|668.37|664.37|668.43|664.43|668.43|664.43|668.01|664.01|31
1622285110000|2021-05-29 10:45:10|668.4|664.4|669.07|665.07|669.36|665.36|668.4|664.4|29
1622285120000|2021-05-29 10:45:20|669.22|665.22|668.72|664.72|669.22|665.22|668.71|664.71|32
1622285130000|2021-05-29 10:45:30|668.71|664.71|668.33|664.33|668.73|664.73|668.32|664.32|31
1622285140000|2021-05-29 10:45:40|668.35|664.35|668.24|664.24|668.35|664.35|668.22|664.22|25
1622285150000|2021-05-29 10:45:50|668.22|664.22|668.11|664.11|668.33|664.33|668.11|664.11|29
1622285160000|2021-05-29 10:46:00|668.09|664.09|668.01|664.01|668.1|664.1|668.01|664.01|16
1622285170000|2021-05-29 10:46:10|667.98|663.98|667.59|663.59|667.99|663.99|667.56|663.56|34
1622285180000|2021-05-29 10:46:20|667.6|663.6|667.24|663.24|667.63|663.63|667.2|663.2|31
1622285190000|2021-05-29 10:46:30|667.27|663.27|667.3|663.3|667.33|663.33|667.23|663.23|19
1622285200000|2021-05-29 10:46:40|667.29|663.29|667.11|663.11|667.3|663.3|667.11|663.11|22
1622285210000|2021-05-29 10:46:50|667.1|663.1|666.9|662.9|667.1|663.1|666.89|662.89|24
1622285220000|2021-05-29 10:47:00|666.89|662.89|667.02|663.02|667.32|663.32|666.89|662.89|32
1622285230000|2021-05-29 10:47:10|667.01|663.01|666.93|662.93|667.05|663.05|666.93|662.93|16
1622285240000|2021-05-29 10:47:20|666.92|662.92|666.87|662.87|666.92|662.92|666.79|662.79|19
1622285250000|2021-05-29 10:47:30|666.89|662.89|667.52|663.52|667.52|663.52|666.84|662.84|27
1622285260000|2021-05-29 10:47:40|667.54|663.54|667.31|663.31|667.64|663.64|667.28|663.28|20
1622285270000|2021-05-29 10:47:50|667.26|663.26|667.34|663.34|667.34|663.34|667.23|663.23|16
1622285280000|2021-05-29 10:48:00|667.33|663.33|667.83|663.83|667.84|663.84|667.32|663.32|25
1622285290000|2021-05-29 10:48:10|667.84|663.84|668.11|664.11|668.37|664.37|667.84|663.84|34
1622285300000|2021-05-29 10:48:20|668.13|664.13|667.95|663.95|668.23|664.23|667.89|663.89|28
1622285310000|2021-05-29 10:48:30|667.96|663.96|668.42|664.42|668.45|664.45|667.94|663.94|23
1622285320000|2021-05-29 10:48:40|668.43|664.43|668.77|664.77|668.9|664.9|668.41|664.41|31
1622285330000|2021-05-29 10:48:50|668.78|664.78|668.68|664.68|668.9|664.9|668.68|664.68|25
1622285340000|2021-05-29 10:49:00|668.67|664.67|668.85|664.85|668.86|664.86|668.67|664.67|23
1622285350000|2021-05-29 10:49:10|668.96|664.96|669.75|665.75|669.8|665.8|668.92|664.92|30
1622285360000|2021-05-29 10:49:20|669.8|665.8|670.13|666.13|670.13|666.13|669.73|665.73|20
1622285370000|2021-05-29 10:49:30|670.12|666.12|669.98|665.98|670.16|666.16|669.95|665.95|32
1622285380000|2021-05-29 10:49:40|669.95|665.95|670.04|666.04|670.06|666.06|669.87|665.87|22
1622285390000|2021-05-29 10:49:50|670.05|666.05|670.18|666.18|670.59|666.59|670.05|666.05|31
1622285400000|2021-05-29 10:50:00|670.12|666.12|669.49|665.49|670.13|666.13|669.49|665.49|34
1622285410000|2021-05-29 10:50:10|669.51|665.51|669.12|665.12|669.51|665.51|669.1|665.1|33
1622285420000|2021-05-29 10:50:20|669.11|665.11|668.83|664.83|669.11|665.11|668.71|664.71|33
1622285430000|2021-05-29 10:50:30|668.86|664.86|668.12|664.12|668.86|664.86|668.12|664.12|34
1622285440000|2021-05-29 10:50:40|668.11|664.11|667.78|663.78|668.14|664.14|667.78|663.78|31
1622285450000|2021-05-29 10:50:50|667.79|663.79|667.63|663.63|667.79|663.79|667.53|663.53|24
1622285460000|2021-05-29 10:51:00|667.62|663.62|667.53|663.53|667.9|663.9|667.48|663.48|30
1622285470000|2021-05-29 10:51:10|667.63|663.63|667.47|663.47|667.63|663.63|667.45|663.45|25
1622285480000|2021-05-29 10:51:20|667.46|663.46|667.22|663.22|667.5|663.5|667.22|663.22|21
1622285490000|2021-05-29 10:51:30|667.26|663.26|667.4|663.4|667.44|663.44|667.11|663.11|31
1622285500000|2021-05-29 10:51:40|667.45|663.45|667.16|663.16|667.47|663.47|667.16|663.16|21
1622285510000|2021-05-29 10:51:50|667.15|663.15|667.22|663.22|667.26|663.26|667.15|663.15|19
1622285520000|2021-05-29 10:52:00|667.23|663.23|667.35|663.35|667.41|663.41|667.22|663.22|14
1622285530000|2021-05-29 10:52:10|667.39|663.39|668.32|664.32|668.32|664.32|667.37|663.37|27
1622285540000|2021-05-29 10:52:20|668.36|664.36|669.16|665.16|669.19|665.19|668.32|664.32|28
1622285550000|2021-05-29 10:52:30|669.15|665.15|669.33|665.33|669.37|665.37|669.07|665.07|23
1622285560000|2021-05-29 10:52:40|669.3|665.3|669.33|665.33|669.34|665.34|669.26|665.26|17
1622285570000|2021-05-29 10:52:50|669.34|665.34|669.47|665.47|669.48|665.48|669.34|665.34|16
1622285580000|2021-05-29 10:53:00|669.46|665.46|669.89|665.89|669.89|665.89|669.46|665.46|16
1622285590000|2021-05-29 10:53:10|669.96|665.96|669.92|665.92|670.05|666.05|669.86|665.86|29
1622285600000|2021-05-29 10:53:20|669.88|665.88|670.21|666.21|670.22|666.22|669.88|665.88|25
1622285610000|2021-05-29 10:53:30|670.16|666.16|670.33|666.33|670.37|666.37|670.07|666.07|31
1622285620000|2021-05-29 10:53:40|670.32|666.32|670.31|666.31|670.38|666.38|670.12|666.12|29
1622285630000|2021-05-29 10:53:50|670.26|666.26|670.29|666.29|670.47|666.47|670.21|666.21|28
1622285640000|2021-05-29 10:54:00|670.35|666.35|670.38|666.38|670.39|666.39|670.32|666.32|21
1622285650000|2021-05-29 10:54:10|670.37|666.37|670.2|666.2|670.38|666.38|670.2|666.2|18
1622285660000|2021-05-29 10:54:20|670.08|666.08|670.27|666.27|670.3|666.3|670.05|666.05|23
1622285670000|2021-05-29 10:54:30|670.24|666.24|670.35|666.35|670.43|666.43|670.24|666.24|27
1622285680000|2021-05-29 10:54:40|670.33|666.33|670.64|666.64|670.64|666.64|670.33|666.33|20
1622285690000|2021-05-29 10:54:50|670.65|666.65|670.92|666.92|671.01|667.01|670.65|666.65|28
1622285700000|2021-05-29 10:55:00|670.94|666.94|670.95|666.95|671.06|667.06|670.93|666.93|28
1622285710000|2021-05-29 10:55:10|670.97|666.97|670.68|666.68|670.99|666.99|670.68|666.68|26
1622285720000|2021-05-29 10:55:20|670.63|666.63|670.53|666.53|670.73|666.73|670.52|666.52|34
1622285730000|2021-05-29 10:55:30|670.56|666.56|670.02|666.02|670.56|666.56|670.02|666.02|30
1622285740000|2021-05-29 10:55:40|670.03|666.03|669.9|665.9|670.03|666.03|669.84|665.84|37
1622285750000|2021-05-29 10:55:50|669.92|665.92|669.83|665.83|669.92|665.92|669.81|665.81|20
1622285760000|2021-05-29 10:56:00|669.87|665.87|669.78|665.78|669.92|665.92|669.65|665.65|24
1622285770000|2021-05-29 10:56:10|669.73|665.73|668.97|664.97|669.73|665.73|668.96|664.96|31
1622285780000|2021-05-29 10:56:20|668.98|664.98|668.73|664.73|668.98|664.98|668.63|664.63|23
1622285790000|2021-05-29 10:56:30|668.75|664.75|668.51|664.51|668.76|664.76|668.47|664.47|26
1622285800000|2021-05-29 10:56:40|668.53|664.53|668.27|664.27|668.54|664.54|668.27|664.27|25
1622285810000|2021-05-29 10:56:50|668.25|664.25|668.5|664.5|668.5|664.5|668.14|664.14|24
1622285820000|2021-05-29 10:57:00|668.51|664.51|668.23|664.23|668.54|664.54|668.15|664.15|28
1622285830000|2021-05-29 10:57:10|668.24|664.24|667.77|663.77|668.24|664.24|667.77|663.77|20
1622285840000|2021-05-29 10:57:20|667.78|663.78|667.97|663.97|668.04|664.04|667.78|663.78|20
1622285850000|2021-05-29 10:57:30|667.96|663.96|668.2|664.2|668.27|664.27|667.95|663.95|21
1622285860000|2021-05-29 10:57:40|668.19|664.19|668.09|664.09|668.19|664.19|667.87|663.87|24
1622285870000|2021-05-29 10:57:50|668.08|664.08|668.05|664.05|668.08|664.08|668.02|664.02|21
1622285880000|2021-05-29 10:58:00|668.04|664.04|669.15|665.15|669.15|665.15|668.04|664.04|24
1622285890000|2021-05-29 10:58:10|669.09|665.09|670.3|666.3|670.31|666.31|669.09|665.09|32
1622285900000|2021-05-29 10:58:20|670.31|666.31|670.64|666.64|670.82|666.82|670.31|666.31|27
1622285910000|2021-05-29 10:58:30|670.59|666.59|670.53|666.53|670.59|666.59|670.44|666.44|15
1622285920000|2021-05-29 10:58:40|670.57|666.57|670.59|666.59|670.72|666.72|670.57|666.57|31
1622285930000|2021-05-29 10:58:50|670.61|666.61|670.63|666.63|670.69|666.69|670.59|666.59|30
1622285940000|2021-05-29 10:59:00|670.65|666.65|670.44|666.44|670.69|666.69|670.44|666.44|22
1622285950000|2021-05-29 10:59:10|670.46|666.46|671.02|667.02|671.05|667.05|670.44|666.44|29
1622285960000|2021-05-29 10:59:20|671.05|667.05|670.84|666.84|671.07|667.07|670.83|666.83|21
1622285970000|2021-05-29 10:59:30|670.82|666.82|670.35|666.35|670.82|666.82|670.35|666.35|34
1622285980000|2021-05-29 10:59:40|670.31|666.31|669.83|665.83|670.31|666.31|669.73|665.73|30
1622285990000|2021-05-29 10:59:50|669.84|665.84|669.69|665.69|669.89|665.89|669.18|665.18|37
1622286000000|2021-05-29 11:00:00|669.71|665.71|669.83|665.83|670.02|666.02|669.68|665.68|29
1622286010000|2021-05-29 11:00:10|669.78|665.78|670|666|670.07|666.07|669.78|665.78|33
1622286020000|2021-05-29 11:00:20|670.06|666.06|669.82|665.82|670.06|666.06|669.81|665.81|26
1622286030000|2021-05-29 11:00:30|669.76|665.76|669.56|665.56|669.78|665.78|669.41|665.41|27
1622286040000|2021-05-29 11:00:40|669.61|665.61|669.82|665.82|669.95|665.95|669.48|665.48|28
1622286050000|2021-05-29 11:00:50|669.93|665.93|669.86|665.86|670|666|669.81|665.81|22
1622286060000|2021-05-29 11:01:00|669.87|665.87|669.3|665.3|669.87|665.87|669.3|665.3|34
1622286070000|2021-05-29 11:01:10|669.31|665.31|669.2|665.2|669.48|665.48|669.17|665.17|32
1622286080000|2021-05-29 11:01:20|669.19|665.19|669.08|665.08|669.24|665.24|668.94|664.94|27
1622286090000|2021-05-29 11:01:30|668.67|664.67|668.89|664.89|668.97|664.97|668.65|664.65|38
1622286100000|2021-05-29 11:01:40|668.86|664.86|668.36|664.36|668.86|664.86|668.35|664.35|29
1622286110000|2021-05-29 11:01:50|668.38|664.38|667.95|663.95|668.38|664.38|667.95|663.95|26
1622286120000|2021-05-29 11:02:00|667.97|663.97|667.88|663.88|668.05|664.05|667.88|663.88|22
1622286130000|2021-05-29 11:02:10|667.84|663.84|667.83|663.83|667.84|663.84|667.8|663.8|13
1622286140000|2021-05-29 11:02:20|667.82|663.82|667.85|663.85|667.98|663.98|667.5|663.5|26
1622286150000|2021-05-29 11:02:30|667.86|663.86|667.9|663.9|668.05|664.05|667.83|663.83|26
1622286160000|2021-05-29 11:02:40|667.93|663.93|668.14|664.14|668.17|664.17|667.92|663.92|31
1622286170000|2021-05-29 11:02:50|668.13|664.13|667.86|663.86|668.13|664.13|667.86|663.86|23
1622286180000|2021-05-29 11:03:00|667.85|663.85|667.61|663.61|667.89|663.89|667.61|663.61|29
1622286190000|2021-05-29 11:03:10|667.6|663.6|667.49|663.49|667.61|663.61|667.36|663.36|22
1622286200000|2021-05-29 11:03:20|667.36|663.36|667.27|663.27|667.39|663.39|667.27|663.27|28
1622286210000|2021-05-29 11:03:30|667.26|663.26|667.37|663.37|667.45|663.45|667.25|663.25|32
1622286220000|2021-05-29 11:03:40|667.36|663.36|667.2|663.2|667.47|663.47|667.2|663.2|29
1622286230000|2021-05-29 11:03:50|667.19|663.19|666.91|662.91|667.19|663.19|666.85|662.85|22
1622286240000|2021-05-29 11:04:00|666.95|662.95|666.97|662.97|667.01|663.01|666.91|662.91|27
1622286250000|2021-05-29 11:04:10|666.96|662.96|666.89|662.89|666.96|662.96|666.81|662.81|22
1622286260000|2021-05-29 11:04:20|666.88|662.88|666.91|662.91|667.05|663.05|666.87|662.87|24
1622286270000|2021-05-29 11:04:30|666.95|662.95|667.13|663.13|667.14|663.14|666.93|662.93|25
1622286280000|2021-05-29 11:04:40|667.1|663.1|666.99|662.99|667.21|663.21|666.99|662.99|24
1622286290000|2021-05-29 11:04:50|667.01|663.01|666.44|662.44|667.01|663.01|666.44|662.44|29
1622286300000|2021-05-29 11:05:00|666.4|662.4|666.11|662.11|666.45|662.45|665.88|661.88|38
1622286310000|2021-05-29 11:05:10|666.12|662.12|665.28|661.28|666.12|662.12|665.28|661.28|32
1622286320000|2021-05-29 11:05:20|665.27|661.27|664.83|660.83|665.33|661.33|664.8|660.8|28
1622286330000|2021-05-29 11:05:30|664.78|660.78|664.81|660.81|664.88|660.88|664.65|660.65|33
1622286340000|2021-05-29 11:05:40|664.83|660.83|664.48|660.48|664.93|660.93|664.39|660.39|27
1622286350000|2021-05-29 11:05:50|664.49|660.49|664.01|660.01|664.49|660.49|663.75|659.75|32
1622286360000|2021-05-29 11:06:00|664.11|660.11|665.68|661.68|665.94|661.94|664.11|660.11|38
1622286370000|2021-05-29 11:06:10|665.65|661.65|665.87|661.87|665.87|661.87|665.62|661.62|30
1622286380000|2021-05-29 11:06:20|665.9|661.9|665.88|661.88|666.22|662.22|665.85|661.85|33
1622286390000|2021-05-29 11:06:30|665.85|661.85|666.62|662.62|666.64|662.64|665.85|661.85|29
1622286400000|2021-05-29 11:06:40|666.6|662.6|666.34|662.34|666.61|662.61|666.23|662.23|32
1622286410000|2021-05-29 11:06:50|666.35|662.35|666.82|662.82|666.82|662.82|666.27|662.27|32
1622286420000|2021-05-29 11:07:00|666.83|662.83|668.12|664.12|668.18|664.18|666.8|662.8|32
1622286430000|2021-05-29 11:07:10|668.2|664.2|668.38|664.38|668.39|664.39|668.2|664.2|28
1622286440000|2021-05-29 11:07:20|668.37|664.37|668.58|664.58|668.6|664.6|668.33|664.33|24
1622286450000|2021-05-29 11:07:30|668.59|664.59|668.74|664.74|668.8|664.8|668.59|664.59|21
1622286460000|2021-05-29 11:07:40|668.61|664.61|668.5|664.5|668.97|664.97|668.5|664.5|33
1622286470000|2021-05-29 11:07:50|668.48|664.48|668.47|664.47|668.52|664.52|668.38|664.38|28
1622286480000|2021-05-29 11:08:00|668.45|664.45|667.68|663.68|668.5|664.5|667.67|663.67|29
1622286490000|2021-05-29 11:08:10|667.67|663.67|667.69|663.69|667.69|663.69|667.31|663.31|31
1622286500000|2021-05-29 11:08:20|667.7|663.7|667.43|663.43|667.72|663.72|667.41|663.41|32
1622286510000|2021-05-29 11:08:30|667.46|663.46|667.53|663.53|667.69|663.69|667.45|663.45|24
1622286520000|2021-05-29 11:08:40|667.54|663.54|667.33|663.33|667.54|663.54|666.93|662.93|32
1622286530000|2021-05-29 11:08:50|667.36|663.36|667.71|663.71|667.77|663.77|667.36|663.36|21
1622286540000|2021-05-29 11:09:00|667.73|663.73|667.4|663.4|667.73|663.73|667.4|663.4|20
1622286550000|2021-05-29 11:09:10|667.41|663.41|667.48|663.48|667.59|663.59|667.41|663.41|25
1622286560000|2021-05-29 11:09:20|667.49|663.49|667.29|663.29|667.49|663.49|667.27|663.27|24
1622286570000|2021-05-29 11:09:30|667.28|663.28|667.53|663.53|667.55|663.55|667.27|663.27|25
1622286580000|2021-05-29 11:09:40|667.57|663.57|667.41|663.41|667.57|663.57|667.41|663.41|26
1622286590000|2021-05-29 11:09:50|667.4|663.4|667.66|663.66|667.66|663.66|667.3|663.3|27
1622286600000|2021-05-29 11:10:00|667.68|663.68|667.71|663.71|667.72|663.72|667.66|663.66|15
1622286610000|2021-05-29 11:10:10|667.7|663.7|667.66|663.66|667.86|663.86|667.66|663.66|29
1622286620000|2021-05-29 11:10:20|667.57|663.57|667.06|663.06|667.6|663.6|666.95|662.95|34
1622286630000|2021-05-29 11:10:30|667.07|663.07|666.93|662.93|667.08|663.08|666.91|662.91|26
1622286640000|2021-05-29 11:10:40|666.92|662.92|666.77|662.77|666.98|662.98|666.73|662.73|28
1622286650000|2021-05-29 11:10:50|666.74|662.74|666.62|662.62|666.74|662.74|666.55|662.55|24
1622286660000|2021-05-29 11:11:00|666.61|662.61|666.74|662.74|666.82|662.82|666.52|662.52|26
1622286670000|2021-05-29 11:11:10|666.76|662.76|666.51|662.51|666.81|662.81|666.51|662.51|24
1622286680000|2021-05-29 11:11:20|666.52|662.52|666.05|662.05|666.59|662.59|666.05|662.05|23
1622286690000|2021-05-29 11:11:30|665.96|661.96|666.13|662.13|666.29|662.29|665.91|661.91|32
1622286700000|2021-05-29 11:11:40|666.15|662.15|666.34|662.34|666.34|662.34|666.15|662.15|24
1622286710000|2021-05-29 11:11:50|666.36|662.36|666.73|662.73|666.73|662.73|666.34|662.34|28
1622286720000|2021-05-29 11:12:00|666.74|662.74|666.28|662.28|666.74|662.74|666.25|662.25|26
1622286730000|2021-05-29 11:12:10|666.27|662.27|665.74|661.74|666.27|662.27|665.74|661.74|29
1622286740000|2021-05-29 11:12:20|665.73|661.73|665.56|661.56|665.74|661.74|665.49|661.49|28
1622286750000|2021-05-29 11:12:30|665.54|661.54|666.14|662.14|666.15|662.15|665.54|661.54|27
1622286760000|2021-05-29 11:12:40|666.12|662.12|666.2|662.2|666.23|662.23|666.11|662.11|21
1622286770000|2021-05-29 11:12:50|666.18|662.18|666.23|662.23|666.25|662.25|666.15|662.15|30
1622286780000|2021-05-29 11:13:00|666.21|662.21|665.47|661.47|666.21|662.21|665.47|661.47|24
1622286790000|2021-05-29 11:13:10|665.49|661.49|665.36|661.36|665.56|661.56|665.31|661.31|24
1622286800000|2021-05-29 11:13:20|665.34|661.34|665.78|661.78|665.91|661.91|665.34|661.34|30
1622286810000|2021-05-29 11:13:30|665.79|661.79|666|662|666|662|665.73|661.73|26
1622286820000|2021-05-29 11:13:40|665.99|661.99|665.67|661.67|666|662|665.57|661.57|26
1622286830000|2021-05-29 11:13:50|665.66|661.66|665.54|661.54|665.69|661.69|665.48|661.48|24
1622286840000|2021-05-29 11:14:00|665.53|661.53|665.59|661.59|665.61|661.61|665.5|661.5|18
1622286850000|2021-05-29 11:14:10|665.6|661.6|665.67|661.67|665.75|661.75|665.6|661.6|26
1622286860000|2021-05-29 11:14:20|665.68|661.68|665.46|661.46|665.73|661.73|665.43|661.43|26
1622286870000|2021-05-29 11:14:30|665.44|661.44|665.47|661.47|665.47|661.47|665.42|661.42|23
1622286880000|2021-05-29 11:14:40|665.48|661.48|665.57|661.57|665.88|661.88|665.46|661.46|27
1622286890000|2021-05-29 11:14:50|665.58|661.58|665.04|661.04|665.58|661.58|665.04|661.04|29
1622286900000|2021-05-29 11:15:00|665.03|661.03|664.39|660.39|665.03|661.03|664.33|660.33|33
1622286910000|2021-05-29 11:15:10|664.38|660.38|664.17|660.17|664.48|660.48|664.17|660.17|33
1622286920000|2021-05-29 11:15:20|664.18|660.18|663.94|659.94|664.22|660.22|663.9|659.9|30
1622286930000|2021-05-29 11:15:30|663.91|659.91|663.74|659.74|664.02|660.02|663.69|659.69|26
1622286940000|2021-05-29 11:15:40|663.79|659.79|663.69|659.69|663.79|659.79|663.57|659.57|26
1622286950000|2021-05-29 11:15:50|663.72|659.72|663.45|659.45|663.76|659.76|663.44|659.44|29
1622286960000|2021-05-29 11:16:00|663.42|659.42|663.4|659.4|663.42|659.42|663.07|659.07|31
1622286970000|2021-05-29 11:16:10|663.41|659.41|663.58|659.58|663.61|659.61|663.41|659.41|25
1622286980000|2021-05-29 11:16:20|663.57|659.57|663.53|659.53|663.62|659.62|663.5|659.5|26
1622286990000|2021-05-29 11:16:30|663.52|659.52|663.43|659.43|663.53|659.53|663.42|659.42|27
1622287000000|2021-05-29 11:16:40|663.46|659.46|663.23|659.23|663.46|659.46|663.1|659.1|29
1622287010000|2021-05-29 11:16:50|663.3|659.3|663.34|659.34|663.39|659.39|663.23|659.23|29
1622287020000|2021-05-29 11:17:00|663.35|659.35|663.31|659.31|663.39|659.39|663.26|659.26|31
1622287030000|2021-05-29 11:17:10|663.29|659.29|662.07|658.07|663.3|659.3|662.07|658.07|31
1622287040000|2021-05-29 11:17:20|662.03|658.03|661.47|657.47|662.03|658.03|661.47|657.47|30
1622287050000|2021-05-29 11:17:30|661.1|657.1|659.71|655.71|661.1|657.1|659.71|655.71|34
1622287060000|2021-05-29 11:17:40|659.63|655.63|659.34|655.34|659.63|655.63|659.04|655.04|34
1622287070000|2021-05-29 11:17:50|659.33|655.33|659.42|655.42|659.7|655.7|659.11|655.11|36
1622287080000|2021-05-29 11:18:00|659.4|655.4|660.17|656.17|660.65|656.65|659.33|655.33|35
1622287090000|2021-05-29 11:18:10|660.09|656.09|659.41|655.41|660.13|656.13|659.23|655.23|37
1622287100000|2021-05-29 11:18:20|659.4|655.4|658.96|654.96|659.42|655.42|658.94|654.94|35
1622287110000|2021-05-29 11:18:30|658.95|654.95|657.79|653.79|658.95|654.95|657.75|653.75|32
1622287120000|2021-05-29 11:18:40|657.73|653.73|657.66|653.66|657.78|653.78|657.47|653.47|31
1622287130000|2021-05-29 11:18:50|657.67|653.67|657.48|653.48|657.67|653.67|657.37|653.37|30
1622287140000|2021-05-29 11:19:00|657.5|653.5|658.76|654.76|659.32|655.32|657.48|653.48|33
1622287150000|2021-05-29 11:19:10|658.71|654.71|657.99|653.99|658.79|654.79|657.79|653.79|37
1622287160000|2021-05-29 11:19:20|657.97|653.97|657.68|653.68|658.2|654.2|657.49|653.49|34
1622287170000|2021-05-29 11:19:30|657.76|653.76|657.85|653.85|657.89|653.89|657.6|653.6|36
1622287180000|2021-05-29 11:19:40|657.86|653.86|657.18|653.18|657.86|653.86|657.17|653.17|31
1622287190000|2021-05-29 11:19:50|657.22|653.22|656.57|652.57|657.22|653.22|656.57|652.57|33
1622287200000|2021-05-29 11:20:00|656.58|652.58|657.79|653.79|657.79|653.79|656.58|652.58|32
1622287210000|2021-05-29 11:20:10|657.75|653.75|658.61|654.61|658.85|654.85|657.75|653.75|36
1622287220000|2021-05-29 11:20:20|658.51|654.51|658.49|654.49|658.56|654.56|658.22|654.22|35
1622287230000|2021-05-29 11:20:30|658.52|654.52|658.92|654.92|659.07|655.07|658.52|654.52|35
1622287240000|2021-05-29 11:20:40|658.99|654.99|659.28|655.28|659.36|655.36|658.86|654.86|31
1622287250000|2021-05-29 11:20:50|659.36|655.36|659.41|655.41|659.67|655.67|659.34|655.34|27
1622287260000|2021-05-29 11:21:00|659.4|655.4|661.13|657.13|661.16|657.16|659.4|655.4|35
1622287270000|2021-05-29 11:21:10|661.03|657.03|661.09|657.09|661.19|657.19|660.9|656.9|29
1622287280000|2021-05-29 11:21:20|661.24|657.24|661.11|657.11|661.53|657.53|660.96|656.96|33
1622287290000|2021-05-29 11:21:30|661.75|657.75|660.95|656.95|661.76|657.76|660.83|656.83|33
1622287300000|2021-05-29 11:21:40|660.99|656.99|661|657|661.02|657.02|660.85|656.85|31
1622287310000|2021-05-29 11:21:50|660.99|656.99|660.4|656.4|660.99|656.99|660.28|656.28|36
1622287320000|2021-05-29 11:22:00|660.38|656.38|659.14|655.14|660.38|656.38|659.06|655.06|36
1622287330000|2021-05-29 11:22:10|659.24|655.24|659.33|655.33|659.33|655.33|659.09|655.09|29
1622287340000|2021-05-29 11:22:20|659.34|655.34|660.18|656.18|660.3|656.3|659.34|655.34|33
1622287350000|2021-05-29 11:22:30|660.17|656.17|658.97|654.97|660.22|656.22|658.9|654.9|34
1622287360000|2021-05-29 11:22:40|658.94|654.94|656.57|652.57|658.94|654.94|656.48|652.48|38
1622287370000|2021-05-29 11:22:50|656.59|652.59|657.48|653.48|657.54|653.54|656.59|652.59|37
1622287380000|2021-05-29 11:23:00|657.11|653.11|656.73|652.73|657.11|653.11|656.59|652.59|35
1622287390000|2021-05-29 11:23:10|656.78|652.78|656.75|652.75|656.95|652.95|656.62|652.62|36
1622287400000|2021-05-29 11:23:20|656.72|652.72|657.77|653.77|657.77|653.77|656.69|652.69|35
1622287410000|2021-05-29 11:23:30|657.82|653.82|657.74|653.74|657.85|653.85|657.7|653.7|26
1622287420000|2021-05-29 11:23:40|657.77|653.77|658.61|654.61|658.64|654.64|657.73|653.73|37
1622287430000|2021-05-29 11:23:50|658.65|654.65|658.88|654.88|659.08|655.08|658.55|654.55|35
1622287440000|2021-05-29 11:24:00|658.89|654.89|661.53|657.53|661.53|657.53|658.89|654.89|36
1622287450000|2021-05-29 11:24:10|661.56|657.56|662.31|658.31|662.31|658.31|661.56|657.56|32
1622287460000|2021-05-29 11:24:20|662.32|658.32|662.41|658.41|662.41|658.41|662.05|658.05|35
1622287470000|2021-05-29 11:24:30|662.4|658.4|662.37|658.37|662.5|658.5|662.1|658.1|31
1622287480000|2021-05-29 11:24:40|662.35|658.35|663|659|663|659|662.22|658.22|36
1622287490000|2021-05-29 11:24:50|662.99|658.99|664|660|664.45|660.45|662.99|658.99|36
1622287500000|2021-05-29 11:25:00|663.98|659.98|662.75|658.75|664.1|660.1|662.73|658.73|36
1622287510000|2021-05-29 11:25:10|662.74|658.74|662.86|658.86|662.92|658.92|662.56|658.56|32
1622287520000|2021-05-29 11:25:20|662.87|658.87|663.03|659.03|663.05|659.05|662.74|658.74|30
1622287530000|2021-05-29 11:25:30|663.02|659.02|663.24|659.24|663.27|659.27|662.76|658.76|34
1622287540000|2021-05-29 11:25:40|663.38|659.38|663.94|659.94|663.94|659.94|663.38|659.38|33
1622287550000|2021-05-29 11:25:50|663.96|659.96|663.58|659.58|663.96|659.96|663.38|659.38|35
1622287560000|2021-05-29 11:26:00|663.57|659.57|662.64|658.64|663.57|659.57|662.35|658.35|36
1622287570000|2021-05-29 11:26:10|662.61|658.61|663|659|663.2|659.2|662.59|658.59|33
1622287580000|2021-05-29 11:26:20|663.04|659.04|663.73|659.73|663.77|659.77|663.02|659.02|31
1622287590000|2021-05-29 11:26:30|663.74|659.74|663.72|659.72|663.93|659.93|663.69|659.69|32
1622287600000|2021-05-29 11:26:40|663.74|659.74|663.84|659.84|663.98|659.98|663.46|659.46|28
1622287610000|2021-05-29 11:26:50|663.92|659.92|664.73|660.73|664.73|660.73|663.88|659.88|32
1622287620000|2021-05-29 11:27:00|664.85|660.85|666.35|662.35|666.37|662.37|664.85|660.85|36
1622287630000|2021-05-29 11:27:10|666.58|662.58|666.92|662.92|667.16|663.16|666.58|662.58|32
1622287640000|2021-05-29 11:27:20|667.18|663.18|668.08|664.08|668.11|664.11|667.18|663.18|33
1622287650000|2021-05-29 11:27:30|668.15|664.15|668.31|664.31|668.86|664.86|668.15|664.15|32
1622287660000|2021-05-29 11:27:40|668.34|664.34|668.69|664.69|668.69|664.69|668.31|664.31|38
1622287670000|2021-05-29 11:27:50|668.73|664.73|669.37|665.37|669.37|665.37|668.55|664.55|35
1622287680000|2021-05-29 11:28:00|669.39|665.39|669.84|665.84|669.84|665.84|669.32|665.32|29
1622287690000|2021-05-29 11:28:10|669.83|665.83|669.42|665.42|669.83|665.83|669.22|665.22|34
1622287700000|2021-05-29 11:28:20|669.37|665.37|668.96|664.96|669.37|665.37|668.86|664.86|37
1622287710000|2021-05-29 11:28:30|668.98|664.98|668.9|664.9|669.14|665.14|668.79|664.79|30
1622287720000|2021-05-29 11:28:40|668.94|664.94|669.21|665.21|669.21|665.21|668.84|664.84|33
1622287730000|2021-05-29 11:28:50|669.23|665.23|669.78|665.78|669.78|665.78|669.19|665.19|37
1622287740000|2021-05-29 11:29:00|669.75|665.75|669.54|665.54|670.25|666.25|669.49|665.49|34
1622287750000|2021-05-29 11:29:10|669.46|665.46|669.03|665.03|669.46|665.46|668.87|664.87|35
1622287760000|2021-05-29 11:29:20|669.02|665.02|669.2|665.2|669.2|665.2|668.86|664.86|31
1622287770000|2021-05-29 11:29:30|669.15|665.15|669.57|665.57|669.57|665.57|668.92|664.92|32
1622287780000|2021-05-29 11:29:40|669.59|665.59|670.02|666.02|670.02|666.02|669.51|665.51|29
1622287790000|2021-05-29 11:29:50|670.08|666.08|671.25|667.25|671.6|667.6|670.08|666.08|36
1622287800000|2021-05-29 11:30:00|671.24|667.24|670.75|666.75|671.36|667.36|670.71|666.71|34
1622287810000|2021-05-29 11:30:10|670.67|666.67|670.15|666.15|670.68|666.68|669.75|665.75|34
1622287820000|2021-05-29 11:30:20|670.14|666.14|671.89|667.89|671.89|667.89|670.14|666.14|39
1622287830000|2021-05-29 11:30:30|671.93|667.93|674.15|670.15|674.16|670.16|671.93|667.93|34
1622287840000|2021-05-29 11:30:40|674.17|670.17|674.41|670.41|674.72|670.72|673.85|669.85|32
1622287850000|2021-05-29 11:30:50|674.44|670.44|676.43|672.43|676.49|672.49|674.44|670.44|39
1622287860000|2021-05-29 11:31:00|676.9|672.9|677.9|673.9|677.9|673.9|676.9|672.9|40
1622287870000|2021-05-29 11:31:10|677.83|673.83|675.36|671.36|677.92|673.92|675.3|671.3|36
1622287880000|2021-05-29 11:31:20|675.46|671.46|675.8|671.8|676.06|672.06|675.33|671.33|35
1622287890000|2021-05-29 11:31:30|675.72|671.72|675.91|671.91|676.04|672.04|675.31|671.31|36
1622287900000|2021-05-29 11:31:40|675.87|671.87|676.07|672.07|676.4|672.4|675.87|671.87|34
1622287910000|2021-05-29 11:31:50|676.05|672.05|675.78|671.78|676.16|672.16|675.58|671.58|35
1622287920000|2021-05-29 11:32:00|675.81|671.81|676.86|672.86|677|673|675.77|671.77|35
1622287930000|2021-05-29 11:32:10|676.85|672.85|677.87|673.87|677.87|673.87|676.82|672.82|31
1622287940000|2021-05-29 11:32:20|677.68|673.68|677.58|673.58|677.84|673.84|677.25|673.25|37
1622287950000|2021-05-29 11:32:30|677.59|673.59|677.9|673.9|677.96|673.96|677.31|673.31|34
1622287960000|2021-05-29 11:32:40|677.73|673.73|677.61|673.61|678.09|674.09|677.55|673.55|33
1622287970000|2021-05-29 11:32:50|677.62|673.62|676.97|672.97|677.62|673.62|676.71|672.71|35
1622287980000|2021-05-29 11:33:00|677.01|673.01|677.58|673.58|677.93|673.93|677.01|673.01|35
1622287990000|2021-05-29 11:33:10|677.56|673.56|677.49|673.49|677.63|673.63|677.26|673.26|29
1622288000000|2021-05-29 11:33:20|677.48|673.48|677.61|673.61|677.93|673.93|677.42|673.42|28
1622288010000|2021-05-29 11:33:30|677.63|673.63|677.17|673.17|677.65|673.65|677.16|673.16|28
1622288020000|2021-05-29 11:33:40|677.18|673.18|677.11|673.11|677.21|673.21|677.03|673.03|29
1622288030000|2021-05-29 11:33:50|677.1|673.1|676.55|672.55|677.12|673.12|676.55|672.55|31
1622288040000|2021-05-29 11:34:00|676.53|672.53|676.53|672.53|676.71|672.71|676.52|672.52|32
1622288050000|2021-05-29 11:34:10|676.66|672.66|676.8|672.8|677.28|673.28|676.59|672.59|34
1622288060000|2021-05-29 11:34:20|676.82|672.82|677.57|673.57|677.67|673.67|676.82|672.82|31
1622288070000|2021-05-29 11:34:30|677.77|673.77|677.05|673.05|677.77|673.77|676.91|672.91|33
1622288080000|2021-05-29 11:34:40|677.06|673.06|676.76|672.76|677.18|673.18|676.72|672.72|33
1622288090000|2021-05-29 11:34:50|676.79|672.79|677.07|673.07|677.49|673.49|676.79|672.79|31
1622288100000|2021-05-29 11:35:00|677.06|673.06|676.51|672.51|677.06|673.06|676.51|672.51|37
1622288110000|2021-05-29 11:35:10|676.49|672.49|675.3|671.3|676.49|672.49|675.28|671.28|30
1622288120000|2021-05-29 11:35:20|675.32|671.32|675.09|671.09|675.54|671.54|675.07|671.07|33
1622288130000|2021-05-29 11:35:30|675.08|671.08|674.97|670.97|675.26|671.26|674.56|670.56|37
1622288140000|2021-05-29 11:35:40|674.96|670.96|674.43|670.43|674.97|670.97|674.34|670.34|29
1622288150000|2021-05-29 11:35:50|674.45|670.45|674.55|670.55|674.73|670.73|674.45|670.45|32
1622288160000|2021-05-29 11:36:00|674.57|670.57|675.1|671.1|675.1|671.1|674.57|670.57|33
1622288170000|2021-05-29 11:36:10|675.07|671.07|674.72|670.72|675.13|671.13|674.72|670.72|35
1622288180000|2021-05-29 11:36:20|674.68|670.68|674.54|670.54|674.68|670.68|674.54|670.54|29
1622288190000|2021-05-29 11:36:30|674.52|670.52|673.82|669.82|674.56|670.56|673.68|669.68|32
1622288200000|2021-05-29 11:36:40|673.73|669.73|674.01|670.01|674.28|670.28|673.57|669.57|32
1622288210000|2021-05-29 11:36:50|673.93|669.93|673.5|669.5|673.97|669.97|673.43|669.43|35
1622288220000|2021-05-29 11:37:00|673.51|669.51|673.35|669.35|673.89|669.89|673.35|669.35|33
1622288230000|2021-05-29 11:37:10|673.36|669.36|673.01|669.01|673.42|669.42|672.97|668.97|29
1622288240000|2021-05-29 11:37:20|673.03|669.03|672.1|668.1|673.31|669.31|672.07|668.07|35
1622288250000|2021-05-29 11:37:30|672.15|668.15|671.96|667.96|672.16|668.16|671.83|667.83|32
1622288260000|2021-05-29 11:37:40|671.93|667.93|672.17|668.17|672.18|668.18|671.82|667.82|30
1622288270000|2021-05-29 11:37:50|672.12|668.12|671.52|667.52|672.12|668.12|671.52|667.52|31
1622288280000|2021-05-29 11:38:00|671.53|667.53|671.11|667.11|671.65|667.65|671.11|667.11|35
1622288290000|2021-05-29 11:38:10|671.13|667.13|671.96|667.96|672.02|668.02|671.13|667.13|37
1622288300000|2021-05-29 11:38:20|672.03|668.03|672.18|668.18|672.5|668.5|672.03|668.03|28
1622288310000|2021-05-29 11:38:30|672.25|668.25|672.13|668.13|672.37|668.37|672.13|668.13|31
1622288320000|2021-05-29 11:38:40|672.16|668.16|672.47|668.47|672.48|668.48|672.12|668.12|30
1622288330000|2021-05-29 11:38:50|672.48|668.48|672.9|668.9|673.02|669.02|672.48|668.48|33
1622288340000|2021-05-29 11:39:00|672.96|668.96|674.78|670.78|674.83|670.83|672.96|668.96|34
1622288350000|2021-05-29 11:39:10|674.8|670.8|676.44|672.44|676.54|672.54|674.44|670.44|30
1622288360000|2021-05-29 11:39:20|676.45|672.45|675.9|671.9|676.45|672.45|675.86|671.86|37
1622288370000|2021-05-29 11:39:30|675.93|671.93|675.66|671.66|675.96|671.96|675.66|671.66|30
1622288380000|2021-05-29 11:39:40|675.67|671.67|677.87|673.87|678.34|674.34|675.67|671.67|36
1622288390000|2021-05-29 11:39:50|678.16|674.16|677.2|673.2|678.16|674.16|677.08|673.08|38
1622288400000|2021-05-29 11:40:00|677.24|673.24|676.4|672.4|677.24|673.24|676.4|672.4|30
1622288410000|2021-05-29 11:40:10|676.38|672.38|675.61|671.61|676.38|672.38|675.41|671.41|37
1622288420000|2021-05-29 11:40:20|675.65|671.65|674.82|670.82|675.65|671.65|674.77|670.77|34
1622288430000|2021-05-29 11:40:30|674.8|670.8|674.28|670.28|675.28|671.28|674.26|670.26|37
1622288440000|2021-05-29 11:40:40|674.31|670.31|674.07|670.07|674.75|670.75|674.07|670.07|33
1622288450000|2021-05-29 11:40:50|674.08|670.08|674.34|670.34|674.68|670.68|673.99|669.99|31
1622288460000|2021-05-29 11:41:00|674.36|670.36|675|671|675.01|671.01|674.26|670.26|31
1622288470000|2021-05-29 11:41:10|674.97|670.97|674.18|670.18|674.97|670.97|674.18|670.18|32
1622288480000|2021-05-29 11:41:20|674.16|670.16|674.67|670.67|674.69|670.69|673.88|669.88|31
1622288490000|2021-05-29 11:41:30|674.71|670.71|674.79|670.79|674.89|670.89|674.56|670.56|31
1622288500000|2021-05-29 11:41:40|674.81|670.81|674.79|670.79|674.84|670.84|674.71|670.71|24
1622288510000|2021-05-29 11:41:50|674.8|670.8|674.73|670.73|675|671|674.73|670.73|26
1622288520000|2021-05-29 11:42:00|674.75|670.75|674.62|670.62|674.86|670.86|674.61|670.61|24
1622288530000|2021-05-29 11:42:10|674.6|670.6|674.85|670.85|674.94|670.94|674.12|670.12|29
1622288540000|2021-05-29 11:42:20|674.84|670.84|675.02|671.02|675.11|671.11|674.6|670.6|34
1622288550000|2021-05-29 11:42:30|674.98|670.98|675.8|671.8|675.93|671.93|674.87|670.87|32
1622288560000|2021-05-29 11:42:40|675.63|671.63|675.77|671.77|675.99|671.99|675.35|671.35|37
1622288570000|2021-05-29 11:42:50|675.85|671.85|676.25|672.25|676.6|672.6|675.76|671.76|34
1622288580000|2021-05-29 11:43:00|676.24|672.24|676.42|672.42|676.52|672.52|675.84|671.84|37
1622288590000|2021-05-29 11:43:10|676.36|672.36|675.18|671.18|676.36|672.36|675.13|671.13|31
1622288600000|2021-05-29 11:43:20|675.2|671.2|676.03|672.03|676.16|672.16|675.1|671.1|36
1622288610000|2021-05-29 11:43:30|676.2|672.2|675.83|671.83|676.2|672.2|675.78|671.78|29
1622288620000|2021-05-29 11:43:40|675.82|671.82|675.53|671.53|676.02|672.02|675.53|671.53|26
1622288630000|2021-05-29 11:43:50|675.37|671.37|675.26|671.26|675.47|671.47|675.21|671.21|35
1622288640000|2021-05-29 11:44:00|675.19|671.19|676.03|672.03|676.09|672.09|675.12|671.12|35
1622288650000|2021-05-29 11:44:10|676.01|672.01|676.15|672.15|677.08|673.08|676.01|672.01|34
1622288660000|2021-05-29 11:44:20|676.08|672.08|676.43|672.43|676.71|672.71|676.04|672.04|33
1622288670000|2021-05-29 11:44:30|676.53|672.53|676.83|672.83|677.05|673.05|676.44|672.44|32
1622288680000|2021-05-29 11:44:40|676.89|672.89|676.97|672.97|677.05|673.05|676.78|672.78|31
1622288690000|2021-05-29 11:44:50|676.99|672.99|677.03|673.03|677.1|673.1|676.98|672.98|26
1622288700000|2021-05-29 11:45:00|677.08|673.08|676.24|672.24|677.08|673.08|676.24|672.24|34
1622288710000|2021-05-29 11:45:10|676.25|672.25|676.23|672.23|676.34|672.34|676.06|672.06|35
1622288720000|2021-05-29 11:45:20|676.19|672.19|675.77|671.77|676.23|672.23|675.77|671.77|30
1622288730000|2021-05-29 11:45:30|675.76|671.76|676.41|672.41|676.41|672.41|675.72|671.72|35
1622288740000|2021-05-29 11:45:40|676.43|672.43|675.88|671.88|676.43|672.43|675.87|671.87|30
1622288750000|2021-05-29 11:45:50|675.87|671.87|676.18|672.18|676.21|672.21|675.85|671.85|22
1622288760000|2021-05-29 11:46:00|676.19|672.19|676.73|672.73|677.2|673.2|676.19|672.19|32
1622288770000|2021-05-29 11:46:10|676.69|672.69|676.45|672.45|676.83|672.83|676.44|672.44|33
1622288780000|2021-05-29 11:46:20|676.44|672.44|676.05|672.05|676.44|672.44|676.05|672.05|32
1622288790000|2021-05-29 11:46:30|676.03|672.03|676.12|672.12|676.48|672.48|676.03|672.03|32
1622288800000|2021-05-29 11:46:40|676.02|672.02|675.23|671.23|676.05|672.05|675.23|671.23|31
1622288810000|2021-05-29 11:46:50|675.26|671.26|675.26|671.26|675.38|671.38|675.13|671.13|32
1622288820000|2021-05-29 11:47:00|675.27|671.27|674.57|670.57|675.31|671.31|674.57|670.57|27
1622288830000|2021-05-29 11:47:10|674.55|670.55|673.75|669.75|674.56|670.56|673.66|669.66|35
1622288840000|2021-05-29 11:47:20|673.76|669.76|674.79|670.79|674.81|670.81|673.75|669.75|29
1622288850000|2021-05-29 11:47:30|674.78|670.78|675|671|675|671|674.71|670.71|25
1622288860000|2021-05-29 11:47:40|675.06|671.06|675.15|671.15|675.34|671.34|675.02|671.02|29
1622288870000|2021-05-29 11:47:50|675.06|671.06|674.88|670.88|675.18|671.18|674.88|670.88|29
1622288880000|2021-05-29 11:48:00|674.89|670.89|674.87|670.87|675.03|671.03|674.8|670.8|24
1622288890000|2021-05-29 11:48:10|674.92|670.92|675.08|671.08|675.15|671.15|674.92|670.92|24
1622288900000|2021-05-29 11:48:20|675.07|671.07|674.92|670.92|675.12|671.12|674.89|670.89|23
1622288910000|2021-05-29 11:48:30|674.94|670.94|675.53|671.53|675.57|671.57|674.94|670.94|32
1622288920000|2021-05-29 11:48:40|675.55|671.55|675.76|671.76|675.84|671.84|675.54|671.54|19
1622288930000|2021-05-29 11:48:50|675.72|671.72|675.33|671.33|675.74|671.74|675.21|671.21|25
1622288940000|2021-05-29 11:49:00|675.34|671.34|675.1|671.1|675.34|671.34|675.09|671.09|25
1622288950000|2021-05-29 11:49:10|675.04|671.04|674.69|670.69|675.04|671.04|674.6|670.6|26
1622288960000|2021-05-29 11:49:20|674.67|670.67|674.6|670.6|674.99|670.99|674.57|670.57|34
1622288970000|2021-05-29 11:49:30|674.62|670.62|674.3|670.3|674.66|670.66|674.29|670.29|28
1622288980000|2021-05-29 11:49:40|674.29|670.29|674.53|670.53|674.69|670.69|674.25|670.25|29
1622288990000|2021-05-29 11:49:50|674.51|670.51|674.53|670.53|674.53|670.53|674.48|670.48|16
1622289000000|2021-05-29 11:50:00|674.64|670.64|675.26|671.26|675.41|671.41|674.64|670.64|29
1622289010000|2021-05-29 11:50:10|675.23|671.23|677.4|673.4|677.48|673.48|675.23|671.23|33
1622289020000|2021-05-29 11:50:20|677.52|673.52|676.9|672.9|677.55|673.55|676.71|672.71|38
1622289030000|2021-05-29 11:50:30|676.88|672.88|676.86|672.86|677.05|673.05|676.53|672.53|35
1622289040000|2021-05-29 11:50:40|676.82|672.82|676.9|672.9|677.01|673.01|676.81|672.81|37
1622289050000|2021-05-29 11:50:50|676.89|672.89|676.54|672.54|676.9|672.9|676.5|672.5|33
1622289060000|2021-05-29 11:51:00|676.53|672.53|675.91|671.91|676.58|672.58|675.91|671.91|32
1622289070000|2021-05-29 11:51:10|675.86|671.86|675.21|671.21|675.86|671.86|674.88|670.88|35
1622289080000|2021-05-29 11:51:20|675.22|671.22|675.65|671.65|675.65|671.65|675.08|671.08|38
1622289090000|2021-05-29 11:51:30|675.61|671.61|676.23|672.23|676.3|672.3|675.61|671.61|30
1622289100000|2021-05-29 11:51:40|676.22|672.22|675.9|671.9|676.24|672.24|675.73|671.73|37
1622289110000|2021-05-29 11:51:50|675.92|671.92|675.69|671.69|675.92|671.92|675.67|671.67|24
1622289120000|2021-05-29 11:52:00|675.71|671.71|676.44|672.44|676.44|672.44|675.71|671.71|30
1622289130000|2021-05-29 11:52:10|676.41|672.41|676.05|672.05|676.41|672.41|675.68|671.68|32
1622289140000|2021-05-29 11:52:20|676.09|672.09|675.34|671.34|676.09|672.09|675.34|671.34|32
1622289150000|2021-05-29 11:52:30|675.4|671.4|675.08|671.08|675.4|671.4|675.02|671.02|31
1622289160000|2021-05-29 11:52:40|675.1|671.1|675.54|671.54|675.54|671.54|675.1|671.1|25
1622289170000|2021-05-29 11:52:50|675.55|671.55|675.38|671.38|675.55|671.55|675.31|671.31|29
1622289180000|2021-05-29 11:53:00|675.35|671.35|675.33|671.33|675.45|671.45|675.32|671.32|23
1622289190000|2021-05-29 11:53:10|675.32|671.32|675.26|671.26|675.32|671.32|675.24|671.24|15
1622289200000|2021-05-29 11:53:20|675.24|671.24|674.79|670.79|675.25|671.25|674.72|670.72|26
1622289210000|2021-05-29 11:53:30|674.78|670.78|674.73|670.73|674.87|670.87|674.62|670.62|29
1622289220000|2021-05-29 11:53:40|674.72|670.72|674.96|670.96|674.99|670.99|674.68|670.68|18
1622289230000|2021-05-29 11:53:50|674.82|670.82|674.67|670.67|674.82|670.82|674.67|670.67|20
1622289240000|2021-05-29 11:54:00|674.56|670.56|674.95|670.95|674.95|670.95|674.16|670.16|33
1622289250000|2021-05-29 11:54:10|675|671|675.6|671.6|675.72|671.72|675|671|28
1622289260000|2021-05-29 11:54:20|675.55|671.55|676.44|672.44|676.44|672.44|675.48|671.48|28
1622289270000|2021-05-29 11:54:30|676.45|672.45|675.89|671.89|676.45|672.45|675.83|671.83|33
1622289280000|2021-05-29 11:54:40|675.87|671.87|675.31|671.31|675.87|671.87|675.31|671.31|30
1622289290000|2021-05-29 11:54:50|675.35|671.35|675.54|671.54|675.56|671.56|675.3|671.3|30
1622289300000|2021-05-29 11:55:00|675.6|671.6|674.54|670.54|675.6|671.6|674.32|670.32|38
1622289310000|2021-05-29 11:55:10|674.5|670.5|674.5|670.5|674.62|670.62|674.27|670.27|29
1622289320000|2021-05-29 11:55:20|674.47|670.47|673.87|669.87|674.56|670.56|673.87|669.87|26
1622289330000|2021-05-29 11:55:30|673.85|669.85|673.81|669.81|673.89|669.89|673.57|669.57|29
1622289340000|2021-05-29 11:55:40|673.83|669.83|673.51|669.51|673.83|669.83|673.51|669.51|25
1622289350000|2021-05-29 11:55:50|673.5|669.5|673.65|669.65|673.8|669.8|673.49|669.49|28
1622289360000|2021-05-29 11:56:00|673.67|669.67|673.73|669.73|673.82|669.82|673.48|669.48|33
1622289370000|2021-05-29 11:56:10|673.82|669.82|673.74|669.74|673.93|669.93|673.64|669.64|31
1622289380000|2021-05-29 11:56:20|673.78|669.78|673.83|669.83|673.86|669.86|673.58|669.58|33
1622289390000|2021-05-29 11:56:30|673.86|669.86|673.91|669.91|673.91|669.91|673.7|669.7|28
1622289400000|2021-05-29 11:56:40|674.01|670.01|673.99|669.99|674.28|670.28|673.99|669.99|31
1622289410000|2021-05-29 11:56:50|674.01|670.01|673.76|669.76|674.09|670.09|673.72|669.72|25
1622289420000|2021-05-29 11:57:00|673.74|669.74|673.72|669.72|673.79|669.79|673.61|669.61|23
1622289430000|2021-05-29 11:57:10|673.7|669.7|673.66|669.66|673.81|669.81|673.57|669.57|27
1622289440000|2021-05-29 11:57:20|673.61|669.61|673.61|669.61|673.7|669.7|673.56|669.56|22
1622289450000|2021-05-29 11:57:30|673.62|669.62|673.59|669.59|673.62|669.62|673.55|669.55|20
1622289460000|2021-05-29 11:57:40|673.57|669.57|673.35|669.35|673.59|669.59|673.34|669.34|21
1622289470000|2021-05-29 11:57:50|673.34|669.34|673.15|669.15|673.35|669.35|673.15|669.15|11
1622289480000|2021-05-29 11:58:00|673.16|669.16|673.36|669.36|673.36|669.36|673.16|669.16|31
1622289490000|2021-05-29 11:58:10|673.35|669.35|673.31|669.31|673.35|669.35|673.2|669.2|25
1622289500000|2021-05-29 11:58:20|673.32|669.32|673.6|669.6|673.71|669.71|673.32|669.32|29
1622289510000|2021-05-29 11:58:30|673.58|669.58|673.38|669.38|673.58|669.58|673.32|669.32|36
1622289520000|2021-05-29 11:58:40|673.4|669.4|673.04|669.04|673.52|669.52|673.03|669.03|34
1622289530000|2021-05-29 11:58:50|673.05|669.05|673.1|669.1|673.12|669.12|672.95|668.95|31
1622289540000|2021-05-29 11:59:00|673.09|669.09|673.56|669.56|673.57|669.57|673.04|669.04|28
1622289550000|2021-05-29 11:59:10|673.58|669.58|673.68|669.68|673.78|669.78|673.56|669.56|35
1622289560000|2021-05-29 11:59:20|673.77|669.77|673.89|669.89|674.05|670.05|673.67|669.67|28
1622289570000|2021-05-29 11:59:30|673.9|669.9|674.47|670.47|674.47|670.47|673.86|669.86|35
1622289580000|2021-05-29 11:59:40|674.34|670.34|673.53|669.53|674.4|670.4|673.49|669.49|31
1622289590000|2021-05-29 11:59:50|673.54|669.54|673.09|669.09|673.56|669.56|673.05|669.05|34
1622289600000|2021-05-29 12:00:00|673.07|669.07|672.6|668.6|673.16|669.16|672.6|668.6|33
1622289610000|2021-05-29 12:00:10|672.56|668.56|672.42|668.42|672.56|668.56|672.13|668.13|29
1622289620000|2021-05-29 12:00:20|672.44|668.44|672.52|668.52|672.95|668.95|672.42|668.42|30
1622289630000|2021-05-29 12:00:30|672.53|668.53|672.59|668.59|672.59|668.59|672.18|668.18|32
1622289640000|2021-05-29 12:00:40|672.61|668.61|672.04|668.04|672.7|668.7|672.04|668.04|33
1622289650000|2021-05-29 12:00:50|672.01|668.01|670.67|666.67|672.01|668.01|670.65|666.65|33
1622289660000|2021-05-29 12:01:00|670.69|666.69|670.02|666.02|670.7|666.7|670.02|666.02|30
1622289670000|2021-05-29 12:01:10|670.03|666.03|669.7|665.7|670.04|666.04|669.59|665.59|28
1622289680000|2021-05-29 12:01:20|669.71|665.71|668.06|664.06|669.71|665.71|667.92|663.92|30
1622289690000|2021-05-29 12:01:30|668.05|664.05|667.18|663.18|668.07|664.07|667.18|663.18|28
1622289700000|2021-05-29 12:01:40|667.19|663.19|666.76|662.76|667.19|663.19|666.53|662.53|34
1622289710000|2021-05-29 12:01:50|666.74|662.74|666.7|662.7|666.86|662.86|666.55|662.55|35
1622289720000|2021-05-29 12:02:00|666.71|662.71|666.94|662.94|666.94|662.94|666.71|662.71|22
1622289730000|2021-05-29 12:02:10|666.88|662.88|667.03|663.03|667.08|663.08|666.82|662.82|29
1622289740000|2021-05-29 12:02:20|667.02|663.02|666.46|662.46|667.02|663.02|666.46|662.46|34
1622289750000|2021-05-29 12:02:30|666.37|662.37|665.58|661.58|666.41|662.41|665.51|661.51|37
1622289760000|2021-05-29 12:02:40|665.56|661.56|664.28|660.28|665.56|661.56|664.25|660.25|36
1622289770000|2021-05-29 12:02:50|664.22|660.22|664.55|660.55|664.56|660.56|664.19|660.19|35
1622289780000|2021-05-29 12:03:00|664.53|660.53|664.64|660.64|664.72|660.72|664.03|660.03|31
1622289790000|2021-05-29 12:03:10|664.57|660.57|664.68|660.68|664.92|660.92|664.55|660.55|30
1622289800000|2021-05-29 12:03:20|664.67|660.67|664.58|660.58|664.68|660.68|664.45|660.45|25
1622289810000|2021-05-29 12:03:30|664.55|660.55|664.63|660.63|664.66|660.66|664.29|660.29|35
1622289820000|2021-05-29 12:03:40|664.64|660.64|664.26|660.26|664.88|660.88|664.26|660.26|33
1622289830000|2021-05-29 12:03:50|664.27|660.27|664.36|660.36|664.58|660.58|664.27|660.27|32
1622289840000|2021-05-29 12:04:00|664.33|660.33|664.99|660.99|664.99|660.99|664.2|660.2|32
1622289850000|2021-05-29 12:04:10|664.98|660.98|664.85|660.85|664.98|660.98|664.62|660.62|31
1622289860000|2021-05-29 12:04:20|664.88|660.88|664.85|660.85|665.15|661.15|664.83|660.83|32
1622289870000|2021-05-29 12:04:30|664.84|660.84|664.9|660.9|665.25|661.25|664.82|660.82|27
1622289880000|2021-05-29 12:04:40|664.88|660.88|664.32|660.32|664.95|660.95|664.32|660.32|38
1622289890000|2021-05-29 12:04:50|664.35|660.35|663.61|659.61|664.35|660.35|663.57|659.57|36
1622289900000|2021-05-29 12:05:00|663.58|659.58|664.12|660.12|664.2|660.2|663.46|659.46|37
1622289910000|2021-05-29 12:05:10|664.18|660.18|665.12|661.12|665.25|661.25|664.15|660.15|29
1622289920000|2021-05-29 12:05:20|664.93|660.93|664.8|660.8|665.02|661.02|664.54|660.54|33
1622289930000|2021-05-29 12:05:30|664.82|660.82|664.82|660.82|665.2|661.2|664.82|660.82|32
1622289940000|2021-05-29 12:05:40|664.85|660.85|666.22|662.22|666.4|662.4|664.84|660.84|33
1622289950000|2021-05-29 12:05:50|666.2|662.2|666.08|662.08|666.41|662.41|665.94|661.94|36
1622289960000|2021-05-29 12:06:00|666.03|662.03|666.85|662.85|666.94|662.94|665.93|661.93|34
1622289970000|2021-05-29 12:06:10|666.86|662.86|667.54|663.54|667.9|663.9|666.85|662.85|37
1622289980000|2021-05-29 12:06:20|667.57|663.57|667.65|663.65|667.77|663.77|667.52|663.52|32
1622289990000|2021-05-29 12:06:30|667.67|663.67|667.7|663.7|667.71|663.71|667.61|663.61|25
1622290000000|2021-05-29 12:06:40|667.71|663.71|668.98|664.98|669.01|665.01|667.7|663.7|34
1622290010000|2021-05-29 12:06:50|668.94|664.94|669.52|665.52|669.54|665.54|668.94|664.94|30
1622290020000|2021-05-29 12:07:00|669.5|665.5|668.58|664.58|669.57|665.57|668.58|664.58|31
1622290030000|2021-05-29 12:07:10|668.4|664.4|667.5|663.5|668.45|664.45|667.49|663.49|32
1622290040000|2021-05-29 12:07:20|667.38|663.38|667.07|663.07|667.38|663.38|666.85|662.85|29
1622290050000|2021-05-29 12:07:30|667.16|663.16|667.61|663.61|667.61|663.61|667.09|663.09|32
1622290060000|2021-05-29 12:07:40|667.59|663.59|667.83|663.83|667.84|663.84|667.53|663.53|38
1622290070000|2021-05-29 12:07:50|667.84|663.84|667.64|663.64|668.02|664.02|667.64|663.64|27
1622290080000|2021-05-29 12:08:00|667.66|663.66|667.23|663.23|667.66|663.66|667.15|663.15|35
1622290090000|2021-05-29 12:08:10|667.34|663.34|667.58|663.58|667.58|663.58|667.34|663.34|33
1622290100000|2021-05-29 12:08:20|667.55|663.55|666.62|662.62|667.55|663.55|666.61|662.61|30
1622290110000|2021-05-29 12:08:30|666.61|662.61|667.34|663.34|667.34|663.34|666.57|662.57|35
1622290120000|2021-05-29 12:08:40|667.36|663.36|667.32|663.32|667.45|663.45|667.26|663.26|35
1622290130000|2021-05-29 12:08:50|667.33|663.33|667.62|663.62|667.79|663.79|667.33|663.33|32
1622290140000|2021-05-29 12:09:00|667.71|663.71|667.95|663.95|668|664|667.69|663.69|37
1622290150000|2021-05-29 12:09:10|667.93|663.93|667.84|663.84|667.93|663.93|667.67|663.67|27
1622290160000|2021-05-29 12:09:20|667.85|663.85|668.04|664.04|668.44|664.44|667.85|663.85|33
1622290170000|2021-05-29 12:09:30|668.02|664.02|668.21|664.21|668.25|664.25|667.85|663.85|23
1622290180000|2021-05-29 12:09:40|668.19|664.19|668.3|664.3|668.32|664.32|668.19|664.19|26
1622290190000|2021-05-29 12:09:50|668.31|664.31|667.94|663.94|668.33|664.33|667.86|663.86|35
1622290200000|2021-05-29 12:10:00|667.96|663.96|666.22|662.22|667.96|663.96|666.22|662.22|36
1622290210000|2021-05-29 12:10:10|666.21|662.21|666.12|662.12|666.21|662.21|665.86|661.86|28
1622290220000|2021-05-29 12:10:20|666.11|662.11|665.43|661.43|666.11|662.11|665.33|661.33|31
1622290230000|2021-05-29 12:10:30|665.49|661.49|665.94|661.94|665.94|661.94|665.49|661.49|34
1622290240000|2021-05-29 12:10:40|665.93|661.93|665.81|661.81|666.27|662.27|665.66|661.66|33
1622290250000|2021-05-29 12:10:50|665.89|661.89|665.77|661.77|665.95|661.95|665.47|661.47|36
1622290260000|2021-05-29 12:11:00|665.76|661.76|665.56|661.56|665.91|661.91|665.56|661.56|29
1622290270000|2021-05-29 12:11:10|665.55|661.55|665.83|661.83|665.83|661.83|665.5|661.5|32
1622290280000|2021-05-29 12:11:20|665.82|661.82|665.85|661.85|665.99|661.99|665.8|661.8|28
1622290290000|2021-05-29 12:11:30|665.86|661.86|666.95|662.95|666.98|662.98|665.84|661.84|34
1622290300000|2021-05-29 12:11:40|666.93|662.93|666.32|662.32|667.01|663.01|666.3|662.3|34
1622290310000|2021-05-29 12:11:50|666.33|662.33|666.54|662.54|666.77|662.77|666.32|662.32|29
1622290320000|2021-05-29 12:12:00|666.47|662.47|666.72|662.72|666.76|662.76|666.43|662.43|31
1622290330000|2021-05-29 12:12:10|666.76|662.76|666.67|662.67|666.76|662.76|666.51|662.51|32
1622290340000|2021-05-29 12:12:20|666.68|662.68|667.27|663.27|667.27|663.27|666.62|662.62|34
1622290350000|2021-05-29 12:12:30|667.33|663.33|667.31|663.31|667.43|663.43|667.1|663.1|36
1622290360000|2021-05-29 12:12:40|667.29|663.29|667.31|663.31|667.46|663.46|667.29|663.29|29
1622290370000|2021-05-29 12:12:50|667.26|663.26|667.33|663.33|667.41|663.41|667.22|663.22|29
1622290380000|2021-05-29 12:13:00|667.28|663.28|667.33|663.33|667.4|663.4|667.24|663.24|27
1622290390000|2021-05-29 12:13:10|667.32|663.32|666.97|662.97|667.32|663.32|666.97|662.97|24
1622290400000|2021-05-29 12:13:20|666.98|662.98|667.53|663.53|667.55|663.55|666.98|662.98|30
1622290410000|2021-05-29 12:13:30|667.55|663.55|668.44|664.44|668.45|664.45|667.55|663.55|28
1622290420000|2021-05-29 12:13:40|668.41|664.41|668.15|664.15|668.46|664.46|668.06|664.06|27
1622290430000|2021-05-29 12:13:50|668.14|664.14|668.29|664.29|668.31|664.31|668.02|664.02|26
1622290440000|2021-05-29 12:14:00|668.28|664.28|667.39|663.39|668.29|664.29|667.39|663.39|31
1622290450000|2021-05-29 12:14:10|667.38|663.38|667.19|663.19|667.43|663.43|667.13|663.13|28
1622290460000|2021-05-29 12:14:20|667.24|663.24|666.88|662.88|667.4|663.4|666.87|662.87|28
1622290470000|2021-05-29 12:14:30|666.9|662.9|667.13|663.13|667.29|663.29|666.9|662.9|26
1622290480000|2021-05-29 12:14:40|667.17|663.17|667.42|663.42|667.43|663.43|667.15|663.15|21
1622290490000|2021-05-29 12:14:50|667.4|663.4|667.73|663.73|667.76|663.76|667.39|663.39|31
1622290500000|2021-05-29 12:15:00|667.74|663.74|665.87|661.87|667.74|663.74|665.83|661.83|36
1622290510000|2021-05-29 12:15:10|665.86|661.86|665.49|661.49|665.86|661.86|665.47|661.47|31
1622290520000|2021-05-29 12:15:20|665.52|661.52|664.99|660.99|665.64|661.64|664.89|660.89|31
1622290530000|2021-05-29 12:15:30|664.92|660.92|665.15|661.15|665.43|661.43|664.89|660.89|35
1622290540000|2021-05-29 12:15:40|665.14|661.14|665.24|661.24|665.25|661.25|665.07|661.07|27
1622290550000|2021-05-29 12:15:50|665.26|661.26|665.51|661.51|665.53|661.53|665.09|661.09|29
1622290560000|2021-05-29 12:16:00|665.48|661.48|665.52|661.52|665.58|661.58|665.4|661.4|29
1622290570000|2021-05-29 12:16:10|665.48|661.48|665.01|661.01|665.51|661.51|665.01|661.01|28
1622290580000|2021-05-29 12:16:20|664.96|660.96|665.01|661.01|665.07|661.07|664.79|660.79|31
1622290590000|2021-05-29 12:16:30|665.02|661.02|664.61|660.61|665.06|661.06|664.48|660.48|29
1622290600000|2021-05-29 12:16:40|664.64|660.64|663.78|659.78|664.66|660.66|663.78|659.78|35
1622290610000|2021-05-29 12:16:50|663.73|659.73|662.93|658.93|663.73|659.73|662.93|658.93|32
1622290620000|2021-05-29 12:17:00|662.8|658.8|660.7|656.7|663.02|659.02|660.7|656.7|37
1622290630000|2021-05-29 12:17:10|660.64|656.64|660.38|656.38|660.64|656.64|659.79|655.79|33
1622290640000|2021-05-29 12:17:20|660.51|656.51|660.41|656.41|660.53|656.53|660.22|656.22|36
1622290650000|2021-05-29 12:17:30|660.42|656.42|660.79|656.79|660.89|656.89|660.42|656.42|29
1622290660000|2021-05-29 12:17:40|660.78|656.78|660.7|656.7|660.99|656.99|660.66|656.66|30
1622290670000|2021-05-29 12:17:50|660.67|656.67|659.95|655.95|660.68|656.68|659.92|655.92|31
1622290680000|2021-05-29 12:18:00|660.03|656.03|659.82|655.82|660.07|656.07|659.82|655.82|30
1622290690000|2021-05-29 12:18:10|659.8|655.8|658.62|654.62|659.98|655.98|658.41|654.41|34
1622290700000|2021-05-29 12:18:20|658.65|654.65|659.52|655.52|659.54|655.54|658.59|654.59|36
1622290710000|2021-05-29 12:18:30|659.63|655.63|659.71|655.71|660.1|656.1|659.45|655.45|29
1622290720000|2021-05-29 12:18:40|659.73|655.73|660.67|656.67|660.7|656.7|659.73|655.73|36
1622290730000|2021-05-29 12:18:50|660.6|656.6|660.64|656.64|660.95|656.95|660.6|656.6|33
1622290740000|2021-05-29 12:19:00|660.63|656.63|660.32|656.32|660.74|656.74|660.18|656.18|32
1622290750000|2021-05-29 12:19:10|660.45|656.45|660.28|656.28|660.51|656.51|660.23|656.23|36
1622290760000|2021-05-29 12:19:20|660.27|656.27|660.36|656.36|660.39|656.39|659.93|655.93|33
1622290770000|2021-05-29 12:19:30|660.35|656.35|661.01|657.01|661.08|657.08|660.35|656.35|38
1622290780000|2021-05-29 12:19:40|661.03|657.03|661.13|657.13|661.15|657.15|660.9|656.9|32
1622290790000|2021-05-29 12:19:50|661.12|657.12|659.99|655.99|661.14|657.14|659.99|655.99|37
1622290800000|2021-05-29 12:20:00|659.98|655.98|660.11|656.11|660.28|656.28|659.95|655.95|34
1622290810000|2021-05-29 12:20:10|660.13|656.13|660.29|656.29|660.42|656.42|660.13|656.13|29
1622290820000|2021-05-29 12:20:20|660.32|656.32|660.41|656.41|660.44|656.44|660.09|656.09|28
1622290830000|2021-05-29 12:20:30|660.38|656.38|660.36|656.36|660.59|656.59|660.23|656.23|32
1622290840000|2021-05-29 12:20:40|660.35|656.35|660.29|656.29|660.42|656.42|660.22|656.22|24
1622290850000|2021-05-29 12:20:50|660.25|656.25|660.45|656.45|660.58|656.58|660.25|656.25|31
1622290860000|2021-05-29 12:21:00|660.46|656.46|661.31|657.31|661.31|657.31|660.46|656.46|31
1622290870000|2021-05-29 12:21:10|661.32|657.32|662.14|658.14|662.45|658.45|661.28|657.28|31
1622290880000|2021-05-29 12:21:20|662.16|658.16|661.52|657.52|662.37|658.37|661.22|657.22|34
1622290890000|2021-05-29 12:21:30|661.49|657.49|661.43|657.43|661.74|657.74|661.4|657.4|33
1622290900000|2021-05-29 12:21:40|661.34|657.34|661.21|657.21|661.42|657.42|660.82|656.82|29
1622290910000|2021-05-29 12:21:50|661.19|657.19|661|657|661.36|657.36|660.87|656.87|28
1622290920000|2021-05-29 12:22:00|660.98|656.98|661.5|657.5|661.5|657.5|660.9|656.9|30
1622290930000|2021-05-29 12:22:10|661.58|657.58|662.16|658.16|662.16|658.16|661.47|657.47|31
1622290940000|2021-05-29 12:22:20|662.11|658.11|661.81|657.81|662.15|658.15|661.6|657.6|30
1622290950000|2021-05-29 12:22:30|661.77|657.77|661.58|657.58|661.96|657.96|661.52|657.52|26
1622290960000|2021-05-29 12:22:40|661.55|657.55|661.59|657.59|661.77|657.77|661.55|657.55|31
1622290970000|2021-05-29 12:22:50|661.63|657.63|661.54|657.54|661.81|657.81|661.53|657.53|26
1622290980000|2021-05-29 12:23:00|661.56|657.56|661.91|657.91|661.94|657.94|661.56|657.56|25
1622290990000|2021-05-29 12:23:10|661.9|657.9|662.58|658.58|662.61|658.61|661.9|657.9|28
1622291000000|2021-05-29 12:23:20|662.53|658.53|662.8|658.8|662.84|658.84|662.38|658.38|31
1622291010000|2021-05-29 12:23:30|662.83|658.83|662.91|658.91|662.96|658.96|662.7|658.7|25
1622291020000|2021-05-29 12:23:40|662.89|658.89|662.49|658.49|662.89|658.89|662.49|658.49|33
1622291030000|2021-05-29 12:23:50|662.54|658.54|662.64|658.64|662.74|658.74|662.54|658.54|27
1622291040000|2021-05-29 12:24:00|662.55|658.55|662.48|658.48|662.72|658.72|662.35|658.35|30
1622291050000|2021-05-29 12:24:10|662.49|658.49|662.42|658.42|662.54|658.54|662.35|658.35|22
1622291060000|2021-05-29 12:24:20|662.44|658.44|662.28|658.28|662.55|658.55|662.28|658.28|29
1622291070000|2021-05-29 12:24:30|662.17|658.17|661.99|657.99|662.17|658.17|661.81|657.81|26
1622291080000|2021-05-29 12:24:40|662.1|658.1|661.73|657.73|662.12|658.12|661.73|657.73|33
1622291090000|2021-05-29 12:24:50|661.68|657.68|660.79|656.79|661.75|657.75|660.78|656.78|32
1622291100000|2021-05-29 12:25:00|660.78|656.78|660.52|656.52|660.8|656.8|660.52|656.52|31
1622291110000|2021-05-29 12:25:10|660.54|656.54|659.29|655.29|660.54|656.54|659.29|655.29|32
1622291120000|2021-05-29 12:25:20|659.16|655.16|658.98|654.98|659.17|655.17|658.92|654.92|36
1622291130000|2021-05-29 12:25:30|659|655|659.15|655.15|659.31|655.31|658.98|654.98|31
1622291140000|2021-05-29 12:25:40|659.14|655.14|659.42|655.42|659.53|655.53|659.14|655.14|36
1622291150000|2021-05-29 12:25:50|659.54|655.54|659.58|655.58|659.67|655.67|659.31|655.31|34
1622291160000|2021-05-29 12:26:00|659.6|655.6|660.4|656.4|660.43|656.43|659.6|655.6|33
1622291170000|2021-05-29 12:26:10|660.39|656.39|660.57|656.57|660.62|656.62|660.39|656.39|25
1622291180000|2021-05-29 12:26:20|660.56|656.56|659.97|655.97|660.65|656.65|659.95|655.95|32
1622291190000|2021-05-29 12:26:30|659.93|655.93|660.59|656.59|660.59|656.59|659.93|655.93|29
1622291200000|2021-05-29 12:26:40|660.58|656.58|660.49|656.49|660.62|656.62|660.48|656.48|28
1622291210000|2021-05-29 12:26:50|660.41|656.41|660.23|656.23|660.41|656.41|660.21|656.21|24
1622291220000|2021-05-29 12:27:00|660.24|656.24|660.74|656.74|660.74|656.74|660.23|656.23|30
1622291230000|2021-05-29 12:27:10|660.73|656.73|660.47|656.47|660.82|656.82|660.47|656.47|26
1622291240000|2021-05-29 12:27:20|660.5|656.5|660.49|656.49|660.52|656.52|660.43|656.43|24
1622291250000|2021-05-29 12:27:30|660.51|656.51|660.55|656.55|660.77|656.77|660.33|656.33|31
1622291260000|2021-05-29 12:27:40|660.56|656.56|661.34|657.34|661.37|657.37|660.55|656.55|26
1622291270000|2021-05-29 12:27:50|661.48|657.48|661.56|657.56|661.58|657.58|661.44|657.44|33
1622291280000|2021-05-29 12:28:00|661.55|657.55|661.65|657.65|661.65|657.65|661.43|657.43|24
1622291290000|2021-05-29 12:28:10|661.66|657.66|662.53|658.53|662.66|658.66|661.65|657.65|27
1622291300000|2021-05-29 12:28:20|662.58|658.58|662.73|658.73|662.78|658.78|662.58|658.58|19
1622291310000|2021-05-29 12:28:30|662.72|658.72|662.28|658.28|662.72|658.72|662.13|658.13|29
1622291320000|2021-05-29 12:28:40|662.27|658.27|661.99|657.99|662.27|658.27|661.98|657.98|28
1622291330000|2021-05-29 12:28:50|662.12|658.12|662.15|658.15|662.18|658.18|662|658|28
1622291340000|2021-05-29 12:29:00|662.13|658.13|661.2|657.2|662.13|658.13|661.2|657.2|31
1622291350000|2021-05-29 12:29:10|661.14|657.14|660.96|656.96|661.19|657.19|660.58|656.58|35
1622291360000|2021-05-29 12:29:20|661|657|661.18|657.18|661.43|657.43|661|657|35
1622291370000|2021-05-29 12:29:30|661.19|657.19|661.46|657.46|661.73|657.73|661.14|657.14|31
1622291380000|2021-05-29 12:29:40|661.33|657.33|660.83|656.83|661.33|657.33|660.82|656.82|32
1622291390000|2021-05-29 12:29:50|660.81|656.81|660.33|656.33|660.81|656.81|660.31|656.31|31
1622291400000|2021-05-29 12:30:00|660.36|656.36|660.18|656.18|660.39|656.39|660.05|656.05|35
1622291410000|2021-05-29 12:30:10|660.12|656.12|660.95|656.95|660.98|656.98|660.11|656.11|35
1622291420000|2021-05-29 12:30:20|660.97|656.97|660.75|656.75|660.99|656.99|660.55|656.55|26
1622291430000|2021-05-29 12:30:30|660.79|656.79|661.94|657.94|662.13|658.13|660.78|656.78|36
1622291440000|2021-05-29 12:30:40|661.89|657.89|661.46|657.46|661.97|657.97|661.44|657.44|34
1622291450000|2021-05-29 12:30:50|661.41|657.41|661.78|657.78|661.81|657.81|660.96|656.96|37
1622291460000|2021-05-29 12:31:00|661.8|657.8|662.44|658.44|662.44|658.44|661.8|657.8|25
1622291470000|2021-05-29 12:31:10|662.43|658.43|662.4|658.4|662.61|658.61|662.36|658.36|29
1622291480000|2021-05-29 12:31:20|662.42|658.42|661.88|657.88|662.46|658.46|661.88|657.88|32
1622291490000|2021-05-29 12:31:30|661.9|657.9|661.94|657.94|661.97|657.97|661.71|657.71|30
1622291500000|2021-05-29 12:31:40|661.95|657.95|662.71|658.71|662.71|658.71|661.95|657.95|28
1622291510000|2021-05-29 12:31:50|662.69|658.69|662.67|658.67|662.71|658.71|662.49|658.49|28
1622291520000|2021-05-29 12:32:00|662.68|658.68|662.08|658.08|662.68|658.68|662.01|658.01|29
1622291530000|2021-05-29 12:32:10|662.1|658.1|661.9|657.9|662.1|658.1|661.54|657.54|33
1622291540000|2021-05-29 12:32:20|661.79|657.79|662.72|658.72|662.72|658.72|661.78|657.78|30
1622291550000|2021-05-29 12:32:30|662.66|658.66|662.4|658.4|662.7|658.7|662.39|658.39|25
1622291560000|2021-05-29 12:32:40|662.41|658.41|662.42|658.42|662.6|658.6|662.3|658.3|34
1622291570000|2021-05-29 12:32:50|662.44|658.44|662.68|658.68|662.69|658.69|662.38|658.38|26
1622291580000|2021-05-29 12:33:00|662.66|658.66|662.37|658.37|662.66|658.66|662.15|658.15|31
1622291590000|2021-05-29 12:33:10|662.31|658.31|662.21|658.21|662.32|658.32|662.1|658.1|30
1622291600000|2021-05-29 12:33:20|662.22|658.22|661.91|657.91|662.24|658.24|661.9|657.9|27
1622291610000|2021-05-29 12:33:30|661.93|657.93|662.07|658.07|662.22|658.22|661.84|657.84|32
1622291620000|2021-05-29 12:33:40|662.04|658.04|661.87|657.87|662.31|658.31|661.87|657.87|24
1622291630000|2021-05-29 12:33:50|661.83|657.83|661.71|657.71|661.84|657.84|661.6|657.6|30
1622291640000|2021-05-29 12:34:00|661.63|657.63|661.9|657.9|661.9|657.9|661.55|657.55|27
1622291650000|2021-05-29 12:34:10|661.88|657.88|661.81|657.81|661.91|657.91|661.62|657.62|32
1622291660000|2021-05-29 12:34:20|661.82|657.82|662.4|658.4|662.47|658.47|661.81|657.81|30
1622291670000|2021-05-29 12:34:30|662.32|658.32|662.72|658.72|662.8|658.8|662.3|658.3|26
1622291680000|2021-05-29 12:34:40|662.76|658.76|662.58|658.58|662.83|658.83|662.57|658.57|31
1622291690000|2021-05-29 12:34:50|662.54|658.54|662.62|658.62|662.65|658.65|662.46|658.46|27
1622291700000|2021-05-29 12:35:00|662.54|658.54|662.37|658.37|662.94|658.94|662.37|658.37|38
1622291710000|2021-05-29 12:35:10|662.3|658.3|661.41|657.41|662.33|658.33|661.33|657.33|35
1622291720000|2021-05-29 12:35:20|661.45|657.45|661.91|657.91|662.02|658.02|661.25|657.25|29
1622291730000|2021-05-29 12:35:30|661.97|657.97|662.52|658.52|662.52|658.52|661.97|657.97|22
1622291740000|2021-05-29 12:35:40|662.7|658.7|662.23|658.23|662.86|658.86|662.17|658.17|32
1622291750000|2021-05-29 12:35:50|662.21|658.21|662.09|658.09|662.21|658.21|661.94|657.94|26
1622291760000|2021-05-29 12:36:00|662.06|658.06|662.52|658.52|662.56|658.56|662.05|658.05|31
1622291770000|2021-05-29 12:36:10|662.53|658.53|661.86|657.86|662.55|658.55|661.86|657.86|30
1622291780000|2021-05-29 12:36:20|661.87|657.87|661.45|657.45|661.91|657.91|661.43|657.43|29
1622291790000|2021-05-29 12:36:30|661.42|657.42|661.62|657.62|661.67|657.67|661.24|657.24|30
1622291800000|2021-05-29 12:36:40|661.65|657.65|662.3|658.3|662.37|658.37|661.65|657.65|27
1622291810000|2021-05-29 12:36:50|662.28|658.28|662.46|658.46|662.57|658.57|662.27|658.27|28
1622291820000|2021-05-29 12:37:00|662.43|658.43|662.4|658.4|662.62|658.62|662.35|658.35|34
1622291830000|2021-05-29 12:37:10|662.39|658.39|661.89|657.89|662.39|658.39|661.89|657.89|32
1622291840000|2021-05-29 12:37:20|661.91|657.91|661.86|657.86|661.99|657.99|661.79|657.79|30
1622291850000|2021-05-29 12:37:30|661.85|657.85|661.87|657.87|661.88|657.88|661.76|657.76|21
1622291860000|2021-05-29 12:37:40|661.84|657.84|662.12|658.12|662.34|658.34|661.84|657.84|26
1622291870000|2021-05-29 12:37:50|662.1|658.1|661.98|657.98|662.1|658.1|661.94|657.94|29
1622291880000|2021-05-29 12:38:00|661.85|657.85|661.86|657.86|661.92|657.92|661.78|657.78|24
1622291890000|2021-05-29 12:38:10|661.85|657.85|661.07|657.07|661.85|657.85|661.03|657.03|31
1622291900000|2021-05-29 12:38:20|661.04|657.04|660.53|656.53|661.04|657.04|660.51|656.51|34
1622291910000|2021-05-29 12:38:30|660.5|656.5|660.44|656.44|660.59|656.59|660.14|656.14|31
1622291920000|2021-05-29 12:38:40|660.43|656.43|661.14|657.14|661.14|657.14|660.41|656.41|25
1622291930000|2021-05-29 12:38:50|661.12|657.12|661.04|657.04|661.13|657.13|661.02|657.02|22
1622291940000|2021-05-29 12:39:00|661|657|660.71|656.71|661.05|657.05|660.69|656.69|29
1622291950000|2021-05-29 12:39:10|660.7|656.7|661.04|657.04|661.04|657.04|660.7|656.7|26
1622291960000|2021-05-29 12:39:20|661.05|657.05|661.49|657.49|661.49|657.49|661.01|657.01|20
1622291970000|2021-05-29 12:39:30|661.5|657.5|661.31|657.31|661.56|657.56|661.22|657.22|29
1622291980000|2021-05-29 12:39:40|661.29|657.29|660.72|656.72|661.29|657.29|660.71|656.71|27
1622291990000|2021-05-29 12:39:50|660.76|656.76|660.38|656.38|660.81|656.81|660.29|656.29|30
1622292000000|2021-05-29 12:40:00|660.35|656.35|660.03|656.03|660.35|656.35|660.03|656.03|36
1622292010000|2021-05-29 12:40:10|660.04|656.04|659.39|655.39|660.04|656.04|659.37|655.37|30
1622292020000|2021-05-29 12:40:20|659.28|655.28|658.63|654.63|659.28|655.28|658.34|654.34|35
1622292030000|2021-05-29 12:40:30|658.64|654.64|657.67|653.67|658.69|654.69|657.67|653.67|35
1622292040000|2021-05-29 12:40:40|657.65|653.65|657.98|653.98|657.98|653.98|657.6|653.6|31
1622292050000|2021-05-29 12:40:50|657.95|653.95|657.64|653.64|658.23|654.23|657.64|653.64|34
1622292060000|2021-05-29 12:41:00|657.66|653.66|657.47|653.47|657.74|653.74|657.45|653.45|33
1622292070000|2021-05-29 12:41:10|657.46|653.46|657.7|653.7|657.75|653.75|657.44|653.44|25
1622292080000|2021-05-29 12:41:20|657.68|653.68|656.87|652.87|657.74|653.74|656.87|652.87|34
1622292090000|2021-05-29 12:41:30|656.8|652.8|656.53|652.53|656.8|652.8|656.35|652.35|34
1622292100000|2021-05-29 12:41:40|656.55|652.55|656.02|652.02|656.62|652.62|656.02|652.02|32
1622292110000|2021-05-29 12:41:50|656.01|652.01|655.57|651.57|656.01|652.01|655.29|651.29|38
1622292120000|2021-05-29 12:42:00|655.64|651.64|656.3|652.3|656.3|652.3|655.61|651.61|33
1622292130000|2021-05-29 12:42:10|656.27|652.27|656.14|652.14|656.34|652.34|656.14|652.14|29
1622292140000|2021-05-29 12:42:20|656.23|652.23|655.82|651.82|656.3|652.3|655.81|651.81|28
1622292150000|2021-05-29 12:42:30|655.84|651.84|655.77|651.77|655.99|651.99|655.74|651.74|31
1622292160000|2021-05-29 12:42:40|655.88|651.88|655.88|651.88|656.02|652.02|655.78|651.78|32
1622292170000|2021-05-29 12:42:50|655.87|651.87|655.56|651.56|655.87|651.87|655.56|651.56|30
1622292180000|2021-05-29 12:43:00|655.53|651.53|655.96|651.96|656|652|655.19|651.19|30
1622292190000|2021-05-29 12:43:10|656.27|652.27|656.38|652.38|656.45|652.45|656.14|652.14|28
1622292200000|2021-05-29 12:43:20|656.37|652.37|656.7|652.7|656.71|652.71|656.33|652.33|29
1622292210000|2021-05-29 12:43:30|656.67|652.67|657.13|653.13|657.16|653.16|656.64|652.64|25
1622292220000|2021-05-29 12:43:40|657.12|653.12|656.5|652.5|657.12|653.12|656.5|652.5|33
1622292230000|2021-05-29 12:43:50|656.49|652.49|656.11|652.11|656.49|652.49|656.11|652.11|33
1622292240000|2021-05-29 12:44:00|656.1|652.1|656.49|652.49|656.53|652.53|656.05|652.05|32
1622292250000|2021-05-29 12:44:10|656.53|652.53|656.8|652.8|656.8|652.8|656.49|652.49|25
1622292260000|2021-05-29 12:44:20|656.79|652.79|656.74|652.74|656.99|652.99|656.68|652.68|36
1622292270000|2021-05-29 12:44:30|656.82|652.82|657.5|653.5|657.5|653.5|656.82|652.82|29
1622292280000|2021-05-29 12:44:40|657.57|653.57|657.42|653.42|658.14|654.14|657.3|653.3|34
1622292290000|2021-05-29 12:44:50|657.44|653.44|657.49|653.49|657.5|653.5|657.32|653.32|30
1622292300000|2021-05-29 12:45:00|657.52|653.52|658.24|654.24|658.24|654.24|657.47|653.47|27
1622292310000|2021-05-29 12:45:10|658.23|654.23|658.97|654.97|659.05|655.05|658.22|654.22|30
1622292320000|2021-05-29 12:45:20|658.94|654.94|659.46|655.46|659.48|655.48|658.67|654.67|24
1622292330000|2021-05-29 12:45:30|659.45|655.45|660.27|656.27|660.29|656.29|658.87|654.87|28
1622292340000|2021-05-29 12:45:40|660.26|656.26|660.8|656.8|660.81|656.81|660.26|656.26|24
1622292350000|2021-05-29 12:45:50|660.81|656.81|660.33|656.33|660.81|656.81|660.15|656.15|31
1622292360000|2021-05-29 12:46:00|660.36|656.36|660.04|656.04|660.69|656.69|660.03|656.03|33
1622292370000|2021-05-29 12:46:10|659.99|655.99|658.84|654.84|660|656|658.81|654.81|37
1622292380000|2021-05-29 12:46:20|658.91|654.91|659.22|655.22|659.29|655.29|658.91|654.91|36
1622292390000|2021-05-29 12:46:30|659.23|655.23|659.76|655.76|659.98|655.98|659.23|655.23|38
1622292400000|2021-05-29 12:46:40|659.75|655.75|659.07|655.07|659.75|655.75|658.98|654.98|38
1622292410000|2021-05-29 12:46:50|659.06|655.06|658.42|654.42|659.06|655.06|658.38|654.38|33
1622292420000|2021-05-29 12:47:00|658.5|654.5|658.24|654.24|658.66|654.66|658.01|654.01|34
1622292430000|2021-05-29 12:47:10|658.22|654.22|657.59|653.59|658.22|654.22|657.47|653.47|35
1622292440000|2021-05-29 12:47:20|657.58|653.58|656.11|652.11|657.59|653.59|655.95|651.95|37
1622292450000|2021-05-29 12:47:30|656.12|652.12|655.86|651.86|656.12|652.12|655.8|651.8|34
1622292460000|2021-05-29 12:47:40|655.87|651.87|655.74|651.74|655.9|651.9|655.62|651.62|35
1622292470000|2021-05-29 12:47:50|655.73|651.73|656.05|652.05|656.19|652.19|655.67|651.67|27
1622292480000|2021-05-29 12:48:00|656.07|652.07|656.06|652.06|656.22|652.22|655.96|651.96|34
1622292490000|2021-05-29 12:48:10|656.2|652.2|656.75|652.75|656.77|652.77|656.2|652.2|35
1622292500000|2021-05-29 12:48:20|656.77|652.77|657.63|653.63|657.71|653.71|656.77|652.77|31
1622292510000|2021-05-29 12:48:30|657.57|653.57|656.9|652.9|657.57|653.57|656.9|652.9|35
1622292520000|2021-05-29 12:48:40|656.88|652.88|656.49|652.49|656.88|652.88|656.42|652.42|26
1622292530000|2021-05-29 12:48:50|656.5|652.5|657.05|653.05|657.1|653.1|656.42|652.42|31
1622292540000|2021-05-29 12:49:00|657.04|653.04|656.79|652.79|657.07|653.07|656.66|652.66|26
1622292550000|2021-05-29 12:49:10|656.78|652.78|657.2|653.2|657.2|653.2|656.77|652.77|22
1622292560000|2021-05-29 12:49:20|657.18|653.18|656.68|652.68|657.2|653.2|656.67|652.67|32
1622292570000|2021-05-29 12:49:30|656.71|652.71|656.78|652.78|656.94|652.94|656.52|652.52|33
1622292580000|2021-05-29 12:49:40|656.8|652.8|658.04|654.04|658.04|654.04|656.8|652.8|35
1622292590000|2021-05-29 12:49:50|658.01|654.01|658.31|654.31|658.31|654.31|657.74|653.74|30
1622292600000|2021-05-29 12:50:00|658.3|654.3|658.05|654.05|658.78|654.78|658.05|654.05|33
1622292610000|2021-05-29 12:50:10|657.99|653.99|657.36|653.36|657.99|653.99|657.36|653.36|32
1622292620000|2021-05-29 12:50:20|657.41|653.41|657.46|653.46|657.53|653.53|657.37|653.37|34
1622292630000|2021-05-29 12:50:30|657.45|653.45|657.51|653.51|657.51|653.51|657.22|653.22|33
1622292640000|2021-05-29 12:50:40|657.53|653.53|657.86|653.86|657.86|653.86|657.51|653.51|32
1622292650000|2021-05-29 12:50:50|657.85|653.85|657.81|653.81|658.02|654.02|657.79|653.79|29
1622292660000|2021-05-29 12:51:00|657.89|653.89|657.45|653.45|657.9|653.9|657.43|653.43|27
1622292670000|2021-05-29 12:51:10|657.44|653.44|657.8|653.8|657.81|653.81|657.34|653.34|29
1622292680000|2021-05-29 12:51:20|657.92|653.92|658.25|654.25|658.89|654.89|657.88|653.88|34
1622292690000|2021-05-29 12:51:30|658.32|654.32|658.05|654.05|658.34|654.34|657.98|653.98|36
1622292700000|2021-05-29 12:51:40|658.07|654.07|658.56|654.56|658.64|654.64|658|654|27
1622292710000|2021-05-29 12:51:50|658.63|654.63|658.51|654.51|658.72|654.72|658.43|654.43|31
1622292720000|2021-05-29 12:52:00|658.53|654.53|658.19|654.19|658.6|654.6|658.13|654.13|29
1622292730000|2021-05-29 12:52:10|658.25|654.25|658.21|654.21|658.43|654.43|658.21|654.21|25
1622292740000|2021-05-29 12:52:20|658.2|654.2|656.88|652.88|658.2|654.2|656.88|652.88|37
1622292750000|2021-05-29 12:52:30|656.89|652.89|656.8|652.8|656.91|652.91|656.76|652.76|27
1622292760000|2021-05-29 12:52:40|656.78|652.78|657.09|653.09|657.18|653.18|656.77|652.77|36
1622292770000|2021-05-29 12:52:50|657.1|653.1|657.27|653.27|657.37|653.37|657.04|653.04|28
1622292780000|2021-05-29 12:53:00|657.21|653.21|657.4|653.4|657.4|653.4|656.94|652.94|34
1622292790000|2021-05-29 12:53:10|657.41|653.41|657.02|653.02|657.41|653.41|657.01|653.01|32
1622292800000|2021-05-29 12:53:20|657|653|656.16|652.16|657.05|653.05|656.14|652.14|31
1622292810000|2021-05-29 12:53:30|656.15|652.15|656.21|652.21|656.28|652.28|656.15|652.15|27
1622292820000|2021-05-29 12:53:40|656.22|652.22|656.23|652.23|656.3|652.3|656.11|652.11|33
1622292830000|2021-05-29 12:53:50|656.14|652.14|656.56|652.56|656.65|652.65|656.11|652.11|32
1622292840000|2021-05-29 12:54:00|656.52|652.52|656.88|652.88|657.3|653.3|656.52|652.52|35
1622292850000|2021-05-29 12:54:10|656.83|652.83|656.14|652.14|656.86|652.86|656.09|652.09|33
1622292860000|2021-05-29 12:54:20|656.31|652.31|656.31|652.31|656.59|652.59|656.22|652.22|26
1622292870000|2021-05-29 12:54:30|656.29|652.29|656.2|652.2|656.29|652.29|656.04|652.04|25
1622292880000|2021-05-29 12:54:40|656.18|652.18|655.41|651.41|656.18|652.18|655.35|651.35|28
1622292890000|2021-05-29 12:54:50|655.42|651.42|654.8|650.8|655.48|651.48|654.8|650.8|32
1622292900000|2021-05-29 12:55:00|654.81|650.81|654.84|650.84|655.03|651.03|654.81|650.81|30
1622292910000|2021-05-29 12:55:10|654.73|650.73|652.91|648.91|654.73|650.73|652.84|648.84|37
1622292920000|2021-05-29 12:55:20|652.88|648.88|653.51|649.51|653.51|649.51|652.49|648.49|34
1622292930000|2021-05-29 12:55:30|653.5|649.5|653.75|649.75|653.75|649.75|652.82|648.82|36
1622292940000|2021-05-29 12:55:40|653.77|649.77|653.31|649.31|653.77|649.77|653.09|649.09|35
1622292950000|2021-05-29 12:55:50|653.42|649.42|653.05|649.05|653.73|649.73|652.99|648.99|33
1622292960000|2021-05-29 12:56:00|653.01|649.01|653.96|649.96|654.09|650.09|652.94|648.94|39
1622292970000|2021-05-29 12:56:10|654.04|650.04|653.89|649.89|654.16|650.16|653.84|649.84|34
1622292980000|2021-05-29 12:56:20|653.87|649.87|654.41|650.41|654.45|650.45|653.53|649.53|36
1622292990000|2021-05-29 12:56:30|654.45|650.45|655.13|651.13|655.33|651.33|654.37|650.37|32
1622293000000|2021-05-29 12:56:40|655.08|651.08|654.34|650.34|655.08|651.08|654.31|650.31|34
1622293010000|2021-05-29 12:56:50|654.39|650.39|654.27|650.27|654.39|650.39|654.01|650.01|32
1622293020000|2021-05-29 12:57:00|654.28|650.28|654.54|650.54|654.54|650.54|654.21|650.21|30
1622293030000|2021-05-29 12:57:10|654.56|650.56|655.8|651.8|655.8|651.8|654.56|650.56|27
1622293040000|2021-05-29 12:57:20|655.89|651.89|656.47|652.47|656.47|652.47|655.89|651.89|36
1622293050000|2021-05-29 12:57:30|656.49|652.49|656.35|652.35|656.49|652.49|656.11|652.11|35
1622293060000|2021-05-29 12:57:40|656.44|652.44|656.51|652.51|656.52|652.52|656.32|652.32|30
1622293070000|2021-05-29 12:57:50|656.52|652.52|656.79|652.79|656.92|652.92|656.5|652.5|29
1622293080000|2021-05-29 12:58:00|656.83|652.83|656.77|652.77|656.95|652.95|656.72|652.72|26
1622293090000|2021-05-29 12:58:10|656.76|652.76|655.87|651.87|656.76|652.76|655.87|651.87|34
1622293100000|2021-05-29 12:58:20|655.86|651.86|656.41|652.41|656.41|652.41|655.58|651.58|31
1622293110000|2021-05-29 12:58:30|656.47|652.47|654.84|650.84|656.5|652.5|654.84|650.84|35
1622293120000|2021-05-29 12:58:40|654.81|650.81|654.64|650.64|654.95|650.95|654.64|650.64|32
1622293130000|2021-05-29 12:58:50|654.58|650.58|654.15|650.15|654.72|650.72|654.04|650.04|35
1622293140000|2021-05-29 12:59:00|654.19|650.19|654.91|650.91|654.92|650.92|654.06|650.06|33
1622293150000|2021-05-29 12:59:10|655|651|655.16|651.16|655.17|651.17|654.85|650.85|30
1622293160000|2021-05-29 12:59:20|655.18|651.18|655.65|651.65|655.66|651.66|655.01|651.01|35
1622293170000|2021-05-29 12:59:30|655.63|651.63|655.75|651.75|655.96|651.96|655.6|651.6|33
1622293180000|2021-05-29 12:59:40|655.82|651.82|655.63|651.63|655.83|651.83|655.47|651.47|35
1622293190000|2021-05-29 12:59:50|655.64|651.64|655.78|651.78|655.79|651.79|655.63|651.63|31
1622293200000|2021-05-29 13:00:00|655.77|651.77|654.45|650.45|656.1|652.1|654.45|650.45|36
1622293210000|2021-05-29 13:00:10|654.29|650.29|653.69|649.69|654.31|650.31|653.65|649.65|33
1622293220000|2021-05-29 13:00:20|653.66|649.66|653.59|649.59|653.74|649.74|653.59|649.59|34
1622293230000|2021-05-29 13:00:30|653.53|649.53|652.77|648.77|653.58|649.58|652.76|648.76|34
1622293240000|2021-05-29 13:00:40|652.75|648.75|652.87|648.87|653.07|649.07|652.73|648.73|32
1622293250000|2021-05-29 13:00:50|652.93|648.93|653.41|649.41|653.41|649.41|652.93|648.93|32
1622293260000|2021-05-29 13:01:00|653.43|649.43|654.62|650.62|654.65|650.65|653.43|649.43|32
1622293270000|2021-05-29 13:01:10|654.5|650.5|654.6|650.6|654.6|650.6|654.14|650.14|34
1622293280000|2021-05-29 13:01:20|654.61|650.61|654.55|650.55|654.61|650.61|653.97|649.97|34
1622293290000|2021-05-29 13:01:30|654.6|650.6|655.21|651.21|655.21|651.21|654.42|650.42|28
1622293300000|2021-05-29 13:01:40|655.2|651.2|656.46|652.46|656.57|652.57|655.2|651.2|35
1622293310000|2021-05-29 13:01:50|656.45|652.45|657.1|653.1|657.1|653.1|656.4|652.4|34
1622293320000|2021-05-29 13:02:00|657.21|653.21|656.34|652.34|657.29|653.29|656.33|652.33|33
1622293330000|2021-05-29 13:02:10|656.33|652.33|656.05|652.05|656.34|652.34|656|652|36
1622293340000|2021-05-29 13:02:20|656.04|652.04|656.47|652.47|656.56|652.56|656.04|652.04|30
1622293350000|2021-05-29 13:02:30|656.55|652.55|656.32|652.32|656.55|652.55|656.22|652.22|34
1622293360000|2021-05-29 13:02:40|656.36|652.36|656.73|652.73|656.73|652.73|656.18|652.18|35
1622293370000|2021-05-29 13:02:50|656.84|652.84|656.96|652.96|657.24|653.24|656.84|652.84|31
1622293380000|2021-05-29 13:03:00|657.02|653.02|657.55|653.55|657.55|653.55|656.91|652.91|32
1622293390000|2021-05-29 13:03:10|657.56|653.56|657.11|653.11|657.62|653.62|657.1|653.1|36
1622293400000|2021-05-29 13:03:20|657.08|653.08|656.96|652.96|657.08|653.08|656.72|652.72|37
1622293410000|2021-05-29 13:03:30|657.06|653.06|657.29|653.29|657.32|653.32|657.03|653.03|32
1622293420000|2021-05-29 13:03:40|657.28|653.28|657.57|653.57|657.59|653.59|657.08|653.08|37
1622293430000|2021-05-29 13:03:50|657.59|653.59|657.49|653.49|657.67|653.67|657.33|653.33|31
1622293440000|2021-05-29 13:04:00|657.6|653.6|657.3|653.3|657.66|653.66|657.3|653.3|34
1622293450000|2021-05-29 13:04:10|657.34|653.34|657.74|653.74|657.76|653.76|657.24|653.24|35
1622293460000|2021-05-29 13:04:20|657.76|653.76|657.47|653.47|657.79|653.79|657.31|653.31|33
1622293470000|2021-05-29 13:04:30|657.41|653.41|657.36|653.36|657.5|653.5|657.31|653.31|31
1622293480000|2021-05-29 13:04:40|657.37|653.37|657.3|653.3|657.5|653.5|657.3|653.3|31
1622293490000|2021-05-29 13:04:50|657.28|653.28|657.47|653.47|657.48|653.48|657.28|653.28|25
1622293500000|2021-05-29 13:05:00|657.48|653.48|656.26|652.26|657.51|653.51|656.26|652.26|29
1622293510000|2021-05-29 13:05:10|656.08|652.08|655.61|651.61|656.11|652.11|655.6|651.6|29
1622293520000|2021-05-29 13:05:20|655.63|651.63|656.37|652.37|656.41|652.41|655.61|651.61|32
1622293530000|2021-05-29 13:05:30|656.46|652.46|656.2|652.2|656.54|652.54|656.06|652.06|34
1622293540000|2021-05-29 13:05:40|656.18|652.18|655.92|651.92|656.2|652.2|655.89|651.89|29
1622293550000|2021-05-29 13:05:50|655.9|651.9|655.94|651.94|655.95|651.95|655.73|651.73|27
1622293560000|2021-05-29 13:06:00|655.91|651.91|656.26|652.26|656.27|652.27|655.87|651.87|29
1622293570000|2021-05-29 13:06:10|656.25|652.25|656.26|652.26|656.31|652.31|656.2|652.2|25
1622293580000|2021-05-29 13:06:20|656.25|652.25|656.05|652.05|656.29|652.29|655.93|651.93|26
1622293590000|2021-05-29 13:06:30|656.07|652.07|655.61|651.61|656.07|652.07|655.61|651.61|26
1622293600000|2021-05-29 13:06:40|655.6|651.6|654.97|650.97|655.6|651.6|654.97|650.97|29
1622293610000|2021-05-29 13:06:50|654.91|650.91|654.41|650.41|654.91|650.91|654.25|650.25|38
1622293620000|2021-05-29 13:07:00|654.47|650.47|654.52|650.52|654.68|650.68|654.47|650.47|26
1622293630000|2021-05-29 13:07:10|654.5|650.5|654.33|650.33|654.51|650.51|654.14|650.14|29
1622293640000|2021-05-29 13:07:20|654.32|650.32|654.47|650.47|654.52|650.52|654.19|650.19|29
1622293650000|2021-05-29 13:07:30|654.45|650.45|654.11|650.11|654.82|650.82|654.11|650.11|36
1622293660000|2021-05-29 13:07:40|654.05|650.05|654.41|650.41|654.42|650.42|654.05|650.05|15
1622293670000|2021-05-29 13:07:50|654.42|650.42|654.14|650.14|654.48|650.48|654.11|650.11|31
1622293680000|2021-05-29 13:08:00|654.11|650.11|653.61|649.61|654.13|650.13|653.57|649.57|30
1622293690000|2021-05-29 13:08:10|653.6|649.6|653.71|649.71|653.89|649.89|653.6|649.6|34
1622293700000|2021-05-29 13:08:20|653.67|649.67|653.17|649.17|653.71|649.71|653.17|649.17|27
1622293710000|2021-05-29 13:08:30|652.97|648.97|653.13|649.13|653.27|649.27|652.95|648.95|34
1622293720000|2021-05-29 13:08:40|653.07|649.07|652.34|648.34|653.07|649.07|652.3|648.3|32
1622293730000|2021-05-29 13:08:50|652.39|648.39|651.47|647.47|652.49|648.49|651.39|647.39|34
1622293740000|2021-05-29 13:09:00|651.45|647.45|650.67|646.67|651.6|647.6|650.67|646.67|31
1622293750000|2021-05-29 13:09:10|650.69|646.69|650.92|646.92|650.93|646.93|650.66|646.66|25
1622293760000|2021-05-29 13:09:20|650.89|646.89|651.14|647.14|651.36|647.36|650.88|646.88|32
1622293770000|2021-05-29 13:09:30|651.1|647.1|650.8|646.8|651.14|647.14|650.78|646.78|34
1622293780000|2021-05-29 13:09:40|650.83|646.83|650.77|646.77|650.91|646.91|650.73|646.73|31
1622293790000|2021-05-29 13:09:50|650.76|646.76|649.88|645.88|650.76|646.76|649.88|645.88|28
1622293800000|2021-05-29 13:10:00|649.92|645.92|650.08|646.08|650.08|646.08|649.81|645.81|29
1622293810000|2021-05-29 13:10:10|649.99|645.99|648.99|644.99|649.99|645.99|648.94|644.94|36
1622293820000|2021-05-29 13:10:20|648.97|644.97|648.43|644.43|649.03|645.03|648.34|644.34|36
1622293830000|2021-05-29 13:10:30|648.51|644.51|648.26|644.26|648.54|644.54|648.23|644.23|28
1622293840000|2021-05-29 13:10:40|648.25|644.25|648.28|644.28|648.36|644.36|648.17|644.17|30
1622293850000|2021-05-29 13:10:50|648.26|644.26|647.99|643.99|648.29|644.29|647.97|643.97|28
1622293860000|2021-05-29 13:11:00|647.96|643.96|649.28|645.28|649.28|645.28|647.92|643.92|34
1622293870000|2021-05-29 13:11:10|649.29|645.29|649.74|645.74|650.05|646.05|649.29|645.29|30
1622293880000|2021-05-29 13:11:20|649.76|645.76|648.87|644.87|649.76|645.76|648.87|644.87|35
1622293890000|2021-05-29 13:11:30|648.79|644.79|648.58|644.58|648.86|644.86|648.49|644.49|35
1622293900000|2021-05-29 13:11:40|648.54|644.54|647.55|643.55|648.67|644.67|647.5|643.5|37
1622293910000|2021-05-29 13:11:50|647.61|643.61|647.38|643.38|647.62|643.62|647.35|643.35|26
1622293920000|2021-05-29 13:12:00|647.4|643.4|647.03|643.03|647.4|643.4|646.84|642.84|29
1622293930000|2021-05-29 13:12:10|647.04|643.04|646.38|642.38|647.05|643.05|646.35|642.35|34
1622293940000|2021-05-29 13:12:20|646.39|642.39|648.36|644.36|648.36|644.36|646.39|642.39|33
1622293950000|2021-05-29 13:12:30|648.42|644.42|647.85|643.85|648.48|644.48|647.85|643.85|35
1622293960000|2021-05-29 13:12:40|647.83|643.83|647.08|643.08|647.83|643.83|647.08|643.08|31
1622293970000|2021-05-29 13:12:50|647.05|643.05|647.23|643.23|647.24|643.24|647.03|643.03|32
1622293980000|2021-05-29 13:13:00|647.22|643.22|646.71|642.71|647.28|643.28|646.71|642.71|34
1622293990000|2021-05-29 13:13:10|646.7|642.7|646.5|642.5|646.71|642.71|646.5|642.5|31
1622294000000|2021-05-29 13:13:20|646.54|642.54|645.59|641.59|646.55|642.55|645.1|641.1|38
1622294010000|2021-05-29 13:13:30|645.7|641.7|644.97|640.97|645.75|641.75|644.9|640.9|32
1622294020000|2021-05-29 13:13:40|645|641|645.36|641.36|645.39|641.39|644.94|640.94|34
1622294030000|2021-05-29 13:13:50|645.4|641.4|645.33|641.33|645.6|641.6|645.32|641.32|31
1622294040000|2021-05-29 13:14:00|645.04|641.04|645.75|641.75|645.75|641.75|645.03|641.03|35
1622294050000|2021-05-29 13:14:10|645.81|641.81|645.41|641.41|645.81|641.81|645.36|641.36|33
1622294060000|2021-05-29 13:14:20|645.39|641.39|645.1|641.1|645.58|641.58|645.1|641.1|33
1622294070000|2021-05-29 13:14:30|645.04|641.04|644.85|640.85|645.05|641.05|644.83|640.83|25
1622294080000|2021-05-29 13:14:40|644.83|640.83|644.86|640.86|644.91|640.91|644.83|640.83|31
1622294090000|2021-05-29 13:14:50|644.9|640.9|644.53|640.53|645|641|644.49|640.49|32
1622294100000|2021-05-29 13:15:00|644.54|640.54|644.14|640.14|644.62|640.62|643.97|639.97|29
1622294110000|2021-05-29 13:15:10|644.09|640.09|646.43|642.43|646.43|642.43|644.09|640.09|39
1622294120000|2021-05-29 13:15:20|646.51|642.51|647.21|643.21|648.29|644.29|646.51|642.51|34
1622294130000|2021-05-29 13:15:30|647.14|643.14|647.39|643.39|647.4|643.4|647.08|643.08|33
1622294140000|2021-05-29 13:15:40|647.38|643.38|647.52|643.52|647.6|643.6|647.38|643.38|31
1622294150000|2021-05-29 13:15:50|647.51|643.51|648.2|644.2|648.2|644.2|647.48|643.48|28
1622294160000|2021-05-29 13:16:00|648.17|644.17|648.73|644.73|648.75|644.75|648.17|644.17|39
1622294170000|2021-05-29 13:16:10|648.72|644.72|649.42|645.42|649.61|645.61|648.71|644.71|34
1622294180000|2021-05-29 13:16:20|649.58|645.58|649.84|645.84|650.14|646.14|649.38|645.38|35
1622294190000|2021-05-29 13:16:30|650.04|646.04|649.87|645.87|650.11|646.11|649.5|645.5|33
1622294200000|2021-05-29 13:16:40|649.83|645.83|649.76|645.76|650.19|646.19|649.73|645.73|34
1622294210000|2021-05-29 13:16:50|649.71|645.71|650.18|646.18|650.24|646.24|649.67|645.67|31
1622294220000|2021-05-29 13:17:00|650.12|646.12|650.47|646.47|650.48|646.48|649.99|645.99|32
1622294230000|2021-05-29 13:17:10|650.51|646.51|648.36|644.36|650.51|646.51|648.29|644.29|38
1622294240000|2021-05-29 13:17:20|648.31|644.31|648.94|644.94|649.05|645.05|648.31|644.31|36
1622294250000|2021-05-29 13:17:30|648.96|644.96|648.81|644.81|649.03|645.03|648.3|644.3|30
1622294260000|2021-05-29 13:17:40|648.82|644.82|649.1|645.1|649.11|645.11|648.25|644.25|28
1622294270000|2021-05-29 13:17:50|649.11|645.11|648.2|644.2|649.18|645.18|648.2|644.2|28
1622294280000|2021-05-29 13:18:00|648.21|644.21|648.77|644.77|648.97|644.97|648.21|644.21|35
1622294290000|2021-05-29 13:18:10|648.76|644.76|648.62|644.62|648.76|644.76|648.42|644.42|32
1622294300000|2021-05-29 13:18:20|648.63|644.63|649.45|645.45|649.5|645.5|648.6|644.6|33
1622294310000|2021-05-29 13:18:30|649.46|645.46|648.43|644.43|649.46|645.46|648.41|644.41|34
1622294320000|2021-05-29 13:18:40|648.38|644.38|648.56|644.56|648.56|644.56|648.33|644.33|28
1622294330000|2021-05-29 13:18:50|648.64|644.64|648.81|644.81|648.84|644.84|648.61|644.61|28
1622294340000|2021-05-29 13:19:00|648.82|644.82|649.45|645.45|649.46|645.46|648.82|644.82|28
1622294350000|2021-05-29 13:19:10|649.37|645.37|648.2|644.2|649.37|645.37|648.19|644.19|34
1622294360000|2021-05-29 13:19:20|648.21|644.21|647.61|643.61|648.21|644.21|647.48|643.48|28
1622294370000|2021-05-29 13:19:30|647.66|643.66|647.76|643.76|647.79|643.79|647.65|643.65|28
1622294380000|2021-05-29 13:19:40|647.74|643.74|647.54|643.54|647.98|643.98|647.54|643.54|33
1622294390000|2021-05-29 13:19:50|647.63|643.63|647.95|643.95|647.95|643.95|647.61|643.61|31
1622294400000|2021-05-29 13:20:00|647.99|643.99|649.12|645.12|649.19|645.19|647.99|643.99|33
1622294410000|2021-05-29 13:20:10|649.06|645.06|648.74|644.74|649.09|645.09|648.66|644.66|31
1622294420000|2021-05-29 13:20:20|648.66|644.66|647.81|643.81|648.66|644.66|647.77|643.77|35
1622294430000|2021-05-29 13:20:30|647.79|643.79|648.71|644.71|648.82|644.82|647.56|643.56|36
1622294440000|2021-05-29 13:20:40|648.78|644.78|649.27|645.27|649.27|645.27|648.62|644.62|27
1622294450000|2021-05-29 13:20:50|649.37|645.37|649.48|645.48|649.84|645.84|649.37|645.37|33
1622294460000|2021-05-29 13:21:00|649.52|645.52|650.13|646.13|650.13|646.13|649.51|645.51|36
1622294470000|2021-05-29 13:21:10|650.15|646.15|650.84|646.84|650.84|646.84|649.92|645.92|37
1622294480000|2021-05-29 13:21:20|650.8|646.8|650.7|646.7|650.95|646.95|650.7|646.7|34
1622294490000|2021-05-29 13:21:30|650.72|646.72|650.53|646.53|650.76|646.76|650.46|646.46|32
1622294500000|2021-05-29 13:21:40|650.56|646.56|650|646|650.56|646.56|649.75|645.75|33
1622294510000|2021-05-29 13:21:50|650.01|646.01|650|646|650.04|646.04|649.84|645.84|32
1622294520000|2021-05-29 13:22:00|649.99|645.99|650.15|646.15|650.3|646.3|649.99|645.99|33
1622294530000|2021-05-29 13:22:10|650.17|646.17|648.9|644.9|650.17|646.17|648.85|644.85|37
1622294540000|2021-05-29 13:22:20|648.87|644.87|648.64|644.64|648.87|644.87|648.34|644.34|35
1622294550000|2021-05-29 13:22:30|648.66|644.66|648.34|644.34|648.69|644.69|648.33|644.33|29
1622294560000|2021-05-29 13:22:40|648.33|644.33|648.96|644.96|648.96|644.96|648.31|644.31|30
1622294570000|2021-05-29 13:22:50|648.98|644.98|649.33|645.33|649.39|645.39|648.98|644.98|36
1622294580000|2021-05-29 13:23:00|649.29|645.29|649.53|645.53|649.69|645.69|649.28|645.28|32
1622294590000|2021-05-29 13:23:10|649.54|645.54|649.71|645.71|649.99|645.99|649.53|645.53|31
1622294600000|2021-05-29 13:23:20|649.67|645.67|648.9|644.9|649.67|645.67|648.65|644.65|34
1622294610000|2021-05-29 13:23:30|648.93|644.93|648.37|644.37|649.02|645.02|648.36|644.36|31
1622294620000|2021-05-29 13:23:40|648.38|644.38|648.37|644.37|648.39|644.39|648.2|644.2|31
1622294630000|2021-05-29 13:23:50|648.14|644.14|648.15|644.15|648.39|644.39|648.08|644.08|26
1622294640000|2021-05-29 13:24:00|648.17|644.17|647.72|643.72|648.3|644.3|647.69|643.69|37
1622294650000|2021-05-29 13:24:10|647.73|643.73|647.78|643.78|647.86|643.86|647.51|643.51|28
1622294660000|2021-05-29 13:24:20|647.77|643.77|647.91|643.91|648.02|644.02|647.68|643.68|28
1622294670000|2021-05-29 13:24:30|647.84|643.84|647.71|643.71|647.87|643.87|647.67|643.67|33
1622294680000|2021-05-29 13:24:40|647.69|643.69|648.73|644.73|648.73|644.73|647.65|643.65|37
1622294690000|2021-05-29 13:24:50|648.74|644.74|649.04|645.04|649.34|645.34|648.72|644.72|33
1622294700000|2021-05-29 13:25:00|649.06|645.06|649.04|645.04|649.07|645.07|648.81|644.81|33
1622294710000|2021-05-29 13:25:10|649.03|645.03|649.15|645.15|649.54|645.54|649.02|645.02|28
1622294720000|2021-05-29 13:25:20|649.12|645.12|648.48|644.48|649.12|645.12|648.46|644.46|35
1622294730000|2021-05-29 13:25:30|648.47|644.47|648.32|644.32|648.67|644.67|648.32|644.32|29
1622294740000|2021-05-29 13:25:40|648.3|644.3|648.29|644.29|648.45|644.45|647.99|643.99|33
1622294750000|2021-05-29 13:25:50|648.23|644.23|647.57|643.57|648.38|644.38|647.57|643.57|35
1622294760000|2021-05-29 13:26:00|647.61|643.61|647.52|643.52|647.68|643.68|647.39|643.39|31
1622294770000|2021-05-29 13:26:10|647.51|643.51|647.13|643.13|647.51|643.51|647.1|643.1|27
1622294780000|2021-05-29 13:26:20|647.12|643.12|646.8|642.8|647.14|643.14|646.8|642.8|24
1622294790000|2021-05-29 13:26:30|646.73|642.73|646.65|642.65|646.79|642.79|646.4|642.4|29
1622294800000|2021-05-29 13:26:40|646.64|642.64|646.45|642.45|646.81|642.81|646.45|642.45|27
1622294810000|2021-05-29 13:26:50|646.46|642.46|647.05|643.05|647.44|643.44|646.45|642.45|32
1622294820000|2021-05-29 13:27:00|646.96|642.96|646.56|642.56|647.01|643.01|646.55|642.55|33
1622294830000|2021-05-29 13:27:10|646.65|642.65|646.88|642.88|647.07|643.07|646.65|642.65|35
1622294840000|2021-05-29 13:27:20|646.89|642.89|647.31|643.31|647.53|643.53|646.84|642.84|32
1622294850000|2021-05-29 13:27:30|647.4|643.4|646.36|642.36|647.4|643.4|646.36|642.36|32
1622294860000|2021-05-29 13:27:40|646.27|642.27|646.5|642.5|646.68|642.68|646.27|642.27|31
1622294870000|2021-05-29 13:27:50|646.49|642.49|646.03|642.03|646.54|642.54|646|642|34
1622294880000|2021-05-29 13:28:00|646.01|642.01|646.05|642.05|646.16|642.16|645.96|641.96|32
1622294890000|2021-05-29 13:28:10|646.1|642.1|646.26|642.26|646.4|642.4|646.1|642.1|34
1622294900000|2021-05-29 13:28:20|646.27|642.27|645.22|641.22|646.27|642.27|645.22|641.22|34
1622294910000|2021-05-29 13:28:30|645.21|641.21|645.2|641.2|645.23|641.23|644.94|640.94|36
1622294920000|2021-05-29 13:28:40|645.19|641.19|644.58|640.58|645.19|641.19|644.58|640.58|32
1622294930000|2021-05-29 13:28:50|644.61|640.61|644.23|640.23|644.63|640.63|644.23|640.23|31
1622294940000|2021-05-29 13:29:00|644.21|640.21|645.05|641.05|645.09|641.09|644.21|640.21|30
1622294950000|2021-05-29 13:29:10|645.07|641.07|644.39|640.39|645.07|641.07|644.34|640.34|37
1622294960000|2021-05-29 13:29:20|644.45|640.45|644.35|640.35|644.45|640.45|644.21|640.21|31
1622294970000|2021-05-29 13:29:30|644.38|640.38|643.32|639.32|644.4|640.4|643.32|639.32|37
1622294980000|2021-05-29 13:29:40|643.36|639.36|642.26|638.26|643.36|639.36|642.26|638.26|36
1622294990000|2021-05-29 13:29:50|642.07|638.07|641.54|637.54|642.14|638.14|641.38|637.38|33
1622295000000|2021-05-29 13:30:00|641.58|637.58|642.67|638.67|642.67|638.67|641.58|637.58|36
1622295010000|2021-05-29 13:30:10|642.75|638.75|642.69|638.69|642.88|638.88|642.54|638.54|34
1622295020000|2021-05-29 13:30:20|642.72|638.72|642.79|638.79|642.87|638.87|642.55|638.55|30
1622295030000|2021-05-29 13:30:30|642.8|638.8|642.01|638.01|642.81|638.81|641.87|637.87|31
1622295040000|2021-05-29 13:30:40|641.98|637.98|641.31|637.31|641.98|637.98|641.05|637.05|31
1622295050000|2021-05-29 13:30:50|641.34|637.34|641.39|637.39|641.67|637.67|640.98|636.98|38
1622295060000|2021-05-29 13:31:00|641.38|637.38|642.53|638.53|642.53|638.53|641.35|637.35|35
1622295070000|2021-05-29 13:31:10|642.59|638.59|642.2|638.2|642.82|638.82|642.2|638.2|30
1622295080000|2021-05-29 13:31:20|642.1|638.1|642.35|638.35|642.54|638.54|641.95|637.95|37
1622295090000|2021-05-29 13:31:30|642.4|638.4|641.66|637.66|642.5|638.5|641.6|637.6|34
1622295100000|2021-05-29 13:31:40|641.67|637.67|641.54|637.54|641.76|637.76|641.39|637.39|32
1622295110000|2021-05-29 13:31:50|641.53|637.53|641.51|637.51|641.73|637.73|641.37|637.37|33
1622295120000|2021-05-29 13:32:00|641.48|637.48|642.73|638.73|642.73|638.73|641.48|637.48|31
1622295130000|2021-05-29 13:32:10|642.8|638.8|643.62|639.62|643.67|639.67|642.8|638.8|39
1622295140000|2021-05-29 13:32:20|643.61|639.61|642.62|638.62|643.64|639.64|642.62|638.62|34
1622295150000|2021-05-29 13:32:30|642.61|638.61|642.7|638.7|642.76|638.76|642.09|638.09|37
1622295160000|2021-05-29 13:32:40|642.77|638.77|642.5|638.5|642.95|638.95|642.39|638.39|32
1622295170000|2021-05-29 13:32:50|642.55|638.55|642.42|638.42|642.62|638.62|642.42|638.42|27
1622295180000|2021-05-29 13:33:00|642.36|638.36|641.78|637.78|642.36|638.36|641.65|637.65|30
1622295190000|2021-05-29 13:33:10|641.72|637.72|641.92|637.92|642.12|638.12|641.64|637.64|35
1622295200000|2021-05-29 13:33:20|641.87|637.87|641.77|637.77|642.27|638.27|641.77|637.77|33
1622295210000|2021-05-29 13:33:30|641.75|637.75|641.29|637.29|641.83|637.83|641.29|637.29|29
1622295220000|2021-05-29 13:33:40|641.28|637.28|641.12|637.12|641.35|637.35|641.05|637.05|37
1622295230000|2021-05-29 13:33:50|641.04|637.04|641.21|637.21|641.27|637.27|641.04|637.04|35
1622295240000|2021-05-29 13:34:00|641.16|637.16|640.93|636.93|641.22|637.22|640.75|636.75|31
1622295250000|2021-05-29 13:34:10|640.94|636.94|641.19|637.19|641.19|637.19|640.81|636.81|23
1622295260000|2021-05-29 13:34:20|641.1|637.1|641.5|637.5|641.5|637.5|641.08|637.08|34
1622295270000|2021-05-29 13:34:30|641.69|637.69|642.59|638.59|642.65|638.65|641.56|637.56|37
1622295280000|2021-05-29 13:34:40|642.57|638.57|642.44|638.44|642.57|638.57|642.29|638.29|32
1622295290000|2021-05-29 13:34:50|642.35|638.35|642.24|638.24|642.52|638.52|642.24|638.24|27
1622295300000|2021-05-29 13:35:00|642.25|638.25|642.87|638.87|642.98|638.98|642.25|638.25|35
1622295310000|2021-05-29 13:35:10|642.93|638.93|643.55|639.55|643.72|639.72|642.93|638.93|36
1622295320000|2021-05-29 13:35:20|643.56|639.56|644.21|640.21|644.38|640.38|643.56|639.56|27
1622295330000|2021-05-29 13:35:30|644.22|640.22|644.31|640.31|644.5|640.5|644.2|640.2|31
1622295340000|2021-05-29 13:35:40|644.3|640.3|644.81|640.81|644.82|640.82|644.23|640.23|33
1622295350000|2021-05-29 13:35:50|644.82|640.82|646.19|642.19|646.34|642.34|644.71|640.71|30
1622295360000|2021-05-29 13:36:00|646.09|642.09|648.22|644.22|648.32|644.32|645.97|641.97|34
1622295370000|2021-05-29 13:36:10|648.18|644.18|647.66|643.66|648.59|644.59|647.6|643.6|29
1622295380000|2021-05-29 13:36:20|647.68|643.68|647.31|643.31|647.68|643.68|647.04|643.04|34
1622295390000|2021-05-29 13:36:30|647.4|643.4|647.37|643.37|647.49|643.49|647.22|643.22|31
1622295400000|2021-05-29 13:36:40|647.26|643.26|647.37|643.37|647.5|643.5|647.18|643.18|30
1622295410000|2021-05-29 13:36:50|647.41|643.41|647.55|643.55|647.66|643.66|647.4|643.4|33
1622295420000|2021-05-29 13:37:00|647.54|643.54|647.25|643.25|647.57|643.57|647.14|643.14|34
1622295430000|2021-05-29 13:37:10|647.24|643.24|646.94|642.94|647.28|643.28|646.94|642.94|28
1622295440000|2021-05-29 13:37:20|646.79|642.79|646.78|642.78|646.89|642.89|646.58|642.58|30
1622295450000|2021-05-29 13:37:30|646.77|642.77|647.32|643.32|647.35|643.35|646.51|642.51|36
1622295460000|2021-05-29 13:37:40|647.35|643.35|647.34|643.34|647.41|643.41|647.12|643.12|36
1622295470000|2021-05-29 13:37:50|647.33|643.33|647.33|643.33|647.62|643.62|647.33|643.33|27
1622295480000|2021-05-29 13:38:00|647.46|643.46|647.75|643.75|648.06|644.06|647.44|643.44|34
1622295490000|2021-05-29 13:38:10|647.78|643.78|647.41|643.41|647.79|643.79|647.41|643.41|33
1622295500000|2021-05-29 13:38:20|647.39|643.39|647.21|643.21|647.52|643.52|646.78|642.78|32
1622295510000|2021-05-29 13:38:30|647.22|643.22|646.74|642.74|647.26|643.26|646.69|642.69|33
1622295520000|2021-05-29 13:38:40|646.75|642.75|646.49|642.49|646.88|642.88|646.46|642.46|36
1622295530000|2021-05-29 13:38:50|646.52|642.52|646.36|642.36|646.65|642.65|646.33|642.33|27
1622295540000|2021-05-29 13:39:00|646.33|642.33|646.54|642.54|646.92|642.92|646.33|642.33|32
1622295550000|2021-05-29 13:39:10|646.48|642.48|644.39|640.39|646.48|642.48|644.39|640.39|37
1622295560000|2021-05-29 13:39:20|644.41|640.41|644.67|640.67|644.7|640.7|644.4|640.4|33
1622295570000|2021-05-29 13:39:30|644.66|640.66|644.8|640.8|644.96|640.96|644.64|640.64|35
1622295580000|2021-05-29 13:39:40|644.82|640.82|644.85|640.85|645.07|641.07|644.7|640.7|33
1622295590000|2021-05-29 13:39:50|644.74|640.74|644.52|640.52|644.83|640.83|644.52|640.52|28
1622295600000|2021-05-29 13:40:00|644.49|640.49|643.97|639.97|644.61|640.61|643.97|639.97|36
1622295610000|2021-05-29 13:40:10|643.87|639.87|643.54|639.54|643.87|639.87|643.54|639.54|35
1622295620000|2021-05-29 13:40:20|643.52|639.52|643.09|639.09|643.59|639.59|643.09|639.09|32
1622295630000|2021-05-29 13:40:30|643.04|639.04|642.28|638.28|643.23|639.23|642.28|638.28|30
1622295640000|2021-05-29 13:40:40|642.18|638.18|642.4|638.4|642.4|638.4|642.11|638.11|31
1622295650000|2021-05-29 13:40:50|642.38|638.38|642.25|638.25|642.4|638.4|642.21|638.21|31
1622295660000|2021-05-29 13:41:00|642.24|638.24|642.5|638.5|643.07|639.07|642.21|638.21|37
1622295670000|2021-05-29 13:41:10|642.48|638.48|643.62|639.62|643.84|639.84|642.48|638.48|36
1622295680000|2021-05-29 13:41:20|643.58|639.58|643.63|639.63|643.65|639.65|643.24|639.24|29
1622295690000|2021-05-29 13:41:30|643.62|639.62|644.34|640.34|644.39|640.39|643.57|639.57|31
1622295700000|2021-05-29 13:41:40|644.28|640.28|645.33|641.33|645.61|641.61|644.19|640.19|35
1622295710000|2021-05-29 13:41:50|645.32|641.32|646.55|642.55|646.67|642.67|645.29|641.29|30
1622295720000|2021-05-29 13:42:00|646.57|642.57|645.87|641.87|646.6|642.6|645.87|641.87|32
1622295730000|2021-05-29 13:42:10|645.89|641.89|645.86|641.86|645.9|641.9|645.68|641.68|32
1622295740000|2021-05-29 13:42:20|645.87|641.87|645.83|641.83|645.9|641.9|645.47|641.47|31
1622295750000|2021-05-29 13:42:30|645.88|641.88|645.66|641.66|645.91|641.91|645.61|641.61|31
1622295760000|2021-05-29 13:42:40|645.65|641.65|644.98|640.98|645.65|641.65|644.98|640.98|27
1622295770000|2021-05-29 13:42:50|644.97|640.97|644.55|640.55|644.97|640.97|644.51|640.51|32
1622295780000|2021-05-29 13:43:00|644.56|640.56|644.49|640.49|644.69|640.69|644.34|640.34|24
1622295790000|2021-05-29 13:43:10|644.47|640.47|645.18|641.18|645.18|641.18|644.47|640.47|32
1622295800000|2021-05-29 13:43:20|645.27|641.27|645.6|641.6|645.71|641.71|645.27|641.27|32
1622295810000|2021-05-29 13:43:30|645.56|641.56|645.86|641.86|645.94|641.94|645.55|641.55|33
1622295820000|2021-05-29 13:43:40|645.85|641.85|645.83|641.83|646.01|642.01|645.71|641.71|32
1622295830000|2021-05-29 13:43:50|645.84|641.84|646.01|642.01|646.11|642.11|645.83|641.83|34
1622295840000|2021-05-29 13:44:00|646|642|646.43|642.43|646.49|642.49|646|642|30
1622295850000|2021-05-29 13:44:10|646.41|642.41|646.4|642.4|646.55|642.55|646.27|642.27|33
1622295860000|2021-05-29 13:44:20|646.36|642.36|646.13|642.13|646.36|642.36|646.1|642.1|32
1622295870000|2021-05-29 13:44:30|646.09|642.09|645.03|641.03|646.16|642.16|645.03|641.03|34
1622295880000|2021-05-29 13:44:40|645.04|641.04|645.33|641.33|645.36|641.36|644.79|640.79|31
1622295890000|2021-05-29 13:44:50|645.35|641.35|645.81|641.81|645.81|641.81|645.35|641.35|25
1622295900000|2021-05-29 13:45:00|645.78|641.78|646.06|642.06|646.07|642.07|645.73|641.73|28
1622295910000|2021-05-29 13:45:10|646.23|642.23|646.54|642.54|646.62|642.62|646.2|642.2|31
1622295920000|2021-05-29 13:45:20|646.53|642.53|646.89|642.89|646.95|642.95|646.38|642.38|29
1622295930000|2021-05-29 13:45:30|646.85|642.85|648.58|644.58|648.58|644.58|646.85|642.85|31
1622295940000|2021-05-29 13:45:40|648.61|644.61|649.7|645.7|649.7|645.7|648.59|644.59|21
1622295950000|2021-05-29 13:45:50|649.71|645.71|649.41|645.41|649.8|645.8|649.41|645.41|34
1622295960000|2021-05-29 13:46:00|649.4|645.4|649.41|645.41|649.44|645.44|649.23|645.23|25
1622295970000|2021-05-29 13:46:10|649.42|645.42|649.67|645.67|649.75|645.75|649.24|645.24|34
1622295980000|2021-05-29 13:46:20|649.68|645.68|649.94|645.94|649.99|645.99|649.65|645.65|31
1622295990000|2021-05-29 13:46:30|649.99|645.99|649.89|645.89|649.99|645.99|649.79|645.79|25
1622296000000|2021-05-29 13:46:40|649.92|645.92|650.14|646.14|650.15|646.15|649.81|645.81|25
1622296010000|2021-05-29 13:46:50|650.13|646.13|650.15|646.15|650.15|646.15|650.06|646.06|23
1622296020000|2021-05-29 13:47:00|650.14|646.14|650.57|646.57|650.61|646.61|650.1|646.1|31
1622296030000|2021-05-29 13:47:10|650.56|646.56|650.5|646.5|650.78|646.78|650.42|646.42|31
1622296040000|2021-05-29 13:47:20|650.53|646.53|650.95|646.95|651.06|647.06|650.5|646.5|32
1622296050000|2021-05-29 13:47:30|650.96|646.96|651.25|647.25|651.28|647.28|650.96|646.96|30
1622296060000|2021-05-29 13:47:40|651.3|647.3|651.19|647.19|651.3|647.3|651.12|647.12|26
1622296070000|2021-05-29 13:47:50|651.06|647.06|651.34|647.34|651.43|647.43|651.06|647.06|35
1622296080000|2021-05-29 13:48:00|651.4|647.4|651.85|647.85|651.85|647.85|651.17|647.17|36
1622296090000|2021-05-29 13:48:10|651.9|647.9|653.68|649.68|653.69|649.69|651.9|647.9|37
1622296100000|2021-05-29 13:48:20|654.51|650.51|654.09|650.09|655.08|651.08|654.07|650.07|34
1622296110000|2021-05-29 13:48:30|654.16|650.16|653.72|649.72|654.16|650.16|653.41|649.41|35
1622296120000|2021-05-29 13:48:40|653.73|649.73|653.8|649.8|653.9|649.9|653.71|649.71|29
1622296130000|2021-05-29 13:48:50|653.84|649.84|653.88|649.88|654.21|650.21|653.68|649.68|35
1622296140000|2021-05-29 13:49:00|653.86|649.86|653.23|649.23|653.86|649.86|653.17|649.17|30
1622296150000|2021-05-29 13:49:10|653.21|649.21|653.19|649.19|653.37|649.37|653.12|649.12|36
1622296160000|2021-05-29 13:49:20|653.23|649.23|653.14|649.14|653.26|649.26|653.03|649.03|28
1622296170000|2021-05-29 13:49:30|653.13|649.13|652.92|648.92|653.2|649.2|652.77|648.77|27
1622296180000|2021-05-29 13:49:40|652.95|648.95|652.48|648.48|653.04|649.04|652.48|648.48|27
1622296190000|2021-05-29 13:49:50|652.49|648.49|652.79|648.79|652.99|648.99|652.49|648.49|31
1622296200000|2021-05-29 13:50:00|652.8|648.8|652.53|648.53|652.91|648.91|652.53|648.53|24
1622296210000|2021-05-29 13:50:10|652.51|648.51|652.02|648.02|652.51|648.51|651.5|647.5|34
1622296220000|2021-05-29 13:50:20|652.03|648.03|651.99|647.99|652.04|648.04|651.82|647.82|33
1622296230000|2021-05-29 13:50:30|651.98|647.98|651.95|647.95|652.05|648.05|651.93|647.93|21
1622296240000|2021-05-29 13:50:40|651.96|647.96|651.36|647.36|651.96|647.96|651.34|647.34|32
1622296250000|2021-05-29 13:50:50|651.34|647.34|651.42|647.42|651.55|647.55|651.33|647.33|27
1622296260000|2021-05-29 13:51:00|651.45|647.45|651.97|647.97|652.01|648.01|651.45|647.45|22
1622296270000|2021-05-29 13:51:10|652.02|648.02|652.19|648.19|652.29|648.29|652.01|648.01|25
1622296280000|2021-05-29 13:51:20|652.21|648.21|652.03|648.03|652.23|648.23|651.87|647.87|33
1622296290000|2021-05-29 13:51:30|652.06|648.06|652.04|648.04|652.24|648.24|652.04|648.04|31
1622296300000|2021-05-29 13:51:40|652.07|648.07|651.64|647.64|652.07|648.07|651.64|647.64|31
1622296310000|2021-05-29 13:51:50|651.65|647.65|650.66|646.66|651.7|647.7|650.65|646.65|29
1622296320000|2021-05-29 13:52:00|650.62|646.62|651|647|651.01|647.01|650.46|646.46|23
1622296330000|2021-05-29 13:52:10|651.15|647.15|651.2|647.2|651.5|647.5|651.11|647.11|28
1622296340000|2021-05-29 13:52:20|651.26|647.26|650.74|646.74|651.26|647.26|650.74|646.74|20
1622296350000|2021-05-29 13:52:30|650.72|646.72|651|647|651|647|650.63|646.63|27
1622296360000|2021-05-29 13:52:40|650.99|646.99|651.04|647.04|651.1|647.1|650.93|646.93|23
1622296370000|2021-05-29 13:52:50|650.98|646.98|650.38|646.38|650.98|646.98|650.38|646.38|35
1622296380000|2021-05-29 13:53:00|650.47|646.47|650.85|646.85|650.85|646.85|650.42|646.42|33
1622296390000|2021-05-29 13:53:10|650.89|646.89|651.02|647.02|651.02|647.02|650.88|646.88|22
1622296400000|2021-05-29 13:53:20|651.15|647.15|651.06|647.06|651.5|647.5|651.06|647.06|30
1622296410000|2021-05-29 13:53:30|651.07|647.07|650.85|646.85|651.16|647.16|650.84|646.84|28
1622296420000|2021-05-29 13:53:40|650.83|646.83|650.6|646.6|650.83|646.83|650.47|646.47|29
1622296430000|2021-05-29 13:53:50|650.62|646.62|650.6|646.6|650.64|646.64|650.53|646.53|25
1622296440000|2021-05-29 13:54:00|650.64|646.64|650.88|646.88|650.95|646.95|650.64|646.64|31
1622296450000|2021-05-29 13:54:10|650.87|646.87|651.17|647.17|651.19|647.19|650.87|646.87|30
1622296460000|2021-05-29 13:54:20|651.16|647.16|650.78|646.78|651.2|647.2|650.74|646.74|30
1622296470000|2021-05-29 13:54:30|650.77|646.77|650.28|646.28|650.83|646.83|650.26|646.26|30
1622296480000|2021-05-29 13:54:40|650.26|646.26|649.92|645.92|650.34|646.34|649.84|645.84|32
1622296490000|2021-05-29 13:54:50|649.97|645.97|650.17|646.17|650.36|646.36|649.94|645.94|29
1622296500000|2021-05-29 13:55:00|650.16|646.16|649.73|645.73|650.16|646.16|649.66|645.66|32
1622296510000|2021-05-29 13:55:10|649.72|645.72|649.78|645.78|649.79|645.79|649.45|645.45|32
1622296520000|2021-05-29 13:55:20|649.73|645.73|650.68|646.68|650.68|646.68|649.66|645.66|28
1622296530000|2021-05-29 13:55:30|650.6|646.6|651.24|647.24|651.24|647.24|650.6|646.6|25
1622296540000|2021-05-29 13:55:40|651.25|647.25|651.23|647.23|651.31|647.31|651.21|647.21|14
1622296550000|2021-05-29 13:55:50|651.24|647.24|651.19|647.19|651.3|647.3|651.17|647.17|28
1622296560000|2021-05-29 13:56:00|651.18|647.18|651.33|647.33|651.35|647.35|651.1|647.1|28
1622296570000|2021-05-29 13:56:10|651.34|647.34|651.95|647.95|651.98|647.98|651.34|647.34|25
1622296580000|2021-05-29 13:56:20|651.97|647.97|651.74|647.74|652.14|648.14|651.74|647.74|26
1622296590000|2021-05-29 13:56:30|651.73|647.73|651.55|647.55|651.79|647.79|651.39|647.39|33
1622296600000|2021-05-29 13:56:40|651.54|647.54|651.05|647.05|651.58|647.58|651.05|647.05|34
1622296610000|2021-05-29 13:56:50|650.99|646.99|651.1|647.1|651.1|647.1|650.5|646.5|34
1622296620000|2021-05-29 13:57:00|650.94|646.94|652.31|648.31|652.31|648.31|650.94|646.94|29
1622296630000|2021-05-29 13:57:10|652.39|648.39|653.59|649.59|653.82|649.82|652.39|648.39|36
1622296640000|2021-05-29 13:57:20|653.73|649.73|654.15|650.15|654.22|650.22|653.69|649.69|29
1622296650000|2021-05-29 13:57:30|654.28|650.28|657.01|653.01|657.14|653.14|654.28|650.28|39
1622296660000|2021-05-29 13:57:40|656.93|652.93|656.94|652.94|657.32|653.32|656.9|652.9|30
1622296670000|2021-05-29 13:57:50|656.95|652.95|656.92|652.92|656.99|652.99|656.79|652.79|31
1622296680000|2021-05-29 13:58:00|656.89|652.89|656.68|652.68|656.89|652.89|656.3|652.3|33
1622296690000|2021-05-29 13:58:10|656.67|652.67|656.04|652.04|656.67|652.67|655.93|651.93|33
1622296700000|2021-05-29 13:58:20|656.05|652.05|656.68|652.68|656.77|652.77|656|652|36
1622296710000|2021-05-29 13:58:30|656.72|652.72|657.3|653.3|657.67|653.67|656.7|652.7|32
1622296720000|2021-05-29 13:58:40|657.31|653.31|657.21|653.21|657.74|653.74|657.17|653.17|34
1622296730000|2021-05-29 13:58:50|657.19|653.19|657.22|653.22|657.22|653.22|656.7|652.7|29
1622296740000|2021-05-29 13:59:00|657.18|653.18|656.74|652.74|657.22|653.22|656.68|652.68|33
1622296750000|2021-05-29 13:59:10|656.72|652.72|656.44|652.44|656.72|652.72|656.02|652.02|36
1622296760000|2021-05-29 13:59:20|656.45|652.45|655.74|651.74|656.45|652.45|655.74|651.74|34
1622296770000|2021-05-29 13:59:30|655.79|651.79|655.99|651.99|656.29|652.29|655.78|651.78|32
1622296780000|2021-05-29 13:59:40|655.98|651.98|656.38|652.38|656.51|652.51|655.92|651.92|29
1622296790000|2021-05-29 13:59:50|656.41|652.41|656.26|652.26|656.41|652.41|655.96|651.96|36
1622296800000|2021-05-29 14:00:00|656.27|652.27|655.18|651.18|656.27|652.27|655.07|651.07|35
1622296810000|2021-05-29 14:00:10|655.16|651.16|655.41|651.41|655.41|651.41|654.71|650.71|35
1622296820000|2021-05-29 14:00:20|655.49|651.49|655.47|651.47|655.89|651.89|655.43|651.43|30
1622296830000|2021-05-29 14:00:30|655.42|651.42|654.91|650.91|655.42|651.42|654.76|650.76|31
1622296840000|2021-05-29 14:00:40|654.95|650.95|655.06|651.06|655.12|651.12|654.85|650.85|29
1622296850000|2021-05-29 14:00:50|655.1|651.1|654.84|650.84|655.1|651.1|654.81|650.81|25
1622296860000|2021-05-29 14:01:00|654.85|650.85|656.56|652.56|656.56|652.56|654.85|650.85|34
1622296870000|2021-05-29 14:01:10|656.46|652.46|657.28|653.28|657.36|653.36|655.92|651.92|39
1622296880000|2021-05-29 14:01:20|657.26|653.26|659.22|655.22|659.77|655.77|657.26|653.26|36
1622296890000|2021-05-29 14:01:30|659.2|655.2|659.39|655.39|659.53|655.53|659.03|655.03|36
1622296900000|2021-05-29 14:01:40|659.41|655.41|659|655|659.49|655.49|659|655|33
1622296910000|2021-05-29 14:01:50|659.04|655.04|658.75|654.75|659.08|655.08|658.62|654.62|32
1622296920000|2021-05-29 14:02:00|658.73|654.73|658.24|654.24|658.76|654.76|658.13|654.13|29
1622296930000|2021-05-29 14:02:10|658.15|654.15|657.94|653.94|658.17|654.17|657.92|653.92|30
1622296940000|2021-05-29 14:02:20|657.97|653.97|657.71|653.71|658.01|654.01|657.09|653.09|36
1622296950000|2021-05-29 14:02:30|657.72|653.72|658.8|654.8|658.93|654.93|657.68|653.68|34
1622296960000|2021-05-29 14:02:40|658.73|654.73|658.32|654.32|658.73|654.73|658.08|654.08|34
1622296970000|2021-05-29 14:02:50|658.34|654.34|658.91|654.91|659.01|655.01|658.34|654.34|34
1622296980000|2021-05-29 14:03:00|659.01|655.01|658.84|654.84|659.34|655.34|658.71|654.71|36
1622296990000|2021-05-29 14:03:10|658.83|654.83|658.75|654.75|658.94|654.94|658.6|654.6|33
1622297000000|2021-05-29 14:03:20|658.73|654.73|658.61|654.61|658.76|654.76|658.52|654.52|25
1622297010000|2021-05-29 14:03:30|658.72|654.72|659.45|655.45|659.45|655.45|658.72|654.72|30
1622297020000|2021-05-29 14:03:40|659.39|655.39|660.06|656.06|660.12|656.12|659.38|655.38|36
1622297030000|2021-05-29 14:03:50|660.2|656.2|660.95|656.95|660.95|656.95|660.2|656.2|35
1622297040000|2021-05-29 14:04:00|660.94|656.94|661.94|657.94|661.94|657.94|660.78|656.78|35
1622297050000|2021-05-29 14:04:10|661.9|657.9|661.57|657.57|661.9|657.9|661.52|657.52|33
1622297060000|2021-05-29 14:04:20|661.52|657.52|660.58|656.58|661.52|657.52|660.58|656.58|36
1622297070000|2021-05-29 14:04:30|660.59|656.59|660.7|656.7|660.88|656.88|660.5|656.5|31
1622297080000|2021-05-29 14:04:40|660.73|656.73|661.47|657.47|661.48|657.48|660.7|656.7|33
1622297090000|2021-05-29 14:04:50|661.46|657.46|663.12|659.12|663.12|659.12|661.24|657.24|33
1622297100000|2021-05-29 14:05:00|662.97|658.97|664.82|660.82|664.98|660.98|662.97|658.97|34
1622297110000|2021-05-29 14:05:10|664.96|660.96|663.79|659.79|664.96|660.96|663.79|659.79|37
1622297120000|2021-05-29 14:05:20|663.77|659.77|663.22|659.22|663.85|659.85|663.22|659.22|34
1622297130000|2021-05-29 14:05:30|663.19|659.19|663.14|659.14|663.37|659.37|662.86|658.86|33
1622297140000|2021-05-29 14:05:40|663.16|659.16|662.76|658.76|663.21|659.21|662.59|658.59|36
1622297150000|2021-05-29 14:05:50|662.83|658.83|662.49|658.49|663.12|659.12|662.49|658.49|33
1622297160000|2021-05-29 14:06:00|662.44|658.44|663.04|659.04|663.05|659.05|662.44|658.44|36
1622297170000|2021-05-29 14:06:10|663.12|659.12|663.87|659.87|663.99|659.99|662.96|658.96|38
1622297180000|2021-05-29 14:06:20|663.88|659.88|663.62|659.62|664.28|660.28|663.52|659.52|38
1622297190000|2021-05-29 14:06:30|663.61|659.61|663.22|659.22|663.69|659.69|663.19|659.19|34
1622297200000|2021-05-29 14:06:40|663.23|659.23|662.84|658.84|663.24|659.24|662.84|658.84|28
1622297210000|2021-05-29 14:06:50|662.72|658.72|661.89|657.89|662.72|658.72|661.8|657.8|35
1622297220000|2021-05-29 14:07:00|661.91|657.91|661.1|657.1|661.91|657.91|661.1|657.1|33
1622297230000|2021-05-29 14:07:10|661.11|657.11|661.16|657.16|661.25|657.25|660.91|656.91|32
1622297240000|2021-05-29 14:07:20|661.23|657.23|662.11|658.11|662.45|658.45|661.19|657.19|37
1622297250000|2021-05-29 14:07:30|662.01|658.01|661.38|657.38|662.01|658.01|661.36|657.36|37
1622297260000|2021-05-29 14:07:40|661.35|657.35|661.6|657.6|661.64|657.64|661.31|657.31|33
1622297270000|2021-05-29 14:07:50|661.62|657.62|661.37|657.37|661.74|657.74|661.36|657.36|33
1622297280000|2021-05-29 14:08:00|661.47|657.47|661.72|657.72|661.81|657.81|661.43|657.43|30
1622297290000|2021-05-29 14:08:10|661.74|657.74|662.02|658.02|662.02|658.02|661.6|657.6|32
1622297300000|2021-05-29 14:08:20|662|658|662.6|658.6|662.6|658.6|661.87|657.87|32
1622297310000|2021-05-29 14:08:30|662.69|658.69|661.8|657.8|662.8|658.8|661.8|657.8|33
1622297320000|2021-05-29 14:08:40|661.82|657.82|661.68|657.68|661.92|657.92|661.57|657.57|34
1622297330000|2021-05-29 14:08:50|661.7|657.7|661.85|657.85|661.85|657.85|661.4|657.4|27
1622297340000|2021-05-29 14:09:00|661.84|657.84|661.31|657.31|661.84|657.84|661.31|657.31|37
1622297350000|2021-05-29 14:09:10|661.35|657.35|661.16|657.16|661.44|657.44|661.02|657.02|26
1622297360000|2021-05-29 14:09:20|661.18|657.18|661.9|657.9|661.9|657.9|661.18|657.18|35
1622297370000|2021-05-29 14:09:30|661.95|657.95|662.3|658.3|662.49|658.49|661.94|657.94|38
1622297380000|2021-05-29 14:09:40|662.26|658.26|661.52|657.52|662.29|658.29|661.52|657.52|34
1622297390000|2021-05-29 14:09:50|661.56|657.56|661.61|657.61|661.67|657.67|661.42|657.42|31
1622297400000|2021-05-29 14:10:00|661.66|657.66|660.62|656.62|661.66|657.66|660.59|656.59|32
1622297410000|2021-05-29 14:10:10|660.68|656.68|660.56|656.56|660.78|656.78|660.27|656.27|33
1622297420000|2021-05-29 14:10:20|660.53|656.53|660.58|656.58|660.58|656.58|660.31|656.31|28
1622297430000|2021-05-29 14:10:30|660.6|656.6|661.01|657.01|661.11|657.11|660.57|656.57|34
1622297440000|2021-05-29 14:10:40|661|657|660.74|656.74|661.33|657.33|660.72|656.72|33
1622297450000|2021-05-29 14:10:50|660.75|656.75|660.48|656.48|660.91|656.91|660.45|656.45|30
1622297460000|2021-05-29 14:11:00|660.49|656.49|660.19|656.19|660.53|656.53|660.07|656.07|30
1622297470000|2021-05-29 14:11:10|660.2|656.2|659.95|655.95|660.2|656.2|659.92|655.92|32
1622297480000|2021-05-29 14:11:20|660|656|659.84|655.84|660.13|656.13|659.78|655.78|32
1622297490000|2021-05-29 14:11:30|659.89|655.89|660.76|656.76|660.76|656.76|659.87|655.87|33
1622297500000|2021-05-29 14:11:40|660.77|656.77|660.72|656.72|661.01|657.01|660.7|656.7|30
1622297510000|2021-05-29 14:11:50|660.62|656.62|660.05|656.05|660.62|656.62|659.94|655.94|30
1622297520000|2021-05-29 14:12:00|660.08|656.08|660.33|656.33|660.47|656.47|659.88|655.88|34
1622297530000|2021-05-29 14:12:10|660.34|656.34|660.2|656.2|660.48|656.48|660.05|656.05|38
1622297540000|2021-05-29 14:12:20|660.16|656.16|659.86|655.86|660.19|656.19|659.79|655.79|32
1622297550000|2021-05-29 14:12:30|659.87|655.87|660.12|656.12|660.25|656.25|659.76|655.76|27
1622297560000|2021-05-29 14:12:40|660.16|656.16|660.02|656.02|660.18|656.18|659.96|655.96|32
1622297570000|2021-05-29 14:12:50|660.04|656.04|660.19|656.19|660.62|656.62|660.04|656.04|31
1622297580000|2021-05-29 14:13:00|660.18|656.18|659.98|655.98|660.22|656.22|659.94|655.94|25
1622297590000|2021-05-29 14:13:10|659.92|655.92|659.99|655.99|660.18|656.18|659.91|655.91|31
1622297600000|2021-05-29 14:13:20|660.02|656.02|659.26|655.26|660.02|656.02|659.26|655.26|28
1622297610000|2021-05-29 14:13:30|659.29|655.29|659.02|655.02|659.29|655.29|658.97|654.97|30
1622297620000|2021-05-29 14:13:40|659.14|655.14|659.54|655.54|659.6|655.6|659.14|655.14|30
1622297630000|2021-05-29 14:13:50|659.53|655.53|659.18|655.18|659.63|655.63|659.18|655.18|36
1622297640000|2021-05-29 14:14:00|659.2|655.2|659.21|655.21|659.31|655.31|659.2|655.2|28
1622297650000|2021-05-29 14:14:10|659.2|655.2|659.26|655.26|659.28|655.28|659.13|655.13|28
1622297660000|2021-05-29 14:14:20|659.25|655.25|659.13|655.13|659.25|655.25|659.05|655.05|31
1622297670000|2021-05-29 14:14:30|659.14|655.14|659.45|655.45|659.55|655.55|659.13|655.13|21
1622297680000|2021-05-29 14:14:40|659.53|655.53|659.13|655.13|659.53|655.53|659.09|655.09|26
1622297690000|2021-05-29 14:14:50|659.1|655.1|658.81|654.81|659.1|655.1|658.81|654.81|29
1622297700000|2021-05-29 14:15:00|658.85|654.85|658.71|654.71|658.86|654.86|658.67|654.67|30
1622297710000|2021-05-29 14:15:10|658.68|654.68|658.24|654.24|658.74|654.74|658.24|654.24|32
1622297720000|2021-05-29 14:15:20|658.17|654.17|657.94|653.94|658.18|654.18|657.58|653.58|33
1622297730000|2021-05-29 14:15:30|657.95|653.95|657.83|653.83|658.02|654.02|657.52|653.52|27
1622297740000|2021-05-29 14:15:40|657.85|653.85|658.08|654.08|658.08|654.08|657.76|653.76|23
1622297750000|2021-05-29 14:15:50|658.1|654.1|658.08|654.08|658.16|654.16|657.97|653.97|33
1622297760000|2021-05-29 14:16:00|658.11|654.11|657.53|653.53|658.12|654.12|657.51|653.51|33
1622297770000|2021-05-29 14:16:10|657.54|653.54|657.54|653.54|657.56|653.56|657.4|653.4|31
1622297780000|2021-05-29 14:16:20|657.51|653.51|657.01|653.01|657.51|653.51|656.98|652.98|34
1622297790000|2021-05-29 14:16:30|657.02|653.02|657.14|653.14|657.18|653.18|657.02|653.02|31
1622297800000|2021-05-29 14:16:40|657.1|653.1|656.87|652.87|657.13|653.13|656.87|652.87|31
1622297810000|2021-05-29 14:16:50|656.82|652.82|655.71|651.71|656.82|652.82|655.71|651.71|31
1622297820000|2021-05-29 14:17:00|655.67|651.67|655.9|651.9|655.99|651.99|655.64|651.64|27
1622297830000|2021-05-29 14:17:10|655.89|651.89|655.79|651.79|656.02|652.02|655.75|651.75|29
1622297840000|2021-05-29 14:17:20|655.75|651.75|655.63|651.63|655.82|651.82|655.55|651.55|30
1622297850000|2021-05-29 14:17:30|655.65|651.65|654.91|650.91|655.65|651.65|654.84|650.84|28
1622297860000|2021-05-29 14:17:40|654.9|650.9|654.94|650.94|655|651|654.46|650.46|35
1622297870000|2021-05-29 14:17:50|654.97|650.97|654.82|650.82|655.13|651.13|654.81|650.81|31
1622297880000|2021-05-29 14:18:00|654.83|650.83|655.35|651.35|655.35|651.35|654.74|650.74|30
1622297890000|2021-05-29 14:18:10|655.34|651.34|656.12|652.12|656.12|652.12|655.34|651.34|34
1622297900000|2021-05-29 14:18:20|656.18|652.18|656.21|652.21|656.29|652.29|655.92|651.92|31
1622297910000|2021-05-29 14:18:30|656.22|652.22|655.97|651.97|656.22|652.22|655.93|651.93|28
1622297920000|2021-05-29 14:18:40|655.96|651.96|656.19|652.19|656.19|652.19|655.89|651.89|20
1622297930000|2021-05-29 14:18:50|656.22|652.22|656.31|652.31|656.38|652.38|656.22|652.22|21
1622297940000|2021-05-29 14:19:00|656.32|652.32|655.69|651.69|656.32|652.32|655.69|651.69|32
1622297950000|2021-05-29 14:19:10|655.68|651.68|655.58|651.58|655.69|651.69|655.48|651.48|29
1622297960000|2021-05-29 14:19:20|655.55|651.55|655.55|651.55|655.71|651.71|655.53|651.53|26
1622297970000|2021-05-29 14:19:30|655.54|651.54|654.77|650.77|655.58|651.58|654.77|650.77|30
1622297980000|2021-05-29 14:19:40|654.79|650.79|654.89|650.89|655.09|651.09|654.58|650.58|34
1622297990000|2021-05-29 14:19:50|654.78|650.78|654.58|650.58|654.78|650.78|654.48|650.48|24
1622298000000|2021-05-29 14:20:00|654.59|650.59|654.36|650.36|654.75|650.75|654.36|650.36|26
1622298010000|2021-05-29 14:20:10|654.34|650.34|654.41|650.41|654.43|650.43|654.02|650.02|35
1622298020000|2021-05-29 14:20:20|654.4|650.4|654|650|654.4|650.4|653.83|649.83|26
1622298030000|2021-05-29 14:20:30|653.99|649.99|653.52|649.52|653.99|649.99|653.24|649.24|30
1622298040000|2021-05-29 14:20:40|653.47|649.47|653.46|649.46|653.71|649.71|653.29|649.29|36
1622298050000|2021-05-29 14:20:50|653.45|649.45|653.68|649.68|653.8|649.8|653.45|649.45|27
1622298060000|2021-05-29 14:21:00|653.7|649.7|653.71|649.71|653.81|649.81|653.64|649.64|30
1622298070000|2021-05-29 14:21:10|653.72|649.72|653.16|649.16|653.72|649.72|653.16|649.16|26
1622298080000|2021-05-29 14:21:20|653.15|649.15|652.89|648.89|653.15|649.15|652.77|648.77|25
1622298090000|2021-05-29 14:21:30|652.99|648.99|653.28|649.28|653.28|649.28|652.99|648.99|36
1622298100000|2021-05-29 14:21:40|653.21|649.21|653.77|649.77|654.07|650.07|653.21|649.21|33
1622298110000|2021-05-29 14:21:50|653.71|649.71|653.17|649.17|653.72|649.72|653.07|649.07|34
1622298120000|2021-05-29 14:22:00|653.16|649.16|653.15|649.15|653.16|649.16|653.06|649.06|27
1622298130000|2021-05-29 14:22:10|653.09|649.09|652.9|648.9|653.1|649.1|652.72|648.72|29
1622298140000|2021-05-29 14:22:20|652.89|648.89|653.92|649.92|653.92|649.92|652.87|648.87|31
1622298150000|2021-05-29 14:22:30|653.99|649.99|653.1|649.1|654.16|650.16|653.09|649.09|34
1622298160000|2021-05-29 14:22:40|653.05|649.05|652.62|648.62|653.05|649.05|652.62|648.62|31
1622298170000|2021-05-29 14:22:50|652.63|648.63|652.81|648.81|652.95|648.95|652.63|648.63|32
1622298180000|2021-05-29 14:23:00|652.8|648.8|652.11|648.11|652.8|648.8|652.1|648.1|31
1622298190000|2021-05-29 14:23:10|652.12|648.12|652.08|648.08|652.27|648.27|652.06|648.06|30
1622298200000|2021-05-29 14:23:20|652.1|648.1|651.98|647.98|652.11|648.11|651.93|647.93|27
1622298210000|2021-05-29 14:23:30|651.97|647.97|651.68|647.68|651.98|647.98|651.5|647.5|32
1622298220000|2021-05-29 14:23:40|651.69|647.69|651.39|647.39|651.75|647.75|651.36|647.36|28
1622298230000|2021-05-29 14:23:50|651.16|647.16|651.71|647.71|651.75|647.75|651.16|647.16|30
1622298240000|2021-05-29 14:24:00|651.7|647.7|652.82|648.82|652.93|648.93|651.64|647.64|36
1622298250000|2021-05-29 14:24:10|652.8|648.8|652.63|648.63|653.02|649.02|652.63|648.63|29
1622298260000|2021-05-29 14:24:20|652.58|648.58|652.45|648.45|652.6|648.6|652.45|648.45|27
1622298270000|2021-05-29 14:24:30|652.46|648.46|653.24|649.24|653.24|649.24|652.46|648.46|29
1622298280000|2021-05-29 14:24:40|653.23|649.23|653.26|649.26|653.63|649.63|653.23|649.23|32
1622298290000|2021-05-29 14:24:50|653.24|649.24|653.21|649.21|653.46|649.46|653|649|33
1622298300000|2021-05-29 14:25:00|653.19|649.19|654.06|650.06|654.2|650.2|653.12|649.12|28
1622298310000|2021-05-29 14:25:10|654.16|650.16|655.27|651.27|655.37|651.37|654.16|650.16|32
1622298320000|2021-05-29 14:25:20|655.28|651.28|655.1|651.1|655.45|651.45|655|651|34
1622298330000|2021-05-29 14:25:30|655.13|651.13|654.74|650.74|655.13|651.13|654.71|650.71|29
1622298340000|2021-05-29 14:25:40|654.73|650.73|654.27|650.27|654.74|650.74|654.24|650.24|34
1622298350000|2021-05-29 14:25:50|654.24|650.24|653.07|649.07|654.24|650.24|653.07|649.07|33
1622298360000|2021-05-29 14:26:00|653.12|649.12|653.08|649.08|653.63|649.63|652.92|648.92|36
1622298370000|2021-05-29 14:26:10|653.09|649.09|653.57|649.57|653.59|649.59|652.98|648.98|30
1622298380000|2021-05-29 14:26:20|653.56|649.56|653.65|649.65|653.77|649.77|653.51|649.51|34
1622298390000|2021-05-29 14:26:30|653.68|649.68|653.6|649.6|653.82|649.82|653.59|649.59|29
1622298400000|2021-05-29 14:26:40|653.59|649.59|653.73|649.73|653.83|649.83|653.36|649.36|30
1622298410000|2021-05-29 14:26:50|653.7|649.7|653.43|649.43|653.7|649.7|653.42|649.42|29
1622298420000|2021-05-29 14:27:00|653.45|649.45|654.32|650.32|654.57|650.57|653.43|649.43|33
1622298430000|2021-05-29 14:27:10|654.35|650.35|654.15|650.15|654.35|650.35|653.93|649.93|28
1622298440000|2021-05-29 14:27:20|654.07|650.07|654.7|650.7|654.73|650.73|654.02|650.02|30
1622298450000|2021-05-29 14:27:30|654.68|650.68|654.56|650.56|654.74|650.74|654.47|650.47|29
1622298460000|2021-05-29 14:27:40|654.54|650.54|654.49|650.49|654.65|650.65|654.18|650.18|30
1622298470000|2021-05-29 14:27:50|654.5|650.5|654.81|650.81|654.9|650.9|654.45|650.45|33
1622298480000|2021-05-29 14:28:00|654.72|650.72|654.85|650.85|654.85|650.85|654.64|650.64|29
1622298490000|2021-05-29 14:28:10|654.84|650.84|654.61|650.61|654.84|650.84|654.4|650.4|26
1622298500000|2021-05-29 14:28:20|654.62|650.62|654.85|650.85|654.87|650.87|654.61|650.61|27
1622298510000|2021-05-29 14:28:30|654.86|650.86|654.61|650.61|654.93|650.93|654.61|650.61|32
1622298520000|2021-05-29 14:28:40|654.64|650.64|654.3|650.3|654.7|650.7|654.18|650.18|31
1622298530000|2021-05-29 14:28:50|654.34|650.34|654.11|650.11|654.44|650.44|654.11|650.11|24
1622298540000|2021-05-29 14:29:00|654.04|650.04|654.29|650.29|654.29|650.29|653.94|649.94|28
1622298550000|2021-05-29 14:29:10|654.3|650.3|654.51|650.51|654.61|650.61|654.3|650.3|25
1622298560000|2021-05-29 14:29:20|654.5|650.5|654.6|650.6|654.68|650.68|654.3|650.3|26
1622298570000|2021-05-29 14:29:30|654.62|650.62|654.95|650.95|654.95|650.95|654.61|650.61|34
1622298580000|2021-05-29 14:29:40|654.96|650.96|655.08|651.08|655.19|651.19|654.87|650.87|29
1622298590000|2021-05-29 14:29:50|655.12|651.12|655.2|651.2|655.24|651.24|655.1|651.1|27
1622298600000|2021-05-29 14:30:00|655.21|651.21|654.87|650.87|655.21|651.21|654.83|650.83|28
1622298610000|2021-05-29 14:30:10|654.86|650.86|655.38|651.38|655.38|651.38|654.84|650.84|30
1622298620000|2021-05-29 14:30:20|655.39|651.39|656.07|652.07|656.07|652.07|655.33|651.33|35
1622298630000|2021-05-29 14:30:30|656.06|652.06|656|652|656.19|652.19|655.9|651.9|30
1622298640000|2021-05-29 14:30:40|655.99|651.99|656.13|652.13|656.13|652.13|655.99|651.99|20
1622298650000|2021-05-29 14:30:50|656.11|652.11|656.23|652.23|656.53|652.53|656.09|652.09|29
1622298660000|2021-05-29 14:31:00|656.24|652.24|655.92|651.92|656.36|652.36|655.68|651.68|30
1622298670000|2021-05-29 14:31:10|655.94|651.94|655.84|651.84|655.94|651.94|655.77|651.77|26
1622298680000|2021-05-29 14:31:20|655.83|651.83|655.52|651.52|655.84|651.84|655.5|651.5|24
1622298690000|2021-05-29 14:31:30|655.5|651.5|656.42|652.42|656.47|652.47|655.5|651.5|33
1622298700000|2021-05-29 14:31:40|656.41|652.41|656.06|652.06|656.43|652.43|656.03|652.03|33
1622298710000|2021-05-29 14:31:50|656.19|652.19|656.41|652.41|656.42|652.42|656.14|652.14|30
1622298720000|2021-05-29 14:32:00|656.36|652.36|656.49|652.49|656.51|652.51|656.36|652.36|28
1622298730000|2021-05-29 14:32:10|656.48|652.48|656.46|652.46|656.58|652.58|656.4|652.4|23
1622298740000|2021-05-29 14:32:20|656.48|652.48|657.39|653.39|657.46|653.46|656.42|652.42|30
1622298750000|2021-05-29 14:32:30|657.45|653.45|657.61|653.61|657.66|653.66|657.3|653.3|24
1622298760000|2021-05-29 14:32:40|657.63|653.63|657.72|653.72|658.04|654.04|657.6|653.6|27
1622298770000|2021-05-29 14:32:50|657.67|653.67|657.75|653.75|657.84|653.84|657.62|653.62|28
1622298780000|2021-05-29 14:33:00|657.79|653.79|657.35|653.35|657.79|653.79|657.32|653.32|29
1622298790000|2021-05-29 14:33:10|657.37|653.37|657.29|653.29|657.52|653.52|657.29|653.29|29
1622298800000|2021-05-29 14:33:20|657.25|653.25|657.12|653.12|657.28|653.28|657.12|653.12|28
1622298810000|2021-05-29 14:33:30|657.14|653.14|657.1|653.1|657.3|653.3|657|653|29
1622298820000|2021-05-29 14:33:40|657.12|653.12|657.05|653.05|657.2|653.2|657.03|653.03|24
1622298830000|2021-05-29 14:33:50|657.06|653.06|657.01|653.01|657.23|653.23|657|653|28
1622298840000|2021-05-29 14:34:00|656.98|652.98|655.9|651.9|657.02|653.02|655.9|651.9|32
1622298850000|2021-05-29 14:34:10|655.89|651.89|655.18|651.18|655.89|651.89|655.15|651.15|34
1622298860000|2021-05-29 14:34:20|655.14|651.14|655.05|651.05|655.37|651.37|654.97|650.97|30
1622298870000|2021-05-29 14:34:30|655.06|651.06|653.33|649.33|655.06|651.06|653.32|649.32|32
1622298880000|2021-05-29 14:34:40|653.32|649.32|653.05|649.05|653.32|649.32|652.76|648.76|31
1622298890000|2021-05-29 14:34:50|653.06|649.06|652.73|648.73|653.2|649.2|652.72|648.72|30
1622298900000|2021-05-29 14:35:00|652.62|648.62|652.84|648.84|653.35|649.35|652.62|648.62|36
1622298910000|2021-05-29 14:35:10|652.81|648.81|652.37|648.37|652.9|648.9|652.37|648.37|31
1622298920000|2021-05-29 14:35:20|652.39|648.39|651.84|647.84|652.4|648.4|651.75|647.75|33
1622298930000|2021-05-29 14:35:30|651.74|647.74|651.61|647.61|651.85|647.85|651.51|647.51|34
1622298940000|2021-05-29 14:35:40|651.63|647.63|651.49|647.49|651.72|647.72|651.4|647.4|33
1622298950000|2021-05-29 14:35:50|651.5|647.5|650.32|646.32|651.52|647.52|650.31|646.31|33
1622298960000|2021-05-29 14:36:00|650.27|646.27|650.01|646.01|650.39|646.39|650.01|646.01|34
1622298970000|2021-05-29 14:36:10|650|646|649.52|645.52|650|646|649.32|645.32|33
1622298980000|2021-05-29 14:36:20|649.51|645.51|649.54|645.54|649.78|645.78|649.49|645.49|32
1622298990000|2021-05-29 14:36:30|649.65|645.65|649.57|645.57|649.85|645.85|649.44|645.44|36
1622299000000|2021-05-29 14:36:40|649.59|645.59|649.54|645.54|649.63|645.63|649.35|645.35|29
1622299010000|2021-05-29 14:36:50|649.66|645.66|649.48|645.48|649.98|645.98|649.41|645.41|37
1622299020000|2021-05-29 14:37:00|649.47|645.47|650.93|646.93|650.93|646.93|649.47|645.47|36
1622299030000|2021-05-29 14:37:10|650.92|646.92|649.98|645.98|650.92|646.92|649.98|645.98|33
1622299040000|2021-05-29 14:37:20|649.95|645.95|649.42|645.42|649.95|645.95|649.39|645.39|29
1622299050000|2021-05-29 14:37:30|649.41|645.41|648.99|644.99|649.41|645.41|648.99|644.99|27
1622299060000|2021-05-29 14:37:40|648.97|644.97|649.17|645.17|649.17|645.17|648.91|644.91|26
1622299070000|2021-05-29 14:37:50|649.31|645.31|648.68|644.68|649.37|645.37|648.68|644.68|32
1622299080000|2021-05-29 14:38:00|648.64|644.64|649.91|645.91|649.91|645.91|648.56|644.56|34
1622299090000|2021-05-29 14:38:10|650.01|646.01|649.49|645.49|650.16|646.16|649.4|645.4|31
1622299100000|2021-05-29 14:38:20|649.48|645.48|649.17|645.17|649.54|645.54|649|645|30
1622299110000|2021-05-29 14:38:30|649.18|645.18|648.78|644.78|649.26|645.26|648.78|644.78|22
1622299120000|2021-05-29 14:38:40|648.79|644.79|648.43|644.43|648.8|644.8|648.3|644.3|28
1622299130000|2021-05-29 14:38:50|648.44|644.44|648.47|644.47|649.04|645.04|648.38|644.38|30
1622299140000|2021-05-29 14:39:00|648.53|644.53|648.75|644.75|648.87|644.87|648.52|644.52|32
1622299150000|2021-05-29 14:39:10|648.76|644.76|649.71|645.71|649.71|645.71|648.76|644.76|29
1622299160000|2021-05-29 14:39:20|649.72|645.72|649.23|645.23|649.72|645.72|649.23|645.23|31
1622299170000|2021-05-29 14:39:30|649.21|645.21|649.2|645.2|649.31|645.31|649.02|645.02|28
1622299180000|2021-05-29 14:39:40|649.21|645.21|649.12|645.12|649.34|645.34|649.12|645.12|28
1622299190000|2021-05-29 14:39:50|649.15|645.15|649.42|645.42|649.43|645.43|649.11|645.11|30
1622299200000|2021-05-29 14:40:00|649.48|645.48|649.25|645.25|649.48|645.48|649.15|645.15|30
1622299210000|2021-05-29 14:40:10|649.26|645.26|649.25|645.25|649.32|645.32|649.08|645.08|28
1622299220000|2021-05-29 14:40:20|649.26|645.26|649.79|645.79|649.85|645.85|649.24|645.24|29
1622299230000|2021-05-29 14:40:30|649.75|645.75|651.63|647.63|651.64|647.64|649.75|645.75|35
1622299240000|2021-05-29 14:40:40|651.59|647.59|651.11|647.11|651.91|647.91|651.08|647.08|36
1622299250000|2021-05-29 14:40:50|651.09|647.09|651.32|647.32|651.34|647.34|650.92|646.92|34
1622299260000|2021-05-29 14:41:00|651.35|647.35|650.87|646.87|651.37|647.37|650.87|646.87|28
1622299270000|2021-05-29 14:41:10|650.83|646.83|651.02|647.02|651.1|647.1|650.63|646.63|32
1622299280000|2021-05-29 14:41:20|651.03|647.03|650.87|646.87|651.08|647.08|650.66|646.66|32
1622299290000|2021-05-29 14:41:30|650.86|646.86|651.24|647.24|651.25|647.25|650.74|646.74|32
1622299300000|2021-05-29 14:41:40|651.3|647.3|651.46|647.46|651.69|647.69|651.29|647.29|32
1622299310000|2021-05-29 14:41:50|651.35|647.35|651.27|647.27|651.4|647.4|651.1|647.1|30
1622299320000|2021-05-29 14:42:00|651.26|647.26|651.91|647.91|651.91|647.91|651.21|647.21|32
1622299330000|2021-05-29 14:42:10|651.81|647.81|651.62|647.62|652.11|648.11|651.62|647.62|33
1622299340000|2021-05-29 14:42:20|651.63|647.63|651.01|647.01|651.63|647.63|650.96|646.96|36
1622299350000|2021-05-29 14:42:30|650.99|646.99|650.56|646.56|651|647|650.56|646.56|29
1622299360000|2021-05-29 14:42:40|650.58|646.58|650.3|646.3|650.6|646.6|650.19|646.19|31
1622299370000|2021-05-29 14:42:50|650.29|646.29|649.83|645.83|650.35|646.35|649.7|645.7|36
1622299380000|2021-05-29 14:43:00|649.84|645.84|649.17|645.17|649.84|645.84|649.17|645.17|23
1622299390000|2021-05-29 14:43:10|649.16|645.16|648.25|644.25|649.16|645.16|648.18|644.18|30
1622299400000|2021-05-29 14:43:20|648.27|644.27|648.18|644.18|648.32|644.32|648.1|644.1|27
1622299410000|2021-05-29 14:43:30|648.19|644.19|648.31|644.31|648.4|644.4|648.19|644.19|33
1622299420000|2021-05-29 14:43:40|648.32|644.32|648.53|644.53|648.6|644.6|648.25|644.25|30
1622299430000|2021-05-29 14:43:50|648.59|644.59|648.37|644.37|648.64|644.64|648.26|644.26|32
1622299440000|2021-05-29 14:44:00|648.38|644.38|649.05|645.05|649.18|645.18|648.38|644.38|34
1622299450000|2021-05-29 14:44:10|649.07|645.07|649.39|645.39|649.6|645.6|649.07|645.07|32
1622299460000|2021-05-29 14:44:20|649.23|645.23|648.82|644.82|649.23|645.23|648.62|644.62|30
1622299470000|2021-05-29 14:44:30|648.94|644.94|649.68|645.68|649.72|645.72|648.94|644.94|28
1622299480000|2021-05-29 14:44:40|649.58|645.58|649.53|645.53|649.65|645.65|649.25|645.25|30
1622299490000|2021-05-29 14:44:50|649.52|645.52|649.21|645.21|649.57|645.57|649.21|645.21|22
1622299500000|2021-05-29 14:45:00|649.27|645.27|649.08|645.08|649.31|645.31|648.89|644.89|30
1622299510000|2021-05-29 14:45:10|649.07|645.07|649.41|645.41|649.54|645.54|649.07|645.07|23
1622299520000|2021-05-29 14:45:20|649.49|645.49|650.58|646.58|650.65|646.65|649.49|645.49|32
1622299530000|2021-05-29 14:45:30|650.68|646.68|650.81|646.81|650.91|646.91|650.59|646.59|31
1622299540000|2021-05-29 14:45:40|650.82|646.82|650.88|646.88|650.89|646.89|650.68|646.68|30
1622299550000|2021-05-29 14:45:50|650.86|646.86|650.66|646.66|650.94|646.94|650.66|646.66|28
1622299560000|2021-05-29 14:46:00|650.57|646.57|649.45|645.45|650.57|646.57|649.38|645.38|34
1622299570000|2021-05-29 14:46:10|649.37|645.37|648.57|644.57|649.41|645.41|648.57|644.57|33
1622299580000|2021-05-29 14:46:20|648.6|644.6|647.9|643.9|648.6|644.6|647.9|643.9|30
1622299590000|2021-05-29 14:46:30|647.93|643.93|648.06|644.06|648.21|644.21|647.9|643.9|31
1622299600000|2021-05-29 14:46:40|648.07|644.07|648.34|644.34|648.35|644.35|648.07|644.07|34
1622299610000|2021-05-29 14:46:50|648.28|644.28|647.86|643.86|648.28|644.28|647.81|643.81|32
1622299620000|2021-05-29 14:47:00|647.85|643.85|648.64|644.64|648.64|644.64|647.85|643.85|32
1622299630000|2021-05-29 14:47:10|648.71|644.71|648.86|644.86|648.87|644.87|648.56|644.56|36
1622299640000|2021-05-29 14:47:20|648.87|644.87|649.14|645.14|649.18|645.18|648.87|644.87|35
1622299650000|2021-05-29 14:47:30|649.12|645.12|649.5|645.5|649.55|645.55|648.93|644.93|30
1622299660000|2021-05-29 14:47:40|649.66|645.66|650.06|646.06|650.21|646.21|649.66|645.66|36
1622299670000|2021-05-29 14:47:50|650.09|646.09|650.44|646.44|650.46|646.46|650.04|646.04|26
1622299680000|2021-05-29 14:48:00|650.35|646.35|651.14|647.14|651.24|647.24|650.35|646.35|29
1622299690000|2021-05-29 14:48:10|651.18|647.18|651.71|647.71|651.72|647.72|650.83|646.83|28
1622299700000|2021-05-29 14:48:20|651.7|647.7|652.24|648.24|652.33|648.33|651.62|647.62|28
1622299710000|2021-05-29 14:48:30|652.23|648.23|652.11|648.11|652.34|648.34|652.09|648.09|32
1622299720000|2021-05-29 14:48:40|652.12|648.12|652.4|648.4|652.4|648.4|651.98|647.98|33
1622299730000|2021-05-29 14:48:50|652.39|648.39|653.09|649.09|653.09|649.09|652.34|648.34|28
1622299740000|2021-05-29 14:49:00|653.06|649.06|652.71|648.71|653.42|649.42|652.71|648.71|34
1622299750000|2021-05-29 14:49:10|652.65|648.65|652.92|648.92|653.18|649.18|652.32|648.32|35
1622299760000|2021-05-29 14:49:20|652.87|648.87|652.35|648.35|653.02|649.02|652.35|648.35|31
1622299770000|2021-05-29 14:49:30|652.32|648.32|652.86|648.86|652.86|648.86|652.28|648.28|24
1622299780000|2021-05-29 14:49:40|652.85|648.85|653.09|649.09|653.18|649.18|652.83|648.83|31
1622299790000|2021-05-29 14:49:50|653.1|649.1|652.45|648.45|653.1|649.1|652.45|648.45|35
1622299800000|2021-05-29 14:50:00|652.32|648.32|652.2|648.2|652.4|648.4|652.13|648.13|32
1622299810000|2021-05-29 14:50:10|652.14|648.14|651.98|647.98|652.23|648.23|651.98|647.98|28
1622299820000|2021-05-29 14:50:20|651.99|647.99|652.01|648.01|652.25|648.25|651.7|647.7|31
1622299830000|2021-05-29 14:50:30|652|648|651.89|647.89|652.09|648.09|651.86|647.86|30
1622299840000|2021-05-29 14:50:40|651.77|647.77|651.23|647.23|651.84|647.84|651.23|647.23|36
1622299850000|2021-05-29 14:50:50|651.22|647.22|651.98|647.98|651.98|647.98|651.22|647.22|29
1622299860000|2021-05-29 14:51:00|651.97|647.97|653.02|649.02|653.26|649.26|651.97|647.97|38
1622299870000|2021-05-29 14:51:10|653.06|649.06|652.81|648.81|653.09|649.09|652.81|648.81|32
1622299880000|2021-05-29 14:51:20|652.85|648.85|653.03|649.03|653.07|649.07|652.81|648.81|30
1622299890000|2021-05-29 14:51:30|652.92|648.92|653.1|649.1|653.16|649.16|652.89|648.89|26
1622299900000|2021-05-29 14:51:40|653.15|649.15|654.31|650.31|654.42|650.42|653.15|649.15|32
1622299910000|2021-05-29 14:51:50|654.33|650.33|654.22|650.22|654.59|650.59|654.17|650.17|33
1622299920000|2021-05-29 14:52:00|654.19|650.19|653.68|649.68|654.19|650.19|653.67|649.67|35
1622299930000|2021-05-29 14:52:10|653.71|649.71|653.58|649.58|653.78|649.78|653.56|649.56|29
1622299940000|2021-05-29 14:52:20|653.57|649.57|653.72|649.72|653.72|649.72|653.53|649.53|25
1622299950000|2021-05-29 14:52:30|653.71|649.71|653.85|649.85|654.2|650.2|653.64|649.64|35
1622299960000|2021-05-29 14:52:40|653.95|649.95|653.22|649.22|653.96|649.96|653.22|649.22|33
1622299970000|2021-05-29 14:52:50|653.18|649.18|653.29|649.29|653.29|649.29|652.89|648.89|35
1622299980000|2021-05-29 14:53:00|653.16|649.16|653.39|649.39|653.57|649.57|653.14|649.14|30
1622299990000|2021-05-29 14:53:10|653.38|649.38|653.56|649.56|653.86|649.86|653.33|649.33|32
1622300000000|2021-05-29 14:53:20|653.57|649.57|653.71|649.71|653.76|649.76|653.56|649.56|30
1622300010000|2021-05-29 14:53:30|653.72|649.72|653.61|649.61|653.93|649.93|653.59|649.59|31
1622300020000|2021-05-29 14:53:40|653.62|649.62|653.71|649.71|653.74|649.74|653.6|649.6|30
1622300030000|2021-05-29 14:53:50|653.72|649.72|653.16|649.16|653.72|649.72|653.16|649.16|27
1622300040000|2021-05-29 14:54:00|653.18|649.18|652.45|648.45|653.23|649.23|652.39|648.39|28
1622300050000|2021-05-29 14:54:10|652.36|648.36|652.03|648.03|652.36|648.36|651.88|647.88|32
1622300060000|2021-05-29 14:54:20|652.01|648.01|650.76|646.76|652.01|648.01|650.76|646.76|35
1622300070000|2021-05-29 14:54:30|650.7|646.7|650.2|646.2|650.7|646.7|650.03|646.03|30
1622300080000|2021-05-29 14:54:40|650.23|646.23|649.18|645.18|650.25|646.25|649.1|645.1|33
1622300090000|2021-05-29 14:54:50|649.28|645.28|649.25|645.25|649.37|645.37|649.12|645.12|36
1622300100000|2021-05-29 14:55:00|649.26|645.26|649.41|645.41|649.69|645.69|649.26|645.26|30
1622300110000|2021-05-29 14:55:10|649.4|645.4|649.58|645.58|649.75|645.75|649.31|645.31|32
1622300120000|2021-05-29 14:55:20|649.57|645.57|650.07|646.07|650.07|646.07|649.28|645.28|33
1622300130000|2021-05-29 14:55:30|650.15|646.15|649.87|645.87|650.28|646.28|649.87|645.87|36
1622300140000|2021-05-29 14:55:40|649.89|645.89|649.69|645.69|650.05|646.05|649.62|645.62|31
1622300150000|2021-05-29 14:55:50|649.55|645.55|649.79|645.79|649.9|645.9|649.47|645.47|31
1622300160000|2021-05-29 14:56:00|649.76|645.76|650.19|646.19|650.21|646.21|649.67|645.67|26
1622300170000|2021-05-29 14:56:10|650.21|646.21|651.62|647.62|651.66|647.66|650.18|646.18|37
1622300180000|2021-05-29 14:56:20|651.64|647.64|651.22|647.22|651.86|647.86|651.05|647.05|31
1622300190000|2021-05-29 14:56:30|651.21|647.21|650.59|646.59|651.21|647.21|650.44|646.44|33
1622300200000|2021-05-29 14:56:40|650.57|646.57|650.58|646.58|650.6|646.6|650.38|646.38|28
1622300210000|2021-05-29 14:56:50|650.59|646.59|650.58|646.58|651.25|647.25|650.57|646.57|34
1622300220000|2021-05-29 14:57:00|650.47|646.47|651.34|647.34|651.34|647.34|650.47|646.47|36
1622300230000|2021-05-29 14:57:10|651.37|647.37|651.18|647.18|651.45|647.45|651.09|647.09|30
1622300240000|2021-05-29 14:57:20|651.16|647.16|651.82|647.82|651.91|647.91|651.09|647.09|34
1622300250000|2021-05-29 14:57:30|651.77|647.77|651.64|647.64|651.82|647.82|651.63|647.63|27
1622300260000|2021-05-29 14:57:40|651.68|647.68|651.66|647.66|651.82|647.82|651.64|647.64|24
1622300270000|2021-05-29 14:57:50|651.62|647.62|651.95|647.95|652.09|648.09|651.53|647.53|35
1622300280000|2021-05-29 14:58:00|651.97|647.97|651.91|647.91|652.08|648.08|651.84|647.84|29
1622300290000|2021-05-29 14:58:10|651.92|647.92|652.08|648.08|652.09|648.09|651.92|647.92|21
1622300300000|2021-05-29 14:58:20|652.11|648.11|651.56|647.56|652.54|648.54|651.56|647.56|36
1622300310000|2021-05-29 14:58:30|651.55|647.55|650.31|646.31|651.58|647.58|650.18|646.18|34
1622300320000|2021-05-29 14:58:40|650.32|646.32|650.33|646.33|650.46|646.46|650.2|646.2|31
1622300330000|2021-05-29 14:58:50|650.35|646.35|650.26|646.26|650.53|646.53|650.26|646.26|33
1622300340000|2021-05-29 14:59:00|650.3|646.3|650.62|646.62|650.68|646.68|650.28|646.28|31
1622300350000|2021-05-29 14:59:10|650.63|646.63|651.06|647.06|651.48|647.48|650.63|646.63|36
1622300360000|2021-05-29 14:59:20|651.03|647.03|650.88|646.88|651.03|647.03|650.56|646.56|28
1622300370000|2021-05-29 14:59:30|650.92|646.92|651.08|647.08|651.4|647.4|650.91|646.91|37
1622300380000|2021-05-29 14:59:40|651.06|647.06|652.15|648.15|652.3|648.3|651.06|647.06|34
1622300390000|2021-05-29 14:59:50|652.2|648.2|652.44|648.44|652.56|648.56|652.03|648.03|30
1622300400000|2021-05-29 15:00:00|652.45|648.45|651.22|647.22|652.45|648.45|651.22|647.22|33
1622300410000|2021-05-29 15:00:10|651.21|647.21|651.3|647.3|651.39|647.39|651.16|647.16|32
1622300420000|2021-05-29 15:00:20|651.32|647.32|651.36|647.36|651.71|647.71|651.28|647.28|30
1622300430000|2021-05-29 15:00:30|651.37|647.37|651.03|647.03|651.46|647.46|651.03|647.03|35
1622300440000|2021-05-29 15:00:40|651.04|647.04|650.65|646.65|651.09|647.09|650.45|646.45|31
1622300450000|2021-05-29 15:00:50|650.54|646.54|650.4|646.4|650.68|646.68|650.31|646.31|31
1622300460000|2021-05-29 15:01:00|650.55|646.55|649.68|645.68|650.55|646.55|649.68|645.68|35
1622300470000|2021-05-29 15:01:10|649.7|645.7|649.07|645.07|649.7|645.7|648.97|644.97|36
1622300480000|2021-05-29 15:01:20|649.05|645.05|648.8|644.8|649.07|645.07|648.54|644.54|33
1622300490000|2021-05-29 15:01:30|648.78|644.78|648.9|644.9|649.08|645.08|648.74|644.74|31
1622300500000|2021-05-29 15:01:40|648.92|644.92|647.67|643.67|648.99|644.99|647.66|643.66|37
1622300510000|2021-05-29 15:01:50|647.66|643.66|647.56|643.56|647.77|643.77|647.54|643.54|25
1622300520000|2021-05-29 15:02:00|647.53|643.53|648.53|644.53|648.56|644.56|647.52|643.52|30
1622300530000|2021-05-29 15:02:10|648.54|644.54|648.16|644.16|648.85|644.85|648.12|644.12|32
1622300540000|2021-05-29 15:02:20|648.18|644.18|648.54|644.54|648.59|644.59|648.18|644.18|29
1622300550000|2021-05-29 15:02:30|648.48|644.48|648.37|644.37|648.65|644.65|648.24|644.24|35
1622300560000|2021-05-29 15:02:40|648.36|644.36|648.05|644.05|648.41|644.41|648.05|644.05|35
1622300570000|2021-05-29 15:02:50|648.03|644.03|647.85|643.85|648.08|644.08|647.8|643.8|27
1622300580000|2021-05-29 15:03:00|647.84|643.84|647.78|643.78|647.87|643.87|647.45|643.45|27
1622300590000|2021-05-29 15:03:10|647.82|643.82|648.1|644.1|648.24|644.24|647.75|643.75|36
1622300600000|2021-05-29 15:03:20|648.12|644.12|648.16|644.16|648.25|644.25|648|644|32
1622300610000|2021-05-29 15:03:30|648.17|644.17|648.15|644.15|648.42|644.42|647.94|643.94|38
1622300620000|2021-05-29 15:03:40|648.1|644.1|647.81|643.81|648.1|644.1|647.69|643.69|31
1622300630000|2021-05-29 15:03:50|647.78|643.78|647.15|643.15|647.81|643.81|647.15|643.15|31
1622300640000|2021-05-29 15:04:00|647.08|643.08|647.42|643.42|647.51|643.51|646.81|642.81|33
1622300650000|2021-05-29 15:04:10|647.41|643.41|647.62|643.62|648.02|644.02|647.41|643.41|36
1622300660000|2021-05-29 15:04:20|647.67|643.67|647.2|643.2|647.67|643.67|647.08|643.08|33
1622300670000|2021-05-29 15:04:30|647.19|643.19|647.26|643.26|647.45|643.45|647.06|643.06|34
1622300680000|2021-05-29 15:04:40|647.33|643.33|647.97|643.97|648.17|644.17|647.33|643.33|32
1622300690000|2021-05-29 15:04:50|647.99|643.99|647.79|643.79|647.99|643.99|647.58|643.58|32
1622300700000|2021-05-29 15:05:00|647.82|643.82|649|645|649|645|647.82|643.82|35
1622300710000|2021-05-29 15:05:10|648.86|644.86|649.61|645.61|649.82|645.82|648.86|644.86|34
1622300720000|2021-05-29 15:05:20|649.59|645.59|649.51|645.51|649.87|645.87|649.28|645.28|34
1622300730000|2021-05-29 15:05:30|649.4|645.4|650.11|646.11|650.11|646.11|649.35|645.35|32
1622300740000|2021-05-29 15:05:40|650.05|646.05|649.68|645.68|650.18|646.18|649.68|645.68|37
1622300750000|2021-05-29 15:05:50|649.58|645.58|648.3|644.3|649.58|645.58|648.3|644.3|37
1622300760000|2021-05-29 15:06:00|648.31|644.31|648.65|644.65|648.86|644.86|648.26|644.26|38
1622300770000|2021-05-29 15:06:10|648.62|644.62|647.91|643.91|648.62|644.62|647.76|643.76|30
1622300780000|2021-05-29 15:06:20|647.86|643.86|647.78|643.78|648.03|644.03|647.63|643.63|33
1622300790000|2021-05-29 15:06:30|647.79|643.79|647.66|643.66|647.98|643.98|647.56|643.56|32
1622300800000|2021-05-29 15:06:40|647.76|643.76|646.47|642.47|647.76|643.76|646.36|642.36|30
1622300810000|2021-05-29 15:06:50|646.48|642.48|646.69|642.69|646.78|642.78|646.44|642.44|35
1622300820000|2021-05-29 15:07:00|646.7|642.7|646.47|642.47|646.89|642.89|646.46|642.46|30
1622300830000|2021-05-29 15:07:10|646.46|642.46|645.5|641.5|646.46|642.46|645.22|641.22|37
1622300840000|2021-05-29 15:07:20|645.44|641.44|644.94|640.94|645.56|641.56|644.84|640.84|38
1622300850000|2021-05-29 15:07:30|644.86|640.86|644.66|640.66|645.05|641.05|644.64|640.64|37
1622300860000|2021-05-29 15:07:40|644.65|640.65|645.06|641.06|645.06|641.06|644.65|640.65|33
1622300870000|2021-05-29 15:07:50|645.07|641.07|645.56|641.56|645.98|641.98|645.07|641.07|38
1622300880000|2021-05-29 15:08:00|645.55|641.55|646.03|642.03|646.33|642.33|645.42|641.42|38
1622300890000|2021-05-29 15:08:10|646.02|642.02|644.76|640.76|646.02|642.02|644.76|640.76|36
1622300900000|2021-05-29 15:08:20|644.78|640.78|645.42|641.42|645.62|641.62|644.78|640.78|36
1622300910000|2021-05-29 15:08:30|645.51|641.51|646.35|642.35|646.38|642.38|645.51|641.51|33
1622300920000|2021-05-29 15:08:40|646.29|642.29|645.76|641.76|646.35|642.35|645.47|641.47|35
1622300930000|2021-05-29 15:08:50|645.8|641.8|644.84|640.84|645.8|641.8|644.84|640.84|35
1622300940000|2021-05-29 15:09:00|644.83|640.83|644.97|640.97|644.97|640.97|644.64|640.64|33
1622300950000|2021-05-29 15:09:10|644.88|640.88|644.85|640.85|644.93|640.93|644.67|640.67|33
1622300960000|2021-05-29 15:09:20|644.82|640.82|645.45|641.45|645.58|641.58|644.8|640.8|33
1622300970000|2021-05-29 15:09:30|645.44|641.44|645.27|641.27|645.58|641.58|644.95|640.95|35
1622300980000|2021-05-29 15:09:40|645.24|641.24|645.38|641.38|645.61|641.61|645.24|641.24|31
1622300990000|2021-05-29 15:09:50|645.37|641.37|645.52|641.52|645.54|641.54|645.24|641.24|34
1622301000000|2021-05-29 15:10:00|645.55|641.55|647|643|647.32|643.32|645.47|641.47|33
1622301010000|2021-05-29 15:10:10|647.04|643.04|646.23|642.23|647.14|643.14|646.23|642.23|36
1622301020000|2021-05-29 15:10:20|646.16|642.16|645.99|641.99|646.24|642.24|645.84|641.84|30
1622301030000|2021-05-29 15:10:30|645.98|641.98|645.69|641.69|645.98|641.98|645.69|641.69|35
1622301040000|2021-05-29 15:10:40|645.74|641.74|644.24|640.24|645.74|641.74|644.19|640.19|37
1622301050000|2021-05-29 15:10:50|644.21|640.21|644.55|640.55|644.7|640.7|644.18|640.18|38
1622301060000|2021-05-29 15:11:00|644.56|640.56|644.42|640.42|644.85|640.85|644.42|640.42|38
1622301070000|2021-05-29 15:11:10|644.38|640.38|644.18|640.18|644.42|640.42|644.06|640.06|28
1622301080000|2021-05-29 15:11:20|644.16|640.16|643.51|639.51|644.18|640.18|643.5|639.5|31
1622301090000|2021-05-29 15:11:30|643.48|639.48|643.16|639.16|643.51|639.51|642.98|638.98|33
1622301100000|2021-05-29 15:11:40|642.37|638.37|641.17|637.17|642.37|638.37|641.17|637.17|35
1622301110000|2021-05-29 15:11:50|641.18|637.18|641.46|637.46|641.46|637.46|640.99|636.99|32
1622301120000|2021-05-29 15:12:00|641.47|637.47|640.88|636.88|641.56|637.56|640.86|636.86|31
1622301130000|2021-05-29 15:12:10|640.91|636.91|641.73|637.73|641.74|637.74|640.9|636.9|36
1622301140000|2021-05-29 15:12:20|641.71|637.71|641.36|637.36|641.78|637.78|641.36|637.36|35
1622301150000|2021-05-29 15:12:30|641.37|637.37|639.25|635.25|641.38|637.38|639.23|635.23|37
1622301160000|2021-05-29 15:12:40|639.17|635.17|637.5|633.5|639.17|635.17|637.5|633.5|37
1622301170000|2021-05-29 15:12:50|637.02|633.02|637.06|633.06|637.13|633.13|636.69|632.69|31
1622301180000|2021-05-29 15:13:00|637.09|633.09|637.47|633.47|637.56|633.56|636.8|632.8|34
1622301190000|2021-05-29 15:13:10|637.37|633.37|637.03|633.03|637.37|633.37|636.9|632.9|35
1622301200000|2021-05-29 15:13:20|637.05|633.05|636.71|632.71|637.14|633.14|636.23|632.23|35
1622301210000|2021-05-29 15:13:30|636.76|632.76|636.7|632.7|637.1|633.1|636.7|632.7|39
1622301220000|2021-05-29 15:13:40|636.73|632.73|637.89|633.89|637.89|633.89|636.47|632.47|38
1622301230000|2021-05-29 15:13:50|637.94|633.94|638.11|634.11|638.21|634.21|637.86|633.86|36
1622301240000|2021-05-29 15:14:00|638.06|634.06|638.34|634.34|638.34|634.34|637.86|633.86|33
1622301250000|2021-05-29 15:14:10|638.35|634.35|638.69|634.69|639.56|635.56|638.35|634.35|34
1622301260000|2021-05-29 15:14:20|638.7|634.7|639.68|635.68|639.69|635.69|638.67|634.67|37
1622301270000|2021-05-29 15:14:30|639.63|635.63|638.75|634.75|640.01|636.01|638.54|634.54|31
1622301280000|2021-05-29 15:14:40|638.9|634.9|638.58|634.58|638.9|634.9|638.17|634.17|35
1622301290000|2021-05-29 15:14:50|638.62|634.62|638.46|634.46|638.82|634.82|638.31|634.31|34
1622301300000|2021-05-29 15:15:00|638.41|634.41|639.59|635.59|639.62|635.62|638.41|634.41|29
1622301310000|2021-05-29 15:15:10|639.7|635.7|639.93|635.93|640.11|636.11|639.55|635.55|34
1622301320000|2021-05-29 15:15:20|639.86|635.86|638.72|634.72|639.87|635.87|638.72|634.72|32
1622301330000|2021-05-29 15:15:30|638.75|634.75|638.5|634.5|638.75|634.75|638.36|634.36|36
1622301340000|2021-05-29 15:15:40|638.51|634.51|638.66|634.66|638.67|634.67|638.37|634.37|34
1622301350000|2021-05-29 15:15:50|638.6|634.6|638.73|634.73|638.97|634.97|638.36|634.36|34
1622301360000|2021-05-29 15:16:00|638.71|634.71|639.82|635.82|639.86|635.86|638.68|634.68|34
1622301370000|2021-05-29 15:16:10|639.7|635.7|641|637|641.16|637.16|639.6|635.6|36
1622301380000|2021-05-29 15:16:20|641.01|637.01|641.37|637.37|641.42|637.42|640.68|636.68|36
1622301390000|2021-05-29 15:16:30|641.25|637.25|641.26|637.26|641.34|637.34|640.69|636.69|30
1622301400000|2021-05-29 15:16:40|641.25|637.25|640.81|636.81|641.6|637.6|640.81|636.81|35
1622301410000|2021-05-29 15:16:50|640.77|636.77|640.95|636.95|641.04|637.04|640.47|636.47|35
1622301420000|2021-05-29 15:17:00|640.97|636.97|641.38|637.38|641.45|637.45|640.94|636.94|34
1622301430000|2021-05-29 15:17:10|641.2|637.2|641.29|637.29|641.33|637.33|641.13|637.13|28
1622301440000|2021-05-29 15:17:20|641.28|637.28|642.01|638.01|642.02|638.02|641.25|637.25|32
1622301450000|2021-05-29 15:17:30|642|638|641.35|637.35|642|638|641.35|637.35|32
1622301460000|2021-05-29 15:17:40|641.33|637.33|640.63|636.63|641.33|637.33|640.49|636.49|33
1622301470000|2021-05-29 15:17:50|640.71|636.71|640.64|636.64|640.94|636.94|640.46|636.46|31
1622301480000|2021-05-29 15:18:00|640.85|636.85|638.64|634.64|640.85|636.85|638.59|634.59|35
1622301490000|2021-05-29 15:18:10|638.65|634.65|638.53|634.53|639.19|635.19|638.35|634.35|36
1622301500000|2021-05-29 15:18:20|638.5|634.5|638.44|634.44|638.8|634.8|638.38|634.38|37
1622301510000|2021-05-29 15:18:30|638.41|634.41|636.83|632.83|638.41|634.41|636.82|632.82|35
1622301520000|2021-05-29 15:18:40|636.82|632.82|636.7|632.7|637.34|633.34|636.69|632.69|34
1622301530000|2021-05-29 15:18:50|636.75|632.75|636.94|632.94|636.97|632.97|636.72|632.72|29
1622301540000|2021-05-29 15:19:00|636.95|632.95|638.1|634.1|638.12|634.12|636.95|632.95|35
1622301550000|2021-05-29 15:19:10|638.01|634.01|638.19|634.19|638.19|634.19|637.88|633.88|33
1622301560000|2021-05-29 15:19:20|638.18|634.18|637.71|633.71|638.38|634.38|637.54|633.54|30
1622301570000|2021-05-29 15:19:30|637.7|633.7|637.14|633.14|637.82|633.82|637.13|633.13|35
1622301580000|2021-05-29 15:19:40|637.16|633.16|636.73|632.73|637.31|633.31|636.66|632.66|31
1622301590000|2021-05-29 15:19:50|636.71|632.71|637.91|633.91|637.91|633.91|636.59|632.59|36
1622301600000|2021-05-29 15:20:00|637.88|633.88|637.75|633.75|638.6|634.6|637.73|633.73|34
1622301610000|2021-05-29 15:20:10|637.74|633.74|637.19|633.19|637.85|633.85|637.12|633.12|32
1622301620000|2021-05-29 15:20:20|637.18|633.18|637.38|633.38|637.58|633.58|637.18|633.18|36
1622301630000|2021-05-29 15:20:30|637.39|633.39|637.18|633.18|637.39|633.39|636.99|632.99|35
1622301640000|2021-05-29 15:20:40|637.23|633.23|637.71|633.71|637.75|633.75|637.23|633.23|33
1622301650000|2021-05-29 15:20:50|637.73|633.73|637.47|633.47|637.87|633.87|637.22|633.22|33
1622301660000|2021-05-29 15:21:00|637.5|633.5|638.41|634.41|638.41|634.41|637.5|633.5|33
1622301670000|2021-05-29 15:21:10|638.42|634.42|639.11|635.11|639.15|635.15|638.35|634.35|36
1622301680000|2021-05-29 15:21:20|639.12|635.12|639.7|635.7|640.29|636.29|639.12|635.12|35
1622301690000|2021-05-29 15:21:30|639.51|635.51|639.71|635.71|640.12|636.12|639.31|635.31|32
1622301700000|2021-05-29 15:21:40|639.72|635.72|639.81|635.81|640.64|636.64|639.69|635.69|34
1622301710000|2021-05-29 15:21:50|639.79|635.79|639.01|635.01|640.08|636.08|639.01|635.01|36
1622301720000|2021-05-29 15:22:00|638.97|634.97|640.15|636.15|640.17|636.17|638.97|634.97|33
1622301730000|2021-05-29 15:22:10|640.16|636.16|639.82|635.82|640.54|636.54|639.67|635.67|32
1622301740000|2021-05-29 15:22:20|639.83|635.83|639.89|635.89|640.23|636.23|639.71|635.71|27
1622301750000|2021-05-29 15:22:30|639.94|635.94|640.25|636.25|640.48|636.48|639.92|635.92|31
1622301760000|2021-05-29 15:22:40|640.27|636.27|640.64|636.64|640.76|636.76|640.13|636.13|34
1622301770000|2021-05-29 15:22:50|640.63|636.63|640.99|636.99|641.2|637.2|640.63|636.63|33
1622301780000|2021-05-29 15:23:00|641|637|640.83|636.83|641.18|637.18|640.81|636.81|27
1622301790000|2021-05-29 15:23:10|640.84|636.84|640.8|636.8|640.9|636.9|640.74|636.74|28
1622301800000|2021-05-29 15:23:20|640.79|636.79|640.38|636.38|640.79|636.79|640.26|636.26|33
1622301810000|2021-05-29 15:23:30|640.37|636.37|640.56|636.56|640.67|636.67|640.23|636.23|34
1622301820000|2021-05-29 15:23:40|640.47|636.47|640.68|636.68|640.96|636.96|640.47|636.47|31
1622301830000|2021-05-29 15:23:50|640.6|636.6|641.03|637.03|641.03|637.03|640.5|636.5|36
1622301840000|2021-05-29 15:24:00|641.04|637.04|641.32|637.32|641.33|637.33|640.7|636.7|35
1622301850000|2021-05-29 15:24:10|641.27|637.27|641.2|637.2|641.37|637.37|641.14|637.14|27
1622301860000|2021-05-29 15:24:20|641.22|637.22|640.63|636.63|641.29|637.29|640.44|636.44|29
1622301870000|2021-05-29 15:24:30|640.66|636.66|640.66|636.66|640.82|636.82|640.55|636.55|32
1622301880000|2021-05-29 15:24:40|640.63|636.63|640.74|636.74|640.75|636.75|640.5|636.5|33
1622301890000|2021-05-29 15:24:50|640.73|636.73|640.42|636.42|640.73|636.73|640.42|636.42|26
1622301900000|2021-05-29 15:25:00|640.41|636.41|639.63|635.63|640.46|636.46|639.62|635.62|32
1622301910000|2021-05-29 15:25:10|639.65|635.65|638.51|634.51|639.69|635.69|638.5|634.5|35
1622301920000|2021-05-29 15:25:20|638.5|634.5|638.82|634.82|638.87|634.87|638.2|634.2|36
1622301930000|2021-05-29 15:25:30|638.76|634.76|639.01|635.01|639.08|635.08|638.76|634.76|28
1622301940000|2021-05-29 15:25:40|639.07|635.07|638.82|634.82|639.17|635.17|638.82|634.82|28
1622301950000|2021-05-29 15:25:50|638.83|634.83|638.94|634.94|638.94|634.94|638.68|634.68|33
1622301960000|2021-05-29 15:26:00|638.9|634.9|638.55|634.55|638.9|634.9|638.42|634.42|35
1622301970000|2021-05-29 15:26:10|638.53|634.53|638.3|634.3|638.78|634.78|638.23|634.23|39
1622301980000|2021-05-29 15:26:20|638.36|634.36|638.26|634.26|638.46|634.46|638.17|634.17|28
1622301990000|2021-05-29 15:26:30|638.27|634.27|637.33|633.33|638.29|634.29|637.31|633.31|33
1622302000000|2021-05-29 15:26:40|637.31|633.31|637.15|633.15|637.31|633.31|636.92|632.92|30
1622302010000|2021-05-29 15:26:50|637.13|633.13|637.51|633.51|637.67|633.67|637.07|633.07|33
1622302020000|2021-05-29 15:27:00|637.49|633.49|637.19|633.19|637.56|633.56|637.03|633.03|33
1622302030000|2021-05-29 15:27:10|637.31|633.31|638.05|634.05|638.05|634.05|637.31|633.31|32
1622302040000|2021-05-29 15:27:20|638.07|634.07|636.66|632.66|638.19|634.19|636.66|632.66|35
1622302050000|2021-05-29 15:27:30|636.62|632.62|636.11|632.11|636.67|632.67|636.11|632.11|30
1622302060000|2021-05-29 15:27:40|635.95|631.95|633.58|629.58|636.09|632.09|633.58|629.58|31
1622302070000|2021-05-29 15:27:50|633.56|629.56|633.28|629.28|634.17|630.17|633.28|629.28|35
1622302080000|2021-05-29 15:28:00|633.33|629.33|632.57|628.57|633.33|629.33|632.57|628.57|34
1622302090000|2021-05-29 15:28:10|632.63|628.63|631.29|627.29|632.76|628.76|631.29|627.29|36
1622302100000|2021-05-29 15:28:20|631.31|627.31|630.85|626.85|631.33|627.33|630.62|626.62|33
1622302110000|2021-05-29 15:28:30|630.87|626.87|630.84|626.84|631.22|627.22|630.54|626.54|33
1622302120000|2021-05-29 15:28:40|630.82|626.82|630.83|626.83|630.83|626.83|630.49|626.49|31
1622302130000|2021-05-29 15:28:50|630.81|626.81|632.91|628.91|632.95|628.95|630.81|626.81|36
1622302140000|2021-05-29 15:29:00|632.92|628.92|632.47|628.47|633.84|629.84|632.45|628.45|36
1622302150000|2021-05-29 15:29:10|632.46|628.46|633.64|629.64|633.64|629.64|632.37|628.37|32
1622302160000|2021-05-29 15:29:20|633.66|629.66|635.76|631.76|635.77|631.77|633.66|629.66|37
1622302170000|2021-05-29 15:29:30|635.83|631.83|638.36|634.36|638.37|634.37|635.69|631.69|33
1622302180000|2021-05-29 15:29:40|638.33|634.33|639.98|635.98|639.99|635.99|638.28|634.28|32
1622302190000|2021-05-29 15:29:50|639.95|635.95|640.79|636.79|640.79|636.79|639.7|635.7|35
1622302200000|2021-05-29 15:30:00|640.81|636.81|639.8|635.8|640.86|636.86|639.8|635.8|31
1622302210000|2021-05-29 15:30:10|639.68|635.68|639.77|635.77|640.1|636.1|639.32|635.32|35
1622302220000|2021-05-29 15:30:20|639.91|635.91|640.56|636.56|640.58|636.58|639.75|635.75|30
1622302230000|2021-05-29 15:30:30|640.58|636.58|640.17|636.17|640.59|636.59|639.94|635.94|32
1622302240000|2021-05-29 15:30:40|640.14|636.14|640.09|636.09|640.26|636.26|639.88|635.88|35
1622302250000|2021-05-29 15:30:50|640.1|636.1|640.45|636.45|640.73|636.73|640.1|636.1|34
1622302260000|2021-05-29 15:31:00|640.49|636.49|641.06|637.06|641.28|637.28|640.32|636.32|36
1622302270000|2021-05-29 15:31:10|640.99|636.99|640.32|636.32|641.41|637.41|640.24|636.24|37
1622302280000|2021-05-29 15:31:20|640.31|636.31|640.9|636.9|640.91|636.91|640.29|636.29|29
1622302290000|2021-05-29 15:31:30|640.93|636.93|640.88|636.88|641.32|637.32|640.88|636.88|31
1622302300000|2021-05-29 15:31:40|640.71|636.71|640.38|636.38|640.82|636.82|640.38|636.38|34
1622302310000|2021-05-29 15:31:50|640.29|636.29|638.39|634.39|640.3|636.3|638.39|634.39|34
1622302320000|2021-05-29 15:32:00|638.51|634.51|638.47|634.47|639.3|635.3|638.47|634.47|35
1622302330000|2021-05-29 15:32:10|638.42|634.42|638.27|634.27|638.42|634.42|637.83|633.83|34
1622302340000|2021-05-29 15:32:20|638.23|634.23|638.62|634.62|638.77|634.77|638.21|634.21|33
1622302350000|2021-05-29 15:32:30|638.6|634.6|639.48|635.48|639.6|635.6|638.56|634.56|35
1622302360000|2021-05-29 15:32:40|639.56|635.56|638.56|634.56|640|636|638.53|634.53|36
1622302370000|2021-05-29 15:32:50|638.58|634.58|638.54|634.54|638.74|634.74|638.54|634.54|30
1622302380000|2021-05-29 15:33:00|638.55|634.55|637.81|633.81|639.14|635.14|637.75|633.75|33
1622302390000|2021-05-29 15:33:10|637.78|633.78|637.34|633.34|637.8|633.8|636.98|632.98|36
1622302400000|2021-05-29 15:33:20|637.29|633.29|637.13|633.13|637.29|633.29|636.85|632.85|32
1622302410000|2021-05-29 15:33:30|637.12|633.12|636.56|632.56|637.13|633.13|636.56|632.56|32
1622302420000|2021-05-29 15:33:40|636.52|632.52|636.75|632.75|636.75|632.75|636.44|632.44|31
1622302430000|2021-05-29 15:33:50|637.03|633.03|636.64|632.64|637.11|633.11|636.16|632.16|37
1622302440000|2021-05-29 15:34:00|636.63|632.63|637.14|633.14|637.49|633.49|636.53|632.53|33
1622302450000|2021-05-29 15:34:10|637.13|633.13|636.6|632.6|637.23|633.23|636.56|632.56|32
1622302460000|2021-05-29 15:34:20|636.63|632.63|634.65|630.65|636.63|632.63|634.65|630.65|36
1622302470000|2021-05-29 15:34:30|634.64|630.64|634.99|630.99|635.22|631.22|634.64|630.64|36
1622302480000|2021-05-29 15:34:40|635.04|631.04|635.51|631.51|635.56|631.56|635.04|631.04|32
1622302490000|2021-05-29 15:34:50|635.5|631.5|635.44|631.44|635.5|631.5|635.36|631.36|31
1622302500000|2021-05-29 15:35:00|635.46|631.46|636.28|632.28|636.99|632.99|635.45|631.45|33
1622302510000|2021-05-29 15:35:10|636.39|632.39|636.8|632.8|636.98|632.98|636.3|632.3|29
1622302520000|2021-05-29 15:35:20|636.82|632.82|636|632|637.04|633.04|635.87|631.87|35
1622302530000|2021-05-29 15:35:30|635.96|631.96|636.72|632.72|637.37|633.37|635.95|631.95|37
1622302540000|2021-05-29 15:35:40|636.83|632.83|637.88|633.88|638.02|634.02|636.7|632.7|31
1622302550000|2021-05-29 15:35:50|637.91|633.91|638.11|634.11|638.52|634.52|637.89|633.89|37
1622302560000|2021-05-29 15:36:00|638.22|634.22|640.55|636.55|640.55|636.55|638.2|634.2|34
1622302570000|2021-05-29 15:36:10|640.64|636.64|641.12|637.12|641.77|637.77|640.61|636.61|38
1622302580000|2021-05-29 15:36:20|641.15|637.15|641.43|637.43|641.44|637.44|640.73|636.73|34
1622302590000|2021-05-29 15:36:30|641.46|637.46|641.27|637.27|641.48|637.48|640.95|636.95|32
1622302600000|2021-05-29 15:36:40|641.26|637.26|641.01|637.01|641.39|637.39|640.95|636.95|32
1622302610000|2021-05-29 15:36:50|641.02|637.02|641.17|637.17|641.22|637.22|640.94|636.94|35
1622302620000|2021-05-29 15:37:00|641.09|637.09|641.27|637.27|641.36|637.36|641.08|637.08|25
1622302630000|2021-05-29 15:37:10|641.25|637.25|640.54|636.54|641.25|637.25|640.41|636.41|29
1622302640000|2021-05-29 15:37:20|640.57|636.57|639.13|635.13|640.57|636.57|638.85|634.85|35
1622302650000|2021-05-29 15:37:30|638.9|634.9|639.07|635.07|639.19|635.19|638.68|634.68|33
1622302660000|2021-05-29 15:37:40|639.03|635.03|638.43|634.43|639.06|635.06|638.32|634.32|34
1622302670000|2021-05-29 15:37:50|638.32|634.32|638.92|634.92|639|635|638.02|634.02|37
1622302680000|2021-05-29 15:38:00|639.01|635.01|639.3|635.3|639.44|635.44|638.95|634.95|38
1622302690000|2021-05-29 15:38:10|639.26|635.26|639.23|635.23|639.31|635.31|638.89|634.89|32
1622302700000|2021-05-29 15:38:20|639.2|635.2|638.67|634.67|639.2|635.2|638.63|634.63|33
1622302710000|2021-05-29 15:38:30|638.66|634.66|639.64|635.64|639.64|635.64|638.63|634.63|35
1622302720000|2021-05-29 15:38:40|639.63|635.63|640.6|636.6|640.61|636.61|639.54|635.54|36
1622302730000|2021-05-29 15:38:50|640.61|636.61|640.58|636.58|640.99|636.99|640.58|636.58|33
1622302740000|2021-05-29 15:39:00|640.59|636.59|640.77|636.77|641.37|637.37|640.59|636.59|31
1622302750000|2021-05-29 15:39:10|640.73|636.73|641.19|637.19|641.19|637.19|640.66|636.66|34
1622302760000|2021-05-29 15:39:20|641.81|637.81|642.29|638.29|642.3|638.3|641.81|637.81|30
1622302770000|2021-05-29 15:39:30|642.28|638.28|642.63|638.63|642.74|638.74|642.19|638.19|30
1622302780000|2021-05-29 15:39:40|642.55|638.55|643.82|639.82|643.85|639.85|642.46|638.46|32
1622302790000|2021-05-29 15:39:50|643.83|639.83|643.23|639.23|643.85|639.85|643.23|639.23|33
1622302800000|2021-05-29 15:40:00|643.14|639.14|643.26|639.26|643.69|639.69|643.14|639.14|33
1622302810000|2021-05-29 15:40:10|643.27|639.27|643.7|639.7|644.07|640.07|643.27|639.27|34
1622302820000|2021-05-29 15:40:20|643.71|639.71|643.45|639.45|643.74|639.74|643.4|639.4|32
1622302830000|2021-05-29 15:40:30|643.44|639.44|643.66|639.66|643.84|639.84|643.39|639.39|33
1622302840000|2021-05-29 15:40:40|643.63|639.63|644.23|640.23|644.28|640.28|643.43|639.43|30
1622302850000|2021-05-29 15:40:50|644.26|640.26|644.58|640.58|644.76|640.76|644.23|640.23|24
1622302860000|2021-05-29 15:41:00|644.63|640.63|643.79|639.79|644.63|640.63|643.71|639.71|30
1622302870000|2021-05-29 15:41:10|643.77|639.77|642.79|638.79|643.79|639.79|642.79|638.79|35
1622302880000|2021-05-29 15:41:20|642.73|638.73|643.45|639.45|643.52|639.52|642.7|638.7|31
1622302890000|2021-05-29 15:41:30|643.42|639.42|643.27|639.27|643.42|639.42|643.2|639.2|34
1622302900000|2021-05-29 15:41:40|643.22|639.22|643.5|639.5|643.5|639.5|643.04|639.04|35
1622302910000|2021-05-29 15:41:50|643.51|639.51|643.68|639.68|643.68|639.68|643.42|639.42|26
1622302920000|2021-05-29 15:42:00|643.72|639.72|643.91|639.91|644.42|640.42|643.72|639.72|37
1622302930000|2021-05-29 15:42:10|643.96|639.96|643.9|639.9|644.05|640.05|643.79|639.79|37
1622302940000|2021-05-29 15:42:20|643.88|639.88|643.11|639.11|643.88|639.88|642.88|638.88|36
1622302950000|2021-05-29 15:42:30|643.14|639.14|643.23|639.23|643.75|639.75|643.14|639.14|34
1622302960000|2021-05-29 15:42:40|643.19|639.19|643.09|639.09|643.64|639.64|643.06|639.06|33
1622302970000|2021-05-29 15:42:50|643.13|639.13|643.77|639.77|643.8|639.8|643.02|639.02|32
1622302980000|2021-05-29 15:43:00|643.76|639.76|643.21|639.21|643.84|639.84|643.14|639.14|31
1622302990000|2021-05-29 15:43:10|643.3|639.3|643.54|639.54|643.55|639.55|643.3|639.3|22
1622303000000|2021-05-29 15:43:20|643.49|639.49|643.44|639.44|643.59|639.59|643.27|639.27|34
1622303010000|2021-05-29 15:43:30|643.4|639.4|643.37|639.37|643.4|639.4|643.28|639.28|27
1622303020000|2021-05-29 15:43:40|643.36|639.36|643.52|639.52|643.82|639.82|643.34|639.34|31
1622303030000|2021-05-29 15:43:50|643.59|639.59|643.94|639.94|643.96|639.96|643.59|639.59|34
1622303040000|2021-05-29 15:44:00|643.85|639.85|643.83|639.83|643.98|639.98|643.77|639.77|31
1622303050000|2021-05-29 15:44:10|643.82|639.82|642.62|638.62|643.85|639.85|642.62|638.62|35
1622303060000|2021-05-29 15:44:20|642.64|638.64|641.57|637.57|642.64|638.64|641.53|637.53|35
1622303070000|2021-05-29 15:44:30|641.56|637.56|641.69|637.69|642.11|638.11|641.56|637.56|33
1622303080000|2021-05-29 15:44:40|641.74|637.74|641.7|637.7|641.74|637.74|641.65|637.65|27
1622303090000|2021-05-29 15:44:50|641.69|637.69|641.32|637.32|641.69|637.69|641.32|637.32|35
1622303100000|2021-05-29 15:45:00|641.23|637.23|642.25|638.25|642.25|638.25|641.2|637.2|33
1622303110000|2021-05-29 15:45:10|642.15|638.15|642.46|638.46|642.47|638.47|641.97|637.97|30
1622303120000|2021-05-29 15:45:20|642.48|638.48|642.43|638.43|642.48|638.48|642.07|638.07|26
1622303130000|2021-05-29 15:45:30|642.42|638.42|642.17|638.17|642.42|638.42|642.17|638.17|31
1622303140000|2021-05-29 15:45:40|642.07|638.07|642.2|638.2|642.46|638.46|642.04|638.04|28
1622303150000|2021-05-29 15:45:50|642.21|638.21|642.61|638.61|642.85|638.85|642.21|638.21|31
1622303160000|2021-05-29 15:46:00|642.59|638.59|642.2|638.2|642.72|638.72|642.18|638.18|30
1622303170000|2021-05-29 15:46:10|642.19|638.19|642.84|638.84|642.85|638.85|642.15|638.15|33
1622303180000|2021-05-29 15:46:20|642.86|638.86|642.53|638.53|642.87|638.87|642.49|638.49|26
1622303190000|2021-05-29 15:46:30|642.56|638.56|642.89|638.89|642.9|638.9|642.56|638.56|32
1622303200000|2021-05-29 15:46:40|642.94|638.94|643.26|639.26|643.38|639.38|642.8|638.8|27
1622303210000|2021-05-29 15:46:50|643.24|639.24|643.44|639.44|643.48|639.48|643.22|639.22|27
1622303220000|2021-05-29 15:47:00|643.43|639.43|644.14|640.14|644.14|640.14|643.38|639.38|33
1622303230000|2021-05-29 15:47:10|644.12|640.12|643.96|639.96|644.12|640.12|643.9|639.9|27
1622303240000|2021-05-29 15:47:20|643.95|639.95|643.67|639.67|643.96|639.96|643.43|639.43|31
1622303250000|2021-05-29 15:47:30|643.66|639.66|643.81|639.81|644.09|640.09|643.66|639.66|35
1622303260000|2021-05-29 15:47:40|643.84|639.84|643.56|639.56|643.84|639.84|643.56|639.56|31
1622303270000|2021-05-29 15:47:50|643.57|639.57|643.58|639.58|643.58|639.58|643.35|639.35|24
1622303280000|2021-05-29 15:48:00|643.65|639.65|642.27|638.27|643.66|639.66|642.27|638.27|35
1622303290000|2021-05-29 15:48:10|642.23|638.23|641.62|637.62|642.23|638.23|641.62|637.62|35
1622303300000|2021-05-29 15:48:20|641.61|637.61|641.68|637.68|641.71|637.71|641.55|637.55|34
1622303310000|2021-05-29 15:48:30|641.66|637.66|640.97|636.97|641.79|637.79|640.92|636.92|30
1622303320000|2021-05-29 15:48:40|640.96|636.96|640.62|636.62|640.97|636.97|640.45|636.45|30
1622303330000|2021-05-29 15:48:50|640.55|636.55|639.74|635.74|640.64|636.64|639.72|635.72|28
1622303340000|2021-05-29 15:49:00|639.55|635.55|639.63|635.63|639.89|635.89|639.45|635.45|33
1622303350000|2021-05-29 15:49:10|639.62|635.62|639.89|635.89|640.03|636.03|639.6|635.6|35
1622303360000|2021-05-29 15:49:20|639.88|635.88|640.19|636.19|640.29|636.29|639.87|635.87|32
1622303370000|2021-05-29 15:49:30|640.16|636.16|640.12|636.12|640.19|636.19|639.86|635.86|31
1622303380000|2021-05-29 15:49:40|640.11|636.11|640.26|636.26|640.33|636.33|640.11|636.11|28
1622303390000|2021-05-29 15:49:50|640.11|636.11|640.64|636.64|640.64|636.64|640.04|636.04|34
1622303400000|2021-05-29 15:50:00|640.61|636.61|640.27|636.27|640.62|636.62|640.16|636.16|30
1622303410000|2021-05-29 15:50:10|640.23|636.23|640.64|636.64|640.78|636.78|640.06|636.06|29
1622303420000|2021-05-29 15:50:20|640.59|636.59|640.43|636.43|640.68|636.68|640.41|636.41|35
1622303430000|2021-05-29 15:50:30|640.44|636.44|640.77|636.77|640.97|636.97|640.42|636.42|31
1622303440000|2021-05-29 15:50:40|640.74|636.74|640.14|636.14|640.82|636.82|640.13|636.13|36
1622303450000|2021-05-29 15:50:50|640.15|636.15|640.14|636.14|640.31|636.31|640.1|636.1|24
1622303460000|2021-05-29 15:51:00|640.13|636.13|640.04|636.04|640.23|636.23|639.96|635.96|30
1622303470000|2021-05-29 15:51:10|640.03|636.03|639.96|635.96|640.07|636.07|639.93|635.93|23
1622303480000|2021-05-29 15:51:20|639.95|635.95|639.51|635.51|639.95|635.95|639.5|635.5|27
1622303490000|2021-05-29 15:51:30|639.52|635.52|638.92|634.92|639.52|635.52|638.92|634.92|26
1622303500000|2021-05-29 15:51:40|638.91|634.91|638.26|634.26|638.91|634.91|638.05|634.05|29
1622303510000|2021-05-29 15:51:50|638.28|634.28|638.69|634.69|638.69|634.69|638.27|634.27|26
1622303520000|2021-05-29 15:52:00|638.75|634.75|638.48|634.48|638.77|634.77|638.46|634.46|25
1622303530000|2021-05-29 15:52:10|638.45|634.45|638.47|634.47|638.47|634.47|638.28|634.28|24
1622303540000|2021-05-29 15:52:20|638.56|634.56|638.8|634.8|638.84|634.84|638.56|634.56|24
1622303550000|2021-05-29 15:52:30|638.81|634.81|638.78|634.78|638.9|634.9|638.74|634.74|30
1622303560000|2021-05-29 15:52:40|638.74|634.74|638.42|634.42|638.78|634.78|638.39|634.39|28
1622303570000|2021-05-29 15:52:50|638.48|634.48|639.68|635.68|639.68|635.68|638.48|634.48|33
1622303580000|2021-05-29 15:53:00|639.82|635.82|639.95|635.95|640.15|636.15|639.82|635.82|34
1622303590000|2021-05-29 15:53:10|639.94|635.94|640.01|636.01|640.13|636.13|639.71|635.71|32
1622303600000|2021-05-29 15:53:20|640.03|636.03|639.68|635.68|640.06|636.06|639.68|635.68|27
1622303610000|2021-05-29 15:53:30|639.71|635.71|640.33|636.33|640.41|636.41|639.71|635.71|28
1622303620000|2021-05-29 15:53:40|640.35|636.35|639.02|635.02|640.35|636.35|638.98|634.98|37
1622303630000|2021-05-29 15:53:50|639.01|635.01|638.85|634.85|639.11|635.11|638.34|634.34|38
1622303640000|2021-05-29 15:54:00|638.86|634.86|638.62|634.62|639.04|635.04|638.3|634.3|33
1622303650000|2021-05-29 15:54:10|638.53|634.53|637.77|633.77|638.65|634.65|637.51|633.51|34
1622303660000|2021-05-29 15:54:20|637.76|633.76|637.76|633.76|637.97|633.97|637.31|633.31|34
1622303670000|2021-05-29 15:54:30|637.74|633.74|637.52|633.52|637.74|633.74|637.51|633.51|22
1622303680000|2021-05-29 15:54:40|637.47|633.47|637.12|633.12|637.57|633.57|637.01|633.01|29
1622303690000|2021-05-29 15:54:50|637.13|633.13|637.32|633.32|637.42|633.42|637.13|633.13|33
1622303700000|2021-05-29 15:55:00|637.29|633.29|636.86|632.86|637.29|633.29|636.75|632.75|29
1622303710000|2021-05-29 15:55:10|636.95|632.95|638.62|634.62|638.64|634.64|636.92|632.92|35
1622303720000|2021-05-29 15:55:20|638.66|634.66|638.45|634.45|638.84|634.84|638.45|634.45|32
1622303730000|2021-05-29 15:55:30|638.44|634.44|638.51|634.51|638.53|634.53|638.41|634.41|28
1622303740000|2021-05-29 15:55:40|638.55|634.55|639.15|635.15|639.15|635.15|638.51|634.51|27
1622303750000|2021-05-29 15:55:50|639.16|635.16|638.9|634.9|639.31|635.31|638.86|634.86|28
1622303760000|2021-05-29 15:56:00|638.89|634.89|639.1|635.1|639.14|635.14|638.89|634.89|22
1622303770000|2021-05-29 15:56:10|639.13|635.13|639.31|635.31|639.32|635.32|639.12|635.12|25
1622303780000|2021-05-29 15:56:20|639.44|635.44|639.77|635.77|640.22|636.22|639.42|635.42|32
1622303790000|2021-05-29 15:56:30|639.8|635.8|640.23|636.23|640.31|636.31|639.79|635.79|27
1622303800000|2021-05-29 15:56:40|640.3|636.3|640.36|636.36|640.39|636.39|640.27|636.27|23
1622303810000|2021-05-29 15:56:50|640.37|636.37|639.96|635.96|640.37|636.37|639.74|635.74|32
1622303820000|2021-05-29 15:57:00|639.95|635.95|638.79|634.79|639.95|635.95|638.79|634.79|31
1622303830000|2021-05-29 15:57:10|638.84|634.84|638.81|634.81|639.02|635.02|638.5|634.5|29
1622303840000|2021-05-29 15:57:20|638.69|634.69|638.12|634.12|638.7|634.7|638.07|634.07|32
1622303850000|2021-05-29 15:57:30|638.11|634.11|637.82|633.82|638.11|634.11|637.44|633.44|31
1622303860000|2021-05-29 15:57:40|637.83|633.83|637.22|633.22|637.99|633.99|637.22|633.22|33
1622303870000|2021-05-29 15:57:50|637.24|633.24|636.93|632.93|637.24|633.24|636.93|632.93|26
1622303880000|2021-05-29 15:58:00|636.9|632.9|637.54|633.54|637.54|633.54|636.74|632.74|33
1622303890000|2021-05-29 15:58:10|637.57|633.57|637.5|633.5|637.97|633.97|637.43|633.43|34
1622303900000|2021-05-29 15:58:20|637.52|633.52|637.47|633.47|637.52|633.52|637.22|633.22|30
1622303910000|2021-05-29 15:58:30|637.51|633.51|638.05|634.05|638.05|634.05|637.51|633.51|28
1622303920000|2021-05-29 15:58:40|638.11|634.11|638.2|634.2|638.2|634.2|637.9|633.9|34
1622303930000|2021-05-29 15:58:50|638.17|634.17|637.61|633.61|638.17|634.17|637.54|633.54|30
1622303940000|2021-05-29 15:59:00|637.6|633.6|638.32|634.32|638.37|634.37|637.59|633.59|32
1622303950000|2021-05-29 15:59:10|638.3|634.3|638.75|634.75|638.9|634.9|638.18|634.18|33
1622303960000|2021-05-29 15:59:20|638.78|634.78|639.28|635.28|639.3|635.3|638.57|634.57|31
1622303970000|2021-05-29 15:59:30|639.31|635.31|640.28|636.28|640.3|636.3|639.31|635.31|33
1622303980000|2021-05-29 15:59:40|640.25|636.25|641.16|637.16|641.18|637.18|640.25|636.25|33
1622303990000|2021-05-29 15:59:50|641.23|637.23|641.6|637.6|641.85|637.85|641.23|637.23|38
1622304000000|2021-05-29 16:00:00|641.69|637.69|641.34|637.34|641.86|637.86|641.34|637.34|30
1622304010000|2021-05-29 16:00:10|641.26|637.26|639.87|635.87|641.38|637.38|639.87|635.87|37
1622304020000|2021-05-29 16:00:20|639.76|635.76|639.88|635.88|639.99|635.99|639.42|635.42|35
1622304030000|2021-05-29 16:00:30|639.81|635.81|637.44|633.44|639.81|635.81|637.43|633.43|37
1622304040000|2021-05-29 16:00:40|637.43|633.43|636.03|632.03|637.5|633.5|636|632|30
1622304050000|2021-05-29 16:00:50|636.02|632.02|635.01|631.01|636.03|632.03|635|631|34
1622304060000|2021-05-29 16:01:00|634.96|630.96|634.02|630.02|635.06|631.06|633.86|629.86|31
1622304070000|2021-05-29 16:01:10|634.1|630.1|633.31|629.31|634.53|630.53|633.18|629.18|36
1622304080000|2021-05-29 16:01:20|633.22|629.22|630.86|626.86|633.32|629.32|630.86|626.86|36
1622304090000|2021-05-29 16:01:30|630.85|626.85|630.16|626.16|631.28|627.28|630.16|626.16|37
1622304100000|2021-05-29 16:01:40|630.19|626.19|630.14|626.14|630.68|626.68|629.93|625.93|38
1622304110000|2021-05-29 16:01:50|630.1|626.1|630.49|626.49|630.49|626.49|629.73|625.73|33
1622304120000|2021-05-29 16:02:00|630.53|626.53|632.28|628.28|632.8|628.8|630.53|626.53|37
1622304130000|2021-05-29 16:02:10|632.41|628.41|632.18|628.18|632.58|628.58|632|628|39
1622304140000|2021-05-29 16:02:20|632.1|628.1|632.89|628.89|632.89|628.89|631.76|627.76|33
1622304150000|2021-05-29 16:02:30|632.83|628.83|633.65|629.65|633.94|629.94|632.83|628.83|33
1622304160000|2021-05-29 16:02:40|633.64|629.64|633.74|629.74|633.92|629.92|633.41|629.41|30
1622304170000|2021-05-29 16:02:50|633.77|629.77|634.69|630.69|634.73|630.73|633.39|629.39|35
1622304180000|2021-05-29 16:03:00|634.77|630.77|637.38|633.38|637.39|633.39|634.71|630.71|37
1622304190000|2021-05-29 16:03:10|637.43|633.43|638.5|634.5|638.5|634.5|636.97|632.97|37
1622304200000|2021-05-29 16:03:20|638.48|634.48|641.1|637.1|641.18|637.18|638.48|634.48|39
1622304210000|2021-05-29 16:03:30|641.2|637.2|642.47|638.47|642.61|638.61|641.2|637.2|38
1622304220000|2021-05-29 16:03:40|642.45|638.45|644.25|640.25|644.44|640.44|642.43|638.43|36
1622304230000|2021-05-29 16:03:50|644.14|640.14|643.48|639.48|644.31|640.31|643.48|639.48|39
1622304240000|2021-05-29 16:04:00|643.61|639.61|644.53|640.53|644.53|640.53|643.32|639.32|39
1622304250000|2021-05-29 16:04:10|644.44|640.44|644.84|640.84|644.91|640.91|644.25|640.25|33
1622304260000|2021-05-29 16:04:20|644.83|640.83|644.95|640.95|645.24|641.24|644.75|640.75|35
1622304270000|2021-05-29 16:04:30|644.88|640.88|646.49|642.49|646.79|642.79|644.88|640.88|29
1622304280000|2021-05-29 16:04:40|646.62|642.62|645.8|641.8|646.66|642.66|645.76|641.76|37
1622304290000|2021-05-29 16:04:50|645.77|641.77|646.26|642.26|646.37|642.37|645.77|641.77|32
1622304300000|2021-05-29 16:05:00|646.28|642.28|645.81|641.81|646.54|642.54|645.81|641.81|32
1622304310000|2021-05-29 16:05:10|645.82|641.82|644.15|640.15|645.82|641.82|644.15|640.15|37
1622304320000|2021-05-29 16:05:20|644.01|640.01|644.35|640.35|644.36|640.36|643.61|639.61|36
1622304330000|2021-05-29 16:05:30|644.37|640.37|643.43|639.43|644.41|640.41|643.43|639.43|32
1622304340000|2021-05-29 16:05:40|643.42|639.42|643.24|639.24|644.11|640.11|643.24|639.24|33
1622304350000|2021-05-29 16:05:50|643.27|639.27|642.83|638.83|643.66|639.66|642.62|638.62|33
1622304360000|2021-05-29 16:06:00|642.8|638.8|643.3|639.3|643.52|639.52|642.8|638.8|32
1622304370000|2021-05-29 16:06:10|643.33|639.33|641.65|637.65|643.33|639.33|641.59|637.59|37
1622304380000|2021-05-29 16:06:20|641.7|637.7|640.95|636.95|641.95|637.95|640.71|636.71|35
1622304390000|2021-05-29 16:06:30|641.13|637.13|638.77|634.77|641.17|637.17|638.75|634.75|33
1622304400000|2021-05-29 16:06:40|638.74|634.74|638.63|634.63|639.05|635.05|638.61|634.61|33
1622304410000|2021-05-29 16:06:50|638.6|634.6|638.37|634.37|638.77|634.77|638.27|634.27|36
1622304420000|2021-05-29 16:07:00|638.28|634.28|639.7|635.7|639.7|635.7|638.28|634.28|36
1622304430000|2021-05-29 16:07:10|639.68|635.68|639.08|635.08|639.77|635.77|639|635|32
1622304440000|2021-05-29 16:07:20|639.09|635.09|638.82|634.82|639.09|635.09|638.62|634.62|36
1622304450000|2021-05-29 16:07:30|638.77|634.77|638.1|634.1|638.77|634.77|638.1|634.1|33
1622304460000|2021-05-29 16:07:40|638.08|634.08|638.3|634.3|638.3|634.3|637.77|633.77|35
1622304470000|2021-05-29 16:07:50|638.33|634.33|638.82|634.82|638.82|634.82|638.18|634.18|38
1622304480000|2021-05-29 16:08:00|638.84|634.84|639.44|635.44|639.45|635.45|638.71|634.71|34
1622304490000|2021-05-29 16:08:10|639.34|635.34|638.42|634.42|639.44|635.44|638.42|634.42|34
1622304500000|2021-05-29 16:08:20|638.3|634.3|638.01|634.01|638.3|634.3|637.79|633.79|27
1622304510000|2021-05-29 16:08:30|638.02|634.02|637.89|633.89|638.52|634.52|637.86|633.86|34
1622304520000|2021-05-29 16:08:40|637.9|633.9|637.34|633.34|637.97|633.97|637.34|633.34|28
1622304530000|2021-05-29 16:08:50|637.38|633.38|636.4|632.4|637.63|633.63|636.33|632.33|30
1622304540000|2021-05-29 16:09:00|636.39|632.39|636.67|632.67|637.02|633.02|636.39|632.39|36
1622304550000|2021-05-29 16:09:10|636.69|632.69|636.85|632.85|637.01|633.01|636.69|632.69|32
1622304560000|2021-05-29 16:09:20|636.86|632.86|637|633|637|633|636.83|632.83|29
1622304570000|2021-05-29 16:09:30|637.02|633.02|636.81|632.81|637.08|633.08|636.61|632.61|31
1622304580000|2021-05-29 16:09:40|636.83|632.83|637.51|633.51|637.52|633.52|636.83|632.83|33
1622304590000|2021-05-29 16:09:50|637.52|633.52|638.17|634.17|638.24|634.24|637.52|633.52|36
1622304600000|2021-05-29 16:10:00|638.15|634.15|639.57|635.57|639.57|635.57|638.12|634.12|32
1622304610000|2021-05-29 16:10:10|639.54|635.54|639.36|635.36|639.59|635.59|639.23|635.23|31
1622304620000|2021-05-29 16:10:20|639.39|635.39|639.06|635.06|639.61|635.61|639.06|635.06|26
1622304630000|2021-05-29 16:10:30|639.04|635.04|637.55|633.55|639.04|635.04|637.55|633.55|35
1622304640000|2021-05-29 16:10:40|637.56|633.56|637.69|633.69|638.04|634.04|637.53|633.53|34
1622304650000|2021-05-29 16:10:50|637.68|633.68|637.22|633.22|637.76|633.76|637.22|633.22|28
1622304660000|2021-05-29 16:11:00|637.23|633.23|635.92|631.92|637.24|633.24|635.91|631.91|36
1622304670000|2021-05-29 16:11:10|635.9|631.9|635.29|631.29|635.9|631.9|635.01|631.01|31
1622304680000|2021-05-29 16:11:20|635.33|631.33|634.79|630.79|635.36|631.36|634.79|630.79|33
1622304690000|2021-05-29 16:11:30|634.68|630.68|634.27|630.27|635.1|631.1|634.27|630.27|33
1622304700000|2021-05-29 16:11:40|634.1|630.1|634.97|630.97|634.97|630.97|634.01|630.01|37
1622304710000|2021-05-29 16:11:50|634.98|630.98|635.29|631.29|635.94|631.94|634.98|630.98|33
1622304720000|2021-05-29 16:12:00|635.31|631.31|635.58|631.58|635.79|631.79|635.17|631.17|32
1622304730000|2021-05-29 16:12:10|635.44|631.44|635.53|631.53|635.71|631.71|635.3|631.3|31
1622304740000|2021-05-29 16:12:20|635.55|631.55|634.7|630.7|635.55|631.55|634.7|630.7|31
1622304750000|2021-05-29 16:12:30|634.71|630.71|635.04|631.04|635.24|631.24|634.7|630.7|37
1622304760000|2021-05-29 16:12:40|635|631|634.79|630.79|635.07|631.07|634.7|630.7|34
1622304770000|2021-05-29 16:12:50|634.81|630.81|635.18|631.18|635.68|631.68|634.81|630.81|34
1622304780000|2021-05-29 16:13:00|635.17|631.17|634.58|630.58|635.19|631.19|634.5|630.5|31
1622304790000|2021-05-29 16:13:10|634.59|630.59|636.07|632.07|636.07|632.07|634.59|630.59|38
1622304800000|2021-05-29 16:13:20|636.14|632.14|635.42|631.42|636.14|632.14|635.25|631.25|34
1622304810000|2021-05-29 16:13:30|635.44|631.44|635.01|631.01|635.44|631.44|634.8|630.8|32
1622304820000|2021-05-29 16:13:40|634.99|630.99|635.03|631.03|635.29|631.29|634.6|630.6|34
1622304830000|2021-05-29 16:13:50|634.93|630.93|635.21|631.21|635.34|631.34|634.93|630.93|32
1622304840000|2021-05-29 16:14:00|635.2|631.2|633.87|629.87|635.2|631.2|633.73|629.73|34
1622304850000|2021-05-29 16:14:10|633.84|629.84|633.35|629.35|634|630|632.74|628.74|40
1622304860000|2021-05-29 16:14:20|633.4|629.4|633.29|629.29|633.49|629.49|633.16|629.16|31
1622304870000|2021-05-29 16:14:30|633.28|629.28|633.71|629.71|633.89|629.89|633.06|629.06|35
1622304880000|2021-05-29 16:14:40|633.69|629.69|633.85|629.85|634.21|630.21|633.56|629.56|36
1622304890000|2021-05-29 16:14:50|633.84|629.84|634.02|630.02|634.07|630.07|633.2|629.2|36
1622304900000|2021-05-29 16:15:00|634.04|630.04|633.23|629.23|634.04|630.04|632.87|628.87|36
1622304910000|2021-05-29 16:15:10|633.25|629.25|634.18|630.18|634.25|630.25|633.2|629.2|36
1622304920000|2021-05-29 16:15:20|634.34|630.34|634.54|630.54|635.12|631.12|634.17|630.17|36
1622304930000|2021-05-29 16:15:30|634.53|630.53|635.16|631.16|635.76|631.76|634.37|630.37|32
1622304940000|2021-05-29 16:15:40|635.12|631.12|635.33|631.33|635.34|631.34|635.09|631.09|34
1622304950000|2021-05-29 16:15:50|635.32|631.32|635.71|631.71|635.79|631.79|635.31|631.31|36
1622304960000|2021-05-29 16:16:00|635.73|631.73|636.58|632.58|636.71|632.71|635.67|631.67|30
1622304970000|2021-05-29 16:16:10|636.52|632.52|636.37|632.37|636.66|632.66|636.37|632.37|31
1622304980000|2021-05-29 16:16:20|636.29|632.29|636.52|632.52|636.84|632.84|636.27|632.27|35
1622304990000|2021-05-29 16:16:30|636.46|632.46|636.81|632.81|636.81|632.81|636.09|632.09|35
1622305000000|2021-05-29 16:16:40|636.78|632.78|637.92|633.92|637.92|633.92|636.77|632.77|29
1622305010000|2021-05-29 16:16:50|637.93|633.93|637.75|633.75|638.02|634.02|637.74|633.74|26
1622305020000|2021-05-29 16:17:00|637.7|633.7|637.82|633.82|637.82|633.82|637.65|633.65|27
1622305030000|2021-05-29 16:17:10|637.83|633.83|638.84|634.84|638.85|634.85|637.83|633.83|30
1622305040000|2021-05-29 16:17:20|638.81|634.81|639.08|635.08|639.08|635.08|638.49|634.49|36
1622305050000|2021-05-29 16:17:30|639.05|635.05|639.87|635.87|640.17|636.17|639.05|635.05|36
1622305060000|2021-05-29 16:17:40|639.86|635.86|640.67|636.67|640.68|636.68|639.84|635.84|33
1622305070000|2021-05-29 16:17:50|640.7|636.7|640.09|636.09|640.74|636.74|640.03|636.03|35
1622305080000|2021-05-29 16:18:00|640.15|636.15|640.18|636.18|640.18|636.18|640.08|636.08|28
1622305090000|2021-05-29 16:18:10|640.2|636.2|640.89|636.89|640.91|636.91|640.19|636.19|34
1622305100000|2021-05-29 16:18:20|640.73|636.73|640.45|636.45|640.76|636.76|640.43|636.43|31
1622305110000|2021-05-29 16:18:30|640.49|636.49|641.15|637.15|641.17|637.17|640.49|636.49|31
1622305120000|2021-05-29 16:18:40|641.16|637.16|641.8|637.8|641.8|637.8|641.15|637.15|29
1622305130000|2021-05-29 16:18:50|641.79|637.79|641.68|637.68|641.92|637.92|641.12|637.12|29
1622305140000|2021-05-29 16:19:00|641.67|637.67|643.3|639.3|643.31|639.31|641.67|637.67|33
1622305150000|2021-05-29 16:19:10|643.29|639.29|643|639|643.3|639.3|642.86|638.86|28
1622305160000|2021-05-29 16:19:20|643.07|639.07|642.62|638.62|643.24|639.24|642.62|638.62|26
1622305170000|2021-05-29 16:19:30|642.53|638.53|641.58|637.58|642.53|638.53|641.29|637.29|35
1622305180000|2021-05-29 16:19:40|641.57|637.57|642.06|638.06|642.08|638.08|641.57|637.57|29
1622305190000|2021-05-29 16:19:50|642.07|638.07|642.02|638.02|642.39|638.39|642|638|32
1622305200000|2021-05-29 16:20:00|642.01|638.01|643.02|639.02|643.14|639.14|642.01|638.01|35
1622305210000|2021-05-29 16:20:10|643.04|639.04|643.41|639.41|643.41|639.41|643.03|639.03|31
1622305220000|2021-05-29 16:20:20|643.4|639.4|643.65|639.65|643.65|639.65|643.4|639.4|29
1622305230000|2021-05-29 16:20:30|643.73|639.73|644.48|640.48|644.48|640.48|643.7|639.7|36
1622305240000|2021-05-29 16:20:40|644.45|640.45|644.09|640.09|644.63|640.63|643.88|639.88|35
1622305250000|2021-05-29 16:20:50|644.02|640.02|643.39|639.39|644.2|640.2|643.39|639.39|32
1622305260000|2021-05-29 16:21:00|643.4|639.4|643.52|639.52|643.7|639.7|643.4|639.4|33
1622305270000|2021-05-29 16:21:10|643.53|639.53|643.78|639.78|643.95|639.95|643.53|639.53|33
1622305280000|2021-05-29 16:21:20|643.82|639.82|643.94|639.94|643.94|639.94|643.77|639.77|26
1622305290000|2021-05-29 16:21:30|644.08|640.08|644.46|640.46|644.48|640.48|643.87|639.87|31
1622305300000|2021-05-29 16:21:40|644.58|640.58|644.51|640.51|644.61|640.61|644.39|640.39|27
1622305310000|2021-05-29 16:21:50|644.5|640.5|643.89|639.89|644.53|640.53|643.67|639.67|33
1622305320000|2021-05-29 16:22:00|643.96|639.96|643.93|639.93|644.07|640.07|643.9|639.9|25
1622305330000|2021-05-29 16:22:10|643.9|639.9|643.3|639.3|643.93|639.93|643.3|639.3|29
1622305340000|2021-05-29 16:22:20|643.27|639.27|642.89|638.89|643.28|639.28|642.78|638.78|35
1622305350000|2021-05-29 16:22:30|642.87|638.87|643.29|639.29|643.3|639.3|642.84|638.84|31
1622305360000|2021-05-29 16:22:40|643.3|639.3|643.44|639.44|643.67|639.67|643.3|639.3|29
1622305370000|2021-05-29 16:22:50|643.46|639.46|643.45|639.45|643.66|639.66|643.44|639.44|32
1622305380000|2021-05-29 16:23:00|643.29|639.29|643.35|639.35|643.35|639.35|643.23|639.23|27
1622305390000|2021-05-29 16:23:10|643.33|639.33|643.25|639.25|643.34|639.34|643.11|639.11|21
1622305400000|2021-05-29 16:23:20|643.24|639.24|643.29|639.29|643.43|639.43|643.24|639.24|29
1622305410000|2021-05-29 16:23:30|643.28|639.28|643.44|639.44|643.5|639.5|643.24|639.24|29
1622305420000|2021-05-29 16:23:40|643.47|639.47|642.74|638.74|643.47|639.47|642.74|638.74|35
1622305430000|2021-05-29 16:23:50|642.75|638.75|642.48|638.48|642.8|638.8|642.48|638.48|29
1622305440000|2021-05-29 16:24:00|642.37|638.37|642.1|638.1|642.51|638.51|642.08|638.08|27
1622305450000|2021-05-29 16:24:10|642.09|638.09|642.17|638.17|642.27|638.27|642.03|638.03|28
1622305460000|2021-05-29 16:24:20|642.23|638.23|642.32|638.32|642.33|638.33|642.17|638.17|27
1622305470000|2021-05-29 16:24:30|642.36|638.36|642.22|638.22|642.4|638.4|642.2|638.2|32
1622305480000|2021-05-29 16:24:40|642.29|638.29|642.62|638.62|642.77|638.77|642.29|638.29|29
1622305490000|2021-05-29 16:24:50|642.65|638.65|642.32|638.32|642.76|638.76|642.21|638.21|33
1622305500000|2021-05-29 16:25:00|642.33|638.33|642.25|638.25|642.4|638.4|642.22|638.22|33
1622305510000|2021-05-29 16:25:10|642.27|638.27|641.93|637.93|642.27|638.27|641.69|637.69|36
1622305520000|2021-05-29 16:25:20|641.94|637.94|640.49|636.49|641.94|637.94|640.31|636.31|35
1622305530000|2021-05-29 16:25:30|640.48|636.48|639.91|635.91|640.71|636.71|639.61|635.61|36
1622305540000|2021-05-29 16:25:40|639.97|635.97|639.67|635.67|640.26|636.26|639.67|635.67|32
1622305550000|2021-05-29 16:25:50|639.68|635.68|639.37|635.37|639.73|635.73|639.36|635.36|27
1622305560000|2021-05-29 16:26:00|639.4|635.4|639.53|635.53|639.69|635.69|639.4|635.4|28
1622305570000|2021-05-29 16:26:10|639.54|635.54|638.6|634.6|639.57|635.57|638.6|634.6|35
1622305580000|2021-05-29 16:26:20|638.72|634.72|638.65|634.65|638.95|634.95|638.61|634.61|33
1622305590000|2021-05-29 16:26:30|638.59|634.59|638.15|634.15|638.74|634.74|638.04|634.04|32
1622305600000|2021-05-29 16:26:40|638.19|634.19|638.47|634.47|638.51|634.51|638.17|634.17|30
1622305610000|2021-05-29 16:26:50|638.46|634.46|638.44|634.44|638.65|634.65|638.21|634.21|35
1622305620000|2021-05-29 16:27:00|638.43|634.43|638.56|634.56|638.71|634.71|638.38|634.38|25
1622305630000|2021-05-29 16:27:10|638.55|634.55|637.36|633.36|638.55|634.55|637.33|633.33|36
1622305640000|2021-05-29 16:27:20|637.38|633.38|636.94|632.94|637.39|633.39|636.77|632.77|28
1622305650000|2021-05-29 16:27:30|636.99|632.99|637.09|633.09|637.12|633.12|636.86|632.86|29
1622305660000|2021-05-29 16:27:40|637.1|633.1|637.4|633.4|637.4|633.4|637.01|633.01|25
1622305670000|2021-05-29 16:27:50|637.43|633.43|637.62|633.62|637.62|633.62|637.4|633.4|27
1622305680000|2021-05-29 16:28:00|637.63|633.63|639.73|635.73|639.73|635.73|637.63|633.63|32
1622305690000|2021-05-29 16:28:10|639.81|635.81|640.45|636.45|640.45|636.45|639.71|635.71|35
1622305700000|2021-05-29 16:28:20|640.43|636.43|640.49|636.49|640.67|636.67|640.29|636.29|31
1622305710000|2021-05-29 16:28:30|640.48|636.48|641.75|637.75|642.05|638.05|640.41|636.41|24
1622305720000|2021-05-29 16:28:40|641.88|637.88|642.16|638.16|642.26|638.26|641.53|637.53|34
1622305730000|2021-05-29 16:28:50|642.15|638.15|642.3|638.3|642.4|638.4|641.99|637.99|33
1622305740000|2021-05-29 16:29:00|642.29|638.29|641.36|637.36|642.3|638.3|641.36|637.36|35
1622305750000|2021-05-29 16:29:10|641.4|637.4|640.87|636.87|641.41|637.41|640.4|636.4|34
1622305760000|2021-05-29 16:29:20|640.77|636.77|639.83|635.83|641.05|637.05|639.83|635.83|35
1622305770000|2021-05-29 16:29:30|639.87|635.87|639.58|635.58|639.95|635.95|639.43|635.43|31
1622305780000|2021-05-29 16:29:40|639.55|635.55|639.24|635.24|639.58|635.58|638.96|634.96|30
1622305790000|2021-05-29 16:29:50|639.19|635.19|639.27|635.27|639.57|635.57|639.18|635.18|34
1622305800000|2021-05-29 16:30:00|639.32|635.32|640.3|636.3|640.3|636.3|639.32|635.32|35
1622305810000|2021-05-29 16:30:10|640.29|636.29|640.82|636.82|641.03|637.03|640.13|636.13|38
1622305820000|2021-05-29 16:30:20|640.68|636.68|642.31|638.31|642.34|638.34|640.65|636.65|35
1622305830000|2021-05-29 16:30:30|642.25|638.25|643.28|639.28|643.33|639.33|642.22|638.22|33
1622305840000|2021-05-29 16:30:40|643.29|639.29|643.44|639.44|643.44|639.44|642.88|638.88|33
1622305850000|2021-05-29 16:30:50|643.46|639.46|643.49|639.49|643.54|639.54|643.42|639.42|23
1622305860000|2021-05-29 16:31:00|643.46|639.46|644.49|640.49|644.55|640.55|643.45|639.45|32
1622305870000|2021-05-29 16:31:10|644.51|640.51|645.45|641.45|645.45|641.45|644.51|640.51|32
1622305880000|2021-05-29 16:31:20|645.44|641.44|645.87|641.87|645.9|641.9|645.44|641.44|26
1622305890000|2021-05-29 16:31:30|645.86|641.86|645.68|641.68|646.18|642.18|645.66|641.66|32
1622305900000|2021-05-29 16:31:40|645.69|641.69|645.45|641.45|645.74|641.74|645.17|641.17|35
1622305910000|2021-05-29 16:31:50|645.36|641.36|646.73|642.73|646.73|642.73|645.35|641.35|34
1622305920000|2021-05-29 16:32:00|646.74|642.74|646.4|642.4|646.75|642.75|646.22|642.22|35
1622305930000|2021-05-29 16:32:10|646.41|642.41|647.21|643.21|647.21|643.21|646.41|642.41|29
1622305940000|2021-05-29 16:32:20|647.25|643.25|647.58|643.58|647.6|643.6|647.16|643.16|28
1622305950000|2021-05-29 16:32:30|647.56|643.56|647.34|643.34|647.7|643.7|647.27|643.27|31
1622305960000|2021-05-29 16:32:40|647.33|643.33|647.04|643.04|647.43|643.43|647.03|643.03|27
1622305970000|2021-05-29 16:32:50|647.02|643.02|646.39|642.39|647.02|643.02|646.33|642.33|29
1622305980000|2021-05-29 16:33:00|646.48|642.48|646.48|642.48|646.51|642.51|645.99|641.99|36
1622305990000|2021-05-29 16:33:10|646.52|642.52|645.67|641.67|646.86|642.86|645.67|641.67|31
1622306000000|2021-05-29 16:33:20|645.66|641.66|645.92|641.92|646.07|642.07|645.66|641.66|32
1622306010000|2021-05-29 16:33:30|645.91|641.91|645.92|641.92|646.03|642.03|645.85|641.85|24
1622306020000|2021-05-29 16:33:40|645.98|641.98|645.55|641.55|645.99|641.99|645.55|641.55|30
1622306030000|2021-05-29 16:33:50|645.56|641.56|645.52|641.52|645.9|641.9|645.52|641.52|30
1622306040000|2021-05-29 16:34:00|645.51|641.51|644.24|640.24|645.51|641.51|644.23|640.23|34
1622306050000|2021-05-29 16:34:10|644.3|640.3|645.11|641.11|645.17|641.17|644.3|640.3|34
1622306060000|2021-05-29 16:34:20|645.09|641.09|644.4|640.4|645.09|641.09|644.4|640.4|31
1622306070000|2021-05-29 16:34:30|644.37|640.37|644.75|640.75|644.76|640.76|644.37|640.37|26
1622306080000|2021-05-29 16:34:40|644.78|640.78|645.19|641.19|645.2|641.2|644.78|640.78|23
1622306090000|2021-05-29 16:34:50|645.2|641.2|644.61|640.61|645.24|641.24|644.61|640.61|27
1622306100000|2021-05-29 16:35:00|644.57|640.57|645|641|645|641|644.57|640.57|31
1622306110000|2021-05-29 16:35:10|645.01|641.01|645|641|645.11|641.11|644.88|640.88|29
1622306120000|2021-05-29 16:35:20|644.99|640.99|645.02|641.02|645.08|641.08|644.95|640.95|26
1622306130000|2021-05-29 16:35:30|645.05|641.05|645.67|641.67|645.67|641.67|645|641|30
1622306140000|2021-05-29 16:35:40|645.74|641.74|647.1|643.1|647.19|643.19|645.74|641.74|34
1622306150000|2021-05-29 16:35:50|647.07|643.07|646.42|642.42|647.07|643.07|646.42|642.42|35
1622306160000|2021-05-29 16:36:00|646.41|642.41|646.6|642.6|646.74|642.74|646.38|642.38|26
1622306170000|2021-05-29 16:36:10|646.61|642.61|646.02|642.02|646.61|642.61|646|642|24
1622306180000|2021-05-29 16:36:20|646.01|642.01|646.57|642.57|646.58|642.58|645.84|641.84|35
1622306190000|2021-05-29 16:36:30|646.59|642.59|646.36|642.36|646.59|642.59|646.24|642.24|33
1622306200000|2021-05-29 16:36:40|646.34|642.34|646.75|642.75|646.75|642.75|646.11|642.11|28
1622306210000|2021-05-29 16:36:50|646.71|642.71|646.49|642.49|646.77|642.77|646.49|642.49|24
1622306220000|2021-05-29 16:37:00|646.5|642.5|646.69|642.69|646.69|642.69|646.5|642.5|27
1622306230000|2021-05-29 16:37:10|646.65|642.65|646.81|642.81|647.27|643.27|646.64|642.64|35
1622306240000|2021-05-29 16:37:20|646.84|642.84|646.58|642.58|646.88|642.88|646.56|642.56|28
1622306250000|2021-05-29 16:37:30|646.61|642.61|647.12|643.12|647.2|643.2|646.61|642.61|31
1622306260000|2021-05-29 16:37:40|647.1|643.1|647.63|643.63|647.65|643.65|647.1|643.1|25
1622306270000|2021-05-29 16:37:50|647.61|643.61|647.41|643.41|647.61|643.61|647.38|643.38|27
1622306280000|2021-05-29 16:38:00|647.42|643.42|647.3|643.3|647.42|643.42|647.05|643.05|33
1622306290000|2021-05-29 16:38:10|647.31|643.31|647.31|643.31|647.45|643.45|647.23|643.23|29
1622306300000|2021-05-29 16:38:20|647.33|643.33|647.72|643.72|647.73|643.73|647.25|643.25|27
1622306310000|2021-05-29 16:38:30|647.93|643.93|648.13|644.13|648.13|644.13|647.86|643.86|27
1622306320000|2021-05-29 16:38:40|648.11|644.11|648.22|644.22|648.23|644.23|648.06|644.06|24
1622306330000|2021-05-29 16:38:50|648.12|644.12|648.33|644.33|648.33|644.33|648.03|644.03|26
1622306340000|2021-05-29 16:39:00|648.5|644.5|648.78|644.78|648.78|644.78|648.36|644.36|24
1622306350000|2021-05-29 16:39:10|649.01|645.01|649.5|645.5|649.87|645.87|648.93|644.93|34
1622306360000|2021-05-29 16:39:20|649.54|645.54|649.38|645.38|649.74|645.74|649.31|645.31|33
1622306370000|2021-05-29 16:39:30|649.36|645.36|650.17|646.17|650.32|646.32|649.36|645.36|35
1622306380000|2021-05-29 16:39:40|650.15|646.15|650.29|646.29|650.29|646.29|650.1|646.1|34
1622306390000|2021-05-29 16:39:50|650.35|646.35|650.47|646.47|650.66|646.66|650.2|646.2|31
1622306400000|2021-05-29 16:40:00|650.55|646.55|649.66|645.66|650.55|646.55|649.63|645.63|30
1622306410000|2021-05-29 16:40:10|649.56|645.56|649.63|645.63|649.78|645.78|649.55|645.55|28
1622306420000|2021-05-29 16:40:20|649.59|645.59|649.45|645.45|649.67|645.67|649.18|645.18|34
1622306430000|2021-05-29 16:40:30|649.43|645.43|649.53|645.53|649.63|645.63|649.29|645.29|29
1622306440000|2021-05-29 16:40:40|649.52|645.52|649.6|645.6|649.6|645.6|649.24|645.24|31
1622306450000|2021-05-29 16:40:50|649.83|645.83|649.61|645.61|649.94|645.94|649.58|645.58|35
1622306460000|2021-05-29 16:41:00|649.62|645.62|650.16|646.16|650.26|646.26|649.59|645.59|31
1622306470000|2021-05-29 16:41:10|650.12|646.12|650.01|646.01|650.12|646.12|649.81|645.81|36
1622306480000|2021-05-29 16:41:20|650.02|646.02|650.2|646.2|650.21|646.21|649.96|645.96|30
1622306490000|2021-05-29 16:41:30|650.19|646.19|650.16|646.16|650.21|646.21|650.15|646.15|25
1622306500000|2021-05-29 16:41:40|650.17|646.17|650.08|646.08|650.17|646.17|649.95|645.95|26
1622306510000|2021-05-29 16:41:50|650.04|646.04|650.1|646.1|650.1|646.1|649.9|645.9|33
1622306520000|2021-05-29 16:42:00|650.11|646.11|650.35|646.35|650.49|646.49|650.11|646.11|27
1622306530000|2021-05-29 16:42:10|650.33|646.33|650.35|646.35|650.48|646.48|650.15|646.15|34
1622306540000|2021-05-29 16:42:20|650.38|646.38|650.33|646.33|650.48|646.48|650.32|646.32|33
1622306550000|2021-05-29 16:42:30|650.32|646.32|650.83|646.83|650.9|646.9|650.32|646.32|32
1622306560000|2021-05-29 16:42:40|650.82|646.82|650.85|646.85|650.85|646.85|650.55|646.55|29
1622306570000|2021-05-29 16:42:50|650.83|646.83|651.08|647.08|651.08|647.08|650.64|646.64|29
1622306580000|2021-05-29 16:43:00|651.15|647.15|650.64|646.64|651.15|647.15|650.64|646.64|28
1622306590000|2021-05-29 16:43:10|650.68|646.68|650.6|646.6|650.69|646.69|650.53|646.53|30
1622306600000|2021-05-29 16:43:20|650.64|646.64|650.27|646.27|650.66|646.66|650.21|646.21|31
1622306610000|2021-05-29 16:43:30|650.26|646.26|650.29|646.29|650.29|646.29|650.05|646.05|28
1622306620000|2021-05-29 16:43:40|650.28|646.28|649.56|645.56|650.3|646.3|649.54|645.54|32
1622306630000|2021-05-29 16:43:50|649.54|645.54|649.5|645.5|649.63|645.63|649.46|645.46|29
1622306640000|2021-05-29 16:44:00|649.49|645.49|650.41|646.41|650.66|646.66|649.49|645.49|31
1622306650000|2021-05-29 16:44:10|650.37|646.37|650.32|646.32|650.38|646.38|650.28|646.28|28
1622306660000|2021-05-29 16:44:20|650.33|646.33|649.9|645.9|650.4|646.4|649.9|645.9|31
1622306670000|2021-05-29 16:44:30|649.88|645.88|649.71|645.71|649.96|645.96|649.66|645.66|32
1622306680000|2021-05-29 16:44:40|649.68|645.68|650.01|646.01|650.15|646.15|649.66|645.66|30
1622306690000|2021-05-29 16:44:50|650.03|646.03|650.03|646.03|650.11|646.11|650.01|646.01|22
1622306700000|2021-05-29 16:45:00|649.95|645.95|649.92|645.92|650.02|646.02|649.76|645.76|26
1622306710000|2021-05-29 16:45:10|649.89|645.89|649.42|645.42|649.89|645.89|649.39|645.39|35
1622306720000|2021-05-29 16:45:20|649.43|645.43|649.39|645.39|649.53|645.53|649.34|645.34|33
1622306730000|2021-05-29 16:45:30|649.36|645.36|648.79|644.79|649.48|645.48|648.79|644.79|29
1622306740000|2021-05-29 16:45:40|648.73|644.73|648.59|644.59|648.8|644.8|648.52|644.52|29
1622306750000|2021-05-29 16:45:50|648.56|644.56|648.69|644.69|648.69|644.69|648.53|644.53|31
1622306760000|2021-05-29 16:46:00|648.68|644.68|648.67|644.67|648.69|644.69|648.62|644.62|15
1622306770000|2021-05-29 16:46:10|648.68|644.68|649.59|645.59|649.59|645.59|648.68|644.68|30
1622306780000|2021-05-29 16:46:20|649.58|645.58|649.66|645.66|649.9|645.9|649.56|645.56|28
1622306790000|2021-05-29 16:46:30|649.67|645.67|649.33|645.33|649.7|645.7|649.26|645.26|29
1622306800000|2021-05-29 16:46:40|649.34|645.34|649.23|645.23|649.45|645.45|649.18|645.18|28
1622306810000|2021-05-29 16:46:50|649.22|645.22|649|645|649.29|645.29|648.99|644.99|28
1622306820000|2021-05-29 16:47:00|649.01|645.01|649.21|645.21|649.26|645.26|648.95|644.95|35
1622306830000|2021-05-29 16:47:10|649.22|645.22|649.14|645.14|649.22|645.22|648.9|644.9|30
1622306840000|2021-05-29 16:47:20|649.13|645.13|649.15|645.15|649.23|645.23|649.01|645.01|23
1622306850000|2021-05-29 16:47:30|649.19|645.19|649.14|645.14|649.19|645.19|649.06|645.06|30
1622306860000|2021-05-29 16:47:40|649.17|645.17|649.06|645.06|649.25|645.25|649.02|645.02|26
1622306870000|2021-05-29 16:47:50|649.05|645.05|648.98|644.98|649.05|645.05|648.95|644.95|23
1622306880000|2021-05-29 16:48:00|648.96|644.96|648.97|644.97|649.05|645.05|648.87|644.87|30
1622306890000|2021-05-29 16:48:10|648.98|644.98|649.03|645.03|649.06|645.06|648.92|644.92|24
1622306900000|2021-05-29 16:48:20|648.98|644.98|648.84|644.84|649.06|645.06|648.84|644.84|25
1622306910000|2021-05-29 16:48:30|648.81|644.81|648.77|644.77|648.82|644.82|648.73|644.73|24
1622306920000|2021-05-29 16:48:40|648.81|644.81|648.82|644.82|648.86|644.86|648.7|644.7|25
1622306930000|2021-05-29 16:48:50|648.83|644.83|648.65|644.65|648.87|644.87|648.62|644.62|24
1622306940000|2021-05-29 16:49:00|648.7|644.7|650.57|646.57|650.64|646.64|648.7|644.7|38
1622306950000|2021-05-29 16:49:10|650.62|646.62|650.02|646.02|651.03|647.03|650.02|646.02|36
1622306960000|2021-05-29 16:49:20|650.03|646.03|650.47|646.47|650.56|646.56|650.01|646.01|32
1622306970000|2021-05-29 16:49:30|650.46|646.46|650.49|646.49|650.77|646.77|650.33|646.33|32
1622306980000|2021-05-29 16:49:40|650.47|646.47|650.08|646.08|650.47|646.47|650.04|646.04|26
1622306990000|2021-05-29 16:49:50|650.13|646.13|650.22|646.22|650.29|646.29|650.13|646.13|26
1622307000000|2021-05-29 16:50:00|650.21|646.21|650.11|646.11|650.27|646.27|650.01|646.01|30
1622307010000|2021-05-29 16:50:10|650.18|646.18|651.18|647.18|651.22|647.22|650.18|646.18|33
1622307020000|2021-05-29 16:50:20|651.15|647.15|651.04|647.04|651.15|647.15|650.77|646.77|31
1622307030000|2021-05-29 16:50:30|651.05|647.05|650.68|646.68|651.06|647.06|650.64|646.64|25
1622307040000|2021-05-29 16:50:40|650.69|646.69|651.23|647.23|651.34|647.34|650.63|646.63|28
1622307050000|2021-05-29 16:50:50|651.17|647.17|651.17|647.17|651.21|647.21|650.95|646.95|24
1622307060000|2021-05-29 16:51:00|651.15|647.15|652.43|648.43|652.43|648.43|651.14|647.14|28
1622307070000|2021-05-29 16:51:10|652.47|648.47|652.79|648.79|653.03|649.03|652.47|648.47|32
1622307080000|2021-05-29 16:51:20|652.76|648.76|652.59|648.59|652.84|648.84|652.46|648.46|31
1622307090000|2021-05-29 16:51:30|652.6|648.6|652.66|648.66|652.68|648.68|652.53|648.53|19
1622307100000|2021-05-29 16:51:40|652.67|648.67|652.4|648.4|652.67|648.67|652.25|648.25|24
1622307110000|2021-05-29 16:51:50|652.39|648.39|652.42|648.42|652.44|648.44|651.98|647.98|35
1622307120000|2021-05-29 16:52:00|652.37|648.37|652.1|648.1|652.41|648.41|652.04|648.04|31
1622307130000|2021-05-29 16:52:10|652|648|652.18|648.18|652.2|648.2|651.95|647.95|28
1622307140000|2021-05-29 16:52:20|652.19|648.19|652.42|648.42|652.44|648.44|651.9|647.9|33
1622307150000|2021-05-29 16:52:30|652.43|648.43|652.12|648.12|652.43|648.43|652.12|648.12|20
1622307160000|2021-05-29 16:52:40|652.13|648.13|652.02|648.02|652.13|648.13|651.92|647.92|22
1622307170000|2021-05-29 16:52:50|652.01|648.01|652.02|648.02|652.03|648.03|651.68|647.68|30
1622307180000|2021-05-29 16:53:00|652.03|648.03|651.76|647.76|652.03|648.03|651.7|647.7|28
1622307190000|2021-05-29 16:53:10|651.75|647.75|652.14|648.14|652.37|648.37|651.75|647.75|29
1622307200000|2021-05-29 16:53:20|652.13|648.13|652.05|648.05|652.15|648.15|651.99|647.99|27
1622307210000|2021-05-29 16:53:30|652.03|648.03|652.14|648.14|652.19|648.19|651.99|647.99|27
1622307220000|2021-05-29 16:53:40|652.12|648.12|651.99|647.99|652.14|648.14|651.98|647.98|18
1622307230000|2021-05-29 16:53:50|652|648|651.94|647.94|652.03|648.03|651.94|647.94|16
1622307240000|2021-05-29 16:54:00|651.91|647.91|651.84|647.84|651.93|647.93|651.78|647.78|28
1622307250000|2021-05-29 16:54:10|651.86|647.86|652.28|648.28|652.28|648.28|651.67|647.67|26
1622307260000|2021-05-29 16:54:20|652.29|648.29|652.33|648.33|652.6|648.6|652.2|648.2|30
1622307270000|2021-05-29 16:54:30|652.31|648.31|652.74|648.74|652.77|648.77|652.31|648.31|35
1622307280000|2021-05-29 16:54:40|652.76|648.76|652.38|648.38|652.76|648.76|652.21|648.21|33
1622307290000|2021-05-29 16:54:50|652.4|648.4|653.79|649.79|653.79|649.79|652.33|648.33|35
1622307300000|2021-05-29 16:55:00|653.95|649.95|655.68|651.68|655.92|651.92|653.95|649.95|36
1622307310000|2021-05-29 16:55:10|655.52|651.52|656.15|652.15|656.58|652.58|655.49|651.49|37
1622307320000|2021-05-29 16:55:20|656.2|652.2|656.25|652.25|656.39|652.39|655.81|651.81|35
1622307330000|2021-05-29 16:55:30|656.17|652.17|658.17|654.17|658.18|654.18|656.14|652.14|38
1622307340000|2021-05-29 16:55:40|658.33|654.33|659.19|655.19|659.89|655.89|658.33|654.33|34
1622307350000|2021-05-29 16:55:50|659.27|655.27|658.24|654.24|659.27|655.27|658.2|654.2|37
1622307360000|2021-05-29 16:56:00|658.25|654.25|657.78|653.78|658.3|654.3|657.62|653.62|32
1622307370000|2021-05-29 16:56:10|657.58|653.58|657.13|653.13|657.58|653.58|657.11|653.11|32
1622307380000|2021-05-29 16:56:20|657.14|653.14|656.38|652.38|657.23|653.23|656.38|652.38|32
1622307390000|2021-05-29 16:56:30|656.34|652.34|656.39|652.39|656.53|652.53|656.2|652.2|32
1622307400000|2021-05-29 16:56:40|656.48|652.48|656.09|652.09|656.48|652.48|656.03|652.03|29
1622307410000|2021-05-29 16:56:50|656.14|652.14|655.59|651.59|656.14|652.14|655.55|651.55|31
1622307420000|2021-05-29 16:57:00|655.58|651.58|655.02|651.02|655.6|651.6|655.02|651.02|37
1622307430000|2021-05-29 16:57:10|655.04|651.04|655.61|651.61|655.61|651.61|654.97|650.97|29
1622307440000|2021-05-29 16:57:20|655.75|651.75|655.91|651.91|656.05|652.05|655.75|651.75|33
1622307450000|2021-05-29 16:57:30|655.84|651.84|655.82|651.82|655.92|651.92|655.65|651.65|33
1622307460000|2021-05-29 16:57:40|655.67|651.67|655.27|651.27|655.82|651.82|655.27|651.27|32
1622307470000|2021-05-29 16:57:50|655.24|651.24|655.05|651.05|655.35|651.35|655.04|651.04|30
1622307480000|2021-05-29 16:58:00|655.04|651.04|654.8|650.8|655.11|651.11|654.79|650.79|30
1622307490000|2021-05-29 16:58:10|654.81|650.81|654.27|650.27|654.81|650.81|654.27|650.27|34
1622307500000|2021-05-29 16:58:20|654.24|650.24|654.3|650.3|654.41|650.41|654.03|650.03|37
1622307510000|2021-05-29 16:58:30|654.31|650.31|654.41|650.41|654.45|650.45|654.27|650.27|27
1622307520000|2021-05-29 16:58:40|654.42|650.42|654.38|650.38|654.81|650.81|654.24|650.24|32
1622307530000|2021-05-29 16:58:50|654.42|650.42|654.75|650.75|654.77|650.77|654.41|650.41|30
1622307540000|2021-05-29 16:59:00|654.74|650.74|654.71|650.71|655.03|651.03|654.54|650.54|33
1622307550000|2021-05-29 16:59:10|654.68|650.68|654.6|650.6|654.96|650.96|654.53|650.53|34
1622307560000|2021-05-29 16:59:20|654.59|650.59|653.98|649.98|654.59|650.59|653.96|649.96|29
1622307570000|2021-05-29 16:59:30|654.04|650.04|654.14|650.14|654.18|650.18|654|650|22
1622307580000|2021-05-29 16:59:40|654.32|650.32|654.3|650.3|654.64|650.64|654.18|650.18|35
1622307590000|2021-05-29 16:59:50|654.28|650.28|655.03|651.03|655.25|651.25|654.27|650.27|35
1622307600000|2021-05-29 17:00:00|654.91|650.91|654.71|650.71|655.37|651.37|654.71|650.71|32
1622307610000|2021-05-29 17:00:10|654.68|650.68|653.79|649.79|654.73|650.73|653.79|649.79|30
1622307620000|2021-05-29 17:00:20|653.81|649.81|653.6|649.6|654.18|650.18|653.6|649.6|33
1622307630000|2021-05-29 17:00:30|653.69|649.69|654.19|650.19|654.63|650.63|653.69|649.69|36
1622307640000|2021-05-29 17:00:40|654.18|650.18|653.46|649.46|654.18|650.18|653.35|649.35|29
1622307650000|2021-05-29 17:00:50|653.47|649.47|653|649|653.47|649.47|653|649|28
1622307660000|2021-05-29 17:01:00|653.02|649.02|653.54|649.54|653.67|649.67|653.01|649.01|32
1622307670000|2021-05-29 17:01:10|653.55|649.55|653.13|649.13|653.55|649.55|653.11|649.11|29
1622307680000|2021-05-29 17:01:20|653.14|649.14|652.31|648.31|653.15|649.15|652.31|648.31|32
1622307690000|2021-05-29 17:01:30|652.3|648.3|652.92|648.92|652.94|648.94|652.3|648.3|33
1622307700000|2021-05-29 17:01:40|652.94|648.94|652.54|648.54|652.94|648.94|652.54|648.54|26
1622307710000|2021-05-29 17:01:50|652.51|648.51|652.57|648.57|652.58|648.58|652.33|648.33|30
1622307720000|2021-05-29 17:02:00|652.53|648.53|652.49|648.49|652.57|648.57|652.37|648.37|29
1622307730000|2021-05-29 17:02:10|652.52|648.52|652.52|648.52|652.78|648.78|652.5|648.5|29
1622307740000|2021-05-29 17:02:20|652.54|648.54|652.11|648.11|652.55|648.55|652.11|648.11|27
1622307750000|2021-05-29 17:02:30|652.1|648.1|652.08|648.08|652.26|648.26|652.03|648.03|33
1622307760000|2021-05-29 17:02:40|652.04|648.04|651.98|647.98|652.18|648.18|651.94|647.94|33
1622307770000|2021-05-29 17:02:50|651.99|647.99|651.53|647.53|652.02|648.02|651.45|647.45|31
1622307780000|2021-05-29 17:03:00|651.49|647.49|651.6|647.6|651.75|647.75|651.49|647.49|33
1622307790000|2021-05-29 17:03:10|651.61|647.61|651.68|647.68|651.7|647.7|651.5|647.5|25
1622307800000|2021-05-29 17:03:20|651.72|647.72|651.55|647.55|651.73|647.73|651.47|647.47|26
1622307810000|2021-05-29 17:03:30|651.56|647.56|651.28|647.28|651.67|647.67|651.28|647.28|36
1622307820000|2021-05-29 17:03:40|651.33|647.33|651.12|647.12|651.36|647.36|651.12|647.12|30
1622307830000|2021-05-29 17:03:50|651.07|647.07|651.05|647.05|651.16|647.16|651.04|647.04|25
1622307840000|2021-05-29 17:04:00|651.09|647.09|651.31|647.31|651.43|647.43|651.09|647.09|33
1622307850000|2021-05-29 17:04:10|651.32|647.32|651.58|647.58|651.64|647.64|651.32|647.32|34
1622307860000|2021-05-29 17:04:20|651.6|647.6|651.46|647.46|651.77|647.77|651.4|647.4|35
1622307870000|2021-05-29 17:04:30|651.45|647.45|651.08|647.08|651.49|647.49|651.08|647.08|26
1622307880000|2021-05-29 17:04:40|651.09|647.09|650.62|646.62|651.14|647.14|650.62|646.62|31
1622307890000|2021-05-29 17:04:50|650.6|646.6|650.17|646.17|650.6|646.6|650.02|646.02|31
1622307900000|2021-05-29 17:05:00|650.16|646.16|649.95|645.95|650.18|646.18|649.82|645.82|26
1622307910000|2021-05-29 17:05:10|649.96|645.96|649.98|645.98|650.18|646.18|649.8|645.8|31
1622307920000|2021-05-29 17:05:20|650.02|646.02|649.91|645.91|650.06|646.06|649.86|645.86|22
1622307930000|2021-05-29 17:05:30|649.92|645.92|649.91|645.91|649.96|645.96|649.72|645.72|35
1622307940000|2021-05-29 17:05:40|649.96|645.96|649.51|645.51|649.97|645.97|649.5|645.5|26
1622307950000|2021-05-29 17:05:50|649.53|645.53|649.29|645.29|649.53|645.53|649.29|645.29|29
1622307960000|2021-05-29 17:06:00|649.19|645.19|649.28|645.28|649.38|645.38|649.12|645.12|29
1622307970000|2021-05-29 17:06:10|649.29|645.29|649.87|645.87|649.94|645.94|649.27|645.27|30
1622307980000|2021-05-29 17:06:20|649.86|645.86|649.58|645.58|649.98|645.98|649.49|645.49|31
1622307990000|2021-05-29 17:06:30|649.55|645.55|649.54|645.54|649.55|645.55|649.37|645.37|23
1622308000000|2021-05-29 17:06:40|649.51|645.51|649.28|645.28|649.61|645.61|649.28|645.28|23
1622308010000|2021-05-29 17:06:50|649.29|645.29|649.42|645.42|649.5|645.5|649.2|645.2|26
1622308020000|2021-05-29 17:07:00|649.38|645.38|649.32|645.32|649.38|645.38|649.24|645.24|25
1622308030000|2021-05-29 17:07:10|649.36|645.36|649.15|645.15|649.41|645.41|649.08|645.08|27
1622308040000|2021-05-29 17:07:20|649.14|645.14|649|645|649.27|645.27|649|645|29
1622308050000|2021-05-29 17:07:30|649.02|645.02|648.39|644.39|649.02|645.02|648.38|644.38|29
1622308060000|2021-05-29 17:07:40|648.4|644.4|648.37|644.37|648.56|644.56|648.37|644.37|28
1622308070000|2021-05-29 17:07:50|648.38|644.38|648.22|644.22|648.38|644.38|648.06|644.06|23
1622308080000|2021-05-29 17:08:00|648.17|644.17|647.87|643.87|648.17|644.17|647.78|643.78|27
1622308090000|2021-05-29 17:08:10|647.89|643.89|647.82|643.82|648.14|644.14|647.82|643.82|30
1622308100000|2021-05-29 17:08:20|647.8|643.8|647.31|643.31|647.82|643.82|647.27|643.27|32
1622308110000|2021-05-29 17:08:30|647.32|643.32|647.15|643.15|647.35|643.35|647.14|643.14|26
1622308120000|2021-05-29 17:08:40|647.16|643.16|647.02|643.02|647.22|643.22|647.02|643.02|32
1622308130000|2021-05-29 17:08:50|647.01|643.01|647|643|647.08|643.08|646.97|642.97|22
1622308140000|2021-05-29 17:09:00|646.88|642.88|647.07|643.07|647.23|643.23|646.88|642.88|33
1622308150000|2021-05-29 17:09:10|647.04|643.04|647.28|643.28|647.35|643.35|646.94|642.94|28
1622308160000|2021-05-29 17:09:20|647.29|643.29|647.26|643.26|647.29|643.29|646.95|642.95|23
1622308170000|2021-05-29 17:09:30|647.25|643.25|646.69|642.69|647.25|643.25|646.69|642.69|34
1622308180000|2021-05-29 17:09:40|646.62|642.62|646.85|642.85|646.85|642.85|646.62|642.62|22
1622308190000|2021-05-29 17:09:50|646.81|642.81|647|643|647.09|643.09|646.64|642.64|33
1622308200000|2021-05-29 17:10:00|646.98|642.98|647.12|643.12|647.12|643.12|646.74|642.74|29
1622308210000|2021-05-29 17:10:10|647.18|643.18|647.83|643.83|647.83|643.83|647.16|643.16|26
1622308220000|2021-05-29 17:10:20|647.82|643.82|647.86|643.86|647.92|643.92|647.8|643.8|21
1622308230000|2021-05-29 17:10:30|647.85|643.85|647.49|643.49|647.95|643.95|647.49|643.49|24
1622308240000|2021-05-29 17:10:40|647.44|643.44|647.35|643.35|647.54|643.54|647.25|643.25|27
1622308250000|2021-05-29 17:10:50|647.36|643.36|647.41|643.41|647.44|643.44|647.31|643.31|23
1622308260000|2021-05-29 17:11:00|647.4|643.4|647.05|643.05|647.41|643.41|647.04|643.04|22
1622308270000|2021-05-29 17:11:10|647.08|643.08|647.42|643.42|647.45|643.45|647.08|643.08|29
1622308280000|2021-05-29 17:11:20|647.41|643.41|647.35|643.35|647.42|643.42|647.19|643.19|26
1622308290000|2021-05-29 17:11:30|647.36|643.36|647.46|643.46|647.47|643.47|647.34|643.34|19
1622308300000|2021-05-29 17:11:40|647.47|643.47|647.78|643.78|647.86|643.86|647.42|643.42|27
1622308310000|2021-05-29 17:11:50|647.77|643.77|648.13|644.13|648.13|644.13|647.7|643.7|27
1622308320000|2021-05-29 17:12:00|648.1|644.1|647.93|643.93|648.17|644.17|647.82|643.82|29
1622308330000|2021-05-29 17:12:10|647.94|643.94|647.89|643.89|648.01|644.01|647.89|643.89|22
1622308340000|2021-05-29 17:12:20|647.85|643.85|647.53|643.53|647.86|643.86|647.46|643.46|28
1622308350000|2021-05-29 17:12:30|647.47|643.47|647.49|643.49|647.51|643.51|647.36|643.36|28
1622308360000|2021-05-29 17:12:40|647.5|643.5|647.54|643.54|647.54|643.54|647.46|643.46|23
1622308370000|2021-05-29 17:12:50|647.51|643.51|646.79|642.79|647.51|643.51|646.76|642.76|27
1622308380000|2021-05-29 17:13:00|646.77|642.77|646.37|642.37|646.78|642.78|646.37|642.37|24
1622308390000|2021-05-29 17:13:10|646.58|642.58|646.2|642.2|646.66|642.66|646.2|642.2|26
1622308400000|2021-05-29 17:13:20|646.18|642.18|645.37|641.37|646.23|642.23|645.37|641.37|32
1622308410000|2021-05-29 17:13:30|645.39|641.39|644.81|640.81|645.52|641.52|644.68|640.68|31
1622308420000|2021-05-29 17:13:40|644.87|640.87|644.51|640.51|645|641|644.46|640.46|32
1622308430000|2021-05-29 17:13:50|644.49|640.49|644.13|640.13|644.52|640.52|643.89|639.89|27
1622308440000|2021-05-29 17:14:00|644.15|640.15|643.86|639.86|644.37|640.37|643.86|639.86|36
1622308450000|2021-05-29 17:14:10|643.84|639.84|643.67|639.67|643.84|639.84|643.56|639.56|31
1622308460000|2021-05-29 17:14:20|643.64|639.64|643.76|639.76|643.91|639.91|643.58|639.58|30
1622308470000|2021-05-29 17:14:30|643.82|639.82|643.72|639.72|643.88|639.88|643.56|639.56|30
1622308480000|2021-05-29 17:14:40|643.77|639.77|644.37|640.37|644.46|640.46|643.77|639.77|26
1622308490000|2021-05-29 17:14:50|644.43|640.43|644.41|640.41|644.53|640.53|644.23|640.23|35
1622308500000|2021-05-29 17:15:00|644.4|640.4|645.31|641.31|645.33|641.33|644.26|640.26|33
1622308510000|2021-05-29 17:15:10|645.53|641.53|645.57|641.57|645.78|641.78|645.53|641.53|33
1622308520000|2021-05-29 17:15:20|645.53|641.53|645.51|641.51|645.63|641.63|645.42|641.42|32
1622308530000|2021-05-29 17:15:30|645.56|641.56|646.01|642.01|646.01|642.01|645.38|641.38|28
1622308540000|2021-05-29 17:15:40|646.03|642.03|645.87|641.87|646.05|642.05|645.78|641.78|30
1622308550000|2021-05-29 17:15:50|645.88|641.88|645.91|641.91|646.06|642.06|645.87|641.87|30
1622308560000|2021-05-29 17:16:00|645.92|641.92|646.21|642.21|646.33|642.33|645.92|641.92|27
1622308570000|2021-05-29 17:16:10|646.19|642.19|646.55|642.55|646.55|642.55|646.17|642.17|30
1622308580000|2021-05-29 17:16:20|646.56|642.56|646.35|642.35|646.88|642.88|646.18|642.18|36
1622308590000|2021-05-29 17:16:30|646.36|642.36|646.59|642.59|646.59|642.59|646.26|642.26|29
1622308600000|2021-05-29 17:16:40|646.61|642.61|646.61|642.61|646.62|642.62|646.5|642.5|27
1622308610000|2021-05-29 17:16:50|646.59|642.59|646.45|642.45|646.59|642.59|646.25|642.25|30
1622308620000|2021-05-29 17:17:00|646.47|642.47|646.54|642.54|646.73|642.73|646.45|642.45|33
1622308630000|2021-05-29 17:17:10|646.55|642.55|646.07|642.07|646.57|642.57|646.03|642.03|34
1622308640000|2021-05-29 17:17:20|646.05|642.05|645.81|641.81|646.05|642.05|645.72|641.72|25
1622308650000|2021-05-29 17:17:30|645.79|641.79|645.18|641.18|645.99|641.99|645.09|641.09|34
1622308660000|2021-05-29 17:17:40|645.17|641.17|644.66|640.66|645.19|641.19|644.63|640.63|31
1622308670000|2021-05-29 17:17:50|644.67|640.67|643.37|639.37|644.67|640.67|643.37|639.37|30
1622308680000|2021-05-29 17:18:00|643.35|639.35|643.53|639.53|643.57|639.57|643.31|639.31|36
1622308690000|2021-05-29 17:18:10|643.51|639.51|643.74|639.74|643.84|639.84|643.51|639.51|30
1622308700000|2021-05-29 17:18:20|643.72|639.72|643.93|639.93|644.35|640.35|643.72|639.72|34
1622308710000|2021-05-29 17:18:30|643.92|639.92|643.43|639.43|643.98|639.98|643.41|639.41|33
1622308720000|2021-05-29 17:18:40|643.45|639.45|644.05|640.05|644.05|640.05|643.45|639.45|26
1622308730000|2021-05-29 17:18:50|644.07|640.07|643.82|639.82|644.24|640.24|643.79|639.79|33
1622308740000|2021-05-29 17:19:00|643.79|639.79|643.91|639.91|644.14|640.14|643.77|639.77|30
1622308750000|2021-05-29 17:19:10|643.92|639.92|644.34|640.34|644.34|640.34|643.89|639.89|30
1622308760000|2021-05-29 17:19:20|644.37|640.37|644.21|640.21|644.37|640.37|643.99|639.99|33
1622308770000|2021-05-29 17:19:30|644.17|640.17|643.43|639.43|644.21|640.21|643.43|639.43|37
1622308780000|2021-05-29 17:19:40|643.4|639.4|643.02|639.02|643.42|639.42|642.86|638.86|36
1622308790000|2021-05-29 17:19:50|642.99|638.99|642.71|638.71|642.99|638.99|642.46|638.46|37
1622308800000|2021-05-29 17:20:00|642.68|638.68|642.42|638.42|642.69|638.69|642.26|638.26|35
1622308810000|2021-05-29 17:20:10|642.47|638.47|642.4|638.4|642.86|638.86|642.08|638.08|31
1622308820000|2021-05-29 17:20:20|642.39|638.39|642.04|638.04|642.39|638.39|642.03|638.03|35
1622308830000|2021-05-29 17:20:30|642.06|638.06|641.99|637.99|642.37|638.37|641.99|637.99|29
1622308840000|2021-05-29 17:20:40|641.92|637.92|641.42|637.42|641.99|637.99|641.35|637.35|27
1622308850000|2021-05-29 17:20:50|641.35|637.35|640.95|636.95|641.37|637.37|640.92|636.92|33
1622308860000|2021-05-29 17:21:00|641.01|637.01|641.69|637.69|641.83|637.83|640.98|636.98|34
1622308870000|2021-05-29 17:21:10|641.72|637.72|641.95|637.95|642.02|638.02|641.72|637.72|27
1622308880000|2021-05-29 17:21:20|641.93|637.93|641.83|637.83|641.99|637.99|641.69|637.69|21
1622308890000|2021-05-29 17:21:30|641.81|637.81|641.74|637.74|641.91|637.91|641.68|637.68|33
1622308900000|2021-05-29 17:21:40|641.75|637.75|642.22|638.22|642.31|638.31|641.75|637.75|28
1622308910000|2021-05-29 17:21:50|642.21|638.21|641.79|637.79|642.22|638.22|641.79|637.79|30
1622308920000|2021-05-29 17:22:00|641.77|637.77|641.21|637.21|641.77|637.77|640.97|636.97|33
1622308930000|2021-05-29 17:22:10|641.24|637.24|641.15|637.15|641.42|637.42|641.14|637.14|31
1622308940000|2021-05-29 17:22:20|641.18|637.18|641.23|637.23|641.23|637.23|641.12|637.12|23
1622308950000|2021-05-29 17:22:30|641.24|637.24|641|637|641.25|637.25|640.97|636.97|24
1622308960000|2021-05-29 17:22:40|640.97|636.97|641.65|637.65|641.71|637.71|640.97|636.97|30
1622308970000|2021-05-29 17:22:50|641.63|637.63|642.03|638.03|642.27|638.27|641.63|637.63|33
1622308980000|2021-05-29 17:23:00|642.02|638.02|641.64|637.64|642.02|638.02|641.61|637.61|34
1622308990000|2021-05-29 17:23:10|641.63|637.63|641.75|637.75|641.96|637.96|641.36|637.36|32
1622309000000|2021-05-29 17:23:20|641.74|637.74|641.67|637.67|641.81|637.81|641.35|637.35|36
1622309010000|2021-05-29 17:23:30|641.69|637.69|642.12|638.12|642.2|638.2|641.69|637.69|30
1622309020000|2021-05-29 17:23:40|642.13|638.13|641.85|637.85|642.17|638.17|641.7|637.7|29
1622309030000|2021-05-29 17:23:50|641.87|637.87|641.69|637.69|641.87|637.87|641.68|637.68|24
1622309040000|2021-05-29 17:24:00|641.66|637.66|641.5|637.5|641.74|637.74|641.27|637.27|32
1622309050000|2021-05-29 17:24:10|641.49|637.49|642.1|638.1|642.1|638.1|641.26|637.26|30
1622309060000|2021-05-29 17:24:20|642.04|638.04|643.28|639.28|643.28|639.28|641.99|637.99|32
1622309070000|2021-05-29 17:24:30|643.33|639.33|642.67|638.67|643.41|639.41|642.67|638.67|33
1622309080000|2021-05-29 17:24:40|642.71|638.71|642.67|638.67|642.71|638.71|642.53|638.53|34
1622309090000|2021-05-29 17:24:50|642.63|638.63|642.58|638.58|642.79|638.79|642.51|638.51|30
1622309100000|2021-05-29 17:25:00|642.57|638.57|643.13|639.13|643.29|639.29|642.57|638.57|29
1622309110000|2021-05-29 17:25:10|643.1|639.1|643.29|639.29|643.37|639.37|642.99|638.99|31
1622309120000|2021-05-29 17:25:20|643.33|639.33|643.86|639.86|643.9|639.9|643.21|639.21|31
1622309130000|2021-05-29 17:25:30|643.87|639.87|643.89|639.89|643.93|639.93|643.78|639.78|24
1622309140000|2021-05-29 17:25:40|643.87|639.87|643.51|639.51|643.87|639.87|643.51|639.51|32
1622309150000|2021-05-29 17:25:50|643.39|639.39|643.54|639.54|643.58|639.58|643.38|639.38|32
1622309160000|2021-05-29 17:26:00|643.57|639.57|643.37|639.37|643.72|639.72|643.12|639.12|32
1622309170000|2021-05-29 17:26:10|643.36|639.36|643.65|639.65|643.65|639.65|643.36|639.36|31
1622309180000|2021-05-29 17:26:20|643.64|639.64|644.17|640.17|644.17|640.17|643.64|639.64|33
1622309190000|2021-05-29 17:26:30|644.19|640.19|645.04|641.04|645.04|641.04|644.14|640.14|33
1622309200000|2021-05-29 17:26:40|645.05|641.05|644.96|640.96|645.28|641.28|644.91|640.91|34
1622309210000|2021-05-29 17:26:50|644.94|640.94|644.84|640.84|644.94|640.94|644.76|640.76|33
1622309220000|2021-05-29 17:27:00|644.87|640.87|644.58|640.58|644.87|640.87|644.33|640.33|29
1622309230000|2021-05-29 17:27:10|644.59|640.59|644.52|640.52|644.8|640.8|644.52|640.52|33
1622309240000|2021-05-29 17:27:20|644.53|640.53|644.59|640.59|644.59|640.59|644.34|640.34|29
1622309250000|2021-05-29 17:27:30|644.64|640.64|645.18|641.18|645.18|641.18|644.64|640.64|33
1622309260000|2021-05-29 17:27:40|645.19|641.19|645.1|641.1|645.2|641.2|644.9|640.9|34
1622309270000|2021-05-29 17:27:50|645.09|641.09|644.89|640.89|645.09|641.09|644.88|640.88|27
1622309280000|2021-05-29 17:28:00|644.87|640.87|644.44|640.44|644.89|640.89|644.44|640.44|29
1622309290000|2021-05-29 17:28:10|644.42|640.42|643.66|639.66|644.42|640.42|643.64|639.64|36
1622309300000|2021-05-29 17:28:20|643.31|639.31|642.65|638.65|643.31|639.31|642.61|638.61|33
1622309310000|2021-05-29 17:28:30|642.67|638.67|642.36|638.36|642.67|638.67|642.19|638.19|30
1622309320000|2021-05-29 17:28:40|642.39|638.39|642.22|638.22|642.49|638.49|641.94|637.94|36
1622309330000|2021-05-29 17:28:50|642.32|638.32|641.8|637.8|642.36|638.36|641.79|637.79|31
1622309340000|2021-05-29 17:29:00|641.83|637.83|641.74|637.74|641.84|637.84|641.68|637.68|31
1622309350000|2021-05-29 17:29:10|641.76|637.76|641.83|637.83|641.96|637.96|641.75|637.75|24
1622309360000|2021-05-29 17:29:20|641.82|637.82|641.64|637.64|641.91|637.91|641.62|637.62|29
1622309370000|2021-05-29 17:29:30|641.65|637.65|641.11|637.11|641.69|637.69|641.06|637.06|34
1622309380000|2021-05-29 17:29:40|641.21|637.21|641.22|637.22|641.33|637.33|641|637|35
1622309390000|2021-05-29 17:29:50|641.28|637.28|641.45|637.45|641.57|637.57|641.24|637.24|30
1622309400000|2021-05-29 17:30:00|641.44|637.44|642.17|638.17|642.31|638.31|641.4|637.4|28
1622309410000|2021-05-29 17:30:10|642.14|638.14|643.04|639.04|643.04|639.04|642.14|638.14|32
1622309420000|2021-05-29 17:30:20|643|639|643.33|639.33|643.49|639.49|642.9|638.9|30
1622309430000|2021-05-29 17:30:30|643.35|639.35|643.66|639.66|643.66|639.66|643.17|639.17|20
1622309440000|2021-05-29 17:30:40|643.65|639.65|643.89|639.89|643.9|639.9|643.47|639.47|34
1622309450000|2021-05-29 17:30:50|643.91|639.91|643.74|639.74|643.91|639.91|643.65|639.65|33
1622309460000|2021-05-29 17:31:00|643.72|639.72|643.08|639.08|643.72|639.72|643.07|639.07|32
1622309470000|2021-05-29 17:31:10|642.82|638.82|642.11|638.11|642.83|638.83|642.09|638.09|29
1622309480000|2021-05-29 17:31:20|642.1|638.1|641.96|637.96|642.1|638.1|641.79|637.79|32
1622309490000|2021-05-29 17:31:30|641.93|637.93|642.38|638.38|642.47|638.47|641.82|637.82|32
1622309500000|2021-05-29 17:31:40|642.39|638.39|642.6|638.6|642.69|638.69|642.39|638.39|30
1622309510000|2021-05-29 17:31:50|642.58|638.58|643.05|639.05|643.31|639.31|642.58|638.58|37
1622309520000|2021-05-29 17:32:00|643.14|639.14|642.63|638.63|643.17|639.17|642.56|638.56|35
1622309530000|2021-05-29 17:32:10|642.58|638.58|643.06|639.06|643.14|639.14|642.58|638.58|27
1622309540000|2021-05-29 17:32:20|643.01|639.01|642.76|638.76|643.16|639.16|642.75|638.75|31
1622309550000|2021-05-29 17:32:30|642.73|638.73|642.11|638.11|642.73|638.73|642.09|638.09|35
1622309560000|2021-05-29 17:32:40|642.1|638.1|642.12|638.12|642.13|638.13|641.91|637.91|28
1622309570000|2021-05-29 17:32:50|642.11|638.11|642.54|638.54|642.65|638.65|642.11|638.11|28
1622309580000|2021-05-29 17:33:00|642.44|638.44|642.25|638.25|642.44|638.44|642.14|638.14|30
1622309590000|2021-05-29 17:33:10|642.28|638.28|642.14|638.14|642.5|638.5|642.05|638.05|26
1622309600000|2021-05-29 17:33:20|642.12|638.12|641.59|637.59|642.12|638.12|641.37|637.37|31
1622309610000|2021-05-29 17:33:30|641.58|637.58|641.31|637.31|641.75|637.75|641.27|637.27|34
1622309620000|2021-05-29 17:33:40|641.32|637.32|640.9|636.9|641.37|637.37|640.88|636.88|32
1622309630000|2021-05-29 17:33:50|640.89|636.89|641.02|637.02|641.24|637.24|640.89|636.89|27
1622309640000|2021-05-29 17:34:00|641.03|637.03|641.45|637.45|641.51|637.51|641|637|27
1622309650000|2021-05-29 17:34:10|641.44|637.44|641.24|637.24|641.57|637.57|641.14|637.14|29
1622309660000|2021-05-29 17:34:20|641.25|637.25|640.95|636.95|641.28|637.28|640.95|636.95|26
1622309670000|2021-05-29 17:34:30|640.96|636.96|640.89|636.89|641.09|637.09|640.85|636.85|27
1622309680000|2021-05-29 17:34:40|640.9|636.9|640.66|636.66|640.9|636.9|640.62|636.62|24
1622309690000|2021-05-29 17:34:50|640.65|636.65|640.22|636.22|640.69|636.69|640.22|636.22|23
1622309700000|2021-05-29 17:35:00|640.21|636.21|640.58|636.58|640.64|636.64|640.21|636.21|31
1622309710000|2021-05-29 17:35:10|640.61|636.61|640.95|636.95|641.06|637.06|640.56|636.56|30
1622309720000|2021-05-29 17:35:20|640.91|636.91|641.02|637.02|641.05|637.05|640.74|636.74|21
1622309730000|2021-05-29 17:35:30|641.04|637.04|641.11|637.11|641.18|637.18|641.03|637.03|26
1622309740000|2021-05-29 17:35:40|641.13|637.13|641.07|637.07|641.21|637.21|640.93|636.93|30
1622309750000|2021-05-29 17:35:50|641.08|637.08|640.97|636.97|641.16|637.16|640.95|636.95|29
1622309760000|2021-05-29 17:36:00|640.98|636.98|641.37|637.37|641.41|637.41|640.97|636.97|26
1622309770000|2021-05-29 17:36:10|641.38|637.38|641.55|637.55|641.63|637.63|641.37|637.37|21
1622309780000|2021-05-29 17:36:20|641.59|637.59|642.18|638.18|642.19|638.19|641.55|637.55|30
1622309790000|2021-05-29 17:36:30|642.19|638.19|641.61|637.61|642.23|638.23|641.61|637.61|26
1622309800000|2021-05-29 17:36:40|641.56|637.56|641.75|637.75|641.79|637.79|641.3|637.3|34
1622309810000|2021-05-29 17:36:50|641.71|637.71|641.93|637.93|642|638|641.67|637.67|28
1622309820000|2021-05-29 17:37:00|641.92|637.92|641.89|637.89|641.95|637.95|641.76|637.76|30
1622309830000|2021-05-29 17:37:10|641.9|637.9|641.34|637.34|641.9|637.9|641.32|637.32|31
1622309840000|2021-05-29 17:37:20|641.31|637.31|640.39|636.39|641.37|637.37|640.26|636.26|33
1622309850000|2021-05-29 17:37:30|640.23|636.23|640.09|636.09|640.36|636.36|639.97|635.97|31
1622309860000|2021-05-29 17:37:40|640.07|636.07|639.96|635.96|640.12|636.12|639.95|635.95|32
1622309870000|2021-05-29 17:37:50|639.98|635.98|640.1|636.1|640.24|636.24|639.95|635.95|30
1622309880000|2021-05-29 17:38:00|640.09|636.09|639.82|635.82|640.18|636.18|639.82|635.82|32
1622309890000|2021-05-29 17:38:10|639.75|635.75|639.36|635.36|639.75|635.75|639.36|635.36|28
1622309900000|2021-05-29 17:38:20|639.32|635.32|639.76|635.76|639.78|635.78|639.31|635.31|29
1622309910000|2021-05-29 17:38:30|639.79|635.79|639.81|635.81|639.99|635.99|639.6|635.6|31
1622309920000|2021-05-29 17:38:40|639.76|635.76|639.69|635.69|639.97|635.97|639.59|635.59|29
1622309930000|2021-05-29 17:38:50|639.68|635.68|639.81|635.81|639.83|635.83|639.68|635.68|28
1622309940000|2021-05-29 17:39:00|639.82|635.82|640.26|636.26|640.35|636.35|639.76|635.76|31
1622309950000|2021-05-29 17:39:10|640.27|636.27|640.2|636.2|640.36|636.36|640.11|636.11|30
1622309960000|2021-05-29 17:39:20|640.22|636.22|640.21|636.21|640.3|636.3|640.02|636.02|31
1622309970000|2021-05-29 17:39:30|640.22|636.22|639.7|635.7|640.27|636.27|639.59|635.59|33
1622309980000|2021-05-29 17:39:40|639.71|635.71|639.88|635.88|640.08|636.08|639.71|635.71|31
1622309990000|2021-05-29 17:39:50|639.87|635.87|640.69|636.69|640.69|636.69|639.84|635.84|29
1622310000000|2021-05-29 17:40:00|640.55|636.55|639.73|635.73|640.55|636.55|639.71|635.71|36
1622310010000|2021-05-29 17:40:10|639.61|635.61|639.42|635.42|639.61|635.61|639.41|635.41|32
1622310020000|2021-05-29 17:40:20|639.44|635.44|638.59|634.59|639.52|635.52|638.59|634.59|32
1622310030000|2021-05-29 17:40:30|638.6|634.6|638.16|634.16|638.6|634.6|637.9|633.9|29
1622310040000|2021-05-29 17:40:40|638.19|634.19|637.25|633.25|638.19|634.19|637.25|633.25|31
1622310050000|2021-05-29 17:40:50|637.18|633.18|637.21|633.21|637.39|633.39|637.13|633.13|28
1622310060000|2021-05-29 17:41:00|637.22|633.22|637.25|633.25|637.4|633.4|636.91|632.91|35
1622310070000|2021-05-29 17:41:10|637.24|633.24|637.07|633.07|637.24|633.24|636.8|632.8|34
1622310080000|2021-05-29 17:41:20|637.05|633.05|636.96|632.96|637.06|633.06|636.96|632.96|21
1622310090000|2021-05-29 17:41:30|637.03|633.03|635.9|631.9|637.05|633.05|635.86|631.86|34
1622310100000|2021-05-29 17:41:40|635.89|631.89|635.34|631.34|636.23|632.23|635.29|631.29|30
1622310110000|2021-05-29 17:41:50|635.38|631.38|636.06|632.06|636.08|632.08|635.38|631.38|26
1622310120000|2021-05-29 17:42:00|636.1|632.1|636.67|632.67|636.67|632.67|636.1|632.1|28
1622310130000|2021-05-29 17:42:10|636.71|632.71|637.7|633.7|637.72|633.72|636.71|632.71|29
1622310140000|2021-05-29 17:42:20|637.69|633.69|636.56|632.56|637.69|633.69|636.44|632.44|36
1622310150000|2021-05-29 17:42:30|636.55|632.55|636.71|632.71|636.75|632.75|636.55|632.55|23
1622310160000|2021-05-29 17:42:40|636.74|632.74|637.24|633.24|637.24|633.24|636.73|632.73|36
1622310170000|2021-05-29 17:42:50|637.26|633.26|636.85|632.85|637.39|633.39|636.85|632.85|34
1622310180000|2021-05-29 17:43:00|636.82|632.82|635.99|631.99|636.84|632.84|635.97|631.97|36
1622310190000|2021-05-29 17:43:10|636|632|636.33|632.33|636.64|632.64|636|632|27
1622310200000|2021-05-29 17:43:20|636.35|632.35|636.46|632.46|636.46|632.46|636.21|632.21|29
1622310210000|2021-05-29 17:43:30|636.47|632.47|636.53|632.53|636.83|632.83|636.46|632.46|31
1622310220000|2021-05-29 17:43:40|636.63|632.63|637|633|637|633|636.62|632.62|33
1622310230000|2021-05-29 17:43:50|637.01|633.01|636.91|632.91|637.21|633.21|636.89|632.89|36
1622310240000|2021-05-29 17:44:00|636.89|632.89|636.63|632.63|636.92|632.92|636.63|632.63|29
1622310250000|2021-05-29 17:44:10|636.64|632.64|636.96|632.96|637.21|633.21|636.64|632.64|33
1622310260000|2021-05-29 17:44:20|636.98|632.98|637.49|633.49|637.52|633.52|636.98|632.98|27
1622310270000|2021-05-29 17:44:30|637.46|633.46|636.61|632.61|637.46|633.46|636.59|632.59|34
1622310280000|2021-05-29 17:44:40|636.62|632.62|636.01|632.01|636.62|632.62|636.01|632.01|29
1622310290000|2021-05-29 17:44:50|635.96|631.96|636.11|632.11|636.16|632.16|635.96|631.96|27
1622310300000|2021-05-29 17:45:00|636.1|632.1|636.02|632.02|636.13|632.13|635.96|631.96|25
1622310310000|2021-05-29 17:45:10|636.01|632.01|635.6|631.6|636.02|632.02|635.51|631.51|23
1622310320000|2021-05-29 17:45:20|635.59|631.59|635.26|631.26|635.62|631.62|635.26|631.26|26
1622310330000|2021-05-29 17:45:30|635.25|631.25|635.24|631.24|635.36|631.36|635.12|631.12|32
1622310340000|2021-05-29 17:45:40|635.25|631.25|635.54|631.54|635.56|631.56|635.25|631.25|29
1622310350000|2021-05-29 17:45:50|635.52|631.52|635.55|631.55|635.55|631.55|635.3|631.3|34
1622310360000|2021-05-29 17:46:00|635.66|631.66|636.88|632.88|636.88|632.88|635.66|631.66|37
1622310370000|2021-05-29 17:46:10|636.86|632.86|636.51|632.51|637.12|633.12|636.43|632.43|36
1622310380000|2021-05-29 17:46:20|636.54|632.54|636.49|632.49|636.77|632.77|636.49|632.49|31
1622310390000|2021-05-29 17:46:30|636.47|632.47|636.33|632.33|636.62|632.62|636.13|632.13|31
1622310400000|2021-05-29 17:46:40|636.26|632.26|635.93|631.93|636.36|632.36|635.9|631.9|37
1622310410000|2021-05-29 17:46:50|636.02|632.02|635.4|631.4|636.03|632.03|635.39|631.39|34
1622310420000|2021-05-29 17:47:00|635.31|631.31|635.29|631.29|635.53|631.53|635.29|631.29|36
1622310430000|2021-05-29 17:47:10|635.21|631.21|633.84|629.84|635.21|631.21|633.84|629.84|35
1622310440000|2021-05-29 17:47:20|633.83|629.83|633.72|629.72|633.91|629.91|633.6|629.6|28
1622310450000|2021-05-29 17:47:30|633.71|629.71|633.74|629.74|633.86|629.86|633.65|629.65|28
1622310460000|2021-05-29 17:47:40|633.77|629.77|633.45|629.45|633.82|629.82|633.44|629.44|32
1622310470000|2021-05-29 17:47:50|633.43|629.43|632.67|628.67|633.43|629.43|632.58|628.58|31
1622310480000|2021-05-29 17:48:00|632.78|628.78|633.05|629.05|633.08|629.08|632.74|628.74|34
1622310490000|2021-05-29 17:48:10|633.06|629.06|632.91|628.91|633.08|629.08|632.77|628.77|32
1622310500000|2021-05-29 17:48:20|632.94|628.94|632.43|628.43|632.96|628.96|632.43|628.43|32
1622310510000|2021-05-29 17:48:30|632.47|628.47|632.16|628.16|632.47|628.47|631.42|627.42|38
1622310520000|2021-05-29 17:48:40|632.17|628.17|631.8|627.8|632.44|628.44|631.8|627.8|35
1622310530000|2021-05-29 17:48:50|631.82|627.82|631.81|627.81|631.86|627.86|631.59|627.59|36
1622310540000|2021-05-29 17:49:00|631.8|627.8|631.25|627.25|631.8|627.8|630.95|626.95|34
1622310550000|2021-05-29 17:49:10|631.29|627.29|631.74|627.74|631.76|627.76|631.15|627.15|34
1622310560000|2021-05-29 17:49:20|631.67|627.67|632.74|628.74|632.74|628.74|631.48|627.48|36
1622310570000|2021-05-29 17:49:30|632.9|628.9|632.91|628.91|633.31|629.31|632.73|628.73|33
1622310580000|2021-05-29 17:49:40|632.9|628.9|633.89|629.89|633.89|629.89|632.9|628.9|31
1622310590000|2021-05-29 17:49:50|633.92|629.92|633.69|629.69|634.44|630.44|633.64|629.64|37
1622310600000|2021-05-29 17:50:00|633.66|629.66|633.68|629.68|634.02|630.02|633.66|629.66|34
1622310610000|2021-05-29 17:50:10|633.59|629.59|632.3|628.3|633.59|629.59|632.3|628.3|37
1622310620000|2021-05-29 17:50:20|632.29|628.29|632.05|628.05|632.92|628.92|632.02|628.02|36
1622310630000|2021-05-29 17:50:30|632|628|631.16|627.16|632|628|631.11|627.11|35
1622310640000|2021-05-29 17:50:40|631.11|627.11|631.05|627.05|631.5|627.5|631.05|627.05|36
1622310650000|2021-05-29 17:50:50|631.06|627.06|631.28|627.28|631.37|627.37|631.06|627.06|32
1622310660000|2021-05-29 17:51:00|631.36|627.36|630.98|626.98|631.95|627.95|630.77|626.77|37
1622310670000|2021-05-29 17:51:10|630.94|626.94|630.88|626.88|631.09|627.09|630.88|626.88|33
1622310680000|2021-05-29 17:51:20|630.86|626.86|631.09|627.09|631.09|627.09|630.79|626.79|32
1622310690000|2021-05-29 17:51:30|631.12|627.12|632.88|628.88|632.88|628.88|631.12|627.12|36
1622310700000|2021-05-29 17:51:40|633.1|629.1|632.88|628.88|633.24|629.24|632.62|628.62|38
1622310710000|2021-05-29 17:51:50|632.89|628.89|632.34|628.34|632.97|628.97|632.27|628.27|37
1622310720000|2021-05-29 17:52:00|632.37|628.37|633.73|629.73|633.99|629.99|632.37|628.37|34
1622310730000|2021-05-29 17:52:10|633.98|629.98|633.83|629.83|634.16|630.16|633.83|629.83|32
1622310740000|2021-05-29 17:52:20|633.8|629.8|633|629|633.84|629.84|633|629|34
1622310750000|2021-05-29 17:52:30|632.94|628.94|632.86|628.86|632.96|628.96|632.79|628.79|30
1622310760000|2021-05-29 17:52:40|632.85|628.85|632.71|628.71|632.86|628.86|632.62|628.62|28
1622310770000|2021-05-29 17:52:50|632.72|628.72|632.77|628.77|633.14|629.14|632.72|628.72|35
1622310780000|2021-05-29 17:53:00|632.79|628.79|634.17|630.17|634.21|630.21|632.76|628.76|32
1622310790000|2021-05-29 17:53:10|634.08|630.08|633.53|629.53|634.15|630.15|633.53|629.53|27
1622310800000|2021-05-29 17:53:20|633.4|629.4|632.53|628.53|633.55|629.55|632.53|628.53|39
1622310810000|2021-05-29 17:53:30|632.54|628.54|632.8|628.8|633.08|629.08|632.38|628.38|37
1622310820000|2021-05-29 17:53:40|632.87|628.87|632.5|628.5|632.87|628.87|632.43|628.43|34
1622310830000|2021-05-29 17:53:50|632.59|628.59|632.3|628.3|632.63|628.63|632.19|628.19|30
1622310840000|2021-05-29 17:54:00|632.31|628.31|632.54|628.54|632.6|628.6|632.26|628.26|31
1622310850000|2021-05-29 17:54:10|632.56|628.56|632.38|628.38|632.63|628.63|632.31|628.31|28
1622310860000|2021-05-29 17:54:20|632.37|628.37|632.41|628.41|632.69|628.69|632.37|628.37|29
1622310870000|2021-05-29 17:54:30|632.4|628.4|632.26|628.26|632.4|628.4|632.24|628.24|30
1622310880000|2021-05-29 17:54:40|632.24|628.24|630.68|626.68|632.24|628.24|630.68|626.68|35
1622310890000|2021-05-29 17:54:50|630.59|626.59|631.01|627.01|631.06|627.06|630.39|626.39|36
1622310900000|2021-05-29 17:55:00|631.04|627.04|631.28|627.28|631.32|627.32|630.8|626.8|35
1622310910000|2021-05-29 17:55:10|631.31|627.31|631.42|627.42|631.45|627.45|630.94|626.94|31
1622310920000|2021-05-29 17:55:20|631.43|627.43|632.01|628.01|632.01|628.01|631.26|627.26|31
1622310930000|2021-05-29 17:55:30|631.96|627.96|631.61|627.61|631.99|627.99|631.6|627.6|36
1622310940000|2021-05-29 17:55:40|631.65|627.65|631.66|627.66|631.8|627.8|631.52|627.52|35
1622310950000|2021-05-29 17:55:50|631.7|627.7|632.54|628.54|632.57|628.57|631.7|627.7|28
1622310960000|2021-05-29 17:56:00|632.58|628.58|633.51|629.51|633.51|629.51|632.46|628.46|36
1622310970000|2021-05-29 17:56:10|633.53|629.53|633.99|629.99|634|630|633.48|629.48|32
1622310980000|2021-05-29 17:56:20|634|630|634.9|630.9|634.9|630.9|634|630|38
1622310990000|2021-05-29 17:56:30|635.22|631.22|634.66|630.66|635.34|631.34|634.66|630.66|35
1622311000000|2021-05-29 17:56:40|634.63|630.63|634.88|630.88|634.97|630.97|634.33|630.33|29
1622311010000|2021-05-29 17:56:50|634.87|630.87|633.33|629.33|634.87|630.87|633.33|629.33|35
1622311020000|2021-05-29 17:57:00|633.21|629.21|634.4|630.4|634.62|630.62|633.21|629.21|35
1622311030000|2021-05-29 17:57:10|634.45|630.45|634.61|630.61|634.71|630.71|634.35|630.35|35
1622311040000|2021-05-29 17:57:20|634.6|630.6|633.91|629.91|634.62|630.62|633.89|629.89|31
1622311050000|2021-05-29 17:57:30|633.89|629.89|633.79|629.79|633.89|629.89|633.63|629.63|31
1622311060000|2021-05-29 17:57:40|633.77|629.77|633.02|629.02|633.77|629.77|632.62|628.62|37
1622311070000|2021-05-29 17:57:50|633.06|629.06|632.98|628.98|633.23|629.23|632.98|628.98|31
1622311080000|2021-05-29 17:58:00|632.91|628.91|632.14|628.14|632.92|628.92|632.1|628.1|34
1622311090000|2021-05-29 17:58:10|632.17|628.17|632.28|628.28|632.79|628.79|632.08|628.08|31
1622311100000|2021-05-29 17:58:20|632.4|628.4|631.75|627.75|632.6|628.6|631.75|627.75|34
1622311110000|2021-05-29 17:58:30|631.77|627.77|631.86|627.86|632.17|628.17|631.71|627.71|32
1622311120000|2021-05-29 17:58:40|631.85|627.85|632.29|628.29|632.29|628.29|631.74|627.74|36
1622311130000|2021-05-29 17:58:50|632.19|628.19|632.41|628.41|632.42|628.42|632.05|628.05|26
1622311140000|2021-05-29 17:59:00|632.4|628.4|633.53|629.53|633.53|629.53|632.4|628.4|30
1622311150000|2021-05-29 17:59:10|633.5|629.5|633.36|629.36|633.7|629.7|633.36|629.36|31
1622311160000|2021-05-29 17:59:20|633.34|629.34|633.36|629.36|633.45|629.45|633|629|33
1622311170000|2021-05-29 17:59:30|633.38|629.38|633.4|629.4|633.71|629.71|633.38|629.38|32
1622311180000|2021-05-29 17:59:40|633.41|629.41|633.34|629.34|633.71|629.71|633.34|629.34|32
1622311190000|2021-05-29 17:59:50|633.32|629.32|632.53|628.53|633.32|629.32|632.45|628.45|34
1622311200000|2021-05-29 18:00:00|632.4|628.4|631.02|627.02|632.4|628.4|630.73|626.73|35
1622311210000|2021-05-29 18:00:10|631.01|627.01|630.42|626.42|631.13|627.13|630.42|626.42|34
1622311220000|2021-05-29 18:00:20|630.38|626.38|630.24|626.24|630.5|626.5|630.24|626.24|31
1622311230000|2021-05-29 18:00:30|630.26|626.26|630.36|626.36|630.36|626.36|630.14|626.14|28
1622311240000|2021-05-29 18:00:40|630.41|626.41|630.54|626.54|630.78|626.78|630.31|626.31|35
1622311250000|2021-05-29 18:00:50|630.55|626.55|630.84|626.84|631|627|630.55|626.55|29
1622311260000|2021-05-29 18:01:00|630.87|626.87|630.16|626.16|630.87|626.87|630.14|626.14|31
1622311270000|2021-05-29 18:01:10|630.1|626.1|630.45|626.45|630.46|626.46|629.87|625.87|37
1622311280000|2021-05-29 18:01:20|630.46|626.46|630.92|626.92|631.11|627.11|630.45|626.45|32
1622311290000|2021-05-29 18:01:30|630.96|626.96|632.35|628.35|632.35|628.35|630.95|626.95|34
1622311300000|2021-05-29 18:01:40|632.47|628.47|632.6|628.6|632.86|628.86|632.38|628.38|38
1622311310000|2021-05-29 18:01:50|632.52|628.52|633.04|629.04|633.06|629.06|632.42|628.42|35
1622311320000|2021-05-29 18:02:00|633.03|629.03|633.69|629.69|633.71|629.71|633.03|629.03|35
1622311330000|2021-05-29 18:02:10|633.74|629.74|633.97|629.97|634.18|630.18|633.72|629.72|34
1622311340000|2021-05-29 18:02:20|634|630|635.28|631.28|635.28|631.28|634|630|34
1622311350000|2021-05-29 18:02:30|635.49|631.49|636|632|636.03|632.03|635.43|631.43|30
1622311360000|2021-05-29 18:02:40|635.99|631.99|635.94|631.94|636.24|632.24|635.64|631.64|36
1622311370000|2021-05-29 18:02:50|635.87|631.87|635.53|631.53|635.94|631.94|635.53|631.53|30
1622311380000|2021-05-29 18:03:00|635.43|631.43|634.39|630.39|635.51|631.51|634.36|630.36|29
1622311390000|2021-05-29 18:03:10|634.23|630.23|632.9|628.9|634.23|630.23|632.9|628.9|31
1622311400000|2021-05-29 18:03:20|632.84|628.84|633.37|629.37|633.37|629.37|632.77|628.77|34
1622311410000|2021-05-29 18:03:30|633.41|629.41|633.61|629.61|633.61|629.61|633.07|629.07|30
1622311420000|2021-05-29 18:03:40|633.57|629.57|633.35|629.35|633.6|629.6|633.13|629.13|36
1622311430000|2021-05-29 18:03:50|633.32|629.32|634.09|630.09|634.12|630.12|633.32|629.32|34
1622311440000|2021-05-29 18:04:00|634.07|630.07|633.71|629.71|634.24|630.24|633.68|629.68|33
1622311450000|2021-05-29 18:04:10|633.7|629.7|633.26|629.26|633.71|629.71|633.2|629.2|27
1622311460000|2021-05-29 18:04:20|633.3|629.3|633.28|629.28|633.38|629.38|632.98|628.98|33
1622311470000|2021-05-29 18:04:30|633.2|629.2|632.09|628.09|633.2|629.2|632.09|628.09|35
1622311480000|2021-05-29 18:04:40|632.08|628.08|631.49|627.49|632.08|628.08|631.44|627.44|33
1622311490000|2021-05-29 18:04:50|631.52|627.52|631.12|627.12|631.78|627.78|631.1|627.1|34
1622311500000|2021-05-29 18:05:00|631.15|627.15|631.51|627.51|631.69|627.69|631.15|627.15|32
1622311510000|2021-05-29 18:05:10|631.44|627.44|631.95|627.95|631.96|627.96|631.34|627.34|35
1622311520000|2021-05-29 18:05:20|631.79|627.79|632.19|628.19|632.47|628.47|631.71|627.71|36
1622311530000|2021-05-29 18:05:30|632.21|628.21|631.84|627.84|632.5|628.5|631.81|627.81|32
1622311540000|2021-05-29 18:05:40|631.82|627.82|631.54|627.54|632.05|628.05|631.45|627.45|34
1622311550000|2021-05-29 18:05:50|631.53|627.53|632.08|628.08|632.12|628.12|631.53|627.53|24
1622311560000|2021-05-29 18:06:00|632.21|628.21|632.67|628.67|632.8|628.8|632.01|628.01|28
1622311570000|2021-05-29 18:06:10|632.68|628.68|632.63|628.63|632.83|628.83|632.4|628.4|31
1622311580000|2021-05-29 18:06:20|632.61|628.61|632.75|628.75|632.77|628.77|632.48|628.48|32
1622311590000|2021-05-29 18:06:30|632.73|628.73|633.08|629.08|633.28|629.28|632.73|628.73|32
1622311600000|2021-05-29 18:06:40|633.04|629.04|632.98|628.98|633.13|629.13|632.82|628.82|30
1622311610000|2021-05-29 18:06:50|632.91|628.91|631.7|627.7|632.91|628.91|631.61|627.61|35
1622311620000|2021-05-29 18:07:00|631.73|627.73|631.23|627.23|631.93|627.93|631.23|627.23|31
1622311630000|2021-05-29 18:07:10|631.14|627.14|630.8|626.8|631.14|627.14|630.75|626.75|32
1622311640000|2021-05-29 18:07:20|630.71|626.71|630.98|626.98|631.23|627.23|630.71|626.71|29
1622311650000|2021-05-29 18:07:30|631|627|631.09|627.09|631.25|627.25|631|627|30
1622311660000|2021-05-29 18:07:40|631.08|627.08|631.42|627.42|631.49|627.49|631.08|627.08|32
1622311670000|2021-05-29 18:07:50|631.44|627.44|631.08|627.08|631.63|627.63|631.08|627.08|28
1622311680000|2021-05-29 18:08:00|631.01|627.01|630.96|626.96|631.05|627.05|630.88|626.88|25
1622311690000|2021-05-29 18:08:10|630.93|626.93|631.12|627.12|631.31|627.31|630.88|626.88|32
1622311700000|2021-05-29 18:08:20|631.1|627.1|631.34|627.34|631.4|627.4|630.89|626.89|30
1622311710000|2021-05-29 18:08:30|631.31|627.31|630.93|626.93|631.41|627.41|630.93|626.93|34
1622311720000|2021-05-29 18:08:40|630.96|626.96|630.68|626.68|631|627|630.52|626.52|34
1622311730000|2021-05-29 18:08:50|630.69|626.69|629.88|625.88|630.69|626.69|629.88|625.88|31
1622311740000|2021-05-29 18:09:00|629.8|625.8|628.85|624.85|629.89|625.89|628.85|624.85|24
1622311750000|2021-05-29 18:09:10|628.84|624.84|628.17|624.17|629.17|625.17|628.13|624.13|37
1622311760000|2021-05-29 18:09:20|628.15|624.15|628.2|624.2|628.37|624.37|628.05|624.05|32
1622311770000|2021-05-29 18:09:30|628.15|624.15|627.81|623.81|628.15|624.15|627.8|623.8|34
1622311780000|2021-05-29 18:09:40|627.83|623.83|627.5|623.5|627.86|623.86|627.5|623.5|29
1622311790000|2021-05-29 18:09:50|627.45|623.45|627.25|623.25|627.45|623.45|627.18|623.18|35
1622311800000|2021-05-29 18:10:00|627.27|623.27|627.48|623.48|627.82|623.82|627.23|623.23|32
1622311810000|2021-05-29 18:10:10|627.5|623.5|627.32|623.32|627.5|623.5|627.21|623.21|31
1622311820000|2021-05-29 18:10:20|627.33|623.33|628.41|624.41|628.45|624.45|627.33|623.33|32
1622311830000|2021-05-29 18:10:30|628.43|624.43|628.39|624.39|628.45|624.45|628.29|624.29|28
1622311840000|2021-05-29 18:10:40|628.37|624.37|628.28|624.28|628.49|624.49|628.27|624.27|27
1622311850000|2021-05-29 18:10:50|628.29|624.29|628.38|624.38|628.41|624.41|628.17|624.17|33
1622311860000|2021-05-29 18:11:00|628.37|624.37|628.72|624.72|628.77|624.77|628.37|624.37|32
1622311870000|2021-05-29 18:11:10|628.69|624.69|628.84|624.84|628.84|624.84|628.5|624.5|29
1622311880000|2021-05-29 18:11:20|628.86|624.86|629.46|625.46|629.63|625.63|628.86|624.86|35
1622311890000|2021-05-29 18:11:30|629.44|625.44|628.8|624.8|629.44|625.44|628.76|624.76|33
1622311900000|2021-05-29 18:11:40|628.79|624.79|627.38|623.38|628.79|624.79|627.38|623.38|30
1622311910000|2021-05-29 18:11:50|627.41|623.41|627.8|623.8|627.8|623.8|627.15|623.15|33
1622311920000|2021-05-29 18:12:00|627.92|623.92|629.06|625.06|629.06|625.06|627.92|623.92|38
1622311930000|2021-05-29 18:12:10|629.05|625.05|629.12|625.12|629.31|625.31|629.05|625.05|26
1622311940000|2021-05-29 18:12:20|629.11|625.11|628.84|624.84|629.11|625.11|628.74|624.74|30
1622311950000|2021-05-29 18:12:30|628.86|624.86|628.63|624.63|628.93|624.93|628.63|624.63|33
1622311960000|2021-05-29 18:12:40|628.62|624.62|628.4|624.4|628.66|624.66|628.39|624.39|25
1622311970000|2021-05-29 18:12:50|628.39|624.39|628.56|624.56|628.73|624.73|628.39|624.39|31
1622311980000|2021-05-29 18:13:00|628.6|624.6|627.48|623.48|628.6|624.6|627.28|623.28|34
1622311990000|2021-05-29 18:13:10|627.5|623.5|626.8|622.8|627.5|623.5|626.67|622.67|28
1622312000000|2021-05-29 18:13:20|626.85|622.85|627.12|623.12|627.16|623.16|626.81|622.81|26
1622312010000|2021-05-29 18:13:30|627.11|623.11|626.06|622.06|627.17|623.17|626|622|27
1622312020000|2021-05-29 18:13:40|626.09|622.09|625.64|621.64|626.13|622.13|625.63|621.63|29
1622312030000|2021-05-29 18:13:50|625.69|621.69|626.2|622.2|626.2|622.2|625.68|621.68|32
1622312040000|2021-05-29 18:14:00|626.25|622.25|626.59|622.59|626.59|622.59|626.19|622.19|35
1622312050000|2021-05-29 18:14:10|626.6|622.6|627.27|623.27|627.27|623.27|626.6|622.6|31
1622312060000|2021-05-29 18:14:20|627.31|623.31|627.8|623.8|627.81|623.81|627.3|623.3|28
1622312070000|2021-05-29 18:14:30|627.73|623.73|627.59|623.59|627.88|623.88|627.51|623.51|34
1622312080000|2021-05-29 18:14:40|627.6|623.6|626.9|622.9|627.68|623.68|626.9|622.9|32
1622312090000|2021-05-29 18:14:50|626.88|622.88|627.03|623.03|627.08|623.08|626.68|622.68|34
1622312100000|2021-05-29 18:15:00|627.18|623.18|628.01|624.01|628.03|624.03|627.07|623.07|33
1622312110000|2021-05-29 18:15:10|628.03|624.03|628.79|624.79|628.87|624.87|628.02|624.02|34
1622312120000|2021-05-29 18:15:20|628.77|624.77|628.67|624.67|628.84|624.84|628.61|624.61|33
1622312130000|2021-05-29 18:15:30|628.68|624.68|628.53|624.53|628.77|624.77|628.52|624.52|29
1622312140000|2021-05-29 18:15:40|628.55|624.55|628.17|624.17|628.55|624.55|628.16|624.16|34
1622312150000|2021-05-29 18:15:50|628.24|624.24|628.2|624.2|628.29|624.29|628.17|624.17|29
1622312160000|2021-05-29 18:16:00|628.25|624.25|629.15|625.15|629.15|625.15|628.2|624.2|32
1622312170000|2021-05-29 18:16:10|629.22|625.22|629.68|625.68|629.89|625.89|629.22|625.22|35
1622312180000|2021-05-29 18:16:20|629.72|625.72|629.77|625.77|629.88|625.88|629.63|625.63|29
1622312190000|2021-05-29 18:16:30|629.78|625.78|630.27|626.27|630.39|626.39|629.63|625.63|32
1622312200000|2021-05-29 18:16:40|629.96|625.96|630.54|626.54|630.56|626.56|629.96|625.96|33
1622312210000|2021-05-29 18:16:50|630.49|626.49|630.61|626.61|630.67|626.67|630.44|626.44|27
1622312220000|2021-05-29 18:17:00|630.62|626.62|630.4|626.4|630.64|626.64|630.3|626.3|30
1622312230000|2021-05-29 18:17:10|630.39|626.39|629.01|625.01|630.43|626.43|628.96|624.96|36
1622312240000|2021-05-29 18:17:20|628.98|624.98|628.72|624.72|629.15|625.15|628.64|624.64|32
1622312250000|2021-05-29 18:17:30|628.69|624.69|628.64|624.64|628.69|624.69|628.47|624.47|27
1622312260000|2021-05-29 18:17:40|628.63|624.63|628.72|624.72|628.87|624.87|628.58|624.58|32
1622312270000|2021-05-29 18:17:50|628.71|624.71|628.88|624.88|628.89|624.89|628.71|624.71|23
1622312280000|2021-05-29 18:18:00|628.96|624.96|629.58|625.58|629.58|625.58|628.95|624.95|28
1622312290000|2021-05-29 18:18:10|629.6|625.6|628.8|624.8|629.62|625.62|628.78|624.78|33
1622312300000|2021-05-29 18:18:20|628.79|624.79|628.9|624.9|628.94|624.94|628.72|624.72|29
1622312310000|2021-05-29 18:18:30|628.85|624.85|629.35|625.35|629.35|625.35|628.85|624.85|30
1622312320000|2021-05-29 18:18:40|629.37|625.37|629.89|625.89|629.89|625.89|629.17|625.17|31
1622312330000|2021-05-29 18:18:50|629.85|625.85|630.13|626.13|630.14|626.14|629.85|625.85|30
1622312340000|2021-05-29 18:19:00|630.17|626.17|629.27|625.27|630.17|626.17|629.27|625.27|30
1622312350000|2021-05-29 18:19:10|629.26|625.26|628.25|624.25|629.26|625.26|628.25|624.25|31
1622312360000|2021-05-29 18:19:20|628.26|624.26|628.33|624.33|628.37|624.37|627.99|623.99|29
1622312370000|2021-05-29 18:19:30|628.35|624.35|628.84|624.84|628.84|624.84|628.27|624.27|32
1622312380000|2021-05-29 18:19:40|628.94|624.94|629.01|625.01|629.25|625.25|628.92|624.92|24
1622312390000|2021-05-29 18:19:50|629.02|625.02|628.49|624.49|629.02|625.02|628.49|624.49|31
1622312400000|2021-05-29 18:20:00|628.44|624.44|628.29|624.29|628.48|624.48|628.12|624.12|36
1622312410000|2021-05-29 18:20:10|628.3|624.3|628.76|624.76|628.92|624.92|628.17|624.17|33
1622312420000|2021-05-29 18:20:20|628.78|624.78|628.6|624.6|628.98|624.98|628.6|624.6|31
1622312430000|2021-05-29 18:20:30|628.59|624.59|628.75|624.75|628.78|624.78|628.44|624.44|31
1622312440000|2021-05-29 18:20:40|628.71|624.71|628.5|624.5|628.78|624.78|628.31|624.31|31
1622312450000|2021-05-29 18:20:50|628.51|624.51|628.8|624.8|628.89|624.89|628.51|624.51|28
1622312460000|2021-05-29 18:21:00|628.73|624.73|628.96|624.96|629.18|625.18|628.73|624.73|31
1622312470000|2021-05-29 18:21:10|628.97|624.97|629.12|625.12|629.33|625.33|628.95|624.95|27
1622312480000|2021-05-29 18:21:20|629.09|625.09|629.09|625.09|629.29|625.29|629|625|31
1622312490000|2021-05-29 18:21:30|629.1|625.1|629.42|625.42|629.55|625.55|629.09|625.09|28
1622312500000|2021-05-29 18:21:40|629.45|625.45|629.7|625.7|629.71|625.71|629.43|625.43|25
1622312510000|2021-05-29 18:21:50|629.68|625.68|629.77|625.77|629.77|625.77|629.55|625.55|32
1622312520000|2021-05-29 18:22:00|629.8|625.8|629.77|625.77|629.86|625.86|629.7|625.7|20
1622312530000|2021-05-29 18:22:10|629.76|625.76|629.88|625.88|629.88|625.88|629.74|625.74|30
1622312540000|2021-05-29 18:22:20|629.9|625.9|630.82|626.82|630.82|626.82|629.9|625.9|32
1622312550000|2021-05-29 18:22:30|630.77|626.77|631.13|627.13|631.62|627.62|630.73|626.73|37
1622312560000|2021-05-29 18:22:40|631.12|627.12|631.07|627.07|631.19|627.19|630.98|626.98|27
1622312570000|2021-05-29 18:22:50|631.08|627.08|631.73|627.73|631.73|627.73|631.01|627.01|26
1622312580000|2021-05-29 18:23:00|631.78|627.78|631.42|627.42|631.85|627.85|631.41|627.41|29
1622312590000|2021-05-29 18:23:10|631.48|627.48|630.42|626.42|631.49|627.49|630.39|626.39|33
1622312600000|2021-05-29 18:23:20|630.43|626.43|631.07|627.07|631.12|627.12|630.43|626.43|33
1622312610000|2021-05-29 18:23:30|631.08|627.08|631.14|627.14|631.26|627.26|630.97|626.97|31
1622312620000|2021-05-29 18:23:40|631.13|627.13|631.17|627.17|631.22|627.22|631.12|627.12|23
1622312630000|2021-05-29 18:23:50|631.18|627.18|631.17|627.17|631.29|627.29|631.16|627.16|28
1622312640000|2021-05-29 18:24:00|631.2|627.2|631.43|627.43|631.44|627.44|631.12|627.12|34
1622312650000|2021-05-29 18:24:10|631.42|627.42|631.41|627.41|631.52|627.52|631.38|627.38|34
1622312660000|2021-05-29 18:24:20|631.42|627.42|631.08|627.08|631.42|627.42|630.99|626.99|28
1622312670000|2021-05-29 18:24:30|631.05|627.05|631.66|627.66|631.7|627.7|631.05|627.05|29
1622312680000|2021-05-29 18:24:40|631.7|627.7|631.59|627.59|631.7|627.7|631.49|627.49|26
1622312690000|2021-05-29 18:24:50|631.61|627.61|631.68|627.68|631.76|627.76|631.55|627.55|36
1622312700000|2021-05-29 18:25:00|631.66|627.66|632.02|628.02|632.02|628.02|631.54|627.54|35
1622312710000|2021-05-29 18:25:10|632.03|628.03|632.65|628.65|632.66|628.66|632.03|628.03|30
1622312720000|2021-05-29 18:25:20|632.56|628.56|632.93|628.93|632.93|628.93|632.44|628.44|28
1622312730000|2021-05-29 18:25:30|632.92|628.92|632.89|628.89|633.13|629.13|632.89|628.89|35
1622312740000|2021-05-29 18:25:40|632.9|628.9|632.97|628.97|632.98|628.98|632.68|628.68|29
1622312750000|2021-05-29 18:25:50|632.98|628.98|633.02|629.02|633.12|629.12|632.98|628.98|27
1622312760000|2021-05-29 18:26:00|633|629|632.96|628.96|633.04|629.04|632.65|628.65|34
1622312770000|2021-05-29 18:26:10|632.97|628.97|632.64|628.64|632.97|628.97|632.45|628.45|33
1622312780000|2021-05-29 18:26:20|632.62|628.62|632.65|628.65|632.86|628.86|632.54|628.54|30
1622312790000|2021-05-29 18:26:30|632.64|628.64|632.99|628.99|632.99|628.99|632.64|628.64|22
1622312800000|2021-05-29 18:26:40|632.98|628.98|632.87|628.87|633.05|629.05|632.87|628.87|25
1622312810000|2021-05-29 18:26:50|632.88|628.88|633.04|629.04|633.08|629.08|632.85|628.85|23
1622312820000|2021-05-29 18:27:00|633.05|629.05|632.72|628.72|633.09|629.09|632.67|628.67|27
1622312830000|2021-05-29 18:27:10|632.66|628.66|632.51|628.51|632.66|628.66|632.33|628.33|29
1622312840000|2021-05-29 18:27:20|632.49|628.49|632.45|628.45|632.49|628.49|632.27|628.27|34
1622312850000|2021-05-29 18:27:30|632.44|628.44|632.18|628.18|632.47|628.47|632.14|628.14|31
1622312860000|2021-05-29 18:27:40|632.19|628.19|632.69|628.69|632.76|628.76|632.18|628.18|31
1622312870000|2021-05-29 18:27:50|632.68|628.68|632.59|628.59|632.68|628.68|632.52|628.52|30
1622312880000|2021-05-29 18:28:00|632.56|628.56|632.7|628.7|632.71|628.71|632.56|628.56|21
1622312890000|2021-05-29 18:28:10|632.71|628.71|631.84|627.84|632.71|628.71|631.84|627.84|35
1622312900000|2021-05-29 18:28:20|631.75|627.75|631.71|627.71|631.83|627.83|631.57|627.57|29
1622312910000|2021-05-29 18:28:30|631.72|627.72|632.41|628.41|632.49|628.49|631.7|627.7|32
1622312920000|2021-05-29 18:28:40|632.44|628.44|632.2|628.2|632.51|628.51|632.2|628.2|30
1622312930000|2021-05-29 18:28:50|632.21|628.21|632.31|628.31|632.31|628.31|632.16|628.16|16
1622312940000|2021-05-29 18:29:00|632.29|628.29|631.63|627.63|632.29|628.29|631.63|627.63|27
1622312950000|2021-05-29 18:29:10|631.61|627.61|631.13|627.13|631.66|627.66|631.13|627.13|28
1622312960000|2021-05-29 18:29:20|631.12|627.12|631.18|627.18|631.32|627.32|631.12|627.12|27
1622312970000|2021-05-29 18:29:30|631.19|627.19|631.01|627.01|631.26|627.26|631.01|627.01|27
1622312980000|2021-05-29 18:29:40|631.02|627.02|630.64|626.64|631.02|627.02|630.58|626.58|26
1622312990000|2021-05-29 18:29:50|630.62|626.62|630.45|626.45|630.62|626.62|630.41|626.41|28
1622313000000|2021-05-29 18:30:00|630.44|626.44|630.65|626.65|630.65|626.65|630.28|626.28|34
1622313010000|2021-05-29 18:30:10|630.64|626.64|631.67|627.67|631.67|627.67|630.55|626.55|29
1622313020000|2021-05-29 18:30:20|631.7|627.7|631.83|627.83|631.83|627.83|631.66|627.66|24
1622313030000|2021-05-29 18:30:30|631.78|627.78|631.74|627.74|631.9|627.9|631.71|627.71|29
1622313040000|2021-05-29 18:30:40|631.68|627.68|632.13|628.13|632.29|628.29|631.66|627.66|32
1622313050000|2021-05-29 18:30:50|632.19|628.19|632.44|628.44|632.5|628.5|632.1|628.1|28
1622313060000|2021-05-29 18:31:00|632.49|628.49|633.1|629.1|633.26|629.26|632.49|628.49|31
1622313070000|2021-05-29 18:31:10|633.02|629.02|634.35|630.35|634.35|630.35|633.02|629.02|35
1622313080000|2021-05-29 18:31:20|634.68|630.68|634.89|630.89|635.01|631.01|634.5|630.5|36
1622313090000|2021-05-29 18:31:30|634.93|630.93|634.13|630.13|634.93|630.93|634.13|630.13|33
1622313100000|2021-05-29 18:31:40|634.14|630.14|634.17|630.17|634.41|630.41|634.13|630.13|31
1622313110000|2021-05-29 18:31:50|634.13|630.13|634.13|630.13|634.16|630.16|633.96|629.96|36
1622313120000|2021-05-29 18:32:00|634.19|630.19|633.91|629.91|634.2|630.2|633.63|629.63|34
1622313130000|2021-05-29 18:32:10|633.9|629.9|633.71|629.71|633.9|629.9|633.71|629.71|34
1622313140000|2021-05-29 18:32:20|633.72|629.72|634.1|630.1|634.2|630.2|633.61|629.61|30
1622313150000|2021-05-29 18:32:30|634.08|630.08|634.01|630.01|634.11|630.11|633.99|629.99|31
1622313160000|2021-05-29 18:32:40|633.98|629.98|633.69|629.69|634.08|630.08|633.3|629.3|34
1622313170000|2021-05-29 18:32:50|633.74|629.74|633.9|629.9|634.32|630.32|633.74|629.74|33
1622313180000|2021-05-29 18:33:00|633.98|629.98|634.37|630.37|634.45|630.45|633.92|629.92|31
1622313190000|2021-05-29 18:33:10|634.31|630.31|633.47|629.47|634.33|630.33|633.47|629.47|33
1622313200000|2021-05-29 18:33:20|633.49|629.49|633.39|629.39|633.63|629.63|633.24|629.24|35
1622313210000|2021-05-29 18:33:30|633.4|629.4|633.68|629.68|633.7|629.7|633.31|629.31|32
1622313220000|2021-05-29 18:33:40|633.65|629.65|634|630|634|630|633.65|629.65|23
1622313230000|2021-05-29 18:33:50|634.01|630.01|633.87|629.87|634.01|630.01|633.66|629.66|29
1622313240000|2021-05-29 18:34:00|633.83|629.83|634.28|630.28|634.35|630.35|633.83|629.83|32
1622313250000|2021-05-29 18:34:10|634.48|630.48|634.27|630.27|634.67|630.67|634.1|630.1|32
1622313260000|2021-05-29 18:34:20|634.12|630.12|634.57|630.57|634.57|630.57|634.08|630.08|29
1622313270000|2021-05-29 18:34:30|634.56|630.56|634.85|630.85|635.1|631.1|634.56|630.56|35
1622313280000|2021-05-29 18:34:40|634.77|630.77|635.3|631.3|635.3|631.3|634.66|630.66|30
1622313290000|2021-05-29 18:34:50|635.23|631.23|635.23|631.23|635.29|631.29|635.06|631.06|30
1622313300000|2021-05-29 18:35:00|635.21|631.21|635.35|631.35|635.35|631.35|634.8|630.8|35
1622313310000|2021-05-29 18:35:10|635.36|631.36|635.47|631.47|635.51|631.51|635.25|631.25|36
1622313320000|2021-05-29 18:35:20|635.38|631.38|635.55|631.55|635.64|631.64|635.36|631.36|30
1622313330000|2021-05-29 18:35:30|635.42|631.42|635.14|631.14|635.55|631.55|635.13|631.13|34
1622313340000|2021-05-29 18:35:40|635.19|631.19|635.18|631.18|635.22|631.22|634.52|630.52|38
1622313350000|2021-05-29 18:35:50|635.16|631.16|634.9|630.9|635.17|631.17|634.89|630.89|27
1622313360000|2021-05-29 18:36:00|634.92|630.92|634.75|630.75|634.92|630.92|634.68|630.68|24
1622313370000|2021-05-29 18:36:10|634.73|630.73|634.75|630.75|634.78|630.78|634.44|630.44|27
1622313380000|2021-05-29 18:36:20|634.73|630.73|635.11|631.11|635.12|631.12|634.7|630.7|30
1622313390000|2021-05-29 18:36:30|635.05|631.05|635.11|631.11|635.34|631.34|635.03|631.03|29
1622313400000|2021-05-29 18:36:40|635.14|631.14|635.64|631.64|635.7|631.7|635.02|631.02|36
1622313410000|2021-05-29 18:36:50|635.63|631.63|635.37|631.37|635.71|631.71|635.24|631.24|30
1622313420000|2021-05-29 18:37:00|635.38|631.38|635.37|631.37|635.58|631.58|635.36|631.36|35
1622313430000|2021-05-29 18:37:10|635.32|631.32|635.16|631.16|635.32|631.32|635.09|631.09|28
1622313440000|2021-05-29 18:37:20|635.15|631.15|635.39|631.39|635.45|631.45|634.98|630.98|33
1622313450000|2021-05-29 18:37:30|635.49|631.49|635.96|631.96|635.96|631.96|635.49|631.49|32
1622313460000|2021-05-29 18:37:40|635.95|631.95|635.6|631.6|635.95|631.95|635.54|631.54|37
1622313470000|2021-05-29 18:37:50|635.59|631.59|636.22|632.22|636.22|632.22|635.59|631.59|33
1622313480000|2021-05-29 18:38:00|636.24|632.24|635.88|631.88|636.28|632.28|635.87|631.87|24
1622313490000|2021-05-29 18:38:10|635.91|631.91|636.16|632.16|636.53|632.53|635.91|631.91|30
1622313500000|2021-05-29 18:38:20|636.15|632.15|636.11|632.11|636.2|632.2|635.89|631.89|29
1622313510000|2021-05-29 18:38:30|636.08|632.08|636.56|632.56|636.56|632.56|636.08|632.08|30
1622313520000|2021-05-29 18:38:40|636.58|632.58|636.72|632.72|637.15|633.15|636.58|632.58|34
1622313530000|2021-05-29 18:38:50|636.76|632.76|636.72|632.72|636.95|632.95|636.53|632.53|31
1622313540000|2021-05-29 18:39:00|636.68|632.68|636.71|632.71|636.99|632.99|636.65|632.65|35
1622313550000|2021-05-29 18:39:10|636.72|632.72|636.36|632.36|636.76|632.76|636.35|632.35|35
1622313560000|2021-05-29 18:39:20|636.39|632.39|636.26|632.26|636.49|632.49|636.25|632.25|34
1622313570000|2021-05-29 18:39:30|636.17|632.17|635.96|631.96|636.21|632.21|635.85|631.85|30
1622313580000|2021-05-29 18:39:40|636.02|632.02|635.67|631.67|636.02|632.02|635.43|631.43|33
1622313590000|2021-05-29 18:39:50|635.68|631.68|635.88|631.88|635.88|631.88|635.64|631.64|27
1622313600000|2021-05-29 18:40:00|635.87|631.87|635.53|631.53|636.06|632.06|635.53|631.53|32
1622313610000|2021-05-29 18:40:10|635.54|631.54|635.68|631.68|635.74|631.74|635.51|631.51|35
1622313620000|2021-05-29 18:40:20|635.65|631.65|635.6|631.6|635.7|631.7|635.52|631.52|35
1622313630000|2021-05-29 18:40:30|635.61|631.61|635.47|631.47|635.62|631.62|635.47|631.47|22
1622313640000|2021-05-29 18:40:40|635.48|631.48|636.11|632.11|636.11|632.11|635.47|631.47|35
1622313650000|2021-05-29 18:40:50|636.07|632.07|636.19|632.19|636.41|632.41|636.07|632.07|35
1622313660000|2021-05-29 18:41:00|636.15|632.15|635.31|631.31|636.15|632.15|635.3|631.3|33
1622313670000|2021-05-29 18:41:10|635.28|631.28|635.26|631.26|635.34|631.34|635.03|631.03|31
1622313680000|2021-05-29 18:41:20|635.25|631.25|635.86|631.86|635.89|631.89|635.23|631.23|28
1622313690000|2021-05-29 18:41:30|635.9|631.9|635.33|631.33|635.9|631.9|635.33|631.33|26
1622313700000|2021-05-29 18:41:40|635.39|631.39|635.64|631.64|635.86|631.86|635.39|631.39|33
1622313710000|2021-05-29 18:41:50|635.59|631.59|635.24|631.24|635.65|631.65|635.24|631.24|26
1622313720000|2021-05-29 18:42:00|635.26|631.26|635.77|631.77|635.78|631.78|635.19|631.19|27
1622313730000|2021-05-29 18:42:10|635.76|631.76|635.96|631.96|635.97|631.97|635.75|631.75|21
1622313740000|2021-05-29 18:42:20|636.05|632.05|636.44|632.44|636.49|632.49|636.05|632.05|27
1622313750000|2021-05-29 18:42:30|636.46|632.46|636.43|632.43|636.46|632.46|636.15|632.15|30
1622313760000|2021-05-29 18:42:40|636.47|632.47|636.57|632.57|636.58|632.58|636.47|632.47|26
1622313770000|2021-05-29 18:42:50|636.58|632.58|636.59|632.59|636.61|632.61|636.42|632.42|23
1622313780000|2021-05-29 18:43:00|636.55|632.55|635.69|631.69|636.58|632.58|635.66|631.66|34
1622313790000|2021-05-29 18:43:10|635.66|631.66|636.35|632.35|636.35|632.35|635.66|631.66|26
1622313800000|2021-05-29 18:43:20|636.36|632.36|635.8|631.8|636.46|632.46|635.77|631.77|30
1622313810000|2021-05-29 18:43:30|635.77|631.77|635.27|631.27|635.78|631.78|635.27|631.27|32
1622313820000|2021-05-29 18:43:40|635.26|631.26|634.86|630.86|635.33|631.33|634.81|630.81|33
1622313830000|2021-05-29 18:43:50|634.85|630.85|634.63|630.63|634.93|630.93|634.54|630.54|35
1622313840000|2021-05-29 18:44:00|634.6|630.6|634.65|630.65|635.01|631.01|634.58|630.58|25
1622313850000|2021-05-29 18:44:10|634.66|630.66|635.39|631.39|635.39|631.39|634.61|630.61|36
1622313860000|2021-05-29 18:44:20|635.42|631.42|635.17|631.17|635.55|631.55|635.17|631.17|27
1622313870000|2021-05-29 18:44:30|635.18|631.18|634.82|630.82|635.22|631.22|634.8|630.8|31
1622313880000|2021-05-29 18:44:40|634.74|630.74|635.32|631.32|635.32|631.32|634.72|630.72|29
1622313890000|2021-05-29 18:44:50|635.33|631.33|635.58|631.58|635.58|631.58|635.28|631.28|27
1622313900000|2021-05-29 18:45:00|635.56|631.56|635.43|631.43|635.94|631.94|635.43|631.43|30
1622313910000|2021-05-29 18:45:10|635.35|631.35|635.02|631.02|635.35|631.35|634.98|630.98|24
1622313920000|2021-05-29 18:45:20|635.01|631.01|634.96|630.96|635.05|631.05|634.87|630.87|23
1622313930000|2021-05-29 18:45:30|634.97|630.97|634.49|630.49|635|631|634.46|630.46|32
1622313940000|2021-05-29 18:45:40|634.5|630.5|634.33|630.33|634.55|630.55|634.33|630.33|18
1622313950000|2021-05-29 18:45:50|634.32|630.32|634.38|630.38|634.58|630.58|634.32|630.32|18
1622313960000|2021-05-29 18:46:00|634.37|630.37|634.4|630.4|634.42|630.42|634.35|630.35|14
1622313970000|2021-05-29 18:46:10|634.39|630.39|633.82|629.82|634.39|630.39|633.68|629.68|32
1622313980000|2021-05-29 18:46:20|633.83|629.83|633.79|629.79|633.87|629.87|633.61|629.61|28
1622313990000|2021-05-29 18:46:30|633.74|629.74|632.99|628.99|633.75|629.75|632.58|628.58|38
1622314000000|2021-05-29 18:46:40|632.94|628.94|632.46|628.46|633.01|629.01|631.97|627.97|33
1622314010000|2021-05-29 18:46:50|632.49|628.49|632.72|628.72|632.73|628.73|632.49|628.49|35
1622314020000|2021-05-29 18:47:00|632.84|628.84|632.94|628.94|632.96|628.96|632.53|628.53|27
1622314030000|2021-05-29 18:47:10|632.96|628.96|633.42|629.42|633.43|629.43|632.96|628.96|28
1622314040000|2021-05-29 18:47:20|633.41|629.41|633.61|629.61|633.63|629.63|633.37|629.37|28
1622314050000|2021-05-29 18:47:30|633.56|629.56|633.68|629.68|633.7|629.7|633.52|629.52|30
1622314060000|2021-05-29 18:47:40|633.79|629.79|633.61|629.61|633.79|629.79|633.54|629.54|25
1622314070000|2021-05-29 18:47:50|633.6|629.6|632.97|628.97|633.6|629.6|632.97|628.97|30
1622314080000|2021-05-29 18:48:00|632.91|628.91|632.85|628.85|632.91|628.91|632.68|628.68|31
1622314090000|2021-05-29 18:48:10|632.86|628.86|633.15|629.15|633.23|629.23|632.86|628.86|23
1622314100000|2021-05-29 18:48:20|633.14|629.14|633.67|629.67|633.7|629.7|633.14|629.14|25
1622314110000|2021-05-29 18:48:30|633.69|629.69|633.36|629.36|633.81|629.81|633.34|629.34|31
1622314120000|2021-05-29 18:48:40|633.22|629.22|632.81|628.81|633.28|629.28|632.73|628.73|35
1622314130000|2021-05-29 18:48:50|632.82|628.82|633.35|629.35|633.46|629.46|632.82|628.82|27
1622314140000|2021-05-29 18:49:00|633.38|629.38|633.35|629.35|633.38|629.38|633.19|629.19|29
1622314150000|2021-05-29 18:49:10|633.36|629.36|634.02|630.02|634.04|630.04|633.36|629.36|29
1622314160000|2021-05-29 18:49:20|634.11|630.11|634.52|630.52|634.55|630.55|634.11|630.11|19
1622314170000|2021-05-29 18:49:30|634.48|630.48|634.17|630.17|634.48|630.48|634.06|630.06|28
1622314180000|2021-05-29 18:49:40|634.18|630.18|634.22|630.22|634.37|630.37|634.17|630.17|20
1622314190000|2021-05-29 18:49:50|634.23|630.23|634.59|630.59|634.61|630.61|634.21|630.21|27
1622314200000|2021-05-29 18:50:00|634.73|630.73|634.72|630.72|634.94|630.94|634.72|630.72|26
1622314210000|2021-05-29 18:50:10|634.68|630.68|634.19|630.19|634.68|630.68|634.08|630.08|31
1622314220000|2021-05-29 18:50:20|634.2|630.2|634.27|630.27|634.39|630.39|634.11|630.11|27
1622314230000|2021-05-29 18:50:30|634.28|630.28|633.95|629.95|634.28|630.28|633.94|629.94|25
1622314240000|2021-05-29 18:50:40|633.94|629.94|633.84|629.84|633.95|629.95|633.66|629.66|28
1622314250000|2021-05-29 18:50:50|633.88|629.88|633.43|629.43|633.88|629.88|633.33|629.33|30
1622314260000|2021-05-29 18:51:00|633.47|629.47|633.61|629.61|633.61|629.61|633.44|629.44|27
1622314270000|2021-05-29 18:51:10|633.6|629.6|633.08|629.08|633.7|629.7|633.08|629.08|31
1622314280000|2021-05-29 18:51:20|633.06|629.06|631.93|627.93|633.07|629.07|631.86|627.86|31
1622314290000|2021-05-29 18:51:30|631.99|627.99|632|628|632.08|628.08|631.92|627.92|29
1622314300000|2021-05-29 18:51:40|632.01|628.01|631.96|627.96|632.16|628.16|631.96|627.96|28
1622314310000|2021-05-29 18:51:50|631.95|627.95|631.47|627.47|631.96|627.96|631.47|627.47|23
1622314320000|2021-05-29 18:52:00|631.48|627.48|631.13|627.13|631.48|627.48|631.05|627.05|29
1622314330000|2021-05-29 18:52:10|631.12|627.12|630.7|626.7|631.12|627.12|630.7|626.7|28
1622314340000|2021-05-29 18:52:20|630.73|626.73|631.02|627.02|631.02|627.02|630.47|626.47|34
1622314350000|2021-05-29 18:52:30|631.03|627.03|632.16|628.16|632.18|628.18|631.03|627.03|35
1622314360000|2021-05-29 18:52:40|632.1|628.1|631.89|627.89|632.39|628.39|631.83|627.83|29
1622314370000|2021-05-29 18:52:50|631.8|627.8|631.16|627.16|631.8|627.8|631.16|627.16|32
1622314380000|2021-05-29 18:53:00|631.12|627.12|632.05|628.05|632.1|628.1|631.12|627.12|34
1622314390000|2021-05-29 18:53:10|632.03|628.03|631.67|627.67|632.03|628.03|631.58|627.58|30
1622314400000|2021-05-29 18:53:20|631.65|627.65|631.84|627.84|631.87|627.87|631.43|627.43|28
1622314410000|2021-05-29 18:53:30|631.87|627.87|631.91|627.91|632|628|631.7|627.7|28
1622314420000|2021-05-29 18:53:40|631.92|627.92|631.58|627.58|631.92|627.92|631.5|627.5|26
1622314430000|2021-05-29 18:53:50|631.6|627.6|631.34|627.34|631.6|627.6|631.31|627.31|26
1622314440000|2021-05-29 18:54:00|631.33|627.33|631.75|627.75|631.75|627.75|631.29|627.29|29
1622314450000|2021-05-29 18:54:10|631.77|627.77|632.01|628.01|632.08|628.08|631.77|627.77|28
1622314460000|2021-05-29 18:54:20|632.09|628.09|632.21|628.21|632.26|628.26|631.95|627.95|31
1622314470000|2021-05-29 18:54:30|632.12|628.12|632.25|628.25|632.26|628.26|631.79|627.79|30
1622314480000|2021-05-29 18:54:40|632.23|628.23|632.17|628.17|632.24|628.24|632.16|628.16|18
1622314490000|2021-05-29 18:54:50|632.18|628.18|632.98|628.98|632.98|628.98|632.18|628.18|31
1622314500000|2021-05-29 18:55:00|633|629|634.02|630.02|634.02|630.02|632.82|628.82|31
1622314510000|2021-05-29 18:55:10|634.06|630.06|635.48|631.48|635.56|631.56|634.06|630.06|35
1622314520000|2021-05-29 18:55:20|635.5|631.5|636.21|632.21|636.22|632.22|635.5|631.5|27
1622314530000|2021-05-29 18:55:30|636.22|632.22|636.48|632.48|636.71|632.71|636.22|632.22|34
1622314540000|2021-05-29 18:55:40|636.43|632.43|636.5|632.5|636.53|632.53|636.22|632.22|31
1622314550000|2021-05-29 18:55:50|636.52|632.52|636.23|632.23|636.54|632.54|636.11|632.11|24
1622314560000|2021-05-29 18:56:00|636.22|632.22|636.08|632.08|636.22|632.22|636|632|31
1622314570000|2021-05-29 18:56:10|636.09|632.09|636.51|632.51|636.65|632.65|636.09|632.09|32
1622314580000|2021-05-29 18:56:20|636.55|632.55|636.42|632.42|636.64|632.64|636.29|632.29|30
1622314590000|2021-05-29 18:56:30|636.43|632.43|636.21|632.21|636.53|632.53|636.11|632.11|29
1622314600000|2021-05-29 18:56:40|636.16|632.16|634.81|630.81|636.16|632.16|634.81|630.81|35
1622314610000|2021-05-29 18:56:50|634.8|630.8|634.32|630.32|634.8|630.8|633.97|629.97|36
1622314620000|2021-05-29 18:57:00|634.51|630.51|634.96|630.96|635.11|631.11|634.51|630.51|35
1622314630000|2021-05-29 18:57:10|634.83|630.83|634.04|630.04|634.83|630.83|634.02|630.02|34
1622314640000|2021-05-29 18:57:20|634.02|630.02|633.1|629.1|634.02|630.02|633.06|629.06|33
1622314650000|2021-05-29 18:57:30|633.09|629.09|632.5|628.5|633.24|629.24|632.5|628.5|32
1622314660000|2021-05-29 18:57:40|632.55|628.55|632.74|628.74|632.74|628.74|632.48|628.48|32
1622314670000|2021-05-29 18:57:50|632.72|628.72|632.75|628.75|633.06|629.06|632.63|628.63|37
1622314680000|2021-05-29 18:58:00|632.76|628.76|633.4|629.4|633.55|629.55|632.75|628.75|34
1622314690000|2021-05-29 18:58:10|633.41|629.41|633.4|629.4|633.6|629.6|633.36|629.36|33
1622314700000|2021-05-29 18:58:20|633.47|629.47|634.1|630.1|634.14|630.14|633.47|629.47|27
1622314710000|2021-05-29 18:58:30|634.05|630.05|634.76|630.76|634.82|630.82|634.05|630.05|34
1622314720000|2021-05-29 18:58:40|634.75|630.75|635.77|631.77|635.78|631.78|634.64|630.64|29
1622314730000|2021-05-29 18:58:50|635.76|631.76|636.15|632.15|636.21|632.21|635.5|631.5|34
1622314740000|2021-05-29 18:59:00|636.16|632.16|635.61|631.61|636.16|632.16|635.56|631.56|34
1622314750000|2021-05-29 18:59:10|635.62|631.62|635.86|631.86|635.86|631.86|635.59|631.59|32
1622314760000|2021-05-29 18:59:20|635.87|631.87|635.54|631.54|635.87|631.87|635.47|631.47|27
1622314770000|2021-05-29 18:59:30|635.59|631.59|636.27|632.27|636.28|632.28|635.49|631.49|36
1622314780000|2021-05-29 18:59:40|636.26|632.26|636.34|632.34|636.35|632.35|635.9|631.9|30
1622314790000|2021-05-29 18:59:50|636.35|632.35|636.44|632.44|636.44|632.44|636.21|632.21|30
1622314800000|2021-05-29 19:00:00|636.43|632.43|635.51|631.51|636.48|632.48|635.51|631.51|35
1622314810000|2021-05-29 19:00:10|635.47|631.47|634.69|630.69|635.47|631.47|634.69|630.69|31
1622314820000|2021-05-29 19:00:20|634.7|630.7|633.9|629.9|634.7|630.7|633.89|629.89|32
1622314830000|2021-05-29 19:00:30|633.91|629.91|633.84|629.84|634.03|630.03|633.79|629.79|31
1622314840000|2021-05-29 19:00:40|633.79|629.79|633.71|629.71|633.8|629.8|633.44|629.44|33
1622314850000|2021-05-29 19:00:50|633.67|629.67|633.23|629.23|633.78|629.78|633.17|629.17|25
1622314860000|2021-05-29 19:01:00|633.29|629.29|632.18|628.18|633.29|629.29|632.18|628.18|31
1622314870000|2021-05-29 19:01:10|632.16|628.16|631.67|627.67|632.23|628.23|631.67|627.67|35
1622314880000|2021-05-29 19:01:20|631.61|627.61|631.51|627.51|631.88|627.88|631.51|627.51|36
1622314890000|2021-05-29 19:01:30|631.65|627.65|630.84|626.84|631.92|627.92|630.74|626.74|33
1622314900000|2021-05-29 19:01:40|630.83|626.83|630.72|626.72|630.86|626.86|630.55|626.55|25
1622314910000|2021-05-29 19:01:50|630.71|626.71|631.15|627.15|631.19|627.19|630.7|626.7|27
1622314920000|2021-05-29 19:02:00|631.13|627.13|631.96|627.96|631.99|627.99|631.11|627.11|36
1622314930000|2021-05-29 19:02:10|631.93|627.93|631.92|627.92|632.03|628.03|631.87|627.87|26
1622314940000|2021-05-29 19:02:20|631.93|627.93|631.56|627.56|631.98|627.98|631.51|627.51|29
1622314950000|2021-05-29 19:02:30|631.58|627.58|632.8|628.8|632.8|628.8|631.58|627.58|30
1622314960000|2021-05-29 19:02:40|632.81|628.81|632.82|628.82|633.16|629.16|632.78|628.78|33
1622314970000|2021-05-29 19:02:50|632.83|628.83|633.06|629.06|633.2|629.2|632.81|628.81|33
1622314980000|2021-05-29 19:03:00|633.04|629.04|632.93|628.93|633.19|629.19|632.79|628.79|28
1622314990000|2021-05-29 19:03:10|632.96|628.96|632.7|628.7|632.97|628.97|632.58|628.58|33
1622315000000|2021-05-29 19:03:20|632.73|628.73|632.94|628.94|633.03|629.03|632.67|628.67|30
1622315010000|2021-05-29 19:03:30|633|629|633.47|629.47|633.6|629.6|633|629|32
1622315020000|2021-05-29 19:03:40|633.46|629.46|633.44|629.44|633.64|629.64|633.34|629.34|28
1622315030000|2021-05-29 19:03:50|633.48|629.48|633.49|629.49|633.65|629.65|633.32|629.32|27
1622315040000|2021-05-29 19:04:00|633.46|629.46|633.48|629.48|633.48|629.48|633.32|629.32|26
1622315050000|2021-05-29 19:04:10|633.54|629.54|634.4|630.4|634.4|630.4|633.54|629.54|27
1622315060000|2021-05-29 19:04:20|634.41|630.41|634.72|630.72|634.79|630.79|634.41|630.41|30
1622315070000|2021-05-29 19:04:30|634.69|630.69|634.78|630.78|634.78|630.78|634.53|630.53|25
1622315080000|2021-05-29 19:04:40|634.85|630.85|635.13|631.13|635.14|631.14|634.8|630.8|21
1622315090000|2021-05-29 19:04:50|635|631|635.03|631.03|635.14|631.14|634.88|630.88|21
1622315100000|2021-05-29 19:05:00|635.02|631.02|635.5|631.5|635.5|631.5|635.02|631.02|28
1622315110000|2021-05-29 19:05:10|635.52|631.52|635.75|631.75|635.87|631.87|635.51|631.51|30
1622315120000|2021-05-29 19:05:20|635.73|631.73|636.01|632.01|636.02|632.02|635.73|631.73|26
1622315130000|2021-05-29 19:05:30|636|632|636.47|632.47|636.47|632.47|635.94|631.94|29
1622315140000|2021-05-29 19:05:40|636.33|632.33|636.54|632.54|636.54|632.54|636.26|632.26|30
1622315150000|2021-05-29 19:05:50|636.51|632.51|636.47|632.47|636.64|632.64|636.29|632.29|29
1622315160000|2021-05-29 19:06:00|636.46|632.46|637.07|633.07|637.18|633.18|636.46|632.46|33
1622315170000|2021-05-29 19:06:10|637.06|633.06|637.04|633.04|637.08|633.08|636.74|632.74|35
1622315180000|2021-05-29 19:06:20|637.05|633.05|637.43|633.43|637.43|633.43|636.99|632.99|28
1622315190000|2021-05-29 19:06:30|637.44|633.44|637.57|633.57|637.61|633.61|637.28|633.28|30
1622315200000|2021-05-29 19:06:40|637.61|633.61|637.86|633.86|637.88|633.88|637.45|633.45|28
1622315210000|2021-05-29 19:06:50|637.84|633.84|638.06|634.06|638.07|634.07|637.62|633.62|33
1622315220000|2021-05-29 19:07:00|637.85|633.85|638.03|634.03|638.15|634.15|637.8|633.8|28
1622315230000|2021-05-29 19:07:10|638.05|634.05|637.46|633.46|638.06|634.06|637.26|633.26|33
1622315240000|2021-05-29 19:07:20|637.36|633.36|636.14|632.14|637.36|633.36|636.14|632.14|31
1622315250000|2021-05-29 19:07:30|636.18|632.18|635.89|631.89|636.43|632.43|635.83|631.83|33
1622315260000|2021-05-29 19:07:40|635.86|631.86|635.83|631.83|636.04|632.04|635.81|631.81|28
1622315270000|2021-05-29 19:07:50|635.81|631.81|634.58|630.58|635.81|631.81|634.45|630.45|34
1622315280000|2021-05-29 19:08:00|634.57|630.57|635.34|631.34|635.47|631.47|634.44|630.44|36
1622315290000|2021-05-29 19:08:10|635.33|631.33|634.58|630.58|635.34|631.34|634.56|630.56|31
1622315300000|2021-05-29 19:08:20|634.43|630.43|633.93|629.93|634.45|630.45|633.89|629.89|24
1622315310000|2021-05-29 19:08:30|634.05|630.05|633.9|629.9|634.34|630.34|633.88|629.88|33
1622315320000|2021-05-29 19:08:40|633.96|629.96|633.46|629.46|634.08|630.08|633.46|629.46|29
1622315330000|2021-05-29 19:08:50|633.44|629.44|633.36|629.36|633.44|629.44|633.14|629.14|30
1622315340000|2021-05-29 19:09:00|633.38|629.38|633.81|629.81|634.03|630.03|633.38|629.38|34
1622315350000|2021-05-29 19:09:10|633.74|629.74|632.63|628.63|633.74|629.74|632.62|628.62|34
1622315360000|2021-05-29 19:09:20|632.62|628.62|632.73|628.73|633|629|632.62|628.62|31
1622315370000|2021-05-29 19:09:30|632.72|628.72|632.66|628.66|633.09|629.09|632.66|628.66|32
1622315380000|2021-05-29 19:09:40|632.62|628.62|632.49|628.49|632.69|628.69|632.45|628.45|27
1622315390000|2021-05-29 19:09:50|632.48|628.48|632.58|628.58|632.84|628.84|632.48|628.48|27
1622315400000|2021-05-29 19:10:00|632.63|628.63|633.52|629.52|633.53|629.53|632.63|628.63|36
1622315410000|2021-05-29 19:10:10|633.48|629.48|634.21|630.21|634.21|630.21|633.47|629.47|31
1622315420000|2021-05-29 19:10:20|634.24|630.24|633.61|629.61|634.38|630.38|633.55|629.55|32
1622315430000|2021-05-29 19:10:30|633.59|629.59|633.9|629.9|633.92|629.92|633.52|629.52|32
1622315440000|2021-05-29 19:10:40|633.94|629.94|634.66|630.66|634.66|630.66|633.94|629.94|30
1622315450000|2021-05-29 19:10:50|634.67|630.67|634.27|630.27|634.68|630.68|634.27|630.27|23
1622315460000|2021-05-29 19:11:00|634.19|630.19|633.36|629.36|634.19|630.19|633.36|629.36|36
1622315470000|2021-05-29 19:11:10|633.39|629.39|633.18|629.18|633.59|629.59|633.1|629.1|33
1622315480000|2021-05-29 19:11:20|633.2|629.2|633.54|629.54|633.54|629.54|632.84|628.84|36
1622315490000|2021-05-29 19:11:30|633.57|629.57|632.31|628.31|633.64|629.64|632.31|628.31|35
1622315500000|2021-05-29 19:11:40|632.1|628.1|632.6|628.6|632.6|628.6|631.95|627.95|35
1622315510000|2021-05-29 19:11:50|632.62|628.62|632.41|628.41|632.76|628.76|632.36|628.36|30
1622315520000|2021-05-29 19:12:00|632.39|628.39|632.81|628.81|632.81|628.81|632.29|628.29|29
1622315530000|2021-05-29 19:12:10|632.8|628.8|632.16|628.16|632.83|628.83|632.14|628.14|33
1622315540000|2021-05-29 19:12:20|632.18|628.18|632.16|628.16|632.22|628.22|632.08|628.08|29
1622315550000|2021-05-29 19:12:30|632.17|628.17|631.75|627.75|632.31|628.31|631.72|627.72|33
1622315560000|2021-05-29 19:12:40|631.67|627.67|631.34|627.34|631.67|627.67|631.31|627.31|32
1622315570000|2021-05-29 19:12:50|631.35|627.35|631.13|627.13|631.56|627.56|631.12|627.12|33
1622315580000|2021-05-29 19:13:00|631.09|627.09|631.65|627.65|631.73|627.73|631.07|627.07|30
1622315590000|2021-05-29 19:13:10|631.64|627.64|630.83|626.83|631.64|627.64|630.81|626.81|30
1622315600000|2021-05-29 19:13:20|630.84|626.84|630.71|626.71|630.84|626.84|630.63|626.63|27
1622315610000|2021-05-29 19:13:30|630.7|626.7|630|626|630.7|626.7|629.91|625.91|32
1622315620000|2021-05-29 19:13:40|630.03|626.03|629.39|625.39|630.07|626.07|629.28|625.28|29
1622315630000|2021-05-29 19:13:50|629.38|625.38|629.44|625.44|629.44|625.44|629.23|625.23|27
1622315640000|2021-05-29 19:14:00|629.47|625.47|630.56|626.56|630.56|626.56|629.42|625.42|32
1622315650000|2021-05-29 19:14:10|630.53|626.53|630.43|626.43|630.53|626.53|630.25|626.25|29
1622315660000|2021-05-29 19:14:20|630.46|626.46|630.48|626.48|630.79|626.79|630.41|626.41|30
1622315670000|2021-05-29 19:14:30|630.5|626.5|629.96|625.96|630.56|626.56|629.96|625.96|28
1622315680000|2021-05-29 19:14:40|629.97|625.97|630.56|626.56|630.59|626.59|629.97|625.97|31
1622315690000|2021-05-29 19:14:50|630.54|626.54|630.12|626.12|630.56|626.56|630.11|626.11|30
1622315700000|2021-05-29 19:15:00|630.13|626.13|630.44|626.44|630.44|626.44|630.05|626.05|29
1622315710000|2021-05-29 19:15:10|630.48|626.48|630.96|626.96|630.97|626.97|630.48|626.48|36
1622315720000|2021-05-29 19:15:20|631.1|627.1|631.05|627.05|631.11|627.11|630.75|626.75|28
1622315730000|2021-05-29 19:15:30|631.06|627.06|630.92|626.92|631.07|627.07|630.73|626.73|31
1622315740000|2021-05-29 19:15:40|630.9|626.9|631.01|627.01|631.01|627.01|630.7|626.7|31
1622315750000|2021-05-29 19:15:50|631.02|627.02|630.62|626.62|631.08|627.08|630.62|626.62|28
1622315760000|2021-05-29 19:16:00|630.61|626.61|630.69|626.69|630.8|626.8|630.61|626.61|24
1622315770000|2021-05-29 19:16:10|630.7|626.7|631.17|627.17|631.17|627.17|630.7|626.7|20
1622315780000|2021-05-29 19:16:20|631.18|627.18|630.94|626.94|631.39|627.39|630.87|626.87|32
1622315790000|2021-05-29 19:16:30|630.95|626.95|631.12|627.12|631.31|627.31|630.93|626.93|26
1622315800000|2021-05-29 19:16:40|631.08|627.08|631.02|627.02|631.51|627.51|630.92|626.92|31
1622315810000|2021-05-29 19:16:50|631.07|627.07|631.1|627.1|631.24|627.24|630.98|626.98|31
1622315820000|2021-05-29 19:17:00|631.09|627.09|631.16|627.16|631.16|627.16|631.01|627.01|31
1622315830000|2021-05-29 19:17:10|631.13|627.13|631.41|627.41|631.42|627.42|631.06|627.06|27
1622315840000|2021-05-29 19:17:20|631.39|627.39|631.41|627.41|631.47|627.47|631.38|627.38|15
1622315850000|2021-05-29 19:17:30|631.4|627.4|631.6|627.6|631.6|627.6|631.18|627.18|25
1622315860000|2021-05-29 19:17:40|631.59|627.59|631.74|627.74|632|628|631.59|627.59|29
1622315870000|2021-05-29 19:17:50|631.76|627.76|631.01|627.01|631.83|627.83|630.96|626.96|33
1622315880000|2021-05-29 19:18:00|631|627|629.93|625.93|631|627|629.92|625.92|34
1622315890000|2021-05-29 19:18:10|629.83|625.83|628.95|624.95|629.83|625.83|628.94|624.94|34
1622315900000|2021-05-29 19:18:20|629.07|625.07|628.69|624.69|629.29|625.29|628.4|624.4|33
1622315910000|2021-05-29 19:18:30|628.7|624.7|628.24|624.24|628.98|624.98|628.14|624.14|31
1622315920000|2021-05-29 19:18:40|628.26|624.26|628.13|624.13|628.28|624.28|628.06|624.06|30
1622315930000|2021-05-29 19:18:50|628.08|624.08|628.47|624.47|628.53|624.53|628.08|624.08|33
1622315940000|2021-05-29 19:19:00|628.46|624.46|627.84|623.84|628.5|624.5|627.81|623.81|35
1622315950000|2021-05-29 19:19:10|627.51|623.51|627.56|623.56|627.66|623.66|627.44|623.44|31
1622315960000|2021-05-29 19:19:20|627.55|623.55|627.48|623.48|627.6|623.6|627.48|623.48|23
1622315970000|2021-05-29 19:19:30|627.47|623.47|628.07|624.07|628.07|624.07|627.42|623.42|32
1622315980000|2021-05-29 19:19:40|628.09|624.09|627.69|623.69|628.27|624.27|627.69|623.69|34
1622315990000|2021-05-29 19:19:50|627.67|623.67|627.22|623.22|627.78|623.78|627.22|623.22|34
1622316000000|2021-05-29 19:20:00|627.23|623.23|627.28|623.28|627.32|623.32|627.2|623.2|27
1622316010000|2021-05-29 19:20:10|627.29|623.29|627.13|623.13|627.31|623.31|627|623|37
1622316020000|2021-05-29 19:20:20|627.12|623.12|626.59|622.59|627.27|623.27|626.57|622.57|31
1622316030000|2021-05-29 19:20:30|626.58|622.58|626.3|622.3|626.58|622.58|626.3|622.3|29
1622316040000|2021-05-29 19:20:40|626.29|622.29|625.7|621.7|626.29|622.29|625.7|621.7|30
1622316050000|2021-05-29 19:20:50|625.68|621.68|625.36|621.36|625.69|621.69|625.34|621.34|32
1622316060000|2021-05-29 19:21:00|625.37|621.37|626.83|622.83|626.83|622.83|625.37|621.37|36
1622316070000|2021-05-29 19:21:10|626.84|622.84|626.62|622.62|626.92|622.92|626.42|622.42|34
1622316080000|2021-05-29 19:21:20|626.64|622.64|626.46|622.46|626.92|622.92|626.46|622.46|30
1622316090000|2021-05-29 19:21:30|626.45|622.45|626.37|622.37|626.45|622.45|626.04|622.04|30
1622316100000|2021-05-29 19:21:40|626.39|622.39|626.52|622.52|626.57|622.57|626.38|622.38|30
1622316110000|2021-05-29 19:21:50|626.49|622.49|626.42|622.42|626.49|622.49|626.31|622.31|29
1622316120000|2021-05-29 19:22:00|626.44|622.44|626.48|622.48|626.48|622.48|626.26|622.26|26
1622316130000|2021-05-29 19:22:10|626.44|622.44|626.36|622.36|626.63|622.63|626.27|622.27|35
1622316140000|2021-05-29 19:22:20|626.33|622.33|626.15|622.15|626.35|622.35|626.13|622.13|22
1622316150000|2021-05-29 19:22:30|626.14|622.14|625.7|621.7|626.19|622.19|625.69|621.69|37
1622316160000|2021-05-29 19:22:40|625.66|621.66|624.36|620.36|625.66|621.66|624.35|620.35|36
1622316170000|2021-05-29 19:22:50|624.31|620.31|624.98|620.98|625.12|621.12|624.31|620.31|34
1622316180000|2021-05-29 19:23:00|624.99|620.99|624.8|620.8|624.99|620.99|624.29|620.29|35
1622316190000|2021-05-29 19:23:10|624.82|620.82|624.2|620.2|624.9|620.9|624.14|620.14|34
1622316200000|2021-05-29 19:23:20|624.25|620.25|623.84|619.84|624.33|620.33|623.81|619.81|29
1622316210000|2021-05-29 19:23:30|623.85|619.85|623.84|619.84|623.87|619.87|623.57|619.57|34
1622316220000|2021-05-29 19:23:40|623.85|619.85|623.82|619.82|624.12|620.12|623.52|619.52|35
1622316230000|2021-05-29 19:23:50|623.8|619.8|624.57|620.57|624.57|620.57|623.68|619.68|34
1622316240000|2021-05-29 19:24:00|624.62|620.62|624.52|620.52|624.9|620.9|624.49|620.49|37
1622316250000|2021-05-29 19:24:10|624.53|620.53|625.13|621.13|625.13|621.13|624.53|620.53|32
1622316260000|2021-05-29 19:24:20|625.16|621.16|625.94|621.94|626.02|622.02|625.16|621.16|31
1622316270000|2021-05-29 19:24:30|625.95|621.95|626.42|622.42|626.42|622.42|625.86|621.86|24
1622316280000|2021-05-29 19:24:40|626.43|622.43|625.69|621.69|626.52|622.52|625.69|621.69|27
1622316290000|2021-05-29 19:24:50|625.7|621.7|625.23|621.23|625.7|621.7|624.79|620.79|38
1622316300000|2021-05-29 19:25:00|625.22|621.22|625.24|621.24|625.26|621.26|625.15|621.15|32
1622316310000|2021-05-29 19:25:10|625.27|621.27|625.74|621.74|625.8|621.8|625.27|621.27|30
1622316320000|2021-05-29 19:25:20|625.75|621.75|625.96|621.96|625.99|621.99|625.64|621.64|33
1622316330000|2021-05-29 19:25:30|625.95|621.95|626.21|622.21|626.22|622.22|625.83|621.83|29
1622316340000|2021-05-29 19:25:40|626.23|622.23|625.79|621.79|626.26|622.26|625.71|621.71|27
1622316350000|2021-05-29 19:25:50|625.78|621.78|626.18|622.18|626.18|622.18|625.78|621.78|35
1622316360000|2021-05-29 19:26:00|626.19|622.19|626.67|622.67|626.67|622.67|626.1|622.1|26
1622316370000|2021-05-29 19:26:10|626.68|622.68|626.56|622.56|626.69|622.69|626.47|622.47|30
1622316380000|2021-05-29 19:26:20|626.55|622.55|626.37|622.37|626.73|622.73|626.3|622.3|29
1622316390000|2021-05-29 19:26:30|626.32|622.32|626.61|622.61|626.62|622.62|626.24|622.24|24
1622316400000|2021-05-29 19:26:40|626.6|622.6|626.31|622.31|626.6|622.6|626.27|622.27|31
1622316410000|2021-05-29 19:26:50|626.3|622.3|626.12|622.12|626.31|622.31|626.09|622.09|23
1622316420000|2021-05-29 19:27:00|626.13|622.13|625.95|621.95|626.16|622.16|625.93|621.93|26
1622316430000|2021-05-29 19:27:10|625.96|621.96|626.2|622.2|626.2|622.2|625.87|621.87|27
1622316440000|2021-05-29 19:27:20|626.21|622.21|626.41|622.41|626.52|622.52|626.21|622.21|23
1622316450000|2021-05-29 19:27:30|626.45|622.45|627.01|623.01|627.1|623.1|626.45|622.45|31
1622316460000|2021-05-29 19:27:40|626.97|622.97|627.02|623.02|627.16|623.16|626.78|622.78|32
1622316470000|2021-05-29 19:27:50|626.99|622.99|627.2|623.2|627.2|623.2|626.8|622.8|28
1622316480000|2021-05-29 19:28:00|627.21|623.21|627.31|623.31|627.52|623.52|627.18|623.18|28
1622316490000|2021-05-29 19:28:10|627.27|623.27|627.34|623.34|627.51|623.51|627.27|623.27|33
1622316500000|2021-05-29 19:28:20|627.38|623.38|627.41|623.41|627.41|623.41|627.19|623.19|35
1622316510000|2021-05-29 19:28:30|627.42|623.42|627.44|623.44|627.75|623.75|627.39|623.39|28
1622316520000|2021-05-29 19:28:40|627.45|623.45|627.94|623.94|628|624|627.45|623.45|28
1622316530000|2021-05-29 19:28:50|627.89|623.89|627.92|623.92|628.14|624.14|627.87|623.87|26
1622316540000|2021-05-29 19:29:00|628.11|624.11|627.21|623.21|628.12|624.12|627.2|623.2|34
1622316550000|2021-05-29 19:29:10|627.22|623.22|625.81|621.81|627.22|623.22|625.81|621.81|31
1622316560000|2021-05-29 19:29:20|625.86|621.86|626.37|622.37|626.4|622.4|625.86|621.86|31
1622316570000|2021-05-29 19:29:30|626.5|622.5|626.71|622.71|626.78|622.78|626.5|622.5|28
1622316580000|2021-05-29 19:29:40|626.76|622.76|625.94|621.94|626.81|622.81|625.9|621.9|33
1622316590000|2021-05-29 19:29:50|625.92|621.92|626.21|622.21|626.21|622.21|625.92|621.92|28
1622316600000|2021-05-29 19:30:00|626.2|622.2|625.65|621.65|626.2|622.2|625.65|621.65|24
1622316610000|2021-05-29 19:30:10|625.71|621.71|624.55|620.55|625.73|621.73|624.55|620.55|36
1622316620000|2021-05-29 19:30:20|624.53|620.53|624.58|620.58|624.72|620.72|624.16|620.16|32
1622316630000|2021-05-29 19:30:30|624.6|620.6|624.8|620.8|625.05|621.05|624.6|620.6|29
1622316640000|2021-05-29 19:30:40|624.93|620.93|624.73|620.73|624.99|620.99|624.64|620.64|31
1622316650000|2021-05-29 19:30:50|624.8|620.8|625.35|621.35|625.35|621.35|624.8|620.8|35
1622316660000|2021-05-29 19:31:00|625.36|621.36|627.02|623.02|627.02|623.02|625.33|621.33|36
1622316670000|2021-05-29 19:31:10|626.91|622.91|626.82|622.82|627.11|623.11|626.69|622.69|35
1622316680000|2021-05-29 19:31:20|626.88|622.88|627.09|623.09|627.18|623.18|626.84|622.84|33
1622316690000|2021-05-29 19:31:30|627.15|623.15|627.64|623.64|627.64|623.64|627.07|623.07|28
1622316700000|2021-05-29 19:31:40|627.56|623.56|629.84|625.84|629.87|625.87|627.56|623.56|33
1622316710000|2021-05-29 19:31:50|629.71|625.71|630.13|626.13|630.13|626.13|629.48|625.48|32
1622316720000|2021-05-29 19:32:00|630.1|626.1|630.97|626.97|631.03|627.03|630.1|626.1|36
1622316730000|2021-05-29 19:32:10|630.98|626.98|630.89|626.89|631.24|627.24|630.7|626.7|29
1622316740000|2021-05-29 19:32:20|630.96|626.96|631.6|627.6|631.62|627.62|630.96|626.96|34
1622316750000|2021-05-29 19:32:30|631.61|627.61|632.06|628.06|632.06|628.06|631.51|627.51|34
1622316760000|2021-05-29 19:32:40|632.03|628.03|631.67|627.67|632.07|628.07|631.47|627.47|36
1622316770000|2021-05-29 19:32:50|631.69|627.69|631.12|627.12|631.69|627.69|631.12|627.12|27
1622316780000|2021-05-29 19:33:00|631.09|627.09|629.76|625.76|631.09|627.09|629.76|625.76|29
1622316790000|2021-05-29 19:33:10|629.79|625.79|629.65|625.65|629.8|625.8|629.41|625.41|29
1622316800000|2021-05-29 19:33:20|629.63|625.63|629.47|625.47|629.65|625.65|629.29|625.29|33
1622316810000|2021-05-29 19:33:30|629.48|625.48|630.82|626.82|630.86|626.86|629.48|625.48|34
1622316820000|2021-05-29 19:33:40|630.94|626.94|631.59|627.59|631.97|627.97|630.94|626.94|32
1622316830000|2021-05-29 19:33:50|631.58|627.58|631.87|627.87|631.95|627.95|631.56|627.56|34
1622316840000|2021-05-29 19:34:00|631.94|627.94|631.84|627.84|632|628|631.74|627.74|34
1622316850000|2021-05-29 19:34:10|631.8|627.8|632.12|628.12|632.16|628.16|631.8|627.8|34
1622316860000|2021-05-29 19:34:20|632.09|628.09|631.82|627.82|632.19|628.19|631.82|627.82|33
1622316870000|2021-05-29 19:34:30|631.81|627.81|632.31|628.31|632.42|628.42|631.75|627.75|30
1622316880000|2021-05-29 19:34:40|632.23|628.23|632.01|628.01|632.27|628.27|631.74|627.74|38
1622316890000|2021-05-29 19:34:50|632.08|628.08|632.19|628.19|632.26|628.26|632.08|628.08|27
1622316900000|2021-05-29 19:35:00|632.26|628.26|632.94|628.94|632.94|628.94|632.21|628.21|30
1622316910000|2021-05-29 19:35:10|632.96|628.96|632.83|628.83|632.96|628.96|632.57|628.57|31
1622316920000|2021-05-29 19:35:20|632.82|628.82|632.83|628.83|633.04|629.04|632.73|628.73|33
1622316930000|2021-05-29 19:35:30|632.84|628.84|633.06|629.06|633.07|629.07|632.84|628.84|21
1622316940000|2021-05-29 19:35:40|633.05|629.05|632.51|628.51|633.05|629.05|632.5|628.5|37
1622316950000|2021-05-29 19:35:50|632.53|628.53|631.99|627.99|632.57|628.57|631.99|627.99|32
1622316960000|2021-05-29 19:36:00|631.96|627.96|631.01|627.01|631.96|627.96|630.84|626.84|33
1622316970000|2021-05-29 19:36:10|631.03|627.03|630.76|626.76|631.05|627.05|630.72|626.72|33
1622316980000|2021-05-29 19:36:20|630.74|626.74|630.78|626.78|630.93|626.93|630.64|626.64|33
1622316990000|2021-05-29 19:36:30|630.77|626.77|631.34|627.34|631.34|627.34|630.77|626.77|34
1622317000000|2021-05-29 19:36:40|631.33|627.33|630.88|626.88|631.37|627.37|630.71|626.71|28
1622317010000|2021-05-29 19:36:50|630.89|626.89|630.1|626.1|630.93|626.93|629.97|625.97|38
1622317020000|2021-05-29 19:37:00|630.05|626.05|629.55|625.55|630.05|626.05|629.54|625.54|30
1622317030000|2021-05-29 19:37:10|629.51|625.51|629.62|625.62|629.76|625.76|629.18|625.18|32
1622317040000|2021-05-29 19:37:20|629.61|625.61|630.69|626.69|630.69|626.69|629.57|625.57|32
1622317050000|2021-05-29 19:37:30|630.65|626.65|630.84|626.84|631.11|627.11|630.65|626.65|31
1622317060000|2021-05-29 19:37:40|631.01|627.01|631.67|627.67|632|628|630.82|626.82|32
1622317070000|2021-05-29 19:37:50|631.73|627.73|631.68|627.68|631.8|627.8|631.52|627.52|30
1622317080000|2021-05-29 19:38:00|631.66|627.66|632.48|628.48|632.52|628.52|631.4|627.4|37
1622317090000|2021-05-29 19:38:10|632.47|628.47|632.68|628.68|632.69|628.69|632.25|628.25|32
1622317100000|2021-05-29 19:38:20|632.6|628.6|632.66|628.66|632.7|628.7|632.54|628.54|27
1622317110000|2021-05-29 19:38:30|632.67|628.67|632.82|628.82|632.82|628.82|632.67|628.67|26
1622317120000|2021-05-29 19:38:40|632.8|628.8|632.73|628.73|632.88|628.88|632.49|628.49|32
1622317130000|2021-05-29 19:38:50|632.72|628.72|632.92|628.92|632.96|628.96|632.72|628.72|22
1622317140000|2021-05-29 19:39:00|632.94|628.94|633.02|629.02|633.15|629.15|632.93|628.93|23
1622317150000|2021-05-29 19:39:10|633.03|629.03|633.18|629.18|633.25|629.25|633.03|629.03|17
1622317160000|2021-05-29 19:39:20|633.19|629.19|633.39|629.39|633.68|629.68|633.19|629.19|26
1622317170000|2021-05-29 19:39:30|633.36|629.36|633.83|629.83|633.86|629.86|633.35|629.35|33
1622317180000|2021-05-29 19:39:40|633.86|629.86|633.28|629.28|633.87|629.87|633.23|629.23|29
1622317190000|2021-05-29 19:39:50|633.31|629.31|632.27|628.27|633.31|629.31|632.26|628.26|33
1622317200000|2021-05-29 19:40:00|632.12|628.12|632.23|628.23|632.23|628.23|632|628|29
1622317210000|2021-05-29 19:40:10|632.24|628.24|631.38|627.38|632.28|628.28|631.38|627.38|34
1622317220000|2021-05-29 19:40:20|631.49|627.49|631.09|627.09|631.64|627.64|631.02|627.02|32
1622317230000|2021-05-29 19:40:30|631.14|627.14|632.01|628.01|632.01|628.01|631.1|627.1|35
1622317240000|2021-05-29 19:40:40|632.02|628.02|633.08|629.08|633.08|629.08|631.99|627.99|30
1622317250000|2021-05-29 19:40:50|633.09|629.09|633.15|629.15|633.19|629.19|632.85|628.85|33
1622317260000|2021-05-29 19:41:00|633.14|629.14|633.25|629.25|633.45|629.45|633.14|629.14|34
1622317270000|2021-05-29 19:41:10|633.3|629.3|633.8|629.8|633.87|629.87|633.3|629.3|30
1622317280000|2021-05-29 19:41:20|633.78|629.78|633.95|629.95|634.1|630.1|633.74|629.74|27
1622317290000|2021-05-29 19:41:30|633.91|629.91|634.41|630.41|634.41|630.41|633.68|629.68|28
1622317300000|2021-05-29 19:41:40|634.43|630.43|634.01|630.01|634.64|630.64|633.97|629.97|33
1622317310000|2021-05-29 19:41:50|634|630|633.33|629.33|634.01|630.01|633.33|629.33|32
1622317320000|2021-05-29 19:42:00|633.36|629.36|634.11|630.11|634.13|630.13|633.36|629.36|34
1622317330000|2021-05-29 19:42:10|634.1|630.1|634.73|630.73|634.77|630.77|634.09|630.09|31
1622317340000|2021-05-29 19:42:20|634.78|630.78|634.75|630.75|634.82|630.82|634.61|630.61|35
1622317350000|2021-05-29 19:42:30|634.81|630.81|634.96|630.96|634.96|630.96|634.47|630.47|30
1622317360000|2021-05-29 19:42:40|635.06|631.06|634.92|630.92|635.2|631.2|634.88|630.88|34
1622317370000|2021-05-29 19:42:50|634.9|630.9|634.7|630.7|634.9|630.9|634.7|630.7|23
1622317380000|2021-05-29 19:43:00|634.71|630.71|634.93|630.93|634.93|630.93|634.7|630.7|25
1622317390000|2021-05-29 19:43:10|634.92|630.92|635.19|631.19|635.22|631.22|634.92|630.92|20
1622317400000|2021-05-29 19:43:20|635.18|631.18|634.87|630.87|635.18|631.18|634.82|630.82|30
1622317410000|2021-05-29 19:43:30|634.89|630.89|634.91|630.91|635.16|631.16|634.82|630.82|33
1622317420000|2021-05-29 19:43:40|634.95|630.95|635.21|631.21|635.28|631.28|634.91|630.91|24
1622317430000|2021-05-29 19:43:50|635.19|631.19|635.26|631.26|635.31|631.31|635.18|631.18|27
1622317440000|2021-05-29 19:44:00|635.25|631.25|635.68|631.68|635.75|631.75|635.23|631.23|27
1622317450000|2021-05-29 19:44:10|635.69|631.69|635.33|631.33|635.83|631.83|635.32|631.32|35
1622317460000|2021-05-29 19:44:20|635.34|631.34|634.52|630.52|635.37|631.37|634.42|630.42|31
1622317470000|2021-05-29 19:44:30|634.57|630.57|634.68|630.68|634.72|630.72|634.51|630.51|29
1622317480000|2021-05-29 19:44:40|634.69|630.69|634.09|630.09|634.79|630.79|633.9|629.9|30
1622317490000|2021-05-29 19:44:50|634.06|630.06|634.26|630.26|634.31|630.31|634.06|630.06|29
1622317500000|2021-05-29 19:45:00|634.3|630.3|633.78|629.78|634.51|630.51|633.78|629.78|34
1622317510000|2021-05-29 19:45:10|633.74|629.74|633.44|629.44|633.74|629.74|633.29|629.29|28
1622317520000|2021-05-29 19:45:20|633.57|629.57|634.27|630.27|634.28|630.28|633.56|629.56|26
1622317530000|2021-05-29 19:45:30|634.25|630.25|634.61|630.61|634.7|630.7|634.13|630.13|31
1622317540000|2021-05-29 19:45:40|634.76|630.76|634.6|630.6|634.78|630.78|634.5|630.5|33
1622317550000|2021-05-29 19:45:50|634.59|630.59|634.46|630.46|634.59|630.59|634.17|630.17|31
1622317560000|2021-05-29 19:46:00|634.51|630.51|635.29|631.29|635.32|631.32|634.38|630.38|30
1622317570000|2021-05-29 19:46:10|635.26|631.26|635.25|631.25|635.36|631.36|635.07|631.07|27
1622317580000|2021-05-29 19:46:20|635.24|631.24|635.31|631.31|635.35|631.35|635.06|631.06|33
1622317590000|2021-05-29 19:46:30|635.3|631.3|635.03|631.03|635.35|631.35|635.02|631.02|27
1622317600000|2021-05-29 19:46:40|635.02|631.02|634.59|630.59|635.03|631.03|634.58|630.58|32
1622317610000|2021-05-29 19:46:50|634.57|630.57|634.7|630.7|634.9|630.9|634.48|630.48|35
1622317620000|2021-05-29 19:47:00|634.62|630.62|635.02|631.02|635.02|631.02|634.61|630.61|30
1622317630000|2021-05-29 19:47:10|634.98|630.98|634.77|630.77|634.98|630.98|634.75|630.75|31
1622317640000|2021-05-29 19:47:20|634.75|630.75|634.31|630.31|634.77|630.77|634.31|630.31|25
1622317650000|2021-05-29 19:47:30|634.39|630.39|632.64|628.64|634.39|630.39|632.64|628.64|40
1622317660000|2021-05-29 19:47:40|632.67|628.67|632.76|628.76|632.78|628.78|632.31|628.31|33
1622317670000|2021-05-29 19:47:50|632.78|628.78|632.51|628.51|632.87|628.87|632.4|628.4|30
1622317680000|2021-05-29 19:48:00|632.52|628.52|631.85|627.85|632.52|628.52|631.82|627.82|26
1622317690000|2021-05-29 19:48:10|631.88|627.88|630.96|626.96|631.94|627.94|630.96|626.96|37
1622317700000|2021-05-29 19:48:20|630.94|626.94|630.95|626.95|631.11|627.11|630.9|626.9|35
1622317710000|2021-05-29 19:48:30|630.96|626.96|631.01|627.01|631.24|627.24|630.89|626.89|31
1622317720000|2021-05-29 19:48:40|630.98|626.98|631.16|627.16|631.19|627.19|630.9|626.9|27
1622317730000|2021-05-29 19:48:50|631.15|627.15|630.72|626.72|631.17|627.17|630.72|626.72|35
1622317740000|2021-05-29 19:49:00|630.79|626.79|631.54|627.54|631.54|627.54|630.71|626.71|35
1622317750000|2021-05-29 19:49:10|631.57|627.57|632.68|628.68|632.68|628.68|631.55|627.55|28
1622317760000|2021-05-29 19:49:20|632.69|628.69|632.62|628.62|632.96|628.96|632.48|628.48|28
1622317770000|2021-05-29 19:49:30|632.65|628.65|633.04|629.04|633.17|629.17|632.65|628.65|31
1622317780000|2021-05-29 19:49:40|633.03|629.03|632.65|628.65|633.04|629.04|632.62|628.62|32
1622317790000|2021-05-29 19:49:50|632.64|628.64|632.05|628.05|632.64|628.64|631.88|627.88|30
1622317800000|2021-05-29 19:50:00|632.08|628.08|633.37|629.37|633.37|629.37|632.08|628.08|35
1622317810000|2021-05-29 19:50:10|633.4|629.4|635.17|631.17|635.22|631.22|633.4|629.4|36
1622317820000|2021-05-29 19:50:20|635.38|631.38|636.31|632.31|636.85|632.85|635.37|631.37|34
1622317830000|2021-05-29 19:50:30|636.28|632.28|636.12|632.12|636.42|632.42|636.1|632.1|33
1622317840000|2021-05-29 19:50:40|636.07|632.07|635.96|631.96|636.23|632.23|635.95|631.95|34
1622317850000|2021-05-29 19:50:50|635.95|631.95|636.03|632.03|636.05|632.05|635.62|631.62|37
1622317860000|2021-05-29 19:51:00|636.05|632.05|636.12|632.12|636.18|632.18|635.82|631.82|32
1622317870000|2021-05-29 19:51:10|636.1|632.1|636.45|632.45|636.52|632.52|636.1|632.1|33
1622317880000|2021-05-29 19:51:20|636.43|632.43|636.8|632.8|636.87|632.87|636.43|632.43|26
1622317890000|2021-05-29 19:51:30|636.78|632.78|636.98|632.98|637.18|633.18|636.78|632.78|27
1622317900000|2021-05-29 19:51:40|637|633|636.59|632.59|637.03|633.03|636.54|632.54|31
1622317910000|2021-05-29 19:51:50|636.54|632.54|636.77|632.77|636.82|632.82|636.06|632.06|34
1622317920000|2021-05-29 19:52:00|636.75|632.75|636.57|632.57|636.75|632.75|636.4|632.4|24
1622317930000|2021-05-29 19:52:10|636.59|632.59|636.01|632.01|636.59|632.59|636|632|31
1622317940000|2021-05-29 19:52:20|636|632|635.86|631.86|636.11|632.11|635.73|631.73|30
1622317950000|2021-05-29 19:52:30|635.85|631.85|635.87|631.87|636.38|632.38|635.85|631.85|30
1622317960000|2021-05-29 19:52:40|635.85|631.85|635.68|631.68|635.85|631.85|635.5|631.5|28
1622317970000|2021-05-29 19:52:50|635.77|631.77|635.61|631.61|635.91|631.91|635.54|631.54|36
1622317980000|2021-05-29 19:53:00|635.6|631.6|636.52|632.52|636.52|632.52|635.6|631.6|29
1622317990000|2021-05-29 19:53:10|636.51|632.51|636.61|632.61|636.73|632.73|636.36|632.36|34
1622318000000|2021-05-29 19:53:20|636.6|632.6|636.3|632.3|636.6|632.6|636.11|632.11|30
1622318010000|2021-05-29 19:53:30|636.31|632.31|636.21|632.21|636.36|632.36|636.21|632.21|26
1622318020000|2021-05-29 19:53:40|636.22|632.22|635.81|631.81|636.34|632.34|635.81|631.81|29
1622318030000|2021-05-29 19:53:50|635.93|631.93|635.66|631.66|636.19|632.19|635.66|631.66|33
1622318040000|2021-05-29 19:54:00|635.67|631.67|635.29|631.29|635.67|631.67|635.25|631.25|25
1622318050000|2021-05-29 19:54:10|635.31|631.31|635.21|631.21|635.42|631.42|635.17|631.17|23
1622318060000|2021-05-29 19:54:20|635.2|631.2|634.28|630.28|635.2|631.2|634.28|630.28|32
1622318070000|2021-05-29 19:54:30|634.26|630.26|634.19|630.19|634.26|630.26|634.06|630.06|28
1622318080000|2021-05-29 19:54:40|634.2|630.2|634.24|630.24|634.56|630.56|634.2|630.2|30
1622318090000|2021-05-29 19:54:50|634.25|630.25|634.21|630.21|634.25|630.25|634.2|630.2|19
1622318100000|2021-05-29 19:55:00|634.22|630.22|634.58|630.58|634.59|630.59|634.01|630.01|25
1622318110000|2021-05-29 19:55:10|634.61|630.61|635.13|631.13|635.13|631.13|634.52|630.52|29
1622318120000|2021-05-29 19:55:20|635.14|631.14|634.18|630.18|635.18|631.18|634.18|630.18|30
1622318130000|2021-05-29 19:55:30|634.3|630.3|634.35|630.35|634.57|630.57|634.3|630.3|31
1622318140000|2021-05-29 19:55:40|634.33|630.33|634.57|630.57|634.57|630.57|634.33|630.33|32
1622318150000|2021-05-29 19:55:50|634.55|630.55|634.16|630.16|634.66|630.66|634.16|630.16|28
1622318160000|2021-05-29 19:56:00|634.17|630.17|634.83|630.83|634.84|630.84|634.09|630.09|29
1622318170000|2021-05-29 19:56:10|634.85|630.85|634.87|630.87|634.9|630.9|634.62|630.62|30
1622318180000|2021-05-29 19:56:20|634.95|630.95|635.42|631.42|635.47|631.47|634.95|630.95|33
1622318190000|2021-05-29 19:56:30|635.45|631.45|635.09|631.09|635.45|631.45|635.08|631.08|27
1622318200000|2021-05-29 19:56:40|635.07|631.07|634.47|630.47|635.07|631.07|634.47|630.47|30
1622318210000|2021-05-29 19:56:50|634.49|630.49|634.61|630.61|634.62|630.62|634.37|630.37|26
1622318220000|2021-05-29 19:57:00|634.59|630.59|635.11|631.11|635.11|631.11|634.56|630.56|34
1622318230000|2021-05-29 19:57:10|635.08|631.08|634.7|630.7|635.08|631.08|634.69|630.69|32
1622318240000|2021-05-29 19:57:20|634.71|630.71|634.42|630.42|634.75|630.75|634.11|630.11|32
1622318250000|2021-05-29 19:57:30|634.43|630.43|633.43|629.43|634.43|630.43|633.42|629.42|27
1622318260000|2021-05-29 19:57:40|633.4|629.4|633.41|629.41|633.54|629.54|633.39|629.39|21
1622318270000|2021-05-29 19:57:50|633.39|629.39|633.47|629.47|633.52|629.52|633.3|629.3|29
1622318280000|2021-05-29 19:58:00|633.45|629.45|633.94|629.94|633.94|629.94|633.45|629.45|29
1622318290000|2021-05-29 19:58:10|633.99|629.99|634.44|630.44|634.44|630.44|633.97|629.97|26
1622318300000|2021-05-29 19:58:20|634.57|630.57|634.73|630.73|634.81|630.81|634.57|630.57|22
1622318310000|2021-05-29 19:58:30|634.66|630.66|634.53|630.53|634.69|630.69|634.02|630.02|34
1622318320000|2021-05-29 19:58:40|634.55|630.55|634.69|630.69|634.8|630.8|634.5|630.5|29
1622318330000|2021-05-29 19:58:50|634.68|630.68|634.44|630.44|634.75|630.75|634.44|630.44|30
1622318340000|2021-05-29 19:59:00|634.34|630.34|634.05|630.05|634.42|630.42|634.05|630.05|34
1622318350000|2021-05-29 19:59:10|634.07|630.07|633.93|629.93|634.14|630.14|633.83|629.83|36
1622318360000|2021-05-29 19:59:20|633.91|629.91|633.99|629.99|634.1|630.1|633.85|629.85|35
1622318370000|2021-05-29 19:59:30|633.98|629.98|633.98|629.98|634.05|630.05|633.97|629.97|23
1622318380000|2021-05-29 19:59:40|634.02|630.02|633.83|629.83|634.02|630.02|633.72|629.72|25
1622318390000|2021-05-29 19:59:50|633.78|629.78|633.51|629.51|633.84|629.84|633.48|629.48|30
1622318400000|2021-05-29 20:00:00|633.52|629.52|634.38|630.38|634.46|630.46|633.51|629.51|36
1622318410000|2021-05-29 20:00:10|634.59|630.59|634.31|630.31|634.62|630.62|634.19|630.19|32
1622318420000|2021-05-29 20:00:20|634.3|630.3|634.44|630.44|634.47|630.47|633.99|629.99|30
1622318430000|2021-05-29 20:00:30|634.46|630.46|634.68|630.68|634.72|630.72|634.35|630.35|34
1622318440000|2021-05-29 20:00:40|634.64|630.64|635.51|631.51|635.51|631.51|634.63|630.63|33
1622318450000|2021-05-29 20:00:50|635.49|631.49|635.29|631.29|635.63|631.63|635.26|631.26|36
1622318460000|2021-05-29 20:01:00|635.27|631.27|635.44|631.44|635.48|631.48|635.13|631.13|33
1622318470000|2021-05-29 20:01:10|635.38|631.38|635.25|631.25|635.38|631.38|635.17|631.17|24
1622318480000|2021-05-29 20:01:20|635.24|631.24|635.37|631.37|635.37|631.37|635.18|631.18|20
1622318490000|2021-05-29 20:01:30|635.36|631.36|635.77|631.77|635.77|631.77|635.26|631.26|19
1622318500000|2021-05-29 20:01:40|635.76|631.76|635.65|631.65|635.76|631.76|635.55|631.55|29
1622318510000|2021-05-29 20:01:50|635.63|631.63|635.7|631.7|635.73|631.73|635.24|631.24|33
1622318520000|2021-05-29 20:02:00|635.71|631.71|635.79|631.79|635.81|631.81|635.71|631.71|18
1622318530000|2021-05-29 20:02:10|635.78|631.78|635.32|631.32|635.78|631.78|635.28|631.28|23
1622318540000|2021-05-29 20:02:20|635.33|631.33|635.37|631.37|635.5|631.5|635.31|631.31|29
1622318550000|2021-05-29 20:02:30|635.34|631.34|635.63|631.63|635.68|631.68|635.34|631.34|23
1622318560000|2021-05-29 20:02:40|635.64|631.64|635.61|631.61|635.67|631.67|635.55|631.55|20
1622318570000|2021-05-29 20:02:50|635.62|631.62|635.6|631.6|635.66|631.66|635.59|631.59|12
1622318580000|2021-05-29 20:03:00|635.59|631.59|635.61|631.61|635.68|631.68|635.59|631.59|14
1622318590000|2021-05-29 20:03:10|635.6|631.6|635.67|631.67|635.67|631.67|635.53|631.53|22
1622318600000|2021-05-29 20:03:20|635.76|631.76|635.87|631.87|635.89|631.89|635.75|631.75|23
1622318610000|2021-05-29 20:03:30|635.88|631.88|636.15|632.15|636.22|632.22|635.88|631.88|25
1622318620000|2021-05-29 20:03:40|636.18|632.18|635.89|631.89|636.19|632.19|635.89|631.89|25
1622318630000|2021-05-29 20:03:50|635.83|631.83|635.81|631.81|635.83|631.83|635.65|631.65|26
1622318640000|2021-05-29 20:04:00|635.82|631.82|635.94|631.94|635.94|631.94|635.81|631.81|20
1622318650000|2021-05-29 20:04:10|635.96|631.96|636.25|632.25|636.25|632.25|635.96|631.96|30
1622318660000|2021-05-29 20:04:20|636.26|632.26|636.01|632.01|636.28|632.28|636.01|632.01|24
1622318670000|2021-05-29 20:04:30|636|632|636.52|632.52|636.52|632.52|636|632|31
1622318680000|2021-05-29 20:04:40|636.56|632.56|636.34|632.34|636.77|632.77|636.28|632.28|27
1622318690000|2021-05-29 20:04:50|636.42|632.42|636.62|632.62|636.62|632.62|636.4|632.4|25
1622318700000|2021-05-29 20:05:00|636.66|632.66|636.72|632.72|636.75|632.75|636.6|632.6|23
1622318710000|2021-05-29 20:05:10|636.67|632.67|636.07|632.07|636.67|632.67|636.06|632.06|27
1622318720000|2021-05-29 20:05:20|636.05|632.05|636.44|632.44|636.45|632.45|636.05|632.05|26
1622318730000|2021-05-29 20:05:30|636.42|632.42|637.02|633.02|637.02|633.02|636.4|632.4|32
1622318740000|2021-05-29 20:05:40|637.05|633.05|637.82|633.82|637.82|633.82|637.05|633.05|27
1622318750000|2021-05-29 20:05:50|637.81|633.81|637.6|633.6|637.83|633.83|637.13|633.13|30
1622318760000|2021-05-29 20:06:00|637.59|633.59|637.48|633.48|637.72|633.72|637.48|633.48|29
1622318770000|2021-05-29 20:06:10|637.44|633.44|637.12|633.12|637.5|633.5|636.9|632.9|35
1622318780000|2021-05-29 20:06:20|637.15|633.15|637.23|633.23|637.25|633.25|637.06|633.06|28
1622318790000|2021-05-29 20:06:30|637.18|633.18|637.04|633.04|637.23|633.23|637.01|633.01|21
1622318800000|2021-05-29 20:06:40|637.03|633.03|637.4|633.4|637.47|633.47|637.03|633.03|28
1622318810000|2021-05-29 20:06:50|637.37|633.37|637.16|633.16|637.39|633.39|637.15|633.15|28
1622318820000|2021-05-29 20:07:00|637.13|633.13|636.83|632.83|637.13|633.13|636.75|632.75|25
1622318830000|2021-05-29 20:07:10|636.95|632.95|636.8|632.8|637.12|633.12|636.8|632.8|27
1622318840000|2021-05-29 20:07:20|636.81|632.81|636.22|632.22|636.81|632.81|636.22|632.22|27
1622318850000|2021-05-29 20:07:30|636.2|632.2|636.53|632.53|636.56|632.56|636.18|632.18|22
1622318860000|2021-05-29 20:07:40|636.51|632.51|636.35|632.35|636.51|632.51|636.28|632.28|24
1622318870000|2021-05-29 20:07:50|636.34|632.34|636.2|632.2|636.34|632.34|636.17|632.17|26
1622318880000|2021-05-29 20:08:00|636.19|632.19|636.4|632.4|636.48|632.48|636.12|632.12|27
1622318890000|2021-05-29 20:08:10|636.46|632.46|637.19|633.19|637.21|633.21|636.46|632.46|28
1622318900000|2021-05-29 20:08:20|637.18|633.18|637.31|633.31|637.31|633.31|637.18|633.18|20
1622318910000|2021-05-29 20:08:30|637.3|633.3|637.3|633.3|637.31|633.31|637.25|633.25|17
1622318920000|2021-05-29 20:08:40|637.28|633.28|636.91|632.91|637.33|633.33|636.88|632.88|19
1622318930000|2021-05-29 20:08:50|636.92|632.92|636.82|632.82|636.92|632.92|636.82|632.82|21
1622318940000|2021-05-29 20:09:00|636.81|632.81|636.92|632.92|636.92|632.92|636.81|632.81|21
1622318950000|2021-05-29 20:09:10|636.93|632.93|636.86|632.86|636.95|632.95|636.8|632.8|14
1622318960000|2021-05-29 20:09:20|636.91|632.91|637.42|633.42|637.45|633.45|636.91|632.91|29
1622318970000|2021-05-29 20:09:30|637.43|633.43|637.27|633.27|637.44|633.44|637.25|633.25|17
1622318980000|2021-05-29 20:09:40|637.26|633.26|637.3|633.3|637.32|633.32|637.26|633.26|18
1622318990000|2021-05-29 20:09:50|637.29|633.29|637.01|633.01|637.31|633.31|636.93|632.93|18
1622319000000|2021-05-29 20:10:00|637.07|633.07|637.18|633.18|637.19|633.19|637.06|633.06|26
1622319010000|2021-05-29 20:10:10|637.16|633.16|637.07|633.07|637.19|633.19|637.07|633.07|21
1622319020000|2021-05-29 20:10:20|637.02|633.02|636.24|632.24|637.02|633.02|636.14|632.14|34
1622319030000|2021-05-29 20:10:30|636.26|632.26|636.38|632.38|636.46|632.46|636.26|632.26|26
1622319040000|2021-05-29 20:10:40|636.34|632.34|636.32|632.32|636.36|632.36|636.31|632.31|18
1622319050000|2021-05-29 20:10:50|636.33|632.33|636.17|632.17|636.34|632.34|636.16|632.16|21
1622319060000|2021-05-29 20:11:00|636.18|632.18|635.65|631.65|636.21|632.21|635.65|631.65|28
1622319070000|2021-05-29 20:11:10|635.66|631.66|634.93|630.93|635.66|631.66|634.93|630.93|34
1622319080000|2021-05-29 20:11:20|634.9|630.9|634.52|630.52|634.94|630.94|634.52|630.52|32
1622319090000|2021-05-29 20:11:30|634.51|630.51|633.86|629.86|634.51|630.51|633.82|629.82|32
1622319100000|2021-05-29 20:11:40|633.83|629.83|633.97|629.97|634.02|630.02|633.82|629.82|24
1622319110000|2021-05-29 20:11:50|633.96|629.96|634.44|630.44|634.54|630.54|633.96|629.96|25
1622319120000|2021-05-29 20:12:00|634.49|630.49|635|631|635|631|634.49|630.49|30
1622319130000|2021-05-29 20:12:10|634.99|630.99|635.3|631.3|635.33|631.33|634.99|630.99|28
1622319140000|2021-05-29 20:12:20|635.28|631.28|634.81|630.81|635.28|631.28|634.71|630.71|29
1622319150000|2021-05-29 20:12:30|634.8|630.8|634.13|630.13|634.82|630.82|634.11|630.11|33
1622319160000|2021-05-29 20:12:40|634.15|630.15|633.54|629.54|634.27|630.27|633.52|629.52|30
1622319170000|2021-05-29 20:12:50|633.57|629.57|633.67|629.67|633.68|629.68|633.57|629.57|25
1622319180000|2021-05-29 20:13:00|633.66|629.66|633.61|629.61|633.69|629.69|633.6|629.6|20
1622319190000|2021-05-29 20:13:10|633.62|629.62|633.49|629.49|633.62|629.62|633.48|629.48|23
1622319200000|2021-05-29 20:13:20|633.5|629.5|633.1|629.1|633.56|629.56|633.1|629.1|21
1622319210000|2021-05-29 20:13:30|633.11|629.11|632.59|628.59|633.12|629.12|632.59|628.59|28
1622319220000|2021-05-29 20:13:40|632.57|628.57|632.6|628.6|632.64|628.64|632.5|628.5|27
1622319230000|2021-05-29 20:13:50|632.59|628.59|632.19|628.19|632.59|628.59|632.16|628.16|31
1622319240000|2021-05-29 20:14:00|632.13|628.13|632.1|628.1|632.24|628.24|632.03|628.03|26
1622319250000|2021-05-29 20:14:10|632.05|628.05|631.94|627.94|632.05|628.05|631.89|627.89|23
1622319260000|2021-05-29 20:14:20|631.93|627.93|631.3|627.3|631.96|627.96|631.29|627.29|25
1622319270000|2021-05-29 20:14:30|631.34|627.34|630.38|626.38|631.34|627.34|630.38|626.38|29
1622319280000|2021-05-29 20:14:40|630.4|626.4|630.01|626.01|630.4|626.4|629.8|625.8|30
1622319290000|2021-05-29 20:14:50|630.02|626.02|629.73|625.73|630.02|626.02|629.71|625.71|24
1622319300000|2021-05-29 20:15:00|629.75|625.75|629.82|625.82|630.15|626.15|629.71|625.71|30
1622319310000|2021-05-29 20:15:10|629.79|625.79|629.04|625.04|629.79|625.79|629.03|625.03|35
1622319320000|2021-05-29 20:15:20|628.96|624.96|628.26|624.26|628.96|624.96|628.24|624.24|30
1622319330000|2021-05-29 20:15:30|628.23|624.23|627.76|623.76|628.53|624.53|627.65|623.65|32
1622319340000|2021-05-29 20:15:40|627.75|623.75|627.5|623.5|627.87|623.87|627.38|623.38|33
1622319350000|2021-05-29 20:15:50|627.4|623.4|627.38|623.38|627.47|623.47|626.76|622.76|33
1622319360000|2021-05-29 20:16:00|627.36|623.36|626.44|622.44|627.36|623.36|626.35|622.35|35
1622319370000|2021-05-29 20:16:10|626.38|622.38|626.16|622.16|626.46|622.46|626.11|622.11|27
1622319380000|2021-05-29 20:16:20|625.58|621.58|625.86|621.86|625.92|621.92|625.58|621.58|33
1622319390000|2021-05-29 20:16:30|625.87|621.87|625.77|621.77|625.92|621.92|625.58|621.58|33
1622319400000|2021-05-29 20:16:40|625.78|621.78|626.33|622.33|626.38|622.38|625.78|621.78|29
1622319410000|2021-05-29 20:16:50|626.22|622.22|626.2|622.2|626.22|622.22|625.97|621.97|29
1622319420000|2021-05-29 20:17:00|626.19|622.19|625.09|621.09|626.24|622.24|625.09|621.09|33
1622319430000|2021-05-29 20:17:10|625.25|621.25|625.05|621.05|625.25|621.25|625|621|28
1622319440000|2021-05-29 20:17:20|625.06|621.06|624.82|620.82|625.06|621.06|624.82|620.82|26
1622319450000|2021-05-29 20:17:30|624.81|620.81|624.72|620.72|624.83|620.83|624.69|620.69|22
1622319460000|2021-05-29 20:17:40|624.69|620.69|624.71|620.71|624.75|620.75|624.61|620.61|29
1622319470000|2021-05-29 20:17:50|624.7|620.7|624.31|620.31|624.71|620.71|624.31|620.31|27
1622319480000|2021-05-29 20:18:00|624.32|620.32|624.42|620.42|624.56|620.56|624.32|620.32|27
1622319490000|2021-05-29 20:18:10|624.4|620.4|624.33|620.33|624.41|620.41|624.28|620.28|19
1622319500000|2021-05-29 20:18:20|624.34|620.34|624.65|620.65|624.65|620.65|624.16|620.16|21
1622319510000|2021-05-29 20:18:30|624.51|620.51|625.19|621.19|625.19|621.19|624.49|620.49|28
1622319520000|2021-05-29 20:18:40|625.21|621.21|625.79|621.79|625.8|621.8|625.21|621.21|28
1622319530000|2021-05-29 20:18:50|625.8|621.8|624.97|620.97|625.8|621.8|624.97|620.97|33
1622319540000|2021-05-29 20:19:00|624.98|620.98|624.69|620.69|625.03|621.03|624.66|620.66|24
1622319550000|2021-05-29 20:19:10|624.68|620.68|623.92|619.92|624.68|620.68|623.88|619.88|33
1622319560000|2021-05-29 20:19:20|623.94|619.94|624.19|620.19|624.24|620.24|623.94|619.94|27
1622319570000|2021-05-29 20:19:30|624.24|620.24|624.12|620.12|624.28|620.28|624.12|620.12|27
1622319580000|2021-05-29 20:19:40|624.17|620.17|624.52|620.52|624.52|620.52|624.13|620.13|30
1622319590000|2021-05-29 20:19:50|624.54|620.54|625.36|621.36|625.37|621.37|624.54|620.54|30
1622319600000|2021-05-29 20:20:00|625.32|621.32|624|620|625.37|621.37|624|620|36
1622319610000|2021-05-29 20:20:10|623.97|619.97|624.13|620.13|624.21|620.21|623.95|619.95|28
1622319620000|2021-05-29 20:20:20|624.2|620.2|621.58|617.58|624.2|620.2|621.56|617.56|36
1622319630000|2021-05-29 20:20:30|621.56|617.56|621.34|617.34|621.64|617.64|621.08|617.08|33
1622319640000|2021-05-29 20:20:40|621.38|617.38|621.11|617.11|621.53|617.53|621.09|617.09|33
1622319650000|2021-05-29 20:20:50|621.18|617.18|621|617|621.18|617.18|620.86|616.86|28
1622319660000|2021-05-29 20:21:00|621.04|617.04|622.25|618.25|622.32|618.32|621.03|617.03|35
1622319670000|2021-05-29 20:21:10|622.3|618.3|622.44|618.44|622.57|618.57|622.3|618.3|26
1622319680000|2021-05-29 20:21:20|622.45|618.45|621.29|617.29|622.45|618.45|621.28|617.28|35
1622319690000|2021-05-29 20:21:30|621.3|617.3|621.43|617.43|621.67|617.67|621.25|617.25|36
1622319700000|2021-05-29 20:21:40|621.42|617.42|621.48|617.48|621.53|617.53|621.26|617.26|30
1622319710000|2021-05-29 20:21:50|621.39|617.39|621.6|617.6|621.62|617.62|621.16|617.16|27
1622319720000|2021-05-29 20:22:00|621.7|617.7|621.8|617.8|621.82|617.82|621.56|617.56|33
1622319730000|2021-05-29 20:22:10|621.76|617.76|621.59|617.59|621.8|617.8|621.54|617.54|24
1622319740000|2021-05-29 20:22:20|621.56|617.56|622.91|618.91|622.91|618.91|621.56|617.56|36
1622319750000|2021-05-29 20:22:30|622.84|618.84|623.19|619.19|623.47|619.47|622.83|618.83|32
1622319760000|2021-05-29 20:22:40|623.2|619.2|622.68|618.68|623.2|619.2|622.68|618.68|33
1622319770000|2021-05-29 20:22:50|622.64|618.64|621.89|617.89|622.67|618.67|621.71|617.71|32
1622319780000|2021-05-29 20:23:00|621.92|617.92|621.61|617.61|622.08|618.08|621.61|617.61|35
1622319790000|2021-05-29 20:23:10|621.64|617.64|621.35|617.35|621.64|617.64|621.29|617.29|33
1622319800000|2021-05-29 20:23:20|621.33|617.33|621.38|617.38|621.38|617.38|621.03|617.03|29
1622319810000|2021-05-29 20:23:30|621.43|617.43|623.26|619.26|623.29|619.29|621.39|617.39|36
1622319820000|2021-05-29 20:23:40|623.27|619.27|622.67|618.67|623.32|619.32|622.62|618.62|29
1622319830000|2021-05-29 20:23:50|622.68|618.68|622.6|618.6|622.68|618.68|622.43|618.43|29
1622319840000|2021-05-29 20:24:00|622.61|618.61|622.69|618.69|622.71|618.71|622.36|618.36|27
1622319850000|2021-05-29 20:24:10|622.71|618.71|622.67|618.67|622.95|618.95|622.66|618.66|26
1622319860000|2021-05-29 20:24:20|622.64|618.64|622.62|618.62|622.64|618.64|622.43|618.43|27
1622319870000|2021-05-29 20:24:30|622.71|618.71|622.45|618.45|622.78|618.78|622.45|618.45|22
1622319880000|2021-05-29 20:24:40|622.36|618.36|622.42|618.42|622.55|618.55|622.2|618.2|30
1622319890000|2021-05-29 20:24:50|622.36|618.36|622.15|618.15|622.4|618.4|622.15|618.15|27
1622319900000|2021-05-29 20:25:00|622.13|618.13|622.61|618.61|622.74|618.74|622.09|618.09|33
1622319910000|2021-05-29 20:25:10|622.72|618.72|622.81|618.81|622.82|618.82|622.7|618.7|23
1622319920000|2021-05-29 20:25:20|622.75|618.75|623.58|619.58|623.58|619.58|622.75|618.75|32
1622319930000|2021-05-29 20:25:30|623.69|619.69|623.82|619.82|624.17|620.17|623.69|619.69|35
1622319940000|2021-05-29 20:25:40|623.81|619.81|622.62|618.62|623.81|619.81|622.62|618.62|31
1622319950000|2021-05-29 20:25:50|622.56|618.56|622.42|618.42|622.57|618.57|622.32|618.32|26
1622319960000|2021-05-29 20:26:00|622.43|618.43|621.78|617.78|622.43|618.43|621.74|617.74|32
1622319970000|2021-05-29 20:26:10|621.77|617.77|621.93|617.93|622.02|618.02|621.73|617.73|36
1622319980000|2021-05-29 20:26:20|621.88|617.88|622.18|618.18|622.18|618.18|621.74|617.74|27
1622319990000|2021-05-29 20:26:30|622.17|618.17|622.03|618.03|622.7|618.7|622.02|618.02|35
1622320000000|2021-05-29 20:26:40|622.04|618.04|622.07|618.07|622.08|618.08|621.94|617.94|23
1622320010000|2021-05-29 20:26:50|622.05|618.05|621.42|617.42|622.05|618.05|621.42|617.42|30
1622320020000|2021-05-29 20:27:00|621.43|617.43|621.44|617.44|621.46|617.46|621.34|617.34|23
1622320030000|2021-05-29 20:27:10|621.4|617.4|621.36|617.36|621.41|617.41|621.34|617.34|13
1622320040000|2021-05-29 20:27:20|621.37|617.37|621.26|617.26|621.37|617.37|621.26|617.26|23
1622320050000|2021-05-29 20:27:30|621.27|617.27|621.97|617.97|621.97|617.97|621.22|617.22|25
1622320060000|2021-05-29 20:27:40|622.09|618.09|621.88|617.88|622.24|618.24|621.82|617.82|28
1622320070000|2021-05-29 20:27:50|621.87|617.87|621.88|617.88|621.95|617.95|621.66|617.66|32
1622320080000|2021-05-29 20:28:00|621.91|617.91|622.5|618.5|622.64|618.64|621.88|617.88|30
1622320090000|2021-05-29 20:28:10|622.37|618.37|622.07|618.07|622.46|618.46|621.65|617.65|31
1622320100000|2021-05-29 20:28:20|621.98|617.98|622.98|618.98|622.98|618.98|621.83|617.83|31
1622320110000|2021-05-29 20:28:30|623.11|619.11|627.09|623.09|627.09|623.09|623.07|619.07|37
1622320120000|2021-05-29 20:28:40|627.19|623.19|626.23|622.23|627.21|623.21|626.18|622.18|38
1622320130000|2021-05-29 20:28:50|626.2|622.2|626.13|622.13|626.2|622.2|625.54|621.54|36
1622320140000|2021-05-29 20:29:00|626.17|622.17|626.24|622.24|626.45|622.45|626.02|622.02|38
1622320150000|2021-05-29 20:29:10|626.31|622.31|626.39|622.39|626.41|622.41|626.05|622.05|31
1622320160000|2021-05-29 20:29:20|626.49|622.49|627.42|623.42|627.65|623.65|626.49|622.49|39
1622320170000|2021-05-29 20:29:30|627.34|623.34|628.71|624.71|628.71|624.71|627.04|623.04|32
1622320180000|2021-05-29 20:29:40|628.74|624.74|628.49|624.49|628.74|624.74|628.05|624.05|36
1622320190000|2021-05-29 20:29:50|628.5|624.5|628.13|624.13|628.69|624.69|628.12|624.12|33
1622320200000|2021-05-29 20:30:00|628.16|624.16|627.53|623.53|628.16|624.16|627.53|623.53|30
1622320210000|2021-05-29 20:30:10|627.51|623.51|627.04|623.04|627.53|623.53|626.97|622.97|28
1622320220000|2021-05-29 20:30:20|627.02|623.02|628.11|624.11|628.3|624.3|627.02|623.02|36
1622320230000|2021-05-29 20:30:30|628.1|624.1|628.99|624.99|629.11|625.11|627.96|623.96|35
1622320240000|2021-05-29 20:30:40|629.15|625.15|628.6|624.6|629.15|625.15|628.6|624.6|35
1622320250000|2021-05-29 20:30:50|628.62|624.62|628.74|624.74|628.83|624.83|628.37|624.37|35
1622320260000|2021-05-29 20:31:00|628.7|624.7|629.57|625.57|629.57|625.57|628.57|624.57|36
1622320270000|2021-05-29 20:31:10|629.41|625.41|630.23|626.23|630.31|626.31|629.41|625.41|30
1622320280000|2021-05-29 20:31:20|630.22|626.22|630.52|626.52|630.69|626.69|630.22|626.22|32
1622320290000|2021-05-29 20:31:30|630.51|626.51|630.77|626.77|631.1|627.1|630.51|626.51|30
1622320300000|2021-05-29 20:31:40|630.76|626.76|631.51|627.51|631.52|627.52|630.76|626.76|33
1622320310000|2021-05-29 20:31:50|631.5|627.5|630.99|626.99|631.57|627.57|630.99|626.99|37
1622320320000|2021-05-29 20:32:00|630.94|626.94|631.7|627.7|631.7|627.7|630.93|626.93|28
1622320330000|2021-05-29 20:32:10|631.68|627.68|631.94|627.94|632.06|628.06|631.6|627.6|31
1622320340000|2021-05-29 20:32:20|631.97|627.97|632.09|628.09|632.17|628.17|631.97|627.97|37
1622320350000|2021-05-29 20:32:30|632.07|628.07|632.09|628.09|632.14|628.14|631.72|627.72|35
1622320360000|2021-05-29 20:32:40|632.07|628.07|632.32|628.32|632.41|628.41|632.07|628.07|28
1622320370000|2021-05-29 20:32:50|632.39|628.39|632.92|628.92|633|629|632.39|628.39|33
1622320380000|2021-05-29 20:33:00|633.45|629.45|632.82|628.82|633.51|629.51|632.8|628.8|36
1622320390000|2021-05-29 20:33:10|632.77|628.77|632.7|628.7|632.77|628.77|632.39|628.39|36
1622320400000|2021-05-29 20:33:20|632.8|628.8|633.07|629.07|633.31|629.31|632.8|628.8|37
1622320410000|2021-05-29 20:33:30|633.08|629.08|632.89|628.89|633.09|629.09|632.69|628.69|34
1622320420000|2021-05-29 20:33:40|632.93|628.93|633.71|629.71|633.75|629.75|632.83|628.83|29
1622320430000|2021-05-29 20:33:50|633.74|629.74|633.89|629.89|634.16|630.16|633.74|629.74|35
1622320440000|2021-05-29 20:34:00|633.83|629.83|633.95|629.95|634.09|630.09|633.83|629.83|32
1622320450000|2021-05-29 20:34:10|633.93|629.93|634.36|630.36|634.4|630.4|633.85|629.85|36
1622320460000|2021-05-29 20:34:20|634.42|630.42|634.07|630.07|634.78|630.78|633.8|629.8|34
1622320470000|2021-05-29 20:34:30|634.05|630.05|633.63|629.63|634.18|630.18|633.55|629.55|34
1622320480000|2021-05-29 20:34:40|633.7|629.7|633.75|629.75|634.08|630.08|633.7|629.7|33
1622320490000|2021-05-29 20:34:50|633.74|629.74|633.17|629.17|633.74|629.74|633.17|629.17|31
1622320500000|2021-05-29 20:35:00|633.11|629.11|633.29|629.29|633.33|629.33|633.07|629.07|32
1622320510000|2021-05-29 20:35:10|633.28|629.28|633.24|629.24|633.3|629.3|633.07|629.07|26
1622320520000|2021-05-29 20:35:20|633.26|629.26|632.64|628.64|633.3|629.3|632.64|628.64|30
1622320530000|2021-05-29 20:35:30|632.63|628.63|632.66|628.66|632.87|628.87|632.59|628.59|29
1622320540000|2021-05-29 20:35:40|632.64|628.64|632.18|628.18|632.64|628.64|632.18|628.18|30
1622320550000|2021-05-29 20:35:50|632.17|628.17|630.77|626.77|632.17|628.17|630.65|626.65|35
1622320560000|2021-05-29 20:36:00|630.64|626.64|630.51|626.51|630.93|626.93|630.5|626.5|31
1622320570000|2021-05-29 20:36:10|630.5|626.5|629.07|625.07|630.51|626.51|629.07|625.07|32
1622320580000|2021-05-29 20:36:20|628.96|624.96|627.91|623.91|628.98|624.98|627.73|623.73|37
1622320590000|2021-05-29 20:36:30|628.01|624.01|627.26|623.26|628.01|624.01|627.26|623.26|35
1622320600000|2021-05-29 20:36:40|627.2|623.2|627.84|623.84|627.93|623.93|627.16|623.16|33
1622320610000|2021-05-29 20:36:50|627.79|623.79|627.81|623.81|627.81|623.81|627.72|623.72|28
1622320620000|2021-05-29 20:37:00|627.79|623.79|628.96|624.96|628.96|624.96|627.77|623.77|39
1622320630000|2021-05-29 20:37:10|629.07|625.07|630.98|626.98|630.98|626.98|629.07|625.07|34
1622320640000|2021-05-29 20:37:20|630.95|626.95|631.6|627.6|631.92|627.92|630.95|626.95|33
1622320650000|2021-05-29 20:37:30|631.61|627.61|631.99|627.99|631.99|627.99|631.6|627.6|27
1622320660000|2021-05-29 20:37:40|631.98|627.98|632.5|628.5|632.5|628.5|631.98|627.98|29
1622320670000|2021-05-29 20:37:50|632.47|628.47|632.52|628.52|632.52|628.52|632.24|628.24|29
1622320680000|2021-05-29 20:38:00|632.53|628.53|633.01|629.01|633.09|629.09|632.53|628.53|24
1622320690000|2021-05-29 20:38:10|632.98|628.98|634.2|630.2|634.2|630.2|632.77|628.77|35
1622320700000|2021-05-29 20:38:20|634.21|630.21|635.78|631.78|635.81|631.81|634.2|630.2|32
1622320710000|2021-05-29 20:38:30|635.67|631.67|635.34|631.34|635.67|631.67|635.04|631.04|35
1622320720000|2021-05-29 20:38:40|635.38|631.38|635.72|631.72|635.81|631.81|635.38|631.38|26
1622320730000|2021-05-29 20:38:50|635.65|631.65|635.25|631.25|635.68|631.68|635.22|631.22|29
1622320740000|2021-05-29 20:39:00|635.27|631.27|635.79|631.79|636.06|632.06|635.27|631.27|30
1622320750000|2021-05-29 20:39:10|635.78|631.78|636.34|632.34|636.48|632.48|635.76|631.76|36
1622320760000|2021-05-29 20:39:20|636.21|632.21|635.89|631.89|636.25|632.25|635.89|631.89|34
1622320770000|2021-05-29 20:39:30|635.83|631.83|636.16|632.16|636.22|632.22|635.66|631.66|32
1622320780000|2021-05-29 20:39:40|636.2|632.2|636.88|632.88|636.88|632.88|636.13|632.13|36
1622320790000|2021-05-29 20:39:50|636.94|632.94|636.77|632.77|637|633|636.6|632.6|34
1622320800000|2021-05-29 20:40:00|636.76|632.76|635.8|631.8|636.76|632.76|635.8|631.8|30
1622320810000|2021-05-29 20:40:10|635.79|631.79|635.61|631.61|635.99|631.99|635.61|631.61|28
1622320820000|2021-05-29 20:40:20|635.55|631.55|634.98|630.98|635.55|631.55|634.74|630.74|35
1622320830000|2021-05-29 20:40:30|634.99|630.99|634.78|630.78|635.03|631.03|634.51|630.51|32
1622320840000|2021-05-29 20:40:40|634.77|630.77|635.05|631.05|635.05|631.05|634.2|630.2|34
1622320850000|2021-05-29 20:40:50|635.07|631.07|635.66|631.66|635.99|631.99|635.07|631.07|30
1622320860000|2021-05-29 20:41:00|635.67|631.67|635.32|631.32|635.67|631.67|635.04|631.04|29
1622320870000|2021-05-29 20:41:10|635.39|631.39|635.71|631.71|635.92|631.92|635.38|631.38|31
1622320880000|2021-05-29 20:41:20|635.66|631.66|635.51|631.51|635.68|631.68|635.51|631.51|28
1622320890000|2021-05-29 20:41:30|635.38|631.38|634.4|630.4|635.38|631.38|634.39|630.39|34
1622320900000|2021-05-29 20:41:40|634.35|630.35|634.22|630.22|634.55|630.55|634.22|630.22|26
1622320910000|2021-05-29 20:41:50|634.17|630.17|633.87|629.87|634.33|630.33|633.87|629.87|33
1622320920000|2021-05-29 20:42:00|633.85|629.85|633.79|629.79|634|630|633.71|629.71|29
1622320930000|2021-05-29 20:42:10|633.88|629.88|634.63|630.63|634.63|630.63|633.88|629.88|31
1622320940000|2021-05-29 20:42:20|634.8|630.8|634.43|630.43|635.08|631.08|634.39|630.39|32
1622320950000|2021-05-29 20:42:30|634.44|630.44|634.47|630.47|634.5|630.5|634.16|630.16|29
1622320960000|2021-05-29 20:42:40|634.51|630.51|634.29|630.29|634.63|630.63|634.29|630.29|30
1622320970000|2021-05-29 20:42:50|634.26|630.26|634.03|630.03|634.34|630.34|633.97|629.97|34
1622320980000|2021-05-29 20:43:00|634|630|635.22|631.22|635.22|631.22|634|630|35
1622320990000|2021-05-29 20:43:10|635.19|631.19|634.69|630.69|635.2|631.2|634.56|630.56|32
1622321000000|2021-05-29 20:43:20|634.68|630.68|635.26|631.26|635.26|631.26|634.68|630.68|28
1622321010000|2021-05-29 20:43:30|635.27|631.27|634.78|630.78|635.27|631.27|634.78|630.78|18
1622321020000|2021-05-29 20:43:40|634.83|630.83|634.82|630.82|634.97|630.97|634.41|630.41|34
1622321030000|2021-05-29 20:43:50|634.83|630.83|635.17|631.17|635.17|631.17|634.77|630.77|27
1622321040000|2021-05-29 20:44:00|635.13|631.13|635.98|631.98|635.98|631.98|635.1|631.1|33
1622321050000|2021-05-29 20:44:10|636.12|632.12|637.12|633.12|637.16|633.16|636.12|632.12|32
1622321060000|2021-05-29 20:44:20|637.14|633.14|636.26|632.26|637.14|633.14|636.14|632.14|31
1622321070000|2021-05-29 20:44:30|636.28|632.28|636.1|632.1|636.64|632.64|636.02|632.02|29
1622321080000|2021-05-29 20:44:40|636.12|632.12|635.72|631.72|636.12|632.12|635.69|631.69|26
1622321090000|2021-05-29 20:44:50|635.7|631.7|634.98|630.98|635.71|631.71|634.93|630.93|29
1622321100000|2021-05-29 20:45:00|634.99|630.99|635.61|631.61|635.81|631.81|634.99|630.99|35
1622321110000|2021-05-29 20:45:10|635.63|631.63|635.02|631.02|635.63|631.63|634.99|630.99|29
1622321120000|2021-05-29 20:45:20|635.06|631.06|635.1|631.1|635.19|631.19|635.06|631.06|34
1622321130000|2021-05-29 20:45:30|635.14|631.14|634.8|630.8|635.14|631.14|634.61|630.61|29
1622321140000|2021-05-29 20:45:40|634.84|630.84|634.41|630.41|634.95|630.95|634.41|630.41|21
1622321150000|2021-05-29 20:45:50|634.4|630.4|633.8|629.8|634.45|630.45|633.8|629.8|28
1622321160000|2021-05-29 20:46:00|633.81|629.81|632.8|628.8|633.83|629.83|632.8|628.8|29
1622321170000|2021-05-29 20:46:10|632.79|628.79|633.15|629.15|633.43|629.43|632.79|628.79|32
1622321180000|2021-05-29 20:46:20|633.17|629.17|632.5|628.5|633.17|629.17|632.47|628.47|31
1622321190000|2021-05-29 20:46:30|632.52|628.52|632.09|628.09|632.56|628.56|631.99|627.99|28
1622321200000|2021-05-29 20:46:40|632.08|628.08|631.33|627.33|632.28|628.28|631.33|627.33|33
1622321210000|2021-05-29 20:46:50|631.31|627.31|630.91|626.91|631.31|627.31|630.85|626.85|33
1622321220000|2021-05-29 20:47:00|631.05|627.05|630.79|626.79|631.25|627.25|630.79|626.79|32
1622321230000|2021-05-29 20:47:10|630.8|626.8|630.42|626.42|630.8|626.8|630.35|626.35|24
1622321240000|2021-05-29 20:47:20|630.43|626.43|630.18|626.18|630.65|626.65|630.17|626.17|29
1622321250000|2021-05-29 20:47:30|630.16|626.16|630.04|626.04|630.33|626.33|629.82|625.82|28
1622321260000|2021-05-29 20:47:40|630.01|626.01|630.84|626.84|630.95|626.95|630.01|626.01|33
1622321270000|2021-05-29 20:47:50|630.91|626.91|631.59|627.59|631.59|627.59|630.85|626.85|34
1622321280000|2021-05-29 20:48:00|631.65|627.65|632.46|628.46|632.68|628.68|631.65|627.65|35
1622321290000|2021-05-29 20:48:10|632.29|628.29|631.83|627.83|632.36|628.36|631.83|627.83|25
1622321300000|2021-05-29 20:48:20|631.85|627.85|631.6|627.6|631.85|627.85|631.47|627.47|30
1622321310000|2021-05-29 20:48:30|631.61|627.61|631.61|627.61|631.88|627.88|631.59|627.59|28
1622321320000|2021-05-29 20:48:40|631.63|627.63|631.81|627.81|631.89|627.89|631.58|627.58|29
1622321330000|2021-05-29 20:48:50|631.77|627.77|631.88|627.88|631.93|627.93|631.5|627.5|31
1622321340000|2021-05-29 20:49:00|631.83|627.83|631.59|627.59|632.05|628.05|631.59|627.59|29
1622321350000|2021-05-29 20:49:10|631.53|627.53|630.65|626.65|631.53|627.53|630.54|626.54|30
1622321360000|2021-05-29 20:49:20|630.71|626.71|630.47|626.47|630.86|626.86|630.47|626.47|32
1622321370000|2021-05-29 20:49:30|630.46|626.46|630.65|626.65|630.71|626.71|630.46|626.46|29
1622321380000|2021-05-29 20:49:40|630.66|626.66|630.64|626.64|631.01|627.01|630.64|626.64|32
1622321390000|2021-05-29 20:49:50|630.58|626.58|630.59|626.59|630.59|626.59|630.36|626.36|29
1622321400000|2021-05-29 20:50:00|630.57|626.57|629.94|625.94|630.61|626.61|629.94|625.94|32
1622321410000|2021-05-29 20:50:10|629.86|625.86|629.57|625.57|629.92|625.92|629.57|625.57|30
1622321420000|2021-05-29 20:50:20|629.56|625.56|629.23|625.23|629.56|625.56|628.87|624.87|33
1622321430000|2021-05-29 20:50:30|629.21|625.21|629.7|625.7|629.73|625.73|629.16|625.16|27
1622321440000|2021-05-29 20:50:40|629.65|625.65|629.11|625.11|629.89|625.89|629.1|625.1|27
1622321450000|2021-05-29 20:50:50|629.06|625.06|628.93|624.93|629.16|625.16|628.93|624.93|22
1622321460000|2021-05-29 20:51:00|628.88|624.88|628.41|624.41|628.88|624.88|628.41|624.41|24
1622321470000|2021-05-29 20:51:10|628.27|624.27|628.29|624.29|628.33|624.33|628.05|624.05|30
1622321480000|2021-05-29 20:51:20|628.3|624.3|628.66|624.66|628.7|624.7|628.3|624.3|32
1622321490000|2021-05-29 20:51:30|628.65|624.65|628.9|624.9|629.15|625.15|628.64|624.64|29
1622321500000|2021-05-29 20:51:40|628.87|624.87|628.91|624.91|628.96|624.96|628.78|624.78|29
1622321510000|2021-05-29 20:51:50|628.92|624.92|629.35|625.35|629.36|625.36|628.81|624.81|31
1622321520000|2021-05-29 20:52:00|629.34|625.34|629.41|625.41|629.47|625.47|629.34|625.34|25
1622321530000|2021-05-29 20:52:10|629.39|625.39|629.09|625.09|629.41|625.41|629.09|625.09|27
1622321540000|2021-05-29 20:52:20|629.07|625.07|629.09|625.09|629.11|625.11|628.82|624.82|26
1622321550000|2021-05-29 20:52:30|629.1|625.1|629.19|625.19|629.2|625.2|628.79|624.79|29
1622321560000|2021-05-29 20:52:40|629.2|625.2|629.17|625.17|629.49|625.49|629.16|625.16|28
1622321570000|2021-05-29 20:52:50|629.16|625.16|628.32|624.32|629.16|625.16|628.32|624.32|26
1622321580000|2021-05-29 20:53:00|628.34|624.34|628.5|624.5|628.52|624.52|628.23|624.23|30
1622321590000|2021-05-29 20:53:10|628.46|624.46|628.29|624.29|628.52|624.52|628.21|624.21|30
1622321600000|2021-05-29 20:53:20|628.3|624.3|628.35|624.35|628.35|624.35|628.28|624.28|23
1622321610000|2021-05-29 20:53:30|628.33|624.33|628.01|624.01|628.33|624.33|627.99|623.99|20
1622321620000|2021-05-29 20:53:40|627.99|623.99|628.39|624.39|628.39|624.39|627.92|623.92|28
1622321630000|2021-05-29 20:53:50|628.46|624.46|629.01|625.01|629.11|625.11|628.44|624.44|31
1622321640000|2021-05-29 20:54:00|628.93|624.93|628.63|624.63|629.04|625.04|628.56|624.56|34
1622321650000|2021-05-29 20:54:10|628.62|624.62|628.56|624.56|628.63|624.63|628.48|624.48|28
1622321660000|2021-05-29 20:54:20|628.57|624.57|628.71|624.71|628.71|624.71|628.46|624.46|27
1622321670000|2021-05-29 20:54:30|628.7|624.7|628.76|624.76|628.9|624.9|628.65|624.65|26
1622321680000|2021-05-29 20:54:40|628.72|624.72|628.31|624.31|628.72|624.72|628.23|624.23|36
1622321690000|2021-05-29 20:54:50|628.27|624.27|628.35|624.35|628.45|624.45|628.24|624.24|30
1622321700000|2021-05-29 20:55:00|628.34|624.34|627.64|623.64|628.37|624.37|627.64|623.64|30
1622321710000|2021-05-29 20:55:10|627.63|623.63|627.11|623.11|627.65|623.65|627.09|623.09|24
1622321720000|2021-05-29 20:55:20|627.06|623.06|626.91|622.91|627.06|623.06|626.9|622.9|28
1622321730000|2021-05-29 20:55:30|626.95|622.95|626.75|622.75|626.95|622.95|626.72|622.72|25
1622321740000|2021-05-29 20:55:40|626.76|622.76|627.44|623.44|627.44|623.44|626.76|622.76|26
1622321750000|2021-05-29 20:55:50|627.43|623.43|626.94|622.94|627.51|623.51|626.9|622.9|28
1622321760000|2021-05-29 20:56:00|626.93|622.93|626.99|622.99|627.08|623.08|626.93|622.93|23
1622321770000|2021-05-29 20:56:10|627|623|627|623|627.03|623.03|626.98|622.98|16
1622321780000|2021-05-29 20:56:20|627.01|623.01|627.18|623.18|627.18|623.18|626.99|622.99|27
1622321790000|2021-05-29 20:56:30|627.26|623.26|627.81|623.81|627.83|623.83|627.26|623.26|27
1622321800000|2021-05-29 20:56:40|627.77|623.77|627.21|623.21|627.77|623.77|627.06|623.06|31
1622321810000|2021-05-29 20:56:50|627.22|623.22|629.38|625.38|629.39|625.39|627.21|623.21|36
1622321820000|2021-05-29 20:57:00|629.4|625.4|629.45|625.45|629.73|625.73|629.27|625.27|28
1622321830000|2021-05-29 20:57:10|629.46|625.46|629.36|625.36|629.47|625.47|629.27|625.27|19
1622321840000|2021-05-29 20:57:20|629.35|625.35|628.92|624.92|629.35|625.35|628.92|624.92|24
1622321850000|2021-05-29 20:57:30|628.93|624.93|629.47|625.47|629.47|625.47|628.79|624.79|28
1622321860000|2021-05-29 20:57:40|629.49|625.49|629.91|625.91|629.91|625.91|629.49|625.49|29
1622321870000|2021-05-29 20:57:50|629.92|625.92|630.11|626.11|630.24|626.24|629.87|625.87|27
1622321880000|2021-05-29 20:58:00|630.15|626.15|630.02|626.02|630.18|626.18|629.93|625.93|31
1622321890000|2021-05-29 20:58:10|629.99|625.99|629.66|625.66|629.99|625.99|629.59|625.59|32
1622321900000|2021-05-29 20:58:20|629.72|625.72|630.09|626.09|630.12|626.12|629.72|625.72|25
1622321910000|2021-05-29 20:58:30|630.08|626.08|631.23|627.23|631.28|627.28|630.08|626.08|31
1622321920000|2021-05-29 20:58:40|631.24|627.24|631.63|627.63|631.98|627.98|631.24|627.24|30
1622321930000|2021-05-29 20:58:50|631.59|627.59|631.56|627.56|631.62|627.62|631.28|627.28|32
1622321940000|2021-05-29 20:59:00|631.57|627.57|632.44|628.44|632.44|628.44|631.57|627.57|33
1622321950000|2021-05-29 20:59:10|632.55|628.55|632.39|628.39|633.11|629.11|632.39|628.39|32
1622321960000|2021-05-29 20:59:20|632.44|628.44|632.84|628.84|633.02|629.02|632.4|628.4|25
1622321970000|2021-05-29 20:59:30|632.89|628.89|633.46|629.46|633.47|629.47|632.87|628.87|33
1622321980000|2021-05-29 20:59:40|633.51|629.51|633.69|629.69|633.74|629.74|633.46|629.46|33
1622321990000|2021-05-29 20:59:50|633.8|629.8|633.27|629.27|633.82|629.82|633.27|629.27|25
1622322000000|2021-05-29 21:00:00|633.28|629.28|633.98|629.98|633.98|629.98|633.24|629.24|32
1622322010000|2021-05-29 21:00:10|634.08|630.08|634.26|630.26|634.47|630.47|634.08|630.08|28
1622322020000|2021-05-29 21:00:20|634.27|630.27|634.38|630.38|634.47|630.47|634.2|630.2|24
1622322030000|2021-05-29 21:00:30|634.33|630.33|634.39|630.39|634.43|630.43|634.22|630.22|33
1622322040000|2021-05-29 21:00:40|634.36|630.36|634.75|630.75|634.75|630.75|634.21|630.21|28
1622322050000|2021-05-29 21:00:50|634.7|630.7|634.79|630.79|634.98|630.98|634.64|630.64|36
1622322060000|2021-05-29 21:01:00|634.7|630.7|635.09|631.09|635.14|631.14|634.68|630.68|27
1622322070000|2021-05-29 21:01:10|635.11|631.11|635.19|631.19|635.19|631.19|635.09|631.09|21
1622322080000|2021-05-29 21:01:20|635.18|631.18|635.31|631.31|635.39|631.39|635.18|631.18|28
1622322090000|2021-05-29 21:01:30|635.34|631.34|635.38|631.38|635.38|631.38|635.28|631.28|14
1622322100000|2021-05-29 21:01:40|635.35|631.35|635.44|631.44|635.44|631.44|635.35|631.35|13
1622322110000|2021-05-29 21:01:50|635.43|631.43|635.38|631.38|635.45|631.45|635.36|631.36|18
1622322120000|2021-05-29 21:02:00|635.41|631.41|634.7|630.7|635.41|631.41|634.7|630.7|32
1622322130000|2021-05-29 21:02:10|634.68|630.68|634.7|630.7|634.7|630.7|634.2|630.2|28
1622322140000|2021-05-29 21:02:20|634.56|630.56|634.46|630.46|635.01|631.01|634.45|630.45|33
1622322150000|2021-05-29 21:02:30|634.37|630.37|634.07|630.07|634.37|630.37|634.05|630.05|20
1622322160000|2021-05-29 21:02:40|634.11|630.11|634.29|630.29|634.29|630.29|634.11|630.11|24
1622322170000|2021-05-29 21:02:50|634.32|630.32|635.12|631.12|635.12|631.12|634.32|630.32|28
1622322180000|2021-05-29 21:03:00|635.14|631.14|635.08|631.08|635.16|631.16|635.07|631.07|13
1622322190000|2021-05-29 21:03:10|635.07|631.07|635.19|631.19|635.19|631.19|635.06|631.06|14
1622322200000|2021-05-29 21:03:20|635.18|631.18|635.15|631.15|635.3|631.3|635.14|631.14|16
1622322210000|2021-05-29 21:03:30|635.08|631.08|635.23|631.23|635.23|631.23|635.05|631.05|30
1622322220000|2021-05-29 21:03:40|635.22|631.22|635.23|631.23|635.24|631.24|635.22|631.22|8
1622322230000|2021-05-29 21:03:50|635.22|631.22|635.23|631.23|635.24|631.24|635.22|631.22|8
1622322240000|2021-05-29 21:04:00|635.24|631.24|635.64|631.64|635.69|631.69|635.24|631.24|18
1622322250000|2021-05-29 21:04:10|635.66|631.66|635.65|631.65|635.7|631.7|635.64|631.64|20
1622322260000|2021-05-29 21:04:20|635.67|631.67|635.79|631.79|635.82|631.82|635.65|631.65|17
1622322270000|2021-05-29 21:04:30|635.82|631.82|635.86|631.86|635.86|631.86|635.81|631.81|12
1622322280000|2021-05-29 21:04:40|635.89|631.89|636.02|632.02|636.11|632.11|635.89|631.89|19
1622322290000|2021-05-29 21:04:50|636.06|632.06|636.01|632.01|636.25|632.25|636|632|19
1622322300000|2021-05-29 21:05:00|636|632|636.78|632.78|636.8|632.8|636|632|31
1622322310000|2021-05-29 21:05:10|636.8|632.8|637.51|633.51|637.52|633.52|636.78|632.78|23
1622322320000|2021-05-29 21:05:20|637.57|633.57|638.11|634.11|638.27|634.27|637.57|633.57|37
1622322330000|2021-05-29 21:05:30|638.12|634.12|638.15|634.15|638.15|634.15|637.89|633.89|26
1622322340000|2021-05-29 21:05:40|638.13|634.13|637.99|633.99|638.25|634.25|637.99|633.99|19
1622322350000|2021-05-29 21:05:50|637.96|633.96|637.93|633.93|637.97|633.97|637.91|633.91|19
1622322360000|2021-05-29 21:06:00|637.92|633.92|637.87|633.87|637.99|633.99|637.87|633.87|17
1622322370000|2021-05-29 21:06:10|637.86|633.86|637.83|633.83|637.86|633.86|637.82|633.82|25
1622322380000|2021-05-29 21:06:20|637.85|633.85|637.43|633.43|637.85|633.85|637.43|633.43|24
1622322390000|2021-05-29 21:06:30|637.46|633.46|637.34|633.34|637.46|633.46|637.02|633.02|25
1622322400000|2021-05-29 21:06:40|637.35|633.35|637.77|633.77|638.16|634.16|637.35|633.35|30
1622322410000|2021-05-29 21:06:50|637.78|633.78|637.86|633.86|637.95|633.95|637.78|633.78|30
1622322420000|2021-05-29 21:07:00|637.9|633.9|637.72|633.72|637.97|633.97|637.71|633.71|28
1622322430000|2021-05-29 21:07:10|637.73|633.73|637.12|633.12|637.73|633.73|637.12|633.12|24
1622322440000|2021-05-29 21:07:20|637.13|633.13|637.03|633.03|637.24|633.24|636.98|632.98|21
1622322450000|2021-05-29 21:07:30|637.04|633.04|637.32|633.32|637.48|633.48|637.03|633.03|29
1622322460000|2021-05-29 21:07:40|637.31|633.31|637.46|633.46|637.46|633.46|637.31|633.31|26
1622322470000|2021-05-29 21:07:50|637.47|633.47|637.67|633.67|638.02|634.02|637.46|633.46|29
1622322480000|2021-05-29 21:08:00|637.68|633.68|637.63|633.63|637.73|633.73|637.63|633.63|25
1622322490000|2021-05-29 21:08:10|637.64|633.64|637.74|633.74|637.75|633.75|637.64|633.64|19
1622322500000|2021-05-29 21:08:20|637.78|633.78|637.85|633.85|637.88|633.88|637.78|633.78|18
1622322510000|2021-05-29 21:08:30|637.84|633.84|638.08|634.08|638.08|634.08|637.84|633.84|23
1622322520000|2021-05-29 21:08:40|638.09|634.09|637.88|633.88|638.22|634.22|637.88|633.88|24
1622322530000|2021-05-29 21:08:50|637.86|633.86|637.23|633.23|637.86|633.86|637.04|633.04|35
1622322540000|2021-05-29 21:09:00|637.24|633.24|637.29|633.29|637.4|633.4|637.2|633.2|26
1622322550000|2021-05-29 21:09:10|637.28|633.28|636.55|632.55|637.32|633.32|636.49|632.49|22
1622322560000|2021-05-29 21:09:20|636.54|632.54|636.55|632.55|636.59|632.59|636.44|632.44|20
1622322570000|2021-05-29 21:09:30|636.63|632.63|637.15|633.15|637.15|633.15|636.63|632.63|35
1622322580000|2021-05-29 21:09:40|637.17|633.17|637.97|633.97|638.01|634.01|637.17|633.17|29
1622322590000|2021-05-29 21:09:50|637.87|633.87|637.32|633.32|637.87|633.87|637.26|633.26|33
1622322600000|2021-05-29 21:10:00|637.33|633.33|637.79|633.79|637.81|633.81|637.32|633.32|26
1622322610000|2021-05-29 21:10:10|637.78|633.78|637.65|633.65|637.78|633.78|637.55|633.55|24
1622322620000|2021-05-29 21:10:20|637.64|633.64|637.79|633.79|637.81|633.81|637.62|633.62|26
1622322630000|2021-05-29 21:10:30|637.81|633.81|637.7|633.7|637.95|633.95|637.7|633.7|30
1622322640000|2021-05-29 21:10:40|637.74|633.74|637.57|633.57|637.74|633.74|637.5|633.5|23
1622322650000|2021-05-29 21:10:50|637.59|633.59|637.68|633.68|637.8|633.8|637.59|633.59|26
1622322660000|2021-05-29 21:11:00|637.7|633.7|637.26|633.26|637.75|633.75|637.26|633.26|30
1622322670000|2021-05-29 21:11:10|637.27|633.27|636.84|632.84|637.27|633.27|636.76|632.76|33
1622322680000|2021-05-29 21:11:20|636.85|632.85|636.72|632.72|636.9|632.9|636.7|632.7|33
1622322690000|2021-05-29 21:11:30|636.7|632.7|636.49|632.49|636.71|632.71|636.48|632.48|30
1622322700000|2021-05-29 21:11:40|636.48|632.48|636.31|632.31|636.5|632.5|636.24|632.24|24
1622322710000|2021-05-29 21:11:50|636.33|632.33|636.92|632.92|637.01|633.01|636.33|632.33|33
1622322720000|2021-05-29 21:12:00|636.91|632.91|637|633|637.34|633.34|636.89|632.89|28
1622322730000|2021-05-29 21:12:10|636.98|632.98|636.57|632.57|636.98|632.98|636.49|632.49|30
1622322740000|2021-05-29 21:12:20|636.55|632.55|636.6|632.6|636.7|632.7|636.49|632.49|31
1622322750000|2021-05-29 21:12:30|636.61|632.61|636.78|632.78|636.81|632.81|636.61|632.61|25
1622322760000|2021-05-29 21:12:40|636.77|632.77|636.96|632.96|636.96|632.96|636.77|632.77|19
1622322770000|2021-05-29 21:12:50|637.01|633.01|637.23|633.23|637.23|633.23|637.01|633.01|19
1622322780000|2021-05-29 21:13:00|637.24|633.24|637.1|633.1|637.27|633.27|637.08|633.08|26
1622322790000|2021-05-29 21:13:10|637.09|633.09|637.17|633.17|637.24|633.24|637.09|633.09|20
1622322800000|2021-05-29 21:13:20|637.16|633.16|637.24|633.24|637.24|633.24|637.12|633.12|19
1622322810000|2021-05-29 21:13:30|637.36|633.36|638.37|634.37|638.39|634.39|637.32|633.32|27
1622322820000|2021-05-29 21:13:40|638.35|634.35|638.33|634.33|638.45|634.45|638.33|634.33|19
1622322830000|2021-05-29 21:13:50|638.38|634.38|638.41|634.41|638.49|634.49|638.32|634.32|24
1622322840000|2021-05-29 21:14:00|638.37|634.37|638.31|634.31|638.47|634.47|638.29|634.29|23
1622322850000|2021-05-29 21:14:10|638.32|634.32|638.41|634.41|638.49|634.49|638.27|634.27|24
1622322860000|2021-05-29 21:14:20|638.44|634.44|638.59|634.59|638.59|634.59|638.41|634.41|24
1622322870000|2021-05-29 21:14:30|638.58|634.58|638.52|634.52|638.6|634.6|638.51|634.51|23
1622322880000|2021-05-29 21:14:40|638.56|634.56|638.51|634.51|638.6|634.6|638.5|634.5|22
1622322890000|2021-05-29 21:14:50|638.5|634.5|638.18|634.18|638.5|634.5|638.18|634.18|22
1622322900000|2021-05-29 21:15:00|638.24|634.24|638.26|634.26|638.28|634.28|638.21|634.21|20
1622322910000|2021-05-29 21:15:10|638.28|634.28|638.59|634.59|638.6|634.6|638.26|634.26|23
1622322920000|2021-05-29 21:15:20|638.58|634.58|638.52|634.52|638.59|634.59|638.5|634.5|21
1622322930000|2021-05-29 21:15:30|638.51|634.51|638.53|634.53|638.58|634.58|638.48|634.48|23
1622322940000|2021-05-29 21:15:40|638.57|634.57|638.61|634.61|638.62|634.62|638.57|634.57|20
1622322950000|2021-05-29 21:15:50|638.62|634.62|638.72|634.72|638.74|634.74|638.58|634.58|18
1622322960000|2021-05-29 21:16:00|638.75|634.75|639.23|635.23|639.23|635.23|638.75|634.75|26
1622322970000|2021-05-29 21:16:10|639.24|635.24|639.58|635.58|639.59|635.59|639.23|635.23|16
1622322980000|2021-05-29 21:16:20|639.59|635.59|639.64|635.64|639.69|635.69|639.57|635.57|18
1622322990000|2021-05-29 21:16:30|639.7|635.7|639.73|635.73|639.73|635.73|639.64|635.64|27
1622323000000|2021-05-29 21:16:40|639.72|635.72|639.71|635.71|639.75|635.75|639.68|635.68|18
1622323010000|2021-05-29 21:16:50|639.7|635.7|639.85|635.85|639.87|635.87|639.68|635.68|22
1622323020000|2021-05-29 21:17:00|639.87|635.87|639.26|635.26|639.87|635.87|639.22|635.22|23
1622323030000|2021-05-29 21:17:10|639.25|635.25|639.17|635.17|639.27|635.27|639.14|635.14|27
1622323040000|2021-05-29 21:17:20|639.14|635.14|639.11|635.11|639.15|635.15|639.09|635.09|17
1622323050000|2021-05-29 21:17:30|639.12|635.12|638.99|634.99|639.12|635.12|638.98|634.98|24
1622323060000|2021-05-29 21:17:40|638.98|634.98|639.24|635.24|639.4|635.4|638.89|634.89|22
1622323070000|2021-05-29 21:17:50|639.19|635.19|639.43|635.43|639.54|635.54|639.18|635.18|23
1622323080000|2021-05-29 21:18:00|639.42|635.42|638.96|634.96|639.49|635.49|638.87|634.87|36
1622323090000|2021-05-29 21:18:10|638.95|634.95|638.9|634.9|638.98|634.98|638.86|634.86|21
1622323100000|2021-05-29 21:18:20|638.93|634.93|638.98|634.98|638.98|634.98|638.71|634.71|28
1622323110000|2021-05-29 21:18:30|638.96|634.96|638.9|634.9|638.96|634.96|638.81|634.81|26
1622323120000|2021-05-29 21:18:40|638.89|634.89|638.85|634.85|638.89|634.89|638.82|634.82|17
1622323130000|2021-05-29 21:18:50|638.88|634.88|638.84|634.84|638.88|634.88|638.79|634.79|18
1622323140000|2021-05-29 21:19:00|638.83|634.83|638.76|634.76|638.84|634.84|638.75|634.75|13
1622323150000|2021-05-29 21:19:10|638.75|634.75|638.75|634.75|638.76|634.76|638.68|634.68|24
1622323160000|2021-05-29 21:19:20|638.77|634.77|638.77|634.77|638.79|634.79|638.73|634.73|13
1622323170000|2021-05-29 21:19:30|638.75|634.75|639.02|635.02|639.03|635.03|638.75|634.75|20
1622323180000|2021-05-29 21:19:40|639.03|635.03|638.73|634.73|639.03|635.03|638.68|634.68|23
1622323190000|2021-05-29 21:19:50|638.7|634.7|638.73|634.73|638.73|634.73|638.68|634.68|18
1622323200000|2021-05-29 21:20:00|638.74|634.74|638.67|634.67|638.74|634.74|638.64|634.64|25
1622323210000|2021-05-29 21:20:10|638.66|634.66|638.7|634.7|638.72|634.72|638.64|634.64|22
1622323220000|2021-05-29 21:20:20|638.69|634.69|638.69|634.69|638.71|634.71|638.66|634.66|20
1622323230000|2021-05-29 21:20:30|638.73|634.73|639.28|635.28|639.29|635.29|638.66|634.66|19
1622323240000|2021-05-29 21:20:40|639.29|635.29|638.49|634.49|639.35|635.35|638.48|634.48|30
1622323250000|2021-05-29 21:20:50|638.5|634.5|638.37|634.37|638.5|634.5|638.36|634.36|24
1622323260000|2021-05-29 21:21:00|638.42|634.42|638.16|634.16|638.42|634.42|638.15|634.15|20
1622323270000|2021-05-29 21:21:10|638.15|634.15|638.02|634.02|638.17|634.17|637.8|633.8|28
1622323280000|2021-05-29 21:21:20|638.04|634.04|638.09|634.09|638.14|634.14|638.04|634.04|19
1622323290000|2021-05-29 21:21:30|638.08|634.08|638.08|634.08|638.11|634.11|638.05|634.05|21
1622323300000|2021-05-29 21:21:40|638.09|634.09|638.49|634.49|638.49|634.49|638.09|634.09|16
1622323310000|2021-05-29 21:21:50|638.5|634.5|638.56|634.56|638.58|634.58|638.5|634.5|13
1622323320000|2021-05-29 21:22:00|638.57|634.57|638.48|634.48|638.62|634.62|638.47|634.47|15
1622323330000|2021-05-29 21:22:10|638.44|634.44|638.46|634.46|638.46|634.46|638.43|634.43|19
1622323340000|2021-05-29 21:22:20|638.45|634.45|638.46|634.46|638.47|634.47|638.44|634.44|13
1622323350000|2021-05-29 21:22:30|638.45|634.45|638.5|634.5|638.52|634.52|638.45|634.45|18
1622323360000|2021-05-29 21:22:40|638.48|634.48|638.44|634.44|638.48|634.48|638.42|634.42|19
1622323370000|2021-05-29 21:22:50|638.42|634.42|638.46|634.46|638.46|634.46|638.41|634.41|14
1622323380000|2021-05-29 21:23:00|638.49|634.49|638.41|634.41|638.49|634.49|638.41|634.41|16
1622323390000|2021-05-29 21:23:10|638.42|634.42|638.36|634.36|638.42|634.42|638.36|634.36|20
1622323400000|2021-05-29 21:23:20|638.35|634.35|638.26|634.26|638.35|634.35|638.26|634.26|18
1622323410000|2021-05-29 21:23:30|638.28|634.28|638.23|634.23|638.28|634.28|638.22|634.22|17
1622323420000|2021-05-29 21:23:40|638.22|634.22|637.64|633.64|638.23|634.23|637.64|633.64|22
1622323430000|2021-05-29 21:23:50|637.62|633.62|637.69|633.69|637.7|633.7|637.62|633.62|17
1622323440000|2021-05-29 21:24:00|637.7|633.7|637.58|633.58|637.7|633.7|637.57|633.57|18
1622323450000|2021-05-29 21:24:10|637.57|633.57|637.5|633.5|637.58|633.58|637.5|633.5|18
1622323460000|2021-05-29 21:24:20|637.48|633.48|637.49|633.49|637.51|633.51|637.47|633.47|18
1622323470000|2021-05-29 21:24:30|637.48|633.48|637.65|633.65|637.69|633.69|637.47|633.47|19
1622323480000|2021-05-29 21:24:40|637.66|633.66|637.85|633.85|637.88|633.88|637.66|633.66|28
1622323490000|2021-05-29 21:24:50|637.84|633.84|637.85|633.85|637.87|633.87|637.82|633.82|20
1622323500000|2021-05-29 21:25:00|637.84|633.84|637.46|633.46|637.91|633.91|637.42|633.42|29
1622323510000|2021-05-29 21:25:10|637.45|633.45|637.38|633.38|637.45|633.45|637.38|633.38|20
1622323520000|2021-05-29 21:25:20|637.37|633.37|637.1|633.1|637.38|633.38|637.03|633.03|30
1622323530000|2021-05-29 21:25:30|637.03|633.03|636.66|632.66|637.09|633.09|636.66|632.66|25
1622323540000|2021-05-29 21:25:40|636.63|632.63|636.55|632.55|636.66|632.66|636.54|632.54|19
1622323550000|2021-05-29 21:25:50|636.58|632.58|636.34|632.34|636.59|632.59|636.34|632.34|21
1622323560000|2021-05-29 21:26:00|636.38|632.38|636.06|632.06|636.38|632.38|636.06|632.06|21
1622323570000|2021-05-29 21:26:10|636|632|635.7|631.7|636|632|635.7|631.7|21
1622323580000|2021-05-29 21:26:20|635.65|631.65|634.86|630.86|635.68|631.68|634.83|630.83|26
1622323590000|2021-05-29 21:26:30|634.85|630.85|634.71|630.71|634.86|630.86|634.69|630.69|19
1622323600000|2021-05-29 21:26:40|634.7|630.7|634.66|630.66|634.72|630.72|634.63|630.63|20
1622323610000|2021-05-29 21:26:50|634.65|630.65|634.62|630.62|634.66|630.66|634.59|630.59|15
1622323620000|2021-05-29 21:27:00|634.6|630.6|634.87|630.87|634.9|630.9|634.6|630.6|21
1622323630000|2021-05-29 21:27:10|634.88|630.88|634.53|630.53|634.88|630.88|634.53|630.53|25
1622323640000|2021-05-29 21:27:20|634.52|630.52|634.41|630.41|634.52|630.52|634.38|630.38|12
1622323650000|2021-05-29 21:27:30|634.39|630.39|634.16|630.16|634.39|630.39|634.16|630.16|15
1622323660000|2021-05-29 21:27:40|634.2|630.2|633.7|629.7|634.2|630.2|633.7|629.7|26
1622323670000|2021-05-29 21:27:50|633.68|629.68|633.75|629.75|633.75|629.75|633.54|629.54|24
1622323680000|2021-05-29 21:28:00|633.82|629.82|633.69|629.69|633.82|629.82|633.65|629.65|18
1622323690000|2021-05-29 21:28:10|633.67|629.67|633.67|629.67|633.69|629.69|633.66|629.66|5
1622323700000|2021-05-29 21:28:20|633.69|629.69|633.75|629.75|633.76|629.76|633.58|629.58|14
1622323710000|2021-05-29 21:28:30|633.74|629.74|633.49|629.49|633.75|629.75|633.49|629.49|17
1622323720000|2021-05-29 21:28:40|633.48|629.48|633.45|629.45|633.53|629.53|633.44|629.44|8
1622323730000|2021-05-29 21:28:50|633.46|629.46|633.18|629.18|633.47|629.47|633.18|629.18|14
1622323740000|2021-05-29 21:29:00|633.19|629.19|632.99|628.99|633.21|629.21|632.98|628.98|12
1622323750000|2021-05-29 21:29:10|633|629|633.2|629.2|633.21|629.21|632.99|628.99|21
1622323760000|2021-05-29 21:29:20|633.21|629.21|633.8|629.8|633.87|629.87|633.2|629.2|22
1622323770000|2021-05-29 21:29:30|633.89|629.89|634.54|630.54|634.56|630.56|633.81|629.81|13
1622323780000|2021-05-29 21:29:40|634.56|630.56|634.55|630.55|634.57|630.57|634.54|630.54|23
1622323790000|2021-05-29 21:29:50|634.56|630.56|634.58|630.58|634.63|630.63|634.54|630.54|26
1622323800000|2021-05-29 21:30:00|634.6|630.6|634.77|630.77|634.78|630.78|634.55|630.55|19
1622323810000|2021-05-29 21:30:10|634.78|630.78|635.25|631.25|635.26|631.26|634.78|630.78|20
1622323820000|2021-05-29 21:30:20|635.24|631.24|636|632|636|632|635.24|631.24|24
1622323830000|2021-05-29 21:30:30|636.07|632.07|636.4|632.4|636.4|632.4|636.03|632.03|17
1622323840000|2021-05-29 21:30:40|636.45|632.45|636.66|632.66|636.75|632.75|636.42|632.42|15
1622323850000|2021-05-29 21:30:50|636.65|632.65|636.61|632.61|636.69|632.69|636.6|632.6|14
1622323860000|2021-05-29 21:31:00|636.6|632.6|636.3|632.3|636.6|632.6|636.3|632.3|15
1622323870000|2021-05-29 21:31:10|636.34|632.34|635.78|631.78|636.34|632.34|635.77|631.77|19
1622323880000|2021-05-29 21:31:20|635.77|631.77|635.75|631.75|635.78|631.78|635.75|631.75|19
1622323890000|2021-05-29 21:31:30|635.77|631.77|635.82|631.82|635.84|631.84|635.64|631.64|21
1622323900000|2021-05-29 21:31:40|635.81|631.81|635.82|631.82|635.86|631.86|635.78|631.78|16
1622323910000|2021-05-29 21:31:50|635.85|631.85|636.85|632.85|636.85|632.85|635.84|631.84|27
1622323920000|2021-05-29 21:32:00|636.8|632.8|637.56|633.56|637.68|633.68|636.8|632.8|30
1622323930000|2021-05-29 21:32:10|637.57|633.57|637.29|633.29|637.57|633.57|637.29|633.29|24
1622323940000|2021-05-29 21:32:20|637.38|633.38|637.8|633.8|637.8|633.8|637.27|633.27|22
1622323950000|2021-05-29 21:32:30|637.82|633.82|638.26|634.26|638.26|634.26|637.82|633.82|14
1622323960000|2021-05-29 21:32:40|638.25|634.25|638.24|634.24|638.25|634.25|638.24|634.24|6
1622323970000|2021-05-29 21:32:50|638.23|634.23|638.25|634.25|638.25|634.25|638.23|634.23|3
1622323980000|2021-05-29 21:33:00|638.24|634.24|638.12|634.12|638.26|634.26|638.12|634.12|16
1622323990000|2021-05-29 21:33:10|638.09|634.09|637.14|633.14|638.11|634.11|637.1|633.1|35
1622324000000|2021-05-29 21:33:20|637.13|633.13|636.44|632.44|637.16|633.16|636.44|632.44|32
1622324010000|2021-05-29 21:33:30|636.45|632.45|636.41|632.41|636.55|632.55|636.41|632.41|24
1622324020000|2021-05-29 21:33:40|636.36|632.36|636.18|632.18|636.38|632.38|636.14|632.14|29
1622324030000|2021-05-29 21:33:50|636.15|632.15|636.38|632.38|636.38|632.38|636.05|632.05|22
1622324040000|2021-05-29 21:34:00|636.49|632.49|637.39|633.39|637.41|633.41|636.49|632.49|23
1622324050000|2021-05-29 21:34:10|637.41|633.41|637.32|633.32|637.41|633.41|637.22|633.22|27
1622324060000|2021-05-29 21:34:20|637.3|633.3|637.75|633.75|637.81|633.81|637.3|633.3|28
1622324070000|2021-05-29 21:34:30|637.76|633.76|637.74|633.74|637.8|633.8|637.71|633.71|24
1622324080000|2021-05-29 21:34:40|637.78|633.78|638.25|634.25|638.25|634.25|637.74|633.74|31
1622324090000|2021-05-29 21:34:50|638.19|634.19|638.75|634.75|638.8|634.8|638.19|634.19|21
1622324100000|2021-05-29 21:35:00|638.74|634.74|638.41|634.41|638.74|634.74|638.4|634.4|25
1622324110000|2021-05-29 21:35:10|638.39|634.39|637.83|633.83|638.4|634.4|637.81|633.81|27
1622324120000|2021-05-29 21:35:20|637.82|633.82|637.73|633.73|637.87|633.87|637.71|633.71|13
1622324130000|2021-05-29 21:35:30|637.72|633.72|637.77|633.77|637.77|633.77|637.72|633.72|25
1622324140000|2021-05-29 21:35:40|637.8|633.8|637.96|633.96|637.96|633.96|637.8|633.8|20
1622324150000|2021-05-29 21:35:50|637.94|633.94|637.9|633.9|637.96|633.96|637.87|633.87|16
1622324160000|2021-05-29 21:36:00|637.88|633.88|636.72|632.72|637.88|633.88|636.72|632.72|32
1622324170000|2021-05-29 21:36:10|636.74|632.74|636.63|632.63|636.74|632.74|636.45|632.45|25
1622324180000|2021-05-29 21:36:20|636.64|632.64|636.96|632.96|636.96|632.96|636.34|632.34|34
1622324190000|2021-05-29 21:36:30|636.98|632.98|636.73|632.73|637|633|636.72|632.72|22
1622324200000|2021-05-29 21:36:40|636.72|632.72|636.27|632.27|636.73|632.73|636.26|632.26|18
1622324210000|2021-05-29 21:36:50|636.29|632.29|636.27|632.27|636.33|632.33|636.19|632.19|22
1622324220000|2021-05-29 21:37:00|636.28|632.28|636.23|632.23|636.32|632.32|636.23|632.23|23
1622324230000|2021-05-29 21:37:10|636.21|632.21|636.22|632.22|636.23|632.23|636.2|632.2|8
1622324240000|2021-05-29 21:37:20|636.24|632.24|638.16|634.16|638.16|634.16|636.21|632.21|31
1622324250000|2021-05-29 21:37:30|638.27|634.27|638.64|634.64|638.81|634.81|638.06|634.06|27
1622324260000|2021-05-29 21:37:40|638.66|634.66|637.89|633.89|638.66|634.66|637.5|633.5|31
1622324270000|2021-05-29 21:37:50|637.88|633.88|638.43|634.43|638.45|634.45|637.88|633.88|26
1622324280000|2021-05-29 21:38:00|638.47|634.47|639.24|635.24|639.51|635.51|638.47|634.47|34
1622324290000|2021-05-29 21:38:10|639.23|635.23|639.14|635.14|639.23|635.23|639.07|635.07|23
1622324300000|2021-05-29 21:38:20|639.12|635.12|639.02|635.02|639.12|635.12|639|635|26
1622324310000|2021-05-29 21:38:30|639.06|635.06|639.01|635.01|639.07|635.07|638.99|634.99|21
1622324320000|2021-05-29 21:38:40|639.02|635.02|639.5|635.5|639.51|635.51|639.02|635.02|32
1622324330000|2021-05-29 21:38:50|639.49|635.49|639.38|635.38|639.52|635.52|639.38|635.38|11
1622324340000|2021-05-29 21:39:00|639.44|635.44|639.93|635.93|639.95|635.95|639.38|635.38|16
1622324350000|2021-05-29 21:39:10|639.94|635.94|639.97|635.97|639.97|635.97|639.86|635.86|11
1622324360000|2021-05-29 21:39:20|640.03|636.03|640.02|636.02|640.06|636.06|640.02|636.02|7
1622324370000|2021-05-29 21:39:30|640.03|636.03|640.12|636.12|640.13|636.13|640.03|636.03|14
1622324380000|2021-05-29 21:39:40|640.27|636.27|640.86|636.86|640.87|636.87|640.27|636.27|29
1622324390000|2021-05-29 21:39:50|640.88|636.88|641.06|637.06|641.07|637.07|640.81|636.81|26
1622324400000|2021-05-29 21:40:00|641.07|637.07|640.19|636.19|641.07|637.07|640.19|636.19|25
1622324410000|2021-05-29 21:40:10|640.18|636.18|639.82|635.82|640.18|636.18|639.77|635.77|31
1622324420000|2021-05-29 21:40:20|639.83|635.83|640.29|636.29|640.29|636.29|639.79|635.79|29
1622324430000|2021-05-29 21:40:30|640.25|636.25|640.47|636.47|640.49|636.49|640.25|636.25|21
1622324440000|2021-05-29 21:40:40|640.48|636.48|640.43|636.43|640.52|636.52|640.42|636.42|17
1622324450000|2021-05-29 21:40:50|640.45|636.45|640.69|636.69|640.74|636.74|640.44|636.44|16
1622324460000|2021-05-29 21:41:00|640.67|636.67|640.71|636.71|640.76|636.76|640.66|636.66|17
1622324470000|2021-05-29 21:41:10|640.69|636.69|640.5|636.5|640.71|636.71|640.5|636.5|15
1622324480000|2021-05-29 21:41:20|640.51|636.51|640.48|636.48|640.54|636.54|640.47|636.47|23
1622324490000|2021-05-29 21:41:30|640.47|636.47|640.45|636.45|640.48|636.48|640.45|636.45|12
1622324500000|2021-05-29 21:41:40|640.46|636.46|640.71|636.71|640.71|636.71|640.46|636.46|14
1622324510000|2021-05-29 21:41:50|640.74|636.74|640.8|636.8|640.81|636.81|640.73|636.73|17
1622324520000|2021-05-29 21:42:00|640.82|636.82|640.73|636.73|640.82|636.82|640.73|636.73|11
1622324530000|2021-05-29 21:42:10|640.74|636.74|640.6|636.6|640.74|636.74|640.58|636.58|20
1622324540000|2021-05-29 21:42:20|640.61|636.61|640.61|636.61|640.62|636.62|640.6|636.6|12
1622324550000|2021-05-29 21:42:30|640.62|636.62|640.72|636.72|640.72|636.72|640.62|636.62|4
1622324560000|2021-05-29 21:42:40|640.71|636.71|640.71|636.71|640.72|636.72|640.71|636.71|3
1622324570000|2021-05-29 21:42:50|640.7|636.7|640.74|636.74|640.75|636.75|640.7|636.7|7
1622324580000|2021-05-29 21:43:00|640.75|636.75|640.79|636.79|640.79|636.79|640.71|636.71|21
1622324590000|2021-05-29 21:43:10|640.77|636.77|641.07|637.07|641.07|637.07|640.77|636.77|16
1622324600000|2021-05-29 21:43:20|641.1|637.1|641.08|637.08|641.11|637.11|641.07|637.07|10
1622324610000|2021-05-29 21:43:30|641.09|637.09|641.06|637.06|641.09|637.09|641.04|637.04|9
1622324620000|2021-05-29 21:43:40|641.07|637.07|642.02|638.02|642.03|638.03|641.06|637.06|28
1622324630000|2021-05-29 21:43:50|642.01|638.01|642.01|638.01|642.46|638.46|641.69|637.69|23
1622324640000|2021-05-29 21:44:00|642|638|641.29|637.29|642|638|641.07|637.07|27
1622324650000|2021-05-29 21:44:10|641.32|637.32|641.51|637.51|641.61|637.61|641.29|637.29|23
1622324660000|2021-05-29 21:44:20|641.5|637.5|641.42|637.42|641.53|637.53|641.39|637.39|16
1622324670000|2021-05-29 21:44:30|641.45|637.45|641.49|637.49|641.57|637.57|641.45|637.45|18
1622324680000|2021-05-29 21:44:40|641.52|637.52|641.2|637.2|641.54|637.54|641.2|637.2|24
1622324690000|2021-05-29 21:44:50|641.15|637.15|640.27|636.27|641.15|637.15|640.18|636.18|29
1622324700000|2021-05-29 21:45:00|640.28|636.28|639.36|635.36|640.28|636.28|639.36|635.36|22
1622324710000|2021-05-29 21:45:10|639.3|635.3|638.72|634.72|639.3|635.3|638.72|634.72|24
1622324720000|2021-05-29 21:45:20|638.7|634.7|638.37|634.37|638.7|634.7|638.34|634.34|18
1622324730000|2021-05-29 21:45:30|638.41|634.41|638.41|634.41|638.42|634.42|638.35|634.35|16
1622324740000|2021-05-29 21:45:40|638.43|634.43|639.24|635.24|639.3|635.3|638.43|634.43|33
1622324750000|2021-05-29 21:45:50|639.28|635.28|638.81|634.81|639.28|635.28|638.7|634.7|31
1622324760000|2021-05-29 21:46:00|638.8|634.8|638.48|634.48|638.81|634.81|638.41|634.41|24
1622324770000|2021-05-29 21:46:10|638.51|634.51|638.29|634.29|638.56|634.56|638.29|634.29|21
1622324780000|2021-05-29 21:46:20|638.25|634.25|638.49|634.49|638.53|634.53|638.12|634.12|29
1622324790000|2021-05-29 21:46:30|638.48|634.48|639.78|635.78|639.78|635.78|638.48|634.48|31
1622324800000|2021-05-29 21:46:40|639.83|635.83|639.7|635.7|640.19|636.19|639.67|635.67|29
1622324810000|2021-05-29 21:46:50|639.55|635.55|639.63|635.63|639.75|635.75|639.42|635.42|28
1622324820000|2021-05-29 21:47:00|639.64|635.64|639.36|635.36|639.66|635.66|639.27|635.27|23
1622324830000|2021-05-29 21:47:10|639.37|635.37|640.43|636.43|640.44|636.44|639.3|635.3|38
1622324840000|2021-05-29 21:47:20|640.36|636.36|639.8|635.8|640.59|636.59|639.8|635.8|29
1622324850000|2021-05-29 21:47:30|639.81|635.81|641.33|637.33|641.38|637.38|639.72|635.72|36
1622324860000|2021-05-29 21:47:40|641.32|637.32|641.43|637.43|641.68|637.68|641.3|637.3|23
1622324870000|2021-05-29 21:47:50|641.34|637.34|641.57|637.57|641.57|637.57|640.76|636.76|30
1622324880000|2021-05-29 21:48:00|641.61|637.61|641.99|637.99|642.06|638.06|641.61|637.61|28
1622324890000|2021-05-29 21:48:10|642.02|638.02|642.28|638.28|642.28|638.28|641.99|637.99|26
1622324900000|2021-05-29 21:48:20|642.36|638.36|643.4|639.4|643.44|639.44|642.36|638.36|29
1622324910000|2021-05-29 21:48:30|643.36|639.36|643.66|639.66|643.77|639.77|643.06|639.06|28
1622324920000|2021-05-29 21:48:40|644.1|640.1|644.5|640.5|644.52|640.52|644.07|640.07|33
1622324930000|2021-05-29 21:48:50|644.53|640.53|644.42|640.42|645.18|641.18|644.27|640.27|29
1622324940000|2021-05-29 21:49:00|644.74|640.74|644.33|640.33|644.74|640.74|643.65|639.65|35
1622324950000|2021-05-29 21:49:10|644.44|640.44|644.46|640.46|644.85|640.85|644.09|640.09|30
1622324960000|2021-05-29 21:49:20|644.44|640.44|644.73|640.73|644.73|640.73|644.44|640.44|33
1622324970000|2021-05-29 21:49:30|644.74|640.74|645.38|641.38|645.38|641.38|644.74|640.74|33
1622324980000|2021-05-29 21:49:40|645.4|641.4|646.13|642.13|646.46|642.46|645.4|641.4|35
1622324990000|2021-05-29 21:49:50|646.23|642.23|646.6|642.6|646.92|642.92|646.1|642.1|33
1622325000000|2021-05-29 21:50:00|646.58|642.58|646.12|642.12|646.65|642.65|645.92|641.92|35
1622325010000|2021-05-29 21:50:10|645.95|641.95|645.96|641.96|646.08|642.08|645.89|641.89|32
1622325020000|2021-05-29 21:50:20|645.94|641.94|645.57|641.57|645.97|641.97|645.54|641.54|36
1622325030000|2021-05-29 21:50:30|645.59|641.59|645.56|641.56|645.64|641.64|645.44|641.44|25
1622325040000|2021-05-29 21:50:40|645.52|641.52|645.94|641.94|646.02|642.02|645.22|641.22|31
1622325050000|2021-05-29 21:50:50|645.61|641.61|646.22|642.22|646.22|642.22|645.58|641.58|35
1622325060000|2021-05-29 21:51:00|646.29|642.29|646.43|642.43|646.77|642.77|645.63|641.63|34
1622325070000|2021-05-29 21:51:10|646.55|642.55|645.83|641.83|646.73|642.73|645.83|641.83|33
1622325080000|2021-05-29 21:51:20|645.86|641.86|646.2|642.2|646.2|642.2|645.55|641.55|33
1622325090000|2021-05-29 21:51:30|646.18|642.18|645.85|641.85|646.19|642.19|645.79|641.79|29
1622325100000|2021-05-29 21:51:40|645.8|641.8|645.68|641.68|645.8|641.8|645.61|641.61|22
1622325110000|2021-05-29 21:51:50|645.67|641.67|645.69|641.69|645.72|641.72|645.61|641.61|24
1622325120000|2021-05-29 21:52:00|645.71|641.71|645.32|641.32|645.82|641.82|645.32|641.32|27
1622325130000|2021-05-29 21:52:10|645.31|641.31|645.03|641.03|645.31|641.31|645.02|641.02|24
1622325140000|2021-05-29 21:52:20|645.02|641.02|644.61|640.61|645.05|641.05|644.59|640.59|26
1622325150000|2021-05-29 21:52:30|644.45|640.45|644.43|640.43|644.52|640.52|644.4|640.4|19
1622325160000|2021-05-29 21:52:40|644.41|640.41|644.37|640.37|644.44|640.44|644.32|640.32|17
1622325170000|2021-05-29 21:52:50|644.38|640.38|644.07|640.07|644.38|640.38|644.05|640.05|21
1622325180000|2021-05-29 21:53:00|644.06|640.06|645.08|641.08|645.29|641.29|644.06|640.06|23
1622325190000|2021-05-29 21:53:10|645.12|641.12|644.48|640.48|645.3|641.3|644.05|640.05|34
1622325200000|2021-05-29 21:53:20|644.51|640.51|644.85|640.85|645.02|641.02|644.4|640.4|31
1622325210000|2021-05-29 21:53:30|644.84|640.84|645.06|641.06|645.14|641.14|644.84|640.84|28
1622325220000|2021-05-29 21:53:40|645.02|641.02|644.92|640.92|645.02|641.02|644.82|640.82|24
1622325230000|2021-05-29 21:53:50|644.91|640.91|644.91|640.91|644.91|640.91|644.8|640.8|24
1622325240000|2021-05-29 21:54:00|644.92|640.92|644.69|640.69|644.94|640.94|644.58|640.58|27
1622325250000|2021-05-29 21:54:10|644.68|640.68|644.54|640.54|644.69|640.69|644.51|640.51|11
1622325260000|2021-05-29 21:54:20|644.53|640.53|644.57|640.57|644.58|640.58|644.52|640.52|15
1622325270000|2021-05-29 21:54:30|644.56|640.56|643.97|639.97|644.56|640.56|643.97|639.97|26
1622325280000|2021-05-29 21:54:40|643.98|639.98|644.28|640.28|644.42|640.42|643.96|639.96|29
1622325290000|2021-05-29 21:54:50|644.29|640.29|644.29|640.29|644.41|640.41|644.29|640.29|16
1622325300000|2021-05-29 21:55:00|644.28|640.28|643.24|639.24|644.29|640.29|643.24|639.24|28
1622325310000|2021-05-29 21:55:10|643.13|639.13|642.96|638.96|643.18|639.18|642.96|638.96|28
1622325320000|2021-05-29 21:55:20|642.95|638.95|643.4|639.4|643.4|639.4|642.75|638.75|28
1622325330000|2021-05-29 21:55:30|643.41|639.41|644.54|640.54|644.55|640.55|643.41|639.41|29
1622325340000|2021-05-29 21:55:40|644.53|640.53|644.48|640.48|644.64|640.64|644.18|640.18|34
1622325350000|2021-05-29 21:55:50|644.49|640.49|643.85|639.85|644.49|640.49|643.85|639.85|24
1622325360000|2021-05-29 21:56:00|643.88|639.88|643.5|639.5|643.89|639.89|643.5|639.5|20
1622325370000|2021-05-29 21:56:10|643.48|639.48|643.37|639.37|643.49|639.49|643.37|639.37|23
1622325380000|2021-05-29 21:56:20|643.38|639.38|643.35|639.35|643.4|639.4|643.21|639.21|25
1622325390000|2021-05-29 21:56:30|643.36|639.36|643.37|639.37|643.59|639.59|643.36|639.36|25
1622325400000|2021-05-29 21:56:40|643.36|639.36|643.35|639.35|643.39|639.39|643.35|639.35|13
1622325410000|2021-05-29 21:56:50|643.36|639.36|643.38|639.38|643.39|639.39|643.35|639.35|16
1622325420000|2021-05-29 21:57:00|643.39|639.39|643.38|639.38|643.39|639.39|643.28|639.28|16
1622325430000|2021-05-29 21:57:10|643.36|639.36|643.22|639.22|643.4|639.4|643.21|639.21|21
1622325440000|2021-05-29 21:57:20|643.23|639.23|643.6|639.6|643.6|639.6|643.22|639.22|21
1622325450000|2021-05-29 21:57:30|643.57|639.57|646.03|642.03|646.03|642.03|643.55|639.55|35
1622325460000|2021-05-29 21:57:40|646|642|645.35|641.35|646|642|644.97|640.97|36
1622325470000|2021-05-29 21:57:50|645.32|641.32|645.94|641.94|645.94|641.94|645|641|27
1622325480000|2021-05-29 21:58:00|645.95|641.95|645.76|641.76|646.25|642.25|645.69|641.69|34
1622325490000|2021-05-29 21:58:10|645.75|641.75|645.54|641.54|645.84|641.84|645.54|641.54|33
1622325500000|2021-05-29 21:58:20|645.58|641.58|645.81|641.81|645.9|641.9|645.58|641.58|33
1622325510000|2021-05-29 21:58:30|645.87|641.87|646.01|642.01|646.44|642.44|645.77|641.77|37
1622325520000|2021-05-29 21:58:40|645.99|641.99|645.63|641.63|646.14|642.14|645.41|641.41|28
1622325530000|2021-05-29 21:58:50|645.65|641.65|646.61|642.61|646.65|642.65|645.3|641.3|38
1622325540000|2021-05-29 21:59:00|646.2|642.2|645.8|641.8|646.92|642.92|645.8|641.8|36
1622325550000|2021-05-29 21:59:10|646.18|642.18|646.1|642.1|646.22|642.22|645.79|641.79|29
1622325560000|2021-05-29 21:59:20|646.16|642.16|646.46|642.46|646.49|642.49|646.11|642.11|19
1622325570000|2021-05-29 21:59:30|646.58|642.58|646.29|642.29|646.62|642.62|646.29|642.29|31
1622325580000|2021-05-29 21:59:40|646.3|642.3|646.46|642.46|646.46|642.46|646.3|642.3|18
1622325590000|2021-05-29 21:59:50|646.54|642.54|646.61|642.61|646.62|642.62|646.51|642.51|13
1622325600000|2021-05-29 22:00:00|646.58|642.58|645.73|641.73|646.58|642.58|645.73|641.73|29
1622325610000|2021-05-29 22:00:10|645.72|641.72|645.18|641.18|645.72|641.72|645.17|641.17|27
1622325620000|2021-05-29 22:00:20|645.23|641.23|645.1|641.1|645.27|641.27|645.09|641.09|22
1622325630000|2021-05-29 22:00:30|645.09|641.09|644.87|640.87|645.09|641.09|644.87|640.87|27
1622325640000|2021-05-29 22:00:40|644.88|640.88|644.34|640.34|644.88|640.88|644.33|640.33|25
1622325650000|2021-05-29 22:00:50|644.33|640.33|644.32|640.32|644.38|640.38|644.31|640.31|18
1622325660000|2021-05-29 22:01:00|644.31|640.31|644.63|640.63|644.63|640.63|644.15|640.15|23
1622325670000|2021-05-29 22:01:10|644.67|640.67|644.45|640.45|644.8|640.8|644.38|640.38|26
1622325680000|2021-05-29 22:01:20|644.47|640.47|644.53|640.53|644.71|640.71|644.47|640.47|26
1622325690000|2021-05-29 22:01:30|644.55|640.55|644.68|640.68|644.71|640.71|644.53|640.53|21
1622325700000|2021-05-29 22:01:40|644.7|640.7|644.57|640.57|644.7|640.7|644.54|640.54|15
1622325710000|2021-05-29 22:01:50|644.69|640.69|644.6|640.6|644.73|640.73|644.6|640.6|16
1622325720000|2021-05-29 22:02:00|644.65|640.65|643.65|639.65|644.65|640.65|643.59|639.59|31
1622325730000|2021-05-29 22:02:10|643.64|639.64|643.75|639.75|643.77|639.77|643.55|639.55|25
1622325740000|2021-05-29 22:02:20|643.76|639.76|643.51|639.51|643.76|639.76|643.49|639.49|17
1622325750000|2021-05-29 22:02:30|643.49|639.49|643.53|639.53|643.54|639.54|643.24|639.24|21
1622325760000|2021-05-29 22:02:40|643.54|639.54|643.51|639.51|643.63|639.63|643.51|639.51|23
1622325770000|2021-05-29 22:02:50|643.43|639.43|643.13|639.13|643.44|639.44|643.07|639.07|22
1622325780000|2021-05-29 22:03:00|643.12|639.12|643.13|639.13|643.16|639.16|643.12|639.12|12
1622325790000|2021-05-29 22:03:10|643.15|639.15|643.13|639.13|643.2|639.2|643.13|639.13|13
1622325800000|2021-05-29 22:03:20|643.12|639.12|643.12|639.12|643.13|639.13|643.1|639.1|9
1622325810000|2021-05-29 22:03:30|643.11|639.11|643.14|639.14|643.2|639.2|643.11|639.11|16
1622325820000|2021-05-29 22:03:40|643.16|639.16|643.36|639.36|643.36|639.36|643.16|639.16|15
1622325830000|2021-05-29 22:03:50|643.41|639.41|643.12|639.12|643.42|639.42|643.12|639.12|18
1622325840000|2021-05-29 22:04:00|643.11|639.11|643.08|639.08|643.12|639.12|643.08|639.08|11
1622325850000|2021-05-29 22:04:10|643.09|639.09|643.15|639.15|643.15|639.15|643.09|639.09|11
1622325860000|2021-05-29 22:04:20|643.14|639.14|643.81|639.81|643.81|639.81|643.12|639.12|20
1622325870000|2021-05-29 22:04:30|643.82|639.82|643.56|639.56|644.22|640.22|643.16|639.16|38
1622325880000|2021-05-29 22:04:40|643.58|639.58|643.52|639.52|643.61|639.61|643.33|639.33|26
1622325890000|2021-05-29 22:04:50|643.54|639.54|643.54|639.54|643.57|639.57|643.52|639.52|21
1622325900000|2021-05-29 22:05:00|643.56|639.56|643.32|639.32|643.57|639.57|643.3|639.3|24
1622325910000|2021-05-29 22:05:10|643.31|639.31|643.08|639.08|643.31|639.31|643.08|639.08|7
1622325920000|2021-05-29 22:05:20|643.05|639.05|643.21|639.21|643.21|639.21|643.03|639.03|17
1622325930000|2021-05-29 22:05:30|643.2|639.2|643.16|639.16|643.21|639.21|643.16|639.16|11
1622325940000|2021-05-29 22:05:40|643.17|639.17|643.1|639.1|643.17|639.17|643.1|639.1|6
1622325950000|2021-05-29 22:05:50|643.11|639.11|643.08|639.08|643.11|639.11|643.07|639.07|4
1622325960000|2021-05-29 22:06:00|643.07|639.07|643.09|639.09|643.12|639.12|643.07|639.07|11
1622325970000|2021-05-29 22:06:10|643.05|639.05|642.58|638.58|643.05|639.05|642.58|638.58|19
1622325980000|2021-05-29 22:06:20|642.59|638.59|642.48|638.48|642.59|638.59|642.47|638.47|17
1622325990000|2021-05-29 22:06:30|642.49|638.49|642.6|638.6|642.6|638.6|642.49|638.49|20
1622326000000|2021-05-29 22:06:40|642.59|638.59|642.75|638.75|642.94|638.94|642.59|638.59|21
1622326010000|2021-05-29 22:06:50|642.77|638.77|642.62|638.62|642.82|638.82|642.62|638.62|19
1622326020000|2021-05-29 22:07:00|642.63|638.63|642.61|638.61|642.63|638.63|642.53|638.53|14
1622326030000|2021-05-29 22:07:10|642.62|638.62|642.61|638.61|642.62|638.62|642.59|638.59|12
1622326040000|2021-05-29 22:07:20|642.62|638.62|642.54|638.54|642.62|638.62|642.48|638.48|22
1622326050000|2021-05-29 22:07:30|642.56|638.56|642.6|638.6|642.66|638.66|642.54|638.54|20
1622326060000|2021-05-29 22:07:40|642.63|638.63|642.89|638.89|642.95|638.95|642.63|638.63|19
1622326070000|2021-05-29 22:07:50|642.96|638.96|642.91|638.91|642.96|638.96|642.91|638.91|13
1622326080000|2021-05-29 22:08:00|642.92|638.92|642.9|638.9|642.94|638.94|642.89|638.89|18
1622326090000|2021-05-29 22:08:10|642.91|638.91|642.89|638.89|642.92|638.92|642.89|638.89|19
1622326100000|2021-05-29 22:08:20|642.91|638.91|642.77|638.77|642.93|638.93|642.76|638.76|15
1622326110000|2021-05-29 22:08:30|642.76|638.76|642.77|638.77|642.78|638.78|642.76|638.76|20
1622326120000|2021-05-29 22:08:40|642.76|638.76|642.71|638.71|642.77|638.77|642.69|638.69|14
1622326130000|2021-05-29 22:08:50|642.7|638.7|642.62|638.62|642.72|638.72|642.62|638.62|13
1622326140000|2021-05-29 22:09:00|642.63|638.63|643.3|639.3|643.44|639.44|642.63|638.63|28
1622326150000|2021-05-29 22:09:10|643.31|639.31|642.93|638.93|643.31|639.31|642.51|638.51|24
1622326160000|2021-05-29 22:09:20|642.94|638.94|642.95|638.95|642.95|638.95|642.93|638.93|5
1622326170000|2021-05-29 22:09:30|642.96|638.96|643.27|639.27|643.49|639.49|642.95|638.95|26
1622326180000|2021-05-29 22:09:40|643.28|639.28|643.31|639.31|643.42|639.42|643.21|639.21|21
1622326190000|2021-05-29 22:09:50|643.3|639.3|642.96|638.96|643.3|639.3|642.9|638.9|22
1622326200000|2021-05-29 22:10:00|642.97|638.97|643.91|639.91|643.94|639.94|642.92|638.92|34
1622326210000|2021-05-29 22:10:10|643.93|639.93|642.99|638.99|643.93|639.93|642.98|638.98|30
1622326220000|2021-05-29 22:10:20|642.98|638.98|642.98|638.98|643.1|639.1|642.9|638.9|26
1622326230000|2021-05-29 22:10:30|642.99|638.99|643.07|639.07|643.07|639.07|642.93|638.93|28
1622326240000|2021-05-29 22:10:40|643.09|639.09|643|639|643.09|639.09|642.99|638.99|17
1622326250000|2021-05-29 22:10:50|643.02|639.02|642.94|638.94|643.02|639.02|642.94|638.94|23
1622326260000|2021-05-29 22:11:00|642.96|638.96|642.11|638.11|642.98|638.98|641.94|637.94|28
1622326270000|2021-05-29 22:11:10|642.12|638.12|642.14|638.14|642.14|638.14|641.85|637.85|18
1622326280000|2021-05-29 22:11:20|642.1|638.1|641.63|637.63|642.14|638.14|641.63|637.63|22
1622326290000|2021-05-29 22:11:30|641.64|637.64|641.45|637.45|641.64|637.64|641.41|637.41|22
1622326300000|2021-05-29 22:11:40|641.44|637.44|641.36|637.36|641.45|637.45|641.29|637.29|14
1622326310000|2021-05-29 22:11:50|641.37|637.37|641.42|637.42|641.8|637.8|641.37|637.37|25
1622326320000|2021-05-29 22:12:00|641.38|637.38|641.4|637.4|641.4|637.4|641.33|637.33|23
1622326330000|2021-05-29 22:12:10|641.41|637.41|641.71|637.71|642.02|638.02|641.41|637.41|32
1622326340000|2021-05-29 22:12:20|641.64|637.64|641.61|637.61|641.77|637.77|641.59|637.59|26
1622326350000|2021-05-29 22:12:30|641.58|637.58|641.68|637.68|641.68|637.68|641.53|637.53|22
1622326360000|2021-05-29 22:12:40|641.7|637.7|641.58|637.58|641.7|637.7|641.57|637.57|26
1622326370000|2021-05-29 22:12:50|641.56|637.56|641.42|637.42|641.56|637.56|641.41|637.41|11
1622326380000|2021-05-29 22:13:00|641.34|637.34|641.23|637.23|641.36|637.36|641.23|637.23|15
1622326390000|2021-05-29 22:13:10|641.25|637.25|641.25|637.25|641.27|637.27|641.24|637.24|11
1622326400000|2021-05-29 22:13:20|641.26|637.26|640.54|636.54|641.26|637.26|640.54|636.54|25
1622326410000|2021-05-29 22:13:30|640.53|636.53|640.14|636.14|640.53|636.53|640.14|636.14|23
1622326420000|2021-05-29 22:13:40|640.07|636.07|640.43|636.43|640.49|636.49|640.07|636.07|31
1622326430000|2021-05-29 22:13:50|640.4|636.4|641.04|637.04|641.06|637.06|640.36|636.36|30
1622326440000|2021-05-29 22:14:00|640.96|636.96|640.58|636.58|640.97|636.97|640.57|636.57|26
1622326450000|2021-05-29 22:14:10|640.54|636.54|640.61|636.61|641.03|637.03|640.54|636.54|24
1622326460000|2021-05-29 22:14:20|640.6|636.6|640.5|636.5|640.75|636.75|640.49|636.49|26
1622326470000|2021-05-29 22:14:30|640.48|636.48|640.81|636.81|640.81|636.81|640.44|636.44|19
1622326480000|2021-05-29 22:14:40|640.87|636.87|640.9|636.9|641.06|637.06|640.87|636.87|20
1622326490000|2021-05-29 22:14:50|640.93|636.93|640.92|636.92|641.03|637.03|640.81|636.81|26
1622326500000|2021-05-29 22:15:00|640.89|636.89|640.89|636.89|640.91|636.91|640.81|636.81|11
1622326510000|2021-05-29 22:15:10|640.9|636.9|640.65|636.65|640.9|636.9|640.65|636.65|12
1622326520000|2021-05-29 22:15:20|640.62|636.62|640.45|636.45|640.62|636.62|640.41|636.41|28
1622326530000|2021-05-29 22:15:30|640.43|636.43|640.32|636.32|640.43|636.43|640.32|636.32|15
1622326540000|2021-05-29 22:15:40|640.29|636.29|640.06|636.06|640.32|636.32|640.06|636.06|20
1622326550000|2021-05-29 22:15:50|640.01|636.01|640.05|636.05|640.07|636.07|640.01|636.01|17
1622326560000|2021-05-29 22:16:00|640.06|636.06|640.15|636.15|640.22|636.22|640.06|636.06|19
1622326570000|2021-05-29 22:16:10|640.14|636.14|640.69|636.69|640.72|636.72|640.14|636.14|22
1622326580000|2021-05-29 22:16:20|640.77|636.77|640.38|636.38|641.31|637.31|640.38|636.38|36
1622326590000|2021-05-29 22:16:30|640.36|636.36|640.47|636.47|640.48|636.48|640.26|636.26|25
1622326600000|2021-05-29 22:16:40|640.48|636.48|640.38|636.38|640.59|636.59|640.38|636.38|29
1622326610000|2021-05-29 22:16:50|640.39|636.39|640.26|636.26|640.39|636.39|640.17|636.17|25
1622326620000|2021-05-29 22:17:00|640.28|636.28|640.28|636.28|640.37|636.37|640.2|636.2|16
1622326630000|2021-05-29 22:17:10|640.27|636.27|640.23|636.23|640.29|636.29|640.22|636.22|19
1622326640000|2021-05-29 22:17:20|640.25|636.25|639.98|635.98|640.33|636.33|639.97|635.97|30
1622326650000|2021-05-29 22:17:30|639.97|635.97|639.81|635.81|639.97|635.97|639.81|635.81|28
1622326660000|2021-05-29 22:17:40|639.8|635.8|639.73|635.73|639.85|635.85|639.73|635.73|14
1622326670000|2021-05-29 22:17:50|639.72|635.72|639.7|635.7|639.72|635.72|639.7|635.7|3
1622326680000|2021-05-29 22:18:00|639.69|635.69|639.7|635.7|639.7|635.7|639.69|635.69|4
1622326690000|2021-05-29 22:18:10|639.69|635.69|639.69|635.69|639.7|635.7|639.69|635.69|7
1622326700000|2021-05-29 22:18:20|639.7|635.7|639.69|635.69|639.7|635.7|639.67|635.67|10
1622326710000|2021-05-29 22:18:30|639.67|635.67|639.46|635.46|639.67|635.67|639.46|635.46|14
1622326720000|2021-05-29 22:18:40|639.43|635.43|639.3|635.3|639.43|635.43|639.22|635.22|12
1622326730000|2021-05-29 22:18:50|639.29|635.29|639.83|635.83|639.83|635.83|639.27|635.27|26
1622326740000|2021-05-29 22:19:00|639.86|635.86|639.55|635.55|639.9|635.9|639.52|635.52|20
1622326750000|2021-05-29 22:19:10|639.56|635.56|639.59|635.59|639.74|635.74|639.55|635.55|26
1622326760000|2021-05-29 22:19:20|639.57|635.57|639.56|635.56|639.57|635.57|639.33|635.33|32
1622326770000|2021-05-29 22:19:30|639.54|635.54|638.76|634.76|639.58|635.58|638.76|634.76|28
1622326780000|2021-05-29 22:19:40|638.75|634.75|638.94|634.94|639.05|635.05|638.6|634.6|26
1622326790000|2021-05-29 22:19:50|638.96|634.96|638.7|634.7|638.96|634.96|638.7|634.7|25
1622326800000|2021-05-29 22:20:00|638.69|634.69|639.28|635.28|639.28|635.28|638.58|634.58|30
1622326810000|2021-05-29 22:20:10|639.31|635.31|640.5|636.5|640.5|636.5|639.24|635.24|32
1622326820000|2021-05-29 22:20:20|640.48|636.48|639.82|635.82|640.48|636.48|639.73|635.73|26
1622326830000|2021-05-29 22:20:30|639.84|635.84|639.61|635.61|639.87|635.87|639.61|635.61|23
1622326840000|2021-05-29 22:20:40|639.51|635.51|639.38|635.38|639.51|635.51|639.21|635.21|26
1622326850000|2021-05-29 22:20:50|639.4|635.4|639.38|635.38|639.5|635.5|639.26|635.26|27
1622326860000|2021-05-29 22:21:00|639.42|635.42|639.97|635.97|639.97|635.97|639.42|635.42|27
1622326870000|2021-05-29 22:21:10|639.99|635.99|640.25|636.25|640.62|636.62|639.99|635.99|32
1622326880000|2021-05-29 22:21:20|640.27|636.27|640.83|636.83|640.83|636.83|640.27|636.27|28
1622326890000|2021-05-29 22:21:30|640.85|636.85|640.9|636.9|640.99|636.99|640.85|636.85|24
1622326900000|2021-05-29 22:21:40|640.92|636.92|640.24|636.24|640.92|636.92|640.08|636.08|24
1622326910000|2021-05-29 22:21:50|640.25|636.25|640.87|636.87|640.99|636.99|640.21|636.21|28
1622326920000|2021-05-29 22:22:00|640.89|636.89|641.22|637.22|641.32|637.32|640.87|636.87|28
1622326930000|2021-05-29 22:22:10|641.23|637.23|640.67|636.67|641.27|637.27|640.67|636.67|20
1622326940000|2021-05-29 22:22:20|640.68|636.68|641.06|637.06|641.06|637.06|640.64|636.64|22
1622326950000|2021-05-29 22:22:30|641.07|637.07|641.47|637.47|641.6|637.6|641.04|637.04|29
1622326960000|2021-05-29 22:22:40|641.48|637.48|641.62|637.62|641.83|637.83|641.47|637.47|30
1622326970000|2021-05-29 22:22:50|641.61|637.61|641.84|637.84|641.84|637.84|641.61|637.61|21
1622326980000|2021-05-29 22:23:00|641.85|637.85|641.13|637.13|641.86|637.86|641.09|637.09|29
1622326990000|2021-05-29 22:23:10|641.11|637.11|641.41|637.41|641.44|637.44|641.01|637.01|28
1622327000000|2021-05-29 22:23:20|641.42|637.42|641.86|637.86|641.88|637.88|641.35|637.35|33
1622327010000|2021-05-29 22:23:30|641.85|637.85|641.83|637.83|641.98|637.98|641.83|637.83|18
1622327020000|2021-05-29 22:23:40|641.82|637.82|641.96|637.96|641.99|637.99|641.68|637.68|22
1622327030000|2021-05-29 22:23:50|641.95|637.95|641.93|637.93|641.98|637.98|641.93|637.93|17
1622327040000|2021-05-29 22:24:00|641.94|637.94|641.95|637.95|641.96|637.96|641.93|637.93|10
1622327050000|2021-05-29 22:24:10|641.96|637.96|641.91|637.91|641.96|637.96|641.89|637.89|11
1622327060000|2021-05-29 22:24:20|641.97|637.97|642.17|638.17|642.17|638.17|641.97|637.97|14
1622327070000|2021-05-29 22:24:30|642.19|638.19|642.84|638.84|642.84|638.84|642.19|638.19|30
1622327080000|2021-05-29 22:24:40|642.9|638.9|643.13|639.13|643.2|639.2|642.81|638.81|34
1622327090000|2021-05-29 22:24:50|643.16|639.16|643.58|639.58|643.7|639.7|643.16|639.16|27
1622327100000|2021-05-29 22:25:00|643.61|639.61|643.33|639.33|643.97|639.97|643.19|639.19|28
1622327110000|2021-05-29 22:25:10|643.39|639.39|643.61|639.61|643.61|639.61|643.26|639.26|25
1622327120000|2021-05-29 22:25:20|643.7|639.7|643.55|639.55|643.85|639.85|643.55|639.55|32
1622327130000|2021-05-29 22:25:30|643.56|639.56|643.52|639.52|643.75|639.75|643.52|639.52|22
1622327140000|2021-05-29 22:25:40|643.51|639.51|643.51|639.51|643.51|639.51|643.37|639.37|21
1622327150000|2021-05-29 22:25:50|643.5|639.5|643.66|639.66|643.7|639.7|643.5|639.5|28
1622327160000|2021-05-29 22:26:00|643.69|639.69|643.3|639.3|643.69|639.69|642.98|638.98|26
1622327170000|2021-05-29 22:26:10|643.21|639.21|643.4|639.4|643.51|639.51|643.21|639.21|27
1622327180000|2021-05-29 22:26:20|643.41|639.41|643.47|639.47|643.9|639.9|643.41|639.41|30
1622327190000|2021-05-29 22:26:30|643.4|639.4|643.49|639.49|643.64|639.64|643.37|639.37|22
1622327200000|2021-05-29 22:26:40|643.5|639.5|643.17|639.17|643.51|639.51|643.17|639.17|19
1622327210000|2021-05-29 22:26:50|643.19|639.19|643.2|639.2|643.36|639.36|643.18|639.18|24
1622327220000|2021-05-29 22:27:00|643.18|639.18|642.46|638.46|643.19|639.19|642.34|638.34|34
1622327230000|2021-05-29 22:27:10|642.5|638.5|641.79|637.79|642.5|638.5|641.79|637.79|28
1622327240000|2021-05-29 22:27:20|641.63|637.63|641.03|637.03|641.63|637.63|641|637|31
1622327250000|2021-05-29 22:27:30|641.05|637.05|640.85|636.85|641.29|637.29|640.7|636.7|33
1622327260000|2021-05-29 22:27:40|640.87|636.87|640.99|636.99|641.02|637.02|640.81|636.81|31
1622327270000|2021-05-29 22:27:50|641.01|637.01|640.94|636.94|641.02|637.02|640.89|636.89|26
1622327280000|2021-05-29 22:28:00|640.95|636.95|641.11|637.11|641.35|637.35|640.95|636.95|33
1622327290000|2021-05-29 22:28:10|641.15|637.15|641.36|637.36|641.38|637.38|641.15|637.15|25
1622327300000|2021-05-29 22:28:20|641.3|637.3|640.89|636.89|641.35|637.35|640.89|636.89|27
1622327310000|2021-05-29 22:28:30|640.88|636.88|641.03|637.03|641.14|637.14|640.88|636.88|23
1622327320000|2021-05-29 22:28:40|641.04|637.04|640.93|636.93|641.14|637.14|640.93|636.93|23
1622327330000|2021-05-29 22:28:50|640.9|636.9|640.74|636.74|640.9|636.9|640.7|636.7|27
1622327340000|2021-05-29 22:29:00|640.72|636.72|641.4|637.4|641.4|637.4|640.7|636.7|24
1622327350000|2021-05-29 22:29:10|641.39|637.39|641.87|637.87|642.11|638.11|641.39|637.39|34
1622327360000|2021-05-29 22:29:20|641.88|637.88|641.67|637.67|642.26|638.26|641.66|637.66|33
1622327370000|2021-05-29 22:29:30|641.7|637.7|641.9|637.9|642.13|638.13|641.7|637.7|31
1622327380000|2021-05-29 22:29:40|641.95|637.95|642.22|638.22|642.22|638.22|641.87|637.87|26
1622327390000|2021-05-29 22:29:50|642.25|638.25|642.06|638.06|642.33|638.33|642|638|27
1622327400000|2021-05-29 22:30:00|642.08|638.08|642.18|638.18|642.21|638.21|642.01|638.01|25
1622327410000|2021-05-29 22:30:10|642.15|638.15|643.91|639.91|643.91|639.91|642.15|638.15|36
1622327420000|2021-05-29 22:30:20|643.85|639.85|644.51|640.51|644.51|640.51|643.59|639.59|34
1622327430000|2021-05-29 22:30:30|644.5|640.5|644.5|640.5|644.64|640.64|644.24|640.24|27
1622327440000|2021-05-29 22:30:40|644.57|640.57|644.66|640.66|644.8|640.8|644.53|640.53|31
1622327450000|2021-05-29 22:30:50|644.7|640.7|645.47|641.47|645.48|641.48|644.67|640.67|23
1622327460000|2021-05-29 22:31:00|645.46|641.46|645.47|641.47|645.67|641.67|645.46|641.46|25
1622327470000|2021-05-29 22:31:10|645.48|641.48|645.44|641.44|645.49|641.49|645.36|641.36|18
1622327480000|2021-05-29 22:31:20|645.42|641.42|645.48|641.48|645.55|641.55|645.42|641.42|19
1622327490000|2021-05-29 22:31:30|645.45|641.45|646.05|642.05|646.05|642.05|645.45|641.45|33
1622327500000|2021-05-29 22:31:40|646.06|642.06|645.94|641.94|646.11|642.11|645.85|641.85|26
1622327510000|2021-05-29 22:31:50|646.02|642.02|646|642|646.06|642.06|645.84|641.84|24
1622327520000|2021-05-29 22:32:00|646.01|642.01|646|642|646.21|642.21|645.97|641.97|24
1622327530000|2021-05-29 22:32:10|646.02|642.02|646.63|642.63|646.67|642.67|645.98|641.98|27
1622327540000|2021-05-29 22:32:20|646.61|642.61|647.22|643.22|647.28|643.28|646.61|642.61|21
1622327550000|2021-05-29 22:32:30|647.27|643.27|648.03|644.03|648.18|644.18|647.26|643.26|28
1622327560000|2021-05-29 22:32:40|648.02|644.02|647.71|643.71|648.05|644.05|647.71|643.71|36
1622327570000|2021-05-29 22:32:50|647.73|643.73|648.03|644.03|648.05|644.05|647.71|643.71|28
1622327580000|2021-05-29 22:33:00|648.16|644.16|648.27|644.27|648.27|644.27|648.12|644.12|25
1622327590000|2021-05-29 22:33:10|648.28|644.28|648.87|644.87|649.07|645.07|648.28|644.28|33
1622327600000|2021-05-29 22:33:20|648.86|644.86|648.85|644.85|649.17|645.17|648.83|644.83|35
1622327610000|2021-05-29 22:33:30|648.9|644.9|649.4|645.4|649.46|645.46|648.9|644.9|22
1622327620000|2021-05-29 22:33:40|649.45|645.45|649.45|645.45|649.58|645.58|649.34|645.34|24
1622327630000|2021-05-29 22:33:50|649.46|645.46|649.99|645.99|649.99|645.99|649.37|645.37|32
1622327640000|2021-05-29 22:34:00|649.97|645.97|648.17|644.17|649.99|645.99|648.17|644.17|35
1622327650000|2021-05-29 22:34:10|647.96|643.96|648.53|644.53|648.71|644.71|647.93|643.93|37
1622327660000|2021-05-29 22:34:20|648.52|644.52|648.43|644.43|648.71|644.71|647.99|643.99|37
1622327670000|2021-05-29 22:34:30|648.36|644.36|649.01|645.01|649.01|645.01|648.33|644.33|29
1622327680000|2021-05-29 22:34:40|649.1|645.1|648.86|644.86|649.33|645.33|648.78|644.78|37
1622327690000|2021-05-29 22:34:50|648.95|644.95|648.63|644.63|649.39|645.39|648.58|644.58|33
1622327700000|2021-05-29 22:35:00|648.78|644.78|647.75|643.75|648.93|644.93|647.75|643.75|33
1622327710000|2021-05-29 22:35:10|647.74|643.74|647.32|643.32|647.74|643.74|647.28|643.28|32
1622327720000|2021-05-29 22:35:20|647.37|643.37|646.23|642.23|647.42|643.42|646.22|642.22|32
1622327730000|2021-05-29 22:35:30|646.14|642.14|645.78|641.78|646.14|642.14|645.65|641.65|33
1622327740000|2021-05-29 22:35:40|645.79|641.79|645.79|641.79|646.05|642.05|645.7|641.7|26
1622327750000|2021-05-29 22:35:50|645.75|641.75|645.61|641.61|645.75|641.75|645.54|641.54|31
1622327760000|2021-05-29 22:36:00|645.65|641.65|644.65|640.65|645.65|641.65|644.64|640.64|36
1622327770000|2021-05-29 22:36:10|644.59|640.59|643.91|639.91|644.66|640.66|643.71|639.71|32
1622327780000|2021-05-29 22:36:20|643.93|639.93|643.51|639.51|644.03|640.03|643.51|639.51|21
1622327790000|2021-05-29 22:36:30|643.5|639.5|643.68|639.68|643.77|639.77|643.5|639.5|36
1622327800000|2021-05-29 22:36:40|643.69|639.69|643.68|639.68|643.75|639.75|643.58|639.58|29
1622327810000|2021-05-29 22:36:50|643.64|639.64|643.4|639.4|643.64|639.64|643.39|639.39|19
1622327820000|2021-05-29 22:37:00|643.41|639.41|643.13|639.13|643.41|639.41|642.78|638.78|23
1622327830000|2021-05-29 22:37:10|643.25|639.25|642.93|638.93|643.32|639.32|642.93|638.93|24
1622327840000|2021-05-29 22:37:20|642.94|638.94|643.19|639.19|643.24|639.24|642.93|638.93|26
1622327850000|2021-05-29 22:37:30|643.14|639.14|643.01|639.01|643.39|639.39|643.01|639.01|27
1622327860000|2021-05-29 22:37:40|643|639|642.97|638.97|643.02|639.02|642.81|638.81|26
1622327870000|2021-05-29 22:37:50|642.96|638.96|642.81|638.81|642.96|638.96|642.67|638.67|26
1622327880000|2021-05-29 22:38:00|642.79|638.79|642.99|638.99|642.99|638.99|642.47|638.47|29
1622327890000|2021-05-29 22:38:10|642.97|638.97|643.9|639.9|643.99|639.99|642.97|638.97|30
1622327900000|2021-05-29 22:38:20|643.83|639.83|643.36|639.36|643.85|639.85|643.31|639.31|32
1622327910000|2021-05-29 22:38:30|643.3|639.3|642.8|638.8|643.3|639.3|642.8|638.8|26
1622327920000|2021-05-29 22:38:40|642.79|638.79|642.7|638.7|642.79|638.79|642.49|638.49|30
1622327930000|2021-05-29 22:38:50|642.83|638.83|642.64|638.64|642.83|638.83|642.35|638.35|27
1622327940000|2021-05-29 22:39:00|642.61|638.61|642.61|638.61|642.75|638.75|642.54|638.54|30
1622327950000|2021-05-29 22:39:10|642.6|638.6|643.36|639.36|643.47|639.47|642.48|638.48|26
1622327960000|2021-05-29 22:39:20|643.49|639.49|644.22|640.22|644.22|640.22|643.45|639.45|32
1622327970000|2021-05-29 22:39:30|644.07|640.07|644.34|640.34|644.58|640.58|644.07|640.07|30
1622327980000|2021-05-29 22:39:40|644.33|640.33|644.25|640.25|644.59|640.59|644.22|640.22|28
1622327990000|2021-05-29 22:39:50|643.36|639.36|644.97|640.97|644.97|640.97|643.36|639.36|35
1622328000000|2021-05-29 22:40:00|644.98|640.98|645.77|641.77|645.81|641.81|644.98|640.98|34
1622328010000|2021-05-29 22:40:10|645.85|641.85|646.6|642.6|646.62|642.62|645.85|641.85|34
1622328020000|2021-05-29 22:40:20|646.64|642.64|646.16|642.16|646.64|642.64|646.11|642.11|33
1622328030000|2021-05-29 22:40:30|646.14|642.14|646.09|642.09|646.52|642.52|646.06|642.06|32
1622328040000|2021-05-29 22:40:40|646.12|642.12|645.87|641.87|646.39|642.39|645.87|641.87|37
1622328050000|2021-05-29 22:40:50|645.92|641.92|645|641|645.96|641.96|645|641|26
1622328060000|2021-05-29 22:41:00|644.99|640.99|644.5|640.5|645.03|641.03|644.44|640.44|25
1622328070000|2021-05-29 22:41:10|644.42|640.42|643.74|639.74|644.42|640.42|643.61|639.61|30
1622328080000|2021-05-29 22:41:20|643.3|639.3|643.57|639.57|643.66|639.66|643.06|639.06|33
1622328090000|2021-05-29 22:41:30|643.62|639.62|643.44|639.44|643.75|639.75|643.35|639.35|28
1622328100000|2021-05-29 22:41:40|643.43|639.43|643.39|639.39|643.58|639.58|643.39|639.39|25
1622328110000|2021-05-29 22:41:50|643.44|639.44|643.23|639.23|643.56|639.56|642.89|638.89|28
1622328120000|2021-05-29 22:42:00|643.24|639.24|643.36|639.36|643.36|639.36|642.91|638.91|33
1622328130000|2021-05-29 22:42:10|643.42|639.42|645.21|641.21|645.56|641.56|643.42|639.42|36
1622328140000|2021-05-29 22:42:20|645.24|641.24|645.51|641.51|645.66|641.66|644.57|640.57|37
1622328150000|2021-05-29 22:42:30|645.43|641.43|645.13|641.13|645.58|641.58|645.1|641.1|36
1622328160000|2021-05-29 22:42:40|645.24|641.24|645.36|641.36|645.56|641.56|645.14|641.14|30
1622328170000|2021-05-29 22:42:50|645.37|641.37|646.05|642.05|646.09|642.09|645.33|641.33|29
1622328180000|2021-05-29 22:43:00|645.94|641.94|645.31|641.31|645.94|641.94|645.31|641.31|29
1622328190000|2021-05-29 22:43:10|645.32|641.32|645.97|641.97|646.08|642.08|645.29|641.29|34
1622328200000|2021-05-29 22:43:20|646.06|642.06|645.96|641.96|646.07|642.07|645.77|641.77|32
1622328210000|2021-05-29 22:43:30|645.95|641.95|645.56|641.56|645.95|641.95|645.41|641.41|29
1622328220000|2021-05-29 22:43:40|645.58|641.58|645.16|641.16|645.63|641.63|645.16|641.16|30
1622328230000|2021-05-29 22:43:50|645.22|641.22|645.48|641.48|645.65|641.65|645.22|641.22|28
1622328240000|2021-05-29 22:44:00|645.49|641.49|645.18|641.18|645.58|641.58|645.04|641.04|23
1622328250000|2021-05-29 22:44:10|645.2|641.2|645.76|641.76|646.04|642.04|645.2|641.2|29
1622328260000|2021-05-29 22:44:20|645.75|641.75|645.93|641.93|646|642|645.69|641.69|27
1622328270000|2021-05-29 22:44:30|645.94|641.94|646.45|642.45|646.59|642.59|645.92|641.92|27
1622328280000|2021-05-29 22:44:40|646.46|642.46|645.87|641.87|646.52|642.52|645.86|641.86|28
1622328290000|2021-05-29 22:44:50|645.88|641.88|646.23|642.23|646.38|642.38|645.88|641.88|30
1622328300000|2021-05-29 22:45:00|646.21|642.21|645.53|641.53|646.24|642.24|645.52|641.52|31
1622328310000|2021-05-29 22:45:10|645.48|641.48|645.89|641.89|645.95|641.95|645.47|641.47|23
1622328320000|2021-05-29 22:45:20|645.9|641.9|646.32|642.32|646.37|642.37|645.83|641.83|30
1622328330000|2021-05-29 22:45:30|646.31|642.31|645.84|641.84|646.31|642.31|645.84|641.84|26
1622328340000|2021-05-29 22:45:40|645.9|641.9|645.96|641.96|646.1|642.1|645.9|641.9|23
1622328350000|2021-05-29 22:45:50|646.03|642.03|644.98|640.98|646.06|642.06|644.98|640.98|29
1622328360000|2021-05-29 22:46:00|645.01|641.01|644.04|640.04|645.26|641.26|644.04|640.04|32
1622328370000|2021-05-29 22:46:10|644.07|640.07|643.69|639.69|644.12|640.12|643.46|639.46|34
1622328380000|2021-05-29 22:46:20|643.7|639.7|643.98|639.98|644.08|640.08|643.58|639.58|26
1622328390000|2021-05-29 22:46:30|644|640|643.66|639.66|644.19|640.19|643.65|639.65|28
1622328400000|2021-05-29 22:46:40|643.67|639.67|643.55|639.55|643.68|639.68|643.24|639.24|34
1622328410000|2021-05-29 22:46:50|643.52|639.52|643.56|639.56|643.59|639.59|643.32|639.32|32
1622328420000|2021-05-29 22:47:00|643.58|639.58|643.62|639.62|643.7|639.7|643.58|639.58|20
1622328430000|2021-05-29 22:47:10|643.63|639.63|643.48|639.48|643.67|639.67|643.36|639.36|31
1622328440000|2021-05-29 22:47:20|643.49|639.49|643.62|639.62|643.68|639.68|643.45|639.45|26
1622328450000|2021-05-29 22:47:30|643.63|639.63|643.32|639.32|643.66|639.66|643.31|639.31|33
1622328460000|2021-05-29 22:47:40|643.33|639.33|643.44|639.44|643.49|639.49|643.31|639.31|22
1622328470000|2021-05-29 22:47:50|643.42|639.42|643.34|639.34|643.43|639.43|643.32|639.32|15
1622328480000|2021-05-29 22:48:00|643.35|639.35|643.64|639.64|643.64|639.64|643.32|639.32|22
1622328490000|2021-05-29 22:48:10|643.67|639.67|643.1|639.1|643.67|639.67|643.07|639.07|24
1622328500000|2021-05-29 22:48:20|643.13|639.13|644.08|640.08|644.15|640.15|643.13|639.13|32
1622328510000|2021-05-29 22:48:30|644.09|640.09|643.64|639.64|644.09|640.09|643.64|639.64|35
1622328520000|2021-05-29 22:48:40|643.53|639.53|643.4|639.4|643.53|639.53|643.09|639.09|35
1622328530000|2021-05-29 22:48:50|643.42|639.42|643.12|639.12|643.5|639.5|643.1|639.1|29
1622328540000|2021-05-29 22:49:00|643.1|639.1|642.98|638.98|643.1|639.1|642.89|638.89|26
1622328550000|2021-05-29 22:49:10|643.03|639.03|642.45|638.45|643.03|639.03|642.45|638.45|27
1622328560000|2021-05-29 22:49:20|642.44|638.44|642.6|638.6|642.65|638.65|642.44|638.44|22
1622328570000|2021-05-29 22:49:30|642.61|638.61|642.55|638.55|642.61|638.61|642.54|638.54|9
1622328580000|2021-05-29 22:49:40|642.49|638.49|642.6|638.6|642.62|638.62|642.49|638.49|15
1622328590000|2021-05-29 22:49:50|642.65|638.65|642.46|638.46|642.76|638.76|642.46|638.46|25
1622328600000|2021-05-29 22:50:00|642.47|638.47|642.6|638.6|642.6|638.6|642.4|638.4|22
1622328610000|2021-05-29 22:50:10|642.59|638.59|642.38|638.38|642.59|638.59|642.38|638.38|12
1622328620000|2021-05-29 22:50:20|642.39|638.39|642.49|638.49|642.58|638.58|642.39|638.39|21
1622328630000|2021-05-29 22:50:30|642.47|638.47|642.13|638.13|642.47|638.47|642.13|638.13|19
1622328640000|2021-05-29 22:50:40|642.05|638.05|641.67|637.67|642.05|638.05|641.56|637.56|24
1622328650000|2021-05-29 22:50:50|641.65|637.65|641.71|637.71|641.73|637.73|641.63|637.63|21
1622328660000|2021-05-29 22:51:00|641.7|637.7|641.69|637.69|641.73|637.73|641.61|637.61|19
1622328670000|2021-05-29 22:51:10|641.65|637.65|641.68|637.68|641.69|637.69|641.54|637.54|20
1622328680000|2021-05-29 22:51:20|641.66|637.66|641.64|637.64|641.69|637.69|641.64|637.64|21
1622328690000|2021-05-29 22:51:30|641.58|637.58|641.22|637.22|641.59|637.59|641.22|637.22|20
1622328700000|2021-05-29 22:51:40|641.23|637.23|641.05|637.05|641.24|637.24|641.03|637.03|12
1622328710000|2021-05-29 22:51:50|641.04|637.04|640.52|636.52|641.04|637.04|640.51|636.51|33
1622328720000|2021-05-29 22:52:00|640.61|636.61|641.5|637.5|641.53|637.53|640.5|636.5|30
1622328730000|2021-05-29 22:52:10|641.55|637.55|641.81|637.81|642.21|638.21|641.55|637.55|37
1622328740000|2021-05-29 22:52:20|641.79|637.79|641.39|637.39|641.79|637.79|641.34|637.34|38
1622328750000|2021-05-29 22:52:30|641.42|637.42|641.38|637.38|641.6|637.6|641.37|637.37|32
1622328760000|2021-05-29 22:52:40|641.33|637.33|641.34|637.34|641.39|637.39|641.33|637.33|17
1622328770000|2021-05-29 22:52:50|641.33|637.33|641.39|637.39|641.4|637.4|641.21|637.21|22
1622328780000|2021-05-29 22:53:00|641.41|637.41|641.02|637.02|641.41|637.41|640.93|636.93|30
1622328790000|2021-05-29 22:53:10|641|637|640.58|636.58|641|637|640.54|636.54|34
1622328800000|2021-05-29 22:53:20|640.59|636.59|640.01|636.01|640.59|636.59|639.98|635.98|26
1622328810000|2021-05-29 22:53:30|640|636|639.82|635.82|640.02|636.02|639.82|635.82|24
1622328820000|2021-05-29 22:53:40|639.84|635.84|640.43|636.43|640.64|636.64|639.84|635.84|30
1622328830000|2021-05-29 22:53:50|640.47|636.47|640.16|636.16|640.47|636.47|640.14|636.14|29
1622328840000|2021-05-29 22:54:00|640.17|636.17|641.07|637.07|641.69|637.69|640.16|636.16|35
1622328850000|2021-05-29 22:54:10|641.06|637.06|641.08|637.08|641.23|637.23|640.59|636.59|29
1622328860000|2021-05-29 22:54:20|641.06|637.06|641|637|641.08|637.08|640.89|636.89|23
1622328870000|2021-05-29 22:54:30|640.99|636.99|640.74|636.74|641.1|637.1|640.74|636.74|34
1622328880000|2021-05-29 22:54:40|640.64|636.64|640.41|636.41|640.64|636.64|640.37|636.37|23
1622328890000|2021-05-29 22:54:50|640.35|636.35|640.43|636.43|640.43|636.43|640.21|636.21|31
1622328900000|2021-05-29 22:55:00|640.48|636.48|641.65|637.65|641.96|637.96|640.48|636.48|37
1622328910000|2021-05-29 22:55:10|641.56|637.56|641.39|637.39|641.81|637.81|641.35|637.35|34
1622328920000|2021-05-29 22:55:20|641.26|637.26|641.76|637.76|641.8|637.8|641.26|637.26|36
1622328930000|2021-05-29 22:55:30|641.73|637.73|641.55|637.55|641.78|637.78|641.5|637.5|26
1622328940000|2021-05-29 22:55:40|641.56|637.56|641.83|637.83|641.87|637.87|641.52|637.52|24
1622328950000|2021-05-29 22:55:50|641.84|637.84|642.22|638.22|642.24|638.24|641.51|637.51|33
1622328960000|2021-05-29 22:56:00|642.25|638.25|642.67|638.67|642.86|638.86|642.25|638.25|30
1622328970000|2021-05-29 22:56:10|642.61|638.61|642.57|638.57|642.97|638.97|642.57|638.57|31
1622328980000|2021-05-29 22:56:20|642.63|638.63|642.74|638.74|642.78|638.78|642.59|638.59|27
1622328990000|2021-05-29 22:56:30|642.71|638.71|642.83|638.83|642.88|638.88|642.59|638.59|31
1622329000000|2021-05-29 22:56:40|642.85|638.85|642.83|638.83|642.88|638.88|642.79|638.79|17
1622329010000|2021-05-29 22:56:50|642.73|638.73|643.35|639.35|643.35|639.35|642.6|638.6|31
1622329020000|2021-05-29 22:57:00|643.36|639.36|643.2|639.2|644.01|640.01|643.2|639.2|30
1622329030000|2021-05-29 22:57:10|643.19|639.19|642.91|638.91|643.19|639.19|642.62|638.62|31
1622329040000|2021-05-29 22:57:20|642.84|638.84|643.42|639.42|643.43|639.43|642.8|638.8|30
1622329050000|2021-05-29 22:57:30|643.38|639.38|643.4|639.4|643.42|639.42|643.13|639.13|30
1622329060000|2021-05-29 22:57:40|643.41|639.41|643.05|639.05|643.42|639.42|642.85|638.85|31
1622329070000|2021-05-29 22:57:50|643.06|639.06|643.06|639.06|643.07|639.07|643.03|639.03|20
1622329080000|2021-05-29 22:58:00|643.03|639.03|643.64|639.64|643.75|639.75|643.03|639.03|27
1622329090000|2021-05-29 22:58:10|643.63|639.63|643.67|639.67|643.67|639.67|643.62|639.62|18
1622329100000|2021-05-29 22:58:20|643.63|639.63|643.27|639.27|643.74|639.74|643.26|639.26|27
1622329110000|2021-05-29 22:58:30|643.18|639.18|643.51|639.51|643.63|639.63|643.12|639.12|30
1622329120000|2021-05-29 22:58:40|643.55|639.55|644.18|640.18|644.52|640.52|643.55|639.55|32
1622329130000|2021-05-29 22:58:50|644.04|640.04|644.71|640.71|644.86|640.86|644.03|640.03|35
1622329140000|2021-05-29 22:59:00|644.72|640.72|644.68|640.68|644.94|640.94|644.64|640.64|32
1622329150000|2021-05-29 22:59:10|644.66|640.66|646.42|642.42|646.42|642.42|644.57|640.57|36
1622329160000|2021-05-29 22:59:20|646.36|642.36|646.65|642.65|646.93|642.93|646.36|642.36|37
1622329170000|2021-05-29 22:59:30|646.67|642.67|647.01|643.01|647.01|643.01|646.29|642.29|36
1622329180000|2021-05-29 22:59:40|647.02|643.02|647.56|643.56|647.56|643.56|646.99|642.99|35
1622329190000|2021-05-29 22:59:50|647.57|643.57|647.5|643.5|647.61|643.61|647.29|643.29|34
1622329200000|2021-05-29 23:00:00|647.47|643.47|646.37|642.37|647.47|643.47|646.29|642.29|36
1622329210000|2021-05-29 23:00:10|646.38|642.38|645.8|641.8|646.4|642.4|645.8|641.8|28
1622329220000|2021-05-29 23:00:20|645.65|641.65|645.51|641.51|645.84|641.84|645.47|641.47|32
1622329230000|2021-05-29 23:00:30|645.48|641.48|645.33|641.33|645.48|641.48|644.99|640.99|29
1622329240000|2021-05-29 23:00:40|645.29|641.29|644.02|640.02|645.29|641.29|643.99|639.99|36
1622329250000|2021-05-29 23:00:50|644.04|640.04|643.39|639.39|644.1|640.1|643.39|639.39|31
1622329260000|2021-05-29 23:01:00|643.4|639.4|642.51|638.51|643.4|639.4|642.51|638.51|26
1622329270000|2021-05-29 23:01:10|642.5|638.5|642.31|638.31|642.57|638.57|641.87|637.87|31
1622329280000|2021-05-29 23:01:20|642.36|638.36|640.1|636.1|642.38|638.38|640.1|636.1|33
1622329290000|2021-05-29 23:01:30|640.13|636.13|639.55|635.55|640.19|636.19|639.33|635.33|33
1622329300000|2021-05-29 23:01:40|639.52|635.52|640.27|636.27|640.27|636.27|639.51|635.51|35
1622329310000|2021-05-29 23:01:50|640.29|636.29|639.71|635.71|640.36|636.36|639.64|635.64|34
1622329320000|2021-05-29 23:02:00|639.72|635.72|639.85|635.85|640.01|636.01|639.47|635.47|32
1622329330000|2021-05-29 23:02:10|639.82|635.82|639.14|635.14|639.82|635.82|639.14|635.14|34
1622329340000|2021-05-29 23:02:20|639.13|635.13|639.16|635.16|639.42|635.42|638.72|634.72|28
1622329350000|2021-05-29 23:02:30|639.15|635.15|639.78|635.78|639.78|635.78|639|635|36
1622329360000|2021-05-29 23:02:40|639.79|635.79|639.97|635.97|640.08|636.08|639.77|635.77|34
1622329370000|2021-05-29 23:02:50|640.02|636.02|640.64|636.64|640.69|636.69|639.94|635.94|31
1622329380000|2021-05-29 23:03:00|640.57|636.57|641.05|637.05|641.17|637.17|640.56|636.56|35
1622329390000|2021-05-29 23:03:10|641.04|637.04|641.75|637.75|642.16|638.16|641.04|637.04|34
1622329400000|2021-05-29 23:03:20|641.79|637.79|641.98|637.98|642.39|638.39|641.79|637.79|37
1622329410000|2021-05-29 23:03:30|641.97|637.97|642.62|638.62|642.62|638.62|641.83|637.83|31
1622329420000|2021-05-29 23:03:40|642.51|638.51|642.52|638.52|642.73|638.73|642.46|638.46|28
1622329430000|2021-05-29 23:03:50|642.44|638.44|641.85|637.85|642.56|638.56|641.81|637.81|32
1622329440000|2021-05-29 23:04:00|641.84|637.84|641.53|637.53|641.84|637.84|641.19|637.19|35
1622329450000|2021-05-29 23:04:10|641.54|637.54|642.01|638.01|642.03|638.03|641.42|637.42|34
1622329460000|2021-05-29 23:04:20|642.03|638.03|641.63|637.63|642.12|638.12|641.49|637.49|30
1622329470000|2021-05-29 23:04:30|641.6|637.6|641.55|637.55|641.66|637.66|641.48|637.48|29
1622329480000|2021-05-29 23:04:40|641.53|637.53|641.07|637.07|641.53|637.53|640.72|636.72|36
1622329490000|2021-05-29 23:04:50|641.06|637.06|640.72|636.72|641.19|637.19|640.7|636.7|26
1622329500000|2021-05-29 23:05:00|640.73|636.73|641.9|637.9|641.9|637.9|640.72|636.72|37
1622329510000|2021-05-29 23:05:10|642.11|638.11|643.29|639.29|643.55|639.55|642.11|638.11|36
1622329520000|2021-05-29 23:05:20|643.26|639.26|643.93|639.93|644.11|640.11|643.23|639.23|33
1622329530000|2021-05-29 23:05:30|643.92|639.92|644.67|640.67|644.67|640.67|643.63|639.63|35
1622329540000|2021-05-29 23:05:40|644.68|640.68|644.99|640.99|645.09|641.09|644.68|640.68|32
1622329550000|2021-05-29 23:05:50|644.94|640.94|645.02|641.02|645.08|641.08|644.65|640.65|35
1622329560000|2021-05-29 23:06:00|645.04|641.04|645.02|641.02|645.33|641.33|645|641|32
1622329570000|2021-05-29 23:06:10|645|641|645.12|641.12|645.27|641.27|645|641|22
1622329580000|2021-05-29 23:06:20|645.18|641.18|644.5|640.5|645.21|641.21|644.5|640.5|30
1622329590000|2021-05-29 23:06:30|644.47|640.47|644.28|640.28|644.47|640.47|643.96|639.96|32
1622329600000|2021-05-29 23:06:40|644.26|640.26|644.51|640.51|644.64|640.64|644.08|640.08|36
1622329610000|2021-05-29 23:06:50|644.52|640.52|644.79|640.79|644.91|640.91|644.49|640.49|27
1622329620000|2021-05-29 23:07:00|644.8|640.8|644.73|640.73|645.01|641.01|644.73|640.73|34
1622329630000|2021-05-29 23:07:10|644.72|640.72|644.91|640.91|645.18|641.18|644.72|640.72|31
1622329640000|2021-05-29 23:07:20|644.9|640.9|644.64|640.64|645.03|641.03|644.58|640.58|33
1622329650000|2021-05-29 23:07:30|644.66|640.66|645.13|641.13|645.13|641.13|644.66|640.66|26
1622329660000|2021-05-29 23:07:40|645.2|641.2|645.09|641.09|645.44|641.44|645.09|641.09|34
1622329670000|2021-05-29 23:07:50|645.08|641.08|644.88|640.88|645.08|641.08|644.41|640.41|32
1622329680000|2021-05-29 23:08:00|644.79|640.79|644.73|640.73|644.83|640.83|644.6|640.6|34
1622329690000|2021-05-29 23:08:10|644.7|640.7|644.97|640.97|645.11|641.11|644.66|640.66|33
1622329700000|2021-05-29 23:08:20|645.07|641.07|644.94|640.94|645.23|641.23|644.82|640.82|34
1622329710000|2021-05-29 23:08:30|644.95|640.95|645.57|641.57|645.71|641.71|644.94|640.94|37
1622329720000|2021-05-29 23:08:40|645.47|641.47|645.59|641.59|645.61|641.61|645.4|641.4|28
1622329730000|2021-05-29 23:08:50|645.72|641.72|646.01|642.01|646.01|642.01|645.7|641.7|30
1622329740000|2021-05-29 23:09:00|646.02|642.02|646.19|642.19|646.21|642.21|645.92|641.92|25
1622329750000|2021-05-29 23:09:10|646.2|642.2|646.11|642.11|646.24|642.24|645.96|641.96|26
1622329760000|2021-05-29 23:09:20|646.13|642.13|645.99|641.99|646.13|642.13|645.8|641.8|31
1622329770000|2021-05-29 23:09:30|645.97|641.97|646.5|642.5|646.5|642.5|645.93|641.93|24
1622329780000|2021-05-29 23:09:40|646.46|642.46|646.53|642.53|646.55|642.55|646.35|642.35|25
1622329790000|2021-05-29 23:09:50|646.5|642.5|646.46|642.46|646.58|642.58|646.36|642.36|30
1622329800000|2021-05-29 23:10:00|646.43|642.43|646.62|642.62|646.63|642.63|646.43|642.43|25
1622329810000|2021-05-29 23:10:10|646.63|642.63|645.81|641.81|646.63|642.63|645.81|641.81|22
1622329820000|2021-05-29 23:10:20|645.7|641.7|644.76|640.76|645.7|641.7|644.76|640.76|32
1622329830000|2021-05-29 23:10:30|644.79|640.79|644.76|640.76|645.09|641.09|644.74|640.74|32
1622329840000|2021-05-29 23:10:40|644.73|640.73|644.39|640.39|644.92|640.92|644.39|640.39|31
1622329850000|2021-05-29 23:10:50|644.4|640.4|644.73|640.73|644.86|640.86|644.39|640.39|31
1622329860000|2021-05-29 23:11:00|644.74|640.74|644.53|640.53|644.78|640.78|644.49|640.49|22
1622329870000|2021-05-29 23:11:10|644.52|640.52|643.97|639.97|644.54|640.54|643.68|639.68|35
1622329880000|2021-05-29 23:11:20|643.95|639.95|643.7|639.7|643.97|639.97|643.7|639.7|33
1622329890000|2021-05-29 23:11:30|643.69|639.69|643.42|639.42|643.73|639.73|643.32|639.32|28
1622329900000|2021-05-29 23:11:40|643.41|639.41|643.07|639.07|643.41|639.41|643.05|639.05|33
1622329910000|2021-05-29 23:11:50|643.03|639.03|643.05|639.05|643.07|639.07|643|639|22
1622329920000|2021-05-29 23:12:00|643.06|639.06|642.8|638.8|643.06|639.06|642.76|638.76|20
1622329930000|2021-05-29 23:12:10|642.81|638.81|643.22|639.22|643.22|639.22|642.74|638.74|27
1622329940000|2021-05-29 23:12:20|643.21|639.21|642.46|638.46|643.22|639.22|642.44|638.44|32
1622329950000|2021-05-29 23:12:30|642.47|638.47|642.64|638.64|642.78|638.78|642.35|638.35|32
1622329960000|2021-05-29 23:12:40|642.68|638.68|642.73|638.73|642.73|638.73|642.41|638.41|33
1622329970000|2021-05-29 23:12:50|642.81|638.81|643.14|639.14|643.14|639.14|642.81|638.81|30
1622329980000|2021-05-29 23:13:00|643.21|639.21|643.71|639.71|643.72|639.72|642.99|638.99|29
1622329990000|2021-05-29 23:13:10|643.68|639.68|644.18|640.18|644.27|640.27|643.68|639.68|29
1622330000000|2021-05-29 23:13:20|644.17|640.17|644.6|640.6|644.89|640.89|644.14|640.14|29
1622330010000|2021-05-29 23:13:30|644.61|640.61|644.33|640.33|644.71|640.71|644.33|640.33|30
1622330020000|2021-05-29 23:13:40|644.26|640.26|644.33|640.33|644.33|640.33|644.19|640.19|30
1622330030000|2021-05-29 23:13:50|644.32|640.32|644.96|640.96|645.09|641.09|644.32|640.32|36
1622330040000|2021-05-29 23:14:00|644.95|640.95|645.2|641.2|645.2|641.2|644.92|640.92|29
1622330050000|2021-05-29 23:14:10|645.16|641.16|645.34|641.34|645.45|641.45|645.16|641.16|31
1622330060000|2021-05-29 23:14:20|645.35|641.35|645.11|641.11|645.38|641.38|645.09|641.09|26
1622330070000|2021-05-29 23:14:30|645.1|641.1|645.3|641.3|645.3|641.3|644.9|640.9|29
1622330080000|2021-05-29 23:14:40|645.28|641.28|645.19|641.19|645.32|641.32|645.16|641.16|35
1622330090000|2021-05-29 23:14:50|645.17|641.17|645.27|641.27|645.3|641.3|645.17|641.17|30
1622330100000|2021-05-29 23:15:00|645.28|641.28|645.6|641.6|645.67|641.67|645.27|641.27|25
1622330110000|2021-05-29 23:15:10|645.59|641.59|645.9|641.9|646|642|645.59|641.59|23
1622330120000|2021-05-29 23:15:20|645.93|641.93|645.9|641.9|646.13|642.13|645.85|641.85|28
1622330130000|2021-05-29 23:15:30|645.82|641.82|645.99|641.99|646.03|642.03|645.8|641.8|28
1622330140000|2021-05-29 23:15:40|645.98|641.98|645.94|641.94|646.02|642.02|645.86|641.86|30
1622330150000|2021-05-29 23:15:50|645.93|641.93|646.16|642.16|646.21|642.21|645.93|641.93|27
1622330160000|2021-05-29 23:16:00|646.17|642.17|646.16|642.16|646.19|642.19|646.07|642.07|28
1622330170000|2021-05-29 23:16:10|646.22|642.22|646.34|642.34|646.37|642.37|646.22|642.22|27
1622330180000|2021-05-29 23:16:20|646.33|642.33|646.43|642.43|646.53|642.53|646.33|642.33|29
1622330190000|2021-05-29 23:16:30|646.44|642.44|646.57|642.57|646.6|642.6|646.44|642.44|21
1622330200000|2021-05-29 23:16:40|646.56|642.56|646.65|642.65|646.66|642.66|646.53|642.53|19
1622330210000|2021-05-29 23:16:50|646.66|642.66|646.79|642.79|646.81|642.81|646.54|642.54|30
1622330220000|2021-05-29 23:17:00|646.78|642.78|646.98|642.98|647.03|643.03|646.78|642.78|28
1622330230000|2021-05-29 23:17:10|647.03|643.03|647.36|643.36|647.46|643.46|647.01|643.01|27
1622330240000|2021-05-29 23:17:20|647.32|643.32|647.58|643.58|647.58|643.58|647.28|643.28|22
1622330250000|2021-05-29 23:17:30|647.59|643.59|647.51|643.51|647.64|643.64|647.3|643.3|28
1622330260000|2021-05-29 23:17:40|647.52|643.52|647.52|643.52|647.67|643.67|647.43|643.43|34
1622330270000|2021-05-29 23:17:50|647.55|643.55|647.63|643.63|647.64|643.64|647.51|643.51|29
1622330280000|2021-05-29 23:18:00|647.62|643.62|647.47|643.47|647.67|643.67|647.41|643.41|26
1622330290000|2021-05-29 23:18:10|647.46|643.46|647.33|643.33|647.67|643.67|647.13|643.13|29
1622330300000|2021-05-29 23:18:20|647.35|643.35|647.17|643.17|647.37|643.37|647.02|643.02|30
1622330310000|2021-05-29 23:18:30|647.16|643.16|647.62|643.62|647.62|643.62|647.15|643.15|31
1622330320000|2021-05-29 23:18:40|647.65|643.65|647.62|643.62|647.71|643.71|647.58|643.58|26
1622330330000|2021-05-29 23:18:50|647.65|643.65|647.71|643.71|647.75|643.75|647.63|643.63|24
1622330340000|2021-05-29 23:19:00|647.74|643.74|647.75|643.75|648.25|644.25|647.63|643.63|34
1622330350000|2021-05-29 23:19:10|647.73|643.73|647.51|643.51|647.75|643.75|647.45|643.45|32
1622330360000|2021-05-29 23:19:20|647.54|643.54|647.71|643.71|647.78|643.78|647.54|643.54|27
1622330370000|2021-05-29 23:19:30|647.72|643.72|647.65|643.65|647.72|643.72|647.36|643.36|35
1622330380000|2021-05-29 23:19:40|648.03|644.03|647.6|643.6|648.09|644.09|647.54|643.54|36
1622330390000|2021-05-29 23:19:50|647.63|643.63|647.75|643.75|647.9|643.9|647.53|643.53|37
1622330400000|2021-05-29 23:20:00|647.74|643.74|648.23|644.23|648.23|644.23|647.74|643.74|33
1622330410000|2021-05-29 23:20:10|648.18|644.18|647.63|643.63|648.31|644.31|647.54|643.54|35
1622330420000|2021-05-29 23:20:20|647.6|643.6|647.83|643.83|647.91|643.91|647.6|643.6|35
1622330430000|2021-05-29 23:20:30|647.84|643.84|647.76|643.76|647.85|643.85|647.64|643.64|35
1622330440000|2021-05-29 23:20:40|647.77|643.77|647.24|643.24|647.81|643.81|647.24|643.24|29
1622330450000|2021-05-29 23:20:50|647.28|643.28|646.97|642.97|647.32|643.32|646.84|642.84|26
1622330460000|2021-05-29 23:21:00|646.96|642.96|645.82|641.82|646.96|642.96|645.77|641.77|35
1622330470000|2021-05-29 23:21:10|645.85|641.85|645.7|641.7|645.85|641.85|645.59|641.59|31
1622330480000|2021-05-29 23:21:20|645.71|641.71|645.84|641.84|645.96|641.96|645.62|641.62|31
1622330490000|2021-05-29 23:21:30|645.77|641.77|646.28|642.28|646.34|642.34|645.66|641.66|34
1622330500000|2021-05-29 23:21:40|646.3|642.3|646.69|642.69|646.82|642.82|646.3|642.3|32
1622330510000|2021-05-29 23:21:50|646.66|642.66|646.09|642.09|646.71|642.71|646.02|642.02|25
1622330520000|2021-05-29 23:22:00|646.08|642.08|646.65|642.65|646.82|642.82|646.02|642.02|29
1622330530000|2021-05-29 23:22:10|646.64|642.64|646.89|642.89|646.89|642.89|646.53|642.53|33
1622330540000|2021-05-29 23:22:20|646.93|642.93|647.91|643.91|647.96|643.96|646.93|642.93|33
1622330550000|2021-05-29 23:22:30|647.92|643.92|648.42|644.42|648.49|644.49|647.9|643.9|32
1622330560000|2021-05-29 23:22:40|648.41|644.41|649.52|645.52|649.53|645.53|648.4|644.4|35
1622330570000|2021-05-29 23:22:50|649.16|645.16|651.23|647.23|651.31|647.31|649.01|645.01|33
1622330580000|2021-05-29 23:23:00|651.19|647.19|652.32|648.32|652.58|648.58|651.1|647.1|38
1622330590000|2021-05-29 23:23:10|652.61|648.61|652.01|648.01|652.61|648.61|652.01|648.01|30
1622330600000|2021-05-29 23:23:20|652.14|648.14|652.25|648.25|652.25|648.25|651.86|647.86|33
1622330610000|2021-05-29 23:23:30|652.2|648.2|652.3|648.3|652.38|648.38|651.62|647.62|40
1622330620000|2021-05-29 23:23:40|652.31|648.31|651.97|647.97|652.31|648.31|651.71|647.71|35
1622330630000|2021-05-29 23:23:50|651.96|647.96|651.89|647.89|651.96|647.96|651.74|647.74|34
1622330640000|2021-05-29 23:24:00|651.85|647.85|649.84|645.84|651.86|647.86|649.83|645.83|35
1622330650000|2021-05-29 23:24:10|649.82|645.82|649.51|645.51|650.17|646.17|649.51|645.51|31
1622330660000|2021-05-29 23:24:20|649.47|645.47|650.25|646.25|650.28|646.28|649.24|645.24|35
1622330670000|2021-05-29 23:24:30|650.26|646.26|650.23|646.23|650.85|646.85|650.23|646.23|34
1622330680000|2021-05-29 23:24:40|650.14|646.14|650.43|646.43|650.46|646.46|650.13|646.13|31
1622330690000|2021-05-29 23:24:50|650.42|646.42|650.79|646.79|650.87|646.87|650.32|646.32|31
1622330700000|2021-05-29 23:25:00|650.78|646.78|650.23|646.23|650.78|646.78|650.23|646.23|32
1622330710000|2021-05-29 23:25:10|650.27|646.27|650.39|646.39|650.53|646.53|650.25|646.25|31
1622330720000|2021-05-29 23:25:20|650.41|646.41|651.22|647.22|651.22|647.22|650.32|646.32|34
1622330730000|2021-05-29 23:25:30|651.47|647.47|651.62|647.62|652.1|648.1|651.47|647.47|36
1622330740000|2021-05-29 23:25:40|651.61|647.61|651.59|647.59|651.77|647.77|651.4|647.4|30
1622330750000|2021-05-29 23:25:50|651.58|647.58|651.64|647.64|652.1|648.1|651.43|647.43|35
1622330760000|2021-05-29 23:26:00|651.59|647.59|650.62|646.62|651.59|647.59|650.62|646.62|33
1622330770000|2021-05-29 23:26:10|650.61|646.61|651.08|647.08|651.14|647.14|650.36|646.36|34
1622330780000|2021-05-29 23:26:20|651.07|647.07|651.05|647.05|651.16|647.16|650.85|646.85|33
1622330790000|2021-05-29 23:26:30|651.02|647.02|650.91|646.91|651.09|647.09|650.7|646.7|29
1622330800000|2021-05-29 23:26:40|650.88|646.88|650.99|646.99|651.06|647.06|650.75|646.75|33
1622330810000|2021-05-29 23:26:50|650.88|646.88|651.22|647.22|651.22|647.22|650.48|646.48|31
1622330820000|2021-05-29 23:27:00|651.19|647.19|651.28|647.28|651.31|647.31|651.18|647.18|31
1622330830000|2021-05-29 23:27:10|651.25|647.25|650.75|646.75|651.27|647.27|650.71|646.71|28
1622330840000|2021-05-29 23:27:20|650.68|646.68|650.94|646.94|650.98|646.98|650.67|646.67|35
1622330850000|2021-05-29 23:27:30|650.95|646.95|650.5|646.5|650.99|646.99|650.5|646.5|34
1622330860000|2021-05-29 23:27:40|650.69|646.69|650.66|646.66|651.09|647.09|650.66|646.66|35
1622330870000|2021-05-29 23:27:50|650.67|646.67|650.41|646.41|650.93|646.93|650.39|646.39|37
1622330880000|2021-05-29 23:28:00|650.46|646.46|651.42|647.42|651.44|647.44|650.46|646.46|32
1622330890000|2021-05-29 23:28:10|651.43|647.43|650.75|646.75|651.43|647.43|650.7|646.7|31
1622330900000|2021-05-29 23:28:20|650.76|646.76|650.63|646.63|650.8|646.8|650.58|646.58|33
1622330910000|2021-05-29 23:28:30|650.62|646.62|651.14|647.14|651.48|647.48|650.62|646.62|32
1622330920000|2021-05-29 23:28:40|651.13|647.13|651.14|647.14|651.41|647.41|651.05|647.05|32
1622330930000|2021-05-29 23:28:50|651.13|647.13|651.22|647.22|651.27|647.27|650.98|646.98|30
1622330940000|2021-05-29 23:29:00|651.19|647.19|652.04|648.04|652.04|648.04|651.19|647.19|35
1622330950000|2021-05-29 23:29:10|652.03|648.03|652.07|648.07|652.08|648.08|651.9|647.9|31
1622330960000|2021-05-29 23:29:20|652.13|648.13|653.24|649.24|653.28|649.28|652.13|648.13|34
1622330970000|2021-05-29 23:29:30|653.23|649.23|652.85|648.85|653.23|649.23|652.61|648.61|33
1622330980000|2021-05-29 23:29:40|652.84|648.84|652.75|648.75|653.07|649.07|652.61|648.61|34
1622330990000|2021-05-29 23:29:50|652.61|648.61|653.29|649.29|653.41|649.41|652.56|648.56|32
1622331000000|2021-05-29 23:30:00|653.32|649.32|654.23|650.23|654.68|650.68|653.3|649.3|36
1622331010000|2021-05-29 23:30:10|654.29|650.29|655.09|651.09|655.09|651.09|654.21|650.21|36
1622331020000|2021-05-29 23:30:20|655.1|651.1|655.47|651.47|656.19|652.19|655.1|651.1|35
1622331030000|2021-05-29 23:30:30|655.35|651.35|655.69|651.69|655.97|651.97|655.21|651.21|37
1622331040000|2021-05-29 23:30:40|655.67|651.67|655.25|651.25|655.67|651.67|654.82|650.82|33
1622331050000|2021-05-29 23:30:50|655.31|651.31|655.45|651.45|655.51|651.51|655.24|651.24|37
1622331060000|2021-05-29 23:31:00|655.29|651.29|655.3|651.3|655.37|651.37|654.9|650.9|36
1622331070000|2021-05-29 23:31:10|655.32|651.32|655.41|651.41|655.53|651.53|655.31|651.31|30
1622331080000|2021-05-29 23:31:20|655.4|651.4|653.7|649.7|655.4|651.4|653.51|649.51|34
1622331090000|2021-05-29 23:31:30|653.67|649.67|653.93|649.93|653.96|649.96|653.67|649.67|34
1622331100000|2021-05-29 23:31:40|654|650|653.66|649.66|654|650|653.47|649.47|40
1622331110000|2021-05-29 23:31:50|653.67|649.67|653.43|649.43|653.67|649.67|653.25|649.25|34
1622331120000|2021-05-29 23:32:00|653.42|649.42|654.07|650.07|654.09|650.09|653.37|649.37|37
1622331130000|2021-05-29 23:32:10|654.18|650.18|655.09|651.09|655.09|651.09|654.18|650.18|25
1622331140000|2021-05-29 23:32:20|655.1|651.1|655.09|651.09|655.15|651.15|654.78|650.78|33
1622331150000|2021-05-29 23:32:30|654.95|650.95|654.43|650.43|655.1|651.1|654.35|650.35|34
1622331160000|2021-05-29 23:32:40|654.48|650.48|654.63|650.63|654.98|650.98|654.47|650.47|34
1622331170000|2021-05-29 23:32:50|654.6|650.6|654.53|650.53|654.71|650.71|654.43|650.43|33
1622331180000|2021-05-29 23:33:00|654.51|650.51|654.88|650.88|655.05|651.05|654.51|650.51|32
1622331190000|2021-05-29 23:33:10|654.89|650.89|655.97|651.97|656.18|652.18|654.89|650.89|36
1622331200000|2021-05-29 23:33:20|655.95|651.95|656|652|656.18|652.18|655.62|651.62|34
1622331210000|2021-05-29 23:33:30|655.99|651.99|655.63|651.63|655.99|651.99|655.56|651.56|31
1622331220000|2021-05-29 23:33:40|655.66|651.66|656.12|652.12|656.23|652.23|655.66|651.66|30
1622331230000|2021-05-29 23:33:50|656.08|652.08|655.6|651.6|656.26|652.26|655.51|651.51|32
1622331240000|2021-05-29 23:34:00|655.62|651.62|656|652|656.09|652.09|655.62|651.62|34
1622331250000|2021-05-29 23:34:10|656.02|652.02|656.51|652.51|656.8|652.8|656|652|32
1622331260000|2021-05-29 23:34:20|656.5|652.5|655.98|651.98|656.62|652.62|655.98|651.98|28
1622331270000|2021-05-29 23:34:30|656.03|652.03|656.19|652.19|656.19|652.19|656|652|26
1622331280000|2021-05-29 23:34:40|656.2|652.2|656.57|652.57|656.6|652.6|655.96|651.96|27
1622331290000|2021-05-29 23:34:50|656.56|652.56|657.58|653.58|657.58|653.58|656.2|652.2|36
1622331300000|2021-05-29 23:35:00|657.57|653.57|656.63|652.63|657.6|653.6|656.63|652.63|35
1622331310000|2021-05-29 23:35:10|656.69|652.69|656.06|652.06|656.69|652.69|655.79|651.79|34
1622331320000|2021-05-29 23:35:20|656.05|652.05|655.86|651.86|656.1|652.1|655.67|651.67|31
1622331330000|2021-05-29 23:35:30|655.82|651.82|656.66|652.66|656.66|652.66|655.39|651.39|35
1622331340000|2021-05-29 23:35:40|656.64|652.64|657|653|657.11|653.11|656.5|652.5|36
1622331350000|2021-05-29 23:35:50|656.98|652.98|656.51|652.51|656.99|652.99|656.49|652.49|25
1622331360000|2021-05-29 23:36:00|656.52|652.52|656.22|652.22|656.55|652.55|656.17|652.17|33
1622331370000|2021-05-29 23:36:10|656.23|652.23|656.9|652.9|656.95|652.95|656.22|652.22|36
1622331380000|2021-05-29 23:36:20|656.82|652.82|656.23|652.23|656.88|652.88|656.11|652.11|36
1622331390000|2021-05-29 23:36:30|656.32|652.32|656.46|652.46|656.78|652.78|656.23|652.23|35
1622331400000|2021-05-29 23:36:40|656.49|652.49|656.82|652.82|656.82|652.82|656.49|652.49|20
1622331410000|2021-05-29 23:36:50|656.81|652.81|656.65|652.65|656.98|652.98|656.65|652.65|30
1622331420000|2021-05-29 23:37:00|656.68|652.68|657.13|653.13|657.17|653.17|656.63|652.63|30
1622331430000|2021-05-29 23:37:10|657.12|653.12|657.02|653.02|657.36|653.36|656.99|652.99|22
1622331440000|2021-05-29 23:37:20|656.96|652.96|656.92|652.92|657.02|653.02|656.7|652.7|31
1622331450000|2021-05-29 23:37:30|656.93|652.93|657.35|653.35|657.52|653.52|656.9|652.9|32
1622331460000|2021-05-29 23:37:40|657.33|653.33|658.12|654.12|658.26|654.26|657.33|653.33|32
1622331470000|2021-05-29 23:37:50|658.16|654.16|658.21|654.21|658.41|654.41|658.08|654.08|34
1622331480000|2021-05-29 23:38:00|658.24|654.24|657.86|653.86|658.24|654.24|657.75|653.75|35
1622331490000|2021-05-29 23:38:10|657.97|653.97|658.02|654.02|658.31|654.31|657.97|653.97|30
1622331500000|2021-05-29 23:38:20|658.01|654.01|657.43|653.43|658.01|654.01|657.29|653.29|31
1622331510000|2021-05-29 23:38:30|657.44|653.44|658.65|654.65|658.65|654.65|657.34|653.34|37
1622331520000|2021-05-29 23:38:40|658.62|654.62|658.05|654.05|658.62|654.62|657.84|653.84|34
1622331530000|2021-05-29 23:38:50|658.07|654.07|658.01|654.01|658.1|654.1|657.88|653.88|30
1622331540000|2021-05-29 23:39:00|657.99|653.99|658.2|654.2|658.54|654.54|657.88|653.88|32
1622331550000|2021-05-29 23:39:10|658.26|654.26|658.11|654.11|658.69|654.69|657.92|653.92|31
1622331560000|2021-05-29 23:39:20|658.13|654.13|657.88|653.88|658.37|654.37|657.88|653.88|35
1622331570000|2021-05-29 23:39:30|657.91|653.91|658.01|654.01|658.01|654.01|657.81|653.81|32
1622331580000|2021-05-29 23:39:40|658.02|654.02|657.55|653.55|658.04|654.04|657.27|653.27|33
1622331590000|2021-05-29 23:39:50|657.62|653.62|657.72|653.72|658.12|654.12|657.6|653.6|31
1622331600000|2021-05-29 23:40:00|657.82|653.82|657.87|653.87|657.94|653.94|657.71|653.71|35
1622331610000|2021-05-29 23:40:10|657.88|653.88|658.97|654.97|659.15|655.15|657.79|653.79|37
1622331620000|2021-05-29 23:40:20|658.91|654.91|658.6|654.6|658.91|654.91|658.6|654.6|33
1622331630000|2021-05-29 23:40:30|658.64|654.64|658.29|654.29|658.64|654.64|658.29|654.29|35
1622331640000|2021-05-29 23:40:40|658.33|654.33|658.11|654.11|658.41|654.41|657.9|653.9|28
1622331650000|2021-05-29 23:40:50|658.08|654.08|657.24|653.24|658.09|654.09|657.19|653.19|33
1622331660000|2021-05-29 23:41:00|657.22|653.22|657.15|653.15|657.43|653.43|657.15|653.15|32
1622331670000|2021-05-29 23:41:10|657.14|653.14|657.31|653.31|657.37|653.37|657.13|653.13|29
1622331680000|2021-05-29 23:41:20|657.32|653.32|657.56|653.56|657.6|653.6|657.32|653.32|25
1622331690000|2021-05-29 23:41:30|657.49|653.49|657.12|653.12|657.49|653.49|656.95|652.95|35
1622331700000|2021-05-29 23:41:40|657.11|653.11|656.99|652.99|657.12|653.12|656.97|652.97|28
1622331710000|2021-05-29 23:41:50|656.98|652.98|656.82|652.82|657.08|653.08|656.76|652.76|27
1622331720000|2021-05-29 23:42:00|656.83|652.83|656.51|652.51|656.84|652.84|656.42|652.42|34
1622331730000|2021-05-29 23:42:10|656.47|652.47|657.04|653.04|657.04|653.04|656.24|652.24|31
1622331740000|2021-05-29 23:42:20|657.1|653.1|656.93|652.93|657.1|653.1|656.89|652.89|30
1622331750000|2021-05-29 23:42:30|656.89|652.89|656.46|652.46|656.89|652.89|656.39|652.39|33
1622331760000|2021-05-29 23:42:40|656.32|652.32|656.2|652.2|656.39|652.39|655.96|651.96|29
1622331770000|2021-05-29 23:42:50|656.21|652.21|655.8|651.8|656.21|652.21|655.77|651.77|34
1622331780000|2021-05-29 23:43:00|655.81|651.81|655.75|651.75|655.94|651.94|655.65|651.65|33
1622331790000|2021-05-29 23:43:10|655.71|651.71|655.66|651.66|655.75|651.75|655.4|651.4|25
1622331800000|2021-05-29 23:43:20|655.62|651.62|655.79|651.79|655.8|651.8|655.62|651.62|27
1622331810000|2021-05-29 23:43:30|655.8|651.8|656.1|652.1|656.19|652.19|655.71|651.71|32
1622331820000|2021-05-29 23:43:40|656.09|652.09|655.97|651.97|656.13|652.13|655.91|651.91|29
1622331830000|2021-05-29 23:43:50|656|652|655.58|651.58|656.12|652.12|655.56|651.56|31
1622331840000|2021-05-29 23:44:00|655.59|651.59|657.22|653.22|657.29|653.29|655.59|651.59|35
1622331850000|2021-05-29 23:44:10|657.19|653.19|656.29|652.29|657.2|653.2|656.26|652.26|29
1622331860000|2021-05-29 23:44:20|656.28|652.28|656|652|656.28|652.28|655.78|651.78|28
1622331870000|2021-05-29 23:44:30|655.97|651.97|656.5|652.5|656.53|652.53|655.87|651.87|29
1622331880000|2021-05-29 23:44:40|656.51|652.51|656|652|656.51|652.51|656|652|32
1622331890000|2021-05-29 23:44:50|655.98|651.98|656|652|656.2|652.2|655.94|651.94|30
1622331900000|2021-05-29 23:45:00|655.99|651.99|655.67|651.67|656.1|652.1|655.66|651.66|28
1622331910000|2021-05-29 23:45:10|655.65|651.65|656.59|652.59|656.59|652.59|655.64|651.64|26
1622331920000|2021-05-29 23:45:20|656.68|652.68|657.99|653.99|658.06|654.06|656.51|652.51|33
1622331930000|2021-05-29 23:45:30|658.17|654.17|657.57|653.57|658.28|654.28|657.57|653.57|34
1622331940000|2021-05-29 23:45:40|657.58|653.58|657.35|653.35|657.65|653.65|657.35|653.35|33
1622331950000|2021-05-29 23:45:50|657.31|653.31|657.61|653.61|657.7|653.7|657.17|653.17|30
1622331960000|2021-05-29 23:46:00|657.59|653.59|656.82|652.82|657.59|653.59|656.74|652.74|32
1622331970000|2021-05-29 23:46:10|656.76|652.76|655.95|651.95|656.76|652.76|655.69|651.69|35
1622331980000|2021-05-29 23:46:20|655.93|651.93|655.95|651.95|656.01|652.01|655.73|651.73|31
1622331990000|2021-05-29 23:46:30|655.91|651.91|655.88|651.88|656.16|652.16|655.74|651.74|37
1622332000000|2021-05-29 23:46:40|655.9|651.9|655.87|651.87|656|652|655.69|651.69|35
1622332010000|2021-05-29 23:46:50|655.88|651.88|655.97|651.97|656.07|652.07|655.8|651.8|31
1622332020000|2021-05-29 23:47:00|656.02|652.02|655.69|651.69|656.02|652.02|655.63|651.63|26
1622332030000|2021-05-29 23:47:10|655.65|651.65|655.43|651.43|655.74|651.74|655.43|651.43|35
1622332040000|2021-05-29 23:47:20|655.47|651.47|655.55|651.55|655.65|651.65|655.44|651.44|31
1622332050000|2021-05-29 23:47:30|655.53|651.53|655.42|651.42|655.54|651.54|655.36|651.36|34
1622332060000|2021-05-29 23:47:40|655.45|651.45|655.3|651.3|655.47|651.47|655.29|651.29|30
1622332070000|2021-05-29 23:47:50|655.37|651.37|655.38|651.38|655.74|651.74|655.35|651.35|37
1622332080000|2021-05-29 23:48:00|655.31|651.31|655.46|651.46|655.53|651.53|655.29|651.29|35
1622332090000|2021-05-29 23:48:10|655.47|651.47|655.28|651.28|655.47|651.47|655.23|651.23|33
1622332100000|2021-05-29 23:48:20|655.29|651.29|655.26|651.26|655.43|651.43|655.21|651.21|32
1622332110000|2021-05-29 23:48:30|655.24|651.24|655.12|651.12|655.49|651.49|655.11|651.11|31
1622332120000|2021-05-29 23:48:40|655.16|651.16|655.02|651.02|655.19|651.19|655.01|651.01|33
1622332130000|2021-05-29 23:48:50|655.03|651.03|655.07|651.07|655.12|651.12|655.01|651.01|26
1622332140000|2021-05-29 23:49:00|655.05|651.05|654.59|650.59|655.06|651.06|654.59|650.59|31
1622332150000|2021-05-29 23:49:10|654.52|650.52|654.17|650.17|654.52|650.52|654.17|650.17|28
1622332160000|2021-05-29 23:49:20|654.2|650.2|654.09|650.09|654.32|650.32|654.09|650.09|31
1622332170000|2021-05-29 23:49:30|654.15|650.15|653.98|649.98|654.15|650.15|653.87|649.87|29
1622332180000|2021-05-29 23:49:40|653.99|649.99|653.76|649.76|653.99|649.99|653.45|649.45|33
1622332190000|2021-05-29 23:49:50|653.66|649.66|653.45|649.45|653.66|649.66|653.38|649.38|29
1622332200000|2021-05-29 23:50:00|653.39|649.39|653.79|649.79|653.83|649.83|653.35|649.35|36
1622332210000|2021-05-29 23:50:10|653.86|649.86|653.83|649.83|654.07|650.07|653.72|649.72|34
1622332220000|2021-05-29 23:50:20|653.85|649.85|653.51|649.51|653.85|649.85|653.49|649.49|33
1622332230000|2021-05-29 23:50:30|653.53|649.53|653.72|649.72|653.88|649.88|653.36|649.36|31
1622332240000|2021-05-29 23:50:40|653.76|649.76|653.43|649.43|653.83|649.83|653.43|649.43|31
1622332250000|2021-05-29 23:50:50|653.42|649.42|653.49|649.49|653.64|649.64|653.4|649.4|30
1622332260000|2021-05-29 23:51:00|653.5|649.5|653.4|649.4|653.5|649.5|653.31|649.31|32
1622332270000|2021-05-29 23:51:10|653.42|649.42|653.63|649.63|653.78|649.78|653.39|649.39|31
1622332280000|2021-05-29 23:51:20|653.61|649.61|653.36|649.36|653.61|649.61|653.35|649.35|27
1622332290000|2021-05-29 23:51:30|653.28|649.28|652.85|648.85|653.32|649.32|652.81|648.81|34
1622332300000|2021-05-29 23:51:40|652.81|648.81|652.14|648.14|652.81|648.81|652.06|648.06|29
1622332310000|2021-05-29 23:51:50|652.08|648.08|652.23|648.23|652.28|648.28|652.08|648.08|29
1622332320000|2021-05-29 23:52:00|652.22|648.22|652.46|648.46|652.46|648.46|652.16|648.16|26
1622332330000|2021-05-29 23:52:10|652.4|648.4|652.13|648.13|652.42|648.42|652.03|648.03|33
1622332340000|2021-05-29 23:52:20|652.12|648.12|652.4|648.4|652.47|648.47|652.12|648.12|36
1622332350000|2021-05-29 23:52:30|652.41|648.41|652.79|648.79|652.79|648.79|652.32|648.32|38
1622332360000|2021-05-29 23:52:40|652.74|648.74|653.48|649.48|653.48|649.48|652.72|648.72|29
1622332370000|2021-05-29 23:52:50|653.38|649.38|653.46|649.46|653.62|649.62|653.38|649.38|30
1622332380000|2021-05-29 23:53:00|653.49|649.49|652.83|648.83|653.51|649.51|652.78|648.78|31
1622332390000|2021-05-29 23:53:10|652.82|648.82|651.95|647.95|652.82|648.82|651.95|647.95|29
1622332400000|2021-05-29 23:53:20|651.96|647.96|652.04|648.04|652.14|648.14|651.87|647.87|34
1622332410000|2021-05-29 23:53:30|652.06|648.06|651.97|647.97|652.18|648.18|651.82|647.82|34
1622332420000|2021-05-29 23:53:40|651.92|647.92|652.01|648.01|652.01|648.01|651.77|647.77|31
1622332430000|2021-05-29 23:53:50|652.09|648.09|652.01|648.01|652.21|648.21|652.01|648.01|30
1622332440000|2021-05-29 23:54:00|652.05|648.05|652.93|648.93|653.01|649.01|652.05|648.05|32
1622332450000|2021-05-29 23:54:10|652.95|648.95|652.63|648.63|652.97|648.97|652.63|648.63|33
1622332460000|2021-05-29 23:54:20|652.62|648.62|652.34|648.34|652.62|648.62|652.34|648.34|32
1622332470000|2021-05-29 23:54:30|652.31|648.31|652.57|648.57|652.57|648.57|652.12|648.12|30
1622332480000|2021-05-29 23:54:40|652.48|648.48|652.64|648.64|652.76|648.76|652.32|648.32|35
1622332490000|2021-05-29 23:54:50|652.81|648.81|653.53|649.53|653.75|649.75|652.79|648.79|34
1622332500000|2021-05-29 23:55:00|653.51|649.51|653.86|649.86|653.95|649.95|653.44|649.44|37
1622332510000|2021-05-29 23:55:10|653.84|649.84|653.04|649.04|653.91|649.91|653.04|649.04|34
1622332520000|2021-05-29 23:55:20|653.1|649.1|652.76|648.76|653.16|649.16|652.76|648.76|33
1622332530000|2021-05-29 23:55:30|652.75|648.75|652.46|648.46|652.84|648.84|652.41|648.41|31
1622332540000|2021-05-29 23:55:40|652.44|648.44|652.51|648.51|652.56|648.56|652.28|648.28|29
1622332550000|2021-05-29 23:55:50|652.45|648.45|652.98|648.98|653.04|649.04|652.45|648.45|30
1622332560000|2021-05-29 23:56:00|652.97|648.97|652.64|648.64|653.01|649.01|652.63|648.63|35
1622332570000|2021-05-29 23:56:10|652.67|648.67|652.81|648.81|652.86|648.86|652.65|648.65|28
1622332580000|2021-05-29 23:56:20|652.86|648.86|652.61|648.61|653.06|649.06|652.52|648.52|34
1622332590000|2021-05-29 23:56:30|652.63|648.63|652.67|648.67|652.8|648.8|652.53|648.53|23
1622332600000|2021-05-29 23:56:40|652.69|648.69|652.46|648.46|652.69|648.69|652.39|648.39|27
1622332610000|2021-05-29 23:56:50|652.43|648.43|652.62|648.62|652.71|648.71|652.34|648.34|30
1622332620000|2021-05-29 23:57:00|652.54|648.54|652.5|648.5|652.62|648.62|652.42|648.42|32
1622332630000|2021-05-29 23:57:10|652.56|648.56|652.41|648.41|652.56|648.56|652.39|648.39|29
1622332640000|2021-05-29 23:57:20|652.42|648.42|652.88|648.88|652.88|648.88|652.42|648.42|31
1622332650000|2021-05-29 23:57:30|653.03|649.03|653.26|649.26|653.26|649.26|652.85|648.85|28
1622332660000|2021-05-29 23:57:40|653.24|649.24|652.86|648.86|653.32|649.32|652.85|648.85|35
1622332670000|2021-05-29 23:57:50|652.87|648.87|652.85|648.85|653.02|649.02|652.68|648.68|29
1622332680000|2021-05-29 23:58:00|652.84|648.84|652.79|648.79|652.98|648.98|652.71|648.71|32
1622332690000|2021-05-29 23:58:10|652.78|648.78|652.74|648.74|652.88|648.88|652.71|648.71|21
1622332700000|2021-05-29 23:58:20|652.77|648.77|652.94|648.94|653.11|649.11|652.68|648.68|30
1622332710000|2021-05-29 23:58:30|652.96|648.96|652.83|648.83|653.01|649.01|652.83|648.83|29
1622332720000|2021-05-29 23:58:40|652.86|648.86|653.46|649.46|653.53|649.53|652.86|648.86|32
1622332730000|2021-05-29 23:58:50|653.47|649.47|653.88|649.88|654.01|650.01|653.26|649.26|36
1622332740000|2021-05-29 23:59:00|653.87|649.87|653.2|649.2|654|650|653.2|649.2|35
1622332750000|2021-05-29 23:59:10|653.16|649.16|653.14|649.14|653.25|649.25|653|649|29
1622332760000|2021-05-29 23:59:20|653.15|649.15|653.21|649.21|653.21|649.21|653.08|649.08|30
1622332770000|2021-05-29 23:59:30|653.22|649.22|653.45|649.45|653.46|649.46|653.17|649.17|33
1622332780000|2021-05-29 23:59:40|653.32|649.32|653.55|649.55|653.55|649.55|653.19|649.19|31
1622332790000|2021-05-29 23:59:50|653.59|649.59|654.02|650.02|654.02|650.02|653.43|649.43|29
1622332800000|2021-05-30 00:00:00|654.05|650.05|654.49|650.49|654.57|650.57|654.04|650.04|29
1622332810000|2021-05-30 00:00:10|654.5|650.5|653.83|649.83|654.5|650.5|653.83|649.83|26
1622332820000|2021-05-30 00:00:20|653.76|649.76|653.26|649.26|653.76|649.76|653.26|649.26|18
1622332830000|2021-05-30 00:00:30|653.27|649.27|653.35|649.35|653.38|649.38|653.24|649.24|25
1622332840000|2021-05-30 00:00:40|653.34|649.34|653.36|649.36|653.36|649.36|653.28|649.28|25
1622332850000|2021-05-30 00:00:50|653.46|649.46|653.92|649.92|654.04|650.04|653.46|649.46|30
1622332860000|2021-05-30 00:01:00|653.91|649.91|653.81|649.81|653.92|649.92|653.76|649.76|23
1622332870000|2021-05-30 00:01:10|653.67|649.67|653.04|649.04|653.69|649.69|653.04|649.04|31
1622332880000|2021-05-30 00:01:20|653.07|649.07|652.6|648.6|653.09|649.09|652.6|648.6|29
1622332890000|2021-05-30 00:01:30|652.57|648.57|651.47|647.47|652.58|648.58|651.47|647.47|29
1622332900000|2021-05-30 00:01:40|651.52|647.52|650.61|646.61|651.52|647.52|650.4|646.4|36
1622332910000|2021-05-30 00:01:50|650.63|646.63|649.81|645.81|650.63|646.63|649.81|645.81|32
1622332920000|2021-05-30 00:02:00|649.85|645.85|648.86|644.86|649.85|645.85|648.71|644.71|34
1622332930000|2021-05-30 00:02:10|648.85|644.85|648.07|644.07|648.85|644.85|647.99|643.99|31
1622332940000|2021-05-30 00:02:20|648.18|644.18|647.7|643.7|648.18|644.18|647.59|643.59|36
1622332950000|2021-05-30 00:02:30|647.78|643.78|644.69|640.69|647.86|643.86|644.69|640.69|30
1622332960000|2021-05-30 00:02:40|644.65|640.65|642.88|638.88|644.76|640.76|642.86|638.86|37
1622332970000|2021-05-30 00:02:50|642.89|638.89|641.68|637.68|642.99|638.99|641.64|637.64|38
1622332980000|2021-05-30 00:03:00|641.7|637.7|643.58|639.58|643.58|639.58|641.7|637.7|34
1622332990000|2021-05-30 00:03:10|642.6|638.6|643.35|639.35|643.35|639.35|642.57|638.57|36
1622333000000|2021-05-30 00:03:20|643.43|639.43|643.37|639.37|644.11|640.11|643.31|639.31|33
1622333010000|2021-05-30 00:03:30|643.36|639.36|644.3|640.3|644.3|640.3|643.28|639.28|34
1622333020000|2021-05-30 00:03:40|644.26|640.26|643.34|639.34|644.27|640.27|643.34|639.34|35
1622333030000|2021-05-30 00:03:50|643.38|639.38|643.19|639.19|643.44|639.44|643.06|639.06|35
1622333040000|2021-05-30 00:04:00|643.23|639.23|642.17|638.17|643.45|639.45|642.17|638.17|39
1622333050000|2021-05-30 00:04:10|642.15|638.15|641.66|637.66|642.15|638.15|641.66|637.66|30
1622333060000|2021-05-30 00:04:20|641.52|637.52|641.51|637.51|641.96|637.96|641.43|637.43|32
1622333070000|2021-05-30 00:04:30|641.55|637.55|641.34|637.34|641.55|637.55|641.06|637.06|36
1622333080000|2021-05-30 00:04:40|641.32|637.32|641.24|637.24|641.37|637.37|640.83|636.83|30
1622333090000|2021-05-30 00:04:50|641.25|637.25|641.23|637.23|641.56|637.56|641.08|637.08|28
1622333100000|2021-05-30 00:05:00|641.24|637.24|642.41|638.41|643.05|639.05|641.24|637.24|37
1622333110000|2021-05-30 00:05:10|642.57|638.57|642.12|638.12|642.62|638.62|641.61|637.61|36
1622333120000|2021-05-30 00:05:20|642.14|638.14|642.41|638.41|642.7|638.7|641.99|637.99|38
1622333130000|2021-05-30 00:05:30|642.3|638.3|642.31|638.31|642.97|638.97|642.19|638.19|35
1622333140000|2021-05-30 00:05:40|642.29|638.29|642.59|638.59|642.81|638.81|642.26|638.26|31
1622333150000|2021-05-30 00:05:50|642.56|638.56|642.83|638.83|642.83|638.83|642.17|638.17|35
1622333160000|2021-05-30 00:06:00|642.86|638.86|643.31|639.31|643.35|639.35|642.86|638.86|32
1622333170000|2021-05-30 00:06:10|643.3|639.3|643.16|639.16|643.3|639.3|642.84|638.84|32
1622333180000|2021-05-30 00:06:20|643.14|639.14|643.16|639.16|643.32|639.32|643|639|24
1622333190000|2021-05-30 00:06:30|643.26|639.26|645.09|641.09|645.34|641.34|643.26|639.26|39
1622333200000|2021-05-30 00:06:40|645.07|641.07|644.8|640.8|645.25|641.25|644.8|640.8|28
1622333210000|2021-05-30 00:06:50|644.84|640.84|644.2|640.2|644.86|640.86|644.2|640.2|36
1622333220000|2021-05-30 00:07:00|644.19|640.19|644.66|640.66|644.66|640.66|644.17|640.17|27
1622333230000|2021-05-30 00:07:10|644.63|640.63|644.47|640.47|644.63|640.63|644.18|640.18|35
1622333240000|2021-05-30 00:07:20|644.46|640.46|644.65|640.65|644.8|640.8|644.46|640.46|25
1622333250000|2021-05-30 00:07:30|644.67|640.67|645.14|641.14|645.18|641.18|644.54|640.54|31
1622333260000|2021-05-30 00:07:40|645.13|641.13|645.73|641.73|645.73|641.73|645.11|641.11|35
1622333270000|2021-05-30 00:07:50|645.82|641.82|645.99|641.99|646.22|642.22|645.82|641.82|32
1622333280000|2021-05-30 00:08:00|645.94|641.94|646.16|642.16|646.16|642.16|645.77|641.77|26
1622333290000|2021-05-30 00:08:10|646.15|642.15|646.07|642.07|646.15|642.15|645.61|641.61|30
1622333300000|2021-05-30 00:08:20|646.08|642.08|646.03|642.03|646.14|642.14|645.74|641.74|25
1622333310000|2021-05-30 00:08:30|646.11|642.11|647|643|647.13|643.13|646.11|642.11|34
1622333320000|2021-05-30 00:08:40|646.93|642.93|646.7|642.7|646.93|642.93|646.41|642.41|33
1622333330000|2021-05-30 00:08:50|646.72|642.72|647.1|643.1|647.1|643.1|646.62|642.62|34
1622333340000|2021-05-30 00:09:00|647.12|643.12|646.79|642.79|647.12|643.12|646.77|642.77|32
1622333350000|2021-05-30 00:09:10|646.86|642.86|646.67|642.67|646.87|642.87|646.56|642.56|28
1622333360000|2021-05-30 00:09:20|646.68|642.68|646.39|642.39|646.82|642.82|646.39|642.39|32
1622333370000|2021-05-30 00:09:30|646.4|642.4|646.93|642.93|646.99|642.99|646.34|642.34|27
1622333380000|2021-05-30 00:09:40|646.9|642.9|647.83|643.83|647.83|643.83|646.89|642.89|31
1622333390000|2021-05-30 00:09:50|647.9|643.9|647.91|643.91|648.22|644.22|647.78|643.78|29
1622333400000|2021-05-30 00:10:00|647.81|643.81|648.18|644.18|648.21|644.21|647.77|643.77|28
1622333410000|2021-05-30 00:10:10|648.24|644.24|647.55|643.55|648.31|644.31|647.55|643.55|34
1622333420000|2021-05-30 00:10:20|647.53|643.53|647.46|643.46|647.53|643.53|646.98|642.98|26
1622333430000|2021-05-30 00:10:30|647.5|643.5|647.12|643.12|647.56|643.56|647.02|643.02|31
1622333440000|2021-05-30 00:10:40|647.1|643.1|646.18|642.18|647.15|643.15|646.1|642.1|34
1622333450000|2021-05-30 00:10:50|646.34|642.34|646.48|642.48|646.65|642.65|646.26|642.26|32
1622333460000|2021-05-30 00:11:00|646.64|642.64|645.64|641.64|646.78|642.78|645.63|641.63|30
1622333470000|2021-05-30 00:11:10|645.69|641.69|645.01|641.01|645.7|641.7|644.96|640.96|29
1622333480000|2021-05-30 00:11:20|644.94|640.94|644.24|640.24|644.97|640.97|644.22|640.22|30
1622333490000|2021-05-30 00:11:30|644.2|640.2|644.16|640.16|644.37|640.37|643.87|639.87|32
1622333500000|2021-05-30 00:11:40|644.1|640.1|644.35|640.35|644.79|640.79|643.96|639.96|35
1622333510000|2021-05-30 00:11:50|644.34|640.34|643.52|639.52|644.77|640.77|643.5|639.5|37
1622333520000|2021-05-30 00:12:00|643.53|639.53|643.63|639.63|643.84|639.84|643.53|639.53|30
1622333530000|2021-05-30 00:12:10|643.62|639.62|643.31|639.31|643.66|639.66|643.01|639.01|35
1622333540000|2021-05-30 00:12:20|643.33|639.33|643.49|639.49|643.49|639.49|643.2|639.2|30
1622333550000|2021-05-30 00:12:30|643.5|639.5|642.66|638.66|643.5|639.5|642.66|638.66|35
1622333560000|2021-05-30 00:12:40|642.51|638.51|642.39|638.39|642.64|638.64|642.26|638.26|33
1622333570000|2021-05-30 00:12:50|642.41|638.41|642.13|638.13|642.5|638.5|642.11|638.11|32
1622333580000|2021-05-30 00:13:00|642.12|638.12|643.14|639.14|643.14|639.14|641.94|637.94|30
1622333590000|2021-05-30 00:13:10|643.12|639.12|642.44|638.44|643.27|639.27|642.44|638.44|30
1622333600000|2021-05-30 00:13:20|642.42|638.42|642.25|638.25|642.63|638.63|642.24|638.24|31
1622333610000|2021-05-30 00:13:30|642.24|638.24|641.72|637.72|642.24|638.24|641.72|637.72|23
1622333620000|2021-05-30 00:13:40|641.71|637.71|641.54|637.54|641.8|637.8|641.37|637.37|35
1622333630000|2021-05-30 00:13:50|641.62|637.62|640.78|636.78|641.7|637.7|640.78|636.78|35
1622333640000|2021-05-30 00:14:00|640.55|636.55|641.01|637.01|641.01|637.01|640.2|636.2|35
1622333650000|2021-05-30 00:14:10|641.1|637.1|642.44|638.44|642.7|638.7|641.1|637.1|37
1622333660000|2021-05-30 00:14:20|642.38|638.38|641.49|637.49|642.42|638.42|641.42|637.42|33
1622333670000|2021-05-30 00:14:30|641.48|637.48|640.93|636.93|641.86|637.86|640.9|636.9|37
1622333680000|2021-05-30 00:14:40|640.95|636.95|641.27|637.27|641.46|637.46|640.95|636.95|35
1622333690000|2021-05-30 00:14:50|641.34|637.34|640.56|636.56|641.41|637.41|640.54|636.54|32
1622333700000|2021-05-30 00:15:00|640.59|636.59|641.04|637.04|641.08|637.08|640.59|636.59|29
1622333710000|2021-05-30 00:15:10|641.08|637.08|641.54|637.54|641.72|637.72|641.08|637.08|36
1622333720000|2021-05-30 00:15:20|641.7|637.7|641.57|637.57|642.33|638.33|641.56|637.56|32
1622333730000|2021-05-30 00:15:30|641.68|637.68|641.64|637.64|641.91|637.91|641.43|637.43|34
1622333740000|2021-05-30 00:15:40|641.55|637.55|642.15|638.15|642.21|638.21|641.55|637.55|30
1622333750000|2021-05-30 00:15:50|642.16|638.16|641.95|637.95|642.26|638.26|641.84|637.84|31
1622333760000|2021-05-30 00:16:00|641.96|637.96|641.19|637.19|641.96|637.96|641.01|637.01|36
1622333770000|2021-05-30 00:16:10|641.16|637.16|641.67|637.67|641.75|637.75|641.08|637.08|28
1622333780000|2021-05-30 00:16:20|641.66|637.66|641.43|637.43|641.66|637.66|641.1|637.1|32
1622333790000|2021-05-30 00:16:30|641.34|637.34|640.9|636.9|641.4|637.4|640.88|636.88|34
1622333800000|2021-05-30 00:16:40|640.88|636.88|640.61|636.61|640.88|636.88|640.58|636.58|30
1622333810000|2021-05-30 00:16:50|640.62|636.62|640.93|636.93|641.02|637.02|640.56|636.56|28
1622333820000|2021-05-30 00:17:00|640.91|636.91|641.26|637.26|641.3|637.3|640.88|636.88|29
1622333830000|2021-05-30 00:17:10|641.24|637.24|640.8|636.8|641.24|637.24|640.71|636.71|34
1622333840000|2021-05-30 00:17:20|640.84|636.84|640.46|636.46|641.07|637.07|640.4|636.4|34
1622333850000|2021-05-30 00:17:30|640.43|636.43|639.12|635.12|640.43|636.43|639.12|635.12|33
1622333860000|2021-05-30 00:17:40|639.05|635.05|637.52|633.52|639.13|635.13|637.19|633.19|37
1622333870000|2021-05-30 00:17:50|638.42|634.42|636.38|632.38|638.79|634.79|636.38|632.38|35
1622333880000|2021-05-30 00:18:00|636.4|632.4|636.68|632.68|636.9|632.9|636.31|632.31|37
1622333890000|2021-05-30 00:18:10|636.65|632.65|636.5|632.5|636.65|632.65|636.29|632.29|30
1622333900000|2021-05-30 00:18:20|636.52|632.52|636.89|632.89|637.3|633.3|636.52|632.52|33
1622333910000|2021-05-30 00:18:30|636.8|632.8|636.8|632.8|637|633|636.54|632.54|34
1622333920000|2021-05-30 00:18:40|636.83|632.83|634.57|630.57|637.03|633.03|634.57|630.57|37
1622333930000|2021-05-30 00:18:50|634.59|630.59|634.53|630.53|634.71|630.71|633.85|629.85|33
1622333940000|2021-05-30 00:19:00|634.49|630.49|634|630|634.49|630.49|633.75|629.75|32
1622333950000|2021-05-30 00:19:10|634.09|630.09|632.58|628.58|634.09|630.09|632.58|628.58|39
1622333960000|2021-05-30 00:19:20|632.57|628.57|633.36|629.36|633.4|629.4|632.25|628.25|32
1622333970000|2021-05-30 00:19:30|633.3|629.3|633.15|629.15|633.56|629.56|632.94|628.94|36
1622333980000|2021-05-30 00:19:40|633.25|629.25|633.46|629.46|633.55|629.55|633.16|629.16|33
1622333990000|2021-05-30 00:19:50|633.16|629.16|633.35|629.35|633.42|629.42|633|629|36
1622334000000|2021-05-30 00:20:00|633.32|629.32|634.97|630.97|634.97|630.97|633.13|629.13|34
1622334010000|2021-05-30 00:20:10|635.08|631.08|634.19|630.19|635.21|631.21|634.18|630.18|35
1622334020000|2021-05-30 00:20:20|634.22|630.22|634.67|630.67|634.85|630.85|634|630|32
1622334030000|2021-05-30 00:20:30|634.66|630.66|634.22|630.22|634.66|630.66|633.94|629.94|35
1622334040000|2021-05-30 00:20:40|634.19|630.19|633.52|629.52|634.22|630.22|633.52|629.52|30
1622334050000|2021-05-30 00:20:50|633.54|629.54|634.07|630.07|634.29|630.29|633.54|629.54|30
1622334060000|2021-05-30 00:21:00|634.03|630.03|633.72|629.72|634.03|630.03|633.45|629.45|30
1622334070000|2021-05-30 00:21:10|633.76|629.76|634.68|630.68|634.79|630.79|633.74|629.74|34
1622334080000|2021-05-30 00:21:20|634.67|630.67|634.07|630.07|634.67|630.67|633.54|629.54|37
1622334090000|2021-05-30 00:21:30|634.08|630.08|634.65|630.65|634.66|630.66|633.94|629.94|34
1622334100000|2021-05-30 00:21:40|634.62|630.62|634.2|630.2|634.64|630.64|634.2|630.2|34
1622334110000|2021-05-30 00:21:50|634.21|630.21|634.41|630.41|634.41|630.41|634.15|630.15|29
1622334120000|2021-05-30 00:22:00|634.5|630.5|634.66|630.66|634.73|630.73|634.5|630.5|33
1622334130000|2021-05-30 00:22:10|634.69|630.69|635.13|631.13|635.62|631.62|634.61|630.61|34
1622334140000|2021-05-30 00:22:20|635.15|631.15|635.65|631.65|635.93|631.93|635.05|631.05|35
1622334150000|2021-05-30 00:22:30|635.66|631.66|634.74|630.74|635.71|631.71|634.66|630.66|32
1622334160000|2021-05-30 00:22:40|634.73|630.73|634.2|630.2|634.73|630.73|633.75|629.75|32
1622334170000|2021-05-30 00:22:50|634.23|630.23|634.68|630.68|634.71|630.71|634.15|630.15|26
1622334180000|2021-05-30 00:23:00|634.59|630.59|633.12|629.12|634.59|630.59|633.12|629.12|35
1622334190000|2021-05-30 00:23:10|633.13|629.13|631.17|627.17|633.13|629.13|631.17|627.17|37
1622334200000|2021-05-30 00:23:20|631|627|630.85|626.85|631.1|627.1|630.58|626.58|37
1622334210000|2021-05-30 00:23:30|630.86|626.86|629.63|625.63|630.88|626.88|628.81|624.81|35
1622334220000|2021-05-30 00:23:40|629.47|625.47|630.22|626.22|630.22|626.22|629.47|625.47|36
1622334230000|2021-05-30 00:23:50|630.26|626.26|630.53|626.53|630.56|626.56|630.26|626.26|32
1622334240000|2021-05-30 00:24:00|630.52|626.52|631.2|627.2|631.26|627.26|630.28|626.28|31
1622334250000|2021-05-30 00:24:10|631.19|627.19|631.48|627.48|632.09|628.09|631.08|627.08|35
1622334260000|2021-05-30 00:24:20|631.47|627.47|630.78|626.78|631.54|627.54|630.52|626.52|37
1622334270000|2021-05-30 00:24:30|630.82|626.82|631.75|627.75|631.89|627.89|630.82|626.82|34
1622334280000|2021-05-30 00:24:40|631.86|627.86|632.25|628.25|632.26|628.26|631.66|627.66|37
1622334290000|2021-05-30 00:24:50|632.26|628.26|631.72|627.72|632.42|628.42|631.72|627.72|33
1622334300000|2021-05-30 00:25:00|631.71|627.71|633.22|629.22|633.66|629.66|631.53|627.53|36
1622334310000|2021-05-30 00:25:10|633.27|629.27|633.39|629.39|634.01|630.01|633.23|629.23|33
1622334320000|2021-05-30 00:25:20|633.3|629.3|632.89|628.89|633.35|629.35|632.57|628.57|31
1622334330000|2021-05-30 00:25:30|632.88|628.88|631.96|627.96|632.88|628.88|631.54|627.54|34
1622334340000|2021-05-30 00:25:40|632.06|628.06|631.7|627.7|632.13|628.13|631.65|627.65|34
1622334350000|2021-05-30 00:25:50|631.69|627.69|632.11|628.11|632.29|628.29|631.69|627.69|37
1622334360000|2021-05-30 00:26:00|632.12|628.12|632.22|628.22|632.36|628.36|632.12|628.12|28
1622334370000|2021-05-30 00:26:10|632.23|628.23|632.74|628.74|633.32|629.32|632.23|628.23|35
1622334380000|2021-05-30 00:26:20|632.7|628.7|632.56|628.56|632.82|628.82|632.4|628.4|35
1622334390000|2021-05-30 00:26:30|632.52|628.52|631.91|627.91|632.52|628.52|631.88|627.88|29
1622334400000|2021-05-30 00:26:40|631.84|627.84|631.79|627.79|631.84|627.84|631.65|627.65|29
1622334410000|2021-05-30 00:26:50|631.81|627.81|631.29|627.29|631.94|627.94|631.29|627.29|26
1622334420000|2021-05-30 00:27:00|631.28|627.28|631.8|627.8|631.8|627.8|631.1|627.1|31
1622334430000|2021-05-30 00:27:10|631.81|627.81|631.59|627.59|632.34|628.34|631.59|627.59|39
1622334440000|2021-05-30 00:27:20|631.61|627.61|630.87|626.87|631.61|627.61|630.82|626.82|34
1622334450000|2021-05-30 00:27:30|630.88|626.88|631.49|627.49|631.51|627.51|630.88|626.88|35
1622334460000|2021-05-30 00:27:40|631.46|627.46|630.78|626.78|631.46|627.46|630.38|626.38|34
1622334470000|2021-05-30 00:27:50|630.85|626.85|630.12|626.12|630.85|626.85|630.12|626.12|33
1622334480000|2021-05-30 00:28:00|630.1|626.1|629.69|625.69|630.12|626.12|629.61|625.61|35
1622334490000|2021-05-30 00:28:10|629.83|625.83|631.16|627.16|631.29|627.29|629.83|625.83|34
1622334500000|2021-05-30 00:28:20|631.06|627.06|631.17|627.17|631.17|627.17|630.92|626.92|36
1622334510000|2021-05-30 00:28:30|631.05|627.05|630.65|626.65|631.11|627.11|630.59|626.59|35
1622334520000|2021-05-30 00:28:40|630.69|626.69|630.97|626.97|630.97|626.97|630.55|626.55|35
1622334530000|2021-05-30 00:28:50|630.94|626.94|631.25|627.25|631.66|627.66|630.94|626.94|34
1622334540000|2021-05-30 00:29:00|631.23|627.23|631.88|627.88|631.92|627.92|631.16|627.16|34
1622334550000|2021-05-30 00:29:10|631.77|627.77|631.53|627.53|631.77|627.77|631.05|627.05|36
1622334560000|2021-05-30 00:29:20|631.52|627.52|631.72|627.72|631.84|627.84|631.52|627.52|28
1622334570000|2021-05-30 00:29:30|631.74|627.74|631.83|627.83|631.9|627.9|631.61|627.61|31
1622334580000|2021-05-30 00:29:40|631.87|627.87|632.98|628.98|633.03|629.03|631.83|627.83|26
1622334590000|2021-05-30 00:29:50|632.79|628.79|632.64|628.64|632.89|628.89|632.62|628.62|32
1622334600000|2021-05-30 00:30:00|632.6|628.6|631.77|627.77|632.6|628.6|631.64|627.64|33
1622334610000|2021-05-30 00:30:10|631.82|627.82|632.66|628.66|632.67|628.67|631.82|627.82|33
1622334620000|2021-05-30 00:30:20|632.73|628.73|633.74|629.74|633.98|629.98|632.73|628.73|30
1622334630000|2021-05-30 00:30:30|633.73|629.73|633.9|629.9|634.24|630.24|633.73|629.73|31
1622334640000|2021-05-30 00:30:40|633.89|629.89|633.69|629.69|634.05|630.05|633.64|629.64|36
1622334650000|2021-05-30 00:30:50|633.74|629.74|634.11|630.11|634.22|630.22|633.74|629.74|32
1622334660000|2021-05-30 00:31:00|634.1|630.1|634.09|630.09|634.36|630.36|634.09|630.09|28
1622334670000|2021-05-30 00:31:10|634.05|630.05|633.34|629.34|634.05|630.05|633.34|629.34|31
1622334680000|2021-05-30 00:31:20|633.33|629.33|631.85|627.85|633.33|629.33|631.83|627.83|30
1622334690000|2021-05-30 00:31:30|632.09|628.09|632.14|628.14|632.24|628.24|631.92|627.92|33
1622334700000|2021-05-30 00:31:40|632.22|628.22|632.81|628.81|632.81|628.81|631.94|627.94|34
1622334710000|2021-05-30 00:31:50|632.83|628.83|632.98|628.98|633.19|629.19|632.75|628.75|32
1622334720000|2021-05-30 00:32:00|633|629|633.51|629.51|633.65|629.65|633|629|30
1622334730000|2021-05-30 00:32:10|633.48|629.48|632.31|628.31|633.48|629.48|632.11|628.11|28
1622334740000|2021-05-30 00:32:20|632.32|628.32|631.69|627.69|632.32|628.32|631.62|627.62|32
1622334750000|2021-05-30 00:32:30|631.63|627.63|632.33|628.33|632.33|628.33|631.63|627.63|34
1622334760000|2021-05-30 00:32:40|632.34|628.34|632.19|628.19|632.34|628.34|632.16|628.16|31
1622334770000|2021-05-30 00:32:50|632.24|628.24|632.63|628.63|632.84|628.84|632.16|628.16|33
1622334780000|2021-05-30 00:33:00|632.67|628.67|631.79|627.79|632.67|628.67|631.79|627.79|32
1622334790000|2021-05-30 00:33:10|631.76|627.76|631.53|627.53|631.8|627.8|631.46|627.46|36
1622334800000|2021-05-30 00:33:20|631.55|627.55|630.77|626.77|631.57|627.57|630.77|626.77|34
1622334810000|2021-05-30 00:33:30|630.76|626.76|630.14|626.14|630.77|626.77|630.01|626.01|35
1622334820000|2021-05-30 00:33:40|630.24|626.24|629.64|625.64|630.45|626.45|629.43|625.43|35
1622334830000|2021-05-30 00:33:50|629.67|625.67|629.47|625.47|629.95|625.95|629.26|625.26|34
1622334840000|2021-05-30 00:34:00|629.53|625.53|630.29|626.29|630.29|626.29|629.51|625.51|32
1622334850000|2021-05-30 00:34:10|630.35|626.35|630.2|626.2|630.52|626.52|629.96|625.96|30
1622334860000|2021-05-30 00:34:20|630.23|626.23|631.09|627.09|631.55|627.55|630.23|626.23|36
1622334870000|2021-05-30 00:34:30|631.07|627.07|631.03|627.03|631.23|627.23|630.57|626.57|32
1622334880000|2021-05-30 00:34:40|631.05|627.05|630.67|626.67|631.21|627.21|630.64|626.64|38
1622334890000|2021-05-30 00:34:50|630.66|626.66|630.18|626.18|630.99|626.99|630.18|626.18|34
1622334900000|2021-05-30 00:35:00|630.16|626.16|630.04|626.04|630.27|626.27|629.83|625.83|31
1622334910000|2021-05-30 00:35:10|630.05|626.05|630.59|626.59|630.88|626.88|630.05|626.05|35
1622334920000|2021-05-30 00:35:20|630.52|626.52|629.07|625.07|630.55|626.55|629.07|625.07|35
1622334930000|2021-05-30 00:35:30|629.01|625.01|628.49|624.49|629.02|625.02|628.49|624.49|35
1622334940000|2021-05-30 00:35:40|628.28|624.28|627.21|623.21|628.28|624.28|627.1|623.1|38
1622334950000|2021-05-30 00:35:50|627.15|623.15|625.63|621.63|627.32|623.32|625.55|621.55|38
1622334960000|2021-05-30 00:36:00|624.89|620.89|625.67|621.67|625.78|621.78|623.85|619.85|38
1622334970000|2021-05-30 00:36:10|625.84|621.84|625.82|621.82|626.62|622.62|625.25|621.25|36
1622334980000|2021-05-30 00:36:20|625.72|621.72|625.98|621.98|626.06|622.06|625.53|621.53|38
1622334990000|2021-05-30 00:36:30|625.4|621.4|625.26|621.26|625.94|621.94|625.25|621.25|37
1622335000000|2021-05-30 00:36:40|625.33|621.33|624.88|620.88|625.33|621.33|624.73|620.73|35
1622335010000|2021-05-30 00:36:50|624.89|620.89|624.99|620.99|625.1|621.1|624.63|620.63|33
1622335020000|2021-05-30 00:37:00|625.03|621.03|623.56|619.56|625.36|621.36|623.55|619.55|35
1622335030000|2021-05-30 00:37:10|623.52|619.52|623.11|619.11|623.72|619.72|622.92|618.92|39
1622335040000|2021-05-30 00:37:20|622.98|618.98|623.39|619.39|623.93|619.93|622.98|618.98|38
1622335050000|2021-05-30 00:37:30|623.63|619.63|623.43|619.43|623.65|619.65|622.66|618.66|38
1622335060000|2021-05-30 00:37:40|623.4|619.4|623.85|619.85|623.96|619.96|623.4|619.4|38
1622335070000|2021-05-30 00:37:50|623.97|619.97|624.22|620.22|625.06|621.06|623.97|619.97|33
1622335080000|2021-05-30 00:38:00|624.27|620.27|626.82|622.82|626.82|622.82|624.15|620.15|33
1622335090000|2021-05-30 00:38:10|626.62|622.62|624.97|620.97|626.67|622.67|624.77|620.77|39
1622335100000|2021-05-30 00:38:20|624.86|620.86|624.89|620.89|625.06|621.06|624.11|620.11|37
1622335110000|2021-05-30 00:38:30|624.88|620.88|625.43|621.43|625.44|621.44|624.51|620.51|33
1622335120000|2021-05-30 00:38:40|625.45|621.45|625.83|621.83|626.45|622.45|625.36|621.36|35
1622335130000|2021-05-30 00:38:50|625.82|621.82|625.12|621.12|625.82|621.82|625.12|621.12|33
1622335140000|2021-05-30 00:39:00|625.1|621.1|625.63|621.63|625.96|621.96|625.07|621.07|35
1622335150000|2021-05-30 00:39:10|625.64|621.64|626.84|622.84|627.15|623.15|625.46|621.46|39
1622335160000|2021-05-30 00:39:20|626.89|622.89|626.25|622.25|626.89|622.89|626.25|622.25|34
1622335170000|2021-05-30 00:39:30|626.26|622.26|625.7|621.7|626.26|622.26|625.36|621.36|33
1622335180000|2021-05-30 00:39:40|625.67|621.67|625.74|621.74|625.81|621.81|625.31|621.31|33
1622335190000|2021-05-30 00:39:50|625.81|621.81|626.13|622.13|626.57|622.57|625.78|621.78|31
1622335200000|2021-05-30 00:40:00|626.12|622.12|626.47|622.47|626.79|622.79|625.93|621.93|32
1622335210000|2021-05-30 00:40:10|626.39|622.39|627.09|623.09|627.09|623.09|626.38|622.38|37
1622335220000|2021-05-30 00:40:20|627.14|623.14|627.09|623.09|627.18|623.18|626.89|622.89|29
1622335230000|2021-05-30 00:40:30|627.18|623.18|627.59|623.59|627.91|623.91|627.05|623.05|30
1622335240000|2021-05-30 00:40:40|627.5|623.5|626.26|622.26|627.5|623.5|626.15|622.15|35
1622335250000|2021-05-30 00:40:50|626.31|622.31|626.95|622.95|626.95|622.95|626.25|622.25|36
1622335260000|2021-05-30 00:41:00|626.96|622.96|626.88|622.88|627.34|623.34|626.54|622.54|34
1622335270000|2021-05-30 00:41:10|626.92|622.92|626.9|622.9|626.94|622.94|626.48|622.48|37
1622335280000|2021-05-30 00:41:20|626.86|622.86|627.06|623.06|627.1|623.1|626.39|622.39|35
1622335290000|2021-05-30 00:41:30|626.93|622.93|626.32|622.32|626.93|622.93|626.24|622.24|31
1622335300000|2021-05-30 00:41:40|626.29|622.29|625.42|621.42|626.29|622.29|625.28|621.28|34
1622335310000|2021-05-30 00:41:50|625.04|621.04|624.34|620.34|625.04|621.04|624.22|620.22|35
1622335320000|2021-05-30 00:42:00|624.33|620.33|624.75|620.75|624.75|620.75|623.82|619.82|36
1622335330000|2021-05-30 00:42:10|625.15|621.15|625.35|621.35|625.42|621.42|625.01|621.01|36
1622335340000|2021-05-30 00:42:20|625.34|621.34|625.29|621.29|625.34|621.34|625.06|621.06|33
1622335350000|2021-05-30 00:42:30|625.32|621.32|625.38|621.38|626.03|622.03|625.28|621.28|35
1622335360000|2021-05-30 00:42:40|625.46|621.46|625.02|621.02|625.46|621.46|624.92|620.92|34
1622335370000|2021-05-30 00:42:50|624.99|620.99|624.86|620.86|624.99|620.99|624.6|620.6|33
1622335380000|2021-05-30 00:43:00|625|621|624.82|620.82|625.15|621.15|624.53|620.53|34
1622335390000|2021-05-30 00:43:10|624.85|620.85|624.8|620.8|624.91|620.91|624.41|620.41|38
1622335400000|2021-05-30 00:43:20|624.78|620.78|625.12|621.12|625.18|621.18|624.78|620.78|32
1622335410000|2021-05-30 00:43:30|625.13|621.13|625.56|621.56|625.56|621.56|625.08|621.08|34
1622335420000|2021-05-30 00:43:40|625.67|621.67|625.6|621.6|625.81|621.81|625.39|621.39|38
1622335430000|2021-05-30 00:43:50|625.68|621.68|625.56|621.56|625.75|621.75|625.48|621.48|29
1622335440000|2021-05-30 00:44:00|625.48|621.48|625.65|621.65|625.69|621.69|625.48|621.48|31
1622335450000|2021-05-30 00:44:10|625.68|621.68|625.74|621.74|626.14|622.14|625.68|621.68|27
1622335460000|2021-05-30 00:44:20|625.58|621.58|625.25|621.25|625.69|621.69|625.1|621.1|37
1622335470000|2021-05-30 00:44:30|625.24|621.24|625.34|621.34|625.61|621.61|625.24|621.24|31
1622335480000|2021-05-30 00:44:40|625.32|621.32|624.91|620.91|625.34|621.34|624.91|620.91|24
1622335490000|2021-05-30 00:44:50|624.9|620.9|624.6|620.6|624.9|620.9|624.35|620.35|34
1622335500000|2021-05-30 00:45:00|624.57|620.57|625.22|621.22|625.22|621.22|624.48|620.48|32
1622335510000|2021-05-30 00:45:10|625.16|621.16|625.06|621.06|625.3|621.3|624.95|620.95|35
1622335520000|2021-05-30 00:45:20|625.02|621.02|625.41|621.41|625.43|621.43|625.02|621.02|30
1622335530000|2021-05-30 00:45:30|625.39|621.39|626.33|622.33|626.33|622.33|625.39|621.39|34
1622335540000|2021-05-30 00:45:40|626.28|622.28|626.47|622.47|626.51|622.51|626.28|622.28|30
1622335550000|2021-05-30 00:45:50|626.5|622.5|626.2|622.2|626.5|622.5|626.13|622.13|38
1622335560000|2021-05-30 00:46:00|626.22|622.22|626.1|622.1|626.3|622.3|625.95|621.95|28
1622335570000|2021-05-30 00:46:10|625.97|621.97|625.35|621.35|626.18|622.18|625.35|621.35|36
1622335580000|2021-05-30 00:46:20|625.23|621.23|624.86|620.86|625.23|621.23|624.62|620.62|33
1622335590000|2021-05-30 00:46:30|624.93|620.93|625.14|621.14|625.26|621.26|624.86|620.86|34
1622335600000|2021-05-30 00:46:40|625.13|621.13|625.54|621.54|625.73|621.73|625.13|621.13|33
1622335610000|2021-05-30 00:46:50|625.61|621.61|625.85|621.85|625.88|621.88|625.5|621.5|31
1622335620000|2021-05-30 00:47:00|625.78|621.78|625.59|621.59|625.8|621.8|625.35|621.35|32
1622335630000|2021-05-30 00:47:10|625.58|621.58|625.76|621.76|625.93|621.93|625.54|621.54|27
1622335640000|2021-05-30 00:47:20|625.83|621.83|625.24|621.24|625.85|621.85|625.2|621.2|30
1622335650000|2021-05-30 00:47:30|625.21|621.21|624.9|620.9|625.21|621.21|624.65|620.65|34
1622335660000|2021-05-30 00:47:40|624.94|620.94|624.68|620.68|624.95|620.95|624.68|620.68|29
1622335670000|2021-05-30 00:47:50|624.65|620.65|624.85|620.85|625.05|621.05|624.65|620.65|32
1622335680000|2021-05-30 00:48:00|624.8|620.8|624.72|620.72|624.84|620.84|624.71|620.71|27
1622335690000|2021-05-30 00:48:10|624.73|620.73|623.61|619.61|624.74|620.74|623.61|619.61|32
1622335700000|2021-05-30 00:48:20|623.6|619.6|623.24|619.24|623.67|619.67|623.18|619.18|34
1622335710000|2021-05-30 00:48:30|623.07|619.07|622.89|618.89|623.08|619.08|622.29|618.29|36
1622335720000|2021-05-30 00:48:40|622.91|618.91|622.98|618.98|623.15|619.15|622.29|618.29|37
1622335730000|2021-05-30 00:48:50|623.14|619.14|624.24|620.24|624.24|620.24|623.14|619.14|35
1622335740000|2021-05-30 00:49:00|624.21|620.21|624.36|620.36|624.47|620.47|623.99|619.99|29
1622335750000|2021-05-30 00:49:10|624.37|620.37|626.08|622.08|626.14|622.14|624.37|620.37|36
1622335760000|2021-05-30 00:49:20|626.07|622.07|627.71|623.71|627.78|623.78|626.07|622.07|35
1622335770000|2021-05-30 00:49:30|627.68|623.68|627.48|623.48|627.75|623.75|627.32|623.32|34
1622335780000|2021-05-30 00:49:40|627.46|623.46|627.95|623.95|628.26|624.26|627.43|623.43|36
1622335790000|2021-05-30 00:49:50|627.81|623.81|627.27|623.27|627.84|623.84|627.22|623.22|34
1622335800000|2021-05-30 00:50:00|627.21|623.21|627.5|623.5|627.5|623.5|626.57|622.57|35
1622335810000|2021-05-30 00:50:10|627.84|623.84|628.42|624.42|628.49|624.49|627.82|623.82|33
1622335820000|2021-05-30 00:50:20|628.48|624.48|628.38|624.38|628.48|624.48|628.27|624.27|31
1622335830000|2021-05-30 00:50:30|628.4|624.4|627.7|623.7|628.41|624.41|627.38|623.38|33
1622335840000|2021-05-30 00:50:40|627.71|623.71|628.47|624.47|628.54|624.54|627.69|623.69|32
1622335850000|2021-05-30 00:50:50|628.52|624.52|628.38|624.38|628.58|624.58|628.19|624.19|25
1622335860000|2021-05-30 00:51:00|628.36|624.36|628.19|624.19|628.39|624.39|628.1|624.1|35
1622335870000|2021-05-30 00:51:10|628.18|624.18|628.01|624.01|628.18|624.18|627.75|623.75|27
1622335880000|2021-05-30 00:51:20|627.99|623.99|627.78|623.78|628.02|624.02|627.66|623.66|30
1622335890000|2021-05-30 00:51:30|627.71|623.71|626.82|622.82|627.71|623.71|626.72|622.72|35
1622335900000|2021-05-30 00:51:40|626.86|622.86|626.09|622.09|626.87|622.87|626.09|622.09|35
1622335910000|2021-05-30 00:51:50|626.1|622.1|627.85|623.85|627.91|623.91|626.1|622.1|34
1622335920000|2021-05-30 00:52:00|627.67|623.67|627.63|623.63|627.85|623.85|627.33|623.33|34
1622335930000|2021-05-30 00:52:10|627.65|623.65|627.39|623.39|627.7|623.7|627.39|623.39|29
1622335940000|2021-05-30 00:52:20|627.37|623.37|627.82|623.82|627.89|623.89|627.26|623.26|31
1622335950000|2021-05-30 00:52:30|627.79|623.79|627.21|623.21|627.79|623.79|627.2|623.2|31
1622335960000|2021-05-30 00:52:40|627.18|623.18|627.34|623.34|627.37|623.37|627.12|623.12|28
1622335970000|2021-05-30 00:52:50|627.32|623.32|627.06|623.06|627.33|623.33|626.89|622.89|30
1622335980000|2021-05-30 00:53:00|627.07|623.07|627.76|623.76|627.89|623.89|627.07|623.07|31
1622335990000|2021-05-30 00:53:10|627.78|623.78|627.5|623.5|627.78|623.78|627.47|623.47|33
1622336000000|2021-05-30 00:53:20|627.55|623.55|627.59|623.59|627.91|623.91|627.11|623.11|33
1622336010000|2021-05-30 00:53:30|627.6|623.6|627.12|623.12|627.6|623.6|627.08|623.08|32
1622336020000|2021-05-30 00:53:40|627.1|623.1|627.34|623.34|627.46|623.46|627.09|623.09|28
1622336030000|2021-05-30 00:53:50|627.33|623.33|627.7|623.7|627.7|623.7|627.32|623.32|27
1622336040000|2021-05-30 00:54:00|627.64|623.64|627.64|623.64|627.77|623.77|627.53|623.53|24
1622336050000|2021-05-30 00:54:10|627.68|623.68|628.23|624.23|628.24|624.24|627.63|623.63|30
1622336060000|2021-05-30 00:54:20|628.21|624.21|628.61|624.61|628.61|624.61|628.1|624.1|31
1622336070000|2021-05-30 00:54:30|628.64|624.64|628.27|624.27|628.75|624.75|628.26|624.26|33
1622336080000|2021-05-30 00:54:40|628.26|624.26|628.28|624.28|628.32|624.32|628.14|624.14|27
1622336090000|2021-05-30 00:54:50|628.3|624.3|627.93|623.93|628.36|624.36|627.93|623.93|31
1622336100000|2021-05-30 00:55:00|627.8|623.8|627.82|623.82|627.89|623.89|627.46|623.46|27
1622336110000|2021-05-30 00:55:10|627.8|623.8|627.98|623.98|628.04|624.04|627.8|623.8|28
1622336120000|2021-05-30 00:55:20|627.97|623.97|627.85|623.85|628.02|624.02|627.8|623.8|27
1622336130000|2021-05-30 00:55:30|627.83|623.83|627.4|623.4|627.87|623.87|627.4|623.4|27
1622336140000|2021-05-30 00:55:40|627.39|623.39|627.73|623.73|627.89|623.89|627.37|623.37|32
1622336150000|2021-05-30 00:55:50|627.83|623.83|628.57|624.57|628.57|624.57|627.83|623.83|33
1622336160000|2021-05-30 00:56:00|628.53|624.53|628.69|624.69|628.94|624.94|628.46|624.46|35
1622336170000|2021-05-30 00:56:10|628.71|624.71|628.55|624.55|628.95|624.95|628.55|624.55|33
1622336180000|2021-05-30 00:56:20|628.54|624.54|628.49|624.49|628.75|624.75|628.49|624.49|30
1622336190000|2021-05-30 00:56:30|628.45|624.45|628.59|624.59|628.64|624.64|628.25|624.25|32
1622336200000|2021-05-30 00:56:40|628.6|624.6|630.07|626.07|630.07|626.07|628.6|624.6|36
1622336210000|2021-05-30 00:56:50|630.09|626.09|629.82|625.82|630.11|626.11|629.67|625.67|35
1622336220000|2021-05-30 00:57:00|629.81|625.81|630.51|626.51|630.55|626.55|629.79|625.79|31
1622336230000|2021-05-30 00:57:10|630.5|626.5|630.36|626.36|630.52|626.52|630.25|626.25|36
1622336240000|2021-05-30 00:57:20|630.29|626.29|629.95|625.95|630.37|626.37|629.88|625.88|35
1622336250000|2021-05-30 00:57:30|629.93|625.93|629.88|625.88|630.46|626.46|629.61|625.61|35
1622336260000|2021-05-30 00:57:40|629.91|625.91|629.97|625.97|630.07|626.07|629.91|625.91|29
1622336270000|2021-05-30 00:57:50|629.98|625.98|630.42|626.42|630.42|626.42|629.9|625.9|34
1622336280000|2021-05-30 00:58:00|630.45|626.45|630.62|626.62|630.65|626.65|630.24|626.24|29
1622336290000|2021-05-30 00:58:10|630.61|626.61|630.6|626.6|630.71|626.71|630.6|626.6|18
1622336300000|2021-05-30 00:58:20|630.68|626.68|630.59|626.59|630.7|626.7|630.45|626.45|25
1622336310000|2021-05-30 00:58:30|630.58|626.58|629.96|625.96|630.6|626.6|629.96|625.96|33
1622336320000|2021-05-30 00:58:40|629.93|625.93|629.65|625.65|629.98|625.98|629.51|625.51|30
1622336330000|2021-05-30 00:58:50|629.69|625.69|629.73|625.73|630.02|626.02|629.66|625.66|28
1622336340000|2021-05-30 00:59:00|629.71|625.71|629.26|625.26|629.88|625.88|629.22|625.22|36
1622336350000|2021-05-30 00:59:10|629.19|625.19|630.12|626.12|630.13|626.13|629.19|625.19|33
1622336360000|2021-05-30 00:59:20|630.19|626.19|630.53|626.53|630.73|626.73|630.17|626.17|32
1622336370000|2021-05-30 00:59:30|630.56|626.56|630.35|626.35|630.59|626.59|630.3|626.3|29
1622336380000|2021-05-30 00:59:40|630.38|626.38|630.84|626.84|630.84|626.84|630.37|626.37|32
1622336390000|2021-05-30 00:59:50|630.89|626.89|631.03|627.03|631.28|627.28|630.89|626.89|33
1622336400000|2021-05-30 01:00:00|631.07|627.07|631.33|627.33|631.33|627.33|630.64|626.64|35
1622336410000|2021-05-30 01:00:10|631.27|627.27|632.22|628.22|632.36|628.36|631.27|627.27|34
1622336420000|2021-05-30 01:00:20|632.27|628.27|632.85|628.85|632.85|628.85|632.21|628.21|36
1622336430000|2021-05-30 01:00:30|632.9|628.9|633.68|629.68|633.72|629.72|632.9|628.9|36
1622336440000|2021-05-30 01:00:40|633.69|629.69|634.34|630.34|634.34|630.34|633.68|629.68|34
1622336450000|2021-05-30 01:00:50|634.36|630.36|633.9|629.9|634.76|630.76|633.9|629.9|34
1622336460000|2021-05-30 01:01:00|633.94|629.94|633.11|629.11|634.35|630.35|633.09|629.09|37
1622336470000|2021-05-30 01:01:10|633.13|629.13|632.73|628.73|633.32|629.32|632.7|628.7|36
1622336480000|2021-05-30 01:01:20|632.71|628.71|633.14|629.14|633.14|629.14|632.71|628.71|34
1622336490000|2021-05-30 01:01:30|633.21|629.21|633.93|629.93|633.93|629.93|632.9|628.9|36
1622336500000|2021-05-30 01:01:40|633.94|629.94|634.14|630.14|634.3|630.3|633.79|629.79|31
1622336510000|2021-05-30 01:01:50|634.19|630.19|634.53|630.53|634.62|630.62|634.07|630.07|28
1622336520000|2021-05-30 01:02:00|634.32|630.32|634.59|630.59|634.59|630.59|634.27|630.27|35
1622336530000|2021-05-30 01:02:10|634.5|630.5|634.41|630.41|634.61|630.61|634.31|630.31|30
1622336540000|2021-05-30 01:02:20|634.42|630.42|634.79|630.79|634.82|630.82|633.97|629.97|32
1622336550000|2021-05-30 01:02:30|634.8|630.8|634.02|630.02|634.8|630.8|634.02|630.02|32
1622336560000|2021-05-30 01:02:40|633.99|629.99|633.94|629.94|634.25|630.25|633.94|629.94|34
1622336570000|2021-05-30 01:02:50|633.92|629.92|633.97|629.97|633.98|629.98|633.48|629.48|31
1622336580000|2021-05-30 01:03:00|634|630|633.73|629.73|634.1|630.1|633.73|629.73|32
1622336590000|2021-05-30 01:03:10|633.81|629.81|634.47|630.47|634.51|630.51|633.75|629.75|33
1622336600000|2021-05-30 01:03:20|634.43|630.43|634.51|630.51|634.78|630.78|634.41|630.41|31
1622336610000|2021-05-30 01:03:30|634.48|630.48|634.5|630.5|634.74|630.74|634.43|630.43|29
1622336620000|2021-05-30 01:03:40|634.54|630.54|634.7|630.7|634.76|630.76|634.52|630.52|23
1622336630000|2021-05-30 01:03:50|634.68|630.68|634.5|630.5|634.68|630.68|634.45|630.45|25
1622336640000|2021-05-30 01:04:00|634.51|630.51|634.89|630.89|635.08|631.08|634.51|630.51|28
1622336650000|2021-05-30 01:04:10|634.84|630.84|635.67|631.67|635.67|631.67|634.82|630.82|30
1622336660000|2021-05-30 01:04:20|635.66|631.66|635.94|631.94|636.14|632.14|635.54|631.54|33
1622336670000|2021-05-30 01:04:30|635.89|631.89|636.02|632.02|636.02|632.02|635.66|631.66|38
1622336680000|2021-05-30 01:04:40|635.98|631.98|636.11|632.11|636.15|632.15|635.61|631.61|32
1622336690000|2021-05-30 01:04:50|636.18|632.18|635.92|631.92|636.31|632.31|635.92|631.92|33
1622336700000|2021-05-30 01:05:00|635.93|631.93|635.5|631.5|635.94|631.94|635.37|631.37|30
1622336710000|2021-05-30 01:05:10|635.48|631.48|634.86|630.86|635.52|631.52|634.61|630.61|35
1622336720000|2021-05-30 01:05:20|634.79|630.79|634.47|630.47|634.81|630.81|634.47|630.47|35
1622336730000|2021-05-30 01:05:30|634.46|630.46|634.05|630.05|634.46|630.46|634.05|630.05|36
1622336740000|2021-05-30 01:05:40|634.04|630.04|633.82|629.82|634.14|630.14|633.82|629.82|34
1622336750000|2021-05-30 01:05:50|633.83|629.83|633.47|629.47|633.86|629.86|633.47|629.47|30
1622336760000|2021-05-30 01:06:00|633.45|629.45|633.06|629.06|633.45|629.45|633.06|629.06|27
1622336770000|2021-05-30 01:06:10|633.11|629.11|634.05|630.05|634.05|630.05|633.11|629.11|34
1622336780000|2021-05-30 01:06:20|633.91|629.91|634.41|630.41|634.41|630.41|633.85|629.85|33
1622336790000|2021-05-30 01:06:30|634.35|630.35|634.26|630.26|634.62|630.62|634.06|630.06|39
1622336800000|2021-05-30 01:06:40|634.29|630.29|634.06|630.06|634.31|630.31|633.9|629.9|25
1622336810000|2021-05-30 01:06:50|634.1|630.1|634.07|630.07|634.21|630.21|634.01|630.01|29
1622336820000|2021-05-30 01:07:00|634.11|630.11|633.5|629.5|634.11|630.11|633.34|629.34|32
1622336830000|2021-05-30 01:07:10|633.51|629.51|633.39|629.39|633.71|629.71|633.39|629.39|31
1622336840000|2021-05-30 01:07:20|633.4|629.4|632.85|628.85|633.4|629.4|632.75|628.75|28
1622336850000|2021-05-30 01:07:30|632.86|628.86|633.13|629.13|633.37|629.37|632.86|628.86|34
1622336860000|2021-05-30 01:07:40|633.12|629.12|633|629|633.15|629.15|632.94|628.94|21
1622336870000|2021-05-30 01:07:50|633.04|629.04|632.88|628.88|633.14|629.14|632.78|628.78|33
1622336880000|2021-05-30 01:08:00|633|629|632.42|628.42|633.07|629.07|632.37|628.37|28
1622336890000|2021-05-30 01:08:10|632.43|628.43|631.65|627.65|632.67|628.67|631.64|627.64|30
1622336900000|2021-05-30 01:08:20|631.61|627.61|631.45|627.45|631.64|627.64|631.27|627.27|30
1622336910000|2021-05-30 01:08:30|631.46|627.46|631.29|627.29|631.71|627.71|631.24|627.24|31
1622336920000|2021-05-30 01:08:40|631.31|627.31|631.08|627.08|631.38|627.38|630.89|626.89|34
1622336930000|2021-05-30 01:08:50|630.95|626.95|630.08|626.08|630.99|626.99|630.03|626.03|32
1622336940000|2021-05-30 01:09:00|630.18|626.18|630.49|626.49|630.64|626.64|630.18|626.18|31
1622336950000|2021-05-30 01:09:10|630.35|626.35|630|626|630.42|626.42|630|626|19
1622336960000|2021-05-30 01:09:20|629.99|625.99|630.11|626.11|630.23|626.23|629.98|625.98|29
1622336970000|2021-05-30 01:09:30|630.16|626.16|630.07|626.07|630.18|626.18|630|626|28
1622336980000|2021-05-30 01:09:40|630.05|626.05|629.18|625.18|630.12|626.12|629.18|625.18|34
1622336990000|2021-05-30 01:09:50|629.19|625.19|629.17|625.17|629.41|625.41|629|625|35
1622337000000|2021-05-30 01:10:00|629.22|625.22|630.26|626.26|630.27|626.27|629.19|625.19|35
1622337010000|2021-05-30 01:10:10|630.3|626.3|630.06|626.06|630.36|626.36|630.06|626.06|32
1622337020000|2021-05-30 01:10:20|630.05|626.05|629.52|625.52|630.05|626.05|629.52|625.52|27
1622337030000|2021-05-30 01:10:30|629.53|625.53|629.79|625.79|629.92|625.92|629.53|625.53|35
1622337040000|2021-05-30 01:10:40|629.73|625.73|629.99|625.99|630.1|626.1|629.67|625.67|31
1622337050000|2021-05-30 01:10:50|629.97|625.97|629.63|625.63|630.07|626.07|629.63|625.63|31
1622337060000|2021-05-30 01:11:00|629.67|625.67|630.02|626.02|630.09|626.09|629.66|625.66|30
1622337070000|2021-05-30 01:11:10|630.03|626.03|630.05|626.05|630.06|626.06|629.88|625.88|32
1622337080000|2021-05-30 01:11:20|630.06|626.06|630.16|626.16|630.35|626.35|630.06|626.06|26
1622337090000|2021-05-30 01:11:30|630.17|626.17|631.03|627.03|631.11|627.11|630.17|626.17|35
1622337100000|2021-05-30 01:11:40|631.05|627.05|631.32|627.32|631.32|627.32|630.93|626.93|29
1622337110000|2021-05-30 01:11:50|631.33|627.33|631.24|627.24|631.46|627.46|631.07|627.07|30
1622337120000|2021-05-30 01:12:00|631.28|627.28|631|627|631.39|627.39|630.98|626.98|28
1622337130000|2021-05-30 01:12:10|631.03|627.03|630.42|626.42|631.1|627.1|630.42|626.42|34
1622337140000|2021-05-30 01:12:20|630.39|626.39|629.43|625.43|630.39|626.39|629.42|625.42|37
1622337150000|2021-05-30 01:12:30|629.47|625.47|628.6|624.6|629.47|625.47|628.6|624.6|34
1622337160000|2021-05-30 01:12:40|628.45|624.45|628.28|624.28|628.48|624.48|628.16|624.16|33
1622337170000|2021-05-30 01:12:50|628.26|624.26|628.55|624.55|628.55|624.55|628.2|624.2|31
1622337180000|2021-05-30 01:13:00|628.71|624.71|628.55|624.55|628.89|624.89|628.38|624.38|33
1622337190000|2021-05-30 01:13:10|628.5|624.5|628.1|624.1|628.5|624.5|628.1|624.1|33
1622337200000|2021-05-30 01:13:20|628.08|624.08|627.92|623.92|628.09|624.09|627.63|623.63|36
1622337210000|2021-05-30 01:13:30|627.91|623.91|628.21|624.21|628.33|624.33|627.91|623.91|35
1622337220000|2021-05-30 01:13:40|628.2|624.2|628.37|624.37|628.38|624.38|628.2|624.2|27
1622337230000|2021-05-30 01:13:50|628.43|624.43|628.15|624.15|628.69|624.69|628.15|624.15|34
1622337240000|2021-05-30 01:14:00|628.2|624.2|628.63|624.63|628.64|624.64|628.04|624.04|33
1622337250000|2021-05-30 01:14:10|628.62|624.62|628.84|624.84|628.89|624.89|628.57|624.57|29
1622337260000|2021-05-30 01:14:20|628.77|624.77|628.78|624.78|628.84|624.84|628.64|624.64|32
1622337270000|2021-05-30 01:14:30|628.76|624.76|628.61|624.61|628.77|624.77|628.22|624.22|37
1622337280000|2021-05-30 01:14:40|628.49|624.49|628.83|624.83|629|625|628.32|624.32|34
1622337290000|2021-05-30 01:14:50|628.75|624.75|628.85|624.85|628.96|624.96|628.69|624.69|32
1622337300000|2021-05-30 01:15:00|628.84|624.84|629.26|625.26|629.26|625.26|628.7|624.7|26
1622337310000|2021-05-30 01:15:10|629.27|625.27|630.19|626.19|630.19|626.19|629.27|625.27|30
1622337320000|2021-05-30 01:15:20|630.2|626.2|630.54|626.54|630.6|626.6|630.2|626.2|27
1622337330000|2021-05-30 01:15:30|630.51|626.51|630.02|626.02|630.52|626.52|629.96|625.96|30
1622337340000|2021-05-30 01:15:40|630|626|630.65|626.65|630.65|626.65|629.99|625.99|26
1622337350000|2021-05-30 01:15:50|630.68|626.68|631.04|627.04|631.04|627.04|630.61|626.61|36
1622337360000|2021-05-30 01:16:00|631.09|627.09|631.45|627.45|631.84|627.84|631.09|627.09|28
1622337370000|2021-05-30 01:16:10|631.47|627.47|631.25|627.25|631.73|627.73|631.25|627.25|35
1622337380000|2021-05-30 01:16:20|631.14|627.14|630.63|626.63|631.14|627.14|630.57|626.57|35
1622337390000|2021-05-30 01:16:30|630.66|626.66|631.15|627.15|631.17|627.17|630.66|626.66|31
1622337400000|2021-05-30 01:16:40|631.13|627.13|630.1|626.1|631.13|627.13|630.1|626.1|33
1622337410000|2021-05-30 01:16:50|630.09|626.09|629.59|625.59|630.36|626.36|629.59|625.59|29
1622337420000|2021-05-30 01:17:00|629.47|625.47|628.94|624.94|629.47|625.47|628.94|624.94|29
1622337430000|2021-05-30 01:17:10|628.8|624.8|628.08|624.08|628.8|624.8|627.96|623.96|30
1622337440000|2021-05-30 01:17:20|628.12|624.12|627.87|623.87|628.12|624.12|627.69|623.69|28
1622337450000|2021-05-30 01:17:30|627.71|623.71|627.69|623.69|628.13|624.13|627.55|623.55|30
1622337460000|2021-05-30 01:17:40|627.61|623.61|627.48|623.48|627.82|623.82|627.07|623.07|30
1622337470000|2021-05-30 01:17:50|627.4|623.4|626.82|622.82|627.42|623.42|626.81|622.81|37
1622337480000|2021-05-30 01:18:00|626.83|622.83|627.1|623.1|627.1|623.1|626.79|622.79|22
1622337490000|2021-05-30 01:18:10|627.09|623.09|627.99|623.99|627.99|623.99|627.09|623.09|29
1622337500000|2021-05-30 01:18:20|627.97|623.97|628.8|624.8|628.88|624.88|627.91|623.91|32
1622337510000|2021-05-30 01:18:30|628.78|624.78|629.16|625.16|629.19|625.19|628.68|624.68|27
1622337520000|2021-05-30 01:18:40|629.15|625.15|628.82|624.82|629.29|625.29|628.77|624.77|28
1622337530000|2021-05-30 01:18:50|628.79|624.79|628.81|624.81|628.87|624.87|628.57|624.57|36
1622337540000|2021-05-30 01:19:00|628.8|624.8|629.2|625.2|629.2|625.2|628.8|624.8|22
1622337550000|2021-05-30 01:19:10|629.21|625.21|629.61|625.61|629.63|625.63|629.2|625.2|27
1622337560000|2021-05-30 01:19:20|629.58|625.58|629.43|625.43|629.89|625.89|629.43|625.43|36
1622337570000|2021-05-30 01:19:30|629.45|625.45|629.15|625.15|629.51|625.51|628.83|624.83|33
1622337580000|2021-05-30 01:19:40|629.17|625.17|629.62|625.62|629.65|625.65|629.17|625.17|32
1622337590000|2021-05-30 01:19:50|629.59|625.59|629.27|625.27|629.59|625.59|629.24|625.24|25
1622337600000|2021-05-30 01:20:00|629.29|625.29|628.83|624.83|629.31|625.31|628.6|624.6|32
1622337610000|2021-05-30 01:20:10|628.72|624.72|628.12|624.12|628.72|624.72|628.12|624.12|32
1622337620000|2021-05-30 01:20:20|628.11|624.11|627.42|623.42|628.11|624.11|627.37|623.37|31
1622337630000|2021-05-30 01:20:30|627.55|623.55|627.83|623.83|628.04|624.04|627.53|623.53|33
1622337640000|2021-05-30 01:20:40|627.82|623.82|627.44|623.44|627.82|623.82|627.41|623.41|24
1622337650000|2021-05-30 01:20:50|627.45|623.45|626.8|622.8|627.45|623.45|626.8|622.8|29
1622337660000|2021-05-30 01:21:00|626.84|622.84|627.21|623.21|627.6|623.6|626.84|622.84|34
1622337670000|2021-05-30 01:21:10|627.2|623.2|626.89|622.89|627.29|623.29|626.61|622.61|28
1622337680000|2021-05-30 01:21:20|626.91|622.91|626.63|622.63|626.99|622.99|626.34|622.34|34
1622337690000|2021-05-30 01:21:30|626.69|622.69|627.03|623.03|627.05|623.05|626.69|622.69|34
1622337700000|2021-05-30 01:21:40|627.04|623.04|627.05|623.05|627.05|623.05|626.69|622.69|22
1622337710000|2021-05-30 01:21:50|627.04|623.04|627.42|623.42|627.46|623.46|626.95|622.95|29
1622337720000|2021-05-30 01:22:00|627.44|623.44|628.08|624.08|628.08|624.08|627.44|623.44|21
1622337730000|2021-05-30 01:22:10|628.07|624.07|627.75|623.75|628.07|624.07|627.47|623.47|25
1622337740000|2021-05-30 01:22:20|627.74|623.74|627.76|623.76|628.1|624.1|627.74|623.74|35
1622337750000|2021-05-30 01:22:30|627.74|623.74|628.45|624.45|628.67|624.67|627.74|623.74|29
1622337760000|2021-05-30 01:22:40|628.44|624.44|628.66|624.66|628.71|624.71|628.36|624.36|28
1622337770000|2021-05-30 01:22:50|628.65|624.65|628.27|624.27|628.65|624.65|628.27|624.27|25
1622337780000|2021-05-30 01:23:00|628.24|624.24|627.37|623.37|628.27|624.27|627.3|623.3|35
1622337790000|2021-05-30 01:23:10|627.46|623.46|628.17|624.17|628.32|624.32|627.45|623.45|33
1622337800000|2021-05-30 01:23:20|628.14|624.14|627.49|623.49|628.14|624.14|627.49|623.49|38
1622337810000|2021-05-30 01:23:30|627.53|623.53|627.48|623.48|627.67|623.67|627.41|623.41|30
1622337820000|2021-05-30 01:23:40|627.47|623.47|627.85|623.85|627.86|623.86|627.45|623.45|32
1622337830000|2021-05-30 01:23:50|627.86|623.86|627.14|623.14|627.98|623.98|627.02|623.02|34
1622337840000|2021-05-30 01:24:00|627.22|623.22|626.65|622.65|627.26|623.26|626.56|622.56|32
1622337850000|2021-05-30 01:24:10|626.68|622.68|626.65|622.65|626.84|622.84|626.65|622.65|29
1622337860000|2021-05-30 01:24:20|626.64|622.64|625.47|621.47|626.64|622.64|625.46|621.46|35
1622337870000|2021-05-30 01:24:30|625.42|621.42|625.44|621.44|625.85|621.85|625.35|621.35|34
1622337880000|2021-05-30 01:24:40|625.52|621.52|625.51|621.51|625.81|621.81|625.33|621.33|38
1622337890000|2021-05-30 01:24:50|625.5|621.5|625.94|621.94|625.94|621.94|625.4|621.4|33
1622337900000|2021-05-30 01:25:00|625.92|621.92|625.62|621.62|625.99|621.99|625.49|621.49|34
1622337910000|2021-05-30 01:25:10|625.59|621.59|625.09|621.09|625.59|621.59|625.08|621.08|29
1622337920000|2021-05-30 01:25:20|625.06|621.06|625.15|621.15|625.38|621.38|625.04|621.04|35
1622337930000|2021-05-30 01:25:30|625.14|621.14|624.14|620.14|625.14|621.14|624.14|620.14|28
1622337940000|2021-05-30 01:25:40|624.1|620.1|623.87|619.87|624.1|620.1|623.83|619.83|34
1622337950000|2021-05-30 01:25:50|623.93|619.93|623.75|619.75|623.94|619.94|623.65|619.65|32
1622337960000|2021-05-30 01:26:00|623.74|619.74|623.51|619.51|623.79|619.79|623.49|619.49|29
1622337970000|2021-05-30 01:26:10|623.5|619.5|623.21|619.21|623.5|619.5|623.08|619.08|31
1622337980000|2021-05-30 01:26:20|623.18|619.18|622.62|618.62|623.36|619.36|622.62|618.62|34
1622337990000|2021-05-30 01:26:30|622.57|618.57|622.89|618.89|623.22|619.22|622.56|618.56|35
1622338000000|2021-05-30 01:26:40|622.88|618.88|623.01|619.01|623.01|619.01|622.79|618.79|21
1622338010000|2021-05-30 01:26:50|623.17|619.17|622.88|618.88|623.22|619.22|622.49|618.49|29
1622338020000|2021-05-30 01:27:00|622.91|618.91|622.7|618.7|622.91|618.91|622.55|618.55|30
1622338030000|2021-05-30 01:27:10|622.8|618.8|623.28|619.28|623.28|619.28|622.79|618.79|38
1622338040000|2021-05-30 01:27:20|623.32|619.32|622.95|618.95|623.33|619.33|622.8|618.8|36
1622338050000|2021-05-30 01:27:30|622.91|618.91|622.85|618.85|623.19|619.19|622.85|618.85|35
1622338060000|2021-05-30 01:27:40|622.68|618.68|622.59|618.59|622.85|618.85|622.52|618.52|37
1622338070000|2021-05-30 01:27:50|622.57|618.57|622.63|618.63|622.84|618.84|622.52|618.52|30
1622338080000|2021-05-30 01:28:00|622.61|618.61|622.89|618.89|623.36|619.36|622.52|618.52|34
1622338090000|2021-05-30 01:28:10|622.87|618.87|622.92|618.92|623.07|619.07|622.67|618.67|35
1622338100000|2021-05-30 01:28:20|622.93|618.93|623.18|619.18|623.24|619.24|622.88|618.88|38
1622338110000|2021-05-30 01:28:30|623.28|619.28|623.27|619.27|623.38|619.38|623.07|619.07|32
1622338120000|2021-05-30 01:28:40|623.31|619.31|622.41|618.41|623.33|619.33|622.41|618.41|28
1622338130000|2021-05-30 01:28:50|622.42|618.42|622.66|618.66|622.68|618.68|622.42|618.42|31
1622338140000|2021-05-30 01:29:00|622.69|618.69|622.95|618.95|623.16|619.16|622.69|618.69|34
1622338150000|2021-05-30 01:29:10|622.93|618.93|623.08|619.08|623.19|619.19|622.91|618.91|31
1622338160000|2021-05-30 01:29:20|623.13|619.13|623.03|619.03|623.57|619.57|622.97|618.97|30
1622338170000|2021-05-30 01:29:30|623.04|619.04|623.23|619.23|623.23|619.23|622.91|618.91|24
1622338180000|2021-05-30 01:29:40|623.43|619.43|623.74|619.74|623.84|619.84|623.32|619.32|19
1622338190000|2021-05-30 01:29:50|623.75|619.75|623.93|619.93|623.97|619.97|623.58|619.58|26
1622338200000|2021-05-30 01:30:00|623.97|619.97|624.88|620.88|624.88|620.88|623.92|619.92|31
1622338210000|2021-05-30 01:30:10|624.91|620.91|625.22|621.22|625.26|621.26|624.85|620.85|37
1622338220000|2021-05-30 01:30:20|625.24|621.24|624.37|620.37|625.25|621.25|624.37|620.37|29
1622338230000|2021-05-30 01:30:30|624.31|620.31|624.04|620.04|624.34|620.34|624.03|620.03|35
1622338240000|2021-05-30 01:30:40|624.03|620.03|623.25|619.25|624.03|620.03|623.21|619.21|37
1622338250000|2021-05-30 01:30:50|623.2|619.2|623.18|619.18|623.25|619.25|623.15|619.15|30
1622338260000|2021-05-30 01:31:00|623.19|619.19|622.9|618.9|623.23|619.23|622.84|618.84|31
1622338270000|2021-05-30 01:31:10|622.82|618.82|621.2|617.2|622.87|618.87|621.17|617.17|36
1622338280000|2021-05-30 01:31:20|621.16|617.16|621.13|617.13|621.27|617.27|620.99|616.99|28
1622338290000|2021-05-30 01:31:30|621.14|617.14|621.27|617.27|621.28|617.28|621.12|617.12|27
1622338300000|2021-05-30 01:31:40|621.34|617.34|622.19|618.19|622.74|618.74|621.34|617.34|36
1622338310000|2021-05-30 01:31:50|622.2|618.2|623.64|619.64|623.7|619.7|622.11|618.11|33
1622338320000|2021-05-30 01:32:00|623.71|619.71|623.63|619.63|623.74|619.74|623.39|619.39|29
1622338330000|2021-05-30 01:32:10|623.65|619.65|623.67|619.67|623.89|619.89|623.45|619.45|26
1622338340000|2021-05-30 01:32:20|623.66|619.66|624.02|620.02|624.02|620.02|623.53|619.53|28
1622338350000|2021-05-30 01:32:30|624.05|620.05|623.56|619.56|624.05|620.05|623.41|619.41|33
1622338360000|2021-05-30 01:32:40|623.59|619.59|624.39|620.39|624.5|620.5|623.59|619.59|29
1622338370000|2021-05-30 01:32:50|624.38|620.38|624.7|620.7|624.7|620.7|624.2|620.2|28
1622338380000|2021-05-30 01:33:00|624.68|620.68|625.18|621.18|625.3|621.3|624.59|620.59|33
1622338390000|2021-05-30 01:33:10|625.19|621.19|624.66|620.66|625.22|621.22|624.64|620.64|32
1622338400000|2021-05-30 01:33:20|624.68|620.68|623.75|619.75|624.8|620.8|623.74|619.74|31
1622338410000|2021-05-30 01:33:30|623.6|619.6|623.44|619.44|623.83|619.83|623.38|619.38|33
1622338420000|2021-05-30 01:33:40|623.46|619.46|622.78|618.78|623.65|619.65|622.78|618.78|33
1622338430000|2021-05-30 01:33:50|622.68|618.68|622.71|618.71|622.71|618.71|622.4|618.4|24
1622338440000|2021-05-30 01:34:00|622.73|618.73|623.55|619.55|623.56|619.56|622.71|618.71|34
1622338450000|2021-05-30 01:34:10|623.58|619.58|623.71|619.71|623.71|619.71|623.43|619.43|34
1622338460000|2021-05-30 01:34:20|623.81|619.81|624.6|620.6|624.8|620.8|623.63|619.63|36
1622338470000|2021-05-30 01:34:30|624.52|620.52|624.41|620.41|624.72|620.72|624.39|620.39|29
1622338480000|2021-05-30 01:34:40|624.42|620.42|624.34|620.34|624.61|620.61|624.34|620.34|30
1622338490000|2021-05-30 01:34:50|624.24|620.24|624.61|620.61|624.69|620.69|623.94|619.94|34
1622338500000|2021-05-30 01:35:00|624.56|620.56|624.42|620.42|624.56|620.56|624.11|620.11|33
1622338510000|2021-05-30 01:35:10|624.41|620.41|624.46|620.46|624.56|620.56|624.41|620.41|29
1622338520000|2021-05-30 01:35:20|624.49|620.49|624.78|620.78|624.85|620.85|624.34|620.34|28
1622338530000|2021-05-30 01:35:30|624.66|620.66|624.63|620.63|624.66|620.66|624.36|620.36|24
1622338540000|2021-05-30 01:35:40|624.64|620.64|624.61|620.61|624.69|620.69|624.57|620.57|24
1622338550000|2021-05-30 01:35:50|624.56|620.56|624.95|620.95|624.95|620.95|624.56|620.56|27
1622338560000|2021-05-30 01:36:00|624.97|620.97|625.58|621.58|625.6|621.6|624.77|620.77|34
1622338570000|2021-05-30 01:36:10|625.62|621.62|626.31|622.31|626.31|622.31|625.58|621.58|36
1622338580000|2021-05-30 01:36:20|626.24|622.24|626.31|622.31|626.31|622.31|626.12|622.12|27
1622338590000|2021-05-30 01:36:30|626.28|622.28|626.44|622.44|626.44|622.44|626.24|622.24|30
1622338600000|2021-05-30 01:36:40|626.36|622.36|626.28|622.28|626.36|622.36|626.07|622.07|23
1622338610000|2021-05-30 01:36:50|626.29|622.29|626.03|622.03|626.34|622.34|626.01|622.01|31
1622338620000|2021-05-30 01:37:00|626.02|622.02|624.82|620.82|626.02|622.02|624.82|620.82|34
1622338630000|2021-05-30 01:37:10|624.81|620.81|624.27|620.27|624.84|620.84|624.25|620.25|28
1622338640000|2021-05-30 01:37:20|624.17|620.17|624.02|620.02|624.76|620.76|624.02|620.02|36
1622338650000|2021-05-30 01:37:30|623.92|619.92|623.74|619.74|623.98|619.98|623.74|619.74|26
1622338660000|2021-05-30 01:37:40|623.75|619.75|623.69|619.69|623.97|619.97|623.69|619.69|26
1622338670000|2021-05-30 01:37:50|623.7|619.7|623.28|619.28|623.72|619.72|623.24|619.24|34
1622338680000|2021-05-30 01:38:00|623.23|619.23|622.82|618.82|623.23|619.23|622.68|618.68|34
1622338690000|2021-05-30 01:38:10|622.83|618.83|622.58|618.58|623.04|619.04|622.27|618.27|27
1622338700000|2021-05-30 01:38:20|622.57|618.57|623.16|619.16|623.31|619.31|622.54|618.54|35
1622338710000|2021-05-30 01:38:30|623.2|619.2|623.39|619.39|623.58|619.58|623.2|619.2|32
1622338720000|2021-05-30 01:38:40|623.34|619.34|623.21|619.21|623.34|619.34|622.93|618.93|34
1622338730000|2021-05-30 01:38:50|623.25|619.25|623.3|619.3|623.5|619.5|623.17|619.17|29
1622338740000|2021-05-30 01:39:00|623.34|619.34|623.24|619.24|623.4|619.4|623.02|619.02|36
1622338750000|2021-05-30 01:39:10|623.23|619.23|623.99|619.99|624.02|620.02|623.12|619.12|35
1622338760000|2021-05-30 01:39:20|623.95|619.95|624.22|620.22|624.39|620.39|623.88|619.88|31
1622338770000|2021-05-30 01:39:30|624.2|620.2|624.19|620.19|624.23|620.23|624.11|620.11|26
1622338780000|2021-05-30 01:39:40|624.22|620.22|624.31|620.31|624.35|620.35|623.82|619.82|29
1622338790000|2021-05-30 01:39:50|624.3|620.3|624.45|620.45|624.57|620.57|624.29|620.29|30
1622338800000|2021-05-30 01:40:00|624.39|620.39|624.88|620.88|624.94|620.94|624.19|620.19|28
1622338810000|2021-05-30 01:40:10|624.92|620.92|624.55|620.55|625.07|621.07|624.54|620.54|31
1622338820000|2021-05-30 01:40:20|624.54|620.54|624.18|620.18|624.65|620.65|624.18|620.18|29
1622338830000|2021-05-30 01:40:30|624.22|620.22|622.98|618.98|624.24|620.24|622.98|618.98|34
1622338840000|2021-05-30 01:40:40|622.97|618.97|622.93|618.93|623.11|619.11|622.88|618.88|28
1622338850000|2021-05-30 01:40:50|622.89|618.89|622.52|618.52|622.89|618.89|622.48|618.48|29
1622338860000|2021-05-30 01:41:00|622.54|618.54|622.53|618.53|622.68|618.68|622.43|618.43|31
1622338870000|2021-05-30 01:41:10|622.54|618.54|622.49|618.49|622.68|618.68|622.39|618.39|28
1622338880000|2021-05-30 01:41:20|622.47|618.47|621.11|617.11|622.47|618.47|621.11|617.11|32
1622338890000|2021-05-30 01:41:30|621.1|617.1|620.27|616.27|621.1|617.1|620.26|616.26|29
1622338900000|2021-05-30 01:41:40|620.23|616.23|620.18|616.18|620.36|616.36|620.16|616.16|26
1622338910000|2021-05-30 01:41:50|620.16|616.16|619.49|615.49|620.2|616.2|619.49|615.49|32
1622338920000|2021-05-30 01:42:00|619.45|615.45|619.35|615.35|619.45|615.45|619.16|615.16|26
1622338930000|2021-05-30 01:42:10|619.36|615.36|619.64|615.64|619.64|615.64|619.32|615.32|36
1622338940000|2021-05-30 01:42:20|619.68|615.68|619.83|615.83|620.11|616.11|619.67|615.67|34
1622338950000|2021-05-30 01:42:30|619.77|615.77|620.18|616.18|620.18|616.18|619.48|615.48|29
1622338960000|2021-05-30 01:42:40|620.14|616.14|620.65|616.65|620.73|616.73|620.14|616.14|32
1622338970000|2021-05-30 01:42:50|620.66|616.66|620.82|616.82|621.14|617.14|620.47|616.47|36
1622338980000|2021-05-30 01:43:00|620.84|616.84|621.41|617.41|621.41|617.41|620.77|616.77|32
1622338990000|2021-05-30 01:43:10|621.4|617.4|622.18|618.18|622.53|618.53|621.39|617.39|29
1622339000000|2021-05-30 01:43:20|622.21|618.21|621.75|617.75|622.21|618.21|621.68|617.68|28
1622339010000|2021-05-30 01:43:30|621.83|617.83|622.15|618.15|622.65|618.65|621.75|617.75|27
1622339020000|2021-05-30 01:43:40|622.36|618.36|624.05|620.05|624.22|620.22|622.36|618.36|31
1622339030000|2021-05-30 01:43:50|623.99|619.99|623.21|619.21|623.99|619.99|623.2|619.2|32
1622339040000|2021-05-30 01:44:00|623.2|619.2|623|619|623.2|619.2|622.95|618.95|23
1622339050000|2021-05-30 01:44:10|623.01|619.01|622.79|618.79|623.11|619.11|622.73|618.73|32
1622339060000|2021-05-30 01:44:20|622.78|618.78|622.72|618.72|622.87|618.87|622.7|618.7|30
1622339070000|2021-05-30 01:44:30|622.69|618.69|622.08|618.08|622.77|618.77|622.08|618.08|27
1622339080000|2021-05-30 01:44:40|622.04|618.04|621.79|617.79|622.04|618.04|621.77|617.77|29
1622339090000|2021-05-30 01:44:50|621.78|617.78|621.81|617.81|621.89|617.89|621.78|617.78|25
1622339100000|2021-05-30 01:45:00|621.83|617.83|623.01|619.01|623.02|619.02|621.83|617.83|34
1622339110000|2021-05-30 01:45:10|622.88|618.88|623.66|619.66|623.84|619.84|622.88|618.88|32
1622339120000|2021-05-30 01:45:20|623.63|619.63|623.5|619.5|623.71|619.71|623.15|619.15|35
1622339130000|2021-05-30 01:45:30|623.47|619.47|623.97|619.97|624|620|623.46|619.46|26
1622339140000|2021-05-30 01:45:40|623.96|619.96|624.05|620.05|624.05|620.05|623.94|619.94|23
1622339150000|2021-05-30 01:45:50|624.04|620.04|624.09|620.09|624.16|620.16|624.03|620.03|24
1622339160000|2021-05-30 01:46:00|624.08|620.08|624.26|620.26|624.35|620.35|624.07|620.07|29
1622339170000|2021-05-30 01:46:10|624.27|620.27|624.46|620.46|624.46|620.46|624.27|620.27|29
1622339180000|2021-05-30 01:46:20|624.44|620.44|624.9|620.9|624.9|620.9|624.44|620.44|26
1622339190000|2021-05-30 01:46:30|624.96|620.96|625.03|621.03|625.08|621.08|624.96|620.96|26
1622339200000|2021-05-30 01:46:40|625.01|621.01|625.34|621.34|625.38|621.38|625|621|33
1622339210000|2021-05-30 01:46:50|625.35|621.35|625.39|621.39|625.71|621.71|625.33|621.33|32
1622339220000|2021-05-30 01:47:00|625.41|621.41|625.05|621.05|625.5|621.5|625.05|621.05|26
1622339230000|2021-05-30 01:47:10|625.07|621.07|625.31|621.31|625.31|621.31|624.7|620.7|34
1622339240000|2021-05-30 01:47:20|625.33|621.33|625.67|621.67|625.67|621.67|625.31|621.31|29
1622339250000|2021-05-30 01:47:30|625.68|621.68|625.45|621.45|625.78|621.78|625.43|621.43|31
1622339260000|2021-05-30 01:47:40|625.46|621.46|625.7|621.7|625.79|621.79|625.35|621.35|33
1622339270000|2021-05-30 01:47:50|625.61|621.61|625.18|621.18|625.61|621.61|625.17|621.17|27
1622339280000|2021-05-30 01:48:00|625.21|621.21|625.91|621.91|625.91|621.91|625.19|621.19|33
1622339290000|2021-05-30 01:48:10|625.9|621.9|625.55|621.55|626.08|622.08|625.55|621.55|30
1622339300000|2021-05-30 01:48:20|625.54|621.54|625.26|621.26|625.63|621.63|625.13|621.13|34
1622339310000|2021-05-30 01:48:30|625.29|621.29|624.47|620.47|625.29|621.29|624.38|620.38|35
1622339320000|2021-05-30 01:48:40|624.46|620.46|624.67|620.67|624.67|620.67|624.34|620.34|24
1622339330000|2021-05-30 01:48:50|624.64|620.64|624.8|620.8|625.01|621.01|624.64|620.64|27
1622339340000|2021-05-30 01:49:00|624.81|620.81|624.05|620.05|624.96|620.96|624.05|620.05|31
1622339350000|2021-05-30 01:49:10|624.04|620.04|623.96|619.96|624.13|620.13|623.87|619.87|32
1622339360000|2021-05-30 01:49:20|623.95|619.95|623.99|619.99|624.06|620.06|623.9|619.9|30
1622339370000|2021-05-30 01:49:30|624.04|620.04|623.75|619.75|624.04|620.04|623.75|619.75|28
1622339380000|2021-05-30 01:49:40|623.74|619.74|623.93|619.93|623.93|619.93|623.73|619.73|27
1622339390000|2021-05-30 01:49:50|623.92|619.92|623.61|619.61|623.93|619.93|623.61|619.61|21
1622339400000|2021-05-30 01:50:00|623.6|619.6|623.63|619.63|623.67|619.67|623.53|619.53|27
1622339410000|2021-05-30 01:50:10|623.61|619.61|623.97|619.97|624.11|620.11|623.61|619.61|28
1622339420000|2021-05-30 01:50:20|624|620|623.93|619.93|624.02|620.02|623.91|619.91|20
1622339430000|2021-05-30 01:50:30|623.92|619.92|624.04|620.04|624.12|620.12|623.91|619.91|26
1622339440000|2021-05-30 01:50:40|624.03|620.03|623.92|619.92|624.04|620.04|623.9|619.9|19
1622339450000|2021-05-30 01:50:50|623.87|619.87|623.84|619.84|623.93|619.93|623.77|619.77|24
1622339460000|2021-05-30 01:51:00|623.87|619.87|624.1|620.1|624.12|620.12|623.85|619.85|21
1622339470000|2021-05-30 01:51:10|624.11|620.11|624.04|620.04|624.16|620.16|623.9|619.9|30
1622339480000|2021-05-30 01:51:20|624.05|620.05|624.2|620.2|624.28|620.28|624.04|620.04|29
1622339490000|2021-05-30 01:51:30|624.21|620.21|624.33|620.33|624.33|620.33|624.19|620.19|26
1622339500000|2021-05-30 01:51:40|624.34|620.34|624.3|620.3|624.48|620.48|624.3|620.3|15
1622339510000|2021-05-30 01:51:50|624.26|620.26|624.39|620.39|624.43|620.43|624.26|620.26|29
1622339520000|2021-05-30 01:52:00|624.38|620.38|624.39|620.39|624.43|620.43|624.32|620.32|23
1622339530000|2021-05-30 01:52:10|624.37|620.37|623.81|619.81|624.39|620.39|623.66|619.66|30
1622339540000|2021-05-30 01:52:20|623.79|619.79|623.85|619.85|623.99|619.99|623.75|619.75|32
1622339550000|2021-05-30 01:52:30|623.87|619.87|623.98|619.98|624|620|623.81|619.81|36
1622339560000|2021-05-30 01:52:40|624.01|620.01|624.11|620.11|624.14|620.14|623.93|619.93|27
1622339570000|2021-05-30 01:52:50|624.1|620.1|624.31|620.31|624.38|620.38|623.88|619.88|32
1622339580000|2021-05-30 01:53:00|624.32|620.32|624.34|620.34|624.37|620.37|624.27|620.27|22
1622339590000|2021-05-30 01:53:10|624.28|620.28|623.9|619.9|624.31|620.31|623.71|619.71|28
1622339600000|2021-05-30 01:53:20|623.89|619.89|623.99|619.99|623.99|619.99|623.89|619.89|26
1622339610000|2021-05-30 01:53:30|624.02|620.02|624.14|620.14|624.18|620.18|624.02|620.02|20
1622339620000|2021-05-30 01:53:40|624.13|620.13|624.33|620.33|624.33|620.33|624.11|620.11|15
1622339630000|2021-05-30 01:53:50|624.34|620.34|624.23|620.23|624.36|620.36|624.2|620.2|28
1622339640000|2021-05-30 01:54:00|624.22|620.22|623.79|619.79|624.22|620.22|623.79|619.79|26
1622339650000|2021-05-30 01:54:10|623.78|619.78|623.77|619.77|623.79|619.79|623.58|619.58|25
1622339660000|2021-05-30 01:54:20|623.86|619.86|624.42|620.42|624.42|620.42|623.86|619.86|28
1622339670000|2021-05-30 01:54:30|624.41|620.41|624.48|620.48|624.49|620.49|624.41|620.41|24
1622339680000|2021-05-30 01:54:40|624.49|620.49|624.66|620.66|624.77|620.77|624.49|620.49|31
1622339690000|2021-05-30 01:54:50|624.65|620.65|624.55|620.55|624.65|620.65|624.54|620.54|31
1622339700000|2021-05-30 01:55:00|624.57|620.57|624.33|620.33|624.57|620.57|624.15|620.15|28
1622339710000|2021-05-30 01:55:10|624.32|620.32|624.44|620.44|624.44|620.44|624.24|620.24|29
1622339720000|2021-05-30 01:55:20|624.43|620.43|624.76|620.76|624.76|620.76|624.31|620.31|27
1622339730000|2021-05-30 01:55:30|624.78|620.78|625.14|621.14|625.14|621.14|624.78|620.78|30
1622339740000|2021-05-30 01:55:40|625.15|621.15|625.32|621.32|625.41|621.41|625.15|621.15|23
1622339750000|2021-05-30 01:55:50|625.34|621.34|625.24|621.24|625.52|621.52|625.22|621.22|29
1622339760000|2021-05-30 01:56:00|625.27|621.27|625.41|621.41|625.42|621.42|625.18|621.18|32
1622339770000|2021-05-30 01:56:10|625.4|621.4|624.92|620.92|625.42|621.42|624.91|620.91|25
1622339780000|2021-05-30 01:56:20|624.91|620.91|625.05|621.05|625.05|621.05|624.85|620.85|27
1622339790000|2021-05-30 01:56:30|625.03|621.03|625.39|621.39|625.47|621.47|625|621|28
1622339800000|2021-05-30 01:56:40|625.37|621.37|625.49|621.49|625.5|621.5|625.33|621.33|28
1622339810000|2021-05-30 01:56:50|625.48|621.48|625.73|621.73|625.74|621.74|625.44|621.44|22
1622339820000|2021-05-30 01:57:00|625.74|621.74|625.19|621.19|625.81|621.81|625.19|621.19|31
1622339830000|2021-05-30 01:57:10|625.2|621.2|625.39|621.39|625.5|621.5|625.17|621.17|28
1622339840000|2021-05-30 01:57:20|625.38|621.38|625.49|621.49|625.53|621.53|625.35|621.35|25
1622339850000|2021-05-30 01:57:30|625.45|621.45|625.36|621.36|625.46|621.46|625.32|621.32|19
1622339860000|2021-05-30 01:57:40|625.37|621.37|625.46|621.46|625.5|621.5|625.36|621.36|20
1622339870000|2021-05-30 01:57:50|625.43|621.43|625.18|621.18|625.43|621.43|625.13|621.13|25
1622339880000|2021-05-30 01:58:00|625.14|621.14|625.13|621.13|625.15|621.15|624.93|620.93|26
1622339890000|2021-05-30 01:58:10|625.12|621.12|625.22|621.22|625.22|621.22|624.89|620.89|28
1622339900000|2021-05-30 01:58:20|625.21|621.21|625.35|621.35|625.35|621.35|625.1|621.1|27
1622339910000|2021-05-30 01:58:30|625.36|621.36|624.9|620.9|625.44|621.44|624.9|620.9|17
1622339920000|2021-05-30 01:58:40|624.92|620.92|624.98|620.98|624.99|620.99|624.92|620.92|24
1622339930000|2021-05-30 01:58:50|624.95|620.95|624.63|620.63|624.97|620.97|624.58|620.58|25
1622339940000|2021-05-30 01:59:00|624.57|620.57|624.69|620.69|624.77|620.77|624.57|620.57|30
1622339950000|2021-05-30 01:59:10|624.73|620.73|624.84|620.84|624.85|620.85|624.73|620.73|24
1622339960000|2021-05-30 01:59:20|624.86|620.86|625.16|621.16|625.3|621.3|624.82|620.82|26
1622339970000|2021-05-30 01:59:30|625.14|621.14|625.23|621.23|625.28|621.28|625.05|621.05|28
1622339980000|2021-05-30 01:59:40|625.24|621.24|625.17|621.17|625.3|621.3|625|621|27
1622339990000|2021-05-30 01:59:50|625.18|621.18|625.11|621.11|625.18|621.18|625.09|621.09|24
1622340000000|2021-05-30 02:00:00|625.05|621.05|624.65|620.65|625.05|621.05|624.62|620.62|26
1622340010000|2021-05-30 02:00:10|624.66|620.66|624.05|620.05|624.66|620.66|624.04|620.04|32
1622340020000|2021-05-30 02:00:20|624.04|620.04|623.44|619.44|624.06|620.06|623.42|619.42|30
1622340030000|2021-05-30 02:00:30|623.46|619.46|624.05|620.05|624.1|620.1|623.29|619.29|28
1622340040000|2021-05-30 02:00:40|624.13|620.13|624.91|620.91|624.91|620.91|624.04|620.04|30
1622340050000|2021-05-30 02:00:50|624.9|620.9|624.31|620.31|624.94|620.94|624.27|620.27|34
1622340060000|2021-05-30 02:01:00|624.32|620.32|623.86|619.86|624.32|620.32|623.75|619.75|24
1622340070000|2021-05-30 02:01:10|623.83|619.83|623.47|619.47|623.83|619.83|623.47|619.47|31
1622340080000|2021-05-30 02:01:20|623.45|619.45|623.42|619.42|623.63|619.63|623.39|619.39|28
1622340090000|2021-05-30 02:01:30|623.36|619.36|623.25|619.25|623.36|619.36|623.25|619.25|23
1622340100000|2021-05-30 02:01:40|623.29|619.29|622.96|618.96|623.3|619.3|622.95|618.95|30
1622340110000|2021-05-30 02:01:50|622.75|618.75|623|619|623.33|619.33|622.72|618.72|30
1622340120000|2021-05-30 02:02:00|623.02|619.02|622.97|618.97|623.02|619.02|622.81|618.81|29
1622340130000|2021-05-30 02:02:10|622.96|618.96|623.1|619.1|623.1|619.1|622.94|618.94|20
1622340140000|2021-05-30 02:02:20|623.12|619.12|623.4|619.4|623.55|619.55|623.12|619.12|31
1622340150000|2021-05-30 02:02:30|623.38|619.38|622.86|618.86|623.39|619.39|622.86|618.86|26
1622340160000|2021-05-30 02:02:40|622.85|618.85|622.97|618.97|622.97|618.97|622.82|618.82|23
1622340170000|2021-05-30 02:02:50|622.98|618.98|622.98|618.98|623.06|619.06|622.98|618.98|22
1622340180000|2021-05-30 02:03:00|623.04|619.04|623.05|619.05|623.08|619.08|622.94|618.94|25
1622340190000|2021-05-30 02:03:10|623.06|619.06|622.91|618.91|623.06|619.06|622.83|618.83|29
1622340200000|2021-05-30 02:03:20|622.87|618.87|622.81|618.81|622.87|618.87|622.74|618.74|21
1622340210000|2021-05-30 02:03:30|622.82|618.82|622.69|618.69|622.82|618.82|622.56|618.56|29
1622340220000|2021-05-30 02:03:40|622.68|618.68|622.76|618.76|622.91|618.91|622.68|618.68|31
1622340230000|2021-05-30 02:03:50|622.75|618.75|622.42|618.42|622.75|618.75|622.37|618.37|25
1622340240000|2021-05-30 02:04:00|622.44|618.44|622.04|618.04|622.44|618.44|621.93|617.93|32
1622340250000|2021-05-30 02:04:10|622.05|618.05|622.33|618.33|622.35|618.35|621.85|617.85|27
1622340260000|2021-05-30 02:04:20|622.32|618.32|621.04|617.04|622.34|618.34|621.04|617.04|34
1622340270000|2021-05-30 02:04:30|621.06|617.06|620.97|616.97|621.14|617.14|620.92|616.92|27
1622340280000|2021-05-30 02:04:40|620.96|616.96|621.2|617.2|621.2|617.2|620.87|616.87|32
1622340290000|2021-05-30 02:04:50|621.28|617.28|621.19|617.19|621.35|617.35|621.11|617.11|25
1622340300000|2021-05-30 02:05:00|621.18|617.18|621.99|617.99|621.99|617.99|621.18|617.18|31
1622340310000|2021-05-30 02:05:10|621.98|617.98|622.64|618.64|622.64|618.64|621.98|617.98|32
1622340320000|2021-05-30 02:05:20|622.65|618.65|623.36|619.36|623.36|619.36|622.65|618.65|35
1622340330000|2021-05-30 02:05:30|623.35|619.35|624.54|620.54|624.61|620.61|623.34|619.34|34
1622340340000|2021-05-30 02:05:40|624.49|620.49|624.41|620.41|624.69|620.69|624.38|620.38|26
1622340350000|2021-05-30 02:05:50|624.42|620.42|624.84|620.84|624.84|620.84|624.41|620.41|18
1622340360000|2021-05-30 02:06:00|624.78|620.78|625.7|621.7|625.74|621.74|624.64|620.64|29
1622340370000|2021-05-30 02:06:10|625.71|621.71|625.64|621.64|625.85|621.85|625.52|621.52|25
1622340380000|2021-05-30 02:06:20|625.61|621.61|625.91|621.91|625.91|621.91|625.59|621.59|33
1622340390000|2021-05-30 02:06:30|625.89|621.89|625.56|621.56|625.93|621.93|625.56|621.56|31
1622340400000|2021-05-30 02:06:40|625.54|621.54|625.89|621.89|625.94|621.94|625.54|621.54|30
1622340410000|2021-05-30 02:06:50|625.88|621.88|625.79|621.79|625.91|621.91|625.63|621.63|28
1622340420000|2021-05-30 02:07:00|625.8|621.8|625.41|621.41|625.8|621.8|625.35|621.35|28
1622340430000|2021-05-30 02:07:10|625.39|621.39|624.83|620.83|625.46|621.46|624.71|620.71|29
1622340440000|2021-05-30 02:07:20|624.88|620.88|624.84|620.84|624.9|620.9|624.72|620.72|26
1622340450000|2021-05-30 02:07:30|624.86|620.86|625.36|621.36|625.36|621.36|624.86|620.86|29
1622340460000|2021-05-30 02:07:40|625.4|621.4|626.01|622.01|626.02|622.02|625.4|621.4|26
1622340470000|2021-05-30 02:07:50|626.34|622.34|626.4|622.4|626.6|622.6|626.18|622.18|28
1622340480000|2021-05-30 02:08:00|626.42|622.42|626.59|622.59|626.59|622.59|626.13|622.13|32
1622340490000|2021-05-30 02:08:10|626.49|622.49|627.05|623.05|627.13|623.13|626.49|622.49|33
1622340500000|2021-05-30 02:08:20|627.8|623.8|627.25|623.25|627.84|623.84|627.08|623.08|32
1622340510000|2021-05-30 02:08:30|627.23|623.23|626.96|622.96|627.23|623.23|626.86|622.86|31
1622340520000|2021-05-30 02:08:40|626.95|622.95|626.88|622.88|626.95|622.95|626.79|622.79|33
1622340530000|2021-05-30 02:08:50|626.87|622.87|626.61|622.61|626.89|622.89|626.61|622.61|25
1622340540000|2021-05-30 02:09:00|626.57|622.57|626|622|626.57|622.57|625.96|621.96|29
1622340550000|2021-05-30 02:09:10|625.96|621.96|625.59|621.59|625.99|621.99|625.58|621.58|35
1622340560000|2021-05-30 02:09:20|625.61|621.61|626.22|622.22|626.37|622.37|625.52|621.52|34
1622340570000|2021-05-30 02:09:30|626.21|622.21|626.43|622.43|626.46|622.46|626.16|622.16|26
1622340580000|2021-05-30 02:09:40|626.52|622.52|626.59|622.59|626.77|622.77|626.47|622.47|33
1622340590000|2021-05-30 02:09:50|626.63|622.63|626.6|622.6|626.71|622.71|626.54|622.54|30
1622340600000|2021-05-30 02:10:00|626.64|622.64|627.13|623.13|627.13|623.13|626.53|622.53|29
1622340610000|2021-05-30 02:10:10|627.15|623.15|626.75|622.75|627.16|623.16|626.75|622.75|31
1622340620000|2021-05-30 02:10:20|626.59|622.59|626.78|622.78|626.78|622.78|626.59|622.59|27
1622340630000|2021-05-30 02:10:30|626.94|622.94|626.76|622.76|627.04|623.04|626.76|622.76|28
1622340640000|2021-05-30 02:10:40|626.77|622.77|626.45|622.45|626.77|622.77|626.27|622.27|33
1622340650000|2021-05-30 02:10:50|626.49|622.49|627.06|623.06|627.08|623.08|626.47|622.47|31
1622340660000|2021-05-30 02:11:00|627.03|623.03|626.4|622.4|627.03|623.03|626.4|622.4|25
1622340670000|2021-05-30 02:11:10|626.34|622.34|626.26|622.26|626.35|622.35|626.1|622.1|29
1622340680000|2021-05-30 02:11:20|626.25|622.25|626.22|622.22|626.27|622.27|626.14|622.14|26
1622340690000|2021-05-30 02:11:30|626.21|622.21|626.32|622.32|626.63|622.63|626.21|622.21|31
1622340700000|2021-05-30 02:11:40|626.22|622.22|626.34|622.34|626.45|622.45|626.04|622.04|28
1622340710000|2021-05-30 02:11:50|626.33|622.33|626.49|622.49|626.58|622.58|626.18|622.18|30
1622340720000|2021-05-30 02:12:00|626.5|622.5|626.45|622.45|626.59|622.59|626.39|622.39|27
1622340730000|2021-05-30 02:12:10|626.43|622.43|626.49|622.49|626.57|622.57|626.39|622.39|23
1622340740000|2021-05-30 02:12:20|626.47|622.47|626.9|622.9|626.9|622.9|626.47|622.47|27
1622340750000|2021-05-30 02:12:30|626.96|622.96|627.05|623.05|627.51|623.51|626.92|622.92|33
1622340760000|2021-05-30 02:12:40|627.06|623.06|626.68|622.68|627.06|623.06|626.68|622.68|28
1622340770000|2021-05-30 02:12:50|626.69|622.69|626.9|622.9|626.91|622.91|626.69|622.69|24
1622340780000|2021-05-30 02:13:00|626.89|622.89|626.46|622.46|626.9|622.9|626.17|622.17|32
1622340790000|2021-05-30 02:13:10|626.42|622.42|626.35|622.35|626.45|622.45|626.17|622.17|30
1622340800000|2021-05-30 02:13:20|626.32|622.32|626.34|622.34|626.36|622.36|626.25|622.25|15
1622340810000|2021-05-30 02:13:30|626.32|622.32|626.4|622.4|626.44|622.44|626.29|622.29|18
1622340820000|2021-05-30 02:13:40|626.41|622.41|626.35|622.35|626.47|622.47|626.34|622.34|26
1622340830000|2021-05-30 02:13:50|626.34|622.34|626.46|622.46|626.47|622.47|626.18|622.18|26
1622340840000|2021-05-30 02:14:00|626.45|622.45|626.81|622.81|626.98|622.98|626.45|622.45|32
1622340850000|2021-05-30 02:14:10|626.71|622.71|626.71|622.71|626.8|622.8|626.57|622.57|27
1622340860000|2021-05-30 02:14:20|626.68|622.68|626.96|622.96|626.96|622.96|626.66|622.66|23
1622340870000|2021-05-30 02:14:30|626.94|622.94|626.85|622.85|626.94|622.94|626.81|622.81|23
1622340880000|2021-05-30 02:14:40|626.81|622.81|626.75|622.75|626.84|622.84|626.4|622.4|29
1622340890000|2021-05-30 02:14:50|626.74|622.74|626.55|622.55|626.74|622.74|626.51|622.51|30
1622340900000|2021-05-30 02:15:00|626.53|622.53|627.01|623.01|627.09|623.09|626.53|622.53|28
1622340910000|2021-05-30 02:15:10|627.02|623.02|627.37|623.37|627.39|623.39|626.99|622.99|26
1622340920000|2021-05-30 02:15:20|627.36|623.36|628.25|624.25|628.28|624.28|627.36|623.36|28
1622340930000|2021-05-30 02:15:30|628.1|624.1|628.34|624.34|628.45|624.45|628.1|624.1|30
1622340940000|2021-05-30 02:15:40|628.33|624.33|628.18|624.18|628.37|624.37|628.18|624.18|25
1622340950000|2021-05-30 02:15:50|628.19|624.19|628.72|624.72|628.78|624.78|628.17|624.17|30
1622340960000|2021-05-30 02:16:00|628.77|624.77|629.5|625.5|629.57|625.57|628.77|624.77|33
1622340970000|2021-05-30 02:16:10|629.51|625.51|629.77|625.77|629.77|625.77|629.39|625.39|29
1622340980000|2021-05-30 02:16:20|629.78|625.78|630.03|626.03|630.12|626.12|629.78|625.78|36
1622340990000|2021-05-30 02:16:30|630.04|626.04|630.14|626.14|630.14|626.14|629.94|625.94|27
1622341000000|2021-05-30 02:16:40|630.15|626.15|630.23|626.23|630.34|626.34|630.14|626.14|26
1622341010000|2021-05-30 02:16:50|630.24|626.24|630.31|626.31|630.39|626.39|630.21|626.21|27
1622341020000|2021-05-30 02:17:00|630.29|626.29|630.2|626.2|630.38|626.38|630.11|626.11|27
1622341030000|2021-05-30 02:17:10|630.18|626.18|629.81|625.81|630.18|626.18|629.81|625.81|25
1622341040000|2021-05-30 02:17:20|629.74|625.74|629.96|625.96|630|626|629.74|625.74|28
1622341050000|2021-05-30 02:17:30|629.99|625.99|630.4|626.4|630.57|626.57|629.99|625.99|28
1622341060000|2021-05-30 02:17:40|630.45|626.45|629.97|625.97|630.45|626.45|629.97|625.97|33
1622341070000|2021-05-30 02:17:50|629.94|625.94|630.26|626.26|630.26|626.26|629.83|625.83|28
1622341080000|2021-05-30 02:18:00|630.27|626.27|630.41|626.41|630.46|626.46|630.23|626.23|25
1622341090000|2021-05-30 02:18:10|630.44|626.44|630.34|626.34|630.45|626.45|630.32|626.32|24
1622341100000|2021-05-30 02:18:20|630.32|626.32|630.5|626.5|630.5|626.5|630.3|626.3|24
1622341110000|2021-05-30 02:18:30|630.49|626.49|630.36|626.36|630.49|626.49|630.36|626.36|15
1622341120000|2021-05-30 02:18:40|630.35|626.35|630.35|626.35|630.48|626.48|630.25|626.25|27
1622341130000|2021-05-30 02:18:50|630.34|626.34|630.49|626.49|630.52|626.52|630.32|626.32|21
1622341140000|2021-05-30 02:19:00|630.51|626.51|630.84|626.84|630.84|626.84|630.33|626.33|29
1622341150000|2021-05-30 02:19:10|630.87|626.87|630.89|626.89|630.91|626.91|630.77|626.77|15
1622341160000|2021-05-30 02:19:20|630.88|626.88|630.89|626.89|630.89|626.89|630.75|626.75|24
1622341170000|2021-05-30 02:19:30|630.92|626.92|631.2|627.2|631.22|627.22|630.9|626.9|31
1622341180000|2021-05-30 02:19:40|631.19|627.19|631.55|627.55|631.86|627.86|631.19|627.19|31
1622341190000|2021-05-30 02:19:50|631.58|627.58|631.47|627.47|631.61|627.61|631.33|627.33|23
1622341200000|2021-05-30 02:20:00|631.53|627.53|633.01|629.01|633.26|629.26|631.5|627.5|30
1622341210000|2021-05-30 02:20:10|633.02|629.02|633.13|629.13|633.26|629.26|632.91|628.91|31
1622341220000|2021-05-30 02:20:20|633.21|629.21|633.11|629.11|633.22|629.22|633|629|28
1622341230000|2021-05-30 02:20:30|633.88|629.88|634.12|630.12|634.17|630.17|633.83|629.83|30
1622341240000|2021-05-30 02:20:40|634.07|630.07|634.41|630.41|634.57|630.57|634.07|630.07|30
1622341250000|2021-05-30 02:20:50|634.39|630.39|634.24|630.24|634.51|630.51|634.22|630.22|27
1622341260000|2021-05-30 02:21:00|634.27|630.27|633.53|629.53|634.38|630.38|633.25|629.25|38
1622341270000|2021-05-30 02:21:10|633.56|629.56|633.71|629.71|633.77|629.77|633.28|629.28|33
1622341280000|2021-05-30 02:21:20|633.77|629.77|633.6|629.6|633.94|629.94|633.6|629.6|26
1622341290000|2021-05-30 02:21:30|633.59|629.59|633.61|629.61|633.61|629.61|633.27|629.27|29
1622341300000|2021-05-30 02:21:40|633.63|629.63|633.97|629.97|633.97|629.97|633.62|629.62|24
1622341310000|2021-05-30 02:21:50|634.01|630.01|633.68|629.68|634.09|630.09|633.59|629.59|27
1622341320000|2021-05-30 02:22:00|633.65|629.65|633.04|629.04|633.69|629.69|633.04|629.04|25
1622341330000|2021-05-30 02:22:10|633.03|629.03|632.67|628.67|633.03|629.03|632.54|628.54|26
1622341340000|2021-05-30 02:22:20|632.69|628.69|632.38|628.38|632.7|628.7|632.23|628.23|33
1622341350000|2021-05-30 02:22:30|632.39|628.39|632.15|628.15|632.39|628.39|632.04|628.04|21
1622341360000|2021-05-30 02:22:40|632.16|628.16|632.44|628.44|632.61|628.61|632.16|628.16|28
1622341370000|2021-05-30 02:22:50|632.35|628.35|632.31|628.31|632.35|628.35|631.93|627.93|33
1622341380000|2021-05-30 02:23:00|632.25|628.25|633.38|629.38|633.46|629.46|632.25|628.25|31
1622341390000|2021-05-30 02:23:10|633.36|629.36|632.81|628.81|633.39|629.39|632.81|628.81|32
1622341400000|2021-05-30 02:23:20|632.76|628.76|632.94|628.94|632.95|628.95|632.76|628.76|28
1622341410000|2021-05-30 02:23:30|632.98|628.98|632.71|628.71|633.18|629.18|632.71|628.71|29
1622341420000|2021-05-30 02:23:40|632.69|628.69|632.64|628.64|632.77|628.77|632.44|628.44|27
1622341430000|2021-05-30 02:23:50|632.61|628.61|632.76|628.76|632.76|628.76|632.47|628.47|27
1622341440000|2021-05-30 02:24:00|632.82|628.82|632.9|628.9|632.9|628.9|632.7|628.7|26
1622341450000|2021-05-30 02:24:10|632.92|628.92|633.78|629.78|633.78|629.78|632.92|628.92|32
1622341460000|2021-05-30 02:24:20|633.83|629.83|634.18|630.18|634.28|630.28|633.83|629.83|30
1622341470000|2021-05-30 02:24:30|634.15|630.15|634.24|630.24|634.24|630.24|633.88|629.88|30
1622341480000|2021-05-30 02:24:40|634.25|630.25|633.81|629.81|634.4|630.4|633.72|629.72|28
1622341490000|2021-05-30 02:24:50|633.83|629.83|633.56|629.56|633.84|629.84|633.53|629.53|22
1622341500000|2021-05-30 02:25:00|633.55|629.55|633.82|629.82|633.82|629.82|633.55|629.55|28
1622341510000|2021-05-30 02:25:10|633.81|629.81|633.91|629.91|633.91|629.91|633.8|629.8|29
1622341520000|2021-05-30 02:25:20|633.92|629.92|634.21|630.21|634.43|630.43|633.88|629.88|33
1622341530000|2021-05-30 02:25:30|634.2|630.2|634.39|630.39|634.42|630.42|634.1|630.1|26
1622341540000|2021-05-30 02:25:40|634.4|630.4|634.22|630.22|634.4|630.4|634.12|630.12|25
1622341550000|2021-05-30 02:25:50|634.14|630.14|634.21|630.21|634.22|630.22|634.08|630.08|25
1622341560000|2021-05-30 02:26:00|634.2|630.2|633.89|629.89|634.21|630.21|633.89|629.89|21
1622341570000|2021-05-30 02:26:10|633.91|629.91|634.65|630.65|634.66|630.66|633.91|629.91|27
1622341580000|2021-05-30 02:26:20|634.69|630.69|635.3|631.3|635.38|631.38|634.67|630.67|24
1622341590000|2021-05-30 02:26:30|635.29|631.29|634.91|630.91|635.34|631.34|634.86|630.86|29
1622341600000|2021-05-30 02:26:40|634.98|630.98|634.97|630.97|635.2|631.2|634.97|630.97|27
1622341610000|2021-05-30 02:26:50|634.96|630.96|635.42|631.42|635.53|631.53|634.96|630.96|32
1622341620000|2021-05-30 02:27:00|635.46|631.46|635.14|631.14|635.47|631.47|634.97|630.97|27
1622341630000|2021-05-30 02:27:10|635.12|631.12|635.18|631.18|635.18|631.18|635.04|631.04|33
1622341640000|2021-05-30 02:27:20|635.22|631.22|635.88|631.88|635.94|631.94|635.22|631.22|36
1622341650000|2021-05-30 02:27:30|635.89|631.89|635.95|631.95|635.96|631.96|635.73|631.73|28
1622341660000|2021-05-30 02:27:40|636.06|632.06|636.31|632.31|636.62|632.62|636.06|632.06|28
1622341670000|2021-05-30 02:27:50|636.32|632.32|635.75|631.75|636.33|632.33|635.66|631.66|34
1622341680000|2021-05-30 02:28:00|635.7|631.7|635.76|631.76|635.92|631.92|635.7|631.7|28
1622341690000|2021-05-30 02:28:10|635.71|631.71|635.34|631.34|635.71|631.71|635.34|631.34|30
1622341700000|2021-05-30 02:28:20|635.35|631.35|635.46|631.46|635.65|631.65|635.33|631.33|33
1622341710000|2021-05-30 02:28:30|635.4|631.4|635.81|631.81|635.86|631.86|635.26|631.26|25
1622341720000|2021-05-30 02:28:40|635.78|631.78|635.97|631.97|635.97|631.97|635.61|631.61|28
1622341730000|2021-05-30 02:28:50|636|632|636.12|632.12|636.12|632.12|635.95|631.95|16
1622341740000|2021-05-30 02:29:00|636.11|632.11|636.19|632.19|636.21|632.21|636.02|632.02|20
1622341750000|2021-05-30 02:29:10|636.26|632.26|636.01|632.01|636.26|632.26|635.93|631.93|25
1622341760000|2021-05-30 02:29:20|636.04|632.04|635.95|631.95|636.15|632.15|635.88|631.88|27
1622341770000|2021-05-30 02:29:30|636.02|632.02|636.22|632.22|636.22|632.22|635.95|631.95|33
1622341780000|2021-05-30 02:29:40|636.15|632.15|636.45|632.45|636.67|632.67|636.15|632.15|23
1622341790000|2021-05-30 02:29:50|636.46|632.46|636.4|632.4|636.5|632.5|636.27|632.27|19
1622341800000|2021-05-30 02:30:00|636.44|632.44|636.18|632.18|636.5|632.5|636.13|632.13|22
1622341810000|2021-05-30 02:30:10|636.1|632.1|635.67|631.67|636.15|632.15|635.67|631.67|23
1622341820000|2021-05-30 02:30:20|635.66|631.66|635.6|631.6|635.72|631.72|635.57|631.57|27
1622341830000|2021-05-30 02:30:30|635.59|631.59|635.87|631.87|635.88|631.88|635.59|631.59|15
1622341840000|2021-05-30 02:30:40|635.9|631.9|636.01|632.01|636.01|632.01|635.9|631.9|11
1622341850000|2021-05-30 02:30:50|636.07|632.07|636.38|632.38|636.57|632.57|636.07|632.07|22
1622341860000|2021-05-30 02:31:00|636.32|632.32|636.43|632.43|636.79|632.79|636.32|632.32|28
1622341870000|2021-05-30 02:31:10|636.45|632.45|636.26|632.26|636.65|632.65|636.25|632.25|28
1622341880000|2021-05-30 02:31:20|636.29|632.29|636.22|632.22|636.29|632.29|635.99|631.99|15
1622341890000|2021-05-30 02:31:30|636.11|632.11|636.58|632.58|636.61|632.61|636.11|632.11|32
1622341900000|2021-05-30 02:31:40|636.5|632.5|637.31|633.31|637.56|633.56|636.5|632.5|33
1622341910000|2021-05-30 02:31:50|637.23|633.23|636.72|632.72|637.23|633.23|636.52|632.52|35
1622341920000|2021-05-30 02:32:00|636.69|632.69|636.88|632.88|637.04|633.04|636.69|632.69|29
1622341930000|2021-05-30 02:32:10|636.9|632.9|636.87|632.87|637.1|633.1|636.83|632.83|21
1622341940000|2021-05-30 02:32:20|636.89|632.89|636.78|632.78|636.89|632.89|636.69|632.69|21
1622341950000|2021-05-30 02:32:30|636.81|632.81|637.14|633.14|637.25|633.25|636.79|632.79|33
1622341960000|2021-05-30 02:32:40|637.15|633.15|636.95|632.95|637.2|633.2|636.93|632.93|21
1622341970000|2021-05-30 02:32:50|636.94|632.94|637.5|633.5|637.52|633.52|636.94|632.94|30
1622341980000|2021-05-30 02:33:00|637.51|633.51|637.51|633.51|638.08|634.08|637.51|633.51|32
1622341990000|2021-05-30 02:33:10|637.59|633.59|637.87|633.87|638.17|634.17|637.59|633.59|27
1622342000000|2021-05-30 02:33:20|637.85|633.85|637.75|633.75|637.85|633.85|637.57|633.57|33
1622342010000|2021-05-30 02:33:30|637.74|633.74|638.17|634.17|638.36|634.36|637.71|633.71|35
1622342020000|2021-05-30 02:33:40|638.1|634.1|637.9|633.9|638.24|634.24|637.9|633.9|25
1622342030000|2021-05-30 02:33:50|637.91|633.91|637.72|633.72|637.92|633.92|637.72|633.72|30
1622342040000|2021-05-30 02:34:00|637.71|633.71|638.11|634.11|638.11|634.11|637.7|633.7|30
1622342050000|2021-05-30 02:34:10|638.1|634.1|638.19|634.19|638.19|634.19|638.08|634.08|16
1622342060000|2021-05-30 02:34:20|638.2|634.2|637.9|633.9|638.26|634.26|637.85|633.85|23
1622342070000|2021-05-30 02:34:30|637.94|633.94|638.32|634.32|638.32|634.32|637.92|633.92|19
1622342080000|2021-05-30 02:34:40|638.35|634.35|638.19|634.19|638.46|634.46|638.16|634.16|27
1622342090000|2021-05-30 02:34:50|638.2|634.2|638.64|634.64|638.64|634.64|638.18|634.18|23
1622342100000|2021-05-30 02:35:00|638.66|634.66|638.15|634.15|638.72|634.72|638.15|634.15|33
1622342110000|2021-05-30 02:35:10|638.1|634.1|638.29|634.29|638.29|634.29|637.98|633.98|32
1622342120000|2021-05-30 02:35:20|638.3|634.3|638.66|634.66|638.76|634.76|638.3|634.3|24
1622342130000|2021-05-30 02:35:30|638.69|634.69|638.57|634.57|638.76|634.76|638.55|634.55|23
1622342140000|2021-05-30 02:35:40|638.52|634.52|638.5|634.5|638.87|634.87|638.4|634.4|30
1622342150000|2021-05-30 02:35:50|638.53|634.53|638.59|634.59|638.81|634.81|638.53|634.53|32
1622342160000|2021-05-30 02:36:00|638.62|634.62|639.12|635.12|639.27|635.27|638.62|634.62|30
1622342170000|2021-05-30 02:36:10|639.09|635.09|638.44|634.44|639.09|635.09|638.4|634.4|32
1622342180000|2021-05-30 02:36:20|638.43|634.43|638.63|634.63|638.76|634.76|638.43|634.43|21
1622342190000|2021-05-30 02:36:30|638.49|634.49|638.34|634.34|638.64|634.64|638.32|634.32|33
1622342200000|2021-05-30 02:36:40|638.33|634.33|638.63|634.63|638.64|634.64|638.24|634.24|17
1622342210000|2021-05-30 02:36:50|638.65|634.65|638.36|634.36|638.68|634.68|638.34|634.34|20
1622342220000|2021-05-30 02:37:00|638.35|634.35|638.07|634.07|638.35|634.35|638.02|634.02|21
1622342230000|2021-05-30 02:37:10|638.12|634.12|638.56|634.56|638.56|634.56|638.12|634.12|21
1622342240000|2021-05-30 02:37:20|638.6|634.6|638.86|634.86|638.95|634.95|638.6|634.6|26
1622342250000|2021-05-30 02:37:30|638.89|634.89|638.7|634.7|638.89|634.89|638.7|634.7|20
1622342260000|2021-05-30 02:37:40|638.69|634.69|638.72|634.72|638.75|634.75|638.63|634.63|26
1622342270000|2021-05-30 02:37:50|638.69|634.69|638.44|634.44|638.69|634.69|638.4|634.4|27
1622342280000|2021-05-30 02:38:00|638.47|634.47|638.56|634.56|638.6|634.6|638.47|634.47|20
1622342290000|2021-05-30 02:38:10|638.55|634.55|638.39|634.39|638.56|634.56|638.27|634.27|26
1622342300000|2021-05-30 02:38:20|638.38|634.38|638.11|634.11|638.38|634.38|638.11|634.11|10
1622342310000|2021-05-30 02:38:30|638.12|634.12|638.47|634.47|638.48|634.48|638.08|634.08|31
1622342320000|2021-05-30 02:38:40|638.45|634.45|638.35|634.35|638.47|634.47|638.31|634.31|19
1622342330000|2021-05-30 02:38:50|638.46|634.46|638.88|634.88|638.99|634.99|638.46|634.46|26
1622342340000|2021-05-30 02:39:00|638.89|634.89|638.68|634.68|638.89|634.89|638.54|634.54|17
1622342350000|2021-05-30 02:39:10|638.67|634.67|639.09|635.09|639.09|635.09|638.67|634.67|21
1622342360000|2021-05-30 02:39:20|639.08|635.08|639.29|635.29|639.36|635.36|639.07|635.07|31
1622342370000|2021-05-30 02:39:30|639.32|635.32|639.38|635.38|639.38|635.38|639.27|635.27|19
1622342380000|2021-05-30 02:39:40|639.36|635.36|638.82|634.82|639.55|635.55|638.8|634.8|35
1622342390000|2021-05-30 02:39:50|638.81|634.81|638.91|634.91|638.91|634.91|638.8|634.8|25
1622342400000|2021-05-30 02:40:00|638.93|634.93|639.89|635.89|639.89|635.89|638.93|634.93|24
1622342410000|2021-05-30 02:40:10|639.95|635.95|639.4|635.4|639.96|635.96|639.28|635.28|32
1622342420000|2021-05-30 02:40:20|639.41|635.41|639.33|635.33|639.79|635.79|639.33|635.33|27
1622342430000|2021-05-30 02:40:30|639.32|635.32|639.23|635.23|639.54|635.54|639.23|635.23|31
1622342440000|2021-05-30 02:40:40|639.26|635.26|638.99|634.99|639.29|635.29|638.96|634.96|25
1622342450000|2021-05-30 02:40:50|638.98|634.98|638.91|634.91|639.01|635.01|638.88|634.88|30
1622342460000|2021-05-30 02:41:00|638.92|634.92|638.87|634.87|638.95|634.95|638.72|634.72|21
1622342470000|2021-05-30 02:41:10|638.88|634.88|638.84|634.84|638.89|634.89|638.81|634.81|19
1622342480000|2021-05-30 02:41:20|638.83|634.83|639.3|635.3|639.34|635.34|638.8|634.8|25
1622342490000|2021-05-30 02:41:30|639.31|635.31|639.43|635.43|639.73|635.73|639.27|635.27|25
1622342500000|2021-05-30 02:41:40|639.44|635.44|639.26|635.26|639.44|635.44|638.95|634.95|23
1622342510000|2021-05-30 02:41:50|639.27|635.27|639.14|635.14|639.27|635.27|639.14|635.14|20
1622342520000|2021-05-30 02:42:00|639.13|635.13|638.69|634.69|639.13|635.13|638.69|634.69|21
1622342530000|2021-05-30 02:42:10|638.7|634.7|638.93|634.93|638.93|634.93|638.7|634.7|23
1622342540000|2021-05-30 02:42:20|638.91|634.91|638.97|634.97|638.97|634.97|638.84|634.84|15
1622342550000|2021-05-30 02:42:30|638.95|634.95|639.09|635.09|639.22|635.22|638.95|634.95|22
1622342560000|2021-05-30 02:42:40|639.1|635.1|639.09|635.09|639.15|635.15|639.05|635.05|21
1622342570000|2021-05-30 02:42:50|639.08|635.08|638.89|634.89|639.1|635.1|638.87|634.87|25
1622342580000|2021-05-30 02:43:00|638.88|634.88|638.93|634.93|638.93|634.93|638.73|634.73|21
1622342590000|2021-05-30 02:43:10|638.89|634.89|639.01|635.01|639.02|635.02|638.89|634.89|19
1622342600000|2021-05-30 02:43:20|639.02|635.02|638.8|634.8|639.12|635.12|638.79|634.79|19
1622342610000|2021-05-30 02:43:30|638.77|634.77|638.99|634.99|638.99|634.99|638.72|634.72|23
1622342620000|2021-05-30 02:43:40|639|635|639.3|635.3|639.67|635.67|639|635|28
1622342630000|2021-05-30 02:43:50|639.23|635.23|639.1|635.1|639.29|635.29|639.1|635.1|20
1622342640000|2021-05-30 02:44:00|639.09|635.09|639.24|635.24|639.24|635.24|638.99|634.99|15
1622342650000|2021-05-30 02:44:10|639.25|635.25|639.42|635.42|639.42|635.42|639.22|635.22|26
1622342660000|2021-05-30 02:44:20|639.41|635.41|639.92|635.92|639.92|635.92|639.4|635.4|31
1622342670000|2021-05-30 02:44:30|640.15|636.15|640.23|636.23|640.44|636.44|640.08|636.08|32
1622342680000|2021-05-30 02:44:40|640.21|636.21|640.2|636.2|640.39|636.39|640.12|636.12|29
1622342690000|2021-05-30 02:44:50|640.13|636.13|639.5|635.5|640.13|636.13|639.47|635.47|31
1622342700000|2021-05-30 02:45:00|639.48|635.48|639.32|635.32|639.49|635.49|639.22|635.22|21
1622342710000|2021-05-30 02:45:10|639.33|635.33|639.38|635.38|639.41|635.41|639.18|635.18|20
1622342720000|2021-05-30 02:45:20|639.34|635.34|639.21|635.21|639.35|635.35|639.12|635.12|20
1622342730000|2021-05-30 02:45:30|639.2|635.2|639.47|635.47|639.47|635.47|639.06|635.06|31
1622342740000|2021-05-30 02:45:40|639.43|635.43|639.08|635.08|639.54|635.54|639.03|635.03|26
1622342750000|2021-05-30 02:45:50|639.07|635.07|639.05|635.05|639.09|635.09|638.93|634.93|29
1622342760000|2021-05-30 02:46:00|639.06|635.06|638.78|634.78|639.08|635.08|638.77|634.77|28
1622342770000|2021-05-30 02:46:10|638.76|634.76|638.77|634.77|638.8|634.8|638.64|634.64|29
1622342780000|2021-05-30 02:46:20|638.76|634.76|639.06|635.06|639.08|635.08|638.76|634.76|31
1622342790000|2021-05-30 02:46:30|639.05|635.05|638.85|634.85|639.05|635.05|638.82|634.82|25
1622342800000|2021-05-30 02:46:40|638.84|634.84|639.06|635.06|639.07|635.07|638.84|634.84|19
1622342810000|2021-05-30 02:46:50|639.07|635.07|638.93|634.93|639.07|635.07|638.92|634.92|21
1622342820000|2021-05-30 02:47:00|638.91|634.91|639.92|635.92|640.17|636.17|638.91|634.91|32
1622342830000|2021-05-30 02:47:10|639.89|635.89|639.55|635.55|640.1|636.1|639.39|635.39|33
1622342840000|2021-05-30 02:47:20|639.53|635.53|640.08|636.08|640.08|636.08|639.51|635.51|30
1622342850000|2021-05-30 02:47:30|640.07|636.07|639.97|635.97|640.07|636.07|639.87|635.87|24
1622342860000|2021-05-30 02:47:40|639.96|635.96|639.81|635.81|639.98|635.98|639.79|635.79|23
1622342870000|2021-05-30 02:47:50|639.83|635.83|639.99|635.99|640.1|636.1|639.83|635.83|27
1622342880000|2021-05-30 02:48:00|639.98|635.98|640.37|636.37|640.43|636.43|639.98|635.98|28
1622342890000|2021-05-30 02:48:10|640.45|636.45|640.06|636.06|640.45|636.45|640.05|636.05|30
1622342900000|2021-05-30 02:48:20|640.07|636.07|640.13|636.13|640.13|636.13|640.02|636.02|17
1622342910000|2021-05-30 02:48:30|640.16|636.16|640.53|636.53|640.61|636.61|640.16|636.16|34
1622342920000|2021-05-30 02:48:40|640.57|636.57|640.02|636.02|640.57|636.57|639.94|635.94|27
1622342930000|2021-05-30 02:48:50|640.03|636.03|640.37|636.37|640.37|636.37|640.02|636.02|18
1622342940000|2021-05-30 02:49:00|640.42|636.42|640.42|636.42|640.43|636.43|640.36|636.36|19
1622342950000|2021-05-30 02:49:10|640.41|636.41|640.12|636.12|640.41|636.41|640.11|636.11|24
1622342960000|2021-05-30 02:49:20|640.13|636.13|640.15|636.15|640.19|636.19|640.07|636.07|23
1622342970000|2021-05-30 02:49:30|640.14|636.14|640.16|636.16|640.18|636.18|639.89|635.89|18
1622342980000|2021-05-30 02:49:40|640.17|636.17|640.03|636.03|640.32|636.32|640.03|636.03|24
1622342990000|2021-05-30 02:49:50|640|636|640.01|636.01|640.03|636.03|639.97|635.97|19
1622343000000|2021-05-30 02:50:00|640.05|636.05|640.34|636.34|640.35|636.35|640.05|636.05|26
1622343010000|2021-05-30 02:50:10|640.35|636.35|640.71|636.71|640.8|636.8|640.32|636.32|26
1622343020000|2021-05-30 02:50:20|640.69|636.69|640.48|636.48|640.73|636.73|640.48|636.48|28
1622343030000|2021-05-30 02:50:30|640.47|636.47|640.32|636.32|640.48|636.48|640.3|636.3|22
1622343040000|2021-05-30 02:50:40|640.3|636.3|640.21|636.21|640.3|636.3|640.19|636.19|15
1622343050000|2021-05-30 02:50:50|640.25|636.25|640.28|636.28|640.56|636.56|640.25|636.25|25
1622343060000|2021-05-30 02:51:00|640.29|636.29|640.15|636.15|640.3|636.3|640.09|636.09|24
1622343070000|2021-05-30 02:51:10|640.13|636.13|640.3|636.3|640.64|636.64|640.11|636.11|31
1622343080000|2021-05-30 02:51:20|640.29|636.29|640.3|636.3|640.32|636.32|640.1|636.1|33
1622343090000|2021-05-30 02:51:30|640.28|636.28|640.23|636.23|640.31|636.31|640.22|636.22|24
1622343100000|2021-05-30 02:51:40|640.22|636.22|640.02|636.02|640.22|636.22|640|636|23
1622343110000|2021-05-30 02:51:50|640.01|636.01|640.46|636.46|640.53|636.53|640|636|30
1622343120000|2021-05-30 02:52:00|640.5|636.5|640.63|636.63|640.63|636.63|640.5|636.5|24
1622343130000|2021-05-30 02:52:10|640.6|636.6|640.53|636.53|640.63|636.63|640.51|636.51|19
1622343140000|2021-05-30 02:52:20|640.55|636.55|640.52|636.52|640.56|636.56|640.34|636.34|25
1622343150000|2021-05-30 02:52:30|640.51|636.51|640.54|636.54|640.59|636.59|640.51|636.51|14
1622343160000|2021-05-30 02:52:40|640.55|636.55|641.14|637.14|641.14|637.14|640.54|636.54|21
1622343170000|2021-05-30 02:52:50|641.2|637.2|642.28|638.28|642.88|638.88|641.2|637.2|36
1622343180000|2021-05-30 02:53:00|642.29|638.29|642.54|638.54|642.54|638.54|641.75|637.75|36
1622343190000|2021-05-30 02:53:10|642.57|638.57|642.43|638.43|642.67|638.67|642.4|638.4|32
1622343200000|2021-05-30 02:53:20|642.41|638.41|642.18|638.18|642.55|638.55|642.13|638.13|28
1622343210000|2021-05-30 02:53:30|642.19|638.19|641.93|637.93|642.43|638.43|641.93|637.93|30
1622343220000|2021-05-30 02:53:40|641.9|637.9|641.92|637.92|642.28|638.28|641.88|637.88|25
1622343230000|2021-05-30 02:53:50|641.99|637.99|642.55|638.55|642.62|638.62|641.99|637.99|29
1622343240000|2021-05-30 02:54:00|642.52|638.52|642.25|638.25|642.67|638.67|642.25|638.25|28
1622343250000|2021-05-30 02:54:10|642.18|638.18|642|638|642.18|638.18|641.9|637.9|26
1622343260000|2021-05-30 02:54:20|642.03|638.03|641.71|637.71|642.09|638.09|641.7|637.7|27
1622343270000|2021-05-30 02:54:30|641.7|637.7|642.07|638.07|642.08|638.08|641.68|637.68|36
1622343280000|2021-05-30 02:54:40|642.06|638.06|641.95|637.95|642.09|638.09|641.94|637.94|25
1622343290000|2021-05-30 02:54:50|641.93|637.93|642.13|638.13|642.13|638.13|641.91|637.91|18
1622343300000|2021-05-30 02:55:00|642.14|638.14|641.74|637.74|642.14|638.14|641.7|637.7|27
1622343310000|2021-05-30 02:55:10|641.71|637.71|641.74|637.74|641.75|637.75|641.71|637.71|31
1622343320000|2021-05-30 02:55:20|641.71|637.71|641.49|637.49|641.79|637.79|641.49|637.49|25
1622343330000|2021-05-30 02:55:30|641.54|637.54|641.67|637.67|641.67|637.67|641.52|637.52|28
1622343340000|2021-05-30 02:55:40|641.66|637.66|641.25|637.25|641.7|637.7|641.1|637.1|28
1622343350000|2021-05-30 02:55:50|641.24|637.24|640.97|636.97|641.28|637.28|640.97|636.97|27
1622343360000|2021-05-30 02:56:00|640.93|636.93|640.8|636.8|640.94|636.94|640.73|636.73|28
1622343370000|2021-05-30 02:56:10|640.81|636.81|641.26|637.26|641.29|637.29|640.78|636.78|32
1622343380000|2021-05-30 02:56:20|641.27|637.27|641.44|637.44|641.49|637.49|641.26|637.26|28
1622343390000|2021-05-30 02:56:30|641.4|637.4|641.31|637.31|641.51|637.51|641.3|637.3|24
1622343400000|2021-05-30 02:56:40|641.28|637.28|640.95|636.95|641.3|637.3|640.92|636.92|20
1622343410000|2021-05-30 02:56:50|640.97|636.97|641.31|637.31|641.32|637.32|640.91|636.91|23
1622343420000|2021-05-30 02:57:00|641.34|637.34|642.08|638.08|642.12|638.12|641.34|637.34|22
1622343430000|2021-05-30 02:57:10|641.99|637.99|642.11|638.11|642.54|638.54|641.99|637.99|27
1622343440000|2021-05-30 02:57:20|642.05|638.05|641.7|637.7|642.1|638.1|641.7|637.7|22
1622343450000|2021-05-30 02:57:30|641.69|637.69|642.11|638.11|642.18|638.18|641.68|637.68|30
1622343460000|2021-05-30 02:57:40|642.12|638.12|642.08|638.08|642.12|638.12|641.89|637.89|27
1622343470000|2021-05-30 02:57:50|642.09|638.09|641.86|637.86|642.15|638.15|641.81|637.81|31
1622343480000|2021-05-30 02:58:00|641.89|637.89|642.03|638.03|642.04|638.04|641.85|637.85|23
1622343490000|2021-05-30 02:58:10|642.05|638.05|642.51|638.51|642.53|638.53|642.03|638.03|30
1622343500000|2021-05-30 02:58:20|642.5|638.5|642.82|638.82|642.83|638.83|642.49|638.49|20
1622343510000|2021-05-30 02:58:30|642.81|638.81|642.47|638.47|642.83|638.83|642.35|638.35|26
1622343520000|2021-05-30 02:58:40|642.51|638.51|642.61|638.61|642.73|638.73|642.51|638.51|24
1622343530000|2021-05-30 02:58:50|642.56|638.56|642.2|638.2|642.57|638.57|642.1|638.1|32
1622343540000|2021-05-30 02:59:00|642.25|638.25|642.9|638.9|642.93|638.93|642.25|638.25|29
1622343550000|2021-05-30 02:59:10|643.03|639.03|643.28|639.28|643.54|639.54|643.03|639.03|31
1622343560000|2021-05-30 02:59:20|643.27|639.27|643.2|639.2|643.31|639.31|643.15|639.15|25
1622343570000|2021-05-30 02:59:30|643.17|639.17|642.91|638.91|643.18|639.18|642.8|638.8|27
1622343580000|2021-05-30 02:59:40|642.93|638.93|643.07|639.07|643.26|639.26|642.93|638.93|32
1622343590000|2021-05-30 02:59:50|643.09|639.09|643.04|639.04|643.15|639.15|642.87|638.87|30
1622343600000|2021-05-30 03:00:00|643.11|639.11|643.67|639.67|643.74|639.74|643.11|639.11|33
1622343610000|2021-05-30 03:00:10|643.61|639.61|643.46|639.46|643.61|639.61|643.2|639.2|30
1622343620000|2021-05-30 03:00:20|643.42|639.42|644.62|640.62|644.74|640.74|643.42|639.42|30
1622343630000|2021-05-30 03:00:30|644.71|640.71|644.46|640.46|645.28|641.28|644.38|640.38|28
1622343640000|2021-05-30 03:00:40|644.47|640.47|644.65|640.65|644.7|640.7|644.14|640.14|31
1622343650000|2021-05-30 03:00:50|644.54|640.54|644.52|640.52|644.57|640.57|644.37|640.37|32
1622343660000|2021-05-30 03:01:00|644.54|640.54|645.12|641.12|645.38|641.38|644.53|640.53|28
1622343670000|2021-05-30 03:01:10|645.15|641.15|645.28|641.28|645.28|641.28|644.75|640.75|32
1622343680000|2021-05-30 03:01:20|645.33|641.33|645.52|641.52|645.52|641.52|645.33|641.33|18
1622343690000|2021-05-30 03:01:30|645.53|641.53|646.65|642.65|646.65|642.65|645.52|641.52|32
1622343700000|2021-05-30 03:01:40|646.58|642.58|646.86|642.86|647.03|643.03|646.58|642.58|33
1622343710000|2021-05-30 03:01:50|646.72|642.72|646.56|642.56|646.78|642.78|646.54|642.54|27
1622343720000|2021-05-30 03:02:00|646.55|642.55|646.08|642.08|646.55|642.55|646.04|642.04|34
1622343730000|2021-05-30 03:02:10|646.09|642.09|646.04|642.04|646.09|642.09|645.77|641.77|31
1622343740000|2021-05-30 03:02:20|646|642|645.93|641.93|646.11|642.11|645.93|641.93|29
1622343750000|2021-05-30 03:02:30|645.96|641.96|644.84|640.84|645.96|641.96|644.79|640.79|34
1622343760000|2021-05-30 03:02:40|644.77|640.77|644.24|640.24|644.77|640.77|644|640|31
1622343770000|2021-05-30 03:02:50|644.3|640.3|644.37|640.37|644.5|640.5|644.19|640.19|34
1622343780000|2021-05-30 03:03:00|644.35|640.35|644.08|640.08|644.38|640.38|644.05|640.05|26
1622343790000|2021-05-30 03:03:10|644.07|640.07|643.73|639.73|644.07|640.07|643.58|639.58|32
1622343800000|2021-05-30 03:03:20|643.72|639.72|644.06|640.06|644.06|640.06|643.72|639.72|31
1622343810000|2021-05-30 03:03:30|644.03|640.03|643.99|639.99|644.07|640.07|643.95|639.95|17
1622343820000|2021-05-30 03:03:40|644.01|640.01|643.93|639.93|644.01|640.01|643.82|639.82|23
1622343830000|2021-05-30 03:03:50|643.92|639.92|644.07|640.07|644.11|640.11|643.88|639.88|25
1622343840000|2021-05-30 03:04:00|644.05|640.05|644.15|640.15|644.15|640.15|643.94|639.94|21
1622343850000|2021-05-30 03:04:10|644.32|640.32|644.82|640.82|645.07|641.07|644.27|640.27|32
1622343860000|2021-05-30 03:04:20|644.81|640.81|644.79|640.79|644.95|640.95|644.67|640.67|25
1622343870000|2021-05-30 03:04:30|644.68|640.68|644.51|640.51|644.69|640.69|644.51|640.51|23
1622343880000|2021-05-30 03:04:40|644.54|640.54|644.91|640.91|645.04|641.04|644.52|640.52|31
1622343890000|2021-05-30 03:04:50|644.85|640.85|644.8|640.8|644.87|640.87|644.76|640.76|19
1622343900000|2021-05-30 03:05:00|644.79|640.79|645.28|641.28|645.32|641.32|644.66|640.66|34
1622343910000|2021-05-30 03:05:10|645.22|641.22|645.68|641.68|645.93|641.93|645.22|641.22|34
1622343920000|2021-05-30 03:05:20|645.63|641.63|645.43|641.43|645.75|641.75|645.41|641.41|28
1622343930000|2021-05-30 03:05:30|645.38|641.38|645.35|641.35|645.4|641.4|645.16|641.16|32
1622343940000|2021-05-30 03:05:40|645.36|641.36|645.76|641.76|645.79|641.79|645.28|641.28|33
1622343950000|2021-05-30 03:05:50|645.77|641.77|645.88|641.88|646|642|645.63|641.63|30
1622343960000|2021-05-30 03:06:00|645.85|641.85|645.32|641.32|645.85|641.85|645.31|641.31|27
1622343970000|2021-05-30 03:06:10|645.33|641.33|645.51|641.51|645.51|641.51|645.07|641.07|28
1622343980000|2021-05-30 03:06:20|645.53|641.53|645.88|641.88|645.94|641.94|645.52|641.52|28
1622343990000|2021-05-30 03:06:30|645.87|641.87|645.98|641.98|645.98|641.98|645.46|641.46|32
1622344000000|2021-05-30 03:06:40|645.99|641.99|645.93|641.93|646.09|642.09|645.89|641.89|28
1622344010000|2021-05-30 03:06:50|645.92|641.92|645.68|641.68|645.93|641.93|645.63|641.63|29
1622344020000|2021-05-30 03:07:00|645.65|641.65|646.05|642.05|646.05|642.05|645.59|641.59|31
1622344030000|2021-05-30 03:07:10|646.02|642.02|645.76|641.76|646.06|642.06|645.76|641.76|29
1622344040000|2021-05-30 03:07:20|645.75|641.75|645.82|641.82|645.83|641.83|645.74|641.74|15
1622344050000|2021-05-30 03:07:30|645.8|641.8|645.83|641.83|646.2|642.2|645.8|641.8|33
1622344060000|2021-05-30 03:07:40|645.82|641.82|645.79|641.79|645.9|641.9|645.74|641.74|25
1622344070000|2021-05-30 03:07:50|645.77|641.77|646.13|642.13|646.29|642.29|645.77|641.77|23
1622344080000|2021-05-30 03:08:00|646.12|642.12|646.46|642.46|646.48|642.48|646.1|642.1|26
1622344090000|2021-05-30 03:08:10|646.44|642.44|646.19|642.19|646.46|642.46|646.13|642.13|23
1622344100000|2021-05-30 03:08:20|646.2|642.2|646.05|642.05|646.2|642.2|645.78|641.78|27
1622344110000|2021-05-30 03:08:30|646.04|642.04|646.1|642.1|646.13|642.13|645.99|641.99|21
1622344120000|2021-05-30 03:08:40|646.14|642.14|645.58|641.58|646.15|642.15|645.58|641.58|26
1622344130000|2021-05-30 03:08:50|645.66|641.66|645.82|641.82|645.88|641.88|645.6|641.6|24
1622344140000|2021-05-30 03:09:00|645.81|641.81|645.92|641.92|645.92|641.92|645.67|641.67|27
1622344150000|2021-05-30 03:09:10|645.94|641.94|645.67|641.67|645.96|641.96|645.67|641.67|19
1622344160000|2021-05-30 03:09:20|645.68|641.68|645.52|641.52|645.79|641.79|645.48|641.48|24
1622344170000|2021-05-30 03:09:30|645.53|641.53|646.05|642.05|646.05|642.05|645.4|641.4|29
1622344180000|2021-05-30 03:09:40|646.08|642.08|646.14|642.14|646.15|642.15|646.07|642.07|24
1622344190000|2021-05-30 03:09:50|646.11|642.11|645.96|641.96|646.13|642.13|645.86|641.86|29
1622344200000|2021-05-30 03:10:00|645.95|641.95|646.3|642.3|646.56|642.56|645.94|641.94|34
1622344210000|2021-05-30 03:10:10|646.33|642.33|646.99|642.99|647.03|643.03|646.09|642.09|31
1622344220000|2021-05-30 03:10:20|647.01|643.01|647.09|643.09|647.09|643.09|646.97|642.97|24
1622344230000|2021-05-30 03:10:30|647.1|643.1|647.18|643.18|647.18|643.18|647.05|643.05|10
1622344240000|2021-05-30 03:10:40|647.21|643.21|647.42|643.42|647.45|643.45|647.17|643.17|21
1622344250000|2021-05-30 03:10:50|647.44|643.44|646.98|642.98|647.44|643.44|646.88|642.88|23
1622344260000|2021-05-30 03:11:00|646.93|642.93|647.3|643.3|647.3|643.3|646.93|642.93|28
1622344270000|2021-05-30 03:11:10|647.44|643.44|648.13|644.13|648.13|644.13|647.44|643.44|29
1622344280000|2021-05-30 03:11:20|648.09|644.09|648.71|644.71|648.79|644.79|648.06|644.06|32
1622344290000|2021-05-30 03:11:30|648.65|644.65|648.47|644.47|648.92|644.92|648.44|644.44|30
1622344300000|2021-05-30 03:11:40|648.43|644.43|648.26|644.26|648.63|644.63|648.26|644.26|26
1622344310000|2021-05-30 03:11:50|648.25|644.25|648.19|644.19|648.25|644.25|647.73|643.73|31
1622344320000|2021-05-30 03:12:00|648.22|644.22|648.84|644.84|648.84|644.84|648.22|644.22|29
1622344330000|2021-05-30 03:12:10|648.83|644.83|650.36|646.36|650.36|646.36|648.78|644.78|31
1622344340000|2021-05-30 03:12:20|650.33|646.33|650.52|646.52|650.52|646.52|650.33|646.33|32
1622344350000|2021-05-30 03:12:30|650.49|646.49|650.4|646.4|650.52|646.52|650.33|646.33|25
1622344360000|2021-05-30 03:12:40|650.43|646.43|650.23|646.23|650.43|646.43|650.2|646.2|29
1622344370000|2021-05-30 03:12:50|650.24|646.24|650.2|646.2|650.24|646.24|649.92|645.92|28
1622344380000|2021-05-30 03:13:00|650.21|646.21|650.47|646.47|650.47|646.47|649.94|645.94|28
1622344390000|2021-05-30 03:13:10|650.45|646.45|650.44|646.44|650.45|646.45|650.23|646.23|31
1622344400000|2021-05-30 03:13:20|650.45|646.45|650.74|646.74|650.75|646.75|650.29|646.29|32
1622344410000|2021-05-30 03:13:30|650.75|646.75|650.55|646.55|650.85|646.85|650.47|646.47|20
1622344420000|2021-05-30 03:13:40|650.54|646.54|650.89|646.89|650.89|646.89|650.34|646.34|34
1622344430000|2021-05-30 03:13:50|650.88|646.88|651.23|647.23|651.24|647.24|650.88|646.88|21
1622344440000|2021-05-30 03:14:00|651.22|647.22|651.16|647.16|651.23|647.23|650.89|646.89|32
1622344450000|2021-05-30 03:14:10|651.15|647.15|651.18|647.18|651.35|647.35|650.84|646.84|32
1622344460000|2021-05-30 03:14:20|651.17|647.17|651.12|647.12|651.18|647.18|651.07|647.07|28
1622344470000|2021-05-30 03:14:30|651.11|647.11|651.37|647.37|651.37|647.37|651.11|647.11|26
1622344480000|2021-05-30 03:14:40|651.38|647.38|651.33|647.33|651.4|647.4|651.33|647.33|22
1622344490000|2021-05-30 03:14:50|651.32|647.32|651.11|647.11|651.33|647.33|650.88|646.88|33
1622344500000|2021-05-30 03:15:00|651.12|647.12|652.26|648.26|652.26|648.26|651.12|647.12|30
1622344510000|2021-05-30 03:15:10|652.36|648.36|653.39|649.39|653.63|649.63|652.36|648.36|35
1622344520000|2021-05-30 03:15:20|653.38|649.38|653.63|649.63|653.63|649.63|653.17|649.17|33
1622344530000|2021-05-30 03:15:30|653.66|649.66|653.32|649.32|653.84|649.84|653.3|649.3|33
1622344540000|2021-05-30 03:15:40|653.35|649.35|652.45|648.45|653.37|649.37|652.45|648.45|36
1622344550000|2021-05-30 03:15:50|652.42|648.42|652.32|648.32|652.49|648.49|652.24|648.24|31
1622344560000|2021-05-30 03:16:00|652.34|648.34|652.49|648.49|652.69|648.69|652.34|648.34|28
1622344570000|2021-05-30 03:16:10|652.47|648.47|652.23|648.23|652.58|648.58|652|648|36
1622344580000|2021-05-30 03:16:20|652.27|648.27|652.02|648.02|652.28|648.28|651.89|647.89|28
1622344590000|2021-05-30 03:16:30|652|648|651.89|647.89|652|648|651.74|647.74|25
1622344600000|2021-05-30 03:16:40|651.87|647.87|652.18|648.18|652.31|648.31|651.87|647.87|32
1622344610000|2021-05-30 03:16:50|652.19|648.19|652.01|648.01|652.26|648.26|651.99|647.99|32
1622344620000|2021-05-30 03:17:00|652|648|652.01|648.01|652.01|648.01|651.66|647.66|32
1622344630000|2021-05-30 03:17:10|652.08|648.08|652.09|648.09|652.27|648.27|652.07|648.07|21
1622344640000|2021-05-30 03:17:20|652.1|648.1|651.55|647.55|652.1|648.1|651.52|647.52|26
1622344650000|2021-05-30 03:17:30|651.54|647.54|651.5|647.5|651.57|647.57|651.48|647.48|24
1622344660000|2021-05-30 03:17:40|651.49|647.49|651.85|647.85|651.85|647.85|651.48|647.48|29
1622344670000|2021-05-30 03:17:50|651.82|647.82|651.84|647.84|651.87|647.87|651.72|647.72|27
1622344680000|2021-05-30 03:18:00|651.85|647.85|651.69|647.69|651.85|647.85|651.58|647.58|30
1622344690000|2021-05-30 03:18:10|651.7|647.7|652.16|648.16|652.16|648.16|651.59|647.59|28
1622344700000|2021-05-30 03:18:20|652.12|648.12|652.07|648.07|652.16|648.16|651.98|647.98|19
1622344710000|2021-05-30 03:18:30|652.06|648.06|652.17|648.17|652.19|648.19|652.05|648.05|28
1622344720000|2021-05-30 03:18:40|652.18|648.18|652.19|648.19|652.21|648.21|652.17|648.17|18
1622344730000|2021-05-30 03:18:50|652.18|648.18|652.17|648.17|652.19|648.19|652.11|648.11|25
1622344740000|2021-05-30 03:19:00|652.16|648.16|652.29|648.29|652.29|648.29|652.16|648.16|21
1622344750000|2021-05-30 03:19:10|652.28|648.28|652.15|648.15|652.29|648.29|652.04|648.04|25
1622344760000|2021-05-30 03:19:20|652.13|648.13|652.86|648.86|652.94|648.94|652.13|648.13|26
1622344770000|2021-05-30 03:19:30|652.87|648.87|652.98|648.98|653.04|649.04|652.84|648.84|28
1622344780000|2021-05-30 03:19:40|653.18|649.18|653.47|649.47|653.48|649.48|653.1|649.1|25
1622344790000|2021-05-30 03:19:50|653.52|649.52|653.49|649.49|653.55|649.55|653.36|649.36|26
1622344800000|2021-05-30 03:20:00|653.4|649.4|653.99|649.99|654.11|650.11|653.4|649.4|31
1622344810000|2021-05-30 03:20:10|654.02|650.02|653.96|649.96|654.16|650.16|653.96|649.96|30
1622344820000|2021-05-30 03:20:20|653.98|649.98|653.97|649.97|654.01|650.01|653.87|649.87|25
1622344830000|2021-05-30 03:20:30|653.96|649.96|653.6|649.6|653.97|649.97|653.6|649.6|30
1622344840000|2021-05-30 03:20:40|653.68|649.68|653.1|649.1|653.69|649.69|653.08|649.08|28
1622344850000|2021-05-30 03:20:50|653.09|649.09|652.44|648.44|653.12|649.12|652.44|648.44|28
1622344860000|2021-05-30 03:21:00|652.59|648.59|651.78|647.78|652.59|648.59|651.76|647.76|28
1622344870000|2021-05-30 03:21:10|651.73|647.73|651.74|647.74|651.75|647.75|651.4|647.4|33
1622344880000|2021-05-30 03:21:20|651.8|647.8|651.67|647.67|652.08|648.08|651.67|647.67|33
1622344890000|2021-05-30 03:21:30|651.63|647.63|651.75|647.75|651.77|647.77|651.5|647.5|29
1622344900000|2021-05-30 03:21:40|651.76|647.76|652.28|648.28|652.28|648.28|651.75|647.75|35
1622344910000|2021-05-30 03:21:50|652.23|648.23|652.07|648.07|652.28|648.28|652.05|648.05|24
1622344920000|2021-05-30 03:22:00|652.08|648.08|651.73|647.73|652.08|648.08|651.73|647.73|25
1622344930000|2021-05-30 03:22:10|651.74|647.74|651.68|647.68|651.79|647.79|651.68|647.68|27
1622344940000|2021-05-30 03:22:20|651.62|647.62|651.49|647.49|651.65|647.65|651.47|647.47|21
1622344950000|2021-05-30 03:22:30|651.5|647.5|651.51|647.51|651.53|647.53|651.48|647.48|15
1622344960000|2021-05-30 03:22:40|651.48|647.48|651.42|647.42|651.52|647.52|651.38|647.38|27
1622344970000|2021-05-30 03:22:50|651.43|647.43|651.24|647.24|651.43|647.43|651.23|647.23|17
1622344980000|2021-05-30 03:23:00|651.22|647.22|651|647|651.23|647.23|650.94|646.94|23
1622344990000|2021-05-30 03:23:10|650.97|646.97|651|647|651.04|647.04|650.93|646.93|27
1622345000000|2021-05-30 03:23:20|650.97|646.97|650.79|646.79|651.02|647.02|650.72|646.72|19
1622345010000|2021-05-30 03:23:30|650.8|646.8|650.5|646.5|650.8|646.8|650.5|646.5|25
1622345020000|2021-05-30 03:23:40|650.51|646.51|650.76|646.76|650.82|646.82|650.46|646.46|25
1622345030000|2021-05-30 03:23:50|650.77|646.77|650.77|646.77|651.12|647.12|650.76|646.76|26
1622345040000|2021-05-30 03:24:00|650.78|646.78|650.76|646.76|650.82|646.82|650.7|646.7|28
1622345050000|2021-05-30 03:24:10|650.77|646.77|650.68|646.68|650.78|646.78|650.62|646.62|22
1622345060000|2021-05-30 03:24:20|650.65|646.65|650.73|646.73|650.76|646.76|650.65|646.65|11
1622345070000|2021-05-30 03:24:30|650.74|646.74|650.69|646.69|650.76|646.76|650.69|646.69|15
1622345080000|2021-05-30 03:24:40|650.7|646.7|650.29|646.29|650.72|646.72|650.27|646.27|25
1622345090000|2021-05-30 03:24:50|650.3|646.3|650.15|646.15|650.31|646.31|650.14|646.14|24
1622345100000|2021-05-30 03:25:00|650.18|646.18|650.64|646.64|650.73|646.73|650.14|646.14|30
1622345110000|2021-05-30 03:25:10|650.62|646.62|650.68|646.68|650.82|646.82|650.62|646.62|26
1622345120000|2021-05-30 03:25:20|650.7|646.7|650.12|646.12|650.7|646.7|650.12|646.12|30
1622345130000|2021-05-30 03:25:30|650.14|646.14|649.75|645.75|650.15|646.15|649.72|645.72|36
1622345140000|2021-05-30 03:25:40|649.69|645.69|649.63|645.63|649.83|645.83|649.57|645.57|33
1622345150000|2021-05-30 03:25:50|649.62|645.62|649.35|645.35|649.64|645.64|649.32|645.32|25
1622345160000|2021-05-30 03:26:00|649.34|645.34|648.53|644.53|649.34|645.34|648.52|644.52|30
1622345170000|2021-05-30 03:26:10|648.57|644.57|647.69|643.69|648.57|644.57|647.53|643.53|30
1622345180000|2021-05-30 03:26:20|647.66|643.66|647.3|643.3|647.68|643.68|647.16|643.16|32
1622345190000|2021-05-30 03:26:30|647.39|643.39|647.3|643.3|647.42|643.42|647.16|643.16|22
1622345200000|2021-05-30 03:26:40|647.31|643.31|647.05|643.05|647.31|643.31|647.05|643.05|24
1622345210000|2021-05-30 03:26:50|647.01|643.01|646.72|642.72|647.01|643.01|646.72|642.72|31
1622345220000|2021-05-30 03:27:00|646.68|642.68|646.69|642.69|646.82|642.82|646.67|642.67|27
1622345230000|2021-05-30 03:27:10|646.7|642.7|646.55|642.55|646.8|642.8|646.55|642.55|22
1622345240000|2021-05-30 03:27:20|646.54|642.54|646.31|642.31|646.55|642.55|646.28|642.28|23
1622345250000|2021-05-30 03:27:30|646.25|642.25|646.27|642.27|646.33|642.33|646.22|642.22|20
1622345260000|2021-05-30 03:27:40|646.26|642.26|646.33|642.33|646.34|642.34|646.21|642.21|24
1622345270000|2021-05-30 03:27:50|646.34|642.34|646.2|642.2|646.34|642.34|646.2|642.2|19
1622345280000|2021-05-30 03:28:00|646.19|642.19|646.18|642.18|646.25|642.25|646.18|642.18|25
1622345290000|2021-05-30 03:28:10|646.21|642.21|646.23|642.23|646.34|642.34|646.18|642.18|20
1622345300000|2021-05-30 03:28:20|646.25|642.25|646.25|642.25|646.26|642.26|646.22|642.22|18
1622345310000|2021-05-30 03:28:30|646.24|642.24|646.27|642.27|646.31|642.31|646.23|642.23|18
1622345320000|2021-05-30 03:28:40|646.29|642.29|646.22|642.22|646.29|642.29|646.21|642.21|24
1622345330000|2021-05-30 03:28:50|646.21|642.21|645.46|641.46|646.21|642.21|645.4|641.4|30
1622345340000|2021-05-30 03:29:00|645.39|641.39|645.53|641.53|645.71|641.71|645.32|641.32|33
1622345350000|2021-05-30 03:29:10|645.48|641.48|645.47|641.47|645.5|641.5|645.27|641.27|31
1622345360000|2021-05-30 03:29:20|645.45|641.45|645.99|641.99|645.99|641.99|645.45|641.45|23
1622345370000|2021-05-30 03:29:30|646.01|642.01|645.98|641.98|646.11|642.11|645.96|641.96|25
1622345380000|2021-05-30 03:29:40|645.99|641.99|645.96|641.96|645.99|641.99|645.92|641.92|28
1622345390000|2021-05-30 03:29:50|645.99|641.99|646.15|642.15|646.2|642.2|645.99|641.99|22
1622345400000|2021-05-30 03:30:00|646.05|642.05|646.15|642.15|646.2|642.2|645.99|641.99|34
1622345410000|2021-05-30 03:30:10|646.16|642.16|646.24|642.24|646.43|642.43|646.16|642.16|29
1622345420000|2021-05-30 03:30:20|646.28|642.28|646.28|642.28|646.43|642.43|646.26|642.26|27
1622345430000|2021-05-30 03:30:30|646.3|642.3|646.42|642.42|646.42|642.42|645.99|641.99|33
1622345440000|2021-05-30 03:30:40|646.46|642.46|646.35|642.35|646.46|642.46|646.3|642.3|26
1622345450000|2021-05-30 03:30:50|646.34|642.34|646.34|642.34|646.44|642.44|646.24|642.24|31
1622345460000|2021-05-30 03:31:00|646.36|642.36|646.29|642.29|646.4|642.4|646.28|642.28|28
1622345470000|2021-05-30 03:31:10|646.3|642.3|646.62|642.62|646.62|642.62|646.29|642.29|19
1622345480000|2021-05-30 03:31:20|646.58|642.58|646.36|642.36|646.62|642.62|646.36|642.36|27
1622345490000|2021-05-30 03:31:30|646.29|642.29|645.87|641.87|646.34|642.34|645.87|641.87|34
1622345500000|2021-05-30 03:31:40|645.85|641.85|645.78|641.78|645.89|641.89|645.77|641.77|28
1622345510000|2021-05-30 03:31:50|645.79|641.79|645.62|641.62|645.82|641.82|645.53|641.53|28
1622345520000|2021-05-30 03:32:00|645.63|641.63|645.64|641.64|645.7|641.7|645.6|641.6|27
1622345530000|2021-05-30 03:32:10|645.47|641.47|645.43|641.43|645.48|641.48|645.31|641.31|31
1622345540000|2021-05-30 03:32:20|645.39|641.39|645.37|641.37|645.42|641.42|645.35|641.35|27
1622345550000|2021-05-30 03:32:30|645.36|641.36|645.49|641.49|645.49|641.49|645.32|641.32|22
1622345560000|2021-05-30 03:32:40|645.52|641.52|645.27|641.27|645.53|641.53|645.27|641.27|27
1622345570000|2021-05-30 03:32:50|645.24|641.24|645.25|641.25|645.27|641.27|645.22|641.22|17
1622345580000|2021-05-30 03:33:00|645.26|641.26|644.89|640.89|645.27|641.27|644.89|640.89|26
1622345590000|2021-05-30 03:33:10|644.9|640.9|644.87|640.87|644.94|640.94|644.75|640.75|32
1622345600000|2021-05-30 03:33:20|644.82|640.82|644.76|640.76|644.82|640.82|644.76|640.76|18
1622345610000|2021-05-30 03:33:30|644.77|640.77|644.86|640.86|644.86|640.86|644.75|640.75|23
1622345620000|2021-05-30 03:33:40|644.82|640.82|644.77|640.77|644.82|640.82|644.76|640.76|19
1622345630000|2021-05-30 03:33:50|644.76|640.76|644.55|640.55|644.82|640.82|644.55|640.55|19
1622345640000|2021-05-30 03:34:00|644.52|640.52|643.55|639.55|644.52|640.52|643.53|639.53|31
1622345650000|2021-05-30 03:34:10|643.57|639.57|643.8|639.8|643.8|639.8|643.56|639.56|28
1622345660000|2021-05-30 03:34:20|643.79|639.79|643.43|639.43|643.87|639.87|643.43|639.43|30
1622345670000|2021-05-30 03:34:30|643.42|639.42|642.78|638.78|643.42|639.42|642.77|638.77|26
1622345680000|2021-05-30 03:34:40|642.77|638.77|642.52|638.52|642.77|638.77|642.52|638.52|24
1622345690000|2021-05-30 03:34:50|642.53|638.53|642.53|638.53|642.66|638.66|642.53|638.53|31
1622345700000|2021-05-30 03:35:00|642.51|638.51|642.66|638.66|642.8|638.8|642.48|638.48|23
1622345710000|2021-05-30 03:35:10|642.67|638.67|642.9|638.9|642.9|638.9|642.65|638.65|30
1622345720000|2021-05-30 03:35:20|642.92|638.92|643.07|639.07|643.09|639.09|642.88|638.88|30
1622345730000|2021-05-30 03:35:30|643.21|639.21|643.33|639.33|643.39|639.39|643.16|639.16|31
1622345740000|2021-05-30 03:35:40|643.41|639.41|643.94|639.94|643.98|639.98|643.41|639.41|24
1622345750000|2021-05-30 03:35:50|643.99|639.99|644.22|640.22|644.47|640.47|643.99|639.99|31
1622345760000|2021-05-30 03:36:00|644.23|640.23|644.23|640.23|644.23|640.23|644.07|640.07|24
1622345770000|2021-05-30 03:36:10|644.24|640.24|644.87|640.87|644.89|640.89|644.24|640.24|24
1622345780000|2021-05-30 03:36:20|644.86|640.86|646.03|642.03|646.09|642.09|644.85|640.85|28
1622345790000|2021-05-30 03:36:30|645.93|641.93|646.46|642.46|646.52|642.52|645.93|641.93|28
1622345800000|2021-05-30 03:36:40|646.48|642.48|646.56|642.56|646.6|642.6|646.48|642.48|27
1622345810000|2021-05-30 03:36:50|646.6|642.6|646.52|642.52|646.63|642.63|646.52|642.52|21
1622345820000|2021-05-30 03:37:00|646.5|642.5|645.47|641.47|646.5|642.5|645.45|641.45|32
1622345830000|2021-05-30 03:37:10|645.46|641.46|644.9|640.9|645.46|641.46|644.82|640.82|26
1622345840000|2021-05-30 03:37:20|644.86|640.86|644.76|640.76|644.91|640.91|644.74|640.74|23
1622345850000|2021-05-30 03:37:30|644.77|640.77|644.72|640.72|644.77|640.77|644.54|640.54|28
1622345860000|2021-05-30 03:37:40|644.79|640.79|644.98|640.98|645.01|641.01|644.72|640.72|33
1622345870000|2021-05-30 03:37:50|645|641|645.04|641.04|645.08|641.08|644.99|640.99|21
1622345880000|2021-05-30 03:38:00|645.1|641.1|645.27|641.27|645.27|641.27|644.99|640.99|32
1622345890000|2021-05-30 03:38:10|645.25|641.25|645.56|641.56|645.65|641.65|645.22|641.22|24
1622345900000|2021-05-30 03:38:20|645.52|641.52|645.52|641.52|645.57|641.57|645.45|641.45|24
1622345910000|2021-05-30 03:38:30|645.59|641.59|645.79|641.79|645.82|641.82|645.59|641.59|27
1622345920000|2021-05-30 03:38:40|645.75|641.75|645.82|641.82|645.83|641.83|645.73|641.73|21
1622345930000|2021-05-30 03:38:50|645.86|641.86|645.88|641.88|645.95|641.95|645.78|641.78|21
1622345940000|2021-05-30 03:39:00|645.92|641.92|645.58|641.58|645.94|641.94|645.34|641.34|28
1622345950000|2021-05-30 03:39:10|645.57|641.57|645.84|641.84|645.86|641.86|645.57|641.57|18
1622345960000|2021-05-30 03:39:20|645.85|641.85|646|642|646|642|645.79|641.79|13
1622345970000|2021-05-30 03:39:30|646.01|642.01|646.2|642.2|646.2|642.2|645.87|641.87|21
1622345980000|2021-05-30 03:39:40|646.21|642.21|646.3|642.3|646.3|642.3|646.18|642.18|20
1622345990000|2021-05-30 03:39:50|646.32|642.32|646.92|642.92|646.92|642.92|646.32|642.32|27
1622346000000|2021-05-30 03:40:00|646.91|642.91|648.55|644.55|648.55|644.55|646.9|642.9|37
1622346010000|2021-05-30 03:40:10|648.62|644.62|648.48|644.48|649.29|645.29|648.48|644.48|35
1622346020000|2021-05-30 03:40:20|648.53|644.53|648.69|644.69|648.72|644.72|648.4|644.4|32
1622346030000|2021-05-30 03:40:30|648.65|644.65|648.66|644.66|648.9|644.9|648.59|644.59|29
1622346040000|2021-05-30 03:40:40|648.63|644.63|648.44|644.44|648.66|644.66|648.4|644.4|27
1622346050000|2021-05-30 03:40:50|648.4|644.4|648.72|644.72|648.75|644.75|647.78|643.78|32
1622346060000|2021-05-30 03:41:00|648.64|644.64|647.76|643.76|648.64|644.64|647.74|643.74|33
1622346070000|2021-05-30 03:41:10|647.77|643.77|646.94|642.94|647.77|643.77|646.8|642.8|34
1622346080000|2021-05-30 03:41:20|646.97|642.97|647.02|643.02|647.05|643.05|646.82|642.82|25
1622346090000|2021-05-30 03:41:30|647|643|646.63|642.63|647.06|643.06|646.63|642.63|29
1622346100000|2021-05-30 03:41:40|646.64|642.64|646.31|642.31|646.7|642.7|646.31|642.31|27
1622346110000|2021-05-30 03:41:50|646.33|642.33|645.95|641.95|646.39|642.39|645.94|641.94|21
1622346120000|2021-05-30 03:42:00|645.91|641.91|645.31|641.31|645.91|641.91|645.31|641.31|23
1622346130000|2021-05-30 03:42:10|645.29|641.29|645.32|641.32|645.37|641.37|645.24|641.24|23
1622346140000|2021-05-30 03:42:20|645.33|641.33|645.1|641.1|645.6|641.6|645.1|641.1|36
1622346150000|2021-05-30 03:42:30|645.09|641.09|644.97|640.97|645.25|641.25|644.91|640.91|33
1622346160000|2021-05-30 03:42:40|644.96|640.96|644.95|640.95|645.02|641.02|644.89|640.89|34
1622346170000|2021-05-30 03:42:50|644.98|640.98|645.03|641.03|645.08|641.08|644.96|640.96|29
1622346180000|2021-05-30 03:43:00|645.04|641.04|644.92|640.92|645.06|641.06|644.92|640.92|22
1622346190000|2021-05-30 03:43:10|644.89|640.89|644.97|640.97|644.98|640.98|644.69|640.69|26
1622346200000|2021-05-30 03:43:20|644.98|640.98|645.65|641.65|645.69|641.69|644.9|640.9|28
1622346210000|2021-05-30 03:43:30|645.64|641.64|646.23|642.23|646.25|642.25|645.64|641.64|30
1622346220000|2021-05-30 03:43:40|646.24|642.24|646.47|642.47|646.51|642.51|646.23|642.23|28
1622346230000|2021-05-30 03:43:50|646.45|642.45|646.15|642.15|646.45|642.45|645.72|641.72|31
1622346240000|2021-05-30 03:44:00|646.13|642.13|646.16|642.16|646.16|642.16|645.85|641.85|25
1622346250000|2021-05-30 03:44:10|646.15|642.15|645.69|641.69|646.15|642.15|645.64|641.64|26
1622346260000|2021-05-30 03:44:20|645.67|641.67|645.41|641.41|645.67|641.67|645.41|641.41|14
1622346270000|2021-05-30 03:44:30|645.52|641.52|645.5|641.5|645.63|641.63|645.49|641.49|22
1622346280000|2021-05-30 03:44:40|645.51|641.51|645.56|641.56|645.68|641.68|645.49|641.49|28
1622346290000|2021-05-30 03:44:50|645.57|641.57|645.69|641.69|645.71|641.71|645.56|641.56|29
1622346300000|2021-05-30 03:45:00|645.65|641.65|646.11|642.11|646.11|642.11|645.61|641.61|27
1622346310000|2021-05-30 03:45:10|646.1|642.1|647.11|643.11|647.41|643.41|646.1|642.1|33
1622346320000|2021-05-30 03:45:20|647.1|643.1|646.94|642.94|647.1|643.1|646.91|642.91|23
1622346330000|2021-05-30 03:45:30|646.95|642.95|647.36|643.36|647.36|643.36|646.94|642.94|27
1622346340000|2021-05-30 03:45:40|647.37|643.37|647.66|643.66|647.67|643.67|647.37|643.37|22
1622346350000|2021-05-30 03:45:50|647.67|643.67|647.48|643.48|647.67|643.67|647.41|643.41|28
1622346360000|2021-05-30 03:46:00|647.46|643.46|647.4|643.4|647.48|643.48|647.38|643.38|19
1622346370000|2021-05-30 03:46:10|647.43|643.43|648.05|644.05|648.06|644.06|647.41|643.41|24
1622346380000|2021-05-30 03:46:20|648.02|644.02|647.51|643.51|648.02|644.02|647.51|643.51|27
1622346390000|2021-05-30 03:46:30|647.5|643.5|647.51|643.51|647.56|643.56|647.49|643.49|25
1622346400000|2021-05-30 03:46:40|647.52|643.52|647.44|643.44|647.52|643.52|647.2|643.2|27
1622346410000|2021-05-30 03:46:50|647.42|643.42|647.26|643.26|647.42|643.42|647.23|643.23|20
1622346420000|2021-05-30 03:47:00|647.23|643.23|646.81|642.81|647.23|643.23|646.74|642.74|32
1622346430000|2021-05-30 03:47:10|646.82|642.82|647.32|643.32|647.37|643.37|646.67|642.67|24
1622346440000|2021-05-30 03:47:20|647.31|643.31|647.51|643.51|647.53|643.53|647.26|643.26|26
1622346450000|2021-05-30 03:47:30|647.5|643.5|647.46|643.46|647.5|643.5|647.45|643.45|16
1622346460000|2021-05-30 03:47:40|647.45|643.45|647.37|643.37|647.55|643.55|647.37|643.37|19
1622346470000|2021-05-30 03:47:50|647.36|643.36|647.44|643.44|647.46|643.46|647.31|643.31|26
1622346480000|2021-05-30 03:48:00|647.45|643.45|647.9|643.9|647.93|643.93|647.44|643.44|26
1622346490000|2021-05-30 03:48:10|647.92|643.92|648.08|644.08|648.16|644.16|647.91|643.91|21
1622346500000|2021-05-30 03:48:20|648.06|644.06|648.62|644.62|648.62|644.62|647.93|643.93|32
1622346510000|2021-05-30 03:48:30|648.63|644.63|649.18|645.18|649.18|645.18|648.63|644.63|23
1622346520000|2021-05-30 03:48:40|649.23|645.23|649.24|645.24|649.32|645.32|649.21|645.21|23
1622346530000|2021-05-30 03:48:50|649.22|645.22|649.33|645.33|649.35|645.35|649.19|645.19|21
1622346540000|2021-05-30 03:49:00|649.27|645.27|649.25|645.25|649.28|645.28|649.23|645.23|25
1622346550000|2021-05-30 03:49:10|649.26|645.26|649.52|645.52|649.52|645.52|649.23|645.23|23
1622346560000|2021-05-30 03:49:20|649.49|645.49|649.82|645.82|649.85|645.85|649.46|645.46|28
1622346570000|2021-05-30 03:49:30|649.83|645.83|650.1|646.1|650.18|646.18|649.77|645.77|19
1622346580000|2021-05-30 03:49:40|650.09|646.09|650.07|646.07|650.09|646.09|649.92|645.92|16
1622346590000|2021-05-30 03:49:50|650.06|646.06|649.86|645.86|650.07|646.07|649.83|645.83|21
1622346600000|2021-05-30 03:50:00|649.85|645.85|649.73|645.73|649.85|645.85|649.59|645.59|16
1622346610000|2021-05-30 03:50:10|649.75|645.75|650.48|646.48|650.48|646.48|649.75|645.75|33
1622346620000|2021-05-30 03:50:20|650.47|646.47|651.1|647.1|651.2|647.2|650.42|646.42|31
1622346630000|2021-05-30 03:50:30|651.02|647.02|650.9|646.9|651.09|647.09|650.88|646.88|28
1622346640000|2021-05-30 03:50:40|650.95|646.95|651.21|647.21|651.23|647.23|650.84|646.84|26
1622346650000|2021-05-30 03:50:50|651.26|647.26|652.82|648.82|652.82|648.82|651.26|647.26|31
1622346660000|2021-05-30 03:51:00|652.73|648.73|652.48|648.48|653.02|649.02|652.48|648.48|29
1622346670000|2021-05-30 03:51:10|652.49|648.49|652.78|648.78|652.87|648.87|652.49|648.49|28
1622346680000|2021-05-30 03:51:20|652.77|648.77|653.57|649.57|653.57|649.57|652.72|648.72|30
1622346690000|2021-05-30 03:51:30|653.58|649.58|653.41|649.41|653.61|649.61|653|649|36
1622346700000|2021-05-30 03:51:40|653.45|649.45|653.95|649.95|653.99|649.99|653.45|649.45|25
1622346710000|2021-05-30 03:51:50|653.94|649.94|654.18|650.18|654.22|650.22|653.87|649.87|34
1622346720000|2021-05-30 03:52:00|654.19|650.19|653.45|649.45|654.19|650.19|653.45|649.45|27
1622346730000|2021-05-30 03:52:10|653.42|649.42|653.22|649.22|653.52|649.52|653.22|649.22|27
1622346740000|2021-05-30 03:52:20|653.23|649.23|653.07|649.07|653.29|649.29|652.97|648.97|29
1622346750000|2021-05-30 03:52:30|653.1|649.1|652.81|648.81|653.18|649.18|652.62|648.62|35
1622346760000|2021-05-30 03:52:40|652.79|648.79|653.52|649.52|653.55|649.55|652.79|648.79|32
1622346770000|2021-05-30 03:52:50|653.53|649.53|653.59|649.59|653.59|649.59|653.22|649.22|33
1622346780000|2021-05-30 03:53:00|653.63|649.63|653.82|649.82|653.82|649.82|653.63|649.63|26
1622346790000|2021-05-30 03:53:10|653.8|649.8|653.8|649.8|654.07|650.07|653.79|649.79|31
1622346800000|2021-05-30 03:53:20|653.79|649.79|653.44|649.44|653.91|649.91|653.36|649.36|27
1622346810000|2021-05-30 03:53:30|653.51|649.51|653.62|649.62|653.7|649.7|653.5|649.5|30
1622346820000|2021-05-30 03:53:40|653.61|649.61|653.53|649.53|653.63|649.63|653.49|649.49|24
1622346830000|2021-05-30 03:53:50|653.52|649.52|653.28|649.28|653.56|649.56|653.17|649.17|26
1622346840000|2021-05-30 03:54:00|653.26|649.26|653.22|649.22|653.27|649.27|653.12|649.12|22
1622346850000|2021-05-30 03:54:10|653.21|649.21|653.19|649.19|653.24|649.24|653.08|649.08|22
1622346860000|2021-05-30 03:54:20|653.2|649.2|653.58|649.58|653.59|649.59|653.15|649.15|25
1622346870000|2021-05-30 03:54:30|653.61|649.61|653.95|649.95|654.01|650.01|653.6|649.6|27
1622346880000|2021-05-30 03:54:40|653.96|649.96|654.05|650.05|654.06|650.06|653.77|649.77|34
1622346890000|2021-05-30 03:54:50|654.03|650.03|654.33|650.33|654.43|650.43|653.97|649.97|32
1622346900000|2021-05-30 03:55:00|654.36|650.36|654.68|650.68|655.16|651.16|654.36|650.36|34
1622346910000|2021-05-30 03:55:10|654.61|650.61|653.83|649.83|654.61|650.61|653.82|649.82|32
1622346920000|2021-05-30 03:55:20|653.84|649.84|653.9|649.9|654.06|650.06|653.84|649.84|27
1622346930000|2021-05-30 03:55:30|653.91|649.91|653.85|649.85|654.01|650.01|653.84|649.84|27
1622346940000|2021-05-30 03:55:40|653.82|649.82|653.04|649.04|653.85|649.85|653.04|649.04|27
1622346950000|2021-05-30 03:55:50|652.99|648.99|652.98|648.98|653.1|649.1|652.94|648.94|33
1622346960000|2021-05-30 03:56:00|652.95|648.95|651.7|647.7|652.95|648.95|651.58|647.58|34
1622346970000|2021-05-30 03:56:10|651.68|647.68|651.68|647.68|651.78|647.78|651.42|647.42|32
1622346980000|2021-05-30 03:56:20|651.66|647.66|651.55|647.55|651.78|647.78|651.46|647.46|27
1622346990000|2021-05-30 03:56:30|651.57|647.57|651.12|647.12|651.58|647.58|651.12|647.12|23
1622347000000|2021-05-30 03:56:40|651.14|647.14|651.11|647.11|651.26|647.26|651.07|647.07|28
1622347010000|2021-05-30 03:56:50|651.12|647.12|652.02|648.02|652.02|648.02|651.12|647.12|28
1622347020000|2021-05-30 03:57:00|652.05|648.05|651.42|647.42|652.05|648.05|651.12|647.12|30
1622347030000|2021-05-30 03:57:10|651.44|647.44|651.05|647.05|651.44|647.44|651|647|27
1622347040000|2021-05-30 03:57:20|651.07|647.07|651.18|647.18|651.18|647.18|650.88|646.88|31
1622347050000|2021-05-30 03:57:30|651.21|647.21|651.95|647.95|651.95|647.95|651.11|647.11|32
1622347060000|2021-05-30 03:57:40|651.93|647.93|652|648|652.32|648.32|651.93|647.93|27
1622347070000|2021-05-30 03:57:50|651.97|647.97|651.55|647.55|652.03|648.03|651.55|647.55|25
1622347080000|2021-05-30 03:58:00|651.54|647.54|651.53|647.53|651.6|647.6|651.4|647.4|29
1622347090000|2021-05-30 03:58:10|651.55|647.55|652.15|648.15|652.26|648.26|651.48|647.48|33
1622347100000|2021-05-30 03:58:20|652.17|648.17|652.2|648.2|652.23|648.23|652.13|648.13|23
1622347110000|2021-05-30 03:58:30|652.22|648.22|651.86|647.86|652.26|648.26|651.77|647.77|28
1622347120000|2021-05-30 03:58:40|651.87|647.87|651.82|647.82|651.97|647.97|651.78|647.78|27
1622347130000|2021-05-30 03:58:50|651.83|647.83|652.02|648.02|652.14|648.14|651.82|647.82|22
1622347140000|2021-05-30 03:59:00|652.05|648.05|651.86|647.86|652.05|648.05|651.56|647.56|32
1622347150000|2021-05-30 03:59:10|651.85|647.85|651.59|647.59|651.89|647.89|651.59|647.59|29
1622347160000|2021-05-30 03:59:20|651.6|647.6|651.76|647.76|651.87|647.87|651.59|647.59|27
1622347170000|2021-05-30 03:59:30|651.8|647.8|651.82|647.82|651.99|647.99|651.75|647.75|33
1622347180000|2021-05-30 03:59:40|651.8|647.8|651.97|647.97|652.03|648.03|651.45|647.45|29
1622347190000|2021-05-30 03:59:50|651.96|647.96|651.9|647.9|652.07|648.07|651.88|647.88|27
1622347200000|2021-05-30 04:00:00|651.91|647.91|652.99|648.99|653.02|649.02|651.91|647.91|32
1622347210000|2021-05-30 04:00:10|653.03|649.03|653.41|649.41|653.54|649.54|653.03|649.03|30
1622347220000|2021-05-30 04:00:20|653.4|649.4|653.31|649.31|653.49|649.49|653.25|649.25|23
1622347230000|2021-05-30 04:00:30|653.32|649.32|653.17|649.17|653.37|649.37|652.82|648.82|21
1622347240000|2021-05-30 04:00:40|653.21|649.21|653.34|649.34|653.51|649.51|653.09|649.09|27
1622347250000|2021-05-30 04:00:50|653.33|649.33|653.21|649.21|653.33|649.33|653.05|649.05|28
1622347260000|2021-05-30 04:01:00|653.12|649.12|652.19|648.19|653.15|649.15|652.19|648.19|32
1622347270000|2021-05-30 04:01:10|652.2|648.2|651.88|647.88|652.25|648.25|651.88|647.88|32
1622347280000|2021-05-30 04:01:20|651.87|647.87|651.54|647.54|651.93|647.93|651.35|647.35|31
1622347290000|2021-05-30 04:01:30|651.48|647.48|651.82|647.82|651.85|647.85|651.32|647.32|26
1622347300000|2021-05-30 04:01:40|651.77|647.77|651.07|647.07|651.84|647.84|651|647|29
1622347310000|2021-05-30 04:01:50|651.13|647.13|651.02|647.02|651.41|647.41|651.02|647.02|31
1622347320000|2021-05-30 04:02:00|651|647|651.26|647.26|651.44|647.44|650.86|646.86|31
1622347330000|2021-05-30 04:02:10|651.38|647.38|651.23|647.23|651.61|647.61|651.22|647.22|31
1622347340000|2021-05-30 04:02:20|651.25|647.25|651.38|647.38|651.39|647.39|651.05|647.05|30
1622347350000|2021-05-30 04:02:30|651.36|647.36|651.37|647.37|651.5|647.5|651.17|647.17|33
1622347360000|2021-05-30 04:02:40|651.28|647.28|651.16|647.16|651.36|647.36|651.14|647.14|22
1622347370000|2021-05-30 04:02:50|651.14|647.14|651.17|647.17|651.28|647.28|651.14|647.14|21
1622347380000|2021-05-30 04:03:00|651.14|647.14|650.75|646.75|651.16|647.16|650.75|646.75|29
1622347390000|2021-05-30 04:03:10|650.87|646.87|650.73|646.73|650.87|646.87|650.6|646.6|26
1622347400000|2021-05-30 04:03:20|650.75|646.75|650.8|646.8|651|647|650.51|646.51|30
1622347410000|2021-05-30 04:03:30|650.78|646.78|650.35|646.35|650.78|646.78|650.18|646.18|25
1622347420000|2021-05-30 04:03:40|650.34|646.34|650.34|646.34|650.39|646.39|650.2|646.2|24
1622347430000|2021-05-30 04:03:50|650.09|646.09|650.09|646.09|650.31|646.31|650.05|646.05|28
1622347440000|2021-05-30 04:04:00|650.08|646.08|650|646|650.1|646.1|649.96|645.96|24
1622347450000|2021-05-30 04:04:10|649.99|645.99|649.35|645.35|650.13|646.13|649.24|645.24|33
1622347460000|2021-05-30 04:04:20|649.36|645.36|649.52|645.52|649.67|645.67|649.36|645.36|29
1622347470000|2021-05-30 04:04:30|649.29|645.29|649.09|645.09|649.29|645.29|649.08|645.08|17
1622347480000|2021-05-30 04:04:40|649.1|645.1|649.21|645.21|649.28|645.28|649.08|645.08|20
1622347490000|2021-05-30 04:04:50|649.17|645.17|648.69|644.69|649.17|645.17|648.51|644.51|30
1622347500000|2021-05-30 04:05:00|648.68|644.68|649.32|645.32|649.32|645.32|648.66|644.66|28
1622347510000|2021-05-30 04:05:10|649.27|645.27|649.78|645.78|649.96|645.96|649.27|645.27|34
1622347520000|2021-05-30 04:05:20|649.77|645.77|649.23|645.23|649.77|645.77|649.17|645.17|29
1622347530000|2021-05-30 04:05:30|649.2|645.2|649.42|645.42|649.49|645.49|649.2|645.2|27
1622347540000|2021-05-30 04:05:40|649.43|645.43|649.55|645.55|649.55|645.55|649.35|645.35|25
1622347550000|2021-05-30 04:05:50|649.57|645.57|649.6|645.6|649.67|645.67|649.56|645.56|29
1622347560000|2021-05-30 04:06:00|649.61|645.61|649.08|645.08|649.61|645.61|649.05|645.05|28
1622347570000|2021-05-30 04:06:10|649.04|645.04|649.19|645.19|649.44|645.44|649.03|645.03|27
1622347580000|2021-05-30 04:06:20|649.14|645.14|649.13|645.13|649.32|645.32|649.07|645.07|27
1622347590000|2021-05-30 04:06:30|649.1|645.1|649.15|645.15|649.3|645.3|649.09|645.09|31
1622347600000|2021-05-30 04:06:40|649.04|645.04|649.39|645.39|649.43|645.43|649.02|645.02|22
1622347610000|2021-05-30 04:06:50|649.38|645.38|649.35|645.35|649.48|645.48|649.16|645.16|22
1622347620000|2021-05-30 04:07:00|649.33|645.33|649.4|645.4|649.4|645.4|649.12|645.12|23
1622347630000|2021-05-30 04:07:10|649.43|645.43|650.11|646.11|650.28|646.28|649.43|645.43|28
1622347640000|2021-05-30 04:07:20|650.1|646.1|650.38|646.38|650.67|646.67|650.1|646.1|31
1622347650000|2021-05-30 04:07:30|650.27|646.27|649.97|645.97|650.28|646.28|649.87|645.87|24
1622347660000|2021-05-30 04:07:40|649.96|645.96|649.31|645.31|649.96|645.96|649.31|645.31|31
1622347670000|2021-05-30 04:07:50|649.29|645.29|649.65|645.65|649.65|645.65|649.29|645.29|28
1622347680000|2021-05-30 04:08:00|649.63|645.63|649.5|645.5|649.79|645.79|649.47|645.47|29
1622347690000|2021-05-30 04:08:10|649.49|645.49|649.94|645.94|649.94|645.94|649.42|645.42|31
1622347700000|2021-05-30 04:08:20|649.92|645.92|650.12|646.12|650.14|646.14|649.88|645.88|29
1622347710000|2021-05-30 04:08:30|650.14|646.14|649.8|645.8|650.14|646.14|649.63|645.63|22
1622347720000|2021-05-30 04:08:40|649.78|645.78|650.02|646.02|650.02|646.02|649.38|645.38|25
1622347730000|2021-05-30 04:08:50|650.04|646.04|651.1|647.1|651.1|647.1|650.02|646.02|29
1622347740000|2021-05-30 04:09:00|651.17|647.17|650.9|646.9|651.27|647.27|650.73|646.73|28
1622347750000|2021-05-30 04:09:10|650.91|646.91|650.28|646.28|650.91|646.91|650.27|646.27|32
1622347760000|2021-05-30 04:09:20|650.26|646.26|650.97|646.97|651.07|647.07|650.26|646.26|34
1622347770000|2021-05-30 04:09:30|651|647|651.27|647.27|651.27|647.27|650.93|646.93|26
1622347780000|2021-05-30 04:09:40|651.26|647.26|651.2|647.2|651.29|647.29|651.16|647.16|20
1622347790000|2021-05-30 04:09:50|651.19|647.19|650.76|646.76|651.33|647.33|650.75|646.75|25
1622347800000|2021-05-30 04:10:00|650.98|646.98|651.38|647.38|651.38|647.38|650.92|646.92|26
1622347810000|2021-05-30 04:10:10|651.35|647.35|651.75|647.75|651.77|647.77|651.35|647.35|20
1622347820000|2021-05-30 04:10:20|651.79|647.79|651.82|647.82|651.86|647.86|651.75|647.75|21
1622347830000|2021-05-30 04:10:30|651.83|647.83|651.88|647.88|651.89|647.89|651.82|647.82|14
1622347840000|2021-05-30 04:10:40|651.86|647.86|651.89|647.89|651.93|647.93|651.85|647.85|23
1622347850000|2021-05-30 04:10:50|651.91|647.91|651.84|647.84|652|648|651.79|647.79|24
1622347860000|2021-05-30 04:11:00|651.78|647.78|651.96|647.96|651.99|647.99|651.75|647.75|22
1622347870000|2021-05-30 04:11:10|651.97|647.97|652.65|648.65|652.65|648.65|651.97|647.97|32
1622347880000|2021-05-30 04:11:20|652.66|648.66|652.86|648.86|653.02|649.02|652.65|648.65|25
1622347890000|2021-05-30 04:11:30|652.88|648.88|653.02|649.02|653.02|649.02|652.86|648.86|29
1622347900000|2021-05-30 04:11:40|653.01|649.01|652.88|648.88|653.01|649.01|652.88|648.88|11
1622347910000|2021-05-30 04:11:50|652.87|648.87|653|649|653.05|649.05|652.85|648.85|24
1622347920000|2021-05-30 04:12:00|653.01|649.01|652.87|648.87|653.02|649.02|652.87|648.87|23
1622347930000|2021-05-30 04:12:10|652.88|648.88|652.94|648.94|652.96|648.96|652.88|648.88|15
1622347940000|2021-05-30 04:12:20|652.93|648.93|652.23|648.23|652.94|648.94|652.22|648.22|29
1622347950000|2021-05-30 04:12:30|652.18|648.18|652.32|648.32|652.4|648.4|652.16|648.16|30
1622347960000|2021-05-30 04:12:40|652.36|648.36|652.07|648.07|652.39|648.39|652.06|648.06|26
1622347970000|2021-05-30 04:12:50|652.04|648.04|651.74|647.74|652.07|648.07|651.71|647.71|23
1622347980000|2021-05-30 04:13:00|651.73|647.73|652.01|648.01|652.02|648.02|651.63|647.63|30
1622347990000|2021-05-30 04:13:10|652.07|648.07|652.28|648.28|652.32|648.32|652.07|648.07|21
1622348000000|2021-05-30 04:13:20|652.22|648.22|652.17|648.17|652.24|648.24|652.12|648.12|20
1622348010000|2021-05-30 04:13:30|652.19|648.19|652.15|648.15|652.64|648.64|652.14|648.14|28
1622348020000|2021-05-30 04:13:40|652.27|648.27|652.34|648.34|652.38|648.38|652.27|648.27|16
1622348030000|2021-05-30 04:13:50|652.31|648.31|652.41|648.41|652.43|648.43|652.3|648.3|16
1622348040000|2021-05-30 04:14:00|652.42|648.42|652.26|648.26|652.42|648.42|652.22|648.22|23
1622348050000|2021-05-30 04:14:10|652.25|648.25|651.95|647.95|652.25|648.25|651.95|647.95|20
1622348060000|2021-05-30 04:14:20|651.93|647.93|651.55|647.55|652.02|648.02|651.55|647.55|37
1622348070000|2021-05-30 04:14:30|651.53|647.53|651.12|647.12|651.53|647.53|651.11|647.11|33
1622348080000|2021-05-30 04:14:40|651.16|647.16|651.12|647.12|651.2|647.2|651.12|647.12|21
1622348090000|2021-05-30 04:14:50|651.1|647.1|650.78|646.78|651.1|647.1|650.64|646.64|30
1622348100000|2021-05-30 04:15:00|650.79|646.79|651.27|647.27|651.28|647.28|650.78|646.78|31
1622348110000|2021-05-30 04:15:10|651.26|647.26|651.18|647.18|651.26|647.26|651.17|647.17|23
1622348120000|2021-05-30 04:15:20|651.19|647.19|651.12|647.12|651.23|647.23|651.1|647.1|29
1622348130000|2021-05-30 04:15:30|651.13|647.13|651.1|647.1|651.14|647.14|651.08|647.08|22
1622348140000|2021-05-30 04:15:40|651.11|647.11|651.24|647.24|651.24|647.24|651.06|647.06|26
1622348150000|2021-05-30 04:15:50|651.23|647.23|651.28|647.28|651.32|647.32|651.23|647.23|26
1622348160000|2021-05-30 04:16:00|651.29|647.29|652.04|648.04|652.04|648.04|651.29|647.29|25
1622348170000|2021-05-30 04:16:10|652.01|648.01|651.95|647.95|652.01|648.01|651.84|647.84|31
1622348180000|2021-05-30 04:16:20|651.98|647.98|652.68|648.68|652.72|648.72|651.98|647.98|28
1622348190000|2021-05-30 04:16:30|652.67|648.67|652.36|648.36|652.69|648.69|652.35|648.35|27
1622348200000|2021-05-30 04:16:40|652.37|648.37|652|648|652.38|648.38|652|648|27
1622348210000|2021-05-30 04:16:50|651.98|647.98|651.65|647.65|651.98|647.98|651.61|647.61|34
1622348220000|2021-05-30 04:17:00|651.64|647.64|651.79|647.79|651.95|647.95|651.46|647.46|37
1622348230000|2021-05-30 04:17:10|651.81|647.81|651.66|647.66|651.89|647.89|651.49|647.49|30
1622348240000|2021-05-30 04:17:20|651.63|647.63|651.37|647.37|651.67|647.67|651.25|647.25|32
1622348250000|2021-05-30 04:17:30|651.36|647.36|651.18|647.18|651.36|647.36|651.1|647.1|31
1622348260000|2021-05-30 04:17:40|651.19|647.19|651.27|647.27|651.35|647.35|651.19|647.19|23
1622348270000|2021-05-30 04:17:50|651.29|647.29|651.13|647.13|651.29|647.29|651.12|647.12|28
1622348280000|2021-05-30 04:18:00|651.12|647.12|650.99|646.99|651.14|647.14|650.82|646.82|31
1622348290000|2021-05-30 04:18:10|650.95|646.95|650.84|646.84|650.96|646.96|650.75|646.75|24
1622348300000|2021-05-30 04:18:20|650.85|646.85|650.65|646.65|650.85|646.85|650.65|646.65|28
1622348310000|2021-05-30 04:18:30|650.72|646.72|650.62|646.62|650.76|646.76|650.61|646.61|16
1622348320000|2021-05-30 04:18:40|650.64|646.64|650.59|646.59|650.7|646.7|650.56|646.56|26
1622348330000|2021-05-30 04:18:50|650.58|646.58|650.28|646.28|650.61|646.61|650.28|646.28|20
1622348340000|2021-05-30 04:19:00|650.15|646.15|650.06|646.06|650.17|646.17|649.83|645.83|27
1622348350000|2021-05-30 04:19:10|650.05|646.05|649.82|645.82|650.1|646.1|649.78|645.78|33
1622348360000|2021-05-30 04:19:20|649.81|645.81|650.11|646.11|650.11|646.11|649.77|645.77|29
1622348370000|2021-05-30 04:19:30|650.12|646.12|649.89|645.89|650.12|646.12|649.86|645.86|23
1622348380000|2021-05-30 04:19:40|649.88|645.88|649.94|645.94|650.09|646.09|649.75|645.75|29
1622348390000|2021-05-30 04:19:50|649.95|645.95|649.93|645.93|650|646|649.93|645.93|22
1622348400000|2021-05-30 04:20:00|649.95|645.95|650.42|646.42|650.42|646.42|649.95|645.95|23
1622348410000|2021-05-30 04:20:10|650.45|646.45|651.25|647.25|651.44|647.44|650.45|646.45|31
1622348420000|2021-05-30 04:20:20|651.22|647.22|651|647|651.22|647.22|650.93|646.93|30
1622348430000|2021-05-30 04:20:30|650.99|646.99|650.88|646.88|650.99|646.99|650.69|646.69|27
1622348440000|2021-05-30 04:20:40|650.87|646.87|650.38|646.38|650.87|646.87|650.36|646.36|31
1622348450000|2021-05-30 04:20:50|650.39|646.39|650.29|646.29|650.43|646.43|650.23|646.23|27
1622348460000|2021-05-30 04:21:00|650.25|646.25|650.5|646.5|650.51|646.51|650.25|646.25|30
1622348470000|2021-05-30 04:21:10|650.51|646.51|651|647|651.08|647.08|650.51|646.51|23
1622348480000|2021-05-30 04:21:20|650.99|646.99|650.84|646.84|650.99|646.99|650.61|646.61|35
1622348490000|2021-05-30 04:21:30|650.88|646.88|650.99|646.99|651.09|647.09|650.87|646.87|23
1622348500000|2021-05-30 04:21:40|650.94|646.94|650.91|646.91|650.97|646.97|650.87|646.87|15
1622348510000|2021-05-30 04:21:50|650.93|646.93|650.86|646.86|651.01|647.01|650.84|646.84|24
1622348520000|2021-05-30 04:22:00|650.85|646.85|651.34|647.34|651.37|647.37|650.79|646.79|25
1622348530000|2021-05-30 04:22:10|651.31|647.31|651.63|647.63|651.63|647.63|651.31|647.31|19
1622348540000|2021-05-30 04:22:20|651.66|647.66|651.71|647.71|651.75|647.75|651.64|647.64|22
1622348550000|2021-05-30 04:22:30|651.72|647.72|651.19|647.19|651.74|647.74|651.19|647.19|32
1622348560000|2021-05-30 04:22:40|651.16|647.16|650.46|646.46|651.16|647.16|650.46|646.46|26
1622348570000|2021-05-30 04:22:50|650.42|646.42|650.87|646.87|650.91|646.91|650.42|646.42|24
1622348580000|2021-05-30 04:23:00|650.89|646.89|650.41|646.41|650.9|646.9|650.41|646.41|31
1622348590000|2021-05-30 04:23:10|650.36|646.36|650.26|646.26|650.41|646.41|650.23|646.23|18
1622348600000|2021-05-30 04:23:20|650.25|646.25|650.23|646.23|650.26|646.26|650.11|646.11|19
1622348610000|2021-05-30 04:23:30|650.24|646.24|650.46|646.46|650.46|646.46|650.24|646.24|24
1622348620000|2021-05-30 04:23:40|650.47|646.47|650.58|646.58|650.73|646.73|650.35|646.35|27
1622348630000|2021-05-30 04:23:50|650.68|646.68|650.68|646.68|650.75|646.75|650.65|646.65|24
1622348640000|2021-05-30 04:24:00|650.71|646.71|651.09|647.09|651.13|647.13|650.71|646.71|20
1622348650000|2021-05-30 04:24:10|651.08|647.08|650.97|646.97|651.16|647.16|650.94|646.94|21
1622348660000|2021-05-30 04:24:20|650.98|646.98|651.34|647.34|651.49|647.49|650.98|646.98|30
1622348670000|2021-05-30 04:24:30|651.35|647.35|651.07|647.07|651.35|647.35|651.06|647.06|23
1622348680000|2021-05-30 04:24:40|651.08|647.08|651.18|647.18|651.18|647.18|650.97|646.97|27
1622348690000|2021-05-30 04:24:50|651.23|647.23|651.31|647.31|651.49|647.49|651.23|647.23|21
1622348700000|2021-05-30 04:25:00|651.3|647.3|652.13|648.13|652.17|648.17|651.3|647.3|23
1622348710000|2021-05-30 04:25:10|652.2|648.2|652.71|648.71|652.71|648.71|652.2|648.2|19
1622348720000|2021-05-30 04:25:20|652.76|648.76|653.18|649.18|653.48|649.48|652.72|648.72|32
1622348730000|2021-05-30 04:25:30|653.53|649.53|653.61|649.61|653.61|649.61|653.48|649.48|24
1622348740000|2021-05-30 04:25:40|653.6|649.6|654.1|650.1|654.1|650.1|653.6|649.6|20
1622348750000|2021-05-30 04:25:50|654.11|650.11|653.83|649.83|654.11|650.11|653.62|649.62|31
1622348760000|2021-05-30 04:26:00|653.82|649.82|654.32|650.32|654.32|650.32|653.82|649.82|28
1622348770000|2021-05-30 04:26:10|654.31|650.31|654.27|650.27|654.31|650.31|654.17|650.17|30
1622348780000|2021-05-30 04:26:20|654.28|650.28|654.08|650.08|654.29|650.29|654.07|650.07|32
1622348790000|2021-05-30 04:26:30|654.05|650.05|654.27|650.27|654.27|650.27|653.98|649.98|20
1622348800000|2021-05-30 04:26:40|654.39|650.39|654.3|650.3|654.41|650.41|654.3|650.3|15
1622348810000|2021-05-30 04:26:50|654.34|650.34|654.87|650.87|654.97|650.97|654.34|650.34|25
1622348820000|2021-05-30 04:27:00|654.82|650.82|654.44|650.44|655.02|651.02|654.44|650.44|37
1622348830000|2021-05-30 04:27:10|654.45|650.45|654.08|650.08|654.45|650.45|654.08|650.08|34
1622348840000|2021-05-30 04:27:20|654.09|650.09|653.84|649.84|654.19|650.19|653.82|649.82|23
1622348850000|2021-05-30 04:27:30|653.87|649.87|653.94|649.94|653.94|649.94|653.84|649.84|28
1622348860000|2021-05-30 04:27:40|653.97|649.97|653.85|649.85|654.2|650.2|653.75|649.75|30
1622348870000|2021-05-30 04:27:50|653.87|649.87|653.47|649.47|653.87|649.87|653.44|649.44|34
1622348880000|2021-05-30 04:28:00|653.53|649.53|653.96|649.96|653.96|649.96|653.48|649.48|29
1622348890000|2021-05-30 04:28:10|653.94|649.94|653.75|649.75|653.95|649.95|653.68|649.68|23
1622348900000|2021-05-30 04:28:20|653.76|649.76|653.57|649.57|653.76|649.76|653.52|649.52|27
1622348910000|2021-05-30 04:28:30|653.67|649.67|653.4|649.4|653.67|649.67|653.35|649.35|33
1622348920000|2021-05-30 04:28:40|653.43|649.43|653.56|649.56|653.68|649.68|653.43|649.43|24
1622348930000|2021-05-30 04:28:50|653.55|649.55|653.57|649.57|653.6|649.6|653.54|649.54|17
1622348940000|2021-05-30 04:29:00|653.58|649.58|653.8|649.8|654.03|650.03|653.58|649.58|32
1622348950000|2021-05-30 04:29:10|653.81|649.81|653.85|649.85|654.07|650.07|653.79|649.79|28
1622348960000|2021-05-30 04:29:20|653.88|649.88|653.43|649.43|653.88|649.88|653.39|649.39|29
1622348970000|2021-05-30 04:29:30|653.42|649.42|653.5|649.5|653.69|649.69|653.42|649.42|28
1622348980000|2021-05-30 04:29:40|653.53|649.53|653.62|649.62|653.65|649.65|653.53|649.53|26
1622348990000|2021-05-30 04:29:50|653.64|649.64|653.64|649.64|653.73|649.73|653.63|649.63|25
1622349000000|2021-05-30 04:30:00|653.6|649.6|653.99|649.99|653.99|649.99|653.53|649.53|33
1622349010000|2021-05-30 04:30:10|654|650|653.66|649.66|654.04|650.04|653.53|649.53|29
1622349020000|2021-05-30 04:30:20|653.75|649.75|653.61|649.61|653.78|649.78|653.59|649.59|28
1622349030000|2021-05-30 04:30:30|653.58|649.58|653.66|649.66|653.71|649.71|653.58|649.58|17
1622349040000|2021-05-30 04:30:40|653.65|649.65|654.02|650.02|654.08|650.08|653.61|649.61|27
1622349050000|2021-05-30 04:30:50|654.03|650.03|654.07|650.07|654.11|650.11|653.97|649.97|22
1622349060000|2021-05-30 04:31:00|654.08|650.08|654.74|650.74|654.74|650.74|654.08|650.08|27
1622349070000|2021-05-30 04:31:10|654.82|650.82|656.38|652.38|656.41|652.41|654.8|650.8|32
1622349080000|2021-05-30 04:31:20|656.36|652.36|656.38|652.38|656.58|652.58|656.32|652.32|31
1622349090000|2021-05-30 04:31:30|656.35|652.35|656.33|652.33|656.55|652.55|656.24|652.24|32
1622349100000|2021-05-30 04:31:40|656.41|652.41|657.28|653.28|657.34|653.34|656.41|652.41|29
1622349110000|2021-05-30 04:31:50|657.29|653.29|657.59|653.59|657.67|653.67|657.29|653.29|28
1622349120000|2021-05-30 04:32:00|657.61|653.61|658.18|654.18|658.18|654.18|657.6|653.6|32
1622349130000|2021-05-30 04:32:10|658.19|654.19|658.8|654.8|658.8|654.8|658.18|654.18|19
1622349140000|2021-05-30 04:32:20|658.79|654.79|659.54|655.54|659.54|655.54|658.79|654.79|32
1622349150000|2021-05-30 04:32:30|659.61|655.61|659.46|655.46|659.71|655.71|659.21|655.21|36
1622349160000|2021-05-30 04:32:40|659.45|655.45|659.51|655.51|659.77|655.77|659.45|655.45|32
1622349170000|2021-05-30 04:32:50|659.47|655.47|659.29|655.29|659.47|655.47|659.01|655.01|37
1622349180000|2021-05-30 04:33:00|659.3|655.3|659.76|655.76|659.76|655.76|659.19|655.19|36
1622349190000|2021-05-30 04:33:10|659.85|655.85|659.97|655.97|659.97|655.97|659.59|655.59|32
1622349200000|2021-05-30 04:33:20|659.96|655.96|660.52|656.52|660.96|656.96|659.96|655.96|38
1622349210000|2021-05-30 04:33:30|660.63|656.63|660.92|656.92|661.11|657.11|660.62|656.62|33
1622349220000|2021-05-30 04:33:40|660.91|656.91|660.55|656.55|660.91|656.91|660.54|656.54|25
1622349230000|2021-05-30 04:33:50|660.57|656.57|660.56|656.56|660.82|656.82|660.47|656.47|32
1622349240000|2021-05-30 04:34:00|660.55|656.55|659.99|655.99|660.71|656.71|659.99|655.99|33
1622349250000|2021-05-30 04:34:10|659.98|655.98|660.29|656.29|660.29|656.29|659.74|655.74|31
1622349260000|2021-05-30 04:34:20|660.31|656.31|660.34|656.34|660.54|656.54|660.1|656.1|33
1622349270000|2021-05-30 04:34:30|660.35|656.35|660.31|656.31|660.4|656.4|660.06|656.06|27
1622349280000|2021-05-30 04:34:40|660.41|656.41|660.38|656.38|660.75|656.75|660.36|656.36|28
1622349290000|2021-05-30 04:34:50|660.52|656.52|661.03|657.03|661.03|657.03|660.52|656.52|33
1622349300000|2021-05-30 04:35:00|661.04|657.04|660.25|656.25|661.07|657.07|660.25|656.25|29
1622349310000|2021-05-30 04:35:10|660.15|656.15|659.95|655.95|660.34|656.34|659.83|655.83|36
1622349320000|2021-05-30 04:35:20|659.94|655.94|660.72|656.72|660.82|656.82|659.92|655.92|33
1622349330000|2021-05-30 04:35:30|660.73|656.73|660.77|656.77|660.79|656.79|660.63|656.63|31
1622349340000|2021-05-30 04:35:40|660.75|656.75|660.56|656.56|660.75|656.75|660.51|656.51|28
1622349350000|2021-05-30 04:35:50|660.57|656.57|660.72|656.72|660.97|656.97|660.57|656.57|29
1622349360000|2021-05-30 04:36:00|660.75|656.75|660.95|656.95|661.09|657.09|660.74|656.74|37
1622349370000|2021-05-30 04:36:10|660.94|656.94|661.59|657.59|661.59|657.59|660.94|656.94|30
1622349380000|2021-05-30 04:36:20|661.61|657.61|661.21|657.21|661.65|657.65|661.18|657.18|33
1622349390000|2021-05-30 04:36:30|661.26|657.26|661.18|657.18|661.47|657.47|661.16|657.16|33
1622349400000|2021-05-30 04:36:40|661.22|657.22|661.23|657.23|661.45|657.45|661.22|657.22|21
1622349410000|2021-05-30 04:36:50|661.25|657.25|661.08|657.08|661.31|657.31|661.08|657.08|24
1622349420000|2021-05-30 04:37:00|661.09|657.09|661.16|657.16|661.39|657.39|661.07|657.07|28
1622349430000|2021-05-30 04:37:10|661.19|657.19|661.08|657.08|661.32|657.32|661.04|657.04|25
1622349440000|2021-05-30 04:37:20|661.1|657.1|660.96|656.96|661.1|657.1|660.9|656.9|18
1622349450000|2021-05-30 04:37:30|660.94|656.94|660.51|656.51|660.96|656.96|660.51|656.51|26
1622349460000|2021-05-30 04:37:40|660.49|656.49|660.26|656.26|660.49|656.49|660.22|656.22|30
1622349470000|2021-05-30 04:37:50|660.21|656.21|660.11|656.11|660.3|656.3|660.1|656.1|30
1622349480000|2021-05-30 04:38:00|660.08|656.08|660.66|656.66|660.68|656.68|659.99|655.99|31
1622349490000|2021-05-30 04:38:10|660.65|656.65|660.31|656.31|660.68|656.68|660.27|656.27|28
1622349500000|2021-05-30 04:38:20|660.29|656.29|660.17|656.17|660.29|656.29|660.04|656.04|25
1622349510000|2021-05-30 04:38:30|660.19|656.19|660.21|656.21|660.34|656.34|660.18|656.18|25
1622349520000|2021-05-30 04:38:40|660.25|656.25|660.71|656.71|660.79|656.79|660.25|656.25|26
1622349530000|2021-05-30 04:38:50|660.68|656.68|660.2|656.2|660.68|656.68|660.11|656.11|36
1622349540000|2021-05-30 04:39:00|660.21|656.21|661.28|657.28|661.29|657.29|660.19|656.19|37
1622349550000|2021-05-30 04:39:10|661.35|657.35|660.74|656.74|661.47|657.47|660.74|656.74|33
1622349560000|2021-05-30 04:39:20|660.72|656.72|660.08|656.08|660.72|656.72|660.08|656.08|27
1622349570000|2021-05-30 04:39:30|660.1|656.1|660.22|656.22|660.22|656.22|659.93|655.93|35
1622349580000|2021-05-30 04:39:40|660.2|656.2|660.02|656.02|660.2|656.2|659.97|655.97|33
1622349590000|2021-05-30 04:39:50|659.76|655.76|659.58|655.58|659.93|655.93|659.58|655.58|34
1622349600000|2021-05-30 04:40:00|659.57|655.57|659.35|655.35|659.65|655.65|659.3|655.3|19
1622349610000|2021-05-30 04:40:10|659.29|655.29|659.39|655.39|659.44|655.44|659.17|655.17|31
1622349620000|2021-05-30 04:40:20|659.42|655.42|659.86|655.86|659.86|655.86|659.41|655.41|29
1622349630000|2021-05-30 04:40:30|659.87|655.87|660.11|656.11|660.19|656.19|659.87|655.87|31
1622349640000|2021-05-30 04:40:40|660.15|656.15|659.84|655.84|660.25|656.25|659.83|655.83|30
1622349650000|2021-05-30 04:40:50|659.81|655.81|659.62|655.62|659.84|655.84|659.62|655.62|27
1622349660000|2021-05-30 04:41:00|659.58|655.58|659.77|655.77|659.78|655.78|659.5|655.5|28
1622349670000|2021-05-30 04:41:10|659.79|655.79|659.76|655.76|659.99|655.99|659.76|655.76|23
1622349680000|2021-05-30 04:41:20|659.77|655.77|660.02|656.02|660.16|656.16|659.77|655.77|25
1622349690000|2021-05-30 04:41:30|659.98|655.98|659.37|655.37|660.01|656.01|659.37|655.37|29
1622349700000|2021-05-30 04:41:40|659.4|655.4|659.48|655.48|659.57|655.57|659.4|655.4|26
1622349710000|2021-05-30 04:41:50|659.51|655.51|659.35|655.35|659.62|655.62|659.19|655.19|31
1622349720000|2021-05-30 04:42:00|659.38|655.38|659.13|655.13|659.38|655.38|659.07|655.07|25
1622349730000|2021-05-30 04:42:10|659.14|655.14|657.88|653.88|659.18|655.18|657.87|653.87|27
1622349740000|2021-05-30 04:42:20|657.87|653.87|657.95|653.95|658.03|654.03|657.87|653.87|27
1622349750000|2021-05-30 04:42:30|657.96|653.96|657.75|653.75|657.96|653.96|657.75|653.75|28
1622349760000|2021-05-30 04:42:40|657.74|653.74|657.87|653.87|657.97|653.97|657.73|653.73|26
1622349770000|2021-05-30 04:42:50|657.85|653.85|657.69|653.69|658.06|654.06|657.69|653.69|28
1622349780000|2021-05-30 04:43:00|657.7|653.7|657.71|653.71|657.79|653.79|657.7|653.7|17
1622349790000|2021-05-30 04:43:10|657.7|653.7|657.36|653.36|657.7|653.7|657.27|653.27|31
1622349800000|2021-05-30 04:43:20|657.33|653.33|657.49|653.49|657.58|653.58|657.26|653.26|29
1622349810000|2021-05-30 04:43:30|657.48|653.48|657.24|653.24|657.52|653.52|657.23|653.23|23
1622349820000|2021-05-30 04:43:40|657.13|653.13|656.9|652.9|657.14|653.14|656.9|652.9|29
1622349830000|2021-05-30 04:43:50|656.88|652.88|656.87|652.87|656.91|652.91|656.68|652.68|31
1622349840000|2021-05-30 04:44:00|656.95|652.95|657.56|653.56|657.65|653.65|656.89|652.89|27
1622349850000|2021-05-30 04:44:10|657.57|653.57|657.47|653.47|657.6|653.6|657.46|653.46|29
1622349860000|2021-05-30 04:44:20|657.51|653.51|657.36|653.36|657.52|653.52|657.36|653.36|28
1622349870000|2021-05-30 04:44:30|657.37|653.37|657.23|653.23|657.48|653.48|657.2|653.2|32
1622349880000|2021-05-30 04:44:40|657.17|653.17|657.12|653.12|657.25|653.25|657.12|653.12|32
1622349890000|2021-05-30 04:44:50|657.14|653.14|657.41|653.41|657.48|653.48|657.08|653.08|30
1622349900000|2021-05-30 04:45:00|657.45|653.45|658.53|654.53|658.53|654.53|657.45|653.45|28
1622349910000|2021-05-30 04:45:10|658.62|654.62|658.67|654.67|659.06|655.06|658.59|654.59|28
1622349920000|2021-05-30 04:45:20|658.71|654.71|658.16|654.16|658.71|654.71|658.13|654.13|38
1622349930000|2021-05-30 04:45:30|658.13|654.13|657.21|653.21|658.13|654.13|657.21|653.21|31
1622349940000|2021-05-30 04:45:40|657.35|653.35|657.06|653.06|657.36|653.36|657.05|653.05|29
1622349950000|2021-05-30 04:45:50|657.09|653.09|656.73|652.73|657.13|653.13|656.65|652.65|36
1622349960000|2021-05-30 04:46:00|656.7|652.7|655.56|651.56|656.7|652.7|655.56|651.56|25
1622349970000|2021-05-30 04:46:10|655.53|651.53|655.38|651.38|655.53|651.53|655.15|651.15|30
1622349980000|2021-05-30 04:46:20|655.39|651.39|655.35|651.35|655.5|651.5|655.33|651.33|35
1622349990000|2021-05-30 04:46:30|655.36|651.36|655.4|651.4|655.45|651.45|655.3|651.3|26
1622350000000|2021-05-30 04:46:40|655.41|651.41|655.25|651.25|655.42|651.42|655.08|651.08|30
1622350010000|2021-05-30 04:46:50|655.26|651.26|655.32|651.32|655.68|651.68|655.26|651.26|33
1622350020000|2021-05-30 04:47:00|655.33|651.33|656.41|652.41|656.7|652.7|655.32|651.32|30
1622350030000|2021-05-30 04:47:10|656.39|652.39|656.98|652.98|656.98|652.98|656.34|652.34|31
1622350040000|2021-05-30 04:47:20|656.99|652.99|657.48|653.48|657.73|653.73|656.99|652.99|29
1622350050000|2021-05-30 04:47:30|657.44|653.44|656.98|652.98|657.44|653.44|656.95|652.95|32
1622350060000|2021-05-30 04:47:40|656.99|652.99|657.22|653.22|657.27|653.27|656.98|652.98|32
1622350070000|2021-05-30 04:47:50|657.18|653.18|657.22|653.22|657.23|653.23|656.94|652.94|33
1622350080000|2021-05-30 04:48:00|657.21|653.21|656.53|652.53|657.25|653.25|656.49|652.49|27
1622350090000|2021-05-30 04:48:10|656.55|652.55|657.52|653.52|657.52|653.52|656.47|652.47|33
1622350100000|2021-05-30 04:48:20|657.67|653.67|657.41|653.41|657.73|653.73|657.41|653.41|28
1622350110000|2021-05-30 04:48:30|657.36|653.36|658.03|654.03|658.03|654.03|657.25|653.25|33
1622350120000|2021-05-30 04:48:40|658.04|654.04|658.37|654.37|658.37|654.37|657.75|653.75|33
1622350130000|2021-05-30 04:48:50|658.53|654.53|658.35|654.35|658.54|654.54|658.31|654.31|31
1622350140000|2021-05-30 04:49:00|658.36|654.36|657.74|653.74|658.36|654.36|657.74|653.74|29
1622350150000|2021-05-30 04:49:10|657.72|653.72|657.78|653.78|657.88|653.88|657.62|653.62|32
1622350160000|2021-05-30 04:49:20|657.76|653.76|657.49|653.49|657.79|653.79|657.49|653.49|32
1622350170000|2021-05-30 04:49:30|657.52|653.52|657.24|653.24|657.57|653.57|657.12|653.12|27
1622350180000|2021-05-30 04:49:40|657.25|653.25|657.42|653.42|657.56|653.56|657.25|653.25|28
1622350190000|2021-05-30 04:49:50|657.4|653.4|657.42|653.42|657.42|653.42|657.16|653.16|30
1622350200000|2021-05-30 04:50:00|657.56|653.56|657.8|653.8|657.99|653.99|657.56|653.56|30
1622350210000|2021-05-30 04:50:10|657.75|653.75|657.51|653.51|657.75|653.75|657.44|653.44|28
1622350220000|2021-05-30 04:50:20|657.52|653.52|657.26|653.26|657.57|653.57|657.26|653.26|22
1622350230000|2021-05-30 04:50:30|657.27|653.27|656.96|652.96|657.27|653.27|656.93|652.93|24
1622350240000|2021-05-30 04:50:40|656.91|652.91|657.42|653.42|657.49|653.49|656.87|652.87|27
1622350250000|2021-05-30 04:50:50|657.41|653.41|657.06|653.06|657.41|653.41|657.01|653.01|26
1622350260000|2021-05-30 04:51:00|657.12|653.12|656.98|652.98|657.18|653.18|656.98|652.98|20
1622350270000|2021-05-30 04:51:10|656.96|652.96|656.92|652.92|656.96|652.96|656.76|652.76|31
1622350280000|2021-05-30 04:51:20|656.88|652.88|657|653|657.05|653.05|656.84|652.84|27
1622350290000|2021-05-30 04:51:30|656.99|652.99|656.65|652.65|656.99|652.99|656.64|652.64|21
1622350300000|2021-05-30 04:51:40|656.61|652.61|656.61|652.61|656.76|652.76|656.55|652.55|23
1622350310000|2021-05-30 04:51:50|656.59|652.59|656.27|652.27|656.59|652.59|656.27|652.27|27
1622350320000|2021-05-30 04:52:00|656.28|652.28|656.65|652.65|656.65|652.65|655.99|651.99|31
1622350330000|2021-05-30 04:52:10|656.69|652.69|656.86|652.86|657.18|653.18|656.68|652.68|34
1622350340000|2021-05-30 04:52:20|656.88|652.88|656.58|652.58|656.9|652.9|656.58|652.58|26
1622350350000|2021-05-30 04:52:30|656.54|652.54|656.63|652.63|656.69|652.69|656.51|652.51|31
1622350360000|2021-05-30 04:52:40|656.61|652.61|656.4|652.4|656.63|652.63|656.4|652.4|26
1622350370000|2021-05-30 04:52:50|656.34|652.34|656.42|652.42|656.59|652.59|656.34|652.34|28
1622350380000|2021-05-30 04:53:00|656.43|652.43|656.48|652.48|656.74|652.74|656.43|652.43|30
1622350390000|2021-05-30 04:53:10|656.42|652.42|656.28|652.28|656.52|652.52|656.15|652.15|34
1622350400000|2021-05-30 04:53:20|656.29|652.29|656.16|652.16|656.29|652.29|656.13|652.13|21
1622350410000|2021-05-30 04:53:30|656.15|652.15|656.49|652.49|656.5|652.5|656.12|652.12|24
1622350420000|2021-05-30 04:53:40|656.42|652.42|656.94|652.94|656.94|652.94|656.42|652.42|26
1622350430000|2021-05-30 04:53:50|656.95|652.95|656.93|652.93|657.01|653.01|656.91|652.91|22
1622350440000|2021-05-30 04:54:00|656.96|652.96|656.46|652.46|656.96|652.96|656.46|652.46|22
1622350450000|2021-05-30 04:54:10|656.45|652.45|656.82|652.82|656.87|652.87|656.45|652.45|27
1622350460000|2021-05-30 04:54:20|656.81|652.81|656.3|652.3|656.81|652.81|656.29|652.29|26
1622350470000|2021-05-30 04:54:30|656.32|652.32|656.11|652.11|656.68|652.68|656.11|652.11|32
1622350480000|2021-05-30 04:54:40|656.13|652.13|655.93|651.93|656.21|652.21|655.81|651.81|30
1622350490000|2021-05-30 04:54:50|655.89|651.89|655.33|651.33|655.93|651.93|655.32|651.32|23
1622350500000|2021-05-30 04:55:00|655.31|651.31|655.98|651.98|656.08|652.08|655.31|651.31|26
1622350510000|2021-05-30 04:55:10|656|652|656.09|652.09|656.21|652.21|655.91|651.91|26
1622350520000|2021-05-30 04:55:20|656.08|652.08|656.47|652.47|656.47|652.47|656.08|652.08|27
1622350530000|2021-05-30 04:55:30|656.44|652.44|656.22|652.22|656.54|652.54|655.99|651.99|32
1622350540000|2021-05-30 04:55:40|656.26|652.26|656.65|652.65|656.76|652.76|656.25|652.25|30
1622350550000|2021-05-30 04:55:50|656.64|652.64|656.65|652.65|656.68|652.68|656.61|652.61|24
1622350560000|2021-05-30 04:56:00|656.66|652.66|656.75|652.75|656.76|652.76|656.47|652.47|24
1622350570000|2021-05-30 04:56:10|656.76|652.76|657.89|653.89|657.89|653.89|656.75|652.75|31
1622350580000|2021-05-30 04:56:20|657.9|653.9|658.08|654.08|658.19|654.19|657.9|653.9|27
1622350590000|2021-05-30 04:56:30|658.09|654.09|657.73|653.73|658.09|654.09|657.63|653.63|27
1622350600000|2021-05-30 04:56:40|657.75|653.75|658.07|654.07|658.07|654.07|657.7|653.7|29
1622350610000|2021-05-30 04:56:50|658.09|654.09|658.07|654.07|658.09|654.09|658|654|18
1622350620000|2021-05-30 04:57:00|658.05|654.05|658.05|654.05|658.07|654.07|658|654|26
1622350630000|2021-05-30 04:57:10|658.04|654.04|658.37|654.37|658.37|654.37|658.03|654.03|15
1622350640000|2021-05-30 04:57:20|658.38|654.38|658.27|654.27|658.38|654.38|658.21|654.21|15
1622350650000|2021-05-30 04:57:30|658.26|654.26|657.78|653.78|658.31|654.31|657.75|653.75|25
1622350660000|2021-05-30 04:57:40|657.76|653.76|657.87|653.87|657.87|653.87|657.66|653.66|23
1622350670000|2021-05-30 04:57:50|657.86|653.86|658.05|654.05|658.2|654.2|657.77|653.77|32
1622350680000|2021-05-30 04:58:00|658.08|654.08|658.21|654.21|658.22|654.22|658|654|30
1622350690000|2021-05-30 04:58:10|658.2|654.2|658.04|654.04|658.2|654.2|658.02|654.02|19
1622350700000|2021-05-30 04:58:20|658.03|654.03|658.64|654.64|658.75|654.75|658.03|654.03|28
1622350710000|2021-05-30 04:58:30|658.62|654.62|658.15|654.15|658.63|654.63|658.14|654.14|25
1622350720000|2021-05-30 04:58:40|658.16|654.16|658.07|654.07|658.2|654.2|658|654|29
1622350730000|2021-05-30 04:58:50|658.09|654.09|658.68|654.68|658.68|654.68|658.09|654.09|29
1622350740000|2021-05-30 04:59:00|658.67|654.67|658.75|654.75|658.78|654.78|658.6|654.6|19
1622350750000|2021-05-30 04:59:10|658.73|654.73|658.58|654.58|658.75|654.75|658.58|654.58|31
1622350760000|2021-05-30 04:59:20|658.61|654.61|658.65|654.65|658.68|654.68|658.44|654.44|32
1622350770000|2021-05-30 04:59:30|658.66|654.66|658.6|654.6|658.67|654.67|658.59|654.59|22
1622350780000|2021-05-30 04:59:40|658.63|654.63|658.24|654.24|658.64|654.64|658.21|654.21|22
1622350790000|2021-05-30 04:59:50|658.23|654.23|658.9|654.9|658.94|654.94|658.23|654.23|27
1622350800000|2021-05-30 05:00:00|658.88|654.88|661.67|657.67|661.68|657.68|658.88|654.88|36
1622350810000|2021-05-30 05:00:10|661.68|657.68|663.28|659.28|663.28|659.28|661.68|657.68|37
1622350820000|2021-05-30 05:00:20|663.3|659.3|662.9|658.9|663.72|659.72|662.9|658.9|32
1622350830000|2021-05-30 05:00:30|662.92|658.92|663.94|659.94|663.94|659.94|662.88|658.88|30
1622350840000|2021-05-30 05:00:40|663.95|659.95|664.48|660.48|664.55|660.55|663.95|659.95|33
1622350850000|2021-05-30 05:00:50|664.45|660.45|665.26|661.26|665.3|661.3|664.45|660.45|32
1622350860000|2021-05-30 05:01:00|665.25|661.25|665.12|661.12|665.28|661.28|664.92|660.92|30
1622350870000|2021-05-30 05:01:10|665.1|661.1|665.08|661.08|665.13|661.13|664.8|660.8|34
1622350880000|2021-05-30 05:01:20|665.11|661.11|664.63|660.63|665.11|661.11|664.45|660.45|33
1622350890000|2021-05-30 05:01:30|664.62|660.62|664.36|660.36|664.67|660.67|664.3|660.3|29
1622350900000|2021-05-30 05:01:40|664.34|660.34|664.24|660.24|664.41|660.41|664.24|660.24|30
1622350910000|2021-05-30 05:01:50|664.23|660.23|663.28|659.28|664.25|660.25|663.28|659.28|26
1622350920000|2021-05-30 05:02:00|663.35|659.35|664.67|660.67|664.67|660.67|663.35|659.35|31
1622350930000|2021-05-30 05:02:10|664.63|660.63|664.64|660.64|664.87|660.87|664.57|660.57|27
1622350940000|2021-05-30 05:02:20|664.63|660.63|664.22|660.22|664.63|660.63|664.22|660.22|32
1622350950000|2021-05-30 05:02:30|664.19|660.19|664.24|660.24|664.48|660.48|664.18|660.18|28
1622350960000|2021-05-30 05:02:40|664.15|660.15|664.17|660.17|664.39|660.39|664.09|660.09|25
1622350970000|2021-05-30 05:02:50|664.16|660.16|664.33|660.33|664.39|660.39|664.1|660.1|28
1622350980000|2021-05-30 05:03:00|664.31|660.31|664.21|660.21|664.4|660.4|664.14|660.14|37
1622350990000|2021-05-30 05:03:10|664.23|660.23|663.17|659.17|664.24|660.24|663.06|659.06|37
1622351000000|2021-05-30 05:03:20|663.18|659.18|663.15|659.15|663.27|659.27|663.08|659.08|36
1622351010000|2021-05-30 05:03:30|663.18|659.18|662.9|658.9|663.24|659.24|662.89|658.89|34
1622351020000|2021-05-30 05:03:40|662.91|658.91|663.48|659.48|663.58|659.58|662.91|658.91|30
1622351030000|2021-05-30 05:03:50|663.5|659.5|663.23|659.23|663.69|659.69|663.23|659.23|29
1622351040000|2021-05-30 05:04:00|663.21|659.21|663.14|659.14|663.21|659.21|662.91|658.91|31
1622351050000|2021-05-30 05:04:10|663.15|659.15|663.09|659.09|663.28|659.28|663.08|659.08|26
1622351060000|2021-05-30 05:04:20|663.1|659.1|662.95|658.95|663.11|659.11|662.78|658.78|24
1622351070000|2021-05-30 05:04:30|662.93|658.93|663.14|659.14|663.14|659.14|662.63|658.63|31
1622351080000|2021-05-30 05:04:40|663.19|659.19|663.76|659.76|663.84|659.84|663.14|659.14|33
1622351090000|2021-05-30 05:04:50|663.71|659.71|663.41|659.41|663.75|659.75|663.34|659.34|31
1622351100000|2021-05-30 05:05:00|663.38|659.38|662.74|658.74|663.4|659.4|662.68|658.68|33
1622351110000|2021-05-30 05:05:10|662.75|658.75|662.7|658.7|662.78|658.78|662.68|658.68|30
1622351120000|2021-05-30 05:05:20|662.75|658.75|662.64|658.64|662.78|658.78|662.57|658.57|31
1622351130000|2021-05-30 05:05:30|662.63|658.63|662.65|658.65|662.68|658.68|662.55|658.55|25
1622351140000|2021-05-30 05:05:40|662.61|658.61|662.35|658.35|662.65|658.65|662.35|658.35|29
1622351150000|2021-05-30 05:05:50|662.38|658.38|662.35|658.35|662.63|658.63|662.24|658.24|24
1622351160000|2021-05-30 05:06:00|662.36|658.36|663.2|659.2|663.3|659.3|662.36|658.36|30
1622351170000|2021-05-30 05:06:10|663.21|659.21|663.31|659.31|663.47|659.47|663.21|659.21|20
1622351180000|2021-05-30 05:06:20|663.26|659.26|663.41|659.41|663.52|659.52|663.11|659.11|20
1622351190000|2021-05-30 05:06:30|663.36|659.36|663.49|659.49|663.54|659.54|663.33|659.33|21
1622351200000|2021-05-30 05:06:40|663.53|659.53|663.64|659.64|663.65|659.65|663.5|659.5|22
1622351210000|2021-05-30 05:06:50|663.66|659.66|663.81|659.81|663.82|659.82|663.44|659.44|33
1622351220000|2021-05-30 05:07:00|663.84|659.84|663.92|659.92|663.98|659.98|663.84|659.84|26
1622351230000|2021-05-30 05:07:10|663.94|659.94|663.84|659.84|664.03|660.03|663.84|659.84|23
1622351240000|2021-05-30 05:07:20|663.85|659.85|662.03|658.03|663.85|659.85|662.03|658.03|33
1622351250000|2021-05-30 05:07:30|662.08|658.08|661.32|657.32|662.11|658.11|661.23|657.23|36
1622351260000|2021-05-30 05:07:40|661.38|657.38|661.18|657.18|661.42|657.42|661.18|657.18|27
1622351270000|2021-05-30 05:07:50|661.17|657.17|660.86|656.86|661.17|657.17|660.18|656.18|33
1622351280000|2021-05-30 05:08:00|660.94|656.94|661.59|657.59|661.65|657.65|660.89|656.89|33
1622351290000|2021-05-30 05:08:10|661.49|657.49|661.12|657.12|661.59|657.59|661.12|657.12|30
1622351300000|2021-05-30 05:08:20|661.13|657.13|661.23|657.23|661.23|657.23|660.79|656.79|29
1622351310000|2021-05-30 05:08:30|661.24|657.24|660.86|656.86|661.34|657.34|660.83|656.83|32
1622351320000|2021-05-30 05:08:40|660.72|656.72|660.76|656.76|661.06|657.06|660.72|656.72|28
1622351330000|2021-05-30 05:08:50|660.75|656.75|661.48|657.48|661.58|657.58|660.75|656.75|35
1622351340000|2021-05-30 05:09:00|661.47|657.47|661.65|657.65|661.81|657.81|661.46|657.46|28
1622351350000|2021-05-30 05:09:10|661.58|657.58|661.43|657.43|661.58|657.58|661.43|657.43|18
1622351360000|2021-05-30 05:09:20|661.42|657.42|661.13|657.13|661.42|657.42|661.11|657.11|26
1622351370000|2021-05-30 05:09:30|661.19|657.19|661.07|657.07|661.22|657.22|661.01|657.01|28
1622351380000|2021-05-30 05:09:40|661.08|657.08|661.79|657.79|661.79|657.79|661.05|657.05|27
1622351390000|2021-05-30 05:09:50|661.85|657.85|661.77|657.77|661.99|657.99|661.66|657.66|36
1622351400000|2021-05-30 05:10:00|661.75|657.75|662.08|658.08|662.08|658.08|661.64|657.64|27
1622351410000|2021-05-30 05:10:10|662.19|658.19|661.9|657.9|662.2|658.2|661.85|657.85|27
1622351420000|2021-05-30 05:10:20|661.94|657.94|662.1|658.1|662.13|658.13|661.9|657.9|28
1622351430000|2021-05-30 05:10:30|662.11|658.11|662.11|658.11|662.15|658.15|662.01|658.01|22
1622351440000|2021-05-30 05:10:40|662.1|658.1|662.52|658.52|662.58|658.58|662.09|658.09|22
1622351450000|2021-05-30 05:10:50|662.53|658.53|662.55|658.55|662.62|658.62|662.5|658.5|26
1622351460000|2021-05-30 05:11:00|662.58|658.58|663.39|659.39|663.69|659.69|662.56|658.56|30
1622351470000|2021-05-30 05:11:10|663.52|659.52|663.97|659.97|664.02|660.02|663.25|659.25|30
1622351480000|2021-05-30 05:11:20|664.09|660.09|664.75|660.75|664.83|660.83|664.09|660.09|28
1622351490000|2021-05-30 05:11:30|664.76|660.76|664.68|660.68|664.76|660.76|664.62|660.62|27
1622351500000|2021-05-30 05:11:40|664.59|660.59|664.66|660.66|664.66|660.66|664.54|660.54|24
1622351510000|2021-05-30 05:11:50|664.65|660.65|664.88|660.88|664.95|660.95|664.65|660.65|27
1622351520000|2021-05-30 05:12:00|664.89|660.89|665.07|661.07|665.07|661.07|664.89|660.89|17
1622351530000|2021-05-30 05:12:10|665.12|661.12|666.18|662.18|666.19|662.19|665.12|661.12|38
1622351540000|2021-05-30 05:12:20|666.22|662.22|666.6|662.6|666.62|662.62|666.19|662.19|26
1622351550000|2021-05-30 05:12:30|666.61|662.61|666.42|662.42|666.61|662.61|666.32|662.32|29
1622351560000|2021-05-30 05:12:40|666.44|662.44|665.54|661.54|666.44|662.44|665.54|661.54|29
1622351570000|2021-05-30 05:12:50|665.53|661.53|665.44|661.44|665.53|661.53|665.41|661.41|29
1622351580000|2021-05-30 05:13:00|665.39|661.39|665.9|661.9|665.92|661.92|665.39|661.39|28
1622351590000|2021-05-30 05:13:10|665.92|661.92|666.08|662.08|666.21|662.21|665.91|661.91|29
1622351600000|2021-05-30 05:13:20|666.09|662.09|665.94|661.94|666.19|662.19|665.91|661.91|33
1622351610000|2021-05-30 05:13:30|665.95|661.95|665.77|661.77|665.95|661.95|665.71|661.71|28
1622351620000|2021-05-30 05:13:40|665.78|661.78|665.66|661.66|665.8|661.8|665.64|661.64|24
1622351630000|2021-05-30 05:13:50|665.59|661.59|664.89|660.89|665.66|661.66|664.69|660.69|33
1622351640000|2021-05-30 05:14:00|664.93|660.93|664.88|660.88|665.08|661.08|664.87|660.87|25
1622351650000|2021-05-30 05:14:10|664.87|660.87|664.56|660.56|664.87|660.87|664.51|660.51|31
1622351660000|2021-05-30 05:14:20|664.54|660.54|665.05|661.05|665.1|661.1|664.48|660.48|37
1622351670000|2021-05-30 05:14:30|665.02|661.02|665.13|661.13|665.13|661.13|664.84|660.84|25
1622351680000|2021-05-30 05:14:40|665.16|661.16|665.39|661.39|665.76|661.76|665.16|661.16|35
1622351690000|2021-05-30 05:14:50|665.42|661.42|666|662|666|662|665.42|661.42|29
1622351700000|2021-05-30 05:15:00|666.01|662.01|665.76|661.76|666.02|662.02|665.76|661.76|23
1622351710000|2021-05-30 05:15:10|665.75|661.75|665.17|661.17|665.75|661.75|665.07|661.07|35
1622351720000|2021-05-30 05:15:20|665.19|661.19|665.26|661.26|665.4|661.4|665.19|661.19|28
1622351730000|2021-05-30 05:15:30|665.25|661.25|665.39|661.39|665.53|661.53|665.21|661.21|30
1622351740000|2021-05-30 05:15:40|665.43|661.43|665.02|661.02|665.43|661.43|665.01|661.01|29
1622351750000|2021-05-30 05:15:50|665|661|664.77|660.77|665.11|661.11|664.76|660.76|26
1622351760000|2021-05-30 05:16:00|664.84|660.84|664.91|660.91|664.94|660.94|664.77|660.77|23
1622351770000|2021-05-30 05:16:10|664.92|660.92|665.83|661.83|665.84|661.84|664.91|660.91|27
1622351780000|2021-05-30 05:16:20|666.04|662.04|665.35|661.35|666.04|662.04|665.23|661.23|32
1622351790000|2021-05-30 05:16:30|665.34|661.34|665.74|661.74|665.74|661.74|665.34|661.34|32
1622351800000|2021-05-30 05:16:40|665.76|661.76|665.65|661.65|665.84|661.84|665.56|661.56|31
1622351810000|2021-05-30 05:16:50|665.77|661.77|666.06|662.06|666.2|662.2|665.77|661.77|28
1622351820000|2021-05-30 05:17:00|666.05|662.05|665.36|661.36|666.07|662.07|665.36|661.36|35
1622351830000|2021-05-30 05:17:10|665.31|661.31|665.19|661.19|665.31|661.31|665.04|661.04|33
1622351840000|2021-05-30 05:17:20|665.23|661.23|665.38|661.38|665.43|661.43|665.23|661.23|31
1622351850000|2021-05-30 05:17:30|665.45|661.45|665.41|661.41|665.71|661.71|665.23|661.23|31
1622351860000|2021-05-30 05:17:40|665.46|661.46|665.38|661.38|665.57|661.57|665.38|661.38|31
1622351870000|2021-05-30 05:17:50|665.36|661.36|665.41|661.41|665.44|661.44|665.31|661.31|26
1622351880000|2021-05-30 05:18:00|665.4|661.4|664.92|660.92|665.4|661.4|664.89|660.89|28
1622351890000|2021-05-30 05:18:10|664.91|660.91|665.19|661.19|665.21|661.21|664.91|660.91|35
1622351900000|2021-05-30 05:18:20|665.17|661.17|665.15|661.15|665.21|661.21|665.11|661.11|27
1622351910000|2021-05-30 05:18:30|665.16|661.16|664.48|660.48|665.18|661.18|664.45|660.45|33
1622351920000|2021-05-30 05:18:40|664.49|660.49|664.48|660.48|664.59|660.59|664.4|660.4|28
1622351930000|2021-05-30 05:18:50|664.52|660.52|664.28|660.28|664.53|660.53|664.26|660.26|17
1622351940000|2021-05-30 05:19:00|664.29|660.29|665.31|661.31|665.33|661.33|664.29|660.29|30
1622351950000|2021-05-30 05:19:10|665.32|661.32|665.21|661.21|665.44|661.44|665.15|661.15|33
1622351960000|2021-05-30 05:19:20|665.13|661.13|665.8|661.8|665.8|661.8|665.13|661.13|25
1622351970000|2021-05-30 05:19:30|665.79|661.79|665.73|661.73|666.04|662.04|665.69|661.69|22
1622351980000|2021-05-30 05:19:40|665.64|661.64|665.2|661.2|665.65|661.65|665.15|661.15|27
1622351990000|2021-05-30 05:19:50|665.23|661.23|665.14|661.14|665.29|661.29|665.08|661.08|27
1622352000000|2021-05-30 05:20:00|665.16|661.16|665.7|661.7|665.99|661.99|665.16|661.16|37
1622352010000|2021-05-30 05:20:10|665.65|661.65|665.54|661.54|665.68|661.68|665.47|661.47|31
1622352020000|2021-05-30 05:20:20|665.56|661.56|665.35|661.35|665.56|661.56|665.26|661.26|23
1622352030000|2021-05-30 05:20:30|665.34|661.34|665.11|661.11|665.35|661.35|665.06|661.06|28
1622352040000|2021-05-30 05:20:40|665.1|661.1|664.98|660.98|665.13|661.13|664.92|660.92|29
1622352050000|2021-05-30 05:20:50|664.96|660.96|665.28|661.28|665.3|661.3|664.93|660.93|31
1622352060000|2021-05-30 05:21:00|665.29|661.29|665.34|661.34|665.42|661.42|664.96|660.96|36
1622352070000|2021-05-30 05:21:10|665.32|661.32|665.18|661.18|665.51|661.51|665.16|661.16|31
1622352080000|2021-05-30 05:21:20|665.17|661.17|664.74|660.74|665.24|661.24|664.7|660.7|28
1622352090000|2021-05-30 05:21:30|664.77|660.77|664.79|660.79|664.86|660.86|664.52|660.52|29
1622352100000|2021-05-30 05:21:40|664.8|660.8|665.19|661.19|665.23|661.23|664.76|660.76|32
1622352110000|2021-05-30 05:21:50|665.14|661.14|664.64|660.64|665.15|661.15|664.31|660.31|29
1622352120000|2021-05-30 05:22:00|664.61|660.61|664.68|660.68|664.7|660.7|664.53|660.53|23
1622352130000|2021-05-30 05:22:10|664.64|660.64|664.49|660.49|664.66|660.66|664.48|660.48|20
1622352140000|2021-05-30 05:22:20|664.48|660.48|664.72|660.72|664.87|660.87|664.47|660.47|21
1622352150000|2021-05-30 05:22:30|664.63|660.63|664.6|660.6|664.88|660.88|664.5|660.5|27
1622352160000|2021-05-30 05:22:40|664.48|660.48|664.9|660.9|664.99|660.99|664.4|660.4|31
1622352170000|2021-05-30 05:22:50|664.91|660.91|665.36|661.36|665.46|661.46|664.91|660.91|28
1622352180000|2021-05-30 05:23:00|665.26|661.26|665.35|661.35|665.44|661.44|665|661|26
1622352190000|2021-05-30 05:23:10|665.37|661.37|665.57|661.57|665.57|661.57|665.26|661.26|25
1622352200000|2021-05-30 05:23:20|665.56|661.56|665.87|661.87|666.13|662.13|665.55|661.55|29
1622352210000|2021-05-30 05:23:30|665.86|661.86|665.88|661.88|665.94|661.94|665.74|661.74|24
1622352220000|2021-05-30 05:23:40|665.9|661.9|667.28|663.28|667.38|663.38|665.9|661.9|31
1622352230000|2021-05-30 05:23:50|667.21|663.21|667.88|663.88|667.88|663.88|667.07|663.07|29
1622352240000|2021-05-30 05:24:00|667.92|663.92|667.82|663.82|667.92|663.92|667.75|663.75|22
1622352250000|2021-05-30 05:24:10|667.86|663.86|667.94|663.94|667.95|663.95|667.74|663.74|26
1622352260000|2021-05-30 05:24:20|667.9|663.9|668.61|664.61|668.76|664.76|667.89|663.89|28
1622352270000|2021-05-30 05:24:30|668.64|664.64|668.85|664.85|668.97|664.97|668.64|664.64|24
1622352280000|2021-05-30 05:24:40|668.84|664.84|669.08|665.08|669.33|665.33|668.79|664.79|32
1622352290000|2021-05-30 05:24:50|669.07|665.07|669.03|665.03|669.07|665.07|668.85|664.85|33
1622352300000|2021-05-30 05:25:00|669.04|665.04|668.52|664.52|669.04|665.04|668.11|664.11|30
1622352310000|2021-05-30 05:25:10|668.55|664.55|669.06|665.06|669.52|665.52|668.54|664.54|30
1622352320000|2021-05-30 05:25:20|669.05|665.05|670.05|666.05|670.18|666.18|669.05|665.05|33
1622352330000|2021-05-30 05:25:30|670.14|666.14|670.28|666.28|670.28|666.28|669.78|665.78|35
1622352340000|2021-05-30 05:25:40|670.27|666.27|669.95|665.95|670.48|666.48|669.95|665.95|33
1622352350000|2021-05-30 05:25:50|670|666|669.96|665.96|670.07|666.07|669.75|665.75|32
1622352360000|2021-05-30 05:26:00|670.12|666.12|670.75|666.75|670.77|666.77|670.06|666.06|34
1622352370000|2021-05-30 05:26:10|670.81|666.81|671.28|667.28|671.35|667.35|670.81|666.81|29
1622352380000|2021-05-30 05:26:20|671.29|667.29|671.01|667.01|671.29|667.29|670.8|666.8|26
1622352390000|2021-05-30 05:26:30|670.99|666.99|671.04|667.04|671.23|667.23|670.97|666.97|31
1622352400000|2021-05-30 05:26:40|671.05|667.05|671.07|667.07|671.36|667.36|671.04|667.04|30
1622352410000|2021-05-30 05:26:50|671.02|667.02|670.69|666.69|671.02|667.02|670.67|666.67|34
1622352420000|2021-05-30 05:27:00|670.68|666.68|670.13|666.13|670.75|666.75|670.09|666.09|29
1622352430000|2021-05-30 05:27:10|670.12|666.12|670.18|666.18|670.19|666.19|670|666|33
1622352440000|2021-05-30 05:27:20|670.17|666.17|669.28|665.28|670.17|666.17|669.28|665.28|27
1622352450000|2021-05-30 05:27:30|669.27|665.27|669.67|665.67|669.85|665.85|669.27|665.27|28
1622352460000|2021-05-30 05:27:40|669.71|665.71|669.74|665.74|669.9|665.9|669.59|665.59|34
1622352470000|2021-05-30 05:27:50|669.9|665.9|670.59|666.59|670.72|666.72|669.9|665.9|34
1622352480000|2021-05-30 05:28:00|670.6|666.6|672.37|668.37|672.37|668.37|670.59|666.59|34
1622352490000|2021-05-30 05:28:10|672.54|668.54|672.79|668.79|672.79|668.79|672.23|668.23|34
1622352500000|2021-05-30 05:28:20|672.82|668.82|673.21|669.21|673.45|669.45|672.77|668.77|34
1622352510000|2021-05-30 05:28:30|673.05|669.05|671.89|667.89|673.15|669.15|671.89|667.89|35
1622352520000|2021-05-30 05:28:40|671.9|667.9|671.25|667.25|671.9|667.9|671.16|667.16|36
1622352530000|2021-05-30 05:28:50|671.37|667.37|671.45|667.45|671.85|667.85|671.37|667.37|36
1622352540000|2021-05-30 05:29:00|671.46|667.46|671.14|667.14|671.46|667.46|671|667|24
1622352550000|2021-05-30 05:29:10|671.09|667.09|671.04|667.04|671.31|667.31|671.01|667.01|32
1622352560000|2021-05-30 05:29:20|670.99|666.99|670.77|666.77|670.99|666.99|670.73|666.73|32
1622352570000|2021-05-30 05:29:30|670.79|666.79|670.54|666.54|670.84|666.84|670.45|666.45|29
1622352580000|2021-05-30 05:29:40|670.47|666.47|670.41|666.41|670.53|666.53|670.33|666.33|31
1622352590000|2021-05-30 05:29:50|670.44|666.44|670.55|666.55|670.56|666.56|670.33|666.33|28
1622352600000|2021-05-30 05:30:00|670.56|666.56|670.64|666.64|670.87|666.87|670.56|666.56|33
1622352610000|2021-05-30 05:30:10|670.63|666.63|669.79|665.79|670.63|666.63|669.78|665.78|33
1622352620000|2021-05-30 05:30:20|669.74|665.74|669.63|665.63|669.74|665.74|669.39|665.39|29
1622352630000|2021-05-30 05:30:30|669.71|665.71|669.34|665.34|669.71|665.71|669.34|665.34|32
1622352640000|2021-05-30 05:30:40|669.35|665.35|668.98|664.98|669.57|665.57|668.98|664.98|25
1622352650000|2021-05-30 05:30:50|668.95|664.95|668.8|664.8|669.02|665.02|668.73|664.73|30
1622352660000|2021-05-30 05:31:00|668.83|664.83|668.13|664.13|668.83|664.83|668.13|664.13|25
1622352670000|2021-05-30 05:31:10|668.12|664.12|668.05|664.05|668.12|664.12|668.01|664.01|26
1622352680000|2021-05-30 05:31:20|668.03|664.03|667.99|663.99|668.04|664.04|667.97|663.97|28
1622352690000|2021-05-30 05:31:30|668|664|667.48|663.48|668.06|664.06|667.47|663.47|27
1622352700000|2021-05-30 05:31:40|667.5|663.5|667.19|663.19|667.51|663.51|667.19|663.19|29
1622352710000|2021-05-30 05:31:50|667.2|663.2|667.75|663.75|667.77|663.77|667.18|663.18|29
1622352720000|2021-05-30 05:32:00|667.76|663.76|667.48|663.48|667.76|663.76|667.37|663.37|31
1622352730000|2021-05-30 05:32:10|667.49|663.49|667.51|663.51|667.51|663.51|667.38|663.38|26
1622352740000|2021-05-30 05:32:20|667.5|663.5|667.6|663.6|667.65|663.65|667.5|663.5|29
1622352750000|2021-05-30 05:32:30|667.57|663.57|667.56|663.56|667.65|663.65|667.5|663.5|24
1622352760000|2021-05-30 05:32:40|667.55|663.55|667.92|663.92|667.92|663.92|667.55|663.55|22
1622352770000|2021-05-30 05:32:50|667.93|663.93|668.37|664.37|668.59|664.59|667.89|663.89|31
1622352780000|2021-05-30 05:33:00|668.36|664.36|667.99|663.99|668.51|664.51|667.95|663.95|35
1622352790000|2021-05-30 05:33:10|668|664|667.95|663.95|668.09|664.09|667.83|663.83|30
1622352800000|2021-05-30 05:33:20|667.92|663.92|667.7|663.7|667.97|663.97|667.67|663.67|25
1622352810000|2021-05-30 05:33:30|667.71|663.71|667.5|663.5|667.74|663.74|667.44|663.44|33
1622352820000|2021-05-30 05:33:40|667.51|663.51|667.85|663.85|667.85|663.85|667.45|663.45|32
1622352830000|2021-05-30 05:33:50|667.9|663.9|668.25|664.25|668.25|664.25|667.9|663.9|26
1622352840000|2021-05-30 05:34:00|668.34|664.34|668.15|664.15|668.66|664.66|668.15|664.15|32
1622352850000|2021-05-30 05:34:10|668.17|664.17|668.15|664.15|668.4|664.4|668.02|664.02|34
1622352860000|2021-05-30 05:34:20|668.06|664.06|667.76|663.76|668.17|664.17|667.66|663.66|31
1622352870000|2021-05-30 05:34:30|667.75|663.75|667.98|663.98|668.01|664.01|667.75|663.75|21
1622352880000|2021-05-30 05:34:40|668.06|664.06|668.63|664.63|668.64|664.64|668.05|664.05|29
1622352890000|2021-05-30 05:34:50|668.66|664.66|668.72|664.72|668.87|664.87|668.54|664.54|27
1622352900000|2021-05-30 05:35:00|668.71|664.71|669.47|665.47|669.47|665.47|668.65|664.65|27
1622352910000|2021-05-30 05:35:10|669.44|665.44|669.93|665.93|670.14|666.14|669.44|665.44|31
1622352920000|2021-05-30 05:35:20|670.01|666.01|670.03|666.03|670.06|666.06|669.86|665.86|28
1622352930000|2021-05-30 05:35:30|670.05|666.05|669.16|665.16|670.05|666.05|669.16|665.16|36
1622352940000|2021-05-30 05:35:40|669.18|665.18|669.03|665.03|669.24|665.24|668.94|664.94|35
1622352950000|2021-05-30 05:35:50|668.94|664.94|669.17|665.17|669.17|665.17|668.66|664.66|26
1622352960000|2021-05-30 05:36:00|669.15|665.15|669.59|665.59|669.62|665.62|669.07|665.07|33
1622352970000|2021-05-30 05:36:10|669.69|665.69|669.54|665.54|669.71|665.71|669.46|665.46|22
1622352980000|2021-05-30 05:36:20|669.53|665.53|669.68|665.68|669.69|665.69|669.46|665.46|21
1622352990000|2021-05-30 05:36:30|669.56|665.56|670.06|666.06|670.24|666.24|669.46|665.46|31
1622353000000|2021-05-30 05:36:40|669.96|665.96|670.29|666.29|670.29|666.29|669.9|665.9|34
1622353010000|2021-05-30 05:36:50|670.27|666.27|670.12|666.12|670.4|666.4|670.12|666.12|34
1622353020000|2021-05-30 05:37:00|670.14|666.14|669.73|665.73|670.14|666.14|669.73|665.73|33
1622353030000|2021-05-30 05:37:10|669.74|665.74|669.31|665.31|669.74|665.74|669.12|665.12|27
1622353040000|2021-05-30 05:37:20|669.32|665.32|670.04|666.04|670.06|666.06|669.29|665.29|34
1622353050000|2021-05-30 05:37:30|670.05|666.05|670.03|666.03|670.35|666.35|669.93|665.93|32
1622353060000|2021-05-30 05:37:40|670.04|666.04|669.8|665.8|670.04|666.04|669.69|665.69|29
1622353070000|2021-05-30 05:37:50|669.76|665.76|669.83|665.83|669.84|665.84|669.68|665.68|23
1622353080000|2021-05-30 05:38:00|669.82|665.82|669.85|665.85|669.92|665.92|669.82|665.82|21
1622353090000|2021-05-30 05:38:10|669.84|665.84|669.44|665.44|669.84|665.84|669.44|665.44|14
1622353100000|2021-05-30 05:38:20|669.45|665.45|669.6|665.6|669.68|665.68|669.44|665.44|28
1622353110000|2021-05-30 05:38:30|669.61|665.61|669.18|665.18|669.61|665.61|669.14|665.14|25
1622353120000|2021-05-30 05:38:40|669.24|665.24|669.38|665.38|669.58|665.58|669.24|665.24|35
1622353130000|2021-05-30 05:38:50|669.46|665.46|669.32|665.32|669.46|665.46|669.32|665.32|5
1622353140000|2021-05-30 05:39:00|669.34|665.34|669.37|665.37|669.49|665.49|669.32|665.32|24
1622353150000|2021-05-30 05:39:10|669.36|665.36|668.8|664.8|669.36|665.36|668.79|664.79|25
1622353160000|2021-05-30 05:39:20|668.79|664.79|669.16|665.16|669.16|665.16|668.79|664.79|24
1622353170000|2021-05-30 05:39:30|669.15|665.15|669.16|665.16|669.36|665.36|669.02|665.02|32
1622353180000|2021-05-30 05:39:40|669.07|665.07|668.91|664.91|669.18|665.18|668.69|664.69|32
1622353190000|2021-05-30 05:39:50|668.94|664.94|668.96|664.96|668.96|664.96|668.68|664.68|19
1622353200000|2021-05-30 05:40:00|669.09|665.09|668.72|664.72|669.1|665.1|668.7|664.7|24
1622353210000|2021-05-30 05:40:10|668.74|664.74|668.67|664.67|668.75|664.75|668.67|664.67|15
1622353220000|2021-05-30 05:40:20|668.64|664.64|668.42|664.42|668.65|664.65|668.34|664.34|25
1622353230000|2021-05-30 05:40:30|668.34|664.34|668.36|664.36|668.37|664.37|668.27|664.27|25
1622353240000|2021-05-30 05:40:40|668.35|664.35|667.9|663.9|668.37|664.37|667.65|663.65|31
1622353250000|2021-05-30 05:40:50|667.94|663.94|667.9|663.9|668.04|664.04|667.9|663.9|31
1622353260000|2021-05-30 05:41:00|667.92|663.92|667.84|663.84|667.92|663.92|667.78|663.78|25
1622353270000|2021-05-30 05:41:10|667.85|663.85|668.05|664.05|668.11|664.11|667.85|663.85|25
1622353280000|2021-05-30 05:41:20|668.03|664.03|668.25|664.25|668.25|664.25|667.94|663.94|32
1622353290000|2021-05-30 05:41:30|668.29|664.29|668.99|664.99|669.02|665.02|668.29|664.29|31
1622353300000|2021-05-30 05:41:40|668.97|664.97|668.48|664.48|669.06|665.06|668.48|664.48|32
1622353310000|2021-05-30 05:41:50|668.47|664.47|668.79|664.79|668.8|664.8|668.36|664.36|33
1622353320000|2021-05-30 05:42:00|668.77|664.77|669.5|665.5|669.53|665.53|668.69|664.69|29
1622353330000|2021-05-30 05:42:10|669.52|665.52|669.37|665.37|669.53|665.53|669.33|665.33|25
1622353340000|2021-05-30 05:42:20|669.38|665.38|669.69|665.69|669.71|665.71|669.14|665.14|25
1622353350000|2021-05-30 05:42:30|669.73|665.73|669.74|665.74|669.8|665.8|669.61|665.61|21
1622353360000|2021-05-30 05:42:40|669.75|665.75|670.27|666.27|670.28|666.28|669.66|665.66|26
1622353370000|2021-05-30 05:42:50|670.26|666.26|670.73|666.73|670.73|666.73|670.26|666.26|21
1622353380000|2021-05-30 05:43:00|670.72|666.72|670.7|666.7|670.72|666.72|670.59|666.59|23
1622353390000|2021-05-30 05:43:10|670.64|666.64|670.34|666.34|670.69|666.69|670.16|666.16|27
1622353400000|2021-05-30 05:43:20|670.33|666.33|670.52|666.52|670.52|666.52|670.13|666.13|31
1622353410000|2021-05-30 05:43:30|670.51|666.51|670.51|666.51|670.81|666.81|670.49|666.49|28
1622353420000|2021-05-30 05:43:40|670.5|666.5|670.92|666.92|670.99|666.99|670.5|666.5|32
1622353430000|2021-05-30 05:43:50|670.88|666.88|670.79|666.79|670.88|666.88|670.7|666.7|28
1622353440000|2021-05-30 05:44:00|670.78|666.78|670.35|666.35|670.78|666.78|670.32|666.32|29
1622353450000|2021-05-30 05:44:10|670.36|666.36|670.46|666.46|670.49|666.49|670.31|666.31|29
1622353460000|2021-05-30 05:44:20|670.49|666.49|670.28|666.28|670.58|666.58|670.28|666.28|33
1622353470000|2021-05-30 05:44:30|670.22|666.22|670.3|666.3|670.48|666.48|670.22|666.22|30
1622353480000|2021-05-30 05:44:40|670.28|666.28|670.36|666.36|670.65|666.65|670.12|666.12|33
1622353490000|2021-05-30 05:44:50|670.35|666.35|670.39|666.39|670.4|666.4|670.26|666.26|24
1622353500000|2021-05-30 05:45:00|670.4|666.4|670.54|666.54|670.67|666.67|670.4|666.4|24
1622353510000|2021-05-30 05:45:10|670.6|666.6|670.76|666.76|670.76|666.76|670.6|666.6|26
1622353520000|2021-05-30 05:45:20|670.74|666.74|670.84|666.84|670.87|666.87|670.74|666.74|24
1622353530000|2021-05-30 05:45:30|670.82|666.82|671.07|667.07|671.21|667.21|670.62|666.62|24
1622353540000|2021-05-30 05:45:40|671.09|667.09|671.07|667.07|671.27|667.27|671.07|667.07|25
1622353550000|2021-05-30 05:45:50|671|667|671.43|667.43|671.43|667.43|670.91|666.91|31
1622353560000|2021-05-30 05:46:00|671.58|667.58|672.28|668.28|672.28|668.28|671.58|667.58|29
1622353570000|2021-05-30 05:46:10|672.68|668.68|673.53|669.53|673.79|669.79|672.68|668.68|32
1622353580000|2021-05-30 05:46:20|673.55|669.55|674.77|670.77|674.8|670.8|673.55|669.55|35
1622353590000|2021-05-30 05:46:30|674.76|670.76|675.37|671.37|675.37|671.37|673.96|669.96|34
1622353600000|2021-05-30 05:46:40|675.41|671.41|674.96|670.96|675.41|671.41|674.96|670.96|30
1622353610000|2021-05-30 05:46:50|674.95|670.95|674.84|670.84|675.25|671.25|674.84|670.84|38
1622353620000|2021-05-30 05:47:00|674.74|670.74|674.58|670.58|674.74|670.74|674.46|670.46|31
1622353630000|2021-05-30 05:47:10|674.27|670.27|673.17|669.17|674.27|670.27|673.17|669.17|31
1622353640000|2021-05-30 05:47:20|673.18|669.18|672.95|668.95|673.19|669.19|672.94|668.94|32
1622353650000|2021-05-30 05:47:30|672.97|668.97|672.83|668.83|673.04|669.04|672.75|668.75|29
1622353660000|2021-05-30 05:47:40|672.81|668.81|673.48|669.48|673.56|669.56|672.8|668.8|32
1622353670000|2021-05-30 05:47:50|673.52|669.52|673.07|669.07|673.52|669.52|673.07|669.07|31
1622353680000|2021-05-30 05:48:00|673.08|669.08|672.99|668.99|673.39|669.39|672.99|668.99|31
1622353690000|2021-05-30 05:48:10|673|669|673.77|669.77|673.77|669.77|672.41|668.41|36
1622353700000|2021-05-30 05:48:20|673.76|669.76|673.96|669.96|674.15|670.15|673.73|669.73|35
1622353710000|2021-05-30 05:48:30|674|670|673.22|669.22|674.02|670.02|673.22|669.22|32
1622353720000|2021-05-30 05:48:40|673.2|669.2|673.04|669.04|673.21|669.21|672.93|668.93|26
1622353730000|2021-05-30 05:48:50|673|669|672.98|668.98|673.09|669.09|672.97|668.97|27
1622353740000|2021-05-30 05:49:00|672.99|668.99|672.44|668.44|673|669|672.4|668.4|29
1622353750000|2021-05-30 05:49:10|672.4|668.4|672.48|668.48|672.71|668.71|672.21|668.21|38
1622353760000|2021-05-30 05:49:20|672.47|668.47|672.6|668.6|672.68|668.68|672.36|668.36|34
1622353770000|2021-05-30 05:49:30|672.51|668.51|672.42|668.42|672.79|668.79|672.37|668.37|34
1622353780000|2021-05-30 05:49:40|672.44|668.44|672.2|668.2|672.51|668.51|672.19|668.19|30
1622353790000|2021-05-30 05:49:50|672.22|668.22|672.12|668.12|672.34|668.34|672.08|668.08|20
1622353800000|2021-05-30 05:50:00|672.13|668.13|671.62|667.62|672.13|668.13|671.58|667.58|30
1622353810000|2021-05-30 05:50:10|671.63|667.63|671.83|667.83|671.89|667.89|671.59|667.59|30
1622353820000|2021-05-30 05:50:20|671.84|667.84|671.79|667.79|671.87|667.87|671.69|667.69|28
1622353830000|2021-05-30 05:50:30|671.87|667.87|671.91|667.91|672.14|668.14|671.87|667.87|26
1622353840000|2021-05-30 05:50:40|671.9|667.9|671.65|667.65|671.91|667.91|671.6|667.6|27
1622353850000|2021-05-30 05:50:50|671.62|667.62|671.33|667.33|671.66|667.66|671.33|667.33|19
1622353860000|2021-05-30 05:51:00|671.32|667.32|672.24|668.24|672.25|668.25|671.3|667.3|32
1622353870000|2021-05-30 05:51:10|672.23|668.23|671.78|667.78|672.27|668.27|671.77|667.77|31
1622353880000|2021-05-30 05:51:20|671.82|667.82|672.09|668.09|672.09|668.09|671.72|667.72|28
1622353890000|2021-05-30 05:51:30|672.08|668.08|673.62|669.62|673.68|669.68|671.9|667.9|35
1622353900000|2021-05-30 05:51:40|673.61|669.61|672.83|668.83|673.63|669.63|672.81|668.81|32
1622353910000|2021-05-30 05:51:50|672.85|668.85|672.56|668.56|672.86|668.86|672.56|668.56|32
1622353920000|2021-05-30 05:52:00|672.41|668.41|672.77|668.77|672.77|668.77|672.29|668.29|35
1622353930000|2021-05-30 05:52:10|672.73|668.73|672.78|668.78|672.84|668.84|672.69|668.69|27
1622353940000|2021-05-30 05:52:20|672.85|668.85|673.08|669.08|673.08|669.08|672.84|668.84|28
1622353950000|2021-05-30 05:52:30|673.13|669.13|672.71|668.71|673.24|669.24|672.55|668.55|29
1622353960000|2021-05-30 05:52:40|672.86|668.86|672.65|668.65|672.87|668.87|672.65|668.65|30
1622353970000|2021-05-30 05:52:50|672.58|668.58|672.5|668.5|672.6|668.6|672.25|668.25|26
1622353980000|2021-05-30 05:53:00|672.51|668.51|672.23|668.23|672.71|668.71|672.23|668.23|25
1622353990000|2021-05-30 05:53:10|672.33|668.33|672.44|668.44|672.44|668.44|672.23|668.23|35
1622354000000|2021-05-30 05:53:20|672.47|668.47|672.68|668.68|672.9|668.9|672.45|668.45|30
1622354010000|2021-05-30 05:53:30|672.62|668.62|672.59|668.59|672.75|668.75|672.57|668.57|32
1622354020000|2021-05-30 05:53:40|672.58|668.58|672.41|668.41|672.7|668.7|672.41|668.41|32
1622354030000|2021-05-30 05:53:50|672.4|668.4|672.37|668.37|672.48|668.48|672.33|668.33|26
1622354040000|2021-05-30 05:54:00|672.36|668.36|672.7|668.7|672.8|668.8|672.36|668.36|28
1622354050000|2021-05-30 05:54:10|672.67|668.67|672.72|668.72|672.74|668.74|672.58|668.58|26
1622354060000|2021-05-30 05:54:20|672.69|668.69|672.63|668.63|672.73|668.73|672.57|668.57|28
1622354070000|2021-05-30 05:54:30|672.65|668.65|672.54|668.54|672.86|668.86|672.51|668.51|33
1622354080000|2021-05-30 05:54:40|672.55|668.55|672.78|668.78|672.78|668.78|672.55|668.55|25
1622354090000|2021-05-30 05:54:50|672.84|668.84|672.99|668.99|673.2|669.2|672.84|668.84|23
1622354100000|2021-05-30 05:55:00|672.98|668.98|672.88|668.88|673.04|669.04|672.88|668.88|22
1622354110000|2021-05-30 05:55:10|672.87|668.87|672.59|668.59|673.04|669.04|672.59|668.59|27
1622354120000|2021-05-30 05:55:20|672.65|668.65|672.91|668.91|673.11|669.11|672.65|668.65|34
1622354130000|2021-05-30 05:55:30|672.89|668.89|672.71|668.71|672.92|668.92|672.69|668.69|29
1622354140000|2021-05-30 05:55:40|672.72|668.72|672.85|668.85|672.85|668.85|672.67|668.67|27
1622354150000|2021-05-30 05:55:50|672.86|668.86|672.71|668.71|672.91|668.91|672.7|668.7|25
1622354160000|2021-05-30 05:56:00|672.69|668.69|672.31|668.31|672.71|668.71|672.28|668.28|16
1622354170000|2021-05-30 05:56:10|672.33|668.33|671.82|667.82|672.36|668.36|671.79|667.79|28
1622354180000|2021-05-30 05:56:20|671.73|667.73|671.43|667.43|671.74|667.74|671.4|667.4|26
1622354190000|2021-05-30 05:56:30|671.4|667.4|672.13|668.13|672.18|668.18|671.4|667.4|27
1622354200000|2021-05-30 05:56:40|672.05|668.05|672.15|668.15|672.26|668.26|672.05|668.05|24
1622354210000|2021-05-30 05:56:50|672.17|668.17|671.89|667.89|672.17|668.17|671.88|667.88|32
1622354220000|2021-05-30 05:57:00|671.9|667.9|672.44|668.44|672.45|668.45|671.82|667.82|33
1622354230000|2021-05-30 05:57:10|672.41|668.41|672.95|668.95|673|669|672.31|668.31|34
1622354240000|2021-05-30 05:57:20|672.96|668.96|672.73|668.73|673.09|669.09|672.59|668.59|29
1622354250000|2021-05-30 05:57:30|672.74|668.74|672.86|668.86|672.87|668.87|672.59|668.59|29
1622354260000|2021-05-30 05:57:40|672.98|668.98|672.56|668.56|673.15|669.15|672.56|668.56|29
1622354270000|2021-05-30 05:57:50|672.55|668.55|672.46|668.46|672.61|668.61|672.41|668.41|24
1622354280000|2021-05-30 05:58:00|672.47|668.47|672.65|668.65|672.7|668.7|672.37|668.37|31
1622354290000|2021-05-30 05:58:10|672.66|668.66|672.52|668.52|672.66|668.66|672.41|668.41|23
1622354300000|2021-05-30 05:58:20|672.5|668.5|672.17|668.17|672.51|668.51|672.12|668.12|29
1622354310000|2021-05-30 05:58:30|672.14|668.14|672.48|668.48|672.53|668.53|672.09|668.09|32
1622354320000|2021-05-30 05:58:40|672.47|668.47|672.39|668.39|672.6|668.6|672.39|668.39|35
1622354330000|2021-05-30 05:58:50|672.44|668.44|672.23|668.23|672.47|668.47|672.21|668.21|25
1622354340000|2021-05-30 05:59:00|672.24|668.24|672.31|668.31|672.34|668.34|672.19|668.19|29
1622354350000|2021-05-30 05:59:10|672.32|668.32|672.4|668.4|672.4|668.4|672.23|668.23|20
1622354360000|2021-05-30 05:59:20|672.37|668.37|672.57|668.57|672.62|668.62|672.37|668.37|30
1622354370000|2021-05-30 05:59:30|672.56|668.56|673.11|669.11|673.33|669.33|672.56|668.56|32
1622354380000|2021-05-30 05:59:40|673.18|669.18|673.31|669.31|673.4|669.4|673.11|669.11|30
1622354390000|2021-05-30 05:59:50|673.32|669.32|673.34|669.34|673.41|669.41|673.29|669.29|28
1622354400000|2021-05-30 06:00:00|673.36|669.36|675.46|671.46|675.48|671.48|673.36|669.36|34
1622354410000|2021-05-30 06:00:10|675.43|671.43|676.78|672.78|677.04|673.04|675.43|671.43|33
1622354420000|2021-05-30 06:00:20|676.79|672.79|677.53|673.53|677.53|673.53|676.78|672.78|29
1622354430000|2021-05-30 06:00:30|677.61|673.61|677.97|673.97|678.14|674.14|677.61|673.61|27
1622354440000|2021-05-30 06:00:40|677.87|673.87|678.53|674.53|678.53|674.53|677.61|673.61|33
1622354450000|2021-05-30 06:00:50|678.54|674.54|678.89|674.89|679.17|675.17|678.5|674.5|34
1622354460000|2021-05-30 06:01:00|678.84|674.84|678.08|674.08|678.84|674.84|678.08|674.08|33
1622354470000|2021-05-30 06:01:10|678.17|674.17|678.08|674.08|678.38|674.38|678|674|34
1622354480000|2021-05-30 06:01:20|678.13|674.13|678.09|674.09|678.33|674.33|678|674|31
1622354490000|2021-05-30 06:01:30|678.2|674.2|678.18|674.18|678.46|674.46|678.03|674.03|32
1622354500000|2021-05-30 06:01:40|678.2|674.2|678.39|674.39|678.39|674.39|677.96|673.96|32
1622354510000|2021-05-30 06:01:50|678.36|674.36|678.15|674.15|678.36|674.36|678.04|674.04|33
1622354520000|2021-05-30 06:02:00|678.12|674.12|678.07|674.07|678.28|674.28|677.95|673.95|35
1622354530000|2021-05-30 06:02:10|678.12|674.12|677.95|673.95|678.13|674.13|677.95|673.95|32
1622354540000|2021-05-30 06:02:20|677.97|673.97|678.01|674.01|678.09|674.09|677.85|673.85|29
1622354550000|2021-05-30 06:02:30|677.98|673.98|678.2|674.2|678.21|674.21|677.86|673.86|28
1622354560000|2021-05-30 06:02:40|678.22|674.22|678.25|674.25|678.31|674.31|678.04|674.04|34
1622354570000|2021-05-30 06:02:50|678.26|674.26|678|674|678.28|674.28|677.96|673.96|35
1622354580000|2021-05-30 06:03:00|677.99|673.99|677.09|673.09|677.99|673.99|676.94|672.94|34
1622354590000|2021-05-30 06:03:10|677|673|675.84|671.84|677.03|673.03|675.8|671.8|32
1622354600000|2021-05-30 06:03:20|675.85|671.85|675.69|671.69|676.08|672.08|675.69|671.69|30
1622354610000|2021-05-30 06:03:30|675.67|671.67|675.63|671.63|675.85|671.85|675.5|671.5|35
1622354620000|2021-05-30 06:03:40|675.52|671.52|675.6|671.6|675.69|671.69|675.42|671.42|36
1622354630000|2021-05-30 06:03:50|675.62|671.62|675.67|671.67|675.68|671.68|675.52|671.52|31
1622354640000|2021-05-30 06:04:00|675.68|671.68|675.5|671.5|675.7|671.7|675.43|671.43|29
1622354650000|2021-05-30 06:04:10|675.51|671.51|675.58|671.58|675.58|671.58|675.43|671.43|30
1622354660000|2021-05-30 06:04:20|675.62|671.62|675.9|671.9|676.04|672.04|675.62|671.62|30
1622354670000|2021-05-30 06:04:30|675.94|671.94|675.88|671.88|676.17|672.17|675.74|671.74|29
1622354680000|2021-05-30 06:04:40|675.89|671.89|675.2|671.2|675.94|671.94|675.16|671.16|36
1622354690000|2021-05-30 06:04:50|675.14|671.14|675.11|671.11|675.15|671.15|675.05|671.05|24
1622354700000|2021-05-30 06:05:00|675.12|671.12|675.22|671.22|675.32|671.32|675.06|671.06|36
1622354710000|2021-05-30 06:05:10|675.27|671.27|675.14|671.14|675.28|671.28|675.14|671.14|23
1622354720000|2021-05-30 06:05:20|675.13|671.13|675.1|671.1|675.16|671.16|675.06|671.06|23
1622354730000|2021-05-30 06:05:30|675.08|671.08|675.15|671.15|675.25|671.25|675.08|671.08|32
1622354740000|2021-05-30 06:05:40|675.16|671.16|676.23|672.23|676.23|672.23|675.08|671.08|33
1622354750000|2021-05-30 06:05:50|676.31|672.31|676.37|672.37|676.84|672.84|676.25|672.25|33
1622354760000|2021-05-30 06:06:00|676.36|672.36|675.96|671.96|676.36|672.36|675.79|671.79|32
1622354770000|2021-05-30 06:06:10|676.03|672.03|675.76|671.76|676.03|672.03|675.52|671.52|35
1622354780000|2021-05-30 06:06:20|675.83|671.83|676.19|672.19|676.19|672.19|675.81|671.81|34
1622354790000|2021-05-30 06:06:30|676.18|672.18|676.26|672.26|676.33|672.33|676.13|672.13|32
1622354800000|2021-05-30 06:06:40|676.24|672.24|676.16|672.16|676.33|672.33|676.13|672.13|27
1622354810000|2021-05-30 06:06:50|676.14|672.14|675.88|671.88|676.14|672.14|675.73|671.73|33
1622354820000|2021-05-30 06:07:00|675.87|671.87|675.57|671.57|675.9|671.9|675.57|671.57|27
1622354830000|2021-05-30 06:07:10|675.55|671.55|675.5|671.5|675.55|671.55|675.2|671.2|33
1622354840000|2021-05-30 06:07:20|675.46|671.46|675.28|671.28|675.57|671.57|675.28|671.28|35
1622354850000|2021-05-30 06:07:30|675.34|671.34|675.07|671.07|675.44|671.44|675.07|671.07|28
1622354860000|2021-05-30 06:07:40|675.06|671.06|674.87|670.87|675.13|671.13|674.85|670.85|30
1622354870000|2021-05-30 06:07:50|674.86|670.86|675.41|671.41|675.41|671.41|674.86|670.86|17
1622354880000|2021-05-30 06:08:00|675.4|671.4|675.31|671.31|675.46|671.46|675.24|671.24|21
1622354890000|2021-05-30 06:08:10|675.29|671.29|675.13|671.13|675.31|671.31|675.02|671.02|28
1622354900000|2021-05-30 06:08:20|675.14|671.14|676.03|672.03|676.05|672.05|675.14|671.14|25
1622354910000|2021-05-30 06:08:30|676.04|672.04|675.58|671.58|676.09|672.09|675.58|671.58|30
1622354920000|2021-05-30 06:08:40|675.74|671.74|676.05|672.05|676.14|672.14|675.72|671.72|22
1622354930000|2021-05-30 06:08:50|676.07|672.07|677.07|673.07|677.07|673.07|676.03|672.03|32
1622354940000|2021-05-30 06:09:00|677.09|673.09|676.57|672.57|677.16|673.16|676.5|672.5|29
1622354950000|2021-05-30 06:09:10|676|672|675.9|671.9|676.34|672.34|675.69|671.69|31
1622354960000|2021-05-30 06:09:20|675.91|671.91|675.45|671.45|675.94|671.94|675.37|671.37|30
1622354970000|2021-05-30 06:09:30|675.48|671.48|675.65|671.65|675.76|671.76|675.46|671.46|33
1622354980000|2021-05-30 06:09:40|675.7|671.7|675.53|671.53|675.7|671.7|675.53|671.53|27
1622354990000|2021-05-30 06:09:50|675.54|671.54|675.39|671.39|675.61|671.61|675.39|671.39|26
1622355000000|2021-05-30 06:10:00|675.41|671.41|674.92|670.92|675.45|671.45|674.92|670.92|32
1622355010000|2021-05-30 06:10:10|674.93|670.93|673.77|669.77|674.93|670.93|673.77|669.77|34
1622355020000|2021-05-30 06:10:20|673.76|669.76|673.82|669.82|673.88|669.88|673.67|669.67|31
1622355030000|2021-05-30 06:10:30|673.81|669.81|673.75|669.75|673.9|669.9|673.74|669.74|32
1622355040000|2021-05-30 06:10:40|673.76|669.76|673.56|669.56|673.76|669.76|673.24|669.24|32
1622355050000|2021-05-30 06:10:50|673.51|669.51|673.25|669.25|673.54|669.54|673.13|669.13|28
1622355060000|2021-05-30 06:11:00|673.24|669.24|673.86|669.86|673.9|669.9|673.22|669.22|35
1622355070000|2021-05-30 06:11:10|673.82|669.82|673.57|669.57|673.87|669.87|673.54|669.54|27
1622355080000|2021-05-30 06:11:20|673.59|669.59|673.83|669.83|673.83|669.83|673.59|669.59|26
1622355090000|2021-05-30 06:11:30|673.82|669.82|673.86|669.86|673.86|669.86|673.68|669.68|23
1622355100000|2021-05-30 06:11:40|673.87|669.87|673.75|669.75|673.87|669.87|673.65|669.65|23
1622355110000|2021-05-30 06:11:50|673.82|669.82|673.8|669.8|673.94|669.94|673.73|669.73|28
1622355120000|2021-05-30 06:12:00|673.83|669.83|674.81|670.81|674.81|670.81|673.83|669.83|28
1622355130000|2021-05-30 06:12:10|674.84|670.84|674.61|670.61|674.94|670.94|674.61|670.61|28
1622355140000|2021-05-30 06:12:20|674.59|670.59|673.82|669.82|674.59|670.59|673.82|669.82|34
1622355150000|2021-05-30 06:12:30|673.93|669.93|673.84|669.84|673.99|669.99|673.77|669.77|28
1622355160000|2021-05-30 06:12:40|673.86|669.86|673.99|669.99|673.99|669.99|673.8|669.8|30
1622355170000|2021-05-30 06:12:50|673.93|669.93|673.85|669.85|673.99|669.99|673.75|669.75|23
1622355180000|2021-05-30 06:13:00|673.76|669.76|673.48|669.48|673.82|669.82|673.46|669.46|26
1622355190000|2021-05-30 06:13:10|673.51|669.51|673.12|669.12|673.51|669.51|673.1|669.1|33
1622355200000|2021-05-30 06:13:20|673.09|669.09|673.2|669.2|673.27|669.27|673.05|669.05|30
1622355210000|2021-05-30 06:13:30|673.16|669.16|673.34|669.34|673.34|669.34|673.08|669.08|26
1622355220000|2021-05-30 06:13:40|673.35|669.35|673.2|669.2|673.35|669.35|673.01|669.01|24
1622355230000|2021-05-30 06:13:50|673.17|669.17|673.09|669.09|673.22|669.22|673.01|669.01|22
1622355240000|2021-05-30 06:14:00|673.07|669.07|672.9|668.9|673.09|669.09|672.86|668.86|22
1622355250000|2021-05-30 06:14:10|672.89|668.89|672.9|668.9|673.02|669.02|672.86|668.86|30
1622355260000|2021-05-30 06:14:20|672.98|668.98|673.08|669.08|673.12|669.12|672.94|668.94|26
1622355270000|2021-05-30 06:14:30|673.06|669.06|672.98|668.98|673.07|669.07|672.9|668.9|29
1622355280000|2021-05-30 06:14:40|672.99|668.99|673.5|669.5|673.5|669.5|672.99|668.99|32
1622355290000|2021-05-30 06:14:50|673.57|669.57|673.61|669.61|674.01|670.01|673.57|669.57|32
1622355300000|2021-05-30 06:15:00|673.58|669.58|674.29|670.29|674.29|670.29|673.42|669.42|29
1622355310000|2021-05-30 06:15:10|674.32|670.32|674.82|670.82|674.92|670.92|674.26|670.26|30
1622355320000|2021-05-30 06:15:20|674.86|670.86|675.84|671.84|675.84|671.84|674.81|670.81|33
1622355330000|2021-05-30 06:15:30|675.85|671.85|675.78|671.78|675.87|671.87|675.57|671.57|36
1622355340000|2021-05-30 06:15:40|675.7|671.7|676.29|672.29|676.51|672.51|675.62|671.62|34
1622355350000|2021-05-30 06:15:50|676.32|672.32|676.55|672.55|676.73|672.73|676.32|672.32|32
1622355360000|2021-05-30 06:16:00|676.53|672.53|677.35|673.35|677.45|673.45|676.49|672.49|35
1622355370000|2021-05-30 06:16:10|677.36|673.36|677.42|673.42|677.7|673.7|677.14|673.14|36
1622355380000|2021-05-30 06:16:20|677.44|673.44|677.28|673.28|677.46|673.46|676.67|672.67|27
1622355390000|2021-05-30 06:16:30|677.3|673.3|677.23|673.23|677.65|673.65|677.23|673.23|30
1622355400000|2021-05-30 06:16:40|677.24|673.24|677.19|673.19|677.33|673.33|676.93|672.93|34
1622355410000|2021-05-30 06:16:50|677.1|673.1|676.79|672.79|677.13|673.13|676.78|672.78|32
1622355420000|2021-05-30 06:17:00|676.57|672.57|676.18|672.18|676.72|672.72|676.14|672.14|32
1622355430000|2021-05-30 06:17:10|676.12|672.12|675.65|671.65|676.12|672.12|675.42|671.42|27
1622355440000|2021-05-30 06:17:20|675.68|671.68|675.3|671.3|675.68|671.68|675.26|671.26|29
1622355450000|2021-05-30 06:17:30|675.27|671.27|674.97|670.97|675.27|671.27|674.95|670.95|25
1622355460000|2021-05-30 06:17:40|674.98|670.98|674.77|670.77|675.02|671.02|674.77|670.77|18
1622355470000|2021-05-30 06:17:50|674.75|670.75|674.62|670.62|674.78|670.78|674.55|670.55|21
1622355480000|2021-05-30 06:18:00|674.59|670.59|674.69|670.69|674.73|670.73|674.39|670.39|28
1622355490000|2021-05-30 06:18:10|674.68|670.68|674.36|670.36|674.7|670.7|674.31|670.31|35
1622355500000|2021-05-30 06:18:20|674.32|670.32|674.12|670.12|674.49|670.49|674.11|670.11|32
1622355510000|2021-05-30 06:18:30|674.13|670.13|674.09|670.09|674.42|670.42|674.04|670.04|33
1622355520000|2021-05-30 06:18:40|674.12|670.12|674.06|670.06|674.12|670.12|673.95|669.95|29
1622355530000|2021-05-30 06:18:50|674.04|670.04|673.97|669.97|674.06|670.06|673.97|669.97|23
1622355540000|2021-05-30 06:19:00|674.02|670.02|673.85|669.85|674.03|670.03|673.71|669.71|28
1622355550000|2021-05-30 06:19:10|673.87|669.87|673.92|669.92|674.02|670.02|673.71|669.71|28
1622355560000|2021-05-30 06:19:20|673.93|669.93|673.89|669.89|673.93|669.93|673.78|669.78|29
1622355570000|2021-05-30 06:19:30|673.91|669.91|674.53|670.53|674.56|670.56|673.89|669.89|27
1622355580000|2021-05-30 06:19:40|674.48|670.48|674.13|670.13|674.48|670.48|674.08|670.08|29
1622355590000|2021-05-30 06:19:50|674.11|670.11|674.26|670.26|674.37|670.37|674.11|670.11|24
1622355600000|2021-05-30 06:20:00|674.27|670.27|674.12|670.12|674.29|670.29|674.07|670.07|34
1622355610000|2021-05-30 06:20:10|674.15|670.15|675.44|671.44|675.64|671.64|674.15|670.15|37
1622355620000|2021-05-30 06:20:20|675.43|671.43|674.75|670.75|675.43|671.43|674.75|670.75|30
1622355630000|2021-05-30 06:20:30|674.74|670.74|674.8|670.8|674.8|670.8|674.43|670.43|33
1622355640000|2021-05-30 06:20:40|674.77|670.77|674.93|670.93|674.93|670.93|674.7|670.7|23
1622355650000|2021-05-30 06:20:50|674.87|670.87|675.31|671.31|675.41|671.41|674.6|670.6|32
1622355660000|2021-05-30 06:21:00|675.38|671.38|675.05|671.05|675.38|671.38|675.05|671.05|29
1622355670000|2021-05-30 06:21:10|675.07|671.07|675.28|671.28|675.4|671.4|675.07|671.07|28
1622355680000|2021-05-30 06:21:20|675.3|671.3|675.58|671.58|675.62|671.62|675.29|671.29|22
1622355690000|2021-05-30 06:21:30|675.57|671.57|676.24|672.24|676.32|672.32|675.57|671.57|28
1622355700000|2021-05-30 06:21:40|676.27|672.27|676.19|672.19|676.38|672.38|676.11|672.11|31
1622355710000|2021-05-30 06:21:50|676.16|672.16|675.91|671.91|676.18|672.18|675.82|671.82|31
1622355720000|2021-05-30 06:22:00|675.9|671.9|676.05|672.05|676.3|672.3|675.9|671.9|27
1622355730000|2021-05-30 06:22:10|676.06|672.06|675.8|671.8|676.08|672.08|675.74|671.74|31
1622355740000|2021-05-30 06:22:20|675.79|671.79|675.52|671.52|675.79|671.79|675.52|671.52|27
1622355750000|2021-05-30 06:22:30|675.54|671.54|675.22|671.22|675.57|671.57|675.18|671.18|27
1622355760000|2021-05-30 06:22:40|675.17|671.17|674.76|670.76|675.17|671.17|674.72|670.72|29
1622355770000|2021-05-30 06:22:50|674.79|670.79|675.16|671.16|675.4|671.4|674.79|670.79|35
1622355780000|2021-05-30 06:23:00|675.12|671.12|674.71|670.71|675.12|671.12|674.7|670.7|35
1622355790000|2021-05-30 06:23:10|674.69|670.69|674.29|670.29|674.69|670.69|674.28|670.28|33
1622355800000|2021-05-30 06:23:20|674.32|670.32|674.21|670.21|674.39|670.39|674.19|670.19|35
1622355810000|2021-05-30 06:23:30|674.22|670.22|674.44|670.44|674.45|670.45|674.2|670.2|26
1622355820000|2021-05-30 06:23:40|674.42|670.42|674.49|670.49|674.58|670.58|674.4|670.4|29
1622355830000|2021-05-30 06:23:50|674.46|670.46|674.28|670.28|674.48|670.48|674.14|670.14|25
1622355840000|2021-05-30 06:24:00|674.34|670.34|674.87|670.87|674.97|670.97|674.18|670.18|30
1622355850000|2021-05-30 06:24:10|674.88|670.88|674.88|670.88|675.05|671.05|674.86|670.86|34
1622355860000|2021-05-30 06:24:20|674.86|670.86|674.74|670.74|675|671|674.72|670.72|24
1622355870000|2021-05-30 06:24:30|674.76|670.76|674.86|670.86|674.86|670.86|674.68|670.68|34
1622355880000|2021-05-30 06:24:40|674.87|670.87|674.87|670.87|674.95|670.95|674.84|670.84|21
1622355890000|2021-05-30 06:24:50|674.86|670.86|674.67|670.67|674.86|670.86|674.67|670.67|21
1622355900000|2021-05-30 06:25:00|674.66|670.66|674.64|670.64|674.72|670.72|674.62|670.62|23
1622355910000|2021-05-30 06:25:10|674.63|670.63|674.99|670.99|675.01|671.01|674.63|670.63|25
1622355920000|2021-05-30 06:25:20|675.01|671.01|675.82|671.82|675.82|671.82|675.01|671.01|21
1622355930000|2021-05-30 06:25:30|675.88|671.88|675.9|671.9|675.97|671.97|675.64|671.64|33
1622355940000|2021-05-30 06:25:40|675.89|671.89|676.2|672.2|676.2|672.2|675.88|671.88|26
1622355950000|2021-05-30 06:25:50|676.23|672.23|676.07|672.07|676.23|672.23|675.97|671.97|23
1622355960000|2021-05-30 06:26:00|676.18|672.18|676.72|672.72|676.73|672.73|676.16|672.16|28
1622355970000|2021-05-30 06:26:10|676.73|672.73|676.89|672.89|676.89|672.89|676.65|672.65|22
1622355980000|2021-05-30 06:26:20|677.09|673.09|677.65|673.65|677.65|673.65|677.09|673.09|31
1622355990000|2021-05-30 06:26:30|677.66|673.66|677.43|673.43|677.7|673.7|677.43|673.43|24
1622356000000|2021-05-30 06:26:40|677.54|673.54|677.07|673.07|677.54|673.54|676.68|672.68|29
1622356010000|2021-05-30 06:26:50|677.06|673.06|677.05|673.05|677.17|673.17|676.98|672.98|27
1622356020000|2021-05-30 06:27:00|677.03|673.03|677.07|673.07|677.12|673.12|676.99|672.99|27
1622356030000|2021-05-30 06:27:10|677.08|673.08|678.22|674.22|678.3|674.3|677.07|673.07|36
1622356040000|2021-05-30 06:27:20|678.3|674.3|678.64|674.64|678.64|674.64|678.23|674.23|17
1622356050000|2021-05-30 06:27:30|678.68|674.68|678.43|674.43|679.02|675.02|678.42|674.42|34
1622356060000|2021-05-30 06:27:40|678.47|674.47|678.9|674.9|678.94|674.94|678.47|674.47|31
1622356070000|2021-05-30 06:27:50|678.91|674.91|679.32|675.32|679.42|675.42|678.89|674.89|28
1622356080000|2021-05-30 06:28:00|679.31|675.31|678.82|674.82|679.32|675.32|678.81|674.81|35
1622356090000|2021-05-30 06:28:10|678.81|674.81|678.97|674.97|679.03|675.03|678.81|674.81|31
1622356100000|2021-05-30 06:28:20|678.96|674.96|678.95|674.95|679|675|678.94|674.94|25
1622356110000|2021-05-30 06:28:30|678.92|674.92|678.41|674.41|678.92|674.92|678.27|674.27|25
1622356120000|2021-05-30 06:28:40|678.38|674.38|678.3|674.3|678.39|674.39|678.26|674.26|28
1622356130000|2021-05-30 06:28:50|678.32|674.32|678.73|674.73|678.73|674.73|678.28|674.28|29
1622356140000|2021-05-30 06:29:00|678.91|674.91|678.31|674.31|678.91|674.91|678.29|674.29|32
1622356150000|2021-05-30 06:29:10|678.38|674.38|677.61|673.61|678.38|674.38|677.47|673.47|31
1622356160000|2021-05-30 06:29:20|677.65|673.65|677.65|673.65|677.66|673.66|677.33|673.33|33
1622356170000|2021-05-30 06:29:30|677.68|673.68|677.59|673.59|677.69|673.69|677.51|673.51|27
1622356180000|2021-05-30 06:29:40|677.6|673.6|677.54|673.54|677.65|673.65|677.54|673.54|22
1622356190000|2021-05-30 06:29:50|677.51|673.51|676.79|672.79|677.51|673.51|676.79|672.79|28
1622356200000|2021-05-30 06:30:00|676.75|672.75|676.74|672.74|676.78|672.78|676.43|672.43|34
1622356210000|2021-05-30 06:30:10|676.78|672.78|677.35|673.35|677.57|673.57|676.76|672.76|28
1622356220000|2021-05-30 06:30:20|677.34|673.34|676.88|672.88|677.37|673.37|676.88|672.88|28
1622356230000|2021-05-30 06:30:30|676.87|672.87|676.46|672.46|676.88|672.88|676.42|672.42|30
1622356240000|2021-05-30 06:30:40|676.47|672.47|674.79|670.79|676.47|672.47|674.79|670.79|34
1622356250000|2021-05-30 06:30:50|674.72|670.72|674.6|670.6|674.72|670.72|674.23|670.23|35
1622356260000|2021-05-30 06:31:00|674.58|670.58|674.84|670.84|674.93|670.93|674.56|670.56|31
1622356270000|2021-05-30 06:31:10|674.9|670.9|675.33|671.33|675.54|671.54|674.85|670.85|34
1622356280000|2021-05-30 06:31:20|675.34|671.34|675.33|671.33|675.49|671.49|675.26|671.26|32
1622356290000|2021-05-30 06:31:30|675.32|671.32|675.53|671.53|675.88|671.88|675.32|671.32|27
1622356300000|2021-05-30 06:31:40|675.52|671.52|676.21|672.21|676.28|672.28|675.52|671.52|32
1622356310000|2021-05-30 06:31:50|676.15|672.15|676.55|672.55|676.59|672.59|676.13|672.13|31
1622356320000|2021-05-30 06:32:00|676.57|672.57|676.26|672.26|676.57|672.57|675.86|671.86|36
1622356330000|2021-05-30 06:32:10|676.29|672.29|676|672|676.3|672.3|675.9|671.9|32
1622356340000|2021-05-30 06:32:20|675.99|671.99|675.74|671.74|675.99|671.99|675.71|671.71|33
1622356350000|2021-05-30 06:32:30|675.75|671.75|675.74|671.74|675.86|671.86|675.68|671.68|28
1622356360000|2021-05-30 06:32:40|675.73|671.73|675.59|671.59|675.73|671.73|675.46|671.46|25
1622356370000|2021-05-30 06:32:50|675.6|671.6|676.23|672.23|676.24|672.24|675.6|671.6|36
1622356380000|2021-05-30 06:33:00|676.17|672.17|676.38|672.38|676.39|672.39|676.02|672.02|32
1622356390000|2021-05-30 06:33:10|676.4|672.4|676.33|672.33|676.54|672.54|676.31|672.31|28
1622356400000|2021-05-30 06:33:20|676.31|672.31|676.2|672.2|676.38|672.38|676.2|672.2|19
1622356410000|2021-05-30 06:33:30|676.18|672.18|675.46|671.46|676.18|672.18|675.34|671.34|31
1622356420000|2021-05-30 06:33:40|675.44|671.44|675.28|671.28|675.47|671.47|675.26|671.26|32
1622356430000|2021-05-30 06:33:50|675.29|671.29|674.57|670.57|675.44|671.44|674.57|670.57|31
1622356440000|2021-05-30 06:34:00|674.52|670.52|675.09|671.09|675.2|671.2|674.51|670.51|34
1622356450000|2021-05-30 06:34:10|675.1|671.1|674.76|670.76|675.14|671.14|674.72|670.72|24
1622356460000|2021-05-30 06:34:20|674.78|670.78|675.09|671.09|675.19|671.19|674.78|670.78|32
1622356470000|2021-05-30 06:34:30|675.06|671.06|675.1|671.1|675.14|671.14|674.98|670.98|24
1622356480000|2021-05-30 06:34:40|675.09|671.09|675.22|671.22|675.24|671.24|675.07|671.07|24
1622356490000|2021-05-30 06:34:50|675.25|671.25|675.22|671.22|675.26|671.26|675.19|671.19|20
1622356500000|2021-05-30 06:35:00|675.21|671.21|675.31|671.31|675.35|671.35|675.16|671.16|27
1622356510000|2021-05-30 06:35:10|675.32|671.32|675.6|671.6|675.6|671.6|675.17|671.17|26
1622356520000|2021-05-30 06:35:20|675.65|671.65|675.94|671.94|675.94|671.94|675.64|671.64|25
1622356530000|2021-05-30 06:35:30|675.96|671.96|676.63|672.63|676.65|672.65|675.96|671.96|30
1622356540000|2021-05-30 06:35:40|676.64|672.64|677.06|673.06|677.06|673.06|676.64|672.64|25
1622356550000|2021-05-30 06:35:50|676.99|672.99|677.22|673.22|677.47|673.47|676.99|672.99|24
1622356560000|2021-05-30 06:36:00|677.26|673.26|677.96|673.96|677.96|673.96|677.2|673.2|28
1622356570000|2021-05-30 06:36:10|678.19|674.19|679.94|675.94|680.07|676.07|678.14|674.14|29
1622356580000|2021-05-30 06:36:20|679.97|675.97|680.08|676.08|680.13|676.13|679.9|675.9|28
1622356590000|2021-05-30 06:36:30|680.06|676.06|680.11|676.11|680.13|676.13|680.04|676.04|24
1622356600000|2021-05-30 06:36:40|680.08|676.08|680.37|676.37|680.37|676.37|680.08|676.08|27
1622356610000|2021-05-30 06:36:50|680.38|676.38|680.34|676.34|680.38|676.38|680.21|676.21|28
1622356620000|2021-05-30 06:37:00|680.46|676.46|680.09|676.09|680.46|676.46|679.96|675.96|34
1622356630000|2021-05-30 06:37:10|680.05|676.05|678.9|674.9|680.07|676.07|678.89|674.89|36
1622356640000|2021-05-30 06:37:20|678.92|674.92|678.87|674.87|678.92|674.92|678.13|674.13|33
1622356650000|2021-05-30 06:37:30|678.9|674.9|679.08|675.08|679.33|675.33|678.9|674.9|36
1622356660000|2021-05-30 06:37:40|679.11|675.11|678.99|674.99|679.19|675.19|678.92|674.92|30
1622356670000|2021-05-30 06:37:50|679.04|675.04|679.12|675.12|679.23|675.23|678.97|674.97|31
1622356680000|2021-05-30 06:38:00|678.98|674.98|679.49|675.49|679.55|675.55|678.98|674.98|34
1622356690000|2021-05-30 06:38:10|679.44|675.44|679.57|675.57|679.58|675.58|679.36|675.36|30
1622356700000|2021-05-30 06:38:20|679.56|675.56|679.85|675.85|680.04|676.04|679.56|675.56|29
1622356710000|2021-05-30 06:38:30|679.84|675.84|680.83|676.83|681.01|677.01|679.74|675.74|36
1622356720000|2021-05-30 06:38:40|680.89|676.89|681.45|677.45|681.48|677.48|680.84|676.84|29
1622356730000|2021-05-30 06:38:50|681.32|677.32|680.68|676.68|681.32|677.32|680.62|676.62|31
1622356740000|2021-05-30 06:39:00|680.7|676.7|680.83|676.83|680.87|676.87|680.2|676.2|30
1622356750000|2021-05-30 06:39:10|680.84|676.84|681.04|677.04|681.24|677.24|680.7|676.7|23
1622356760000|2021-05-30 06:39:20|681.06|677.06|680.9|676.9|681.07|677.07|680.9|676.9|33
1622356770000|2021-05-30 06:39:30|680.96|676.96|680.94|676.94|681.02|677.02|680.85|676.85|25
1622356780000|2021-05-30 06:39:40|681.04|677.04|680.87|676.87|681.05|677.05|680.72|676.72|34
1622356790000|2021-05-30 06:39:50|680.83|676.83|680.97|676.97|681|677|680.79|676.79|26
1622356800000|2021-05-30 06:40:00|680.9|676.9|681.58|677.58|681.58|677.58|680.83|676.83|30
1622356810000|2021-05-30 06:40:10|681.57|677.57|681.58|677.58|681.58|677.58|681.21|677.21|31
1622356820000|2021-05-30 06:40:20|681.59|677.59|682.39|678.39|682.39|678.39|681.59|677.59|30
1622356830000|2021-05-30 06:40:30|682.26|678.26|682.32|678.32|682.46|678.46|682.09|678.09|30
1622356840000|2021-05-30 06:40:40|682.25|678.25|681.99|677.99|682.38|678.38|681.96|677.96|32
1622356850000|2021-05-30 06:40:50|681.97|677.97|681.56|677.56|682.11|678.11|681.42|677.42|33
1622356860000|2021-05-30 06:41:00|681.59|677.59|682.31|678.31|682.31|678.31|681.47|677.47|32
1622356870000|2021-05-30 06:41:10|682.29|678.29|681.78|677.78|682.29|678.29|681.78|677.78|34
1622356880000|2021-05-30 06:41:20|681.73|677.73|681.66|677.66|681.96|677.96|681.61|677.61|32
1622356890000|2021-05-30 06:41:30|681.67|677.67|681.65|677.65|681.7|677.7|681.42|677.42|31
1622356900000|2021-05-30 06:41:40|681.68|677.68|681.65|677.65|681.68|677.68|681.32|677.32|33
1622356910000|2021-05-30 06:41:50|681.62|677.62|681.35|677.35|681.65|677.65|681.09|677.09|34
1622356920000|2021-05-30 06:42:00|681.34|677.34|680.36|676.36|681.4|677.4|680.26|676.26|38
1622356930000|2021-05-30 06:42:10|680.38|676.38|679.69|675.69|680.38|676.38|679.51|675.51|35
1622356940000|2021-05-30 06:42:20|679.65|675.65|679.3|675.3|679.69|675.69|679.29|675.29|34
1622356950000|2021-05-30 06:42:30|679.33|675.33|679.3|675.3|679.5|675.5|679.17|675.17|35
1622356960000|2021-05-30 06:42:40|679.31|675.31|678.95|674.95|679.31|675.31|678.85|674.85|34
1622356970000|2021-05-30 06:42:50|678.93|674.93|678.74|674.74|678.94|674.94|678.46|674.46|32
1622356980000|2021-05-30 06:43:00|678.75|674.75|678.26|674.26|678.79|674.79|678.26|674.26|30
1622356990000|2021-05-30 06:43:10|678.21|674.21|677.93|673.93|678.21|674.21|677.83|673.83|28
1622357000000|2021-05-30 06:43:20|677.98|673.98|677.72|673.72|678.11|674.11|677.66|673.66|30
1622357010000|2021-05-30 06:43:30|677.73|673.73|677.61|673.61|677.77|673.77|677.51|673.51|34
1622357020000|2021-05-30 06:43:40|677.6|673.6|678.01|674.01|678.03|674.03|677.6|673.6|31
1622357030000|2021-05-30 06:43:50|678.02|674.02|678.21|674.21|678.23|674.23|678.01|674.01|28
1622357040000|2021-05-30 06:44:00|678.18|674.18|678.75|674.75|678.75|674.75|678.13|674.13|30
1622357050000|2021-05-30 06:44:10|678.76|674.76|678.97|674.97|679|675|678.7|674.7|28
1622357060000|2021-05-30 06:44:20|678.95|674.95|679.11|675.11|679.11|675.11|678.69|674.69|36
1622357070000|2021-05-30 06:44:30|679.16|675.16|679.98|675.98|679.98|675.98|679.14|675.14|29
1622357080000|2021-05-30 06:44:40|680.04|676.04|680.81|676.81|681.05|677.05|680.04|676.04|38
1622357090000|2021-05-30 06:44:50|680.74|676.74|680.68|676.68|680.74|676.74|680.46|676.46|31
1622357100000|2021-05-30 06:45:00|680.59|676.59|679.74|675.74|680.62|676.62|679.74|675.74|36
1622357110000|2021-05-30 06:45:10|679.71|675.71|679.11|675.11|679.73|675.73|679.09|675.09|34
1622357120000|2021-05-30 06:45:20|679.13|675.13|678.88|674.88|679.18|675.18|678.81|674.81|30
1622357130000|2021-05-30 06:45:30|678.8|674.8|678.54|674.54|679.09|675.09|678.53|674.53|35
1622357140000|2021-05-30 06:45:40|678.52|674.52|678.45|674.45|678.53|674.53|678.4|674.4|30
1622357150000|2021-05-30 06:45:50|678.41|674.41|678.44|674.44|678.49|674.49|678.41|674.41|22
1622357160000|2021-05-30 06:46:00|678.43|674.43|678.86|674.86|678.89|674.89|678.42|674.42|31
1622357170000|2021-05-30 06:46:10|678.85|674.85|678.2|674.2|678.85|674.85|678.12|674.12|31
1622357180000|2021-05-30 06:46:20|678.23|674.23|678.37|674.37|678.4|674.4|678.23|674.23|34
1622357190000|2021-05-30 06:46:30|678.39|674.39|678.81|674.81|678.84|674.84|678.39|674.39|31
1622357200000|2021-05-30 06:46:40|678.82|674.82|678.8|674.8|678.83|674.83|678.64|674.64|29
1622357210000|2021-05-30 06:46:50|678.79|674.79|678.57|674.57|678.8|674.8|678.19|674.19|31
1622357220000|2021-05-30 06:47:00|678.61|674.61|678.45|674.45|678.78|674.78|678.33|674.33|27
1622357230000|2021-05-30 06:47:10|678.53|674.53|679.06|675.06|679.15|675.15|678.53|674.53|35
1622357240000|2021-05-30 06:47:20|678.97|674.97|678.6|674.6|679|675|678.59|674.59|29
1622357250000|2021-05-30 06:47:30|678.61|674.61|678.67|674.67|678.98|674.98|678.6|674.6|35
1622357260000|2021-05-30 06:47:40|678.62|674.62|679.05|675.05|679.06|675.06|678.62|674.62|29
1622357270000|2021-05-30 06:47:50|679.14|675.14|679.06|675.06|679.28|675.28|679.06|675.06|30
1622357280000|2021-05-30 06:48:00|679.05|675.05|679.6|675.6|679.6|675.6|678.83|674.83|36
1622357290000|2021-05-30 06:48:10|679.57|675.57|679.73|675.73|679.73|675.73|679.56|675.56|25
1622357300000|2021-05-30 06:48:20|679.75|675.75|680.14|676.14|680.16|676.16|679.73|675.73|32
1622357310000|2021-05-30 06:48:30|680.15|676.15|680.2|676.2|680.31|676.31|680.14|676.14|29
1622357320000|2021-05-30 06:48:40|680.21|676.21|680.41|676.41|680.42|676.42|680.17|676.17|27
1622357330000|2021-05-30 06:48:50|680.4|676.4|680.34|676.34|680.46|676.46|680.3|676.3|28
1622357340000|2021-05-30 06:49:00|680.22|676.22|679.63|675.63|680.22|676.22|679.63|675.63|29
1622357350000|2021-05-30 06:49:10|679.58|675.58|679.75|675.75|679.82|675.82|679.4|675.4|36
1622357360000|2021-05-30 06:49:20|679.71|675.71|679.9|675.9|680.05|676.05|679.69|675.69|30
1622357370000|2021-05-30 06:49:30|679.89|675.89|679.2|675.2|679.89|675.89|679.2|675.2|33
1622357380000|2021-05-30 06:49:40|679.28|675.28|678.72|674.72|679.35|675.35|678.72|674.72|28
1622357390000|2021-05-30 06:49:50|678.7|674.7|678.89|674.89|678.93|674.93|678.48|674.48|28
1622357400000|2021-05-30 06:50:00|678.9|674.9|678.97|674.97|678.97|674.97|678.69|674.69|26
1622357410000|2021-05-30 06:50:10|678.98|674.98|679.78|675.78|680.13|676.13|678.97|674.97|32
1622357420000|2021-05-30 06:50:20|679.8|675.8|679.69|675.69|679.88|675.88|679.67|675.67|27
1622357430000|2021-05-30 06:50:30|679.72|675.72|680.02|676.02|680.02|676.02|679.65|675.65|34
1622357440000|2021-05-30 06:50:40|679.94|675.94|680.81|676.81|680.94|676.94|679.94|675.94|31
1622357450000|2021-05-30 06:50:50|680.72|676.72|680.61|676.61|680.8|676.8|680.61|676.61|30
1622357460000|2021-05-30 06:51:00|680.46|676.46|680.1|676.1|680.5|676.5|679.98|675.98|31
1622357470000|2021-05-30 06:51:10|680.09|676.09|680.35|676.35|680.47|676.47|680.03|676.03|26
1622357480000|2021-05-30 06:51:20|680.34|676.34|680.43|676.43|680.49|676.49|680.24|676.24|24
1622357490000|2021-05-30 06:51:30|680.29|676.29|680.19|676.19|680.41|676.41|680.19|676.19|28
1622357500000|2021-05-30 06:51:40|680.22|676.22|680.12|676.12|680.22|676.22|679.89|675.89|32
1622357510000|2021-05-30 06:51:50|680.11|676.11|679.98|675.98|680.24|676.24|679.86|675.86|34
1622357520000|2021-05-30 06:52:00|679.95|675.95|680.71|676.71|680.82|676.82|679.95|675.95|29
1622357530000|2021-05-30 06:52:10|680.72|676.72|680.48|676.48|680.76|676.76|680.45|676.45|32
1622357540000|2021-05-30 06:52:20|680.49|676.49|680.57|676.57|680.59|676.59|680.48|676.48|23
1622357550000|2021-05-30 06:52:30|680.54|676.54|680.43|676.43|680.55|676.55|680.29|676.29|22
1622357560000|2021-05-30 06:52:40|680.36|676.36|680.09|676.09|680.38|676.38|680.09|676.09|29
1622357570000|2021-05-30 06:52:50|680.05|676.05|679.53|675.53|680.1|676.1|679.51|675.51|32
1622357580000|2021-05-30 06:53:00|679.52|675.52|678.97|674.97|679.56|675.56|678.93|674.93|30
1622357590000|2021-05-30 06:53:10|678.99|674.99|678.61|674.61|678.99|674.99|678.5|674.5|31
1622357600000|2021-05-30 06:53:20|678.62|674.62|679.26|675.26|679.26|675.26|678.53|674.53|34
1622357610000|2021-05-30 06:53:30|679.31|675.31|680.35|676.35|680.35|676.35|679.31|675.31|35
1622357620000|2021-05-30 06:53:40|680.52|676.52|680|676|680.68|676.68|679.95|675.95|34
1622357630000|2021-05-30 06:53:50|679.99|675.99|679.94|675.94|680.04|676.04|679.87|675.87|28
1622357640000|2021-05-30 06:54:00|679.92|675.92|680.06|676.06|680.06|676.06|679.88|675.88|30
1622357650000|2021-05-30 06:54:10|680.15|676.15|680.63|676.63|680.91|676.91|680.13|676.13|32
1622357660000|2021-05-30 06:54:20|680.59|676.59|680.4|676.4|680.74|676.74|680.1|676.1|24
1622357670000|2021-05-30 06:54:30|680.35|676.35|680.39|676.39|680.44|676.44|680.33|676.33|29
1622357680000|2021-05-30 06:54:40|680.4|676.4|680.14|676.14|680.45|676.45|679.97|675.97|27
1622357690000|2021-05-30 06:54:50|680.18|676.18|680.32|676.32|680.33|676.33|680.18|676.18|22
1622357700000|2021-05-30 06:55:00|680.28|676.28|680.81|676.81|680.81|676.81|680.24|676.24|23
1622357710000|2021-05-30 06:55:10|680.86|676.86|680.77|676.77|680.89|676.89|680.58|676.58|27
1622357720000|2021-05-30 06:55:20|680.82|676.82|680.47|676.47|680.95|676.95|680.19|676.19|24
1622357730000|2021-05-30 06:55:30|680.44|676.44|680.27|676.27|680.44|676.44|680.25|676.25|25
1622357740000|2021-05-30 06:55:40|680.3|676.3|680.31|676.31|680.33|676.33|680.26|676.26|17
1622357750000|2021-05-30 06:55:50|680.35|676.35|680.39|676.39|680.65|676.65|680.28|676.28|29
1622357760000|2021-05-30 06:56:00|680.37|676.37|680.33|676.33|680.47|676.47|680.32|676.32|24
1622357770000|2021-05-30 06:56:10|680.34|676.34|679.98|675.98|680.34|676.34|679.98|675.98|15
1622357780000|2021-05-30 06:56:20|679.97|675.97|679.81|675.81|680.06|676.06|679.81|675.81|25
1622357790000|2021-05-30 06:56:30|679.82|675.82|679.78|675.78|679.84|675.84|679.78|675.78|24
1622357800000|2021-05-30 06:56:40|679.77|675.77|679.82|675.82|679.85|675.85|679.7|675.7|29
1622357810000|2021-05-30 06:56:50|679.84|675.84|680.25|676.25|680.25|676.25|679.84|675.84|24
1622357820000|2021-05-30 06:57:00|680.24|676.24|681.12|677.12|681.18|677.18|680.24|676.24|33
1622357830000|2021-05-30 06:57:10|681.11|677.11|680.31|676.31|681.25|677.25|680.28|676.28|35
1622357840000|2021-05-30 06:57:20|680.3|676.3|680.54|676.54|680.63|676.63|680.3|676.3|35
1622357850000|2021-05-30 06:57:30|680.55|676.55|680.87|676.87|680.95|676.95|680.55|676.55|34
1622357860000|2021-05-30 06:57:40|680.88|676.88|680.7|676.7|680.89|676.89|680.64|676.64|28
1622357870000|2021-05-30 06:57:50|680.69|676.69|680.11|676.11|680.71|676.71|680.11|676.11|31
1622357880000|2021-05-30 06:58:00|680.15|676.15|680.66|676.66|680.7|676.7|680.12|676.12|30
1622357890000|2021-05-30 06:58:10|680.69|676.69|680.96|676.96|680.96|676.96|680.6|676.6|21
1622357900000|2021-05-30 06:58:20|680.93|676.93|680.79|676.79|680.98|676.98|680.79|676.79|21
1622357910000|2021-05-30 06:58:30|680.74|676.74|680.81|676.81|680.81|676.81|680.22|676.22|27
1622357920000|2021-05-30 06:58:40|680.8|676.8|680.41|676.41|680.81|676.81|680.34|676.34|26
1622357930000|2021-05-30 06:58:50|680.36|676.36|680.35|676.35|680.43|676.43|680.22|676.22|26
1622357940000|2021-05-30 06:59:00|680.39|676.39|680.92|676.92|680.92|676.92|680.32|676.32|23
1622357950000|2021-05-30 06:59:10|680.91|676.91|680.96|676.96|681.01|677.01|680.81|676.81|23
1622357960000|2021-05-30 06:59:20|680.86|676.86|680.79|676.79|680.86|676.86|680.74|676.74|17
1622357970000|2021-05-30 06:59:30|680.78|676.78|680.59|676.59|680.87|676.87|680.52|676.52|30
1622357980000|2021-05-30 06:59:40|680.58|676.58|680.72|676.72|680.73|676.73|680.52|676.52|29
1622357990000|2021-05-30 06:59:50|680.73|676.73|680.69|676.69|680.73|676.73|680.66|676.66|26
1622358000000|2021-05-30 07:00:00|680.68|676.68|682.28|678.28|682.29|678.29|680.68|676.68|30
1622358010000|2021-05-30 07:00:10|682.36|678.36|682.72|678.72|682.73|678.73|682.36|678.36|28
1622358020000|2021-05-30 07:00:20|682.71|678.71|683.06|679.06|683.11|679.11|682.69|678.69|20
1622358030000|2021-05-30 07:00:30|683.05|679.05|683.43|679.43|683.47|679.47|683.05|679.05|28
1622358040000|2021-05-30 07:00:40|683.49|679.49|684.28|680.28|684.28|680.28|683.47|679.47|32
1622358050000|2021-05-30 07:00:50|684.29|680.29|684.33|680.33|684.38|680.38|684.26|680.26|22
1622358060000|2021-05-30 07:01:00|684.31|680.31|684.66|680.66|684.66|680.66|684.31|680.31|24
1622358070000|2021-05-30 07:01:10|684.65|680.65|685.38|681.38|685.38|681.38|684.65|680.65|30
1622358080000|2021-05-30 07:01:20|685.4|681.4|686.01|682.01|686.16|682.16|685.31|681.31|34
1622358090000|2021-05-30 07:01:30|686.02|682.02|686.23|682.23|686.27|682.27|685.8|681.8|32
1622358100000|2021-05-30 07:01:40|686.24|682.24|686.62|682.62|686.74|682.74|686.24|682.24|27
1622358110000|2021-05-30 07:01:50|686.59|682.59|685.83|681.83|686.61|682.61|685.72|681.72|34
1622358120000|2021-05-30 07:02:00|685.86|681.86|685.3|681.3|685.89|681.89|685.26|681.26|32
1622358130000|2021-05-30 07:02:10|685.28|681.28|685.78|681.78|685.79|681.79|685.2|681.2|35
1622358140000|2021-05-30 07:02:20|685.77|681.77|685.89|681.89|686.01|682.01|685.6|681.6|29
1622358150000|2021-05-30 07:02:30|685.9|681.9|686.45|682.45|686.54|682.54|685.83|681.83|31
1622358160000|2021-05-30 07:02:40|686.44|682.44|686.2|682.2|686.44|682.44|685.61|681.61|27
1622358170000|2021-05-30 07:02:50|686.25|682.25|686.28|682.28|686.46|682.46|686.25|682.25|29
1622358180000|2021-05-30 07:03:00|686.33|682.33|686.28|682.28|686.42|682.42|686.25|682.25|30
1622358190000|2021-05-30 07:03:10|686.25|682.25|687.1|683.1|687.28|683.28|686.25|682.25|32
1622358200000|2021-05-30 07:03:20|687.09|683.09|686.48|682.48|687.23|683.23|686.45|682.45|31
1622358210000|2021-05-30 07:03:30|686.52|682.52|687|683|687.02|683.02|686.38|682.38|36
1622358220000|2021-05-30 07:03:40|686.96|682.96|686.75|682.75|687|683|686.75|682.75|31
1622358230000|2021-05-30 07:03:50|686.78|682.78|686.87|682.87|686.87|682.87|686.64|682.64|34
1622358240000|2021-05-30 07:04:00|686.82|682.82|687.61|683.61|687.68|683.68|686.82|682.82|32
1622358250000|2021-05-30 07:04:10|687.6|683.6|687.44|683.44|687.71|683.71|687.44|683.44|31
1622358260000|2021-05-30 07:04:20|687.47|683.47|687.56|683.56|687.71|683.71|687.47|683.47|31
1622358270000|2021-05-30 07:04:30|687.52|683.52|687.52|683.52|687.56|683.56|687.35|683.35|33
1622358280000|2021-05-30 07:04:40|687.53|683.53|687.46|683.46|687.55|683.55|687.45|683.45|24
1622358290000|2021-05-30 07:04:50|687.48|683.48|687.78|683.78|687.93|683.93|687.48|683.48|31
1622358300000|2021-05-30 07:05:00|687.79|683.79|687.73|683.73|687.84|683.84|687.71|683.71|30
1622358310000|2021-05-30 07:05:10|687.68|683.68|687.18|683.18|687.81|683.81|687.17|683.17|36
1622358320000|2021-05-30 07:05:20|687.15|683.15|686.58|682.58|687.17|683.17|686.52|682.52|29
1622358330000|2021-05-30 07:05:30|686.57|682.57|686.48|682.48|686.58|682.58|686.32|682.32|38
1622358340000|2021-05-30 07:05:40|686.49|682.49|687.36|683.36|687.36|683.36|686.36|682.36|33
1622358350000|2021-05-30 07:05:50|687.45|683.45|688.17|684.17|688.43|684.43|687.45|683.45|32
1622358360000|2021-05-30 07:06:00|688.19|684.19|688.17|684.17|688.32|684.32|688.11|684.11|31
1622358370000|2021-05-30 07:06:10|688.15|684.15|688.26|684.26|688.26|684.26|688.06|684.06|31
1622358380000|2021-05-30 07:06:20|688.24|684.24|687.18|683.18|688.26|684.26|687.18|683.18|32
1622358390000|2021-05-30 07:06:30|687.19|683.19|687.87|683.87|687.9|683.9|687.18|683.18|32
1622358400000|2021-05-30 07:06:40|687.88|683.88|687.55|683.55|687.9|683.9|687.55|683.55|30
1622358410000|2021-05-30 07:06:50|687.56|683.56|687.49|683.49|687.6|683.6|687.38|683.38|32
1622358420000|2021-05-30 07:07:00|687.5|683.5|687.5|683.5|687.62|683.62|687.35|683.35|31
1622358430000|2021-05-30 07:07:10|687.49|683.49|687.42|683.42|687.56|683.56|687.37|683.37|33
1622358440000|2021-05-30 07:07:20|687.39|683.39|688.14|684.14|688.22|684.22|687.39|683.39|30
1622358450000|2021-05-30 07:07:30|688.23|684.23|688.33|684.33|688.41|684.41|688.23|684.23|22
1622358460000|2021-05-30 07:07:40|688.37|684.37|687.99|683.99|688.37|684.37|687.96|683.96|36
1622358470000|2021-05-30 07:07:50|687.96|683.96|688.35|684.35|688.38|684.38|687.96|683.96|27
1622358480000|2021-05-30 07:08:00|688.36|684.36|688.78|684.78|688.88|684.88|688.29|684.29|25
1622358490000|2021-05-30 07:08:10|688.82|684.82|689.78|685.78|689.86|685.86|688.77|684.77|31
1622358500000|2021-05-30 07:08:20|689.73|685.73|690.34|686.34|690.35|686.35|689.73|685.73|28
1622358510000|2021-05-30 07:08:30|690.28|686.28|690.15|686.15|690.39|686.39|690.08|686.08|29
1622358520000|2021-05-30 07:08:40|690.12|686.12|689.96|685.96|690.15|686.15|689.94|685.94|26
1622358530000|2021-05-30 07:08:50|689.95|685.95|689.9|685.9|689.99|685.99|689.89|685.89|28
1622358540000|2021-05-30 07:09:00|689.88|685.88|689.35|685.35|689.88|685.88|689.35|685.35|26
1622358550000|2021-05-30 07:09:10|689.4|685.4|689.35|685.35|689.4|685.4|689.1|685.1|33
1622358560000|2021-05-30 07:09:20|689.33|685.33|689.34|685.34|689.34|685.34|689.07|685.07|31
1622358570000|2021-05-30 07:09:30|689.37|685.37|689.07|685.07|689.42|685.42|689.05|685.05|34
1622358580000|2021-05-30 07:09:40|689.08|685.08|687.35|683.35|689.12|685.12|687.35|683.35|31
1622358590000|2021-05-30 07:09:50|687.27|683.27|687.21|683.21|687.27|683.27|687.1|683.1|27
1622358600000|2021-05-30 07:10:00|687.22|683.22|687.27|683.27|687.45|683.45|686.95|682.95|27
1622358610000|2021-05-30 07:10:10|687.24|683.24|687.33|683.33|687.35|683.35|687.24|683.24|29
1622358620000|2021-05-30 07:10:20|687.29|683.29|687.68|683.68|687.69|683.69|687.29|683.29|32
1622358630000|2021-05-30 07:10:30|687.66|683.66|687.29|683.29|687.69|683.69|687.14|683.14|25
1622358640000|2021-05-30 07:10:40|687.26|683.26|686.67|682.67|687.28|683.28|686.67|682.67|28
1622358650000|2021-05-30 07:10:50|686.69|682.69|686.94|682.94|687.06|683.06|686.6|682.6|36
1622358660000|2021-05-30 07:11:00|686.86|682.86|686.69|682.69|686.89|682.89|686.64|682.64|28
1622358670000|2021-05-30 07:11:10|686.67|682.67|686.7|682.7|686.74|682.74|686.45|682.45|30
1622358680000|2021-05-30 07:11:20|686.69|682.69|687.27|683.27|687.35|683.35|686.66|682.66|30
1622358690000|2021-05-30 07:11:30|687.17|683.17|686.87|682.87|687.2|683.2|686.81|682.81|34
1622358700000|2021-05-30 07:11:40|686.92|682.92|686.64|682.64|687.03|683.03|686.5|682.5|32
1622358710000|2021-05-30 07:11:50|686.67|682.67|686.53|682.53|686.84|682.84|686.53|682.53|27
1622358720000|2021-05-30 07:12:00|686.54|682.54|686.53|682.53|686.55|682.55|686.27|682.27|36
1622358730000|2021-05-30 07:12:10|686.55|682.55|686.72|682.72|686.74|682.74|686.5|682.5|31
1622358740000|2021-05-30 07:12:20|686.73|682.73|686.59|682.59|686.74|682.74|686.57|682.57|25
1622358750000|2021-05-30 07:12:30|686.6|682.6|686.37|682.37|686.65|682.65|686.31|682.31|33
1622358760000|2021-05-30 07:12:40|686.38|682.38|686.54|682.54|686.57|682.57|686.38|682.38|34
1622358770000|2021-05-30 07:12:50|686.52|682.52|686.6|682.6|686.72|682.72|686.46|682.46|25
1622358780000|2021-05-30 07:13:00|686.59|682.59|686.46|682.46|686.64|682.64|686.46|682.46|23
1622358790000|2021-05-30 07:13:10|686.45|682.45|686.43|682.43|686.46|682.46|686.34|682.34|25
1622358800000|2021-05-30 07:13:20|686.4|682.4|685.92|681.92|686.44|682.44|685.78|681.78|30
1622358810000|2021-05-30 07:13:30|685.96|681.96|685.6|681.6|685.96|681.96|685.44|681.44|32
1622358820000|2021-05-30 07:13:40|685.58|681.58|685.56|681.56|685.59|681.59|685.41|681.41|28
1622358830000|2021-05-30 07:13:50|685.51|681.51|685.56|681.56|685.62|681.62|685.49|681.49|31
1622358840000|2021-05-30 07:14:00|685.54|681.54|685.41|681.41|685.85|681.85|685.4|681.4|26
1622358850000|2021-05-30 07:14:10|685.38|681.38|684.97|680.97|685.38|681.38|684.97|680.97|29
1622358860000|2021-05-30 07:14:20|684.93|680.93|684.07|680.07|684.93|680.93|684.03|680.03|35
1622358870000|2021-05-30 07:14:30|684.11|680.11|683.83|679.83|684.12|680.12|683.73|679.73|32
1622358880000|2021-05-30 07:14:40|683.82|679.82|683.5|679.5|683.84|679.84|683.49|679.49|23
1622358890000|2021-05-30 07:14:50|683.48|679.48|683.39|679.39|683.54|679.54|683.12|679.12|29
1622358900000|2021-05-30 07:15:00|683.43|679.43|684.56|680.56|684.57|680.57|683.4|679.4|37
1622358910000|2021-05-30 07:15:10|684.54|680.54|684.55|680.55|684.61|680.61|684.29|680.29|35
1622358920000|2021-05-30 07:15:20|684.56|680.56|684.04|680.04|684.65|680.65|684.01|680.01|32
1622358930000|2021-05-30 07:15:30|684.03|680.03|684.17|680.17|684.17|680.17|683.98|679.98|29
1622358940000|2021-05-30 07:15:40|684.16|680.16|683.79|679.79|684.34|680.34|683.73|679.73|27
1622358950000|2021-05-30 07:15:50|683.78|679.78|683.74|679.74|683.81|679.81|683.73|679.73|30
1622358960000|2021-05-30 07:16:00|683.72|679.72|684.52|680.52|684.59|680.59|683.71|679.71|34
1622358970000|2021-05-30 07:16:10|684.5|680.5|684.49|680.49|684.83|680.83|684.48|680.48|26
1622358980000|2021-05-30 07:16:20|684.46|680.46|684.05|680.05|684.49|680.49|684.05|680.05|37
1622358990000|2021-05-30 07:16:30|684.01|680.01|684.11|680.11|684.16|680.16|683.89|679.89|28
1622359000000|2021-05-30 07:16:40|684.09|680.09|684.02|680.02|684.09|680.09|683.94|679.94|26
1622359010000|2021-05-30 07:16:50|683.99|679.99|683.96|679.96|683.99|679.99|683.82|679.82|26
1622359020000|2021-05-30 07:17:00|683.97|679.97|684.28|680.28|684.29|680.29|683.93|679.93|30
1622359030000|2021-05-30 07:17:10|684.27|680.27|684.23|680.23|684.31|680.31|684.18|680.18|27
1622359040000|2021-05-30 07:17:20|684.19|680.19|684|680|684.4|680.4|683.88|679.88|28
1622359050000|2021-05-30 07:17:30|684.02|680.02|683.82|679.82|684.02|680.02|683.61|679.61|32
1622359060000|2021-05-30 07:17:40|683.79|679.79|683.79|679.79|683.9|679.9|683.56|679.56|29
1622359070000|2021-05-30 07:17:50|683.84|679.84|683.89|679.89|684.17|680.17|683.81|679.81|29
1622359080000|2021-05-30 07:18:00|683.86|679.86|683.28|679.28|683.88|679.88|683.26|679.26|37
1622359090000|2021-05-30 07:18:10|683.27|679.27|683.43|679.43|683.45|679.45|683.22|679.22|28
1622359100000|2021-05-30 07:18:20|683.42|679.42|683.02|679.02|683.46|679.46|682.99|678.99|28
1622359110000|2021-05-30 07:18:30|682.94|678.94|682.77|678.77|682.94|678.94|682.77|678.77|15
1622359120000|2021-05-30 07:18:40|682.56|678.56|682.13|678.13|682.65|678.65|682.13|678.13|27
1622359130000|2021-05-30 07:18:50|682.14|678.14|682.13|678.13|682.19|678.19|681.76|677.76|32
1622359140000|2021-05-30 07:19:00|682.14|678.14|682.24|678.24|682.4|678.4|682.14|678.14|25
1622359150000|2021-05-30 07:19:10|682.13|678.13|682.28|678.28|682.33|678.33|682.11|678.11|23
1622359160000|2021-05-30 07:19:20|682.14|678.14|682|678|682.21|678.21|681.98|677.98|33
1622359170000|2021-05-30 07:19:30|682.01|678.01|681.93|677.93|682.01|678.01|681.73|677.73|30
1622359180000|2021-05-30 07:19:40|681.72|677.72|681.03|677.03|681.72|677.72|680.97|676.97|31
1622359190000|2021-05-30 07:19:50|681.01|677.01|680.92|676.92|681.13|677.13|680.88|676.88|24
1622359200000|2021-05-30 07:20:00|680.97|676.97|681.01|677.01|681.09|677.09|680.94|676.94|29
1622359210000|2021-05-30 07:20:10|681.02|677.02|680.93|676.93|681.08|677.08|680.92|676.92|24
1622359220000|2021-05-30 07:20:20|680.96|676.96|681.46|677.46|681.46|677.46|680.91|676.91|24
1622359230000|2021-05-30 07:20:30|681.56|677.56|681.36|677.36|681.57|677.57|681.33|677.33|29
1622359240000|2021-05-30 07:20:40|681.37|677.37|681.46|677.46|681.47|677.47|681.36|677.36|27
1622359250000|2021-05-30 07:20:50|681.44|677.44|681.1|677.1|681.45|677.45|681.09|677.09|29
1622359260000|2021-05-30 07:21:00|681.09|677.09|681.17|677.17|681.22|677.22|681.09|677.09|20
1622359270000|2021-05-30 07:21:10|681.16|677.16|680.71|676.71|681.19|677.19|680.57|676.57|30
1622359280000|2021-05-30 07:21:20|680.74|676.74|680.76|676.76|680.81|676.81|680.68|676.68|33
1622359290000|2021-05-30 07:21:30|680.66|676.66|680.64|676.64|680.77|676.77|680.6|676.6|30
1622359300000|2021-05-30 07:21:40|680.63|676.63|680.56|676.56|680.63|676.63|680.44|676.44|28
1622359310000|2021-05-30 07:21:50|680.51|676.51|680.14|676.14|680.54|676.54|680.14|676.14|26
1622359320000|2021-05-30 07:22:00|680.18|676.18|680.15|676.15|680.31|676.31|680.03|676.03|28
1622359330000|2021-05-30 07:22:10|680.16|676.16|680.36|676.36|680.36|676.36|680.16|676.16|26
1622359340000|2021-05-30 07:22:20|680.35|676.35|680.43|676.43|680.44|676.44|680.28|676.28|19
1622359350000|2021-05-30 07:22:30|680.42|676.42|680.31|676.31|680.43|676.43|680.24|676.24|20
1622359360000|2021-05-30 07:22:40|680.32|676.32|679.87|675.87|680.32|676.32|679.75|675.75|24
1622359370000|2021-05-30 07:22:50|679.88|675.88|679.91|675.91|680.09|676.09|679.88|675.88|27
1622359380000|2021-05-30 07:23:00|679.92|675.92|680.23|676.23|680.25|676.25|679.92|675.92|26
1622359390000|2021-05-30 07:23:10|680.24|676.24|680.27|676.27|680.28|676.28|680.17|676.17|22
1622359400000|2021-05-30 07:23:20|680.25|676.25|680.24|676.24|680.32|676.32|680.24|676.24|20
1622359410000|2021-05-30 07:23:30|680.19|676.19|680.17|676.17|680.2|676.2|680.07|676.07|19
1622359420000|2021-05-30 07:23:40|680.18|676.18|680.23|676.23|680.32|676.32|680.18|676.18|19
1622359430000|2021-05-30 07:23:50|680.25|676.25|679.91|675.91|680.25|676.25|679.88|675.88|16
1622359440000|2021-05-30 07:24:00|679.92|675.92|680.13|676.13|680.31|676.31|679.92|675.92|27
1622359450000|2021-05-30 07:24:10|680.14|676.14|679.41|675.41|680.14|676.14|679.29|675.29|34
1622359460000|2021-05-30 07:24:20|679.42|675.42|679.26|675.26|679.59|675.59|679.24|675.24|27
1622359470000|2021-05-30 07:24:30|679.25|675.25|679.27|675.27|679.31|675.31|679.04|675.04|25
1622359480000|2021-05-30 07:24:40|679.28|675.28|679.19|675.19|679.31|675.31|679.12|675.12|30
1622359490000|2021-05-30 07:24:50|679.2|675.2|678.53|674.53|679.2|675.2|678.48|674.48|25
1622359500000|2021-05-30 07:25:00|678.5|674.5|678.54|674.54|678.6|674.6|678.43|674.43|29
1622359510000|2021-05-30 07:25:10|678.53|674.53|678.51|674.51|678.66|674.66|678.44|674.44|28
1622359520000|2021-05-30 07:25:20|678.55|674.55|678.23|674.23|678.55|674.55|677.92|673.92|35
1622359530000|2021-05-30 07:25:30|678.28|674.28|678.41|674.41|678.41|674.41|678.11|674.11|22
1622359540000|2021-05-30 07:25:40|678.37|674.37|678.27|674.27|678.48|674.48|678.24|674.24|33
1622359550000|2021-05-30 07:25:50|678.28|674.28|678.05|674.05|678.28|674.28|678.02|674.02|21
1622359560000|2021-05-30 07:26:00|678.06|674.06|677.85|673.85|678.18|674.18|677.83|673.83|28
1622359570000|2021-05-30 07:26:10|677.84|673.84|678.13|674.13|678.16|674.16|677.71|673.71|29
1622359580000|2021-05-30 07:26:20|678.14|674.14|678.13|674.13|678.15|674.15|678.08|674.08|22
1622359590000|2021-05-30 07:26:30|678.12|674.12|678.2|674.2|678.29|674.29|678.11|674.11|24
1622359600000|2021-05-30 07:26:40|678.18|674.18|678.77|674.77|678.79|674.79|678.17|674.17|29
1622359610000|2021-05-30 07:26:50|678.76|674.76|679.44|675.44|679.46|675.46|678.76|674.76|27
1622359620000|2021-05-30 07:27:00|679.41|675.41|679.72|675.72|679.73|675.73|679.39|675.39|26
1622359630000|2021-05-30 07:27:10|679.73|675.73|679.56|675.56|679.95|675.95|679.53|675.53|30
1622359640000|2021-05-30 07:27:20|679.5|675.5|679.66|675.66|679.7|675.7|679.46|675.46|30
1622359650000|2021-05-30 07:27:30|679.64|675.64|679.62|675.62|679.77|675.77|679.62|675.62|24
1622359660000|2021-05-30 07:27:40|679.61|675.61|679.67|675.67|679.7|675.7|679.5|675.5|26
1622359670000|2021-05-30 07:27:50|679.66|675.66|679.74|675.74|680.01|676.01|679.65|675.65|28
1622359680000|2021-05-30 07:28:00|679.67|675.67|679.04|675.04|679.67|675.67|679|675|27
1622359690000|2021-05-30 07:28:10|679.03|675.03|679.37|675.37|679.42|675.42|679|675|30
1622359700000|2021-05-30 07:28:20|679.28|675.28|678.77|674.77|679.28|675.28|678.76|674.76|30
1622359710000|2021-05-30 07:28:30|678.78|674.78|679.04|675.04|679.04|675.04|678.75|674.75|23
1622359720000|2021-05-30 07:28:40|679.07|675.07|679.18|675.18|679.3|675.3|679.07|675.07|29
1622359730000|2021-05-30 07:28:50|679.19|675.19|679.21|675.21|679.23|675.23|679.12|675.12|21
1622359740000|2021-05-30 07:29:00|679.2|675.2|679.2|675.2|679.24|675.24|679.16|675.16|25
1622359750000|2021-05-30 07:29:10|679.23|675.23|679.17|675.17|679.28|675.28|679.17|675.17|27
1622359760000|2021-05-30 07:29:20|679.09|675.09|679.04|675.04|679.18|675.18|679.03|675.03|28
1622359770000|2021-05-30 07:29:30|678.99|674.99|678.95|674.95|679.05|675.05|678.95|674.95|13
1622359780000|2021-05-30 07:29:40|678.9|674.9|678.71|674.71|678.9|674.9|678.62|674.62|30
1622359790000|2021-05-30 07:29:50|678.72|674.72|678.96|674.96|679.18|675.18|678.66|674.66|31
1622359800000|2021-05-30 07:30:00|678.97|674.97|680.78|676.78|680.8|676.8|678.95|674.95|34
1622359810000|2021-05-30 07:30:10|680.81|676.81|680.83|676.83|680.94|676.94|680.62|676.62|34
1622359820000|2021-05-30 07:30:20|680.87|676.87|681.26|677.26|681.36|677.36|680.86|676.86|29
1622359830000|2021-05-30 07:30:30|681.22|677.22|681.31|677.31|681.32|677.32|681.18|677.18|25
1622359840000|2021-05-30 07:30:40|681.29|677.29|681.36|677.36|681.39|677.39|681.19|677.19|37
1622359850000|2021-05-30 07:30:50|681.38|677.38|681.38|677.38|681.39|677.39|681.33|677.33|31
1622359860000|2021-05-30 07:31:00|681.4|677.4|681.68|677.68|681.72|677.72|681.35|677.35|31
1622359870000|2021-05-30 07:31:10|681.7|677.7|682.07|678.07|682.15|678.15|681.66|677.66|26
1622359880000|2021-05-30 07:31:20|682.1|678.1|682.61|678.61|682.69|678.69|682.1|678.1|31
1622359890000|2021-05-30 07:31:30|682.57|678.57|682.5|678.5|682.89|678.89|682.5|678.5|34
1622359900000|2021-05-30 07:31:40|682.51|678.51|682.21|678.21|682.55|678.55|682.21|678.21|28
1622359910000|2021-05-30 07:31:50|681.94|677.94|682.22|678.22|682.3|678.3|681.86|677.86|29
1622359920000|2021-05-30 07:32:00|682.24|678.24|681.92|677.92|682.33|678.33|681.91|677.91|26
1622359930000|2021-05-30 07:32:10|681.94|677.94|682.21|678.21|682.22|678.22|681.93|677.93|31
1622359940000|2021-05-30 07:32:20|682.24|678.24|681.78|677.78|682.24|678.24|681.73|677.73|31
1622359950000|2021-05-30 07:32:30|681.75|677.75|682.15|678.15|682.15|678.15|681.69|677.69|31
1622359960000|2021-05-30 07:32:40|682.22|678.22|682.27|678.27|682.3|678.3|681.91|677.91|31
1622359970000|2021-05-30 07:32:50|682.26|678.26|682.28|678.28|682.3|678.3|682.16|678.16|28
1622359980000|2021-05-30 07:33:00|682.32|678.32|682.3|678.3|682.32|678.32|682.11|678.11|25
1622359990000|2021-05-30 07:33:10|682.29|678.29|682.71|678.71|682.75|678.75|682.29|678.29|33
1622360000000|2021-05-30 07:33:20|682.7|678.7|682.84|678.84|682.86|678.86|682.65|678.65|26
1622360010000|2021-05-30 07:33:30|682.83|678.83|682.59|678.59|682.87|678.87|682.58|678.58|28
1622360020000|2021-05-30 07:33:40|682.6|678.6|682.58|678.58|682.6|678.6|682.56|678.56|17
1622360030000|2021-05-30 07:33:50|682.59|678.59|682.71|678.71|682.87|678.87|682.59|678.59|29
1622360040000|2021-05-30 07:34:00|682.74|678.74|682.85|678.85|682.91|678.91|682.61|678.61|24
1622360050000|2021-05-30 07:34:10|682.81|678.81|682.74|678.74|683.08|679.08|682.71|678.71|34
1622360060000|2021-05-30 07:34:20|682.75|678.75|682.36|678.36|682.81|678.81|682.27|678.27|28
1622360070000|2021-05-30 07:34:30|682.38|678.38|682.13|678.13|682.38|678.38|682.09|678.09|26
1622360080000|2021-05-30 07:34:40|682.15|678.15|682.54|678.54|682.55|678.55|682.01|678.01|24
1622360090000|2021-05-30 07:34:50|682.56|678.56|682.26|678.26|682.56|678.56|682.18|678.18|27
1622360100000|2021-05-30 07:35:00|682.3|678.3|682.37|678.37|682.4|678.4|682.27|678.27|26
1622360110000|2021-05-30 07:35:10|682.35|678.35|682.39|678.39|682.4|678.4|682.13|678.13|28
1622360120000|2021-05-30 07:35:20|682.38|678.38|682.94|678.94|682.94|678.94|682.32|678.32|32
1622360130000|2021-05-30 07:35:30|682.95|678.95|682.84|678.84|682.98|678.98|682.83|678.83|26
1622360140000|2021-05-30 07:35:40|682.9|678.9|683.08|679.08|683.08|679.08|682.85|678.85|17
1622360150000|2021-05-30 07:35:50|683.09|679.09|682.71|678.71|683.09|679.09|682.71|678.71|21
1622360160000|2021-05-30 07:36:00|682.72|678.72|682.17|678.17|682.72|678.72|682.17|678.17|20
1622360170000|2021-05-30 07:36:10|682.13|678.13|682.23|678.23|682.32|678.32|682.05|678.05|28
1622360180000|2021-05-30 07:36:20|682.24|678.24|682.12|678.12|682.28|678.28|681.98|677.98|33
1622360190000|2021-05-30 07:36:30|682.13|678.13|681.88|677.88|682.28|678.28|681.88|677.88|30
1622360200000|2021-05-30 07:36:40|681.84|677.84|681.87|677.87|681.97|677.97|681.8|677.8|24
1622360210000|2021-05-30 07:36:50|681.85|677.85|682.03|678.03|682.03|678.03|681.68|677.68|27
1622360220000|2021-05-30 07:37:00|682.02|678.02|682.29|678.29|682.29|678.29|681.95|677.95|26
1622360230000|2021-05-30 07:37:10|682.32|678.32|682.38|678.38|682.38|678.38|682.26|678.26|22
1622360240000|2021-05-30 07:37:20|682.37|678.37|682.8|678.8|683.01|679.01|682.37|678.37|27
1622360250000|2021-05-30 07:37:30|682.78|678.78|682.33|678.33|682.79|678.79|682.33|678.33|25
1622360260000|2021-05-30 07:37:40|682.32|678.32|682.4|678.4|682.41|678.41|682.32|678.32|22
1622360270000|2021-05-30 07:37:50|682.51|678.51|682.86|678.86|682.88|678.88|682.5|678.5|31
1622360280000|2021-05-30 07:38:00|682.88|678.88|683.26|679.26|683.26|679.26|682.87|678.87|26
1622360290000|2021-05-30 07:38:10|683.24|679.24|683.9|679.9|683.93|679.93|683.24|679.24|31
1622360300000|2021-05-30 07:38:20|683.89|679.89|683.78|679.78|683.9|679.9|683.64|679.64|28
1622360310000|2021-05-30 07:38:30|683.79|679.79|683.99|679.99|683.99|679.99|683.75|679.75|24
1622360320000|2021-05-30 07:38:40|684|680|683.86|679.86|684|680|683.84|679.84|27
1622360330000|2021-05-30 07:38:50|683.87|679.87|684.38|680.38|684.45|680.45|683.86|679.86|32
1622360340000|2021-05-30 07:39:00|684.33|680.33|684.29|680.29|684.34|680.34|684.04|680.04|31
1622360350000|2021-05-30 07:39:10|684.3|680.3|684.58|680.58|684.58|680.58|684.3|680.3|22
1622360360000|2021-05-30 07:39:20|684.63|680.63|684.67|680.67|684.72|680.72|684.48|680.48|29
1622360370000|2021-05-30 07:39:30|684.66|680.66|684.64|680.64|684.67|680.67|684.56|680.56|27
1622360380000|2021-05-30 07:39:40|684.65|680.65|684.31|680.31|684.67|680.67|684.13|680.13|20
1622360390000|2021-05-30 07:39:50|684.33|680.33|684.52|680.52|684.59|680.59|684.33|680.33|22
1622360400000|2021-05-30 07:40:00|684.5|680.5|684.42|680.42|684.5|680.5|684.37|680.37|22
1622360410000|2021-05-30 07:40:10|684.41|680.41|684.62|680.62|684.76|680.76|684.41|680.41|28
1622360420000|2021-05-30 07:40:20|684.76|680.76|685.93|681.93|685.97|681.97|684.76|680.76|29
1622360430000|2021-05-30 07:40:30|685.92|681.92|686.38|682.38|686.39|682.39|685.92|681.92|28
1622360440000|2021-05-30 07:40:40|686.34|682.34|687.21|683.21|687.31|683.31|686.33|682.33|35
1622360450000|2021-05-30 07:40:50|687.23|683.23|686.96|682.96|687.25|683.25|686.96|682.96|30
1622360460000|2021-05-30 07:41:00|686.97|682.97|687.28|683.28|687.3|683.3|686.96|682.96|26
1622360470000|2021-05-30 07:41:10|687.33|683.33|688.39|684.39|688.45|684.45|687.33|683.33|31
1622360480000|2021-05-30 07:41:20|688.47|684.47|688.1|684.1|688.81|684.81|688.04|684.04|29
1622360490000|2021-05-30 07:41:30|688.13|684.13|688.12|684.12|688.26|684.26|687.99|683.99|34
1622360500000|2021-05-30 07:41:40|688.14|684.14|688.21|684.21|688.3|684.3|688.08|684.08|30
1622360510000|2021-05-30 07:41:50|688.2|684.2|688.27|684.27|688.42|684.42|688.13|684.13|28
1622360520000|2021-05-30 07:42:00|688.25|684.25|687.75|683.75|688.26|684.26|687.59|683.59|32
1622360530000|2021-05-30 07:42:10|687.85|683.85|688.36|684.36|688.38|684.38|687.84|683.84|32
1622360540000|2021-05-30 07:42:20|688.38|684.38|688.66|684.66|688.66|684.66|688.31|684.31|26
1622360550000|2021-05-30 07:42:30|688.63|684.63|688.58|684.58|688.68|684.68|688.44|684.44|30
1622360560000|2021-05-30 07:42:40|688.59|684.59|688.48|684.48|688.6|684.6|688.17|684.17|33
1622360570000|2021-05-30 07:42:50|688.43|684.43|688.49|684.49|688.53|684.53|688.43|684.43|23
1622360580000|2021-05-30 07:43:00|688.34|684.34|688.24|684.24|688.39|684.39|688.17|684.17|33
1622360590000|2021-05-30 07:43:10|688.2|684.2|687.79|683.79|688.33|684.33|687.6|683.6|31
1622360600000|2021-05-30 07:43:20|687.82|683.82|687.26|683.26|687.82|683.82|687.26|683.26|29
1622360610000|2021-05-30 07:43:30|686.85|682.85|685.94|681.94|686.85|682.85|685.91|681.91|35
1622360620000|2021-05-30 07:43:40|685.91|681.91|685.44|681.44|686|682|685.42|681.42|22
1622360630000|2021-05-30 07:43:50|685.43|681.43|685.98|681.98|685.98|681.98|685.43|681.43|31
1622360640000|2021-05-30 07:44:00|686.01|682.01|685.76|681.76|686.01|682.01|685.72|681.72|25
1622360650000|2021-05-30 07:44:10|685.77|681.77|686.13|682.13|686.19|682.19|685.76|681.76|18
1622360660000|2021-05-30 07:44:20|686.1|682.1|686.63|682.63|686.98|682.98|686.08|682.08|31
1622360670000|2021-05-30 07:44:30|686.59|682.59|686.9|682.9|687.36|683.36|686.59|682.59|35
1622360680000|2021-05-30 07:44:40|687.07|683.07|687.7|683.7|688.03|684.03|686.88|682.88|30
1622360690000|2021-05-30 07:44:50|687.69|683.69|687.36|683.36|687.69|683.69|687.36|683.36|28
1622360700000|2021-05-30 07:45:00|687.28|683.28|686.27|682.27|687.36|683.36|686.27|682.27|32
1622360710000|2021-05-30 07:45:10|686.28|682.28|685.96|681.96|686.28|682.28|685.92|681.92|28
1622360720000|2021-05-30 07:45:20|685.93|681.93|685.93|681.93|686.3|682.3|685.91|681.91|35
1622360730000|2021-05-30 07:45:30|685.95|681.95|685.43|681.43|685.95|681.95|685.43|681.43|28
1622360740000|2021-05-30 07:45:40|685.35|681.35|685.44|681.44|685.82|681.82|685.26|681.26|34
1622360750000|2021-05-30 07:45:50|685.45|681.45|685.3|681.3|685.5|681.5|685.11|681.11|29
1622360760000|2021-05-30 07:46:00|685.28|681.28|684.78|680.78|685.28|681.28|684.73|680.73|34
1622360770000|2021-05-30 07:46:10|684.76|680.76|684.59|680.59|684.76|680.76|684.57|680.57|27
1622360780000|2021-05-30 07:46:20|684.6|680.6|684.53|680.53|684.6|680.6|684.43|680.43|23
1622360790000|2021-05-30 07:46:30|684.54|680.54|684.43|680.43|684.54|680.54|684.22|680.22|24
1622360800000|2021-05-30 07:46:40|684.47|680.47|684.17|680.17|684.51|680.51|684.14|680.14|32
1622360810000|2021-05-30 07:46:50|684.22|680.22|684.16|680.16|684.22|680.22|684.1|680.1|26
1622360820000|2021-05-30 07:47:00|684.18|680.18|684.86|680.86|684.86|680.86|684.18|680.18|24
1622360830000|2021-05-30 07:47:10|684.87|680.87|685.64|681.64|685.71|681.71|684.87|680.87|33
1622360840000|2021-05-30 07:47:20|685.65|681.65|684.97|680.97|685.65|681.65|684.97|680.97|29
1622360850000|2021-05-30 07:47:30|684.98|680.98|684.98|680.98|685.06|681.06|684.88|680.88|36
1622360860000|2021-05-30 07:47:40|684.95|680.95|684.8|680.8|684.98|680.98|684.57|680.57|29
1622360870000|2021-05-30 07:47:50|684.9|680.9|684.9|680.9|685.01|681.01|684.85|680.85|30
1622360880000|2021-05-30 07:48:00|684.89|680.89|684.8|680.8|684.92|680.92|684.73|680.73|25
1622360890000|2021-05-30 07:48:10|684.83|680.83|685.16|681.16|685.35|681.35|684.82|680.82|32
1622360900000|2021-05-30 07:48:20|685.17|681.17|684.99|680.99|685.17|681.17|684.61|680.61|36
1622360910000|2021-05-30 07:48:30|684.94|680.94|684.54|680.54|684.95|680.95|684.54|680.54|23
1622360920000|2021-05-30 07:48:40|684.53|680.53|684.24|680.24|684.54|680.54|684.22|680.22|20
1622360930000|2021-05-30 07:48:50|684.28|680.28|683.39|679.39|684.32|680.32|683.39|679.39|28
1622360940000|2021-05-30 07:49:00|683.49|679.49|683.15|679.15|683.67|679.67|683.09|679.09|30
1622360950000|2021-05-30 07:49:10|683.07|679.07|682.77|678.77|683.17|679.17|682.74|678.74|29
1622360960000|2021-05-30 07:49:20|682.82|678.82|682.6|678.6|682.83|678.83|682.56|678.56|25
1622360970000|2021-05-30 07:49:30|682.61|678.61|682.83|678.83|683.12|679.12|682.6|678.6|31
1622360980000|2021-05-30 07:49:40|682.8|678.8|682.57|678.57|683.01|679.01|682.56|678.56|28
1622360990000|2021-05-30 07:49:50|682.56|678.56|682.96|678.96|683|679|682.56|678.56|29
1622361000000|2021-05-30 07:50:00|682.94|678.94|683.92|679.92|683.93|679.93|682.89|678.89|30
1622361010000|2021-05-30 07:50:10|683.93|679.93|683.95|679.95|684.08|680.08|683.78|679.78|27
1622361020000|2021-05-30 07:50:20|683.92|679.92|684.41|680.41|684.43|680.43|683.79|679.79|24
1622361030000|2021-05-30 07:50:30|684.44|680.44|684.4|680.4|684.6|680.6|684.37|680.37|25
1622361040000|2021-05-30 07:50:40|684.41|680.41|684.04|680.04|684.44|680.44|684.04|680.04|25
1622361050000|2021-05-30 07:50:50|684.05|680.05|684.17|680.17|684.23|680.23|683.98|679.98|19
1622361060000|2021-05-30 07:51:00|684.19|680.19|684.29|680.29|684.64|680.64|684.18|680.18|30
1622361070000|2021-05-30 07:51:10|684.31|680.31|684.06|680.06|684.36|680.36|684.06|680.06|16
1622361080000|2021-05-30 07:51:20|684.05|680.05|683.86|679.86|684.09|680.09|683.85|679.85|29
1622361090000|2021-05-30 07:51:30|683.72|679.72|683.23|679.23|683.78|679.78|683.23|679.23|35
1622361100000|2021-05-30 07:51:40|683.18|679.18|683.64|679.64|683.64|679.64|683.17|679.17|30
1622361110000|2021-05-30 07:51:50|683.63|679.63|683.31|679.31|683.64|679.64|683.29|679.29|22
1622361120000|2021-05-30 07:52:00|683.3|679.3|683.33|679.33|683.48|679.48|683.17|679.17|18
1622361130000|2021-05-30 07:52:10|683.35|679.35|683.25|679.25|683.35|679.35|683.2|679.2|20
1622361140000|2021-05-30 07:52:20|683.21|679.21|682.99|678.99|683.25|679.25|682.99|678.99|30
1622361150000|2021-05-30 07:52:30|682.95|678.95|682.8|678.8|682.95|678.95|682.78|678.78|29
1622361160000|2021-05-30 07:52:40|682.79|678.79|682.66|678.66|682.82|678.82|682.6|678.6|27
1622361170000|2021-05-30 07:52:50|682.55|678.55|682.45|678.45|682.55|678.55|682.24|678.24|30
1622361180000|2021-05-30 07:53:00|682.43|678.43|683.01|679.01|683.04|679.04|682.37|678.37|33
1622361190000|2021-05-30 07:53:10|683|679|683.29|679.29|683.29|679.29|683|679|23
1622361200000|2021-05-30 07:53:20|683.3|679.3|683.65|679.65|683.9|679.9|683.3|679.3|33
1622361210000|2021-05-30 07:53:30|683.66|679.66|683.77|679.77|683.81|679.81|683.66|679.66|13
1622361220000|2021-05-30 07:53:40|683.76|679.76|683.78|679.78|683.87|679.87|683.7|679.7|24
1622361230000|2021-05-30 07:53:50|683.83|679.83|683.96|679.96|684.13|680.13|683.83|679.83|24
1622361240000|2021-05-30 07:54:00|683.97|679.97|684.22|680.22|684.22|680.22|683.97|679.97|17
1622361250000|2021-05-30 07:54:10|684.25|680.25|684.18|680.18|684.57|680.57|684.17|680.17|24
1622361260000|2021-05-30 07:54:20|684.17|680.17|684.27|680.27|684.27|680.27|684.11|680.11|24
1622361270000|2021-05-30 07:54:30|684.31|680.31|684.14|680.14|684.33|680.33|684.08|680.08|24
1622361280000|2021-05-30 07:54:40|684.08|680.08|684.13|680.13|684.16|680.16|684.05|680.05|27
1622361290000|2021-05-30 07:54:50|684.16|680.16|684.2|680.2|684.36|680.36|684.14|680.14|22
1622361300000|2021-05-30 07:55:00|684.21|680.21|683.84|679.84|684.21|680.21|683.81|679.81|31
1622361310000|2021-05-30 07:55:10|683.8|679.8|683.6|679.6|683.8|679.8|683.59|679.59|19
1622361320000|2021-05-30 07:55:20|683.61|679.61|683.23|679.23|683.84|679.84|683.21|679.21|32
1622361330000|2021-05-30 07:55:30|683.18|679.18|682.92|678.92|683.3|679.3|682.92|678.92|21
1622361340000|2021-05-30 07:55:40|682.97|678.97|682.88|678.88|682.97|678.97|682.81|678.81|22
1622361350000|2021-05-30 07:55:50|682.86|678.86|682.79|678.79|682.89|678.89|682.73|678.73|28
1622361360000|2021-05-30 07:56:00|682.78|678.78|682.73|678.73|682.91|678.91|682.72|678.72|28
1622361370000|2021-05-30 07:56:10|682.74|678.74|682.71|678.71|682.83|678.83|682.68|678.68|31
1622361380000|2021-05-30 07:56:20|682.72|678.72|682.8|678.8|683.11|679.11|682.72|678.72|27
1622361390000|2021-05-30 07:56:30|682.81|678.81|682.42|678.42|682.88|678.88|682.42|678.42|27
1622361400000|2021-05-30 07:56:40|682.44|678.44|682.64|678.64|682.65|678.65|682.36|678.36|25
1622361410000|2021-05-30 07:56:50|682.62|678.62|682.89|678.89|682.89|678.89|682.52|678.52|28
1622361420000|2021-05-30 07:57:00|682.94|678.94|683.48|679.48|683.48|679.48|682.94|678.94|32
1622361430000|2021-05-30 07:57:10|683.49|679.49|683.39|679.39|683.58|679.58|683.35|679.35|27
1622361440000|2021-05-30 07:57:20|683.38|679.38|683.94|679.94|684.18|680.18|683.38|679.38|34
1622361450000|2021-05-30 07:57:30|683.95|679.95|683.79|679.79|683.95|679.95|683.71|679.71|29
1622361460000|2021-05-30 07:57:40|683.78|679.78|683.68|679.68|683.88|679.88|683.65|679.65|22
1622361470000|2021-05-30 07:57:50|683.69|679.69|683.38|679.38|683.75|679.75|683.38|679.38|32
1622361480000|2021-05-30 07:58:00|683.23|679.23|683.09|679.09|683.31|679.31|683.09|679.09|25
1622361490000|2021-05-30 07:58:10|683.1|679.1|683.15|679.15|683.16|679.16|683.08|679.08|22
1622361500000|2021-05-30 07:58:20|683.16|679.16|683.06|679.06|683.19|679.19|682.96|678.96|19
1622361510000|2021-05-30 07:58:30|683.1|679.1|683.07|679.07|683.18|679.18|683|679|28
1622361520000|2021-05-30 07:58:40|683.13|679.13|683.18|679.18|683.26|679.26|683.07|679.07|29
1622361530000|2021-05-30 07:58:50|683.17|679.17|683.12|679.12|683.19|679.19|683.01|679.01|26
1622361540000|2021-05-30 07:59:00|683.1|679.1|683.47|679.47|683.53|679.53|683.06|679.06|28
1622361550000|2021-05-30 07:59:10|683.46|679.46|683.37|679.37|683.47|679.47|683.28|679.28|34
1622361560000|2021-05-30 07:59:20|683.31|679.31|683.99|679.99|683.99|679.99|683.31|679.31|25
1622361570000|2021-05-30 07:59:30|684.01|680.01|683.91|679.91|684.04|680.04|683.88|679.88|26
1622361580000|2021-05-30 07:59:40|683.9|679.9|683.94|679.94|683.96|679.96|683.9|679.9|12
1622361590000|2021-05-30 07:59:50|683.91|679.91|683.78|679.78|683.91|679.91|683.73|679.73|21
1622361600000|2021-05-30 08:00:00|683.82|679.82|683.98|679.98|683.99|679.99|683.79|679.79|18
1622361610000|2021-05-30 08:00:10|683.97|679.97|684.42|680.42|684.42|680.42|683.97|679.97|21
1622361620000|2021-05-30 08:00:20|684.41|680.41|685.24|681.24|685.24|681.24|684.41|680.41|18
1622361630000|2021-05-30 08:00:30|685.22|681.22|685.34|681.34|685.39|681.39|685.15|681.15|17
1622361640000|2021-05-30 08:00:40|685.29|681.29|685.22|681.22|685.31|681.31|685.22|681.22|18
1622361650000|2021-05-30 08:00:50|685.24|681.24|685.34|681.34|685.34|681.34|685.17|681.17|18
1622361660000|2021-05-30 08:01:00|685.35|681.35|685.3|681.3|685.35|681.35|685.15|681.15|20
1622361670000|2021-05-30 08:01:10|685.41|681.41|685.6|681.6|685.61|681.61|685.41|681.41|18
1622361680000|2021-05-30 08:01:20|685.61|681.61|685.34|681.34|685.62|681.62|685.34|681.34|14
1622361690000|2021-05-30 08:01:30|685.35|681.35|685.55|681.55|685.57|681.57|685.35|681.35|17
1622361700000|2021-05-30 08:01:40|685.51|681.51|686.34|682.34|686.5|682.5|685.5|681.5|32
1622361710000|2021-05-30 08:01:50|686.64|682.64|687.37|683.37|687.9|683.9|686.64|682.64|32
1622361720000|2021-05-30 08:02:00|687.38|683.38|689.22|685.22|689.27|685.27|687.38|683.38|33
1622361730000|2021-05-30 08:02:10|689.2|685.2|687.67|683.67|689.2|685.2|687.62|683.62|35
1622361740000|2021-05-30 08:02:20|687.68|683.68|687.79|683.79|687.79|683.79|687.4|683.4|31
1622361750000|2021-05-30 08:02:30|687.78|683.78|687.82|683.82|687.92|683.92|687.5|683.5|33
1622361760000|2021-05-30 08:02:40|687.81|683.81|687.22|683.22|687.83|683.83|687.21|683.21|34
1622361770000|2021-05-30 08:02:50|687.19|683.19|686.84|682.84|687.22|683.22|686.56|682.56|37
1622361780000|2021-05-30 08:03:00|686.81|682.81|685.11|681.11|686.81|682.81|685.11|681.11|34
1622361790000|2021-05-30 08:03:10|684.98|680.98|683.86|679.86|685.04|681.04|683.86|679.86|36
1622361800000|2021-05-30 08:03:20|683.87|679.87|683.36|679.36|683.87|679.87|683.34|679.34|34
1622361810000|2021-05-30 08:03:30|683.29|679.29|683.23|679.23|683.3|679.3|683.12|679.12|34
1622361820000|2021-05-30 08:03:40|683.19|679.19|682.69|678.69|683.19|679.19|682.68|678.68|27
1622361830000|2021-05-30 08:03:50|682.7|678.7|682.63|678.63|682.73|678.73|682.56|678.56|24
1622361840000|2021-05-30 08:04:00|682.64|678.64|681.65|677.65|682.67|678.67|681.65|677.65|27
1622361850000|2021-05-30 08:04:10|681.62|677.62|681.58|677.58|681.84|677.84|681.58|677.58|34
1622361860000|2021-05-30 08:04:20|681.54|677.54|681.2|677.2|681.54|677.54|681.2|677.2|28
1622361870000|2021-05-30 08:04:30|681.05|677.05|680.98|676.98|681.34|677.34|680.59|676.59|37
1622361880000|2021-05-30 08:04:40|680.99|676.99|681.03|677.03|681.22|677.22|680.92|676.92|33
1622361890000|2021-05-30 08:04:50|681.02|677.02|680.99|676.99|681.02|677.02|680.81|676.81|28
1622361900000|2021-05-30 08:05:00|680.98|676.98|680.56|676.56|680.98|676.98|680.56|676.56|27
1622361910000|2021-05-30 08:05:10|680.55|676.55|679.59|675.59|680.55|676.55|679.4|675.4|33
1622361920000|2021-05-30 08:05:20|679.54|675.54|680.19|676.19|680.19|676.19|679.37|675.37|35
1622361930000|2021-05-30 08:05:30|680.34|676.34|681|677|681.02|677.02|680.19|676.19|32
1622361940000|2021-05-30 08:05:40|681.01|677.01|681.29|677.29|681.31|677.31|681|677|24
1622361950000|2021-05-30 08:05:50|681.27|677.27|681.42|677.42|681.63|677.63|681.18|677.18|34
1622361960000|2021-05-30 08:06:00|681.41|677.41|681.4|677.4|681.44|677.44|680.97|676.97|33
1622361970000|2021-05-30 08:06:10|681.41|677.41|681.5|677.5|681.82|677.82|681.41|677.41|30
1622361980000|2021-05-30 08:06:20|681.49|677.49|681.52|677.52|681.68|677.68|681.46|677.46|30
1622361990000|2021-05-30 08:06:30|681.48|677.48|681.01|677.01|681.48|677.48|680.63|676.63|37
1622362000000|2021-05-30 08:06:40|681.04|677.04|680.08|676.08|681.04|677.04|680.08|676.08|36
1622362010000|2021-05-30 08:06:50|680.25|676.25|679.66|675.66|680.25|676.25|679.61|675.61|32
1622362020000|2021-05-30 08:07:00|679.65|675.65|679.43|675.43|679.69|675.69|679.4|675.4|31
1622362030000|2021-05-30 08:07:10|679.42|675.42|679.27|675.27|679.42|675.42|679.16|675.16|27
1622362040000|2021-05-30 08:07:20|679.24|675.24|679.13|675.13|679.27|675.27|679.06|675.06|31
1622362050000|2021-05-30 08:07:30|679.07|675.07|678.81|674.81|679.25|675.25|678.78|674.78|23
1622362060000|2021-05-30 08:07:40|678.67|674.67|678.99|674.99|679.09|675.09|678.67|674.67|33
1622362070000|2021-05-30 08:07:50|678.96|674.96|679.43|675.43|679.43|675.43|678.96|674.96|29
1622362080000|2021-05-30 08:08:00|679.39|675.39|679.32|675.32|679.65|675.65|679.32|675.32|33
1622362090000|2021-05-30 08:08:10|679.45|675.45|679.12|675.12|679.45|675.45|679.11|675.11|35
1622362100000|2021-05-30 08:08:20|679.17|675.17|679.38|675.38|679.47|675.47|679.15|675.15|32
1622362110000|2021-05-30 08:08:30|679.39|675.39|679.35|675.35|679.41|675.41|679.13|675.13|26
1622362120000|2021-05-30 08:08:40|679.36|675.36|678.99|674.99|679.41|675.41|678.99|674.99|29
1622362130000|2021-05-30 08:08:50|679|675|678.75|674.75|679|675|678.65|674.65|27
1622362140000|2021-05-30 08:09:00|678.77|674.77|678.7|674.7|678.77|674.77|678.66|674.66|27
1622362150000|2021-05-30 08:09:10|678.69|674.69|678.69|674.69|678.74|674.74|678.62|674.62|31
1622362160000|2021-05-30 08:09:20|678.7|674.7|678.55|674.55|678.99|674.99|678.55|674.55|33
1622362170000|2021-05-30 08:09:30|678.56|674.56|678.07|674.07|678.56|674.56|678.07|674.07|22
1622362180000|2021-05-30 08:09:40|678.08|674.08|677.9|673.9|678.08|674.08|677.62|673.62|30
1622362190000|2021-05-30 08:09:50|677.88|673.88|677.92|673.92|677.96|673.96|677.83|673.83|34
1622362200000|2021-05-30 08:10:00|677.9|673.9|678.56|674.56|678.57|674.57|677.88|673.88|28
1622362210000|2021-05-30 08:10:10|678.53|674.53|678.83|674.83|678.88|674.88|678.52|674.52|29
1622362220000|2021-05-30 08:10:20|678.82|674.82|679.48|675.48|679.48|675.48|678.81|674.81|25
1622362230000|2021-05-30 08:10:30|679.52|675.52|679.35|675.35|679.64|675.64|679.24|675.24|31
1622362240000|2021-05-30 08:10:40|679.3|675.3|679.47|675.47|679.47|675.47|679.16|675.16|22
1622362250000|2021-05-30 08:10:50|679.55|675.55|679.79|675.79|679.79|675.79|679.55|675.55|29
1622362260000|2021-05-30 08:11:00|679.82|675.82|680.65|676.65|680.65|676.65|679.81|675.81|32
1622362270000|2021-05-30 08:11:10|680.55|676.55|680.7|676.7|681.09|677.09|680.55|676.55|31
1622362280000|2021-05-30 08:11:20|680.62|676.62|680.9|676.9|681.06|677.06|680.51|676.51|31
1622362290000|2021-05-30 08:11:30|680.95|676.95|681.43|677.43|681.6|677.6|680.9|676.9|32
1622362300000|2021-05-30 08:11:40|681.34|677.34|681.17|677.17|681.38|677.38|681.17|677.17|24
1622362310000|2021-05-30 08:11:50|681.2|677.2|681.42|677.42|681.47|677.47|681.15|677.15|29
1622362320000|2021-05-30 08:12:00|681.44|677.44|681.58|677.58|681.72|677.72|681.43|677.43|31
1622362330000|2021-05-30 08:12:10|681.59|677.59|681.17|677.17|681.61|677.61|681.07|677.07|26
1622362340000|2021-05-30 08:12:20|681.15|677.15|680.22|676.22|681.15|677.15|680.22|676.22|35
1622362350000|2021-05-30 08:12:30|680.25|676.25|680.25|676.25|680.34|676.34|680.24|676.24|33
1622362360000|2021-05-30 08:12:40|680.26|676.26|680.87|676.87|680.88|676.88|680.25|676.25|33
1622362370000|2021-05-30 08:12:50|680.88|676.88|680.8|676.8|680.88|676.88|680.77|676.77|23
1622362380000|2021-05-30 08:13:00|680.81|676.81|681.36|677.36|681.4|677.4|680.81|676.81|27
1622362390000|2021-05-30 08:13:10|681.39|677.39|681.17|677.17|681.45|677.45|680.99|676.99|29
1622362400000|2021-05-30 08:13:20|681.18|677.18|681.47|677.47|681.65|677.65|681.13|677.13|29
1622362410000|2021-05-30 08:13:30|681.52|677.52|681.38|677.38|681.69|677.69|681.32|677.32|31
1622362420000|2021-05-30 08:13:40|681.35|677.35|681.34|677.34|681.42|677.42|681.18|677.18|31
1622362430000|2021-05-30 08:13:50|681.36|677.36|681.33|677.33|681.43|677.43|681.2|677.2|28
1622362440000|2021-05-30 08:14:00|681.38|677.38|681.22|677.22|681.47|677.47|681.22|677.22|23
1622362450000|2021-05-30 08:14:10|681.19|677.19|681.08|677.08|681.21|677.21|681.06|677.06|21
1622362460000|2021-05-30 08:14:20|680.96|676.96|680.61|676.61|680.96|676.96|680.59|676.59|24
1622362470000|2021-05-30 08:14:30|680.63|676.63|680.9|676.9|680.9|676.9|680.62|676.62|23
1622362480000|2021-05-30 08:14:40|680.93|676.93|680.92|676.92|681.09|677.09|680.71|676.71|30
1622362490000|2021-05-30 08:14:50|680.93|676.93|680.85|676.85|681.15|677.15|680.85|676.85|33
1622362500000|2021-05-30 08:15:00|680.73|676.73|680.83|676.83|680.83|676.83|680.46|676.46|31
1622362510000|2021-05-30 08:15:10|680.89|676.89|681.54|677.54|681.54|677.54|680.89|676.89|30
1622362520000|2021-05-30 08:15:20|681.46|677.46|681.07|677.07|681.48|677.48|681.07|677.07|27
1622362530000|2021-05-30 08:15:30|681.02|677.02|681.01|677.01|681.02|677.02|680.63|676.63|25
1622362540000|2021-05-30 08:15:40|680.99|676.99|681.04|677.04|681.12|677.12|680.97|676.97|25
1622362550000|2021-05-30 08:15:50|681.02|677.02|680.99|676.99|681.15|677.15|680.95|676.95|23
1622362560000|2021-05-30 08:16:00|681|677|680.57|676.57|681.14|677.14|680.57|676.57|30
1622362570000|2021-05-30 08:16:10|680.55|676.55|680.83|676.83|680.84|676.84|680.5|676.5|33
1622362580000|2021-05-30 08:16:20|680.79|676.79|680.78|676.78|680.84|676.84|680.62|676.62|30
1622362590000|2021-05-30 08:16:30|680.82|676.82|681.18|677.18|681.18|677.18|680.72|676.72|31
1622362600000|2021-05-30 08:16:40|681.19|677.19|681.35|677.35|681.42|677.42|681.19|677.19|24
1622362610000|2021-05-30 08:16:50|681.37|677.37|681.48|677.48|681.55|677.55|681.37|677.37|28
1622362620000|2021-05-30 08:17:00|681.53|677.53|681.88|677.88|682.17|678.17|681.49|677.49|29
1622362630000|2021-05-30 08:17:10|681.77|677.77|681.72|677.72|682.39|678.39|681.67|677.67|33
1622362640000|2021-05-30 08:17:20|681.73|677.73|681.84|677.84|682.1|678.1|681.72|677.72|30
1622362650000|2021-05-30 08:17:30|681.85|677.85|681.8|677.8|681.9|677.9|681.71|677.71|24
1622362660000|2021-05-30 08:17:40|681.83|677.83|680.79|676.79|681.92|677.92|680.79|676.79|33
1622362670000|2021-05-30 08:17:50|680.66|676.66|680.13|676.13|680.7|676.7|680.1|676.1|24
1622362680000|2021-05-30 08:18:00|680.1|676.1|679.26|675.26|680.12|676.12|679.26|675.26|33
1622362690000|2021-05-30 08:18:10|679.27|675.27|678.49|674.49|679.33|675.33|678.49|674.49|28
1622362700000|2021-05-30 08:18:20|678.51|674.51|676.9|672.9|678.84|674.84|676.9|672.9|32
1622362710000|2021-05-30 08:18:30|676.92|672.92|677.17|673.17|677.26|673.26|676.92|672.92|29
1622362720000|2021-05-30 08:18:40|677.23|673.23|676.89|672.89|677.25|673.25|676.89|672.89|34
1622362730000|2021-05-30 08:18:50|676.9|672.9|676.66|672.66|676.9|672.9|676.38|672.38|36
1622362740000|2021-05-30 08:19:00|676.69|672.69|676.78|672.78|677.31|673.31|676.67|672.67|32
1622362750000|2021-05-30 08:19:10|676.73|672.73|676.03|672.03|676.82|672.82|675.72|671.72|31
1622362760000|2021-05-30 08:19:20|676.05|672.05|676.05|672.05|676.21|672.21|675.97|671.97|28
1622362770000|2021-05-30 08:19:30|676.06|672.06|676.26|672.26|676.67|672.67|676.06|672.06|26
1622362780000|2021-05-30 08:19:40|676.24|672.24|676.58|672.58|676.7|672.7|676.15|672.15|30
1622362790000|2021-05-30 08:19:50|676.64|672.64|676.53|672.53|676.64|672.64|676.23|672.23|28
1622362800000|2021-05-30 08:20:00|676.56|672.56|676.72|672.72|676.72|672.72|676.52|672.52|22
1622362810000|2021-05-30 08:20:10|676.75|672.75|677.2|673.2|677.2|673.2|676.75|672.75|33
1622362820000|2021-05-30 08:20:20|677.21|673.21|677.44|673.44|677.45|673.45|677.18|673.18|17
1622362830000|2021-05-30 08:20:30|677.46|673.46|677.65|673.65|677.67|673.67|677.44|673.44|23
1622362840000|2021-05-30 08:20:40|677.64|673.64|677.71|673.71|677.96|673.96|677.6|673.6|28
1622362850000|2021-05-30 08:20:50|677.7|673.7|677.17|673.17|677.73|673.73|677.17|673.17|23
1622362860000|2021-05-30 08:21:00|677.18|673.18|676.85|672.85|677.21|673.21|676.82|672.82|30
1622362870000|2021-05-30 08:21:10|676.81|672.81|676.39|672.39|676.89|672.89|676.18|672.18|32
1622362880000|2021-05-30 08:21:20|676.37|672.37|676.15|672.15|676.37|672.37|676.04|672.04|33
1622362890000|2021-05-30 08:21:30|676.21|672.21|676.04|672.04|676.21|672.21|675.93|671.93|34
1622362900000|2021-05-30 08:21:40|676.15|672.15|675.75|671.75|676.22|672.22|675.74|671.74|32
1622362910000|2021-05-30 08:21:50|675.74|671.74|675.28|671.28|675.94|671.94|675.28|671.28|36
1622362920000|2021-05-30 08:22:00|675.32|671.32|674.92|670.92|675.32|671.32|674.72|670.72|37
1622362930000|2021-05-30 08:22:10|674.95|670.95|674.38|670.38|674.98|670.98|674.31|670.31|31
1622362940000|2021-05-30 08:22:20|674.39|670.39|674.31|670.31|674.55|670.55|674.09|670.09|28
1622362950000|2021-05-30 08:22:30|674.33|670.33|674.95|670.95|674.98|670.98|674.33|670.33|27
1622362960000|2021-05-30 08:22:40|674.97|670.97|674.92|670.92|674.98|670.98|674.88|670.88|28
1622362970000|2021-05-30 08:22:50|674.94|670.94|674.71|670.71|674.96|670.96|674.71|670.71|29
1622362980000|2021-05-30 08:23:00|674.72|670.72|674.72|670.72|674.75|670.75|674.66|670.66|29
1622362990000|2021-05-30 08:23:10|674.69|670.69|675.04|671.04|675.04|671.04|674.69|670.69|29
1622363000000|2021-05-30 08:23:20|675.05|671.05|675.34|671.34|675.35|671.35|675.04|671.04|24
1622363010000|2021-05-30 08:23:30|675.35|671.35|675.39|671.39|675.43|671.43|675.16|671.16|27
1622363020000|2021-05-30 08:23:40|675.37|671.37|675.61|671.61|675.62|671.62|675.37|671.37|30
1622363030000|2021-05-30 08:23:50|675.58|671.58|675.47|671.47|675.58|671.58|675.31|671.31|25
1622363040000|2021-05-30 08:24:00|675.46|671.46|676|672|676|672|675.42|671.42|28
1622363050000|2021-05-30 08:24:10|676.03|672.03|675.99|671.99|676.04|672.04|675.83|671.83|28
1622363060000|2021-05-30 08:24:20|676.01|672.01|676.19|672.19|676.21|672.21|675.99|671.99|24
1622363070000|2021-05-30 08:24:30|676.25|672.25|676.1|672.1|676.26|672.26|676.1|672.1|26
1622363080000|2021-05-30 08:24:40|676.12|672.12|676.11|672.11|676.12|672.12|675.83|671.83|30
1622363090000|2021-05-30 08:24:50|676.12|672.12|676.24|672.24|676.29|672.29|676.12|672.12|22
1622363100000|2021-05-30 08:25:00|676.26|672.26|676.84|672.84|676.94|672.94|676.26|672.26|25
1622363110000|2021-05-30 08:25:10|676.88|672.88|677.35|673.35|677.4|673.4|676.84|672.84|25
1622363120000|2021-05-30 08:25:20|677.36|673.36|676.93|672.93|677.49|673.49|676.8|672.8|30
1622363130000|2021-05-30 08:25:30|676.96|672.96|677.47|673.47|677.52|673.52|676.95|672.95|26
1622363140000|2021-05-30 08:25:40|677.42|673.42|677.37|673.37|677.47|673.47|677.29|673.29|29
1622363150000|2021-05-30 08:25:50|677.35|673.35|677.52|673.52|677.69|673.69|677.34|673.34|27
1622363160000|2021-05-30 08:26:00|677.47|673.47|677.45|673.45|677.51|673.51|677.37|673.37|24
1622363170000|2021-05-30 08:26:10|677.37|673.37|676.59|672.59|677.39|673.39|676.58|672.58|31
1622363180000|2021-05-30 08:26:20|676.6|672.6|675.72|671.72|676.62|672.62|675.72|671.72|32
1622363190000|2021-05-30 08:26:30|675.7|671.7|675.97|671.97|676.05|672.05|675.58|671.58|35
1622363200000|2021-05-30 08:26:40|675.98|671.98|675.51|671.51|676.02|672.02|675.44|671.44|34
1622363210000|2021-05-30 08:26:50|675.5|671.5|675.29|671.29|675.5|671.5|675.08|671.08|35
1622363220000|2021-05-30 08:27:00|675.23|671.23|675.61|671.61|675.74|671.74|675.16|671.16|31
1622363230000|2021-05-30 08:27:10|675.6|671.6|676.07|672.07|676.07|672.07|675.56|671.56|27
1622363240000|2021-05-30 08:27:20|676.09|672.09|676.09|672.09|676.29|672.29|676.09|672.09|29
1622363250000|2021-05-30 08:27:30|676.08|672.08|675.93|671.93|676.08|672.08|675.93|671.93|27
1622363260000|2021-05-30 08:27:40|675.92|671.92|676.15|672.15|676.2|672.2|675.92|671.92|20
1622363270000|2021-05-30 08:27:50|676.2|672.2|675.79|671.79|676.21|672.21|675.78|671.78|23
1622363280000|2021-05-30 08:28:00|675.82|671.82|675.76|671.76|675.83|671.83|675.74|671.74|22
1622363290000|2021-05-30 08:28:10|675.75|671.75|675.5|671.5|675.75|671.75|675.5|671.5|18
1622363300000|2021-05-30 08:28:20|675.51|671.51|675.64|671.64|675.64|671.64|675.5|671.5|19
1622363310000|2021-05-30 08:28:30|675.62|671.62|675.4|671.4|675.62|671.62|675.3|671.3|23
1622363320000|2021-05-30 08:28:40|675.41|671.41|675.6|671.6|675.62|671.62|675.41|671.41|13
1622363330000|2021-05-30 08:28:50|675.61|671.61|674.94|670.94|675.62|671.62|674.94|670.94|19
1622363340000|2021-05-30 08:29:00|674.87|670.87|675.05|671.05|675.09|671.09|674.77|670.77|28
1622363350000|2021-05-30 08:29:10|674.83|670.83|674.24|670.24|674.83|670.83|674.02|670.02|25
1622363360000|2021-05-30 08:29:20|674.23|670.23|674.18|670.18|674.26|670.26|674.17|670.17|18
1622363370000|2021-05-30 08:29:30|674.16|670.16|674.17|670.17|674.23|670.23|674.14|670.14|17
1622363380000|2021-05-30 08:29:40|674.16|670.16|673.54|669.54|674.17|670.17|673.53|669.53|27
1622363390000|2021-05-30 08:29:50|673.58|669.58|672.98|668.98|673.58|669.58|672.95|668.95|34
1622363400000|2021-05-30 08:30:00|673|669|673.86|669.86|673.86|669.86|672.98|668.98|31
1622363410000|2021-05-30 08:30:10|673.93|669.93|673.78|669.78|673.95|669.95|673.78|669.78|24
1622363420000|2021-05-30 08:30:20|673.73|669.73|674.03|670.03|674.03|670.03|673.71|669.71|27
1622363430000|2021-05-30 08:30:30|674.06|670.06|674.4|670.4|674.4|670.4|673.79|669.79|29
1622363440000|2021-05-30 08:30:40|674.42|670.42|674.76|670.76|674.81|670.81|674.25|670.25|25
1622363450000|2021-05-30 08:30:50|674.86|670.86|674.53|670.53|675.12|671.12|674.45|670.45|33
1622363460000|2021-05-30 08:31:00|674.52|670.52|674.81|670.81|674.81|670.81|674.25|670.25|33
1622363470000|2021-05-30 08:31:10|674.89|670.89|675.61|671.61|675.84|671.84|674.87|670.87|33
1622363480000|2021-05-30 08:31:20|675.63|671.63|675.89|671.89|675.89|671.89|675.48|671.48|30
1622363490000|2021-05-30 08:31:30|675.9|671.9|676.04|672.04|676.05|672.05|675.88|671.88|28
1622363500000|2021-05-30 08:31:40|676.05|672.05|676.17|672.17|676.24|672.24|676.05|672.05|20
1622363510000|2021-05-30 08:31:50|676.18|672.18|676.65|672.65|676.69|672.69|676.17|672.17|29
1622363520000|2021-05-30 08:32:00|676.64|672.64|676.73|672.73|676.8|672.8|676.61|672.61|34
1622363530000|2021-05-30 08:32:10|676.72|672.72|676.84|672.84|676.93|672.93|676.62|672.62|31
1622363540000|2021-05-30 08:32:20|676.85|672.85|676.69|672.69|676.9|672.9|676.61|672.61|28
1622363550000|2021-05-30 08:32:30|676.68|672.68|676.97|672.97|676.99|672.99|676.68|672.68|23
1622363560000|2021-05-30 08:32:40|676.98|672.98|677.07|673.07|677.09|673.09|676.97|672.97|22
1622363570000|2021-05-30 08:32:50|677.06|673.06|677.12|673.12|677.13|673.13|677.04|673.04|28
1622363580000|2021-05-30 08:33:00|677.11|673.11|677.11|673.11|677.16|673.16|677.1|673.1|25
1622363590000|2021-05-30 08:33:10|677.1|673.1|677.26|673.26|677.27|673.27|677.1|673.1|21
1622363600000|2021-05-30 08:33:20|677.25|673.25|677.77|673.77|677.77|673.77|677.25|673.25|26
1622363610000|2021-05-30 08:33:30|677.75|673.75|677.61|673.61|677.97|673.97|677.61|673.61|30
1622363620000|2021-05-30 08:33:40|677.65|673.65|677.68|673.68|677.75|673.75|677.59|673.59|29
1622363630000|2021-05-30 08:33:50|677.67|673.67|677.66|673.66|677.72|673.72|677.62|673.62|29
1622363640000|2021-05-30 08:34:00|677.72|673.72|677.84|673.84|677.84|673.84|677.65|673.65|18
1622363650000|2021-05-30 08:34:10|677.85|673.85|677.86|673.86|677.86|673.86|677.79|673.79|26
1622363660000|2021-05-30 08:34:20|677.87|673.87|677.86|673.86|677.89|673.89|677.85|673.85|15
1622363670000|2021-05-30 08:34:30|677.89|673.89|678.32|674.32|678.32|674.32|677.88|673.88|30
1622363680000|2021-05-30 08:34:40|678.3|674.3|678.34|674.34|678.34|674.34|678.29|674.29|18
1622363690000|2021-05-30 08:34:50|678.33|674.33|678.21|674.21|678.51|674.51|678.21|674.21|27
1622363700000|2021-05-30 08:35:00|678.19|674.19|678.52|674.52|678.52|674.52|678.18|674.18|26
1622363710000|2021-05-30 08:35:10|678.51|674.51|678.92|674.92|678.95|674.95|678.49|674.49|32
1622363720000|2021-05-30 08:35:20|678.91|674.91|679.35|675.35|679.38|675.38|678.91|674.91|34
1622363730000|2021-05-30 08:35:30|679.4|675.4|679.46|675.46|679.47|675.47|679.4|675.4|24
1622363740000|2021-05-30 08:35:40|679.43|675.43|678.64|674.64|679.44|675.44|678.64|674.64|36
1622363750000|2021-05-30 08:35:50|678.76|674.76|678.3|674.3|678.76|674.76|678.25|674.25|26
1622363760000|2021-05-30 08:36:00|678.31|674.31|678.9|674.9|678.97|674.97|678.29|674.29|28
1622363770000|2021-05-30 08:36:10|678.89|674.89|678.46|674.46|678.89|674.89|678.45|674.45|30
1622363780000|2021-05-30 08:36:20|678.5|674.5|678.7|674.7|678.71|674.71|678.38|674.38|30
1622363790000|2021-05-30 08:36:30|678.71|674.71|678.8|674.8|678.87|674.87|678.71|674.71|24
1622363800000|2021-05-30 08:36:40|678.71|674.71|678.76|674.76|678.78|674.78|678.69|674.69|24
1622363810000|2021-05-30 08:36:50|678.77|674.77|678.86|674.86|678.86|674.86|678.73|674.73|19
1622363820000|2021-05-30 08:37:00|678.84|674.84|678.11|674.11|678.84|674.84|678.11|674.11|28
1622363830000|2021-05-30 08:37:10|678.09|674.09|677.71|673.71|678.19|674.19|677.69|673.69|28
1622363840000|2021-05-30 08:37:20|677.69|673.69|677.12|673.12|677.69|673.69|677.11|673.11|26
1622363850000|2021-05-30 08:37:30|677.09|673.09|677.61|673.61|677.61|673.61|677.02|673.02|32
1622363860000|2021-05-30 08:37:40|677.64|673.64|677.43|673.43|677.66|673.66|677.43|673.43|25
1622363870000|2021-05-30 08:37:50|677.42|673.42|677|673|677.42|673.42|676.93|672.93|28
1622363880000|2021-05-30 08:38:00|677.04|673.04|677.37|673.37|677.39|673.39|676.99|672.99|24
1622363890000|2021-05-30 08:38:10|677.38|673.38|677.01|673.01|677.43|673.43|676.96|672.96|24
1622363900000|2021-05-30 08:38:20|677.05|673.05|676.94|672.94|677.07|673.07|676.9|672.9|23
1622363910000|2021-05-30 08:38:30|676.95|672.95|677.12|673.12|677.12|673.12|676.89|672.89|26
1622363920000|2021-05-30 08:38:40|677.19|673.19|677.16|673.16|677.19|673.19|677.11|673.11|21
1622363930000|2021-05-30 08:38:50|677.15|673.15|676.95|672.95|677.15|673.15|676.88|672.88|28
1622363940000|2021-05-30 08:39:00|676.94|672.94|676.96|672.96|677.12|673.12|676.87|672.87|25
1622363950000|2021-05-30 08:39:10|676.97|672.97|676.91|672.91|676.97|672.97|676.88|672.88|19
1622363960000|2021-05-30 08:39:20|676.9|672.9|676.36|672.36|676.9|672.9|676.34|672.34|25
1622363970000|2021-05-30 08:39:30|676.33|672.33|675.35|671.35|676.35|672.35|675.3|671.3|34
1622363980000|2021-05-30 08:39:40|675.4|671.4|675.16|671.16|675.42|671.42|675.15|671.15|20
1622363990000|2021-05-30 08:39:50|675.15|671.15|674.79|670.79|675.16|671.16|674.71|670.71|27
1622364000000|2021-05-30 08:40:00|674.8|670.8|675.12|671.12|675.21|671.21|674.78|670.78|29
1622364010000|2021-05-30 08:40:10|674.68|670.68|675.13|671.13|675.13|671.13|674.55|670.55|29
1622364020000|2021-05-30 08:40:20|675.14|671.14|675.36|671.36|675.5|671.5|675.13|671.13|29
1622364030000|2021-05-30 08:40:30|675.31|671.31|675.21|671.21|675.31|671.31|675.16|671.16|26
1622364040000|2021-05-30 08:40:40|675.2|671.2|675.63|671.63|675.64|671.64|675.2|671.2|30
1622364050000|2021-05-30 08:40:50|675.61|671.61|675.33|671.33|675.64|671.64|675.31|671.31|35
1622364060000|2021-05-30 08:41:00|675.27|671.27|675.23|671.23|675.33|671.33|675.22|671.22|24
1622364070000|2021-05-30 08:41:10|675.24|671.24|675.5|671.5|675.5|671.5|675.24|671.24|27
1622364080000|2021-05-30 08:41:20|675.49|671.49|674.79|670.79|675.49|671.49|674.72|670.72|29
1622364090000|2021-05-30 08:41:30|674.76|670.76|674.6|670.6|674.78|670.78|674.48|670.48|33
1622364100000|2021-05-30 08:41:40|674.58|670.58|675.04|671.04|675.2|671.2|674.58|670.58|34
1622364110000|2021-05-30 08:41:50|674.97|670.97|674.66|670.66|674.98|670.98|674.66|670.66|30
1622364120000|2021-05-30 08:42:00|674.65|670.65|675.54|671.54|675.54|671.54|674.65|670.65|32
1622364130000|2021-05-30 08:42:10|675.57|671.57|675.96|671.96|676.05|672.05|675.57|671.57|28
1622364140000|2021-05-30 08:42:20|675.97|671.97|676|672|676.03|672.03|675.97|671.97|12
1622364150000|2021-05-30 08:42:30|675.98|671.98|676.65|672.65|676.65|672.65|675.93|671.93|32
1622364160000|2021-05-30 08:42:40|676.69|672.69|677.34|673.34|677.35|673.35|676.69|672.69|30
1622364170000|2021-05-30 08:42:50|677.37|673.37|677.42|673.42|677.42|673.42|677.35|673.35|19
1622364180000|2021-05-30 08:43:00|677.41|673.41|678.17|674.17|678.17|674.17|677.39|673.39|29
1622364190000|2021-05-30 08:43:10|678.18|674.18|678.23|674.23|678.33|674.33|678.18|674.18|21
1622364200000|2021-05-30 08:43:20|678.22|674.22|677.59|673.59|678.25|674.25|677.57|673.57|30
1622364210000|2021-05-30 08:43:30|677.64|673.64|677.31|673.31|677.64|673.64|677.15|673.15|34
1622364220000|2021-05-30 08:43:40|677.34|673.34|677.9|673.9|677.97|673.97|677.34|673.34|34
1622364230000|2021-05-30 08:43:50|677.87|673.87|677.72|673.72|677.87|673.87|677.61|673.61|31
1622364240000|2021-05-30 08:44:00|677.71|673.71|678.04|674.04|678.04|674.04|677.69|673.69|25
1622364250000|2021-05-30 08:44:10|678.02|674.02|677.05|673.05|678.02|674.02|676.95|672.95|36
1622364260000|2021-05-30 08:44:20|677.02|673.02|677.61|673.61|677.63|673.63|677.02|673.02|31
1622364270000|2021-05-30 08:44:30|677.55|673.55|677.42|673.42|677.55|673.55|677.31|673.31|28
1622364280000|2021-05-30 08:44:40|677.46|673.46|677.45|673.45|677.53|673.53|677.45|673.45|17
1622364290000|2021-05-30 08:44:50|677.43|673.43|676.9|672.9|677.43|673.43|676.9|672.9|31
1622364300000|2021-05-30 08:45:00|676.89|672.89|676.44|672.44|676.89|672.89|676.29|672.29|34
1622364310000|2021-05-30 08:45:10|676.45|672.45|677.17|673.17|677.21|673.21|676.45|672.45|23
1622364320000|2021-05-30 08:45:20|677.16|673.16|677.76|673.76|677.78|673.78|677.02|673.02|27
1622364330000|2021-05-30 08:45:30|677.78|673.78|678.08|674.08|678.17|674.17|677.78|673.78|30
1622364340000|2021-05-30 08:45:40|678.02|674.02|678.1|674.1|678.12|674.12|678.02|674.02|19
1622364350000|2021-05-30 08:45:50|678.12|674.12|678.44|674.44|678.44|674.44|678.12|674.12|23
1622364360000|2021-05-30 08:46:00|678.39|674.39|678.79|674.79|678.81|674.81|678.38|674.38|18
1622364370000|2021-05-30 08:46:10|678.8|674.8|678.92|674.92|679.02|675.02|678.8|674.8|23
1622364380000|2021-05-30 08:46:20|679.03|675.03|679.21|675.21|679.21|675.21|678.94|674.94|25
1622364390000|2021-05-30 08:46:30|679.26|675.26|678.59|674.59|679.26|675.26|678.53|674.53|30
1622364400000|2021-05-30 08:46:40|678.6|674.6|679.03|675.03|679.03|675.03|678.6|674.6|26
1622364410000|2021-05-30 08:46:50|679.04|675.04|678.78|674.78|679.17|675.17|678.77|674.77|34
1622364420000|2021-05-30 08:47:00|678.74|674.74|679.01|675.01|679.08|675.08|678.74|674.74|22
1622364430000|2021-05-30 08:47:10|678.99|674.99|678.85|674.85|679.01|675.01|678.77|674.77|25
1622364440000|2021-05-30 08:47:20|678.84|674.84|678.79|674.79|679|675|678.79|674.79|29
1622364450000|2021-05-30 08:47:30|678.76|674.76|678.43|674.43|678.76|674.76|678.43|674.43|25
1622364460000|2021-05-30 08:47:40|678.41|674.41|678.9|674.9|678.9|674.9|678.41|674.41|29
1622364470000|2021-05-30 08:47:50|678.91|674.91|678.93|674.93|679.01|675.01|678.9|674.9|19
1622364480000|2021-05-30 08:48:00|678.92|674.92|678.92|674.92|678.94|674.94|678.87|674.87|15
1622364490000|2021-05-30 08:48:10|678.91|674.91|678.82|674.82|679.09|675.09|678.82|674.82|21
1622364500000|2021-05-30 08:48:20|678.8|674.8|678.33|674.33|678.8|674.8|678.31|674.31|29
1622364510000|2021-05-30 08:48:30|678.3|674.3|678.05|674.05|678.3|674.3|678.05|674.05|31
1622364520000|2021-05-30 08:48:40|678|674|677.74|673.74|678|674|677.55|673.55|31
1622364530000|2021-05-30 08:48:50|677.72|673.72|677.49|673.49|677.79|673.79|677.49|673.49|34
1622364540000|2021-05-30 08:49:00|677.52|673.52|677.67|673.67|677.7|673.7|677.49|673.49|25
1622364550000|2021-05-30 08:49:10|677.65|673.65|677.17|673.17|677.65|673.65|677.12|673.12|31
1622364560000|2021-05-30 08:49:20|677.34|673.34|676.69|672.69|677.34|673.34|676.69|672.69|28
1622364570000|2021-05-30 08:49:30|676.66|672.66|676.76|672.76|676.76|672.76|676.5|672.5|29
1622364580000|2021-05-30 08:49:40|676.78|672.78|677.15|673.15|677.15|673.15|676.78|672.78|29
1622364590000|2021-05-30 08:49:50|677.13|673.13|677.23|673.23|677.25|673.25|677.12|673.12|24
1622364600000|2021-05-30 08:50:00|677.2|673.2|677.83|673.83|677.93|673.93|677.16|673.16|26
1622364610000|2021-05-30 08:50:10|677.82|673.82|677.9|673.9|677.9|673.9|677.75|673.75|27
1622364620000|2021-05-30 08:50:20|677.91|673.91|678.05|674.05|678.08|674.08|677.91|673.91|15
1622364630000|2021-05-30 08:50:30|678.04|674.04|678.2|674.2|678.32|674.32|677.92|673.92|30
1622364640000|2021-05-30 08:50:40|678.14|674.14|678.19|674.19|678.4|674.4|678.12|674.12|24
1622364650000|2021-05-30 08:50:50|678.18|674.18|678.22|674.22|678.24|674.24|678.17|674.17|18
1622364660000|2021-05-30 08:51:00|678.19|674.19|678.49|674.49|678.49|674.49|678.18|674.18|18
1622364670000|2021-05-30 08:51:10|678.58|674.58|678.71|674.71|678.85|674.85|678.58|674.58|28
1622364680000|2021-05-30 08:51:20|678.72|674.72|678.47|674.47|678.72|674.72|678.42|674.42|22
1622364690000|2021-05-30 08:51:30|678.46|674.46|678.66|674.66|678.67|674.67|678.45|674.45|22
1622364700000|2021-05-30 08:51:40|678.71|674.71|678.82|674.82|678.83|674.83|678.71|674.71|19
1622364710000|2021-05-30 08:51:50|678.81|674.81|678.93|674.93|679.33|675.33|678.73|674.73|31
1622364720000|2021-05-30 08:52:00|678.94|674.94|679.31|675.31|679.39|675.39|678.94|674.94|28
1622364730000|2021-05-30 08:52:10|679.3|675.3|679.31|675.31|679.33|675.33|679.22|675.22|25
1622364740000|2021-05-30 08:52:20|679.3|675.3|679.19|675.19|679.3|675.3|679.16|675.16|26
1622364750000|2021-05-30 08:52:30|679.22|675.22|679.02|675.02|679.25|675.25|679.02|675.02|20
1622364760000|2021-05-30 08:52:40|679.03|675.03|678.62|674.62|679.04|675.04|678.61|674.61|28
1622364770000|2021-05-30 08:52:50|678.61|674.61|678.74|674.74|678.78|674.78|678.61|674.61|20
1622364780000|2021-05-30 08:53:00|678.73|674.73|679.09|675.09|679.13|675.13|678.73|674.73|27
1622364790000|2021-05-30 08:53:10|679.18|675.18|679.1|675.1|679.18|675.18|679.05|675.05|23
1622364800000|2021-05-30 08:53:20|679.09|675.09|678.91|674.91|679.22|675.22|678.91|674.91|27
1622364810000|2021-05-30 08:53:30|678.85|674.85|678.95|674.95|678.99|674.99|678.85|674.85|11
1622364820000|2021-05-30 08:53:40|678.96|674.96|679.03|675.03|679.03|675.03|678.94|674.94|8
1622364830000|2021-05-30 08:53:50|679.02|675.02|678.84|674.84|679.02|675.02|678.83|674.83|16
1622364840000|2021-05-30 08:54:00|678.89|674.89|679.49|675.49|679.49|675.49|678.87|674.87|21
1622364850000|2021-05-30 08:54:10|679.52|675.52|679.41|675.41|679.55|675.55|679.32|675.32|18
1622364860000|2021-05-30 08:54:20|679.42|675.42|679.44|675.44|679.46|675.46|679.42|675.42|8
1622364870000|2021-05-30 08:54:30|679.48|675.48|679.63|675.63|679.74|675.74|679.48|675.48|25
1622364880000|2021-05-30 08:54:40|679.61|675.61|679.62|675.62|679.7|675.7|679.51|675.51|27
1622364890000|2021-05-30 08:54:50|679.61|675.61|678.95|674.95|679.64|675.64|678.95|674.95|34
1622364900000|2021-05-30 08:55:00|678.94|674.94|679.22|675.22|679.24|675.24|678.8|674.8|32
1622364910000|2021-05-30 08:55:10|679.25|675.25|679.3|675.3|679.38|675.38|679.24|675.24|25
1622364920000|2021-05-30 08:55:20|679.37|675.37|679.62|675.62|679.64|675.64|679.37|675.37|17
1622364930000|2021-05-30 08:55:30|679.58|675.58|679.29|675.29|679.63|675.63|679.29|675.29|21
1622364940000|2021-05-30 08:55:40|679.33|675.33|679.04|675.04|679.34|675.34|679.04|675.04|21
1622364950000|2021-05-30 08:55:50|679.06|675.06|679.11|675.11|679.19|675.19|679.06|675.06|22
1622364960000|2021-05-30 08:56:00|679.09|675.09|678.66|674.66|679.09|675.09|678.63|674.63|24
1622364970000|2021-05-30 08:56:10|678.64|674.64|678.53|674.53|678.66|674.66|678.53|674.53|19
1622364980000|2021-05-30 08:56:20|678.54|674.54|678.3|674.3|678.58|674.58|678.28|674.28|23
1622364990000|2021-05-30 08:56:30|678.34|674.34|677.91|673.91|678.34|674.34|677.84|673.84|22
1622365000000|2021-05-30 08:56:40|677.92|673.92|677.91|673.91|677.95|673.95|677.87|673.87|21
1622365010000|2021-05-30 08:56:50|677.89|673.89|677.83|673.83|678.22|674.22|677.83|673.83|31
1622365020000|2021-05-30 08:57:00|677.81|673.81|676.9|672.9|677.88|673.88|676.9|672.9|28
1622365030000|2021-05-30 08:57:10|676.89|672.89|676.46|672.46|676.89|672.89|676.33|672.33|32
1622365040000|2021-05-30 08:57:20|676.47|672.47|676.51|672.51|676.54|672.54|676.43|672.43|28
1622365050000|2021-05-30 08:57:30|676.5|672.5|676.22|672.22|676.52|672.52|676.22|672.22|26
1622365060000|2021-05-30 08:57:40|676.19|672.19|676.21|672.21|676.31|672.31|676.09|672.09|29
1622365070000|2021-05-30 08:57:50|676.29|672.29|676.27|672.27|676.3|672.3|676.12|672.12|28
1622365080000|2021-05-30 08:58:00|676.28|672.28|676.05|672.05|676.42|672.42|676.05|672.05|28
1622365090000|2021-05-30 08:58:10|676.07|672.07|676.1|672.1|676.23|672.23|676.07|672.07|31
1622365100000|2021-05-30 08:58:20|676.14|672.14|676.12|672.12|676.22|672.22|676.05|672.05|30
1622365110000|2021-05-30 08:58:30|676.1|672.1|675.85|671.85|676.11|672.11|675.85|671.85|27
1622365120000|2021-05-30 08:58:40|675.86|671.86|675.34|671.34|675.86|671.86|675.2|671.2|32
1622365130000|2021-05-30 08:58:50|675.38|671.38|674.99|670.99|675.38|671.38|674.99|670.99|25
1622365140000|2021-05-30 08:59:00|674.84|670.84|673.96|669.96|674.89|670.89|673.83|669.83|30
1622365150000|2021-05-30 08:59:10|673.94|669.94|673.05|669.05|674.03|670.03|673.05|669.05|27
1622365160000|2021-05-30 08:59:20|673.06|669.06|673.04|669.04|673.12|669.12|672.82|668.82|35
1622365170000|2021-05-30 08:59:30|673.07|669.07|673.43|669.43|673.43|669.43|673.06|669.06|29
1622365180000|2021-05-30 08:59:40|673.44|669.44|673.83|669.83|673.83|669.83|673.44|669.44|32
1622365190000|2021-05-30 08:59:50|673.84|669.84|674.35|670.35|674.35|670.35|673.84|669.84|25
1622365200000|2021-05-30 09:00:00|674.39|670.39|675.3|671.3|675.46|671.46|674.39|670.39|33
1622365210000|2021-05-30 09:00:10|675.37|671.37|676.54|672.54|676.54|672.54|675.37|671.37|31
1622365220000|2021-05-30 09:00:20|676.52|672.52|676.45|672.45|676.65|672.65|676.43|672.43|23
1622365230000|2021-05-30 09:00:30|676.53|672.53|676.28|672.28|676.6|672.6|676.28|672.28|27
1622365240000|2021-05-30 09:00:40|676.29|672.29|676.71|672.71|676.71|672.71|676.21|672.21|32
1622365250000|2021-05-30 09:00:50|676.7|672.7|678.32|674.32|678.41|674.41|676.7|672.7|32
1622365260000|2021-05-30 09:01:00|678.37|674.37|679.5|675.5|679.59|675.59|678.36|674.36|32
1622365270000|2021-05-30 09:01:10|679.51|675.51|679.6|675.6|679.64|675.64|679.46|675.46|19
1622365280000|2021-05-30 09:01:20|679.84|675.84|680.12|676.12|680.16|676.16|679.84|675.84|26
1622365290000|2021-05-30 09:01:30|680.1|676.1|679.23|675.23|680.1|676.1|679.17|675.17|31
1622365300000|2021-05-30 09:01:40|679.22|675.22|680.58|676.58|680.6|676.6|679.22|675.22|33
1622365310000|2021-05-30 09:01:50|680.57|676.57|680.33|676.33|680.57|676.57|680.33|676.33|20
1622365320000|2021-05-30 09:02:00|680.31|676.31|679.52|675.52|680.31|676.31|679.52|675.52|23
1622365330000|2021-05-30 09:02:10|679.43|675.43|679.75|675.75|679.75|675.75|679.09|675.09|32
1622365340000|2021-05-30 09:02:20|679.82|675.82|679.75|675.75|679.96|675.96|679.75|675.75|29
1622365350000|2021-05-30 09:02:30|679.66|675.66|678.97|674.97|679.66|675.66|678.84|674.84|37
1622365360000|2021-05-30 09:02:40|679.01|675.01|679.51|675.51|679.51|675.51|678.96|674.96|33
1622365370000|2021-05-30 09:02:50|679.62|675.62|679.63|675.63|679.64|675.64|679.31|675.31|21
1622365380000|2021-05-30 09:03:00|679.64|675.64|679.33|675.33|679.73|675.73|679.27|675.27|31
1622365390000|2021-05-30 09:03:10|679.31|675.31|679.05|675.05|679.35|675.35|678.89|674.89|27
1622365400000|2021-05-30 09:03:20|679.14|675.14|679.37|675.37|679.54|675.54|678.93|674.93|34
1622365410000|2021-05-30 09:03:30|679.38|675.38|678.96|674.96|679.38|675.38|678.88|674.88|34
1622365420000|2021-05-30 09:03:40|678.91|674.91|679.07|675.07|679.07|675.07|678.86|674.86|24
1622365430000|2021-05-30 09:03:50|679.08|675.08|679.24|675.24|679.3|675.3|679.02|675.02|30
1622365440000|2021-05-30 09:04:00|679.12|675.12|679.16|675.16|679.3|675.3|679.04|675.04|30
1622365450000|2021-05-30 09:04:10|679.17|675.17|678.59|674.59|679.24|675.24|678.59|674.59|29
1622365460000|2021-05-30 09:04:20|678.58|674.58|678.53|674.53|678.6|674.6|678.42|674.42|31
1622365470000|2021-05-30 09:04:30|678.5|674.5|677.96|673.96|678.58|674.58|677.94|673.94|29
1622365480000|2021-05-30 09:04:40|677.95|673.95|678.49|674.49|678.52|674.52|677.9|673.9|35
1622365490000|2021-05-30 09:04:50|678.48|674.48|678.34|674.34|678.48|674.48|678.32|674.32|27
1622365500000|2021-05-30 09:05:00|678.32|674.32|677.71|673.71|678.32|674.32|677.59|673.59|33
1622365510000|2021-05-30 09:05:10|677.69|673.69|677.38|673.38|677.69|673.69|677.34|673.34|29
1622365520000|2021-05-30 09:05:20|677.37|673.37|677.7|673.7|677.86|673.86|677.33|673.33|36
1622365530000|2021-05-30 09:05:30|677.69|673.69|678.09|674.09|678.22|674.22|677.66|673.66|30
1622365540000|2021-05-30 09:05:40|678.02|674.02|677.83|673.83|678.02|674.02|677.55|673.55|32
1622365550000|2021-05-30 09:05:50|677.82|673.82|678.31|674.31|678.33|674.33|677.78|673.78|28
1622365560000|2021-05-30 09:06:00|678.32|674.32|679.12|675.12|679.14|675.14|678.31|674.31|26
1622365570000|2021-05-30 09:06:10|679.14|675.14|679.6|675.6|679.6|675.6|679.09|675.09|29
1622365580000|2021-05-30 09:06:20|679.67|675.67|680.18|676.18|680.18|676.18|679.67|675.67|27
1622365590000|2021-05-30 09:06:30|680.51|676.51|680.6|676.6|680.62|676.62|680.32|676.32|32
1622365600000|2021-05-30 09:06:40|680.59|676.59|680.99|676.99|680.99|676.99|680.55|676.55|25
1622365610000|2021-05-30 09:06:50|681.02|677.02|680.81|676.81|681.02|677.02|680.81|676.81|22
1622365620000|2021-05-30 09:07:00|680.84|676.84|680.39|676.39|680.84|676.84|680.39|676.39|21
1622365630000|2021-05-30 09:07:10|680.5|676.5|680.31|676.31|680.5|676.5|680.21|676.21|34
1622365640000|2021-05-30 09:07:20|680.26|676.26|680.74|676.74|680.81|676.81|680.26|676.26|30
1622365650000|2021-05-30 09:07:30|680.76|676.76|681.23|677.23|681.32|677.32|680.74|676.74|25
1622365660000|2021-05-30 09:07:40|681.24|677.24|681.4|677.4|681.44|677.44|681.22|677.22|22
1622365670000|2021-05-30 09:07:50|681.41|677.41|681.74|677.74|681.75|677.75|681.34|677.34|28
1622365680000|2021-05-30 09:08:00|681.75|677.75|681.9|677.9|682.02|678.02|681.74|677.74|25
1622365690000|2021-05-30 09:08:10|682.12|678.12|682.15|678.15|682.4|678.4|682.12|678.12|28
1622365700000|2021-05-30 09:08:20|682.09|678.09|682.29|678.29|682.31|678.31|682.01|678.01|25
1622365710000|2021-05-30 09:08:30|682.26|678.26|681.7|677.7|682.26|678.26|681.67|677.67|29
1622365720000|2021-05-30 09:08:40|681.68|677.68|681.8|677.8|681.86|677.86|681.68|677.68|26
1622365730000|2021-05-30 09:08:50|681.81|677.81|681.7|677.7|681.83|677.83|681.7|677.7|23
1622365740000|2021-05-30 09:09:00|681.68|677.68|681.71|677.71|681.75|677.75|681.66|677.66|19
1622365750000|2021-05-30 09:09:10|681.7|677.7|681.88|677.88|681.88|677.88|681.69|677.69|30
1622365760000|2021-05-30 09:09:20|681.91|677.91|681.78|677.78|681.95|677.95|681.77|677.77|21
1622365770000|2021-05-30 09:09:30|681.76|677.76|681.69|677.69|681.8|677.8|681.63|677.63|27
1622365780000|2021-05-30 09:09:40|681.71|677.71|681.98|677.98|681.98|677.98|681.69|677.69|28
1622365790000|2021-05-30 09:09:50|682.1|678.1|682.12|678.12|682.13|678.13|682.05|678.05|28
1622365800000|2021-05-30 09:10:00|682.09|678.09|682.61|678.61|682.7|678.7|682.09|678.09|26
1622365810000|2021-05-30 09:10:10|682.56|678.56|682.65|678.65|682.7|678.7|682.33|678.33|34
1622365820000|2021-05-30 09:10:20|682.66|678.66|681.87|677.87|682.69|678.69|681.87|677.87|29
1622365830000|2021-05-30 09:10:30|681.85|677.85|681.88|677.88|681.96|677.96|681.72|677.72|25
1622365840000|2021-05-30 09:10:40|681.92|677.92|682.09|678.09|682.21|678.21|681.91|677.91|26
1622365850000|2021-05-30 09:10:50|682.08|678.08|682.04|678.04|682.18|678.18|682|678|28
1622365860000|2021-05-30 09:11:00|682.02|678.02|681.81|677.81|682.09|678.09|681.76|677.76|26
1622365870000|2021-05-30 09:11:10|681.8|677.8|681.71|677.71|681.8|677.8|681.7|677.7|15
1622365880000|2021-05-30 09:11:20|681.7|677.7|681.93|677.93|682.15|678.15|681.7|677.7|31
1622365890000|2021-05-30 09:11:30|681.96|677.96|681.86|677.86|681.98|677.98|681.85|677.85|29
1622365900000|2021-05-30 09:11:40|681.88|677.88|682.16|678.16|682.17|678.17|681.78|677.78|27
1622365910000|2021-05-30 09:11:50|682.17|678.17|682.31|678.31|682.44|678.44|682.16|678.16|27
1622365920000|2021-05-30 09:12:00|682.35|678.35|682.07|678.07|682.35|678.35|682|678|30
1622365930000|2021-05-30 09:12:10|682.08|678.08|681.9|677.9|682.08|678.08|681.85|677.85|26
1622365940000|2021-05-30 09:12:20|681.87|677.87|682.08|678.08|682.08|678.08|681.82|677.82|28
1622365950000|2021-05-30 09:12:30|682.07|678.07|681.78|677.78|682.08|678.08|681.78|677.78|28
1622365960000|2021-05-30 09:12:40|681.79|677.79|681.29|677.29|681.86|677.86|681.29|677.29|27
1622365970000|2021-05-30 09:12:50|681.28|677.28|680.86|676.86|681.28|677.28|680.86|676.86|28
1622365980000|2021-05-30 09:13:00|680.87|676.87|679.99|675.99|680.87|676.87|679.95|675.95|28
1622365990000|2021-05-30 09:13:10|679.91|675.91|679.1|675.1|679.91|675.91|679.1|675.1|30
1622366000000|2021-05-30 09:13:20|679.09|675.09|679.4|675.4|679.4|675.4|678.85|674.85|31
1622366010000|2021-05-30 09:13:30|679.46|675.46|679.52|675.52|679.69|675.69|679.46|675.46|25
1622366020000|2021-05-30 09:13:40|679.5|675.5|679.66|675.66|679.73|675.73|679.5|675.5|26
1622366030000|2021-05-30 09:13:50|679.65|675.65|679.7|675.7|679.7|675.7|679.65|675.65|13
1622366040000|2021-05-30 09:14:00|679.81|675.81|680.67|676.67|680.81|676.81|679.77|675.77|34
1622366050000|2021-05-30 09:14:10|680.65|676.65|681.33|677.33|681.34|677.34|680.65|676.65|32
1622366060000|2021-05-30 09:14:20|681.34|677.34|680.92|676.92|681.45|677.45|680.91|676.91|28
1622366070000|2021-05-30 09:14:30|680.94|676.94|680.98|676.98|681.09|677.09|680.87|676.87|26
1622366080000|2021-05-30 09:14:40|680.99|676.99|681.51|677.51|681.51|677.51|680.97|676.97|23
1622366090000|2021-05-30 09:14:50|681.54|677.54|681.39|677.39|681.55|677.55|681.26|677.26|32
1622366100000|2021-05-30 09:15:00|681.38|677.38|682.02|678.02|682.18|678.18|681.38|677.38|31
1622366110000|2021-05-30 09:15:10|682.01|678.01|681.59|677.59|682.03|678.03|681.59|677.59|28
1622366120000|2021-05-30 09:15:20|681.57|677.57|681.39|677.39|681.57|677.57|681.34|677.34|32
1622366130000|2021-05-30 09:15:30|681.42|677.42|681.07|677.07|681.5|677.5|681.04|677.04|26
1622366140000|2021-05-30 09:15:40|681|677|681.03|677.03|681.15|677.15|680.91|676.91|28
1622366150000|2021-05-30 09:15:50|681.08|677.08|681.36|677.36|681.44|677.44|681.08|677.08|37
1622366160000|2021-05-30 09:16:00|681.34|677.34|681.55|677.55|681.89|677.89|681.34|677.34|31
1622366170000|2021-05-30 09:16:10|681.45|677.45|681.61|677.61|681.7|677.7|681.36|677.36|23
1622366180000|2021-05-30 09:16:20|681.6|677.6|681.56|677.56|681.74|677.74|681.56|677.56|19
1622366190000|2021-05-30 09:16:30|681.57|677.57|681.44|677.44|681.57|677.57|681.36|677.36|17
1622366200000|2021-05-30 09:16:40|681.46|677.46|681.23|677.23|681.47|677.47|680.9|676.9|24
1622366210000|2021-05-30 09:16:50|681.36|677.36|681.28|677.28|681.43|677.43|681.16|677.16|32
1622366220000|2021-05-30 09:17:00|681.2|677.2|681.3|677.3|681.3|677.3|681.11|677.11|29
1622366230000|2021-05-30 09:17:10|681.38|677.38|680.7|676.7|681.56|677.56|680.69|676.69|36
1622366240000|2021-05-30 09:17:20|680.75|676.75|680.68|676.68|680.75|676.75|680.56|676.56|27
1622366250000|2021-05-30 09:17:30|680.69|676.69|680.17|676.17|680.77|676.77|680.17|676.17|37
1622366260000|2021-05-30 09:17:40|680.15|676.15|680.58|676.58|680.59|676.59|680.11|676.11|33
1622366270000|2021-05-30 09:17:50|680.59|676.59|680.9|676.9|680.99|676.99|680.59|676.59|24
1622366280000|2021-05-30 09:18:00|680.91|676.91|681.78|677.78|681.78|677.78|680.91|676.91|25
1622366290000|2021-05-30 09:18:10|681.76|677.76|682.1|678.1|682.29|678.29|681.73|677.73|27
1622366300000|2021-05-30 09:18:20|682.17|678.17|682.35|678.35|682.41|678.41|682.17|678.17|22
1622366310000|2021-05-30 09:18:30|682.34|678.34|681.88|677.88|682.34|678.34|681.47|677.47|29
1622366320000|2021-05-30 09:18:40|681.89|677.89|682.2|678.2|682.22|678.22|681.89|677.89|20
1622366330000|2021-05-30 09:18:50|682.21|678.21|681.86|677.86|682.21|678.21|681.86|677.86|17
1622366340000|2021-05-30 09:19:00|681.87|677.87|682.72|678.72|682.77|678.77|681.87|677.87|32
1622366350000|2021-05-30 09:19:10|682.73|678.73|682.76|678.76|682.81|678.81|682.66|678.66|24
1622366360000|2021-05-30 09:19:20|682.75|678.75|682.51|678.51|682.84|678.84|682.51|678.51|24
1622366370000|2021-05-30 09:19:30|682.52|678.52|682.47|678.47|682.65|678.65|682.44|678.44|32
1622366380000|2021-05-30 09:19:40|682.48|678.48|682.85|678.85|682.85|678.85|682.45|678.45|25
1622366390000|2021-05-30 09:19:50|682.87|678.87|682.56|678.56|682.88|678.88|682.51|678.51|29
1622366400000|2021-05-30 09:20:00|682.61|678.61|683.48|679.48|683.57|679.57|682.55|678.55|29
1622366410000|2021-05-30 09:20:10|683.44|679.44|683.04|679.04|683.44|679.44|683.04|679.04|33
1622366420000|2021-05-30 09:20:20|683.03|679.03|682.94|678.94|683.14|679.14|682.94|678.94|26
1622366430000|2021-05-30 09:20:30|682.92|678.92|682.85|678.85|682.95|678.95|682.81|678.81|23
1622366440000|2021-05-30 09:20:40|682.84|678.84|682.88|678.88|682.93|678.93|682.69|678.69|31
1622366450000|2021-05-30 09:20:50|682.9|678.9|682.76|678.76|682.95|678.95|682.76|678.76|29
1622366460000|2021-05-30 09:21:00|682.75|678.75|682.85|678.85|683.34|679.34|682.74|678.74|34
1622366470000|2021-05-30 09:21:10|682.74|678.74|682.91|678.91|682.92|678.92|682.69|678.69|27
1622366480000|2021-05-30 09:21:20|682.86|678.86|682.88|678.88|682.98|678.98|682.67|678.67|31
1622366490000|2021-05-30 09:21:30|682.91|678.91|682.54|678.54|683|679|682.54|678.54|34
1622366500000|2021-05-30 09:21:40|682.55|678.55|682.52|678.52|682.65|678.65|682.48|678.48|26
1622366510000|2021-05-30 09:21:50|682.53|678.53|682.53|678.53|682.58|678.58|682.49|678.49|28
1622366520000|2021-05-30 09:22:00|682.51|678.51|682.56|678.56|682.59|678.59|682.38|678.38|28
1622366530000|2021-05-30 09:22:10|682.54|678.54|682.53|678.53|682.56|678.56|682.5|678.5|21
1622366540000|2021-05-30 09:22:20|682.56|678.56|682.75|678.75|683.31|679.31|682.53|678.53|31
1622366550000|2021-05-30 09:22:30|682.66|678.66|682.6|678.6|683.02|679.02|682.59|678.59|27
1622366560000|2021-05-30 09:22:40|682.59|678.59|682.57|678.57|682.62|678.62|682.47|678.47|20
1622366570000|2021-05-30 09:22:50|682.45|678.45|682.82|678.82|682.95|678.95|682.45|678.45|24
1622366580000|2021-05-30 09:23:00|682.85|678.85|682.76|678.76|683.05|679.05|682.73|678.73|29
1622366590000|2021-05-30 09:23:10|682.75|678.75|682.69|678.69|682.79|678.79|682.52|678.52|32
1622366600000|2021-05-30 09:23:20|682.67|678.67|682.6|678.6|682.76|678.76|682.46|678.46|28
1622366610000|2021-05-30 09:23:30|682.59|678.59|682.65|678.65|682.71|678.71|682.42|678.42|30
1622366620000|2021-05-30 09:23:40|682.66|678.66|682.19|678.19|682.72|678.72|682.19|678.19|27
1622366630000|2021-05-30 09:23:50|682.17|678.17|682.05|678.05|682.51|678.51|682.04|678.04|32
1622366640000|2021-05-30 09:24:00|682.08|678.08|682.09|678.09|682.34|678.34|682.08|678.08|30
1622366650000|2021-05-30 09:24:10|682.15|678.15|681.62|677.62|682.15|678.15|681.62|677.62|27
1622366660000|2021-05-30 09:24:20|681.63|677.63|681.7|677.7|681.77|677.77|681.56|677.56|26
1622366670000|2021-05-30 09:24:30|681.76|677.76|681.43|677.43|681.78|677.78|681.43|677.43|30
1622366680000|2021-05-30 09:24:40|681.45|677.45|681.46|677.46|681.79|677.79|681.45|677.45|28
1622366690000|2021-05-30 09:24:50|681.53|677.53|681.69|677.69|681.82|677.82|681.53|677.53|27
1622366700000|2021-05-30 09:25:00|681.73|677.73|680.78|676.78|681.77|677.77|680.78|676.78|27
1622366710000|2021-05-30 09:25:10|680.76|676.76|680.72|676.72|680.78|676.78|680.71|676.71|19
1622366720000|2021-05-30 09:25:20|680.64|676.64|680.11|676.11|680.66|676.66|679.99|675.99|27
1622366730000|2021-05-30 09:25:30|680.1|676.1|680.32|676.32|680.5|676.5|680.07|676.07|22
1622366740000|2021-05-30 09:25:40|680.3|676.3|680.24|676.24|680.42|676.42|680.22|676.22|26
1622366750000|2021-05-30 09:25:50|680.25|676.25|680.22|676.22|680.28|676.28|680.22|676.22|18
1622366760000|2021-05-30 09:26:00|680.17|676.17|680.18|676.18|680.31|676.31|680.03|676.03|30
1622366770000|2021-05-30 09:26:10|680.23|676.23|680.45|676.45|680.65|676.65|680.23|676.23|26
1622366780000|2021-05-30 09:26:20|680.46|676.46|680.44|676.44|680.46|676.46|680.37|676.37|21
1622366790000|2021-05-30 09:26:30|680.42|676.42|680.48|676.48|680.54|676.54|680.42|676.42|22
1622366800000|2021-05-30 09:26:40|680.4|676.4|680.6|676.6|680.6|676.6|680.4|676.4|26
1622366810000|2021-05-30 09:26:50|680.63|676.63|680.65|676.65|680.68|676.68|680.63|676.63|15
1622366820000|2021-05-30 09:27:00|680.64|676.64|680.73|676.73|680.82|676.82|680.64|676.64|18
1622366830000|2021-05-30 09:27:10|680.74|676.74|680.92|676.92|680.92|676.92|680.69|676.69|22
1622366840000|2021-05-30 09:27:20|680.89|676.89|681.07|677.07|681.07|677.07|680.8|676.8|22
1622366850000|2021-05-30 09:27:30|681.05|677.05|680.64|676.64|681.06|677.06|680.64|676.64|21
1622366860000|2021-05-30 09:27:40|680.68|676.68|680.87|676.87|680.87|676.87|680.64|676.64|21
1622366870000|2021-05-30 09:27:50|680.88|676.88|680.9|676.9|681.16|677.16|680.88|676.88|22
1622366880000|2021-05-30 09:28:00|680.91|676.91|681.09|677.09|681.13|677.13|680.86|676.86|28
1622366890000|2021-05-30 09:28:10|681.11|677.11|681.35|677.35|681.45|677.45|681.11|677.11|19
1622366900000|2021-05-30 09:28:20|681.4|677.4|681.3|677.3|681.43|677.43|681.21|677.21|26
1622366910000|2021-05-30 09:28:30|681.27|677.27|681.22|677.22|681.37|677.37|681.22|677.22|23
1622366920000|2021-05-30 09:28:40|681.23|677.23|681.08|677.08|681.27|677.27|681.04|677.04|31
1622366930000|2021-05-30 09:28:50|681.11|677.11|681.48|677.48|681.48|677.48|681.02|677.02|24
1622366940000|2021-05-30 09:29:00|681.49|677.49|681.87|677.87|682.09|678.09|681.49|677.49|27
1622366950000|2021-05-30 09:29:10|681.86|677.86|681.46|677.46|681.95|677.95|681.46|677.46|18
1622366960000|2021-05-30 09:29:20|681.45|677.45|681.09|677.09|681.49|677.49|681.05|677.05|27
1622366970000|2021-05-30 09:29:30|681.11|677.11|681.76|677.76|681.76|677.76|681.09|677.09|24
1622366980000|2021-05-30 09:29:40|681.8|677.8|681.81|677.81|681.91|677.91|681.67|677.67|23
1622366990000|2021-05-30 09:29:50|681.82|677.82|682.16|678.16|682.16|678.16|681.82|677.82|23
1622367000000|2021-05-30 09:30:00|682.17|678.17|681.26|677.26|682.17|678.17|681.09|677.09|33
1622367010000|2021-05-30 09:30:10|681.11|677.11|680.78|676.78|681.13|677.13|680.72|676.72|29
1622367020000|2021-05-30 09:30:20|680.83|676.83|680.55|676.55|680.83|676.83|680.41|676.41|34
1622367030000|2021-05-30 09:30:30|680.44|676.44|680.16|676.16|680.5|676.5|680|676|34
1622367040000|2021-05-30 09:30:40|680.14|676.14|680.1|676.1|680.29|676.29|680.02|676.02|34
1622367050000|2021-05-30 09:30:50|680.12|676.12|679.98|675.98|680.22|676.22|679.97|675.97|24
1622367060000|2021-05-30 09:31:00|679.97|675.97|680.13|676.13|680.29|676.29|679.97|675.97|33
1622367070000|2021-05-30 09:31:10|680.14|676.14|680.05|676.05|680.16|676.16|680.05|676.05|28
1622367080000|2021-05-30 09:31:20|679.99|675.99|679.42|675.42|679.99|675.99|679.4|675.4|26
1622367090000|2021-05-30 09:31:30|679.29|675.29|678.88|674.88|679.36|675.36|678.88|674.88|33
1622367100000|2021-05-30 09:31:40|678.89|674.89|678.69|674.69|679.02|675.02|678.63|674.63|30
1622367110000|2021-05-30 09:31:50|678.67|674.67|678.59|674.59|678.85|674.85|678.58|674.58|32
1622367120000|2021-05-30 09:32:00|678.57|674.57|678.34|674.34|679.08|675.08|678.25|674.25|35
1622367130000|2021-05-30 09:32:10|678.33|674.33|678.34|674.34|678.43|674.43|678.21|674.21|28
1622367140000|2021-05-30 09:32:20|678.35|674.35|678.29|674.29|678.42|674.42|678.29|674.29|27
1622367150000|2021-05-30 09:32:30|678.26|674.26|678.37|674.37|678.41|674.41|678.14|674.14|34
1622367160000|2021-05-30 09:32:40|678.39|674.39|678.18|674.18|678.39|674.39|678.17|674.17|24
1622367170000|2021-05-30 09:32:50|678.17|674.17|677.79|673.79|678.24|674.24|677.79|673.79|22
1622367180000|2021-05-30 09:33:00|677.8|673.8|677.24|673.24|677.94|673.94|677.14|673.14|27
1622367190000|2021-05-30 09:33:10|677.17|673.17|676.98|672.98|677.21|673.21|676.88|672.88|35
1622367200000|2021-05-30 09:33:20|676.94|672.94|676.26|672.26|676.99|672.99|676.16|672.16|35
1622367210000|2021-05-30 09:33:30|676.25|672.25|676.12|672.12|676.27|672.27|676.03|672.03|35
1622367220000|2021-05-30 09:33:40|676.18|672.18|675.87|671.87|676.25|672.25|675.87|671.87|34
1622367230000|2021-05-30 09:33:50|675.86|671.86|675.36|671.36|675.86|671.86|675.36|671.36|32
1622367240000|2021-05-30 09:34:00|675.45|671.45|675.8|671.8|676.06|672.06|675.37|671.37|29
1622367250000|2021-05-30 09:34:10|675.79|671.79|676.01|672.01|676.07|672.07|675.79|671.79|31
1622367260000|2021-05-30 09:34:20|676.03|672.03|676.15|672.15|676.29|672.29|675.85|671.85|32
1622367270000|2021-05-30 09:34:30|676.18|672.18|676.89|672.89|677.02|673.02|676.18|672.18|26
1622367280000|2021-05-30 09:34:40|676.92|672.92|676.95|672.95|677.09|673.09|676.85|672.85|32
1622367290000|2021-05-30 09:34:50|676.92|672.92|677.36|673.36|677.37|673.37|676.92|672.92|22
1622367300000|2021-05-30 09:35:00|677.39|673.39|676.66|672.66|677.39|673.39|676.59|672.59|31
1622367310000|2021-05-30 09:35:10|676.67|672.67|676.77|672.77|676.89|672.89|676.67|672.67|32
1622367320000|2021-05-30 09:35:20|676.78|672.78|676.84|672.84|676.85|672.85|676.76|672.76|25
1622367330000|2021-05-30 09:35:30|676.85|672.85|677.24|673.24|677.31|673.31|676.85|672.85|23
1622367340000|2021-05-30 09:35:40|677.23|673.23|677.43|673.43|677.43|673.43|677.19|673.19|31
1622367350000|2021-05-30 09:35:50|677.44|673.44|677.59|673.59|677.65|673.65|677.38|673.38|20
1622367360000|2021-05-30 09:36:00|677.56|673.56|677.87|673.87|677.99|673.99|677.54|673.54|26
1622367370000|2021-05-30 09:36:10|677.89|673.89|678.05|674.05|678.08|674.08|677.87|673.87|26
1622367380000|2021-05-30 09:36:20|678.07|674.07|678.08|674.08|678.12|674.12|678.02|674.02|26
1622367390000|2021-05-30 09:36:30|678.09|674.09|677.93|673.93|678.12|674.12|677.55|673.55|23
1622367400000|2021-05-30 09:36:40|677.92|673.92|677.44|673.44|677.92|673.92|677.42|673.42|38
1622367410000|2021-05-30 09:36:50|677.43|673.43|677.4|673.4|677.5|673.5|677.35|673.35|20
1622367420000|2021-05-30 09:37:00|677.39|673.39|677.55|673.55|677.61|673.61|677.36|673.36|27
1622367430000|2021-05-30 09:37:10|677.56|673.56|677.13|673.13|677.57|673.57|677.13|673.13|33
1622367440000|2021-05-30 09:37:20|677.12|673.12|676.42|672.42|677.16|673.16|676.36|672.36|31
1622367450000|2021-05-30 09:37:30|676.38|672.38|676.13|672.13|676.4|672.4|676.04|672.04|29
1622367460000|2021-05-30 09:37:40|676.14|672.14|676.09|672.09|676.16|672.16|676.08|672.08|24
1622367470000|2021-05-30 09:37:50|676.11|672.11|676.24|672.24|676.31|672.31|676.04|672.04|27
1622367480000|2021-05-30 09:38:00|676.18|672.18|676.19|672.19|676.44|672.44|676.14|672.14|25
1622367490000|2021-05-30 09:38:10|676.17|672.17|675.53|671.53|676.17|672.17|675.52|671.52|33
1622367500000|2021-05-30 09:38:20|675.52|671.52|675.83|671.83|675.89|671.89|675.52|671.52|34
1622367510000|2021-05-30 09:38:30|675.84|671.84|675.71|671.71|675.9|671.9|675.69|671.69|30
1622367520000|2021-05-30 09:38:40|675.7|671.7|675.64|671.64|675.7|671.7|675.42|671.42|29
1622367530000|2021-05-30 09:38:50|675.63|671.63|676.09|672.09|676.1|672.1|675.6|671.6|27
1622367540000|2021-05-30 09:39:00|676.08|672.08|676.99|672.99|677.04|673.04|676.08|672.08|33
1622367550000|2021-05-30 09:39:10|676.94|672.94|676.24|672.24|676.94|672.94|676.24|672.24|31
1622367560000|2021-05-30 09:39:20|676.26|672.26|676.92|672.92|676.92|672.92|676.26|672.26|29
1622367570000|2021-05-30 09:39:30|676.89|672.89|676.8|672.8|677|673|676.77|672.77|19
1622367580000|2021-05-30 09:39:40|676.79|672.79|676.46|672.46|676.86|672.86|676.46|672.46|27
1622367590000|2021-05-30 09:39:50|676.45|672.45|676.51|672.51|676.61|672.61|676.45|672.45|22
1622367600000|2021-05-30 09:40:00|676.47|672.47|676.98|672.98|676.98|672.98|676.4|672.4|33
1622367610000|2021-05-30 09:40:10|677.06|673.06|677.26|673.26|677.33|673.33|677.06|673.06|31
1622367620000|2021-05-30 09:40:20|677.27|673.27|677.34|673.34|677.43|673.43|677.27|673.27|22
1622367630000|2021-05-30 09:40:30|677.33|673.33|677.69|673.69|677.83|673.83|677.33|673.33|28
1622367640000|2021-05-30 09:40:40|677.7|673.7|677.83|673.83|677.87|673.87|677.64|673.64|26
1622367650000|2021-05-30 09:40:50|677.84|673.84|677.81|673.81|677.93|673.93|677.8|673.8|25
1622367660000|2021-05-30 09:41:00|677.82|673.82|677.9|673.9|677.91|673.91|677.8|673.8|21
1622367670000|2021-05-30 09:41:10|677.94|673.94|677.9|673.9|677.95|673.95|677.89|673.89|16
1622367680000|2021-05-30 09:41:20|677.91|673.91|678.17|674.17|678.17|674.17|677.91|673.91|19
1622367690000|2021-05-30 09:41:30|678.18|674.18|678.14|674.14|678.18|674.18|678.05|674.05|17
1622367700000|2021-05-30 09:41:40|678.13|674.13|677.9|673.9|678.14|674.14|677.84|673.84|28
1622367710000|2021-05-30 09:41:50|677.92|673.92|678.18|674.18|678.25|674.25|677.92|673.92|36
1622367720000|2021-05-30 09:42:00|678.22|674.22|678.38|674.38|678.48|674.48|678.22|674.22|27
1622367730000|2021-05-30 09:42:10|678.4|674.4|677.96|673.96|678.4|674.4|677.89|673.89|34
1622367740000|2021-05-30 09:42:20|677.97|673.97|678.16|674.16|678.17|674.17|677.94|673.94|30
1622367750000|2021-05-30 09:42:30|678.15|674.15|678.09|674.09|678.24|674.24|678.09|674.09|14
1622367760000|2021-05-30 09:42:40|678.16|674.16|678.03|674.03|678.16|674.16|678.03|674.03|21
1622367770000|2021-05-30 09:42:50|678.04|674.04|678.22|674.22|678.42|674.42|678.02|674.02|29
1622367780000|2021-05-30 09:43:00|678.2|674.2|678.22|674.22|678.28|674.28|678.2|674.2|21
1622367790000|2021-05-30 09:43:10|678.21|674.21|678.15|674.15|678.27|674.27|678.15|674.15|15
1622367800000|2021-05-30 09:43:20|678.16|674.16|678.31|674.31|678.34|674.34|678.1|674.1|19
1622367810000|2021-05-30 09:43:30|678.35|674.35|678.24|674.24|678.37|674.37|678.15|674.15|26
1622367820000|2021-05-30 09:43:40|678.19|674.19|678.15|674.15|678.26|674.26|677.97|673.97|33
1622367830000|2021-05-30 09:43:50|678.17|674.17|677.92|673.92|678.18|674.18|677.85|673.85|27
1622367840000|2021-05-30 09:44:00|677.94|673.94|678.49|674.49|678.49|674.49|677.94|673.94|29
1622367850000|2021-05-30 09:44:10|678.48|674.48|677.94|673.94|678.48|674.48|677.83|673.83|29
1622367860000|2021-05-30 09:44:20|677.93|673.93|678.12|674.12|678.18|674.18|677.9|673.9|29
1622367870000|2021-05-30 09:44:30|678.13|674.13|678.16|674.16|678.19|674.19|678.12|674.12|18
1622367880000|2021-05-30 09:44:40|678.15|674.15|678.03|674.03|678.19|674.19|678.03|674.03|29
1622367890000|2021-05-30 09:44:50|677.96|673.96|677.87|673.87|677.98|673.98|677.78|673.78|27
1622367900000|2021-05-30 09:45:00|677.83|673.83|677.51|673.51|677.83|673.83|677.51|673.51|26
1622367910000|2021-05-30 09:45:10|677.54|673.54|677.49|673.49|677.54|673.54|677.41|673.41|17
1622367920000|2021-05-30 09:45:20|677.5|673.5|677.55|673.55|677.6|673.6|677.5|673.5|13
1622367930000|2021-05-30 09:45:30|677.57|673.57|677.38|673.38|677.64|673.64|677.33|673.33|24
1622367940000|2021-05-30 09:45:40|677.31|673.31|677.31|673.31|677.43|673.43|677.31|673.31|18
1622367950000|2021-05-30 09:45:50|677.32|673.32|677.34|673.34|677.34|673.34|677.28|673.28|14
1622367960000|2021-05-30 09:46:00|677.35|673.35|677.5|673.5|677.62|673.62|677.32|673.32|30
1622367970000|2021-05-30 09:46:10|677.54|673.54|677.57|673.57|677.57|673.57|677.48|673.48|31
1622367980000|2021-05-30 09:46:20|677.58|673.58|677.87|673.87|677.87|673.87|677.58|673.58|20
1622367990000|2021-05-30 09:46:30|677.92|673.92|678.1|674.1|678.11|674.11|677.92|673.92|14
1622368000000|2021-05-30 09:46:40|678.11|674.11|678.39|674.39|678.39|674.39|678.03|674.03|23
1622368010000|2021-05-30 09:46:50|678.33|674.33|678.4|674.4|678.4|674.4|678.33|674.33|9
1622368020000|2021-05-30 09:47:00|678.42|674.42|677.99|673.99|678.42|674.42|677.94|673.94|24
1622368030000|2021-05-30 09:47:10|678.01|674.01|678.21|674.21|678.24|674.24|678.01|674.01|21
1622368040000|2021-05-30 09:47:20|678.27|674.27|678.33|674.33|678.35|674.35|678.27|674.27|16
1622368050000|2021-05-30 09:47:30|678.27|674.27|678.34|674.34|678.34|674.34|678.26|674.26|13
1622368060000|2021-05-30 09:47:40|678.3|674.3|678.58|674.58|678.66|674.66|678.3|674.3|17
1622368070000|2021-05-30 09:47:50|678.57|674.57|678.63|674.63|678.68|674.68|678.56|674.56|20
1622368080000|2021-05-30 09:48:00|678.62|674.62|678.67|674.67|678.67|674.67|678.62|674.62|14
1622368090000|2021-05-30 09:48:10|678.68|674.68|678.76|674.76|678.79|674.79|678.68|674.68|14
1622368100000|2021-05-30 09:48:20|678.74|674.74|678.8|674.8|678.8|674.8|678.69|674.69|24
1622368110000|2021-05-30 09:48:30|678.85|674.85|678.43|674.43|678.85|674.85|678.43|674.43|27
1622368120000|2021-05-30 09:48:40|678.44|674.44|678.32|674.32|678.57|674.57|678.25|674.25|31
1622368130000|2021-05-30 09:48:50|678.31|674.31|678.29|674.29|678.45|674.45|678.29|674.29|31
1622368140000|2021-05-30 09:49:00|678.3|674.3|678.33|674.33|678.45|674.45|678.25|674.25|26
1622368150000|2021-05-30 09:49:10|678.27|674.27|678.07|674.07|678.27|674.27|678.06|674.06|18
1622368160000|2021-05-30 09:49:20|678.08|674.08|678.02|674.02|678.15|674.15|678.01|674.01|21
1622368170000|2021-05-30 09:49:30|678.05|674.05|678.09|674.09|678.14|674.14|678.02|674.02|27
1622368180000|2021-05-30 09:49:40|678.11|674.11|677.87|673.87|678.15|674.15|677.86|673.86|30
1622368190000|2021-05-30 09:49:50|677.9|673.9|678.13|674.13|678.13|674.13|677.81|673.81|25
1622368200000|2021-05-30 09:50:00|678.11|674.11|678.13|674.13|678.17|674.17|678.11|674.11|18
1622368210000|2021-05-30 09:50:10|678.14|674.14|678.26|674.26|678.26|674.26|678.05|674.05|22
1622368220000|2021-05-30 09:50:20|678.24|674.24|678.17|674.17|678.28|674.28|678.17|674.17|12
1622368230000|2021-05-30 09:50:30|678.18|674.18|678.44|674.44|678.44|674.44|678.17|674.17|25
1622368240000|2021-05-30 09:50:40|678.47|674.47|678.42|674.42|678.48|674.48|678.4|674.4|16
1622368250000|2021-05-30 09:50:50|678.43|674.43|678.5|674.5|678.53|674.53|678.43|674.43|28
1622368260000|2021-05-30 09:51:00|678.51|674.51|678.67|674.67|678.68|674.68|678.5|674.5|21
1622368270000|2021-05-30 09:51:10|678.66|674.66|678.61|674.61|678.66|674.66|678.61|674.61|8
1622368280000|2021-05-30 09:51:20|678.62|674.62|678.65|674.65|678.65|674.65|678.61|674.61|20
1622368290000|2021-05-30 09:51:30|678.67|674.67|678.55|674.55|678.67|674.67|678.55|674.55|17
1622368300000|2021-05-30 09:51:40|678.54|674.54|678.23|674.23|678.55|674.55|678.19|674.19|23
1622368310000|2021-05-30 09:51:50|678.27|674.27|678.22|674.22|678.36|674.36|677.99|673.99|32
1622368320000|2021-05-30 09:52:00|678.23|674.23|678.37|674.37|678.37|674.37|678.22|674.22|27
1622368330000|2021-05-30 09:52:10|678.34|674.34|678.3|674.3|678.37|674.37|678.24|674.24|18
1622368340000|2021-05-30 09:52:20|678.33|674.33|678.58|674.58|678.58|674.58|678.31|674.31|20
1622368350000|2021-05-30 09:52:30|678.59|674.59|678.64|674.64|678.64|674.64|678.55|674.55|18
1622368360000|2021-05-30 09:52:40|678.66|674.66|679.22|675.22|679.24|675.24|678.65|674.65|30
1622368370000|2021-05-30 09:52:50|679.21|675.21|679.43|675.43|679.43|675.43|679.21|675.21|26
1622368380000|2021-05-30 09:53:00|679.53|675.53|679.96|675.96|680.19|676.19|679.53|675.53|28
1622368390000|2021-05-30 09:53:10|679.98|675.98|679.81|675.81|679.98|675.98|679.76|675.76|26
1622368400000|2021-05-30 09:53:20|679.8|675.8|679.83|675.83|679.99|675.99|679.76|675.76|32
1622368410000|2021-05-30 09:53:30|679.82|675.82|679.99|675.99|680.01|676.01|679.8|675.8|19
1622368420000|2021-05-30 09:53:40|679.97|675.97|679.96|675.96|679.98|675.98|679.95|675.95|15
1622368430000|2021-05-30 09:53:50|679.98|675.98|679.99|675.99|680.26|676.26|679.96|675.96|27
1622368440000|2021-05-30 09:54:00|680|676|680.18|676.18|680.31|676.31|679.98|675.98|20
1622368450000|2021-05-30 09:54:10|680.19|676.19|680.24|676.24|680.24|676.24|680.19|676.19|13
1622368460000|2021-05-30 09:54:20|680.32|676.32|680.33|676.33|680.34|676.34|680.3|676.3|18
1622368470000|2021-05-30 09:54:30|680.36|676.36|680.31|676.31|680.4|676.4|680.29|676.29|17
1622368480000|2021-05-30 09:54:40|680.3|676.3|680.53|676.53|680.53|676.53|680.28|676.28|24
1622368490000|2021-05-30 09:54:50|680.54|676.54|680.62|676.62|680.62|676.62|680.53|676.53|22
1622368500000|2021-05-30 09:55:00|680.58|676.58|680.26|676.26|680.58|676.58|680.25|676.25|27
1622368510000|2021-05-30 09:55:10|680.3|676.3|680.32|676.32|680.79|676.79|680.3|676.3|27
1622368520000|2021-05-30 09:55:20|680.34|676.34|680.18|676.18|680.34|676.34|680.03|676.03|33
1622368530000|2021-05-30 09:55:30|680.2|676.2|680.26|676.26|680.27|676.27|680.18|676.18|20
1622368540000|2021-05-30 09:55:40|680.25|676.25|680.22|676.22|680.26|676.26|680.18|676.18|28
1622368550000|2021-05-30 09:55:50|680.2|676.2|679.81|675.81|680.23|676.23|679.81|675.81|28
1622368560000|2021-05-30 09:56:00|679.82|675.82|679.82|675.82|679.82|675.82|679.6|675.6|26
1622368570000|2021-05-30 09:56:10|679.81|675.81|679.81|675.81|679.85|675.85|679.77|675.77|27
1622368580000|2021-05-30 09:56:20|679.8|675.8|679.77|675.77|679.83|675.83|679.77|675.77|21
1622368590000|2021-05-30 09:56:30|679.8|675.8|679.93|675.93|679.93|675.93|679.76|675.76|30
1622368600000|2021-05-30 09:56:40|679.95|675.95|679.91|675.91|679.96|675.96|679.89|675.89|16
1622368610000|2021-05-30 09:56:50|679.89|675.89|679.89|675.89|679.91|675.91|679.88|675.88|16
1622368620000|2021-05-30 09:57:00|679.9|675.9|680.01|676.01|680.03|676.03|679.86|675.86|23
1622368630000|2021-05-30 09:57:10|679.99|675.99|679.82|675.82|680.02|676.02|679.82|675.82|25
1622368640000|2021-05-30 09:57:20|679.81|675.81|679.88|675.88|679.89|675.89|679.79|675.79|30
1622368650000|2021-05-30 09:57:30|679.87|675.87|680.31|676.31|680.44|676.44|679.79|675.79|31
1622368660000|2021-05-30 09:57:40|680.27|676.27|680.75|676.75|680.75|676.75|680.07|676.07|32
1622368670000|2021-05-30 09:57:50|680.76|676.76|681.03|677.03|681.04|677.04|680.74|676.74|25
1622368680000|2021-05-30 09:58:00|681.04|677.04|681.27|677.27|681.27|677.27|681.03|677.03|20
1622368690000|2021-05-30 09:58:10|681.29|677.29|681.39|677.39|681.39|677.39|681.29|677.29|16
1622368700000|2021-05-30 09:58:20|681.4|677.4|681.12|677.12|681.4|677.4|681.12|677.12|20
1622368710000|2021-05-30 09:58:30|681.08|677.08|680.79|676.79|681.09|677.09|680.69|676.69|35
1622368720000|2021-05-30 09:58:40|680.75|676.75|680.93|676.93|680.97|676.97|680.73|676.73|26
1622368730000|2021-05-30 09:58:50|680.77|676.77|680.35|676.35|680.78|676.78|680.35|676.35|22
1622368740000|2021-05-30 09:59:00|680.31|676.31|680.15|676.15|680.31|676.31|680.15|676.15|26
1622368750000|2021-05-30 09:59:10|680.14|676.14|680.1|676.1|680.14|676.14|680.09|676.09|28
1622368760000|2021-05-30 09:59:20|680.11|676.11|680.04|676.04|680.11|676.11|680.04|676.04|22
1622368770000|2021-05-30 09:59:30|680.03|676.03|680.06|676.06|680.08|676.08|680.01|676.01|19
1622368780000|2021-05-30 09:59:40|680.05|676.05|680.14|676.14|680.16|676.16|680.01|676.01|25
1622368790000|2021-05-30 09:59:50|680.13|676.13|680.08|676.08|680.16|676.16|680.08|676.08|19
1622368800000|2021-05-30 10:00:00|680.14|676.14|681.05|677.05|681.1|677.1|680.12|676.12|27
1622368810000|2021-05-30 10:00:10|681.06|677.06|681.52|677.52|681.57|677.57|681.06|677.06|27
1622368820000|2021-05-30 10:00:20|681.49|677.49|681.69|677.69|681.72|677.72|681.49|677.49|23
1622368830000|2021-05-30 10:00:30|681.7|677.7|681.94|677.94|681.94|677.94|681.69|677.69|25
1622368840000|2021-05-30 10:00:40|681.95|677.95|681.98|677.98|682.16|678.16|681.94|677.94|25
1622368850000|2021-05-30 10:00:50|682|678|682.03|678.03|682.03|678.03|681.98|677.98|16
1622368860000|2021-05-30 10:01:00|682.02|678.02|682.01|678.01|682.04|678.04|682.01|678.01|15
1622368870000|2021-05-30 10:01:10|682|678|681.89|677.89|682|678|681.89|677.89|16
1622368880000|2021-05-30 10:01:20|681.9|677.9|681.68|677.68|681.91|677.91|681.68|677.68|19
1622368890000|2021-05-30 10:01:30|681.7|677.7|681.57|677.57|681.79|677.79|681.55|677.55|32
1622368900000|2021-05-30 10:01:40|681.58|677.58|681.62|677.62|681.62|677.62|681.48|677.48|27
1622368910000|2021-05-30 10:01:50|681.61|677.61|681.62|677.62|681.77|677.77|681.59|677.59|24
1622368920000|2021-05-30 10:02:00|681.6|677.6|681.63|677.63|681.73|677.73|681.42|677.42|28
1622368930000|2021-05-30 10:02:10|681.64|677.64|681.72|677.72|681.85|677.85|681.61|677.61|27
1622368940000|2021-05-30 10:02:20|681.73|677.73|681.98|677.98|681.99|677.99|681.73|677.73|26
1622368950000|2021-05-30 10:02:30|681.99|677.99|682.02|678.02|682.05|678.05|681.97|677.97|22
1622368960000|2021-05-30 10:02:40|682.05|678.05|682.35|678.35|682.35|678.35|682.05|678.05|14
1622368970000|2021-05-30 10:02:50|682.34|678.34|682.32|678.32|682.52|678.52|682.28|678.28|23
1622368980000|2021-05-30 10:03:00|682.33|678.33|682.51|678.51|682.64|678.64|682.33|678.33|25
1622368990000|2021-05-30 10:03:10|682.53|678.53|682.84|678.84|682.84|678.84|682.53|678.53|24
1622369000000|2021-05-30 10:03:20|682.88|678.88|682.91|678.91|682.99|678.99|682.84|678.84|25
1622369010000|2021-05-30 10:03:30|682.88|678.88|682.87|678.87|682.92|678.92|682.86|678.86|17
1622369020000|2021-05-30 10:03:40|682.86|678.86|682.9|678.9|682.92|678.92|682.85|678.85|11
1622369030000|2021-05-30 10:03:50|682.91|678.91|682.91|678.91|682.94|678.94|682.91|678.91|10
1622369040000|2021-05-30 10:04:00|682.92|678.92|682.92|678.92|682.97|678.97|682.92|678.92|18
1622369050000|2021-05-30 10:04:10|682.91|678.91|682.91|678.91|683.02|679.02|682.91|678.91|20
1622369060000|2021-05-30 10:04:20|682.87|678.87|682.85|678.85|682.9|678.9|682.85|678.85|15
1622369070000|2021-05-30 10:04:30|682.87|678.87|682.85|678.85|682.87|678.87|682.82|678.82|13
1622369080000|2021-05-30 10:04:40|682.86|678.86|682.78|678.78|682.91|678.91|682.67|678.67|26
1622369090000|2021-05-30 10:04:50|682.82|678.82|682.76|678.76|682.85|678.85|682.72|678.72|22
1622369100000|2021-05-30 10:05:00|682.75|678.75|682.11|678.11|682.79|678.79|682.04|678.04|33
1622369110000|2021-05-30 10:05:10|682.1|678.1|681.52|677.52|682.12|678.12|681.52|677.52|33
1622369120000|2021-05-30 10:05:20|681.53|677.53|681.38|677.38|681.74|677.74|681.37|677.37|29
1622369130000|2021-05-30 10:05:30|681.39|677.39|681.48|677.48|681.48|677.48|681.33|677.33|29
1622369140000|2021-05-30 10:05:40|681.53|677.53|681.22|677.22|681.56|677.56|681.22|677.22|32
1622369150000|2021-05-30 10:05:50|681.21|677.21|681.15|677.15|681.3|677.3|681.15|677.15|27
1622369160000|2021-05-30 10:06:00|681.16|677.16|681.25|677.25|681.29|677.29|681.11|677.11|27
1622369170000|2021-05-30 10:06:10|681.26|677.26|681.54|677.54|681.58|677.58|681.24|677.24|31
1622369180000|2021-05-30 10:06:20|681.56|677.56|681.68|677.68|681.72|677.72|681.56|677.56|24
1622369190000|2021-05-30 10:06:30|681.67|677.67|682.22|678.22|682.23|678.23|681.58|677.58|26
1622369200000|2021-05-30 10:06:40|682.2|678.2|682.46|678.46|682.46|678.46|682.2|678.2|25
1622369210000|2021-05-30 10:06:50|682.41|678.41|682.13|678.13|682.44|678.44|682.13|678.13|21
1622369220000|2021-05-30 10:07:00|682.11|678.11|682.37|678.37|682.39|678.39|682.11|678.11|21
1622369230000|2021-05-30 10:07:10|682.38|678.38|682.35|678.35|682.38|678.38|682.33|678.33|17
1622369240000|2021-05-30 10:07:20|682.33|678.33|681.8|677.8|682.33|678.33|681.79|677.79|27
1622369250000|2021-05-30 10:07:30|681.75|677.75|681.62|677.62|681.86|677.86|681.61|677.61|33
1622369260000|2021-05-30 10:07:40|681.61|677.61|681.33|677.33|681.61|677.61|681.32|677.32|19
1622369270000|2021-05-30 10:07:50|681.34|677.34|681.41|677.41|681.42|677.42|681.31|677.31|13
1622369280000|2021-05-30 10:08:00|681.42|677.42|681.39|677.39|681.44|677.44|681.38|677.38|21
1622369290000|2021-05-30 10:08:10|681.36|677.36|681.23|677.23|681.36|677.36|681.22|677.22|15
1622369300000|2021-05-30 10:08:20|681.24|677.24|681.16|677.16|681.29|677.29|681.05|677.05|28
1622369310000|2021-05-30 10:08:30|681.17|677.17|681.03|677.03|681.18|677.18|680.98|676.98|19
1622369320000|2021-05-30 10:08:40|680.93|676.93|680.94|676.94|680.97|676.97|680.89|676.89|27
1622369330000|2021-05-30 10:08:50|680.93|676.93|680.67|676.67|680.94|676.94|680.67|676.67|21
1622369340000|2021-05-30 10:09:00|680.7|676.7|680.61|676.61|680.8|676.8|680.61|676.61|23
1622369350000|2021-05-30 10:09:10|680.62|676.62|680.48|676.48|680.63|676.63|680.47|676.47|19
1622369360000|2021-05-30 10:09:20|680.51|676.51|680.54|676.54|680.62|676.62|680.48|676.48|22
1622369370000|2021-05-30 10:09:30|680.56|676.56|680.65|676.65|680.77|676.77|680.56|676.56|19
1622369380000|2021-05-30 10:09:40|680.66|676.66|680.5|676.5|680.66|676.66|680.45|676.45|16
1622369390000|2021-05-30 10:09:50|680.49|676.49|680.52|676.52|680.52|676.52|680.48|676.48|10
1622369400000|2021-05-30 10:10:00|680.53|676.53|680.52|676.52|680.58|676.58|680.48|676.48|17
1622369410000|2021-05-30 10:10:10|680.5|676.5|680.21|676.21|680.59|676.59|680.21|676.21|23
1622369420000|2021-05-30 10:10:20|680.22|676.22|679.47|675.47|680.22|676.22|679.47|675.47|23
1622369430000|2021-05-30 10:10:30|679.48|675.48|679.06|675.06|679.53|675.53|679.05|675.05|23
1622369440000|2021-05-30 10:10:40|679.03|675.03|679.16|675.16|679.21|675.21|679.01|675.01|22
1622369450000|2021-05-30 10:10:50|679.15|675.15|679.19|675.19|679.19|675.19|679.12|675.12|16
1622369460000|2021-05-30 10:11:00|679.18|675.18|679.03|675.03|679.19|675.19|679.03|675.03|20
1622369470000|2021-05-30 10:11:10|679.01|675.01|678.69|674.69|679.01|675.01|678.69|674.69|28
1622369480000|2021-05-30 10:11:20|678.47|674.47|678.67|674.67|678.67|674.67|678.42|674.42|21
1622369490000|2021-05-30 10:11:30|678.66|674.66|678.68|674.68|678.75|674.75|678.57|674.57|23
1622369500000|2021-05-30 10:11:40|678.63|674.63|678.51|674.51|678.63|674.63|678.43|674.43|31
1622369510000|2021-05-30 10:11:50|678.52|674.52|679.22|675.22|679.22|675.22|678.49|674.49|32
1622369520000|2021-05-30 10:12:00|679.23|675.23|678.85|674.85|679.31|675.31|678.85|674.85|31
1622369530000|2021-05-30 10:12:10|678.84|674.84|678.88|674.88|678.9|674.9|678.75|674.75|33
1622369540000|2021-05-30 10:12:20|678.86|674.86|679.04|675.04|679.07|675.07|678.84|674.84|22
1622369550000|2021-05-30 10:12:30|679.05|675.05|678.85|674.85|679.07|675.07|678.84|674.84|24
1622369560000|2021-05-30 10:12:40|678.84|674.84|678.81|674.81|678.88|674.88|678.81|674.81|17
1622369570000|2021-05-30 10:12:50|678.8|674.8|678.75|674.75|678.82|674.82|678.75|674.75|19
1622369580000|2021-05-30 10:13:00|678.76|674.76|678.39|674.39|678.76|674.76|678.35|674.35|31
1622369590000|2021-05-30 10:13:10|678.37|674.37|677.95|673.95|678.37|674.37|677.93|673.93|27
1622369600000|2021-05-30 10:13:20|677.94|673.94|677.4|673.4|677.95|673.95|677.4|673.4|29
1622369610000|2021-05-30 10:13:30|677.39|673.39|677.1|673.1|677.46|673.46|677.09|673.09|35
1622369620000|2021-05-30 10:13:40|677.08|673.08|677.08|673.08|677.1|673.1|676.72|672.72|30
1622369630000|2021-05-30 10:13:50|677.02|673.02|676.71|672.71|677.03|673.03|676.66|672.66|31
1622369640000|2021-05-30 10:14:00|676.74|672.74|676.58|672.58|676.86|672.86|676.56|672.56|30
1622369650000|2021-05-30 10:14:10|676.59|672.59|676.58|672.58|676.69|672.69|676.53|672.53|29
1622369660000|2021-05-30 10:14:20|676.54|672.54|675.85|671.85|676.54|672.54|675.77|671.77|36
1622369670000|2021-05-30 10:14:30|675.81|671.81|674.94|670.94|675.83|671.83|674.91|670.91|35
1622369680000|2021-05-30 10:14:40|675.03|671.03|674.25|670.25|675.12|671.12|674.25|670.25|33
1622369690000|2021-05-30 10:14:50|674.21|670.21|673.84|669.84|674.22|670.22|673.8|669.8|32
1622369700000|2021-05-30 10:15:00|673.81|669.81|674.15|670.15|674.17|670.17|673.66|669.66|33
1622369710000|2021-05-30 10:15:10|674.2|670.2|674.17|670.17|674.33|670.33|674.09|670.09|29
1622369720000|2021-05-30 10:15:20|674.16|670.16|674.38|670.38|674.39|670.39|674.16|670.16|31
1622369730000|2021-05-30 10:15:30|674.37|670.37|675.01|671.01|675.12|671.12|674.36|670.36|33
1622369740000|2021-05-30 10:15:40|675|671|674.91|670.91|675|671|674.71|670.71|29
1622369750000|2021-05-30 10:15:50|674.95|670.95|675.42|671.42|675.42|671.42|674.95|670.95|34
1622369760000|2021-05-30 10:16:00|675.37|671.37|675.46|671.46|675.65|671.65|675.36|671.36|28
1622369770000|2021-05-30 10:16:10|675.45|671.45|674.91|670.91|675.45|671.45|674.9|670.9|30
1622369780000|2021-05-30 10:16:20|674.92|670.92|675.14|671.14|675.23|671.23|674.92|670.92|35
1622369790000|2021-05-30 10:16:30|675.16|671.16|675.53|671.53|675.53|671.53|675.12|671.12|30
1622369800000|2021-05-30 10:16:40|675.52|671.52|675.41|671.41|675.52|671.52|675.28|671.28|23
1622369810000|2021-05-30 10:16:50|675.39|671.39|675.62|671.62|675.69|671.69|675.37|671.37|34
1622369820000|2021-05-30 10:17:00|675.61|671.61|675.78|671.78|675.83|671.83|675.61|671.61|32
1622369830000|2021-05-30 10:17:10|675.79|671.79|675.36|671.36|675.79|671.79|675.33|671.33|23
1622369840000|2021-05-30 10:17:20|675.38|671.38|675.44|671.44|675.46|671.46|675.2|671.2|26
1622369850000|2021-05-30 10:17:30|675.43|671.43|675.17|671.17|675.43|671.43|675.13|671.13|27
1622369860000|2021-05-30 10:17:40|675.16|671.16|675.49|671.49|675.54|671.54|675.14|671.14|30
1622369870000|2021-05-30 10:17:50|675.48|671.48|675.23|671.23|675.5|671.5|675.23|671.23|24
1622369880000|2021-05-30 10:18:00|675.24|671.24|675.46|671.46|675.72|671.72|675.23|671.23|30
1622369890000|2021-05-30 10:18:10|675.45|671.45|675.44|671.44|675.5|671.5|675.25|671.25|30
1622369900000|2021-05-30 10:18:20|675.42|671.42|675.67|671.67|675.67|671.67|675.42|671.42|21
1622369910000|2021-05-30 10:18:30|675.66|671.66|675.68|671.68|675.74|671.74|675.63|671.63|24
1622369920000|2021-05-30 10:18:40|675.69|671.69|675.66|671.66|675.76|671.76|675.66|671.66|23
1622369930000|2021-05-30 10:18:50|675.65|671.65|675.75|671.75|675.75|671.75|675.61|671.61|21
1622369940000|2021-05-30 10:19:00|675.74|671.74|675.49|671.49|675.76|671.76|675.49|671.49|17
1622369950000|2021-05-30 10:19:10|675.5|671.5|675.21|671.21|675.55|671.55|675.2|671.2|27
1622369960000|2021-05-30 10:19:20|675.24|671.24|675.18|671.18|675.25|671.25|675.14|671.14|26
1622369970000|2021-05-30 10:19:30|675.17|671.17|674.84|670.84|675.17|671.17|674.84|670.84|27
1622369980000|2021-05-30 10:19:40|674.82|670.82|674.83|670.83|674.99|670.99|674.78|670.78|32
1622369990000|2021-05-30 10:19:50|674.9|670.9|674.62|670.62|674.92|670.92|674.6|670.6|27
1622370000000|2021-05-30 10:20:00|674.63|670.63|674.74|670.74|674.77|670.77|674.63|670.63|24
1622370010000|2021-05-30 10:20:10|674.69|670.69|674.66|670.66|674.74|670.74|674.63|670.63|22
1622370020000|2021-05-30 10:20:20|674.67|670.67|674.8|670.8|674.85|670.85|674.67|670.67|15
1622370030000|2021-05-30 10:20:30|674.78|670.78|675.12|671.12|675.16|671.16|674.78|670.78|21
1622370040000|2021-05-30 10:20:40|675.13|671.13|675.2|671.2|675.25|671.25|675.11|671.11|18
1622370050000|2021-05-30 10:20:50|675.19|671.19|675.33|671.33|675.33|671.33|675.19|671.19|23
1622370060000|2021-05-30 10:21:00|675.36|671.36|675.48|671.48|675.49|671.49|675.34|671.34|23
1622370070000|2021-05-30 10:21:10|675.49|671.49|675.57|671.57|675.57|671.57|675.48|671.48|19
1622370080000|2021-05-30 10:21:20|675.58|671.58|675.48|671.48|675.6|671.6|675.48|671.48|15
1622370090000|2021-05-30 10:21:30|675.5|671.5|675.65|671.65|675.7|671.7|675.5|671.5|23
1622370100000|2021-05-30 10:21:40|675.66|671.66|675.59|671.59|675.81|671.81|675.59|671.59|25
1622370110000|2021-05-30 10:21:50|675.62|671.62|675.67|671.67|675.9|671.9|675.48|671.48|31
1622370120000|2021-05-30 10:22:00|675.66|671.66|675.81|671.81|675.81|671.81|675.6|671.6|25
1622370130000|2021-05-30 10:22:10|675.87|671.87|675.8|671.8|675.93|671.93|675.75|671.75|28
1622370140000|2021-05-30 10:22:20|675.83|671.83|675.82|671.82|675.92|671.92|675.79|671.79|25
1622370150000|2021-05-30 10:22:30|675.83|671.83|675.88|671.88|675.88|671.88|675.79|671.79|25
1622370160000|2021-05-30 10:22:40|675.89|671.89|675.73|671.73|675.91|671.91|675.56|671.56|31
1622370170000|2021-05-30 10:22:50|675.75|671.75|675.9|671.9|675.92|671.92|675.72|671.72|27
1622370180000|2021-05-30 10:23:00|675.91|671.91|675.99|671.99|675.99|671.99|675.91|671.91|19
1622370190000|2021-05-30 10:23:10|675.96|671.96|676.26|672.26|676.35|672.35|675.96|671.96|31
1622370200000|2021-05-30 10:23:20|676.3|672.3|676.18|672.18|676.38|672.38|676.18|672.18|29
1622370210000|2021-05-30 10:23:30|676.16|672.16|676.35|672.35|676.36|672.36|676.16|672.16|27
1622370220000|2021-05-30 10:23:40|676.34|672.34|676.2|672.2|676.37|672.37|676.16|672.16|26
1622370230000|2021-05-30 10:23:50|676.18|672.18|676.31|672.31|676.32|672.32|676.18|672.18|21
1622370240000|2021-05-30 10:24:00|676.3|672.3|676.33|672.33|676.33|672.33|676.28|672.28|13
1622370250000|2021-05-30 10:24:10|676.32|672.32|676.58|672.58|676.61|672.61|676.31|672.31|25
1622370260000|2021-05-30 10:24:20|676.6|672.6|676.59|672.59|676.61|672.61|676.42|672.42|26
1622370270000|2021-05-30 10:24:30|676.57|672.57|676.81|672.81|676.81|672.81|676.57|672.57|14
1622370280000|2021-05-30 10:24:40|676.8|672.8|676.89|672.89|676.92|672.92|676.75|672.75|31
1622370290000|2021-05-30 10:24:50|676.9|672.9|676.87|672.87|676.9|672.9|676.66|672.66|28
1622370300000|2021-05-30 10:25:00|676.86|672.86|677.2|673.2|677.2|673.2|676.83|672.83|25
1622370310000|2021-05-30 10:25:10|677.19|673.19|676.99|672.99|677.24|673.24|676.96|672.96|27
1622370320000|2021-05-30 10:25:20|676.98|672.98|676.96|672.96|677.07|673.07|676.92|672.92|26
1622370330000|2021-05-30 10:25:30|676.97|672.97|677.01|673.01|677.06|673.06|676.92|672.92|26
1622370340000|2021-05-30 10:25:40|677.03|673.03|676.98|672.98|677.13|673.13|676.98|672.98|22
1622370350000|2021-05-30 10:25:50|676.97|672.97|676.88|672.88|677|673|676.52|672.52|28
1622370360000|2021-05-30 10:26:00|676.82|672.82|676.91|672.91|676.95|672.95|676.76|672.76|26
1622370370000|2021-05-30 10:26:10|676.88|672.88|676.75|672.75|676.95|672.95|676.69|672.69|26
1622370380000|2021-05-30 10:26:20|676.73|672.73|677.26|673.26|677.39|673.39|676.73|672.73|31
1622370390000|2021-05-30 10:26:30|677.29|673.29|677.42|673.42|677.42|673.42|677.27|673.27|25
1622370400000|2021-05-30 10:26:40|677.4|673.4|677.58|673.58|677.61|673.61|677.4|673.4|23
1622370410000|2021-05-30 10:26:50|677.59|673.59|677.72|673.72|677.72|673.72|677.55|673.55|21
1622370420000|2021-05-30 10:27:00|677.73|673.73|677.79|673.79|677.87|673.87|677.71|673.71|28
1622370430000|2021-05-30 10:27:10|677.77|673.77|677.8|673.8|677.87|673.87|677.76|673.76|29
1622370440000|2021-05-30 10:27:20|677.83|673.83|677.86|673.86|678.01|674.01|677.24|673.24|34
1622370450000|2021-05-30 10:27:30|677.85|673.85|678.02|674.02|678.05|674.05|677.75|673.75|27
1622370460000|2021-05-30 10:27:40|678.06|674.06|677.95|673.95|678.09|674.09|677.91|673.91|18
1622370470000|2021-05-30 10:27:50|677.96|673.96|677.94|673.94|677.98|673.98|677.91|673.91|19
1622370480000|2021-05-30 10:28:00|677.95|673.95|677.91|673.91|677.96|673.96|677.89|673.89|22
1622370490000|2021-05-30 10:28:10|677.89|673.89|678.16|674.16|678.16|674.16|677.83|673.83|24
1622370500000|2021-05-30 10:28:20|678.14|674.14|678.11|674.11|678.15|674.15|678.01|674.01|25
1622370510000|2021-05-30 10:28:30|678.22|674.22|678.2|674.2|678.28|674.28|678.13|674.13|25
1622370520000|2021-05-30 10:28:40|678.18|674.18|678.36|674.36|678.36|674.36|678.14|674.14|24
1622370530000|2021-05-30 10:28:50|678.35|674.35|678.08|674.08|678.36|674.36|678.05|674.05|22
1622370540000|2021-05-30 10:29:00|678.09|674.09|678.36|674.36|678.45|674.45|678.06|674.06|31
1622370550000|2021-05-30 10:29:10|678.34|674.34|678.49|674.49|678.56|674.56|678.33|674.33|24
1622370560000|2021-05-30 10:29:20|678.46|674.46|678.08|674.08|678.49|674.49|678.08|674.08|29
1622370570000|2021-05-30 10:29:30|678.09|674.09|678.35|674.35|678.35|674.35|678.09|674.09|23
1622370580000|2021-05-30 10:29:40|678.36|674.36|678.35|674.35|678.38|674.38|678.16|674.16|27
1622370590000|2021-05-30 10:29:50|678.36|674.36|678.39|674.39|678.41|674.41|678.35|674.35|23
1622370600000|2021-05-30 10:30:00|678.45|674.45|678.9|674.9|678.9|674.9|678.39|674.39|30
1622370610000|2021-05-30 10:30:10|679.08|675.08|679.12|675.12|679.12|675.12|679.06|675.06|10
1622370620000|2021-05-30 10:30:20|679.13|675.13|679.21|675.21|679.29|675.29|678.94|674.94|27
1622370630000|2021-05-30 10:30:30|679.23|675.23|679.24|675.24|679.3|675.3|679.18|675.18|22
1622370640000|2021-05-30 10:30:40|679.29|675.29|679.21|675.21|679.29|675.29|679.17|675.17|25
1622370650000|2021-05-30 10:30:50|679.2|675.2|679.4|675.4|679.46|675.46|679.16|675.16|31
1622370660000|2021-05-30 10:31:00|679.39|675.39|679.73|675.73|679.76|675.76|679.33|675.33|24
1622370670000|2021-05-30 10:31:10|679.66|675.66|679.6|675.6|679.7|675.7|679.49|675.49|25
1622370680000|2021-05-30 10:31:20|679.65|675.65|679.65|675.65|679.72|675.72|679.43|675.43|25
1622370690000|2021-05-30 10:31:30|679.64|675.64|679.53|675.53|679.64|675.64|679.5|675.5|13
1622370700000|2021-05-30 10:31:40|679.5|675.5|679.58|675.58|679.59|675.59|679.47|675.47|16
1622370710000|2021-05-30 10:31:50|679.59|675.59|680.1|676.1|680.11|676.11|679.48|675.48|24
1622370720000|2021-05-30 10:32:00|680.08|676.08|680.83|676.83|680.83|676.83|680.08|676.08|32
1622370730000|2021-05-30 10:32:10|680.9|676.9|680.61|676.61|680.98|676.98|680.6|676.6|22
1622370740000|2021-05-30 10:32:20|680.55|676.55|680.37|676.37|680.56|676.56|680.34|676.34|30
1622370750000|2021-05-30 10:32:30|680.36|676.36|680.64|676.64|680.76|676.76|680.35|676.35|31
1622370760000|2021-05-30 10:32:40|680.67|676.67|680.62|676.62|680.74|676.74|680.6|676.6|24
1622370770000|2021-05-30 10:32:50|680.63|676.63|680.93|676.93|681.03|677.03|680.63|676.63|33
1622370780000|2021-05-30 10:33:00|680.99|676.99|681.07|677.07|681.11|677.11|680.98|676.98|26
1622370790000|2021-05-30 10:33:10|681.06|677.06|680.82|676.82|681.15|677.15|680.82|676.82|29
1622370800000|2021-05-30 10:33:20|680.83|676.83|680.79|676.79|680.94|676.94|680.79|676.79|27
1622370810000|2021-05-30 10:33:30|680.78|676.78|680.71|676.71|680.8|676.8|680.7|676.7|25
1622370820000|2021-05-30 10:33:40|680.64|676.64|680.26|676.26|680.68|676.68|680.26|676.26|23
1622370830000|2021-05-30 10:33:50|680.17|676.17|679.82|675.82|680.17|676.17|679.68|675.68|28
1622370840000|2021-05-30 10:34:00|679.89|675.89|679.81|675.81|679.94|675.94|679.81|675.81|28
1622370850000|2021-05-30 10:34:10|679.76|675.76|679.43|675.43|679.77|675.77|679.4|675.4|25
1622370860000|2021-05-30 10:34:20|679.39|675.39|678.84|674.84|679.39|675.39|678.8|674.8|23
1622370870000|2021-05-30 10:34:30|678.85|674.85|678.72|674.72|678.94|674.94|678.67|674.67|23
1622370880000|2021-05-30 10:34:40|678.75|674.75|678.85|674.85|678.88|674.88|678.75|674.75|30
1622370890000|2021-05-30 10:34:50|678.86|674.86|677.99|673.99|678.86|674.86|677.98|673.98|30
1622370900000|2021-05-30 10:35:00|677.98|673.98|678.37|674.37|678.41|674.41|677.98|673.98|29
1622370910000|2021-05-30 10:35:10|678.34|674.34|678.77|674.77|678.77|674.77|678.29|674.29|26
1622370920000|2021-05-30 10:35:20|678.9|674.9|679.57|675.57|679.58|675.58|678.9|674.9|26
1622370930000|2021-05-30 10:35:30|679.6|675.6|679.91|675.91|679.91|675.91|679.52|675.52|27
1622370940000|2021-05-30 10:35:40|679.92|675.92|679.88|675.88|679.95|675.95|679.88|675.88|20
1622370950000|2021-05-30 10:35:50|679.87|675.87|679.64|675.64|679.9|675.9|679.63|675.63|20
1622370960000|2021-05-30 10:36:00|679.6|675.6|679.6|675.6|679.68|675.68|679.56|675.56|26
1622370970000|2021-05-30 10:36:10|679.62|675.62|679.87|675.87|679.87|675.87|679.62|675.62|22
1622370980000|2021-05-30 10:36:20|679.86|675.86|679.9|675.9|679.9|675.9|679.83|675.83|14
1622370990000|2021-05-30 10:36:30|679.94|675.94|680.16|676.16|680.17|676.17|679.93|675.93|23
1622371000000|2021-05-30 10:36:40|680.15|676.15|680.07|676.07|680.21|676.21|680.01|676.01|20
1622371010000|2021-05-30 10:36:50|680.06|676.06|680.11|676.11|680.11|676.11|680.02|676.02|23
1622371020000|2021-05-30 10:37:00|680.15|676.15|679.89|675.89|680.15|676.15|679.84|675.84|29
1622371030000|2021-05-30 10:37:10|679.87|675.87|679.57|675.57|679.87|675.87|679.47|675.47|25
1622371040000|2021-05-30 10:37:20|679.59|675.59|679.42|675.42|679.68|675.68|679.42|675.42|16
1622371050000|2021-05-30 10:37:30|679.24|675.24|679.21|675.21|679.25|675.25|679.04|675.04|26
1622371060000|2021-05-30 10:37:40|679.25|675.25|679.24|675.24|679.29|675.29|679.2|675.2|26
1622371070000|2021-05-30 10:37:50|679.22|675.22|678.78|674.78|679.22|675.22|678.75|674.75|24
1622371080000|2021-05-30 10:38:00|678.74|674.74|679.06|675.06|679.06|675.06|678.74|674.74|22
1622371090000|2021-05-30 10:38:10|679.04|675.04|679.33|675.33|679.44|675.44|679.02|675.02|31
1622371100000|2021-05-30 10:38:20|679.34|675.34|679.36|675.36|679.37|675.37|679.33|675.33|18
1622371110000|2021-05-30 10:38:30|679.43|675.43|679.36|675.36|679.44|675.44|679.36|675.36|17
1622371120000|2021-05-30 10:38:40|679.35|675.35|678.9|674.9|679.35|675.35|678.9|674.9|25
1622371130000|2021-05-30 10:38:50|678.92|674.92|678.7|674.7|678.93|674.93|678.65|674.65|22
1622371140000|2021-05-30 10:39:00|678.71|674.71|678.67|674.67|678.85|674.85|678.65|674.65|32
1622371150000|2021-05-30 10:39:10|678.66|674.66|677.8|673.8|678.68|674.68|677.7|673.7|23
1622371160000|2021-05-30 10:39:20|677.73|673.73|677.72|673.72|677.81|673.81|677.66|673.66|27
1622371170000|2021-05-30 10:39:30|677.69|673.69|677.64|673.64|677.72|673.72|677.58|673.58|28
1622371180000|2021-05-30 10:39:40|677.63|673.63|677.63|673.63|677.64|673.64|677.52|673.52|23
1622371190000|2021-05-30 10:39:50|677.62|673.62|677.76|673.76|677.77|673.77|677.6|673.6|25
1622371200000|2021-05-30 10:40:00|677.75|673.75|677.55|673.55|677.76|673.76|677.52|673.52|23
1622371210000|2021-05-30 10:40:10|677.54|673.54|677|673|677.55|673.55|676.97|672.97|27
1622371220000|2021-05-30 10:40:20|676.96|672.96|676.14|672.14|676.96|672.96|676.11|672.11|28
1622371230000|2021-05-30 10:40:30|676.08|672.08|676.02|672.02|676.08|672.08|675.99|671.99|12
1622371240000|2021-05-30 10:40:40|676.05|672.05|676.14|672.14|676.18|672.18|676.05|672.05|27
1622371250000|2021-05-30 10:40:50|676.13|672.13|676.3|672.3|676.31|672.31|676.11|672.11|20
1622371260000|2021-05-30 10:41:00|676.29|672.29|676.81|672.81|676.81|672.81|676.29|672.29|24
1622371270000|2021-05-30 10:41:10|676.82|672.82|677.52|673.52|677.68|673.68|676.82|672.82|31
1622371280000|2021-05-30 10:41:20|677.58|673.58|677.92|673.92|677.92|673.92|677.52|673.52|29
1622371290000|2021-05-30 10:41:30|677.91|673.91|678.54|674.54|678.6|674.6|677.82|673.82|31
1622371300000|2021-05-30 10:41:40|678.68|674.68|678.91|674.91|678.91|674.91|678.66|674.66|22
1622371310000|2021-05-30 10:41:50|678.9|674.9|678.68|674.68|678.9|674.9|678.61|674.61|25
1622371320000|2021-05-30 10:42:00|678.69|674.69|678.92|674.92|678.92|674.92|678.67|674.67|24
1622371330000|2021-05-30 10:42:10|678.91|674.91|678.9|674.9|678.92|674.92|678.88|674.88|23
1622371340000|2021-05-30 10:42:20|678.88|674.88|678.91|674.91|678.94|674.94|678.84|674.84|24
1622371350000|2021-05-30 10:42:30|678.88|674.88|678.97|674.97|678.97|674.97|678.82|674.82|28
1622371360000|2021-05-30 10:42:40|678.98|674.98|679|675|679.1|675.1|678.97|674.97|22
1622371370000|2021-05-30 10:42:50|679.01|675.01|678.73|674.73|679.01|675.01|678.72|674.72|27
1622371380000|2021-05-30 10:43:00|678.74|674.74|678.61|674.61|678.74|674.74|678.61|674.61|29
1622371390000|2021-05-30 10:43:10|678.58|674.58|678.42|674.42|678.58|674.58|678.41|674.41|18
1622371400000|2021-05-30 10:43:20|678.41|674.41|678.35|674.35|678.41|674.41|678.05|674.05|31
1622371410000|2021-05-30 10:43:30|678.34|674.34|678.75|674.75|678.75|674.75|678.29|674.29|28
1622371420000|2021-05-30 10:43:40|678.77|674.77|678.99|674.99|679.05|675.05|678.77|674.77|19
1622371430000|2021-05-30 10:43:50|678.96|674.96|679.08|675.08|679.12|675.12|678.94|674.94|19
1622371440000|2021-05-30 10:44:00|679.09|675.09|678.76|674.76|679.09|675.09|678.72|674.72|26
1622371450000|2021-05-30 10:44:10|678.82|674.82|679.05|675.05|679.18|675.18|678.82|674.82|26
1622371460000|2021-05-30 10:44:20|679.09|675.09|679.12|675.12|679.21|675.21|679.06|675.06|37
1622371470000|2021-05-30 10:44:30|679.13|675.13|678.87|674.87|679.17|675.17|678.82|674.82|27
1622371480000|2021-05-30 10:44:40|678.86|674.86|679.01|675.01|679.04|675.04|678.84|674.84|26
1622371490000|2021-05-30 10:44:50|679|675|679.08|675.08|679.09|675.09|679|675|19
1622371500000|2021-05-30 10:45:00|679.09|675.09|679.06|675.06|679.13|675.13|679.05|675.05|21
1622371510000|2021-05-30 10:45:10|679.05|675.05|677.87|673.87|679.06|675.06|677.87|673.87|35
1622371520000|2021-05-30 10:45:20|677.83|673.83|678.21|674.21|678.21|674.21|677.65|673.65|27
1622371530000|2021-05-30 10:45:30|678.16|674.16|678.64|674.64|678.67|674.67|678.16|674.16|17
1622371540000|2021-05-30 10:45:40|678.65|674.65|678.49|674.49|678.66|674.66|678.45|674.45|23
1622371550000|2021-05-30 10:45:50|678.5|674.5|678.35|674.35|678.5|674.5|678.31|674.31|28
1622371560000|2021-05-30 10:46:00|678.34|674.34|678.18|674.18|678.36|674.36|678.12|674.12|24
1622371570000|2021-05-30 10:46:10|678.17|674.17|678.24|674.24|678.28|674.28|678.16|674.16|19
1622371580000|2021-05-30 10:46:20|678.23|674.23|678.02|674.02|678.26|674.26|678.02|674.02|28
1622371590000|2021-05-30 10:46:30|678|674|677.36|673.36|678.02|674.02|677.36|673.36|24
1622371600000|2021-05-30 10:46:40|677.38|673.38|677.01|673.01|677.38|673.38|677|673|20
1622371610000|2021-05-30 10:46:50|677.04|673.04|677.11|673.11|677.12|673.12|676.96|672.96|26
1622371620000|2021-05-30 10:47:00|677.12|673.12|676.88|672.88|677.13|673.13|676.88|672.88|28
1622371630000|2021-05-30 10:47:10|676.9|672.9|676.91|672.91|676.94|672.94|676.82|672.82|30
1622371640000|2021-05-30 10:47:20|676.92|672.92|677.39|673.39|677.4|673.4|676.92|672.92|30
1622371650000|2021-05-30 10:47:30|677.38|673.38|677.19|673.19|677.4|673.4|677.13|673.13|29
1622371660000|2021-05-30 10:47:40|677.18|673.18|677.2|673.2|677.21|673.21|677.12|673.12|19
1622371670000|2021-05-30 10:47:50|677.17|673.17|676.94|672.94|677.17|673.17|676.91|672.91|23
1622371680000|2021-05-30 10:48:00|676.93|672.93|676.6|672.6|676.94|672.94|676.6|672.6|23
1622371690000|2021-05-30 10:48:10|676.59|672.59|676.21|672.21|676.59|672.59|676.2|672.2|22
1622371700000|2021-05-30 10:48:20|676.22|672.22|676.25|672.25|676.25|672.25|676.18|672.18|26
1622371710000|2021-05-30 10:48:30|676.23|672.23|676.14|672.14|676.25|672.25|676.13|672.13|24
1622371720000|2021-05-30 10:48:40|676.15|672.15|675.68|671.68|676.15|672.15|675.67|671.67|30
1622371730000|2021-05-30 10:48:50|675.7|671.7|675.49|671.49|675.71|671.71|675.48|671.48|30
1622371740000|2021-05-30 10:49:00|675.51|671.51|675.67|671.67|675.77|671.77|675.47|671.47|27
1622371750000|2021-05-30 10:49:10|675.66|671.66|675.62|671.62|675.67|671.67|675.53|671.53|19
1622371760000|2021-05-30 10:49:20|675.65|671.65|675.6|671.6|675.65|671.65|675.5|671.5|13
1622371770000|2021-05-30 10:49:30|675.35|671.35|675.24|671.24|675.45|671.45|675.24|671.24|21
1622371780000|2021-05-30 10:49:40|674.98|670.98|674.85|670.85|674.99|670.99|674.82|670.82|28
1622371790000|2021-05-30 10:49:50|674.83|670.83|674.83|670.83|674.85|670.85|674.78|670.78|18
1622371800000|2021-05-30 10:50:00|674.84|670.84|674.83|670.83|674.85|670.85|674.8|670.8|21
1622371810000|2021-05-30 10:50:10|674.84|670.84|675.14|671.14|675.6|671.6|674.83|670.83|32
1622371820000|2021-05-30 10:50:20|675.16|671.16|675.15|671.15|675.23|671.23|675.09|671.09|26
1622371830000|2021-05-30 10:50:30|675.16|671.16|674.97|670.97|675.16|671.16|674.96|670.96|18
1622371840000|2021-05-30 10:50:40|674.99|670.99|675.06|671.06|675.06|671.06|674.81|670.81|27
1622371850000|2021-05-30 10:50:50|675.05|671.05|675.02|671.02|675.08|671.08|674.99|670.99|26
1622371860000|2021-05-30 10:51:00|675.03|671.03|675.06|671.06|675.08|671.08|674.98|670.98|22
1622371870000|2021-05-30 10:51:10|675.07|671.07|674.96|670.96|675.16|671.16|674.93|670.93|22
1622371880000|2021-05-30 10:51:20|674.98|670.98|675.12|671.12|675.13|671.13|674.96|670.96|18
1622371890000|2021-05-30 10:51:30|675.13|671.13|675.3|671.3|675.34|671.34|675.13|671.13|13
1622371900000|2021-05-30 10:51:40|675.28|671.28|675.25|671.25|675.28|671.28|675.16|671.16|15
1622371910000|2021-05-30 10:51:50|675.24|671.24|675.36|671.36|675.36|671.36|675.18|671.18|24
1622371920000|2021-05-30 10:52:00|675.53|671.53|675.38|671.38|675.53|671.53|675.29|671.29|28
1622371930000|2021-05-30 10:52:10|675.4|671.4|675.33|671.33|675.42|671.42|675.33|671.33|21
1622371940000|2021-05-30 10:52:20|675.31|671.31|675.62|671.62|675.63|671.63|675.23|671.23|23
1622371950000|2021-05-30 10:52:30|675.71|671.71|675.98|671.98|676.16|672.16|675.57|671.57|27
1622371960000|2021-05-30 10:52:40|675.99|671.99|675.97|671.97|676.03|672.03|675.83|671.83|22
1622371970000|2021-05-30 10:52:50|675.99|671.99|676.16|672.16|676.34|672.34|675.99|671.99|28
1622371980000|2021-05-30 10:53:00|676.15|672.15|676.45|672.45|676.51|672.51|676.14|672.14|23
1622371990000|2021-05-30 10:53:10|676.5|672.5|676.35|672.35|676.59|672.59|676.26|672.26|26
1622372000000|2021-05-30 10:53:20|676.36|672.36|676.26|672.26|676.42|672.42|676.16|672.16|24
1622372010000|2021-05-30 10:53:30|676.21|672.21|676.45|672.45|676.45|672.45|676.09|672.09|28
1622372020000|2021-05-30 10:53:40|676.46|672.46|676.48|672.48|676.57|672.57|676.45|672.45|23
1622372030000|2021-05-30 10:53:50|676.47|672.47|676.54|672.54|676.54|672.54|676.45|672.45|20
1622372040000|2021-05-30 10:54:00|676.53|672.53|676.45|672.45|676.57|672.57|676.45|672.45|25
1622372050000|2021-05-30 10:54:10|676.47|672.47|675.27|671.27|676.47|672.47|675.27|671.27|34
1622372060000|2021-05-30 10:54:20|675.24|671.24|675.07|671.07|675.24|671.24|674.96|670.96|20
1622372070000|2021-05-30 10:54:30|675.05|671.05|674.83|670.83|675.13|671.13|674.82|670.82|25
1622372080000|2021-05-30 10:54:40|674.84|670.84|674.85|670.85|674.89|670.89|674.83|670.83|20
1622372090000|2021-05-30 10:54:50|674.84|670.84|674.79|670.79|674.88|670.88|674.72|670.72|22
1622372100000|2021-05-30 10:55:00|674.8|670.8|674.92|670.92|674.92|670.92|674.8|670.8|23
1622372110000|2021-05-30 10:55:10|674.91|670.91|675.7|671.7|675.74|671.74|674.91|670.91|32
1622372120000|2021-05-30 10:55:20|675.72|671.72|675.76|671.76|675.85|671.85|675.62|671.62|25
1622372130000|2021-05-30 10:55:30|675.78|671.78|675.92|671.92|675.93|671.93|675.67|671.67|23
1622372140000|2021-05-30 10:55:40|675.93|671.93|676.42|672.42|676.42|672.42|675.92|671.92|24
1622372150000|2021-05-30 10:55:50|676.35|672.35|676.13|672.13|676.47|672.47|676.13|672.13|28
1622372160000|2021-05-30 10:56:00|676.14|672.14|676.16|672.16|676.18|672.18|676.1|672.1|17
1622372170000|2021-05-30 10:56:10|676.17|672.17|676.3|672.3|676.3|672.3|676.15|672.15|17
1622372180000|2021-05-30 10:56:20|676.33|672.33|676.48|672.48|676.53|672.53|676.28|672.28|14
1622372190000|2021-05-30 10:56:30|676.56|672.56|676.6|672.6|676.62|672.62|676.5|672.5|21
1622372200000|2021-05-30 10:56:40|676.61|672.61|676.6|672.6|676.62|672.62|676.57|672.57|15
1622372210000|2021-05-30 10:56:50|676.57|672.57|676.38|672.38|676.62|672.62|676.34|672.34|24
1622372220000|2021-05-30 10:57:00|676.36|672.36|676.58|672.58|676.66|672.66|676.25|672.25|24
1622372230000|2021-05-30 10:57:10|676.59|672.59|676.23|672.23|676.59|672.59|676.02|672.02|21
1622372240000|2021-05-30 10:57:20|676.2|672.2|675.92|671.92|676.2|672.2|675.61|671.61|31
1622372250000|2021-05-30 10:57:30|675.9|671.9|675.38|671.38|675.93|671.93|675.38|671.38|33
1622372260000|2021-05-30 10:57:40|675.4|671.4|675.36|671.36|675.49|671.49|675.36|671.36|24
1622372270000|2021-05-30 10:57:50|675.43|671.43|675.4|671.4|675.5|671.5|675.38|671.38|29
1622372280000|2021-05-30 10:58:00|675.39|671.39|675.42|671.42|675.62|671.62|675.39|671.39|23
1622372290000|2021-05-30 10:58:10|675.41|671.41|674.82|670.82|675.41|671.41|674.82|670.82|28
1622372300000|2021-05-30 10:58:20|674.8|670.8|674.87|670.87|674.87|670.87|674.74|670.74|20
1622372310000|2021-05-30 10:58:30|674.86|670.86|674.73|670.73|674.88|670.88|674.69|670.69|25
1622372320000|2021-05-30 10:58:40|674.72|670.72|674.66|670.66|674.73|670.73|674.65|670.65|23
1622372330000|2021-05-30 10:58:50|674.67|670.67|674.66|670.66|674.67|670.67|674.6|670.6|17
1622372340000|2021-05-30 10:59:00|674.62|670.62|674.57|670.57|674.65|670.65|674.57|670.57|29
1622372350000|2021-05-30 10:59:10|674.6|670.6|674.28|670.28|674.6|670.6|674.24|670.24|28
1622372360000|2021-05-30 10:59:20|674.2|670.2|673.44|669.44|674.2|670.2|673.32|669.32|23
1622372370000|2021-05-30 10:59:30|673.39|669.39|673.12|669.12|673.43|669.43|673.12|669.12|23
1622372380000|2021-05-30 10:59:40|673.07|669.07|673.1|669.1|673.1|669.1|673.05|669.05|11
1622372390000|2021-05-30 10:59:50|673.11|669.11|672.93|668.93|673.11|669.11|672.92|668.92|20
1622372400000|2021-05-30 11:00:00|672.91|668.91|673.93|669.93|673.93|669.93|672.91|668.91|32
1622372410000|2021-05-30 11:00:10|673.92|669.92|674.46|670.46|674.5|670.5|673.92|669.92|26
1622372420000|2021-05-30 11:00:20|674.54|670.54|674.19|670.19|674.54|670.54|674.19|670.19|25
1622372430000|2021-05-30 11:00:30|674.21|670.21|674.66|670.66|674.66|670.66|674.18|670.18|23
1622372440000|2021-05-30 11:00:40|674.68|670.68|675.33|671.33|675.35|671.35|674.68|670.68|23
1622372450000|2021-05-30 11:00:50|675.34|671.34|675.41|671.41|675.46|671.46|675.33|671.33|24
1622372460000|2021-05-30 11:01:00|675.43|671.43|675.57|671.57|675.58|671.58|675.33|671.33|26
1622372470000|2021-05-30 11:01:10|675.53|671.53|675.52|671.52|675.69|671.69|675.5|671.5|29
1622372480000|2021-05-30 11:01:20|675.53|671.53|675.25|671.25|675.53|671.53|675.24|671.24|28
1622372490000|2021-05-30 11:01:30|675.44|671.44|675.5|671.5|675.5|671.5|675.4|671.4|23
1622372500000|2021-05-30 11:01:40|675.53|671.53|675.84|671.84|675.91|671.91|675.53|671.53|30
1622372510000|2021-05-30 11:01:50|675.85|671.85|676.05|672.05|676.07|672.07|675.85|671.85|26
1622372520000|2021-05-30 11:02:00|676.11|672.11|676.08|672.08|676.14|672.14|676.08|672.08|21
1622372530000|2021-05-30 11:02:10|676.04|672.04|675.96|671.96|676.04|672.04|675.94|671.94|23
1622372540000|2021-05-30 11:02:20|675.97|671.97|675.78|671.78|675.98|671.98|675.78|671.78|21
1622372550000|2021-05-30 11:02:30|675.77|671.77|675.78|671.78|675.8|671.8|675.7|671.7|32
1622372560000|2021-05-30 11:02:40|675.77|671.77|675.6|671.6|675.77|671.77|675.59|671.59|22
1622372570000|2021-05-30 11:02:50|675.56|671.56|674.86|670.86|675.56|671.56|674.86|670.86|23
1622372580000|2021-05-30 11:03:00|674.84|670.84|675.27|671.27|675.35|671.35|674.79|670.79|25
1622372590000|2021-05-30 11:03:10|675.25|671.25|674.18|670.18|675.25|671.25|674.18|670.18|34
1622372600000|2021-05-30 11:03:20|674.19|670.19|674.1|670.1|674.21|670.21|674.09|670.09|28
1622372610000|2021-05-30 11:03:30|674.18|670.18|673.87|669.87|674.22|670.22|673.81|669.81|27
1622372620000|2021-05-30 11:03:40|673.85|669.85|673.79|669.79|673.85|669.85|673.66|669.66|25
1622372630000|2021-05-30 11:03:50|673.82|669.82|673.98|669.98|674.02|670.02|673.81|669.81|16
1622372640000|2021-05-30 11:04:00|673.99|669.99|674.24|670.24|674.29|670.29|673.96|669.96|25
1622372650000|2021-05-30 11:04:10|674.25|670.25|674.39|670.39|674.4|670.4|674.21|670.21|24
1622372660000|2021-05-30 11:04:20|674.42|670.42|674.41|670.41|674.57|670.57|674.23|670.23|29
1622372670000|2021-05-30 11:04:30|674.39|670.39|674.8|670.8|674.82|670.82|674.39|670.39|24
1622372680000|2021-05-30 11:04:40|674.78|670.78|675.77|671.77|675.77|671.77|674.75|670.75|25
1622372690000|2021-05-30 11:04:50|675.76|671.76|675.74|671.74|675.87|671.87|675.73|671.73|27
1622372700000|2021-05-30 11:05:00|675.76|671.76|675.81|671.81|675.82|671.82|675.68|671.68|24
1622372710000|2021-05-30 11:05:10|675.82|671.82|675.69|671.69|675.92|671.92|675.69|671.69|24
1622372720000|2021-05-30 11:05:20|675.7|671.7|674.87|670.87|675.7|671.7|674.8|670.8|31
1622372730000|2021-05-30 11:05:30|674.88|670.88|675.65|671.65|675.65|671.65|674.87|670.87|36
1622372740000|2021-05-30 11:05:40|675.61|671.61|675.6|671.6|675.65|671.65|675.43|671.43|31
1622372750000|2021-05-30 11:05:50|675.49|671.49|675.67|671.67|675.78|671.78|675.43|671.43|28
1622372760000|2021-05-30 11:06:00|675.6|671.6|676.67|672.67|676.69|672.69|675.6|671.6|23
1622372770000|2021-05-30 11:06:10|676.66|672.66|676.72|672.72|676.82|672.82|676.66|672.66|22
1622372780000|2021-05-30 11:06:20|676.7|672.7|676.31|672.31|676.7|672.7|676.3|672.3|28
1622372790000|2021-05-30 11:06:30|676.33|672.33|676.48|672.48|676.48|672.48|676.27|672.27|27
1622372800000|2021-05-30 11:06:40|676.5|672.5|676.66|672.66|676.66|672.66|676.49|672.49|25
1622372810000|2021-05-30 11:06:50|676.65|672.65|676.7|672.7|676.71|672.71|676.65|672.65|20
1622372820000|2021-05-30 11:07:00|676.68|672.68|676.76|672.76|676.77|672.77|676.68|672.68|22
1622372830000|2021-05-30 11:07:10|676.78|672.78|676.85|672.85|676.85|672.85|676.77|672.77|12
1622372840000|2021-05-30 11:07:20|676.84|672.84|676.89|672.89|676.89|672.89|676.84|672.84|15
1622372850000|2021-05-30 11:07:30|676.88|672.88|676.85|672.85|676.89|672.89|676.71|672.71|20
1622372860000|2021-05-30 11:07:40|676.83|672.83|676.68|672.68|676.85|672.85|676.67|672.67|29
1622372870000|2021-05-30 11:07:50|676.7|672.7|676.86|672.86|676.89|672.89|676.69|672.69|18
1622372880000|2021-05-30 11:08:00|676.85|672.85|676.77|672.77|676.85|672.85|676.74|672.74|23
1622372890000|2021-05-30 11:08:10|676.75|672.75|676.06|672.06|676.75|672.75|676.05|672.05|35
1622372900000|2021-05-30 11:08:20|676.05|672.05|676.67|672.67|676.67|672.67|676.04|672.04|28
1622372910000|2021-05-30 11:08:30|676.69|672.69|676.51|672.51|676.7|672.7|676.38|672.38|33
1622372920000|2021-05-30 11:08:40|676.53|672.53|676.39|672.39|676.64|672.64|676.33|672.33|32
1622372930000|2021-05-30 11:08:50|676.36|672.36|676.28|672.28|676.37|672.37|676.26|672.26|25
1622372940000|2021-05-30 11:09:00|676.27|672.27|676.32|672.32|676.36|672.36|676.24|672.24|21
1622372950000|2021-05-30 11:09:10|676.31|672.31|676.31|672.31|676.35|672.35|676.26|672.26|23
1622372960000|2021-05-30 11:09:20|676.33|672.33|676.53|672.53|676.54|672.54|676.32|672.32|14
1622372970000|2021-05-30 11:09:30|676.56|672.56|676.73|672.73|676.73|672.73|676.56|672.56|22
1622372980000|2021-05-30 11:09:40|676.75|672.75|676.72|672.72|676.76|672.76|676.69|672.69|13
1622372990000|2021-05-30 11:09:50|676.74|672.74|676.59|672.59|676.75|672.75|676.59|672.59|16
1622373000000|2021-05-30 11:10:00|676.58|672.58|676.62|672.62|676.64|672.64|676.56|672.56|26
1622373010000|2021-05-30 11:10:10|676.63|672.63|676.62|672.62|676.64|672.64|676.55|672.55|20
1622373020000|2021-05-30 11:10:20|676.63|672.63|676.66|672.66|676.71|672.71|676.59|672.59|18
1622373030000|2021-05-30 11:10:30|676.67|672.67|676.68|672.68|676.69|672.69|676.66|672.66|21
1622373040000|2021-05-30 11:10:40|676.67|672.67|676.7|672.7|676.7|672.7|676.67|672.67|16
1622373050000|2021-05-30 11:10:50|676.73|672.73|676.69|672.69|676.73|672.73|676.68|672.68|13
1622373060000|2021-05-30 11:11:00|676.67|672.67|676.67|672.67|676.67|672.67|676.66|672.66|3
1622373070000|2021-05-30 11:11:10|676.64|672.64|676.61|672.61|676.64|672.64|676.51|672.51|18
1622373080000|2021-05-30 11:11:20|676.6|672.6|676.47|672.47|676.61|672.61|676.36|672.36|20
1622373090000|2021-05-30 11:11:30|676.44|672.44|676.25|672.25|676.47|672.47|676.22|672.22|22
1622373100000|2021-05-30 11:11:40|676.26|672.26|676.43|672.43|676.43|672.43|676.26|672.26|20
1622373110000|2021-05-30 11:11:50|676.44|672.44|676.47|672.47|676.49|672.49|676.44|672.44|19
1622373120000|2021-05-30 11:12:00|676.46|672.46|676.18|672.18|676.49|672.49|676.18|672.18|21
1622373130000|2021-05-30 11:12:10|676.17|672.17|676.24|672.24|676.25|672.25|676.09|672.09|15
1622373140000|2021-05-30 11:12:20|676.27|672.27|676.42|672.42|676.47|672.47|676.25|672.25|21
1622373150000|2021-05-30 11:12:30|676.41|672.41|676.14|672.14|676.42|672.42|676.06|672.06|23
1622373160000|2021-05-30 11:12:40|676.15|672.15|676.09|672.09|676.15|672.15|676.01|672.01|14
1622373170000|2021-05-30 11:12:50|676.08|672.08|675.97|671.97|676.11|672.11|675.97|671.97|19
1622373180000|2021-05-30 11:13:00|675.95|671.95|675.85|671.85|675.96|671.96|675.82|671.82|29
1622373190000|2021-05-30 11:13:10|675.88|671.88|675.8|671.8|675.88|671.88|675.7|671.7|29
1622373200000|2021-05-30 11:13:20|675.74|671.74|676.08|672.08|676.1|672.1|675.66|671.66|22
1622373210000|2021-05-30 11:13:30|676.04|672.04|676.04|672.04|676.08|672.08|676.04|672.04|21
1622373220000|2021-05-30 11:13:40|676.07|672.07|676.13|672.13|676.28|672.28|675.96|671.96|29
1622373230000|2021-05-30 11:13:50|676.14|672.14|676.17|672.17|676.2|672.2|676.12|672.12|21
1622373240000|2021-05-30 11:14:00|676.16|672.16|676.62|672.62|676.62|672.62|676.16|672.16|27
1622373250000|2021-05-30 11:14:10|676.63|672.63|676.7|672.7|676.7|672.7|676.57|672.57|13
1622373260000|2021-05-30 11:14:20|676.82|672.82|677.3|673.3|677.3|673.3|676.82|672.82|30
1622373270000|2021-05-30 11:14:30|677.27|673.27|677.15|673.15|677.27|673.27|677.11|673.11|18
1622373280000|2021-05-30 11:14:40|677.14|673.14|676.59|672.59|677.16|673.16|676.59|672.59|29
1622373290000|2021-05-30 11:14:50|676.58|672.58|676.5|672.5|676.58|672.58|676.47|672.47|22
1622373300000|2021-05-30 11:15:00|676.51|672.51|677.09|673.09|677.09|673.09|676.48|672.48|29
1622373310000|2021-05-30 11:15:10|677.07|673.07|677.27|673.27|677.28|673.28|677.07|673.07|23
1622373320000|2021-05-30 11:15:20|677.28|673.28|677.21|673.21|677.37|673.37|677.12|673.12|24
1622373330000|2021-05-30 11:15:30|677.22|673.22|677.15|673.15|677.25|673.25|677.15|673.15|25
1622373340000|2021-05-30 11:15:40|677.17|673.17|677.14|673.14|677.23|673.23|677.11|673.11|17
1622373350000|2021-05-30 11:15:50|677.15|673.15|677.17|673.17|677.27|673.27|677.11|673.11|25
1622373360000|2021-05-30 11:16:00|677.16|673.16|676.87|672.87|677.22|673.22|676.86|672.86|18
1622373370000|2021-05-30 11:16:10|676.86|672.86|677.25|673.25|677.26|673.26|676.86|672.86|25
1622373380000|2021-05-30 11:16:20|677.26|673.26|677.12|673.12|677.28|673.28|677.11|673.11|21
1622373390000|2021-05-30 11:16:30|677.13|673.13|677.08|673.08|677.15|673.15|677.08|673.08|20
1622373400000|2021-05-30 11:16:40|677.05|673.05|677.25|673.25|677.3|673.3|677.05|673.05|17
1622373410000|2021-05-30 11:16:50|677.27|673.27|677.01|673.01|677.28|673.28|676.99|672.99|15
1622373420000|2021-05-30 11:17:00|676.99|672.99|677.12|673.12|677.16|673.16|676.97|672.97|25
1622373430000|2021-05-30 11:17:10|677.15|673.15|676.97|672.97|677.15|673.15|676.97|672.97|23
1622373440000|2021-05-30 11:17:20|676.89|672.89|677.01|673.01|677.06|673.06|676.89|672.89|24
1622373450000|2021-05-30 11:17:30|677|673|676.9|672.9|677.05|673.05|676.88|672.88|18
1622373460000|2021-05-30 11:17:40|676.89|672.89|676.87|672.87|676.92|672.92|676.86|672.86|20
1622373470000|2021-05-30 11:17:50|676.88|672.88|676.4|672.4|676.88|672.88|676.39|672.39|23
1622373480000|2021-05-30 11:18:00|676.37|672.37|676.56|672.56|676.64|672.64|676.36|672.36|30
1622373490000|2021-05-30 11:18:10|676.57|672.57|676.71|672.71|676.71|672.71|676.57|672.57|18
1622373500000|2021-05-30 11:18:20|676.73|672.73|676.48|672.48|676.75|672.75|676.45|672.45|26
1622373510000|2021-05-30 11:18:30|676.46|672.46|676.47|672.47|676.5|672.5|676.44|672.44|23
1622373520000|2021-05-30 11:18:40|676.46|672.46|676.48|672.48|676.52|672.52|676.44|672.44|22
1622373530000|2021-05-30 11:18:50|676.49|672.49|676.48|672.48|676.56|672.56|676.47|672.47|26
1622373540000|2021-05-30 11:19:00|676.5|672.5|676.94|672.94|676.94|672.94|676.5|672.5|18
1622373550000|2021-05-30 11:19:10|676.95|672.95|677.25|673.25|677.26|673.26|676.95|672.95|15
1622373560000|2021-05-30 11:19:20|677.24|673.24|677.27|673.27|677.3|673.3|677.17|673.17|19
1622373570000|2021-05-30 11:19:30|677.16|673.16|677.22|673.22|677.22|673.22|676.91|672.91|21
1622373580000|2021-05-30 11:19:40|677.27|673.27|677.49|673.49|677.51|673.51|677.17|673.17|21
1622373590000|2021-05-30 11:19:50|677.51|673.51|677.52|673.52|677.55|673.55|677.46|673.46|21
1622373600000|2021-05-30 11:20:00|677.53|673.53|677.16|673.16|677.53|673.53|676.98|672.98|28
1622373610000|2021-05-30 11:20:10|677.14|673.14|677.38|673.38|677.4|673.4|677.13|673.13|23
1622373620000|2021-05-30 11:20:20|677.39|673.39|676.94|672.94|677.39|673.39|676.94|672.94|28
1622373630000|2021-05-30 11:20:30|676.95|672.95|676.77|672.77|676.95|672.95|676.76|672.76|24
1622373640000|2021-05-30 11:20:40|676.81|672.81|676.74|672.74|676.81|672.81|676.7|672.7|16
1622373650000|2021-05-30 11:20:50|676.71|672.71|676.77|672.77|676.79|672.79|676.71|672.71|26
1622373660000|2021-05-30 11:21:00|676.76|672.76|676.72|672.72|676.85|672.85|676.72|672.72|21
1622373670000|2021-05-30 11:21:10|676.67|672.67|676.42|672.42|676.68|672.68|676.42|672.42|24
1622373680000|2021-05-30 11:21:20|676.41|672.41|676.46|672.46|676.48|672.48|676.34|672.34|20
1622373690000|2021-05-30 11:21:30|676.44|672.44|675.93|671.93|676.44|672.44|675.92|671.92|26
1622373700000|2021-05-30 11:21:40|675.94|671.94|675.53|671.53|676.01|672.01|675.53|671.53|28
1622373710000|2021-05-30 11:21:50|675.56|671.56|675.3|671.3|675.56|671.56|675.3|671.3|24
1622373720000|2021-05-30 11:22:00|675.36|671.36|675.49|671.49|675.81|671.81|675.36|671.36|26
1622373730000|2021-05-30 11:22:10|675.5|671.5|674.62|670.62|675.51|671.51|674.62|670.62|32
1622373740000|2021-05-30 11:22:20|674.64|670.64|674.6|670.6|674.66|670.66|674.57|670.57|21
1622373750000|2021-05-30 11:22:30|674.61|670.61|674.75|670.75|674.83|670.83|674.61|670.61|31
1622373760000|2021-05-30 11:22:40|674.74|670.74|674.66|670.66|674.74|670.74|674.63|670.63|22
1622373770000|2021-05-30 11:22:50|674.68|670.68|674.74|670.74|674.78|670.78|674.66|670.66|25
1622373780000|2021-05-30 11:23:00|674.73|670.73|674.79|670.79|674.82|670.82|674.73|670.73|25
1622373790000|2021-05-30 11:23:10|674.78|670.78|674.49|670.49|674.79|670.79|674.48|670.48|23
1622373800000|2021-05-30 11:23:20|674.42|670.42|674.41|670.41|674.45|670.45|674.38|670.38|21
1622373810000|2021-05-30 11:23:30|674.4|670.4|674.07|670.07|674.43|670.43|674.07|670.07|23
1622373820000|2021-05-30 11:23:40|674.06|670.06|674.02|670.02|674.06|670.06|673.98|669.98|19
1622373830000|2021-05-30 11:23:50|674.01|670.01|674.14|670.14|674.17|670.17|673.92|669.92|22
1622373840000|2021-05-30 11:24:00|674.16|670.16|674.43|670.43|674.43|670.43|674.1|670.1|26
1622373850000|2021-05-30 11:24:10|674.42|670.42|674.21|670.21|674.46|670.46|674.21|670.21|24
1622373860000|2021-05-30 11:24:20|674.24|670.24|673.83|669.83|674.24|670.24|673.82|669.82|26
1622373870000|2021-05-30 11:24:30|673.82|669.82|673.86|669.86|673.94|669.94|673.81|669.81|21
1622373880000|2021-05-30 11:24:40|673.85|669.85|673.81|669.81|673.89|669.89|673.81|669.81|24
1622373890000|2021-05-30 11:24:50|673.82|669.82|673.81|669.81|673.83|669.83|673.79|669.79|17
1622373900000|2021-05-30 11:25:00|673.82|669.82|675.29|671.29|675.29|671.29|673.81|669.81|32
1622373910000|2021-05-30 11:25:10|675.34|671.34|675.39|671.39|675.45|671.45|675.3|671.3|11
1622373920000|2021-05-30 11:25:20|675.41|671.41|675.56|671.56|675.56|671.56|675.41|671.41|18
1622373930000|2021-05-30 11:25:30|675.57|671.57|676.06|672.06|676.06|672.06|675.57|671.57|14
1622373940000|2021-05-30 11:25:40|676.03|672.03|675.97|671.97|676.06|672.06|675.93|671.93|23
1622373950000|2021-05-30 11:25:50|675.98|671.98|675.59|671.59|675.98|671.98|675.56|671.56|20
1622373960000|2021-05-30 11:26:00|675.61|671.61|676.09|672.09|676.09|672.09|675.61|671.61|25
1622373970000|2021-05-30 11:26:10|676.1|672.1|675.67|671.67|676.19|672.19|675.67|671.67|22
1622373980000|2021-05-30 11:26:20|675.75|671.75|675.52|671.52|675.75|671.75|675.44|671.44|29
1622373990000|2021-05-30 11:26:30|675.53|671.53|675.46|671.46|675.71|671.71|675.46|671.46|32
1622374000000|2021-05-30 11:26:40|675.45|671.45|675.18|671.18|675.45|671.45|675.14|671.14|28
1622374010000|2021-05-30 11:26:50|675.17|671.17|675.15|671.15|675.25|671.25|675.14|671.14|19
1622374020000|2021-05-30 11:27:00|675.17|671.17|675.46|671.46|675.55|671.55|675.16|671.16|28
1622374030000|2021-05-30 11:27:10|675.47|671.47|674.71|670.71|675.47|671.47|674.71|670.71|30
1622374040000|2021-05-30 11:27:20|674.69|670.69|674.9|670.9|674.93|670.93|674.58|670.58|30
1622374050000|2021-05-30 11:27:30|674.87|670.87|674.71|670.71|674.91|670.91|674.7|670.7|20
1622374060000|2021-05-30 11:27:40|674.63|670.63|674.57|670.57|674.64|670.64|674.4|670.4|27
1622374070000|2021-05-30 11:27:50|674.55|670.55|674.67|670.67|674.67|670.67|674.53|670.53|20
1622374080000|2021-05-30 11:28:00|674.65|670.65|674.27|670.27|674.69|670.69|674.27|670.27|26
1622374090000|2021-05-30 11:28:10|674.23|670.23|674.02|670.02|674.27|670.27|673.94|669.94|26
1622374100000|2021-05-30 11:28:20|673.99|669.99|673.87|669.87|674.22|670.22|673.8|669.8|28
1622374110000|2021-05-30 11:28:30|673.88|669.88|673.8|669.8|673.94|669.94|673.79|669.79|25
1622374120000|2021-05-30 11:28:40|673.76|669.76|673.8|669.8|673.92|669.92|673.73|669.73|24
1622374130000|2021-05-30 11:28:50|673.78|669.78|673.69|669.69|673.84|669.84|673.59|669.59|23
1622374140000|2021-05-30 11:29:00|673.58|669.58|673.42|669.42|673.62|669.62|673.42|669.42|22
1622374150000|2021-05-30 11:29:10|673.41|669.41|673.09|669.09|673.42|669.42|673.02|669.02|22
1622374160000|2021-05-30 11:29:20|673.08|669.08|672.94|668.94|673.08|669.08|672.94|668.94|17
1622374170000|2021-05-30 11:29:30|672.95|668.95|672.92|668.92|672.99|668.99|672.91|668.91|26
1622374180000|2021-05-30 11:29:40|672.91|668.91|672.84|668.84|672.92|668.92|672.77|668.77|23
1622374190000|2021-05-30 11:29:50|672.85|668.85|672.83|668.83|672.88|668.88|672.82|668.82|26
1622374200000|2021-05-30 11:30:00|672.82|668.82|674.31|670.31|674.31|670.31|672.82|668.82|33
1622374210000|2021-05-30 11:30:10|674.3|670.3|673.93|669.93|674.3|670.3|673.77|669.77|27
1622374220000|2021-05-30 11:30:20|673.92|669.92|674.13|670.13|674.13|670.13|673.89|669.89|26
1622374230000|2021-05-30 11:30:30|674.1|670.1|674.16|670.16|674.23|670.23|674.1|670.1|21
1622374240000|2021-05-30 11:30:40|674.15|670.15|674.35|670.35|674.43|670.43|674.15|670.15|28
1622374250000|2021-05-30 11:30:50|674.33|670.33|675.15|671.15|675.15|671.15|674.33|670.33|33
1622374260000|2021-05-30 11:31:00|675.22|671.22|675.48|671.48|675.67|671.67|675.18|671.18|29
1622374270000|2021-05-30 11:31:10|675.46|671.46|675.04|671.04|675.46|671.46|675.04|671.04|29
1622374280000|2021-05-30 11:31:20|674.98|670.98|674.91|670.91|674.98|670.98|674.7|670.7|27
1622374290000|2021-05-30 11:31:30|674.93|670.93|674.94|670.94|674.96|670.96|674.85|670.85|20
1622374300000|2021-05-30 11:31:40|674.89|670.89|674.93|670.93|675.03|671.03|674.88|670.88|24
1622374310000|2021-05-30 11:31:50|674.91|670.91|674.6|670.6|674.91|670.91|674.6|670.6|29
1622374320000|2021-05-30 11:32:00|674.54|670.54|674.62|670.62|674.65|670.65|674.46|670.46|21
1622374330000|2021-05-30 11:32:10|674.65|670.65|673.79|669.79|674.65|670.65|673.79|669.79|33
1622374340000|2021-05-30 11:32:20|673.78|669.78|673.48|669.48|673.84|669.84|673.39|669.39|33
1622374350000|2021-05-30 11:32:30|673.49|669.49|673.17|669.17|673.49|669.49|673.16|669.16|27
1622374360000|2021-05-30 11:32:40|673.18|669.18|673.24|669.24|673.43|669.43|673.18|669.18|20
1622374370000|2021-05-30 11:32:50|673.2|669.2|673.01|669.01|673.2|669.2|672.98|668.98|20
1622374380000|2021-05-30 11:33:00|673|669|672.87|668.87|673.04|669.04|672.86|668.86|24
1622374390000|2021-05-30 11:33:10|672.86|668.86|672.62|668.62|672.88|668.88|672.6|668.6|24
1622374400000|2021-05-30 11:33:20|672.53|668.53|672.35|668.35|672.58|668.58|672.34|668.34|25
1622374410000|2021-05-30 11:33:30|672.34|668.34|672.18|668.18|672.34|668.34|672.18|668.18|22
1622374420000|2021-05-30 11:33:40|672.2|668.2|671.79|667.79|672.22|668.22|671.79|667.79|32
1622374430000|2021-05-30 11:33:50|671.77|667.77|671.86|667.86|671.97|667.97|671.76|667.76|27
1622374440000|2021-05-30 11:34:00|671.87|667.87|671.98|667.98|672.03|668.03|671.75|667.75|31
1622374450000|2021-05-30 11:34:10|671.97|667.97|672.08|668.08|672.11|668.11|671.97|667.97|21
1622374460000|2021-05-30 11:34:20|672.07|668.07|671.73|667.73|672.07|668.07|671.71|667.71|21
1622374470000|2021-05-30 11:34:30|671.74|667.74|672.02|668.02|672.12|668.12|671.74|667.74|26
1622374480000|2021-05-30 11:34:40|672.08|668.08|671.75|667.75|672.08|668.08|671.75|667.75|21
1622374490000|2021-05-30 11:34:50|671.84|667.84|671.91|667.91|671.99|667.99|671.78|667.78|21
1622374500000|2021-05-30 11:35:00|671.9|667.9|672.79|668.79|672.79|668.79|671.9|667.9|24
1622374510000|2021-05-30 11:35:10|672.93|668.93|673.03|669.03|673.06|669.06|672.86|668.86|27
1622374520000|2021-05-30 11:35:20|673.04|669.04|673.03|669.03|673.09|669.09|672.98|668.98|24
1622374530000|2021-05-30 11:35:30|673.04|669.04|672.77|668.77|673.09|669.09|672.77|668.77|32
1622374540000|2021-05-30 11:35:40|672.76|668.76|672.88|668.88|672.88|668.88|672.51|668.51|26
1622374550000|2021-05-30 11:35:50|672.9|668.9|672.64|668.64|672.93|668.93|672.62|668.62|31
1622374560000|2021-05-30 11:36:00|672.51|668.51|672.97|668.97|673.06|669.06|672.51|668.51|28
1622374570000|2021-05-30 11:36:10|672.95|668.95|672.86|668.86|672.97|668.97|672.73|668.73|26
1622374580000|2021-05-30 11:36:20|672.87|668.87|673.55|669.55|673.59|669.59|672.84|668.84|25
1622374590000|2021-05-30 11:36:30|673.53|669.53|673.62|669.62|673.65|669.65|673.18|669.18|28
1622374600000|2021-05-30 11:36:40|673.63|669.63|673.43|669.43|673.64|669.64|673.39|669.39|23
1622374610000|2021-05-30 11:36:50|673.42|669.42|673.42|669.42|673.42|669.42|673.37|669.37|17
1622374620000|2021-05-30 11:37:00|673.41|669.41|674.31|670.31|674.35|670.35|673.41|669.41|27
1622374630000|2021-05-30 11:37:10|674.29|670.29|673.98|669.98|674.29|670.29|673.97|669.97|24
1622374640000|2021-05-30 11:37:20|674|670|674.33|670.33|674.33|670.33|674|670|24
1622374650000|2021-05-30 11:37:30|674.3|670.3|674.87|670.87|674.87|670.87|674.3|670.3|28
1622374660000|2021-05-30 11:37:40|674.89|670.89|675.32|671.32|675.44|671.44|674.89|670.89|28
1622374670000|2021-05-30 11:37:50|675.26|671.26|675.11|671.11|675.31|671.31|675.11|671.11|31
1622374680000|2021-05-30 11:38:00|675.12|671.12|675.36|671.36|675.61|671.61|675.12|671.12|24
1622374690000|2021-05-30 11:38:10|675.3|671.3|675.48|671.48|675.53|671.53|675.22|671.22|32
1622374700000|2021-05-30 11:38:20|675.5|671.5|676.05|672.05|676.07|672.07|675.5|671.5|32
1622374710000|2021-05-30 11:38:30|676.06|672.06|675.71|671.71|676.06|672.06|675.65|671.65|26
1622374720000|2021-05-30 11:38:40|675.74|671.74|675.74|671.74|676.01|672.01|675.64|671.64|28
1622374730000|2021-05-30 11:38:50|675.72|671.72|675.92|671.92|676.01|672.01|675.72|671.72|27
1622374740000|2021-05-30 11:39:00|675.85|671.85|676.1|672.1|676.1|672.1|675.85|671.85|16
1622374750000|2021-05-30 11:39:10|676.09|672.09|676.1|672.1|676.1|672.1|675.75|671.75|29
1622374760000|2021-05-30 11:39:20|676.09|672.09|676.58|672.58|676.59|672.59|676.08|672.08|27
1622374770000|2021-05-30 11:39:30|676.59|672.59|678.17|674.17|678.26|674.26|676.59|672.59|37
1622374780000|2021-05-30 11:39:40|678.21|674.21|678.23|674.23|678.31|674.31|678.14|674.14|24
1622374790000|2021-05-30 11:39:50|678.29|674.29|678.08|674.08|678.3|674.3|677.95|673.95|32
1622374800000|2021-05-30 11:40:00|678.58|674.58|679.53|675.53|679.55|675.55|678.57|674.57|29
1622374810000|2021-05-30 11:40:10|679.56|675.56|679.7|675.7|679.71|675.71|679.48|675.48|34
1622374820000|2021-05-30 11:40:20|679.67|675.67|679.98|675.98|680.14|676.14|679.66|675.66|31
1622374830000|2021-05-30 11:40:30|679.95|675.95|680.28|676.28|680.3|676.3|679.89|675.89|23
1622374840000|2021-05-30 11:40:40|680.16|676.16|680.23|676.23|680.34|676.34|680.08|676.08|32
1622374850000|2021-05-30 11:40:50|680.21|676.21|679.75|675.75|680.22|676.22|679.67|675.67|37
1622374860000|2021-05-30 11:41:00|679.73|675.73|678.94|674.94|679.73|675.73|678.71|674.71|36
1622374870000|2021-05-30 11:41:10|679|675|678.78|674.78|679|675|678.66|674.66|31
1622374880000|2021-05-30 11:41:20|678.79|674.79|678.46|674.46|678.79|674.79|678.46|674.46|29
1622374890000|2021-05-30 11:41:30|678.39|674.39|678.28|674.28|678.39|674.39|678.27|674.27|26
1622374900000|2021-05-30 11:41:40|678.21|674.21|677.95|673.95|678.21|674.21|677.79|673.79|26
1622374910000|2021-05-30 11:41:50|677.94|673.94|677.71|673.71|677.94|673.94|677.54|673.54|28
1622374920000|2021-05-30 11:42:00|677.7|673.7|677.31|673.31|677.72|673.72|677.18|673.18|32
1622374930000|2021-05-30 11:42:10|677.36|673.36|677.21|673.21|677.92|673.92|677.17|673.17|33
1622374940000|2021-05-30 11:42:20|677.24|673.24|676.81|672.81|677.33|673.33|676.8|672.8|32
1622374950000|2021-05-30 11:42:30|676.82|672.82|676.68|672.68|676.84|672.84|676.57|672.57|30
1622374960000|2021-05-30 11:42:40|676.71|672.71|677.13|673.13|677.13|673.13|676.7|672.7|27
1622374970000|2021-05-30 11:42:50|677.17|673.17|676.69|672.69|677.17|673.17|676.69|672.69|28
1622374980000|2021-05-30 11:43:00|676.65|672.65|677.73|673.73|677.73|673.73|676.57|672.57|35
1622374990000|2021-05-30 11:43:10|677.72|673.72|678.08|674.08|678.29|674.29|677.72|673.72|27
1622375000000|2021-05-30 11:43:20|678.13|674.13|678.08|674.08|678.23|674.23|678.01|674.01|25
1622375010000|2021-05-30 11:43:30|678.07|674.07|677.79|673.79|678.17|674.17|677.79|673.79|29
1622375020000|2021-05-30 11:43:40|677.75|673.75|677.53|673.53|677.76|673.76|677.32|673.32|31
1622375030000|2021-05-30 11:43:50|677.54|673.54|677.52|673.52|677.56|673.56|677.25|673.25|30
1622375040000|2021-05-30 11:44:00|677.56|673.56|678.5|674.5|678.5|674.5|677.56|673.56|32
1622375050000|2021-05-30 11:44:10|678.51|674.51|678.89|674.89|678.92|674.92|678.5|674.5|29
1622375060000|2021-05-30 11:44:20|678.86|674.86|678.86|674.86|678.86|674.86|678.73|674.73|20
1622375070000|2021-05-30 11:44:30|678.85|674.85|678.94|674.94|678.95|674.95|678.8|674.8|26
1622375080000|2021-05-30 11:44:40|678.95|674.95|678.93|674.93|678.98|674.98|678.72|674.72|29
1622375090000|2021-05-30 11:44:50|678.94|674.94|678.9|674.9|679.02|675.02|678.86|674.86|23
1622375100000|2021-05-30 11:45:00|678.93|674.93|678.5|674.5|678.96|674.96|678.5|674.5|24
1622375110000|2021-05-30 11:45:10|678.49|674.49|678.23|674.23|678.52|674.52|678.23|674.23|27
1622375120000|2021-05-30 11:45:20|678.21|674.21|678.37|674.37|678.37|674.37|678.11|674.11|24
1622375130000|2021-05-30 11:45:30|678.3|674.3|678.16|674.16|678.37|674.37|678.13|674.13|27
1622375140000|2021-05-30 11:45:40|678.17|674.17|678.55|674.55|678.57|674.57|678.16|674.16|21
1622375150000|2021-05-30 11:45:50|678.61|674.61|678.58|674.58|678.69|674.69|678.53|674.53|21
1622375160000|2021-05-30 11:46:00|678.55|674.55|678.37|674.37|678.55|674.55|678.25|674.25|28
1622375170000|2021-05-30 11:46:10|678.39|674.39|678.29|674.29|678.44|674.44|678.26|674.26|24
1622375180000|2021-05-30 11:46:20|678.3|674.3|678.31|674.31|678.38|674.38|678.24|674.24|23
1622375190000|2021-05-30 11:46:30|678.28|674.28|678.11|674.11|678.28|674.28|678.1|674.1|27
1622375200000|2021-05-30 11:46:40|678.12|674.12|678.2|674.2|678.25|674.25|678.12|674.12|20
1622375210000|2021-05-30 11:46:50|678.19|674.19|678.3|674.3|678.3|674.3|678.07|674.07|25
1622375220000|2021-05-30 11:47:00|678.28|674.28|679.04|675.04|679.04|675.04|678.28|674.28|22
1622375230000|2021-05-30 11:47:10|679.05|675.05|679.56|675.56|679.56|675.56|679.05|675.05|24
1622375240000|2021-05-30 11:47:20|679.55|675.55|679.36|675.36|679.56|675.56|679.27|675.27|19
1622375250000|2021-05-30 11:47:30|679.34|675.34|679.28|675.28|679.53|675.53|679.15|675.15|18
1622375260000|2021-05-30 11:47:40|679.26|675.26|679.2|675.2|679.44|675.44|679.16|675.16|30
1622375270000|2021-05-30 11:47:50|679.28|675.28|679.65|675.65|679.67|675.67|679.08|675.08|31
1622375280000|2021-05-30 11:48:00|679.68|675.68|679.58|675.58|679.81|675.81|679.53|675.53|23
1622375290000|2021-05-30 11:48:10|679.59|675.59|679.55|675.55|679.62|675.62|679.45|675.45|25
1622375300000|2021-05-30 11:48:20|679.52|675.52|679.52|675.52|679.57|675.57|679.49|675.49|19
1622375310000|2021-05-30 11:48:30|679.49|675.49|679.33|675.33|679.53|675.53|679.14|675.14|32
1622375320000|2021-05-30 11:48:40|679.42|675.42|679.4|675.4|679.42|675.42|679.34|675.34|25
1622375330000|2021-05-30 11:48:50|679.41|675.41|679.37|675.37|679.42|675.42|679.3|675.3|22
1622375340000|2021-05-30 11:49:00|679.34|675.34|679.58|675.58|679.59|675.59|679.31|675.31|23
1622375350000|2021-05-30 11:49:10|679.57|675.57|679.37|675.37|679.68|675.68|679.37|675.37|25
1622375360000|2021-05-30 11:49:20|679.27|675.27|679.58|675.58|679.61|675.61|679.24|675.24|28
1622375370000|2021-05-30 11:49:30|679.57|675.57|679.59|675.59|679.87|675.87|679.53|675.53|26
1622375380000|2021-05-30 11:49:40|679.61|675.61|679.66|675.66|679.67|675.67|679.58|675.58|17
1622375390000|2021-05-30 11:49:50|679.65|675.65|679.87|675.87|679.96|675.96|679.64|675.64|23
1622375400000|2021-05-30 11:50:00|679.88|675.88|680.03|676.03|680.03|676.03|679.82|675.82|18
1622375410000|2021-05-30 11:50:10|680.06|676.06|680.2|676.2|680.2|676.2|680.05|676.05|30
1622375420000|2021-05-30 11:50:20|680.18|676.18|681.12|677.12|681.18|677.18|680.18|676.18|21
1622375430000|2021-05-30 11:50:30|681.13|677.13|680.9|676.9|681.19|677.19|680.9|676.9|18
1622375440000|2021-05-30 11:50:40|680.93|676.93|681.21|677.21|681.22|677.22|680.91|676.91|33
1622375450000|2021-05-30 11:50:50|681.18|677.18|681.22|677.22|681.23|677.23|681.12|677.12|29
1622375460000|2021-05-30 11:51:00|681.21|677.21|680.96|676.96|681.24|677.24|680.91|676.91|30
1622375470000|2021-05-30 11:51:10|680.97|676.97|681.6|677.6|681.64|677.64|680.96|676.96|34
1622375480000|2021-05-30 11:51:20|681.56|677.56|681.99|677.99|681.99|677.99|681.51|677.51|27
1622375490000|2021-05-30 11:51:30|682.35|678.35|684.4|680.4|684.42|680.42|682.35|678.35|38
1622375500000|2021-05-30 11:51:40|684.55|680.55|685.54|681.54|686.1|682.1|684.55|680.55|35
1622375510000|2021-05-30 11:51:50|685.3|681.3|684.32|680.32|685.3|681.3|684.29|680.29|32
1622375520000|2021-05-30 11:52:00|684.21|680.21|685.11|681.11|685.22|681.22|684.18|680.18|32
1622375530000|2021-05-30 11:52:10|685.07|681.07|686.21|682.21|686.7|682.7|685.07|681.07|36
1622375540000|2021-05-30 11:52:20|686.22|682.22|686.9|682.9|687.06|683.06|686.22|682.22|31
1622375550000|2021-05-30 11:52:30|686.8|682.8|686.38|682.38|686.82|682.82|686.38|682.38|35
1622375560000|2021-05-30 11:52:40|686.36|682.36|685.98|681.98|686.55|682.55|685.98|681.98|30
1622375570000|2021-05-30 11:52:50|685.99|681.99|685.95|681.95|686.03|682.03|685.83|681.83|27
1622375580000|2021-05-30 11:53:00|685.9|681.9|686.27|682.27|686.27|682.27|685.82|681.82|31
1622375590000|2021-05-30 11:53:10|686.3|682.3|685.7|681.7|686.36|682.36|685.7|681.7|30
1622375600000|2021-05-30 11:53:20|685.71|681.71|685.97|681.97|686.04|682.04|685.71|681.71|31
1622375610000|2021-05-30 11:53:30|685.99|681.99|686.81|682.81|686.85|682.85|685.98|681.98|31
1622375620000|2021-05-30 11:53:40|686.8|682.8|686.54|682.54|686.8|682.8|686.54|682.54|34
1622375630000|2021-05-30 11:53:50|686.56|682.56|686.18|682.18|686.56|682.56|686.03|682.03|35
1622375640000|2021-05-30 11:54:00|686.22|682.22|685.82|681.82|686.23|682.23|685.81|681.81|24
1622375650000|2021-05-30 11:54:10|685.87|681.87|685.83|681.83|685.99|681.99|685.83|681.83|31
1622375660000|2021-05-30 11:54:20|685.81|681.81|685.62|681.62|685.83|681.83|685.6|681.6|28
1622375670000|2021-05-30 11:54:30|685.61|681.61|685.7|681.7|685.71|681.71|685.45|681.45|30
1622375680000|2021-05-30 11:54:40|685.68|681.68|685.97|681.97|685.98|681.98|685.63|681.63|27
1622375690000|2021-05-30 11:54:50|685.95|681.95|685.82|681.82|685.97|681.97|685.77|681.77|27
1622375700000|2021-05-30 11:55:00|685.79|681.79|684.92|680.92|685.79|681.79|684.87|680.87|32
1622375710000|2021-05-30 11:55:10|684.83|680.83|684.56|680.56|684.84|680.84|684.48|680.48|32
1622375720000|2021-05-30 11:55:20|684.55|680.55|684.59|680.59|684.67|680.67|684.53|680.53|35
1622375730000|2021-05-30 11:55:30|684.57|680.57|684.38|680.38|684.6|680.6|684.38|680.38|30
1622375740000|2021-05-30 11:55:40|684.37|680.37|684.17|680.17|684.37|680.37|684.07|680.07|30
1622375750000|2021-05-30 11:55:50|684.15|680.15|683.82|679.82|684.36|680.36|683.81|679.81|32
1622375760000|2021-05-30 11:56:00|683.91|679.91|684.61|680.61|684.63|680.63|683.86|679.86|34
1622375770000|2021-05-30 11:56:10|684.62|680.62|684.95|680.95|684.95|680.95|684.6|680.6|27
1622375780000|2021-05-30 11:56:20|684.93|680.93|684.9|680.9|684.94|680.94|684.77|680.77|29
1622375790000|2021-05-30 11:56:30|684.89|680.89|684.57|680.57|684.92|680.92|684.51|680.51|30
1622375800000|2021-05-30 11:56:40|684.58|680.58|684.48|680.48|684.64|680.64|684.48|680.48|26
1622375810000|2021-05-30 11:56:50|684.47|680.47|684.53|680.53|684.56|680.56|684.36|680.36|24
1622375820000|2021-05-30 11:57:00|684.47|680.47|684.28|680.28|684.49|680.49|684.23|680.23|27
1622375830000|2021-05-30 11:57:10|684.26|680.26|684.24|680.24|684.26|680.26|684.22|680.22|16
1622375840000|2021-05-30 11:57:20|684.2|680.2|684.4|680.4|684.43|680.43|684.1|680.1|27
1622375850000|2021-05-30 11:57:30|684.41|680.41|684.4|680.4|684.42|680.42|683.85|679.85|28
1622375860000|2021-05-30 11:57:40|684.53|680.53|684.2|680.2|684.82|680.82|684.2|680.2|35
1622375870000|2021-05-30 11:57:50|684.26|680.26|684.66|680.66|684.69|680.69|684.26|680.26|33
1622375880000|2021-05-30 11:58:00|684.67|680.67|684.96|680.96|684.96|680.96|684.67|680.67|26
1622375890000|2021-05-30 11:58:10|684.99|680.99|686.04|682.04|686.24|682.24|684.99|680.99|30
1622375900000|2021-05-30 11:58:20|685.96|681.96|686.15|682.15|686.17|682.17|685.84|681.84|30
1622375910000|2021-05-30 11:58:30|686.17|682.17|686.65|682.65|686.65|682.65|686.11|682.11|32
1622375920000|2021-05-30 11:58:40|686.64|682.64|687.57|683.57|687.57|683.57|686.64|682.64|32
1622375930000|2021-05-30 11:58:50|687.55|683.55|687.6|683.6|687.84|683.84|687.41|683.41|33
1622375940000|2021-05-30 11:59:00|687.59|683.59|687.11|683.11|687.61|683.61|686.84|682.84|33
1622375950000|2021-05-30 11:59:10|687.14|683.14|687.75|683.75|687.79|683.79|687.14|683.14|32
1622375960000|2021-05-30 11:59:20|687.74|683.74|688.13|684.13|688.13|684.13|687.57|683.57|34
1622375970000|2021-05-30 11:59:30|688.12|684.12|688|684|688.21|684.21|687.91|683.91|33
1622375980000|2021-05-30 11:59:40|688.05|684.05|688.47|684.47|688.72|684.72|688.05|684.05|33
1622375990000|2021-05-30 11:59:50|688.43|684.43|688.29|684.29|688.49|684.49|688.12|684.12|31
1622376000000|2021-05-30 12:00:00|688.31|684.31|688.13|684.13|688.32|684.32|688.09|684.09|29
1622376010000|2021-05-30 12:00:10|688.14|684.14|688.58|684.58|688.9|684.9|688.14|684.14|35
1622376020000|2021-05-30 12:00:20|688.57|684.57|689.55|685.55|689.74|685.74|688.57|684.57|34
1622376030000|2021-05-30 12:00:30|689.43|685.43|688.89|684.89|689.75|685.75|688.89|684.89|36
1622376040000|2021-05-30 12:00:40|688.86|684.86|688.71|684.71|689.22|685.22|688.71|684.71|35
1622376050000|2021-05-30 12:00:50|688.59|684.59|687.18|683.18|688.59|684.59|687.18|683.18|30
1622376060000|2021-05-30 12:01:00|687.24|683.24|686.52|682.52|687.24|683.24|686.43|682.43|33
1622376070000|2021-05-30 12:01:10|686.44|682.44|686.33|682.33|687.16|683.16|686.31|682.31|33
1622376080000|2021-05-30 12:01:20|686.32|682.32|686.61|682.61|686.69|682.69|686.25|682.25|31
1622376090000|2021-05-30 12:01:30|686.5|682.5|686.31|682.31|686.82|682.82|686.25|682.25|29
1622376100000|2021-05-30 12:01:40|686.35|682.35|686.01|682.01|686.4|682.4|686|682|33
1622376110000|2021-05-30 12:01:50|686|682|685.92|681.92|686|682|685.8|681.8|25
1622376120000|2021-05-30 12:02:00|685.94|681.94|686.23|682.23|686.51|682.51|685.94|681.94|30
1622376130000|2021-05-30 12:02:10|686.26|682.26|685.27|681.27|686.26|682.26|685.27|681.27|32
1622376140000|2021-05-30 12:02:20|685.26|681.26|685.63|681.63|685.75|681.75|685.26|681.26|33
1622376150000|2021-05-30 12:02:30|685.64|681.64|685.42|681.42|685.77|681.77|685.42|681.42|28
1622376160000|2021-05-30 12:02:40|685.41|681.41|685.62|681.62|685.71|681.71|685.29|681.29|32
1622376170000|2021-05-30 12:02:50|685.57|681.57|685.87|681.87|686.35|682.35|685.49|681.49|34
1622376180000|2021-05-30 12:03:00|685.89|681.89|685.63|681.63|685.9|681.9|685.61|681.61|31
1622376190000|2021-05-30 12:03:10|685.62|681.62|685|681|685.64|681.64|684.92|680.92|29
1622376200000|2021-05-30 12:03:20|685.01|681.01|685.29|681.29|685.43|681.43|685.01|681.01|34
1622376210000|2021-05-30 12:03:30|685.31|681.31|684.81|680.81|685.35|681.35|684.81|680.81|27
1622376220000|2021-05-30 12:03:40|684.83|680.83|684.6|680.6|684.83|680.83|684.51|680.51|28
1622376230000|2021-05-30 12:03:50|684.61|680.61|685.32|681.32|685.34|681.34|684.57|680.57|27
1622376240000|2021-05-30 12:04:00|685.24|681.24|684.69|680.69|685.24|681.24|684.67|680.67|34
1622376250000|2021-05-30 12:04:10|684.68|680.68|684.7|680.7|685.13|681.13|684.68|680.68|33
1622376260000|2021-05-30 12:04:20|684.71|680.71|684.64|680.64|684.79|680.79|684.61|680.61|28
1622376270000|2021-05-30 12:04:30|684.65|680.65|684.65|680.65|684.82|680.82|684.56|680.56|32
1622376280000|2021-05-30 12:04:40|684.62|680.62|684.39|680.39|684.65|680.65|684.35|680.35|24
1622376290000|2021-05-30 12:04:50|684.37|680.37|684.44|680.44|684.54|680.54|684.27|680.27|32
1622376300000|2021-05-30 12:05:00|684.35|680.35|684.06|680.06|684.52|680.52|684.06|680.06|37
1622376310000|2021-05-30 12:05:10|684.08|680.08|683.74|679.74|684.32|680.32|683.74|679.74|31
1622376320000|2021-05-30 12:05:20|683.73|679.73|683.82|679.82|683.85|679.85|683.39|679.39|34
1622376330000|2021-05-30 12:05:30|683.81|679.81|683.34|679.34|683.81|679.81|683.32|679.32|28
1622376340000|2021-05-30 12:05:40|683.33|679.33|683.44|679.44|683.48|679.48|683.2|679.2|28
1622376350000|2021-05-30 12:05:50|683.45|679.45|683.72|679.72|683.86|679.86|683.45|679.45|31
1622376360000|2021-05-30 12:06:00|683.69|679.69|684.21|680.21|684.29|680.29|683.69|679.69|24
1622376370000|2021-05-30 12:06:10|684.29|680.29|684.3|680.3|684.51|680.51|684.22|680.22|27
1622376380000|2021-05-30 12:06:20|684.31|680.31|684.08|680.08|684.31|680.31|684.08|680.08|26
1622376390000|2021-05-30 12:06:30|684.14|680.14|684.3|680.3|684.38|680.38|684.11|680.11|30
1622376400000|2021-05-30 12:06:40|684.26|680.26|684.31|680.31|684.43|680.43|684.22|680.22|26
1622376410000|2021-05-30 12:06:50|684.26|680.26|684.31|680.31|684.38|680.38|684.2|680.2|25
1622376420000|2021-05-30 12:07:00|684.22|680.22|684.27|680.27|684.36|680.36|684.22|680.22|25
1622376430000|2021-05-30 12:07:10|684.21|680.21|683.67|679.67|684.21|680.21|683.67|679.67|32
1622376440000|2021-05-30 12:07:20|683.65|679.65|683.91|679.91|683.96|679.96|683.64|679.64|31
1622376450000|2021-05-30 12:07:30|683.89|679.89|683.46|679.46|683.89|679.89|683.46|679.46|26
1622376460000|2021-05-30 12:07:40|683.48|679.48|683.34|679.34|683.56|679.56|683.34|679.34|27
1622376470000|2021-05-30 12:07:50|683.36|679.36|683.19|679.19|683.36|679.36|682.93|678.93|31
1622376480000|2021-05-30 12:08:00|683.2|679.2|683.24|679.24|683.34|679.34|682.81|678.81|32
1622376490000|2021-05-30 12:08:10|683.23|679.23|683.1|679.1|683.49|679.49|683.08|679.08|31
1622376500000|2021-05-30 12:08:20|683.09|679.09|682.82|678.82|683.11|679.11|682.82|678.82|31
1622376510000|2021-05-30 12:08:30|682.77|678.77|682.99|678.99|683.16|679.16|682.58|678.58|35
1622376520000|2021-05-30 12:08:40|683.01|679.01|683.38|679.38|683.46|679.46|683.01|679.01|25
1622376530000|2021-05-30 12:08:50|683.36|679.36|683.42|679.42|683.49|679.49|683.19|679.19|32
1622376540000|2021-05-30 12:09:00|683.37|679.37|683.19|679.19|683.4|679.4|682.99|678.99|27
1622376550000|2021-05-30 12:09:10|683.17|679.17|683.39|679.39|683.39|679.39|683|679|32
1622376560000|2021-05-30 12:09:20|683.36|679.36|683.05|679.05|683.41|679.41|683.03|679.03|31
1622376570000|2021-05-30 12:09:30|683.06|679.06|682.98|678.98|683.22|679.22|682.98|678.98|28
1622376580000|2021-05-30 12:09:40|683|679|682.86|678.86|683.01|679.01|682.84|678.84|18
1622376590000|2021-05-30 12:09:50|682.84|678.84|683.29|679.29|683.29|679.29|682.78|678.78|30
1622376600000|2021-05-30 12:10:00|683.3|679.3|682.9|678.9|683.33|679.33|682.9|678.9|29
1622376610000|2021-05-30 12:10:10|682.88|678.88|682.93|678.93|682.97|678.97|682.55|678.55|31
1622376620000|2021-05-30 12:10:20|682.92|678.92|682.76|678.76|682.99|678.99|682.75|678.75|27
1622376630000|2021-05-30 12:10:30|682.77|678.77|682.41|678.41|682.77|678.77|682.39|678.39|22
1622376640000|2021-05-30 12:10:40|682.37|678.37|682.14|678.14|682.4|678.4|682.14|678.14|28
1622376650000|2021-05-30 12:10:50|682.08|678.08|681.79|677.79|682.08|678.08|681.67|677.67|28
1622376660000|2021-05-30 12:11:00|681.77|677.77|681.76|677.76|681.83|677.83|681.66|677.66|31
1622376670000|2021-05-30 12:11:10|681.74|677.74|681.99|677.99|681.99|677.99|681.74|677.74|26
1622376680000|2021-05-30 12:11:20|682.02|678.02|682.14|678.14|682.25|678.25|682.02|678.02|28
1622376690000|2021-05-30 12:11:30|682.1|678.1|682.03|678.03|682.11|678.11|682|678|29
1622376700000|2021-05-30 12:11:40|682.04|678.04|682.1|678.1|682.12|678.12|681.98|677.98|27
1622376710000|2021-05-30 12:11:50|682.05|678.05|681.95|677.95|682.06|678.06|681.91|677.91|20
1622376720000|2021-05-30 12:12:00|681.97|677.97|682.11|678.11|682.11|678.11|681.94|677.94|26
1622376730000|2021-05-30 12:12:10|682.12|678.12|682.23|678.23|682.26|678.26|682.12|678.12|27
1622376740000|2021-05-30 12:12:20|682.24|678.24|682.2|678.2|682.38|678.38|682.19|678.19|25
1622376750000|2021-05-30 12:12:30|682.21|678.21|682.4|678.4|682.4|678.4|682.2|678.2|23
1622376760000|2021-05-30 12:12:40|682.41|678.41|682.87|678.87|682.87|678.87|682.41|678.41|30
1622376770000|2021-05-30 12:12:50|682.86|678.86|682.61|678.61|682.95|678.95|682.6|678.6|16
1622376780000|2021-05-30 12:13:00|682.6|678.6|682.5|678.5|682.61|678.61|682.49|678.49|18
1622376790000|2021-05-30 12:13:10|682.51|678.51|683.54|679.54|683.73|679.73|682.51|678.51|36
1622376800000|2021-05-30 12:13:20|683.55|679.55|683.23|679.23|683.55|679.55|682.9|678.9|24
1622376810000|2021-05-30 12:13:30|683.24|679.24|683.59|679.59|683.63|679.63|683.23|679.23|24
1622376820000|2021-05-30 12:13:40|683.55|679.55|683.55|679.55|683.57|679.57|683.48|679.48|25
1622376830000|2021-05-30 12:13:50|683.56|679.56|684|680|684.02|680.02|683.52|679.52|24
1622376840000|2021-05-30 12:14:00|683.99|679.99|683.06|679.06|683.99|679.99|683.06|679.06|28
1622376850000|2021-05-30 12:14:10|683.02|679.02|682.84|678.84|683.02|679.02|682.59|678.59|35
1622376860000|2021-05-30 12:14:20|682.85|678.85|682.81|678.81|683.16|679.16|682.81|678.81|29
1622376870000|2021-05-30 12:14:30|682.44|678.44|682.95|678.95|683|679|682.44|678.44|36
1622376880000|2021-05-30 12:14:40|682.99|678.99|683.02|679.02|683.29|679.29|682.91|678.91|27
1622376890000|2021-05-30 12:14:50|682.99|678.99|683.25|679.25|683.25|679.25|682.95|678.95|32
1622376900000|2021-05-30 12:15:00|683.33|679.33|682.92|678.92|683.41|679.41|682.92|678.92|34
1622376910000|2021-05-30 12:15:10|682.95|678.95|682.72|678.72|682.95|678.95|682.66|678.66|29
1622376920000|2021-05-30 12:15:20|682.76|678.76|682.57|678.57|682.76|678.76|682.47|678.47|25
1622376930000|2021-05-30 12:15:30|682.56|678.56|682.67|678.67|682.78|678.78|682.56|678.56|26
1622376940000|2021-05-30 12:15:40|682.68|678.68|681.96|677.96|682.68|678.68|681.91|677.91|30
1622376950000|2021-05-30 12:15:50|681.93|677.93|681.89|677.89|682.04|678.04|681.88|677.88|24
1622376960000|2021-05-30 12:16:00|681.9|677.9|681.63|677.63|681.9|677.9|681.62|677.62|26
1622376970000|2021-05-30 12:16:10|681.64|677.64|681.52|677.52|681.64|677.64|681.46|677.46|20
1622376980000|2021-05-30 12:16:20|681.53|677.53|681.5|677.5|681.57|677.57|681.45|677.45|32
1622376990000|2021-05-30 12:16:30|681.46|677.46|681.15|677.15|681.49|677.49|681.15|677.15|28
1622377000000|2021-05-30 12:16:40|681.13|677.13|680.58|676.58|681.13|677.13|680.58|676.58|32
1622377010000|2021-05-30 12:16:50|680.47|676.47|680.31|676.31|680.54|676.54|680.17|676.17|32
1622377020000|2021-05-30 12:17:00|680.32|676.32|680.68|676.68|680.88|676.88|680.32|676.32|34
1622377030000|2021-05-30 12:17:10|680.67|676.67|680.88|676.88|680.94|676.94|680.67|676.67|31
1622377040000|2021-05-30 12:17:20|680.87|676.87|680.9|676.9|681.16|677.16|680.85|676.85|27
1622377050000|2021-05-30 12:17:30|680.87|676.87|680.53|676.53|680.92|676.92|680.51|676.51|25
1622377060000|2021-05-30 12:17:40|680.51|676.51|680.46|676.46|680.6|676.6|680.25|676.25|26
1622377070000|2021-05-30 12:17:50|680.48|676.48|680.5|676.5|680.63|676.63|680.41|676.41|29
1622377080000|2021-05-30 12:18:00|680.47|676.47|679.6|675.6|680.49|676.49|679.59|675.59|23
1622377090000|2021-05-30 12:18:10|679.61|675.61|679.02|675.02|679.62|675.62|678.97|674.97|29
1622377100000|2021-05-30 12:18:20|679|675|678.8|674.8|679.03|675.03|678.68|674.68|31
1622377110000|2021-05-30 12:18:30|678.81|674.81|678.13|674.13|678.87|674.87|678.12|674.12|32
1622377120000|2021-05-30 12:18:40|678.14|674.14|677.96|673.96|678.2|674.2|677.93|673.93|26
1622377130000|2021-05-30 12:18:50|677.95|673.95|677.1|673.1|677.95|673.95|677.1|673.1|27
1622377140000|2021-05-30 12:19:00|677.15|673.15|677.77|673.77|677.77|673.77|677.03|673.03|29
1622377150000|2021-05-30 12:19:10|677.89|673.89|678.97|674.97|678.97|674.97|677.89|673.89|28
1622377160000|2021-05-30 12:19:20|679.02|675.02|678.35|674.35|679.03|675.03|678.25|674.25|31
1622377170000|2021-05-30 12:19:30|678.34|674.34|678.51|674.51|678.54|674.54|678.13|674.13|33
1622377180000|2021-05-30 12:19:40|678.52|674.52|678.54|674.54|678.71|674.71|678.51|674.51|21
1622377190000|2021-05-30 12:19:50|678.46|674.46|678.51|674.51|678.81|674.81|678.33|674.33|33
1622377200000|2021-05-30 12:20:00|678.52|674.52|678.54|674.54|678.62|674.62|678.33|674.33|30
1622377210000|2021-05-30 12:20:10|678.56|674.56|678.7|674.7|678.7|674.7|678.22|674.22|33
1622377220000|2021-05-30 12:20:20|678.73|674.73|678.98|674.98|679.01|675.01|678.71|674.71|22
1622377230000|2021-05-30 12:20:30|678.99|674.99|679.78|675.78|679.93|675.93|678.99|674.99|30
1622377240000|2021-05-30 12:20:40|679.81|675.81|679.91|675.91|679.91|675.91|679.77|675.77|29
1622377250000|2021-05-30 12:20:50|679.89|675.89|679.32|675.32|679.89|675.89|679.3|675.3|31
1622377260000|2021-05-30 12:21:00|679.3|675.3|679.51|675.51|679.51|675.51|679.3|675.3|25
1622377270000|2021-05-30 12:21:10|679.52|675.52|678.96|674.96|679.52|675.52|678.96|674.96|23
1622377280000|2021-05-30 12:21:20|678.92|674.92|678.88|674.88|678.92|674.92|678.57|674.57|29
1622377290000|2021-05-30 12:21:30|678.94|674.94|679.23|675.23|679.31|675.31|678.83|674.83|34
1622377300000|2021-05-30 12:21:40|679.19|675.19|678.74|674.74|679.19|675.19|678.64|674.64|32
1622377310000|2021-05-30 12:21:50|678.77|674.77|679.16|675.16|679.16|675.16|678.68|674.68|28
1622377320000|2021-05-30 12:22:00|679.15|675.15|679.6|675.6|679.64|675.64|679.11|675.11|28
1622377330000|2021-05-30 12:22:10|679.57|675.57|679|675|679.58|675.58|678.99|674.99|30
1622377340000|2021-05-30 12:22:20|679.04|675.04|679.19|675.19|679.28|675.28|678.95|674.95|31
1622377350000|2021-05-30 12:22:30|679.23|675.23|679.37|675.37|679.56|675.56|679.23|675.23|33
1622377360000|2021-05-30 12:22:40|679.33|675.33|679.44|675.44|679.59|675.59|679.3|675.3|31
1622377370000|2021-05-30 12:22:50|679.45|675.45|679.17|675.17|679.48|675.48|679.17|675.17|32
1622377380000|2021-05-30 12:23:00|679.18|675.18|679.73|675.73|679.87|675.87|679.18|675.18|31
1622377390000|2021-05-30 12:23:10|679.64|675.64|679.4|675.4|679.78|675.78|679.39|675.39|30
1622377400000|2021-05-30 12:23:20|679.42|675.42|679.48|675.48|679.56|675.56|679.4|675.4|31
1622377410000|2021-05-30 12:23:30|679.49|675.49|679.57|675.57|679.57|675.57|679.47|675.47|25
1622377420000|2021-05-30 12:23:40|679.52|675.52|679.23|675.23|679.55|675.55|679.22|675.22|28
1622377430000|2021-05-30 12:23:50|679.24|675.24|679.27|675.27|679.28|675.28|679.22|675.22|20
1622377440000|2021-05-30 12:24:00|679.25|675.25|679.84|675.84|679.86|675.86|679.24|675.24|32
1622377450000|2021-05-30 12:24:10|679.79|675.79|679.72|675.72|679.79|675.79|679.58|675.58|23
1622377460000|2021-05-30 12:24:20|679.73|675.73|679.52|675.52|679.75|675.75|679.52|675.52|26
1622377470000|2021-05-30 12:24:30|679.53|675.53|680.06|676.06|680.06|676.06|679.47|675.47|26
1622377480000|2021-05-30 12:24:40|680.07|676.07|680.21|676.21|680.32|676.32|680.07|676.07|31
1622377490000|2021-05-30 12:24:50|680.25|676.25|680.04|676.04|680.26|676.26|680.03|676.03|31
1622377500000|2021-05-30 12:25:00|680.05|676.05|679.69|675.69|680.24|676.24|679.6|675.6|30
1622377510000|2021-05-30 12:25:10|679.61|675.61|679.84|675.84|679.92|675.92|679.59|675.59|31
1622377520000|2021-05-30 12:25:20|679.85|675.85|679.85|675.85|679.88|675.88|679.81|675.81|19
1622377530000|2021-05-30 12:25:30|679.83|675.83|679.86|675.86|679.87|675.87|679.69|675.69|24
1622377540000|2021-05-30 12:25:40|679.85|675.85|679.34|675.34|679.87|675.87|679.34|675.34|29
1622377550000|2021-05-30 12:25:50|679.33|675.33|679.13|675.13|679.33|675.33|679.05|675.05|29
1622377560000|2021-05-30 12:26:00|679.16|675.16|678.7|674.7|679.16|675.16|678.7|674.7|20
1622377570000|2021-05-30 12:26:10|678.69|674.69|678.43|674.43|678.72|674.72|678.36|674.36|30
1622377580000|2021-05-30 12:26:20|678.42|674.42|678.29|674.29|678.65|674.65|678.28|674.28|23
1622377590000|2021-05-30 12:26:30|678.28|674.28|678.46|674.46|678.55|674.55|678.28|674.28|30
1622377600000|2021-05-30 12:26:40|678.43|674.43|678.56|674.56|678.56|674.56|678.35|674.35|23
1622377610000|2021-05-30 12:26:50|678.57|674.57|678.75|674.75|678.85|674.85|678.49|674.49|30
1622377620000|2021-05-30 12:27:00|678.74|674.74|679.08|675.08|679.3|675.3|678.73|674.73|30
1622377630000|2021-05-30 12:27:10|679.01|675.01|678.7|674.7|679.02|675.02|678.64|674.64|27
1622377640000|2021-05-30 12:27:20|678.73|674.73|678.31|674.31|678.73|674.73|678.23|674.23|27
1622377650000|2021-05-30 12:27:30|678.34|674.34|678.76|674.76|678.77|674.77|678.34|674.34|25
1622377660000|2021-05-30 12:27:40|678.78|674.78|678.72|674.72|678.82|674.82|678.7|674.7|23
1622377670000|2021-05-30 12:27:50|678.73|674.73|679.07|675.07|679.07|675.07|678.72|674.72|31
1622377680000|2021-05-30 12:28:00|679.1|675.1|679.01|675.01|679.39|675.39|678.99|674.99|29
1622377690000|2021-05-30 12:28:10|679|675|679.31|675.31|679.44|675.44|678.93|674.93|34
1622377700000|2021-05-30 12:28:20|679.3|675.3|679.63|675.63|679.69|675.69|679.28|675.28|28
1622377710000|2021-05-30 12:28:30|679.6|675.6|679.84|675.84|679.87|675.87|679.56|675.56|25
1622377720000|2021-05-30 12:28:40|679.8|675.8|679.49|675.49|679.81|675.81|679.48|675.48|33
1622377730000|2021-05-30 12:28:50|679.5|675.5|679.01|675.01|679.53|675.53|679.01|675.01|21
1622377740000|2021-05-30 12:29:00|679.02|675.02|678.84|674.84|679.08|675.08|678.83|674.83|30
1622377750000|2021-05-30 12:29:10|678.81|674.81|678.95|674.95|678.96|674.96|678.5|674.5|28
1622377760000|2021-05-30 12:29:20|678.89|674.89|678.89|674.89|678.96|674.96|678.83|674.83|28
1622377770000|2021-05-30 12:29:30|678.85|674.85|679.19|675.19|679.36|675.36|678.85|674.85|31
1622377780000|2021-05-30 12:29:40|679.2|675.2|679|675|679.3|675.3|678.98|674.98|34
1622377790000|2021-05-30 12:29:50|679.01|675.01|678.82|674.82|679.01|675.01|678.75|674.75|32
1622377800000|2021-05-30 12:30:00|678.83|674.83|679.08|675.08|679.16|675.16|678.83|674.83|34
1622377810000|2021-05-30 12:30:10|679.14|675.14|679.22|675.22|679.24|675.24|679.11|675.11|21
1622377820000|2021-05-30 12:30:20|679.23|675.23|679.12|675.12|679.27|675.27|679.11|675.11|19
1622377830000|2021-05-30 12:30:30|679.13|675.13|679.17|675.17|679.18|675.18|679.12|675.12|19
1622377840000|2021-05-30 12:30:40|679.15|675.15|678.78|674.78|679.15|675.15|678.78|674.78|29
1622377850000|2021-05-30 12:30:50|678.77|674.77|678.77|674.77|678.8|674.8|678.69|674.69|26
1622377860000|2021-05-30 12:31:00|678.76|674.76|678.21|674.21|678.76|674.76|678.17|674.17|22
1622377870000|2021-05-30 12:31:10|678.2|674.2|678.12|674.12|678.2|674.2|677.92|673.92|27
1622377880000|2021-05-30 12:31:20|678.13|674.13|678.03|674.03|678.22|674.22|678.03|674.03|25
1622377890000|2021-05-30 12:31:30|678.04|674.04|678.44|674.44|678.45|674.45|678|674|30
1622377900000|2021-05-30 12:31:40|678.46|674.46|678.82|674.82|678.84|674.84|678.46|674.46|24
1622377910000|2021-05-30 12:31:50|678.84|674.84|678.72|674.72|678.85|674.85|678.61|674.61|29
1622377920000|2021-05-30 12:32:00|678.74|674.74|678.64|674.64|678.76|674.76|678.64|674.64|22
1622377930000|2021-05-30 12:32:10|678.62|674.62|678.26|674.26|678.62|674.62|678.23|674.23|23
1622377940000|2021-05-30 12:32:20|678.27|674.27|678.3|674.3|678.3|674.3|678.22|674.22|23
1622377950000|2021-05-30 12:32:30|678.26|674.26|678.29|674.29|678.31|674.31|677.91|673.91|27
1622377960000|2021-05-30 12:32:40|678.3|674.3|678.1|674.1|678.33|674.33|678.1|674.1|24
1622377970000|2021-05-30 12:32:50|678.06|674.06|678.18|674.18|678.22|674.22|678.05|674.05|28
1622377980000|2021-05-30 12:33:00|678.17|674.17|678.06|674.06|678.22|674.22|677.85|673.85|27
1622377990000|2021-05-30 12:33:10|678.05|674.05|678.27|674.27|678.27|674.27|678.01|674.01|21
1622378000000|2021-05-30 12:33:20|678.31|674.31|678.17|674.17|678.36|674.36|678.17|674.17|26
1622378010000|2021-05-30 12:33:30|678.18|674.18|678.16|674.16|678.26|674.26|678.15|674.15|30
1622378020000|2021-05-30 12:33:40|678.13|674.13|678.16|674.16|678.2|674.2|678.11|674.11|28
1622378030000|2021-05-30 12:33:50|678.19|674.19|677.85|673.85|678.19|674.19|677.83|673.83|27
1622378040000|2021-05-30 12:34:00|677.86|673.86|677.58|673.58|677.89|673.89|677.58|673.58|28
1622378050000|2021-05-30 12:34:10|677.61|673.61|677.41|673.41|677.61|673.61|677.39|673.39|23
1622378060000|2021-05-30 12:34:20|677.4|673.4|677.17|673.17|677.42|673.42|677.13|673.13|28
1622378070000|2021-05-30 12:34:30|677.16|673.16|677.03|673.03|677.16|673.16|676.96|672.96|32
1622378080000|2021-05-30 12:34:40|677.02|673.02|676.83|672.83|677.02|673.02|676.81|672.81|33
1622378090000|2021-05-30 12:34:50|676.82|672.82|676.75|672.75|676.82|672.82|676.58|672.58|23
1622378100000|2021-05-30 12:35:00|676.77|672.77|676.72|672.72|676.8|672.8|676.7|672.7|22
1622378110000|2021-05-30 12:35:10|676.71|672.71|676.06|672.06|676.71|672.71|675.95|671.95|34
1622378120000|2021-05-30 12:35:20|676.07|672.07|675.97|671.97|676.09|672.09|675.81|671.81|27
1622378130000|2021-05-30 12:35:30|675.99|671.99|675.83|671.83|676|672|675.79|671.79|24
1622378140000|2021-05-30 12:35:40|675.84|671.84|675.42|671.42|675.86|671.86|675.42|671.42|32
1622378150000|2021-05-30 12:35:50|675.38|671.38|675.42|671.42|675.48|671.48|675.28|671.28|25
1622378160000|2021-05-30 12:36:00|675.43|671.43|675.31|671.31|675.45|671.45|675.29|671.29|25
1622378170000|2021-05-30 12:36:10|675.32|671.32|674.89|670.89|675.32|671.32|674.79|670.79|24
1622378180000|2021-05-30 12:36:20|674.88|670.88|674.86|670.86|675.15|671.15|674.74|670.74|33
1622378190000|2021-05-30 12:36:30|674.88|670.88|675.01|671.01|675.03|671.03|674.71|670.71|30
1622378200000|2021-05-30 12:36:40|674.99|670.99|674.87|670.87|675.02|671.02|674.81|670.81|21
1622378210000|2021-05-30 12:36:50|675.08|671.08|674.69|670.69|675.36|671.36|674.69|670.69|33
1622378220000|2021-05-30 12:37:00|674.74|670.74|675.11|671.11|675.17|671.17|674.73|670.73|29
1622378230000|2021-05-30 12:37:10|675.17|671.17|674.9|670.9|675.18|671.18|674.81|670.81|35
1622378240000|2021-05-30 12:37:20|674.84|670.84|674.72|670.72|674.93|670.93|674.71|670.71|26
1622378250000|2021-05-30 12:37:30|674.71|670.71|674.6|670.6|674.71|670.71|674.59|670.59|27
1622378260000|2021-05-30 12:37:40|674.59|670.59|674.53|670.53|674.64|670.64|674.47|670.47|33
1622378270000|2021-05-30 12:37:50|674.55|670.55|674.44|670.44|674.56|670.56|674.44|670.44|31
1622378280000|2021-05-30 12:38:00|674.41|670.41|674.58|670.58|674.6|670.6|674.41|670.41|32
1622378290000|2021-05-30 12:38:10|674.57|670.57|674.55|670.55|674.66|670.66|674.53|670.53|24
1622378300000|2021-05-30 12:38:20|674.58|670.58|674.6|670.6|674.77|670.77|674.56|670.56|32
1622378310000|2021-05-30 12:38:30|674.59|670.59|674.78|670.78|674.8|670.8|674.59|670.59|30
1622378320000|2021-05-30 12:38:40|674.76|670.76|674.74|670.74|674.84|670.84|674.56|670.56|32
1622378330000|2021-05-30 12:38:50|674.72|670.72|674.79|670.79|674.89|670.89|674.67|670.67|29
1622378340000|2021-05-30 12:39:00|674.83|670.83|674.82|670.82|674.83|670.83|674.67|670.67|27
1622378350000|2021-05-30 12:39:10|674.81|670.81|675.27|671.27|675.27|671.27|674.77|670.77|28
1622378360000|2021-05-30 12:39:20|675.25|671.25|675.26|671.26|675.38|671.38|675.04|671.04|34
1622378370000|2021-05-30 12:39:30|675.14|671.14|675.41|671.41|675.43|671.43|675.11|671.11|28
1622378380000|2021-05-30 12:39:40|675.42|671.42|675.36|671.36|675.42|671.42|675.28|671.28|23
1622378390000|2021-05-30 12:39:50|675.38|671.38|675.3|671.3|675.47|671.47|675.28|671.28|17
1622378400000|2021-05-30 12:40:00|675.31|671.31|675.78|671.78|675.92|671.92|675.31|671.31|16
1622378410000|2021-05-30 12:40:10|675.79|671.79|676.11|672.11|676.32|672.32|675.79|671.79|31
1622378420000|2021-05-30 12:40:20|675.97|671.97|676.51|672.51|676.54|672.54|675.96|671.96|28
1622378430000|2021-05-30 12:40:30|676.5|672.5|676.66|672.66|676.8|672.8|676.5|672.5|23
1622378440000|2021-05-30 12:40:40|676.67|672.67|676.79|672.79|676.87|672.87|676.67|672.67|31
1622378450000|2021-05-30 12:40:50|676.8|672.8|676.72|672.72|676.8|672.8|676.66|672.66|27
1622378460000|2021-05-30 12:41:00|676.73|672.73|676.48|672.48|676.73|672.73|676.48|672.48|25
1622378470000|2021-05-30 12:41:10|676.46|672.46|676.01|672.01|676.47|672.47|676.01|672.01|23
1622378480000|2021-05-30 12:41:20|676|672|676.1|672.1|676.22|672.22|676|672|29
1622378490000|2021-05-30 12:41:30|676.08|672.08|675.93|671.93|676.11|672.11|675.86|671.86|27
1622378500000|2021-05-30 12:41:40|675.92|671.92|676.04|672.04|676.04|672.04|675.92|671.92|25
1622378510000|2021-05-30 12:41:50|676.03|672.03|676.1|672.1|676.18|672.18|676.02|672.02|27
1622378520000|2021-05-30 12:42:00|676.06|672.06|676.43|672.43|676.5|672.5|676.06|672.06|28
1622378530000|2021-05-30 12:42:10|676.42|672.42|676.41|672.41|676.58|672.58|676.39|672.39|27
1622378540000|2021-05-30 12:42:20|676.4|672.4|676.33|672.33|676.58|672.58|676.33|672.33|25
1622378550000|2021-05-30 12:42:30|676.28|672.28|676.26|672.26|676.31|672.31|676.19|672.19|27
1622378560000|2021-05-30 12:42:40|676.24|672.24|676.3|672.3|676.32|672.32|676.24|672.24|25
1622378570000|2021-05-30 12:42:50|676.31|672.31|676.27|672.27|676.41|672.41|676.25|672.25|29
1622378580000|2021-05-30 12:43:00|676.26|672.26|676.15|672.15|676.29|672.29|676.14|672.14|29
1622378590000|2021-05-30 12:43:10|676.17|672.17|676|672|676.17|672.17|676|672|14
1622378600000|2021-05-30 12:43:20|676.02|672.02|676.17|672.17|676.21|672.21|676|672|25
1622378610000|2021-05-30 12:43:30|676.15|672.15|675.83|671.83|676.55|672.55|675.83|671.83|26
1622378620000|2021-05-30 12:43:40|675.84|671.84|675.89|671.89|675.89|671.89|675.73|671.73|28
1622378630000|2021-05-30 12:43:50|675.91|671.91|675.93|671.93|676.02|672.02|675.89|671.89|23
1622378640000|2021-05-30 12:44:00|675.94|671.94|675.63|671.63|676.34|672.34|675.63|671.63|32
1622378650000|2021-05-30 12:44:10|675.68|671.68|675|671|675.68|671.68|675|671|28
1622378660000|2021-05-30 12:44:20|675.03|671.03|674.94|670.94|675.1|671.1|674.94|670.94|17
1622378670000|2021-05-30 12:44:30|674.96|670.96|674.91|670.91|675.06|671.06|674.86|670.86|30
1622378680000|2021-05-30 12:44:40|674.9|670.9|674.4|670.4|674.91|670.91|674.4|670.4|23
1622378690000|2021-05-30 12:44:50|674.41|670.41|674.09|670.09|674.42|670.42|674.09|670.09|21
1622378700000|2021-05-30 12:45:00|674.08|670.08|674.06|670.06|674.08|670.08|673.94|669.94|28
1622378710000|2021-05-30 12:45:10|674.07|670.07|674.81|670.81|674.81|670.81|674.07|670.07|31
1622378720000|2021-05-30 12:45:20|674.79|670.79|674.77|670.77|674.89|670.89|674.67|670.67|31
1622378730000|2021-05-30 12:45:30|674.78|670.78|674.01|670.01|674.78|670.78|674.01|670.01|29
1622378740000|2021-05-30 12:45:40|674.04|670.04|673.71|669.71|674.06|670.06|673.59|669.59|34
1622378750000|2021-05-30 12:45:50|673.72|669.72|673.45|669.45|673.76|669.76|673.45|669.45|37
1622378760000|2021-05-30 12:46:00|673.44|669.44|673.1|669.1|673.45|669.45|673.04|669.04|31
1622378770000|2021-05-30 12:46:10|673.06|669.06|671.78|667.78|673.06|669.06|671.66|667.66|33
1622378780000|2021-05-30 12:46:20|671.74|667.74|670.73|666.73|671.87|667.87|670.64|666.64|36
1622378790000|2021-05-30 12:46:30|670.77|666.77|670.61|666.61|670.79|666.79|670.51|666.51|34
1622378800000|2021-05-30 12:46:40|670.6|666.6|671.09|667.09|671.14|667.14|670.55|666.55|27
1622378810000|2021-05-30 12:46:50|671.04|667.04|671.53|667.53|671.56|667.56|671.04|667.04|29
1622378820000|2021-05-30 12:47:00|671.41|667.41|671.7|667.7|671.9|667.9|671.41|667.41|31
1622378830000|2021-05-30 12:47:10|671.71|667.71|671.35|667.35|671.78|667.78|671.35|667.35|30
1622378840000|2021-05-30 12:47:20|671.34|667.34|671.23|667.23|671.46|667.46|671.23|667.23|25
1622378850000|2021-05-30 12:47:30|671.2|667.2|671.05|667.05|671.4|667.4|671.04|667.04|27
1622378860000|2021-05-30 12:47:40|671.01|667.01|670.54|666.54|671.01|667.01|670.54|666.54|23
1622378870000|2021-05-30 12:47:50|670.59|666.59|670.53|666.53|670.63|666.63|670.48|666.48|30
1622378880000|2021-05-30 12:48:00|670.6|666.6|670.61|666.61|670.64|666.64|670.47|666.47|28
1622378890000|2021-05-30 12:48:10|670.6|666.6|670.67|666.67|670.68|666.68|670.53|666.53|26
1622378900000|2021-05-30 12:48:20|670.7|666.7|670.94|666.94|670.94|666.94|670.68|666.68|26
1622378910000|2021-05-30 12:48:30|670.96|666.96|670.69|666.69|671.02|667.02|670.64|666.64|26
1622378920000|2021-05-30 12:48:40|670.67|666.67|668.02|664.02|670.67|666.67|667.99|663.99|35
1622378930000|2021-05-30 12:48:50|667.95|663.95|667.71|663.71|668.02|664.02|667.67|663.67|34
1622378940000|2021-05-30 12:49:00|667.72|663.72|668.07|664.07|668.1|664.1|667.72|663.72|33
1622378950000|2021-05-30 12:49:10|668.06|664.06|667.94|663.94|668.1|664.1|667.89|663.89|35
1622378960000|2021-05-30 12:49:20|668.07|664.07|667.6|663.6|668.11|664.11|667.6|663.6|32
1622378970000|2021-05-30 12:49:30|667.47|663.47|665.9|661.9|667.47|663.47|665.81|661.81|37
1622378980000|2021-05-30 12:49:40|665.83|661.83|664.12|660.12|665.83|661.83|663.91|659.91|30
1622378990000|2021-05-30 12:49:50|664.02|660.02|665.14|661.14|665.18|661.18|664.02|660.02|33
1622379000000|2021-05-30 12:50:00|665.23|661.23|665.57|661.57|665.81|661.81|665.02|661.02|32
1622379010000|2021-05-30 12:50:10|665.58|661.58|665.05|661.05|665.78|661.78|665.05|661.05|29
1622379020000|2021-05-30 12:50:20|664.94|660.94|663.36|659.36|665.12|661.12|663.3|659.3|35
1622379030000|2021-05-30 12:50:30|663.39|659.39|663.93|659.93|664.04|660.04|663.33|659.33|31
1622379040000|2021-05-30 12:50:40|663.95|659.95|663.85|659.85|663.95|659.95|663.17|659.17|38
1622379050000|2021-05-30 12:50:50|663.89|659.89|664.58|660.58|664.62|660.62|663.84|659.84|35
1622379060000|2021-05-30 12:51:00|664.62|660.62|664.96|660.96|665.02|661.02|664.62|660.62|29
1622379070000|2021-05-30 12:51:10|664.94|660.94|664.52|660.52|664.94|660.94|664.3|660.3|34
1622379080000|2021-05-30 12:51:20|664.55|660.55|665.06|661.06|665.07|661.07|664.55|660.55|27
1622379090000|2021-05-30 12:51:30|665.09|661.09|665.33|661.33|665.49|661.49|665.06|661.06|34
1622379100000|2021-05-30 12:51:40|665.31|661.31|664.41|660.41|665.33|661.33|664.39|660.39|36
1622379110000|2021-05-30 12:51:50|664.33|660.33|664.3|660.3|664.47|660.47|664.06|660.06|31
1622379120000|2021-05-30 12:52:00|664.35|660.35|664.87|660.87|664.97|660.97|664.35|660.35|31
1622379130000|2021-05-30 12:52:10|664.85|660.85|663.66|659.66|664.89|660.89|663.64|659.64|30
1622379140000|2021-05-30 12:52:20|663.65|659.65|664.28|660.28|664.53|660.53|663.65|659.65|34
1622379150000|2021-05-30 12:52:30|663.97|659.97|664.06|660.06|664.18|660.18|663.85|659.85|32
1622379160000|2021-05-30 12:52:40|664.07|660.07|664.21|660.21|664.37|660.37|664.06|660.06|31
1622379170000|2021-05-30 12:52:50|664.22|660.22|664.44|660.44|664.62|660.62|664.2|660.2|34
1622379180000|2021-05-30 12:53:00|664.43|660.43|664.99|660.99|665.01|661.01|664.4|660.4|36
1622379190000|2021-05-30 12:53:10|665.04|661.04|665.65|661.65|665.66|661.66|665.04|661.04|29
1622379200000|2021-05-30 12:53:20|665.6|661.6|665.5|661.5|665.83|661.83|665.48|661.48|27
1622379210000|2021-05-30 12:53:30|665.49|661.49|664.78|660.78|665.53|661.53|664.75|660.75|32
1622379220000|2021-05-30 12:53:40|664.77|660.77|664.98|660.98|665.2|661.2|664.77|660.77|33
1622379230000|2021-05-30 12:53:50|664.95|660.95|664.82|660.82|665.04|661.04|664.74|660.74|28
1622379240000|2021-05-30 12:54:00|664.78|660.78|664.85|660.85|664.85|660.85|664.56|660.56|29
1622379250000|2021-05-30 12:54:10|664.84|660.84|665.16|661.16|665.17|661.17|664.82|660.82|27
1622379260000|2021-05-30 12:54:20|665.14|661.14|665.19|661.19|665.33|661.33|665.14|661.14|27
1622379270000|2021-05-30 12:54:30|665.23|661.23|665.29|661.29|665.29|661.29|665.16|661.16|30
1622379280000|2021-05-30 12:54:40|665.28|661.28|665.19|661.19|665.28|661.28|665.11|661.11|30
1622379290000|2021-05-30 12:54:50|665.22|661.22|665.58|661.58|665.58|661.58|665.2|661.2|23
1622379300000|2021-05-30 12:55:00|665.56|661.56|666.36|662.36|666.4|662.4|665.56|661.56|33
1622379310000|2021-05-30 12:55:10|666.38|662.38|666.75|662.75|666.81|662.81|666.16|662.16|34
1622379320000|2021-05-30 12:55:20|666.78|662.78|667.2|663.2|667.29|663.29|666.78|662.78|29
1622379330000|2021-05-30 12:55:30|667.19|663.19|667.31|663.31|667.53|663.53|667.14|663.14|24
1622379340000|2021-05-30 12:55:40|667.3|663.3|666.99|662.99|667.31|663.31|666.99|662.99|25
1622379350000|2021-05-30 12:55:50|667|663|667.25|663.25|667.26|663.26|666.81|662.81|26
1622379360000|2021-05-30 12:56:00|667.2|663.2|667.12|663.12|667.27|663.27|667.12|663.12|28
1622379370000|2021-05-30 12:56:10|667.09|663.09|667.22|663.22|667.23|663.23|667.09|663.09|18
1622379380000|2021-05-30 12:56:20|667.21|663.21|667.31|663.31|667.35|663.35|667.17|663.17|18
1622379390000|2021-05-30 12:56:30|667.32|663.32|667.33|663.33|667.43|663.43|667.22|663.22|27
1622379400000|2021-05-30 12:56:40|667.32|663.32|667.17|663.17|667.8|663.8|667.17|663.17|30
1622379410000|2021-05-30 12:56:50|667.19|663.19|667.18|663.18|667.25|663.25|667.12|663.12|20
1622379420000|2021-05-30 12:57:00|667.06|663.06|666.7|662.7|667.06|663.06|666.64|662.64|32
1622379430000|2021-05-30 12:57:10|666.84|662.84|667.19|663.19|667.29|663.29|666.84|662.84|27
1622379440000|2021-05-30 12:57:20|667.2|663.2|667.44|663.44|667.45|663.45|667.15|663.15|28
1622379450000|2021-05-30 12:57:30|667.45|663.45|667.47|663.47|667.48|663.48|667.44|663.44|24
1622379460000|2021-05-30 12:57:40|667.46|663.46|667.73|663.73|667.73|663.73|667.45|663.45|25
1622379470000|2021-05-30 12:57:50|667.71|663.71|667.76|663.76|667.83|663.83|667.56|663.56|28
1622379480000|2021-05-30 12:58:00|667.75|663.75|667.61|663.61|667.89|663.89|667.58|663.58|26
1622379490000|2021-05-30 12:58:10|667.6|663.6|667.16|663.16|667.6|663.6|667.09|663.09|28
1622379500000|2021-05-30 12:58:20|667.15|663.15|667.24|663.24|667.24|663.24|667.08|663.08|24
1622379510000|2021-05-30 12:58:30|667.21|663.21|667.22|663.22|667.28|663.28|667.21|663.21|28
1622379520000|2021-05-30 12:58:40|667.21|663.21|667.58|663.58|667.62|663.62|667.21|663.21|29
1622379530000|2021-05-30 12:58:50|667.54|663.54|666.78|662.78|667.55|663.55|666.74|662.74|24
1622379540000|2021-05-30 12:59:00|666.79|662.79|666.71|662.71|666.91|662.91|666.67|662.67|25
1622379550000|2021-05-30 12:59:10|666.69|662.69|666.87|662.87|666.89|662.89|666.65|662.65|28
1622379560000|2021-05-30 12:59:20|666.86|662.86|666.89|662.89|666.89|662.89|666.85|662.85|23
1622379570000|2021-05-30 12:59:30|666.9|662.9|667.72|663.72|667.8|663.8|666.89|662.89|24
1622379580000|2021-05-30 12:59:40|667.73|663.73|668.2|664.2|668.2|664.2|667.73|663.73|22
1622379590000|2021-05-30 12:59:50|668.19|664.19|668.34|664.34|668.49|664.49|668.08|664.08|29
1622379600000|2021-05-30 13:00:00|668.39|664.39|668.02|664.02|668.4|664.4|667.94|663.94|32
1622379610000|2021-05-30 13:00:10|668.08|664.08|668.55|664.55|668.57|664.57|668.08|664.08|32
1622379620000|2021-05-30 13:00:20|668.56|664.56|668.79|664.79|669.24|665.24|668.55|664.55|29
1622379630000|2021-05-30 13:00:30|668.83|664.83|668.93|664.93|668.93|664.93|668.6|664.6|32
1622379640000|2021-05-30 13:00:40|668.91|664.91|669.95|665.95|669.95|665.95|668.91|664.91|27
1622379650000|2021-05-30 13:00:50|669.94|665.94|670.27|666.27|670.48|666.48|669.92|665.92|29
1622379660000|2021-05-30 13:01:00|670.25|666.25|670.09|666.09|670.74|666.74|670.05|666.05|34
1622379670000|2021-05-30 13:01:10|670.11|666.11|669.45|665.45|670.11|666.11|669.4|665.4|29
1622379680000|2021-05-30 13:01:20|669.66|665.66|669.73|665.73|669.93|665.93|669.57|665.57|27
1622379690000|2021-05-30 13:01:30|669.74|665.74|670.11|666.11|670.19|666.19|669.72|665.72|24
1622379700000|2021-05-30 13:01:40|670.14|666.14|670.64|666.64|670.64|666.64|670.14|666.14|29
1622379710000|2021-05-30 13:01:50|670.63|666.63|670.96|666.96|671.14|667.14|670.63|666.63|29
1622379720000|2021-05-30 13:02:00|670.98|666.98|671.18|667.18|671.18|667.18|670.97|666.97|29
1622379730000|2021-05-30 13:02:10|671.17|667.17|670.59|666.59|671.44|667.44|670.58|666.58|31
1622379740000|2021-05-30 13:02:20|670.53|666.53|670.78|666.78|670.87|666.87|670.23|666.23|31
1622379750000|2021-05-30 13:02:30|670.8|666.8|670.87|666.87|670.97|666.97|670.67|666.67|29
1622379760000|2021-05-30 13:02:40|670.86|666.86|672.04|668.04|672.04|668.04|670.81|666.81|30
1622379770000|2021-05-30 13:02:50|672|668|672.3|668.3|672.51|668.51|672|668|30
1622379780000|2021-05-30 13:03:00|672.33|668.33|672.26|668.26|672.34|668.34|672.25|668.25|27
1622379790000|2021-05-30 13:03:10|672.28|668.28|671.28|667.28|672.29|668.29|671.28|667.28|29
1622379800000|2021-05-30 13:03:20|671.3|667.3|669.67|665.67|671.31|667.31|669.59|665.59|33
1622379810000|2021-05-30 13:03:30|669.6|665.6|669.6|665.6|669.67|665.67|669.55|665.55|29
1622379820000|2021-05-30 13:03:40|669.59|665.59|669.78|665.78|669.81|665.81|669.55|665.55|34
1622379830000|2021-05-30 13:03:50|669.79|665.79|669.27|665.27|669.79|665.79|669.26|665.26|29
1622379840000|2021-05-30 13:04:00|669.25|665.25|668.52|664.52|669.28|665.28|668.52|664.52|22
1622379850000|2021-05-30 13:04:10|668.51|664.51|668.48|664.48|668.62|664.62|668.45|664.45|29
1622379860000|2021-05-30 13:04:20|668.45|664.45|667.04|663.04|668.45|664.45|667|663|30
1622379870000|2021-05-30 13:04:30|667|663|666.21|662.21|667|663|666.21|662.21|33
1622379880000|2021-05-30 13:04:40|666.23|662.23|666.82|662.82|666.82|662.82|666.14|662.14|35
1622379890000|2021-05-30 13:04:50|666.9|662.9|665.75|661.75|666.9|662.9|665.72|661.72|31
1622379900000|2021-05-30 13:05:00|665.77|661.77|665.5|661.5|665.81|661.81|665.44|661.44|30
1622379910000|2021-05-30 13:05:10|665.49|661.49|666.34|662.34|666.34|662.34|665.46|661.46|31
1622379920000|2021-05-30 13:05:20|666.36|662.36|666.06|662.06|666.77|662.77|666.03|662.03|34
1622379930000|2021-05-30 13:05:30|666.03|662.03|666.36|662.36|666.39|662.39|666.03|662.03|27
1622379940000|2021-05-30 13:05:40|666.35|662.35|666.24|662.24|666.38|662.38|666.1|662.1|30
1622379950000|2021-05-30 13:05:50|666.25|662.25|666.23|662.23|666.26|662.26|666.07|662.07|28
1622379960000|2021-05-30 13:06:00|666.24|662.24|667.96|663.96|668.39|664.39|666.21|662.21|34
1622379970000|2021-05-30 13:06:10|667.95|663.95|668|664|668.42|664.42|667.95|663.95|31
1622379980000|2021-05-30 13:06:20|667.99|663.99|667.98|663.98|668.04|664.04|667.85|663.85|30
1622379990000|2021-05-30 13:06:30|667.96|663.96|668.21|664.21|668.31|664.31|667.91|663.91|26
1622380000000|2021-05-30 13:06:40|668.22|664.22|667.99|663.99|668.26|664.26|667.95|663.95|32
1622380010000|2021-05-30 13:06:50|668|664|667.89|663.89|668.07|664.07|667.83|663.83|29
1622380020000|2021-05-30 13:07:00|667.93|663.93|668.37|664.37|668.46|664.46|667.93|663.93|28
1622380030000|2021-05-30 13:07:10|668.32|664.32|667.89|663.89|668.32|664.32|667.89|663.89|34
1622380040000|2021-05-30 13:07:20|667.86|663.86|667.16|663.16|667.86|663.86|667.15|663.15|35
1622380050000|2021-05-30 13:07:30|667.15|663.15|667.39|663.39|667.46|663.46|666.95|662.95|33
1622380060000|2021-05-30 13:07:40|667.44|663.44|667.57|663.57|667.58|663.58|667.41|663.41|27
1622380070000|2021-05-30 13:07:50|667.55|663.55|666.95|662.95|667.56|663.56|666.95|662.95|24
1622380080000|2021-05-30 13:08:00|666.97|662.97|666.63|662.63|666.97|662.97|666.58|662.58|33
1622380090000|2021-05-30 13:08:10|666.66|662.66|666.86|662.86|666.88|662.88|666.64|662.64|23
1622380100000|2021-05-30 13:08:20|666.89|662.89|667.14|663.14|667.14|663.14|666.85|662.85|28
1622380110000|2021-05-30 13:08:30|667.13|663.13|667.19|663.19|667.33|663.33|667.13|663.13|26
1622380120000|2021-05-30 13:08:40|667.21|663.21|667.51|663.51|667.51|663.51|667.09|663.09|31
1622380130000|2021-05-30 13:08:50|667.61|663.61|667.78|663.78|667.89|663.89|667.61|663.61|26
1622380140000|2021-05-30 13:09:00|667.79|663.79|667.99|663.99|668.01|664.01|667.75|663.75|24
1622380150000|2021-05-30 13:09:10|668.01|664.01|668.31|664.31|668.31|664.31|667.99|663.99|33
1622380160000|2021-05-30 13:09:20|668.32|664.32|668.57|664.57|668.72|664.72|668.31|664.31|24
1622380170000|2021-05-30 13:09:30|668.55|664.55|668.35|664.35|668.55|664.55|668.33|664.33|26
1622380180000|2021-05-30 13:09:40|668.38|664.38|668.93|664.93|668.94|664.94|668.38|664.38|27
1622380190000|2021-05-30 13:09:50|668.92|664.92|668.94|664.94|668.99|664.99|668.91|664.91|24
1622380200000|2021-05-30 13:10:00|668.96|664.96|669.02|665.02|669.18|665.18|668.95|664.95|26
1622380210000|2021-05-30 13:10:10|669.03|665.03|669.04|665.04|669.15|665.15|669.01|665.01|22
1622380220000|2021-05-30 13:10:20|669.07|665.07|669.04|665.04|669.07|665.07|669|665|26
1622380230000|2021-05-30 13:10:30|669.05|665.05|668.13|664.13|669.05|665.05|668.12|664.12|29
1622380240000|2021-05-30 13:10:40|668.12|664.12|668.56|664.56|668.56|664.56|667.95|663.95|30
1622380250000|2021-05-30 13:10:50|668.58|664.58|668.75|664.75|668.8|664.8|668.58|664.58|22
1622380260000|2021-05-30 13:11:00|668.76|664.76|669.4|665.4|669.4|665.4|668.76|664.76|27
1622380270000|2021-05-30 13:11:10|669.58|665.58|669.33|665.33|669.85|665.85|669.25|665.25|28
1622380280000|2021-05-30 13:11:20|669.34|665.34|670.17|666.17|670.2|666.2|669.33|665.33|25
1622380290000|2021-05-30 13:11:30|670.14|666.14|670.17|666.17|670.36|666.36|670.07|666.07|32
1622380300000|2021-05-30 13:11:40|670.14|666.14|670.35|666.35|670.39|666.39|670.13|666.13|25
1622380310000|2021-05-30 13:11:50|670.37|666.37|670.39|666.39|670.54|666.54|670.19|666.19|28
1622380320000|2021-05-30 13:12:00|670.41|666.41|670.44|666.44|670.5|666.5|670.41|666.41|28
1622380330000|2021-05-30 13:12:10|670.43|666.43|669.67|665.67|670.46|666.46|669.63|665.63|34
1622380340000|2021-05-30 13:12:20|669.63|665.63|668.95|664.95|669.63|665.63|668.84|664.84|35
1622380350000|2021-05-30 13:12:30|668.98|664.98|669.28|665.28|669.28|665.28|668.97|664.97|29
1622380360000|2021-05-30 13:12:40|669.3|665.3|669.6|665.6|669.73|665.73|669.29|665.29|21
1622380370000|2021-05-30 13:12:50|669.61|665.61|670.02|666.02|670.02|666.02|669.6|665.6|27
1622380380000|2021-05-30 13:13:00|670.01|666.01|669.82|665.82|670.01|666.01|669.82|665.82|24
1622380390000|2021-05-30 13:13:10|669.79|665.79|669.9|665.9|669.96|665.96|669.73|665.73|25
1622380400000|2021-05-30 13:13:20|669.91|665.91|669.75|665.75|669.95|665.95|669.69|665.69|26
1622380410000|2021-05-30 13:13:30|669.73|665.73|669.72|665.72|670|666|669.7|665.7|32
1622380420000|2021-05-30 13:13:40|669.73|665.73|669.97|665.97|669.97|665.97|669.72|665.72|26
1622380430000|2021-05-30 13:13:50|670.02|666.02|669.9|665.9|670.25|666.25|669.77|665.77|30
1622380440000|2021-05-30 13:14:00|669.95|665.95|669.58|665.58|670.04|666.04|669.56|665.56|29
1622380450000|2021-05-30 13:14:10|669.59|665.59|669.72|665.72|669.74|665.74|669.59|665.59|22
1622380460000|2021-05-30 13:14:20|669.71|665.71|670.04|666.04|670.04|666.04|669.71|665.71|24
1622380470000|2021-05-30 13:14:30|670.05|666.05|670.05|666.05|670.07|666.07|670|666|29
1622380480000|2021-05-30 13:14:40|670.08|666.08|669.93|665.93|670.13|666.13|669.9|665.9|28
1622380490000|2021-05-30 13:14:50|669.95|665.95|670|666|670.05|666.05|669.91|665.91|21
1622380500000|2021-05-30 13:15:00|670.04|666.04|669.53|665.53|670.04|666.04|669.51|665.51|34
1622380510000|2021-05-30 13:15:10|669.54|665.54|669.35|665.35|669.54|665.54|669.09|665.09|37
1622380520000|2021-05-30 13:15:20|669.38|665.38|669.16|665.16|669.49|665.49|669.14|665.14|33
1622380530000|2021-05-30 13:15:30|669.1|665.1|669.21|665.21|669.22|665.22|668.97|664.97|32
1622380540000|2021-05-30 13:15:40|669.16|665.16|668.93|664.93|669.16|665.16|668.93|664.93|25
1622380550000|2021-05-30 13:15:50|668.96|664.96|669.33|665.33|669.34|665.34|668.94|664.94|24
1622380560000|2021-05-30 13:16:00|669.35|665.35|669.52|665.52|669.54|665.54|669.31|665.31|22
1622380570000|2021-05-30 13:16:10|669.53|665.53|670.01|666.01|670.17|666.17|669.53|665.53|26
1622380580000|2021-05-30 13:16:20|669.95|665.95|669.76|665.76|669.95|665.95|669.69|665.69|28
1622380590000|2021-05-30 13:16:30|669.74|665.74|669.73|665.73|669.89|665.89|669.64|665.64|29
1622380600000|2021-05-30 13:16:40|669.75|665.75|669.93|665.93|669.98|665.98|669.72|665.72|20
1622380610000|2021-05-30 13:16:50|669.92|665.92|670.15|666.15|670.16|666.16|669.92|665.92|18
1622380620000|2021-05-30 13:17:00|670.16|666.16|670.48|666.48|670.6|666.6|670.14|666.14|25
1622380630000|2021-05-30 13:17:10|670.45|666.45|670.09|666.09|670.45|666.45|670.05|666.05|34
1622380640000|2021-05-30 13:17:20|670.08|666.08|670.36|666.36|670.37|666.37|670.07|666.07|29
1622380650000|2021-05-30 13:17:30|670.35|666.35|670.31|666.31|670.36|666.36|670.3|666.3|19
1622380660000|2021-05-30 13:17:40|670.28|666.28|670.22|666.22|670.32|666.32|670.21|666.21|19
1622380670000|2021-05-30 13:17:50|670.21|666.21|670.23|666.23|670.26|666.26|670.21|666.21|13
1622380680000|2021-05-30 13:18:00|670.24|666.24|670.91|666.91|670.92|666.92|670.24|666.24|29
1622380690000|2021-05-30 13:18:10|670.92|666.92|670.66|666.66|671.06|667.06|670.33|666.33|26
1622380700000|2021-05-30 13:18:20|670.67|666.67|671.27|667.27|671.29|667.29|670.64|666.64|25
1622380710000|2021-05-30 13:18:30|671.25|667.25|671.53|667.53|671.53|667.53|671.23|667.23|22
1622380720000|2021-05-30 13:18:40|671.52|667.52|671.9|667.9|671.91|667.91|671.51|667.51|26
1622380730000|2021-05-30 13:18:50|671.91|667.91|671.67|667.67|671.92|667.92|671.54|667.54|28
1622380740000|2021-05-30 13:19:00|671.68|667.68|671.87|667.87|671.88|667.88|671.68|667.68|18
1622380750000|2021-05-30 13:19:10|671.86|667.86|671.67|667.67|671.87|667.87|671.54|667.54|28
1622380760000|2021-05-30 13:19:20|671.68|667.68|671.5|667.5|671.7|667.7|671.5|667.5|31
1622380770000|2021-05-30 13:19:30|671.45|667.45|671.8|667.8|671.8|667.8|671.33|667.33|29
1622380780000|2021-05-30 13:19:40|671.78|667.78|671.81|667.81|671.9|667.9|671.76|667.76|27
1622380790000|2021-05-30 13:19:50|671.8|667.8|671.91|667.91|671.91|667.91|671.8|667.8|30
1622380800000|2021-05-30 13:20:00|671.9|667.9|671.58|667.58|671.91|667.91|671.58|667.58|32
1622380810000|2021-05-30 13:20:10|671.54|667.54|671.67|667.67|671.67|667.67|671.31|667.31|32
1622380820000|2021-05-30 13:20:20|671.66|667.66|671.37|667.37|671.7|667.7|671.36|667.36|27
1622380830000|2021-05-30 13:20:30|671.35|667.35|671.29|667.29|671.37|667.37|671.22|667.22|28
1622380840000|2021-05-30 13:20:40|671.31|667.31|671.61|667.61|671.61|667.61|671.27|667.27|30
1622380850000|2021-05-30 13:20:50|671.66|667.66|671.45|667.45|671.74|667.74|671.3|667.3|26
1622380860000|2021-05-30 13:21:00|671.43|667.43|671.52|667.52|671.53|667.53|671.41|667.41|13
1622380870000|2021-05-30 13:21:10|671.53|667.53|671.76|667.76|671.77|667.77|671.39|667.39|26
1622380880000|2021-05-30 13:21:20|671.77|667.77|671.65|667.65|671.96|667.96|671.64|667.64|30
1622380890000|2021-05-30 13:21:30|671.64|667.64|671.25|667.25|671.64|667.64|671.2|667.2|29
1622380900000|2021-05-30 13:21:40|671.21|667.21|670.94|666.94|671.22|667.22|670.91|666.91|32
1622380910000|2021-05-30 13:21:50|670.93|666.93|670.89|666.89|670.93|666.93|670.43|666.43|33
1622380920000|2021-05-30 13:22:00|670.95|666.95|670.93|666.93|671|667|670.84|666.84|29
1622380930000|2021-05-30 13:22:10|670.88|666.88|670.54|666.54|670.88|666.88|670.45|666.45|31
1622380940000|2021-05-30 13:22:20|670.53|666.53|670.88|666.88|670.88|666.88|670.49|666.49|25
1622380950000|2021-05-30 13:22:30|670.87|666.87|670.76|666.76|670.87|666.87|670.72|666.72|22
1622380960000|2021-05-30 13:22:40|670.79|666.79|670.35|666.35|670.79|666.79|670.35|666.35|26
1622380970000|2021-05-30 13:22:50|670.33|666.33|669.93|665.93|670.33|666.33|669.92|665.92|29
1622380980000|2021-05-30 13:23:00|669.91|665.91|670.66|666.66|670.71|666.71|669.84|665.84|30
1622380990000|2021-05-30 13:23:10|670.68|666.68|670.15|666.15|670.68|666.68|670.1|666.1|28
1622381000000|2021-05-30 13:23:20|670.17|666.17|670.47|666.47|670.56|666.56|670.05|666.05|32
1622381010000|2021-05-30 13:23:30|670.48|666.48|670.54|666.54|670.55|666.55|670.43|666.43|27
1622381020000|2021-05-30 13:23:40|670.55|666.55|670.43|666.43|670.7|666.7|670.4|666.4|26
1622381030000|2021-05-30 13:23:50|670.42|666.42|670.01|666.01|670.42|666.42|670.01|666.01|17
1622381040000|2021-05-30 13:24:00|670.03|666.03|669.69|665.69|670.05|666.05|669.43|665.43|27
1622381050000|2021-05-30 13:24:10|669.67|665.67|669.8|665.8|669.83|665.83|669.54|665.54|30
1622381060000|2021-05-30 13:24:20|669.85|665.85|669.85|665.85|669.93|665.93|669.74|665.74|24
1622381070000|2021-05-30 13:24:30|669.9|665.9|670.14|666.14|670.14|666.14|669.82|665.82|31
1622381080000|2021-05-30 13:24:40|670.18|666.18|670|666|670.38|666.38|670|666|34
1622381090000|2021-05-30 13:24:50|669.99|665.99|669.98|665.98|670.16|666.16|669.91|665.91|28
1622381100000|2021-05-30 13:25:00|669.92|665.92|670.32|666.32|670.33|666.33|669.9|665.9|27
1622381110000|2021-05-30 13:25:10|670.29|666.29|670.3|666.3|670.34|666.34|670.25|666.25|21
1622381120000|2021-05-30 13:25:20|670.27|666.27|670.58|666.58|670.6|666.6|670.27|666.27|23
1622381130000|2021-05-30 13:25:30|670.6|666.6|670.06|666.06|670.6|666.6|669.98|665.98|34
1622381140000|2021-05-30 13:25:40|670.09|666.09|670.27|666.27|670.31|666.31|670.06|666.06|29
1622381150000|2021-05-30 13:25:50|670.3|666.3|669.81|665.81|670.31|666.31|669.81|665.81|33
1622381160000|2021-05-30 13:26:00|669.8|665.8|669.66|665.66|669.8|665.8|669.65|665.65|21
1622381170000|2021-05-30 13:26:10|669.59|665.59|670|666|670.09|666.09|669.57|665.57|29
1622381180000|2021-05-30 13:26:20|669.99|665.99|669.68|665.68|669.99|665.99|669.68|665.68|19
1622381190000|2021-05-30 13:26:30|669.6|665.6|669.62|665.62|669.68|665.68|669.35|665.35|27
1622381200000|2021-05-30 13:26:40|669.61|665.61|669.57|665.57|669.61|665.61|669.45|665.45|23
1622381210000|2021-05-30 13:26:50|669.56|665.56|669.07|665.07|669.62|665.62|669.07|665.07|23
1622381220000|2021-05-30 13:27:00|669.1|665.1|669.48|665.48|669.51|665.51|669.1|665.1|30
1622381230000|2021-05-30 13:27:10|669.44|665.44|669.48|665.48|669.53|665.53|669.38|665.38|24
1622381240000|2021-05-30 13:27:20|669.43|665.43|669.47|665.47|669.51|665.51|669.4|665.4|30
1622381250000|2021-05-30 13:27:30|669.48|665.48|669.49|665.49|669.53|665.53|669.47|665.47|13
1622381260000|2021-05-30 13:27:40|669.48|665.48|669.29|665.29|669.48|665.48|669.28|665.28|27
1622381270000|2021-05-30 13:27:50|669.3|665.3|669.11|665.11|669.3|665.3|669.08|665.08|17
1622381280000|2021-05-30 13:28:00|669.12|665.12|668.3|664.3|669.21|665.21|668.3|664.3|32
1622381290000|2021-05-30 13:28:10|668.28|664.28|667.78|663.78|668.28|664.28|667.6|663.6|30
1622381300000|2021-05-30 13:28:20|667.7|663.7|667.42|663.42|667.73|663.73|667.42|663.42|25
1622381310000|2021-05-30 13:28:30|667.35|663.35|666.57|662.57|667.35|663.35|666.5|662.5|28
1622381320000|2021-05-30 13:28:40|666.56|662.56|667.33|663.33|667.33|663.33|666.56|662.56|35
1622381330000|2021-05-30 13:28:50|667.35|663.35|667.23|663.23|667.47|663.47|667.23|663.23|31
1622381340000|2021-05-30 13:29:00|667.24|663.24|667.39|663.39|667.44|663.44|667.24|663.24|31
1622381350000|2021-05-30 13:29:10|667.44|663.44|667.82|663.82|667.86|663.86|667.4|663.4|30
1622381360000|2021-05-30 13:29:20|668.01|664.01|668.23|664.23|668.27|664.27|668|664|28
1622381370000|2021-05-30 13:29:30|668.22|664.22|668.48|664.48|668.54|664.54|668.18|664.18|30
1622381380000|2021-05-30 13:29:40|668.52|664.52|668.17|664.17|668.52|664.52|668.17|664.17|26
1622381390000|2021-05-30 13:29:50|668.18|664.18|668.16|664.16|668.29|664.29|668.12|664.12|23
1622381400000|2021-05-30 13:30:00|668.19|664.19|669.18|665.18|669.23|665.23|668.19|664.19|33
1622381410000|2021-05-30 13:30:10|669.1|665.1|669.24|665.24|669.28|665.28|669.02|665.02|27
1622381420000|2021-05-30 13:30:20|669.23|665.23|669.59|665.59|669.61|665.61|669.23|665.23|22
1622381430000|2021-05-30 13:30:30|669.6|665.6|669.36|665.36|669.6|665.6|669.28|665.28|25
1622381440000|2021-05-30 13:30:40|669.37|665.37|669.32|665.32|669.42|665.42|669.27|665.27|25
1622381450000|2021-05-30 13:30:50|669.31|665.31|669.1|665.1|669.37|665.37|669.1|665.1|26
1622381460000|2021-05-30 13:31:00|669.11|665.11|669.32|665.32|669.32|665.32|669.11|665.11|26
1622381470000|2021-05-30 13:31:10|669.3|665.3|669.23|665.23|669.44|665.44|669.23|665.23|27
1622381480000|2021-05-30 13:31:20|669.24|665.24|669.07|665.07|669.25|665.25|668.93|664.93|28
1622381490000|2021-05-30 13:31:30|669.03|665.03|669.07|665.07|669.13|665.13|668.96|664.96|23
1622381500000|2021-05-30 13:31:40|669.06|665.06|668.77|664.77|669.07|665.07|668.77|664.77|25
1622381510000|2021-05-30 13:31:50|668.73|664.73|668.06|664.06|668.73|664.73|668.06|664.06|30
1622381520000|2021-05-30 13:32:00|668.02|664.02|667.87|663.87|668.13|664.13|667.75|663.75|31
1622381530000|2021-05-30 13:32:10|667.88|663.88|668.36|664.36|668.39|664.39|667.87|663.87|30
1622381540000|2021-05-30 13:32:20|668.39|664.39|668.3|664.3|668.43|664.43|668.25|664.25|25
1622381550000|2021-05-30 13:32:30|668.28|664.28|667.72|663.72|668.28|664.28|667.62|663.62|31
1622381560000|2021-05-30 13:32:40|667.74|663.74|667.94|663.94|668.14|664.14|667.74|663.74|32
1622381570000|2021-05-30 13:32:50|667.89|663.89|668.08|664.08|668.08|664.08|667.69|663.69|28
1622381580000|2021-05-30 13:33:00|668.07|664.07|667.32|663.32|668.07|664.07|667.3|663.3|29
1622381590000|2021-05-30 13:33:10|667.34|663.34|667.66|663.66|667.66|663.66|667.29|663.29|25
1622381600000|2021-05-30 13:33:20|667.68|663.68|667.5|663.5|667.84|663.84|667.5|663.5|33
1622381610000|2021-05-30 13:33:30|667.49|663.49|667.52|663.52|667.52|663.52|667.38|663.38|25
1622381620000|2021-05-30 13:33:40|667.53|663.53|667.12|663.12|667.53|663.53|667.08|663.08|31
1622381630000|2021-05-30 13:33:50|667.14|663.14|667.18|663.18|667.29|663.29|667.09|663.09|32
1622381640000|2021-05-30 13:34:00|667.16|663.16|665.7|661.7|667.16|663.16|665.7|661.7|32
1622381650000|2021-05-30 13:34:10|665.72|661.72|665.82|661.82|666.14|662.14|665.69|661.69|30
1622381660000|2021-05-30 13:34:20|665.83|661.83|665.63|661.63|665.89|661.89|665.5|661.5|27
1622381670000|2021-05-30 13:34:30|665.55|661.55|665.63|661.63|665.67|661.67|665.43|661.43|35
1622381680000|2021-05-30 13:34:40|665.52|661.52|665.54|661.54|665.56|661.56|665.12|661.12|31
1622381690000|2021-05-30 13:34:50|665.5|661.5|665.74|661.74|665.76|661.76|665.49|661.49|28
1622381700000|2021-05-30 13:35:00|665.7|661.7|665.59|661.59|665.7|661.7|665.43|661.43|27
1622381710000|2021-05-30 13:35:10|665.5|661.5|665.25|661.25|665.53|661.53|665.25|661.25|30
1622381720000|2021-05-30 13:35:20|665.27|661.27|665.09|661.09|665.28|661.28|665.09|661.09|25
1622381730000|2021-05-30 13:35:30|665.1|661.1|663.96|659.96|665.1|661.1|663.73|659.73|34
1622381740000|2021-05-30 13:35:40|663.97|659.97|663.98|659.98|664.06|660.06|663.65|659.65|34
1622381750000|2021-05-30 13:35:50|663.97|659.97|663.95|659.95|664.09|660.09|663.92|659.92|34
1622381760000|2021-05-30 13:36:00|663.98|659.98|664.25|660.25|664.29|660.29|663.78|659.78|31
1622381770000|2021-05-30 13:36:10|664.27|660.27|663.7|659.7|664.73|660.73|663.7|659.7|35
1622381780000|2021-05-30 13:36:20|663.69|659.69|663.72|659.72|663.75|659.75|663.57|659.57|33
1622381790000|2021-05-30 13:36:30|663.73|659.73|663.83|659.83|663.89|659.89|663.68|659.68|29
1622381800000|2021-05-30 13:36:40|663.85|659.85|663.46|659.46|663.88|659.88|663.46|659.46|24
1622381810000|2021-05-30 13:36:50|663.48|659.48|662.61|658.61|663.48|659.48|662.55|658.55|34
1622381820000|2021-05-30 13:37:00|662.6|658.6|662.24|658.24|662.72|658.72|662.24|658.24|27
1622381830000|2021-05-30 13:37:10|662.26|658.26|662.14|658.14|662.32|658.32|662.01|658.01|29
1622381840000|2021-05-30 13:37:20|662.15|658.15|662.18|658.18|662.23|658.23|662.1|658.1|30
1622381850000|2021-05-30 13:37:30|662.17|658.17|662.08|658.08|662.17|658.17|661.73|657.73|31
1622381860000|2021-05-30 13:37:40|661.98|657.98|662.46|658.46|662.46|658.46|661.88|657.88|30
1622381870000|2021-05-30 13:37:50|662.48|658.48|662.64|658.64|662.64|658.64|662.33|658.33|24
1622381880000|2021-05-30 13:38:00|662.67|658.67|663.57|659.57|663.57|659.57|662.67|658.67|30
1622381890000|2021-05-30 13:38:10|663.56|659.56|663.88|659.88|663.93|659.93|663.53|659.53|18
1622381900000|2021-05-30 13:38:20|663.89|659.89|664.2|660.2|664.3|660.3|663.89|659.89|19
1622381910000|2021-05-30 13:38:30|664.16|660.16|663.26|659.26|664.17|660.17|663.15|659.15|27
1622381920000|2021-05-30 13:38:40|663.19|659.19|662.54|658.54|663.19|659.19|662.53|658.53|30
1622381930000|2021-05-30 13:38:50|662.51|658.51|663.36|659.36|663.36|659.36|662.51|658.51|29
1622381940000|2021-05-30 13:39:00|663.4|659.4|662.81|658.81|663.43|659.43|662.79|658.79|32
1622381950000|2021-05-30 13:39:10|662.83|658.83|662.84|658.84|663.1|659.1|662.77|658.77|24
1622381960000|2021-05-30 13:39:20|662.81|658.81|662.58|658.58|662.83|658.83|662.56|658.56|23
1622381970000|2021-05-30 13:39:30|662.57|658.57|662.6|658.6|662.67|658.67|662.45|658.45|31
1622381980000|2021-05-30 13:39:40|662.59|658.59|662.42|658.42|662.6|658.6|662.38|658.38|25
1622381990000|2021-05-30 13:39:50|662.43|658.43|662.75|658.75|662.76|658.76|662.42|658.42|21
1622382000000|2021-05-30 13:40:00|662.74|658.74|663.72|659.72|663.75|659.75|662.74|658.74|32
1622382010000|2021-05-30 13:40:10|663.77|659.77|663.96|659.96|664.2|660.2|663.67|659.67|31
1622382020000|2021-05-30 13:40:20|663.94|659.94|663.32|659.32|663.94|659.94|663.25|659.25|30
1622382030000|2021-05-30 13:40:30|663.34|659.34|663.33|659.33|663.49|659.49|663.28|659.28|35
1622382040000|2021-05-30 13:40:40|663.32|659.32|663.65|659.65|663.89|659.89|663.3|659.3|34
1622382050000|2021-05-30 13:40:50|663.53|659.53|663.57|659.57|663.58|659.58|663.45|659.45|21
1622382060000|2021-05-30 13:41:00|663.56|659.56|663.76|659.76|663.79|659.79|663.56|659.56|21
1622382070000|2021-05-30 13:41:10|663.77|659.77|663.88|659.88|663.89|659.89|663.75|659.75|19
1622382080000|2021-05-30 13:41:20|663.87|659.87|663.94|659.94|663.96|659.96|663.59|659.59|26
1622382090000|2021-05-30 13:41:30|663.93|659.93|663.85|659.85|663.98|659.98|663.82|659.82|15
1622382100000|2021-05-30 13:41:40|663.83|659.83|663.93|659.93|663.98|659.98|663.78|659.78|23
1622382110000|2021-05-30 13:41:50|663.91|659.91|663.82|659.82|663.95|659.95|663.77|659.77|28
1622382120000|2021-05-30 13:42:00|663.81|659.81|663.85|659.85|663.85|659.85|663.69|659.69|28
1622382130000|2021-05-30 13:42:10|663.86|659.86|663.14|659.14|663.86|659.86|663.14|659.14|26
1622382140000|2021-05-30 13:42:20|663.06|659.06|663.37|659.37|663.37|659.37|663|659|22
1622382150000|2021-05-30 13:42:30|663.35|659.35|663.14|659.14|663.38|659.38|663.09|659.09|20
1622382160000|2021-05-30 13:42:40|663.16|659.16|663.23|659.23|663.26|659.26|663.14|659.14|21
1622382170000|2021-05-30 13:42:50|663.24|659.24|663.62|659.62|663.63|659.63|663.24|659.24|27
1622382180000|2021-05-30 13:43:00|663.61|659.61|662.68|658.68|663.61|659.61|662.64|658.64|29
1622382190000|2021-05-30 13:43:10|662.62|658.62|663.53|659.53|663.54|659.54|662.55|658.55|30
1622382200000|2021-05-30 13:43:20|663.61|659.61|663.37|659.37|663.63|659.63|663.22|659.22|32
1622382210000|2021-05-30 13:43:30|663.38|659.38|663.4|659.4|663.42|659.42|663.3|659.3|21
1622382220000|2021-05-30 13:43:40|663.33|659.33|663.28|659.28|663.33|659.33|663.06|659.06|29
1622382230000|2021-05-30 13:43:50|663.25|659.25|662.54|658.54|663.25|659.25|662.45|658.45|33
1622382240000|2021-05-30 13:44:00|662.65|658.65|662.12|658.12|662.8|658.8|662.03|658.03|35
1622382250000|2021-05-30 13:44:10|662.07|658.07|662.91|658.91|662.99|658.99|662.07|658.07|34
1622382260000|2021-05-30 13:44:20|662.89|658.89|662.13|658.13|662.89|658.89|662.07|658.07|32
1622382270000|2021-05-30 13:44:30|662.12|658.12|662.19|658.19|662.19|658.19|662.1|658.1|24
1622382280000|2021-05-30 13:44:40|662.2|658.2|661.83|657.83|662.2|658.2|661.83|657.83|21
1622382290000|2021-05-30 13:44:50|661.81|657.81|661.79|657.79|661.86|657.86|661.6|657.6|35
1622382300000|2021-05-30 13:45:00|661.71|657.71|663.16|659.16|663.16|659.16|661.69|657.69|35
1622382310000|2021-05-30 13:45:10|663.12|659.12|663.41|659.41|663.73|659.73|663.11|659.11|34
1622382320000|2021-05-30 13:45:20|663.39|659.39|663.36|659.36|663.42|659.42|663.27|659.27|24
1622382330000|2021-05-30 13:45:30|663.33|659.33|663.4|659.4|663.43|659.43|663.33|659.33|26
1622382340000|2021-05-30 13:45:40|663.39|659.39|663.73|659.73|663.81|659.81|663.39|659.39|24
1622382350000|2021-05-30 13:45:50|663.72|659.72|665.01|661.01|665.01|661.01|663.67|659.67|27
1622382360000|2021-05-30 13:46:00|665.03|661.03|665.27|661.27|665.41|661.41|665.03|661.03|21
1622382370000|2021-05-30 13:46:10|665.28|661.28|665.29|661.29|665.3|661.3|664.78|660.78|32
1622382380000|2021-05-30 13:46:20|665.57|661.57|665.83|661.83|665.91|661.91|665.57|661.57|26
1622382390000|2021-05-30 13:46:30|665.78|661.78|665.08|661.08|665.79|661.79|665|661|35
1622382400000|2021-05-30 13:46:40|665.05|661.05|665.58|661.58|665.58|661.58|665.04|661.04|30
1622382410000|2021-05-30 13:46:50|665.59|661.59|665.75|661.75|665.82|661.82|665.59|661.59|22
1622382420000|2021-05-30 13:47:00|665.74|661.74|665.56|661.56|665.75|661.75|665.52|661.52|23
1622382430000|2021-05-30 13:47:10|665.53|661.53|665.22|661.22|665.53|661.53|665.11|661.11|24
1622382440000|2021-05-30 13:47:20|665.23|661.23|665.56|661.56|665.65|661.65|665.21|661.21|32
1622382450000|2021-05-30 13:47:30|665.58|661.58|665.65|661.65|665.65|661.65|665.58|661.58|26
1622382460000|2021-05-30 13:47:40|665.63|661.63|665.68|661.68|665.77|661.77|665.54|661.54|27
1622382470000|2021-05-30 13:47:50|665.69|661.69|665.55|661.55|665.75|661.75|665.55|661.55|27
1622382480000|2021-05-30 13:48:00|665.51|661.51|665.71|661.71|665.74|661.74|665.5|661.5|23
1622382490000|2021-05-30 13:48:10|665.72|661.72|665.71|661.71|665.74|661.74|665.65|661.65|24
1622382500000|2021-05-30 13:48:20|665.73|661.73|665.7|661.7|665.73|661.73|665.64|661.64|19
1622382510000|2021-05-30 13:48:30|665.71|661.71|665.33|661.33|665.74|661.74|665.24|661.24|29
1622382520000|2021-05-30 13:48:40|665.36|661.36|665.33|661.33|665.54|661.54|665.31|661.31|31
1622382530000|2021-05-30 13:48:50|665.31|661.31|665.59|661.59|665.7|661.7|665.31|661.31|26
1622382540000|2021-05-30 13:49:00|665.56|661.56|665.33|661.33|665.7|661.7|665.31|661.31|33
1622382550000|2021-05-30 13:49:10|665.29|661.29|665.52|661.52|665.61|661.61|665.24|661.24|32
1622382560000|2021-05-30 13:49:20|665.5|661.5|665.76|661.76|665.79|661.79|665.5|661.5|27
1622382570000|2021-05-30 13:49:30|665.75|661.75|665.82|661.82|665.85|661.85|665.65|661.65|30
1622382580000|2021-05-30 13:49:40|665.79|661.79|665.98|661.98|666.01|662.01|665.79|661.79|30
1622382590000|2021-05-30 13:49:50|665.99|661.99|666.1|662.1|666.27|662.27|665.99|661.99|36
1622382600000|2021-05-30 13:50:00|666.11|662.11|666.88|662.88|666.88|662.88|666.11|662.11|31
1622382610000|2021-05-30 13:50:10|666.76|662.76|666.95|662.95|667.17|663.17|666.76|662.76|32
1622382620000|2021-05-30 13:50:20|667|663|666.93|662.93|667.18|663.18|666.91|662.91|29
1622382630000|2021-05-30 13:50:30|666.88|662.88|666.9|662.9|666.98|662.98|666.83|662.83|28
1622382640000|2021-05-30 13:50:40|666.92|662.92|666.93|662.93|666.93|662.93|666.82|662.82|30
1622382650000|2021-05-30 13:50:50|666.96|662.96|666.78|662.78|666.99|662.99|666.77|662.77|31
1622382660000|2021-05-30 13:51:00|666.77|662.77|667.14|663.14|667.14|663.14|666.77|662.77|28
1622382670000|2021-05-30 13:51:10|667.12|663.12|667.84|663.84|667.84|663.84|667.12|663.12|30
1622382680000|2021-05-30 13:51:20|667.81|663.81|667.9|663.9|667.9|663.9|667.63|663.63|25
1622382690000|2021-05-30 13:51:30|667.89|663.89|667.81|663.81|667.97|663.97|667.76|663.76|26
1622382700000|2021-05-30 13:51:40|667.79|663.79|667.39|663.39|667.83|663.83|667.39|663.39|23
1622382710000|2021-05-30 13:51:50|667.32|663.32|667.29|663.29|667.37|663.37|667.27|663.27|25
1622382720000|2021-05-30 13:52:00|667.28|663.28|667.18|663.18|667.33|663.33|667.18|663.18|21
1622382730000|2021-05-30 13:52:10|667.17|663.17|666.59|662.59|667.18|663.18|666.58|662.58|34
1622382740000|2021-05-30 13:52:20|666.58|662.58|666.91|662.91|666.91|662.91|666.58|662.58|26
1622382750000|2021-05-30 13:52:30|666.92|662.92|666.52|662.52|666.96|662.96|666.51|662.51|28
1622382760000|2021-05-30 13:52:40|666.54|662.54|666.57|662.57|666.57|662.57|666.51|662.51|24
1622382770000|2021-05-30 13:52:50|666.56|662.56|666.96|662.96|667.01|663.01|666.56|662.56|32
1622382780000|2021-05-30 13:53:00|666.94|662.94|666.66|662.66|666.96|662.96|666.61|662.61|26
1622382790000|2021-05-30 13:53:10|666.7|662.7|666.44|662.44|666.84|662.84|666.44|662.44|23
1622382800000|2021-05-30 13:53:20|666.33|662.33|665.41|661.41|666.33|662.33|665.41|661.41|28
1622382810000|2021-05-30 13:53:30|665.44|661.44|666.08|662.08|666.08|662.08|665.4|661.4|27
1622382820000|2021-05-30 13:53:40|665.93|661.93|665.98|661.98|666.13|662.13|665.92|661.92|25
1622382830000|2021-05-30 13:53:50|665.96|661.96|666.06|662.06|666.09|662.09|665.9|661.9|27
1622382840000|2021-05-30 13:54:00|666|662|666.33|662.33|666.46|662.46|665.98|661.98|26
1622382850000|2021-05-30 13:54:10|666.32|662.32|666.28|662.28|666.33|662.33|665.89|661.89|26
1622382860000|2021-05-30 13:54:20|666.3|662.3|666.37|662.37|666.48|662.48|666.3|662.3|17
1622382870000|2021-05-30 13:54:30|666.36|662.36|666.43|662.43|666.44|662.44|666.22|662.22|19
1622382880000|2021-05-30 13:54:40|666.42|662.42|666.27|662.27|666.55|662.55|666.27|662.27|25
1622382890000|2021-05-30 13:54:50|666.21|662.21|666.25|662.25|666.36|662.36|666.21|662.21|19
1622382900000|2021-05-30 13:55:00|666.23|662.23|666.61|662.61|666.62|662.62|666.16|662.16|20
1622382910000|2021-05-30 13:55:10|666.6|662.6|666.58|662.58|666.6|662.6|666.46|662.46|21
1622382920000|2021-05-30 13:55:20|666.6|662.6|666.57|662.57|666.69|662.69|666.56|662.56|21
1622382930000|2021-05-30 13:55:30|666.56|662.56|666.65|662.65|666.75|662.75|666.56|662.56|15
1622382940000|2021-05-30 13:55:40|666.64|662.64|666.61|662.61|666.83|662.83|666.61|662.61|23
1622382950000|2021-05-30 13:55:50|666.55|662.55|666.72|662.72|666.72|662.72|666.53|662.53|20
1622382960000|2021-05-30 13:56:00|666.71|662.71|666.75|662.75|666.76|662.76|666.69|662.69|12
1622382970000|2021-05-30 13:56:10|666.78|662.78|666.65|662.65|666.93|662.93|666.65|662.65|23
1622382980000|2021-05-30 13:56:20|666.64|662.64|666.78|662.78|666.78|662.78|666.61|662.61|11
1622382990000|2021-05-30 13:56:30|666.79|662.79|666.66|662.66|666.89|662.89|666.66|662.66|12
1622383000000|2021-05-30 13:56:40|666.67|662.67|666.67|662.67|666.8|662.8|666.65|662.65|14
1622383010000|2021-05-30 13:56:50|666.62|662.62|666.88|662.88|666.88|662.88|666.62|662.62|14
1622383020000|2021-05-30 13:57:00|666.95|662.95|667.12|663.12|667.26|663.26|666.95|662.95|12
1622383030000|2021-05-30 13:57:10|667.1|663.1|667.02|663.02|667.13|663.13|666.99|662.99|12
1622383040000|2021-05-30 13:57:20|667.01|663.01|667.06|663.06|667.06|663.06|666.85|662.85|21
1622383050000|2021-05-30 13:57:30|667.1|663.1|667.33|663.33|667.35|663.35|667.1|663.1|11
1622383060000|2021-05-30 13:57:40|667.32|663.32|667.35|663.35|667.36|663.36|667.25|663.25|13
1622383070000|2021-05-30 13:57:50|667.34|663.34|667.28|663.28|667.36|663.36|667.25|663.25|13
1622383080000|2021-05-30 13:58:00|667.29|663.29|667.26|663.26|667.29|663.29|667.25|663.25|7
1622383090000|2021-05-30 13:58:10|667.29|663.29|667.26|663.26|667.31|663.31|667.23|663.23|11
1622383100000|2021-05-30 13:58:20|667.24|663.24|667.13|663.13|667.24|663.24|666.95|662.95|17
1622383110000|2021-05-30 13:58:30|667.12|663.12|667.15|663.15|667.15|663.15|667.12|663.12|6
1622383120000|2021-05-30 13:58:40|667.14|663.14|667|663|667.16|663.16|667|663|13
1622383130000|2021-05-30 13:58:50|667.01|663.01|667.21|663.21|667.21|663.21|667.01|663.01|17
1622383140000|2021-05-30 13:59:00|667.19|663.19|667.3|663.3|667.3|663.3|667.17|663.17|6
1622383150000|2021-05-30 13:59:10|667.31|663.31|667.3|663.3|667.35|663.35|667.3|663.3|7
1622383160000|2021-05-30 13:59:20|667.31|663.31|667.25|663.25|667.31|663.31|667.24|663.24|7
1622383170000|2021-05-30 13:59:30|667.24|663.24|667.09|663.09|667.26|663.26|667.09|663.09|10
1622383180000|2021-05-30 13:59:40|667.03|663.03|667.06|663.06|667.12|663.12|667.03|663.03|14
1622383190000|2021-05-30 13:59:50|667.01|663.01|667.06|663.06|667.26|663.26|667.01|663.01|25
1622383200000|2021-05-30 14:00:00|667.08|663.08|666.04|662.04|667.1|663.1|666.04|662.04|21
1622383210000|2021-05-30 14:00:10|665.99|661.99|666.05|662.05|666.2|662.2|665.71|661.71|28
1622383220000|2021-05-30 14:00:20|665.98|661.98|665.54|661.54|666|662|665.49|661.49|22
1622383230000|2021-05-30 14:00:30|665.53|661.53|665.16|661.16|665.56|661.56|665.12|661.12|28
1622383240000|2021-05-30 14:00:40|665.17|661.17|664.5|660.5|665.18|661.18|664.5|660.5|22
1622383250000|2021-05-30 14:00:50|664.52|660.52|664.86|660.86|664.88|660.88|664.52|660.52|15
1622383260000|2021-05-30 14:01:00|664.87|660.87|664.58|660.58|664.88|660.88|664.42|660.42|23
1622383270000|2021-05-30 14:01:10|664.62|660.62|664.66|660.66|664.71|660.71|664.56|660.56|16
1622383280000|2021-05-30 14:01:20|664.64|660.64|664.58|660.58|664.75|660.75|664.58|660.58|16
1622383290000|2021-05-30 14:01:30|664.63|660.63|664.42|660.42|664.74|660.74|664.29|660.29|28
1622383300000|2021-05-30 14:01:40|664.43|660.43|665.32|661.32|665.32|661.32|664.42|660.42|26
1622383310000|2021-05-30 14:01:50|665.31|661.31|665.87|661.87|665.97|661.97|665.31|661.31|21
1622383320000|2021-05-30 14:02:00|665.88|661.88|666.39|662.39|666.47|662.47|665.88|661.88|22
1622383330000|2021-05-30 14:02:10|666.21|662.21|666.49|662.49|666.52|662.52|666.21|662.21|14
1622383340000|2021-05-30 14:02:20|666.56|662.56|666.45|662.45|666.56|662.56|666.34|662.34|9
1622383350000|2021-05-30 14:02:30|666.34|662.34|666.79|662.79|666.85|662.85|666.28|662.28|19
1622383360000|2021-05-30 14:02:40|666.8|662.8|666.92|662.92|666.92|662.92|666.74|662.74|14
1622383370000|2021-05-30 14:02:50|666.9|662.9|666.77|662.77|666.92|662.92|666.76|662.76|11
1622383380000|2021-05-30 14:03:00|666.7|662.7|666.61|662.61|666.7|662.7|666.61|662.61|10
1622383390000|2021-05-30 14:03:10|666.62|662.62|666.69|662.69|666.79|662.79|666.62|662.62|14
1622383400000|2021-05-30 14:03:20|666.66|662.66|666.52|662.52|666.66|662.66|666.5|662.5|11
1622383410000|2021-05-30 14:03:30|666.53|662.53|666.01|662.01|666.53|662.53|666.01|662.01|11
1622383420000|2021-05-30 14:03:40|666.04|662.04|665.94|661.94|666.04|662.04|665.68|661.68|17
1622383430000|2021-05-30 14:03:50|665.99|661.99|665.47|661.47|666.05|662.05|665.45|661.45|21
1622383440000|2021-05-30 14:04:00|665.48|661.48|665.73|661.73|665.86|661.86|665.47|661.47|24
1622383450000|2021-05-30 14:04:10|665.75|661.75|665.07|661.07|665.75|661.75|665.07|661.07|26
1622383460000|2021-05-30 14:04:20|664.92|660.92|664.17|660.17|664.92|660.92|664.14|660.14|27
1622383470000|2021-05-30 14:04:30|664.21|660.21|664.14|660.14|664.43|660.43|664.13|660.13|19
1622383480000|2021-05-30 14:04:40|664.17|660.17|664.48|660.48|664.5|660.5|664.17|660.17|17
1622383490000|2021-05-30 14:04:50|664.49|660.49|665.39|661.39|665.39|661.39|664.4|660.4|19
1622383500000|2021-05-30 14:05:00|665.38|661.38|664.95|660.95|665.73|661.73|664.93|660.93|29
1622383510000|2021-05-30 14:05:10|664.94|660.94|664.05|660.05|664.94|660.94|664.02|660.02|28
1622383520000|2021-05-30 14:05:20|664.06|660.06|664.17|660.17|664.17|660.17|663.98|659.98|12
1622383530000|2021-05-30 14:05:30|664.18|660.18|664.33|660.33|664.38|660.38|664.17|660.17|18
1622383540000|2021-05-30 14:05:40|664.34|660.34|664.31|660.31|664.46|660.46|664.2|660.2|24
1622383550000|2021-05-30 14:05:50|664.25|660.25|664.51|660.51|664.51|660.51|664.25|660.25|15
1622383560000|2021-05-30 14:06:00|664.42|660.42|664.09|660.09|664.46|660.46|664.05|660.05|19
1622383570000|2021-05-30 14:06:10|664.12|660.12|664.18|660.18|664.26|660.26|664.07|660.07|18
1622383580000|2021-05-30 14:06:20|664.2|660.2|664.19|660.19|664.39|660.39|664.19|660.19|20
1622383590000|2021-05-30 14:06:30|664.2|660.2|664.2|660.2|664.36|660.36|664.14|660.14|26
1622383600000|2021-05-30 14:06:40|664.24|660.24|664.29|660.29|664.46|660.46|664.24|660.24|22
1622383610000|2021-05-30 14:06:50|664.3|660.3|664.51|660.51|664.62|660.62|664.21|660.21|20
1622383620000|2021-05-30 14:07:00|664.52|660.52|664.69|660.69|664.91|660.91|664.52|660.52|20
1622383630000|2021-05-30 14:07:10|664.57|660.57|664.45|660.45|664.6|660.6|664.34|660.34|21
1622383640000|2021-05-30 14:07:20|664.46|660.46|664.95|660.95|664.95|660.95|664.45|660.45|19
1622383650000|2021-05-30 14:07:30|664.99|660.99|665.14|661.14|665.17|661.17|664.99|660.99|12
1622383660000|2021-05-30 14:07:40|665.15|661.15|665.03|661.03|665.15|661.15|665.01|661.01|11
1622383670000|2021-05-30 14:07:50|665.05|661.05|664.97|660.97|665.05|661.05|664.96|660.96|6
1622383680000|2021-05-30 14:08:00|664.96|660.96|664.49|660.49|664.96|660.96|664.49|660.49|22
1622383690000|2021-05-30 14:08:10|664.55|660.55|664.27|660.27|664.55|660.55|664.27|660.27|14
1622383700000|2021-05-30 14:08:20|664.26|660.26|664.63|660.63|664.63|660.63|664.1|660.1|16
1622383710000|2021-05-30 14:08:30|664.64|660.64|665.4|661.4|665.4|661.4|664.61|660.61|23
1622383720000|2021-05-30 14:08:40|665.39|661.39|665.05|661.05|665.41|661.41|664.94|660.94|21
1622383730000|2021-05-30 14:08:50|665.07|661.07|665.04|661.04|665.18|661.18|664.89|660.89|22
1622383740000|2021-05-30 14:09:00|665.12|661.12|665.02|661.02|665.12|661.12|664.83|660.83|21
1622383750000|2021-05-30 14:09:10|665.05|661.05|665.3|661.3|665.38|661.38|664.91|660.91|25
1622383760000|2021-05-30 14:09:20|665.34|661.34|665.94|661.94|666.16|662.16|665.12|661.12|25
1622383770000|2021-05-30 14:09:30|666.27|662.27|666.07|662.07|666.27|662.27|665.73|661.73|21
1622383780000|2021-05-30 14:09:40|665.81|661.81|666.07|662.07|666.08|662.08|665.69|661.69|15
1622383790000|2021-05-30 14:09:50|665.85|661.85|666.04|662.04|666.18|662.18|665.5|661.5|17
1622383800000|2021-05-30 14:10:00|665.86|661.86|665.15|661.15|665.89|661.89|665.15|661.15|25
1622383810000|2021-05-30 14:10:10|665.24|661.24|664.74|660.74|665.24|661.24|664.74|660.74|23
1622383820000|2021-05-30 14:10:20|664.75|660.75|664.79|660.79|664.85|660.85|664.71|660.71|21
1622383830000|2021-05-30 14:10:30|664.64|660.64|664.38|660.38|664.64|660.64|664.05|660.05|26
1622383840000|2021-05-30 14:10:40|664.42|660.42|664.1|660.1|664.45|660.45|664.09|660.09|20
1622383850000|2021-05-30 14:10:50|664.09|660.09|663.87|659.87|664.09|660.09|663.82|659.82|14
1622383860000|2021-05-30 14:11:00|663.95|659.95|663.42|659.42|664.02|660.02|663.42|659.42|26
1622383870000|2021-05-30 14:11:10|663.47|659.47|663.32|659.32|663.47|659.47|663.3|659.3|18
1622383880000|2021-05-30 14:11:20|663.31|659.31|663.36|659.36|663.46|659.46|663.3|659.3|15
1622383890000|2021-05-30 14:11:30|663.3|659.3|663.33|659.33|663.33|659.33|663.24|659.24|14
1622383900000|2021-05-30 14:11:40|663.32|659.32|663.3|659.3|663.32|659.32|663.28|659.28|7
1622383910000|2021-05-30 14:11:50|663.32|659.32|663.27|659.27|663.42|659.42|663.26|659.26|11
1622383920000|2021-05-30 14:12:00|663.3|659.3|663.27|659.27|663.34|659.34|663.24|659.24|14
1622383930000|2021-05-30 14:12:10|663.26|659.26|663.42|659.42|663.43|659.43|663.26|659.26|10
1622383940000|2021-05-30 14:12:20|663.4|659.4|663.27|659.27|663.4|659.4|663.27|659.27|10
1622383950000|2021-05-30 14:12:30|663.25|659.25|663.24|659.24|663.27|659.27|662.88|658.88|28
1622383960000|2021-05-30 14:12:40|663.22|659.22|662.8|658.8|663.22|659.22|662.72|658.72|27
1622383970000|2021-05-30 14:12:50|662.79|658.79|662.74|658.74|662.79|658.79|662.72|658.72|7
1622383980000|2021-05-30 14:13:00|662.73|658.73|662.35|658.35|662.77|658.77|662.35|658.35|16
1622383990000|2021-05-30 14:13:10|662.31|658.31|662.36|658.36|662.36|658.36|662.31|658.31|7
1622384000000|2021-05-30 14:13:20|662.15|658.15|662.18|658.18|662.2|658.2|662.14|658.14|8
1622384010000|2021-05-30 14:13:30|662.17|658.17|662.4|658.4|662.4|658.4|662.15|658.15|15
1622384020000|2021-05-30 14:13:40|662.41|658.41|662.85|658.85|662.98|658.98|662.41|658.41|17
1622384030000|2021-05-30 14:13:50|662.86|658.86|662.79|658.79|662.89|658.89|662.65|658.65|22
1622384040000|2021-05-30 14:14:00|662.76|658.76|663.06|659.06|663.11|659.11|662.75|658.75|22
1622384050000|2021-05-30 14:14:10|663.14|659.14|664.38|660.38|664.38|660.38|663.14|659.14|20
1622384060000|2021-05-30 14:14:20|664.33|660.33|664.21|660.21|664.33|660.33|663.98|659.98|13
1622384070000|2021-05-30 14:14:30|664.22|660.22|664.16|660.16|664.23|660.23|664.16|660.16|6
1622384080000|2021-05-30 14:14:40|664.15|660.15|663.8|659.8|664.15|660.15|663.73|659.73|15
1622384090000|2021-05-30 14:14:50|663.82|659.82|663.53|659.53|663.85|659.85|663.53|659.53|16
1622384100000|2021-05-30 14:15:00|663.54|659.54|663.84|659.84|663.85|659.85|663.54|659.54|13
1622384110000|2021-05-30 14:15:10|663.85|659.85|664.09|660.09|664.15|660.15|663.85|659.85|18
1622384120000|2021-05-30 14:15:20|664.15|660.15|664.15|660.15|664.43|660.43|664.08|660.08|17
1622384130000|2021-05-30 14:15:30|664.2|660.2|663.9|659.9|664.2|660.2|663.69|659.69|18
1622384140000|2021-05-30 14:15:40|663.83|659.83|663.36|659.36|663.83|659.83|663.36|659.36|20
1622384150000|2021-05-30 14:15:50|663.34|659.34|662.53|658.53|663.34|659.34|662.53|658.53|23
1622384160000|2021-05-30 14:16:00|662.59|658.59|662.45|658.45|662.6|658.6|662.44|658.44|15
1622384170000|2021-05-30 14:16:10|662.41|658.41|661.61|657.61|662.41|658.41|661.61|657.61|20
1622384180000|2021-05-30 14:16:20|661.6|657.6|661.19|657.19|662.42|658.42|661.19|657.19|23
1622384190000|2021-05-30 14:16:30|662.43|658.43|661.22|657.22|662.43|658.43|661.17|657.17|24
1622384200000|2021-05-30 14:16:40|661.16|657.16|661.54|657.54|662.14|658.14|661.12|657.12|20
1622384210000|2021-05-30 14:16:50|661.55|657.55|661.13|657.13|661.55|657.55|660.89|656.89|15
1622384220000|2021-05-30 14:17:00|661.14|657.14|661.03|657.03|661.16|657.16|660.8|656.8|19
1622384230000|2021-05-30 14:17:10|661.05|657.05|661.2|657.2|661.54|657.54|661.05|657.05|12
1622384240000|2021-05-30 14:17:20|661.21|657.21|661.24|657.24|661.25|657.25|661.19|657.19|9
1622384250000|2021-05-30 14:17:30|661.27|657.27|661.1|657.1|661.27|657.27|661.03|657.03|10
1622384260000|2021-05-30 14:17:40|661.08|657.08|660.91|656.91|661.08|657.08|660.91|656.91|10
1622384270000|2021-05-30 14:17:50|660.9|656.9|660.55|656.55|660.94|656.94|660.55|656.55|17
1622384280000|2021-05-30 14:18:00|660.54|656.54|660.45|656.45|660.55|656.55|660.45|656.45|8
1622384290000|2021-05-30 14:18:10|660.41|656.41|660.36|656.36|660.43|656.43|660.36|656.36|8
1622384300000|2021-05-30 14:18:20|660.35|656.35|659.94|655.94|660.35|656.35|659.94|655.94|15
1622384310000|2021-05-30 14:18:30|659.99|655.99|659.59|655.59|659.99|655.99|659.37|655.37|16
1622384320000|2021-05-30 14:18:40|659.6|655.6|659.58|655.58|659.74|655.74|659.58|655.58|22
1622384330000|2021-05-30 14:18:50|659.54|655.54|659.14|655.14|659.69|655.69|658.99|654.99|17
1622384340000|2021-05-30 14:19:00|659.16|655.16|659.34|655.34|659.34|655.34|659.13|655.13|13
1622384350000|2021-05-30 14:19:10|659.43|655.43|659.42|655.42|659.46|655.46|659.34|655.34|18
1622384360000|2021-05-30 14:19:20|659.39|655.39|658.74|654.74|659.49|655.49|658.74|654.74|27
1622384370000|2021-05-30 14:19:30|658.75|654.75|658.55|654.55|658.75|654.75|658.36|654.36|20
1622384380000|2021-05-30 14:19:40|658.46|654.46|658.58|654.58|658.58|654.58|658.29|654.29|19
1622384390000|2021-05-30 14:19:50|658.6|654.6|658.41|654.41|658.6|654.6|658.27|654.27|15
1622384400000|2021-05-30 14:20:00|658.48|654.48|659.54|655.54|659.66|655.66|658.45|654.45|26
1622384410000|2021-05-30 14:20:10|659.69|655.69|660.18|656.18|660.18|656.18|659.69|655.69|17
1622384420000|2021-05-30 14:20:20|660.24|656.24|659.96|655.96|660.24|656.24|659.96|655.96|15
1622384430000|2021-05-30 14:20:30|659.94|655.94|660.39|656.39|660.39|656.39|659.93|655.93|18
1622384440000|2021-05-30 14:20:40|660.43|656.43|659.91|655.91|660.46|656.46|659.88|655.88|20
1622384450000|2021-05-30 14:20:50|659.88|655.88|659.81|655.81|659.88|655.88|659.63|655.63|21
1622384460000|2021-05-30 14:21:00|659.79|655.79|659.35|655.35|659.79|655.79|659.31|655.31|23
1622384470000|2021-05-30 14:21:10|659.36|655.36|659.99|655.99|660.09|656.09|659.29|655.29|23
1622384480000|2021-05-30 14:21:20|659.95|655.95|660.23|656.23|660.23|656.23|659.95|655.95|25
1622384490000|2021-05-30 14:21:30|660.24|656.24|660.51|656.51|660.51|656.51|660.1|656.1|24
1622384500000|2021-05-30 14:21:40|660.47|656.47|660.57|656.57|660.63|656.63|660.43|656.43|11
1622384510000|2021-05-30 14:21:50|660.58|656.58|660.38|656.38|660.58|656.58|660.36|656.36|17
1622384520000|2021-05-30 14:22:00|660.36|656.36|660.73|656.73|660.73|656.73|660.36|656.36|14
1622384530000|2021-05-30 14:22:10|660.74|656.74|660.81|656.81|660.84|656.84|660.69|656.69|22
1622384540000|2021-05-30 14:22:20|660.74|656.74|660.68|656.68|660.76|656.76|660.67|656.67|15
1622384550000|2021-05-30 14:22:30|660.66|656.66|661|657|661|657|660.66|656.66|8
1622384560000|2021-05-30 14:22:40|661.01|657.01|660.96|656.96|661.07|657.07|660.96|656.96|10
1622384570000|2021-05-30 14:22:50|660.97|656.97|660.89|656.89|661|657|660.89|656.89|10
1622384580000|2021-05-30 14:23:00|660.9|656.9|661.06|657.06|661.06|657.06|660.9|656.9|3
1622384590000|2021-05-30 14:23:10|661.05|657.05|660.43|656.43|661.05|657.05|660.36|656.36|21
1622384600000|2021-05-30 14:23:20|660.44|656.44|660.12|656.12|660.47|656.47|660.11|656.11|12
1622384610000|2021-05-30 14:23:30|660.17|656.17|659.37|655.37|660.17|656.17|659.37|655.37|25
1622384620000|2021-05-30 14:23:40|659.33|655.33|658.4|654.4|659.33|655.33|658.4|654.4|28
1622384630000|2021-05-30 14:23:50|658.41|654.41|658.26|654.26|658.42|654.42|658.26|654.26|22
1622384640000|2021-05-30 14:24:00|658.33|654.33|658.44|654.44|658.45|654.45|658.28|654.28|16
1622384650000|2021-05-30 14:24:10|658.45|654.45|658.27|654.27|658.45|654.45|658.27|654.27|6
1622384660000|2021-05-30 14:24:20|658.24|654.24|657.7|653.7|658.24|654.24|657.63|653.63|19
1622384670000|2021-05-30 14:24:30|657.64|653.64|656.75|652.75|657.68|653.68|656.75|652.75|21
1622384680000|2021-05-30 14:24:40|656.73|652.73|656.28|652.28|656.74|652.74|656.28|652.28|20
1622384690000|2021-05-30 14:24:50|656.19|652.19|655.13|651.13|656.19|652.19|655.13|651.13|26
1622384700000|2021-05-30 14:25:00|655.14|651.14|656.38|652.38|656.48|652.48|655.14|651.14|26
1622384710000|2021-05-30 14:25:10|656.4|652.4|656.53|652.53|656.54|652.54|656.39|652.39|12
1622384720000|2021-05-30 14:25:20|656.54|652.54|656.66|652.66|656.69|652.69|656.51|652.51|17
1622384730000|2021-05-30 14:25:30|656.62|652.62|657.26|653.26|657.26|653.26|656.62|652.62|15
1622384740000|2021-05-30 14:25:40|657.25|653.25|657.58|653.58|657.58|653.58|657.24|653.24|15
1622384750000|2021-05-30 14:25:50|657.59|653.59|658.09|654.09|658.1|654.1|657.59|653.59|13
1622384760000|2021-05-30 14:26:00|658.07|654.07|657.91|653.91|658.07|654.07|657.8|653.8|16
1622384770000|2021-05-30 14:26:10|657.9|653.9|657.64|653.64|658.02|654.02|657.63|653.63|26
1622384780000|2021-05-30 14:26:20|657.69|653.69|657.41|653.41|657.73|653.73|657.41|653.41|19
1622384790000|2021-05-30 14:26:30|657.39|653.39|656.25|652.25|657.39|653.39|656.25|652.25|26
1622384800000|2021-05-30 14:26:40|656.06|652.06|656.04|652.04|656.09|652.09|655.77|651.77|28
1622384810000|2021-05-30 14:26:50|656.08|652.08|655.2|651.2|656.09|652.09|655.2|651.2|28
1622384820000|2021-05-30 14:27:00|655.17|651.17|655.85|651.85|655.85|651.85|655.14|651.14|27
1622384830000|2021-05-30 14:27:10|655.89|651.89|655.44|651.44|656|652|655.43|651.43|24
1622384840000|2021-05-30 14:27:20|655.39|651.39|654.82|650.82|655.39|651.39|654.82|650.82|19
1622384850000|2021-05-30 14:27:30|654.81|650.81|655.08|651.08|655.18|651.18|654.81|650.81|17
1622384860000|2021-05-30 14:27:40|655.07|651.07|655.06|651.06|655.11|651.11|655.02|651.02|18
1622384870000|2021-05-30 14:27:50|655.05|651.05|655.04|651.04|655.21|651.21|655.04|651.04|19
1622384880000|2021-05-30 14:28:00|655.11|651.11|655.22|651.22|655.22|651.22|655.1|651.1|9
1622384890000|2021-05-30 14:28:10|655.24|651.24|655.6|651.6|655.6|651.6|655.23|651.23|16
1622384900000|2021-05-30 14:28:20|655.64|651.64|655.7|651.7|655.81|651.81|655.64|651.64|14
1622384910000|2021-05-30 14:28:30|655.74|651.74|656.05|652.05|656.06|652.06|655.72|651.72|16
1622384920000|2021-05-30 14:28:40|656.04|652.04|656.03|652.03|656.07|652.07|655.95|651.95|19
1622384930000|2021-05-30 14:28:50|656.01|652.01|655.05|651.05|656.01|652.01|655.05|651.05|24
1622384940000|2021-05-30 14:29:00|655.03|651.03|654.86|650.86|655.04|651.04|654.79|650.79|20
1622384950000|2021-05-30 14:29:10|654.78|650.78|654.58|650.58|654.78|650.78|654.57|650.57|11
1622384960000|2021-05-30 14:29:20|654.55|650.55|654.2|650.2|654.55|650.55|654.03|650.03|27
1622384970000|2021-05-30 14:29:30|654.17|650.17|654.17|650.17|654.17|650.17|654|650|14
1622384980000|2021-05-30 14:29:40|654.3|650.3|654.97|650.97|654.97|650.97|654.3|650.3|22
1622384990000|2021-05-30 14:29:50|654.96|650.96|655.23|651.23|655.26|651.26|654.87|650.87|29
1622385000000|2021-05-30 14:30:00|655.26|651.26|655.92|651.92|655.92|651.92|655.26|651.26|20
1622385010000|2021-05-30 14:30:10|655.91|651.91|656.32|652.32|656.32|652.32|655.91|651.91|17
1622385020000|2021-05-30 14:30:20|656.33|652.33|655.77|651.77|656.38|652.38|655.77|651.77|21
1622385030000|2021-05-30 14:30:30|655.71|651.71|655.24|651.24|655.71|651.71|655.17|651.17|24
1622385040000|2021-05-30 14:30:40|655.16|651.16|654.92|650.92|655.16|651.16|654.83|650.83|19
1622385050000|2021-05-30 14:30:50|654.93|650.93|655.07|651.07|655.42|651.42|654.93|650.93|24
1622385060000|2021-05-30 14:31:00|655.06|651.06|654.97|650.97|655.08|651.08|654.96|650.96|11
1622385070000|2021-05-30 14:31:10|654.96|650.96|654.92|650.92|655|651|654.92|650.92|13
1622385080000|2021-05-30 14:31:20|654.87|650.87|654.78|650.78|654.87|650.87|654.77|650.77|15
1622385090000|2021-05-30 14:31:30|654.79|650.79|654.45|650.45|654.82|650.82|654.43|650.43|23
1622385100000|2021-05-30 14:31:40|654.41|650.41|654.15|650.15|654.42|650.42|654.13|650.13|19
1622385110000|2021-05-30 14:31:50|654.2|650.2|654.27|650.27|655|651|654.02|650.02|24
1622385120000|2021-05-30 14:32:00|654.02|650.02|654.58|650.58|654.66|650.66|654.02|650.02|26
1622385130000|2021-05-30 14:32:10|654.61|650.61|654.52|650.52|655.01|651.01|654.27|650.27|25
1622385140000|2021-05-30 14:32:20|654.43|650.43|654.19|650.19|654.45|650.45|654.19|650.19|13
1622385150000|2021-05-30 14:32:30|654.21|650.21|653.82|649.82|654.23|650.23|653.79|649.79|25
1622385160000|2021-05-30 14:32:40|653.83|649.83|653.77|649.77|653.83|649.83|653.74|649.74|10
1622385170000|2021-05-30 14:32:50|653.75|649.75|653.75|649.75|653.75|649.75|653.69|649.69|15
1622385180000|2021-05-30 14:33:00|653.79|649.79|653.75|649.75|653.83|649.83|653.72|649.72|12
1622385190000|2021-05-30 14:33:10|653.73|649.73|653.81|649.81|653.81|649.81|653.72|649.72|15
1622385200000|2021-05-30 14:33:20|653.85|649.85|653.84|649.84|653.98|649.98|653.83|649.83|18
1622385210000|2021-05-30 14:33:30|653.86|649.86|654.03|650.03|654.1|650.1|653.81|649.81|14
1622385220000|2021-05-30 14:33:40|654.09|650.09|653.97|649.97|654.09|650.09|653.97|649.97|7
1622385230000|2021-05-30 14:33:50|654.03|650.03|654.16|650.16|654.17|650.17|653.96|649.96|16
1622385240000|2021-05-30 14:34:00|654.15|650.15|654.19|650.19|654.21|650.21|653.9|649.9|25
1622385250000|2021-05-30 14:34:10|654.27|650.27|654.49|650.49|654.49|650.49|654.22|650.22|14
1622385260000|2021-05-30 14:34:20|654.55|650.55|655.7|651.7|655.7|651.7|654.52|650.52|28
1622385270000|2021-05-30 14:34:30|655.72|651.72|655.33|651.33|655.72|651.72|655.24|651.24|21
1622385280000|2021-05-30 14:34:40|655.34|651.34|655.72|651.72|655.75|651.75|655.34|651.34|21
1622385290000|2021-05-30 14:34:50|655.71|651.71|656|652|656.09|652.09|655.7|651.7|22
1622385300000|2021-05-30 14:35:00|656.12|652.12|655.97|651.97|656.17|652.17|655.94|651.94|21
1622385310000|2021-05-30 14:35:10|655.96|651.96|656.5|652.5|656.5|652.5|655.96|651.96|14
1622385320000|2021-05-30 14:35:20|656.44|652.44|656.39|652.39|656.56|652.56|656.38|652.38|15
1622385330000|2021-05-30 14:35:30|656.38|652.38|656.36|652.36|656.41|652.41|656.35|652.35|4
1622385340000|2021-05-30 14:35:40|656.37|652.37|656.62|652.62|656.75|652.75|656.37|652.37|10
1622385350000|2021-05-30 14:35:50|656.63|652.63|656.72|652.72|656.72|652.72|656.5|652.5|11
1622385360000|2021-05-30 14:36:00|656.71|652.71|657.05|653.05|657.12|653.12|656.65|652.65|21
1622385370000|2021-05-30 14:36:10|657.01|653.01|657.05|653.05|657.27|653.27|656.84|652.84|19
1622385380000|2021-05-30 14:36:20|657.02|653.02|657.63|653.63|657.63|653.63|656.97|652.97|14
1622385390000|2021-05-30 14:36:30|657.68|653.68|657.65|653.65|657.7|653.7|657.6|653.6|12
1622385400000|2021-05-30 14:36:40|657.66|653.66|657.76|653.76|657.91|653.91|657.62|653.62|16
1622385410000|2021-05-30 14:36:50|657.84|653.84|657.95|653.95|658.06|654.06|657.82|653.82|17
1622385420000|2021-05-30 14:37:00|657.94|653.94|658.39|654.39|658.39|654.39|657.78|653.78|18
1622385430000|2021-05-30 14:37:10|658.32|654.32|658.34|654.34|658.4|654.4|658.28|654.28|14
1622385440000|2021-05-30 14:37:20|658.41|654.41|658.79|654.79|658.89|654.89|658.41|654.41|26
1622385450000|2021-05-30 14:37:30|658.81|654.81|658.58|654.58|658.81|654.81|658.57|654.57|14
1622385460000|2021-05-30 14:37:40|658.57|654.57|658.88|654.88|658.95|654.95|658.55|654.55|18
1622385470000|2021-05-30 14:37:50|658.92|654.92|659.53|655.53|659.53|655.53|658.91|654.91|15
1622385480000|2021-05-30 14:38:00|659.57|655.57|659.4|655.4|659.76|655.76|659.23|655.23|24
1622385490000|2021-05-30 14:38:10|659.39|655.39|659.34|655.34|659.48|655.48|659.26|655.26|18
1622385500000|2021-05-30 14:38:20|659.33|655.33|659.28|655.28|659.44|655.44|659.26|655.26|11
1622385510000|2021-05-30 14:38:30|659.29|655.29|659.41|655.41|659.41|655.41|659.26|655.26|13
1622385520000|2021-05-30 14:38:40|659.4|655.4|659.33|655.33|659.4|655.4|659.3|655.3|5
1622385530000|2021-05-30 14:38:50|659.39|655.39|659.36|655.36|659.39|655.39|659.31|655.31|10
1622385540000|2021-05-30 14:39:00|659.33|655.33|659.55|655.55|659.55|655.55|659.32|655.32|8
1622385550000|2021-05-30 14:39:10|659.51|655.51|659.52|655.52|659.54|655.54|659.51|655.51|4
1622385560000|2021-05-30 14:39:20|659.51|655.51|659.28|655.28|659.55|655.55|658.94|654.94|32
1622385570000|2021-05-30 14:39:30|659.27|655.27|659.66|655.66|659.66|655.66|659.12|655.12|29
1622385580000|2021-05-30 14:39:40|659.53|655.53|659.88|655.88|660.04|656.04|659.43|655.43|33
1622385590000|2021-05-30 14:39:50|659.85|655.85|659.8|655.8|660.14|656.14|659.72|655.72|30
1622385600000|2021-05-30 14:40:00|659.86|655.86|660.25|656.25|660.32|656.32|659.73|655.73|29
1622385610000|2021-05-30 14:40:10|660.32|656.32|660.19|656.19|660.44|656.44|660.05|656.05|25
1622385620000|2021-05-30 14:40:20|660.18|656.18|660.4|656.4|661.5|657.5|659.78|655.78|32
1622385630000|2021-05-30 14:40:30|659.9|655.9|660.07|656.07|660.07|656.07|659.66|655.66|31
1622385640000|2021-05-30 14:40:40|660.12|656.12|659.51|655.51|660.12|656.12|659.5|655.5|27
1622385650000|2021-05-30 14:40:50|659.55|655.55|659.24|655.24|659.63|655.63|659.19|655.19|27
1622385660000|2021-05-30 14:41:00|659.2|655.2|659.76|655.76|659.79|655.79|659.19|655.19|26
1622385670000|2021-05-30 14:41:10|659.8|655.8|660.2|656.2|660.2|656.2|659.8|655.8|31
1622385680000|2021-05-30 14:41:20|660.13|656.13|660.03|656.03|660.2|656.2|659.02|655.02|29
1622385690000|2021-05-30 14:41:30|660.06|656.06|660.17|656.17|660.2|656.2|659.96|655.96|21
1622385700000|2021-05-30 14:41:40|660.16|656.16|660.3|656.3|660.3|656.3|659.87|655.87|25
1622385710000|2021-05-30 14:41:50|660.28|656.28|660.19|656.19|660.3|656.3|659.86|655.86|23
1622385720000|2021-05-30 14:42:00|659.92|655.92|660.2|656.2|660.22|656.22|659.92|655.92|11
1622385730000|2021-05-30 14:42:10|660.19|656.19|660.29|656.29|660.37|656.37|659.93|655.93|17
1622385740000|2021-05-30 14:42:20|660.44|656.44|660.29|656.29|660.48|656.48|660.29|656.29|16
1622385750000|2021-05-30 14:42:30|660.34|656.34|660.35|656.35|660.38|656.38|660.28|656.28|15
1622385760000|2021-05-30 14:42:40|660.38|656.38|660.36|656.36|660.39|656.39|660.36|656.36|3
1622385770000|2021-05-30 14:42:50|660.35|656.35|660.36|656.36|660.41|656.41|660.3|656.3|19
1622385780000|2021-05-30 14:43:00|660.35|656.35|660.42|656.42|660.43|656.43|660.35|656.35|6
1622385790000|2021-05-30 14:43:10|660.35|656.35|660.33|656.33|660.35|656.35|660.19|656.19|24
1622385800000|2021-05-30 14:43:20|660.36|656.36|660.53|656.53|660.55|656.55|660.36|656.36|14
1622385810000|2021-05-30 14:43:30|660.52|656.52|660.24|656.24|660.52|656.52|660.1|656.1|20
1622385820000|2021-05-30 14:43:40|660.28|656.28|660.15|656.15|660.37|656.37|660.14|656.14|18
1622385830000|2021-05-30 14:43:50|660.11|656.11|659.95|655.95|660.11|656.11|659.84|655.84|26
1622385840000|2021-05-30 14:44:00|659.97|655.97|659.94|655.94|660.09|656.09|659.94|655.94|14
1622385850000|2021-05-30 14:44:10|659.89|655.89|659.54|655.54|659.91|655.91|659.54|655.54|25
1622385860000|2021-05-30 14:44:20|659.55|655.55|659.77|655.77|659.78|655.78|659.53|655.53|18
1622385870000|2021-05-30 14:44:30|659.83|655.83|659.81|655.81|659.84|655.84|659.81|655.81|4
1622385880000|2021-05-30 14:44:40|659.79|655.79|658.52|654.52|659.79|655.79|658.5|654.5|25
1622385890000|2021-05-30 14:44:50|658.62|654.62|658.81|654.81|658.83|654.83|658.62|654.62|15
1622385900000|2021-05-30 14:45:00|658.82|654.82|659.69|655.69|659.69|655.69|658.82|654.82|25
1622385910000|2021-05-30 14:45:10|659.79|655.79|659.96|655.96|660.11|656.11|659.78|655.78|19
1622385920000|2021-05-30 14:45:20|659.98|655.98|660.15|656.15|660.15|656.15|659.96|655.96|3
1622385930000|2021-05-30 14:45:30|660.17|656.17|660.19|656.19|660.2|656.2|660.17|656.17|6
1622385940000|2021-05-30 14:45:40|660.18|656.18|659.82|655.82|660.19|656.19|659.77|655.77|13
1622385950000|2021-05-30 14:45:50|659.78|655.78|659.98|655.98|659.98|655.98|659.78|655.78|19
1622385960000|2021-05-30 14:46:00|659.99|655.99|660.68|656.68|660.7|656.7|659.99|655.99|17
1622385970000|2021-05-30 14:46:10|660.54|656.54|660.5|656.5|661.12|657.12|660.49|656.49|25
1622385980000|2021-05-30 14:46:20|660.46|656.46|660.25|656.25|660.46|656.46|660.24|656.24|14
1622385990000|2021-05-30 14:46:30|660.23|656.23|660.21|656.21|660.32|656.32|660.08|656.08|26
1622386000000|2021-05-30 14:46:40|660.2|656.2|660.42|656.42|660.43|656.43|659.97|655.97|21
1622386010000|2021-05-30 14:46:50|660.44|656.44|660.33|656.33|660.7|656.7|660.33|656.33|22
1622386020000|2021-05-30 14:47:00|660.37|656.37|660.52|656.52|660.62|656.62|660.37|656.37|20
1622386030000|2021-05-30 14:47:10|660.51|656.51|660.46|656.46|660.54|656.54|660.46|656.46|16
1622386040000|2021-05-30 14:47:20|660.41|656.41|660.26|656.26|660.41|656.41|660.19|656.19|20
1622386050000|2021-05-30 14:47:30|660.18|656.18|659.97|655.97|660.24|656.24|659.66|655.66|33
1622386060000|2021-05-30 14:47:40|659.9|655.9|659.72|655.72|659.95|655.95|659.6|655.6|26
1622386070000|2021-05-30 14:47:50|659.68|655.68|659.79|655.79|659.85|655.85|659.61|655.61|19
1622386080000|2021-05-30 14:48:00|659.81|655.81|659.44|655.44|659.82|655.82|659.29|655.29|24
1622386090000|2021-05-30 14:48:10|659.43|655.43|659.47|655.47|659.47|655.47|659.36|655.36|14
1622386100000|2021-05-30 14:48:20|659.46|655.46|658.64|654.64|659.47|655.47|658.63|654.63|24
1622386110000|2021-05-30 14:48:30|658.65|654.65|658.23|654.23|658.78|654.78|658.22|654.22|28
1622386120000|2021-05-30 14:48:40|658.18|654.18|658.24|654.24|658.27|654.27|658.07|654.07|27
1622386130000|2021-05-30 14:48:50|658.26|654.26|659|655|659|655|658.25|654.25|31
1622386140000|2021-05-30 14:49:00|658.98|654.98|660.52|656.52|660.55|656.55|658.98|654.98|27
1622386150000|2021-05-30 14:49:10|660.5|656.5|661.18|657.18|661.18|657.18|660.44|656.44|16
1622386160000|2021-05-30 14:49:20|661.16|657.16|661.26|657.26|661.27|657.27|661.16|657.16|13
1622386170000|2021-05-30 14:49:30|661.25|657.25|661.17|657.17|661.27|657.27|661.03|657.03|17
1622386180000|2021-05-30 14:49:40|661.18|657.18|661.24|657.24|661.25|657.25|661.17|657.17|16
1622386190000|2021-05-30 14:49:50|661.23|657.23|661.04|657.04|661.23|657.23|661.03|657.03|18
1622386200000|2021-05-30 14:50:00|661.03|657.03|660.59|656.59|661.03|657.03|660.45|656.45|22
1622386210000|2021-05-30 14:50:10|660.6|656.6|660.96|656.96|660.96|656.96|660.6|656.6|17
1622386220000|2021-05-30 14:50:20|660.95|656.95|660.52|656.52|660.95|656.95|660.52|656.52|18
1622386230000|2021-05-30 14:50:30|660.55|656.55|660.45|656.45|660.57|656.57|660.45|656.45|11
1622386240000|2021-05-30 14:50:40|660.47|656.47|660.45|656.45|660.47|656.47|660.41|656.41|15
1622386250000|2021-05-30 14:50:50|660.48|656.48|660.58|656.58|660.65|656.65|660.4|656.4|21
1622386260000|2021-05-30 14:51:00|660.53|656.53|660.52|656.52|660.53|656.53|660.31|656.31|23
1622386270000|2021-05-30 14:51:10|660.51|656.51|659.99|655.99|660.51|656.51|659.99|655.99|15
1622386280000|2021-05-30 14:51:20|659.98|655.98|659.84|655.84|659.99|655.99|659.78|655.78|31
1622386290000|2021-05-30 14:51:30|659.26|655.26|659.23|655.23|659.38|655.38|659.06|655.06|15
1622386300000|2021-05-30 14:51:40|659.25|655.25|659.73|655.73|659.74|655.74|659.25|655.25|21
1622386310000|2021-05-30 14:51:50|659.77|655.77|659.89|655.89|659.89|655.89|659.76|655.76|7
1622386320000|2021-05-30 14:52:00|659.88|655.88|659.82|655.82|659.93|655.93|659.75|655.75|17
1622386330000|2021-05-30 14:52:10|659.95|655.95|659.42|655.42|659.95|655.95|659.39|655.39|19
1622386340000|2021-05-30 14:52:20|659.38|655.38|659.39|655.39|659.39|655.39|659.36|655.36|8
1622386350000|2021-05-30 14:52:30|659.38|655.38|659.55|655.55|659.72|655.72|659.38|655.38|24
1622386360000|2021-05-30 14:52:40|659.54|655.54|659.39|655.39|659.55|655.55|659.36|655.36|11
1622386370000|2021-05-30 14:52:50|659.33|655.33|659.47|655.47|659.47|655.47|659.33|655.33|17
1622386380000|2021-05-30 14:53:00|659.46|655.46|658.23|654.23|659.47|655.47|658.21|654.21|32
1622386390000|2021-05-30 14:53:10|658.24|654.24|657.97|653.97|658.26|654.26|657.97|653.97|9
1622386400000|2021-05-30 14:53:20|658.01|654.01|657.85|653.85|658.01|654.01|657.73|653.73|26
1622386410000|2021-05-30 14:53:30|657.84|653.84|657.64|653.64|657.85|653.85|657.64|653.64|14
1622386420000|2021-05-30 14:53:40|657.65|653.65|657.64|653.64|657.68|653.68|657.49|653.49|15
1622386430000|2021-05-30 14:53:50|657.71|653.71|658.05|654.05|658.06|654.06|657.71|653.71|16
1622386440000|2021-05-30 14:54:00|658.02|654.02|657.49|653.49|658.02|654.02|657.42|653.42|20
1622386450000|2021-05-30 14:54:10|657.48|653.48|658.11|654.11|658.11|654.11|657.48|653.48|20
1622386460000|2021-05-30 14:54:20|658.1|654.1|657.79|653.79|658.1|654.1|657.79|653.79|19
1622386470000|2021-05-30 14:54:30|657.78|653.78|657.43|653.43|657.79|653.79|657.43|653.43|25
1622386480000|2021-05-30 14:54:40|657.42|653.42|657.17|653.17|657.43|653.43|656.92|652.92|26
1622386490000|2021-05-30 14:54:50|657.07|653.07|656.93|652.93|667.93|654.89|656.76|652.76|33
1622386500000|2021-05-30 14:55:00|656.81|652.81|657.47|653.47|657.47|653.47|656.69|652.69|36
1622386510000|2021-05-30 14:55:10|657.48|653.48|657.41|653.41|657.49|653.49|657.19|653.19|19
1622386520000|2021-05-30 14:55:20|657.4|653.4|657.07|653.07|657.4|653.4|657.07|653.07|19
1622386530000|2021-05-30 14:55:30|657.04|653.04|656.43|652.43|657.04|653.04|656.43|652.43|24
1622386540000|2021-05-30 14:55:40|656.52|652.52|656.09|652.09|656.52|652.52|656.09|652.09|21
1622386550000|2021-05-30 14:55:50|656.07|652.07|656.46|652.46|656.52|652.52|655.97|651.97|27
1622386560000|2021-05-30 14:56:00|656.47|652.47|656.79|652.79|656.95|652.95|656.45|652.45|24
1622386570000|2021-05-30 14:56:10|656.78|652.78|656.31|652.31|656.83|652.83|656.15|652.15|24
1622386580000|2021-05-30 14:56:20|656.34|652.34|656.05|652.05|656.36|652.36|656.05|652.05|21
1622386590000|2021-05-30 14:56:30|656.06|652.06|656.34|652.34|656.38|652.38|656.06|652.06|25
1622386600000|2021-05-30 14:56:40|656.33|652.33|656.1|652.1|656.33|652.33|656.09|652.09|15
1622386610000|2021-05-30 14:56:50|656.07|652.07|656.17|652.17|656.17|652.17|655.95|651.95|19
1622386620000|2021-05-30 14:57:00|656.24|652.24|656.93|652.93|656.93|652.93|656.24|652.24|19
1622386630000|2021-05-30 14:57:10|657.06|653.06|656.43|652.43|657.09|653.09|656.33|652.33|27
1622386640000|2021-05-30 14:57:20|656.42|652.42|656.41|652.41|656.42|652.42|656.35|652.35|15
1622386650000|2021-05-30 14:57:30|656.42|652.42|656.24|652.24|656.42|652.42|656.22|652.22|11
1622386660000|2021-05-30 14:57:40|656.25|652.25|656.42|652.42|656.52|652.52|656.19|652.19|21
1622386670000|2021-05-30 14:57:50|656.41|652.41|656.19|652.19|656.48|652.48|656.19|652.19|15
1622386680000|2021-05-30 14:58:00|656.2|652.2|656.52|652.52|656.53|652.53|656.06|652.06|20
1622386690000|2021-05-30 14:58:10|656.54|652.54|656.39|652.39|656.63|652.63|656.39|652.39|16
1622386700000|2021-05-30 14:58:20|656.4|652.4|656.97|652.97|656.97|652.97|656.39|652.39|21
1622386710000|2021-05-30 14:58:30|656.95|652.95|657|653|657.04|653.04|656.9|652.9|16
1622386720000|2021-05-30 14:58:40|656.99|652.99|656.68|652.68|656.99|652.99|656.38|652.38|25
1622386730000|2021-05-30 14:58:50|656.7|652.7|656.52|652.52|656.74|652.74|656.49|652.49|15
1622386740000|2021-05-30 14:59:00|656.5|652.5|656.98|652.98|656.98|652.98|656.5|652.5|18
1622386750000|2021-05-30 14:59:10|657.01|653.01|657.62|653.62|657.63|653.63|657.01|653.01|19
1622386760000|2021-05-30 14:59:20|657.65|653.65|658.6|654.6|658.65|654.65|657.65|653.65|23
1622386770000|2021-05-30 14:59:30|658.63|654.63|658.89|654.89|658.99|654.99|658.51|654.51|21
1622386780000|2021-05-30 14:59:40|658.87|654.87|658.69|654.69|658.87|654.87|658.59|654.59|28
1622386790000|2021-05-30 14:59:50|658.79|654.79|658.82|654.82|659.22|655.22|658.79|654.79|23
1622386800000|2021-05-30 15:00:00|658.81|654.81|659.18|655.18|659.2|655.2|658.8|654.8|23
1622386810000|2021-05-30 15:00:10|659.17|655.17|659.22|655.22|659.22|655.22|659.16|655.16|12
1622386820000|2021-05-30 15:00:20|659.26|655.26|659.29|655.29|659.3|655.3|659.12|655.12|15
1622386830000|2021-05-30 15:00:30|659.49|655.49|659.78|655.78|659.85|655.85|659.36|655.36|20
1622386840000|2021-05-30 15:00:40|659.81|655.81|660.1|656.1|660.17|656.17|659.81|655.81|19
1622386850000|2021-05-30 15:00:50|660.12|656.12|660.12|656.12|660.12|656.12|659.5|655.5|24
1622386860000|2021-05-30 15:01:00|660.14|656.14|659.93|655.93|660.14|656.14|659.93|655.93|14
1622386870000|2021-05-30 15:01:10|659.99|655.99|660.09|656.09|660.12|656.12|659.98|655.98|14
1622386880000|2021-05-30 15:01:20|660.13|656.13|660.09|656.09|660.22|656.22|660.08|656.08|10
1622386890000|2021-05-30 15:01:30|660.12|656.12|659.67|655.67|660.12|656.12|659.59|655.59|16
1622386900000|2021-05-30 15:01:40|659.66|655.66|659.78|655.78|659.78|655.78|659.63|655.63|15
1622386910000|2021-05-30 15:01:50|659.77|655.77|659.67|655.67|659.88|655.88|659.55|655.55|23
1622386920000|2021-05-30 15:02:00|659.68|655.68|659.24|655.24|659.68|655.68|659.24|655.24|16
1622386930000|2021-05-30 15:02:10|659.23|655.23|658.51|654.51|659.23|655.23|658.51|654.51|22
1622386940000|2021-05-30 15:02:20|658.55|654.55|658.41|654.41|658.58|654.58|658.38|654.38|19
1622386950000|2021-05-30 15:02:30|658.4|654.4|657.94|653.94|658.4|654.4|657.92|653.92|22
1622386960000|2021-05-30 15:02:40|657.96|653.96|658|654|658.01|654.01|657.89|653.89|13
1622386970000|2021-05-30 15:02:50|657.99|653.99|657.13|653.13|658.02|654.02|657.13|653.13|18
1622386980000|2021-05-30 15:03:00|657.17|653.17|657.18|653.18|657.22|653.22|657|653|17
1622386990000|2021-05-30 15:03:10|657.15|653.15|657.94|653.94|658.06|654.06|657.13|653.13|33
1622387000000|2021-05-30 15:03:20|657.85|653.85|657.75|653.75|658.11|654.11|657.74|653.74|22
1622387010000|2021-05-30 15:03:30|657.76|653.76|657.4|653.4|657.76|653.76|657.38|653.38|20
1622387020000|2021-05-30 15:03:40|657.39|653.39|657.53|653.53|657.6|653.6|657.39|653.39|16
1622387030000|2021-05-30 15:03:50|657.52|653.52|657.59|653.59|657.68|653.68|657.52|653.52|13
1622387040000|2021-05-30 15:04:00|657.6|653.6|657.87|653.87|657.87|653.87|657.57|653.57|20
1622387050000|2021-05-30 15:04:10|657.98|653.98|658.56|654.56|658.93|654.93|657.92|653.92|31
1622387060000|2021-05-30 15:04:20|658.55|654.55|659.08|655.08|659.08|655.08|658.52|654.52|22
1622387070000|2021-05-30 15:04:30|659.02|655.02|658.75|654.75|659.05|655.05|658.48|654.48|26
1622387080000|2021-05-30 15:04:40|658.73|654.73|658.9|654.9|658.91|654.91|658.71|654.71|15
1622387090000|2021-05-30 15:04:50|658.89|654.89|658.7|654.7|658.89|654.89|658.51|654.51|21
1622387100000|2021-05-30 15:05:00|658.71|654.71|659.18|655.18|659.22|655.22|658.71|654.71|15
1622387110000|2021-05-30 15:05:10|659.17|655.17|659.14|655.14|659.18|655.18|658.9|654.9|20
1622387120000|2021-05-30 15:05:20|659.24|655.24|659.65|655.65|659.68|655.68|659.24|655.24|16
1622387130000|2021-05-30 15:05:30|659.76|655.76|659.73|655.73|659.88|655.88|659.68|655.68|14
1622387140000|2021-05-30 15:05:40|659.74|655.74|660.57|656.57|660.6|656.6|659.74|655.74|21
1622387150000|2021-05-30 15:05:50|660.55|656.55|660.4|656.4|660.55|656.55|660.31|656.31|18
1622387160000|2021-05-30 15:06:00|660.39|656.39|660.48|656.48|660.5|656.5|660.39|656.39|7
1622387170000|2021-05-30 15:06:10|660.47|656.47|660.38|656.38|660.47|656.47|660.3|656.3|10
1622387180000|2021-05-30 15:06:20|660.39|656.39|660.34|656.34|660.4|656.4|660.33|656.33|8
1622387190000|2021-05-30 15:06:30|660.35|656.35|660.38|656.38|660.38|656.38|660.27|656.27|17
1622387200000|2021-05-30 15:06:40|660.37|656.37|660.34|656.34|660.37|656.37|660.33|656.33|5
1622387210000|2021-05-30 15:06:50|660.33|656.33|660.16|656.16|660.33|656.33|660.14|656.14|20
1622387220000|2021-05-30 15:07:00|660.15|656.15|660.22|656.22|660.3|656.3|660.15|656.15|13
1622387230000|2021-05-30 15:07:10|660.41|656.41|660.21|656.21|660.41|656.41|660.15|656.15|15
1622387240000|2021-05-30 15:07:20|660.26|656.26|660.26|656.26|660.27|656.27|660.26|656.26|5
1622387250000|2021-05-30 15:07:30|660.2|656.2|660.13|656.13|660.22|656.22|660.11|656.11|7
1622387260000|2021-05-30 15:07:40|660.18|656.18|660.4|656.4|660.45|656.45|660.18|656.18|14
1622387270000|2021-05-30 15:07:50|660.45|656.45|660.65|656.65|660.73|656.73|660.45|656.45|18
1622387280000|2021-05-30 15:08:00|660.72|656.72|660.85|656.85|660.85|656.85|660.72|656.72|10
1622387290000|2021-05-30 15:08:10|660.83|656.83|660.55|656.55|660.83|656.83|660.55|656.55|26
1622387300000|2021-05-30 15:08:20|660.6|656.6|660.7|656.7|660.71|656.71|660.52|656.52|23
1622387310000|2021-05-30 15:08:30|660.69|656.69|660.56|656.56|660.7|656.7|660.27|656.27|27
1622387320000|2021-05-30 15:08:40|660.57|656.57|660.83|656.83|660.84|656.84|660.56|656.56|14
1622387330000|2021-05-30 15:08:50|660.84|656.84|660.81|656.81|660.85|656.85|660.78|656.78|15
1622387340000|2021-05-30 15:09:00|660.79|656.79|661.11|657.11|661.11|657.11|660.77|656.77|21
1622387350000|2021-05-30 15:09:10|661.14|657.14|661.49|657.49|662.02|658.02|661.14|657.14|27
1622387360000|2021-05-30 15:09:20|661.48|657.48|661.55|657.55|661.77|657.77|661.36|657.36|27
1622387370000|2021-05-30 15:09:30|661.56|657.56|662.49|658.49|662.49|658.49|661.56|657.56|25
1622387380000|2021-05-30 15:09:40|662.54|658.54|662.62|658.62|662.99|658.99|662.53|658.53|31
1622387390000|2021-05-30 15:09:50|662.59|658.59|662.31|658.31|662.59|658.59|662.27|658.27|27
1622387400000|2021-05-30 15:10:00|662.32|658.32|662.49|658.49|662.77|658.77|662.26|658.26|29
1622387410000|2021-05-30 15:10:10|662.47|658.47|662.11|658.11|662.47|658.47|661.84|657.84|28
1622387420000|2021-05-30 15:10:20|662.09|658.09|660.9|656.9|662.09|658.09|660.9|656.9|33
1622387430000|2021-05-30 15:10:30|660.89|656.89|660.82|656.82|660.89|656.89|660.61|656.61|19
1622387440000|2021-05-30 15:10:40|660.69|656.69|660.63|656.63|660.85|656.85|660.63|656.63|18
1622387450000|2021-05-30 15:10:50|660.61|656.61|660.47|656.47|660.72|656.72|660.47|656.47|19
1622387460000|2021-05-30 15:11:00|660.48|656.48|660.87|656.87|661.07|657.07|660.47|656.47|16
1622387470000|2021-05-30 15:11:10|660.95|656.95|660.96|656.96|660.99|656.99|660.84|656.84|16
1622387480000|2021-05-30 15:11:20|661.02|657.02|660.93|656.93|661.02|657.02|660.92|656.92|16
1622387490000|2021-05-30 15:11:30|661.07|657.07|660.65|656.65|661.13|657.13|660.65|656.65|21
1622387500000|2021-05-30 15:11:40|660.62|656.62|659.44|655.44|660.62|656.62|659.42|655.42|25
1622387510000|2021-05-30 15:11:50|659.46|655.46|659.42|655.42|659.53|655.53|659.24|655.24|21
1622387520000|2021-05-30 15:12:00|659.45|655.45|659.15|655.15|659.6|655.6|659.13|655.13|30
1622387530000|2021-05-30 15:12:10|659.21|655.21|659.25|655.25|659.25|655.25|659.03|655.03|19
1622387540000|2021-05-30 15:12:20|659.24|655.24|659.2|655.2|659.35|655.35|659.18|655.18|19
1622387550000|2021-05-30 15:12:30|659.23|655.23|658.99|654.99|659.24|655.24|658.94|654.94|18
1622387560000|2021-05-30 15:12:40|659.03|655.03|658.78|654.78|659.12|655.12|658.78|654.78|22
1622387570000|2021-05-30 15:12:50|658.73|654.73|658.62|654.62|658.76|654.76|658.41|654.41|19
1622387580000|2021-05-30 15:13:00|658.67|654.67|659.2|655.2|659.2|655.2|658.67|654.67|25
1622387590000|2021-05-30 15:13:10|659.19|655.19|659.31|655.31|659.91|655.91|659.19|655.19|31
1622387600000|2021-05-30 15:13:20|659.3|655.3|658.73|654.73|659.38|655.38|658.7|654.7|24
1622387610000|2021-05-30 15:13:30|658.94|654.94|658.61|654.61|658.94|654.94|658.56|654.56|17
1622387620000|2021-05-30 15:13:40|658.62|654.62|658.33|654.33|658.66|654.66|658.22|654.22|26
1622387630000|2021-05-30 15:13:50|658.34|654.34|658.43|654.43|658.73|654.73|658.16|654.16|26
1622387640000|2021-05-30 15:14:00|658.42|654.42|658.74|654.74|658.87|654.87|658.34|654.34|31
1622387650000|2021-05-30 15:14:10|658.67|654.67|658.23|654.23|658.75|654.75|658.21|654.21|27
1622387660000|2021-05-30 15:14:20|658.25|654.25|658.23|654.23|658.5|654.5|658.13|654.13|24
1622387670000|2021-05-30 15:14:30|658.2|654.2|658.12|654.12|658.31|654.31|658.07|654.07|29
1622387680000|2021-05-30 15:14:40|658.19|654.19|657.61|653.61|658.33|654.33|657.61|653.61|31
1622387690000|2021-05-30 15:14:50|657.62|653.62|657.92|653.92|679.92|655.68|657.53|653.53|27
1622387700000|2021-05-30 15:15:00|658.12|654.12|658.6|654.6|658.92|654.92|657.99|653.99|27
1622387710000|2021-05-30 15:15:10|658.63|654.63|658.51|654.51|658.74|654.74|658.51|654.51|25
1622387720000|2021-05-30 15:15:20|658.48|654.48|658.17|654.17|658.62|654.62|658.17|654.17|19
1622387730000|2021-05-30 15:15:30|658.09|654.09|657.95|653.95|658.28|654.28|657.93|653.93|24
1622387740000|2021-05-30 15:15:40|657.48|653.48|657.5|653.5|657.56|653.56|657.47|653.47|24
1622387750000|2021-05-30 15:15:50|657.48|653.48|657.57|653.57|657.61|653.61|657.44|653.44|18
1622387760000|2021-05-30 15:16:00|657.6|653.6|657.02|653.02|657.6|653.6|657.02|653.02|23
1622387770000|2021-05-30 15:16:10|656.86|652.86|656.46|652.46|656.86|652.86|656.4|652.4|24
1622387780000|2021-05-30 15:16:20|656.47|652.47|656.82|652.82|656.86|652.86|656.47|652.47|21
1622387790000|2021-05-30 15:16:30|656.84|652.84|656.92|652.92|657.21|653.21|656.84|652.84|21
1622387800000|2021-05-30 15:16:40|656.9|652.9|657|653|657.02|653.02|656.8|652.8|21
1622387810000|2021-05-30 15:16:50|656.98|652.98|656.95|652.95|657.12|653.12|656.83|652.83|21
1622387820000|2021-05-30 15:17:00|656.96|652.96|657.36|653.36|657.36|653.36|656.89|652.89|20
1622387830000|2021-05-30 15:17:10|657.37|653.37|658.19|654.19|658.19|654.19|657.33|653.33|17
1622387840000|2021-05-30 15:17:20|658.18|654.18|657.93|653.93|658.25|654.25|657.88|653.88|16
1622387850000|2021-05-30 15:17:30|657.89|653.89|657.6|653.6|657.89|653.89|657.57|653.57|21
1622387860000|2021-05-30 15:17:40|657.56|653.56|657.43|653.43|657.56|653.56|657.41|653.41|18
1622387870000|2021-05-30 15:17:50|657.47|653.47|657.32|653.32|657.48|653.48|657.19|653.19|15
1622387880000|2021-05-30 15:18:00|657.31|653.31|656.58|652.58|657.31|653.31|656.58|652.58|19
1622387890000|2021-05-30 15:18:10|656.74|652.74|656.52|652.52|656.74|652.74|656.36|652.36|29
1622387900000|2021-05-30 15:18:20|656.51|652.51|656.25|652.25|656.51|652.51|656.19|652.19|24
1622387910000|2021-05-30 15:18:30|656.26|652.26|656.63|652.63|656.83|652.83|656.26|652.26|28
1622387920000|2021-05-30 15:18:40|656.71|652.71|656.74|652.74|656.96|652.96|656.62|652.62|25
1622387930000|2021-05-30 15:18:50|656.77|652.77|656.6|652.6|656.79|652.79|656.56|652.56|21
1622387940000|2021-05-30 15:19:00|656.61|652.61|657.65|653.65|657.69|653.69|656.6|652.6|24
1622387950000|2021-05-30 15:19:10|657.62|653.62|658.23|654.23|658.29|654.29|657.62|653.62|15
1622387960000|2021-05-30 15:19:20|658.25|654.25|658.08|654.08|658.28|654.28|658.08|654.08|16
1622387970000|2021-05-30 15:19:30|658.05|654.05|658.06|654.06|658.06|654.06|657.94|653.94|12
1622387980000|2021-05-30 15:19:40|658.17|654.17|658.21|654.21|658.21|654.21|658.06|654.06|21
1622387990000|2021-05-30 15:19:50|658.15|654.15|658.57|654.57|658.74|654.74|658.15|654.15|15
1622388000000|2021-05-30 15:20:00|658.6|654.6|658.66|654.66|658.67|654.67|658.59|654.59|8
1622388010000|2021-05-30 15:20:10|658.65|654.65|658.84|654.84|658.87|654.87|658.6|654.6|15
1622388020000|2021-05-30 15:20:20|658.85|654.85|659.51|655.51|659.51|655.51|658.85|654.85|17
1622388030000|2021-05-30 15:20:30|659.52|655.52|659.48|655.48|659.52|655.52|659.28|655.28|15
1622388040000|2021-05-30 15:20:40|659.49|655.49|659.52|655.52|659.56|655.56|659.38|655.38|14
1622388050000|2021-05-30 15:20:50|659.5|655.5|658.6|654.6|659.5|655.5|658.55|654.55|25
1622388060000|2021-05-30 15:21:00|658.63|654.63|658.55|654.55|658.7|654.7|658.38|654.38|21
1622388070000|2021-05-30 15:21:10|658.6|654.6|659.12|655.12|659.12|655.12|658.58|654.58|25
1622388080000|2021-05-30 15:21:20|659.11|655.11|659.06|655.06|659.11|655.11|659.02|655.02|7
1622388090000|2021-05-30 15:21:30|659.17|655.17|659.22|655.22|659.29|655.29|659.17|655.17|11
1622388100000|2021-05-30 15:21:40|659.21|655.21|658.95|654.95|659.22|655.22|658.94|654.94|20
1622388110000|2021-05-30 15:21:50|658.97|654.97|659.14|655.14|659.17|655.17|658.97|654.97|17
1622388120000|2021-05-30 15:22:00|659.04|655.04|659.3|655.3|659.4|655.4|659.03|655.03|15
1622388130000|2021-05-30 15:22:10|659.33|655.33|659.43|655.43|659.43|655.43|659.33|655.33|5
1622388140000|2021-05-30 15:22:20|659.44|655.44|659.76|655.76|659.81|655.81|659.39|655.39|21
1622388150000|2021-05-30 15:22:30|659.82|655.82|659.7|655.7|659.86|655.86|659.7|655.7|22
1622388160000|2021-05-30 15:22:40|659.71|655.71|659.96|655.96|659.96|655.96|659.71|655.71|11
1622388170000|2021-05-30 15:22:50|659.97|655.97|659.99|655.99|660.17|656.17|659.97|655.97|25
1622388180000|2021-05-30 15:23:00|659.93|655.93|659.87|655.87|660.05|656.05|659.8|655.8|25
1622388190000|2021-05-30 15:23:10|659.88|655.88|659.99|655.99|660.01|656.01|659.74|655.74|16
1622388200000|2021-05-30 15:23:20|660.04|656.04|660.25|656.25|660.25|656.25|660.04|656.04|12
1622388210000|2021-05-30 15:23:30|660.32|656.32|660.17|656.17|660.34|656.34|660.14|656.14|13
1622388220000|2021-05-30 15:23:40|660.15|656.15|660.2|656.2|660.2|656.2|660.1|656.1|6
1622388230000|2021-05-30 15:23:50|660.17|656.17|659.99|655.99|660.17|656.17|659.98|655.98|16
1622388240000|2021-05-30 15:24:00|660.01|656.01|660.48|656.48|660.55|656.55|660.01|656.01|23
1622388250000|2021-05-30 15:24:10|660.54|656.54|660.49|656.49|660.55|656.55|660.39|656.39|8
1622388260000|2021-05-30 15:24:20|660.4|656.4|660.64|656.64|660.8|656.8|660.39|656.39|16
1622388270000|2021-05-30 15:24:30|660.7|656.7|661.03|657.03|661.15|657.15|660.7|656.7|22
1622388280000|2021-05-30 15:24:40|661|657|661.17|657.17|661.18|657.18|661|657|7
1622388290000|2021-05-30 15:24:50|661.18|657.18|660.56|656.56|661.18|657.18|660.5|656.5|15
1622388300000|2021-05-30 15:25:00|660.52|656.52|660.53|656.53|660.55|656.55|660.43|656.43|16
1622388310000|2021-05-30 15:25:10|660.54|656.54|660.77|656.77|660.84|656.84|660.54|656.54|18
1622388320000|2021-05-30 15:25:20|660.76|656.76|660.68|656.68|660.77|656.77|660.64|656.64|10
1622388330000|2021-05-30 15:25:30|660.67|656.67|660.22|656.22|660.67|656.67|660.21|656.21|19
1622388340000|2021-05-30 15:25:40|660.21|656.21|659.85|655.85|660.22|656.22|659.85|655.85|22
1622388350000|2021-05-30 15:25:50|659.76|655.76|659.76|655.76|659.89|655.89|659.71|655.71|17
1622388360000|2021-05-30 15:26:00|659.74|655.74|659.86|655.86|659.93|655.93|659.74|655.74|13
1622388370000|2021-05-30 15:26:10|659.83|655.83|658.7|654.7|659.87|655.87|658.7|654.7|26
1622388380000|2021-05-30 15:26:20|658.69|654.69|658.7|654.7|658.73|654.73|658.69|654.69|18
1622388390000|2021-05-30 15:26:30|658.71|654.71|658.42|654.42|658.71|654.71|658.37|654.37|15
1622388400000|2021-05-30 15:26:40|658.44|654.44|658.37|654.37|658.44|654.44|658.36|654.36|11
1622388410000|2021-05-30 15:26:50|658.38|654.38|658.61|654.61|658.68|654.68|658.31|654.31|23
1622388420000|2021-05-30 15:27:00|658.62|654.62|659.28|655.28|659.31|655.31|658.62|654.62|20
1622388430000|2021-05-30 15:27:10|659.29|655.29|659.08|655.08|659.35|655.35|659.07|655.07|20
1622388440000|2021-05-30 15:27:20|659.07|655.07|659.17|655.17|659.17|655.17|659.07|655.07|7
1622388450000|2021-05-30 15:27:30|659.21|655.21|659.76|655.76|659.76|655.76|659.19|655.19|14
1622388460000|2021-05-30 15:27:40|659.77|655.77|660.08|656.08|660.22|656.22|659.77|655.77|23
1622388470000|2021-05-30 15:27:50|660.07|656.07|659.91|655.91|660.1|656.1|659.86|655.86|9
1622388480000|2021-05-30 15:28:00|659.9|655.9|659.8|655.8|659.96|655.96|659.8|655.8|13
1622388490000|2021-05-30 15:28:10|659.78|655.78|659.89|655.89|659.9|655.9|659.68|655.68|14
1622388500000|2021-05-30 15:28:20|659.9|655.9|659.6|655.6|659.9|655.9|659.6|655.6|16
1622388510000|2021-05-30 15:28:30|659.57|655.57|659.41|655.41|659.58|655.58|659.2|655.2|18
1622388520000|2021-05-30 15:28:40|659.44|655.44|659.48|655.48|659.69|655.69|659.44|655.44|25
1622388530000|2021-05-30 15:28:50|659.42|655.42|659.25|655.25|659.42|655.42|659.21|655.21|14
1622388540000|2021-05-30 15:29:00|659.26|655.26|659.22|655.22|659.29|655.29|659.21|655.21|17
1622388550000|2021-05-30 15:29:10|659.23|655.23|658.52|654.52|659.23|655.23|658.52|654.52|27
1622388560000|2021-05-30 15:29:20|658.53|654.53|658.24|654.24|658.59|654.59|658.01|654.01|28
1622388570000|2021-05-30 15:29:30|658.25|654.25|657.73|653.73|658.31|654.31|657.7|653.7|27
1622388580000|2021-05-30 15:29:40|657.72|653.72|657.78|653.78|658.06|654.06|657.72|653.72|14
1622388590000|2021-05-30 15:29:50|658.06|654.06|657.69|653.69|658.06|654.06|657.33|653.33|20
1622388600000|2021-05-30 15:30:00|657.73|653.73|658.06|654.06|658.37|654.37|657.73|653.73|25
1622388610000|2021-05-30 15:30:10|658.37|654.37|657.64|653.64|658.37|654.37|657.45|653.45|21
1622388620000|2021-05-30 15:30:20|657.61|653.61|657.37|653.37|657.61|653.61|657.37|653.37|12
1622388630000|2021-05-30 15:30:30|657.35|653.35|657.02|653.02|657.35|653.35|657.02|653.02|16
1622388640000|2021-05-30 15:30:40|656.97|652.97|657.01|653.01|657.03|653.03|656.95|652.95|14
1622388650000|2021-05-30 15:30:50|657.02|653.02|657.17|653.17|657.17|653.17|657.02|653.02|12
1622388660000|2021-05-30 15:31:00|657.16|653.16|656.85|652.85|657.16|653.16|656.82|652.82|27
1622388670000|2021-05-30 15:31:10|656.84|652.84|656.77|652.77|656.84|652.84|656.77|652.77|15
1622388680000|2021-05-30 15:31:20|656.76|652.76|656.56|652.56|656.88|652.88|656.56|652.56|23
1622388690000|2021-05-30 15:31:30|656.61|652.61|656.66|652.66|656.66|652.66|656.57|652.57|15
1622388700000|2021-05-30 15:31:40|656.67|652.67|656.53|652.53|656.67|652.67|656.53|652.53|10
1622388710000|2021-05-30 15:31:50|656.51|652.51|656.48|652.48|656.56|652.56|656.43|652.43|21
1622388720000|2021-05-30 15:32:00|656.47|652.47|656.26|652.26|656.58|652.58|656.25|652.25|23
1622388730000|2021-05-30 15:32:10|656.25|652.25|656.15|652.15|656.26|652.26|656.14|652.14|9
1622388740000|2021-05-30 15:32:20|656.2|652.2|656.24|652.24|656.28|652.28|656.18|652.18|11
1622388750000|2021-05-30 15:32:30|656.27|652.27|657.09|653.09|657.17|653.17|656.27|652.27|22
1622388760000|2021-05-30 15:32:40|657.08|653.08|657.4|653.4|657.44|653.44|657.08|653.08|17
1622388770000|2021-05-30 15:32:50|657.41|653.41|658.23|654.23|658.23|654.23|657.41|653.41|20
1622388780000|2021-05-30 15:33:00|658.29|654.29|659.29|655.29|659.29|655.29|658.25|654.25|13
1622388790000|2021-05-30 15:33:10|659.3|655.3|659.47|655.47|659.47|655.47|659.3|655.3|8
1622388800000|2021-05-30 15:33:20|659.53|655.53|659.46|655.46|659.57|655.57|659.46|655.46|7
1622388810000|2021-05-30 15:33:30|659.48|655.48|659.35|655.35|659.48|655.48|659.35|655.35|19
1622388820000|2021-05-30 15:33:40|659.36|655.36|659.2|655.2|659.41|655.41|659.11|655.11|18
1622388830000|2021-05-30 15:33:50|659.21|655.21|659.66|655.66|660.05|656.05|659.21|655.21|26
1622388840000|2021-05-30 15:34:00|659.67|655.67|659.76|655.76|659.76|655.76|659.53|655.53|20
1622388850000|2021-05-30 15:34:10|659.71|655.71|659.41|655.41|659.73|655.73|659.29|655.29|26
1622388860000|2021-05-30 15:34:20|659.43|655.43|659.68|655.68|659.68|655.68|659.43|655.43|9
1622388870000|2021-05-30 15:34:30|659.67|655.67|659.66|655.66|659.7|655.7|659.61|655.61|13
1622388880000|2021-05-30 15:34:40|659.65|655.65|659.38|655.38|659.65|655.65|659.35|655.35|23
1622388890000|2021-05-30 15:34:50|659.39|655.39|659.35|655.35|659.58|655.58|659.32|655.32|18
1622388900000|2021-05-30 15:35:00|659.34|655.34|659.53|655.53|659.53|655.53|659.34|655.34|15
1622388910000|2021-05-30 15:35:10|659.52|655.52|659.53|655.53|659.55|655.55|659.5|655.5|15
1622388920000|2021-05-30 15:35:20|659.51|655.51|659.57|655.57|659.63|655.63|659.51|655.51|14
1622388930000|2021-05-30 15:35:30|659.5|655.5|659.51|655.51|659.52|655.52|659.41|655.41|14
1622388940000|2021-05-30 15:35:40|659.52|655.52|659.66|655.66|659.87|655.87|659.52|655.52|20
1622388950000|2021-05-30 15:35:50|659.65|655.65|659.33|655.33|659.65|655.65|659.3|655.3|19
1622388960000|2021-05-30 15:36:00|659.3|655.3|658.22|654.22|659.3|655.3|658.16|654.16|29
1622388970000|2021-05-30 15:36:10|658.19|654.19|657.92|653.92|658.19|654.19|657.92|653.92|17
1622388980000|2021-05-30 15:36:20|657.95|653.95|657.81|653.81|657.99|653.99|657.76|653.76|19
1622388990000|2021-05-30 15:36:30|657.77|653.77|657.9|653.9|657.9|653.9|657.77|653.77|9
1622389000000|2021-05-30 15:36:40|657.87|653.87|657.43|653.43|657.89|653.89|657.43|653.43|17
1622389010000|2021-05-30 15:36:50|657.44|653.44|658.01|654.01|658.36|654.36|657.43|653.43|30
1622389020000|2021-05-30 15:37:00|657.49|653.49|657.43|653.43|657.56|653.56|656.97|652.97|32
1622389030000|2021-05-30 15:37:10|657.37|653.37|656.61|652.61|657.37|653.37|656.6|652.6|28
1622389040000|2021-05-30 15:37:20|657.09|653.09|656.71|652.71|657.17|653.17|656.48|652.48|33
1622389050000|2021-05-30 15:37:30|657.23|653.23|657.28|653.28|657.62|653.62|656.72|652.72|32
1622389060000|2021-05-30 15:37:40|657.3|653.3|656.81|652.81|657.3|653.3|656.65|652.65|33
1622389070000|2021-05-30 15:37:50|656.83|652.83|657.88|653.88|657.9|653.9|656.83|652.83|29
1622389080000|2021-05-30 15:38:00|657.94|653.94|657.8|653.8|658.02|654.02|657.02|653.02|34
1622389090000|2021-05-30 15:38:10|657.74|653.74|657.66|653.66|658.44|654.44|657.06|653.06|30
1622389100000|2021-05-30 15:38:20|658.11|654.11|658.33|654.33|658.98|654.98|657.66|653.66|36
1622389110000|2021-05-30 15:38:30|658.23|654.23|658.84|654.84|659.41|655.41|658.14|654.14|27
1622389120000|2021-05-30 15:38:40|659.12|655.12|658.9|654.9|659.2|655.2|658.64|654.64|35
1622389130000|2021-05-30 15:38:50|659.17|655.17|659.25|655.25|659.28|655.28|658.89|654.89|17
1622389140000|2021-05-30 15:39:00|659.26|655.26|659.09|655.09|659.26|655.26|659.08|655.08|12
1622389150000|2021-05-30 15:39:10|659.1|655.1|659.4|655.4|659.4|655.4|659.09|655.09|19
1622389160000|2021-05-30 15:39:20|659.42|655.42|659.52|655.52|659.52|655.52|659.37|655.37|20
1622389170000|2021-05-30 15:39:30|659.53|655.53|659.25|655.25|659.53|655.53|659.11|655.11|22
1622389180000|2021-05-30 15:39:40|659.26|655.26|659.27|655.27|659.28|655.28|659.13|655.13|18
1622389190000|2021-05-30 15:39:50|659.32|655.32|659.3|655.3|659.37|655.37|659.25|655.25|17
1622389200000|2021-05-30 15:40:00|659.31|655.31|658.89|654.89|659.42|655.42|658.88|654.88|25
1622389210000|2021-05-30 15:40:10|658.88|654.88|658.79|654.79|658.9|654.9|658.79|654.79|15
1622389220000|2021-05-30 15:40:20|658.8|654.8|658.99|654.99|659.18|655.18|658.8|654.8|19
1622389230000|2021-05-30 15:40:30|658.98|654.98|658.22|654.22|658.98|654.98|658.18|654.18|22
1622389240000|2021-05-30 15:40:40|658.2|654.2|658.66|654.66|658.66|654.66|658.15|654.15|19
1622389250000|2021-05-30 15:40:50|658.65|654.65|658.55|654.55|658.69|654.69|658.54|654.54|17
1622389260000|2021-05-30 15:41:00|658.52|654.52|658.68|654.68|658.78|654.78|658.52|654.52|13
1622389270000|2021-05-30 15:41:10|658.72|654.72|658.74|654.74|658.8|654.8|658.63|654.63|10
1622389280000|2021-05-30 15:41:20|658.72|654.72|658.76|654.76|658.81|654.81|658.72|654.72|11
1622389290000|2021-05-30 15:41:30|658.74|654.74|658.68|654.68|658.78|654.78|658.65|654.65|13
1622389300000|2021-05-30 15:41:40|658.71|654.71|659.18|655.18|659.19|655.19|658.71|654.71|13
1622389310000|2021-05-30 15:41:50|659.19|655.19|659.2|655.2|659.2|655.2|659.18|655.18|4
1622389320000|2021-05-30 15:42:00|659.19|655.19|659.02|655.02|659.2|655.2|658.97|654.97|12
1622389330000|2021-05-30 15:42:10|659.04|655.04|659.33|655.33|659.33|655.33|659.04|655.04|15
1622389340000|2021-05-30 15:42:20|659.34|655.34|659.41|655.41|659.56|655.56|659.34|655.34|17
1622389350000|2021-05-30 15:42:30|659.37|655.37|659.22|655.22|659.46|655.46|659.22|655.22|21
1622389360000|2021-05-30 15:42:40|659.17|655.17|659.29|655.29|659.31|655.31|658.94|654.94|20
1622389370000|2021-05-30 15:42:50|659.26|655.26|658.98|654.98|659.31|655.31|658.95|654.95|19
1622389380000|2021-05-30 15:43:00|658.97|654.97|659.03|655.03|659.03|655.03|658.97|654.97|10
1622389390000|2021-05-30 15:43:10|659.01|655.01|659.06|655.06|659.06|655.06|659.01|655.01|11
1622389400000|2021-05-30 15:43:20|659.05|655.05|659.07|655.07|659.07|655.07|658.85|654.85|14
1622389410000|2021-05-30 15:43:30|659.09|655.09|659.27|655.27|659.44|655.44|659.08|655.08|23
1622389420000|2021-05-30 15:43:40|659.24|655.24|658.94|654.94|659.28|655.28|658.94|654.94|21
1622389430000|2021-05-30 15:43:50|658.93|654.93|658.56|654.56|658.93|654.93|658.56|654.56|12
1622389440000|2021-05-30 15:44:00|658.54|654.54|658.43|654.43|658.56|654.56|658.34|654.34|21
1622389450000|2021-05-30 15:44:10|658.45|654.45|658.6|654.6|658.66|654.66|658.41|654.41|22
1622389460000|2021-05-30 15:44:20|658.54|654.54|658.48|654.48|658.58|654.58|658.48|654.48|11
1622389470000|2021-05-30 15:44:30|658.49|654.49|658.21|654.21|658.58|654.58|658.21|654.21|22
1622389480000|2021-05-30 15:44:40|658.14|654.14|658.24|654.24|658.24|654.24|657.87|653.87|19
1622389490000|2021-05-30 15:44:50|658.25|654.25|658.41|654.41|658.49|654.49|658.15|654.15|28
1622389500000|2021-05-30 15:45:00|658.35|654.35|658.07|654.07|658.35|654.35|658|654|28
1622389510000|2021-05-30 15:45:10|658.12|654.12|657.83|653.83|658.15|654.15|657.68|653.68|21
1622389520000|2021-05-30 15:45:20|657.79|653.79|657.98|653.98|658.05|654.05|657.7|653.7|25
1622389530000|2021-05-30 15:45:30|657.99|653.99|658.01|654.01|658.29|654.29|657.89|653.89|29
1622389540000|2021-05-30 15:45:40|658.09|654.09|658.32|654.32|658.35|654.35|657.84|653.84|23
1622389550000|2021-05-30 15:45:50|658.25|654.25|658.18|654.18|658.35|654.35|657.95|653.95|19
1622389560000|2021-05-30 15:46:00|658.15|654.15|658.63|654.63|658.63|654.63|657.98|653.98|26
1622389570000|2021-05-30 15:46:10|658.7|654.7|658.57|654.57|658.7|654.7|658.39|654.39|21
1622389580000|2021-05-30 15:46:20|658.55|654.55|658.91|654.91|658.92|654.92|658.51|654.51|20
1622389590000|2021-05-30 15:46:30|658.78|654.78|658.69|654.69|658.78|654.78|658.41|654.41|13
1622389600000|2021-05-30 15:46:40|658.59|654.59|658.76|654.76|658.87|654.87|658.59|654.59|17
1622389610000|2021-05-30 15:46:50|658.83|654.83|658.8|654.8|658.94|654.94|658.69|654.69|26
1622389620000|2021-05-30 15:47:00|658.82|654.82|659.35|655.35|659.35|655.35|658.77|654.77|22
1622389630000|2021-05-30 15:47:10|659.29|655.29|659.59|655.59|659.7|655.7|659.27|655.27|26
1622389640000|2021-05-30 15:47:20|659.21|655.21|659.84|655.84|659.85|655.85|659.19|655.19|22
1622389650000|2021-05-30 15:47:30|659.59|655.59|659.8|655.8|659.86|655.86|659.56|655.56|15
1622389660000|2021-05-30 15:47:40|659.84|655.84|659.91|655.91|659.91|655.91|659.84|655.84|2
1622389670000|2021-05-30 15:47:50|659.9|655.9|659.6|655.6|659.9|655.9|659.46|655.46|21
1622389680000|2021-05-30 15:48:00|659.58|655.58|659.01|655.01|659.67|655.67|658.96|654.96|25
1622389690000|2021-05-30 15:48:10|659.03|655.03|659.31|655.31|659.36|655.36|659.03|655.03|23
1622389700000|2021-05-30 15:48:20|659.32|655.32|659.64|655.64|659.76|655.76|659.32|655.32|18
1622389710000|2021-05-30 15:48:30|659.89|655.89|659.81|655.81|660|656|659.74|655.74|24
1622389720000|2021-05-30 15:48:40|659.82|655.82|659.84|655.84|659.97|655.97|659.82|655.82|11
1622389730000|2021-05-30 15:48:50|659.85|655.85|659.9|655.9|660.01|656.01|659.85|655.85|17
1622389740000|2021-05-30 15:49:00|659.92|655.92|660.01|656.01|660.04|656.04|659.92|655.92|16
1622389750000|2021-05-30 15:49:10|660|656|660.02|656.02|660.02|656.02|659.88|655.88|9
1622389760000|2021-05-30 15:49:20|660|656|660.06|656.06|660.13|656.13|660|656|19
1622389770000|2021-05-30 15:49:30|660.07|656.07|660.38|656.38|660.4|656.4|660.06|656.06|13
1622389780000|2021-05-30 15:49:40|660.39|656.39|660.44|656.44|660.46|656.46|660.39|656.39|7
1622389790000|2021-05-30 15:49:50|660.45|656.45|660.39|656.39|660.45|656.45|659.89|655.89|21
1622389800000|2021-05-30 15:50:00|660.4|656.4|660.57|656.57|660.57|656.57|660.39|656.39|14
1622389810000|2021-05-30 15:50:10|660.49|656.49|660.6|656.6|660.6|656.6|660.37|656.37|14
1622389820000|2021-05-30 15:50:20|660.66|656.66|661.41|657.41|661.46|657.46|660.66|656.66|22
1622389830000|2021-05-30 15:50:30|661.42|657.42|661.15|657.15|661.55|657.55|661.15|657.15|21
1622389840000|2021-05-30 15:50:40|661.16|657.16|661.03|657.03|661.16|657.16|660.97|656.97|13
1622389850000|2021-05-30 15:50:50|661.02|657.02|660.9|656.9|661.02|657.02|660.73|656.73|25
1622389860000|2021-05-30 15:51:00|660.92|656.92|660.98|656.98|661|657|660.92|656.92|15
1622389870000|2021-05-30 15:51:10|660.97|656.97|660.61|656.61|660.97|656.97|660.54|656.54|13
1622389880000|2021-05-30 15:51:20|660.62|656.62|660.96|656.96|660.97|656.97|660.62|656.62|16
1622389890000|2021-05-30 15:51:30|660.97|656.97|661.13|657.13|661.13|657.13|660.97|656.97|11
1622389900000|2021-05-30 15:51:40|661.14|657.14|660.68|656.68|661.14|657.14|660.68|656.68|11
1622389910000|2021-05-30 15:51:50|660.48|656.48|660.8|656.8|660.82|656.82|660.44|656.44|24
1622389920000|2021-05-30 15:52:00|660.81|656.81|661.18|657.18|661.25|657.25|660.8|656.8|20
1622389930000|2021-05-30 15:52:10|661.15|657.15|660.85|656.85|661.15|657.15|660.85|656.85|16
1622389940000|2021-05-30 15:52:20|660.84|656.84|661.11|657.11|661.11|657.11|660.83|656.83|16
1622389950000|2021-05-30 15:52:30|661.12|657.12|661.11|657.11|661.38|657.38|661.11|657.11|20
1622389960000|2021-05-30 15:52:40|661.09|657.09|661.41|657.41|661.42|657.42|661.07|657.07|25
1622389970000|2021-05-30 15:52:50|661.42|657.42|661|657|661.44|657.44|660.81|656.81|25
1622389980000|2021-05-30 15:53:00|661.01|657.01|660.96|656.96|661.07|657.07|660.87|656.87|27
1622389990000|2021-05-30 15:53:10|660.98|656.98|660.95|656.95|660.98|656.98|660.87|656.87|15
1622390000000|2021-05-30 15:53:20|660.98|656.98|660.59|656.59|660.99|656.99|660.25|656.25|29
1622390010000|2021-05-30 15:53:30|660.62|656.62|661.12|657.12|661.12|657.12|660.62|656.62|22
1622390020000|2021-05-30 15:53:40|661.1|657.1|661.27|657.27|661.27|657.27|661.1|657.1|12
1622390030000|2021-05-30 15:53:50|661.26|657.26|661.39|657.39|661.39|657.39|661.24|657.24|9
1622390040000|2021-05-30 15:54:00|661.41|657.41|661.66|657.66|661.66|657.66|661.35|657.35|10
1622390050000|2021-05-30 15:54:10|661.65|657.65|661.45|657.45|661.67|657.67|661.45|657.45|14
1622390060000|2021-05-30 15:54:20|661.5|657.5|661.65|657.65|661.65|657.65|661.5|657.5|13
1622390070000|2021-05-30 15:54:30|661.66|657.66|661.71|657.71|661.74|657.74|661.66|657.66|13
1622390080000|2021-05-30 15:54:40|661.72|657.72|661.83|657.83|661.84|657.84|661.69|657.69|12
1622390090000|2021-05-30 15:54:50|661.82|657.82|661.83|657.83|661.85|657.85|661.82|657.82|14
1622390100000|2021-05-30 15:55:00|661.82|657.82|662.05|658.05|662.08|658.08|661.82|657.82|19
1622390110000|2021-05-30 15:55:10|662.06|658.06|662.01|658.01|662.06|658.06|662|658|5
1622390120000|2021-05-30 15:55:20|662.05|658.05|662.67|658.67|662.85|658.85|662.04|658.04|24
1622390130000|2021-05-30 15:55:30|662.8|658.8|663.59|659.59|663.65|659.65|662.78|658.78|15
1622390140000|2021-05-30 15:55:40|663.55|659.55|663.55|659.55|663.63|659.63|663.54|659.54|13
1622390150000|2021-05-30 15:55:50|663.62|659.62|664.08|660.08|664.08|660.08|663.61|659.61|4
1622390160000|2021-05-30 15:56:00|664.13|660.13|664.16|660.16|664.25|660.25|664.11|660.11|18
1622390170000|2021-05-30 15:56:10|664.14|660.14|664.28|660.28|664.33|660.33|664.1|660.1|28
1622390180000|2021-05-30 15:56:20|664.22|660.22|664.41|660.41|664.45|660.45|664.22|660.22|14
1622390190000|2021-05-30 15:56:30|664.36|660.36|664.16|660.16|664.36|660.36|664.16|660.16|19
1622390200000|2021-05-30 15:56:40|664.08|660.08|664.21|660.21|664.21|660.21|664|660|21
1622390210000|2021-05-30 15:56:50|664.22|660.22|664.28|660.28|664.31|660.31|664.22|660.22|10
1622390220000|2021-05-30 15:57:00|664.3|660.3|664.24|660.24|664.73|660.73|664.24|660.24|24
1622390230000|2021-05-30 15:57:10|664.37|660.37|663.92|659.92|664.37|660.37|663.92|659.92|24
1622390240000|2021-05-30 15:57:20|663.91|659.91|663.88|659.88|663.93|659.93|663.85|659.85|17
1622390250000|2021-05-30 15:57:30|663.87|659.87|663.44|659.44|663.87|659.87|663.43|659.43|18
1622390260000|2021-05-30 15:57:40|663.46|659.46|663.74|659.74|663.76|659.76|663.46|659.46|18
1622390270000|2021-05-30 15:57:50|663.83|659.83|663.84|659.84|663.96|659.96|663.69|659.69|21
1622390280000|2021-05-30 15:58:00|663.85|659.85|664|660|664.21|660.21|663.85|659.85|21
1622390290000|2021-05-30 15:58:10|663.99|659.99|664.11|660.11|664.14|660.14|663.99|659.99|10
1622390300000|2021-05-30 15:58:20|664.14|660.14|664.2|660.2|664.2|660.2|664.08|660.08|6
1622390310000|2021-05-30 15:58:30|664.21|660.21|664.34|660.34|664.38|660.38|664.06|660.06|18
1622390320000|2021-05-30 15:58:40|664.78|660.78|665.01|661.01|665.03|661.03|664.78|660.78|16
1622390330000|2021-05-30 15:58:50|665.05|661.05|665.07|661.07|665.07|661.07|665.01|661.01|14
1622390340000|2021-05-30 15:59:00|665.05|661.05|664.91|660.91|665.07|661.07|664.87|660.87|16
1622390350000|2021-05-30 15:59:10|664.98|660.98|665.06|661.06|665.06|661.06|664.98|660.98|13
1622390360000|2021-05-30 15:59:20|665.05|661.05|665.06|661.06|665.12|661.12|665.05|661.05|12
1622390370000|2021-05-30 15:59:30|665.05|661.05|665.06|661.06|665.11|661.11|665.03|661.03|14
1622390380000|2021-05-30 15:59:40|665.07|661.07|665.1|661.1|665.1|661.1|665.07|661.07|2
1622390390000|2021-05-30 15:59:50|665.09|661.09|664.92|660.92|665.09|661.09|664.6|660.6|26
1622390400000|2021-05-30 16:00:00|664.93|660.93|665.12|661.12|665.12|661.12|664.93|660.93|21
1622390410000|2021-05-30 16:00:10|665.13|661.13|666.54|662.54|666.58|662.58|665.12|661.12|28
1622390420000|2021-05-30 16:00:20|666.51|662.51|667.18|663.18|667.22|663.22|666.51|662.51|21
1622390430000|2021-05-30 16:00:30|667.2|663.2|667.2|663.2|667.28|663.28|667.12|663.12|19
1622390440000|2021-05-30 16:00:40|667.29|663.29|668.72|664.72|668.77|664.77|667.29|663.29|22
1622390450000|2021-05-30 16:00:50|668.76|664.76|668.98|664.98|668.98|664.98|668.71|664.71|23
1622390460000|2021-05-30 16:01:00|668.99|664.99|667.85|663.85|668.99|664.99|667.84|663.84|34
1622390470000|2021-05-30 16:01:10|667.81|663.81|667.39|663.39|667.81|663.81|667.35|663.35|32
1622390480000|2021-05-30 16:01:20|667.46|663.46|667.85|663.85|667.98|663.98|667.44|663.44|27
1622390490000|2021-05-30 16:01:30|667.83|663.83|667.85|663.85|667.93|663.93|667.7|663.7|23
1622390500000|2021-05-30 16:01:40|667.82|663.82|667.76|663.76|668.21|664.21|667.76|663.76|18
1622390510000|2021-05-30 16:01:50|667.62|663.62|667.98|663.98|668|664|667.62|663.62|22
1622390520000|2021-05-30 16:02:00|667.97|663.97|668|664|668.23|664.23|667.97|663.97|23
1622390530000|2021-05-30 16:02:10|667.96|663.96|667.84|663.84|667.96|663.96|667.36|663.36|36
1622390540000|2021-05-30 16:02:20|667.91|663.91|667.97|663.97|668.06|664.06|667.91|663.91|18
1622390550000|2021-05-30 16:02:30|667.98|663.98|668.18|664.18|668.18|664.18|667.98|663.98|9
1622390560000|2021-05-30 16:02:40|668.2|664.2|667.76|663.76|668.22|664.22|667.74|663.74|25
1622390570000|2021-05-30 16:02:50|667.73|663.73|667.52|663.52|667.73|663.73|667.36|663.36|18
1622390580000|2021-05-30 16:03:00|667.53|663.53|666.97|662.97|667.58|663.58|666.97|662.97|15
1622390590000|2021-05-30 16:03:10|667.16|663.16|666.89|662.89|667.16|663.16|666.77|662.77|21
1622390600000|2021-05-30 16:03:20|666.93|662.93|665.87|661.87|666.93|662.93|665.87|661.87|15
1622390610000|2021-05-30 16:03:30|665.81|661.81|665.83|661.83|665.85|661.85|665.46|661.46|28
1622390620000|2021-05-30 16:03:40|665.85|661.85|665.57|661.57|665.85|661.85|665.41|661.41|15
1622390630000|2021-05-30 16:03:50|665.56|661.56|665.23|661.23|665.56|661.56|665.22|661.22|19
1622390640000|2021-05-30 16:04:00|665.24|661.24|665.2|661.2|665.24|661.24|665.02|661.02|27
1622390650000|2021-05-30 16:04:10|665.23|661.23|665.62|661.62|665.69|661.69|665.23|661.23|16
1622390660000|2021-05-30 16:04:20|665.68|661.68|665.62|661.62|665.69|661.69|665.6|661.6|9
1622390670000|2021-05-30 16:04:30|665.61|661.61|665.91|661.91|665.96|661.96|665.56|661.56|18
1622390680000|2021-05-30 16:04:40|665.97|661.97|666.02|662.02|666.08|662.08|665.8|661.8|14
1622390690000|2021-05-30 16:04:50|666.01|662.01|666.03|662.03|666.03|662.03|665.88|661.88|13
1622390700000|2021-05-30 16:05:00|666.06|662.06|666.28|662.28|666.31|662.31|666.05|662.05|17
1622390710000|2021-05-30 16:05:10|666.77|662.77|666.89|662.89|666.98|662.98|666.69|662.69|16
1622390720000|2021-05-30 16:05:20|666.94|662.94|666.4|662.4|666.94|662.94|666.35|662.35|25
1622390730000|2021-05-30 16:05:30|666.39|662.39|666.58|662.58|666.58|662.58|666.39|662.39|11
1622390740000|2021-05-30 16:05:40|666.61|662.61|666.49|662.49|666.61|662.61|666.46|662.46|12
1622390750000|2021-05-30 16:05:50|666.48|662.48|665.99|661.99|666.48|662.48|665.99|661.99|17
1622390760000|2021-05-30 16:06:00|666.02|662.02|666.35|662.35|666.56|662.56|666.02|662.02|18
1622390770000|2021-05-30 16:06:10|666.28|662.28|665.67|661.67|666.28|662.28|665.67|661.67|21
1622390780000|2021-05-30 16:06:20|665.64|661.64|665.07|661.07|665.64|661.64|665.07|661.07|28
1622390790000|2021-05-30 16:06:30|665.06|661.06|664.57|660.57|665.06|661.06|664.57|660.57|17
1622390800000|2021-05-30 16:06:40|664.59|660.59|663.97|659.97|664.59|660.59|663.95|659.95|18
1622390810000|2021-05-30 16:06:50|663.79|659.79|664.04|660.04|664.04|660.04|663.67|659.67|22
1622390820000|2021-05-30 16:07:00|664.05|660.05|664.61|660.61|664.61|660.61|664.03|660.03|20
1622390830000|2021-05-30 16:07:10|664.58|660.58|664.42|660.42|664.58|660.58|664.42|660.42|18
1622390840000|2021-05-30 16:07:20|664.41|660.41|663.96|659.96|664.41|660.41|663.96|659.96|19
1622390850000|2021-05-30 16:07:30|663.92|659.92|664.03|660.03|664.04|660.04|663.92|659.92|9
1622390860000|2021-05-30 16:07:40|664|660|664.1|660.1|664.12|660.12|663.99|659.99|11
1622390870000|2021-05-30 16:07:50|664.09|660.09|664.07|660.07|664.1|660.1|664.07|660.07|5
1622390880000|2021-05-30 16:08:00|664.06|660.06|663.79|659.79|664.06|660.06|663.79|659.79|10
1622390890000|2021-05-30 16:08:10|663.8|659.8|663.59|659.59|663.8|659.8|663.49|659.49|19
1622390900000|2021-05-30 16:08:20|663.54|659.54|663.34|659.34|663.54|659.54|663.34|659.34|22
1622390910000|2021-05-30 16:08:30|663.3|659.3|662.93|658.93|663.31|659.31|662.89|658.89|25
1622390920000|2021-05-30 16:08:40|662.92|658.92|662.73|658.73|662.92|658.92|662.73|658.73|13
1622390930000|2021-05-30 16:08:50|662.66|658.66|662.85|658.85|662.85|658.85|662.57|658.57|15
1622390940000|2021-05-30 16:09:00|662.88|658.88|661.92|657.92|662.99|658.99|661.92|657.92|29
1622390950000|2021-05-30 16:09:10|661.86|657.86|661.91|657.91|661.97|657.97|661.81|657.81|15
1622390960000|2021-05-30 16:09:20|661.92|657.92|661.64|657.64|661.93|657.93|661.64|657.64|10
1622390970000|2021-05-30 16:09:30|661.63|657.63|661.45|657.45|661.65|657.65|661.37|657.37|18
1622390980000|2021-05-30 16:09:40|661.41|657.41|661.31|657.31|661.6|657.6|661.31|657.31|8
1622390990000|2021-05-30 16:09:50|661.27|657.27|661.2|657.2|661.27|657.27|660.79|656.79|28
1622391000000|2021-05-30 16:10:00|661.22|657.22|660.58|656.58|661.26|657.26|660.57|656.57|25
1622391010000|2021-05-30 16:10:10|660.59|656.59|660.49|656.49|660.59|656.59|660.47|656.47|10
1622391020000|2021-05-30 16:10:20|660.48|656.48|660.49|656.49|660.49|656.49|660.42|656.42|6
1622391030000|2021-05-30 16:10:30|660.46|656.46|660.48|656.48|660.51|656.51|660.4|656.4|12
1622391040000|2021-05-30 16:10:40|660.47|656.47|660.47|656.47|660.49|656.49|660.44|656.44|5
1622391050000|2021-05-30 16:10:50|660.48|656.48|661.28|657.28|661.35|657.35|660.48|656.48|31
1622391060000|2021-05-30 16:11:00|661.27|657.27|662.66|658.66|662.66|658.66|661.27|657.27|32
1622391070000|2021-05-30 16:11:10|662.65|658.65|662.81|658.81|662.86|658.86|662.62|658.62|18
1622391080000|2021-05-30 16:11:20|662.77|658.77|662.62|658.62|662.88|658.88|662.59|658.59|21
1622391090000|2021-05-30 16:11:30|662.59|658.59|662.94|658.94|662.94|658.94|662.59|658.59|16
1622391100000|2021-05-30 16:11:40|662.98|658.98|663.07|659.07|663.07|659.07|662.79|658.79|14
1622391110000|2021-05-30 16:11:50|663|659|663.26|659.26|663.28|659.28|663|659|12
1622391120000|2021-05-30 16:12:00|663.25|659.25|664.67|660.67|664.67|660.67|663.16|659.16|22
1622391130000|2021-05-30 16:12:10|664.91|660.91|665.32|661.32|665.51|661.51|664.89|660.89|31
1622391140000|2021-05-30 16:12:20|665.08|661.08|665.49|661.49|665.56|661.56|665.04|661.04|23
1622391150000|2021-05-30 16:12:30|665.41|661.41|666.16|662.16|666.16|662.16|665.37|661.37|21
1622391160000|2021-05-30 16:12:40|666.22|662.22|665.8|661.8|666.22|662.22|665.78|661.78|13
1622391170000|2021-05-30 16:12:50|665.79|661.79|665.46|661.46|665.79|661.79|665.39|661.39|14
1622391180000|2021-05-30 16:13:00|665.48|661.48|666.02|662.02|666.06|662.06|665.46|661.46|14
1622391190000|2021-05-30 16:13:10|666.03|662.03|666.16|662.16|666.16|662.16|665.95|661.95|18
1622391200000|2021-05-30 16:13:20|666.15|662.15|666.65|662.65|666.88|662.88|666.15|662.15|30
1622391210000|2021-05-30 16:13:30|666.64|662.64|666.48|662.48|666.64|662.64|666.18|662.18|26
1622391220000|2021-05-30 16:13:40|666.43|662.43|666.21|662.21|666.45|662.45|666.17|662.17|15
1622391230000|2021-05-30 16:13:50|666.27|662.27|666.5|662.5|666.51|662.51|666.27|662.27|23
1622391240000|2021-05-30 16:14:00|666.48|662.48|665.75|661.75|666.51|662.51|665.73|661.73|26
1622391250000|2021-05-30 16:14:10|665.77|661.77|665.74|661.74|665.84|661.84|665.74|661.74|14
1622391260000|2021-05-30 16:14:20|665.73|661.73|665.91|661.91|665.91|661.91|665.31|661.31|29
1622391270000|2021-05-30 16:14:30|665.9|661.9|666.1|662.1|666.1|662.1|665.76|661.76|13
1622391280000|2021-05-30 16:14:40|666.2|662.2|666.34|662.34|666.44|662.44|666.02|662.02|19
1622391290000|2021-05-30 16:14:50|666.33|662.33|666.17|662.17|666.35|662.35|666.17|662.17|13
1622391300000|2021-05-30 16:15:00|665.82|661.82|665.69|661.69|665.85|661.85|665.69|661.69|17
1622391310000|2021-05-30 16:15:10|665.58|661.58|665.6|661.6|665.66|661.66|665.55|661.55|12
1622391320000|2021-05-30 16:15:20|665.35|661.35|665.06|661.06|665.35|661.35|665.05|661.05|19
1622391330000|2021-05-30 16:15:30|664.98|660.98|664.95|660.95|664.99|660.99|664.83|660.83|14
1622391340000|2021-05-30 16:15:40|664.94|660.94|664.94|660.94|665.07|661.07|664.93|660.93|16
1622391350000|2021-05-30 16:15:50|664.92|660.92|664.41|660.41|664.92|660.92|664.19|660.19|20
1622391360000|2021-05-30 16:16:00|664.39|660.39|664.35|660.35|664.43|660.43|664.35|660.35|10
1622391370000|2021-05-30 16:16:10|664.36|660.36|664.17|660.17|664.37|660.37|664.13|660.13|19
1622391380000|2021-05-30 16:16:20|664.14|660.14|664.22|660.22|664.29|660.29|664.14|660.14|9
1622391390000|2021-05-30 16:16:30|664.23|660.23|663.73|659.73|664.23|660.23|663.73|659.73|20
1622391400000|2021-05-30 16:16:40|663.7|659.7|663.6|659.6|663.7|659.7|663.6|659.6|18
1622391410000|2021-05-30 16:16:50|663.61|659.61|662.58|658.58|663.61|659.61|662.58|658.58|17
1622391420000|2021-05-30 16:17:00|662.47|658.47|663.54|659.54|663.55|659.55|662.3|658.3|31
1622391430000|2021-05-30 16:17:10|663.67|659.67|663.63|659.63|663.91|659.91|663.62|659.62|25
1622391440000|2021-05-30 16:17:20|663.62|659.62|663.14|659.14|663.62|659.62|663.08|659.08|23
1622391450000|2021-05-30 16:17:30|663.09|659.09|663.4|659.4|663.63|659.63|663.09|659.09|22
1622391460000|2021-05-30 16:17:40|663.24|659.24|663.3|659.3|663.49|659.49|663.22|659.22|18
1622391470000|2021-05-30 16:17:50|663.31|659.31|663.35|659.35|663.39|659.39|663.31|659.31|14
1622391480000|2021-05-30 16:18:00|663.36|659.36|664.41|660.41|664.52|660.52|663.36|659.36|28
1622391490000|2021-05-30 16:18:10|664.39|660.39|664.51|660.51|664.52|660.52|663.99|659.99|22
1622391500000|2021-05-30 16:18:20|664.53|660.53|664.76|660.76|664.78|660.78|664.52|660.52|18
1622391510000|2021-05-30 16:18:30|664.93|660.93|664.54|660.54|664.93|660.93|664.54|660.54|21
1622391520000|2021-05-30 16:18:40|664.56|660.56|665.16|661.16|665.16|661.16|664.56|660.56|17
1622391530000|2021-05-30 16:18:50|665.15|661.15|665.07|661.07|665.25|661.25|665.05|661.05|14
1622391540000|2021-05-30 16:19:00|665.06|661.06|665.57|661.57|665.57|661.57|665.03|661.03|22
1622391550000|2021-05-30 16:19:10|665.56|661.56|665.8|661.8|665.8|661.8|665.56|661.56|21
1622391560000|2021-05-30 16:19:20|665.74|661.74|666.19|662.19|666.33|662.33|665.74|661.74|26
1622391570000|2021-05-30 16:19:30|666.21|662.21|666.29|662.29|666.4|662.4|666.17|662.17|14
1622391580000|2021-05-30 16:19:40|666.3|662.3|666.93|662.93|667.02|663.02|666.29|662.29|19
1622391590000|2021-05-30 16:19:50|666.94|662.94|667.12|663.12|667.3|663.3|666.94|662.94|12
1622391600000|2021-05-30 16:20:00|667.13|663.13|667.21|663.21|667.26|663.26|667.11|663.11|13
1622391610000|2021-05-30 16:20:10|667.2|663.2|667.27|663.27|667.28|663.28|667.2|663.2|18
1622391620000|2021-05-30 16:20:20|667.25|663.25|667.35|663.35|667.35|663.35|667.24|663.24|12
1622391630000|2021-05-30 16:20:30|667.36|663.36|667.7|663.7|667.76|663.76|667.35|663.35|22
1622391640000|2021-05-30 16:20:40|667.66|663.66|667.66|663.66|667.76|663.76|667.51|663.51|20
1622391650000|2021-05-30 16:20:50|667.64|663.64|667.99|663.99|667.99|663.99|667.59|663.59|15
1622391660000|2021-05-30 16:21:00|667.98|663.98|668.57|664.57|668.58|664.58|667.98|663.98|15
1622391670000|2021-05-30 16:21:10|668.69|664.69|670.51|666.51|670.75|666.75|668.69|664.69|34
1622391680000|2021-05-30 16:21:20|670.48|666.48|670.05|666.05|670.54|666.54|669.91|665.91|30
1622391690000|2021-05-30 16:21:30|670.18|666.18|671.49|667.49|671.69|667.69|669.91|665.91|25
1622391700000|2021-05-30 16:21:40|671.67|667.67|673.92|669.92|674.93|670.93|671.56|667.56|34
1622391710000|2021-05-30 16:21:50|673.91|669.91|673.28|669.28|673.91|669.91|673.19|669.19|25
1622391720000|2021-05-30 16:22:00|673.2|669.2|672.82|668.82|673.2|669.2|672.81|668.81|21
1622391730000|2021-05-30 16:22:10|672.83|668.83|672.08|668.08|672.83|668.83|672.08|668.08|24
1622391740000|2021-05-30 16:22:20|672.09|668.09|672.04|668.04|672.12|668.12|671.9|667.9|23
1622391750000|2021-05-30 16:22:30|672.01|668.01|672.39|668.39|672.5|668.5|671.93|667.93|29
1622391760000|2021-05-30 16:22:40|672.37|668.37|672.76|668.76|673.34|669.34|672.27|668.27|28
1622391770000|2021-05-30 16:22:50|672.6|668.6|672.32|668.32|673.01|669.01|672.32|668.32|23
1622391780000|2021-05-30 16:23:00|672.27|668.27|672.3|668.3|672.46|668.46|672.25|668.25|30
1622391790000|2021-05-30 16:23:10|672.28|668.28|671.92|667.92|672.28|668.28|671.92|667.92|31
1622391800000|2021-05-30 16:23:20|671.94|667.94|671.28|667.28|671.97|667.97|671.28|667.28|27
1622391810000|2021-05-30 16:23:30|671.29|667.29|671.75|667.75|671.78|667.78|671.28|667.28|33
1622391820000|2021-05-30 16:23:40|671.79|667.79|671.69|667.69|671.82|667.82|671.62|667.62|30
1622391830000|2021-05-30 16:23:50|671.67|667.67|671.97|667.97|672.04|668.04|671.48|667.48|34
1622391840000|2021-05-30 16:24:00|671.96|667.96|671.87|667.87|671.98|667.98|671.76|667.76|29
1622391850000|2021-05-30 16:24:10|671.85|667.85|671.96|667.96|672.13|668.13|671.71|667.71|33
1622391860000|2021-05-30 16:24:20|672.02|668.02|671.91|667.91|672.07|668.07|671.81|667.81|36
1622391870000|2021-05-30 16:24:30|671.92|667.92|671.88|667.88|671.92|667.92|671.8|667.8|22
1622391880000|2021-05-30 16:24:40|671.92|667.92|671.23|667.23|671.92|667.92|671.21|667.21|36
1622391890000|2021-05-30 16:24:50|671.2|667.2|670.89|666.89|671.21|667.21|670.68|666.68|30
1622391900000|2021-05-30 16:25:00|670.73|666.73|670.7|666.7|670.79|666.79|670.58|666.58|31
1622391910000|2021-05-30 16:25:10|670.72|666.72|670.25|666.25|670.72|666.72|670.25|666.25|26
1622391920000|2021-05-30 16:25:20|670.27|666.27|670.68|666.68|670.77|666.77|670.27|666.27|27
1622391930000|2021-05-30 16:25:30|670.69|666.69|670.9|666.9|670.9|666.9|670.49|666.49|31
1622391940000|2021-05-30 16:25:40|670.91|666.91|670.76|666.76|671.21|667.21|670.76|666.76|34
1622391950000|2021-05-30 16:25:50|670.75|666.75|670.72|666.72|670.79|666.79|670.55|666.55|33
1622391960000|2021-05-30 16:26:00|670.71|666.71|670.92|666.92|671.02|667.02|670.69|666.69|26
1622391970000|2021-05-30 16:26:10|670.88|666.88|670.88|666.88|670.88|666.88|670.65|666.65|27
1622391980000|2021-05-30 16:26:20|670.87|666.87|670.69|666.69|670.87|666.87|670.44|666.44|28
1622391990000|2021-05-30 16:26:30|670.7|666.7|670.57|666.57|670.78|666.78|670.4|666.4|34
1622392000000|2021-05-30 16:26:40|670.53|666.53|670.45|666.45|670.68|666.68|670.45|666.45|27
1622392010000|2021-05-30 16:26:50|670.41|666.41|670.69|666.69|670.71|666.71|670.2|666.2|32
1622392020000|2021-05-30 16:27:00|670.74|666.74|670.37|666.37|670.79|666.79|670.19|666.19|29
1622392030000|2021-05-30 16:27:10|670.41|666.41|670.08|666.08|670.41|666.41|670.04|666.04|22
1622392040000|2021-05-30 16:27:20|670.07|666.07|670.2|666.2|670.26|666.26|670.07|666.07|20
1622392050000|2021-05-30 16:27:30|670.21|666.21|670.16|666.16|670.23|666.23|670.15|666.15|21
1622392060000|2021-05-30 16:27:40|670.15|666.15|670.11|666.11|670.19|666.19|670.07|666.07|22
1622392070000|2021-05-30 16:27:50|670.1|666.1|670.27|666.27|670.46|666.46|670.09|666.09|27
1622392080000|2021-05-30 16:28:00|670.35|666.35|670.13|666.13|670.53|666.53|670.06|666.06|33
1622392090000|2021-05-30 16:28:10|670.1|666.1|670.24|666.24|670.24|666.24|670.1|666.1|28
1622392100000|2021-05-30 16:28:20|670.23|666.23|670.26|666.26|670.54|666.54|670.22|666.22|32
1622392110000|2021-05-30 16:28:30|670.35|666.35|671.66|667.66|671.69|667.69|670.35|666.35|34
1622392120000|2021-05-30 16:28:40|671.65|667.65|672.74|668.74|673.15|669.15|671.65|667.65|36
1622392130000|2021-05-30 16:28:50|672.7|668.7|672.46|668.46|672.88|668.88|672.46|668.46|29
1622392140000|2021-05-30 16:29:00|672.45|668.45|671.96|667.96|672.45|668.45|671.73|667.73|35
1622392150000|2021-05-30 16:29:10|671.85|667.85|672.08|668.08|672.09|668.09|671.53|667.53|30
1622392160000|2021-05-30 16:29:20|671.84|667.84|670.54|666.54|671.84|667.84|670.41|666.41|34
1622392170000|2021-05-30 16:29:30|670.52|666.52|671.31|667.31|671.31|667.31|670.46|666.46|35
1622392180000|2021-05-30 16:29:40|671.43|667.43|671.84|667.84|672.1|668.1|671.43|667.43|37
1622392190000|2021-05-30 16:29:50|671.82|667.82|671.75|667.75|671.91|667.91|671.41|667.41|36
1622392200000|2021-05-30 16:30:00|671.72|667.72|670.99|666.99|671.75|667.75|670.9|666.9|32
1622392210000|2021-05-30 16:30:10|671|667|670.86|666.86|671.07|667.07|670.74|666.74|29
1622392220000|2021-05-30 16:30:20|670.87|666.87|670.49|666.49|670.87|666.87|670.48|666.48|37
1622392230000|2021-05-30 16:30:30|670.5|666.5|670.6|666.6|670.65|666.65|670.44|666.44|36
1622392240000|2021-05-30 16:30:40|670.59|666.59|670.78|666.78|670.78|666.78|670.51|666.51|26
1622392250000|2021-05-30 16:30:50|670.76|666.76|670.58|666.58|670.76|666.76|670.56|666.56|25
1622392260000|2021-05-30 16:31:00|670.59|666.59|671.16|667.16|671.3|667.3|670.59|666.59|34
1622392270000|2021-05-30 16:31:10|671.17|667.17|670.64|666.64|671.17|667.17|670.63|666.63|34
1622392280000|2021-05-30 16:31:20|670.63|666.63|670.74|666.74|671.02|667.02|670.46|666.46|34
1622392290000|2021-05-30 16:31:30|670.75|666.75|670.63|666.63|670.75|666.75|670.63|666.63|24
1622392300000|2021-05-30 16:31:40|670.64|666.64|670.69|666.69|670.87|666.87|670.61|666.61|28
1622392310000|2021-05-30 16:31:50|670.7|666.7|670.4|666.4|670.7|666.7|670.4|666.4|22
1622392320000|2021-05-30 16:32:00|670.41|666.41|670.44|666.44|670.67|666.67|670.41|666.41|30
1622392330000|2021-05-30 16:32:10|670.45|666.45|670.28|666.28|670.51|666.51|670.23|666.23|27
1622392340000|2021-05-30 16:32:20|670.23|666.23|670.1|666.1|670.24|666.24|670.1|666.1|17
1622392350000|2021-05-30 16:32:30|670.11|666.11|670.16|666.16|670.46|666.46|670.04|666.04|33
1622392360000|2021-05-30 16:32:40|670.15|666.15|669.97|665.97|670.15|666.15|669.92|665.92|24
1622392370000|2021-05-30 16:32:50|669.98|665.98|669.95|665.95|669.98|665.98|669.93|665.93|18
1622392380000|2021-05-30 16:33:00|669.97|665.97|669.94|665.94|670.01|666.01|669.73|665.73|32
1622392390000|2021-05-30 16:33:10|669.95|665.95|669.67|665.67|669.98|665.98|669.67|665.67|21
1622392400000|2021-05-30 16:33:20|669.64|665.64|670.08|666.08|670.19|666.19|669.5|665.5|29
1622392410000|2021-05-30 16:33:30|670.07|666.07|669.79|665.79|670.17|666.17|669.76|665.76|29
1622392420000|2021-05-30 16:33:40|669.81|665.81|669.52|665.52|669.81|665.81|669.52|665.52|24
1622392430000|2021-05-30 16:33:50|669.53|665.53|669.46|665.46|669.53|665.53|669.43|665.43|26
1622392440000|2021-05-30 16:34:00|669.49|665.49|669.15|665.15|669.49|665.49|669.15|665.15|23
1622392450000|2021-05-30 16:34:10|669.27|665.27|669.59|665.59|669.88|665.88|669.27|665.27|34
1622392460000|2021-05-30 16:34:20|669.54|665.54|669.65|665.65|669.81|665.81|669.44|665.44|28
1622392470000|2021-05-30 16:34:30|669.64|665.64|670.04|666.04|670.05|666.05|669.6|665.6|21
1622392480000|2021-05-30 16:34:40|670.16|666.16|670.25|666.25|670.48|666.48|670.12|666.12|27
1622392490000|2021-05-30 16:34:50|670.22|666.22|669.91|665.91|670.22|666.22|669.81|665.81|36
1622392500000|2021-05-30 16:35:00|669.93|665.93|670.33|666.33|670.34|666.34|669.88|665.88|25
1622392510000|2021-05-30 16:35:10|670.35|666.35|669.91|665.91|670.39|666.39|669.88|665.88|33
1622392520000|2021-05-30 16:35:20|669.92|665.92|669.33|665.33|669.92|665.92|669.33|665.33|30
1622392530000|2021-05-30 16:35:30|669.31|665.31|668.97|664.97|669.47|665.47|668.97|664.97|33
1622392540000|2021-05-30 16:35:40|668.98|664.98|669.16|665.16|669.25|665.25|668.98|664.98|33
1622392550000|2021-05-30 16:35:50|669.15|665.15|668.95|664.95|669.15|665.15|668.9|664.9|29
1622392560000|2021-05-30 16:36:00|668.98|664.98|669.46|665.46|669.77|665.77|668.98|664.98|29
1622392570000|2021-05-30 16:36:10|669.45|665.45|669.3|665.3|669.49|665.49|669.28|665.28|23
1622392580000|2021-05-30 16:36:20|669.28|665.28|668.95|664.95|669.39|665.39|668.95|664.95|25
1622392590000|2021-05-30 16:36:30|668.92|664.92|668.78|664.78|669.02|665.02|668.53|664.53|22
1622392600000|2021-05-30 16:36:40|668.8|664.8|668.56|664.56|668.8|664.8|668.46|664.46|26
1622392610000|2021-05-30 16:36:50|668.55|664.55|668.94|664.94|668.94|664.94|668.55|664.55|30
1622392620000|2021-05-30 16:37:00|668.9|664.9|668.57|664.57|668.91|664.91|668.54|664.54|27
1622392630000|2021-05-30 16:37:10|668.61|664.61|668.73|664.73|668.77|664.77|668.58|664.58|23
1622392640000|2021-05-30 16:37:20|668.67|664.67|668.54|664.54|668.67|664.67|668.43|664.43|24
1622392650000|2021-05-30 16:37:30|668.57|664.57|668.4|664.4|668.57|664.57|668.28|664.28|28
1622392660000|2021-05-30 16:37:40|668.39|664.39|668.23|664.23|668.39|664.39|668.19|664.19|33
1622392670000|2021-05-30 16:37:50|668.24|664.24|668.23|664.23|668.24|664.24|668.19|664.19|24
1622392680000|2021-05-30 16:38:00|668.22|664.22|667.96|663.96|668.22|664.22|667.73|663.73|28
1622392690000|2021-05-30 16:38:10|667.99|663.99|667.77|663.77|668.07|664.07|667.71|663.71|34
1622392700000|2021-05-30 16:38:20|667.8|663.8|667.46|663.46|667.8|663.8|667.46|663.46|26
1622392710000|2021-05-30 16:38:30|667.47|663.47|667.59|663.59|667.6|663.6|667.42|663.42|21
1622392720000|2021-05-30 16:38:40|667.56|663.56|667.08|663.08|667.56|663.56|667.08|663.08|24
1622392730000|2021-05-30 16:38:50|667.06|663.06|667.23|663.23|667.39|663.39|667.01|663.01|33
1622392740000|2021-05-30 16:39:00|667.26|663.26|667.01|663.01|667.26|663.26|666.97|662.97|30
1622392750000|2021-05-30 16:39:10|667.03|663.03|667.47|663.47|667.6|663.6|667|663|30
1622392760000|2021-05-30 16:39:20|667.51|663.51|667.41|663.41|667.65|663.65|667.4|663.4|31
1622392770000|2021-05-30 16:39:30|667.39|663.39|667.28|663.28|667.41|663.41|667.27|663.27|27
1622392780000|2021-05-30 16:39:40|667.27|663.27|667.2|663.2|667.27|663.27|667.16|663.16|18
1622392790000|2021-05-30 16:39:50|667.21|663.21|667.25|663.25|667.25|663.25|667.03|663.03|31
1622392800000|2021-05-30 16:40:00|667.26|663.26|667.02|663.02|667.29|663.29|667.01|663.01|27
1622392810000|2021-05-30 16:40:10|667|663|667.29|663.29|667.29|663.29|667|663|22
1622392820000|2021-05-30 16:40:20|667.27|663.27|667.32|663.32|667.4|663.4|667.27|663.27|26
1622392830000|2021-05-30 16:40:30|667.3|663.3|667.02|663.02|667.33|663.33|666.9|662.9|28
1622392840000|2021-05-30 16:40:40|667.03|663.03|666.77|662.77|667.03|663.03|666.73|662.73|25
1622392850000|2021-05-30 16:40:50|666.79|662.79|666.79|662.79|666.85|662.85|666.73|662.73|33
1622392860000|2021-05-30 16:41:00|666.61|662.61|666.35|662.35|666.61|662.61|666.33|662.33|25
1622392870000|2021-05-30 16:41:10|666.34|662.34|666.27|662.27|666.34|662.34|666.11|662.11|27
1622392880000|2021-05-30 16:41:20|666.26|662.26|666.08|662.08|666.26|662.26|666.07|662.07|28
1622392890000|2021-05-30 16:41:30|666.07|662.07|665.77|661.77|666.09|662.09|665.71|661.71|25
1622392900000|2021-05-30 16:41:40|665.71|661.71|665.12|661.12|665.71|661.71|665.09|661.09|33
1622392910000|2021-05-30 16:41:50|665.09|661.09|665.4|661.4|665.43|661.43|665.09|661.09|28
1622392920000|2021-05-30 16:42:00|665.41|661.41|666.01|662.01|666.01|662.01|665.41|661.41|26
1622392930000|2021-05-30 16:42:10|666.02|662.02|666.09|662.09|666.2|662.2|665.94|661.94|30
1622392940000|2021-05-30 16:42:20|666.11|662.11|666.13|662.13|666.21|662.21|665.97|661.97|30
1622392950000|2021-05-30 16:42:30|666.2|662.2|665.92|661.92|666.3|662.3|665.88|661.88|28
1622392960000|2021-05-30 16:42:40|665.91|661.91|665.82|661.82|665.91|661.91|665.81|661.81|24
1622392970000|2021-05-30 16:42:50|665.79|661.79|665.63|661.63|665.81|661.81|665.62|661.62|25
1622392980000|2021-05-30 16:43:00|665.6|661.6|665.42|661.42|665.6|661.6|665.34|661.34|25
1622392990000|2021-05-30 16:43:10|665.41|661.41|665.81|661.81|665.9|661.9|665.39|661.39|28
1622393000000|2021-05-30 16:43:20|665.77|661.77|665.68|661.68|665.81|661.81|665.62|661.62|28
1622393010000|2021-05-30 16:43:30|665.71|661.71|665.83|661.83|665.85|661.85|665.71|661.71|25
1622393020000|2021-05-30 16:43:40|665.84|661.84|665.81|661.81|666.07|662.07|665.81|661.81|31
1622393030000|2021-05-30 16:43:50|665.77|661.77|665.71|661.71|665.77|661.77|665.6|661.6|25
1622393040000|2021-05-30 16:44:00|665.68|661.68|665.75|661.75|665.85|661.85|665.57|661.57|30
1622393050000|2021-05-30 16:44:10|665.79|661.79|665.8|661.8|665.91|661.91|665.75|661.75|25
1622393060000|2021-05-30 16:44:20|665.78|661.78|666.2|662.2|666.2|662.2|665.77|661.77|25
1622393070000|2021-05-30 16:44:30|666.22|662.22|666.18|662.18|666.36|662.36|666.13|662.13|28
1622393080000|2021-05-30 16:44:40|666.15|662.15|666.18|662.18|666.28|662.28|666.12|662.12|29
1622393090000|2021-05-30 16:44:50|666.22|662.22|666.38|662.38|666.38|662.38|666.1|662.1|27
1622393100000|2021-05-30 16:45:00|666.4|662.4|666.83|662.83|666.96|662.96|666.4|662.4|28
1622393110000|2021-05-30 16:45:10|666.84|662.84|666.83|662.83|666.94|662.94|666.79|662.79|30
1622393120000|2021-05-30 16:45:20|666.82|662.82|666.49|662.49|666.96|662.96|666.49|662.49|32
1622393130000|2021-05-30 16:45:30|666.47|662.47|666.74|662.74|666.89|662.89|666.47|662.47|25
1622393140000|2021-05-30 16:45:40|666.77|662.77|666.56|662.56|666.84|662.84|666.43|662.43|32
1622393150000|2021-05-30 16:45:50|666.54|662.54|665.84|661.84|666.54|662.54|665.79|661.79|35
1622393160000|2021-05-30 16:46:00|665.86|661.86|665.6|661.6|666.17|662.17|665.6|661.6|29
1622393170000|2021-05-30 16:46:10|665.67|661.67|665.57|661.57|666|662|665.53|661.53|34
1622393180000|2021-05-30 16:46:20|665.59|661.59|665.73|661.73|665.78|661.78|665.58|661.58|29
1622393190000|2021-05-30 16:46:30|665.75|661.75|665.5|661.5|665.83|661.83|665.5|661.5|21
1622393200000|2021-05-30 16:46:40|665.48|661.48|665.39|661.39|665.69|661.69|665.39|661.39|27
1622393210000|2021-05-30 16:46:50|665.36|661.36|665.1|661.1|665.72|661.72|665.1|661.1|30
1622393220000|2021-05-30 16:47:00|665.09|661.09|665.14|661.14|665.18|661.18|665.01|661.01|30
1622393230000|2021-05-30 16:47:10|665.15|661.15|665.15|661.15|665.34|661.34|665.14|661.14|26
1622393240000|2021-05-30 16:47:20|665.18|661.18|665.03|661.03|665.2|661.2|665.02|661.02|18
1622393250000|2021-05-30 16:47:30|665.02|661.02|664.73|660.73|665.02|661.02|664.72|660.72|13
1622393260000|2021-05-30 16:47:40|664.74|660.74|664.87|660.87|664.96|660.96|664.72|660.72|22
1622393270000|2021-05-30 16:47:50|664.89|660.89|664.72|660.72|664.94|660.94|664.72|660.72|18
1622393280000|2021-05-30 16:48:00|664.71|660.71|664.6|660.6|664.73|660.73|664.53|660.53|25
1622393290000|2021-05-30 16:48:10|664.59|660.59|664.6|660.6|664.64|660.64|664.53|660.53|28
1622393300000|2021-05-30 16:48:20|664.61|660.61|664.08|660.08|664.61|660.61|664.08|660.08|29
1622393310000|2021-05-30 16:48:30|664.07|660.07|663.95|659.95|664.1|660.1|663.92|659.92|28
1622393320000|2021-05-30 16:48:40|663.93|659.93|663.79|659.79|663.93|659.93|663.73|659.73|21
1622393330000|2021-05-30 16:48:50|663.78|659.78|663.82|659.82|663.82|659.82|663.53|659.53|28
1622393340000|2021-05-30 16:49:00|663.81|659.81|663.72|659.72|663.84|659.84|663.52|659.52|34
1622393350000|2021-05-30 16:49:10|663.71|659.71|663.98|659.98|663.98|659.98|663.66|659.66|23
1622393360000|2021-05-30 16:49:20|663.94|659.94|663.79|659.79|663.99|659.99|663.65|659.65|28
1622393370000|2021-05-30 16:49:30|663.8|659.8|663.57|659.57|663.85|659.85|663.54|659.54|25
1622393380000|2021-05-30 16:49:40|663.59|659.59|663.58|659.58|663.63|659.63|663.51|659.51|30
1622393390000|2021-05-30 16:49:50|663.6|659.6|663.41|659.41|663.61|659.61|663.37|659.37|28
1622393400000|2021-05-30 16:50:00|663.48|659.48|664.18|660.18|664.23|660.23|663.47|659.47|30
1622393410000|2021-05-30 16:50:10|664.15|660.15|663.97|659.97|664.15|660.15|663.62|659.62|28
1622393420000|2021-05-30 16:50:20|664.01|660.01|663.97|659.97|664.18|660.18|663.97|659.97|27
1622393430000|2021-05-30 16:50:30|664.02|660.02|663.79|659.79|664.02|660.02|663.73|659.73|27
1622393440000|2021-05-30 16:50:40|663.8|659.8|664.32|660.32|664.37|660.37|663.8|659.8|25
1622393450000|2021-05-30 16:50:50|664.29|660.29|663.97|659.97|664.39|660.39|663.66|659.66|32
1622393460000|2021-05-30 16:51:00|663.96|659.96|663.87|659.87|664.08|660.08|663.77|659.77|33
1622393470000|2021-05-30 16:51:10|663.86|659.86|663.86|659.86|664|660|663.86|659.86|18
1622393480000|2021-05-30 16:51:20|663.77|659.77|663.72|659.72|663.97|659.97|663.7|659.7|31
1622393490000|2021-05-30 16:51:30|663.73|659.73|663.69|659.69|663.89|659.89|663.69|659.69|22
1622393500000|2021-05-30 16:51:40|663.72|659.72|663.88|659.88|663.89|659.89|663.71|659.71|21
1622393510000|2021-05-30 16:51:50|663.91|659.91|663.97|659.97|663.98|659.98|663.9|659.9|20
1622393520000|2021-05-30 16:52:00|663.98|659.98|663.77|659.77|664.05|660.05|663.74|659.74|26
1622393530000|2021-05-30 16:52:10|663.78|659.78|663.63|659.63|663.78|659.78|663.58|659.58|26
1622393540000|2021-05-30 16:52:20|663.64|659.64|663.7|659.7|663.72|659.72|663.6|659.6|25
1622393550000|2021-05-30 16:52:30|663.69|659.69|663.67|659.67|663.72|659.72|663.4|659.4|22
1622393560000|2021-05-30 16:52:40|663.69|659.69|663.69|659.69|663.79|659.79|663.66|659.66|25
1622393570000|2021-05-30 16:52:50|663.68|659.68|663.79|659.79|663.91|659.91|663.68|659.68|20
1622393580000|2021-05-30 16:53:00|663.76|659.76|663.98|659.98|663.98|659.98|663.69|659.69|26
1622393590000|2021-05-30 16:53:10|663.97|659.97|663.85|659.85|664|660|663.83|659.83|16
1622393600000|2021-05-30 16:53:20|663.86|659.86|663.95|659.95|663.95|659.95|663.86|659.86|25
1622393610000|2021-05-30 16:53:30|663.93|659.93|664.01|660.01|664.02|660.02|663.86|659.86|20
1622393620000|2021-05-30 16:53:40|664.02|660.02|664.04|660.04|664.04|660.04|664.02|660.02|10
1622393630000|2021-05-30 16:53:50|664.05|660.05|664.61|660.61|664.69|660.69|664.04|660.04|23
1622393640000|2021-05-30 16:54:00|664.73|660.73|664.53|660.53|664.75|660.75|664.4|660.4|25
1622393650000|2021-05-30 16:54:10|664.52|660.52|664.19|660.19|664.58|660.58|664.19|660.19|30
1622393660000|2021-05-30 16:54:20|664.02|660.02|663.96|659.96|664.16|660.16|663.93|659.93|28
1622393670000|2021-05-30 16:54:30|663.98|659.98|664.06|660.06|664.12|660.12|663.98|659.98|16
1622393680000|2021-05-30 16:54:40|664.05|660.05|664.13|660.13|664.16|660.16|664.02|660.02|14
1622393690000|2021-05-30 16:54:50|664.16|660.16|664.51|660.51|664.56|660.56|664.13|660.13|30
1622393700000|2021-05-30 16:55:00|664.48|660.48|665.13|661.13|665.14|661.14|664.48|660.48|34
1622393710000|2021-05-30 16:55:10|665.12|661.12|665.08|661.08|665.15|661.15|665.01|661.01|32
1622393720000|2021-05-30 16:55:20|665.02|661.02|664.96|660.96|665.09|661.09|664.91|660.91|31
1622393730000|2021-05-30 16:55:30|664.98|660.98|665.09|661.09|665.2|661.2|664.95|660.95|20
1622393740000|2021-05-30 16:55:40|664.96|660.96|665.34|661.34|665.42|661.42|664.96|660.96|29
1622393750000|2021-05-30 16:55:50|665.35|661.35|665.28|661.28|665.4|661.4|665.23|661.23|26
1622393760000|2021-05-30 16:56:00|665.29|661.29|665.53|661.53|665.55|661.55|665.29|661.29|21
1622393770000|2021-05-30 16:56:10|665.5|661.5|665.6|661.6|665.88|661.88|665.5|661.5|28
1622393780000|2021-05-30 16:56:20|665.59|661.59|665.72|661.72|665.79|661.79|665.58|661.58|31
1622393790000|2021-05-30 16:56:30|665.71|661.71|665.56|661.56|665.77|661.77|665.56|661.56|28
1622393800000|2021-05-30 16:56:40|665.63|661.63|665.37|661.37|665.71|661.71|665.25|661.25|30
1622393810000|2021-05-30 16:56:50|665.32|661.32|665.13|661.13|665.4|661.4|665.11|661.11|22
1622393820000|2021-05-30 16:57:00|665.14|661.14|665.42|661.42|665.42|661.42|665.11|661.11|31
1622393830000|2021-05-30 16:57:10|665.44|661.44|665.65|661.65|665.65|661.65|665.44|661.44|21
1622393840000|2021-05-30 16:57:20|665.66|661.66|665.58|661.58|665.66|661.66|665.56|661.56|29
1622393850000|2021-05-30 16:57:30|665.6|661.6|665.4|661.4|665.76|661.76|665.36|661.36|30
1622393860000|2021-05-30 16:57:40|665.37|661.37|665.59|661.59|665.59|661.59|665.37|661.37|19
1622393870000|2021-05-30 16:57:50|665.58|661.58|665.46|661.46|665.58|661.58|665.43|661.43|24
1622393880000|2021-05-30 16:58:00|665.47|661.47|665.75|661.75|665.89|661.89|665.47|661.47|26
1622393890000|2021-05-30 16:58:10|665.74|661.74|665.64|661.64|665.85|661.85|665.64|661.64|27
1622393900000|2021-05-30 16:58:20|665.72|661.72|665.58|661.58|665.74|661.74|665.56|661.56|25
1622393910000|2021-05-30 16:58:30|665.56|661.56|665.79|661.79|665.79|661.79|665.56|661.56|24
1622393920000|2021-05-30 16:58:40|665.78|661.78|665.77|661.77|665.82|661.82|665.76|661.76|23
1622393930000|2021-05-30 16:58:50|665.78|661.78|666.09|662.09|666.09|662.09|665.76|661.76|27
1622393940000|2021-05-30 16:59:00|666.1|662.1|666.4|662.4|666.4|662.4|666.1|662.1|8
1622393950000|2021-05-30 16:59:10|666.41|662.41|666.65|662.65|666.65|662.65|666.41|662.41|23
1622393960000|2021-05-30 16:59:20|666.69|662.69|666.95|662.95|666.97|662.97|666.69|662.69|30
1622393970000|2021-05-30 16:59:30|666.9|662.9|667.07|663.07|667.07|663.07|666.9|662.9|22
1622393980000|2021-05-30 16:59:40|667.13|663.13|667.17|663.17|667.18|663.18|667.06|663.06|25
1622393990000|2021-05-30 16:59:50|667.16|663.16|666.99|662.99|667.21|663.21|666.94|662.94|28
1622394000000|2021-05-30 17:00:00|667|663|666.9|662.9|667.07|663.07|666.79|662.79|29
1622394010000|2021-05-30 17:00:10|666.87|662.87|666.87|662.87|666.9|662.9|666.83|662.83|32
1622394020000|2021-05-30 17:00:20|666.86|662.86|667.69|663.69|667.8|663.8|666.86|662.86|26
1622394030000|2021-05-30 17:00:30|668.07|664.07|668.26|664.26|668.28|664.28|667.95|663.95|33
1622394040000|2021-05-30 17:00:40|668.2|664.2|668.26|664.26|668.31|664.31|668.08|664.08|28
1622394050000|2021-05-30 17:00:50|668.25|664.25|667.85|663.85|668.28|664.28|667.78|663.78|30
1622394060000|2021-05-30 17:01:00|667.86|663.86|668.56|664.56|668.66|664.66|667.77|663.77|29
1622394070000|2021-05-30 17:01:10|668.57|664.57|668.57|664.57|668.59|664.59|668.46|664.46|22
1622394080000|2021-05-30 17:01:20|668.58|664.58|669.04|665.04|669.04|665.04|668.58|664.58|29
1622394090000|2021-05-30 17:01:30|669.01|665.01|669.03|665.03|669.03|665.03|668.92|664.92|26
1622394100000|2021-05-30 17:01:40|669.01|665.01|668.98|664.98|669.16|665.16|668.96|664.96|25
1622394110000|2021-05-30 17:01:50|668.99|664.99|668.78|664.78|669.04|665.04|668.64|664.64|32
1622394120000|2021-05-30 17:02:00|668.77|664.77|668.77|664.77|668.83|664.83|668.62|664.62|30
1622394130000|2021-05-30 17:02:10|668.78|664.78|668.73|664.73|668.92|664.92|668.69|664.69|26
1622394140000|2021-05-30 17:02:20|668.72|664.72|668.46|664.46|668.72|664.72|668.44|664.44|24
1622394150000|2021-05-30 17:02:30|668.34|664.34|668.08|664.08|668.34|664.34|668.07|664.07|26
1622394160000|2021-05-30 17:02:40|668.1|664.1|668.14|664.14|668.16|664.16|667.98|663.98|22
1622394170000|2021-05-30 17:02:50|668.16|664.16|668.72|664.72|668.75|664.75|668.16|664.16|24
1622394180000|2021-05-30 17:03:00|668.75|664.75|669.09|665.09|669.12|665.12|668.75|664.75|26
1622394190000|2021-05-30 17:03:10|669.1|665.1|668.94|664.94|669.1|665.1|668.81|664.81|24
1622394200000|2021-05-30 17:03:20|668.93|664.93|668.69|664.69|668.94|664.94|668.64|664.64|32
1622394210000|2021-05-30 17:03:30|668.68|664.68|668.84|664.84|668.86|664.86|668.6|664.6|28
1622394220000|2021-05-30 17:03:40|668.83|664.83|669.14|665.14|669.14|665.14|668.81|664.81|27
1622394230000|2021-05-30 17:03:50|669.13|665.13|669.1|665.1|669.13|665.13|668.77|664.77|31
1622394240000|2021-05-30 17:04:00|669.25|665.25|669.24|665.24|669.27|665.27|669.1|665.1|28
1622394250000|2021-05-30 17:04:10|669.25|665.25|669.36|665.36|669.36|665.36|669.25|665.25|16
1622394260000|2021-05-30 17:04:20|669.37|665.37|669.72|665.72|669.72|665.72|669.37|665.37|29
1622394270000|2021-05-30 17:04:30|669.68|665.68|669.79|665.79|669.82|665.82|669.62|665.62|29
1622394280000|2021-05-30 17:04:40|669.78|665.78|669.89|665.89|669.97|665.97|669.67|665.67|32
1622394290000|2021-05-30 17:04:50|669.93|665.93|669.84|665.84|669.93|665.93|669.78|665.78|23
1622394300000|2021-05-30 17:05:00|669.83|665.83|669.26|665.26|669.83|665.83|669.26|665.26|26
1622394310000|2021-05-30 17:05:10|669.23|665.23|668.69|664.69|669.23|665.23|668.66|664.66|29
1622394320000|2021-05-30 17:05:20|668.73|664.73|668.93|664.93|669.11|665.11|668.73|664.73|33
1622394330000|2021-05-30 17:05:30|668.91|664.91|668.7|664.7|668.91|664.91|668.63|664.63|17
1622394340000|2021-05-30 17:05:40|668.76|664.76|668.79|664.79|668.86|664.86|668.68|664.68|29
1622394350000|2021-05-30 17:05:50|668.8|664.8|668.86|664.86|669.03|665.03|668.79|664.79|22
1622394360000|2021-05-30 17:06:00|668.87|664.87|668.73|664.73|668.89|664.89|668.73|664.73|23
1622394370000|2021-05-30 17:06:10|668.7|664.7|668.6|664.6|668.7|664.7|668.56|664.56|29
1622394380000|2021-05-30 17:06:20|668.61|664.61|668.5|664.5|668.61|664.61|668.43|664.43|23
1622394390000|2021-05-30 17:06:30|668.45|664.45|668.62|664.62|668.62|664.62|668.3|664.3|17
1622394400000|2021-05-30 17:06:40|668.64|664.64|668.65|664.65|668.71|664.71|668.58|664.58|31
1622394410000|2021-05-30 17:06:50|668.61|664.61|668.32|664.32|668.66|664.66|668.28|664.28|20
1622394420000|2021-05-30 17:07:00|668.34|664.34|668.26|664.26|668.51|664.51|668.26|664.26|26
1622394430000|2021-05-30 17:07:10|668.27|664.27|668.54|664.54|668.55|664.55|668.18|664.18|32
1622394440000|2021-05-30 17:07:20|668.56|664.56|668.64|664.64|668.72|664.72|668.56|664.56|20
1622394450000|2021-05-30 17:07:30|668.66|664.66|668.95|664.95|668.95|664.95|668.51|664.51|28
1622394460000|2021-05-30 17:07:40|668.94|664.94|668.86|664.86|668.94|664.94|668.84|664.84|16
1622394470000|2021-05-30 17:07:50|668.87|664.87|668.84|664.84|668.87|664.87|668.8|664.8|11
1622394480000|2021-05-30 17:08:00|668.83|664.83|669.53|665.53|669.57|665.57|668.83|664.83|22
1622394490000|2021-05-30 17:08:10|669.55|665.55|668.97|664.97|669.55|665.55|668.97|664.97|34
1622394500000|2021-05-30 17:08:20|668.88|664.88|668.89|664.89|668.89|664.89|668.75|664.75|24
1622394510000|2021-05-30 17:08:30|668.94|664.94|668.82|664.82|669.01|665.01|668.77|664.77|26
1622394520000|2021-05-30 17:08:40|668.8|664.8|669|665|669.07|665.07|668.67|664.67|32
1622394530000|2021-05-30 17:08:50|669.02|665.02|668.75|664.75|669.07|665.07|668.75|664.75|30
1622394540000|2021-05-30 17:09:00|668.7|664.7|668.79|664.79|668.81|664.81|668.67|664.67|31
1622394550000|2021-05-30 17:09:10|668.8|664.8|669.35|665.35|669.45|665.45|668.8|664.8|34
1622394560000|2021-05-30 17:09:20|669.34|665.34|669.27|665.27|669.34|665.34|669.16|665.16|25
1622394570000|2021-05-30 17:09:30|669.28|665.28|669.31|665.31|669.32|665.32|669.17|665.17|34
1622394580000|2021-05-30 17:09:40|669.29|665.29|669.41|665.41|669.49|665.49|669.24|665.24|33
1622394590000|2021-05-30 17:09:50|669.38|665.38|669.34|665.34|669.45|665.45|669.29|665.29|20
1622394600000|2021-05-30 17:10:00|669.33|665.33|669.74|665.74|669.87|665.87|669.33|665.33|28
1622394610000|2021-05-30 17:10:10|669.75|665.75|669.7|665.7|669.87|665.87|669.66|665.66|33
1622394620000|2021-05-30 17:10:20|669.74|665.74|669.8|665.8|669.85|665.85|669.71|665.71|30
1622394630000|2021-05-30 17:10:30|669.81|665.81|669.89|665.89|669.92|665.92|669.76|665.76|26
1622394640000|2021-05-30 17:10:40|669.9|665.9|669.78|665.78|669.9|665.9|669.6|665.6|28
1622394650000|2021-05-30 17:10:50|669.8|665.8|669.57|665.57|669.84|665.84|669.56|665.56|30
1622394660000|2021-05-30 17:11:00|669.55|665.55|669.03|665.03|669.59|665.59|669.03|665.03|23
1622394670000|2021-05-30 17:11:10|669.02|665.02|669.3|665.3|669.34|665.34|669.02|665.02|33
1622394680000|2021-05-30 17:11:20|669.18|665.18|669.18|665.18|669.18|665.18|669.08|665.08|22
1622394690000|2021-05-30 17:11:30|669.16|665.16|669.2|665.2|669.24|665.24|669.16|665.16|13
1622394700000|2021-05-30 17:11:40|669.17|665.17|669.31|665.31|669.39|665.39|669.08|665.08|29
1622394710000|2021-05-30 17:11:50|669.32|665.32|669.32|665.32|669.47|665.47|669.32|665.32|25
1622394720000|2021-05-30 17:12:00|669.33|665.33|669.33|665.33|669.34|665.34|669.3|665.3|24
1622394730000|2021-05-30 17:12:10|669.31|665.31|669.28|665.28|669.32|665.32|669.25|665.25|26
1622394740000|2021-05-30 17:12:20|669.33|665.33|669.57|665.57|669.59|665.59|669.33|665.33|22
1622394750000|2021-05-30 17:12:30|669.58|665.58|669.99|665.99|670.13|666.13|669.41|665.41|25
1622394760000|2021-05-30 17:12:40|669.98|665.98|670.23|666.23|670.24|666.24|669.97|665.97|26
1622394770000|2021-05-30 17:12:50|670.22|666.22|670.04|666.04|670.32|666.32|670.02|666.02|32
1622394780000|2021-05-30 17:13:00|669.96|665.96|669.97|665.97|670.18|666.18|669.84|665.84|32
1622394790000|2021-05-30 17:13:10|669.78|665.78|669.78|665.78|669.78|665.78|669.75|665.75|22
1622394800000|2021-05-30 17:13:20|669.86|665.86|670.81|666.81|670.89|666.89|669.8|665.8|36
1622394810000|2021-05-30 17:13:30|670.82|666.82|671.13|667.13|671.16|667.16|670.75|666.75|25
1622394820000|2021-05-30 17:13:40|671.12|667.12|671.1|667.1|671.15|667.15|670.86|666.86|28
1622394830000|2021-05-30 17:13:50|671.09|667.09|671.1|667.1|671.14|667.14|671.08|667.08|14
1622394840000|2021-05-30 17:14:00|671.09|667.09|671.01|667.01|671.1|667.1|670.91|666.91|26
1622394850000|2021-05-30 17:14:10|671|667|671.06|667.06|671.07|667.07|670.9|666.9|21
1622394860000|2021-05-30 17:14:20|671.07|667.07|671.02|667.02|671.1|667.1|671.02|667.02|23
1622394870000|2021-05-30 17:14:30|671.01|667.01|671.07|667.07|671.08|667.08|670.87|666.87|21
1622394880000|2021-05-30 17:14:40|671.08|667.08|671.09|667.09|671.1|667.1|671.05|667.05|18
1622394890000|2021-05-30 17:14:50|671.12|667.12|671.07|667.07|671.12|667.12|671.05|667.05|19
1622394900000|2021-05-30 17:15:00|671|667|671.05|667.05|671.08|667.08|670.99|666.99|14
1622394910000|2021-05-30 17:15:10|671.04|667.04|670.91|666.91|671.04|667.04|670.83|666.83|28
1622394920000|2021-05-30 17:15:20|670.93|666.93|670.99|666.99|671.04|667.04|670.9|666.9|31
1622394930000|2021-05-30 17:15:30|670.96|666.96|671.13|667.13|671.16|667.16|670.93|666.93|18
1622394940000|2021-05-30 17:15:40|671.16|667.16|671.14|667.14|671.19|667.19|671.1|667.1|18
1622394950000|2021-05-30 17:15:50|671.13|667.13|671.13|667.13|671.16|667.16|671.13|667.13|3
1622394960000|2021-05-30 17:16:00|671.14|667.14|672.11|668.11|672.17|668.17|671.14|667.14|28
1622394970000|2021-05-30 17:16:10|672.09|668.09|672.25|668.25|672.41|668.41|672.05|668.05|31
1622394980000|2021-05-30 17:16:20|672.26|668.26|672.02|668.02|672.26|668.26|671.97|667.97|30
1622394990000|2021-05-30 17:16:30|672.03|668.03|672.16|668.16|672.16|668.16|671.81|667.81|33
1622395000000|2021-05-30 17:16:40|672.17|668.17|672.65|668.65|672.68|668.68|672.17|668.17|32
1622395010000|2021-05-30 17:16:50|672.67|668.67|672.77|668.77|672.83|668.83|672.65|668.65|25
1622395020000|2021-05-30 17:17:00|672.78|668.78|672.4|668.4|672.84|668.84|672.4|668.4|30
1622395030000|2021-05-30 17:17:10|672.35|668.35|671.88|667.88|672.44|668.44|671.88|667.88|34
1622395040000|2021-05-30 17:17:20|671.71|667.71|671.51|667.51|671.71|667.71|671.51|667.51|26
1622395050000|2021-05-30 17:17:30|671.5|667.5|671.74|667.74|671.77|667.77|671.5|667.5|21
1622395060000|2021-05-30 17:17:40|671.73|667.73|671.91|667.91|672.05|668.05|671.73|667.73|27
1622395070000|2021-05-30 17:17:50|671.94|667.94|671.87|667.87|671.94|667.94|671.79|667.79|24
1622395080000|2021-05-30 17:18:00|671.88|667.88|671.99|667.99|672.01|668.01|671.83|667.83|23
1622395090000|2021-05-30 17:18:10|671.97|667.97|671.37|667.37|671.97|667.97|671.32|667.32|27
1622395100000|2021-05-30 17:18:20|671.36|667.36|671.39|667.39|671.4|667.4|671.27|667.27|24
1622395110000|2021-05-30 17:18:30|671.42|667.42|671.76|667.76|671.76|667.76|671.4|667.4|29
1622395120000|2021-05-30 17:18:40|671.7|667.7|671.67|667.67|671.7|667.7|671.58|667.58|20
1622395130000|2021-05-30 17:18:50|671.63|667.63|671.73|667.73|671.85|667.85|671.63|667.63|30
1622395140000|2021-05-30 17:19:00|671.74|667.74|671.74|667.74|671.8|667.8|671.69|667.69|31
1622395150000|2021-05-30 17:19:10|671.75|667.75|672.22|668.22|672.22|668.22|671.69|667.69|21
1622395160000|2021-05-30 17:19:20|672.32|668.32|672.68|668.68|672.69|668.69|672.28|668.28|31
1622395170000|2021-05-30 17:19:30|672.65|668.65|672.53|668.53|672.65|668.65|672.53|668.53|28
1622395180000|2021-05-30 17:19:40|672.54|668.54|672.64|668.64|672.78|668.78|672.51|668.51|31
1622395190000|2021-05-30 17:19:50|672.63|668.63|671.93|667.93|672.63|668.63|671.92|667.92|30
1622395200000|2021-05-30 17:20:00|671.94|667.94|671.5|667.5|671.95|667.95|671.41|667.41|27
1622395210000|2021-05-30 17:20:10|671.53|667.53|670.99|666.99|671.63|667.63|670.93|666.93|27
1622395220000|2021-05-30 17:20:20|671.08|667.08|670.98|666.98|671.29|667.29|670.92|666.92|34
1622395230000|2021-05-30 17:20:30|670.95|666.95|670.8|666.8|670.95|666.95|670.65|666.65|28
1622395240000|2021-05-30 17:20:40|670.79|666.79|671.02|667.02|671.03|667.03|670.75|666.75|31
1622395250000|2021-05-30 17:20:50|671|667|670.83|666.83|671.01|667.01|670.75|666.75|24
1622395260000|2021-05-30 17:21:00|670.82|666.82|670.78|666.78|670.9|666.9|670.76|666.76|28
1622395270000|2021-05-30 17:21:10|670.77|666.77|670.55|666.55|670.77|666.77|670.49|666.49|26
1622395280000|2021-05-30 17:21:20|670.54|666.54|670.38|666.38|670.54|666.54|670.38|666.38|21
1622395290000|2021-05-30 17:21:30|670.39|666.39|670.16|666.16|670.41|666.41|670.16|666.16|18
1622395300000|2021-05-30 17:21:40|670.17|666.17|670.5|666.5|670.5|666.5|670.17|666.17|20
1622395310000|2021-05-30 17:21:50|670.52|666.52|670.39|666.39|670.55|666.55|670.29|666.29|31
1622395320000|2021-05-30 17:22:00|670.35|666.35|670.3|666.3|670.35|666.35|670.17|666.17|28
1622395330000|2021-05-30 17:22:10|670.34|666.34|670.64|666.64|670.64|666.64|670.26|666.26|25
1622395340000|2021-05-30 17:22:20|670.63|666.63|670.69|666.69|670.84|666.84|670.63|666.63|28
1622395350000|2021-05-30 17:22:30|670.71|666.71|670.67|666.67|670.85|666.85|670.59|666.59|28
1622395360000|2021-05-30 17:22:40|670.65|666.65|670.85|666.85|670.9|666.9|670.64|666.64|23
1622395370000|2021-05-30 17:22:50|670.83|666.83|670.83|666.83|670.95|666.95|670.67|666.67|27
1622395380000|2021-05-30 17:23:00|670.85|666.85|670.63|666.63|670.98|666.98|670.63|666.63|25
1622395390000|2021-05-30 17:23:10|670.58|666.58|670.47|666.47|670.62|666.62|670.43|666.43|30
1622395400000|2021-05-30 17:23:20|670.44|666.44|670.41|666.41|670.61|666.61|670.26|666.26|27
1622395410000|2021-05-30 17:23:30|670.42|666.42|670.07|666.07|670.44|666.44|670.07|666.07|32
1622395420000|2021-05-30 17:23:40|670.08|666.08|670.03|666.03|670.09|666.09|670.01|666.01|20
1622395430000|2021-05-30 17:23:50|670.04|666.04|670.12|666.12|670.12|666.12|670.01|666.01|24
1622395440000|2021-05-30 17:24:00|670.11|666.11|670.19|666.19|670.44|666.44|670.08|666.08|29
1622395450000|2021-05-30 17:24:10|670.18|666.18|670.23|666.23|670.34|666.34|670.14|666.14|30
1622395460000|2021-05-30 17:24:20|670.16|666.16|670.39|666.39|670.4|666.4|670.15|666.15|27
1622395470000|2021-05-30 17:24:30|670.33|666.33|670.14|666.14|670.36|666.36|670.09|666.09|27
1622395480000|2021-05-30 17:24:40|670.13|666.13|670.12|666.12|670.13|666.13|670.1|666.1|15
1622395490000|2021-05-30 17:24:50|670.1|666.1|670.34|666.34|670.34|666.34|669.93|665.93|27
1622395500000|2021-05-30 17:25:00|670.35|666.35|670.37|666.37|670.63|666.63|670.35|666.35|30
1622395510000|2021-05-30 17:25:10|670.35|666.35|670.21|666.21|670.43|666.43|670.15|666.15|26
1622395520000|2021-05-30 17:25:20|670.2|666.2|670.28|666.28|670.39|666.39|670.12|666.12|23
1622395530000|2021-05-30 17:25:30|670.22|666.22|669.99|665.99|670.22|666.22|669.92|665.92|28
1622395540000|2021-05-30 17:25:40|669.98|665.98|670.08|666.08|670.15|666.15|669.9|665.9|31
1622395550000|2021-05-30 17:25:50|670.05|666.05|669.8|665.8|670.05|666.05|669.77|665.77|25
1622395560000|2021-05-30 17:26:00|669.81|665.81|669.64|665.64|669.89|665.89|669.63|665.63|22
1622395570000|2021-05-30 17:26:10|669.59|665.59|670.16|666.16|670.18|666.18|669.49|665.49|34
1622395580000|2021-05-30 17:26:20|670.12|666.12|670.13|666.13|670.16|666.16|670|666|30
1622395590000|2021-05-30 17:26:30|670.07|666.07|669.95|665.95|670.15|666.15|669.87|665.87|32
1622395600000|2021-05-30 17:26:40|669.94|665.94|669.94|665.94|669.96|665.96|669.86|665.86|20
1622395610000|2021-05-30 17:26:50|669.93|665.93|669.74|665.74|670|666|669.74|665.74|27
1622395620000|2021-05-30 17:27:00|669.75|665.75|669.74|665.74|669.79|665.79|669.69|665.69|22
1622395630000|2021-05-30 17:27:10|669.75|665.75|669.65|665.65|669.85|665.85|669.64|665.64|26
1622395640000|2021-05-30 17:27:20|669.67|665.67|669.8|665.8|669.85|665.85|669.67|665.67|25
1622395650000|2021-05-30 17:27:30|669.81|665.81|669.62|665.62|669.85|665.85|669.62|665.62|19
1622395660000|2021-05-30 17:27:40|669.61|665.61|669.45|665.45|669.61|665.61|669.29|665.29|22
1622395670000|2021-05-30 17:27:50|669.46|665.46|669.85|665.85|669.93|665.93|669.45|665.45|24
1622395680000|2021-05-30 17:28:00|669.83|665.83|669.7|665.7|669.88|665.88|669.69|665.69|26
1622395690000|2021-05-30 17:28:10|669.68|665.68|669.46|665.46|669.7|665.7|669.45|665.45|31
1622395700000|2021-05-30 17:28:20|669.47|665.47|669.81|665.81|669.91|665.91|669.39|665.39|33
1622395710000|2021-05-30 17:28:30|669.83|665.83|669.73|665.73|669.93|665.93|669.69|665.69|29
1622395720000|2021-05-30 17:28:40|669.76|665.76|669.8|665.8|669.93|665.93|669.7|665.7|20
1622395730000|2021-05-30 17:28:50|669.87|665.87|669.71|665.71|670|666|669.69|665.69|31
1622395740000|2021-05-30 17:29:00|669.7|665.7|669.68|665.68|669.72|665.72|669.6|665.6|15
1622395750000|2021-05-30 17:29:10|669.67|665.67|669.56|665.56|669.67|665.67|669.52|665.52|24
1622395760000|2021-05-30 17:29:20|669.57|665.57|669.62|665.62|669.63|665.63|669.48|665.48|24
1622395770000|2021-05-30 17:29:30|669.66|665.66|669.51|665.51|669.74|665.74|669.5|665.5|26
1622395780000|2021-05-30 17:29:40|669.52|665.52|670.09|666.09|670.11|666.11|669.46|665.46|29
1622395790000|2021-05-30 17:29:50|670.3|666.3|670.26|666.26|670.63|666.63|670.14|666.14|26
1622395800000|2021-05-30 17:30:00|670.18|666.18|669.8|665.8|670.3|666.3|669.77|665.77|23
1622395810000|2021-05-30 17:30:10|669.81|665.81|669.81|665.81|670.13|666.13|669.79|665.79|30
1622395820000|2021-05-30 17:30:20|669.8|665.8|669.58|665.58|669.8|665.8|669.52|665.52|27
1622395830000|2021-05-30 17:30:30|669.57|665.57|669.34|665.34|669.57|665.57|669.33|665.33|18
1622395840000|2021-05-30 17:30:40|669.35|665.35|669.28|665.28|669.35|665.35|669.2|665.2|23
1622395850000|2021-05-30 17:30:50|669.27|665.27|668.88|664.88|669.37|665.37|668.87|664.87|21
1622395860000|2021-05-30 17:31:00|668.89|664.89|669.36|665.36|669.37|665.37|668.87|664.87|24
1622395870000|2021-05-30 17:31:10|669.45|665.45|669.32|665.32|669.62|665.62|669.24|665.24|38
1622395880000|2021-05-30 17:31:20|669.36|665.36|669.19|665.19|669.38|665.38|669.19|665.19|27
1622395890000|2021-05-30 17:31:30|669.24|665.24|669.08|665.08|669.26|665.26|669.08|665.08|16
1622395900000|2021-05-30 17:31:40|669.09|665.09|669.04|665.04|669.13|665.13|669.01|665.01|21
1622395910000|2021-05-30 17:31:50|669.02|665.02|669.04|665.04|669.13|665.13|669.02|665.02|23
1622395920000|2021-05-30 17:32:00|669.08|665.08|669.24|665.24|669.26|665.26|668.99|664.99|18
1622395930000|2021-05-30 17:32:10|669.19|665.19|669.03|665.03|669.19|665.19|668.96|664.96|22
1622395940000|2021-05-30 17:32:20|669|665|668.98|664.98|669.03|665.03|668.96|664.96|24
1622395950000|2021-05-30 17:32:30|668.94|664.94|668.99|664.99|669.18|665.18|668.93|664.93|29
1622395960000|2021-05-30 17:32:40|668.98|664.98|668.87|664.87|668.98|664.98|668.86|664.86|21
1622395970000|2021-05-30 17:32:50|668.88|664.88|668.69|664.69|668.89|664.89|668.69|664.69|17
1622395980000|2021-05-30 17:33:00|668.68|664.68|669.34|665.34|669.4|665.4|668.68|664.68|37
1622395990000|2021-05-30 17:33:10|669.36|665.36|669.32|665.32|669.43|665.43|669.29|665.29|25
1622396000000|2021-05-30 17:33:20|669.17|665.17|668.95|664.95|669.21|665.21|668.81|664.81|32
1622396010000|2021-05-30 17:33:30|669.01|665.01|668.91|664.91|669.02|665.02|668.87|664.87|29
1622396020000|2021-05-30 17:33:40|668.89|664.89|668.84|664.84|668.96|664.96|668.84|664.84|26
1622396030000|2021-05-30 17:33:50|668.83|664.83|669.03|665.03|669.09|665.09|668.62|664.62|36
1622396040000|2021-05-30 17:34:00|669.12|665.12|668.91|664.91|669.12|665.12|668.9|664.9|28
1622396050000|2021-05-30 17:34:10|668.94|664.94|669.36|665.36|669.49|665.49|668.91|664.91|26
1622396060000|2021-05-30 17:34:20|669.3|665.3|669.02|665.02|669.35|665.35|669.02|665.02|21
1622396070000|2021-05-30 17:34:30|668.96|664.96|669.15|665.15|669.33|665.33|668.96|664.96|27
1622396080000|2021-05-30 17:34:40|669.08|665.08|668.97|664.97|669.14|665.14|668.97|664.97|19
1622396090000|2021-05-30 17:34:50|668.98|664.98|669.37|665.37|669.37|665.37|668.97|664.97|20
1622396100000|2021-05-30 17:35:00|669.4|665.4|669.5|665.5|669.55|665.55|669.4|665.4|23
1622396110000|2021-05-30 17:35:10|669.48|665.48|669.45|665.45|669.65|665.65|669.45|665.45|27
1622396120000|2021-05-30 17:35:20|669.42|665.42|669.43|665.43|669.54|665.54|669.38|665.38|21
1622396130000|2021-05-30 17:35:30|669.46|665.46|669.11|665.11|669.46|665.46|669.08|665.08|25
1622396140000|2021-05-30 17:35:40|669.13|665.13|669.14|665.14|669.17|665.17|669.11|665.11|19
1622396150000|2021-05-30 17:35:50|669.15|665.15|669.2|665.2|669.2|665.2|669.14|665.14|16
1622396160000|2021-05-30 17:36:00|669.19|665.19|669.15|665.15|669.2|665.2|669.07|665.07|23
1622396170000|2021-05-30 17:36:10|669.14|665.14|669.15|665.15|669.15|665.15|669.14|665.14|6
1622396180000|2021-05-30 17:36:20|669.11|665.11|669.02|665.02|669.11|665.11|669.01|665.01|15
1622396190000|2021-05-30 17:36:30|669.01|665.01|669.05|665.05|669.05|665.05|669.01|665.01|8
1622396200000|2021-05-30 17:36:40|669.04|665.04|668.94|664.94|669.04|665.04|668.92|664.92|20
1622396210000|2021-05-30 17:36:50|668.95|664.95|669.32|665.32|669.39|665.39|668.94|664.94|15
1622396220000|2021-05-30 17:37:00|669.31|665.31|668.93|664.93|669.34|665.34|668.79|664.79|34
1622396230000|2021-05-30 17:37:10|668.91|664.91|668.89|664.89|668.94|664.94|668.83|664.83|27
1622396240000|2021-05-30 17:37:20|668.9|664.9|669.04|665.04|669.07|665.07|668.9|664.9|24
1622396250000|2021-05-30 17:37:30|669.03|665.03|668.98|664.98|669.05|665.05|668.79|664.79|29
1622396260000|2021-05-30 17:37:40|669.04|665.04|669.59|665.59|669.61|665.61|669.04|665.04|27
1622396270000|2021-05-30 17:37:50|669.64|665.64|669.65|665.65|669.67|665.67|669.41|665.41|24
1622396280000|2021-05-30 17:38:00|669.66|665.66|670.78|666.78|670.82|666.82|669.64|665.64|25
1622396290000|2021-05-30 17:38:10|670.74|666.74|670.54|666.54|670.93|666.93|670.54|666.54|29
1622396300000|2021-05-30 17:38:20|670.53|666.53|670.78|666.78|670.92|666.92|670.53|666.53|30
1622396310000|2021-05-30 17:38:30|670.77|666.77|670.54|666.54|670.79|666.79|670.47|666.47|29
1622396320000|2021-05-30 17:38:40|670.59|666.59|670.33|666.33|670.59|666.59|670.18|666.18|31
1622396330000|2021-05-30 17:38:50|670.22|666.22|670.44|666.44|670.66|666.66|670.22|666.22|34
1622396340000|2021-05-30 17:39:00|670.43|666.43|669.97|665.97|670.47|666.47|669.97|665.97|29
1622396350000|2021-05-30 17:39:10|669.99|665.99|669.57|665.57|669.99|665.99|669.57|665.57|22
1622396360000|2021-05-30 17:39:20|669.55|665.55|669.4|665.4|669.6|665.6|669.39|665.39|28
1622396370000|2021-05-30 17:39:30|669.39|665.39|669.48|665.48|669.48|665.48|669.39|665.39|19
1622396380000|2021-05-30 17:39:40|669.47|665.47|669.35|665.35|669.48|665.48|669.32|665.32|25
1622396390000|2021-05-30 17:39:50|669.36|665.36|669.34|665.34|669.37|665.37|669.32|665.32|13
1622396400000|2021-05-30 17:40:00|669.33|665.33|669.7|665.7|669.74|665.74|669.11|665.11|26
1622396410000|2021-05-30 17:40:10|669.88|665.88|669.19|665.19|669.88|665.88|669.19|665.19|28
1622396420000|2021-05-30 17:40:20|669.17|665.17|669.23|665.23|669.42|665.42|669.17|665.17|32
1622396430000|2021-05-30 17:40:30|669.19|665.19|669.11|665.11|669.21|665.21|669.09|665.09|20
1622396440000|2021-05-30 17:40:40|669.12|665.12|669.13|665.13|669.18|665.18|668.96|664.96|26
1622396450000|2021-05-30 17:40:50|669.17|665.17|669.19|665.19|669.27|665.27|669.14|665.14|19
1622396460000|2021-05-30 17:41:00|669.18|665.18|668.84|664.84|669.18|665.18|668.76|664.76|23
1622396470000|2021-05-30 17:41:10|668.82|664.82|668.88|664.88|668.9|664.9|668.8|664.8|15
1622396480000|2021-05-30 17:41:20|668.89|664.89|668.8|664.8|668.9|664.9|668.79|664.79|23
1622396490000|2021-05-30 17:41:30|668.81|664.81|668.9|664.9|668.94|664.94|668.69|664.69|20
1622396500000|2021-05-30 17:41:40|668.91|664.91|668.7|664.7|668.95|664.95|668.61|664.61|22
1622396510000|2021-05-30 17:41:50|668.68|664.68|668.53|664.53|668.69|664.69|668.43|664.43|23
1622396520000|2021-05-30 17:42:00|668.57|664.57|668.59|664.59|668.75|664.75|668.52|664.52|22
1622396530000|2021-05-30 17:42:10|668.6|664.6|668.68|664.68|668.77|664.77|668.59|664.59|22
1622396540000|2021-05-30 17:42:20|668.71|664.71|668.74|664.74|668.74|664.74|668.66|664.66|13
1622396550000|2021-05-30 17:42:30|668.77|664.77|669.03|665.03|669.2|665.2|668.7|664.7|26
1622396560000|2021-05-30 17:42:40|669.02|665.02|669.13|665.13|669.18|665.18|668.94|664.94|24
1622396570000|2021-05-30 17:42:50|669.14|665.14|669.07|665.07|669.14|665.14|668.99|664.99|18
1622396580000|2021-05-30 17:43:00|669.06|665.06|669.31|665.31|669.39|665.39|669.06|665.06|23
1622396590000|2021-05-30 17:43:10|669.27|665.27|669.69|665.69|669.71|665.71|669.27|665.27|21
1622396600000|2021-05-30 17:43:20|669.7|665.7|669.58|665.58|669.88|665.88|669.57|665.57|23
1622396610000|2021-05-30 17:43:30|669.57|665.57|669.39|665.39|669.58|665.58|669.39|665.39|24
1622396620000|2021-05-30 17:43:40|669.4|665.4|670.16|666.16|670.16|666.16|669.4|665.4|29
1622396630000|2021-05-30 17:43:50|670.15|666.15|669.82|665.82|670.21|666.21|669.77|665.77|33
1622396640000|2021-05-30 17:44:00|669.85|665.85|670.26|666.26|670.34|666.34|669.79|665.79|34
1622396650000|2021-05-30 17:44:10|670.23|666.23|670.2|666.2|670.25|666.25|670.17|666.17|23
1622396660000|2021-05-30 17:44:20|670.24|666.24|670.36|666.36|670.49|666.49|670.19|666.19|29
1622396670000|2021-05-30 17:44:30|670.35|666.35|670.13|666.13|670.39|666.39|670.09|666.09|26
1622396680000|2021-05-30 17:44:40|670.12|666.12|670.21|666.21|670.33|666.33|670.11|666.11|30
1622396690000|2021-05-30 17:44:50|670.2|666.2|670.16|666.16|670.23|666.23|670.04|666.04|24
1622396700000|2021-05-30 17:45:00|670.21|666.21|669.6|665.6|670.22|666.22|669.6|665.6|23
1622396710000|2021-05-30 17:45:10|669.59|665.59|670.1|666.1|670.15|666.15|669.59|665.59|28
1622396720000|2021-05-30 17:45:20|670.11|666.11|670.19|666.19|670.31|666.31|670.11|666.11|35
1622396730000|2021-05-30 17:45:30|670.2|666.2|669.85|665.85|670.21|666.21|669.83|665.83|31
1622396740000|2021-05-30 17:45:40|669.86|665.86|670.08|666.08|670.1|666.1|669.82|665.82|25
1622396750000|2021-05-30 17:45:50|670.09|666.09|669.84|665.84|670.1|666.1|669.83|665.83|27
1622396760000|2021-05-30 17:46:00|669.86|665.86|669.25|665.25|669.89|665.89|669.23|665.23|31
1622396770000|2021-05-30 17:46:10|669.22|665.22|669.23|665.23|669.38|665.38|669.18|665.18|25
1622396780000|2021-05-30 17:46:20|669.16|665.16|669.32|665.32|669.43|665.43|669.15|665.15|22
1622396790000|2021-05-30 17:46:30|669.29|665.29|669.16|665.16|669.31|665.31|669.13|665.13|30
1622396800000|2021-05-30 17:46:40|669.15|665.15|669|665|669.17|665.17|668.99|664.99|19
1622396810000|2021-05-30 17:46:50|669.01|665.01|668.79|664.79|669.02|665.02|668.7|664.7|34
1622396820000|2021-05-30 17:47:00|668.75|664.75|668.63|664.63|668.77|664.77|668.61|664.61|25
1622396830000|2021-05-30 17:47:10|668.62|664.62|668.49|664.49|668.64|664.64|668.49|664.49|25
1622396840000|2021-05-30 17:47:20|668.48|664.48|668.45|664.45|668.54|664.54|668.35|664.35|30
1622396850000|2021-05-30 17:47:30|668.44|664.44|668.61|664.61|668.71|664.71|668.38|664.38|22
1622396860000|2021-05-30 17:47:40|668.6|664.6|668.53|664.53|668.66|664.66|668.45|664.45|30
1622396870000|2021-05-30 17:47:50|668.54|664.54|669.19|665.19|669.19|665.19|668.47|664.47|29
1622396880000|2021-05-30 17:48:00|669.21|665.21|669.25|665.25|669.25|665.25|668.96|664.96|30
1622396890000|2021-05-30 17:48:10|669.24|665.24|669.5|665.5|669.51|665.51|669.13|665.13|26
1622396900000|2021-05-30 17:48:20|669.49|665.49|669.27|665.27|669.52|665.52|669.27|665.27|27
1622396910000|2021-05-30 17:48:30|669.3|665.3|669.29|665.29|669.41|665.41|669.23|665.23|32
1622396920000|2021-05-30 17:48:40|669.26|665.26|669.04|665.04|669.37|665.37|669.03|665.03|27
1622396930000|2021-05-30 17:48:50|668.98|664.98|668.68|664.68|668.98|664.98|668.48|664.48|27
1622396940000|2021-05-30 17:49:00|668.67|664.67|668.83|664.83|668.86|664.86|668.59|664.59|29
1622396950000|2021-05-30 17:49:10|668.86|664.86|668.85|664.85|668.89|664.89|668.81|664.81|19
1622396960000|2021-05-30 17:49:20|668.84|664.84|668.39|664.39|668.91|664.91|668.39|664.39|24
1622396970000|2021-05-30 17:49:30|668.4|664.4|668.47|664.47|668.48|664.48|668.39|664.39|13
1622396980000|2021-05-30 17:49:40|668.48|664.48|668.85|664.85|669.1|665.1|668.48|664.48|29
1622396990000|2021-05-30 17:49:50|668.86|664.86|668.85|664.85|668.94|664.94|668.84|664.84|19
1622397000000|2021-05-30 17:50:00|668.86|664.86|669.28|665.28|669.35|665.35|668.85|664.85|37
1622397010000|2021-05-30 17:50:10|669.29|665.29|669.47|665.47|669.47|665.47|669.13|665.13|29
1622397020000|2021-05-30 17:50:20|669.45|665.45|669.43|665.43|669.58|665.58|669.43|665.43|23
1622397030000|2021-05-30 17:50:30|669.45|665.45|669.39|665.39|669.51|665.51|669.34|665.34|13
1622397040000|2021-05-30 17:50:40|669.38|665.38|669.44|665.44|669.44|665.44|669.26|665.26|22
1622397050000|2021-05-30 17:50:50|669.45|665.45|669.61|665.61|669.64|665.64|669.45|665.45|21
1622397060000|2021-05-30 17:51:00|669.56|665.56|669.27|665.27|669.6|665.6|669.22|665.22|24
1622397070000|2021-05-30 17:51:10|669.22|665.22|669.14|665.14|669.31|665.31|669.14|665.14|26
1622397080000|2021-05-30 17:51:20|669.22|665.22|669.42|665.42|669.45|665.45|669.2|665.2|31
1622397090000|2021-05-30 17:51:30|669.43|665.43|669.15|665.15|669.51|665.51|669.12|665.12|26
1622397100000|2021-05-30 17:51:40|669.18|665.18|669.36|665.36|669.42|665.42|669.16|665.16|16
1622397110000|2021-05-30 17:51:50|669.34|665.34|669.31|665.31|669.38|665.38|669.29|665.29|21
1622397120000|2021-05-30 17:52:00|669.32|665.32|669.05|665.05|669.32|665.32|668.91|664.91|25
1622397130000|2021-05-30 17:52:10|669.38|665.38|669.39|665.39|669.42|665.42|669.27|665.27|29
1622397140000|2021-05-30 17:52:20|669.38|665.38|669.33|665.33|669.39|665.39|669.29|665.29|17
1622397150000|2021-05-30 17:52:30|669.4|665.4|669.44|665.44|669.49|665.49|669.37|665.37|19
1622397160000|2021-05-30 17:52:40|669.47|665.47|669.57|665.57|669.69|665.69|669.38|665.38|26
1622397170000|2021-05-30 17:52:50|669.56|665.56|669.73|665.73|669.77|665.77|669.52|665.52|29
1622397180000|2021-05-30 17:53:00|669.72|665.72|669.3|665.3|669.72|665.72|669.23|665.23|27
1622397190000|2021-05-30 17:53:10|669.33|665.33|669.49|665.49|669.51|665.51|669.33|665.33|26
1622397200000|2021-05-30 17:53:20|669.48|665.48|669.08|665.08|669.48|665.48|668.98|664.98|28
1622397210000|2021-05-30 17:53:30|669.09|665.09|669.08|665.08|669.12|665.12|669.04|665.04|18
1622397220000|2021-05-30 17:53:40|669.13|665.13|669.68|665.68|669.8|665.8|669.13|665.13|34
1622397230000|2021-05-30 17:53:50|669.66|665.66|669.53|665.53|669.66|665.66|669.42|665.42|30
1622397240000|2021-05-30 17:54:00|669.54|665.54|669.52|665.52|669.57|665.57|669.48|665.48|23
1622397250000|2021-05-30 17:54:10|669.51|665.51|669.29|665.29|669.55|665.55|669.21|665.21|27
1622397260000|2021-05-30 17:54:20|669.31|665.31|669.71|665.71|669.71|665.71|669.28|665.28|24
1622397270000|2021-05-30 17:54:30|669.7|665.7|669.59|665.59|669.74|665.74|669.59|665.59|22
1622397280000|2021-05-30 17:54:40|669.57|665.57|669.58|665.58|669.6|665.6|669.57|665.57|14
1622397290000|2021-05-30 17:54:50|669.59|665.59|669.54|665.54|669.63|665.63|669.52|665.52|23
1622397300000|2021-05-30 17:55:00|669.52|665.52|669.59|665.59|669.6|665.6|669.52|665.52|24
1622397310000|2021-05-30 17:55:10|669.5|665.5|669.24|665.24|669.5|665.5|669.24|665.24|22
1622397320000|2021-05-30 17:55:20|669.22|665.22|668.88|664.88|669.22|665.22|668.88|664.88|26
1622397330000|2021-05-30 17:55:30|668.89|664.89|668.95|664.95|668.95|664.95|668.82|664.82|19
1622397340000|2021-05-30 17:55:40|668.96|664.96|669.09|665.09|669.18|665.18|668.95|664.95|27
1622397350000|2021-05-30 17:55:50|669.05|665.05|668.9|664.9|669.09|665.09|668.81|664.81|19
1622397360000|2021-05-30 17:56:00|668.93|664.93|668.68|664.68|668.96|664.96|668.66|664.66|30
1622397370000|2021-05-30 17:56:10|668.67|664.67|668.4|664.4|668.69|664.69|668.4|664.4|27
1622397380000|2021-05-30 17:56:20|668.39|664.39|668.47|664.47|668.53|664.53|668.38|664.38|27
1622397390000|2021-05-30 17:56:30|668.39|664.39|668.39|664.39|668.51|664.51|668.38|664.38|21
1622397400000|2021-05-30 17:56:40|668.38|664.38|668.27|664.27|668.41|664.41|668.26|664.26|20
1622397410000|2021-05-30 17:56:50|668.26|664.26|668.08|664.08|668.26|664.26|668.08|664.08|13
1622397420000|2021-05-30 17:57:00|668.07|664.07|668.06|664.06|668.2|664.2|667.69|663.69|28
1622397430000|2021-05-30 17:57:10|668.08|664.08|668.29|664.29|668.66|664.66|668.08|664.08|28
1622397440000|2021-05-30 17:57:20|668.27|664.27|668.14|664.14|668.31|664.31|668.09|664.09|28
1622397450000|2021-05-30 17:57:30|668.13|664.13|668.2|664.2|668.35|664.35|668.1|664.1|32
1622397460000|2021-05-30 17:57:40|668.16|664.16|668.07|664.07|668.22|664.22|667.99|663.99|30
1622397470000|2021-05-30 17:57:50|668|664|668.28|664.28|668.28|664.28|668|664|24
1622397480000|2021-05-30 17:58:00|668.25|664.25|668.91|664.91|668.99|664.99|668.25|664.25|31
1622397490000|2021-05-30 17:58:10|668.96|664.96|668.65|664.65|668.96|664.96|668.62|664.62|26
1622397500000|2021-05-30 17:58:20|668.64|664.64|668.52|664.52|668.71|664.71|668.42|664.42|28
1622397510000|2021-05-30 17:58:30|668.53|664.53|668.64|664.64|668.68|664.68|668.48|664.48|26
1622397520000|2021-05-30 17:58:40|668.66|664.66|668.41|664.41|668.67|664.67|668.38|664.38|26
1622397530000|2021-05-30 17:58:50|668.39|664.39|668.48|664.48|668.48|664.48|668.23|664.23|29
1622397540000|2021-05-30 17:59:00|668.47|664.47|668.33|664.33|668.47|664.47|668.23|664.23|27
1622397550000|2021-05-30 17:59:10|668.32|664.32|668.26|664.26|668.32|664.32|668.23|664.23|26
1622397560000|2021-05-30 17:59:20|668.25|664.25|668.48|664.48|668.54|664.54|668.22|664.22|28
1622397570000|2021-05-30 17:59:30|668.5|664.5|668.42|664.42|668.54|664.54|668.39|664.39|24
1622397580000|2021-05-30 17:59:40|668.47|664.47|668.12|664.12|668.47|664.47|668.1|664.1|28
1622397590000|2021-05-30 17:59:50|668.21|664.21|668.3|664.3|668.31|664.31|668.12|664.12|26
1622397600000|2021-05-30 18:00:00|668.31|664.31|668.31|664.31|668.38|664.38|668.28|664.28|22
1622397610000|2021-05-30 18:00:10|668.3|664.3|668.26|664.26|668.34|664.34|668.26|664.26|17
1622397620000|2021-05-30 18:00:20|668.25|664.25|668.29|664.29|668.29|664.29|668.19|664.19|16
1622397630000|2021-05-30 18:00:30|668.3|664.3|668.35|664.35|668.35|664.35|668.17|664.17|19
1622397640000|2021-05-30 18:00:40|668.38|664.38|668.56|664.56|668.56|664.56|668.37|664.37|27
1622397650000|2021-05-30 18:00:50|668.59|664.59|668.65|664.65|668.68|664.68|668.58|664.58|30
1622397660000|2021-05-30 18:01:00|668.66|664.66|668.72|664.72|668.75|664.75|668.62|664.62|16
1622397670000|2021-05-30 18:01:10|668.75|664.75|668.99|664.99|669|665|668.75|664.75|21
1622397680000|2021-05-30 18:01:20|669.05|665.05|668.59|664.59|669.08|665.08|668.58|664.58|28
1622397690000|2021-05-30 18:01:30|668.45|664.45|669.41|665.41|669.47|665.47|668.34|664.34|31
1622397700000|2021-05-30 18:01:40|669.44|665.44|669.4|665.4|669.46|665.46|669.2|665.2|22
1622397710000|2021-05-30 18:01:50|669.41|665.41|669.11|665.11|669.41|665.41|669.11|665.11|22
1622397720000|2021-05-30 18:02:00|669.07|665.07|669.34|665.34|669.38|665.38|669.07|665.07|29
1622397730000|2021-05-30 18:02:10|669.37|665.37|669.72|665.72|669.97|665.97|669.37|665.37|32
1622397740000|2021-05-30 18:02:20|669.73|665.73|669.98|665.98|670.09|666.09|669.72|665.72|29
1622397750000|2021-05-30 18:02:30|669.99|665.99|669.64|665.64|670.01|666.01|669.64|665.64|25
1622397760000|2021-05-30 18:02:40|669.66|665.66|669.45|665.45|669.66|665.66|669.43|665.43|28
1622397770000|2021-05-30 18:02:50|669.44|665.44|669.63|665.63|669.64|665.64|669.41|665.41|23
1622397780000|2021-05-30 18:03:00|669.62|665.62|669.32|665.32|669.63|665.63|669.23|665.23|28
1622397790000|2021-05-30 18:03:10|669.33|665.33|669.17|665.17|669.34|665.34|669.15|665.15|25
1622397800000|2021-05-30 18:03:20|669.18|665.18|668.88|664.88|669.21|665.21|668.86|664.86|24
1622397810000|2021-05-30 18:03:30|668.89|664.89|669.53|665.53|669.53|665.53|668.87|664.87|25
1622397820000|2021-05-30 18:03:40|669.58|665.58|669.55|665.55|669.67|665.67|669.55|665.55|31
1622397830000|2021-05-30 18:03:50|669.57|665.57|670.25|666.25|670.35|666.35|669.57|665.57|27
1622397840000|2021-05-30 18:04:00|670.24|666.24|670.34|666.34|670.41|666.41|670.16|666.16|33
1622397850000|2021-05-30 18:04:10|670.36|666.36|671.37|667.37|671.37|667.37|670.32|666.32|34
1622397860000|2021-05-30 18:04:20|671.39|667.39|671.13|667.13|671.39|667.39|671.01|667.01|32
1622397870000|2021-05-30 18:04:30|671.12|667.12|671.08|667.08|671.15|667.15|671.05|667.05|32
1622397880000|2021-05-30 18:04:40|671.07|667.07|670.84|666.84|671.07|667.07|670.8|666.8|33
1622397890000|2021-05-30 18:04:50|670.86|666.86|670.89|666.89|670.91|666.91|670.85|666.85|24
1622397900000|2021-05-30 18:05:00|670.9|666.9|670.9|666.9|670.97|666.97|670.75|666.75|22
1622397910000|2021-05-30 18:05:10|670.91|666.91|670.43|666.43|670.91|666.91|670.26|666.26|32
1622397920000|2021-05-30 18:05:20|670.37|666.37|670.4|666.4|670.4|666.4|670.16|666.16|30
1622397930000|2021-05-30 18:05:30|670.43|666.43|669.9|665.9|670.43|666.43|669.86|665.86|28
1622397940000|2021-05-30 18:05:40|669.89|665.89|669.86|665.86|669.98|665.98|669.85|665.85|22
1622397950000|2021-05-30 18:05:50|669.87|665.87|669.99|665.99|669.99|665.99|669.86|665.86|21
1622397960000|2021-05-30 18:06:00|670.01|666.01|669.73|665.73|670.01|666.01|669.73|665.73|25
1622397970000|2021-05-30 18:06:10|669.72|665.72|670.17|666.17|670.18|666.18|669.72|665.72|25
1622397980000|2021-05-30 18:06:20|670.14|666.14|670.05|666.05|670.18|666.18|669.85|665.85|31
1622397990000|2021-05-30 18:06:30|670.11|666.11|670.43|666.43|670.44|666.44|670.11|666.11|29
1622398000000|2021-05-30 18:06:40|670.44|666.44|670.51|666.51|670.58|666.58|670.41|666.41|31
1622398010000|2021-05-30 18:06:50|670.5|666.5|670.82|666.82|671.12|667.12|670.49|666.49|32
1622398020000|2021-05-30 18:07:00|670.83|666.83|670.61|666.61|670.87|666.87|670.61|666.61|30
1622398030000|2021-05-30 18:07:10|670.51|666.51|670.58|666.58|670.7|666.7|670.49|666.49|34
1622398040000|2021-05-30 18:07:20|670.59|666.59|670.81|666.81|670.95|666.95|670.57|666.57|24
1622398050000|2021-05-30 18:07:30|670.79|666.79|670.82|666.82|670.84|666.84|670.59|666.59|25
1622398060000|2021-05-30 18:07:40|670.84|666.84|671.05|667.05|671.23|667.23|670.83|666.83|30
1622398070000|2021-05-30 18:07:50|670.99|666.99|670.61|666.61|670.99|666.99|670.61|666.61|23
1622398080000|2021-05-30 18:08:00|670.55|666.55|670.22|666.22|670.56|666.56|670.2|666.2|29
1622398090000|2021-05-30 18:08:10|670.19|666.19|670.12|666.12|670.2|666.2|670.05|666.05|22
1622398100000|2021-05-30 18:08:20|670.09|666.09|670.61|666.61|670.61|666.61|670.09|666.09|25
1622398110000|2021-05-30 18:08:30|670.54|666.54|670.53|666.53|670.65|666.65|670.47|666.47|27
1622398120000|2021-05-30 18:08:40|670.54|666.54|670.29|666.29|670.54|666.54|670.25|666.25|28
1622398130000|2021-05-30 18:08:50|670.3|666.3|670.12|666.12|670.3|666.3|670.04|666.04|29
1622398140000|2021-05-30 18:09:00|670.13|666.13|669.84|665.84|670.13|666.13|669.6|665.6|30
1622398150000|2021-05-30 18:09:10|669.81|665.81|670.2|666.2|670.26|666.26|669.81|665.81|36
1622398160000|2021-05-30 18:09:20|670.26|666.26|670.31|666.31|670.43|666.43|670.13|666.13|28
1622398170000|2021-05-30 18:09:30|670.3|666.3|670.47|666.47|670.59|666.59|670.26|666.26|24
1622398180000|2021-05-30 18:09:40|670.46|666.46|670.67|666.67|670.86|666.86|670.46|666.46|28
1622398190000|2021-05-30 18:09:50|670.68|666.68|670.81|666.81|670.81|666.81|670.66|666.66|28
1622398200000|2021-05-30 18:10:00|670.8|666.8|670.44|666.44|670.81|666.81|670.35|666.35|29
1622398210000|2021-05-30 18:10:10|670.38|666.38|670.09|666.09|670.38|666.38|670.04|666.04|28
1622398220000|2021-05-30 18:10:20|670.05|666.05|669.89|665.89|670.1|666.1|669.87|665.87|25
1622398230000|2021-05-30 18:10:30|669.9|665.9|670.25|666.25|670.25|666.25|669.84|665.84|28
1622398240000|2021-05-30 18:10:40|670.22|666.22|670.1|666.1|670.34|666.34|670.08|666.08|25
1622398250000|2021-05-30 18:10:50|670.09|666.09|670.2|666.2|670.3|666.3|670.06|666.06|21
1622398260000|2021-05-30 18:11:00|670.22|666.22|670.43|666.43|670.56|666.56|670.14|666.14|24
1622398270000|2021-05-30 18:11:10|670.46|666.46|670.32|666.32|670.49|666.49|670.27|666.27|20
1622398280000|2021-05-30 18:11:20|670.35|666.35|670.53|666.53|670.63|666.63|670.34|666.34|29
1622398290000|2021-05-30 18:11:30|670.58|666.58|670.35|666.35|670.73|666.73|670.33|666.33|28
1622398300000|2021-05-30 18:11:40|670.34|666.34|670.39|666.39|670.39|666.39|670.31|666.31|17
1622398310000|2021-05-30 18:11:50|670.4|666.4|670.05|666.05|670.4|666.4|670.04|666.04|25
1622398320000|2021-05-30 18:12:00|670.06|666.06|669.69|665.69|670.14|666.14|669.65|665.65|24
1622398330000|2021-05-30 18:12:10|669.68|665.68|669.41|665.41|669.69|665.69|669.41|665.41|24
1622398340000|2021-05-30 18:12:20|669.42|665.42|669.66|665.66|669.66|665.66|669.42|665.42|22
1622398350000|2021-05-30 18:12:30|669.67|665.67|669.88|665.88|669.97|665.97|669.67|665.67|27
1622398360000|2021-05-30 18:12:40|669.87|665.87|670|666|670.03|666.03|669.68|665.68|24
1622398370000|2021-05-30 18:12:50|669.99|665.99|670.13|666.13|670.3|666.3|669.95|665.95|26
1622398380000|2021-05-30 18:13:00|670.12|666.12|670|666|670.18|666.18|669.99|665.99|28
1622398390000|2021-05-30 18:13:10|669.98|665.98|670.55|666.55|670.63|666.63|669.96|665.96|26
1622398400000|2021-05-30 18:13:20|670.54|666.54|670.49|666.49|670.54|666.54|670.12|666.12|33
1622398410000|2021-05-30 18:13:30|670.55|666.55|670.28|666.28|670.55|666.55|670.06|666.06|33
1622398420000|2021-05-30 18:13:40|670.37|666.37|670.56|666.56|670.59|666.59|670.37|666.37|30
1622398430000|2021-05-30 18:13:50|670.55|666.55|670.52|666.52|670.55|666.55|670.43|666.43|25
1622398440000|2021-05-30 18:14:00|670.51|666.51|670.93|666.93|670.93|666.93|670.39|666.39|33
1622398450000|2021-05-30 18:14:10|670.9|666.9|671|667|671.01|667.01|670.65|666.65|30
1622398460000|2021-05-30 18:14:20|670.98|666.98|670.88|666.88|671.04|667.04|670.84|666.84|20
1622398470000|2021-05-30 18:14:30|670.87|666.87|670.97|666.97|671|667|670.74|666.74|34
1622398480000|2021-05-30 18:14:40|671.03|667.03|671|667|671.11|667.11|670.96|666.96|34
1622398490000|2021-05-30 18:14:50|671.06|667.06|671.14|667.14|671.29|667.29|671.02|667.02|31
1622398500000|2021-05-30 18:15:00|671.11|667.11|671.17|667.17|671.47|667.47|671.08|667.08|31
1622398510000|2021-05-30 18:15:10|671.16|667.16|671.22|667.22|671.28|667.28|671.09|667.09|29
1622398520000|2021-05-30 18:15:20|671.23|667.23|671.23|667.23|671.37|667.37|671.21|667.21|27
1622398530000|2021-05-30 18:15:30|671.22|667.22|671.37|667.37|671.46|667.46|671.22|667.22|33
1622398540000|2021-05-30 18:15:40|671.42|667.42|671.33|667.33|671.45|667.45|671.31|667.31|35
1622398550000|2021-05-30 18:15:50|671.29|667.29|671.42|667.42|671.45|667.45|671.15|667.15|34
1622398560000|2021-05-30 18:16:00|671.41|667.41|671.18|667.18|671.42|667.42|671.17|667.17|31
1622398570000|2021-05-30 18:16:10|671.17|667.17|671.38|667.38|671.4|667.4|671.17|667.17|27
1622398580000|2021-05-30 18:16:20|671.39|667.39|671.33|667.33|671.73|667.73|671.33|667.33|35
1622398590000|2021-05-30 18:16:30|671.3|667.3|671.5|667.5|671.5|667.5|671.2|667.2|27
1622398600000|2021-05-30 18:16:40|671.51|667.51|671.75|667.75|671.83|667.83|671.5|667.5|32
1622398610000|2021-05-30 18:16:50|671.76|667.76|671.68|667.68|671.76|667.76|671.6|667.6|27
1622398620000|2021-05-30 18:17:00|671.69|667.69|671.49|667.49|671.69|667.69|671.4|667.4|21
1622398630000|2021-05-30 18:17:10|671.51|667.51|671.67|667.67|671.67|667.67|671.45|667.45|21
1622398640000|2021-05-30 18:17:20|671.74|667.74|671.88|667.88|672.03|668.03|671.74|667.74|33
1622398650000|2021-05-30 18:17:30|671.87|667.87|671.78|667.78|671.87|667.87|671.76|667.76|27
1622398660000|2021-05-30 18:17:40|671.75|667.75|671.89|667.89|671.94|667.94|671.74|667.74|27
1622398670000|2021-05-30 18:17:50|671.87|667.87|672.5|668.5|672.54|668.54|671.85|667.85|30
1622398680000|2021-05-30 18:18:00|672.57|668.57|672.58|668.58|672.62|668.62|672.39|668.39|29
1622398690000|2021-05-30 18:18:10|672.6|668.6|672.72|668.72|672.73|668.73|672.59|668.59|22
1622398700000|2021-05-30 18:18:20|672.77|668.77|673.78|669.78|673.82|669.82|672.77|668.77|28
1622398710000|2021-05-30 18:18:30|673.79|669.79|673.76|669.76|673.85|669.85|673.49|669.49|27
1622398720000|2021-05-30 18:18:40|673.69|669.69|673.8|669.8|673.88|669.88|673.65|669.65|30
1622398730000|2021-05-30 18:18:50|673.73|669.73|673.5|669.5|673.78|669.78|673.32|669.32|31
1622398740000|2021-05-30 18:19:00|673.49|669.49|673.22|669.22|673.49|669.49|673.2|669.2|32
1622398750000|2021-05-30 18:19:10|673.2|669.2|673.17|669.17|673.27|669.27|673.16|669.16|19
1622398760000|2021-05-30 18:19:20|673.2|669.2|673.21|669.21|673.25|669.25|673.04|669.04|31
1622398770000|2021-05-30 18:19:30|673.26|669.26|673.25|669.25|673.4|669.4|673.17|669.17|36
1622398780000|2021-05-30 18:19:40|673.21|669.21|673.06|669.06|673.21|669.21|673.04|669.04|26
1622398790000|2021-05-30 18:19:50|673.09|669.09|673.26|669.26|673.32|669.32|673.09|669.09|24
1622398800000|2021-05-30 18:20:00|673.23|669.23|672.61|668.61|673.3|669.3|672.6|668.6|30
1622398810000|2021-05-30 18:20:10|672.63|668.63|672.02|668.02|672.64|668.64|672.01|668.01|30
1622398820000|2021-05-30 18:20:20|672|668|671.9|667.9|672.04|668.04|671.88|667.88|24
1622398830000|2021-05-30 18:20:30|671.89|667.89|671.63|667.63|671.94|667.94|671.63|667.63|30
1622398840000|2021-05-30 18:20:40|671.58|667.58|671.41|667.41|671.61|667.61|671.41|667.41|18
1622398850000|2021-05-30 18:20:50|671.38|667.38|671.02|667.02|671.38|667.38|670.63|666.63|36
1622398860000|2021-05-30 18:21:00|671.04|667.04|671.02|667.02|671.3|667.3|671.02|667.02|35
1622398870000|2021-05-30 18:21:10|671.01|667.01|670.85|666.85|671.01|667.01|670.81|666.81|31
1622398880000|2021-05-30 18:21:20|670.82|666.82|670.88|666.88|671|667|670.61|666.61|32
1622398890000|2021-05-30 18:21:30|670.86|666.86|671.12|667.12|671.12|667.12|670.86|666.86|28
1622398900000|2021-05-30 18:21:40|671.11|667.11|671.01|667.01|671.14|667.14|671.01|667.01|28
1622398910000|2021-05-30 18:21:50|671.04|667.04|671.23|667.23|671.34|667.34|671.04|667.04|30
1622398920000|2021-05-30 18:22:00|671.24|667.24|671.18|667.18|671.33|667.33|671.13|667.13|24
1622398930000|2021-05-30 18:22:10|671.17|667.17|670.98|666.98|671.24|667.24|670.81|666.81|32
1622398940000|2021-05-30 18:22:20|671.05|667.05|671.1|667.1|671.14|667.14|671.02|667.02|29
1622398950000|2021-05-30 18:22:30|671.09|667.09|670.95|666.95|671.12|667.12|670.9|666.9|18
1622398960000|2021-05-30 18:22:40|670.93|666.93|671|667|671|667|670.93|666.93|16
1622398970000|2021-05-30 18:22:50|670.99|666.99|671.08|667.08|671.13|667.13|670.99|666.99|16
1622398980000|2021-05-30 18:23:00|671.03|667.03|671|667|671.06|667.06|670.93|666.93|26
1622398990000|2021-05-30 18:23:10|671.02|667.02|671.03|667.03|671.21|667.21|670.99|666.99|24
1622399000000|2021-05-30 18:23:20|671.02|667.02|670.94|666.94|671.02|667.02|670.89|666.89|27
1622399010000|2021-05-30 18:23:30|670.97|666.97|670.71|666.71|670.97|666.97|670.64|666.64|26
1622399020000|2021-05-30 18:23:40|670.7|666.7|670.56|666.56|670.71|666.71|670.55|666.55|19
1622399030000|2021-05-30 18:23:50|670.57|666.57|670.75|666.75|670.75|666.75|670.56|666.56|29
1622399040000|2021-05-30 18:24:00|670.78|666.78|670.77|666.77|670.88|666.88|670.75|666.75|30
1622399050000|2021-05-30 18:24:10|670.79|666.79|670.39|666.39|670.82|666.82|670.39|666.39|32
1622399060000|2021-05-30 18:24:20|670.46|666.46|670.26|666.26|670.46|666.46|670.25|666.25|25
1622399070000|2021-05-30 18:24:30|670.31|666.31|670.27|666.27|670.46|666.46|670.25|666.25|27
1622399080000|2021-05-30 18:24:40|670.28|666.28|670.53|666.53|670.56|666.56|670.28|666.28|28
1622399090000|2021-05-30 18:24:50|670.54|666.54|670.44|666.44|670.54|666.54|670.3|666.3|33
1622399100000|2021-05-30 18:25:00|670.45|666.45|671.37|667.37|671.37|667.37|670.45|666.45|30
1622399110000|2021-05-30 18:25:10|671.45|667.45|671.08|667.08|671.6|667.6|671.03|667.03|32
1622399120000|2021-05-30 18:25:20|671.09|667.09|671.44|667.44|671.46|667.46|671.09|667.09|20
1622399130000|2021-05-30 18:25:30|671.43|667.43|671.71|667.71|671.86|667.86|671.43|667.43|29
1622399140000|2021-05-30 18:25:40|671.69|667.69|671.78|667.78|672.1|668.1|671.64|667.64|29
1622399150000|2021-05-30 18:25:50|671.79|667.79|671.85|667.85|671.94|667.94|671.72|667.72|32
1622399160000|2021-05-30 18:26:00|671.9|667.9|671.74|667.74|671.93|667.93|671.71|667.71|31
1622399170000|2021-05-30 18:26:10|671.73|667.73|671.7|667.7|671.82|667.82|671.62|667.62|21
1622399180000|2021-05-30 18:26:20|671.75|667.75|671.77|667.77|671.84|667.84|671.74|667.74|26
1622399190000|2021-05-30 18:26:30|671.74|667.74|672.06|668.06|672.12|668.12|671.73|667.73|26
1622399200000|2021-05-30 18:26:40|672.03|668.03|672.04|668.04|672.1|668.1|672.01|668.01|24
1622399210000|2021-05-30 18:26:50|672.06|668.06|672.03|668.03|672.28|668.28|672.02|668.02|28
1622399220000|2021-05-30 18:27:00|672.02|668.02|671.98|667.98|672.02|668.02|671.81|667.81|32
1622399230000|2021-05-30 18:27:10|671.96|667.96|671.88|667.88|672.05|668.05|671.86|667.86|25
1622399240000|2021-05-30 18:27:20|671.91|667.91|672.43|668.43|672.5|668.5|671.9|667.9|33
1622399250000|2021-05-30 18:27:30|672.41|668.41|672.19|668.19|672.46|668.46|672.15|668.15|30
1622399260000|2021-05-30 18:27:40|672.15|668.15|672.14|668.14|672.2|668.2|672.01|668.01|22
1622399270000|2021-05-30 18:27:50|672.15|668.15|671.97|667.97|672.15|668.15|671.96|667.96|23
1622399280000|2021-05-30 18:28:00|671.98|667.98|671.38|667.38|671.98|667.98|671.38|667.38|23
1622399290000|2021-05-30 18:28:10|671.39|667.39|671.37|667.37|671.41|667.41|671.37|667.37|16
1622399300000|2021-05-30 18:28:20|671.4|667.4|671.86|667.86|671.86|667.86|671.37|667.37|23
1622399310000|2021-05-30 18:28:30|671.87|667.87|671.91|667.91|671.91|667.91|671.73|667.73|25
1622399320000|2021-05-30 18:28:40|671.9|667.9|672.13|668.13|672.48|668.48|671.87|667.87|25
1622399330000|2021-05-30 18:28:50|672.12|668.12|671.63|667.63|672.14|668.14|671.53|667.53|29
1622399340000|2021-05-30 18:29:00|671.62|667.62|672.22|668.22|672.22|668.22|671.6|667.6|32
1622399350000|2021-05-30 18:29:10|672.18|668.18|672.96|668.96|673|669|672.18|668.18|32
1622399360000|2021-05-30 18:29:20|672.86|668.86|673.4|669.4|673.48|669.48|672.86|668.86|34
1622399370000|2021-05-30 18:29:30|673.41|669.41|672.85|668.85|673.44|669.44|672.85|668.85|27
1622399380000|2021-05-30 18:29:40|672.75|668.75|672.95|668.95|672.95|668.95|672.69|668.69|31
1622399390000|2021-05-30 18:29:50|672.94|668.94|672.88|668.88|672.95|668.95|672.84|668.84|27
1622399400000|2021-05-30 18:30:00|672.87|668.87|672.37|668.37|672.87|668.87|672.37|668.37|26
1622399410000|2021-05-30 18:30:10|672.38|668.38|672.2|668.2|672.4|668.4|672.15|668.15|21
1622399420000|2021-05-30 18:30:20|672.19|668.19|672.3|668.3|672.3|668.3|672.01|668.01|31
1622399430000|2021-05-30 18:30:30|672.33|668.33|672.17|668.17|672.33|668.33|672.05|668.05|35
1622399440000|2021-05-30 18:30:40|672.1|668.1|671.9|667.9|672.16|668.16|671.9|667.9|23
1622399450000|2021-05-30 18:30:50|671.91|667.91|671.66|667.66|671.91|667.91|671.59|667.59|26
1622399460000|2021-05-30 18:31:00|671.65|667.65|671.91|667.91|671.96|667.96|671.62|667.62|26
1622399470000|2021-05-30 18:31:10|671.9|667.9|671.74|667.74|671.9|667.9|671.72|667.72|30
1622399480000|2021-05-30 18:31:20|671.75|667.75|671.6|667.6|671.87|667.87|671.6|667.6|22
1622399490000|2021-05-30 18:31:30|671.62|667.62|671.69|667.69|671.74|667.74|671.58|667.58|27
1622399500000|2021-05-30 18:31:40|671.64|667.64|672|668|672|668|671.62|667.62|28
1622399510000|2021-05-30 18:31:50|672.01|668.01|672.76|668.76|672.76|668.76|671.96|667.96|31
1622399520000|2021-05-30 18:32:00|672.7|668.7|672.58|668.58|673.04|669.04|672.58|668.58|30
1622399530000|2021-05-30 18:32:10|672.54|668.54|672.77|668.77|672.77|668.77|672.54|668.54|24
1622399540000|2021-05-30 18:32:20|672.71|668.71|672.59|668.59|672.73|668.73|672.55|668.55|26
1622399550000|2021-05-30 18:32:30|672.58|668.58|672.34|668.34|672.61|668.61|672.34|668.34|29
1622399560000|2021-05-30 18:32:40|672.38|668.38|672.45|668.45|672.47|668.47|672.22|668.22|27
1622399570000|2021-05-30 18:32:50|672.46|668.46|672.64|668.64|672.77|668.77|672.36|668.36|30
1622399580000|2021-05-30 18:33:00|672.57|668.57|672.19|668.19|672.67|668.67|672.19|668.19|25
1622399590000|2021-05-30 18:33:10|672.15|668.15|672.03|668.03|672.15|668.15|671.86|667.86|32
1622399600000|2021-05-30 18:33:20|672.05|668.05|671.98|667.98|672.08|668.08|671.88|667.88|24
1622399610000|2021-05-30 18:33:30|671.97|667.97|671|667|671.98|667.98|671|667|28
1622399620000|2021-05-30 18:33:40|670.98|666.98|670.49|666.49|670.98|666.98|670.46|666.46|23
1622399630000|2021-05-30 18:33:50|670.45|666.45|670.25|666.25|670.45|666.45|670.24|666.24|17
1622399640000|2021-05-30 18:34:00|670.26|666.26|670.04|666.04|670.26|666.26|670.04|666.04|15
1622399650000|2021-05-30 18:34:10|670.05|666.05|670.3|666.3|670.3|666.3|669.91|665.91|21
1622399660000|2021-05-30 18:34:20|670.4|666.4|671.23|667.23|671.23|667.23|670.37|666.37|31
1622399670000|2021-05-30 18:34:30|671.26|667.26|671.18|667.18|671.69|667.69|671.14|667.14|37
1622399680000|2021-05-30 18:34:40|671.3|667.3|672.06|668.06|672.34|668.34|671.3|667.3|36
1622399690000|2021-05-30 18:34:50|672.05|668.05|671.53|667.53|672.06|668.06|671.37|667.37|33
1622399700000|2021-05-30 18:35:00|671.56|667.56|671.53|667.53|671.73|667.73|671.52|667.52|32
1622399710000|2021-05-30 18:35:10|671.51|667.51|671.52|667.52|671.6|667.6|671.47|667.47|28
1622399720000|2021-05-30 18:35:20|671.53|667.53|670.98|666.98|671.61|667.61|670.98|666.98|34
1622399730000|2021-05-30 18:35:30|671.03|667.03|671.29|667.29|671.41|667.41|670.89|666.89|31
1622399740000|2021-05-30 18:35:40|671.26|667.26|670.95|666.95|671.27|667.27|670.78|666.78|29
1622399750000|2021-05-30 18:35:50|670.93|666.93|671.41|667.41|671.41|667.41|670.93|666.93|32
1622399760000|2021-05-30 18:36:00|671.46|667.46|671.23|667.23|671.65|667.65|671.22|667.22|29
1622399770000|2021-05-30 18:36:10|671.22|667.22|671.16|667.16|671.22|667.22|671.01|667.01|30
1622399780000|2021-05-30 18:36:20|671.17|667.17|671.28|667.28|671.31|667.31|671.17|667.17|26
1622399790000|2021-05-30 18:36:30|671.27|667.27|671.05|667.05|671.28|667.28|671.05|667.05|24
1622399800000|2021-05-30 18:36:40|671.03|667.03|671.12|667.12|671.14|667.14|671.03|667.03|24
1622399810000|2021-05-30 18:36:50|671.13|667.13|670.85|666.85|671.15|667.15|670.85|666.85|25
1622399820000|2021-05-30 18:37:00|670.82|666.82|670.88|666.88|671.13|667.13|670.59|666.59|37
1622399830000|2021-05-30 18:37:10|670.9|666.9|671.09|667.09|671.16|667.16|670.9|666.9|26
1622399840000|2021-05-30 18:37:20|671.1|667.1|671.53|667.53|671.65|667.65|671.1|667.1|31
1622399850000|2021-05-30 18:37:30|671.54|667.54|671.44|667.44|671.57|667.57|671.35|667.35|26
1622399860000|2021-05-30 18:37:40|671.42|667.42|671.42|667.42|671.53|667.53|671.4|667.4|30
1622399870000|2021-05-30 18:37:50|671.45|667.45|671.57|667.57|671.57|667.57|671.42|667.42|25
1622399880000|2021-05-30 18:38:00|671.59|667.59|671.33|667.33|671.6|667.6|671.33|667.33|27
1622399890000|2021-05-30 18:38:10|671.3|667.3|671.22|667.22|671.3|667.3|671.18|667.18|21
1622399900000|2021-05-30 18:38:20|671.19|667.19|671.28|667.28|671.28|667.28|671.14|667.14|23
1622399910000|2021-05-30 18:38:30|671.32|667.32|671.02|667.02|671.32|667.32|670.96|666.96|29
1622399920000|2021-05-30 18:38:40|671.03|667.03|671.03|667.03|671.1|667.1|670.99|666.99|25
1622399930000|2021-05-30 18:38:50|670.94|666.94|671.11|667.11|671.11|667.11|670.88|666.88|19
1622399940000|2021-05-30 18:39:00|671.14|667.14|671.2|667.2|671.26|667.26|671.03|667.03|34
1622399950000|2021-05-30 18:39:10|671.21|667.21|671.13|667.13|671.21|667.21|671.01|667.01|18
1622399960000|2021-05-30 18:39:20|671.12|667.12|671.13|667.13|671.15|667.15|671.08|667.08|25
1622399970000|2021-05-30 18:39:30|671.12|667.12|671.59|667.59|671.69|667.69|671.1|667.1|24
1622399980000|2021-05-30 18:39:40|671.5|667.5|671.68|667.68|671.71|667.71|671.47|667.47|18
1622399990000|2021-05-30 18:39:50|671.67|667.67|671.64|667.64|671.69|667.69|671.55|667.55|22
1622400000000|2021-05-30 18:40:00|671.65|667.65|671.51|667.51|671.73|667.73|671.45|667.45|32
1622400010000|2021-05-30 18:40:10|671.5|667.5|671.1|667.1|671.5|667.5|671.1|667.1|21
1622400020000|2021-05-30 18:40:20|671.11|667.11|671.16|667.16|671.2|667.2|671.11|667.11|15
1622400030000|2021-05-30 18:40:30|671.17|667.17|671.2|667.2|671.22|667.22|671.12|667.12|25
1622400040000|2021-05-30 18:40:40|671.19|667.19|671.15|667.15|671.21|667.21|671.15|667.15|23
1622400050000|2021-05-30 18:40:50|671.14|667.14|671.46|667.46|671.52|667.52|671.09|667.09|26
1622400060000|2021-05-30 18:41:00|671.45|667.45|671.3|667.3|671.48|667.48|671.23|667.23|31
1622400070000|2021-05-30 18:41:10|671.29|667.29|671.24|667.24|671.34|667.34|671.23|667.23|19
1622400080000|2021-05-30 18:41:20|671.25|667.25|671.21|667.21|671.34|667.34|671.19|667.19|27
1622400090000|2021-05-30 18:41:30|671.22|667.22|671.56|667.56|671.57|667.57|671.22|667.22|18
1622400100000|2021-05-30 18:41:40|671.59|667.59|671.62|667.62|671.73|667.73|671.47|667.47|26
1622400110000|2021-05-30 18:41:50|671.63|667.63|671.62|667.62|671.65|667.65|671.54|667.54|24
1622400120000|2021-05-30 18:42:00|671.57|667.57|671.69|667.69|671.98|667.98|671.57|667.57|28
1622400130000|2021-05-30 18:42:10|671.73|667.73|671.34|667.34|671.73|667.73|671.16|667.16|27
1622400140000|2021-05-30 18:42:20|671.31|667.31|671.64|667.64|671.68|667.68|671.28|667.28|26
1622400150000|2021-05-30 18:42:30|671.65|667.65|671.54|667.54|671.65|667.65|671.53|667.53|22
1622400160000|2021-05-30 18:42:40|671.53|667.53|671.28|667.28|671.59|667.59|671.1|667.1|29
1622400170000|2021-05-30 18:42:50|671.24|667.24|671.19|667.19|671.32|667.32|671.17|667.17|23
1622400180000|2021-05-30 18:43:00|671.18|667.18|671.42|667.42|671.52|667.52|671.18|667.18|22
1622400190000|2021-05-30 18:43:10|671.48|667.48|671.64|667.64|671.71|667.71|671.34|667.34|32
1622400200000|2021-05-30 18:43:20|671.56|667.56|671.43|667.43|671.56|667.56|671.36|667.36|22
1622400210000|2021-05-30 18:43:30|671.38|667.38|671.6|667.6|671.6|667.6|671.38|667.38|23
1622400220000|2021-05-30 18:43:40|671.61|667.61|671.6|667.6|671.62|667.62|671.51|667.51|25
1622400230000|2021-05-30 18:43:50|671.59|667.59|671.57|667.57|671.6|667.6|671.49|667.49|19
1622400240000|2021-05-30 18:44:00|671.54|667.54|671.85|667.85|671.86|667.86|671.5|667.5|24
1622400250000|2021-05-30 18:44:10|671.77|667.77|671.99|667.99|672.01|668.01|671.72|667.72|26
1622400260000|2021-05-30 18:44:20|672|668|672.47|668.47|672.57|668.57|672|668|27
1622400270000|2021-05-30 18:44:30|672.41|668.41|672.42|668.42|672.47|668.47|672.37|668.37|21
1622400280000|2021-05-30 18:44:40|672.47|668.47|672.48|668.48|672.5|668.5|672.41|668.41|25
1622400290000|2021-05-30 18:44:50|672.47|668.47|672.91|668.91|672.91|668.91|672.39|668.39|24
1622400300000|2021-05-30 18:45:00|672.86|668.86|672.6|668.6|672.9|668.9|672.38|668.38|25
1622400310000|2021-05-30 18:45:10|672.62|668.62|672.79|668.79|672.82|668.82|672.6|668.6|25
1622400320000|2021-05-30 18:45:20|672.82|668.82|672.81|668.81|672.87|668.87|672.78|668.78|27
1622400330000|2021-05-30 18:45:30|672.82|668.82|672.84|668.84|672.86|668.86|672.8|668.8|19
1622400340000|2021-05-30 18:45:40|672.85|668.85|672.71|668.71|672.98|668.98|672.69|668.69|23
1622400350000|2021-05-30 18:45:50|672.7|668.7|672.88|668.88|672.88|668.88|672.65|668.65|16
1622400360000|2021-05-30 18:46:00|672.83|668.83|672.83|668.83|672.88|668.88|672.78|668.78|25
1622400370000|2021-05-30 18:46:10|672.86|668.86|672.87|668.87|672.89|668.89|672.77|668.77|20
1622400380000|2021-05-30 18:46:20|672.88|668.88|672.77|668.77|672.88|668.88|672.77|668.77|22
1622400390000|2021-05-30 18:46:30|672.76|668.76|672.92|668.92|673.02|669.02|672.76|668.76|26
1622400400000|2021-05-30 18:46:40|672.9|668.9|672.9|668.9|672.95|668.95|672.83|668.83|18
1622400410000|2021-05-30 18:46:50|672.83|668.83|672.81|668.81|672.93|668.93|672.81|668.81|21
1622400420000|2021-05-30 18:47:00|672.84|668.84|673.06|669.06|673.08|669.08|672.81|668.81|27
1622400430000|2021-05-30 18:47:10|673.05|669.05|673.18|669.18|673.18|669.18|672.9|668.9|23
1622400440000|2021-05-30 18:47:20|673.19|669.19|673.86|669.86|673.86|669.86|673.17|669.17|28
1622400450000|2021-05-30 18:47:30|673.83|669.83|673.57|669.57|673.83|669.83|673.57|669.57|26
1622400460000|2021-05-30 18:47:40|673.56|669.56|673.49|669.49|673.57|669.57|673.47|669.47|25
1622400470000|2021-05-30 18:47:50|673.51|669.51|673.32|669.32|673.51|669.51|673.32|669.32|30
1622400480000|2021-05-30 18:48:00|673.36|669.36|673.41|669.41|673.41|669.41|673.34|669.34|13
1622400490000|2021-05-30 18:48:10|673.43|669.43|673.02|669.02|673.44|669.44|673|669|29
1622400500000|2021-05-30 18:48:20|672.98|668.98|672.91|668.91|673|669|672.88|668.88|24
1622400510000|2021-05-30 18:48:30|672.92|668.92|672.79|668.79|672.97|668.97|672.77|668.77|24
1622400520000|2021-05-30 18:48:40|672.78|668.78|672.89|668.89|673.06|669.06|672.75|668.75|27
1622400530000|2021-05-30 18:48:50|672.91|668.91|672.57|668.57|672.91|668.91|672.41|668.41|29
1622400540000|2021-05-30 18:49:00|672.58|668.58|672.91|668.91|672.95|668.95|672.58|668.58|29
1622400550000|2021-05-30 18:49:10|672.9|668.9|672.68|668.68|672.93|668.93|672.68|668.68|30
1622400560000|2021-05-30 18:49:20|672.73|668.73|672.41|668.41|672.78|668.78|672.4|668.4|26
1622400570000|2021-05-30 18:49:30|672.42|668.42|672.24|668.24|672.49|668.49|672.24|668.24|25
1622400580000|2021-05-30 18:49:40|672.25|668.25|672.38|668.38|672.38|668.38|672.23|668.23|19
1622400590000|2021-05-30 18:49:50|672.39|668.39|672.37|668.37|672.54|668.54|672.36|668.36|25
1622400600000|2021-05-30 18:50:00|672.42|668.42|672.16|668.16|672.47|668.47|672.13|668.13|25
1622400610000|2021-05-30 18:50:10|672.18|668.18|672.08|668.08|672.31|668.31|672.08|668.08|24
1622400620000|2021-05-30 18:50:20|672.09|668.09|672.17|668.17|672.17|668.17|671.92|667.92|32
1622400630000|2021-05-30 18:50:30|672.19|668.19|672.13|668.13|672.33|668.33|672.11|668.11|27
1622400640000|2021-05-30 18:50:40|672.12|668.12|672.29|668.29|672.29|668.29|672.11|668.11|23
1622400650000|2021-05-30 18:50:50|672.32|668.32|672.51|668.51|672.54|668.54|672.23|668.23|30
1622400660000|2021-05-30 18:51:00|672.54|668.54|672.43|668.43|672.54|668.54|672.43|668.43|22
1622400670000|2021-05-30 18:51:10|672.46|668.46|672.88|668.88|673.01|669.01|672.45|668.45|30
1622400680000|2021-05-30 18:51:20|672.98|668.98|672.75|668.75|673.13|669.13|672.71|668.71|31
1622400690000|2021-05-30 18:51:30|672.7|668.7|672.92|668.92|672.92|668.92|672.55|668.55|33
1622400700000|2021-05-30 18:51:40|672.91|668.91|673.05|669.05|673.07|669.07|672.88|668.88|26
1622400710000|2021-05-30 18:51:50|673.03|669.03|673.09|669.09|673.26|669.26|673.03|669.03|19
1622400720000|2021-05-30 18:52:00|673.12|669.12|673.78|669.78|674.15|670.15|673.09|669.09|28
1622400730000|2021-05-30 18:52:10|673.67|669.67|674.67|670.67|674.67|670.67|673.51|669.51|29
1622400740000|2021-05-30 18:52:20|674.73|670.73|674.82|670.82|674.89|670.89|674.73|670.73|27
1622400750000|2021-05-30 18:52:30|674.8|670.8|675.55|671.55|675.69|671.69|674.79|670.79|31
1622400760000|2021-05-30 18:52:40|675.59|671.59|675.44|671.44|675.65|671.65|675.4|671.4|34
1622400770000|2021-05-30 18:52:50|675.47|671.47|675.3|671.3|675.47|671.47|674.9|670.9|24
1622400780000|2021-05-30 18:53:00|675.28|671.28|675.76|671.76|676|672|675.27|671.27|31
1622400790000|2021-05-30 18:53:10|675.77|671.77|675.2|671.2|675.93|671.93|675.19|671.19|30
1622400800000|2021-05-30 18:53:20|675.21|671.21|674.99|670.99|675.28|671.28|674.96|670.96|29
1622400810000|2021-05-30 18:53:30|675|671|674.78|670.78|675.08|671.08|674.5|670.5|37
1622400820000|2021-05-30 18:53:40|674.82|670.82|674.08|670.08|674.87|670.87|674.07|670.07|26
1622400830000|2021-05-30 18:53:50|674.1|670.1|674.06|670.06|674.18|670.18|674.04|670.04|29
1622400840000|2021-05-30 18:54:00|674.07|670.07|674.77|670.77|674.78|670.78|674.04|670.04|27
1622400850000|2021-05-30 18:54:10|674.75|670.75|675.23|671.23|675.39|671.39|674.75|670.75|29
1622400860000|2021-05-30 18:54:20|675.28|671.28|675.11|671.11|675.33|671.33|675.11|671.11|32
1622400870000|2021-05-30 18:54:30|675.03|671.03|675.53|671.53|675.53|671.53|675.02|671.02|31
1622400880000|2021-05-30 18:54:40|675.52|671.52|675.71|671.71|675.83|671.83|675.46|671.46|35
1622400890000|2021-05-30 18:54:50|675.72|671.72|676|672|676.05|672.05|675.71|671.71|26
1622400900000|2021-05-30 18:55:00|675.99|671.99|675.91|671.91|676.08|672.08|675.63|671.63|31
1622400910000|2021-05-30 18:55:10|675.92|671.92|675.67|671.67|675.94|671.94|675.62|671.62|34
1622400920000|2021-05-30 18:55:20|675.69|671.69|675.7|671.7|675.83|671.83|675.64|671.64|28
1622400930000|2021-05-30 18:55:30|675.69|671.69|675.55|671.55|675.71|671.71|675.29|671.29|30
1622400940000|2021-05-30 18:55:40|675.54|671.54|675|671|675.54|671.54|675|671|29
1622400950000|2021-05-30 18:55:50|675.02|671.02|675.02|671.02|675.12|671.12|675.01|671.01|26
1622400960000|2021-05-30 18:56:00|675.06|671.06|675.1|671.1|675.13|671.13|674.99|670.99|18
1622400970000|2021-05-30 18:56:10|675.12|671.12|674.98|670.98|675.28|671.28|674.91|670.91|31
1622400980000|2021-05-30 18:56:20|674.96|670.96|675.18|671.18|675.18|671.18|674.96|670.96|26
1622400990000|2021-05-30 18:56:30|675.26|671.26|674.97|670.97|675.34|671.34|674.96|670.96|28
1622401000000|2021-05-30 18:56:40|674.95|670.95|674.88|670.88|674.96|670.96|674.76|670.76|27
1622401010000|2021-05-30 18:56:50|674.89|670.89|674.7|670.7|674.89|670.89|674.65|670.65|17
1622401020000|2021-05-30 18:57:00|674.71|670.71|675|671|675.15|671.15|674.71|670.71|25
1622401030000|2021-05-30 18:57:10|675.01|671.01|675.17|671.17|675.24|671.24|674.97|670.97|29
1622401040000|2021-05-30 18:57:20|675.18|671.18|675.69|671.69|675.75|671.75|675.17|671.17|32
1622401050000|2021-05-30 18:57:30|675.68|671.68|675.41|671.41|675.7|671.7|675.41|671.41|26
1622401060000|2021-05-30 18:57:40|675.42|671.42|675.67|671.67|675.67|671.67|675.37|671.37|24
1622401070000|2021-05-30 18:57:50|675.66|671.66|675.34|671.34|675.66|671.66|675.25|671.25|24
1622401080000|2021-05-30 18:58:00|675.39|671.39|675.26|671.26|675.52|671.52|675.26|671.26|24
1622401090000|2021-05-30 18:58:10|675.24|671.24|675.04|671.04|675.28|671.28|674.94|670.94|23
1622401100000|2021-05-30 18:58:20|675.05|671.05|674.97|670.97|675.08|671.08|674.97|670.97|18
1622401110000|2021-05-30 18:58:30|674.99|670.99|674.77|670.77|674.99|670.99|674.77|670.77|27
1622401120000|2021-05-30 18:58:40|674.75|670.75|674.56|670.56|674.75|670.75|674.52|670.52|21
1622401130000|2021-05-30 18:58:50|674.54|670.54|674.54|670.54|674.61|670.61|674.53|670.53|13
1622401140000|2021-05-30 18:59:00|674.49|670.49|673.79|669.79|674.49|670.49|673.76|669.76|31
1622401150000|2021-05-30 18:59:10|673.78|669.78|673.78|669.78|673.83|669.83|673.74|669.74|21
1622401160000|2021-05-30 18:59:20|673.76|669.76|673.86|669.86|673.98|669.98|673.73|669.73|27
1622401170000|2021-05-30 18:59:30|673.87|669.87|673.8|669.8|673.91|669.91|673.79|669.79|20
1622401180000|2021-05-30 18:59:40|673.79|669.79|673.44|669.44|673.8|669.8|673.24|669.24|28
1622401190000|2021-05-30 18:59:50|673.51|669.51|673.46|669.46|673.57|669.57|673.42|669.42|25
1622401200000|2021-05-30 19:00:00|673.45|669.45|673.76|669.76|673.85|669.85|673.34|669.34|28
1622401210000|2021-05-30 19:00:10|673.75|669.75|674.16|670.16|674.16|670.16|673.59|669.59|26
1622401220000|2021-05-30 19:00:20|674.06|670.06|674.39|670.39|674.42|670.42|674.06|670.06|30
1622401230000|2021-05-30 19:00:30|674.38|670.38|674|670|674.4|670.4|674|670|31
1622401240000|2021-05-30 19:00:40|673.95|669.95|673.85|669.85|673.95|669.95|673.85|669.85|24
1622401250000|2021-05-30 19:00:50|673.84|669.84|673.52|669.52|673.85|669.85|673.49|669.49|17
1622401260000|2021-05-30 19:01:00|673.41|669.41|673.17|669.17|673.44|669.44|673.17|669.17|26
1622401270000|2021-05-30 19:01:10|673.18|669.18|673.18|669.18|673.18|669.18|673.12|669.12|20
1622401280000|2021-05-30 19:01:20|673.24|669.24|673.08|669.08|673.26|669.26|673.08|669.08|27
1622401290000|2021-05-30 19:01:30|673.09|669.09|672.92|668.92|673.1|669.1|672.84|668.84|24
1622401300000|2021-05-30 19:01:40|672.87|668.87|672.73|668.73|672.87|668.87|672.52|668.52|22
1622401310000|2021-05-30 19:01:50|672.71|668.71|672.73|668.73|672.73|668.73|672.49|668.49|27
1622401320000|2021-05-30 19:02:00|672.76|668.76|672.62|668.62|672.8|668.8|672.58|668.58|26
1622401330000|2021-05-30 19:02:10|672.63|668.63|672.71|668.71|672.74|668.74|672.63|668.63|21
1622401340000|2021-05-30 19:02:20|672.72|668.72|672.31|668.31|672.72|668.72|672.29|668.29|27
1622401350000|2021-05-30 19:02:30|672.35|668.35|672.72|668.72|672.75|668.75|672.35|668.35|18
1622401360000|2021-05-30 19:02:40|672.71|668.71|672.71|668.71|672.72|668.72|672.71|668.71|13
1622401370000|2021-05-30 19:02:50|672.72|668.72|672.85|668.85|672.87|668.87|672.71|668.71|12
1622401380000|2021-05-30 19:03:00|672.92|668.92|673.84|669.84|674.4|670.4|672.92|668.92|36
1622401390000|2021-05-30 19:03:10|673.75|669.75|674.04|670.04|674.04|670.04|673.63|669.63|27
1622401400000|2021-05-30 19:03:20|674.1|670.1|674.05|670.05|674.12|670.12|674.02|670.02|23
1622401410000|2021-05-30 19:03:30|674.02|670.02|674.15|670.15|674.33|670.33|674.02|670.02|27
1622401420000|2021-05-30 19:03:40|674.17|670.17|674.59|670.59|674.59|670.59|674.06|670.06|29
1622401430000|2021-05-30 19:03:50|674.56|670.56|674.66|670.66|674.67|670.67|674.48|670.48|26
1622401440000|2021-05-30 19:04:00|674.73|670.73|674.6|670.6|674.87|670.87|674.6|670.6|27
1622401450000|2021-05-30 19:04:10|674.59|670.59|674.65|670.65|674.65|670.65|674.57|670.57|20
1622401460000|2021-05-30 19:04:20|674.62|670.62|674.6|670.6|674.65|670.65|674.6|670.6|20
1622401470000|2021-05-30 19:04:30|674.61|670.61|674.59|670.59|674.62|670.62|674.33|670.33|20
1622401480000|2021-05-30 19:04:40|674.62|670.62|674.6|670.6|674.64|670.64|674.58|670.58|21
1622401490000|2021-05-30 19:04:50|674.59|670.59|674.76|670.76|674.78|670.78|674.54|670.54|23
1622401500000|2021-05-30 19:05:00|674.75|670.75|674.73|670.73|674.76|670.76|674.72|670.72|15
1622401510000|2021-05-30 19:05:10|674.72|670.72|674.72|670.72|674.8|670.8|674.71|670.71|26
1622401520000|2021-05-30 19:05:20|674.7|670.7|674.71|670.71|674.79|670.79|674.69|670.69|22
1622401530000|2021-05-30 19:05:30|674.62|670.62|674.48|670.48|674.62|670.62|674.47|670.47|23
1622401540000|2021-05-30 19:05:40|674.44|670.44|674.72|670.72|674.72|670.72|674.37|670.37|19
1622401550000|2021-05-30 19:05:50|674.71|670.71|674.71|670.71|674.73|670.73|674.64|670.64|29
1622401560000|2021-05-30 19:06:00|674.73|670.73|674.7|670.7|674.75|670.75|674.67|670.67|24
1622401570000|2021-05-30 19:06:10|674.71|670.71|674.56|670.56|674.71|670.71|674.54|670.54|24
1622401580000|2021-05-30 19:06:20|674.57|670.57|674.59|670.59|674.7|670.7|674.5|670.5|24
1622401590000|2021-05-30 19:06:30|674.53|670.53|674.54|670.54|674.61|670.61|674.51|670.51|30
1622401600000|2021-05-30 19:06:40|674.55|670.55|674.61|670.61|674.61|670.61|674.55|670.55|19
1622401610000|2021-05-30 19:06:50|674.58|670.58|674.56|670.56|674.64|670.64|674.56|670.56|13
1622401620000|2021-05-30 19:07:00|674.57|670.57|674.84|670.84|674.95|670.95|674.57|670.57|26
1622401630000|2021-05-30 19:07:10|674.75|670.75|674.84|670.84|674.94|670.94|674.75|670.75|21
1622401640000|2021-05-30 19:07:20|674.88|670.88|674.66|670.66|674.89|670.89|674.66|670.66|24
1622401650000|2021-05-30 19:07:30|674.58|670.58|674.55|670.55|674.58|670.58|674.45|670.45|18
1622401660000|2021-05-30 19:07:40|674.56|670.56|674.71|670.71|674.76|670.76|674.56|670.56|23
1622401670000|2021-05-30 19:07:50|674.7|670.7|674.56|670.56|674.7|670.7|674.53|670.53|21
1622401680000|2021-05-30 19:08:00|674.55|670.55|674.48|670.48|674.68|670.68|674.48|670.48|29
1622401690000|2021-05-30 19:08:10|674.49|670.49|674.45|670.45|674.54|670.54|674.45|670.45|21
1622401700000|2021-05-30 19:08:20|674.46|670.46|674.28|670.28|674.46|670.46|674.25|670.25|23
1622401710000|2021-05-30 19:08:30|674.26|670.26|674.29|670.29|674.31|670.31|674.26|670.26|28
1622401720000|2021-05-30 19:08:40|674.27|670.27|673.95|669.95|674.27|670.27|673.93|669.93|20
1622401730000|2021-05-30 19:08:50|673.94|669.94|674.28|670.28|674.34|670.34|673.89|669.89|28
1622401740000|2021-05-30 19:09:00|674.3|670.3|674.82|670.82|674.82|670.82|674.3|670.3|22
1622401750000|2021-05-30 19:09:10|674.79|670.79|674.82|670.82|674.87|670.87|674.78|670.78|19
1622401760000|2021-05-30 19:09:20|674.81|670.81|675.02|671.02|675.03|671.03|674.81|670.81|16
1622401770000|2021-05-30 19:09:30|674.98|670.98|674.95|670.95|674.98|670.98|674.92|670.92|15
1622401780000|2021-05-30 19:09:40|674.98|670.98|675.04|671.04|675.13|671.13|674.92|670.92|22
1622401790000|2021-05-30 19:09:50|675.01|671.01|675.17|671.17|675.23|671.23|674.94|670.94|27
1622401800000|2021-05-30 19:10:00|675.16|671.16|675.44|671.44|675.44|671.44|675.16|671.16|23
1622401810000|2021-05-30 19:10:10|675.45|671.45|675.66|671.66|675.7|671.7|675.44|671.44|26
1622401820000|2021-05-30 19:10:20|675.71|671.71|675.64|671.64|675.73|671.73|675.64|671.64|24
1622401830000|2021-05-30 19:10:30|675.65|671.65|675.55|671.55|675.66|671.66|675.5|671.5|24
1622401840000|2021-05-30 19:10:40|675.53|671.53|675.59|671.59|675.63|671.63|675.5|671.5|16
1622401850000|2021-05-30 19:10:50|675.6|671.6|675.65|671.65|675.68|671.68|675.59|671.59|12
1622401860000|2021-05-30 19:11:00|675.64|671.64|675.7|671.7|675.75|671.75|675.64|671.64|24
1622401870000|2021-05-30 19:11:10|675.73|671.73|675.72|671.72|675.74|671.74|675.72|671.72|8
1622401880000|2021-05-30 19:11:20|675.7|671.7|676.14|672.14|676.16|672.16|675.7|671.7|17
1622401890000|2021-05-30 19:11:30|676.16|672.16|676.2|672.2|676.2|672.2|676.13|672.13|14
1622401900000|2021-05-30 19:11:40|676.17|672.17|676.15|672.15|676.41|672.41|676.15|672.15|19
1622401910000|2021-05-30 19:11:50|676.17|672.17|675.97|671.97|676.17|672.17|675.96|671.96|16
1622401920000|2021-05-30 19:12:00|676.01|672.01|676.84|672.84|677.03|673.03|676.01|672.01|29
1622401930000|2021-05-30 19:12:10|676.85|672.85|676.65|672.65|676.85|672.85|676.64|672.64|23
1622401940000|2021-05-30 19:12:20|676.64|672.64|676.69|672.69|676.78|672.78|676.63|672.63|24
1622401950000|2021-05-30 19:12:30|676.72|672.72|676.47|672.47|676.72|672.72|676.35|672.35|28
1622401960000|2021-05-30 19:12:40|676.45|672.45|676.41|672.41|676.5|672.5|676.35|672.35|26
1622401970000|2021-05-30 19:12:50|676.42|672.42|676.38|672.38|676.44|672.44|676.32|672.32|23
1622401980000|2021-05-30 19:13:00|676.39|672.39|675.88|671.88|676.39|672.39|675.82|671.82|28
1622401990000|2021-05-30 19:13:10|675.85|671.85|676.06|672.06|676.13|672.13|675.79|671.79|24
1622402000000|2021-05-30 19:13:20|676.05|672.05|676.16|672.16|676.16|672.16|676.02|672.02|26
1622402010000|2021-05-30 19:13:30|676.19|672.19|676.3|672.3|676.46|672.46|676.11|672.11|23
1622402020000|2021-05-30 19:13:40|676.29|672.29|676.65|672.65|676.74|672.74|676.29|672.29|18
1622402030000|2021-05-30 19:13:50|676.64|672.64|676.8|672.8|676.85|672.85|676.58|672.58|30
1622402040000|2021-05-30 19:14:00|676.79|672.79|676.58|672.58|676.79|672.79|676.57|672.57|30
1622402050000|2021-05-30 19:14:10|676.57|672.57|676.95|672.95|677.02|673.02|676.57|672.57|30
1622402060000|2021-05-30 19:14:20|676.96|672.96|676.68|672.68|676.96|672.96|676.65|672.65|19
1622402070000|2021-05-30 19:14:30|676.69|672.69|676.74|672.74|676.78|672.78|676.68|672.68|15
1622402080000|2021-05-30 19:14:40|676.73|672.73|676.39|672.39|676.76|672.76|676.38|672.38|24
1622402090000|2021-05-30 19:14:50|676.38|672.38|676.24|672.24|676.42|672.42|676.2|672.2|27
1622402100000|2021-05-30 19:15:00|676.26|672.26|676.37|672.37|676.49|672.49|676.26|672.26|23
1622402110000|2021-05-30 19:15:10|676.34|672.34|676.42|672.42|676.43|672.43|676.22|672.22|27
1622402120000|2021-05-30 19:15:20|676.39|672.39|676.27|672.27|676.42|672.42|676.22|672.22|26
1622402130000|2021-05-30 19:15:30|676.25|672.25|675.88|671.88|676.26|672.26|675.86|671.86|23
1622402140000|2021-05-30 19:15:40|675.89|671.89|675.76|671.76|675.9|671.9|675.75|671.75|21
1622402150000|2021-05-30 19:15:50|675.75|671.75|675.49|671.49|675.75|671.75|675.37|671.37|29
1622402160000|2021-05-30 19:16:00|675.44|671.44|675.27|671.27|675.49|671.49|675.26|671.26|33
1622402170000|2021-05-30 19:16:10|675.25|671.25|675.08|671.08|675.28|671.28|675.06|671.06|23
1622402180000|2021-05-30 19:16:20|675.07|671.07|675.06|671.06|675.12|671.12|675.04|671.04|22
1622402190000|2021-05-30 19:16:30|675.12|671.12|674.84|670.84|675.12|671.12|674.82|670.82|29
1622402200000|2021-05-30 19:16:40|674.88|670.88|674.9|670.9|674.98|670.98|674.85|670.85|27
1622402210000|2021-05-30 19:16:50|674.88|670.88|674.95|670.95|675.03|671.03|674.75|670.75|31
1622402220000|2021-05-30 19:17:00|674.94|670.94|674.97|670.97|675|671|674.94|670.94|17
1622402230000|2021-05-30 19:17:10|674.93|670.93|675.88|671.88|676.09|672.09|674.93|670.93|33
1622402240000|2021-05-30 19:17:20|675.89|671.89|675.35|671.35|675.93|671.93|675.35|671.35|29
1622402250000|2021-05-30 19:17:30|675.36|671.36|675.21|671.21|675.36|671.36|675.19|671.19|25
1622402260000|2021-05-30 19:17:40|675.23|671.23|675.2|671.2|675.26|671.26|675.19|671.19|23
1622402270000|2021-05-30 19:17:50|675.21|671.21|675.23|671.23|675.25|671.25|675.19|671.19|26
1622402280000|2021-05-30 19:18:00|675.22|671.22|675.05|671.05|675.23|671.23|675.04|671.04|16
1622402290000|2021-05-30 19:18:10|675.06|671.06|674.92|670.92|675.06|671.06|674.92|670.92|24
1622402300000|2021-05-30 19:18:20|674.91|670.91|674.53|670.53|674.91|670.91|674.52|670.52|10
1622402310000|2021-05-30 19:18:30|674.52|670.52|674.11|670.11|674.52|670.52|674.09|670.09|26
1622402320000|2021-05-30 19:18:40|674.13|670.13|673.98|669.98|674.15|670.15|673.97|669.97|22
1622402330000|2021-05-30 19:18:50|673.95|669.95|673.66|669.66|673.95|669.95|673.63|669.63|23
1622402340000|2021-05-30 19:19:00|673.68|669.68|673.6|669.6|673.69|669.69|673.58|669.58|19
1622402350000|2021-05-30 19:19:10|673.54|669.54|673.51|669.51|673.59|669.59|673.51|669.51|23
1622402360000|2021-05-30 19:19:20|673.44|669.44|673.26|669.26|673.44|669.44|673.25|669.25|19
1622402370000|2021-05-30 19:19:30|673.24|669.24|672.82|668.82|673.26|669.26|672.81|668.81|18
1622402380000|2021-05-30 19:19:40|672.83|668.83|672.58|668.58|672.84|668.84|672.45|668.45|21
1622402390000|2021-05-30 19:19:50|672.62|668.62|672.66|668.66|672.68|668.68|672.56|668.56|22
1622402400000|2021-05-30 19:20:00|672.67|668.67|673.15|669.15|673.28|669.28|672.67|668.67|28
1622402410000|2021-05-30 19:20:10|673.19|669.19|673.4|669.4|673.44|669.44|673.11|669.11|24
1622402420000|2021-05-30 19:20:20|673.44|669.44|673.46|669.46|673.59|669.59|673.39|669.39|23
1622402430000|2021-05-30 19:20:30|673.45|669.45|673.61|669.61|673.65|669.65|673.4|669.4|24
1622402440000|2021-05-30 19:20:40|673.4|669.4|673.62|669.62|673.81|669.81|673.4|669.4|23
1622402450000|2021-05-30 19:20:50|673.61|669.61|674.31|670.31|674.34|670.34|673.46|669.46|29
1622402460000|2021-05-30 19:21:00|674.32|670.32|674.18|670.18|674.36|670.36|674.18|670.18|29
1622402470000|2021-05-30 19:21:10|674.19|670.19|674.52|670.52|674.52|670.52|674.17|670.17|15
1622402480000|2021-05-30 19:21:20|674.5|670.5|674.71|670.71|674.8|670.8|674.5|670.5|18
1622402490000|2021-05-30 19:21:30|674.7|670.7|674.52|670.52|674.74|670.74|674.52|670.52|23
1622402500000|2021-05-30 19:21:40|674.55|670.55|674.75|670.75|674.75|670.75|674.46|670.46|27
1622402510000|2021-05-30 19:21:50|674.74|670.74|674.54|670.54|674.77|670.77|674.54|670.54|27
1622402520000|2021-05-30 19:22:00|674.55|670.55|674.29|670.29|674.57|670.57|674.27|670.27|23
1622402530000|2021-05-30 19:22:10|674.28|670.28|674.14|670.14|674.32|670.32|674.08|670.08|27
1622402540000|2021-05-30 19:22:20|674.15|670.15|673.98|669.98|674.2|670.2|673.98|669.98|20
1622402550000|2021-05-30 19:22:30|673.97|669.97|673.72|669.72|674.04|670.04|673.72|669.72|21
1622402560000|2021-05-30 19:22:40|673.68|669.68|673.72|669.72|673.76|669.76|673.66|669.66|24
1622402570000|2021-05-30 19:22:50|673.73|669.73|674.33|670.33|674.33|670.33|673.73|669.73|24
1622402580000|2021-05-30 19:23:00|674.32|670.32|674.35|670.35|674.37|670.37|674.21|670.21|23
1622402590000|2021-05-30 19:23:10|674.3|670.3|674.27|670.27|674.31|670.31|674.17|670.17|16
1622402600000|2021-05-30 19:23:20|674.2|670.2|674.16|670.16|674.23|670.23|674.13|670.13|27
1622402610000|2021-05-30 19:23:30|674.18|670.18|674.13|670.13|674.19|670.19|674.11|670.11|22
1622402620000|2021-05-30 19:23:40|674.15|670.15|674.31|670.31|674.31|670.31|674.13|670.13|14
1622402630000|2021-05-30 19:23:50|674.32|670.32|674.52|670.52|674.63|670.63|674.3|670.3|18
1622402640000|2021-05-30 19:24:00|674.51|670.51|674.05|670.05|674.53|670.53|674.02|670.02|23
1622402650000|2021-05-30 19:24:10|674.04|670.04|674.17|670.17|674.2|670.2|674.02|670.02|23
1622402660000|2021-05-30 19:24:20|674.16|670.16|673.6|669.6|674.16|670.16|673.6|669.6|27
1622402670000|2021-05-30 19:24:30|673.58|669.58|673.64|669.64|673.7|669.7|673.58|669.58|24
1622402680000|2021-05-30 19:24:40|673.65|669.65|673.63|669.63|673.69|669.69|673.63|669.63|18
1622402690000|2021-05-30 19:24:50|673.65|669.65|673.16|669.16|673.65|669.65|673.16|669.16|25
1622402700000|2021-05-30 19:25:00|673.18|669.18|673.12|669.12|673.23|669.23|672.92|668.92|24
1622402710000|2021-05-30 19:25:10|673.16|669.16|673.64|669.64|673.64|669.64|673.16|669.16|22
1622402720000|2021-05-30 19:25:20|673.67|669.67|673.91|669.91|673.95|669.95|673.67|669.67|25
1622402730000|2021-05-30 19:25:30|673.92|669.92|674.58|670.58|674.59|670.59|673.92|669.92|28
1622402740000|2021-05-30 19:25:40|674.59|670.59|674.88|670.88|674.88|670.88|674.58|670.58|21
1622402750000|2021-05-30 19:25:50|674.9|670.9|675.01|671.01|675.05|671.05|674.89|670.89|20
1622402760000|2021-05-30 19:26:00|675.02|671.02|674.72|670.72|675.02|671.02|674.72|670.72|25
1622402770000|2021-05-30 19:26:10|674.71|670.71|674.88|670.88|674.92|670.92|674.71|670.71|23
1622402780000|2021-05-30 19:26:20|674.87|670.87|674.72|670.72|674.93|670.93|674.72|670.72|20
1622402790000|2021-05-30 19:26:30|674.73|670.73|674.9|670.9|674.9|670.9|674.72|670.72|11
1622402800000|2021-05-30 19:26:40|674.91|670.91|675.17|671.17|675.21|671.21|674.9|670.9|27
1622402810000|2021-05-30 19:26:50|675.18|671.18|675.19|671.19|675.21|671.21|675.13|671.13|20
1622402820000|2021-05-30 19:27:00|675.17|671.17|675.16|671.16|675.2|671.2|675.14|671.14|20
1622402830000|2021-05-30 19:27:10|675.18|671.18|675.08|671.08|675.2|671.2|675.07|671.07|25
1622402840000|2021-05-30 19:27:20|675.07|671.07|674.84|670.84|675.08|671.08|674.75|670.75|23
1622402850000|2021-05-30 19:27:30|674.85|670.85|674.86|670.86|674.97|670.97|674.84|670.84|25
1622402860000|2021-05-30 19:27:40|674.85|670.85|675.04|671.04|675.06|671.06|674.85|670.85|19
1622402870000|2021-05-30 19:27:50|675.03|671.03|674.58|670.58|675.03|671.03|674.58|670.58|21
1622402880000|2021-05-30 19:28:00|674.57|670.57|673.84|669.84|674.57|670.57|673.82|669.82|33
1622402890000|2021-05-30 19:28:10|673.85|669.85|674.09|670.09|674.09|670.09|673.71|669.71|19
1622402900000|2021-05-30 19:28:20|674.14|670.14|674.34|670.34|674.43|670.43|674.12|670.12|23
1622402910000|2021-05-30 19:28:30|674.35|670.35|674.18|670.18|674.38|670.38|674.14|670.14|31
1622402920000|2021-05-30 19:28:40|674.19|670.19|674.54|670.54|674.6|670.6|674.19|670.19|23
1622402930000|2021-05-30 19:28:50|674.53|670.53|674.45|670.45|674.53|670.53|674.45|670.45|14
1622402940000|2021-05-30 19:29:00|674.48|670.48|674.93|670.93|674.93|670.93|674.48|670.48|18
1622402950000|2021-05-30 19:29:10|674.92|670.92|675.23|671.23|675.23|671.23|674.91|670.91|23
1622402960000|2021-05-30 19:29:20|675.32|671.32|675.18|671.18|675.4|671.4|675.09|671.09|28
1622402970000|2021-05-30 19:29:30|675.09|671.09|675.1|671.1|675.1|671.1|674.93|670.93|15
1622402980000|2021-05-30 19:29:40|675.09|671.09|675.14|671.14|675.18|671.18|675.07|671.07|15
1622402990000|2021-05-30 19:29:50|675.13|671.13|675.58|671.58|675.59|671.59|675.13|671.13|26
1622403000000|2021-05-30 19:30:00|675.62|671.62|675.62|671.62|675.65|671.65|675.58|671.58|17
1622403010000|2021-05-30 19:30:10|675.63|671.63|675.75|671.75|675.75|671.75|675.62|671.62|13
1622403020000|2021-05-30 19:30:20|675.8|671.8|675.72|671.72|675.83|671.83|675.68|671.68|20
1622403030000|2021-05-30 19:30:30|675.78|671.78|675.59|671.59|675.8|671.8|675.58|671.58|13
1622403040000|2021-05-30 19:30:40|675.57|671.57|675.35|671.35|675.58|671.58|675.35|671.35|24
1622403050000|2021-05-30 19:30:50|675.31|671.31|674.46|670.46|675.31|671.31|674.4|670.4|32
1622403060000|2021-05-30 19:31:00|674.06|670.06|673.64|669.64|674.06|670.06|673.57|669.57|34
1622403070000|2021-05-30 19:31:10|673.62|669.62|674.02|670.02|674.06|670.06|673.59|669.59|25
1622403080000|2021-05-30 19:31:20|674.01|670.01|673.84|669.84|674.01|670.01|673.73|669.73|24
1622403090000|2021-05-30 19:31:30|673.86|669.86|673.73|669.73|673.91|669.91|673.7|669.7|26
1622403100000|2021-05-30 19:31:40|673.72|669.72|673.08|669.08|673.73|669.73|673.06|669.06|29
1622403110000|2021-05-30 19:31:50|673.06|669.06|673.14|669.14|673.17|669.17|673.06|669.06|21
1622403120000|2021-05-30 19:32:00|673.13|669.13|673.4|669.4|673.4|669.4|673.05|669.05|21
1622403130000|2021-05-30 19:32:10|673.39|669.39|673.71|669.71|673.71|669.71|673.39|669.39|24
1622403140000|2021-05-30 19:32:20|673.76|669.76|674.02|670.02|674.13|670.13|673.72|669.72|29
1622403150000|2021-05-30 19:32:30|674.01|670.01|673.97|669.97|674.07|670.07|673.9|669.9|27
1622403160000|2021-05-30 19:32:40|673.95|669.95|674.49|670.49|674.49|670.49|673.92|669.92|26
1622403170000|2021-05-30 19:32:50|674.48|670.48|674.25|670.25|674.49|670.49|674.25|670.25|28
1622403180000|2021-05-30 19:33:00|674.26|670.26|674.14|670.14|674.28|670.28|674.1|670.1|24
1622403190000|2021-05-30 19:33:10|674.11|670.11|674.25|670.25|674.29|670.29|674.11|670.11|27
1622403200000|2021-05-30 19:33:20|674.27|670.27|674.02|670.02|674.27|670.27|673.99|669.99|31
1622403210000|2021-05-30 19:33:30|674.05|670.05|674.1|670.1|674.2|670.2|674.05|670.05|21
1622403220000|2021-05-30 19:33:40|674.09|670.09|674.03|670.03|674.12|670.12|673.97|669.97|19
1622403230000|2021-05-30 19:33:50|674.04|670.04|674.18|670.18|674.22|670.22|673.89|669.89|26
1622403240000|2021-05-30 19:34:00|674.22|670.22|674.16|670.16|674.38|670.38|674.16|670.16|31
1622403250000|2021-05-30 19:34:10|674.07|670.07|673.3|669.3|674.13|670.13|673.3|669.3|32
1622403260000|2021-05-30 19:34:20|673.26|669.26|673.19|669.19|673.28|669.28|673.16|669.16|26
1622403270000|2021-05-30 19:34:30|673.18|669.18|672.95|668.95|673.18|669.18|672.95|668.95|21
1622403280000|2021-05-30 19:34:40|672.92|668.92|672.15|668.15|672.92|668.92|672.08|668.08|29
1622403290000|2021-05-30 19:34:50|672.12|668.12|671.98|667.98|672.24|668.24|671.98|667.98|31
1622403300000|2021-05-30 19:35:00|671.99|667.99|672.33|668.33|672.41|668.41|671.98|667.98|30
1622403310000|2021-05-30 19:35:10|672.32|668.32|672.75|668.75|672.75|668.75|672.21|668.21|30
1622403320000|2021-05-30 19:35:20|672.69|668.69|672.68|668.68|672.7|668.7|672.54|668.54|25
1622403330000|2021-05-30 19:35:30|672.66|668.66|673.25|669.25|673.25|669.25|672.65|668.65|33
1622403340000|2021-05-30 19:35:40|673.32|669.32|673.17|669.17|673.34|669.34|673.17|669.17|30
1622403350000|2021-05-30 19:35:50|673.16|669.16|673.72|669.72|673.72|669.72|673.08|669.08|29
1622403360000|2021-05-30 19:36:00|673.74|669.74|673.46|669.46|673.74|669.74|673.4|669.4|28
1622403370000|2021-05-30 19:36:10|673.47|669.47|673.68|669.68|673.68|669.68|673.47|669.47|30
1622403380000|2021-05-30 19:36:20|673.72|669.72|673.16|669.16|673.73|669.73|673.06|669.06|31
1622403390000|2021-05-30 19:36:30|673.15|669.15|673.9|669.9|673.92|669.92|673.13|669.13|25
1622403400000|2021-05-30 19:36:40|673.85|669.85|673.96|669.96|673.96|669.96|673.76|669.76|28
1622403410000|2021-05-30 19:36:50|674.03|670.03|673.84|669.84|674.11|670.11|673.81|669.81|25
1622403420000|2021-05-30 19:37:00|673.81|669.81|673.75|669.75|673.87|669.87|673.69|669.69|35
1622403430000|2021-05-30 19:37:10|673.81|669.81|674.04|670.04|674.06|670.06|673.81|669.81|29
1622403440000|2021-05-30 19:37:20|674.02|670.02|673.85|669.85|674.08|670.08|673.76|669.76|29
1622403450000|2021-05-30 19:37:30|673.86|669.86|673.83|669.83|673.89|669.89|673.81|669.81|23
1622403460000|2021-05-30 19:37:40|673.82|669.82|673.73|669.73|673.82|669.82|673.53|669.53|25
1622403470000|2021-05-30 19:37:50|673.74|669.74|674.05|670.05|674.07|670.07|673.73|669.73|25
1622403480000|2021-05-30 19:38:00|674.06|670.06|673.82|669.82|674.08|670.08|673.78|669.78|23
1622403490000|2021-05-30 19:38:10|673.83|669.83|673.91|669.91|673.93|669.93|673.82|669.82|18
1622403500000|2021-05-30 19:38:20|673.92|669.92|673.9|669.9|673.94|669.94|673.79|669.79|21
1622403510000|2021-05-30 19:38:30|673.91|669.91|673.81|669.81|674.1|670.1|673.79|669.79|19
1622403520000|2021-05-30 19:38:40|673.82|669.82|673.99|669.99|674.04|670.04|673.82|669.82|20
1622403530000|2021-05-30 19:38:50|674|670|674.06|670.06|674.06|670.06|673.96|669.96|25
1622403540000|2021-05-30 19:39:00|674.01|670.01|674.39|670.39|674.4|670.4|673.88|669.88|23
1622403550000|2021-05-30 19:39:10|674.41|670.41|673.94|669.94|674.58|670.58|673.87|669.87|27
1622403560000|2021-05-30 19:39:20|673.95|669.95|673.77|669.77|673.95|669.95|673.68|669.68|31
1622403570000|2021-05-30 19:39:30|673.76|669.76|673.96|669.96|673.96|669.96|673.66|669.66|26
1622403580000|2021-05-30 19:39:40|673.9|669.9|674.22|670.22|674.23|670.23|673.9|669.9|21
1622403590000|2021-05-30 19:39:50|674.23|670.23|674.19|670.19|674.25|670.25|674.12|670.12|25
1622403600000|2021-05-30 19:40:00|674.18|670.18|673.93|669.93|674.18|670.18|673.91|669.91|23
1622403610000|2021-05-30 19:40:10|673.92|669.92|673.94|669.94|673.94|669.94|673.65|669.65|30
1622403620000|2021-05-30 19:40:20|673.95|669.95|674.46|670.46|674.46|670.46|673.95|669.95|27
1622403630000|2021-05-30 19:40:30|674.45|670.45|674.51|670.51|674.64|670.64|674.42|670.42|27
1622403640000|2021-05-30 19:40:40|674.52|670.52|674.37|670.37|674.53|670.53|674.26|670.26|34
1622403650000|2021-05-30 19:40:50|674.38|670.38|674.38|670.38|674.47|670.47|674.3|670.3|28
1622403660000|2021-05-30 19:41:00|674.32|670.32|673.99|669.99|674.32|670.32|673.96|669.96|23
1622403670000|2021-05-30 19:41:10|673.98|669.98|673.97|669.97|674.04|670.04|673.86|669.86|35
1622403680000|2021-05-30 19:41:20|673.9|669.9|674.15|670.15|674.27|670.27|673.9|669.9|30
1622403690000|2021-05-30 19:41:30|674.16|670.16|674.31|670.31|674.31|670.31|674.07|670.07|23
1622403700000|2021-05-30 19:41:40|674.32|670.32|674.36|670.36|674.51|670.51|674.26|670.26|26
1622403710000|2021-05-30 19:41:50|674.23|670.23|674.01|670.01|674.29|670.29|674.01|670.01|32
1622403720000|2021-05-30 19:42:00|674.04|670.04|673.59|669.59|674.05|670.05|673.58|669.58|23
1622403730000|2021-05-30 19:42:10|673.57|669.57|673.46|669.46|673.58|669.58|673.29|669.29|32
1622403740000|2021-05-30 19:42:20|673.44|669.44|673.85|669.85|673.89|669.89|673.44|669.44|25
1622403750000|2021-05-30 19:42:30|673.84|669.84|673.83|669.83|673.94|669.94|673.7|669.7|32
1622403760000|2021-05-30 19:42:40|673.79|669.79|673.82|669.82|673.86|669.86|673.69|669.69|23
1622403770000|2021-05-30 19:42:50|673.86|669.86|673.92|669.92|674.08|670.08|673.82|669.82|31
1622403780000|2021-05-30 19:43:00|673.9|669.9|673.46|669.46|673.9|669.9|673.43|669.43|26
1622403790000|2021-05-30 19:43:10|673.48|669.48|673.41|669.41|673.49|669.49|673.33|669.33|24
1622403800000|2021-05-30 19:43:20|673.4|669.4|673.58|669.58|673.58|669.58|673.29|669.29|26
1622403810000|2021-05-30 19:43:30|673.55|669.55|673.48|669.48|673.55|669.55|673.45|669.45|28
1622403820000|2021-05-30 19:43:40|673.47|669.47|673.45|669.45|673.49|669.49|673.34|669.34|29
1622403830000|2021-05-30 19:43:50|673.49|669.49|673.76|669.76|673.87|669.87|673.49|669.49|26
1622403840000|2021-05-30 19:44:00|673.85|669.85|673.12|669.12|673.85|669.85|673.12|669.12|30
1622403850000|2021-05-30 19:44:10|673.13|669.13|673.54|669.54|673.56|669.56|673.13|669.13|27
1622403860000|2021-05-30 19:44:20|673.61|669.61|673.53|669.53|673.65|669.65|673.46|669.46|26
1622403870000|2021-05-30 19:44:30|673.54|669.54|673.47|669.47|673.54|669.54|673.44|669.44|23
1622403880000|2021-05-30 19:44:40|673.46|669.46|673.62|669.62|673.62|669.62|673.45|669.45|22
1622403890000|2021-05-30 19:44:50|673.65|669.65|673.26|669.26|673.67|669.67|673.26|669.26|17
1622403900000|2021-05-30 19:45:00|673.23|669.23|673.3|669.3|673.31|669.31|673.07|669.07|25
1622403910000|2021-05-30 19:45:10|673.33|669.33|673.35|669.35|673.62|669.62|673.26|669.26|32
1622403920000|2021-05-30 19:45:20|673.36|669.36|673.32|669.32|673.37|669.37|673.3|669.3|20
1622403930000|2021-05-30 19:45:30|673.31|669.31|673.88|669.88|673.88|669.88|673.29|669.29|27
1622403940000|2021-05-30 19:45:40|673.89|669.89|673.5|669.5|673.89|669.89|673.5|669.5|21
1622403950000|2021-05-30 19:45:50|673.51|669.51|673.61|669.61|673.62|669.62|673.5|669.5|25
1622403960000|2021-05-30 19:46:00|673.6|669.6|673.26|669.26|673.61|669.61|673.26|669.26|22
1622403970000|2021-05-30 19:46:10|673.25|669.25|673.31|669.31|673.34|669.34|673.23|669.23|21
1622403980000|2021-05-30 19:46:20|673.33|669.33|673.63|669.63|673.66|669.66|673.33|669.33|24
1622403990000|2021-05-30 19:46:30|673.61|669.61|673.4|669.4|673.62|669.62|673.34|669.34|26
1622404000000|2021-05-30 19:46:40|673.39|669.39|673.21|669.21|673.39|669.39|673.19|669.19|16
1622404010000|2021-05-30 19:46:50|673.2|669.2|673.22|669.22|673.24|669.24|673.2|669.2|17
1622404020000|2021-05-30 19:47:00|673.21|669.21|672.85|668.85|673.24|669.24|672.85|668.85|28
1622404030000|2021-05-30 19:47:10|672.79|668.79|672.81|668.81|673.01|669.01|672.79|668.79|27
1622404040000|2021-05-30 19:47:20|672.8|668.8|672.44|668.44|672.81|668.81|672.42|668.42|25
1622404050000|2021-05-30 19:47:30|672.43|668.43|672.48|668.48|672.49|668.49|672.43|668.43|25
1622404060000|2021-05-30 19:47:40|672.49|668.49|672.47|668.47|672.56|668.56|672.43|668.43|23
1622404070000|2021-05-30 19:47:50|672.44|668.44|671.93|667.93|672.46|668.46|671.92|667.92|24
1622404080000|2021-05-30 19:48:00|671.92|667.92|671.5|667.5|671.93|667.93|671.47|667.47|25
1622404090000|2021-05-30 19:48:10|671.51|667.51|671.45|667.45|671.55|667.55|671.43|667.43|16
1622404100000|2021-05-30 19:48:20|671.42|667.42|671.36|667.36|671.44|667.44|671.35|667.35|26
1622404110000|2021-05-30 19:48:30|671.38|667.38|671.37|667.37|671.4|667.4|671.31|667.31|25
1622404120000|2021-05-30 19:48:40|671.39|667.39|671.46|667.46|671.62|667.62|671.37|667.37|27
1622404130000|2021-05-30 19:48:50|671.45|667.45|671.52|667.52|671.59|667.59|671.39|667.39|28
1622404140000|2021-05-30 19:49:00|671.53|667.53|672.05|668.05|672.19|668.19|671.51|667.51|31
1622404150000|2021-05-30 19:49:10|672.08|668.08|671.86|667.86|672.08|668.08|671.7|667.7|24
1622404160000|2021-05-30 19:49:20|671.87|667.87|672.23|668.23|672.43|668.43|671.78|667.78|26
1622404170000|2021-05-30 19:49:30|672.29|668.29|672.56|668.56|672.58|668.58|672.09|668.09|27
1622404180000|2021-05-30 19:49:40|672.54|668.54|672.44|668.44|672.55|668.55|672.37|668.37|24
1622404190000|2021-05-30 19:49:50|672.42|668.42|672.44|668.44|672.58|668.58|672.33|668.33|18
1622404200000|2021-05-30 19:50:00|672.43|668.43|672.08|668.08|672.43|668.43|672.07|668.07|23
1622404210000|2021-05-30 19:50:10|672.07|668.07|672.11|668.11|672.11|668.11|672.05|668.05|20
1622404220000|2021-05-30 19:50:20|672.14|668.14|672.08|668.08|672.16|668.16|672.08|668.08|20
1622404230000|2021-05-30 19:50:30|672.09|668.09|672.02|668.02|672.1|668.1|671.95|667.95|20
1622404240000|2021-05-30 19:50:40|672|668|671.66|667.66|672|668|671.61|667.61|30
1622404250000|2021-05-30 19:50:50|671.65|667.65|671.6|667.6|671.71|667.71|671.6|667.6|23
1622404260000|2021-05-30 19:51:00|671.62|667.62|671.61|667.61|671.63|667.63|671.48|667.48|23
1622404270000|2021-05-30 19:51:10|671.63|667.63|671.52|667.52|671.79|667.79|671.52|667.52|24
1622404280000|2021-05-30 19:51:20|671.47|667.47|671.32|667.32|671.52|667.52|671.32|667.32|19
1622404290000|2021-05-30 19:51:30|671.31|667.31|671.41|667.41|671.41|667.41|671.29|667.29|11
1622404300000|2021-05-30 19:51:40|671.44|667.44|671.54|667.54|671.56|667.56|671.32|667.32|23
1622404310000|2021-05-30 19:51:50|671.56|667.56|671.56|667.56|671.57|667.57|671.52|667.52|19
1622404320000|2021-05-30 19:52:00|671.55|667.55|671.54|667.54|671.57|667.57|671.5|667.5|15
1622404330000|2021-05-30 19:52:10|671.53|667.53|671.26|667.26|671.55|667.55|671.24|667.24|26
1622404340000|2021-05-30 19:52:20|671.27|667.27|671.29|667.29|671.32|667.32|671.26|667.26|19
1622404350000|2021-05-30 19:52:30|671.28|667.28|671.31|667.31|671.43|667.43|671.24|667.24|24
1622404360000|2021-05-30 19:52:40|671.29|667.29|671.02|667.02|671.31|667.31|670.91|666.91|26
1622404370000|2021-05-30 19:52:50|671.01|667.01|670.36|666.36|671.01|667.01|670.29|666.29|31
1622404380000|2021-05-30 19:53:00|670.31|666.31|670.41|666.41|670.44|666.44|670.31|666.31|19
1622404390000|2021-05-30 19:53:10|670.1|666.1|670.57|666.57|670.59|666.59|669.92|665.92|28
1622404400000|2021-05-30 19:53:20|670.56|666.56|670.68|666.68|670.68|666.68|670.38|666.38|26
1622404410000|2021-05-30 19:53:30|670.67|666.67|671.08|667.08|671.08|667.08|670.6|666.6|24
1622404420000|2021-05-30 19:53:40|671.07|667.07|671.09|667.09|671.11|667.11|671.05|667.05|9
1622404430000|2021-05-30 19:53:50|671.08|667.08|670.63|666.63|671.08|667.08|670.58|666.58|30
1622404440000|2021-05-30 19:54:00|670.62|666.62|670.8|666.8|670.82|666.82|670.56|666.56|29
1622404450000|2021-05-30 19:54:10|670.78|666.78|670.94|666.94|670.96|666.96|670.78|666.78|28
1622404460000|2021-05-30 19:54:20|670.96|666.96|670.57|666.57|671.08|667.08|670.57|666.57|25
1622404470000|2021-05-30 19:54:30|670.52|666.52|670.76|666.76|670.76|666.76|670.5|666.5|23
1622404480000|2021-05-30 19:54:40|670.74|666.74|670.67|666.67|670.75|666.75|670.56|666.56|25
1622404490000|2021-05-30 19:54:50|670.66|666.66|670.7|666.7|670.76|666.76|670.57|666.57|24
1622404500000|2021-05-30 19:55:00|670.78|666.78|671.03|667.03|671.06|667.06|670.71|666.71|23
1622404510000|2021-05-30 19:55:10|671.01|667.01|671.35|667.35|671.36|667.36|670.97|666.97|24
1622404520000|2021-05-30 19:55:20|671.34|667.34|671.36|667.36|671.36|667.36|671.33|667.33|19
1622404530000|2021-05-30 19:55:30|671.34|667.34|671.28|667.28|671.42|667.42|671.1|667.1|29
1622404540000|2021-05-30 19:55:40|671.33|667.33|671.64|667.64|671.65|667.65|671.33|667.33|21
1622404550000|2021-05-30 19:55:50|671.65|667.65|671.18|667.18|671.65|667.65|671.18|667.18|25
1622404560000|2021-05-30 19:56:00|671.17|667.17|671.27|667.27|671.3|667.3|671.15|667.15|29
1622404570000|2021-05-30 19:56:10|671.26|667.26|672.37|666.37|672.38|667.29|671.22|666.24|26
1622404580000|2021-05-30 19:56:20|672.35|666.35|672.36|666.36|672.39|666.39|672.32|666.32|18
1622404590000|2021-05-30 19:56:30|672.37|666.37|672.57|666.57|672.73|666.73|672.37|666.37|23
1622404600000|2021-05-30 19:56:40|672.58|666.58|672.63|666.63|672.65|666.65|672.52|666.52|24
1622404610000|2021-05-30 19:56:50|672.61|666.61|672.55|666.55|672.64|666.64|672.49|666.49|32
1622404620000|2021-05-30 19:57:00|672.54|666.54|672.33|666.33|672.54|666.54|672.31|666.31|16
1622404630000|2021-05-30 19:57:10|672.31|666.31|672.51|666.51|672.52|666.52|672.31|666.31|16
1622404640000|2021-05-30 19:57:20|672.5|666.5|672.34|666.34|672.5|666.5|672.32|666.32|19
1622404650000|2021-05-30 19:57:30|672.35|666.35|672.4|666.4|672.43|666.43|672.35|666.35|17
1622404660000|2021-05-30 19:57:40|672.39|666.39|672.47|666.47|672.65|666.65|672.39|666.39|27
1622404670000|2021-05-30 19:57:50|672.5|666.5|672.57|666.57|672.62|666.62|672.47|666.47|28
1622404680000|2021-05-30 19:58:00|672.56|666.56|672.29|666.29|672.58|666.58|672.28|666.28|27
1622404690000|2021-05-30 19:58:10|672.28|666.28|672.21|666.21|672.31|666.31|672.21|666.21|31
1622404700000|2021-05-30 19:58:20|672.22|666.22|672.44|666.44|672.49|666.49|672.21|666.21|21
1622404710000|2021-05-30 19:58:30|672.49|666.49|672.44|666.44|672.49|666.49|672.43|666.43|20
1622404720000|2021-05-30 19:58:40|672.43|666.43|672.6|666.6|672.6|666.6|672.38|666.38|23
1622404730000|2021-05-30 19:58:50|672.61|666.61|672.64|666.64|672.64|666.64|672.61|666.61|10
1622404740000|2021-05-30 19:59:00|672.62|666.62|672.11|666.11|672.62|666.62|672|666|24
1622404750000|2021-05-30 19:59:10|672.15|666.15|672.28|666.28|672.28|666.28|672.11|666.11|22
1622404760000|2021-05-30 19:59:20|672.29|666.29|672.22|666.22|672.29|666.29|672.19|666.19|21
1622404770000|2021-05-30 19:59:30|672.28|666.28|672.18|666.18|672.29|666.29|672.15|666.15|20
1622404780000|2021-05-30 19:59:40|672.23|666.23|672.24|666.24|672.27|666.27|672.17|666.17|19
1622404790000|2021-05-30 19:59:50|672.19|666.19|672.22|666.22|672.23|666.23|672.17|666.17|25
1622404800000|2021-05-30 20:00:00|672.21|666.21|670.43|664.43|672.21|666.21|670.43|664.43|34
1622404810000|2021-05-30 20:00:10|670.45|664.45|670.11|664.11|670.75|664.75|670.07|664.07|35
1622404820000|2021-05-30 20:00:20|670.17|664.17|670|664|670.18|664.18|669.86|663.86|32
1622404830000|2021-05-30 20:00:30|670.02|664.02|669.97|663.97|670.08|664.08|669.94|663.94|35
1622404840000|2021-05-30 20:00:40|669.96|663.96|669.15|663.15|669.99|663.99|669.15|663.15|25
1622404850000|2021-05-30 20:00:50|669.16|663.16|669.24|663.24|669.32|663.32|669.16|663.16|31
1622404860000|2021-05-30 20:01:00|669.21|663.21|669.25|663.25|669.31|663.31|669.14|663.14|29
1622404870000|2021-05-30 20:01:10|669.24|663.24|669.13|663.13|669.37|663.37|669.09|663.09|31
1622404880000|2021-05-30 20:01:20|669.12|663.12|669.56|663.56|669.56|663.56|669.09|663.09|26
1622404890000|2021-05-30 20:01:30|669.57|663.57|669.94|663.94|669.95|663.95|669.57|663.57|29
1622404900000|2021-05-30 20:01:40|670.01|664.01|669.72|663.72|670.18|664.18|669.68|663.68|28
1622404910000|2021-05-30 20:01:50|669.77|663.77|669.66|663.66|669.83|663.83|669.63|663.63|24
1622404920000|2021-05-30 20:02:00|669.65|663.65|669.56|663.56|669.71|663.71|669.53|663.53|29
1622404930000|2021-05-30 20:02:10|669.57|663.57|669.18|663.18|669.64|663.64|669.09|663.09|32
1622404940000|2021-05-30 20:02:20|669.2|663.2|669.38|663.38|669.38|663.38|669.14|663.14|20
1622404950000|2021-05-30 20:02:30|669.33|663.33|669.13|663.13|669.39|663.39|669.06|663.06|34
1622404960000|2021-05-30 20:02:40|669.1|663.1|667.88|661.88|669.1|663.1|667.87|661.87|33
1622404970000|2021-05-30 20:02:50|667.45|661.45|667.31|661.31|667.54|661.54|667.31|661.31|24
1622404980000|2021-05-30 20:03:00|667.35|661.35|667.52|661.52|667.53|661.53|667.29|661.29|26
1622404990000|2021-05-30 20:03:10|667.48|661.48|667.21|661.21|667.5|661.5|667.21|661.21|27
1622405000000|2021-05-30 20:03:20|667.19|661.19|666.9|660.9|667.21|661.21|666.83|660.83|36
1622405010000|2021-05-30 20:03:30|666.91|660.91|666.92|660.92|667.14|661.14|666.91|660.91|35
1622405020000|2021-05-30 20:03:40|666.9|660.9|667.18|661.18|667.18|661.18|666.9|660.9|29
1622405030000|2021-05-30 20:03:50|667.21|661.21|666.89|660.89|667.21|661.21|666.88|660.88|29
1622405040000|2021-05-30 20:04:00|666.9|660.9|667.19|661.19|667.22|661.22|666.9|660.9|26
1622405050000|2021-05-30 20:04:10|667.2|661.2|667.95|661.95|667.95|661.95|667.2|661.2|28
1622405060000|2021-05-30 20:04:20|668.04|662.04|667.91|661.91|668.16|662.16|667.76|661.76|32
1622405070000|2021-05-30 20:04:30|667.98|661.98|667.88|661.88|668.01|662.01|667.8|661.8|28
1622405080000|2021-05-30 20:04:40|667.89|661.89|668.45|662.45|668.47|662.47|667.87|661.87|31
1622405090000|2021-05-30 20:04:50|668.46|662.46|668.41|662.41|668.48|662.48|668.38|662.38|24
1622405100000|2021-05-30 20:05:00|668.4|662.4|668.68|662.68|668.68|662.68|668.4|662.4|16
1622405110000|2021-05-30 20:05:10|668.67|662.67|669.02|663.02|669.02|663.02|668.56|662.56|30
1622405120000|2021-05-30 20:05:20|669.01|663.01|668.92|662.92|669.02|663.02|668.89|662.89|28
1622405130000|2021-05-30 20:05:30|668.85|662.85|668.95|662.95|668.96|662.96|668.77|662.77|26
1622405140000|2021-05-30 20:05:40|668.92|662.92|668.47|662.47|668.93|662.93|668.38|662.38|32
1622405150000|2021-05-30 20:05:50|668.48|662.48|669.02|663.02|669.04|663.04|668.48|662.48|30
1622405160000|2021-05-30 20:06:00|669.01|663.01|668.31|662.31|669.03|663.03|668.28|662.28|31
1622405170000|2021-05-30 20:06:10|668.3|662.3|667.78|661.78|668.31|662.31|667.78|661.78|23
1622405180000|2021-05-30 20:06:20|667.81|661.81|667.94|661.94|667.94|661.94|667.68|661.68|20
1622405190000|2021-05-30 20:06:30|667.93|661.93|667.99|661.99|668.06|662.06|667.93|661.93|22
1622405200000|2021-05-30 20:06:40|668|662|668.31|662.31|668.31|662.31|667.92|661.92|22
1622405210000|2021-05-30 20:06:50|668.28|662.28|667.85|661.85|668.32|662.32|667.81|661.81|23
1622405220000|2021-05-30 20:07:00|667.82|661.82|668.03|662.03|668.04|662.04|667.75|661.75|26
1622405230000|2021-05-30 20:07:10|668.02|662.02|668.01|662.01|668.02|662.02|667.83|661.83|28
1622405240000|2021-05-30 20:07:20|668.03|662.03|668.41|662.41|668.41|662.41|668.01|662.01|21
1622405250000|2021-05-30 20:07:30|668.42|662.42|668.52|662.52|668.57|662.57|668.42|662.42|25
1622405260000|2021-05-30 20:07:40|668.53|662.53|668.46|662.46|668.54|662.54|668.38|662.38|26
1622405270000|2021-05-30 20:07:50|668.44|662.44|668.41|662.41|668.46|662.46|668.36|662.36|20
1622405280000|2021-05-30 20:08:00|668.42|662.42|668.61|662.61|668.65|662.65|668.42|662.42|23
1622405290000|2021-05-30 20:08:10|668.6|662.6|668.71|662.71|668.72|662.72|668.6|662.6|15
1622405300000|2021-05-30 20:08:20|668.69|662.69|668.71|662.71|668.71|662.71|668.39|662.39|24
1622405310000|2021-05-30 20:08:30|668.73|662.73|668.7|662.7|668.75|662.75|668.63|662.63|24
1622405320000|2021-05-30 20:08:40|668.69|662.69|668.73|662.73|668.82|662.82|668.69|662.69|22
1622405330000|2021-05-30 20:08:50|668.74|662.74|668.51|662.51|668.82|662.82|668.44|662.44|25
1622405340000|2021-05-30 20:09:00|668.49|662.49|668.32|662.32|668.52|662.52|668.31|662.31|27
1622405350000|2021-05-30 20:09:10|668.33|662.33|668.31|662.31|668.34|662.34|668.31|662.31|17
1622405360000|2021-05-30 20:09:20|668.32|662.32|666.95|660.95|668.32|662.32|666.95|660.95|31
1622405370000|2021-05-30 20:09:30|666.96|660.96|667.52|661.52|667.52|661.52|666.96|660.96|26
1622405380000|2021-05-30 20:09:40|667.56|661.56|667.59|661.59|667.73|661.73|667.26|661.26|28
1622405390000|2021-05-30 20:09:50|667.58|661.58|667.21|661.21|667.59|661.59|667.21|661.21|28
1622405400000|2021-05-30 20:10:00|667.2|661.2|667.18|661.18|667.37|661.37|666.99|660.99|33
1622405410000|2021-05-30 20:10:10|667.21|661.21|666.31|660.31|667.23|661.23|666.01|660.01|35
1622405420000|2021-05-30 20:10:20|666.32|660.32|666.11|660.11|666.32|660.32|665.96|659.96|27
1622405430000|2021-05-30 20:10:30|666.18|660.18|665.7|659.7|666.32|660.32|665.62|659.62|30
1622405440000|2021-05-30 20:10:40|665.71|659.71|666.08|660.08|666.19|660.19|665.71|659.71|28
1622405450000|2021-05-30 20:10:50|666.12|660.12|665.88|659.88|666.12|660.12|665.65|659.65|32
1622405460000|2021-05-30 20:11:00|665.84|659.84|665.8|659.8|665.84|659.84|665.71|659.71|23
1622405470000|2021-05-30 20:11:10|665.79|659.79|666.83|660.83|666.83|660.83|665.79|659.79|27
1622405480000|2021-05-30 20:11:20|666.74|660.74|666.87|660.87|666.87|660.87|666.49|660.49|28
1622405490000|2021-05-30 20:11:30|666.8|660.8|667.14|661.14|667.15|661.15|666.8|660.8|29
1622405500000|2021-05-30 20:11:40|667.15|661.15|667.19|661.19|667.21|661.21|667.11|661.11|26
1622405510000|2021-05-30 20:11:50|667.14|661.14|667.28|661.28|667.28|661.28|667.14|661.14|27
1622405520000|2021-05-30 20:12:00|667.29|661.29|667.29|661.29|667.45|661.45|667.09|661.09|29
1622405530000|2021-05-30 20:12:10|667.26|661.26|667.33|661.33|667.35|661.35|667.21|661.21|25
1622405540000|2021-05-30 20:12:20|667.32|661.32|667.3|661.3|667.4|661.4|667.3|661.3|15
1622405550000|2021-05-30 20:12:30|667.31|661.31|667.31|661.31|667.35|661.35|667.27|661.27|19
1622405560000|2021-05-30 20:12:40|667.32|661.32|667.38|661.38|667.39|661.39|667.31|661.31|17
1622405570000|2021-05-30 20:12:50|667.39|661.39|667.56|661.56|667.58|661.58|667.39|661.39|8
1622405580000|2021-05-30 20:13:00|667.55|661.55|667.53|661.53|667.57|661.57|667.5|661.5|17
1622405590000|2021-05-30 20:13:10|667.49|661.49|667.11|661.11|667.49|661.49|667.08|661.08|18
1622405600000|2021-05-30 20:13:20|667.14|661.14|667.44|661.44|667.49|661.49|667.14|661.14|30
1622405610000|2021-05-30 20:13:30|667.45|661.45|667.37|661.37|667.49|661.49|667.28|661.28|25
1622405620000|2021-05-30 20:13:40|667.36|661.36|667.43|661.43|667.47|661.47|667.35|661.35|19
1622405630000|2021-05-30 20:13:50|667.44|661.44|667.58|661.58|667.63|661.63|667.44|661.44|19
1622405640000|2021-05-30 20:14:00|667.59|661.59|667.52|661.52|667.62|661.62|667.46|661.46|28
1622405650000|2021-05-30 20:14:10|667.5|661.5|667.43|661.43|667.53|661.53|667.4|661.4|23
1622405660000|2021-05-30 20:14:20|667.44|661.44|667.57|661.57|667.62|661.62|667.38|661.38|24
1622405670000|2021-05-30 20:14:30|667.55|661.55|667.54|661.54|667.57|661.57|667.49|661.49|21
1622405680000|2021-05-30 20:14:40|667.53|661.53|667.55|661.55|667.55|661.55|667.48|661.48|20
1622405690000|2021-05-30 20:14:50|667.54|661.54|667.67|661.67|667.87|661.87|667.54|661.54|29
1622405700000|2021-05-30 20:15:00|667.69|661.69|668.42|662.42|668.42|662.42|667.67|661.67|29
1622405710000|2021-05-30 20:15:10|668.41|662.41|668.35|662.35|668.54|662.54|668.17|662.17|28
1622405720000|2021-05-30 20:15:20|668.36|662.36|669.01|663.01|669.01|663.01|668.35|662.35|23
1622405730000|2021-05-30 20:15:30|669.02|663.02|668.89|662.89|669.02|663.02|668.83|662.83|22
1622405740000|2021-05-30 20:15:40|668.9|662.9|668.97|662.97|668.98|662.98|668.86|662.86|28
1622405750000|2021-05-30 20:15:50|668.96|662.96|668.98|662.98|669.03|663.03|668.96|662.96|18
1622405760000|2021-05-30 20:16:00|668.97|662.97|669.26|663.26|669.27|663.27|668.97|662.97|22
1622405770000|2021-05-30 20:16:10|669.19|663.19|670.06|664.06|670.06|664.06|669.18|663.18|33
1622405780000|2021-05-30 20:16:20|670.05|664.05|669.81|663.81|670.08|664.08|669.81|663.81|27
1622405790000|2021-05-30 20:16:30|669.79|663.79|669.78|663.78|669.88|663.88|669.76|663.76|26
1622405800000|2021-05-30 20:16:40|669.77|663.77|670.5|664.5|670.5|664.5|669.7|663.7|33
1622405810000|2021-05-30 20:16:50|670.49|664.49|670.67|664.67|670.7|664.7|670.47|664.47|26
1622405820000|2021-05-30 20:17:00|670.69|664.69|670|664|670.69|664.69|670|664|31
1622405830000|2021-05-30 20:17:10|670.01|664.01|669.87|663.87|670.01|664.01|669.83|663.83|21
1622405840000|2021-05-30 20:17:20|669.86|663.86|669.77|663.77|669.93|663.93|669.77|663.77|19
1622405850000|2021-05-30 20:17:30|669.78|663.78|669.94|663.94|669.94|663.94|669.72|663.72|20
1622405860000|2021-05-30 20:17:40|669.97|663.97|670.35|664.35|670.36|664.36|669.97|663.97|27
1622405870000|2021-05-30 20:17:50|670.34|664.34|670.5|664.5|670.51|664.51|670.34|664.34|16
1622405880000|2021-05-30 20:18:00|670.51|664.51|671.94|665.94|671.94|665.94|670.5|664.5|27
1622405890000|2021-05-30 20:18:10|671.91|665.91|671.89|665.89|672.08|666.08|671.85|665.85|21
1622405900000|2021-05-30 20:18:20|671.88|665.88|671.37|665.37|671.93|665.93|671.06|665.06|37
1622405910000|2021-05-30 20:18:30|671.38|665.38|671.32|665.32|671.38|665.38|671.28|665.28|27
1622405920000|2021-05-30 20:18:40|671.38|665.38|671.89|665.89|671.92|665.92|671.38|665.38|24
1622405930000|2021-05-30 20:18:50|671.92|665.92|672.2|666.2|672.2|666.2|671.92|665.92|30
1622405940000|2021-05-30 20:19:00|672.21|666.21|671.79|665.79|672.23|666.23|671.75|665.75|30
1622405950000|2021-05-30 20:19:10|671.81|665.81|672.02|666.02|672.13|666.13|671.79|665.79|24
1622405960000|2021-05-30 20:19:20|672.05|666.05|672.03|666.03|672.05|666.05|671.97|665.97|15
1622405970000|2021-05-30 20:19:30|672.08|666.08|672.39|666.39|672.39|666.39|672.06|666.06|21
1622405980000|2021-05-30 20:19:40|672.44|666.44|672.39|666.39|672.67|666.67|672.14|666.14|31
1622405990000|2021-05-30 20:19:50|672.37|666.37|672.49|666.49|672.79|666.79|672.37|666.37|33
1622406000000|2021-05-30 20:20:00|672.48|666.48|672.14|666.14|672.48|666.48|672|666|31
1622406010000|2021-05-30 20:20:10|672.16|666.16|672.32|666.32|672.37|666.37|672.14|666.14|29
1622406020000|2021-05-30 20:20:20|672.35|666.35|672.31|666.31|672.4|666.4|672.3|666.3|24
1622406030000|2021-05-30 20:20:30|672.33|666.33|672.47|666.47|672.54|666.54|672.31|666.31|23
1622406040000|2021-05-30 20:20:40|672.45|666.45|672.47|666.47|672.47|666.47|672.26|666.26|30
1622406050000|2021-05-30 20:20:50|672.43|666.43|672.19|666.19|672.44|666.44|672.19|666.19|19
1622406060000|2021-05-30 20:21:00|672.13|666.13|671.95|665.95|672.13|666.13|671.94|665.94|19
1622406070000|2021-05-30 20:21:10|671.96|665.96|671.96|665.96|671.99|665.99|671.91|665.91|22
1622406080000|2021-05-30 20:21:20|672.06|666.06|672.13|666.13|672.18|666.18|672.06|666.06|24
1622406090000|2021-05-30 20:21:30|672.02|666.02|672.03|666.03|672.12|666.12|671.99|665.99|25
1622406100000|2021-05-30 20:21:40|672.05|666.05|672.16|666.16|672.16|666.16|671.95|665.95|24
1622406110000|2021-05-30 20:21:50|672.15|666.15|672.05|666.05|672.15|666.15|672|666|26
1622406120000|2021-05-30 20:22:00|672.06|666.06|672.04|666.04|672.07|666.07|671.97|665.97|18
1622406130000|2021-05-30 20:22:10|672.03|666.03|671.96|665.96|672.03|666.03|671.96|665.96|19
1622406140000|2021-05-30 20:22:20|671.97|665.97|671.61|665.61|671.97|665.97|671.61|665.61|23
1622406150000|2021-05-30 20:22:30|671.62|665.62|671.36|665.36|671.62|665.62|671.36|665.36|17
1622406160000|2021-05-30 20:22:40|671.35|665.35|671.92|665.92|671.93|665.93|671.33|665.33|30
1622406170000|2021-05-30 20:22:50|671.9|665.9|671.59|665.59|671.98|665.98|671.54|665.54|26
1622406180000|2021-05-30 20:23:00|671.57|665.57|671.18|665.18|671.57|665.57|671.07|665.07|30
1622406190000|2021-05-30 20:23:10|671.3|665.3|671.26|665.26|671.37|665.37|671.25|665.25|25
1622406200000|2021-05-30 20:23:20|671.23|665.23|670.89|664.89|671.23|665.23|670.87|664.87|26
1622406210000|2021-05-30 20:23:30|670.86|664.86|670.89|664.89|670.9|664.9|670.83|664.83|21
1622406220000|2021-05-30 20:23:40|670.88|664.88|670.76|664.76|670.94|664.94|670.65|664.65|24
1622406230000|2021-05-30 20:23:50|670.84|664.84|671.16|665.16|671.16|665.16|670.84|664.84|27
1622406240000|2021-05-30 20:24:00|671.15|665.15|671.26|665.26|671.26|665.26|671.1|665.1|25
1622406250000|2021-05-30 20:24:10|671.32|665.32|671.79|665.79|671.79|665.79|671.32|665.32|31
1622406260000|2021-05-30 20:24:20|671.91|665.91|671.91|665.91|671.93|665.93|671.76|665.76|29
1622406270000|2021-05-30 20:24:30|671.96|665.96|672.43|666.43|672.64|666.64|671.91|665.91|33
1622406280000|2021-05-30 20:24:40|672.4|666.4|672.42|666.42|672.43|666.43|672.26|666.26|29
1622406290000|2021-05-30 20:24:50|672.45|666.45|673.06|667.06|673.07|667.07|672.45|666.45|30
1622406300000|2021-05-30 20:25:00|673.03|667.03|673.36|667.36|673.48|667.48|672.88|666.88|36
1622406310000|2021-05-30 20:25:10|673.33|667.33|673.25|667.25|673.35|667.35|673.16|667.16|31
1622406320000|2021-05-30 20:25:20|673.17|667.17|673.3|667.3|673.35|667.35|673.15|667.15|25
1622406330000|2021-05-30 20:25:30|673.27|667.27|672.14|666.14|673.27|667.27|672.14|666.14|32
1622406340000|2021-05-30 20:25:40|672.15|666.15|672.15|666.15|672.35|666.35|672.1|666.1|35
1622406350000|2021-05-30 20:25:50|672.12|666.12|671.98|665.98|672.12|666.12|671.94|665.94|23
1622406360000|2021-05-30 20:26:00|672.02|666.02|672.23|666.23|672.27|666.27|672|666|27
1622406370000|2021-05-30 20:26:10|672.24|666.24|672.47|666.47|672.6|666.6|672.24|666.24|34
1622406380000|2021-05-30 20:26:20|672.56|666.56|672.59|666.59|672.61|666.61|672.4|666.4|32
1622406390000|2021-05-30 20:26:30|672.55|666.55|672.16|666.16|672.6|666.6|672.05|666.05|25
1622406400000|2021-05-30 20:26:40|672.14|666.14|672.06|666.06|672.17|666.17|672|666|29
1622406410000|2021-05-30 20:26:50|672.05|666.05|671.61|665.61|672.05|666.05|671.61|665.61|27
1622406420000|2021-05-30 20:27:00|671.58|665.58|671.55|665.55|671.58|665.58|671.47|665.47|21
1622406430000|2021-05-30 20:27:10|671.57|665.57|671.92|665.92|671.92|665.92|671.34|665.34|25
1622406440000|2021-05-30 20:27:20|671.93|665.93|672.16|666.16|672.33|666.33|671.93|665.93|31
1622406450000|2021-05-30 20:27:30|672.13|666.13|672.2|666.2|672.2|666.2|672.07|666.07|19
1622406460000|2021-05-30 20:27:40|672.21|666.21|672.52|666.52|672.63|666.63|672.16|666.16|34
1622406470000|2021-05-30 20:27:50|672.53|666.53|672.5|666.5|672.9|666.9|672.35|666.35|31
1622406480000|2021-05-30 20:28:00|672.49|666.49|672.25|666.25|672.52|666.52|672.22|666.22|22
1622406490000|2021-05-30 20:28:10|672.28|666.28|672.67|666.67|672.67|666.67|672.28|666.28|31
1622406500000|2021-05-30 20:28:20|672.68|666.68|672.39|666.39|672.69|666.69|672.39|666.39|22
1622406510000|2021-05-30 20:28:30|672.38|666.38|672.24|666.24|672.38|666.38|672.2|666.2|25
1622406520000|2021-05-30 20:28:40|672.25|666.25|672.32|666.32|672.44|666.44|672.24|666.24|25
1622406530000|2021-05-30 20:28:50|672.33|666.33|672.09|666.09|672.41|666.41|672.09|666.09|25
1622406540000|2021-05-30 20:29:00|672.06|666.06|671.74|665.74|672.1|666.1|671.63|665.63|27
1622406550000|2021-05-30 20:29:10|671.83|665.83|672.38|666.38|672.38|666.38|671.83|665.83|30
1622406560000|2021-05-30 20:29:20|672.35|666.35|672.79|666.79|672.79|666.79|672.35|666.35|24
1622406570000|2021-05-30 20:29:30|672.85|666.85|672.9|666.9|673.12|667.12|672.82|666.82|23
1622406580000|2021-05-30 20:29:40|672.91|666.91|672.99|666.99|672.99|666.99|672.88|666.88|18
1622406590000|2021-05-30 20:29:50|673|667|672.99|666.99|673.01|667.01|672.96|666.96|17
1622406600000|2021-05-30 20:30:00|672.97|666.97|672.97|666.97|673.23|667.23|672.97|666.97|28
1622406610000|2021-05-30 20:30:10|672.99|666.99|672.23|666.23|672.99|666.99|672.23|666.23|29
1622406620000|2021-05-30 20:30:20|672.16|666.16|671.77|665.77|672.17|666.17|671.71|665.71|27
1622406630000|2021-05-30 20:30:30|671.75|665.75|671.97|665.97|672.09|666.09|671.73|665.73|25
1622406640000|2021-05-30 20:30:40|672.01|666.01|672.45|666.45|672.53|666.53|672.01|666.01|30
1622406650000|2021-05-30 20:30:50|672.44|666.44|672.38|666.38|672.53|666.53|672.36|666.36|25
1622406660000|2021-05-30 20:31:00|672.37|666.37|672.23|666.23|672.37|666.37|672.13|666.13|14
1622406670000|2021-05-30 20:31:10|672.21|666.21|672.48|666.48|672.79|666.79|672.21|666.21|24
1622406680000|2021-05-30 20:31:20|672.39|666.39|672.34|666.34|672.6|666.6|672.32|666.32|25
1622406690000|2021-05-30 20:31:30|672.33|666.33|672.48|666.48|672.59|666.59|672.33|666.33|24
1622406700000|2021-05-30 20:31:40|672.46|666.46|672.48|666.48|672.55|666.55|672.46|666.46|25
1622406710000|2021-05-30 20:31:50|672.49|666.49|672.64|666.64|672.79|666.79|672.49|666.49|25
1622406720000|2021-05-30 20:32:00|672.65|666.65|672.27|666.27|672.68|666.68|672.27|666.27|25
1622406730000|2021-05-30 20:32:10|672.3|666.3|672.26|666.26|672.3|666.3|672.07|666.07|26
1622406740000|2021-05-30 20:32:20|672.28|666.28|672.33|666.33|672.34|666.34|672.28|666.28|16
1622406750000|2021-05-30 20:32:30|672.34|666.34|672.17|666.17|672.37|666.37|672.17|666.17|21
1622406760000|2021-05-30 20:32:40|672.16|666.16|672.2|666.2|672.37|666.37|672.14|666.14|31
1622406770000|2021-05-30 20:32:50|672.19|666.19|672.33|666.33|672.34|666.34|672.19|666.19|23
1622406780000|2021-05-30 20:33:00|672.36|666.36|673.1|667.1|673.1|667.1|672.33|666.33|30
1622406790000|2021-05-30 20:33:10|673.12|667.12|672.89|666.89|673.18|667.18|672.89|666.89|29
1622406800000|2021-05-30 20:33:20|672.86|666.86|672.99|666.99|672.99|666.99|672.7|666.7|31
1622406810000|2021-05-30 20:33:30|673.01|667.01|672.96|666.96|673.2|667.2|672.96|666.96|31
1622406820000|2021-05-30 20:33:40|672.99|666.99|673.02|667.02|673.23|667.23|672.96|666.96|26
1622406830000|2021-05-30 20:33:50|673.01|667.01|673.36|667.36|673.36|667.36|672.95|666.95|26
1622406840000|2021-05-30 20:34:00|673.22|667.22|673.06|667.06|673.36|667.36|673.05|667.05|25
1622406850000|2021-05-30 20:34:10|673.07|667.07|672.83|666.83|673.1|667.1|672.83|666.83|26
1622406860000|2021-05-30 20:34:20|672.78|666.78|672.53|666.53|672.78|666.78|672.48|666.48|26
1622406870000|2021-05-30 20:34:30|672.54|666.54|672.61|666.61|672.61|666.61|672.37|666.37|25
1622406880000|2021-05-30 20:34:40|672.69|666.69|672.59|666.59|672.86|666.86|672.59|666.59|29
1622406890000|2021-05-30 20:34:50|672.61|666.61|672.24|666.24|672.8|666.8|672.24|666.24|33
1622406900000|2021-05-30 20:35:00|672.22|666.22|672.18|666.18|672.32|666.32|672.15|666.15|29
1622406910000|2021-05-30 20:35:10|672.13|666.13|672.15|666.15|672.24|666.24|672.06|666.06|30
1622406920000|2021-05-30 20:35:20|672.1|666.1|671.88|665.88|672.18|666.18|671.82|665.82|29
1622406930000|2021-05-30 20:35:30|671.93|665.93|671.89|665.89|672|666|671.86|665.86|25
1622406940000|2021-05-30 20:35:40|671.91|665.91|672.19|666.19|672.32|666.32|671.86|665.86|24
1622406950000|2021-05-30 20:35:50|672.21|666.21|672.13|666.13|672.4|666.4|672.13|666.13|23
1622406960000|2021-05-30 20:36:00|672.14|666.14|672.31|666.31|672.38|666.38|672.11|666.11|22
1622406970000|2021-05-30 20:36:10|672.32|666.32|672.03|666.03|672.32|666.32|671.98|665.98|20
1622406980000|2021-05-30 20:36:20|672.05|666.05|671.81|665.81|672.15|666.15|671.77|665.77|30
1622406990000|2021-05-30 20:36:30|671.82|665.82|672|666|672.02|666.02|671.8|665.8|22
1622407000000|2021-05-30 20:36:40|672.02|666.02|672.18|666.18|672.23|666.23|671.89|665.89|21
1622407010000|2021-05-30 20:36:50|672.19|666.19|672.01|666.01|672.23|666.23|671.89|665.89|31
1622407020000|2021-05-30 20:37:00|672|666|672.08|666.08|672.27|666.27|672|666|27
1622407030000|2021-05-30 20:37:10|672.09|666.09|672.44|666.44|672.49|666.49|672.09|666.09|30
1622407040000|2021-05-30 20:37:20|672.47|666.47|672.21|666.21|672.66|666.66|672.19|666.19|27
1622407050000|2021-05-30 20:37:30|672.19|666.19|672.18|666.18|672.21|666.21|672.09|666.09|24
1622407060000|2021-05-30 20:37:40|672.19|666.19|671.94|665.94|672.19|666.19|671.9|665.9|31
1622407070000|2021-05-30 20:37:50|671.93|665.93|672.07|666.07|672.1|666.1|671.93|665.93|18
1622407080000|2021-05-30 20:38:00|672.11|666.11|671.86|665.86|672.12|666.12|671.86|665.86|28
1622407090000|2021-05-30 20:38:10|671.81|665.81|671.7|665.7|671.81|665.81|671.52|665.52|23
1622407100000|2021-05-30 20:38:20|671.72|665.72|671.63|665.63|671.74|665.74|671.63|665.63|26
1622407110000|2021-05-30 20:38:30|671.66|665.66|671.75|665.75|671.75|665.75|671.63|665.63|18
1622407120000|2021-05-30 20:38:40|671.74|665.74|671.74|665.74|671.8|665.8|671.67|665.67|22
1622407130000|2021-05-30 20:38:50|671.73|665.73|671.77|665.77|671.86|665.86|671.71|665.71|25
1622407140000|2021-05-30 20:39:00|671.76|665.76|671.79|665.79|671.79|665.79|671.73|665.73|10
1622407150000|2021-05-30 20:39:10|671.75|665.75|672.07|666.07|672.07|666.07|671.74|665.74|26
1622407160000|2021-05-30 20:39:20|672.06|666.06|671.92|665.92|672.06|666.06|671.83|665.83|27
1622407170000|2021-05-30 20:39:30|671.93|665.93|671.92|665.92|672.03|666.03|671.92|665.92|18
1622407180000|2021-05-30 20:39:40|671.91|665.91|671.95|665.95|671.99|665.99|671.91|665.91|12
1622407190000|2021-05-30 20:39:50|671.94|665.94|671.92|665.92|671.99|665.99|671.92|665.92|17
1622407200000|2021-05-30 20:40:00|671.93|665.93|671.44|665.44|671.93|665.93|671.39|665.39|29
1622407210000|2021-05-30 20:40:10|671.41|665.41|671.42|665.42|671.5|665.5|671.41|665.41|16
1622407220000|2021-05-30 20:40:20|671.43|665.43|671.43|665.43|671.5|665.5|671.39|665.39|18
1622407230000|2021-05-30 20:40:30|671.41|665.41|671.02|665.02|671.41|665.41|670.98|664.98|19
1622407240000|2021-05-30 20:40:40|671.03|665.03|670.86|664.86|671.03|665.03|670.81|664.81|16
1622407250000|2021-05-30 20:40:50|670.98|664.98|670.67|664.67|671.26|665.26|670.67|664.67|33
1622407260000|2021-05-30 20:41:00|670.66|664.66|670.55|664.55|670.67|664.67|670.52|664.52|20
1622407270000|2021-05-30 20:41:10|670.56|664.56|670.29|664.29|670.58|664.58|670.29|664.29|23
1622407280000|2021-05-30 20:41:20|670.21|664.21|669.82|663.82|670.24|664.24|669.82|663.82|24
1622407290000|2021-05-30 20:41:30|669.81|663.81|669.81|663.81|669.85|663.85|669.78|663.78|21
1622407300000|2021-05-30 20:41:40|669.8|663.8|669.93|663.93|670|664|669.77|663.77|26
1622407310000|2021-05-30 20:41:50|669.92|663.92|669.8|663.8|669.94|663.94|669.78|663.78|22
1622407320000|2021-05-30 20:42:00|669.81|663.81|669.58|663.58|669.81|663.81|669.57|663.57|16
1622407330000|2021-05-30 20:42:10|669.53|663.53|669.04|663.04|669.53|663.53|669.04|663.04|25
1622407340000|2021-05-30 20:42:20|669.03|663.03|669.16|663.16|669.16|663.16|668.88|662.88|29
1622407350000|2021-05-30 20:42:30|669.17|663.17|669.13|663.13|669.18|663.18|669.1|663.1|22
1622407360000|2021-05-30 20:42:40|669.12|663.12|668.9|662.9|669.12|663.12|668.88|662.88|24
1622407370000|2021-05-30 20:42:50|668.93|662.93|669.14|663.14|669.21|663.21|668.93|662.93|32
1622407380000|2021-05-30 20:43:00|669.06|663.06|669.12|663.12|669.14|663.14|669.06|663.06|21
1622407390000|2021-05-30 20:43:10|669.11|663.11|668.98|662.98|669.14|663.14|668.89|662.89|25
1622407400000|2021-05-30 20:43:20|669|663|668.98|662.98|669.08|663.08|668.97|662.97|20
1622407410000|2021-05-30 20:43:30|668.97|662.97|669.05|663.05|669.19|663.19|668.96|662.96|22
1622407420000|2021-05-30 20:43:40|669.09|663.09|669.04|663.04|669.21|663.21|669.04|663.04|28
1622407430000|2021-05-30 20:43:50|669.03|663.03|668.72|662.72|669.03|663.03|668.72|662.72|22
1622407440000|2021-05-30 20:44:00|668.67|662.67|668.75|662.75|668.75|662.75|668.56|662.56|25
1622407450000|2021-05-30 20:44:10|668.74|662.74|668.96|662.96|669.01|663.01|668.74|662.74|27
1622407460000|2021-05-30 20:44:20|668.95|662.95|669.03|663.03|669.18|663.18|668.88|662.88|29
1622407470000|2021-05-30 20:44:30|669.06|663.06|669.64|663.64|669.78|663.78|669.04|663.04|28
1622407480000|2021-05-30 20:44:40|669.62|663.62|669.6|663.6|669.72|663.72|669.6|663.6|23
1622407490000|2021-05-30 20:44:50|669.61|663.61|669.51|663.51|669.67|663.67|669.46|663.46|30
1622407500000|2021-05-30 20:45:00|669.55|663.55|669.35|663.35|669.6|663.6|669.35|663.35|28
1622407510000|2021-05-30 20:45:10|669.33|663.33|669.18|663.18|669.33|663.33|669.09|663.09|27
1622407520000|2021-05-30 20:45:20|669.22|663.22|669.1|663.1|669.27|663.27|669.04|663.04|29
1622407530000|2021-05-30 20:45:30|669.11|663.11|669.04|663.04|669.12|663.12|669.02|663.02|19
1622407540000|2021-05-30 20:45:40|669.06|663.06|668.63|662.63|669.06|663.06|668.59|662.59|20
1622407550000|2021-05-30 20:45:50|668.62|662.62|668.58|662.58|668.62|662.62|668.34|662.34|18
1622407560000|2021-05-30 20:46:00|668.49|662.49|669.18|663.18|669.3|663.3|668.49|662.49|32
1622407570000|2021-05-30 20:46:10|669.19|663.19|668.85|662.85|669.19|663.19|668.85|662.85|20
1622407580000|2021-05-30 20:46:20|668.86|662.86|668.87|662.87|668.92|662.92|668.85|662.85|22
1622407590000|2021-05-30 20:46:30|668.86|662.86|668.58|662.58|668.87|662.87|668.57|662.57|22
1622407600000|2021-05-30 20:46:40|668.57|662.57|668.45|662.45|668.58|662.58|668.45|662.45|25
1622407610000|2021-05-30 20:46:50|668.44|662.44|668.4|662.4|668.44|662.44|668.28|662.28|22
1622407620000|2021-05-30 20:47:00|668.39|662.39|668.3|662.3|668.4|662.4|668.26|662.26|20
1622407630000|2021-05-30 20:47:10|668.31|662.31|668.16|662.16|668.36|662.36|668.16|662.16|19
1622407640000|2021-05-30 20:47:20|668.14|662.14|668.61|662.61|668.61|662.61|668.03|662.03|25
1622407650000|2021-05-30 20:47:30|668.57|662.57|668.43|662.43|668.59|662.59|668.35|662.35|23
1622407660000|2021-05-30 20:47:40|668.42|662.42|668.27|662.27|668.52|662.52|668.27|662.27|23
1622407670000|2021-05-30 20:47:50|668.17|662.17|668.33|662.33|668.38|662.38|668.1|662.1|27
1622407680000|2021-05-30 20:48:00|668.32|662.32|668.73|662.73|668.91|662.91|668.29|662.29|29
1622407690000|2021-05-30 20:48:10|668.71|662.71|668.37|662.37|668.74|662.74|668.31|662.31|24
1622407700000|2021-05-30 20:48:20|668.36|662.36|668.49|662.49|668.78|662.78|668.25|662.25|33
1622407710000|2021-05-30 20:48:30|668.51|662.51|668.26|662.26|668.59|662.59|668.24|662.24|28
1622407720000|2021-05-30 20:48:40|668.25|662.25|668.28|662.28|668.28|662.28|668.21|662.21|24
1622407730000|2021-05-30 20:48:50|668.27|662.27|668.69|662.69|668.78|662.78|668.25|662.25|29
1622407740000|2021-05-30 20:49:00|668.64|662.64|669.09|663.09|669.09|663.09|668.6|662.6|30
1622407750000|2021-05-30 20:49:10|669.2|663.2|669.12|663.12|669.74|663.74|669.12|663.12|28
1622407760000|2021-05-30 20:49:20|669.1|663.1|669.43|663.43|669.43|663.43|669.1|663.1|22
1622407770000|2021-05-30 20:49:30|669.47|663.47|669|663|669.66|663.66|668.95|662.95|30
1622407780000|2021-05-30 20:49:40|668.99|662.99|669.12|663.12|669.14|663.14|668.94|662.94|21
1622407790000|2021-05-30 20:49:50|669.11|663.11|668.87|662.87|669.11|663.11|668.86|662.86|25
1622407800000|2021-05-30 20:50:00|668.91|662.91|669.07|663.07|669.2|663.2|668.91|662.91|33
1622407810000|2021-05-30 20:50:10|669.13|663.13|669.55|663.55|669.56|663.56|669.1|663.1|28
1622407820000|2021-05-30 20:50:20|669.5|663.5|669.53|663.53|669.58|663.58|669.39|663.39|27
1622407830000|2021-05-30 20:50:30|669.52|663.52|669.41|663.41|669.6|663.6|669.41|663.41|21
1622407840000|2021-05-30 20:50:40|669.39|663.39|669.18|663.18|669.44|663.44|669.15|663.15|28
1622407850000|2021-05-30 20:50:50|669.19|663.19|669.09|663.09|669.19|663.19|669.03|663.03|25
1622407860000|2021-05-30 20:51:00|669.11|663.11|669.13|663.13|669.22|663.22|669.08|663.08|27
1622407870000|2021-05-30 20:51:10|669.18|663.18|669.4|663.4|669.44|663.44|669.13|663.13|28
1622407880000|2021-05-30 20:51:20|669.41|663.41|669.42|663.42|669.43|663.43|669.38|663.38|22
1622407890000|2021-05-30 20:51:30|669.41|663.41|669.3|663.3|669.42|663.42|669.27|663.27|25
1622407900000|2021-05-30 20:51:40|669.33|663.33|669.3|663.3|669.33|663.33|669.25|663.25|28
1622407910000|2021-05-30 20:51:50|669.32|663.32|669.2|663.2|669.45|663.45|669.18|663.18|31
1622407920000|2021-05-30 20:52:00|669.19|663.19|669.4|663.4|669.4|663.4|669.19|663.19|26
1622407930000|2021-05-30 20:52:10|669.38|663.38|669.54|663.54|669.54|663.54|669.35|663.35|24
1622407940000|2021-05-30 20:52:20|669.56|663.56|669.75|663.75|669.77|663.77|669.53|663.53|26
1622407950000|2021-05-30 20:52:30|669.74|663.74|669.52|663.52|669.74|663.74|669.46|663.46|26
1622407960000|2021-05-30 20:52:40|669.5|663.5|669.64|663.64|669.64|663.64|669.5|663.5|17
1622407970000|2021-05-30 20:52:50|669.63|663.63|669.75|663.75|669.75|663.75|669.63|663.63|15
1622407980000|2021-05-30 20:53:00|669.96|663.96|670.17|664.17|670.18|664.18|669.76|663.76|27
1622407990000|2021-05-30 20:53:10|670.12|664.12|670.31|664.31|670.31|664.31|670.12|664.12|27
1622408000000|2021-05-30 20:53:20|670.33|664.33|670.28|664.28|670.33|664.33|670.08|664.08|31
1622408010000|2021-05-30 20:53:30|670.23|664.23|670.13|664.13|670.24|664.24|670.1|664.1|26
1622408020000|2021-05-30 20:53:40|670.16|664.16|670.33|664.33|670.43|664.43|670.14|664.14|30
1622408030000|2021-05-30 20:53:50|670.32|664.32|670.54|664.54|670.57|664.57|670.26|664.26|26
1622408040000|2021-05-30 20:54:00|670.55|664.55|670.33|664.33|670.57|664.57|670.27|664.27|31
1622408050000|2021-05-30 20:54:10|670.32|664.32|670.47|664.47|670.48|664.48|670.32|664.32|27
1622408060000|2021-05-30 20:54:20|670.48|664.48|670.34|664.34|670.56|664.56|670.34|664.34|24
1622408070000|2021-05-30 20:54:30|670.35|664.35|670.13|664.13|670.37|664.37|670.06|664.06|26
1622408080000|2021-05-30 20:54:40|670.14|664.14|670.06|664.06|670.18|664.18|670.05|664.05|24
1622408090000|2021-05-30 20:54:50|670.05|664.05|670.18|664.18|670.19|664.19|670.05|664.05|20
1622408100000|2021-05-30 20:55:00|670.17|664.17|669.75|663.75|670.18|664.18|669.75|663.75|26
1622408110000|2021-05-30 20:55:10|669.74|663.74|669.31|663.31|669.74|663.74|669.23|663.23|35
1622408120000|2021-05-30 20:55:20|669.3|663.3|669.29|663.29|669.33|663.33|669.26|663.26|26
1622408130000|2021-05-30 20:55:30|669.27|663.27|668.86|662.86|669.3|663.3|668.84|662.84|28
1622408140000|2021-05-30 20:55:40|668.84|662.84|668.36|662.36|668.85|662.85|668.33|662.33|31
1622408150000|2021-05-30 20:55:50|668.35|662.35|668.31|662.31|668.35|662.35|668.28|662.28|23
1622408160000|2021-05-30 20:56:00|668.28|662.28|668.38|662.38|668.38|662.38|668.2|662.2|26
1622408170000|2021-05-30 20:56:10|668.36|662.36|668.61|662.61|668.66|662.66|668.33|662.33|21
1622408180000|2021-05-30 20:56:20|668.6|662.6|668.16|662.16|668.6|662.6|668.09|662.09|26
1622408190000|2021-05-30 20:56:30|668.18|662.18|668.13|662.13|668.18|662.18|668.13|662.13|20
1622408200000|2021-05-30 20:56:40|668.12|662.12|667.79|661.79|668.12|662.12|667.76|661.76|17
1622408210000|2021-05-30 20:56:50|667.89|661.89|667.75|661.75|667.89|661.89|667.71|661.71|18
1622408220000|2021-05-30 20:57:00|667.74|661.74|667.68|661.68|667.75|661.75|667.65|661.65|20
1622408230000|2021-05-30 20:57:10|667.66|661.66|667.61|661.61|667.66|661.66|667.56|661.56|27
1622408240000|2021-05-30 20:57:20|667.62|661.62|667.49|661.49|667.62|661.62|667.46|661.46|23
1622408250000|2021-05-30 20:57:30|667.48|661.48|667.5|661.5|667.53|661.53|667.48|661.48|17
1622408260000|2021-05-30 20:57:40|667.49|661.49|667.46|661.46|667.51|661.51|667.45|661.45|16
1622408270000|2021-05-30 20:57:50|667.45|661.45|667.35|661.35|667.46|661.46|667.3|661.3|20
1622408280000|2021-05-30 20:58:00|667.36|661.36|668.38|662.38|668.39|662.39|667.35|661.35|31
1622408290000|2021-05-30 20:58:10|668.4|662.4|668.2|662.2|668.53|662.53|668.06|662.06|32
1622408300000|2021-05-30 20:58:20|668.18|662.18|668.19|662.19|668.22|662.22|668.13|662.13|28
1622408310000|2021-05-30 20:58:30|668.2|662.2|667.99|661.99|668.22|662.22|667.98|661.98|24
1622408320000|2021-05-30 20:58:40|667.93|661.93|667.85|661.85|667.93|661.93|667.79|661.79|30
1622408330000|2021-05-30 20:58:50|667.86|661.86|667.98|661.98|668.04|662.04|667.86|661.86|19
1622408340000|2021-05-30 20:59:00|667.97|661.97|667.82|661.82|668|662|667.81|661.81|22
1622408350000|2021-05-30 20:59:10|667.83|661.83|667.8|661.8|667.84|661.84|667.76|661.76|26
1622408360000|2021-05-30 20:59:20|667.79|661.79|667.58|661.58|667.82|661.82|667.58|661.58|20
1622408370000|2021-05-30 20:59:30|667.57|661.57|667.52|661.52|667.57|661.57|667.44|661.44|27
1622408380000|2021-05-30 20:59:40|667.53|661.53|667.53|661.53|667.54|661.54|667.5|661.5|17
1622408390000|2021-05-30 20:59:50|667.52|661.52|667.13|661.13|667.55|661.55|667.12|661.12|25
1622408400000|2021-05-30 21:00:00|667.17|661.17|666.68|660.68|667.17|661.17|666.68|660.68|26
1622408410000|2021-05-30 21:00:10|666.64|660.64|666.23|660.23|666.65|660.65|666.23|660.23|15
1622408420000|2021-05-30 21:00:20|666.24|660.24|666.35|660.35|666.4|660.4|666.22|660.22|17
1622408430000|2021-05-30 21:00:30|666.34|660.34|666.34|660.34|666.38|660.38|666.31|660.31|23
1622408440000|2021-05-30 21:00:40|666.35|660.35|666.24|660.24|666.42|660.42|666.24|660.24|27
1622408450000|2021-05-30 21:00:50|666.19|660.19|666.18|660.18|666.22|660.22|666.15|660.15|24
1622408460000|2021-05-30 21:01:00|666.17|660.17|666.08|660.08|666.31|660.31|666.06|660.06|28
1622408470000|2021-05-30 21:01:10|666.09|660.09|665.91|659.91|666.09|660.09|665.91|659.91|22
1622408480000|2021-05-30 21:01:20|665.9|659.9|665.63|659.63|665.91|659.91|665.57|659.57|28
1622408490000|2021-05-30 21:01:30|665.64|659.64|665.74|659.74|665.75|659.75|665.62|659.62|24
1622408500000|2021-05-30 21:01:40|665.77|659.77|665.65|659.65|665.86|659.86|665.65|659.65|25
1622408510000|2021-05-30 21:01:50|665.64|659.64|665.6|659.6|665.7|659.7|665.59|659.59|15
1622408520000|2021-05-30 21:02:00|665.61|659.61|665.84|659.84|665.87|659.87|665.61|659.61|28
1622408530000|2021-05-30 21:02:10|665.82|659.82|665.83|659.83|665.86|659.86|665.8|659.8|23
1622408540000|2021-05-30 21:02:20|665.84|659.84|665.47|659.47|665.87|659.87|665.47|659.47|19
1622408550000|2021-05-30 21:02:30|665.48|659.48|665.44|659.44|665.52|659.52|665.42|659.42|17
1622408560000|2021-05-30 21:02:40|665.45|659.45|665.44|659.44|665.45|659.45|665.37|659.37|18
1622408570000|2021-05-30 21:02:50|665.41|659.41|665.68|659.68|665.7|659.7|665.33|659.33|26
1622408580000|2021-05-30 21:03:00|665.67|659.67|665.57|659.57|665.75|659.75|665.57|659.57|22
1622408590000|2021-05-30 21:03:10|665.56|659.56|665.7|659.7|665.7|659.7|665.38|659.38|25
1622408600000|2021-05-30 21:03:20|665.66|659.66|666.14|660.14|666.14|660.14|665.65|659.65|25
1622408610000|2021-05-30 21:03:30|666.15|660.15|666.51|660.51|666.53|660.53|666.04|660.04|32
1622408620000|2021-05-30 21:03:40|666.52|660.52|666.26|660.26|666.52|660.52|666.24|660.24|31
1622408630000|2021-05-30 21:03:50|666.23|660.23|666|660|666.23|660.23|665.97|659.97|22
1622408640000|2021-05-30 21:04:00|665.99|659.99|665.8|659.8|666|660|665.75|659.75|29
1622408650000|2021-05-30 21:04:10|665.76|659.76|665.55|659.55|665.8|659.8|665.51|659.51|31
1622408660000|2021-05-30 21:04:20|665.51|659.51|665.49|659.49|665.54|659.54|665.41|659.41|29
1622408670000|2021-05-30 21:04:30|665.48|659.48|665.57|659.57|665.6|659.6|665.46|659.46|25
1622408680000|2021-05-30 21:04:40|665.56|659.56|665.51|659.51|665.57|659.57|665.51|659.51|24
1622408690000|2021-05-30 21:04:50|665.52|659.52|665.62|659.62|665.62|659.62|665.51|659.51|21
1622408700000|2021-05-30 21:05:00|665.61|659.61|665.44|659.44|665.68|659.68|665.39|659.39|18
1622408710000|2021-05-30 21:05:10|665.46|659.46|664.99|658.99|665.46|659.46|664.98|658.98|19
1622408720000|2021-05-30 21:05:20|665|659|665.44|659.44|665.44|659.44|664.97|658.97|36
1622408730000|2021-05-30 21:05:30|665.42|659.42|665.49|659.49|665.49|659.49|665.23|659.23|27
1622408740000|2021-05-30 21:05:40|665.5|659.5|665.33|659.33|665.55|659.55|665.33|659.33|24
1622408750000|2021-05-30 21:05:50|665.28|659.28|665.5|659.5|665.5|659.5|665.17|659.17|23
1622408760000|2021-05-30 21:06:00|665.52|659.52|665|659|665.52|659.52|665|659|25
1622408770000|2021-05-30 21:06:10|665.01|659.01|665.06|659.06|665.14|659.14|664.93|658.93|27
1622408780000|2021-05-30 21:06:20|665.07|659.07|665.11|659.11|665.12|659.12|665.04|659.04|29
1622408790000|2021-05-30 21:06:30|665.12|659.12|665.02|659.02|665.12|659.12|664.93|658.93|29
1622408800000|2021-05-30 21:06:40|665.04|659.04|664.74|658.74|665.05|659.05|664.68|658.68|22
1622408810000|2021-05-30 21:06:50|664.75|658.75|664.67|658.67|664.76|658.76|664.62|658.62|23
1622408820000|2021-05-30 21:07:00|664.66|658.66|664.51|658.51|664.67|658.67|664.49|658.49|9
1622408830000|2021-05-30 21:07:10|664.47|658.47|664.43|658.43|664.48|658.48|664.32|658.32|18
1622408840000|2021-05-30 21:07:20|664.44|658.44|664.92|658.92|664.97|658.97|664.44|658.44|27
1622408850000|2021-05-30 21:07:30|664.94|658.94|664.99|658.99|665|659|664.88|658.88|22
1622408860000|2021-05-30 21:07:40|665.03|659.03|665.3|659.3|665.45|659.45|665.03|659.03|30
1622408870000|2021-05-30 21:07:50|665.26|659.26|665.43|659.43|665.43|659.43|665.26|659.26|22
1622408880000|2021-05-30 21:08:00|665.45|659.45|665.55|659.55|665.6|659.6|665.41|659.41|30
1622408890000|2021-05-30 21:08:10|665.54|659.54|664.91|658.91|665.56|659.56|664.91|658.91|27
1622408900000|2021-05-30 21:08:20|664.89|658.89|665.14|659.14|665.18|659.18|664.89|658.89|28
1622408910000|2021-05-30 21:08:30|665.13|659.13|665.11|659.11|665.17|659.17|665.07|659.07|22
1622408920000|2021-05-30 21:08:40|665.15|659.15|665.08|659.08|665.15|659.15|665.08|659.08|19
1622408930000|2021-05-30 21:08:50|665.06|659.06|665.14|659.14|665.14|659.14|665.06|659.06|12
1622408940000|2021-05-30 21:09:00|665.15|659.15|666.18|660.18|666.19|660.19|665.14|659.14|24
1622408950000|2021-05-30 21:09:10|666.19|660.19|666.03|660.03|666.19|660.19|665.95|659.95|21
1622408960000|2021-05-30 21:09:20|665.94|659.94|665.99|659.99|666.02|660.02|665.94|659.94|20
1622408970000|2021-05-30 21:09:30|665.89|659.89|665.83|659.83|665.92|659.92|665.79|659.79|25
1622408980000|2021-05-30 21:09:40|665.82|659.82|665.64|659.64|665.84|659.84|665.64|659.64|19
1622408990000|2021-05-30 21:09:50|665.62|659.62|665.9|659.9|665.9|659.9|665.59|659.59|22
1622409000000|2021-05-30 21:10:00|665.93|659.93|665.18|659.18|666.01|660.01|665.18|659.18|33
1622409010000|2021-05-30 21:10:10|665.17|659.17|664.9|658.9|665.17|659.17|664.74|658.74|30
1622409020000|2021-05-30 21:10:20|664.88|658.88|664.88|658.88|664.89|658.89|664.73|658.73|30
1622409030000|2021-05-30 21:10:30|664.86|658.86|664.89|658.89|664.93|658.93|664.75|658.75|25
1622409040000|2021-05-30 21:10:40|664.9|658.9|665.08|659.08|665.2|659.2|664.9|658.9|29
1622409050000|2021-05-30 21:10:50|665.07|659.07|664.94|658.94|665.07|659.07|664.91|658.91|24
1622409060000|2021-05-30 21:11:00|664.95|658.95|665.24|659.24|665.47|659.47|664.95|658.95|28
1622409070000|2021-05-30 21:11:10|665.19|659.19|665.3|659.3|665.3|659.3|665.17|659.17|25
1622409080000|2021-05-30 21:11:20|665.29|659.29|664.83|658.83|665.33|659.33|664.79|658.79|24
1622409090000|2021-05-30 21:11:30|664.82|658.82|665.32|659.32|665.32|659.32|664.72|658.72|31
1622409100000|2021-05-30 21:11:40|665.33|659.33|665.26|659.26|665.5|659.5|665.14|659.14|33
1622409110000|2021-05-30 21:11:50|665.25|659.25|665.19|659.19|665.25|659.25|665.15|659.15|19
1622409120000|2021-05-30 21:12:00|665.18|659.18|664.68|658.68|665.18|659.18|664.65|658.65|21
1622409130000|2021-05-30 21:12:10|664.7|658.7|664.82|658.82|664.84|658.84|664.67|658.67|24
1622409140000|2021-05-30 21:12:20|664.81|658.81|664.66|658.66|664.87|658.87|664.66|658.66|24
1622409150000|2021-05-30 21:12:30|664.65|658.65|663.47|659.47|664.67|659.48|663.47|658.46|16
1622409160000|2021-05-30 21:12:40|663.48|659.48|663.51|659.51|663.53|659.53|663.47|659.47|18
1622409170000|2021-05-30 21:12:50|663.52|659.52|663.33|659.33|663.52|659.52|663.12|659.12|22
1622409180000|2021-05-30 21:13:00|663.34|659.34|663.97|659.97|664.02|660.02|663.34|659.34|31
1622409190000|2021-05-30 21:13:10|663.96|659.96|663.48|659.48|663.97|659.97|663.47|659.47|27
1622409200000|2021-05-30 21:13:20|663.47|659.47|663.68|659.68|663.73|659.73|663.43|659.43|28
1622409210000|2021-05-30 21:13:30|663.65|659.65|663.23|659.23|663.65|659.65|663.23|659.23|24
1622409220000|2021-05-30 21:13:40|663.25|659.25|663.42|659.42|663.43|659.43|663.25|659.25|31
1622409230000|2021-05-30 21:13:50|663.43|659.43|663.58|659.58|663.71|659.71|663.35|659.35|28
1622409240000|2021-05-30 21:14:00|663.56|659.56|663.51|659.51|663.57|659.57|663.51|659.51|22
1622409250000|2021-05-30 21:14:10|663.5|659.5|663.66|659.66|663.66|659.66|663.5|659.5|20
1622409260000|2021-05-30 21:14:20|663.68|659.68|663.59|659.59|663.7|659.7|663.58|659.58|18
1622409270000|2021-05-30 21:14:30|663.61|659.61|663.62|659.62|663.62|659.62|663.58|659.58|21
1622409280000|2021-05-30 21:14:40|663.61|659.61|663.22|659.22|663.61|659.61|663.22|659.22|16
1622409290000|2021-05-30 21:14:50|663.23|659.23|663.26|659.26|663.27|659.27|663.2|659.2|19
1622409300000|2021-05-30 21:15:00|663.27|659.27|663.3|659.3|663.32|659.32|663.27|659.27|15
1622409310000|2021-05-30 21:15:10|663.26|659.26|663.54|659.54|663.71|659.71|663.26|659.26|24
1622409320000|2021-05-30 21:15:20|663.55|659.55|663.55|659.55|663.63|659.63|663.54|659.54|10
1622409330000|2021-05-30 21:15:30|663.56|659.56|663.54|659.54|663.57|659.57|663.51|659.51|15
1622409340000|2021-05-30 21:15:40|663.53|659.53|663.58|659.58|663.58|659.58|663.52|659.52|17
1622409350000|2021-05-30 21:15:50|663.57|659.57|663.64|659.64|663.64|659.64|663.57|659.57|14
1622409360000|2021-05-30 21:16:00|663.62|659.62|663.99|659.99|663.99|659.99|663.61|659.61|22
1622409370000|2021-05-30 21:16:10|663.97|659.97|663.99|659.99|664.03|660.03|663.91|659.91|23
1622409380000|2021-05-30 21:16:20|663.98|659.98|664|660|664.02|660.02|663.95|659.95|13
1622409390000|2021-05-30 21:16:30|663.99|659.99|664.06|660.06|664.07|660.07|663.99|659.99|21
1622409400000|2021-05-30 21:16:40|664.12|660.12|663.77|659.77|664.12|660.12|663.77|659.77|19
1622409410000|2021-05-30 21:16:50|663.76|659.76|663.77|659.77|663.8|659.8|663.76|659.76|16
1622409420000|2021-05-30 21:17:00|663.79|659.79|663.46|659.46|663.79|659.79|663.45|659.45|26
1622409430000|2021-05-30 21:17:10|663.45|659.45|663.58|659.58|663.61|659.61|663.45|659.45|22
1622409440000|2021-05-30 21:17:20|663.6|659.6|663.42|659.42|663.62|659.62|663.42|659.42|18
1622409450000|2021-05-30 21:17:30|663.44|659.44|663.31|659.31|663.48|659.48|663.31|659.31|20
1622409460000|2021-05-30 21:17:40|663.24|659.24|662.96|658.96|663.24|659.24|662.96|658.96|17
1622409470000|2021-05-30 21:17:50|662.98|658.98|662.94|658.94|662.98|658.98|662.93|658.93|16
1622409480000|2021-05-30 21:18:00|662.95|658.95|663.25|659.25|663.25|659.25|662.93|658.93|26
1622409490000|2021-05-30 21:18:10|663.26|659.26|663.25|659.25|663.29|659.29|663.22|659.22|23
1622409500000|2021-05-30 21:18:20|663.26|659.26|663.65|659.65|663.69|659.69|663.26|659.26|23
1622409510000|2021-05-30 21:18:30|663.66|659.66|664.06|660.06|664.07|660.07|663.47|659.47|27
1622409520000|2021-05-30 21:18:40|664.04|660.04|664.08|660.08|664.08|660.08|664|660|12
1622409530000|2021-05-30 21:18:50|664.09|660.09|664.02|660.02|664.09|660.09|664.02|660.02|18
1622409540000|2021-05-30 21:19:00|664.03|660.03|663.67|659.67|664.1|660.1|663.66|659.66|23
1622409550000|2021-05-30 21:19:10|663.68|659.68|663.59|659.59|663.68|659.68|663.56|659.56|20
1622409560000|2021-05-30 21:19:20|663.6|659.6|663.73|659.73|663.74|659.74|663.6|659.6|22
1622409570000|2021-05-30 21:19:30|663.74|659.74|663.8|659.8|663.81|659.81|663.71|659.71|21
1622409580000|2021-05-30 21:19:40|663.81|659.81|663.83|659.83|663.83|659.83|663.76|659.76|16
1622409590000|2021-05-30 21:19:50|663.82|659.82|663.96|659.96|663.98|659.98|663.8|659.8|20
1622409600000|2021-05-30 21:20:00|663.97|659.97|663.77|659.77|663.97|659.97|663.76|659.76|19
1622409610000|2021-05-30 21:20:10|663.93|659.93|663.93|659.93|663.94|659.94|663.88|659.88|9
1622409620000|2021-05-30 21:20:20|663.92|659.92|663.9|659.9|663.92|659.92|663.87|659.87|10
1622409630000|2021-05-30 21:20:30|663.94|659.94|663.92|659.92|663.96|659.96|663.88|659.88|23
1622409640000|2021-05-30 21:20:40|663.9|659.9|663.95|659.95|663.95|659.95|663.88|659.88|19
1622409650000|2021-05-30 21:20:50|663.93|659.93|663.93|659.93|663.94|659.94|663.9|659.9|16
1622409660000|2021-05-30 21:21:00|663.9|659.9|663.27|659.27|663.9|659.9|663.26|659.26|27
1622409670000|2021-05-30 21:21:10|663.3|659.3|663.28|659.28|663.32|659.32|663.24|659.24|16
1622409680000|2021-05-30 21:21:20|663.29|659.29|663.31|659.31|663.31|659.31|663.25|659.25|16
1622409690000|2021-05-30 21:21:30|663.3|659.3|663.05|659.05|663.38|659.38|663.05|659.05|20
1622409700000|2021-05-30 21:21:40|663.06|659.06|663.56|659.56|663.56|659.56|663.01|659.01|23
1622409710000|2021-05-30 21:21:50|663.54|659.54|663.4|659.4|663.62|659.62|663.39|659.39|25
1622409720000|2021-05-30 21:22:00|663.39|659.39|663.2|659.2|663.44|659.44|663.2|659.2|22
1622409730000|2021-05-30 21:22:10|663.21|659.21|663.17|659.17|663.21|659.21|663.08|659.08|21
1622409740000|2021-05-30 21:22:20|663.18|659.18|663.2|659.2|663.2|659.2|663.16|659.16|12
1622409750000|2021-05-30 21:22:30|663.19|659.19|663.27|659.27|663.3|659.3|663.17|659.17|18
1622409760000|2021-05-30 21:22:40|663.26|659.26|663.27|659.27|663.31|659.31|663.26|659.26|16
1622409770000|2021-05-30 21:22:50|663.28|659.28|663.28|659.28|663.31|659.31|663.27|659.27|19
1622409780000|2021-05-30 21:23:00|663.29|659.29|663.38|659.38|663.38|659.38|663.29|659.29|17
1622409790000|2021-05-30 21:23:10|663.39|659.39|663.8|659.8|663.8|659.8|663.36|659.36|23
1622409800000|2021-05-30 21:23:20|663.74|659.74|663.7|659.7|663.81|659.81|663.65|659.65|18
1622409810000|2021-05-30 21:23:30|663.68|659.68|663.43|659.43|663.73|659.73|663.42|659.42|23
1622409820000|2021-05-30 21:23:40|663.39|659.39|663.16|659.16|663.42|659.42|663.12|659.12|29
1622409830000|2021-05-30 21:23:50|663.14|659.14|662.93|658.93|663.15|659.15|662.91|658.91|19
1622409840000|2021-05-30 21:24:00|662.95|658.95|662.93|658.93|663.01|659.01|662.9|658.9|18
1622409850000|2021-05-30 21:24:10|662.98|658.98|662.84|658.84|663.01|659.01|662.84|658.84|25
1622409860000|2021-05-30 21:24:20|662.81|658.81|661.78|657.78|662.81|658.81|661.73|657.73|33
1622409870000|2021-05-30 21:24:30|661.71|657.71|661.78|657.78|661.86|657.86|661.57|657.57|25
1622409880000|2021-05-30 21:24:40|661.77|657.77|661.97|657.97|661.97|657.97|661.76|657.76|16
1622409890000|2021-05-30 21:24:50|661.95|657.95|661.92|657.92|661.98|657.98|661.91|657.91|19
1622409900000|2021-05-30 21:25:00|661.94|657.94|662.17|658.17|662.19|658.19|661.9|657.9|24
1622409910000|2021-05-30 21:25:10|662.16|658.16|662.82|658.82|662.82|658.82|662.13|658.13|20
1622409920000|2021-05-30 21:25:20|662.83|658.83|663.06|659.06|663.14|659.14|662.79|658.79|24
1622409930000|2021-05-30 21:25:30|663.1|659.1|663.17|659.17|663.17|659.17|663.07|659.07|22
1622409940000|2021-05-30 21:25:40|663.16|659.16|663.35|659.35|663.35|659.35|663.11|659.11|25
1622409950000|2021-05-30 21:25:50|663.28|659.28|663.38|659.38|663.42|659.42|663.22|659.22|22
1622409960000|2021-05-30 21:26:00|663.35|659.35|663.43|659.43|663.43|659.43|663.31|659.31|24
1622409970000|2021-05-30 21:26:10|663.4|659.4|663.57|659.57|663.57|659.57|663.4|659.4|20
1622409980000|2021-05-30 21:26:20|663.53|659.53|663.53|659.53|663.57|659.57|663.52|659.52|17
1622409990000|2021-05-30 21:26:30|663.52|659.52|663.65|659.65|663.65|659.65|663.52|659.52|16
1622410000000|2021-05-30 21:26:40|663.66|659.66|663.77|659.77|663.77|659.77|663.61|659.61|15
1622410010000|2021-05-30 21:26:50|663.87|659.87|663.79|659.79|664.05|660.05|663.78|659.78|18
1622410020000|2021-05-30 21:27:00|663.75|659.75|663.53|659.53|663.8|659.8|663.47|659.47|25
1622410030000|2021-05-30 21:27:10|663.55|659.55|663.52|659.52|663.57|659.57|663.52|659.52|20
1622410040000|2021-05-30 21:27:20|663.53|659.53|663.59|659.59|663.64|659.64|663.51|659.51|19
1622410050000|2021-05-30 21:27:30|663.58|659.58|663.44|659.44|663.65|659.65|663.43|659.43|23
1622410060000|2021-05-30 21:27:40|663.42|659.42|663.38|659.38|663.46|659.46|663.35|659.35|20
1622410070000|2021-05-30 21:27:50|663.35|659.35|663.42|659.42|663.42|659.42|663.34|659.34|17
1622410080000|2021-05-30 21:28:00|663.41|659.41|663.41|659.41|663.42|659.42|663.4|659.4|9
1622410090000|2021-05-30 21:28:10|663.42|659.42|663.41|659.41|663.43|659.43|663.41|659.41|6
1622410100000|2021-05-30 21:28:20|663.42|659.42|663.4|659.4|663.42|659.42|663.4|659.4|11
1622410110000|2021-05-30 21:28:30|663.41|659.41|663.36|659.36|663.42|659.42|663.33|659.33|11
1622410120000|2021-05-30 21:28:40|663.37|659.37|663.43|659.43|663.44|659.44|663.34|659.34|20
1622410130000|2021-05-30 21:28:50|663.44|659.44|663.39|659.39|663.44|659.44|663.39|659.39|19
1622410140000|2021-05-30 21:29:00|663.41|659.41|663.39|659.39|663.41|659.41|663.38|659.38|9
1622410150000|2021-05-30 21:29:10|663.38|659.38|663.4|659.4|663.41|659.41|663.38|659.38|12
1622410160000|2021-05-30 21:29:20|663.39|659.39|663.35|659.35|663.39|659.39|663.33|659.33|15
1622410170000|2021-05-30 21:29:30|663.34|659.34|663.33|659.33|663.35|659.35|663.33|659.33|8
1622410180000|2021-05-30 21:29:40|663.34|659.34|663.26|659.26|663.34|659.34|663.26|659.26|7
1622410190000|2021-05-30 21:29:50|663.25|659.25|663.18|659.18|663.26|659.26|663.18|659.18|12
1622410200000|2021-05-30 21:30:00|663.16|659.16|662.87|658.87|663.17|659.17|662.86|658.86|15
1622410210000|2021-05-30 21:30:10|662.86|658.86|662.49|658.49|662.87|658.87|662.48|658.48|19
1622410220000|2021-05-30 21:30:20|662.48|658.48|662.21|658.21|662.48|658.48|662.21|658.21|8
1622410230000|2021-05-30 21:30:30|662.22|658.22|662.28|658.28|662.31|658.31|662.21|658.21|16
1622410240000|2021-05-30 21:30:40|662.29|658.29|662.31|658.31|662.31|658.31|662.29|658.29|13
1622410250000|2021-05-30 21:30:50|662.32|658.32|662.3|658.3|662.32|658.32|662.27|658.27|11
1622410260000|2021-05-30 21:31:00|662.31|658.31|662.23|658.23|662.31|658.31|662.18|658.18|8
1622410270000|2021-05-30 21:31:10|662.22|658.22|662.67|658.67|662.67|658.67|662.22|658.22|19
1622410280000|2021-05-30 21:31:20|662.7|658.7|662.74|658.74|662.75|658.75|662.67|658.67|9
1622410290000|2021-05-30 21:31:30|662.77|658.77|663.05|659.05|663.05|659.05|662.77|658.77|14
1622410300000|2021-05-30 21:31:40|663.19|659.19|663.17|659.17|663.19|659.19|663.16|659.16|8
1622410310000|2021-05-30 21:31:50|663.18|659.18|663.19|659.19|663.2|659.2|663.15|659.15|6
1622410320000|2021-05-30 21:32:00|663.2|659.2|663.19|659.19|663.2|659.2|663.17|659.17|7
1622410330000|2021-05-30 21:32:10|663.18|659.18|663.27|659.27|663.27|659.27|663.18|659.18|2
1622410340000|2021-05-30 21:32:20|663.3|659.3|663.91|659.91|663.91|659.91|663.3|659.3|15
1622410350000|2021-05-30 21:32:30|663.9|659.9|664.2|660.2|664.2|660.2|663.85|659.85|13
1622410360000|2021-05-30 21:32:40|664.24|660.24|664.24|660.24|664.29|660.29|664.19|660.19|8
1622410370000|2021-05-30 21:32:50|664.23|660.23|664.24|660.24|664.24|660.24|664.23|660.23|2
1622410380000|2021-05-30 21:33:00|664.22|660.22|663.64|659.64|664.24|660.24|663.64|659.64|10
1622410390000|2021-05-30 21:33:10|663.63|659.63|663.65|659.65|663.67|659.67|663.6|659.6|18
1622410400000|2021-05-30 21:33:20|663.66|659.66|663.67|659.67|663.67|659.67|663.65|659.65|8
1622410410000|2021-05-30 21:33:30|663.66|659.66|663.66|659.66|663.66|659.66|663.63|659.63|18
1622410420000|2021-05-30 21:33:40|663.65|659.65|663.66|659.66|663.66|659.66|663.65|659.65|6
1622410430000|2021-05-30 21:33:50|663.67|659.67|663.66|659.66|663.67|659.67|663.66|659.66|10
1622410440000|2021-05-30 21:34:00|663.67|659.67|664.61|660.61|664.61|660.61|663.66|659.66|16
1622410450000|2021-05-30 21:34:10|664.62|660.62|664.93|660.93|664.94|660.94|664.61|660.61|10
1622410460000|2021-05-30 21:34:20|664.94|660.94|664.92|660.92|664.95|660.95|664.91|660.91|11
1622410470000|2021-05-30 21:34:30|664.94|660.94|664.94|660.94|664.95|660.95|664.92|660.92|7
1622410480000|2021-05-30 21:34:40|664.93|660.93|664.94|660.94|664.95|660.95|664.92|660.92|7
1622410490000|2021-05-30 21:34:50|665.11|661.11|665.11|661.11|665.12|661.12|665.1|661.1|7
1622410500000|2021-05-30 21:35:00|665.1|661.1|665.01|661.01|665.11|661.11|665.01|661.01|15
1622410510000|2021-05-30 21:35:10|665|661|665.07|661.07|665.08|661.08|665|661|10
1622410520000|2021-05-30 21:35:20|665.04|661.04|665.03|661.03|665.07|661.07|665.03|661.03|8
1622410530000|2021-05-30 21:35:30|665.02|661.02|664.75|660.75|665.03|661.03|664.75|660.75|12
1622410540000|2021-05-30 21:35:40|664.74|660.74|664.59|660.59|664.75|660.75|664.59|660.59|15
1622410550000|2021-05-30 21:35:50|664.6|660.6|664.33|660.33|664.6|660.6|664.33|660.33|19
1622410560000|2021-05-30 21:36:00|664.34|660.34|664.73|660.73|664.75|660.75|664.33|660.33|16
1622410570000|2021-05-30 21:36:10|664.72|660.72|664.74|660.74|664.76|660.76|664.72|660.72|9
1622410580000|2021-05-30 21:36:20|664.73|660.73|664.8|660.8|664.8|660.8|664.73|660.73|14
1622410590000|2021-05-30 21:36:30|664.79|660.79|664.79|660.79|664.83|660.83|664.76|660.76|19
1622410600000|2021-05-30 21:36:40|664.77|660.77|664.8|660.8|664.83|660.83|664.77|660.77|8
1622410610000|2021-05-30 21:36:50|664.82|660.82|664.82|660.82|664.82|660.82|664.8|660.8|5
1622410620000|2021-05-30 21:37:00|664.81|660.81|664.82|660.82|664.84|660.84|664.79|660.79|14
1622410630000|2021-05-30 21:37:10|664.83|660.83|664.8|660.8|664.83|660.83|664.8|660.8|4
1622410640000|2021-05-30 21:37:20|664.82|660.82|664.84|660.84|664.84|660.84|664.81|660.81|5
1622410650000|2021-05-30 21:37:30|664.83|660.83|664.84|660.84|664.84|660.84|664.82|660.82|10
1622410660000|2021-05-30 21:37:40|664.83|660.83|664.83|660.83|664.83|660.83|664.83|660.83|1
1622410670000|2021-05-30 21:37:50|664.84|660.84|664.82|660.82|664.84|660.84|664.81|660.81|5
1622410680000|2021-05-30 21:38:00|664.87|660.87|665.05|661.05|665.05|661.05|664.87|660.87|13
1622410690000|2021-05-30 21:38:10|665.04|661.04|665.32|661.32|665.32|661.32|665.02|661.02|17
1622410700000|2021-05-30 21:38:20|665.29|661.29|665.75|661.75|665.75|661.75|665.29|661.29|13
1622410710000|2021-05-30 21:38:30|665.74|661.74|665.71|661.71|665.75|661.75|665.67|661.67|11
1622410720000|2021-05-30 21:38:40|665.7|661.7|665.72|661.72|665.77|661.77|665.66|661.66|16
1622410730000|2021-05-30 21:38:50|665.71|661.71|665.98|661.98|665.98|661.98|665.65|661.65|14
1622410740000|2021-05-30 21:39:00|666|662|665.98|661.98|666.2|662.2|665.97|661.97|25
1622410750000|2021-05-30 21:39:10|665.99|661.99|665.97|661.97|665.99|661.99|665.93|661.93|12
1622410760000|2021-05-30 21:39:20|665.98|661.98|665.99|661.99|665.99|661.99|665.97|661.97|5
1622410770000|2021-05-30 21:39:30|666.03|662.03|666.02|662.02|666.1|662.1|666.02|662.02|17
1622410780000|2021-05-30 21:39:40|666.03|662.03|666.02|662.02|666.04|662.04|666|662|14
1622410790000|2021-05-30 21:39:50|666.04|662.04|666.21|662.21|666.22|662.22|666.01|662.01|20
1622410800000|2021-05-30 21:40:00|666.2|662.2|666.2|662.2|666.23|662.23|666.19|662.19|15
1622410810000|2021-05-30 21:40:10|666.22|662.22|666.5|662.5|666.82|662.82|666.14|662.14|28
1622410820000|2021-05-30 21:40:20|666.57|662.57|666.74|662.74|666.78|662.78|666.57|662.57|25
1622410830000|2021-05-30 21:40:30|666.73|662.73|666.71|662.71|666.74|662.74|666.69|662.69|19
1622410840000|2021-05-30 21:40:40|666.73|662.73|666.82|662.82|666.82|662.82|666.73|662.73|14
1622410850000|2021-05-30 21:40:50|666.81|662.81|666.81|662.81|666.82|662.82|666.8|662.8|5
1622410860000|2021-05-30 21:41:00|666.8|662.8|667.24|663.24|667.36|663.36|666.8|662.8|21
1622410870000|2021-05-30 21:41:10|667.25|663.25|667.23|663.23|667.25|663.25|667.21|663.21|5
1622410880000|2021-05-30 21:41:20|667.24|663.24|667.23|663.23|667.28|663.28|667.16|663.16|20
1622410890000|2021-05-30 21:41:30|667.25|663.25|667.12|663.12|667.25|663.25|667.12|663.12|8
1622410900000|2021-05-30 21:41:40|667.1|663.1|667.22|663.22|667.23|663.23|667.1|663.1|9
1622410910000|2021-05-30 21:41:50|667.23|663.23|667.11|663.11|667.23|663.23|667.11|663.11|10
1622410920000|2021-05-30 21:42:00|667.12|663.12|667.08|663.08|667.12|663.12|667.08|663.08|6
1622410930000|2021-05-30 21:42:10|667.1|663.1|667.15|663.15|667.15|663.15|667.08|663.08|9
1622410940000|2021-05-30 21:42:20|667.17|663.17|667.17|663.17|667.17|663.17|667.15|663.15|3
1622410950000|2021-05-30 21:42:30|667.18|663.18|667.17|663.17|667.2|663.2|667.15|663.15|6
1622410960000|2021-05-30 21:42:40|667.15|663.15|667.31|663.31|667.31|663.31|667.15|663.15|8
1622410970000|2021-05-30 21:42:50|667.3|663.3|667.4|663.4|667.4|663.4|667.3|663.3|9
1622410980000|2021-05-30 21:43:00|667.41|663.41|667.62|663.62|667.66|663.66|667.41|663.41|16
1622410990000|2021-05-30 21:43:10|667.63|663.63|668.09|664.09|668.09|664.09|667.59|663.59|15
1622411000000|2021-05-30 21:43:20|668.1|664.1|668.15|664.15|668.17|664.17|668.1|664.1|12
1622411010000|2021-05-30 21:43:30|668.17|664.17|668.16|664.16|668.19|664.19|668.15|664.15|10
1622411020000|2021-05-30 21:43:40|668.15|664.15|667.71|663.71|668.15|664.15|667.71|663.71|17
1622411030000|2021-05-30 21:43:50|667.72|663.72|667.92|663.92|667.92|663.92|667.63|663.63|24
1622411040000|2021-05-30 21:44:00|667.95|663.95|668.37|664.37|668.38|664.38|667.95|663.95|23
1622411050000|2021-05-30 21:44:10|668.35|664.35|667.76|663.76|668.37|664.37|667.76|663.76|26
1622411060000|2021-05-30 21:44:20|667.77|663.77|668.4|664.4|668.4|664.4|667.74|663.74|25
1622411070000|2021-05-30 21:44:30|668.41|664.41|668.44|664.44|668.45|664.45|668.39|664.39|5
1622411080000|2021-05-30 21:44:40|668.42|664.42|668.48|664.48|668.48|664.48|668.42|664.42|12
1622411090000|2021-05-30 21:44:50|668.47|664.47|668.47|664.47|668.51|664.51|668.45|664.45|13
1622411100000|2021-05-30 21:45:00|668.48|664.48|668.01|664.01|668.49|664.49|668.01|664.01|21
1622411110000|2021-05-30 21:45:10|668.02|664.02|667.69|663.69|668.03|664.03|667.65|663.65|11
1622411120000|2021-05-30 21:45:20|667.67|663.67|667.66|663.66|667.72|663.72|667.65|663.65|18
1622411130000|2021-05-30 21:45:30|667.62|663.62|667.59|663.59|667.62|663.62|667.49|663.49|13
1622411140000|2021-05-30 21:45:40|667.6|663.6|667.68|663.68|667.69|663.69|667.6|663.6|13
1622411150000|2021-05-30 21:45:50|667.67|663.67|667.58|663.58|667.67|663.67|667.58|663.58|5
1622411160000|2021-05-30 21:46:00|667.59|663.59|667.53|663.53|667.64|663.64|667.53|663.53|14
1622411170000|2021-05-30 21:46:10|667.52|663.52|667.23|663.23|667.52|663.52|667.23|663.23|20
1622411180000|2021-05-30 21:46:20|667.27|663.27|667.43|663.43|667.43|663.43|667.24|663.24|14
1622411190000|2021-05-30 21:46:30|667.39|663.39|667.12|663.12|667.41|663.41|667.12|663.12|21
1622411200000|2021-05-30 21:46:40|667.17|663.17|667.27|663.27|667.27|663.27|667.12|663.12|13
1622411210000|2021-05-30 21:46:50|667.15|663.15|667.25|663.25|667.28|663.28|667.15|663.15|11
1622411220000|2021-05-30 21:47:00|667.27|663.27|667.29|663.29|667.29|663.29|667.26|663.26|6
1622411230000|2021-05-30 21:47:10|667.27|663.27|667.11|663.11|667.32|663.32|667.11|663.11|12
1622411240000|2021-05-30 21:47:20|667.1|663.1|667.05|663.05|667.1|663.1|666.97|662.97|14
1622411250000|2021-05-30 21:47:30|667.06|663.06|666.54|662.54|667.06|663.06|666.49|662.49|24
1622411260000|2021-05-30 21:47:40|666.53|662.53|666.47|662.47|666.54|662.54|666.42|662.42|14
1622411270000|2021-05-30 21:47:50|666.46|662.46|666.49|662.49|666.5|662.5|666.46|662.46|11
1622411280000|2021-05-30 21:48:00|666.51|662.51|666.49|662.49|666.51|662.51|666.47|662.47|9
1622411290000|2021-05-30 21:48:10|666.48|662.48|666.57|662.57|666.58|662.58|666.48|662.48|8
1622411300000|2021-05-30 21:48:20|666.56|662.56|666.49|662.49|666.58|662.58|666.46|662.46|12
1622411310000|2021-05-30 21:48:30|666.47|662.47|666.25|662.25|666.47|662.47|666.25|662.25|13
1622411320000|2021-05-30 21:48:40|666.33|662.33|666.33|662.33|666.37|662.37|666.33|662.33|5
1622411330000|2021-05-30 21:48:50|666.17|662.17|666.37|662.37|666.37|662.37|666.14|662.14|17
1622411340000|2021-05-30 21:49:00|666.34|662.34|666.34|662.34|666.36|662.36|666.14|662.14|17
1622411350000|2021-05-30 21:49:10|666.35|662.35|666.47|662.47|666.51|662.51|666.34|662.34|12
1622411360000|2021-05-30 21:49:20|666.48|662.48|666.45|662.45|666.49|662.49|666.45|662.45|9
1622411370000|2021-05-30 21:49:30|666.47|662.47|666.47|662.47|666.47|662.47|666.45|662.45|7
1622411380000|2021-05-30 21:49:40|666.48|662.48|666.48|662.48|666.51|662.51|666.48|662.48|10
1622411390000|2021-05-30 21:49:50|666.49|662.49|667.11|663.11|667.11|663.11|666.49|662.49|14
1622411400000|2021-05-30 21:50:00|667.12|663.12|667.03|663.03|667.12|663.12|666.87|662.87|18
1622411410000|2021-05-30 21:50:10|667.04|663.04|667.13|663.13|667.13|663.13|667.04|663.04|10
1622411420000|2021-05-30 21:50:20|667.15|663.15|667.16|663.16|667.22|663.22|667.15|663.15|9
1622411430000|2021-05-30 21:50:30|667.13|663.13|667.12|663.12|667.13|663.13|667.12|663.12|6
1622411440000|2021-05-30 21:50:40|667.29|663.29|667.13|663.13|667.3|663.3|667.13|663.13|6
1622411450000|2021-05-30 21:50:50|667.12|663.12|667.12|663.12|667.12|663.12|667.12|663.12|1
1622411460000|2021-05-30 21:51:00|667.11|663.11|667.24|663.24|667.24|663.24|667.11|663.11|15
1622411470000|2021-05-30 21:51:10|667.22|663.22|667.23|663.23|667.23|663.23|667.19|663.19|9
1622411480000|2021-05-30 21:51:20|667.21|663.21|667.2|663.2|667.24|663.24|667.2|663.2|6
1622411490000|2021-05-30 21:51:30|667.21|663.21|667.21|663.21|667.23|663.23|667.2|663.2|6
1622411500000|2021-05-30 21:51:40|667.22|663.22|667.21|663.21|667.23|663.23|667.21|663.21|4
1622411510000|2021-05-30 21:51:50|667.22|663.22|667.2|663.2|667.22|663.22|667.18|663.18|10
1622411520000|2021-05-30 21:52:00|667.19|663.19|667.2|663.2|667.22|663.22|667.19|663.19|6
1622411530000|2021-05-30 21:52:10|667.19|663.19|667.2|663.2|667.23|663.23|667.19|663.19|5
1622411540000|2021-05-30 21:52:20|667.18|663.18|667.17|663.17|667.18|663.18|667.17|663.17|2
1622411550000|2021-05-30 21:52:30|667.16|663.16|666.96|662.96|667.16|663.16|666.93|662.93|11
1622411560000|2021-05-30 21:52:40|666.97|662.97|666.99|662.99|667.07|663.07|666.97|662.97|14
1622411570000|2021-05-30 21:52:50|667|663|666.96|662.96|667|663|666.93|662.93|15
1622411580000|2021-05-30 21:53:00|666.94|662.94|667.13|663.13|667.13|663.13|666.94|662.94|11
1622411590000|2021-05-30 21:53:10|667.06|663.06|667.15|663.15|667.17|663.17|667.06|663.06|10
1622411600000|2021-05-30 21:53:20|667.14|663.14|667.12|663.12|667.15|663.15|667.12|663.12|7
1622411610000|2021-05-30 21:53:30|667.13|663.13|667|663|667.13|663.13|666.99|662.99|9
1622411620000|2021-05-30 21:53:40|666.99|662.99|666.9|662.9|667|663|666.9|662.9|14
1622411630000|2021-05-30 21:53:50|666.89|662.89|666.68|662.68|666.91|662.91|666.68|662.68|10
1622411640000|2021-05-30 21:54:00|666.76|662.76|666.65|662.65|666.78|662.78|666.65|662.65|9
1622411650000|2021-05-30 21:54:10|666.64|662.64|666.59|662.59|666.65|662.65|666.59|662.59|12
1622411660000|2021-05-30 21:54:20|666.62|662.62|667.06|663.06|667.06|663.06|666.59|662.59|20
1622411670000|2021-05-30 21:54:30|667.07|663.07|667.13|663.13|667.14|663.14|667.06|663.06|15
1622411680000|2021-05-30 21:54:40|667.12|663.12|667.15|663.15|667.17|663.17|667.11|663.11|8
1622411690000|2021-05-30 21:54:50|667.14|663.14|667.23|663.23|667.24|663.24|667.14|663.14|6
1622411700000|2021-05-30 21:55:00|667.24|663.24|667.26|663.26|667.26|663.26|667.23|663.23|10
1622411710000|2021-05-30 21:55:10|667.25|663.25|667.12|663.12|667.25|663.25|667.07|663.07|16
1622411720000|2021-05-30 21:55:20|667.09|663.09|666.87|662.87|667.09|663.09|666.86|662.86|11
1622411730000|2021-05-30 21:55:30|666.77|662.77|666.31|662.31|666.77|662.77|666.31|662.31|14
1622411740000|2021-05-30 21:55:40|666.79|662.79|665.61|661.61|666.79|662.79|665.6|661.6|17
1622411750000|2021-05-30 21:55:50|665.59|661.59|665.58|661.58|665.62|661.62|665.53|661.53|10
1622411760000|2021-05-30 21:56:00|665.54|661.54|665.58|661.58|665.6|661.6|665.54|661.54|12
1622411770000|2021-05-30 21:56:10|665.59|661.59|665.61|661.61|665.62|661.62|665.58|661.58|5
1622411780000|2021-05-30 21:56:20|665.54|661.54|665.08|661.08|665.54|661.54|665.05|661.05|21
1622411790000|2021-05-30 21:56:30|665.07|661.07|664.92|660.92|665.07|661.07|664.85|660.85|16
1622411800000|2021-05-30 21:56:40|664.9|660.9|664.79|660.79|664.91|660.91|664.75|660.75|14
1622411810000|2021-05-30 21:56:50|664.78|660.78|664.83|660.83|664.83|660.83|664.78|660.78|10
1622411820000|2021-05-30 21:57:00|664.82|660.82|664.85|660.85|664.85|660.85|664.61|660.61|18
1622411830000|2021-05-30 21:57:10|664.79|660.79|664.75|660.75|664.79|660.79|664.73|660.73|19
1622411840000|2021-05-30 21:57:20|664.74|660.74|664.73|660.73|664.75|660.75|664.73|660.73|7
1622411850000|2021-05-30 21:57:30|664.75|660.75|664.75|660.75|664.77|660.77|664.73|660.73|17
1622411860000|2021-05-30 21:57:40|664.74|660.74|664.79|660.79|664.82|660.82|664.74|660.74|13
1622411870000|2021-05-30 21:57:50|664.77|660.77|664.78|660.78|664.78|660.78|664.74|660.74|18
1622411880000|2021-05-30 21:58:00|664.77|660.77|664.73|660.73|664.78|660.78|664.73|660.73|14
1622411890000|2021-05-30 21:58:10|664.77|660.77|664.78|660.78|664.78|660.78|664.75|660.75|9
1622411900000|2021-05-30 21:58:20|664.72|660.72|664.73|660.73|664.74|660.74|664.71|660.71|12
1622411910000|2021-05-30 21:58:30|664.72|660.72|664.69|660.69|664.73|660.73|664.68|660.68|10
1622411920000|2021-05-30 21:58:40|664.68|660.68|664.69|660.69|664.71|660.71|664.67|660.67|8
1622411930000|2021-05-30 21:58:50|664.68|660.68|664.61|660.61|664.68|660.68|664.59|660.59|11
1622411940000|2021-05-30 21:59:00|664.62|660.62|664.73|660.73|665.34|661.34|664.6|660.6|21
1622411950000|2021-05-30 21:59:10|664.95|660.95|665.52|661.52|665.53|661.53|664.93|660.93|14
1622411960000|2021-05-30 21:59:20|665.53|661.53|665.54|661.54|665.54|661.54|665.51|661.51|14
1622411970000|2021-05-30 21:59:30|665.51|661.51|665.51|661.51|665.54|661.54|665.5|661.5|16
1622411980000|2021-05-30 21:59:40|665.5|661.5|665.5|661.5|665.5|661.5|665.5|661.5|1
1622411990000|2021-05-30 21:59:50|665.51|661.51|665.6|661.6|665.6|661.6|665.51|661.51|7
1622412000000|2021-05-30 22:00:00|665.59|661.59|665.66|661.66|665.93|661.93|665.56|661.56|18
1622412010000|2021-05-30 22:00:10|665.64|661.64|664.85|660.85|665.64|661.64|664.85|660.85|28
1622412020000|2021-05-30 22:00:20|664.83|660.83|665.13|661.13|665.14|661.14|664.72|660.72|32
1622412030000|2021-05-30 22:00:30|665.22|661.22|665.54|661.54|665.55|661.55|664.97|660.97|20
1622412040000|2021-05-30 22:00:40|665.55|661.55|665.54|661.54|665.57|661.57|665.53|661.53|7
1622412050000|2021-05-30 22:00:50|665.55|661.55|665.5|661.5|665.55|661.55|665.45|661.45|17
1622412060000|2021-05-30 22:01:00|665.52|661.52|665.74|661.74|665.74|661.74|665.52|661.52|9
1622412070000|2021-05-30 22:01:10|665.84|661.84|666.22|662.22|666.76|662.76|665.84|661.84|16
1622412090000|2021-05-30 22:01:30|666.23|662.23|666.86|662.86|666.89|662.89|666.23|662.23|16
1622412100000|2021-05-30 22:01:40|666.87|662.87|666.66|662.66|666.88|662.88|666.62|662.62|17
1622412110000|2021-05-30 22:01:50|666.67|662.67|666.65|662.65|666.67|662.67|666.64|662.64|5
1622412120000|2021-05-30 22:02:00|666.62|662.62|667.31|663.31|667.31|663.31|666.62|662.62|19
1622412130000|2021-05-30 22:02:10|667.14|663.14|668.06|664.06|668.11|664.11|667.14|663.14|17
1622412140000|2021-05-30 22:02:20|668.07|664.07|668.19|664.19|668.2|664.2|668.07|664.07|9
1622412150000|2021-05-30 22:02:30|668.2|664.2|669.11|665.11|669.13|665.13|668.19|664.19|22
1622412160000|2021-05-30 22:02:40|669.12|665.12|669.42|665.42|669.43|665.43|668.95|664.95|16
1622412170000|2021-05-30 22:02:50|669.41|665.41|669.43|665.43|669.47|665.47|669.41|665.41|7
1622412180000|2021-05-30 22:03:00|669.4|665.4|669.51|665.51|669.53|665.53|669.33|665.33|10
1622412190000|2021-05-30 22:03:10|669.52|665.52|669.65|665.65|669.66|665.66|669.52|665.52|15
1622412200000|2021-05-30 22:03:20|669.67|665.67|669.7|665.7|669.7|665.7|669.66|665.66|3
1622412210000|2021-05-30 22:03:30|669.79|665.79|669.8|665.8|669.8|665.8|669.78|665.78|3
1622412220000|2021-05-30 22:03:40|669.79|665.79|669.79|665.79|669.82|665.82|669.78|665.78|7
1622412230000|2021-05-30 22:03:50|669.8|665.8|669.81|665.81|669.81|665.81|669.8|665.8|2
1622412240000|2021-05-30 22:04:00|669.79|665.79|669.85|665.85|669.87|665.87|669.79|665.79|7
1622412250000|2021-05-30 22:04:10|669.86|665.86|669.81|665.81|669.9|665.9|669.81|665.81|7
1622412260000|2021-05-30 22:04:20|669.79|665.79|669.75|665.75|669.8|665.8|669.74|665.74|5
1622412270000|2021-05-30 22:04:30|669.81|665.81|669.53|665.53|669.82|665.82|669.53|665.53|21
1622412280000|2021-05-30 22:04:40|669.52|665.52|669.25|665.25|669.52|665.52|669.23|665.23|21
1622412290000|2021-05-30 22:04:50|669.11|665.11|667.8|663.8|669.17|665.17|667.8|663.8|22
1622412300000|2021-05-30 22:05:00|667.79|663.79|668.35|664.35|668.35|664.35|667.55|663.55|34
1622412310000|2021-05-30 22:05:10|668.14|664.14|668.44|664.44|668.7|664.7|668.14|664.14|29
1622412320000|2021-05-30 22:05:20|668.47|664.47|668.31|664.31|668.64|664.64|668.31|664.31|27
1622412330000|2021-05-30 22:05:30|668.25|664.25|668.02|664.02|668.25|664.25|668.02|664.02|20
1622412340000|2021-05-30 22:05:40|667.96|663.96|668.03|664.03|668.15|664.15|667.96|663.96|26
1622412350000|2021-05-30 22:05:50|668.05|664.05|667.86|663.86|668.05|664.05|667.85|663.85|9
1622412360000|2021-05-30 22:06:00|667.85|663.85|667.39|663.39|667.85|663.85|667.39|663.39|24
1622412370000|2021-05-30 22:06:10|667.43|663.43|667.37|663.37|667.43|663.43|667.37|663.37|5
1622412380000|2021-05-30 22:06:20|667.38|663.38|667.23|663.23|667.46|663.46|667.23|663.23|22
1622412390000|2021-05-30 22:06:30|667.21|663.21|667.26|663.26|667.27|663.27|667.16|663.16|11
1622412400000|2021-05-30 22:06:40|667.27|663.27|667.31|663.31|667.31|663.31|667.25|663.25|15
1622412410000|2021-05-30 22:06:50|667.28|663.28|667.22|663.22|667.3|663.3|667.21|663.21|16
1622412420000|2021-05-30 22:07:00|667.23|663.23|667.23|663.23|667.27|663.27|667.23|663.23|13
1622412430000|2021-05-30 22:07:10|667.25|663.25|667.33|663.33|667.34|663.34|667.22|663.22|8
1622412440000|2021-05-30 22:07:20|667.34|663.34|667.07|663.07|667.34|663.34|667.07|663.07|16
1622412450000|2021-05-30 22:07:30|667.06|663.06|667|663|667.1|663.1|667|663|13
1622412460000|2021-05-30 22:07:40|667.01|663.01|666.82|662.82|667.01|663.01|666.71|662.71|25
1622412470000|2021-05-30 22:07:50|666.81|662.81|666.63|662.63|666.81|662.81|666.51|662.51|13
1622412480000|2021-05-30 22:08:00|666.62|662.62|666.24|662.24|666.63|662.63|666.24|662.24|20
1622412490000|2021-05-30 22:08:10|666.22|662.22|665.66|661.66|666.23|662.23|665.66|661.66|22
1622412500000|2021-05-30 22:08:20|665.74|661.74|664.51|660.51|665.74|661.74|664.51|660.51|12
1622412510000|2021-05-30 22:08:30|664.54|660.54|664.68|660.68|665.28|661.28|664.51|660.51|29
1622412520000|2021-05-30 22:08:40|664.75|660.75|664.44|660.44|665.31|661.31|664.41|660.41|24
1622412530000|2021-05-30 22:08:50|664.43|660.43|665.27|661.27|665.27|661.27|664.41|660.41|25
1622412540000|2021-05-30 22:09:00|665.37|661.37|665.13|661.13|665.55|661.55|665.08|661.08|31
1622412550000|2021-05-30 22:09:10|665.15|661.15|664.8|660.8|665.17|661.17|664.8|660.8|31
1622412560000|2021-05-30 22:09:20|664.83|660.83|664.97|660.97|664.97|660.97|664.81|660.81|32
1622412570000|2021-05-30 22:09:30|664.95|660.95|664.99|660.99|665.07|661.07|664.92|660.92|25
1622412580000|2021-05-30 22:09:40|664.97|660.97|665.22|661.22|665.22|661.22|664.66|660.66|17
1622412590000|2021-05-30 22:09:50|665.16|661.16|665.09|661.09|665.17|661.17|665.07|661.07|14
1622412600000|2021-05-30 22:10:00|665.1|661.1|665.84|661.84|665.85|661.85|665.1|661.1|17
1622412610000|2021-05-30 22:10:10|665.83|661.83|665.58|661.58|665.83|661.83|665.38|661.38|27
1622412620000|2021-05-30 22:10:20|665.53|661.53|665.55|661.55|665.59|661.59|665.36|661.36|19
1622412630000|2021-05-30 22:10:30|665.51|661.51|665.33|661.33|665.54|661.54|665.31|661.31|20
1622412640000|2021-05-30 22:10:40|665.34|661.34|665.51|661.51|665.51|661.51|665.28|661.28|10
1622412650000|2021-05-30 22:10:50|665.5|661.5|665.49|661.49|665.52|661.52|665.49|661.49|8
1622412660000|2021-05-30 22:11:00|665.54|661.54|665.52|661.52|665.54|661.54|665.41|661.41|14
1622412670000|2021-05-30 22:11:10|665.53|661.53|665.49|661.49|665.53|661.53|665.47|661.47|8
1622412680000|2021-05-30 22:11:20|665.5|661.5|665.49|661.49|665.5|661.5|665.49|661.49|6
1622412690000|2021-05-30 22:11:30|665.53|661.53|665.5|661.5|665.53|661.53|665.49|661.49|9
1622412700000|2021-05-30 22:11:40|665.59|661.59|665.46|661.46|665.61|661.61|665.46|661.46|11
1622412710000|2021-05-30 22:11:50|665.47|661.47|665.87|661.87|665.87|661.87|665.46|661.46|7
1622412720000|2021-05-30 22:12:00|665.93|661.93|666.01|662.01|666.02|662.02|665.87|661.87|14
1622412730000|2021-05-30 22:12:10|666.02|662.02|666.02|662.02|666.02|662.02|665.99|661.99|15
1622412740000|2021-05-30 22:12:20|666.24|662.24|666.24|662.24|666.24|662.24|666.24|662.24|1
1622412750000|2021-05-30 22:12:30|666.23|662.23|666.25|662.25|666.27|662.27|666.23|662.23|5
1622412760000|2021-05-30 22:12:40|666.26|662.26|666.14|662.14|666.26|662.26|666.14|662.14|19
1622412770000|2021-05-30 22:12:50|666.11|662.11|666.29|662.29|666.29|662.29|666.1|662.1|4
1622412780000|2021-05-30 22:13:00|666.28|662.28|666.09|662.09|666.28|662.28|666.09|662.09|4
1622412790000|2021-05-30 22:13:10|666.21|662.21|666.47|662.47|666.47|662.47|666.17|662.17|19
1622412800000|2021-05-30 22:13:20|666.25|662.25|667.05|663.05|667.05|663.05|666.25|662.25|12
1622412810000|2021-05-30 22:13:30|666.58|662.58|667.12|663.12|667.15|663.15|666.58|662.58|12
1622412820000|2021-05-30 22:13:40|667.13|663.13|667.26|663.26|667.3|663.3|667.13|663.13|6
1622412830000|2021-05-30 22:13:50|667.24|663.24|667.5|663.5|667.51|663.51|667.24|663.24|18
1622412840000|2021-05-30 22:14:00|667.51|663.51|667.62|663.62|667.63|663.63|667.49|663.49|18
1622412850000|2021-05-30 22:14:10|667.63|663.63|667.88|663.88|667.94|663.94|667.63|663.63|25
1622412860000|2021-05-30 22:14:20|667.86|663.86|668.29|664.29|668.29|664.29|667.69|663.69|23
1622412870000|2021-05-30 22:14:30|668.32|664.32|668.99|664.99|668.99|664.99|668.32|664.32|23
1622412880000|2021-05-30 22:14:40|668.95|664.95|669.02|665.02|669.04|665.04|668.94|664.94|12
1622412900000|2021-05-30 22:15:00|669.01|665.01|668.6|664.6|669.01|665.01|668.6|664.6|6
1622412910000|2021-05-30 22:15:10|668.57|664.57|668.01|664.01|668.6|664.6|668.01|664.01|23
1622412920000|2021-05-30 22:15:20|668|664|668.11|664.11|668.11|664.11|667.98|663.98|15
1622412930000|2021-05-30 22:15:30|668.12|664.12|668.5|664.5|668.58|664.58|668.07|664.07|27
1622412940000|2021-05-30 22:15:40|668.46|664.46|668.45|664.45|668.5|664.5|668.42|664.42|15
1622412950000|2021-05-30 22:15:50|668.44|664.44|668.32|664.32|668.44|664.44|668.26|664.26|21
1622412960000|2021-05-30 22:16:00|668.27|664.27|667.85|663.85|668.3|664.3|667.85|663.85|22
1622412970000|2021-05-30 22:16:10|667.86|663.86|668|664|668.04|664.04|667.82|663.82|30
1622412980000|2021-05-30 22:16:20|668.01|664.01|668.11|664.11|668.11|664.11|667.99|663.99|22
1622412990000|2021-05-30 22:16:30|668.13|664.13|668.08|664.08|668.13|664.13|668.05|664.05|23
1622413000000|2021-05-30 22:16:40|668.09|664.09|668.08|664.08|668.13|664.13|668.05|664.05|13
1622413010000|2021-05-30 22:16:50|668.07|664.07|667.97|663.97|668.09|664.09|667.97|663.97|21
1622413020000|2021-05-30 22:17:00|667.99|663.99|667.88|663.88|667.99|663.99|667.86|663.86|16
1622413030000|2021-05-30 22:17:10|667.9|663.9|667.95|663.95|667.95|663.95|667.9|663.9|5
1622413040000|2021-05-30 22:17:20|667.94|663.94|667.88|663.88|667.94|663.94|667.84|663.84|14
1622413050000|2021-05-30 22:17:30|667.87|663.87|667.78|663.78|667.89|663.89|667.73|663.73|17
1622413060000|2021-05-30 22:17:40|667.8|663.8|667.79|663.79|667.82|663.82|667.79|663.79|14
1622413070000|2021-05-30 22:17:50|667.81|663.81|667.65|663.65|667.81|663.81|667.65|663.65|11
1622413080000|2021-05-30 22:18:00|667.66|663.66|667.59|663.59|667.66|663.66|667.59|663.59|10
1622413090000|2021-05-30 22:18:10|667.58|663.58|667.41|663.41|667.6|663.6|667.39|663.39|14
1622413100000|2021-05-30 22:18:20|667.31|663.31|666.3|662.3|667.34|663.34|666.3|662.3|25
1622413110000|2021-05-30 22:18:30|666.27|662.27|665.97|661.97|666.27|662.27|665.94|661.94|28
1622413120000|2021-05-30 22:18:40|666|662|665.77|661.77|666.03|662.03|665.72|661.72|14
1622413130000|2021-05-30 22:18:50|665.78|661.78|665.83|661.83|665.84|661.84|665.78|661.78|15
1622413140000|2021-05-30 22:19:00|665.78|661.78|665.66|661.66|665.78|661.78|665.66|661.66|19
1622413150000|2021-05-30 22:19:10|665.62|661.62|666.07|662.07|666.07|662.07|665.37|661.37|31
1622413160000|2021-05-30 22:19:20|666.05|662.05|666.26|662.26|666.32|662.32|666.05|662.05|21
1622413170000|2021-05-30 22:19:30|666.25|662.25|665.83|661.83|666.29|662.29|665.83|661.83|26
1622413180000|2021-05-30 22:19:40|665.82|661.82|665.98|661.98|665.98|661.98|665.82|661.82|20
1622413190000|2021-05-30 22:19:50|666|662|666.01|662.01|666.06|662.06|666|662|22
1622413200000|2021-05-30 22:20:00|666|662|665.6|661.6|666|662|665.6|661.6|27
1622413210000|2021-05-30 22:20:10|665.61|661.61|665.58|661.58|665.63|661.63|665.56|661.56|15
1622413220000|2021-05-30 22:20:20|665.6|661.6|665.47|661.47|665.6|661.6|665.45|661.45|13
1622413230000|2021-05-30 22:20:30|665.49|661.49|665.5|661.5|665.5|661.5|665.49|661.49|2
1622413240000|2021-05-30 22:20:40|665.49|661.49|665.33|661.33|665.49|661.49|665.33|661.33|22
1622413250000|2021-05-30 22:20:50|665.28|661.28|665.36|661.36|665.45|661.45|665.27|661.27|6
1622413260000|2021-05-30 22:21:00|665.37|661.37|665.74|661.74|665.74|661.74|665.37|661.37|19
1622413270000|2021-05-30 22:21:10|665.75|661.75|665.73|661.73|665.76|661.76|665.58|661.58|16
1622413280000|2021-05-30 22:21:20|665.82|661.82|665.48|661.48|665.82|661.82|665.48|661.48|10
1622413290000|2021-05-30 22:21:30|665.63|661.63|665.77|661.77|665.77|661.77|665.63|661.63|10
1622413300000|2021-05-30 22:21:40|666.38|662.38|666.52|662.52|666.58|662.58|666.38|662.38|17
1622413310000|2021-05-30 22:21:50|666.48|662.48|666.51|662.51|666.53|662.53|666.46|662.46|10
1622413320000|2021-05-30 22:22:00|666.46|662.46|666.63|662.63|666.63|662.63|666.46|662.46|18
1622413330000|2021-05-30 22:22:10|666.64|662.64|666.69|662.69|666.72|662.72|666.64|662.64|16
1622413340000|2021-05-30 22:22:20|666.68|662.68|666.72|662.72|666.85|662.85|666.68|662.68|18
1622413350000|2021-05-30 22:22:30|666.68|662.68|666.53|662.53|666.68|662.68|666.53|662.53|12
1622413360000|2021-05-30 22:22:40|666.48|662.48|666.41|662.41|666.48|662.48|666.39|662.39|9
1622413370000|2021-05-30 22:22:50|666.39|662.39|666.23|662.23|666.41|662.41|666.23|662.23|8
1622413380000|2021-05-30 22:23:00|666.22|662.22|665.74|661.74|666.31|662.31|665.73|661.73|18
1622413390000|2021-05-30 22:23:10|665.73|661.73|665.73|661.73|665.74|661.74|665.73|661.73|3
1622413400000|2021-05-30 22:23:20|665.72|661.72|665.73|661.73|665.74|661.74|665.72|661.72|4
1622413410000|2021-05-30 22:23:30|665.72|661.72|665.7|661.7|665.77|661.77|665.7|661.7|7
1622413420000|2021-05-30 22:23:40|665.73|661.73|665.7|661.7|665.73|661.73|665.7|661.7|7
1622413430000|2021-05-30 22:23:50|665.73|661.73|665.6|661.6|665.74|661.74|665.59|661.59|14
1622413440000|2021-05-30 22:24:00|665.59|661.59|665.56|661.56|665.59|661.59|665.49|661.49|11
1622413450000|2021-05-30 22:24:10|665.6|661.6|665.86|661.86|665.88|661.88|665.6|661.6|22
1622413460000|2021-05-30 22:24:20|665.87|661.87|666.12|662.12|666.16|662.16|665.87|661.87|13
1622413470000|2021-05-30 22:24:30|666.13|662.13|666.13|662.13|666.17|662.17|666.13|662.13|5
1622413480000|2021-05-30 22:24:40|666.17|662.17|666.11|662.11|666.17|662.17|666.11|662.11|9
1622413490000|2021-05-30 22:24:50|666.15|662.15|666.39|662.39|666.39|662.39|666.11|662.11|9
1622413500000|2021-05-30 22:25:00|666.41|662.41|666.4|662.4|666.43|662.43|666.39|662.39|5
1622413510000|2021-05-30 22:25:10|666.43|662.43|666.4|662.4|666.43|662.43|666.4|662.4|2
1622413520000|2021-05-30 22:25:20|666.41|662.41|666.45|662.45|666.45|662.45|666.41|662.41|2
1622413540000|2021-05-30 22:25:40|666.44|662.44|666.45|662.45|666.45|662.45|666.43|662.43|6
1622413550000|2021-05-30 22:25:50|666.46|662.46|666.44|662.44|666.46|662.46|666.42|662.42|7
1622413560000|2021-05-30 22:26:00|666.45|662.45|666.45|662.45|666.45|662.45|666.34|662.34|16
1622413570000|2021-05-30 22:26:10|666.44|662.44|666.4|662.4|666.44|662.44|666.4|662.4|5
1622413580000|2021-05-30 22:26:20|666.42|662.42|666.77|662.77|666.77|662.77|666.4|662.4|10
1622413590000|2021-05-30 22:26:30|666.78|662.78|667.22|663.22|667.25|663.25|666.63|662.63|14
1622413600000|2021-05-30 22:26:40|667.25|663.25|667.02|663.02|667.25|663.25|667.02|663.02|12
1622413610000|2021-05-30 22:26:50|667.01|663.01|667.01|663.01|667.09|663.09|667.01|663.01|15
1622413620000|2021-05-30 22:27:00|667.06|663.06|667.21|663.21|667.21|663.21|667.02|663.02|19
1622413630000|2021-05-30 22:27:10|667.22|663.22|667.46|663.46|667.47|663.47|667.21|663.21|20
1622413640000|2021-05-30 22:27:20|667.47|663.47|667.39|663.39|667.47|663.47|667.39|663.39|13
1622413650000|2021-05-30 22:27:30|667.38|663.38|667.16|663.16|667.41|663.41|667.16|663.16|17
1622413660000|2021-05-30 22:27:40|667.2|663.2|667.22|663.22|667.22|663.22|667.13|663.13|15
1622413670000|2021-05-30 22:27:50|667.2|663.2|667.16|663.16|667.3|663.3|667.16|663.16|20
1622413680000|2021-05-30 22:28:00|667.18|663.18|667.24|663.24|667.26|663.26|667.14|663.14|25
1622413690000|2021-05-30 22:28:10|667.17|663.17|667.2|663.2|667.24|663.24|667.16|663.16|20
1622413700000|2021-05-30 22:28:20|667.25|663.25|667.24|663.24|667.27|663.27|667.19|663.19|13
1622413710000|2021-05-30 22:28:30|667.23|663.23|667.24|663.24|667.24|663.24|667.16|663.16|11
1622413720000|2021-05-30 22:28:40|667.22|663.22|667.23|663.23|667.27|663.27|667.21|663.21|23
1622413730000|2021-05-30 22:28:50|667.25|663.25|667.23|663.23|667.25|663.25|667.21|663.21|17
1622413740000|2021-05-30 22:29:00|667.25|663.25|666.14|662.14|667.25|663.25|666.14|662.14|25
1622413750000|2021-05-30 22:29:10|665.99|661.99|665.65|661.65|666.03|662.03|665.59|661.59|27
1622413760000|2021-05-30 22:29:20|665.59|661.59|665.64|661.64|665.67|661.67|665.59|661.59|18
1622413770000|2021-05-30 22:29:30|665.63|661.63|665.63|661.63|665.67|661.67|665.61|661.61|15
1622413780000|2021-05-30 22:29:40|665.69|661.69|665.56|661.56|665.72|661.72|665.56|661.56|16
1622413790000|2021-05-30 22:29:50|665.57|661.57|665.52|661.52|665.61|661.61|665.52|661.52|16
1622413800000|2021-05-30 22:30:00|665.53|661.53|664.55|660.55|665.54|661.54|664.55|660.55|26
1622413810000|2021-05-30 22:30:10|664.54|660.54|663.4|659.4|664.54|660.54|663.4|659.4|28
1622413820000|2021-05-30 22:30:20|663.37|659.37|661.88|657.88|663.54|659.54|661.66|657.66|27
1622413830000|2021-05-30 22:30:30|661.79|657.79|662.21|658.21|662.33|658.33|661.68|657.68|36
1622413840000|2021-05-30 22:30:40|662.2|658.2|661.92|657.92|662.54|658.54|661.92|657.92|22
1622413850000|2021-05-30 22:30:50|661.95|657.95|662.2|658.2|662.2|658.2|661.86|657.86|27
1622413860000|2021-05-30 22:31:00|662.23|658.23|661.74|657.74|662.35|658.35|661.71|657.71|30
1622413870000|2021-05-30 22:31:10|661.73|657.73|661.27|657.27|661.74|657.74|661.27|657.27|28
1622413880000|2021-05-30 22:31:20|661.28|657.28|660.72|656.72|661.28|657.28|660.66|656.66|24
1622413890000|2021-05-30 22:31:30|660.75|656.75|660.7|656.7|660.78|656.78|660.69|656.69|22
1622413900000|2021-05-30 22:31:40|660.71|656.71|660.43|656.43|660.71|656.71|660.32|656.32|16
1622413910000|2021-05-30 22:31:50|660.44|656.44|660.84|656.84|661.22|657.22|660.41|656.41|31
1622413920000|2021-05-30 22:32:00|660.83|656.83|660.67|656.67|660.83|656.83|660.55|656.55|23
1622413930000|2021-05-30 22:32:10|660.68|656.68|660.71|656.71|661.02|657.02|660.68|656.68|32
1622413940000|2021-05-30 22:32:20|660.69|656.69|660.57|656.57|660.74|656.74|660.49|656.49|28
1622413950000|2021-05-30 22:32:30|660.56|656.56|660.67|656.67|660.68|656.68|660.45|656.45|26
1622413960000|2021-05-30 22:32:40|660.39|656.39|660.66|656.66|660.88|656.88|660.39|656.39|27
1622413970000|2021-05-30 22:32:50|660.62|656.62|660.65|656.65|660.69|656.69|660.62|656.62|17
1622413980000|2021-05-30 22:33:00|660.64|656.64|661|657|661.09|657.09|660.61|656.61|23
1622413990000|2021-05-30 22:33:10|661.01|657.01|660.94|656.94|661.02|657.02|660.94|656.94|28
1622414000000|2021-05-30 22:33:20|660.96|656.96|661.88|657.88|661.91|657.91|660.94|656.94|23
1622414010000|2021-05-30 22:33:30|661.86|657.86|660.99|656.99|661.96|657.96|660.99|656.99|23
1622414020000|2021-05-30 22:33:40|661.37|657.37|662.88|658.88|662.97|658.97|660.99|656.99|18
1622414030000|2021-05-30 22:33:50|662.8|658.8|662.64|658.64|662.88|658.88|662.64|658.64|12
1622414040000|2021-05-30 22:34:00|662.62|658.62|662.71|658.71|662.72|658.72|662.62|658.62|8
1622414050000|2021-05-30 22:34:10|662.54|658.54|662.3|658.3|662.64|658.64|662.17|658.17|27
1622414060000|2021-05-30 22:34:20|662.29|658.29|662.05|658.05|662.34|658.34|662.02|658.02|27
1622414070000|2021-05-30 22:34:30|661.98|657.98|661.27|657.27|661.98|657.98|661.04|657.04|32
1622414080000|2021-05-30 22:34:40|661.26|657.26|661.06|657.06|661.26|657.26|660.9|656.9|22
1622414090000|2021-05-30 22:34:50|660.61|656.61|660.62|656.62|660.98|656.98|660.6|656.6|19
1622414100000|2021-05-30 22:35:00|660.56|656.56|660.56|656.56|660.72|656.72|660.31|656.31|30
1622414110000|2021-05-30 22:35:10|660.6|656.6|660.72|656.72|660.76|656.76|660.56|656.56|19
1622414120000|2021-05-30 22:35:20|660.76|656.76|660.94|656.94|660.94|656.94|660.63|656.63|29
1622414130000|2021-05-30 22:35:30|660.97|656.97|661.32|657.32|661.63|657.63|660.52|656.52|28
1622414140000|2021-05-30 22:35:40|661.26|657.26|662.05|658.05|662.05|658.05|661.26|657.26|27
1622414150000|2021-05-30 22:35:50|662.07|658.07|662.13|658.13|662.25|658.25|662.01|658.01|27
1622414160000|2021-05-30 22:36:00|662.11|658.11|662.11|658.11|662.23|658.23|662.11|658.11|21
1622414170000|2021-05-30 22:36:10|662.12|658.12|661.73|657.73|662.12|658.12|661.71|657.71|18
1622414180000|2021-05-30 22:36:20|661.72|657.72|661.68|657.68|661.72|657.72|661.64|657.64|20
1622414190000|2021-05-30 22:36:30|661.69|657.69|661.97|657.97|662.09|658.09|661.69|657.69|24
1622414200000|2021-05-30 22:36:40|662.05|658.05|662.22|658.22|662.27|658.27|662.05|658.05|24
1622414210000|2021-05-30 22:36:50|662.23|658.23|662.22|658.22|662.31|658.31|662.19|658.19|24
1622414220000|2021-05-30 22:37:00|662.21|658.21|663.2|659.2|663.85|659.85|662.17|658.17|21
1622414230000|2021-05-30 22:37:10|663.84|659.84|663.65|659.65|664.23|660.23|663.58|659.58|27
1622414240000|2021-05-30 22:37:20|663.67|659.67|663.93|659.93|664.05|660.05|663.67|659.67|15
1622414250000|2021-05-30 22:37:30|663.95|659.95|664.01|660.01|664.01|660.01|663.91|659.91|13
1622414260000|2021-05-30 22:37:40|664.02|660.02|664.28|660.28|664.3|660.3|663.96|659.96|10
1622414270000|2021-05-30 22:37:50|664.29|660.29|663.54|659.54|664.29|660.29|663.54|659.54|23
1622414280000|2021-05-30 22:38:00|663.27|659.27|663.31|659.31|663.47|659.47|663.2|659.2|25
1622414290000|2021-05-30 22:38:10|663.32|659.32|662.85|658.85|663.35|659.35|662.85|658.85|26
1622414300000|2021-05-30 22:38:20|662.84|658.84|661.43|657.43|662.84|658.84|661.34|657.34|31
1622414310000|2021-05-30 22:38:30|661.61|657.61|661.35|657.35|661.61|657.61|661.01|657.01|28
1622414320000|2021-05-30 22:38:40|661.02|657.02|661.13|657.13|661.58|657.58|660.82|656.82|23
1622414330000|2021-05-30 22:38:50|661.14|657.14|660.46|656.46|661.38|657.38|660.37|656.37|16
1622414340000|2021-05-30 22:39:00|660.45|656.45|660.95|656.95|660.98|656.98|660.44|656.44|27
1622414350000|2021-05-30 22:39:10|660.9|656.9|660.43|656.43|661.16|657.16|660.43|656.43|29
1622414360000|2021-05-30 22:39:20|660.45|656.45|660.3|656.3|660.54|656.54|660.3|656.3|29
1622414370000|2021-05-30 22:39:30|660.29|656.29|659.9|655.9|660.31|656.31|659.75|655.75|23
1622414380000|2021-05-30 22:39:40|659.89|655.89|659.88|655.88|659.97|655.97|659.65|655.65|32
1622414390000|2021-05-30 22:39:50|659.89|655.89|660.32|656.32|660.32|656.32|659.8|655.8|25
1622414400000|2021-05-30 22:40:00|660.12|656.12|660.55|656.55|660.6|656.6|660.12|656.12|21
1622414410000|2021-05-30 22:40:10|660.57|656.57|661.12|657.12|661.39|657.39|660.56|656.56|27
1622414420000|2021-05-30 22:40:20|660.92|656.92|661.55|657.55|661.71|657.71|660.86|656.86|34
1622414430000|2021-05-30 22:40:30|661.73|657.73|661.93|657.93|662.05|658.05|661.56|657.56|29
1622414440000|2021-05-30 22:40:40|662.04|658.04|662.34|658.34|662.55|658.55|662.04|658.04|23
1622414450000|2021-05-30 22:40:50|662.33|658.33|661.83|657.83|662.49|658.49|661.76|657.76|31
1622414460000|2021-05-30 22:41:00|661.88|657.88|662.63|658.63|662.64|658.64|661.77|657.77|26
1622414470000|2021-05-30 22:41:10|662.67|658.67|662.79|658.79|662.79|658.79|662.25|658.25|33
1622414480000|2021-05-30 22:41:20|662.91|658.91|662.64|658.64|663|659|662.28|658.28|33
1622414490000|2021-05-30 22:41:30|662.67|658.67|662.68|658.68|663.02|659.02|662.31|658.31|35
1622414500000|2021-05-30 22:41:40|662.7|658.7|663.02|659.02|663.05|659.05|662.67|658.67|29
1622414510000|2021-05-30 22:41:50|662.99|658.99|663.1|659.1|663.12|659.12|662.9|658.9|33
1622414520000|2021-05-30 22:42:00|663.16|659.16|663.63|659.63|663.64|659.64|663.13|659.13|27
1622414530000|2021-05-30 22:42:10|663.62|659.62|663.05|659.05|663.7|659.7|662.81|658.81|40
1622414540000|2021-05-30 22:42:20|663.14|659.14|662.87|658.87|663.3|659.3|662.87|658.87|28
1622414550000|2021-05-30 22:42:30|662.81|658.81|662.55|658.55|663.1|659.1|662.55|658.55|32
1622414560000|2021-05-30 22:42:40|662.64|658.64|662.66|658.66|662.81|658.81|662.24|658.24|32
1622414570000|2021-05-30 22:42:50|662.71|658.71|662.79|658.79|662.84|658.84|662.63|658.63|24
1622414580000|2021-05-30 22:43:00|662.76|658.76|662.86|658.86|662.96|658.96|662.74|658.74|25
1622414590000|2021-05-30 22:43:10|662.92|658.92|662.82|658.82|663.22|659.22|662.81|658.81|30
1622414600000|2021-05-30 22:43:20|662.81|658.81|663.08|659.08|663.08|659.08|662.81|658.81|30
1622414610000|2021-05-30 22:43:30|663.09|659.09|662.44|658.44|663.09|659.09|662.44|658.44|28
1622414620000|2021-05-30 22:43:40|662.59|658.59|661.74|657.74|662.59|658.59|661.74|657.74|28
1622414630000|2021-05-30 22:43:50|661.63|657.63|661.95|657.95|662.23|658.23|661.63|657.63|31
1622414640000|2021-05-30 22:44:00|661.97|657.97|662.61|658.61|662.61|658.61|661.95|657.95|29
1622414650000|2021-05-30 22:44:10|662.63|658.63|662.74|658.74|662.95|658.95|662.45|658.45|29
1622414660000|2021-05-30 22:44:20|662.77|658.77|662.61|658.61|663.08|659.08|662.61|658.61|27
1622414670000|2021-05-30 22:44:30|663.07|659.07|662.75|658.75|663.09|659.09|662.58|658.58|29
1622414680000|2021-05-30 22:44:40|662.74|658.74|662.55|658.55|663.03|659.03|662.49|658.49|30
1622414690000|2021-05-30 22:44:50|662.59|658.59|662.73|658.73|662.93|658.93|662.59|658.59|31
1622414700000|2021-05-30 22:45:00|662.75|658.75|663.08|659.08|663.09|659.09|662.75|658.75|22
1622414710000|2021-05-30 22:45:10|663.07|659.07|663.12|659.12|663.2|659.2|662.53|658.53|28
1622414720000|2021-05-30 22:45:20|663.11|659.11|663.47|659.47|663.47|659.47|662.66|658.66|30
1622414730000|2021-05-30 22:45:30|663.52|659.52|663.39|659.39|663.52|659.52|663.04|659.04|26
1622414740000|2021-05-30 22:45:40|663.41|659.41|663.35|659.35|663.88|659.88|662.99|658.99|19
1622414750000|2021-05-30 22:45:50|663.18|659.18|663.79|659.79|663.89|659.89|663.18|659.18|19
1622414760000|2021-05-30 22:46:00|663.94|659.94|663.44|659.44|663.95|659.95|663.35|659.35|28
1622414770000|2021-05-30 22:46:10|663.4|659.4|663.7|659.7|663.7|659.7|663.38|659.38|22
1622414780000|2021-05-30 22:46:20|663.69|659.69|663.35|659.35|663.72|659.72|663.27|659.27|23
1622414790000|2021-05-30 22:46:30|663.44|659.44|663.55|659.55|663.56|659.56|663.27|659.27|25
1622414800000|2021-05-30 22:46:40|663.54|659.54|663.39|659.39|663.61|659.61|663.39|659.39|26
1622414810000|2021-05-30 22:46:50|663.38|659.38|663.19|659.19|663.38|659.38|663.19|659.19|30
1622414820000|2021-05-30 22:47:00|663.28|659.28|663.58|659.58|663.62|659.62|663.24|659.24|28
1622414830000|2021-05-30 22:47:10|663.55|659.55|663.38|659.38|663.69|659.69|663.21|659.21|30
1622414840000|2021-05-30 22:47:20|663.31|659.31|663.44|659.44|663.46|659.46|663.17|659.17|28
1622414850000|2021-05-30 22:47:30|663.4|659.4|663.6|659.6|663.69|659.69|663.36|659.36|19
1622414860000|2021-05-30 22:47:40|663.58|659.58|663.7|659.7|663.75|659.75|663.56|659.56|27
1622414870000|2021-05-30 22:47:50|663.67|659.67|663.29|659.29|663.72|659.72|663.26|659.26|26
1622414880000|2021-05-30 22:48:00|663.24|659.24|663.65|659.65|663.65|659.65|663.24|659.24|27
1622414890000|2021-05-30 22:48:10|663.77|659.77|663.78|659.78|664.14|660.14|663.67|659.67|27
1622414900000|2021-05-30 22:48:20|663.79|659.79|663.72|659.72|663.92|659.92|663.69|659.69|21
1622414910000|2021-05-30 22:48:30|663.73|659.73|664.01|660.01|664.41|660.41|663.69|659.69|24
1622414920000|2021-05-30 22:48:40|664.2|660.2|664.37|660.37|664.41|660.41|664.01|660.01|28
1622414930000|2021-05-30 22:48:50|664.36|660.36|664.04|660.04|664.64|660.64|664.04|660.04|31
1622414940000|2021-05-30 22:49:00|664.05|660.05|664.65|660.65|664.66|660.66|664.05|660.05|25
1622414950000|2021-05-30 22:49:10|664.66|660.66|664.53|660.53|664.74|660.74|664.27|660.27|31
1622414960000|2021-05-30 22:49:20|664.33|660.33|664.4|660.4|664.4|660.4|664.18|660.18|25
1622414970000|2021-05-30 22:49:30|664.41|660.41|664.42|660.42|664.57|660.57|664.36|660.36|24
1622414980000|2021-05-30 22:49:40|664.41|660.41|664.57|660.57|664.57|660.57|664.4|660.4|10
1622414990000|2021-05-30 22:49:50|664.56|660.56|664.54|660.54|664.61|660.61|664.45|660.45|20
1622415000000|2021-05-30 22:50:00|664.57|660.57|664.42|660.42|664.8|660.8|664.4|660.4|29
1622415010000|2021-05-30 22:50:10|664.44|660.44|664.99|660.99|665.17|661.17|664.42|660.42|30
1622415020000|2021-05-30 22:50:20|665|661|665.42|661.42|665.49|661.49|665|661|23
1622415030000|2021-05-30 22:50:30|665.41|661.41|665.33|661.33|665.73|661.73|665.13|661.13|28
1622415040000|2021-05-30 22:50:40|665.34|661.34|665.81|661.81|665.81|661.81|665.15|661.15|24
1622415050000|2021-05-30 22:50:50|665.86|661.86|666.27|662.27|666.89|662.89|664.82|660.82|29
1622415060000|2021-05-30 22:51:00|666.17|662.17|666.89|662.89|667.08|663.08|665.56|661.56|24
1622415070000|2021-05-30 22:51:10|666.9|662.9|666.74|662.74|666.94|662.94|666.74|662.74|8
1622415080000|2021-05-30 22:51:20|666.83|662.83|666.89|662.89|666.89|662.89|666.53|662.53|26
1622415090000|2021-05-30 22:51:30|666.87|662.87|666.72|662.72|666.96|662.96|666.72|662.72|29
1622415100000|2021-05-30 22:51:40|666.73|662.73|666.51|662.51|666.8|662.8|666.51|662.51|28
1622415110000|2021-05-30 22:51:50|666.5|662.5|666.7|662.7|666.79|662.79|666.5|662.5|32
1622415120000|2021-05-30 22:52:00|666.75|662.75|667.08|663.08|667.08|663.08|666.7|662.7|24
1622415130000|2021-05-30 22:52:10|667.16|663.16|667.09|663.09|667.16|663.16|666.93|662.93|30
1622415140000|2021-05-30 22:52:20|667.1|663.1|667.18|663.18|667.22|663.22|667.05|663.05|18
1622415150000|2021-05-30 22:52:30|667.17|663.17|667.25|663.25|667.25|663.25|666.96|662.96|29
1622415160000|2021-05-30 22:52:40|667.21|663.21|667.16|663.16|667.36|663.36|667.16|663.16|26
1622415170000|2021-05-30 22:52:50|667.09|663.09|666.88|662.88|667.11|663.11|666.64|662.64|32
1622415180000|2021-05-30 22:53:00|666.94|662.94|666.43|662.43|667.1|663.1|666.34|662.34|29
1622415190000|2021-05-30 22:53:10|666.44|662.44|665.96|661.96|666.45|662.45|665.8|661.8|30
1622415200000|2021-05-30 22:53:20|665.98|661.98|666.08|662.08|666.37|662.37|665.98|661.98|26
1622415210000|2021-05-30 22:53:30|666.01|662.01|666.43|662.43|666.46|662.46|665.97|661.97|34
1622415220000|2021-05-30 22:53:40|666.36|662.36|666.39|662.39|666.39|662.39|666.19|662.19|33
1622415230000|2021-05-30 22:53:50|666.38|662.38|665.93|661.93|666.43|662.43|665.9|661.9|26
1622415240000|2021-05-30 22:54:00|665.88|661.88|666.05|662.05|666.06|662.06|665.88|661.88|26
1622415250000|2021-05-30 22:54:10|666.04|662.04|666.27|662.27|666.27|662.27|666.02|662.02|19
1622415260000|2021-05-30 22:54:20|666.32|662.32|666.76|662.76|666.76|662.76|666.31|662.31|20
1622415270000|2021-05-30 22:54:30|666.75|662.75|666.48|662.48|666.79|662.79|666.41|662.41|30
1622415280000|2021-05-30 22:54:40|666.5|662.5|666.18|662.18|666.5|662.5|665.91|661.91|30
1622415290000|2021-05-30 22:54:50|666.26|662.26|666.27|662.27|666.43|662.43|666.26|662.26|28
1622415300000|2021-05-30 22:55:00|666.2|662.2|666.18|662.18|666.22|662.22|665.89|661.89|30
1622415310000|2021-05-30 22:55:10|666.17|662.17|666.29|662.29|666.35|662.35|666.11|662.11|24
1622415320000|2021-05-30 22:55:20|666.3|662.3|666.59|662.59|666.62|662.62|666.3|662.3|26
1622415330000|2021-05-30 22:55:30|666.58|662.58|666.23|662.23|666.69|662.69|666.21|662.21|27
1622415340000|2021-05-30 22:55:40|666.28|662.28|666.35|662.35|666.42|662.42|666.22|662.22|24
1622415350000|2021-05-30 22:55:50|666.37|662.37|666.6|662.6|666.6|662.6|666.24|662.24|18
1622415360000|2021-05-30 22:56:00|666.59|662.59|666.18|662.18|666.61|662.61|666.12|662.12|31
1622415370000|2021-05-30 22:56:10|666.16|662.16|666.15|662.15|666.17|662.17|666.05|662.05|26
1622415380000|2021-05-30 22:56:20|666.18|662.18|666.51|662.51|666.52|662.52|666.18|662.18|16
1622415390000|2021-05-30 22:56:30|666.5|662.5|666.24|662.24|666.5|662.5|666.22|662.22|30
1622415400000|2021-05-30 22:56:40|666.25|662.25|666.18|662.18|666.35|662.35|666.12|662.12|24
1622415410000|2021-05-30 22:56:50|666.17|662.17|666.09|662.09|666.2|662.2|666.09|662.09|19
1622415420000|2021-05-30 22:57:00|666.06|662.06|666.04|662.04|666.13|662.13|665.84|661.84|32
1622415430000|2021-05-30 22:57:10|666.07|662.07|666.35|662.35|666.35|662.35|666.07|662.07|22
1622415440000|2021-05-30 22:57:20|666.34|662.34|666.49|662.49|666.53|662.53|666.33|662.33|24
1622415450000|2021-05-30 22:57:30|666.46|662.46|666.46|662.46|666.46|662.46|666.05|662.05|31
1622415460000|2021-05-30 22:57:40|666.45|662.45|666.27|662.27|666.48|662.48|666.27|662.27|21
1622415470000|2021-05-30 22:57:50|666.25|662.25|666.19|662.19|666.31|662.31|666.17|662.17|19
1622415480000|2021-05-30 22:58:00|666.21|662.21|665.58|661.58|666.21|662.21|665.4|661.4|26
1622415490000|2021-05-30 22:58:10|665.54|661.54|665.2|661.2|665.54|661.54|664.92|660.92|32
1622415500000|2021-05-30 22:58:20|665.15|661.15|664.8|660.8|665.15|661.15|664.21|660.21|30
1622415510000|2021-05-30 22:58:30|664.51|660.51|664.3|660.3|664.83|660.83|664.28|660.28|32
1622415520000|2021-05-30 22:58:40|664.28|660.28|664.29|660.29|664.67|660.67|663.98|659.98|28
1622415530000|2021-05-30 22:58:50|664.22|660.22|664.03|660.03|664.65|660.65|663.99|659.99|31
1622415540000|2021-05-30 22:59:00|664.04|660.04|663.62|659.62|664.04|660.04|663.6|659.6|28
1622415550000|2021-05-30 22:59:10|663.61|659.61|663.55|659.55|663.61|659.61|663.22|659.22|29
1622415560000|2021-05-30 22:59:20|663.54|659.54|663.8|659.8|663.8|659.8|663.37|659.37|25
1622415570000|2021-05-30 22:59:30|663.79|659.79|663.98|659.98|663.98|659.98|663.59|659.59|27
1622415580000|2021-05-30 22:59:40|663.97|659.97|663.77|659.77|664.04|660.04|663.7|659.7|33
1622415590000|2021-05-30 22:59:50|663.76|659.76|664.38|660.38|664.45|660.45|663.76|659.76|31
1622415600000|2021-05-30 23:00:00|664.39|660.39|663.67|659.67|664.48|660.48|663.67|659.67|36
1622415610000|2021-05-30 23:00:10|663.6|659.6|663.04|659.04|663.6|659.6|663.03|659.03|28
1622415620000|2021-05-30 23:00:20|663.01|659.01|663.07|659.07|663.11|659.11|662.85|658.85|30
1622415630000|2021-05-30 23:00:30|663.02|659.02|662.89|658.89|663.03|659.03|662.87|658.87|25
1622415640000|2021-05-30 23:00:40|662.84|658.84|662.88|658.88|662.92|658.92|662.67|658.67|28
1622415650000|2021-05-30 23:00:50|662.92|658.92|662.81|658.81|663|659|662.72|658.72|36
1622415660000|2021-05-30 23:01:00|662.84|658.84|662.8|658.8|662.84|658.84|662.73|658.73|29
1622415670000|2021-05-30 23:01:10|662.79|658.79|663.02|659.02|663.03|659.03|662.79|658.79|21
1622415680000|2021-05-30 23:01:20|663.01|659.01|663.27|659.27|663.5|659.5|662.87|658.87|25
1622415690000|2021-05-30 23:01:30|663.39|659.39|663.34|659.34|663.52|659.52|663.18|659.18|26
1622415700000|2021-05-30 23:01:40|663.32|659.32|663.39|659.39|663.39|659.39|663.18|659.18|24
1622415710000|2021-05-30 23:01:50|663.27|659.27|663.82|659.82|663.82|659.82|663.24|659.24|17
1622415720000|2021-05-30 23:02:00|663.86|659.86|663.76|659.76|663.99|659.99|663.65|659.65|12
1622415730000|2021-05-30 23:02:10|663.75|659.75|664.85|660.85|664.85|660.85|663.66|659.66|23
1622415740000|2021-05-30 23:02:20|665.01|661.01|665.02|661.02|665.13|661.13|664.92|660.92|20
1622415750000|2021-05-30 23:02:30|665.03|661.03|665.16|661.16|665.16|661.16|665.03|661.03|4
1622415760000|2021-05-30 23:02:40|665.17|661.17|665.19|661.19|665.23|661.23|665.06|661.06|13
1622415770000|2021-05-30 23:02:50|665.2|661.2|665.11|661.11|665.22|661.22|663.67|659.67|25
1622415780000|2021-05-30 23:03:00|665.14|661.14|665.06|661.06|665.16|661.16|665.03|661.03|12
1622415790000|2021-05-30 23:03:10|665.3|661.3|665.87|661.87|665.99|661.99|665.29|661.29|34
1622415800000|2021-05-30 23:03:20|665.91|661.91|665.97|661.97|666.16|662.16|665.9|661.9|30
1622415810000|2021-05-30 23:03:30|665.95|661.95|665.86|661.86|666.09|662.09|665.86|661.86|32
1622415820000|2021-05-30 23:03:40|665.85|661.85|666.46|662.46|666.52|662.52|665.82|661.82|34
1622415830000|2021-05-30 23:03:50|666.35|662.35|666.09|662.09|666.52|662.52|666.04|662.04|24
1622415840000|2021-05-30 23:04:00|666.11|662.11|666.36|662.36|666.38|662.38|666.11|662.11|28
1622415850000|2021-05-30 23:04:10|666.53|662.53|666.64|662.64|666.67|662.67|666.37|662.37|22
1622415860000|2021-05-30 23:04:20|666.62|662.62|666.51|662.51|666.66|662.66|666.31|662.31|22
1622415870000|2021-05-30 23:04:30|666.49|662.49|667.02|663.02|667.03|663.03|666.49|662.49|18
1622415880000|2021-05-30 23:04:40|666.99|662.99|666.35|662.35|666.99|662.99|666.35|662.35|29
1622415890000|2021-05-30 23:04:50|666.27|662.27|666.05|662.05|666.39|662.39|666.01|662.01|28
1622415900000|2021-05-30 23:05:00|666.06|662.06|665.59|661.59|666.07|662.07|665.48|661.48|28
1622415910000|2021-05-30 23:05:10|665.57|661.57|664.66|660.66|665.58|661.58|664.66|660.66|16
1622415920000|2021-05-30 23:05:20|664.71|660.71|663.95|659.95|665.01|661.01|663.75|659.75|23
1622415930000|2021-05-30 23:05:30|663.94|659.94|663.45|659.45|663.95|659.95|663.45|659.45|34
1622415940000|2021-05-30 23:05:40|663.28|659.28|663.2|659.2|663.31|659.31|663.12|659.12|26
1622415950000|2021-05-30 23:05:50|663.23|659.23|663.19|659.19|663.4|659.4|663.18|659.18|31
1622415960000|2021-05-30 23:06:00|663.22|659.22|662.58|658.58|663.27|659.27|662.51|658.51|28
1622415970000|2021-05-30 23:06:10|662.59|658.59|661.62|657.62|662.59|658.59|661.57|657.57|32
1622415980000|2021-05-30 23:06:20|661.68|657.68|661.42|657.42|662.01|658.01|661.42|657.42|30
1622415990000|2021-05-30 23:06:30|661.25|657.25|661.66|657.66|661.66|657.66|661.21|657.21|31
1622416000000|2021-05-30 23:06:40|661.45|657.45|661.17|657.17|661.55|657.55|661.1|657.1|36
1622416010000|2021-05-30 23:06:50|661.18|657.18|660.29|656.29|661.18|657.18|660.29|656.29|35
1622416020000|2021-05-30 23:07:00|660.31|656.31|660.09|656.09|660.44|656.44|660.09|656.09|31
1622416030000|2021-05-30 23:07:10|659.87|655.87|659.67|655.67|660.06|656.06|659.65|655.65|30
1622416040000|2021-05-30 23:07:20|659.61|655.61|659.92|655.92|660|656|659.49|655.49|33
1622416050000|2021-05-30 23:07:30|659.94|655.94|660.56|656.56|660.81|656.81|659.74|655.74|37
1622416060000|2021-05-30 23:07:40|660.35|656.35|659.86|655.86|660.75|656.75|659.68|655.68|33
1622416070000|2021-05-30 23:07:50|659.85|655.85|660.09|656.09|660.19|656.19|659.85|655.85|27
1622416080000|2021-05-30 23:08:00|660.11|656.11|660.22|656.22|660.26|656.26|660.03|656.03|27
1622416090000|2021-05-30 23:08:10|660.21|656.21|660.43|656.43|660.43|656.43|660.04|656.04|31
1622416100000|2021-05-30 23:08:20|660.42|656.42|660.23|656.23|660.63|656.63|660.22|656.22|31
1622416110000|2021-05-30 23:08:30|660.26|656.26|660.33|656.33|660.36|656.36|660.23|656.23|33
1622416120000|2021-05-30 23:08:40|660.3|656.3|660.03|656.03|660.31|656.31|659.98|655.98|29
1622416130000|2021-05-30 23:08:50|660.02|656.02|659.36|655.36|660.1|656.1|659.28|655.28|28
1622416140000|2021-05-30 23:09:00|659.3|655.3|659.83|655.83|660.07|656.07|659.3|655.3|36
1622416150000|2021-05-30 23:09:10|659.93|655.93|659.75|655.75|659.99|655.99|659.75|655.75|36
1622416160000|2021-05-30 23:09:20|659.73|655.73|659.72|655.72|659.82|655.82|659.34|655.34|32
1622416170000|2021-05-30 23:09:30|659.53|655.53|659.51|655.51|659.61|655.61|659.37|655.37|30
1622416180000|2021-05-30 23:09:40|659.5|655.5|659.17|655.17|659.53|655.53|659.17|655.17|33
1622416190000|2021-05-30 23:09:50|659.15|655.15|659.07|655.07|659.45|655.45|659.06|655.06|31
1622416200000|2021-05-30 23:10:00|659.08|655.08|659.63|655.63|659.64|655.64|659.04|655.04|27
1622416210000|2021-05-30 23:10:10|659.53|655.53|659.7|655.7|659.78|655.78|659.5|655.5|23
1622416220000|2021-05-30 23:10:20|659.71|655.71|660.32|656.32|660.37|656.37|659.71|655.71|28
1622416230000|2021-05-30 23:10:30|660.33|656.33|660.85|656.85|661.1|657.1|660.32|656.32|27
1622416240000|2021-05-30 23:10:40|660.98|656.98|661.1|657.1|661.29|657.29|660.98|656.98|35
1622416250000|2021-05-30 23:10:50|661.15|657.15|661.09|657.09|661.18|657.18|661.05|657.05|23
1622416260000|2021-05-30 23:11:00|661.16|657.16|661.72|657.72|661.72|657.72|661.16|657.16|25
1622416270000|2021-05-30 23:11:10|661.73|657.73|661.48|657.48|661.74|657.74|661.34|657.34|29
1622416280000|2021-05-30 23:11:20|661.49|657.49|661.42|657.42|661.78|657.78|661.4|657.4|21
1622416290000|2021-05-30 23:11:30|661.46|657.46|661.51|657.51|661.76|657.76|661.42|657.42|27
1622416300000|2021-05-30 23:11:40|661.46|657.46|661.83|657.83|661.86|657.86|661.4|657.4|19
1622416310000|2021-05-30 23:11:50|661.82|657.82|661.76|657.76|661.95|657.95|661.68|657.68|34
1622416320000|2021-05-30 23:12:00|661.71|657.71|661.89|657.89|661.89|657.89|661.54|657.54|29
1622416330000|2021-05-30 23:12:10|661.91|657.91|661.83|657.83|661.95|657.95|661.83|657.83|24
1622416340000|2021-05-30 23:12:20|661.82|657.82|661.94|657.94|661.96|657.96|661.47|657.47|32
1622416350000|2021-05-30 23:12:30|661.93|657.93|661.9|657.9|662.01|658.01|661.64|657.64|32
1622416360000|2021-05-30 23:12:40|661.81|657.81|661.43|657.43|661.81|657.81|661.26|657.26|28
1622416370000|2021-05-30 23:12:50|661.44|657.44|661.71|657.71|661.75|657.75|661.41|657.41|24
1622416380000|2021-05-30 23:13:00|661.79|657.79|661.77|657.77|662.04|658.04|661.73|657.73|20
1622416390000|2021-05-30 23:13:10|661.74|657.74|661.91|657.91|661.95|657.95|661.68|657.68|24
1622416400000|2021-05-30 23:13:20|661.89|657.89|661.53|657.53|661.93|657.93|661.21|657.21|30
1622416410000|2021-05-30 23:13:30|661.61|657.61|661.56|657.56|661.89|657.89|661.46|657.46|29
1622416420000|2021-05-30 23:13:40|661.53|657.53|661.64|657.64|661.71|657.71|661.53|657.53|29
1622416430000|2021-05-30 23:13:50|661.65|657.65|661.15|657.15|661.7|657.7|661.12|657.12|32
1622416440000|2021-05-30 23:14:00|661.16|657.16|661.03|657.03|661.28|657.28|660.98|656.98|29
1622416450000|2021-05-30 23:14:10|661.05|657.05|659.68|655.68|661.11|657.11|659.68|655.68|30
1622416460000|2021-05-30 23:14:20|659.69|655.69|659.55|655.55|659.77|655.77|659.54|655.54|34
1622416470000|2021-05-30 23:14:30|659.58|655.58|659.4|655.4|659.58|655.58|659.21|655.21|28
1622416480000|2021-05-30 23:14:40|659.38|655.38|659.23|655.23|659.38|655.38|659.18|655.18|18
1622416490000|2021-05-30 23:14:50|659.22|655.22|658.82|654.82|659.23|655.23|658.82|654.82|31
1622416500000|2021-05-30 23:15:00|658.79|654.79|659.15|655.15|659.15|655.15|658.76|654.76|37
1622416510000|2021-05-30 23:15:10|659.14|655.14|659.36|655.36|659.36|655.36|658.96|654.96|28
1622416520000|2021-05-30 23:15:20|659.37|655.37|660.05|656.05|660.06|656.06|659.37|655.37|31
1622416530000|2021-05-30 23:15:30|659.98|655.98|660.21|656.21|660.24|656.24|659.94|655.94|33
1622416540000|2021-05-30 23:15:40|660.22|656.22|660.72|656.72|661|657|660.22|656.22|23
1622416550000|2021-05-30 23:15:50|660.73|656.73|661.23|657.23|661.26|657.26|660.65|656.65|28
1622416560000|2021-05-30 23:16:00|661.33|657.33|661.34|657.34|661.69|657.69|661.33|657.33|31
1622416570000|2021-05-30 23:16:10|661.26|657.26|661.07|657.07|661.26|657.26|660.58|656.58|29
1622416580000|2021-05-30 23:16:20|661.13|657.13|661.31|657.31|661.36|657.36|661.07|657.07|31
1622416590000|2021-05-30 23:16:30|661.29|657.29|661.55|657.55|661.55|657.55|661.22|657.22|22
1622416600000|2021-05-30 23:16:40|661.5|657.5|661.02|657.02|661.5|657.5|660.84|656.84|29
1622416610000|2021-05-30 23:16:50|661.01|657.01|659.74|655.74|661.02|657.02|659.74|655.74|33
1622416620000|2021-05-30 23:17:00|659.71|655.71|659.29|655.29|659.92|655.92|659.14|655.14|27
1622416630000|2021-05-30 23:17:10|659.3|655.3|659.43|655.43|659.46|655.46|659.18|655.18|32
1622416640000|2021-05-30 23:17:20|659.46|655.46|658.91|654.91|659.46|655.46|658.91|654.91|29
1622416650000|2021-05-30 23:17:30|658.92|654.92|658.84|654.84|659.06|655.06|658.69|654.69|34
1622416660000|2021-05-30 23:17:40|658.81|654.81|658.42|654.42|658.81|654.81|658.33|654.33|30
1622416670000|2021-05-30 23:17:50|658.43|654.43|658.18|654.18|658.43|654.43|658.18|654.18|19
1622416680000|2021-05-30 23:18:00|658.21|654.21|658.45|654.45|658.5|654.5|658.18|654.18|31
1622416690000|2021-05-30 23:18:10|658.34|654.34|658.78|654.78|658.92|654.92|658.34|654.34|30
1622416700000|2021-05-30 23:18:20|658.8|654.8|659.08|655.08|659.12|655.12|658.77|654.77|29
1622416710000|2021-05-30 23:18:30|659.09|655.09|659.41|655.41|659.42|655.42|659.09|655.09|24
1622416720000|2021-05-30 23:18:40|659.42|655.42|659.72|655.72|659.99|655.99|659.42|655.42|23
1622416730000|2021-05-30 23:18:50|659.66|655.66|661.39|657.39|661.39|657.39|659.45|655.45|26
1622416740000|2021-05-30 23:19:00|661.38|657.38|661.75|657.75|661.89|657.89|661.36|657.36|26
1622416750000|2021-05-30 23:19:10|661.66|657.66|661.94|657.94|661.94|657.94|661.64|657.64|30
1622416760000|2021-05-30 23:19:20|661.96|657.96|662.65|658.65|662.79|658.79|661.96|657.96|31
1622416770000|2021-05-30 23:19:30|662.63|658.63|662.11|658.11|662.76|658.76|661.66|657.66|20
1622416780000|2021-05-30 23:19:40|662.09|658.09|662.12|658.12|662.19|658.19|661.67|657.67|26
1622416790000|2021-05-30 23:19:50|662.17|658.17|662.04|658.04|662.18|658.18|662.04|658.04|23
1622416800000|2021-05-30 23:20:00|661.88|657.88|662.17|658.17|662.17|658.17|661.79|657.79|30
1622416810000|2021-05-30 23:20:10|662.08|658.08|661.98|657.98|662.18|658.18|661.9|657.9|18
1622416820000|2021-05-30 23:20:20|661.97|657.97|662.44|658.44|662.47|658.47|661.93|657.93|26
1622416830000|2021-05-30 23:20:30|662.45|658.45|662.4|658.4|662.73|658.73|662.28|658.28|33
1622416840000|2021-05-30 23:20:40|662.39|658.39|662.54|658.54|662.54|658.54|662.26|658.26|26
1622416850000|2021-05-30 23:20:50|662.48|658.48|662.85|658.85|663.06|659.06|662.48|658.48|28
1622416860000|2021-05-30 23:21:00|662.86|658.86|663.17|659.17|663.39|659.39|662.86|658.86|26
1622416870000|2021-05-30 23:21:10|663.18|659.18|663.51|659.51|663.51|659.51|663|659|20
1622416880000|2021-05-30 23:21:20|663.58|659.58|663.73|659.73|663.9|659.9|663.46|659.46|25
1622416890000|2021-05-30 23:21:30|663.74|659.74|663.82|659.82|663.82|659.82|663.31|659.31|26
1622416900000|2021-05-30 23:21:40|663.83|659.83|663.82|659.82|663.88|659.88|663.74|659.74|27
1622416910000|2021-05-30 23:21:50|663.85|659.85|663.98|659.98|664.13|660.13|663.79|659.79|29
1622416920000|2021-05-30 23:22:00|663.78|659.78|664.11|660.11|664.17|660.17|663.78|659.78|34
1622416930000|2021-05-30 23:22:10|664.17|660.17|664.34|660.34|664.48|660.48|664.17|660.17|26
1622416940000|2021-05-30 23:22:20|664.33|660.33|663.88|659.88|664.35|660.35|663.82|659.82|27
1622416950000|2021-05-30 23:22:30|663.82|659.82|663.5|659.5|663.87|659.87|663.45|659.45|34
1622416960000|2021-05-30 23:22:40|663.44|659.44|663.48|659.48|663.51|659.51|663.24|659.24|25
1622416970000|2021-05-30 23:22:50|663.49|659.49|663.81|659.81|663.86|659.86|663.47|659.47|28
1622416980000|2021-05-30 23:23:00|663.83|659.83|662.94|658.94|663.83|659.83|662.94|658.94|26
1622416990000|2021-05-30 23:23:10|662.99|658.99|662.47|658.47|663.01|659.01|662.43|658.43|24
1622417000000|2021-05-30 23:23:20|662.52|658.52|663.12|659.12|663.17|659.17|662.37|658.37|28
1622417010000|2021-05-30 23:23:30|663.24|659.24|662.75|658.75|663.34|659.34|662.7|658.7|23
1622417020000|2021-05-30 23:23:40|662.66|658.66|663.11|659.11|663.12|659.12|662.51|658.51|27
1622417030000|2021-05-30 23:23:50|663.12|659.12|663.16|659.16|663.52|659.52|663.11|659.11|27
1622417040000|2021-05-30 23:24:00|663.15|659.15|662.79|658.79|663.27|659.27|662.74|658.74|30
1622417050000|2021-05-30 23:24:10|662.7|658.7|662.3|658.3|662.77|658.77|662.3|658.3|21
1622417060000|2021-05-30 23:24:20|662.22|658.22|662.26|658.26|662.31|658.31|662.04|658.04|30
1622417070000|2021-05-30 23:24:30|662.2|658.2|662.52|658.52|662.54|658.54|662.2|658.2|27
1622417080000|2021-05-30 23:24:40|662.51|658.51|662.16|658.16|662.54|658.54|662.11|658.11|30
1622417090000|2021-05-30 23:24:50|662.15|658.15|662.33|658.33|662.38|658.38|662.15|658.15|27
1622417100000|2021-05-30 23:25:00|662.28|658.28|662.46|658.46|662.51|658.51|662.28|658.28|19
1622417110000|2021-05-30 23:25:10|662.47|658.47|662.84|658.84|662.89|658.89|662.47|658.47|18
1622417120000|2021-05-30 23:25:20|662.92|658.92|663.33|659.33|663.33|659.33|662.92|658.92|16
1622417130000|2021-05-30 23:25:30|663.44|659.44|663.19|659.19|663.55|659.55|663.18|659.18|23
1622417140000|2021-05-30 23:25:40|663.2|659.2|663.46|659.46|663.46|659.46|663.19|659.19|24
1622417150000|2021-05-30 23:25:50|663.44|659.44|663.45|659.45|663.52|659.52|663.4|659.4|19
1622417160000|2021-05-30 23:26:00|663.46|659.46|663.44|659.44|663.52|659.52|663.43|659.43|11
1622417170000|2021-05-30 23:26:10|663.4|659.4|662.54|658.54|663.44|659.44|662.54|658.54|32
1622417180000|2021-05-30 23:26:20|662.52|658.52|662.66|658.66|662.68|658.68|662.52|658.52|23
1622417190000|2021-05-30 23:26:30|662.68|658.68|662.8|658.8|662.87|658.87|662.68|658.68|20
1622417200000|2021-05-30 23:26:40|662.83|658.83|662.84|658.84|663.06|659.06|662.75|658.75|25
1622417210000|2021-05-30 23:26:50|662.85|658.85|662.83|658.83|662.91|658.91|662.82|658.82|15
1622417220000|2021-05-30 23:27:00|662.84|658.84|662.51|658.51|662.88|658.88|662.49|658.49|20
1622417230000|2021-05-30 23:27:10|662.48|658.48|662.51|658.51|662.75|658.75|662.42|658.42|33
1622417240000|2021-05-30 23:27:20|662.5|658.5|662.38|658.38|662.78|658.78|662.38|658.38|29
1622417250000|2021-05-30 23:27:30|662.33|658.33|662.23|658.23|662.35|658.35|662.21|658.21|18
1622417260000|2021-05-30 23:27:40|662.21|658.21|661.78|657.78|662.21|658.21|661.76|657.76|25
1622417270000|2021-05-30 23:27:50|661.79|657.79|661.73|657.73|661.8|657.8|661.66|657.66|17
1622417280000|2021-05-30 23:28:00|661.74|657.74|661.15|657.15|661.74|657.74|661.15|657.15|15
1622417290000|2021-05-30 23:28:10|661.16|657.16|660.55|656.55|661.25|657.25|660.52|656.52|21
1622417300000|2021-05-30 23:28:20|660.56|656.56|660.66|656.66|661|657|660.56|656.56|32
1622417310000|2021-05-30 23:28:30|660.61|656.61|660.75|656.75|660.75|656.75|660.58|656.58|29
1622417320000|2021-05-30 23:28:40|660.87|656.87|660.96|656.96|660.97|656.97|660.87|656.87|15
1622417330000|2021-05-30 23:28:50|660.95|656.95|660.63|656.63|660.97|656.97|660.6|656.6|26
1622417340000|2021-05-30 23:29:00|660.64|656.64|660.3|656.3|660.64|656.64|660.24|656.24|26
1622417350000|2021-05-30 23:29:10|660.27|656.27|660.58|656.58|660.59|656.59|660.25|656.25|23
1622417360000|2021-05-30 23:29:20|660.59|656.59|660.57|656.57|661.01|657.01|660.57|656.57|21
1622417370000|2021-05-30 23:29:30|660.58|656.58|660.74|656.74|660.75|656.75|660.58|656.58|20
1622417380000|2021-05-30 23:29:40|660.73|656.73|660.41|656.41|660.73|656.73|660.31|656.31|25
1622417390000|2021-05-30 23:29:50|660.4|656.4|660.27|656.27|660.43|656.43|660.27|656.27|18
1622417400000|2021-05-30 23:30:00|660.09|656.09|660.21|656.21|660.33|656.33|659.97|655.97|32
1622417410000|2021-05-30 23:30:10|660.2|656.2|661.17|657.17|661.26|657.26|660.2|656.2|36
1622417420000|2021-05-30 23:30:20|661.15|657.15|661.41|657.41|661.55|657.55|661.12|657.12|27
1622417430000|2021-05-30 23:30:30|661.42|657.42|662.16|658.16|662.23|658.23|661.38|657.38|22
1622417440000|2021-05-30 23:30:40|662.2|658.2|662.93|658.93|662.98|658.98|661.46|657.46|27
1622417450000|2021-05-30 23:30:50|663.18|659.18|663.2|659.2|663.36|659.36|663.01|659.01|20
1622417460000|2021-05-30 23:31:00|663.14|659.14|663.11|659.11|663.25|659.25|663.06|659.06|30
1622417470000|2021-05-30 23:31:10|663.12|659.12|663.36|659.36|663.36|659.36|663.12|659.12|30
1622417480000|2021-05-30 23:31:20|663.38|659.38|663.32|659.32|663.38|659.38|663.28|659.28|19
1622417490000|2021-05-30 23:31:30|663.34|659.34|663.44|659.44|663.44|659.44|663.17|659.17|15
1622417500000|2021-05-30 23:31:40|663.4|659.4|663.21|659.21|663.4|659.4|663.01|659.01|31
1622417510000|2021-05-30 23:31:50|663.29|659.29|662.75|658.75|663.34|659.34|662.73|658.73|27
1622417520000|2021-05-30 23:32:00|662.74|658.74|661.78|657.78|662.82|658.82|661.69|657.69|33
1622417530000|2021-05-30 23:32:10|661.81|657.81|662.04|658.04|662.07|658.07|661.81|657.81|25
1622417540000|2021-05-30 23:32:20|662.03|658.03|662.47|658.47|662.48|658.48|662.01|658.01|29
1622417550000|2021-05-30 23:32:30|662.46|658.46|661.76|657.76|662.46|658.46|661.75|657.75|22
1622417560000|2021-05-30 23:32:40|661.75|657.75|661.46|657.46|661.76|657.76|661.17|657.17|26
1622417570000|2021-05-30 23:32:50|661.47|657.47|661.58|657.58|662.02|658.02|661.47|657.47|29
1622417580000|2021-05-30 23:33:00|661.61|657.61|661.49|657.49|661.65|657.65|661.48|657.48|26
1622417590000|2021-05-30 23:33:10|661.45|657.45|661.13|657.13|661.51|657.51|661.12|657.12|24
1622417600000|2021-05-30 23:33:20|661.24|657.24|661.17|657.17|661.43|657.43|661.17|657.17|32
1622417610000|2021-05-30 23:33:30|661.06|657.06|661.47|657.47|661.47|657.47|661|657|27
1622417620000|2021-05-30 23:33:40|661.48|657.48|661.8|657.8|661.82|657.82|661.48|657.48|21
1622417630000|2021-05-30 23:33:50|661.78|657.78|662.22|658.22|662.39|658.39|661.78|657.78|28
1622417640000|2021-05-30 23:34:00|662.18|658.18|661.77|657.77|662.18|658.18|661.72|657.72|26
1622417650000|2021-05-30 23:34:10|661.8|657.8|662.31|658.31|662.31|658.31|661.79|657.79|29
1622417660000|2021-05-30 23:34:20|662.33|658.33|662.72|658.72|662.72|658.72|662.33|658.33|24
1622417670000|2021-05-30 23:34:30|662.73|658.73|662.87|658.87|662.98|658.98|662.45|658.45|24
1622417680000|2021-05-30 23:34:40|662.82|658.82|662.45|658.45|663.2|659.2|662.45|658.45|12
1622417690000|2021-05-30 23:34:50|662.92|658.92|663.33|659.33|663.36|659.36|662.92|658.92|18
1622417700000|2021-05-30 23:35:00|663.34|659.34|663.25|659.25|664.2|660.2|663.11|659.11|34
1622417710000|2021-05-30 23:35:10|663.16|659.16|663.13|659.13|663.29|659.29|663.08|659.08|22
1622417720000|2021-05-30 23:35:20|663.11|659.11|663.65|659.65|663.65|659.65|663.09|659.09|23
1622417730000|2021-05-30 23:35:30|663.62|659.62|663.82|659.82|663.85|659.85|663.61|659.61|27
1622417740000|2021-05-30 23:35:40|663.84|659.84|664.34|660.34|664.51|660.51|663.84|659.84|27
1622417750000|2021-05-30 23:35:50|664.37|660.37|664.58|660.58|664.58|660.58|664.37|660.37|9
1622417760000|2021-05-30 23:36:00|664.59|660.59|664.73|660.73|664.78|660.78|664.59|660.59|18
1622417770000|2021-05-30 23:36:10|664.8|660.8|664.88|660.88|665.01|661.01|664.79|660.79|13
1622417780000|2021-05-30 23:36:20|664.91|660.91|665.26|661.26|665.41|661.41|664.91|660.91|17
1622417790000|2021-05-30 23:36:30|665.27|661.27|665.67|661.67|665.67|661.67|665.27|661.27|20
1622417800000|2021-05-30 23:36:40|665.69|661.69|665.7|661.7|665.72|661.72|665.61|661.61|22
1622417810000|2021-05-30 23:36:50|665.71|661.71|665.22|661.22|665.72|661.72|665.17|661.17|12
1622417820000|2021-05-30 23:37:00|665.24|661.24|664.76|660.76|665.24|661.24|664.4|660.4|27
1622417830000|2021-05-30 23:37:10|664.8|660.8|665.07|661.07|665.11|661.11|664.8|660.8|25
1622417840000|2021-05-30 23:37:20|665.08|661.08|664.71|660.71|665.08|661.08|664.68|660.68|22
1622417850000|2021-05-30 23:37:30|664.69|660.69|664.73|660.73|664.85|660.85|664.69|660.69|18
1622417860000|2021-05-30 23:37:40|664.72|660.72|664.99|660.99|665.02|661.02|664.72|660.72|21
1622417870000|2021-05-30 23:37:50|665|661|665.06|661.06|665.07|661.07|664.89|660.89|15
1622417880000|2021-05-30 23:38:00|665.07|661.07|665.62|661.62|665.62|661.62|665.06|661.06|19
1622417890000|2021-05-30 23:38:10|665.67|661.67|665.72|661.72|665.72|661.72|665.67|661.67|6
1622417900000|2021-05-30 23:38:20|665.75|661.75|665.99|661.99|665.99|661.99|665.75|661.75|13
1622417910000|2021-05-30 23:38:30|666.03|662.03|666.33|662.33|666.38|662.38|665.72|661.72|32
1622417920000|2021-05-30 23:38:40|666.34|662.34|666.24|662.24|666.34|662.34|666.11|662.11|16
1622417930000|2021-05-30 23:38:50|666.2|662.2|666.05|662.05|666.43|662.43|666.02|662.02|28
1622417940000|2021-05-30 23:39:00|666.06|662.06|666.03|662.03|666.17|662.17|666.03|662.03|20
1622417950000|2021-05-30 23:39:10|666.02|662.02|665.84|661.84|666.08|662.08|665.75|661.75|28
1622417960000|2021-05-30 23:39:20|665.85|661.85|665.91|661.91|665.91|661.91|665.75|661.75|29
1622417970000|2021-05-30 23:39:30|665.9|661.9|665.9|661.9|666.11|662.11|665.9|661.9|20
1622417980000|2021-05-30 23:39:40|665.91|661.91|665.93|661.93|665.93|661.93|665.85|661.85|12
1622417990000|2021-05-30 23:39:50|665.92|661.92|665.52|661.52|665.94|661.94|665.52|661.52|13
1622418000000|2021-05-30 23:40:00|665.46|661.46|665.16|661.16|665.78|661.78|665.15|661.15|32
1622418010000|2021-05-30 23:40:10|665.15|661.15|664.3|660.3|665.15|661.15|664.3|660.3|24
1622418020000|2021-05-30 23:40:20|664.21|660.21|663.94|659.94|664.21|660.21|663.82|659.82|36
1622418030000|2021-05-30 23:40:30|664.02|660.02|664.24|660.24|664.24|660.24|663.8|659.8|36
1622418040000|2021-05-30 23:40:40|664.29|660.29|663.7|659.7|664.34|660.34|663.7|659.7|30
1622418050000|2021-05-30 23:40:50|663.8|659.8|663.53|659.53|663.83|659.83|663.51|659.51|28
1622418060000|2021-05-30 23:41:00|663.54|659.54|663.23|659.23|663.54|659.54|663.19|659.19|25
1622418070000|2021-05-30 23:41:10|663.21|659.21|662.82|658.82|663.21|659.21|662.71|658.71|29
1622418080000|2021-05-30 23:41:20|662.83|658.83|662.93|658.93|662.96|658.96|662.68|658.68|26
1622418090000|2021-05-30 23:41:30|662.96|658.96|662.44|658.44|662.97|658.97|662.37|658.37|27
1622418100000|2021-05-30 23:41:40|662.46|658.46|662.14|658.14|662.47|658.47|662.07|658.07|20
1622418110000|2021-05-30 23:41:50|662.07|658.07|661.68|657.68|662.07|658.07|661.51|657.51|32
1622418120000|2021-05-30 23:42:00|661.67|657.67|661.4|657.4|661.77|657.77|661.39|657.39|23
1622418130000|2021-05-30 23:42:10|661.37|657.37|661.81|657.81|662.32|658.32|661.35|657.35|31
1622418140000|2021-05-30 23:42:20|661.73|657.73|661.83|657.83|662.08|658.08|661.73|657.73|27
1622418150000|2021-05-30 23:42:30|661.82|657.82|661.61|657.61|661.82|657.82|661.59|657.59|18
1622418160000|2021-05-30 23:42:40|661.58|657.58|661.62|657.62|661.72|657.72|661.44|657.44|17
1622418170000|2021-05-30 23:42:50|661.72|657.72|661.62|657.62|661.74|657.74|661.62|657.62|16
1622418180000|2021-05-30 23:43:00|661.6|657.6|661.42|657.42|661.6|657.6|661.32|657.32|18
1622418190000|2021-05-30 23:43:10|661.41|657.41|661.98|657.98|661.98|657.98|661.41|657.41|21
1622418200000|2021-05-30 23:43:20|662.01|658.01|661.63|657.63|662.27|658.27|661.56|657.56|27
1622418210000|2021-05-30 23:43:30|661.61|657.61|661.75|657.75|661.76|657.76|661.47|657.47|23
1622418220000|2021-05-30 23:43:40|661.74|657.74|661.72|657.72|661.91|657.91|661.7|657.7|29
1622418230000|2021-05-30 23:43:50|661.73|657.73|661.9|657.9|661.99|657.99|661.72|657.72|25
1622418240000|2021-05-30 23:44:00|661.87|657.87|661.53|657.53|661.92|657.92|661.53|657.53|33
1622418250000|2021-05-30 23:44:10|661.6|657.6|661.87|657.87|662.01|658.01|661.6|657.6|25
1622418260000|2021-05-30 23:44:20|661.86|657.86|662.89|658.89|662.98|658.98|661.85|657.85|25
1622418270000|2021-05-30 23:44:30|662.9|658.9|663.15|659.15|663.36|659.36|662.9|658.9|31
1622418280000|2021-05-30 23:44:40|663.11|659.11|662.98|658.98|663.3|659.3|662.98|658.98|22
1622418290000|2021-05-30 23:44:50|662.97|658.97|663.3|659.3|663.3|659.3|662.95|658.95|27
1622418300000|2021-05-30 23:45:00|663.34|659.34|663.15|659.15|663.61|659.61|663.13|659.13|28
1622418310000|2021-05-30 23:45:10|663.18|659.18|664.73|660.73|664.73|660.73|663.18|659.18|34
1622418320000|2021-05-30 23:45:20|664.74|660.74|664.59|660.59|664.74|660.74|664.4|660.4|32
1622418330000|2021-05-30 23:45:30|664.64|660.64|664.96|660.96|665|661|664.59|660.59|30
1622418340000|2021-05-30 23:45:40|665|661|666.21|662.21|666.25|662.25|665|661|29
1622418350000|2021-05-30 23:45:50|666.2|662.2|666.19|662.19|666.3|662.3|665.77|661.77|34
1622418360000|2021-05-30 23:46:00|666.18|662.18|665.97|661.97|666.4|662.4|665.97|661.97|32
1622418370000|2021-05-30 23:46:10|665.98|661.98|665.75|661.75|666.08|662.08|665.67|661.67|28
1622418380000|2021-05-30 23:46:20|665.76|661.76|665.4|661.4|665.79|661.79|665.4|661.4|29
1622418390000|2021-05-30 23:46:30|665.45|661.45|665.23|661.23|665.47|661.47|665.22|661.22|28
1622418400000|2021-05-30 23:46:40|665.28|661.28|664.88|660.88|665.28|661.28|664.88|660.88|17
1622418410000|2021-05-30 23:46:50|664.96|660.96|664.52|660.52|664.98|660.98|664.52|660.52|30
1622418420000|2021-05-30 23:47:00|664.53|660.53|664.72|660.72|664.75|660.75|664.53|660.53|29
1622418430000|2021-05-30 23:47:10|664.71|660.71|664.11|660.11|664.77|660.77|664.11|660.11|32
1622418440000|2021-05-30 23:47:20|664.12|660.12|663.94|659.94|664.28|660.28|663.92|659.92|29
1622418450000|2021-05-30 23:47:30|663.89|659.89|663.5|659.5|663.89|659.89|663.48|659.48|22
1622418460000|2021-05-30 23:47:40|663.48|659.48|663.51|659.51|663.57|659.57|663.48|659.48|22
1622418470000|2021-05-30 23:47:50|663.52|659.52|663.39|659.39|663.58|659.58|663.39|659.39|19
1622418480000|2021-05-30 23:48:00|663.41|659.41|662.61|658.61|663.41|659.41|662.55|658.55|25
1622418490000|2021-05-30 23:48:10|662.57|658.57|662.83|658.83|662.94|658.94|662.55|658.55|28
1622418500000|2021-05-30 23:48:20|662.75|658.75|662.73|658.73|662.75|658.75|662.51|658.51|28
1622418510000|2021-05-30 23:48:30|662.72|658.72|662.65|658.65|662.8|658.8|662.64|658.64|24
1622418520000|2021-05-30 23:48:40|662.66|658.66|662.24|658.24|662.66|658.66|662.24|658.24|16
1622418530000|2021-05-30 23:48:50|662.33|658.33|662.29|658.29|662.33|658.33|662.29|658.29|13
1622418540000|2021-05-30 23:49:00|662.23|658.23|662.9|658.9|662.9|658.9|662.23|658.23|31
1622418550000|2021-05-30 23:49:10|662.83|658.83|663.25|659.25|663.9|659.9|662.83|658.83|29
1622418560000|2021-05-30 23:49:20|663.19|659.19|662.96|658.96|663.27|659.27|662.96|658.96|31
1622418570000|2021-05-30 23:49:30|662.95|658.95|662.85|658.85|663.01|659.01|662.77|658.77|33
1622418580000|2021-05-30 23:49:40|662.82|658.82|662.76|658.76|662.91|658.91|662.73|658.73|20
1622418590000|2021-05-30 23:49:50|662.77|658.77|662.97|658.97|662.97|658.97|662.76|658.76|27
1622418600000|2021-05-30 23:50:00|662.99|658.99|662.73|658.73|663.09|659.09|662.71|658.71|25
1622418610000|2021-05-30 23:50:10|662.69|658.69|662.45|658.45|662.69|658.69|662.38|658.38|29
1622418620000|2021-05-30 23:50:20|662.46|658.46|662.32|658.32|662.46|658.46|662.12|658.12|19
1622418630000|2021-05-30 23:50:30|662.34|658.34|662.22|658.22|662.34|658.34|662.18|658.18|32
1622418640000|2021-05-30 23:50:40|662.2|658.2|662.23|658.23|662.23|658.23|662.15|658.15|14
1622418650000|2021-05-30 23:50:50|662.22|658.22|662.17|658.17|662.24|658.24|661.98|657.98|26
1622418660000|2021-05-30 23:51:00|662.18|658.18|661.86|657.86|662.18|658.18|661.83|657.83|27
1622418670000|2021-05-30 23:51:10|661.85|657.85|661.95|657.95|662.02|658.02|661.85|657.85|15
1622418680000|2021-05-30 23:51:20|661.96|657.96|662.1|658.1|662.13|658.13|661.95|657.95|22
1622418690000|2021-05-30 23:51:30|662.03|658.03|661.89|657.89|662.12|658.12|661.89|657.89|20
1622418700000|2021-05-30 23:51:40|661.97|657.97|661.66|657.66|662.03|658.03|661.66|657.66|32
1622418710000|2021-05-30 23:51:50|661.63|657.63|661.48|657.48|661.63|657.63|661.45|657.45|27
1622418720000|2021-05-30 23:52:00|661.47|657.47|661.24|657.24|661.47|657.47|661.22|657.22|25
1622418730000|2021-05-30 23:52:10|661.25|657.25|661.25|657.25|661.26|657.26|661.22|657.22|8
1622418740000|2021-05-30 23:52:20|661.24|657.24|661.08|657.08|661.24|657.24|660.63|656.63|29
1622418750000|2021-05-30 23:52:30|661.16|657.16|661.48|657.48|661.7|657.7|661.15|657.15|31
1622418760000|2021-05-30 23:52:40|661.49|657.49|661.75|657.75|661.75|657.75|661.4|657.4|23
1622418770000|2021-05-30 23:52:50|661.76|657.76|662.34|658.34|662.34|658.34|661.76|657.76|16
1622418780000|2021-05-30 23:53:00|662.4|658.4|663.03|659.03|663.03|659.03|662.02|658.02|33
1622418790000|2021-05-30 23:53:10|663.04|659.04|664.56|660.56|664.56|660.56|663.04|659.04|29
1622418800000|2021-05-30 23:53:20|664.57|660.57|665.15|661.15|665.15|661.15|664.57|660.57|33
1622418810000|2021-05-30 23:53:30|665.19|661.19|665.5|661.5|665.5|661.5|665.19|661.19|24
1622418820000|2021-05-30 23:53:40|665.56|661.56|665.78|661.78|665.78|661.78|665.56|661.56|12
1622418830000|2021-05-30 23:53:50|665.82|661.82|665.12|661.12|665.84|661.84|664.97|660.97|29
1622418840000|2021-05-30 23:54:00|665.11|661.11|665.44|661.44|665.46|661.46|665.07|661.07|26
1622418850000|2021-05-30 23:54:10|665.45|661.45|665.29|661.29|665.7|661.7|665.29|661.29|29
1622418860000|2021-05-30 23:54:20|665.3|661.3|664.93|660.93|665.33|661.33|664.81|660.81|33
1622418870000|2021-05-30 23:54:30|664.9|660.9|664.83|660.83|665.01|661.01|664.83|660.83|23
1622418880000|2021-05-30 23:54:40|664.76|660.76|664.45|660.45|664.76|660.76|664.33|660.33|30
1622418890000|2021-05-30 23:54:50|664.48|660.48|664.26|660.26|664.48|660.48|664.23|660.23|29
1622418900000|2021-05-30 23:55:00|664.35|660.35|663.7|659.7|664.48|660.48|663.69|659.69|27
1622418910000|2021-05-30 23:55:10|663.77|659.77|663.38|659.38|663.8|659.8|663.37|659.37|19
1622418920000|2021-05-30 23:55:20|663.37|659.37|663.53|659.53|663.53|659.53|663.34|659.34|18
1622418930000|2021-05-30 23:55:30|663.58|659.58|663.6|659.6|663.61|659.61|663.52|659.52|17
1622418940000|2021-05-30 23:55:40|663.61|659.61|663.34|659.34|663.61|659.61|663.33|659.33|25
1622418950000|2021-05-30 23:55:50|663.33|659.33|663.31|659.31|663.35|659.35|663.25|659.25|12
1622418960000|2021-05-30 23:56:00|663.37|659.37|663.35|659.35|663.42|659.42|663.26|659.26|27
1622418970000|2021-05-30 23:56:10|663.34|659.34|663.31|659.31|663.36|659.36|663.26|659.26|26
1622418980000|2021-05-30 23:56:20|663.29|659.29|664.69|660.69|664.69|660.69|663.29|659.29|33
1622418990000|2021-05-30 23:56:30|664.71|660.71|664.6|660.6|664.91|660.91|664.6|660.6|26
1622419000000|2021-05-30 23:56:40|664.59|660.59|664.28|660.28|664.67|660.67|664.18|660.18|31
1622419010000|2021-05-30 23:56:50|664.25|660.25|664.83|660.83|664.86|660.86|664.25|660.25|26
1622419020000|2021-05-30 23:57:00|664.84|660.84|665|661|665|661|664.81|660.81|20
1622419030000|2021-05-30 23:57:10|665.04|661.04|665.63|661.63|665.63|661.63|665.03|661.03|22
1622419040000|2021-05-30 23:57:20|665.64|661.64|665.77|661.77|665.96|661.96|665.63|661.63|22
1622419050000|2021-05-30 23:57:30|665.84|661.84|666.02|662.02|666.02|662.02|665.78|661.78|21
1622419060000|2021-05-30 23:57:40|666.03|662.03|665.89|661.89|666.24|662.24|665.89|661.89|27
1622419070000|2021-05-30 23:57:50|665.83|661.83|665.83|661.83|665.99|661.99|665.74|661.74|18
1622419080000|2021-05-30 23:58:00|665.79|661.79|665.25|661.25|665.9|661.9|665.23|661.23|25
1622419090000|2021-05-30 23:58:10|665.23|661.23|665.25|661.25|665.37|661.37|665.1|661.1|20
1622419100000|2021-05-30 23:58:20|665.18|661.18|664.95|660.95|665.26|661.26|664.9|660.9|29
1622419110000|2021-05-30 23:58:30|664.94|660.94|664.77|660.77|664.94|660.94|664.7|660.7|31
1622419120000|2021-05-30 23:58:40|664.81|660.81|664.91|660.91|664.91|660.91|664.64|660.64|31
1622419130000|2021-05-30 23:58:50|665|661|665.48|661.48|665.48|661.48|665|661|24
1622419140000|2021-05-30 23:59:00|665.44|661.44|664.94|660.94|665.47|661.47|664.65|660.65|34
1622419150000|2021-05-30 23:59:10|664.83|660.83|664.28|660.28|664.94|660.94|664.27|660.27|36
1622419160000|2021-05-30 23:59:20|664.3|660.3|664.13|660.13|664.33|660.33|664.09|660.09|24
1622419170000|2021-05-30 23:59:30|664.12|660.12|663.6|659.6|664.12|660.12|663.39|659.39|33
1622419180000|2021-05-30 23:59:40|663.61|659.61|663.96|659.96|664|660|663.39|659.39|31
1622419190000|2021-05-30 23:59:50|663.97|659.97|663.75|659.75|663.98|659.98|663.68|659.68|27
1622419200000|2021-05-31 00:00:00|663.74|659.74|663.01|659.01|663.74|659.74|663.01|659.01|25
1622419210000|2021-05-31 00:00:10|662.97|658.97|661.98|657.98|663.12|659.12|661.98|657.98|30
1622419220000|2021-05-31 00:00:20|661.97|657.97|661.43|657.43|661.97|657.97|661.28|657.28|19
1622419230000|2021-05-31 00:00:30|661.44|657.44|660.68|656.68|661.58|657.58|660.68|656.68|14
1622419240000|2021-05-31 00:00:40|660.7|656.7|659.87|655.87|660.7|656.7|659.87|655.87|23
1622419250000|2021-05-31 00:00:50|659.9|655.9|659.81|655.81|659.9|655.9|659.81|655.81|6
1622419260000|2021-05-31 00:01:00|659.79|655.79|660.2|656.2|660.2|656.2|659.78|655.78|22
1622419270000|2021-05-31 00:01:10|660.39|656.39|660.97|656.97|661.12|657.12|659.53|655.53|33
1622419280000|2021-05-31 00:01:20|661.28|657.28|660.28|656.28|661.52|657.52|660.28|656.28|30
1622419290000|2021-05-31 00:01:30|659.84|655.84|659.01|655.01|659.86|655.86|659.01|655.01|38
1622419300000|2021-05-31 00:01:40|659.11|655.11|659.14|655.14|659.33|655.33|658.38|654.38|34
1622419310000|2021-05-31 00:01:50|658.51|654.51|658.16|654.16|658.71|654.71|657.68|653.68|23
1622419320000|2021-05-31 00:02:00|658.18|654.18|658.4|654.4|658.4|654.4|657.88|653.88|33
1622419330000|2021-05-31 00:02:10|658.48|654.48|659.11|655.11|659.11|655.11|658.19|654.19|38
1622419340000|2021-05-31 00:02:20|659.12|655.12|659.97|655.97|659.97|655.97|658.95|654.95|25
1622419350000|2021-05-31 00:02:30|659.89|655.89|660.18|656.18|660.19|656.19|659.78|655.78|32
1622419360000|2021-05-31 00:02:40|660.14|656.14|660.52|656.52|660.52|656.52|660.14|656.14|32
1622419370000|2021-05-31 00:02:50|660.51|656.51|660.47|656.47|660.88|656.88|660.47|656.47|35
1622419380000|2021-05-31 00:03:00|660.44|656.44|660.29|656.29|660.56|656.56|660.29|656.29|24
1622419390000|2021-05-31 00:03:10|660.35|656.35|659.98|655.98|660.51|656.51|659.86|655.86|33
1622419400000|2021-05-31 00:03:20|659.97|655.97|660.16|656.16|660.2|656.2|659.83|655.83|25
1622419410000|2021-05-31 00:03:30|660.17|656.17|660.11|656.11|660.2|656.2|659.99|655.99|29
1622419420000|2021-05-31 00:03:40|660.12|656.12|659.97|655.97|660.15|656.15|659.87|655.87|28
1622419430000|2021-05-31 00:03:50|659.95|655.95|660.45|656.45|660.49|656.49|659.93|655.93|25
1622419440000|2021-05-31 00:04:00|660.42|656.42|661.06|657.06|661.09|657.09|660.42|656.42|25
1622419450000|2021-05-31 00:04:10|661.08|657.08|663.09|659.09|663.09|659.09|661.08|657.08|35
1622419460000|2021-05-31 00:04:20|663.34|659.34|663.77|659.77|664.12|660.12|663.34|659.34|29
1622419470000|2021-05-31 00:04:30|663.78|659.78|665.04|661.04|665.04|661.04|663.78|659.78|32
1622419480000|2021-05-31 00:04:40|665.02|661.02|665.76|661.76|665.76|661.76|665.02|661.02|26
1622419490000|2021-05-31 00:04:50|665.9|661.9|666.4|662.4|666.41|662.41|665.9|661.9|34
1622419500000|2021-05-31 00:05:00|666.41|662.41|666.82|662.82|667.12|663.12|666.41|662.41|28
1622419510000|2021-05-31 00:05:10|667.22|663.22|667.58|663.58|667.87|663.87|667.22|663.22|19
1622419520000|2021-05-31 00:05:20|667.57|663.57|667.54|663.54|667.58|663.58|667.4|663.4|34
1622419530000|2021-05-31 00:05:30|667.55|663.55|667.41|663.41|667.56|663.56|667.35|663.35|32
1622419540000|2021-05-31 00:05:40|667.38|663.38|667.86|663.86|668|664|667.31|663.31|35
1622419550000|2021-05-31 00:05:50|667.85|663.85|667.65|663.65|668.07|664.07|667.58|663.58|28
1622419560000|2021-05-31 00:06:00|667.64|663.64|667.12|663.12|667.67|663.67|667.04|663.04|34
1622419570000|2021-05-31 00:06:10|667.11|663.11|666.53|662.53|667.21|663.21|666.51|662.51|34
1622419580000|2021-05-31 00:06:20|666.54|662.54|666.28|662.28|666.54|662.54|665.97|661.97|38
1622419590000|2021-05-31 00:06:30|666.31|662.31|666.44|662.44|666.89|662.89|666.3|662.3|33
1622419600000|2021-05-31 00:06:40|666.41|662.41|666.23|662.23|666.49|662.49|666.23|662.23|34
1622419610000|2021-05-31 00:06:50|666.22|662.22|665.32|661.32|666.27|662.27|665.32|661.32|35
1622419620000|2021-05-31 00:07:00|665.42|661.42|666.31|662.31|666.44|662.44|665.25|661.25|26
1622419630000|2021-05-31 00:07:10|666.28|662.28|666.59|662.59|666.6|662.6|666|662|34
1622419640000|2021-05-31 00:07:20|666.54|662.54|666.58|662.58|666.9|662.9|666.45|662.45|19
1622419650000|2021-05-31 00:07:30|666.57|662.57|667.4|663.4|667.4|663.4|666.45|662.45|25
1622419660000|2021-05-31 00:07:40|667.38|663.38|667.67|663.67|667.67|663.67|667.38|663.38|10
1622419670000|2021-05-31 00:07:50|667.66|663.66|667.39|663.39|667.69|663.69|667.39|663.39|11
1622419680000|2021-05-31 00:08:00|667.74|663.74|667.96|663.96|668.01|664.01|667.69|663.69|26
1622419690000|2021-05-31 00:08:10|667.95|663.95|669.49|665.49|669.49|665.49|667.95|663.95|26
1622419700000|2021-05-31 00:08:20|669.48|665.48|669.32|665.32|669.49|665.49|668.83|664.83|31
1622419710000|2021-05-31 00:08:30|669.29|665.29|669.83|665.83|669.83|665.83|669.08|665.08|16
1622419720000|2021-05-31 00:08:40|669.93|665.93|670.7|666.7|670.7|666.7|669.93|665.93|16
1622419730000|2021-05-31 00:08:50|670.79|666.79|671.13|667.13|671.13|667.13|670.46|666.46|17
1622419740000|2021-05-31 00:09:00|671.15|667.15|672.54|668.54|673.07|669.07|670.73|666.73|30
1622419750000|2021-05-31 00:09:10|672.47|668.47|672.36|668.36|672.56|668.56|671.67|667.67|33
1622419760000|2021-05-31 00:09:20|672.34|668.34|672.48|668.48|672.59|668.59|672.22|668.22|27
1622419770000|2021-05-31 00:09:30|672.54|668.54|672.97|668.97|673.07|669.07|672.54|668.54|27
1622419780000|2021-05-31 00:09:40|672.92|668.92|673.66|669.66|673.82|669.82|672.91|668.91|27
1622419790000|2021-05-31 00:09:50|673.67|669.67|674.9|670.9|674.92|670.92|673.67|669.67|22
1622419800000|2021-05-31 00:10:00|674.83|670.83|674.8|670.8|675|671|674.66|670.66|32
1622419810000|2021-05-31 00:10:10|674.87|670.87|673.97|669.97|674.88|670.88|673.68|669.68|35
1622419820000|2021-05-31 00:10:20|673.88|669.88|673.47|669.47|674.05|670.05|673.46|669.46|38
1622419830000|2021-05-31 00:10:30|673.36|669.36|673.05|669.05|673.36|669.36|672.92|668.92|31
1622419840000|2021-05-31 00:10:40|673.04|669.04|672.91|668.91|673.04|669.04|672.69|668.69|37
1622419850000|2021-05-31 00:10:50|672.93|668.93|673.87|669.87|673.93|669.93|672.92|668.92|34
1622419860000|2021-05-31 00:11:00|673.83|669.83|672.88|668.88|673.84|669.84|672.62|668.62|36
1622419870000|2021-05-31 00:11:10|672.83|668.83|672.76|668.76|672.87|668.87|672.62|668.62|31
1622419880000|2021-05-31 00:11:20|672.8|668.8|673.4|669.4|673.44|669.44|672.8|668.8|33
1622419890000|2021-05-31 00:11:30|673.41|669.41|673.89|669.89|673.91|669.91|673.22|669.22|32
1622419900000|2021-05-31 00:11:40|673.83|669.83|672.84|668.84|673.83|669.83|672.84|668.84|35
1622419910000|2021-05-31 00:11:50|672.83|668.83|672.5|668.5|672.83|668.83|672.44|668.44|33
1622419920000|2021-05-31 00:12:00|672.45|668.45|672.75|668.75|672.88|668.88|672.44|668.44|30
1622419930000|2021-05-31 00:12:10|672.8|668.8|672.38|668.38|672.8|668.8|672.17|668.17|33
1622419940000|2021-05-31 00:12:20|672.36|668.36|672.66|668.66|672.73|668.73|672.21|668.21|28
1622419950000|2021-05-31 00:12:30|672.69|668.69|672.42|668.42|672.83|668.83|672.42|668.42|22
1622419960000|2021-05-31 00:12:40|672.43|668.43|671.99|667.99|672.43|668.43|671.96|667.96|36
1622419970000|2021-05-31 00:12:50|672.04|668.04|671.28|667.28|672.04|668.04|671.28|667.28|27
1622419980000|2021-05-31 00:13:00|671.3|667.3|671.14|667.14|671.39|667.39|671.14|667.14|24
1622419990000|2021-05-31 00:13:10|671.17|667.17|671.07|667.07|671.52|667.52|671.07|667.07|32
1622420000000|2021-05-31 00:13:20|671.06|667.06|670.98|666.98|671.11|667.11|670.98|666.98|25
1622420010000|2021-05-31 00:13:30|670.99|666.99|671.16|667.16|671.16|667.16|670.77|666.77|29
1622420020000|2021-05-31 00:13:40|671.17|667.17|671.25|667.25|671.39|667.39|671.14|667.14|27
1622420030000|2021-05-31 00:13:50|671.24|667.24|669.53|665.53|671.24|667.24|669.53|665.53|32
1622420040000|2021-05-31 00:14:00|669.37|665.37|669.55|665.55|670.16|666.16|669.37|665.37|37
1622420050000|2021-05-31 00:14:10|669.61|665.61|670.08|666.08|670.25|666.25|669.5|665.5|31
1622420060000|2021-05-31 00:14:20|670.04|666.04|669.4|665.4|670.04|666.04|669.4|665.4|31
1622420070000|2021-05-31 00:14:30|669.41|665.41|669.66|665.66|669.77|665.77|669.41|665.41|28
1622420080000|2021-05-31 00:14:40|669.65|665.65|669.16|665.16|669.65|665.65|669.16|665.16|27
1622420090000|2021-05-31 00:14:50|669.17|665.17|668.99|664.99|669.4|665.4|668.97|664.97|28
1622420100000|2021-05-31 00:15:00|669.04|665.04|668.66|664.66|669.37|665.37|668.66|664.66|38
1622420110000|2021-05-31 00:15:10|668.67|664.67|667.75|663.75|668.77|664.77|667.75|663.75|38
1622420120000|2021-05-31 00:15:20|667.73|663.73|667.2|663.2|667.89|663.89|667.18|663.18|34
1622420130000|2021-05-31 00:15:30|667.21|663.21|666.48|662.48|667.25|663.25|666.48|662.48|31
1622420140000|2021-05-31 00:15:40|666.36|662.36|666.52|662.52|666.58|662.58|666.32|662.32|33
1622420150000|2021-05-31 00:15:50|666.5|662.5|666.43|662.43|666.5|662.5|665.89|661.89|34
1622420160000|2021-05-31 00:16:00|666.39|662.39|665.72|661.72|666.39|662.39|665.72|661.72|32
1622420170000|2021-05-31 00:16:10|665.7|661.7|665.28|661.28|665.85|661.85|665.28|661.28|27
1622420180000|2021-05-31 00:16:20|665.27|661.27|664.83|660.83|665.43|661.43|664.75|660.75|29
1622420190000|2021-05-31 00:16:30|664.84|660.84|664.42|660.42|665.24|661.24|664.42|660.42|28
1622420200000|2021-05-31 00:16:40|664.39|660.39|663.67|659.67|664.44|660.44|663.56|659.56|23
1622420210000|2021-05-31 00:16:50|663.68|659.68|663.03|659.03|663.79|659.79|662.9|658.9|31
1622420220000|2021-05-31 00:17:00|663.04|659.04|664.04|660.04|664.1|660.1|663.03|659.03|33
1622420230000|2021-05-31 00:17:10|664.02|660.02|663.47|659.47|664.16|660.16|663.46|659.46|34
1622420240000|2021-05-31 00:17:20|663.49|659.49|663.15|659.15|663.49|659.49|663.15|659.15|31
1622420250000|2021-05-31 00:17:30|663.11|659.11|662.85|658.85|663.2|659.2|662.85|658.85|34
1622420260000|2021-05-31 00:17:40|662.82|658.82|662.42|658.42|662.82|658.82|662.26|658.26|36
1622420270000|2021-05-31 00:17:50|662.43|658.43|662.35|658.35|662.66|658.66|662.22|658.22|33
1622420280000|2021-05-31 00:18:00|662.34|658.34|662.96|658.96|662.96|658.96|662.11|658.11|32
1622420290000|2021-05-31 00:18:10|662.93|658.93|662.23|658.23|663.13|659.13|662.23|658.23|35
1622420300000|2021-05-31 00:18:20|662.24|658.24|661.95|657.95|662.28|658.28|661.76|657.76|36
1622420310000|2021-05-31 00:18:30|661.96|657.96|661.68|657.68|662.23|658.23|661.65|657.65|32
1622420320000|2021-05-31 00:18:40|661.74|657.74|661.66|657.66|661.95|657.95|661.54|657.54|30
1622420330000|2021-05-31 00:18:50|661.74|657.74|661.91|657.91|661.92|657.92|661.61|657.61|28
1622420340000|2021-05-31 00:19:00|661.88|657.88|660.83|656.83|661.89|657.89|660.69|656.69|35
1622420350000|2021-05-31 00:19:10|661.04|657.04|660.57|656.57|661.45|657.45|660.57|656.57|32
1622420360000|2021-05-31 00:19:20|660.56|656.56|659.55|655.55|660.61|656.61|659.55|655.55|25
1622420370000|2021-05-31 00:19:30|659.54|655.54|659.88|655.88|660.12|656.12|659.54|655.54|27
1622420380000|2021-05-31 00:19:40|659.9|655.9|660.15|656.15|660.15|656.15|659.67|655.67|27
1622420390000|2021-05-31 00:19:50|660.08|656.08|659.8|655.8|660.15|656.15|659.6|655.6|26
1622420400000|2021-05-31 00:20:00|659.81|655.81|659.8|655.8|660.42|656.42|659.74|655.74|31
1622420410000|2021-05-31 00:20:10|659.69|655.69|659.39|655.39|659.79|655.79|659.39|655.39|23
1622420420000|2021-05-31 00:20:20|659.37|655.37|659.06|655.06|659.64|655.64|659.06|655.06|30
1622420430000|2021-05-31 00:20:30|659.07|655.07|658.4|654.4|659.32|655.32|658.4|654.4|28
1622420440000|2021-05-31 00:20:40|658.42|654.42|658.23|654.23|658.42|654.42|658.19|654.19|27
1622420450000|2021-05-31 00:20:50|658.22|654.22|657.89|653.89|658.22|654.22|657.85|653.85|27
1622420460000|2021-05-31 00:21:00|657.93|653.93|658|654|658.11|654.11|657.65|653.65|30
1622420470000|2021-05-31 00:21:10|657.98|653.98|658.46|654.46|658.6|654.6|657.95|653.95|31
1622420480000|2021-05-31 00:21:20|658.47|654.47|658.6|654.6|658.6|654.6|658.24|654.24|28
1622420490000|2021-05-31 00:21:30|658.65|654.65|658.76|654.76|659.05|655.05|658.65|654.65|27
1622420500000|2021-05-31 00:21:40|658.69|654.69|659.27|655.27|659.44|655.44|658.48|654.48|27
1622420510000|2021-05-31 00:21:50|659.23|655.23|658.93|654.93|659.35|655.35|658.85|654.85|30
1622420520000|2021-05-31 00:22:00|658.92|654.92|658.4|654.4|658.93|654.93|658.38|654.38|28
1622420530000|2021-05-31 00:22:10|658.31|654.31|658.23|654.23|658.31|654.31|657.89|653.89|36
1622420540000|2021-05-31 00:22:20|657.91|653.91|657.99|653.99|658.02|654.02|657.74|653.74|26
1622420550000|2021-05-31 00:22:30|658.06|654.06|657.99|653.99|658.12|654.12|657.82|653.82|25
1622420560000|2021-05-31 00:22:40|658.04|654.04|658.15|654.15|658.19|654.19|657.93|653.93|21
1622420570000|2021-05-31 00:22:50|658.34|654.34|659.47|655.47|659.47|655.47|658.34|654.34|24
1622420580000|2021-05-31 00:23:00|659.49|655.49|659.22|655.22|659.8|655.8|659.14|655.14|23
1622420590000|2021-05-31 00:23:10|659.23|655.23|658.03|654.03|659.23|655.23|658.03|654.03|30
1622420600000|2021-05-31 00:23:20|658.1|654.1|657.82|653.82|658.1|654.1|657.63|653.63|28
1622420610000|2021-05-31 00:23:30|657.81|653.81|657.77|653.77|657.83|653.83|657.66|653.66|30
1622420620000|2021-05-31 00:23:40|657.76|653.76|657.97|653.97|658|654|657.69|653.69|32
1622420630000|2021-05-31 00:23:50|657.99|653.99|657.99|653.99|658|654|657.95|653.95|21
1622420640000|2021-05-31 00:24:00|657.95|653.95|657.54|653.54|657.96|653.96|657.54|653.54|22
1622420650000|2021-05-31 00:24:10|657.37|653.37|657.24|653.24|657.42|653.42|657.19|653.19|26
1622420660000|2021-05-31 00:24:20|657.19|653.19|656.67|652.67|657.2|653.2|656.67|652.67|24
1622420670000|2021-05-31 00:24:30|656.52|652.52|656.51|652.51|656.82|652.82|656.47|652.47|22
1622420680000|2021-05-31 00:24:40|656.73|652.73|657.22|653.22|657.24|653.24|656.65|652.65|23
1622420690000|2021-05-31 00:24:50|657.19|653.19|657.4|653.4|657.45|653.45|657.19|653.19|30
1622420700000|2021-05-31 00:25:00|657.55|653.55|657.94|653.94|657.94|653.94|657.55|653.55|28
1622420710000|2021-05-31 00:25:10|657.95|653.95|658.49|654.49|658.87|654.87|657.95|653.95|30
1622420720000|2021-05-31 00:25:20|658.64|654.64|658.42|654.42|658.69|654.69|658.33|654.33|30
1622420730000|2021-05-31 00:25:30|658.41|654.41|658.02|654.02|658.45|654.45|657.91|653.91|31
1622420740000|2021-05-31 00:25:40|658.03|654.03|658.28|654.28|658.4|654.4|657.92|653.92|32
1622420750000|2021-05-31 00:25:50|658.38|654.38|659.03|655.03|659.12|655.12|658.38|654.38|29
1622420760000|2021-05-31 00:26:00|659.07|655.07|658.33|654.33|659.07|655.07|658.33|654.33|29
1622420770000|2021-05-31 00:26:10|658.3|654.3|658.66|654.66|658.66|654.66|657.92|653.92|35
1622420780000|2021-05-31 00:26:20|658.62|654.62|658.74|654.74|658.8|654.8|658.49|654.49|33
1622420790000|2021-05-31 00:26:30|658.82|654.82|658.64|654.64|658.82|654.82|658.5|654.5|34
1622420800000|2021-05-31 00:26:40|658.59|654.59|658.62|654.62|658.83|654.83|658.35|654.35|32
1622420810000|2021-05-31 00:26:50|658.57|654.57|658.76|654.76|658.78|654.78|658.35|654.35|25
1622420820000|2021-05-31 00:27:00|658.77|654.77|659.89|655.89|659.89|655.89|658.75|654.75|25
1622420830000|2021-05-31 00:27:10|659.82|655.82|659.73|655.73|660.4|656.4|659.55|655.55|30
1622420840000|2021-05-31 00:27:20|659.75|655.75|659.31|655.31|659.89|655.89|659.25|655.25|30
1622420850000|2021-05-31 00:27:30|659.29|655.29|659.32|655.32|659.98|655.98|659.28|655.28|32
1622420860000|2021-05-31 00:27:40|659.3|655.3|658.49|654.49|659.3|655.3|658.33|654.33|34
1622420870000|2021-05-31 00:27:50|658.52|654.52|659.28|655.28|659.29|655.29|658.52|654.52|27
1622420880000|2021-05-31 00:28:00|659.26|655.26|658.8|654.8|659.59|655.59|658.75|654.75|30
1622420890000|2021-05-31 00:28:10|658.83|654.83|658.95|654.95|659.2|655.2|658.75|654.75|31
1622420900000|2021-05-31 00:28:20|658.96|654.96|659.51|655.51|659.65|655.65|658.95|654.95|23
1622420910000|2021-05-31 00:28:30|659.52|655.52|660.11|656.11|660.13|656.13|659.52|655.52|29
1622420920000|2021-05-31 00:28:40|660.05|656.05|659.61|655.61|660.05|656.05|659.54|655.54|34
1622420930000|2021-05-31 00:28:50|659.56|655.56|659.71|655.71|659.71|655.71|659.5|655.5|27
1622420940000|2021-05-31 00:29:00|659.69|655.69|660.06|656.06|660.1|656.1|659.69|655.69|27
1622420950000|2021-05-31 00:29:10|659.87|655.87|659.49|655.49|660|656|659.39|655.39|35
1622420960000|2021-05-31 00:29:20|659.46|655.46|660|656|660|656|659.44|655.44|29
1622420970000|2021-05-31 00:29:30|659.9|655.9|659.86|655.86|659.96|655.96|659.77|655.77|25
1622420980000|2021-05-31 00:29:40|660.24|656.24|660.31|656.31|660.51|656.51|660.24|656.24|27
1622420990000|2021-05-31 00:29:50|660.43|656.43|660.2|656.2|660.59|656.59|660.17|656.17|24
1622421000000|2021-05-31 00:30:00|660.21|656.21|659.28|655.28|660.26|656.26|659.28|655.28|31
1622421010000|2021-05-31 00:30:10|659.25|655.25|658.99|654.99|659.38|655.38|658.99|654.99|26
1622421020000|2021-05-31 00:30:20|659.03|655.03|658.83|654.83|659.03|655.03|658.62|654.62|25
1622421030000|2021-05-31 00:30:30|658.76|654.76|658.74|654.74|658.8|654.8|658.65|654.65|29
1622421040000|2021-05-31 00:30:40|658.71|654.71|658.48|654.48|658.71|654.71|658.48|654.48|20
1622421050000|2021-05-31 00:30:50|658.49|654.49|658.23|654.23|658.49|654.49|658.23|654.23|31
1622421060000|2021-05-31 00:31:00|658.25|654.25|659.04|655.04|659.05|655.05|658.18|654.18|30
1622421070000|2021-05-31 00:31:10|659.06|655.06|659.37|655.37|659.86|655.86|659.06|655.06|24
1622421080000|2021-05-31 00:31:20|659.26|655.26|658.67|654.67|659.68|655.68|658.63|654.63|36
1622421090000|2021-05-31 00:31:30|658.62|654.62|658.48|654.48|658.62|654.62|658.23|654.23|37
1622421100000|2021-05-31 00:31:40|658.47|654.47|658.32|654.32|658.47|654.47|658.2|654.2|31
1622421110000|2021-05-31 00:31:50|658.3|654.3|658.21|654.21|658.3|654.3|657.51|653.51|34
1622421120000|2021-05-31 00:32:00|658.22|654.22|657.64|653.64|658.34|654.34|657.64|653.64|36
1622421130000|2021-05-31 00:32:10|657.63|653.63|656.7|652.7|657.63|653.63|656.7|652.7|25
1622421140000|2021-05-31 00:32:20|656.73|652.73|656.14|652.14|656.95|652.95|656.14|652.14|37
1622421150000|2021-05-31 00:32:30|656.12|652.12|656.11|652.11|656.2|652.2|655.91|651.91|29
1622421160000|2021-05-31 00:32:40|656.04|652.04|656.15|652.15|656.33|652.33|655.98|651.98|32
1622421170000|2021-05-31 00:32:50|656.18|652.18|655.97|651.97|656.18|652.18|655.25|651.25|31
1622421180000|2021-05-31 00:33:00|655.99|651.99|656.29|652.29|656.29|652.29|655.57|651.57|35
1622421190000|2021-05-31 00:33:10|656.37|652.37|656.81|652.81|656.96|652.96|656.37|652.37|25
1622421200000|2021-05-31 00:33:20|656.69|652.69|656.06|652.06|656.69|652.69|655.84|651.84|32
1622421210000|2021-05-31 00:33:30|656.05|652.05|656.11|652.11|656.26|652.26|655.65|651.65|31
1622421220000|2021-05-31 00:33:40|656.08|652.08|656.12|652.12|656.17|652.17|655.81|651.81|21
1622421230000|2021-05-31 00:33:50|656.15|652.15|656|652|656.16|652.16|655.85|651.85|27
1622421240000|2021-05-31 00:34:00|655.97|651.97|656.11|652.11|656.11|652.11|655.92|651.92|24
1622421250000|2021-05-31 00:34:10|655.93|651.93|655.82|651.82|656|652|655.81|651.81|21
1622421260000|2021-05-31 00:34:20|655.79|651.79|655.66|651.66|655.81|651.81|655.63|651.63|22
1622421270000|2021-05-31 00:34:30|655.67|651.67|655.98|651.98|656.06|652.06|655.65|651.65|24
1622421280000|2021-05-31 00:34:40|656.02|652.02|655.59|651.59|656.02|652.02|655.54|651.54|25
1622421290000|2021-05-31 00:34:50|655.58|651.58|655.93|651.93|656.12|652.12|655.32|651.32|29
1622421300000|2021-05-31 00:35:00|655.92|651.92|656.55|652.55|656.55|652.55|655.88|651.88|29
1622421310000|2021-05-31 00:35:10|656.65|652.65|657.52|653.52|657.52|653.52|656.65|652.65|23
1622421320000|2021-05-31 00:35:20|657.71|653.71|656.93|652.93|657.85|653.85|656.75|652.75|28
1622421330000|2021-05-31 00:35:30|656.92|652.92|655.89|651.89|656.99|652.99|655.82|651.82|36
1622421340000|2021-05-31 00:35:40|655.88|651.88|656.36|652.36|656.36|652.36|655.83|651.83|26
1622421350000|2021-05-31 00:35:50|656.35|652.35|655.84|651.84|656.35|652.35|655.84|651.84|28
1622421360000|2021-05-31 00:36:00|655.86|651.86|656.03|652.03|656.03|652.03|655.85|651.85|17
1622421370000|2021-05-31 00:36:10|656.08|652.08|655.85|651.85|656.18|652.18|655.57|651.57|32
1622421380000|2021-05-31 00:36:20|655.89|651.89|655.42|651.42|655.89|651.89|655.26|651.26|35
1622421390000|2021-05-31 00:36:30|655.5|651.5|655.35|651.35|655.55|651.55|655.35|651.35|32
1622421400000|2021-05-31 00:36:40|655.32|651.32|655.58|651.58|655.58|651.58|655.3|651.3|28
1622421410000|2021-05-31 00:36:50|655.64|651.64|655.44|651.44|655.74|651.74|655.42|651.42|23
1622421420000|2021-05-31 00:37:00|655.37|651.37|655.53|651.53|655.53|651.53|655.27|651.27|26
1622421430000|2021-05-31 00:37:10|655.52|651.52|656.73|652.73|656.74|652.74|655.52|651.52|33
1622421440000|2021-05-31 00:37:20|656.61|652.61|656.38|652.38|656.78|652.78|656.38|652.38|32
1622421450000|2021-05-31 00:37:30|656.47|652.47|656.22|652.22|656.78|652.78|656.09|652.09|28
1622421460000|2021-05-31 00:37:40|656.23|652.23|655.79|651.79|656.24|652.24|655.79|651.79|20
1622421470000|2021-05-31 00:37:50|655.75|651.75|655.83|651.83|655.95|651.95|655.71|651.71|35
1622421480000|2021-05-31 00:38:00|655.81|651.81|656.08|652.08|656.4|652.4|655.8|651.8|29
1622421490000|2021-05-31 00:38:10|656.1|652.1|656.89|652.89|656.9|652.9|656.06|652.06|30
1622421500000|2021-05-31 00:38:20|656.93|652.93|657.3|653.3|657.43|653.43|656.93|652.93|25
1622421510000|2021-05-31 00:38:30|657.65|653.65|657.6|653.6|657.74|653.74|657.4|653.4|20
1622421520000|2021-05-31 00:38:40|657.51|653.51|657.58|653.58|657.84|653.84|657.51|653.51|23
1622421530000|2021-05-31 00:38:50|657.44|653.44|657.58|653.58|657.59|653.59|657.23|653.23|31
1622421540000|2021-05-31 00:39:00|657.6|653.6|656.35|652.35|657.64|653.64|656.35|652.35|25
1622421550000|2021-05-31 00:39:10|656.5|652.5|656.99|652.99|656.99|652.99|656.35|652.35|26
1622421560000|2021-05-31 00:39:20|656.95|652.95|656.75|652.75|657.05|653.05|656.64|652.64|31
1622421570000|2021-05-31 00:39:30|656.86|652.86|655.71|651.71|656.86|652.86|655.71|651.71|36
1622421580000|2021-05-31 00:39:40|655.91|651.91|655.95|651.95|656.02|652.02|655.75|651.75|34
1622421590000|2021-05-31 00:39:50|656.05|652.05|656.39|652.39|656.93|652.93|656.03|652.03|34
1622421600000|2021-05-31 00:40:00|656.38|652.38|657.12|653.12|657.33|653.33|656.15|652.15|38
1622421610000|2021-05-31 00:40:10|657.08|653.08|657.18|653.18|657.4|653.4|656.98|652.98|27
1622421620000|2021-05-31 00:40:20|657.16|653.16|656.53|652.53|657.16|653.16|656.51|652.51|31
1622421630000|2021-05-31 00:40:30|656.52|652.52|656.14|652.14|656.52|652.52|656.04|652.04|21
1622421640000|2021-05-31 00:40:40|656.13|652.13|656.48|652.48|656.65|652.65|656.13|652.13|22
1622421650000|2021-05-31 00:40:50|656.49|652.49|656.71|652.71|656.82|652.82|656.47|652.47|30
1622421660000|2021-05-31 00:41:00|656.7|652.7|656.58|652.58|656.85|652.85|656.11|652.11|28
1622421670000|2021-05-31 00:41:10|656.61|652.61|656.45|652.45|656.75|652.75|656.42|652.42|22
1622421680000|2021-05-31 00:41:20|656.41|652.41|656.03|652.03|656.41|652.41|655.88|651.88|26
1622421690000|2021-05-31 00:41:30|655.96|651.96|656.39|652.39|656.43|652.43|655.93|651.93|26
1622421700000|2021-05-31 00:41:40|656.27|652.27|655.95|651.95|656.36|652.36|655.95|651.95|25
1622421710000|2021-05-31 00:41:50|655.93|651.93|656.32|652.32|656.33|652.33|655.85|651.85|29
1622421720000|2021-05-31 00:42:00|656.28|652.28|656.94|652.94|657.23|653.23|656.28|652.28|28
1622421730000|2021-05-31 00:42:10|656.97|652.97|656.84|652.84|656.97|652.97|656.73|652.73|23
1622421740000|2021-05-31 00:42:20|656.82|652.82|656.84|652.84|657|653|656.76|652.76|22
1622421750000|2021-05-31 00:42:30|656.83|652.83|657.08|653.08|657.18|653.18|656.76|652.76|22
1622421760000|2021-05-31 00:42:40|657.12|653.12|657.43|653.43|657.55|653.55|657.12|653.12|12
1622421770000|2021-05-31 00:42:50|657.45|653.45|657.69|653.69|657.74|653.74|657.45|653.45|20
1622421780000|2021-05-31 00:43:00|657.68|653.68|657.24|653.24|657.68|653.68|656.99|652.99|25
1622421790000|2021-05-31 00:43:10|657.25|653.25|657.35|653.35|657.45|653.45|657.25|653.25|23
1622421800000|2021-05-31 00:43:20|657.29|653.29|657.01|653.01|657.34|653.34|657|653|25
1622421810000|2021-05-31 00:43:30|657|653|657.44|653.44|657.52|653.52|656.98|652.98|26
1622421820000|2021-05-31 00:43:40|657.45|653.45|657.89|653.89|657.89|653.89|657.45|653.45|19
1622421830000|2021-05-31 00:43:50|657.98|653.98|657.68|653.68|658.08|654.08|657.68|653.68|17
1622421840000|2021-05-31 00:44:00|657.69|653.69|658.35|654.35|658.39|654.39|657.69|653.69|29
1622421850000|2021-05-31 00:44:10|658.36|654.36|658.25|654.25|658.36|654.36|658.1|654.1|23
1622421860000|2021-05-31 00:44:20|658.26|654.26|658.1|654.1|658.27|654.27|658.09|654.09|14
1622421870000|2021-05-31 00:44:30|658.11|654.11|658.18|654.18|658.19|654.19|658.11|654.11|12
1622421880000|2021-05-31 00:44:40|658.25|654.25|657.52|653.52|658.38|654.38|657.52|653.52|27
1622421890000|2021-05-31 00:44:50|657.55|653.55|656.46|652.46|657.59|653.59|656.4|652.4|36
1622421900000|2021-05-31 00:45:00|656.57|652.57|656.79|652.79|656.8|652.8|656.45|652.45|30
1622421910000|2021-05-31 00:45:10|656.8|652.8|657.02|653.02|657.24|653.24|656.8|652.8|28
1622421920000|2021-05-31 00:45:20|657.06|653.06|657.21|653.21|657.21|653.21|656.78|652.78|23
1622421930000|2021-05-31 00:45:30|657.22|653.22|657.22|653.22|657.31|653.31|657.06|653.06|24
1622421940000|2021-05-31 00:45:40|657.23|653.23|657.15|653.15|657.35|653.35|657.14|653.14|20
1622421950000|2021-05-31 00:45:50|657.14|653.14|657.26|653.26|657.37|653.37|657.13|653.13|21
1622421960000|2021-05-31 00:46:00|657.3|653.3|658.38|654.38|658.43|654.43|657.18|653.18|28
1622421970000|2021-05-31 00:46:10|658.36|654.36|658.16|654.16|658.42|654.42|657.86|653.86|33
1622421980000|2021-05-31 00:46:20|658.09|654.09|658.42|654.42|658.49|654.49|658.09|654.09|12
1622421990000|2021-05-31 00:46:30|658.47|654.47|658.31|654.31|658.85|654.85|658.31|654.31|25
1622422000000|2021-05-31 00:46:40|658.29|654.29|658.77|654.77|658.78|654.78|658.29|654.29|32
1622422010000|2021-05-31 00:46:50|658.81|654.81|659.15|655.15|659.15|655.15|658.74|654.74|20
1622422020000|2021-05-31 00:47:00|659.14|655.14|659.54|655.54|659.54|655.54|658.92|654.92|30
1622422030000|2021-05-31 00:47:10|659.51|655.51|659.35|655.35|659.51|655.51|659.32|655.32|24
1622422040000|2021-05-31 00:47:20|659.38|655.38|659.51|655.51|659.53|655.53|659.38|655.38|19
1622422050000|2021-05-31 00:47:30|659.52|655.52|659.95|655.95|659.99|655.99|659.52|655.52|23
1622422060000|2021-05-31 00:47:40|660|656|659.88|655.88|660|656|659.76|655.76|15
1622422070000|2021-05-31 00:47:50|659.9|655.9|659.65|655.65|659.99|655.99|659.56|655.56|29
1622422080000|2021-05-31 00:48:00|659.66|655.66|659.13|655.13|659.74|655.74|659.13|655.13|28
1622422090000|2021-05-31 00:48:10|659.21|655.21|658.46|654.46|659.22|655.22|658.46|654.46|29
1622422100000|2021-05-31 00:48:20|658.58|654.58|659.41|655.41|659.43|655.43|658.57|654.57|27
1622422110000|2021-05-31 00:48:30|659.37|655.37|660.1|656.1|660.38|656.38|659.37|655.37|27
1622422120000|2021-05-31 00:48:40|660.07|656.07|660.37|656.37|660.87|656.87|660.07|656.07|26
1622422130000|2021-05-31 00:48:50|660.38|656.38|660.48|656.48|660.55|656.55|660.38|656.38|29
1622422140000|2021-05-31 00:49:00|660.4|656.4|660.13|656.13|660.54|656.54|660.13|656.13|25
1622422150000|2021-05-31 00:49:10|660.12|656.12|660.37|656.37|660.37|656.37|660.04|656.04|27
1622422160000|2021-05-31 00:49:20|660.29|656.29|660.5|656.5|660.58|656.58|660.29|656.29|23
1622422170000|2021-05-31 00:49:30|660.46|656.46|660.56|656.56|660.56|656.56|660.28|656.28|21
1622422180000|2021-05-31 00:49:40|660.46|656.46|660.65|656.65|660.65|656.65|660.45|656.45|24
1622422190000|2021-05-31 00:49:50|660.64|656.64|660.64|656.64|660.67|656.67|660.63|656.63|6
1622422200000|2021-05-31 00:50:00|660.65|656.65|660.56|656.56|660.68|656.68|660.5|656.5|25
1622422210000|2021-05-31 00:50:10|660.55|656.55|660.32|656.32|660.56|656.56|660.29|656.29|17
1622422220000|2021-05-31 00:50:20|660.33|656.33|660.51|656.51|660.53|656.53|660.33|656.33|15
1622422230000|2021-05-31 00:50:30|660.54|656.54|660.28|656.28|660.61|656.61|660.12|656.12|23
1622422240000|2021-05-31 00:50:40|660.27|656.27|660.22|656.22|660.27|656.27|660.17|656.17|19
1622422250000|2021-05-31 00:50:50|660.2|656.2|659.51|655.51|660.2|656.2|659.51|655.51|21
1622422260000|2021-05-31 00:51:00|659.5|655.5|658.91|654.91|659.51|655.51|658.91|654.91|20
1622422270000|2021-05-31 00:51:10|658.92|654.92|659.53|655.53|659.55|655.55|658.89|654.89|28
1622422280000|2021-05-31 00:51:20|659.55|655.55|659.61|655.61|659.68|655.68|659.54|655.54|22
1622422290000|2021-05-31 00:51:30|659.55|655.55|659.64|655.64|659.88|655.88|659.51|655.51|24
1622422300000|2021-05-31 00:51:40|659.57|655.57|659.52|655.52|659.58|655.58|659.35|655.35|33
1622422310000|2021-05-31 00:51:50|659.51|655.51|659.45|655.45|659.62|655.62|659.39|655.39|25
1622422320000|2021-05-31 00:52:00|659.52|655.52|659.87|655.87|659.87|655.87|659.51|655.51|28
1622422330000|2021-05-31 00:52:10|659.9|655.9|659.95|655.95|660.16|656.16|659.9|655.9|26
1622422340000|2021-05-31 00:52:20|659.94|655.94|660.43|656.43|660.43|656.43|659.93|655.93|20
1622422350000|2021-05-31 00:52:30|660.45|656.45|660.38|656.38|660.54|656.54|660.36|656.36|24
1622422360000|2021-05-31 00:52:40|660.37|656.37|660.48|656.48|660.49|656.49|660.32|656.32|21
1622422370000|2021-05-31 00:52:50|660.47|656.47|660.03|656.03|660.51|656.51|659.77|655.77|32
1622422380000|2021-05-31 00:53:00|660.04|656.04|659.75|655.75|660.05|656.05|659.72|655.72|29
1622422390000|2021-05-31 00:53:10|659.76|655.76|660.07|656.07|660.07|656.07|659.75|655.75|18
1622422400000|2021-05-31 00:53:20|660.08|656.08|660.28|656.28|660.28|656.28|660.06|656.06|17
1622422410000|2021-05-31 00:53:30|660.17|656.17|660.63|656.63|660.63|656.63|660.17|656.17|23
1622422420000|2021-05-31 00:53:40|660.74|656.74|660.26|656.26|660.76|656.76|660.2|656.2|31
1622422430000|2021-05-31 00:53:50|660.35|656.35|660.45|656.45|660.48|656.48|660.24|656.24|18
1622422440000|2021-05-31 00:54:00|660.29|656.29|660.19|656.19|660.69|656.69|660.19|656.19|23
1622422450000|2021-05-31 00:54:10|660.14|656.14|660.51|656.51|660.6|656.6|660.07|656.07|29
1622422460000|2021-05-31 00:54:20|660.57|656.57|660.93|656.93|661.14|657.14|660.52|656.52|31
1622422470000|2021-05-31 00:54:30|660.85|656.85|660.86|656.86|661.07|657.07|660.7|656.7|28
1622422480000|2021-05-31 00:54:40|660.82|656.82|660.81|656.81|660.88|656.88|660.74|656.74|18
1622422490000|2021-05-31 00:54:50|660.82|656.82|660.39|656.39|660.85|656.85|660.38|656.38|25
1622422500000|2021-05-31 00:55:00|660.37|656.37|660.33|656.33|660.38|656.38|660.18|656.18|27
1622422510000|2021-05-31 00:55:10|660.35|656.35|659.64|655.64|660.35|656.35|659.59|655.59|32
1622422520000|2021-05-31 00:55:20|659.63|655.63|660.05|656.05|660.16|656.16|659.63|655.63|28
1622422530000|2021-05-31 00:55:30|660.01|656.01|659.64|655.64|660.01|656.01|659.59|655.59|27
1622422540000|2021-05-31 00:55:40|659.52|655.52|659.57|655.57|659.59|655.59|659.19|655.19|29
1622422550000|2021-05-31 00:55:50|659.56|655.56|659.51|655.51|659.69|655.69|659.42|655.42|29
1622422560000|2021-05-31 00:56:00|659.49|655.49|659.88|655.88|659.92|655.92|659.49|655.49|29
1622422570000|2021-05-31 00:56:10|659.87|655.87|659.21|655.21|659.87|655.87|659.21|655.21|33
1622422580000|2021-05-31 00:56:20|659.23|655.23|658.94|654.94|659.27|655.27|658.91|654.91|28
1622422590000|2021-05-31 00:56:30|658.74|654.74|658.74|654.74|658.89|654.89|658.46|654.46|32
1622422600000|2021-05-31 00:56:40|658.75|654.75|658.56|654.56|658.98|654.98|658.45|654.45|28
1622422610000|2021-05-31 00:56:50|658.52|654.52|658.33|654.33|658.55|654.55|658.29|654.29|29
1622422620000|2021-05-31 00:57:00|658.35|654.35|657.87|653.87|658.35|654.35|657.81|653.81|31
1622422630000|2021-05-31 00:57:10|657.88|653.88|658.26|654.26|658.35|654.35|657.86|653.86|27
1622422640000|2021-05-31 00:57:20|658.25|654.25|658.55|654.55|658.55|654.55|658.14|654.14|29
1622422650000|2021-05-31 00:57:30|658.63|654.63|658.31|654.31|658.65|654.65|658.31|654.31|35
1622422660000|2021-05-31 00:57:40|658.32|654.32|658.83|654.83|658.83|654.83|658.32|654.32|27
1622422670000|2021-05-31 00:57:50|658.73|654.73|658.41|654.41|658.79|654.79|658.41|654.41|31
1622422680000|2021-05-31 00:58:00|658.45|654.45|658.39|654.39|658.45|654.45|658.24|654.24|28
1622422690000|2021-05-31 00:58:10|658.38|654.38|658.85|654.85|659.02|655.02|658.37|654.37|28
1622422700000|2021-05-31 00:58:20|658.93|654.93|658.66|654.66|658.96|654.96|658.51|654.51|26
1622422710000|2021-05-31 00:58:30|658.63|654.63|658.58|654.58|658.63|654.63|658.46|654.46|31
1622422720000|2021-05-31 00:58:40|658.59|654.59|658.8|654.8|659.04|655.04|658.58|654.58|25
1622422730000|2021-05-31 00:58:50|658.79|654.79|657.94|653.94|658.8|654.8|657.9|653.9|33
1622422740000|2021-05-31 00:59:00|657.95|653.95|656.91|652.91|657.95|653.95|656.9|652.9|28
1622422750000|2021-05-31 00:59:10|656.9|652.9|657.03|653.03|657.07|653.07|656.9|652.9|23
1622422760000|2021-05-31 00:59:20|657.04|653.04|656.64|652.64|657.18|653.18|656.61|652.61|33
1622422770000|2021-05-31 00:59:30|656.65|652.65|656.36|652.36|656.66|652.66|656.34|652.34|27
1622422780000|2021-05-31 00:59:40|656.38|652.38|656.28|652.28|656.54|652.54|656.28|652.28|27
1622422790000|2021-05-31 00:59:50|656.26|652.26|656.18|652.18|656.49|652.49|656.18|652.18|31
1622422800000|2021-05-31 01:00:00|656.2|652.2|655.12|651.12|656.2|652.2|655.01|651.01|33
1622422810000|2021-05-31 01:00:10|655.14|651.14|655.25|651.25|655.54|651.54|655.13|651.13|21
1622422820000|2021-05-31 01:00:20|655.23|651.23|655.42|651.42|655.51|651.51|655.21|651.21|30
1622422830000|2021-05-31 01:00:30|655.43|651.43|656.54|652.54|656.54|652.54|655.43|651.43|27
1622422840000|2021-05-31 01:00:40|656.55|652.55|656.38|652.38|656.57|652.57|656.31|652.31|32
1622422850000|2021-05-31 01:00:50|656.37|652.37|656.53|652.53|656.56|652.56|656.28|652.28|27
1622422860000|2021-05-31 01:01:00|656.52|652.52|656.36|652.36|656.79|652.79|656.24|652.24|32
1622422870000|2021-05-31 01:01:10|656.37|652.37|657.69|653.69|657.69|653.69|656.36|652.36|29
1622422880000|2021-05-31 01:01:20|657.7|653.7|658.1|654.1|658.13|654.13|657.6|653.6|22
1622422890000|2021-05-31 01:01:30|658.29|654.29|658.29|654.29|658.33|654.33|657.59|653.59|32
1622422900000|2021-05-31 01:01:40|658.3|654.3|658.65|654.65|658.65|654.65|658.11|654.11|29
1622422910000|2021-05-31 01:01:50|658.63|654.63|657.82|653.82|658.63|654.63|657.73|653.73|32
1622422920000|2021-05-31 01:02:00|657.87|653.87|657.56|653.56|657.87|653.87|657.56|653.56|28
1622422930000|2021-05-31 01:02:10|657.53|653.53|656.88|652.88|657.53|653.53|656.86|652.86|19
1622422940000|2021-05-31 01:02:20|656.9|652.9|656.52|652.52|657.21|653.21|656.4|652.4|23
1622422950000|2021-05-31 01:02:30|656.41|652.41|656.31|652.31|656.51|652.51|656.29|652.29|16
1622422960000|2021-05-31 01:02:40|656.29|652.29|656.06|652.06|656.29|652.29|655.68|651.68|30
1622422970000|2021-05-31 01:02:50|656.05|652.05|656.38|652.38|656.49|652.49|655.97|651.97|33
1622422980000|2021-05-31 01:03:00|656.42|652.42|655.87|651.87|656.47|652.47|655.77|651.77|34
1622422990000|2021-05-31 01:03:10|655.84|651.84|656.31|652.31|656.42|652.42|655.84|651.84|28
1622423000000|2021-05-31 01:03:20|656.28|652.28|656.85|652.85|656.85|652.85|656.23|652.23|28
1622423010000|2021-05-31 01:03:30|656.75|652.75|656.24|652.24|657.1|653.1|656.19|652.19|33
1622423020000|2021-05-31 01:03:40|656.25|652.25|656.45|652.45|656.45|652.45|656.14|652.14|34
1622423030000|2021-05-31 01:03:50|656.41|652.41|657.18|653.18|657.23|653.23|656.37|652.37|27
1622423040000|2021-05-31 01:04:00|657.12|653.12|656.43|652.43|657.12|653.12|656.25|652.25|31
1622423050000|2021-05-31 01:04:10|656.58|652.58|657.12|653.12|657.17|653.17|656.33|652.33|31
1622423060000|2021-05-31 01:04:20|657.06|653.06|658.13|654.13|658.13|654.13|657.04|653.04|27
1622423070000|2021-05-31 01:04:30|657.57|653.57|658.15|654.15|658.15|654.15|657.4|653.4|32
1622423080000|2021-05-31 01:04:40|658.22|654.22|658.83|654.83|658.84|654.84|658.21|654.21|24
1622423090000|2021-05-31 01:04:50|658.89|654.89|658.34|654.34|659.02|655.02|658.27|654.27|17
1622423100000|2021-05-31 01:05:00|658.45|654.45|658.41|654.41|658.59|654.59|658.38|654.38|19
1622423110000|2021-05-31 01:05:10|658.4|654.4|657.66|653.66|658.41|654.41|657.66|653.66|33
1622423120000|2021-05-31 01:05:20|657.65|653.65|657.56|653.56|657.7|653.7|657.3|653.3|32
1622423130000|2021-05-31 01:05:30|657.58|653.58|656.9|652.9|657.58|653.58|656.9|652.9|30
1622423140000|2021-05-31 01:05:40|656.83|652.83|656.43|652.43|656.85|652.85|656.43|652.43|34
1622423150000|2021-05-31 01:05:50|656.41|652.41|656.43|652.43|656.58|652.58|656.29|652.29|35
1622423160000|2021-05-31 01:06:00|656.25|652.25|655.74|651.74|656.42|652.42|655.21|651.21|26
1622423170000|2021-05-31 01:06:10|655.2|651.2|654.99|650.99|655.95|651.95|654.99|650.99|35
1622423180000|2021-05-31 01:06:20|654.97|650.97|654.69|650.69|655.09|651.09|654.69|650.69|31
1622423190000|2021-05-31 01:06:30|654.51|650.51|654.19|650.19|654.51|650.51|654|650|25
1622423200000|2021-05-31 01:06:40|654.16|650.16|654.42|650.42|654.42|650.42|654.14|650.14|18
1622423210000|2021-05-31 01:06:50|654.47|650.47|654.16|650.16|654.53|650.53|654.08|650.08|27
1622423220000|2021-05-31 01:07:00|654.15|650.15|653.95|649.95|654.18|650.18|653.84|649.84|31
1622423230000|2021-05-31 01:07:10|653.93|649.93|653.38|649.38|653.96|649.96|653.18|649.18|31
1622423240000|2021-05-31 01:07:20|653.43|649.43|653.69|649.69|653.71|649.71|653.3|649.3|33
1622423250000|2021-05-31 01:07:30|653.78|649.78|654.41|650.41|654.41|650.41|653.72|649.72|32
1622423260000|2021-05-31 01:07:40|654.42|650.42|654.59|650.59|654.62|650.62|654.37|650.37|31
1622423270000|2021-05-31 01:07:50|654.61|650.61|654.21|650.21|654.71|650.71|654.15|650.15|31
1622423280000|2021-05-31 01:08:00|654.34|650.34|654.63|650.63|654.63|650.63|654.06|650.06|30
1622423290000|2021-05-31 01:08:10|654.53|650.53|654.92|650.92|655.01|651.01|654.47|650.47|30
1622423300000|2021-05-31 01:08:20|654.99|650.99|654.74|650.74|655.25|651.25|654.73|650.73|29
1622423310000|2021-05-31 01:08:30|654.75|650.75|654.42|650.42|654.84|650.84|654.35|650.35|31
1622423320000|2021-05-31 01:08:40|654.43|650.43|654.33|650.33|654.87|650.87|654.33|650.33|31
1622423330000|2021-05-31 01:08:50|654.34|650.34|654.17|650.17|654.54|650.54|654.17|650.17|32
1622423340000|2021-05-31 01:09:00|654.07|650.07|653.86|649.86|654.07|650.07|653.61|649.61|35
1622423350000|2021-05-31 01:09:10|653.71|649.71|653.45|649.45|653.73|649.73|653.42|649.42|34
1622423360000|2021-05-31 01:09:20|653.44|649.44|653.29|649.29|653.45|649.45|653.22|649.22|27
1622423370000|2021-05-31 01:09:30|653.06|649.06|653.42|649.42|653.58|649.58|653.06|649.06|20
1622423380000|2021-05-31 01:09:40|653.51|649.51|653.03|649.03|653.54|649.54|653.03|649.03|31
1622423390000|2021-05-31 01:09:50|653|649|653.7|649.7|653.7|649.7|653|649|28
1622423400000|2021-05-31 01:10:00|653.72|649.72|653.6|649.6|653.72|649.72|653.5|649.5|25
1622423410000|2021-05-31 01:10:10|653.59|649.59|654.38|650.38|654.48|650.48|653.4|649.4|31
1622423420000|2021-05-31 01:10:20|654.44|650.44|655.29|651.29|655.29|651.29|654.32|650.32|27
1622423430000|2021-05-31 01:10:30|655.28|651.28|655.35|651.35|655.7|651.7|655.26|651.26|32
1622423440000|2021-05-31 01:10:40|655.29|651.29|655.36|651.36|655.47|651.47|654.9|650.9|23
1622423450000|2021-05-31 01:10:50|655.37|651.37|655.89|651.89|655.9|651.9|655.37|651.37|24
1622423460000|2021-05-31 01:11:00|655.91|651.91|655.84|651.84|655.91|651.91|655.77|651.77|24
1622423470000|2021-05-31 01:11:10|655.78|651.78|655.4|651.4|655.82|651.82|655.34|651.34|30
1622423480000|2021-05-31 01:11:20|655.37|651.37|655.78|651.78|655.78|651.78|655.29|651.29|26
1622423490000|2021-05-31 01:11:30|655.8|651.8|656.31|652.31|656.43|652.43|655.8|651.8|27
1622423500000|2021-05-31 01:11:40|656.32|652.32|656.26|652.26|656.54|652.54|656.24|652.24|26
1622423510000|2021-05-31 01:11:50|656.38|652.38|656.26|652.26|656.4|652.4|656.26|652.26|20
1622423520000|2021-05-31 01:12:00|656.16|652.16|655.81|651.81|656.17|652.17|655.73|651.73|31
1622423530000|2021-05-31 01:12:10|655.79|651.79|656.34|652.34|656.37|652.37|655.78|651.78|31
1622423540000|2021-05-31 01:12:20|656.37|652.37|656.57|652.57|656.78|652.78|656.22|652.22|34
1622423550000|2021-05-31 01:12:30|656.45|652.45|656.3|652.3|656.45|652.45|656.16|652.16|25
1622423560000|2021-05-31 01:12:40|656.26|652.26|656.2|652.2|656.34|652.34|656.06|652.06|23
1622423570000|2021-05-31 01:12:50|656.17|652.17|655.9|651.9|656.26|652.26|655.9|651.9|31
1622423580000|2021-05-31 01:13:00|655.94|651.94|656.09|652.09|656.2|652.2|655.81|651.81|29
1622423590000|2021-05-31 01:13:10|655.91|651.91|655.29|651.29|655.96|651.96|655.29|651.29|33
1622423600000|2021-05-31 01:13:20|655.28|651.28|654.71|650.71|655.32|651.32|654.63|650.63|27
1622423610000|2021-05-31 01:13:30|654.68|650.68|654.63|650.63|654.68|650.68|654.53|650.53|22
1622423620000|2021-05-31 01:13:40|654.64|650.64|654.56|650.56|654.64|650.64|654.31|650.31|27
1622423630000|2021-05-31 01:13:50|654.59|650.59|654.19|650.19|654.63|650.63|654.19|650.19|21
1622423640000|2021-05-31 01:14:00|654.09|650.09|654.08|650.08|654.16|650.16|654.06|650.06|24
1622423650000|2021-05-31 01:14:10|654.09|650.09|653.47|649.47|654.27|650.27|653.47|649.47|33
1622423660000|2021-05-31 01:14:20|653.45|649.45|653.12|649.12|653.49|649.49|653.11|649.11|29
1622423670000|2021-05-31 01:14:30|653.1|649.1|653.62|649.62|653.91|649.91|653.01|649.01|27
1622423680000|2021-05-31 01:14:40|653.61|649.61|653.04|649.04|653.64|649.64|653.04|649.04|34
1622423690000|2021-05-31 01:14:50|653.03|649.03|653.09|649.09|653.17|649.17|652.68|648.68|28
1622423700000|2021-05-31 01:15:00|653.06|649.06|651.88|647.88|653.1|649.1|651.2|647.2|31
1622423710000|2021-05-31 01:15:10|651.87|647.87|651.32|647.32|651.87|647.87|651.18|647.18|28
1622423720000|2021-05-31 01:15:20|651.3|647.3|651.1|647.1|651.32|647.32|650.98|646.98|29
1622423730000|2021-05-31 01:15:30|651.08|647.08|649.59|645.59|651.08|647.08|649.52|645.52|36
1622423740000|2021-05-31 01:15:40|649.58|645.58|649.11|645.11|649.58|645.58|648.91|644.91|35
1622423750000|2021-05-31 01:15:50|649.12|645.12|648.76|644.76|649.17|645.17|648.66|644.66|25
1622423760000|2021-05-31 01:16:00|648.77|644.77|649.93|645.93|649.93|645.93|648.73|644.73|30
1622423770000|2021-05-31 01:16:10|649.78|645.78|650.46|646.46|650.67|646.67|649.78|645.78|26
1622423780000|2021-05-31 01:16:20|650.27|646.27|650.4|646.4|650.46|646.46|650.09|646.09|28
1622423790000|2021-05-31 01:16:30|650.24|646.24|650.49|646.49|650.59|646.59|649.94|645.94|34
1622423800000|2021-05-31 01:16:40|650.45|646.45|651.34|647.34|651.35|647.35|650.45|646.45|24
1622423810000|2021-05-31 01:16:50|651.36|647.36|651.05|647.05|651.8|647.8|651.05|647.05|25
1622423820000|2021-05-31 01:17:00|651.18|647.18|651.33|647.33|651.38|647.38|651.13|647.13|25
1622423830000|2021-05-31 01:17:10|651.27|647.27|651.56|647.56|651.63|647.63|651.27|647.27|31
1622423840000|2021-05-31 01:17:20|651.59|647.59|650.1|646.1|651.66|647.66|649.91|645.91|33
1622423850000|2021-05-31 01:17:30|649.9|645.9|649.53|645.53|650.12|646.12|649.38|645.38|33
1622423860000|2021-05-31 01:17:40|649.55|645.55|649.04|645.04|649.55|645.55|648.97|644.97|34
1622423870000|2021-05-31 01:17:50|648.97|644.97|648.15|644.15|648.97|644.97|648.08|644.08|32
1622423880000|2021-05-31 01:18:00|648.18|644.18|648.24|644.24|648.24|644.24|647.94|643.94|32
1622423890000|2021-05-31 01:18:10|647.97|643.97|647.56|643.56|648.14|644.14|647.38|643.38|34
1622423900000|2021-05-31 01:18:20|647.65|643.65|647.39|643.39|647.69|643.69|647.38|643.38|29
1622423910000|2021-05-31 01:18:30|647.49|643.49|647.77|643.77|648.17|644.17|647.25|643.25|27
1622423920000|2021-05-31 01:18:40|648.05|644.05|648.16|644.16|648.35|644.35|647.77|643.77|25
1622423930000|2021-05-31 01:18:50|647.99|643.99|647.85|643.85|648.06|644.06|647.74|643.74|34
1622423940000|2021-05-31 01:19:00|647.84|643.84|648.54|644.54|648.56|644.56|647.83|643.83|35
1622423950000|2021-05-31 01:19:10|648.5|644.5|647.8|643.8|648.5|644.5|647.75|643.75|33
1622423960000|2021-05-31 01:19:20|647.81|643.81|648.51|644.51|648.51|644.51|647.81|643.81|32
1622423970000|2021-05-31 01:19:30|648.62|644.62|648.19|644.19|648.67|644.67|647.99|643.99|34
1622423980000|2021-05-31 01:19:40|648.23|644.23|647.98|643.98|648.64|644.64|647.98|643.98|35
1622423990000|2021-05-31 01:19:50|647.95|643.95|648.24|644.24|648.26|644.26|647.94|643.94|30
1622424000000|2021-05-31 01:20:00|648.25|644.25|649.02|645.02|649.22|645.22|648.2|644.2|31
1622424010000|2021-05-31 01:20:10|649.04|645.04|650.2|646.2|650.2|646.2|648.76|644.76|29
1622424020000|2021-05-31 01:20:20|650.19|646.19|650.47|646.47|650.49|646.49|650.01|646.01|19
1622424030000|2021-05-31 01:20:30|650.48|646.48|650.09|646.09|650.48|646.48|650.09|646.09|31
1622424040000|2021-05-31 01:20:40|650.03|646.03|649.96|645.96|650.04|646.04|649.74|645.74|26
1622424050000|2021-05-31 01:20:50|649.95|645.95|649.9|645.9|650|646|649.72|645.72|35
1622424060000|2021-05-31 01:21:00|649.89|645.89|648.36|644.36|649.89|645.89|648.21|644.21|30
1622424070000|2021-05-31 01:21:10|648.28|644.28|648.68|644.68|648.68|644.68|648.13|644.13|32
1622424080000|2021-05-31 01:21:20|648.72|644.72|648.73|644.73|649.17|645.17|648.5|644.5|35
1622424090000|2021-05-31 01:21:30|648.72|644.72|647.51|643.51|648.72|644.72|647.48|643.48|37
1622424100000|2021-05-31 01:21:40|647.5|643.5|648.09|644.09|648.5|644.5|647.39|643.39|34
1622424110000|2021-05-31 01:21:50|648.19|644.19|647.81|643.81|648.36|644.36|647.81|643.81|30
1622424120000|2021-05-31 01:22:00|647.76|643.76|648.48|644.48|648.5|644.5|647.66|643.66|34
1622424130000|2021-05-31 01:22:10|648.72|644.72|649.33|645.33|649.42|645.42|648.46|644.46|26
1622424140000|2021-05-31 01:22:20|649.4|645.4|648.56|644.56|649.4|645.4|648.56|644.56|38
1622424150000|2021-05-31 01:22:30|648.45|644.45|647.72|643.72|648.61|644.61|647.72|643.72|33
1622424160000|2021-05-31 01:22:40|647.71|643.71|647.26|643.26|647.88|643.88|647.23|643.23|31
1622424170000|2021-05-31 01:22:50|647.08|643.08|646.67|642.67|647.08|643.08|646.6|642.6|26
1622424180000|2021-05-31 01:23:00|646.69|642.69|647.9|643.9|647.9|643.9|646.69|642.69|37
1622424190000|2021-05-31 01:23:10|647.75|643.75|648.62|644.62|648.62|644.62|647.43|643.43|34
1622424200000|2021-05-31 01:23:20|648.66|644.66|647.79|643.79|648.7|644.7|647.63|643.63|36
1622424210000|2021-05-31 01:23:30|647.68|643.68|648.02|644.02|648.28|644.28|647.67|643.67|35
1622424220000|2021-05-31 01:23:40|648.03|644.03|648.77|644.77|648.84|644.84|647.91|643.91|28
1622424230000|2021-05-31 01:23:50|648.74|644.74|648.01|644.01|648.74|644.74|647.96|643.96|34
1622424240000|2021-05-31 01:24:00|648.08|644.08|649.58|645.58|649.75|645.75|648.05|644.05|36
1622424250000|2021-05-31 01:24:10|649.48|645.48|649.55|645.55|649.57|645.57|649.43|645.43|23
1622424260000|2021-05-31 01:24:20|649.49|645.49|649.26|645.26|649.54|645.54|649.26|645.26|20
1622424270000|2021-05-31 01:24:30|649.19|645.19|648.8|644.8|649.23|645.23|648.74|644.74|29
1622424280000|2021-05-31 01:24:40|648.81|644.81|647.89|643.89|648.86|644.86|647.89|643.89|33
1622424290000|2021-05-31 01:24:50|647.88|643.88|648.11|644.11|648.15|644.15|647.84|643.84|34
1622424300000|2021-05-31 01:25:00|648.13|644.13|648.74|644.74|648.81|644.81|648.13|644.13|30
1622424310000|2021-05-31 01:25:10|648.72|644.72|648|644|648.79|644.79|647.9|643.9|30
1622424320000|2021-05-31 01:25:20|648.01|644.01|648.63|644.63|648.73|644.73|647.96|643.96|32
1622424330000|2021-05-31 01:25:30|648.56|644.56|648.15|644.15|648.64|644.64|648.11|644.11|30
1622424340000|2021-05-31 01:25:40|648.14|644.14|647.99|643.99|648.15|644.15|647.97|643.97|21
1622424350000|2021-05-31 01:25:50|647.97|643.97|648.07|644.07|648.13|644.13|647.96|643.96|24
1622424360000|2021-05-31 01:26:00|648.08|644.08|648.88|644.88|648.93|644.93|647.81|643.81|30
1622424370000|2021-05-31 01:26:10|648.89|644.89|649.03|645.03|649.03|645.03|648.39|644.39|20
1622424380000|2021-05-31 01:26:20|649.1|645.1|648.93|644.93|649.21|645.21|648.52|644.52|24
1622424390000|2021-05-31 01:26:30|648.95|644.95|649.74|645.74|649.81|645.81|648.95|644.95|27
1622424400000|2021-05-31 01:26:40|649.75|645.75|649.46|645.46|650.17|646.17|649.46|645.46|35
1622424410000|2021-05-31 01:26:50|649.42|645.42|649.36|645.36|649.43|645.43|649.06|645.06|29
1622424420000|2021-05-31 01:27:00|649.4|645.4|649.76|645.76|650.05|646.05|649.27|645.27|33
1622424430000|2021-05-31 01:27:10|649.75|645.75|649.65|645.65|649.96|645.96|649.49|645.49|29
1622424440000|2021-05-31 01:27:20|649.66|645.66|649.69|645.69|649.75|645.75|649.66|645.66|16
1622424450000|2021-05-31 01:27:30|649.67|645.67|649.66|645.66|649.69|645.69|649.43|645.43|29
1622424460000|2021-05-31 01:27:40|649.68|645.68|649.82|645.82|650.08|646.08|649.68|645.68|30
1622424470000|2021-05-31 01:27:50|649.79|645.79|649.86|645.86|649.99|645.99|649.77|645.77|25
1622424480000|2021-05-31 01:28:00|649.81|645.81|649.95|645.95|649.95|645.95|649.73|645.73|20
1622424490000|2021-05-31 01:28:10|649.97|645.97|649.46|645.46|650.05|646.05|649.39|645.39|32
1622424500000|2021-05-31 01:28:20|649.48|645.48|649.76|645.76|649.76|645.76|649.46|645.46|28
1622424510000|2021-05-31 01:28:30|649.73|645.73|649.08|645.08|650.19|646.19|649.08|645.08|30
1622424520000|2021-05-31 01:28:40|649.09|645.09|648.66|644.66|649.3|645.3|648.65|644.65|31
1622424530000|2021-05-31 01:28:50|648.62|644.62|648.76|644.76|648.8|644.8|648.57|644.57|30
1622424540000|2021-05-31 01:29:00|648.73|644.73|649|645|649.17|645.17|648.65|644.65|28
1622424550000|2021-05-31 01:29:10|648.99|644.99|649.88|645.88|649.89|645.89|648.98|644.98|36
1622424560000|2021-05-31 01:29:20|649.8|645.8|650.33|646.33|650.35|646.35|649.79|645.79|20
1622424570000|2021-05-31 01:29:30|650.39|646.39|649.99|645.99|650.43|646.43|649.99|645.99|30
1622424580000|2021-05-31 01:29:40|649.95|645.95|650.03|646.03|650.03|646.03|649.37|645.37|32
1622424590000|2021-05-31 01:29:50|650.05|646.05|650.23|646.23|650.27|646.27|650.05|646.05|29
1622424600000|2021-05-31 01:30:00|650.24|646.24|648.87|644.87|650.24|646.24|648.73|644.73|37
1622424610000|2021-05-31 01:30:10|648.89|644.89|647.97|643.97|648.89|644.89|647.73|643.73|35
1622424620000|2021-05-31 01:30:20|648.04|644.04|649.11|645.11|649.11|645.11|648.04|644.04|33
1622424630000|2021-05-31 01:30:30|649.08|645.08|648.95|644.95|649.1|645.1|648.65|644.65|32
1622424640000|2021-05-31 01:30:40|648.86|644.86|649.01|645.01|649.11|645.11|648.8|644.8|28
1622424650000|2021-05-31 01:30:50|649.04|645.04|649.16|645.16|649.18|645.18|648.88|644.88|32
1622424660000|2021-05-31 01:31:00|649.11|645.11|648.38|644.38|649.11|645.11|648.38|644.38|35
1622424670000|2021-05-31 01:31:10|648.3|644.3|647.86|643.86|648.3|644.3|647.84|643.84|30
1622424680000|2021-05-31 01:31:20|647.87|643.87|647.35|643.35|648.02|644.02|647.35|643.35|29
1622424690000|2021-05-31 01:31:30|647.39|643.39|646.94|642.94|647.41|643.41|646.7|642.7|28
1622424700000|2021-05-31 01:31:40|646.86|642.86|647.05|643.05|647.44|643.44|646.86|642.86|33
1622424710000|2021-05-31 01:31:50|647|643|646.98|642.98|647.22|643.22|646.82|642.82|24
1622424720000|2021-05-31 01:32:00|646.99|642.99|646.33|642.33|647.17|643.17|646.26|642.26|33
1622424730000|2021-05-31 01:32:10|646.32|642.32|646.31|642.31|646.32|642.32|645.85|641.85|24
1622424740000|2021-05-31 01:32:20|646.27|642.27|646.41|642.41|646.5|642.5|645.86|641.86|31
1622424750000|2021-05-31 01:32:30|646.51|642.51|646.65|642.65|646.73|642.73|646.35|642.35|24
1622424760000|2021-05-31 01:32:40|647.1|643.1|646.79|642.79|647.12|643.12|646.79|642.79|24
1622424770000|2021-05-31 01:32:50|646.91|642.91|646.25|642.25|646.94|642.94|646.13|642.13|26
1622424780000|2021-05-31 01:33:00|646.24|642.24|646.44|642.44|646.44|642.44|646.1|642.1|31
1622424790000|2021-05-31 01:33:10|646.48|642.48|646.57|642.57|646.59|642.59|646.35|642.35|22
1622424800000|2021-05-31 01:33:20|646.58|642.58|646.73|642.73|646.78|642.78|646.48|642.48|30
1622424810000|2021-05-31 01:33:30|647.12|643.12|646.92|642.92|647.42|643.42|646.84|642.84|26
1622424820000|2021-05-31 01:33:40|646.85|642.85|645.64|641.64|646.86|642.86|645.59|641.59|33
1622424830000|2021-05-31 01:33:50|645.63|641.63|644.84|640.84|645.63|641.63|644.8|640.8|28
1622424840000|2021-05-31 01:34:00|644.86|640.86|644.34|640.34|644.87|640.87|644.09|640.09|34
1622424850000|2021-05-31 01:34:10|644.45|640.45|644.7|640.7|644.83|640.83|644.43|640.43|30
1622424860000|2021-05-31 01:34:20|644.71|640.71|644.25|640.25|644.76|640.76|644.25|640.25|31
1622424870000|2021-05-31 01:34:30|644.26|640.26|643.71|639.71|644.26|640.26|643.64|639.64|25
1622424880000|2021-05-31 01:34:40|643.73|639.73|642.42|638.42|643.95|639.95|642.42|638.42|33
1622424890000|2021-05-31 01:34:50|642.43|638.43|642.72|638.72|642.8|638.8|642.19|638.19|33
1622424900000|2021-05-31 01:35:00|642.74|638.74|643.51|639.51|643.86|639.86|642.71|638.71|33
1622424910000|2021-05-31 01:35:10|643.58|639.58|643.77|639.77|643.89|639.89|643.53|639.53|30
1622424920000|2021-05-31 01:35:20|643.72|639.72|644.17|640.17|644.29|640.29|643.72|639.72|30
1622424930000|2021-05-31 01:35:30|643.8|639.8|643.86|639.86|644.14|640.14|643.65|639.65|29
1622424940000|2021-05-31 01:35:40|643.84|639.84|643.39|639.39|644.05|640.05|643.39|639.39|31
1622424950000|2021-05-31 01:35:50|643.38|639.38|642.62|638.62|643.38|639.38|642.62|638.62|20
1622424960000|2021-05-31 01:36:00|642.68|638.68|642.24|638.24|642.71|638.71|642.18|638.18|33
1622424970000|2021-05-31 01:36:10|642.22|638.22|642.39|638.39|642.61|638.61|642.22|638.22|29
1622424980000|2021-05-31 01:36:20|642.25|638.25|642.1|638.1|642.3|638.3|642.01|638.01|34
1622424990000|2021-05-31 01:36:30|642.19|638.19|643.03|639.03|643.06|639.06|642.19|638.19|29
1622425000000|2021-05-31 01:36:40|643.02|639.02|643.16|639.16|643.29|639.29|643|639|28
1622425010000|2021-05-31 01:36:50|643.18|639.18|643.6|639.6|643.62|639.62|643.06|639.06|28
1622425020000|2021-05-31 01:37:00|643.59|639.59|642.44|638.44|643.66|639.66|642.37|638.37|32
1622425030000|2021-05-31 01:37:10|642.41|638.41|642.11|638.11|642.41|638.41|642.08|638.08|31
1622425040000|2021-05-31 01:37:20|642.12|638.12|642.02|638.02|642.62|638.62|642.02|638.02|30
1622425050000|2021-05-31 01:37:30|641.98|637.98|642.06|638.06|642.12|638.12|641.87|637.87|27
1622425060000|2021-05-31 01:37:40|642.08|638.08|642.11|638.11|642.13|638.13|641.93|637.93|29
1622425070000|2021-05-31 01:37:50|642.12|638.12|641.91|637.91|642.13|638.13|641.85|637.85|30
1622425080000|2021-05-31 01:38:00|641.87|637.87|641.93|637.93|642.04|638.04|641.87|637.87|21
1622425090000|2021-05-31 01:38:10|642.01|638.01|642.39|638.39|642.6|638.6|641.93|637.93|26
1622425100000|2021-05-31 01:38:20|642.4|638.4|642.29|638.29|642.52|638.52|642.29|638.29|19
1622425110000|2021-05-31 01:38:30|642.32|638.32|642.41|638.41|642.44|638.44|641.99|637.99|29
1622425120000|2021-05-31 01:38:40|642.43|638.43|642.52|638.52|642.59|638.59|642.39|638.39|21
1622425130000|2021-05-31 01:38:50|642.51|638.51|642.67|638.67|642.69|638.69|642.5|638.5|16
1622425140000|2021-05-31 01:39:00|642.66|638.66|643.13|639.13|643.15|639.15|642.66|638.66|24
1622425150000|2021-05-31 01:39:10|643.14|639.14|643.35|639.35|643.58|639.58|643.13|639.13|16
1622425160000|2021-05-31 01:39:20|643.34|639.34|643.56|639.56|643.82|639.82|643.17|639.17|27
1622425170000|2021-05-31 01:39:30|643.49|639.49|643.46|639.46|643.49|639.49|643.09|639.09|32
1622425180000|2021-05-31 01:39:40|643.3|639.3|643.25|639.25|643.38|639.38|643.16|639.16|30
1622425190000|2021-05-31 01:39:50|643.29|639.29|642.94|638.94|643.3|639.3|642.68|638.68|33
1622425200000|2021-05-31 01:40:00|642.95|638.95|642.71|638.71|642.95|638.95|642.71|638.71|23
1622425210000|2021-05-31 01:40:10|642.72|638.72|641.99|637.99|642.72|638.72|641.85|637.85|32
1622425220000|2021-05-31 01:40:20|641.95|637.95|641.59|637.59|642.07|638.07|641.51|637.51|22
1622425230000|2021-05-31 01:40:30|641.61|637.61|642.08|638.08|642.32|638.32|641.58|637.58|37
1622425240000|2021-05-31 01:40:40|642.14|638.14|641.79|637.79|642.17|638.17|641.67|637.67|31
1622425250000|2021-05-31 01:40:50|641.62|637.62|642.09|638.09|642.12|638.12|641.6|637.6|30
1622425260000|2021-05-31 01:41:00|642.08|638.08|642.89|638.89|643.36|639.36|642.06|638.06|30
1622425270000|2021-05-31 01:41:10|643.12|639.12|644.04|640.04|644.16|640.16|642.6|638.6|30
1622425280000|2021-05-31 01:41:20|644.11|640.11|643.73|639.73|644.11|640.11|643.7|639.7|28
1622425290000|2021-05-31 01:41:30|643.8|639.8|644.61|640.61|644.61|640.61|643.66|639.66|24
1622425300000|2021-05-31 01:41:40|644.69|640.69|644.3|640.3|644.75|640.75|644.26|640.26|27
1622425310000|2021-05-31 01:41:50|644.31|640.31|644.33|640.33|644.56|640.56|644.22|640.22|35
1622425320000|2021-05-31 01:42:00|644.34|640.34|644.18|640.18|644.34|640.34|644.02|640.02|30
1622425330000|2021-05-31 01:42:10|644.2|640.2|642.81|638.81|644.2|640.2|642.81|638.81|30
1622425340000|2021-05-31 01:42:20|642.79|638.79|642.29|638.29|642.79|638.79|642.15|638.15|32
1622425350000|2021-05-31 01:42:30|642.28|638.28|641.8|637.8|642.47|638.47|641.8|637.8|35
1622425360000|2021-05-31 01:42:40|641.78|637.78|642.57|638.57|642.78|638.78|641.78|637.78|31
1622425370000|2021-05-31 01:42:50|642.56|638.56|643.16|639.16|643.16|639.16|642.56|638.56|26
1622425380000|2021-05-31 01:43:00|643.18|639.18|643.38|639.38|643.38|639.38|643.02|639.02|18
1622425390000|2021-05-31 01:43:10|643.35|639.35|643.95|639.95|643.97|639.97|643.24|639.24|23
1622425400000|2021-05-31 01:43:20|643.92|639.92|644.39|640.39|644.47|640.47|643.92|639.92|20
1622425410000|2021-05-31 01:43:30|644.08|640.08|644.78|640.78|644.91|640.91|644.08|640.08|33
1622425420000|2021-05-31 01:43:40|644.79|640.79|644.81|640.81|644.99|640.99|644.77|640.77|20
1622425430000|2021-05-31 01:43:50|644.87|640.87|644.5|640.5|644.88|640.88|644.48|640.48|29
1622425440000|2021-05-31 01:44:00|644.58|640.58|644.51|640.51|644.72|640.72|644.5|640.5|27
1622425450000|2021-05-31 01:44:10|644.62|640.62|644.4|640.4|644.67|640.67|644.4|640.4|24
1622425460000|2021-05-31 01:44:20|644.37|640.37|644.43|640.43|644.46|640.46|644.21|640.21|29
1622425470000|2021-05-31 01:44:30|644.44|640.44|644.53|640.53|644.62|640.62|644.36|640.36|31
1622425480000|2021-05-31 01:44:40|644.55|640.55|644.29|640.29|644.64|640.64|644.29|640.29|32
1622425490000|2021-05-31 01:44:50|644.27|640.27|643.96|639.96|644.38|640.38|643.79|639.79|33
1622425500000|2021-05-31 01:45:00|643.92|639.92|643.65|639.65|644.18|640.18|643.36|639.36|36
1622425510000|2021-05-31 01:45:10|643.64|639.64|642.82|638.82|643.74|639.74|642.53|638.53|32
1622425520000|2021-05-31 01:45:20|642.93|638.93|642.68|638.68|642.93|638.93|642.57|638.57|32
1622425530000|2021-05-31 01:45:30|642.42|638.42|642.8|638.8|643.13|639.13|642.42|638.42|35
1622425540000|2021-05-31 01:45:40|642.81|638.81|643.24|639.24|643.24|639.24|642.73|638.73|27
1622425550000|2021-05-31 01:45:50|643.22|639.22|644.43|640.43|644.48|640.48|643.22|639.22|29
1622425560000|2021-05-31 01:46:00|644.22|640.22|644.92|640.92|644.95|640.95|644.22|640.22|29
1622425570000|2021-05-31 01:46:10|644.94|640.94|645.38|641.38|645.63|641.63|644.83|640.83|28
1622425580000|2021-05-31 01:46:20|645.78|641.78|646.47|642.47|646.56|642.56|645.72|641.72|30
1622425590000|2021-05-31 01:46:30|646.43|642.43|646.62|642.62|646.71|642.71|646.43|642.43|25
1622425600000|2021-05-31 01:46:40|646.64|642.64|646.78|642.78|646.8|642.8|646.64|642.64|14
1622425610000|2021-05-31 01:46:50|646.77|642.77|646.89|642.89|647.19|643.19|646.56|642.56|24
1622425620000|2021-05-31 01:47:00|647.01|643.01|647.1|643.1|647.29|643.29|647.01|643.01|21
1622425630000|2021-05-31 01:47:10|647.09|643.09|646.59|642.59|647.11|643.11|646.55|642.55|26
1622425640000|2021-05-31 01:47:20|646.55|642.55|646.28|642.28|646.86|642.86|646.16|642.16|33
1622425650000|2021-05-31 01:47:30|646.24|642.24|645.94|641.94|646.24|642.24|645.39|641.39|33
1622425660000|2021-05-31 01:47:40|646|642|646.11|642.11|646.11|642.11|645.83|641.83|32
1622425670000|2021-05-31 01:47:50|646.08|642.08|646.12|642.12|646.12|642.12|645.87|641.87|29
1622425680000|2021-05-31 01:48:00|646.11|642.11|646.32|642.32|646.73|642.73|646.11|642.11|30
1622425690000|2021-05-31 01:48:10|646.26|642.26|646.24|642.24|646.35|642.35|646.13|642.13|28
1622425700000|2021-05-31 01:48:20|646.25|642.25|646.96|642.96|647.39|643.39|645.99|641.99|27
1622425710000|2021-05-31 01:48:30|646.94|642.94|647.18|643.18|647.46|643.46|646.94|642.94|29
1622425720000|2021-05-31 01:48:40|647.28|643.28|646.67|642.67|647.35|643.35|646.66|642.66|18
1622425730000|2021-05-31 01:48:50|646.69|642.69|646.41|642.41|646.97|642.97|646.41|642.41|26
1622425740000|2021-05-31 01:49:00|646.44|642.44|645.78|641.78|646.44|642.44|645.76|641.76|35
1622425750000|2021-05-31 01:49:10|645.79|641.79|645.73|641.73|645.97|641.97|645.73|641.73|33
1622425760000|2021-05-31 01:49:20|645.59|641.59|644.76|640.76|645.66|641.66|644.66|640.66|32
1622425770000|2021-05-31 01:49:30|644.75|640.75|645.21|641.21|645.32|641.32|644.66|640.66|34
1622425780000|2021-05-31 01:49:40|645.09|641.09|644.79|640.79|645.32|641.32|644.71|640.71|35
1622425790000|2021-05-31 01:49:50|644.77|640.77|645.12|641.12|645.27|641.27|644.7|640.7|32
1622425800000|2021-05-31 01:50:00|645.09|641.09|645.54|641.54|645.74|641.74|645.05|641.05|38
1622425810000|2021-05-31 01:50:10|645.53|641.53|645.7|641.7|646.32|642.32|645.53|641.53|33
1622425820000|2021-05-31 01:50:20|645.67|641.67|645.08|641.08|645.67|641.67|645.07|641.07|29
1622425830000|2021-05-31 01:50:30|645.01|641.01|644.83|640.83|645.18|641.18|644.83|640.83|32
1622425840000|2021-05-31 01:50:40|644.85|640.85|644.63|640.63|645.27|641.27|644.59|640.59|37
1622425850000|2021-05-31 01:50:50|644.69|640.69|644.58|640.58|644.83|640.83|644.23|640.23|35
1622425860000|2021-05-31 01:51:00|644.62|640.62|644.82|640.82|645|641|644.45|640.45|36
1622425870000|2021-05-31 01:51:10|644.79|640.79|645.03|641.03|645.42|641.42|644.66|640.66|32
1622425880000|2021-05-31 01:51:20|644.98|640.98|643.93|639.93|644.98|640.98|643.81|639.81|33
1622425890000|2021-05-31 01:51:30|643.99|639.99|644.13|640.13|644.16|640.16|643.93|639.93|29
1622425900000|2021-05-31 01:51:40|644.07|640.07|644.42|640.42|644.51|640.51|643.95|639.95|28
1622425910000|2021-05-31 01:51:50|644.4|640.4|644.18|640.18|644.48|640.48|644.06|640.06|28
1622425920000|2021-05-31 01:52:00|644.15|640.15|644.9|640.9|645.07|641.07|644.15|640.15|33
1622425930000|2021-05-31 01:52:10|644.89|640.89|645.65|641.65|645.87|641.87|644.89|640.89|16
1622425940000|2021-05-31 01:52:20|645.68|641.68|644.93|640.93|645.68|641.68|644.75|640.75|30
1622425950000|2021-05-31 01:52:30|645.06|641.06|644.81|640.81|645.06|641.06|644.48|640.48|29
1622425960000|2021-05-31 01:52:40|644.76|640.76|645.47|641.47|645.51|641.51|644.76|640.76|32
1622425970000|2021-05-31 01:52:50|645.48|641.48|645.77|641.77|645.84|641.84|645.19|641.19|32
1622425980000|2021-05-31 01:53:00|645.78|641.78|645.68|641.68|645.78|641.78|645.51|641.51|26
1622425990000|2021-05-31 01:53:10|645.73|641.73|645.75|641.75|645.93|641.93|645.67|641.67|29
1622426000000|2021-05-31 01:53:20|645.68|641.68|645.38|641.38|645.68|641.68|645.23|641.23|28
1622426010000|2021-05-31 01:53:30|645.34|641.34|644.73|640.73|645.35|641.35|644.73|640.73|32
1622426020000|2021-05-31 01:53:40|644.71|640.71|644.69|640.69|644.71|640.71|644.28|640.28|23
1622426030000|2021-05-31 01:53:50|644.68|640.68|644.01|640.01|644.74|640.74|644.01|640.01|36
1622426040000|2021-05-31 01:54:00|643.99|639.99|643.08|639.08|644|640|643.05|639.05|27
1622426050000|2021-05-31 01:54:10|642.9|638.9|642.75|638.75|642.9|638.9|642.59|638.59|28
1622426060000|2021-05-31 01:54:20|642.77|638.77|642.77|638.77|642.79|638.79|642.24|638.24|37
1622426070000|2021-05-31 01:54:30|642.8|638.8|642.95|638.95|643.09|639.09|642.73|638.73|33
1622426080000|2021-05-31 01:54:40|642.94|638.94|642.61|638.61|642.94|638.94|642.44|638.44|32
1622426090000|2021-05-31 01:54:50|642.51|638.51|642.47|638.47|642.62|638.62|642.11|638.11|33
1622426100000|2021-05-31 01:55:00|642.51|638.51|643.33|639.33|643.33|639.33|642.39|638.39|33
1622426110000|2021-05-31 01:55:10|643.22|639.22|643.59|639.59|643.59|639.59|643.05|639.05|30
1622426120000|2021-05-31 01:55:20|643.63|639.63|644.53|640.53|644.66|640.66|643.35|639.35|21
1622426130000|2021-05-31 01:55:30|644.43|640.43|644.39|640.39|644.78|640.78|644.12|640.12|27
1622426140000|2021-05-31 01:55:40|644.41|640.41|644.72|640.72|644.9|640.9|644.33|640.33|26
1622426150000|2021-05-31 01:55:50|644.71|640.71|644.65|640.65|644.72|640.72|644.64|640.64|10
1622426160000|2021-05-31 01:56:00|644.64|640.64|645.58|641.58|645.58|641.58|644.64|640.64|25
1622426170000|2021-05-31 01:56:10|645.46|641.46|644.97|640.97|645.46|641.46|644.26|640.26|22
1622426180000|2021-05-31 01:56:20|644.92|640.92|645.13|641.13|645.27|641.27|644.82|640.82|17
1622426190000|2021-05-31 01:56:30|645.22|641.22|644.82|640.82|645.33|641.33|644.82|640.82|32
1622426200000|2021-05-31 01:56:40|644.83|640.83|645.17|641.17|645.17|641.17|644.59|640.59|27
1622426210000|2021-05-31 01:56:50|645.18|641.18|644.37|640.37|645.31|641.31|644.35|640.35|26
1622426220000|2021-05-31 01:57:00|644.4|640.4|644.5|640.5|644.58|640.58|644.39|640.39|22
1622426230000|2021-05-31 01:57:10|644.4|640.4|644.64|640.64|644.66|640.66|644.37|640.37|26
1622426240000|2021-05-31 01:57:20|644.62|640.62|645.03|641.03|645.06|641.06|644.51|640.51|22
1622426250000|2021-05-31 01:57:30|644.98|640.98|644.6|640.6|645.48|641.48|644.6|640.6|37
1622426260000|2021-05-31 01:57:40|644.64|640.64|644.6|640.6|644.75|640.75|644.48|640.48|29
1622426270000|2021-05-31 01:57:50|644.63|640.63|644.59|640.59|644.76|640.76|644.52|640.52|28
1622426280000|2021-05-31 01:58:00|644.58|640.58|644.94|640.94|644.94|640.94|644.35|640.35|34
1622426290000|2021-05-31 01:58:10|645.03|641.03|645.24|641.24|645.72|641.72|645.03|641.03|25
1622426300000|2021-05-31 01:58:20|645.22|641.22|645.2|641.2|645.34|641.34|645.14|641.14|33
1622426310000|2021-05-31 01:58:30|645.19|641.19|645.31|641.31|645.31|641.31|645.12|641.12|27
1622426320000|2021-05-31 01:58:40|645.3|641.3|645.22|641.22|645.53|641.53|645.22|641.22|24
1622426330000|2021-05-31 01:58:50|645.21|641.21|644.29|640.29|645.58|641.58|644.29|640.29|31
1622426340000|2021-05-31 01:59:00|644.22|640.22|643.36|639.36|644.59|640.59|643.36|639.36|34
1622426350000|2021-05-31 01:59:10|643.39|639.39|642.97|638.97|643.39|639.39|642.88|638.88|33
1622426360000|2021-05-31 01:59:20|642.92|638.92|642.73|638.73|643.12|639.12|642.62|638.62|36
1622426370000|2021-05-31 01:59:30|642.78|638.78|642.63|638.63|642.8|638.8|642.47|638.47|36
1622426380000|2021-05-31 01:59:40|642.65|638.65|642.52|638.52|643.04|639.04|642.48|638.48|29
1622426390000|2021-05-31 01:59:50|642.54|638.54|642.97|638.97|643|639|642.54|638.54|31
1622426400000|2021-05-31 02:00:00|642.99|638.99|642.37|638.37|643|639|641.92|637.92|34
1622426410000|2021-05-31 02:00:10|642.38|638.38|642.4|638.4|642.59|638.59|642.27|638.27|33
1622426420000|2021-05-31 02:00:20|642.38|638.38|644.05|640.05|644.23|640.23|642.38|638.38|36
1622426430000|2021-05-31 02:00:30|643.62|639.62|644.77|640.77|644.77|640.77|643.62|639.62|26
1622426440000|2021-05-31 02:00:40|644.6|640.6|645.93|641.93|646.14|642.14|644.6|640.6|36
1622426450000|2021-05-31 02:00:50|645.98|641.98|645.85|641.85|646.1|642.1|645.85|641.85|32
1622426460000|2021-05-31 02:01:00|645.88|641.88|646.36|642.36|646.36|642.36|645.87|641.87|31
1622426470000|2021-05-31 02:01:10|646.35|642.35|647.07|643.07|647.16|643.16|646.19|642.19|29
1622426480000|2021-05-31 02:01:20|647.11|643.11|646.53|642.53|647.16|643.16|646.5|642.5|27
1622426490000|2021-05-31 02:01:30|646.59|642.59|646.48|642.48|646.62|642.62|646.05|642.05|30
1622426500000|2021-05-31 02:01:40|646.46|642.46|645.6|641.6|646.52|642.52|645.51|641.51|35
1622426510000|2021-05-31 02:01:50|645.69|641.69|645.5|641.5|646.1|642.1|645.4|641.4|33
1622426520000|2021-05-31 02:02:00|645.49|641.49|646.07|642.07|646.07|642.07|645.46|641.46|31
1622426530000|2021-05-31 02:02:10|646.19|642.19|646.49|642.49|646.56|642.56|646.1|642.1|23
1622426540000|2021-05-31 02:02:20|646.43|642.43|645.59|641.59|646.5|642.5|645.59|641.59|33
1622426550000|2021-05-31 02:02:30|645.63|641.63|646.35|642.35|646.4|642.4|645.51|641.51|31
1622426560000|2021-05-31 02:02:40|646.36|642.36|646.55|642.55|646.79|642.79|646.27|642.27|29
1622426570000|2021-05-31 02:02:50|646.44|642.44|646.08|642.08|646.44|642.44|646.06|642.06|34
1622426580000|2021-05-31 02:03:00|646.1|642.1|646.8|642.8|646.8|642.8|646.1|642.1|21
1622426590000|2021-05-31 02:03:10|646.79|642.79|646.65|642.65|646.79|642.79|646.4|642.4|30
1622426600000|2021-05-31 02:03:20|646.67|642.67|646.79|642.79|646.89|642.89|646.59|642.59|26
1622426610000|2021-05-31 02:03:30|646.71|642.71|647.1|643.1|647.13|643.13|646.69|642.69|27
1622426620000|2021-05-31 02:03:40|647.07|643.07|647.13|643.13|647.13|643.13|646.86|642.86|24
1622426630000|2021-05-31 02:03:50|647.12|643.12|646.61|642.61|647.15|643.15|646.41|642.41|36
1622426640000|2021-05-31 02:04:00|646.62|642.62|646.45|642.45|646.62|642.62|646.32|642.32|27
1622426650000|2021-05-31 02:04:10|646.51|642.51|646.75|642.75|646.83|642.83|646.49|642.49|26
1622426660000|2021-05-31 02:04:20|646.74|642.74|646.59|642.59|646.74|642.74|646.37|642.37|33
1622426670000|2021-05-31 02:04:30|646.7|642.7|646.58|642.58|646.78|642.78|646.53|642.53|25
1622426680000|2021-05-31 02:04:40|646.42|642.42|646.8|642.8|646.83|642.83|646.34|642.34|30
1622426690000|2021-05-31 02:04:50|646.91|642.91|646.82|642.82|646.91|642.91|646.64|642.64|28
1622426700000|2021-05-31 02:05:00|646.87|642.87|646.37|642.37|647.02|643.02|646.3|642.3|34
1622426710000|2021-05-31 02:05:10|646.3|642.3|645.78|641.78|646.36|642.36|645.7|641.7|32
1622426720000|2021-05-31 02:05:20|645.79|641.79|645.92|641.92|646.03|642.03|645.69|641.69|33
1622426730000|2021-05-31 02:05:30|645.99|641.99|645.52|641.52|645.99|641.99|645.5|641.5|32
1622426740000|2021-05-31 02:05:40|645.57|641.57|645.79|641.79|645.84|641.84|645.53|641.53|35
1622426750000|2021-05-31 02:05:50|646.06|642.06|645.66|641.66|646.09|642.09|645.64|641.64|25
1622426760000|2021-05-31 02:06:00|645.68|641.68|645.49|641.49|645.68|641.68|645.19|641.19|32
1622426770000|2021-05-31 02:06:10|645.48|641.48|644.63|640.63|645.52|641.52|644.58|640.58|37
1622426780000|2021-05-31 02:06:20|644.69|640.69|644.11|640.11|644.69|640.69|644.09|640.09|33
1622426790000|2021-05-31 02:06:30|644.12|640.12|644.23|640.23|644.23|640.23|643.97|639.97|31
1622426800000|2021-05-31 02:06:40|644.33|640.33|644.54|640.54|644.65|640.65|644.22|640.22|31
1622426810000|2021-05-31 02:06:50|644.55|640.55|644.4|640.4|644.58|640.58|644.29|640.29|33
1622426820000|2021-05-31 02:07:00|644.34|640.34|643.96|639.96|644.35|640.35|643.96|639.96|33
1622426830000|2021-05-31 02:07:10|643.92|639.92|643.73|639.73|643.92|639.92|643.66|639.66|32
1622426840000|2021-05-31 02:07:20|643.72|639.72|643.61|639.61|643.98|639.98|643.58|639.58|28
1622426850000|2021-05-31 02:07:30|643.59|639.59|643.51|639.51|643.63|639.63|643.47|639.47|29
1622426860000|2021-05-31 02:07:40|643.48|639.48|643.06|639.06|643.49|639.49|643.04|639.04|26
1622426870000|2021-05-31 02:07:50|642.87|638.87|642.92|638.92|642.99|638.99|642.86|638.86|23
1622426880000|2021-05-31 02:08:00|642.91|638.91|642.94|638.94|643.01|639.01|642.72|638.72|31
1622426890000|2021-05-31 02:08:10|642.97|638.97|643.27|639.27|643.27|639.27|642.82|638.82|36
1622426900000|2021-05-31 02:08:20|643.28|639.28|644.11|640.11|644.21|640.21|643.24|639.24|32
1622426910000|2021-05-31 02:08:30|644.12|640.12|644.37|640.37|644.37|640.37|644.08|640.08|29
1622426920000|2021-05-31 02:08:40|644.33|640.33|643.56|639.56|644.42|640.42|643.56|639.56|32
1622426930000|2021-05-31 02:08:50|643.54|639.54|643.23|639.23|643.55|639.55|642.91|638.91|35
1622426940000|2021-05-31 02:09:00|643.24|639.24|643.87|639.87|643.91|639.91|643.24|639.24|36
1622426950000|2021-05-31 02:09:10|643.91|639.91|643.97|639.97|644.01|640.01|643.67|639.67|32
1622426960000|2021-05-31 02:09:20|643.95|639.95|644.06|640.06|644.06|640.06|643.65|639.65|36
1622426970000|2021-05-31 02:09:30|644.05|640.05|643.99|639.99|644.12|640.12|643.97|639.97|22
1622426980000|2021-05-31 02:09:40|643.97|639.97|643.95|639.95|644.02|640.02|643.77|639.77|27
1622426990000|2021-05-31 02:09:50|644.07|640.07|644.26|640.26|644.26|640.26|643.96|639.96|23
1622427000000|2021-05-31 02:10:00|644.23|640.23|644.31|640.31|644.33|640.33|644.15|640.15|26
1622427010000|2021-05-31 02:10:10|644.27|640.27|643.98|639.98|644.32|640.32|643.98|639.98|24
1622427020000|2021-05-31 02:10:20|643.96|639.96|643.86|639.86|643.99|639.99|643.32|639.32|39
1622427030000|2021-05-31 02:10:30|643.89|639.89|643.04|639.04|643.98|639.98|643.04|639.04|28
1622427040000|2021-05-31 02:10:40|643|639|643.22|639.22|643.24|639.24|642.9|638.9|30
1622427050000|2021-05-31 02:10:50|643.21|639.21|643.17|639.17|643.23|639.23|642.79|638.79|30
1622427060000|2021-05-31 02:11:00|642.97|638.97|642.88|638.88|643.2|639.2|642.83|638.83|34
1622427070000|2021-05-31 02:11:10|642.89|638.89|643.06|639.06|643.06|639.06|642.85|638.85|29
1622427080000|2021-05-31 02:11:20|643.01|639.01|642.9|638.9|643.01|639.01|642.73|638.73|26
1622427090000|2021-05-31 02:11:30|642.93|638.93|643.08|639.08|643.15|639.15|642.78|638.78|31
1622427100000|2021-05-31 02:11:40|643.15|639.15|643.38|639.38|643.38|639.38|643.12|639.12|26
1622427110000|2021-05-31 02:11:50|643.39|639.39|642.72|638.72|643.39|639.39|642.72|638.72|29
1622427120000|2021-05-31 02:12:00|642.73|638.73|643.71|639.71|643.73|639.73|642.58|638.58|29
1622427130000|2021-05-31 02:12:10|643.69|639.69|643.28|639.28|643.69|639.69|643.25|639.25|30
1622427140000|2021-05-31 02:12:20|643.29|639.29|643.1|639.1|643.72|639.72|643.03|639.03|33
1622427150000|2021-05-31 02:12:30|643.11|639.11|642.71|638.71|643.17|639.17|642.64|638.64|31
1622427160000|2021-05-31 02:12:40|642.62|638.62|642.73|638.73|642.76|638.76|642.59|638.59|30
1622427170000|2021-05-31 02:12:50|642.67|638.67|642.38|638.38|642.77|638.77|642.38|638.38|24
1622427180000|2021-05-31 02:13:00|642.37|638.37|642.27|638.27|642.46|638.46|642.27|638.27|20
1622427190000|2021-05-31 02:13:10|642.25|638.25|642.31|638.31|642.32|638.32|641.97|637.97|30
1622427200000|2021-05-31 02:13:20|642.41|638.41|642.4|638.4|642.46|638.46|642.18|638.18|27
1622427210000|2021-05-31 02:13:30|642.43|638.43|642.96|638.96|642.99|638.99|642.38|638.38|28
1622427220000|2021-05-31 02:13:40|643.06|639.06|643.11|639.11|643.34|639.34|642.81|638.81|32
1622427230000|2021-05-31 02:13:50|643.08|639.08|642.93|638.93|643.08|639.08|642.67|638.67|30
1622427240000|2021-05-31 02:14:00|643.07|639.07|643.23|639.23|643.29|639.29|642.92|638.92|30
1622427250000|2021-05-31 02:14:10|643.26|639.26|643.3|639.3|643.39|639.39|643.22|639.22|29
1622427260000|2021-05-31 02:14:20|643.31|639.31|643.44|639.44|643.52|639.52|643.25|639.25|24
1622427270000|2021-05-31 02:14:30|643.45|639.45|643.38|639.38|643.52|639.52|642.94|638.94|32
1622427280000|2021-05-31 02:14:40|643.31|639.31|642.8|638.8|643.36|639.36|642.66|638.66|25
1622427290000|2021-05-31 02:14:50|642.75|638.75|643|639|643.16|639.16|642.61|638.61|33
1622427300000|2021-05-31 02:15:00|643.01|639.01|642.66|638.66|643.2|639.2|642.65|638.65|32
1622427310000|2021-05-31 02:15:10|642.64|638.64|642.65|638.65|642.92|638.92|642.46|638.46|32
1622427320000|2021-05-31 02:15:20|642.64|638.64|643.21|639.21|643.24|639.24|642.59|638.59|30
1622427330000|2021-05-31 02:15:30|643.24|639.24|643.61|639.61|643.64|639.64|643.22|639.22|25
1622427340000|2021-05-31 02:15:40|644.2|640.2|644.04|640.04|644.21|640.21|643.97|639.97|14
1622427350000|2021-05-31 02:15:50|644.07|640.07|644.39|640.39|644.39|640.39|644.03|640.03|18
1622427360000|2021-05-31 02:16:00|644.35|640.35|645.11|641.11|645.27|641.27|644.34|640.34|26
1622427370000|2021-05-31 02:16:10|644.95|640.95|645.09|641.09|645.11|641.11|644.49|640.49|13
1622427380000|2021-05-31 02:16:20|645.1|641.1|644.79|640.79|645.27|641.27|644.78|640.78|11
1622427390000|2021-05-31 02:16:30|644.78|640.78|645.02|641.02|645.4|641.4|644.36|640.36|29
1622427400000|2021-05-31 02:16:40|645.05|641.05|645.28|641.28|645.73|641.73|645.01|641.01|16
1622427410000|2021-05-31 02:16:50|645.17|641.17|645.48|641.48|645.52|641.52|645.17|641.17|25
1622427420000|2021-05-31 02:17:00|645.53|641.53|645.73|641.73|645.75|641.75|645.53|641.53|14
1622427430000|2021-05-31 02:17:10|645.67|641.67|644.91|640.91|645.67|641.67|644.91|640.91|32
1622427440000|2021-05-31 02:17:20|644.88|640.88|644.49|640.49|644.88|640.88|644.47|640.47|27
1622427450000|2021-05-31 02:17:30|644.39|640.39|644.65|640.65|644.7|640.7|644.27|640.27|33
1622427460000|2021-05-31 02:17:40|644.7|640.7|645.42|641.42|645.53|641.53|644.56|640.56|33
1622427470000|2021-05-31 02:17:50|645.41|641.41|644.47|640.47|645.41|641.41|644.41|640.41|37
1622427480000|2021-05-31 02:18:00|644.5|640.5|644.92|640.92|644.93|640.93|644.41|640.41|34
1622427490000|2021-05-31 02:18:10|644.91|640.91|645.16|641.16|645.19|641.19|644.79|640.79|24
1622427500000|2021-05-31 02:18:20|645.22|641.22|644.93|640.93|645.23|641.23|644.89|640.89|25
1622427510000|2021-05-31 02:18:30|644.96|640.96|644.59|640.59|644.96|640.96|644.54|640.54|21
1622427520000|2021-05-31 02:18:40|644.58|640.58|644.39|640.39|644.59|640.59|644.25|640.25|26
1622427530000|2021-05-31 02:18:50|644.4|640.4|643.8|639.8|644.4|640.4|643.8|639.8|27
1622427540000|2021-05-31 02:19:00|643.81|639.81|643.14|639.14|643.84|639.84|643.03|639.03|34
1622427550000|2021-05-31 02:19:10|643.26|639.26|642.61|638.61|643.33|639.33|642.61|638.61|34
1622427560000|2021-05-31 02:19:20|642.57|638.57|642.49|638.49|642.63|638.63|642.36|638.36|31
1622427570000|2021-05-31 02:19:30|642.48|638.48|642.25|638.25|642.55|638.55|642.25|638.25|24
1622427580000|2021-05-31 02:19:40|642.26|638.26|642.23|638.23|642.47|638.47|642.23|638.23|30
1622427590000|2021-05-31 02:19:50|642.19|638.19|642.21|638.21|642.23|638.23|642.14|638.14|11
1622427600000|2021-05-31 02:20:00|642.2|638.2|642.34|638.34|642.38|638.38|642.07|638.07|31
1622427610000|2021-05-31 02:20:10|642.4|638.4|642.94|638.94|642.94|638.94|642.34|638.34|18
1622427620000|2021-05-31 02:20:20|642.95|638.95|642.57|638.57|642.96|638.96|642.57|638.57|25
1622427630000|2021-05-31 02:20:30|642.58|638.58|642.32|638.32|642.62|638.62|642.32|638.32|33
1622427640000|2021-05-31 02:20:40|642.29|638.29|642.19|638.19|642.49|638.49|642.17|638.17|27
1622427650000|2021-05-31 02:20:50|642.18|638.18|642.28|638.28|642.28|638.28|642.16|638.16|24
1622427660000|2021-05-31 02:21:00|642.26|638.26|641.78|637.78|642.26|638.26|641.77|637.77|25
1622427670000|2021-05-31 02:21:10|641.79|637.79|641.74|637.74|641.88|637.88|641.7|637.7|24
1622427680000|2021-05-31 02:21:20|641.72|637.72|641.46|637.46|641.74|637.74|641.46|637.46|19
1622427690000|2021-05-31 02:21:30|641.42|637.42|641.49|637.49|641.59|637.59|641.42|637.42|27
1622427700000|2021-05-31 02:21:40|641.47|637.47|641.33|637.33|641.54|637.54|641.28|637.28|32
1622427710000|2021-05-31 02:21:50|641.35|637.35|641.57|637.57|641.73|637.73|641.35|637.35|23
1622427720000|2021-05-31 02:22:00|641.58|637.58|641.83|637.83|642.12|638.12|641.55|637.55|36
1622427730000|2021-05-31 02:22:10|641.92|637.92|641.89|637.89|642.24|638.24|641.65|637.65|22
1622427740000|2021-05-31 02:22:20|641.88|637.88|642.17|638.17|642.17|638.17|641.65|637.65|26
1622427750000|2021-05-31 02:22:30|642.14|638.14|641.5|637.5|642.15|638.15|641.48|637.48|35
1622427760000|2021-05-31 02:22:40|641.51|637.51|641.16|637.16|641.51|637.51|640.84|636.84|32
1622427770000|2021-05-31 02:22:50|641.2|637.2|641.62|637.62|641.62|637.62|641.17|637.17|31
1622427780000|2021-05-31 02:23:00|641.6|637.6|642.21|638.21|642.26|638.26|641.59|637.59|31
1622427790000|2021-05-31 02:23:10|642.26|638.26|642.45|638.45|642.55|638.55|642.21|638.21|25
1622427800000|2021-05-31 02:23:20|642.44|638.44|642.4|638.4|642.51|638.51|642.29|638.29|20
1622427810000|2021-05-31 02:23:30|642.45|638.45|642.35|638.35|642.52|638.52|642.3|638.3|26
1622427820000|2021-05-31 02:23:40|642.36|638.36|642.85|638.85|642.85|638.85|642.36|638.36|23
1622427830000|2021-05-31 02:23:50|643.06|639.06|643.25|639.25|643.25|639.25|643.06|639.06|21
1622427840000|2021-05-31 02:24:00|643.26|639.26|642.94|638.94|643.35|639.35|642.94|638.94|15
1622427850000|2021-05-31 02:24:10|642.92|638.92|642.55|638.55|642.97|638.97|642.36|638.36|32
1622427860000|2021-05-31 02:24:20|642.51|638.51|643.3|639.3|643.35|639.35|642.35|638.35|34
1622427870000|2021-05-31 02:24:30|643.31|639.31|643.75|639.75|643.9|639.9|643.13|639.13|26
1622427880000|2021-05-31 02:24:40|643.26|639.26|643.84|639.84|643.86|639.86|643.22|639.22|21
1622427890000|2021-05-31 02:24:50|643.69|639.69|643.22|639.22|643.8|639.8|643.22|639.22|15
1622427900000|2021-05-31 02:25:00|643.29|639.29|643.22|639.22|643.72|639.72|643.21|639.21|24
1622427910000|2021-05-31 02:25:10|643.24|639.24|643.15|639.15|643.27|639.27|643.04|639.04|19
1622427920000|2021-05-31 02:25:20|643.16|639.16|643.33|639.33|643.49|639.49|643.16|639.16|23
1622427930000|2021-05-31 02:25:30|643.44|639.44|643.09|639.09|643.44|639.44|643.09|639.09|28
1622427940000|2021-05-31 02:25:40|643.07|639.07|643.11|639.11|643.21|639.21|642.87|638.87|21
1622427950000|2021-05-31 02:25:50|643.1|639.1|642.32|638.32|643.1|639.1|642.25|638.25|33
1622427960000|2021-05-31 02:26:00|642.31|638.31|641.39|637.39|642.33|638.33|641.36|637.36|29
1622427970000|2021-05-31 02:26:10|641.33|637.33|642.57|638.57|642.58|638.58|641.33|637.33|32
1622427980000|2021-05-31 02:26:20|642.54|638.54|643.2|639.2|643.29|639.29|642.54|638.54|29
1622427990000|2021-05-31 02:26:30|643.29|639.29|643.32|639.32|643.4|639.4|643.2|639.2|21
1622428000000|2021-05-31 02:26:40|643.38|639.38|643.35|639.35|643.38|639.38|643.27|639.27|17
1622428010000|2021-05-31 02:26:50|643.41|639.41|643.53|639.53|643.6|639.6|643.41|639.41|17
1622428020000|2021-05-31 02:27:00|643.51|639.51|643.51|639.51|643.53|639.53|643.44|639.44|14
1622428030000|2021-05-31 02:27:10|643.53|639.53|643.66|639.66|643.7|639.7|643.53|639.53|22
1622428040000|2021-05-31 02:27:20|643.65|639.65|643.13|639.13|643.72|639.72|643.07|639.07|29
1622428050000|2021-05-31 02:27:30|643.12|639.12|643.94|639.94|644.02|640.02|643.1|639.1|31
1622428060000|2021-05-31 02:27:40|643.88|639.88|643.76|639.76|643.94|639.94|643.72|639.72|18
1622428070000|2021-05-31 02:27:50|643.78|639.78|644.09|640.09|644.15|640.15|643.74|639.74|23
1622428080000|2021-05-31 02:28:00|644.1|640.1|644.42|640.42|644.74|640.74|644.05|640.05|25
1622428090000|2021-05-31 02:28:10|644.41|640.41|644.57|640.57|644.65|640.65|644.39|640.39|27
1622428100000|2021-05-31 02:28:20|644.56|640.56|644.39|640.39|644.59|640.59|644.18|640.18|30
1622428110000|2021-05-31 02:28:30|644.4|640.4|644.61|640.61|644.88|640.88|644.38|640.38|27
1622428120000|2021-05-31 02:28:40|644.68|640.68|644.42|640.42|644.68|640.68|644.39|640.39|24
1622428130000|2021-05-31 02:28:50|644.44|640.44|644.1|640.1|644.66|640.66|643.88|639.88|33
1622428140000|2021-05-31 02:29:00|644.09|640.09|643.77|639.77|644.09|640.09|643.75|639.75|31
1622428150000|2021-05-31 02:29:10|643.74|639.74|642.67|638.67|643.78|639.78|642.67|638.67|32
1622428160000|2021-05-31 02:29:20|642.66|638.66|642.63|638.63|642.73|638.73|642.59|638.59|29
1622428170000|2021-05-31 02:29:30|642.65|638.65|643.03|639.03|643.03|639.03|642.64|638.64|26
1622428180000|2021-05-31 02:29:40|643.01|639.01|643.1|639.1|643.34|639.34|642.84|638.84|24
1622428190000|2021-05-31 02:29:50|643.18|639.18|643.45|639.45|643.69|639.69|643.16|639.16|33
1622428200000|2021-05-31 02:30:00|643.44|639.44|642.95|638.95|643.47|639.47|642.91|638.91|31
1622428210000|2021-05-31 02:30:10|642.96|638.96|644.07|640.07|644.14|640.14|642.93|638.93|27
1622428220000|2021-05-31 02:30:20|644.27|640.27|644.88|640.88|644.93|640.93|644.24|640.24|26
1622428230000|2021-05-31 02:30:30|644.89|640.89|645.14|641.14|645.37|641.37|644.89|640.89|30
1622428240000|2021-05-31 02:30:40|645.1|641.1|644.96|640.96|645.19|641.19|644.86|640.86|30
1622428250000|2021-05-31 02:30:50|644.98|640.98|645.37|641.37|645.37|641.37|644.98|640.98|17
1622428260000|2021-05-31 02:31:00|645.35|641.35|645.24|641.24|645.35|641.35|645.2|641.2|29
1622428270000|2021-05-31 02:31:10|645.23|641.23|645.45|641.45|645.46|641.46|645.12|641.12|26
1622428280000|2021-05-31 02:31:20|645.46|641.46|645.31|641.31|645.47|641.47|645.3|641.3|24
1622428290000|2021-05-31 02:31:30|645.32|641.32|645.28|641.28|645.43|641.43|645.26|641.26|20
1622428300000|2021-05-31 02:31:40|645.29|641.29|645.34|641.34|645.4|641.4|645.25|641.25|26
1622428310000|2021-05-31 02:31:50|645.35|641.35|645.45|641.45|645.65|641.65|645.35|641.35|25
1622428320000|2021-05-31 02:32:00|645.43|641.43|645.38|641.38|645.63|641.63|645.33|641.33|33
1622428330000|2021-05-31 02:32:10|645.32|641.32|644.87|640.87|645.34|641.34|644.85|640.85|32
1622428340000|2021-05-31 02:32:20|644.86|640.86|645.16|641.16|645.16|641.16|644.58|640.58|35
1622428350000|2021-05-31 02:32:30|645.11|641.11|645.15|641.15|645.29|641.29|644.86|640.86|34
1622428360000|2021-05-31 02:32:40|645.16|641.16|645.31|641.31|645.44|641.44|645.13|641.13|32
1622428370000|2021-05-31 02:32:50|645.3|641.3|645.05|641.05|645.35|641.35|645.05|641.05|29
1622428380000|2021-05-31 02:33:00|645.01|641.01|645.61|641.61|645.61|641.61|644.94|640.94|21
1622428390000|2021-05-31 02:33:10|645.67|641.67|645.78|641.78|645.81|641.81|645.67|641.67|9
1622428400000|2021-05-31 02:33:20|645.89|641.89|645.93|641.93|646|642|645.79|641.79|29
1622428410000|2021-05-31 02:33:30|645.86|641.86|645.89|641.89|645.95|641.95|645.86|641.86|22
1622428420000|2021-05-31 02:33:40|645.84|641.84|645.82|641.82|645.86|641.86|645.44|641.44|27
1622428430000|2021-05-31 02:33:50|645.75|641.75|645.74|641.74|646.07|642.07|645.69|641.69|27
1622428440000|2021-05-31 02:34:00|645.82|641.82|645.58|641.58|645.82|641.82|645.55|641.55|27
1622428450000|2021-05-31 02:34:10|645.57|641.57|645.16|641.16|645.57|641.57|645.1|641.1|31
1622428460000|2021-05-31 02:34:20|645.15|641.15|645.27|641.27|645.28|641.28|645.05|641.05|27
1622428470000|2021-05-31 02:34:30|645.29|641.29|645.38|641.38|645.49|641.49|645.21|641.21|20
1622428480000|2021-05-31 02:34:40|645.41|641.41|645.72|641.72|645.72|641.72|645.34|641.34|19
1622428490000|2021-05-31 02:34:50|645.66|641.66|645.65|641.65|645.73|641.73|645.6|641.6|13
1622428510000|2021-05-31 02:35:10|645.66|641.66|645.46|641.46|645.89|641.89|645.42|641.42|23
1622428520000|2021-05-31 02:35:20|645.48|641.48|645.87|641.87|645.89|641.89|645.46|641.46|22
1622428530000|2021-05-31 02:35:30|645.89|641.89|645.99|641.99|646.03|642.03|645.8|641.8|19
1622428540000|2021-05-31 02:35:40|646.01|642.01|645.88|641.88|646.07|642.07|645.83|641.83|20
1622428550000|2021-05-31 02:35:50|645.93|641.93|646.1|642.1|646.12|642.12|645.82|641.82|21
1622428560000|2021-05-31 02:36:00|646.09|642.09|645.97|641.97|646.09|642.09|645.83|641.83|24
1622428570000|2021-05-31 02:36:10|646.01|642.01|646.5|642.5|646.5|642.5|646.01|642.01|24
1622428580000|2021-05-31 02:36:20|646.49|642.49|646.29|642.29|646.5|642.5|646.23|642.23|26
1622428590000|2021-05-31 02:36:30|646.3|642.3|646.41|642.41|646.48|642.48|646.3|642.3|16
1622428600000|2021-05-31 02:36:40|646.43|642.43|646.51|642.51|646.52|642.52|646.4|642.4|14
1622428610000|2021-05-31 02:36:50|646.5|642.5|647.01|643.01|647.04|643.04|646.48|642.48|14
1622428620000|2021-05-31 02:37:00|647.02|643.02|647.13|643.13|647.15|643.15|647.02|643.02|17
1622428630000|2021-05-31 02:37:10|647.09|643.09|647.38|643.38|647.39|643.39|647.01|643.01|21
1622428640000|2021-05-31 02:37:20|647.4|643.4|647.35|643.35|647.48|643.48|647.35|643.35|30
1622428650000|2021-05-31 02:37:30|647.4|643.4|647.59|643.59|647.64|643.64|647.39|643.39|23
1622428660000|2021-05-31 02:37:40|647.64|643.64|647.92|643.92|647.97|643.97|647.64|643.64|21
1622428670000|2021-05-31 02:37:50|647.91|643.91|648.47|644.47|648.47|644.47|647.91|643.91|24
1622428680000|2021-05-31 02:38:00|648.44|644.44|648.76|644.76|648.87|644.87|648.42|644.42|18
1622428690000|2021-05-31 02:38:10|648.69|644.69|648.41|644.41|648.72|644.72|648.41|644.41|17
1622428700000|2021-05-31 02:38:20|648.43|644.43|648.29|644.29|648.45|644.45|648.29|644.29|15
1622428710000|2021-05-31 02:38:30|648.23|644.23|648.3|644.3|648.38|644.38|648.13|644.13|21
1622428720000|2021-05-31 02:38:40|648.33|644.33|648.29|644.29|648.38|644.38|648.22|644.22|21
1622428730000|2021-05-31 02:38:50|648.27|644.27|648.43|644.43|648.57|644.57|648.27|644.27|27
1622428740000|2021-05-31 02:39:00|648.44|644.44|648.57|644.57|648.7|644.7|648.44|644.44|22
1622428750000|2021-05-31 02:39:10|648.58|644.58|648.56|644.56|648.65|644.65|648.55|644.55|10
1622428760000|2021-05-31 02:39:20|648.57|644.57|648.77|644.77|648.79|644.79|648.57|644.57|12
1622428770000|2021-05-31 02:39:30|648.78|644.78|648.75|644.75|648.78|644.78|648.66|644.66|24
1622428780000|2021-05-31 02:39:40|648.67|644.67|648.89|644.89|648.89|644.89|648.53|644.53|28
1622428790000|2021-05-31 02:39:50|648.86|644.86|648.73|644.73|648.91|644.91|648.72|644.72|23
1622428800000|2021-05-31 02:40:00|648.76|644.76|648.45|644.45|648.8|644.8|648.33|644.33|33
1622428810000|2021-05-31 02:40:10|648.46|644.46|648.26|644.26|648.46|644.46|648.21|644.21|32
1622428820000|2021-05-31 02:40:20|648.27|644.27|648.1|644.1|648.27|644.27|647.97|643.97|27
1622428830000|2021-05-31 02:40:30|648.09|644.09|647.9|643.9|648.11|644.11|647.9|643.9|14
1622428840000|2021-05-31 02:40:40|647.91|643.91|647.77|643.77|647.93|643.93|647.72|643.72|17
1622428850000|2021-05-31 02:40:50|647.81|643.81|648.02|644.02|648.04|644.04|647.76|643.76|26
1622428860000|2021-05-31 02:41:00|648.03|644.03|647.81|643.81|648.2|644.2|647.78|643.78|29
1622428870000|2021-05-31 02:41:10|647.83|643.83|647.86|643.86|647.86|643.86|647.72|643.72|25
1622428880000|2021-05-31 02:41:20|647.88|643.88|647.87|643.87|647.9|643.9|647.82|643.82|23
1622428890000|2021-05-31 02:41:30|647.85|643.85|647.77|643.77|647.85|643.85|647.67|643.67|30
1622428900000|2021-05-31 02:41:40|647.76|643.76|648.03|644.03|648.03|644.03|647.68|643.68|26
1622428910000|2021-05-31 02:41:50|648.09|644.09|648.11|644.11|648.26|644.26|647.97|643.97|17
1622428920000|2021-05-31 02:42:00|648.09|644.09|647.65|643.65|648.1|644.1|647.6|643.6|25
1622428930000|2021-05-31 02:42:10|647.66|643.66|647.85|643.85|647.94|643.94|647.64|643.64|27
1622428940000|2021-05-31 02:42:20|647.86|643.86|647.81|643.81|647.93|643.93|647.68|643.68|26
1622428950000|2021-05-31 02:42:30|647.82|643.82|648.16|644.16|648.18|644.18|647.82|643.82|25
1622428960000|2021-05-31 02:42:40|648.15|644.15|647.74|643.74|648.15|644.15|647.74|643.74|23
1622428970000|2021-05-31 02:42:50|647.71|643.71|648.01|644.01|648.04|644.04|647.67|643.67|32
1622428980000|2021-05-31 02:43:00|648.05|644.05|647.89|643.89|648.12|644.12|647.87|643.87|26
1622428990000|2021-05-31 02:43:10|647.9|643.9|647.95|643.95|647.95|643.95|647.83|643.83|19
1622429000000|2021-05-31 02:43:20|647.94|643.94|648.21|644.21|648.25|644.25|647.93|643.93|23
1622429010000|2021-05-31 02:43:30|648.23|644.23|648.1|644.1|648.49|644.49|648.1|644.1|28
1622429020000|2021-05-31 02:43:40|648.13|644.13|647.67|643.67|648.19|644.19|647.63|643.63|29
1622429030000|2021-05-31 02:43:50|647.66|643.66|647.98|643.98|648|644|647.65|643.65|25
1622429040000|2021-05-31 02:44:00|647.97|643.97|647.77|643.77|648.11|644.11|647.77|643.77|33
1622429050000|2021-05-31 02:44:10|647.76|643.76|647.41|643.41|647.76|643.76|647.39|643.39|29
1622429060000|2021-05-31 02:44:20|647.4|643.4|647.27|643.27|647.45|643.45|647.21|643.21|25
1622429070000|2021-05-31 02:44:30|647.26|643.26|647.31|643.31|647.42|643.42|647.19|643.19|34
1622429080000|2021-05-31 02:44:40|647.26|643.26|646.54|642.54|647.31|643.31|646.44|642.44|31
1622429090000|2021-05-31 02:44:50|646.55|642.55|646.69|642.69|646.76|642.76|646.5|642.5|27
1622429100000|2021-05-31 02:45:00|646.68|642.68|646.64|642.64|646.83|642.83|646.44|642.44|32
1622429110000|2021-05-31 02:45:10|646.63|642.63|646.49|642.49|646.67|642.67|646.37|642.37|28
1622429120000|2021-05-31 02:45:20|646.34|642.34|646.33|642.33|646.47|642.47|646.03|642.03|29
1622429130000|2021-05-31 02:45:30|646.31|642.31|646.34|642.34|646.43|642.43|646.31|642.31|22
1622429140000|2021-05-31 02:45:40|646.35|642.35|646.36|642.36|646.36|642.36|646.25|642.25|17
1622429150000|2021-05-31 02:45:50|646.32|642.32|646.23|642.23|646.37|642.37|646.2|642.2|14
1622429160000|2021-05-31 02:46:00|646.19|642.19|646.14|642.14|646.3|642.3|645.97|641.97|29
1622429170000|2021-05-31 02:46:10|646.09|642.09|646.44|642.44|646.51|642.51|645.87|641.87|22
1622429180000|2021-05-31 02:46:20|646.43|642.43|646.09|642.09|646.43|642.43|646.09|642.09|18
1622429190000|2021-05-31 02:46:30|646.07|642.07|646.49|642.49|646.56|642.56|646.05|642.05|24
1622429200000|2021-05-31 02:46:40|646.51|642.51|646.86|642.86|647.01|643.01|646.31|642.31|32
1622429210000|2021-05-31 02:46:50|646.85|642.85|646.83|642.83|646.92|642.92|646.67|642.67|19
1622429220000|2021-05-31 02:47:00|647.04|643.04|647.21|643.21|647.36|643.36|646.65|642.65|35
1622429230000|2021-05-31 02:47:10|647|643|647.34|643.34|647.76|643.76|647|643|31
1622429240000|2021-05-31 02:47:20|647.27|643.27|646.92|642.92|647.49|643.49|646.92|642.92|25
1622429250000|2021-05-31 02:47:30|647.25|643.25|647.97|643.97|648.1|644.1|647.25|643.25|19
1622429260000|2021-05-31 02:47:40|647.99|643.99|648|644|648.1|644.1|647.69|643.69|28
1622429270000|2021-05-31 02:47:50|647.99|643.99|647.97|643.97|647.99|643.99|647.84|643.84|21
1622429280000|2021-05-31 02:48:00|647.95|643.95|648.34|644.34|648.34|644.34|647.95|643.95|28
1622429290000|2021-05-31 02:48:10|648.35|644.35|648.25|644.25|648.35|644.35|648.16|644.16|24
1622429300000|2021-05-31 02:48:20|648.26|644.26|648.47|644.47|648.47|644.47|648.26|644.26|20
1622429310000|2021-05-31 02:48:30|648.45|644.45|648.76|644.76|649.03|645.03|648.29|644.29|22
1622429320000|2021-05-31 02:48:40|648.64|644.64|648.65|644.65|648.95|644.95|648.44|644.44|27
1622429330000|2021-05-31 02:48:50|648.62|644.62|648.91|644.91|648.91|644.91|648.62|644.62|22
1622429340000|2021-05-31 02:49:00|648.9|644.9|649.68|645.68|649.68|645.68|648.9|644.9|32
1622429350000|2021-05-31 02:49:10|649.53|645.53|649.39|645.39|649.56|645.56|649.29|645.29|27
1622429360000|2021-05-31 02:49:20|649.49|645.49|649.43|645.43|649.52|645.52|649.38|645.38|30
1622429370000|2021-05-31 02:49:30|649.42|645.42|649.85|645.85|649.9|645.9|649.37|645.37|26
1622429380000|2021-05-31 02:49:40|649.87|645.87|650|646|650|646|649.8|645.8|15
1622429390000|2021-05-31 02:49:50|650.02|646.02|650.2|646.2|650.54|646.54|649.98|645.98|25
1622429400000|2021-05-31 02:50:00|650.41|646.41|650.13|646.13|650.48|646.48|650.13|646.13|22
1622429410000|2021-05-31 02:50:10|650.21|646.21|649.75|645.75|650.28|646.28|649.72|645.72|30
1622429420000|2021-05-31 02:50:20|649.73|645.73|649.29|645.29|649.73|645.73|649.29|645.29|30
1622429430000|2021-05-31 02:50:30|649.26|645.26|649.12|645.12|649.3|645.3|649.04|645.04|26
1622429440000|2021-05-31 02:50:40|649.15|645.15|649.27|645.27|649.46|645.46|649.15|645.15|31
1622429450000|2021-05-31 02:50:50|649.24|645.24|649.33|645.33|649.33|645.33|649.14|645.14|21
1622429460000|2021-05-31 02:51:00|649.3|645.3|648.76|644.76|649.33|645.33|648.75|644.75|30
1622429470000|2021-05-31 02:51:10|648.84|644.84|649.18|645.18|649.2|645.2|648.69|644.69|31
1622429480000|2021-05-31 02:51:20|649.16|645.16|649.18|645.18|649.23|645.23|649.04|645.04|28
1622429490000|2021-05-31 02:51:30|649.22|645.22|649.17|645.17|649.46|645.46|649.17|645.17|23
1622429500000|2021-05-31 02:51:40|649.11|645.11|649.08|645.08|649.31|645.31|648.94|644.94|26
1622429510000|2021-05-31 02:51:50|649.12|645.12|648.98|644.98|649.15|645.15|648.98|644.98|19
1622429520000|2021-05-31 02:52:00|648.99|644.99|649.92|645.92|649.95|645.95|648.99|644.99|32
1622429530000|2021-05-31 02:52:10|649.91|645.91|649.16|645.16|649.93|645.93|649.16|645.16|31
1622429540000|2021-05-31 02:52:20|649.19|645.19|648.92|644.92|649.21|645.21|648.85|644.85|31
1622429550000|2021-05-31 02:52:30|648.95|644.95|649.31|645.31|649.31|645.31|648.92|644.92|26
1622429560000|2021-05-31 02:52:40|649.27|645.27|649.09|645.09|649.27|645.27|649.09|645.09|26
1622429570000|2021-05-31 02:52:50|649.12|645.12|649.08|645.08|649.22|645.22|649.04|645.04|27
1622429580000|2021-05-31 02:53:00|649.07|645.07|648.96|644.96|649.07|645.07|648.89|644.89|18
1622429590000|2021-05-31 02:53:10|648.97|644.97|649.05|645.05|649.08|645.08|648.97|644.97|20
1622429600000|2021-05-31 02:53:20|649.06|645.06|648.66|644.66|649.14|645.14|648.57|644.57|33
1622429610000|2021-05-31 02:53:30|648.63|644.63|648.54|644.54|648.81|644.81|648.54|644.54|27
1622429620000|2021-05-31 02:53:40|648.6|644.6|648.68|644.68|648.69|644.69|648.54|644.54|20
1622429630000|2021-05-31 02:53:50|648.7|644.7|648.8|644.8|648.8|644.8|648.64|644.64|21
1622429640000|2021-05-31 02:54:00|648.87|644.87|648.8|644.8|648.94|644.94|648.61|644.61|29
1622429650000|2021-05-31 02:54:10|648.78|644.78|649.23|645.23|649.35|645.35|648.75|644.75|24
1622429660000|2021-05-31 02:54:20|649.2|645.2|649.08|645.08|649.27|645.27|648.93|644.93|27
1622429670000|2021-05-31 02:54:30|648.99|644.99|648.7|644.7|649.13|645.13|648.66|644.66|29
1622429680000|2021-05-31 02:54:40|648.66|644.66|648.82|644.82|648.91|644.91|648.66|644.66|25
1622429690000|2021-05-31 02:54:50|648.83|644.83|648.96|644.96|648.99|644.99|648.83|644.83|23
1622429700000|2021-05-31 02:55:00|648.98|644.98|648.59|644.59|648.98|644.98|648.59|644.59|23
1622429710000|2021-05-31 02:55:10|648.58|644.58|648.57|644.57|648.7|644.7|648.56|644.56|20
1622429720000|2021-05-31 02:55:20|648.58|644.58|648.58|644.58|648.62|644.62|648.55|644.55|12
1622429730000|2021-05-31 02:55:30|648.57|644.57|648.64|644.64|648.9|644.9|648.55|644.55|24
1622429740000|2021-05-31 02:55:40|648.63|644.63|648.5|644.5|648.66|644.66|648.5|644.5|23
1622429750000|2021-05-31 02:55:50|648.38|644.38|648.43|644.43|648.68|644.68|648.35|644.35|31
1622429760000|2021-05-31 02:56:00|648.45|644.45|648.57|644.57|648.68|644.68|648.41|644.41|32
1622429770000|2021-05-31 02:56:10|648.59|644.59|648.45|644.45|648.61|644.61|648.28|644.28|30
1622429780000|2021-05-31 02:56:20|648.46|644.46|648.27|644.27|648.46|644.46|648.17|644.17|28
1622429790000|2021-05-31 02:56:30|648.22|644.22|648.32|644.32|648.45|644.45|648.15|644.15|24
1622429800000|2021-05-31 02:56:40|648.31|644.31|648.29|644.29|648.36|644.36|648.28|644.28|20
1622429810000|2021-05-31 02:56:50|648.35|644.35|648.24|644.24|648.35|644.35|648.14|644.14|25
1622429820000|2021-05-31 02:57:00|648.23|644.23|648.01|644.01|648.24|644.24|648.01|644.01|15
1622429830000|2021-05-31 02:57:10|648.02|644.02|647.94|643.94|648.08|644.08|647.94|643.94|15
1622429840000|2021-05-31 02:57:20|647.93|643.93|647.84|643.84|647.94|643.94|647.84|643.84|16
1622429850000|2021-05-31 02:57:30|647.85|643.85|647.69|643.69|647.86|643.86|647.54|643.54|24
1622429860000|2021-05-31 02:57:40|647.7|643.7|647.79|643.79|647.86|643.86|647.69|643.69|30
1622429870000|2021-05-31 02:57:50|647.77|643.77|647.84|643.84|647.86|643.86|647.71|643.71|31
1622429880000|2021-05-31 02:58:00|647.83|643.83|647.73|643.73|647.87|643.87|647.66|643.66|24
1622429890000|2021-05-31 02:58:10|647.72|643.72|647.97|643.97|648.01|644.01|647.71|643.71|18
1622429900000|2021-05-31 02:58:20|647.96|643.96|647.97|643.97|648|644|647.96|643.96|16
1622429910000|2021-05-31 02:58:30|647.96|643.96|648.09|644.09|648.15|644.15|647.94|643.94|22
1622429920000|2021-05-31 02:58:40|648.07|644.07|647.73|643.73|648.09|644.09|647.68|643.68|24
1622429930000|2021-05-31 02:58:50|647.8|643.8|647.63|643.63|647.9|643.9|647.61|643.61|33
1622429940000|2021-05-31 02:59:00|647.6|643.6|647.61|643.61|647.7|643.7|647.6|643.6|18
1622429950000|2021-05-31 02:59:10|647.62|643.62|647.68|643.68|647.79|643.79|647.61|643.61|23
1622429960000|2021-05-31 02:59:20|647.71|643.71|647.29|643.29|647.78|643.78|647.29|643.29|29
1622429970000|2021-05-31 02:59:30|647.3|643.3|646.91|642.91|647.3|643.3|646.91|642.91|16
1622429980000|2021-05-31 02:59:40|646.92|642.92|646.57|642.57|646.97|642.97|646.56|642.56|24
1622429990000|2021-05-31 02:59:50|646.58|642.58|646.54|642.54|646.82|642.82|646.5|642.5|24
1622430000000|2021-05-31 03:00:00|646.51|642.51|645.73|641.73|646.54|642.54|645.72|641.72|28
1622430010000|2021-05-31 03:00:10|645.72|641.72|645.6|641.6|645.73|641.73|645.6|641.6|26
1622430020000|2021-05-31 03:00:20|645.59|641.59|645.51|641.51|645.66|641.66|645.49|641.49|29
1622430030000|2021-05-31 03:00:30|645.46|641.46|645.05|641.05|645.51|641.51|645.02|641.02|27
1622430040000|2021-05-31 03:00:40|645.01|641.01|644.92|640.92|645.1|641.1|644.92|640.92|29
1622430050000|2021-05-31 03:00:50|644.93|640.93|644.96|640.96|644.96|640.96|644.84|640.84|26
1622430060000|2021-05-31 03:01:00|644.99|640.99|645.24|641.24|645.25|641.25|644.97|640.97|21
1622430070000|2021-05-31 03:01:10|645.25|641.25|644.91|640.91|645.25|641.25|644.87|640.87|31
1622430080000|2021-05-31 03:01:20|644.95|640.95|644.61|640.61|644.95|640.95|644.61|640.61|29
1622430090000|2021-05-31 03:01:30|644.59|640.59|644.6|640.6|644.61|640.61|644.53|640.53|23
1622430100000|2021-05-31 03:01:40|644.61|640.61|644.18|640.18|644.61|640.61|644.18|640.18|32
1622430110000|2021-05-31 03:01:50|644.15|640.15|644.09|640.09|644.15|640.15|644.08|640.08|30
1622430120000|2021-05-31 03:02:00|644.11|640.11|643.8|639.8|644.14|640.14|643.8|639.8|28
1622430130000|2021-05-31 03:02:10|643.78|639.78|643.6|639.6|643.78|639.78|643.6|639.6|18
1622430140000|2021-05-31 03:02:20|643.61|639.61|643.91|639.91|643.92|639.92|643.61|639.61|27
1622430150000|2021-05-31 03:02:30|643.9|639.9|643.92|639.92|643.92|639.92|643.8|639.8|24
1622430160000|2021-05-31 03:02:40|643.96|639.96|643.8|639.8|644|640|643.8|639.8|22
1622430170000|2021-05-31 03:02:50|643.82|639.82|643.67|639.67|643.88|639.88|643.67|639.67|27
1622430180000|2021-05-31 03:03:00|643.68|639.68|642.52|638.52|643.68|639.68|642.52|638.52|34
1622430190000|2021-05-31 03:03:10|642.57|638.57|642.3|638.3|642.63|638.63|642.28|638.28|22
1622430200000|2021-05-31 03:03:20|642.29|638.29|642.4|638.4|642.4|638.4|642.15|638.15|25
1622430210000|2021-05-31 03:03:30|642.05|638.05|641.95|637.95|642.4|638.4|641.77|637.77|28
1622430220000|2021-05-31 03:03:40|641.81|637.81|640.28|636.28|642.4|638.4|640.27|636.27|28
1622430230000|2021-05-31 03:03:50|640.29|636.29|639.82|635.82|640.29|636.29|639.59|635.59|33
1622430240000|2021-05-31 03:04:00|639.88|635.88|640.51|636.51|640.51|636.51|639.83|635.83|32
1622430250000|2021-05-31 03:04:10|640.66|636.66|640.41|636.41|640.75|636.75|640.37|636.37|30
1622430260000|2021-05-31 03:04:20|640.47|636.47|640.09|636.09|640.49|636.49|640.02|636.02|32
1622430270000|2021-05-31 03:04:30|640.12|636.12|640.1|636.1|640.24|636.24|640.08|636.08|27
1622430280000|2021-05-31 03:04:40|640.12|636.12|639.73|635.73|640.12|636.12|639.72|635.72|27
1622430290000|2021-05-31 03:04:50|639.72|635.72|639.71|635.71|639.76|635.76|639.68|635.68|24
1622430300000|2021-05-31 03:05:00|639.73|635.73|639.75|635.75|639.8|635.8|639.71|635.71|30
1622430310000|2021-05-31 03:05:10|639.74|635.74|639.98|635.98|640.15|636.15|639.74|635.74|33
1622430320000|2021-05-31 03:05:20|640|636|639.69|635.69|640|636|639.66|635.66|30
1622430330000|2021-05-31 03:05:30|639.7|635.7|639.54|635.54|639.75|635.75|639.54|635.54|24
1622430340000|2021-05-31 03:05:40|639.4|635.4|639.22|635.22|639.44|635.44|638.94|634.94|38
1622430350000|2021-05-31 03:05:50|639.24|635.24|639.18|635.18|639.25|635.25|639.07|635.07|27
1622430360000|2021-05-31 03:06:00|639.16|635.16|638.8|634.8|639.22|635.22|638.79|634.79|23
1622430370000|2021-05-31 03:06:10|638.82|634.82|638.74|634.74|638.82|634.82|638.71|634.71|25
1622430380000|2021-05-31 03:06:20|638.78|634.78|639.12|635.12|639.17|635.17|638.78|634.78|32
1622430390000|2021-05-31 03:06:30|639.15|635.15|639.34|635.34|639.34|635.34|639.14|635.14|32
1622430400000|2021-05-31 03:06:40|639.35|635.35|639.75|635.75|639.93|635.93|639.18|635.18|31
1622430410000|2021-05-31 03:06:50|639.87|635.87|639.26|635.26|640.06|636.06|639.25|635.25|33
1622430420000|2021-05-31 03:07:00|639.11|635.11|639.54|635.54|639.54|635.54|639.11|635.11|22
1622430430000|2021-05-31 03:07:10|639.61|635.61|639.79|635.79|639.82|635.82|639.61|635.61|27
1622430440000|2021-05-31 03:07:20|639.84|635.84|640.1|636.1|640.2|636.2|639.75|635.75|32
1622430450000|2021-05-31 03:07:30|640.08|636.08|640.5|636.5|640.53|636.53|640.03|636.03|31
1622430460000|2021-05-31 03:07:40|640.52|636.52|640.88|636.88|640.89|636.89|640.51|636.51|32
1622430470000|2021-05-31 03:07:50|640.87|636.87|640.73|636.73|640.89|636.89|640.73|636.73|21
1622430480000|2021-05-31 03:08:00|640.74|636.74|639.79|635.79|640.78|636.78|639.76|635.76|35
1622430490000|2021-05-31 03:08:10|639.8|635.8|639.61|635.61|639.82|635.82|639.6|635.6|28
1622430500000|2021-05-31 03:08:20|639.63|635.63|639.74|635.74|640.21|636.21|639.63|635.63|32
1622430510000|2021-05-31 03:08:30|639.64|635.64|639.43|635.43|639.64|635.64|639.4|635.4|31
1622430520000|2021-05-31 03:08:40|639.54|635.54|639.77|635.77|639.8|635.8|639.49|635.49|32
1622430530000|2021-05-31 03:08:50|639.72|635.72|639.68|635.68|639.79|635.79|639.68|635.68|24
1622430540000|2021-05-31 03:09:00|639.67|635.67|639.73|635.73|639.8|635.8|639.53|635.53|26
1622430550000|2021-05-31 03:09:10|639.72|635.72|639.65|635.65|639.83|635.83|639.63|635.63|27
1622430560000|2021-05-31 03:09:20|639.72|635.72|640.1|636.1|640.1|636.1|639.64|635.64|24
1622430570000|2021-05-31 03:09:30|639.99|635.99|639.85|635.85|640.06|636.06|639.77|635.77|29
1622430580000|2021-05-31 03:09:40|639.77|635.77|639.19|635.19|639.8|635.8|639.12|635.12|26
1622430590000|2021-05-31 03:09:50|639.14|635.14|638.82|634.82|639.14|635.14|638.69|634.69|36
1622430600000|2021-05-31 03:10:00|638.76|634.76|638.61|634.61|638.84|634.84|638.61|634.61|29
1622430610000|2021-05-31 03:10:10|638.6|634.6|637.92|633.92|638.65|634.65|637.88|633.88|31
1622430620000|2021-05-31 03:10:20|637.94|633.94|637.83|633.83|638.18|634.18|637.81|633.81|35
1622430630000|2021-05-31 03:10:30|637.82|633.82|637.37|633.37|637.82|633.82|637.25|633.25|25
1622430640000|2021-05-31 03:10:40|637.38|633.38|637.79|633.79|637.86|633.86|637.38|633.38|30
1622430650000|2021-05-31 03:10:50|637.66|633.66|637.91|633.91|638.01|634.01|637.64|633.64|22
1622430660000|2021-05-31 03:11:00|637.93|633.93|639.18|635.18|639.23|635.23|637.93|633.93|32
1622430670000|2021-05-31 03:11:10|638.78|634.78|639.09|635.09|639.21|635.21|638.78|634.78|28
1622430680000|2021-05-31 03:11:20|638.72|634.72|639.49|635.49|639.57|635.57|638.72|634.72|30
1622430690000|2021-05-31 03:11:30|639.46|635.46|639.73|635.73|639.73|635.73|639.3|635.3|24
1622430700000|2021-05-31 03:11:40|639.7|635.7|639.9|635.9|639.94|635.94|639.53|635.53|29
1622430710000|2021-05-31 03:11:50|639.81|635.81|639.75|635.75|639.81|635.81|639.22|635.22|29
1622430720000|2021-05-31 03:12:00|639.98|635.98|639.58|635.58|640.02|636.02|639.51|635.51|29
1622430730000|2021-05-31 03:12:10|639.6|635.6|639.82|635.82|639.9|635.9|639.6|635.6|22
1622430740000|2021-05-31 03:12:20|639.8|635.8|639.79|635.79|639.97|635.97|639.79|635.79|30
1622430750000|2021-05-31 03:12:30|639.8|635.8|639.91|635.91|639.91|635.91|639.59|635.59|33
1622430760000|2021-05-31 03:12:40|639.9|635.9|639.74|635.74|640.07|636.07|639.71|635.71|32
1622430770000|2021-05-31 03:12:50|639.87|635.87|639.66|635.66|639.87|635.87|639.66|635.66|13
1622430780000|2021-05-31 03:13:00|639.65|635.65|639.6|635.6|639.68|635.68|639.46|635.46|35
1622430790000|2021-05-31 03:13:10|639.61|635.61|639.98|635.98|639.98|635.98|639.58|635.58|22
1622430800000|2021-05-31 03:13:20|639.92|635.92|640.11|636.11|640.24|636.24|639.88|635.88|24
1622430810000|2021-05-31 03:13:30|640.07|636.07|640.09|636.09|640.17|636.17|639.73|635.73|26
1622430820000|2021-05-31 03:13:40|640.1|636.1|639.99|635.99|640.17|636.17|639.99|635.99|25
1622430830000|2021-05-31 03:13:50|639.92|635.92|640.1|636.1|640.1|636.1|639.91|635.91|24
1622430840000|2021-05-31 03:14:00|640.07|636.07|639.72|635.72|640.28|636.28|639.7|635.7|30
1622430850000|2021-05-31 03:14:10|639.7|635.7|639.2|635.2|639.7|635.7|639.15|635.15|31
1622430860000|2021-05-31 03:14:20|639.23|635.23|639.74|635.74|639.75|635.75|639.2|635.2|21
1622430870000|2021-05-31 03:14:30|639.75|635.75|639.6|635.6|639.75|635.75|639.54|635.54|25
1622430880000|2021-05-31 03:14:40|639.72|635.72|640.19|636.19|640.38|636.38|639.72|635.72|27
1622430890000|2021-05-31 03:14:50|640.2|636.2|639.99|635.99|640.2|636.2|639.9|635.9|27
1622430900000|2021-05-31 03:15:00|640.01|636.01|639.75|635.75|640.12|636.12|639.56|635.56|28
1622430910000|2021-05-31 03:15:10|639.76|635.76|639.98|635.98|639.98|635.98|639.62|635.62|29
1622430920000|2021-05-31 03:15:20|640.13|636.13|641.45|637.45|641.45|637.45|640.02|636.02|33
1622430930000|2021-05-31 03:15:30|641.44|637.44|642.32|638.32|642.32|638.32|641.17|637.17|32
1622430940000|2021-05-31 03:15:40|642.05|638.05|642.64|638.64|642.72|638.72|642.05|638.05|14
1622430950000|2021-05-31 03:15:50|642.68|638.68|642.74|638.74|642.94|638.94|642.59|638.59|21
1622430960000|2021-05-31 03:16:00|642.81|638.81|643|639|643|639|642.8|638.8|21
1622430970000|2021-05-31 03:16:10|643.01|639.01|643.18|639.18|643.27|639.27|643.01|639.01|12
1622430980000|2021-05-31 03:16:20|643.28|639.28|642.96|638.96|643.32|639.32|642.96|638.96|22
1622430990000|2021-05-31 03:16:30|642.97|638.97|642.67|638.67|642.98|638.98|642.42|638.42|32
1622431000000|2021-05-31 03:16:40|642.72|638.72|642.08|638.08|642.72|638.72|642.06|638.06|26
1622431010000|2021-05-31 03:16:50|642.09|638.09|641.95|637.95|642.12|638.12|641.94|637.94|22
1622431020000|2021-05-31 03:17:00|642.02|638.02|641.53|637.53|642.11|638.11|641.53|637.53|32
1622431030000|2021-05-31 03:17:10|641.78|637.78|640.87|636.87|641.78|637.78|640.87|636.87|34
1622431040000|2021-05-31 03:17:20|640.86|636.86|639.96|635.96|640.86|636.86|639.96|635.96|34
1622431050000|2021-05-31 03:17:30|639.94|635.94|639.52|635.52|639.94|635.94|639.52|635.52|34
1622431060000|2021-05-31 03:17:40|639.53|635.53|640.58|636.58|640.58|636.58|639.52|635.52|33
1622431070000|2021-05-31 03:17:50|640.48|636.48|641.05|637.05|641.18|637.18|640.45|636.45|37
1622431080000|2021-05-31 03:18:00|640.45|636.45|640.63|636.63|641.55|637.55|640.45|636.45|20
1622431090000|2021-05-31 03:18:10|640.62|636.62|641.4|637.4|641.69|637.69|640.62|636.62|26
1622431100000|2021-05-31 03:18:20|641.39|637.39|641.9|637.9|642.35|638.35|641.39|637.39|32
1622431110000|2021-05-31 03:18:30|641.87|637.87|640.87|636.87|641.88|637.88|640.7|636.7|36
1622431120000|2021-05-31 03:18:40|640.85|636.85|641.02|637.02|641.02|637.02|640.59|636.59|20
1622431130000|2021-05-31 03:18:50|640.91|636.91|641.29|637.29|641.3|637.3|640.78|636.78|32
1622431140000|2021-05-31 03:19:00|641.27|637.27|641.14|637.14|641.3|637.3|640.85|636.85|35
1622431150000|2021-05-31 03:19:10|641.31|637.31|641.97|637.97|642.07|638.07|641.29|637.29|31
1622431160000|2021-05-31 03:19:20|641.98|637.98|641.34|637.34|641.99|637.99|641.33|637.33|31
1622431170000|2021-05-31 03:19:30|641.37|637.37|640.94|636.94|641.37|637.37|640.94|636.94|37
1622431180000|2021-05-31 03:19:40|640.99|636.99|640.22|636.22|640.99|636.99|640.22|636.22|33
1622431190000|2021-05-31 03:19:50|640.24|636.24|639.95|635.95|640.27|636.27|639.65|635.65|29
1622431200000|2021-05-31 03:20:00|640.07|636.07|641.13|637.13|641.13|637.13|639.98|635.98|33
1622431210000|2021-05-31 03:20:10|641.53|637.53|641.44|637.44|641.71|637.71|641.44|637.44|30
1622431220000|2021-05-31 03:20:20|641.45|637.45|641.47|637.47|641.73|637.73|641.39|637.39|32
1622431230000|2021-05-31 03:20:30|641.68|637.68|641.02|637.02|641.68|637.68|641.02|637.02|29
1622431240000|2021-05-31 03:20:40|641.09|637.09|641.3|637.3|641.3|637.3|640.91|636.91|32
1622431250000|2021-05-31 03:20:50|641.31|637.31|641.38|637.38|641.52|637.52|641.29|637.29|26
1622431260000|2021-05-31 03:21:00|641.39|637.39|641.48|637.48|641.63|637.63|641.34|637.34|28
1622431270000|2021-05-31 03:21:10|641.5|637.5|641.57|637.57|641.64|637.64|641.36|637.36|20
1622431280000|2021-05-31 03:21:20|641.67|637.67|641.55|637.55|641.67|637.67|641.37|637.37|20
1622431290000|2021-05-31 03:21:30|641.58|637.58|641.81|637.81|641.83|637.83|641.56|637.56|27
1622431300000|2021-05-31 03:21:40|641.86|637.86|641.85|637.85|642.08|638.08|641.76|637.76|30
1622431310000|2021-05-31 03:21:50|641.75|637.75|641.8|637.8|641.85|637.85|641.64|637.64|26
1622431320000|2021-05-31 03:22:00|641.9|637.9|642.3|638.3|642.3|638.3|641.71|637.71|28
1622431330000|2021-05-31 03:22:10|642.23|638.23|642.32|638.32|642.4|638.4|642.23|638.23|31
1622431340000|2021-05-31 03:22:20|642.33|638.33|642.24|638.24|642.67|638.67|642.23|638.23|33
1622431350000|2021-05-31 03:22:30|642.18|638.18|642.47|638.47|642.53|638.53|642|638|34
1622431360000|2021-05-31 03:22:40|642.42|638.42|642.59|638.59|642.75|638.75|642.42|638.42|28
1622431370000|2021-05-31 03:22:50|642.6|638.6|642.6|638.6|642.6|638.6|642.45|638.45|18
1622431380000|2021-05-31 03:23:00|642.52|638.52|642.41|638.41|642.61|638.61|642.33|638.33|33
1622431390000|2021-05-31 03:23:10|642.43|638.43|642.33|638.33|642.49|638.49|642.26|638.26|24
1622431400000|2021-05-31 03:23:20|642.31|638.31|642.31|638.31|642.46|638.46|642.29|638.29|25
1622431410000|2021-05-31 03:23:30|642.39|638.39|642.2|638.2|642.59|638.59|642.17|638.17|30
1622431420000|2021-05-31 03:23:40|642.22|638.22|641.59|637.59|642.27|638.27|641.58|637.58|31
1622431430000|2021-05-31 03:23:50|641.58|637.58|642.16|638.16|642.16|638.16|641.58|637.58|30
1622431440000|2021-05-31 03:24:00|642.24|638.24|642.63|638.63|642.66|638.66|642.23|638.23|33
1622431450000|2021-05-31 03:24:10|642.64|638.64|642.62|638.62|642.64|638.64|642.24|638.24|31
1622431460000|2021-05-31 03:24:20|642.61|638.61|642.3|638.3|642.61|638.61|642.27|638.27|26
1622431470000|2021-05-31 03:24:30|642.31|638.31|642.58|638.58|642.82|638.82|642.3|638.3|26
1622431480000|2021-05-31 03:24:40|642.59|638.59|642.74|638.74|642.74|638.74|642.33|638.33|32
1622431490000|2021-05-31 03:24:50|642.8|638.8|642.63|638.63|643.04|639.04|642.63|638.63|30
1622431500000|2021-05-31 03:25:00|642.6|638.6|642.04|638.04|642.62|638.62|641.96|637.96|32
1622431510000|2021-05-31 03:25:10|641.99|637.99|642.63|638.63|642.82|638.82|641.99|637.99|34
1622431520000|2021-05-31 03:25:20|642.82|638.82|643.15|639.15|643.26|639.26|642.82|638.82|30
1622431530000|2021-05-31 03:25:30|643.12|639.12|643.2|639.2|643.3|639.3|643.12|639.12|22
1622431540000|2021-05-31 03:25:40|643.19|639.19|643.46|639.46|643.47|639.47|643.05|639.05|28
1622431550000|2021-05-31 03:25:50|643.45|639.45|643.22|639.22|643.46|639.46|643.21|639.21|35
1622431560000|2021-05-31 03:26:00|643.21|639.21|643.58|639.58|643.58|639.58|643.2|639.2|28
1622431570000|2021-05-31 03:26:10|643.65|639.65|643.14|639.14|643.65|639.65|642.94|638.94|37
1622431580000|2021-05-31 03:26:20|643.16|639.16|643.81|639.81|643.87|639.87|643.16|639.16|33
1622431590000|2021-05-31 03:26:30|643.83|639.83|643.89|639.89|644.11|640.11|643.69|639.69|27
1622431600000|2021-05-31 03:26:40|644.27|640.27|644.07|640.07|644.43|640.43|644|640|34
1622431610000|2021-05-31 03:26:50|643.98|639.98|644.74|640.74|644.74|640.74|643.87|639.87|33
1622431620000|2021-05-31 03:27:00|644.63|640.63|644.47|640.47|644.98|640.98|644.37|640.37|35
1622431630000|2021-05-31 03:27:10|644.46|640.46|644.9|640.9|645.04|641.04|644.46|640.46|30
1622431640000|2021-05-31 03:27:20|644.57|640.57|645.32|641.32|645.4|641.4|644.57|640.57|28
1622431650000|2021-05-31 03:27:30|645.36|641.36|645.16|641.16|645.39|641.39|644.69|640.69|29
1622431660000|2021-05-31 03:27:40|644.72|640.72|645.5|641.5|645.62|641.62|644.72|640.72|34
1622431670000|2021-05-31 03:27:50|645.48|641.48|645.53|641.53|645.62|641.62|645.32|641.32|35
1622431680000|2021-05-31 03:28:00|645.54|641.54|645.56|641.56|645.78|641.78|645.51|641.51|30
1622431690000|2021-05-31 03:28:10|645.54|641.54|645.12|641.12|645.54|641.54|645.09|641.09|27
1622431700000|2021-05-31 03:28:20|645.15|641.15|645.66|641.66|645.74|641.74|645.15|641.15|27
1622431710000|2021-05-31 03:28:30|645.65|641.65|645.62|641.62|645.68|641.68|645.47|641.47|28
1622431720000|2021-05-31 03:28:40|645.66|641.66|646.02|642.02|646.08|642.08|645.58|641.58|24
1622431730000|2021-05-31 03:28:50|646.03|642.03|645.74|641.74|646.06|642.06|645.61|641.61|32
1622431740000|2021-05-31 03:29:00|645.75|641.75|645.86|641.86|646.13|642.13|645.74|641.74|29
1622431750000|2021-05-31 03:29:10|645.8|641.8|646.11|642.11|646.68|642.68|645.8|641.8|34
1622431760000|2021-05-31 03:29:20|646.13|642.13|646.49|642.49|646.89|642.89|646.09|642.09|33
1622431770000|2021-05-31 03:29:30|646.24|642.24|646.71|642.71|646.8|642.8|646.22|642.22|36
1622431780000|2021-05-31 03:29:40|646.31|642.31|647.4|643.4|647.51|643.51|646.31|642.31|32
1622431790000|2021-05-31 03:29:50|647.47|643.47|647.61|643.61|647.61|643.61|647.43|643.43|21
1622431800000|2021-05-31 03:30:00|647.23|643.23|647.06|643.06|647.63|643.63|646.96|642.96|35
1622431810000|2021-05-31 03:30:10|647.15|643.15|646.41|642.41|647.2|643.2|646.33|642.33|32
1622431820000|2021-05-31 03:30:20|646.42|642.42|645.55|641.55|646.44|642.44|645.55|641.55|37
1622431830000|2021-05-31 03:30:30|645.54|641.54|645.87|641.87|645.93|641.93|645.19|641.19|34
1622431840000|2021-05-31 03:30:40|645.88|641.88|645.66|641.66|645.89|641.89|645.64|641.64|34
1622431850000|2021-05-31 03:30:50|645.64|641.64|645.54|641.54|645.65|641.65|645.41|641.41|35
1622431860000|2021-05-31 03:31:00|645.56|641.56|645.64|641.64|645.71|641.71|645.49|641.49|33
1622431870000|2021-05-31 03:31:10|645.57|641.57|645.24|641.24|645.71|641.71|645.24|641.24|33
1622431880000|2021-05-31 03:31:20|645.18|641.18|644.95|640.95|645.18|641.18|644.94|640.94|32
1622431890000|2021-05-31 03:31:30|644.94|640.94|644.69|640.69|644.94|640.94|644.65|640.65|30
1622431900000|2021-05-31 03:31:40|644.64|640.64|644.74|640.74|644.83|640.83|644.61|640.61|33
1622431910000|2021-05-31 03:31:50|644.76|640.76|644.39|640.39|644.79|640.79|644.33|640.33|27
1622431920000|2021-05-31 03:32:00|644.45|640.45|644.73|640.73|644.78|640.78|644.45|640.45|30
1622431930000|2021-05-31 03:32:10|644.82|640.82|644.92|640.92|645.09|641.09|644.82|640.82|30
1622431940000|2021-05-31 03:32:20|644.91|640.91|644.38|640.38|644.91|640.91|644.31|640.31|29
1622431950000|2021-05-31 03:32:30|644.35|640.35|644.1|640.1|644.42|640.42|644.08|640.08|18
1622431960000|2021-05-31 03:32:40|644.16|640.16|643.56|639.56|644.16|640.16|643.56|639.56|34
1622431970000|2021-05-31 03:32:50|643.52|639.52|643.42|639.42|643.54|639.54|643.28|639.28|25
1622431980000|2021-05-31 03:33:00|643.41|639.41|643.69|639.69|643.76|639.76|643.36|639.36|28
1622431990000|2021-05-31 03:33:10|643.7|639.7|643.93|639.93|644.04|640.04|643.7|639.7|27
1622432000000|2021-05-31 03:33:20|643.9|639.9|643.62|639.62|643.91|639.91|643.62|639.62|23
1622432010000|2021-05-31 03:33:30|643.58|639.58|643.79|639.79|643.79|639.79|643.44|639.44|29
1622432020000|2021-05-31 03:33:40|643.78|639.78|643.39|639.39|643.78|639.78|643.38|639.38|30
1622432030000|2021-05-31 03:33:50|643.34|639.34|643.08|639.08|643.53|639.53|643.04|639.04|32
1622432040000|2021-05-31 03:34:00|643.15|639.15|643.19|639.19|643.2|639.2|643.13|639.13|22
1622432050000|2021-05-31 03:34:10|643.05|639.05|643.23|639.23|643.47|639.47|643.05|639.05|33
1622432060000|2021-05-31 03:34:20|643.3|639.3|643|639|643.31|639.31|642.9|638.9|33
1622432070000|2021-05-31 03:34:30|642.99|638.99|642.62|638.62|643.02|639.02|642.62|638.62|30
1622432080000|2021-05-31 03:34:40|642.69|638.69|642.75|638.75|642.82|638.82|642.55|638.55|29
1622432090000|2021-05-31 03:34:50|642.76|638.76|642.64|638.64|642.89|638.89|642.62|638.62|29
1622432100000|2021-05-31 03:35:00|642.65|638.65|642.15|638.15|642.66|638.66|641.91|637.91|30
1622432110000|2021-05-31 03:35:10|642.16|638.16|642.01|638.01|642.27|638.27|641.83|637.83|28
1622432120000|2021-05-31 03:35:20|642.08|638.08|641.73|637.73|642.08|638.08|641.71|637.71|30
1622432130000|2021-05-31 03:35:30|641.7|637.7|641.52|637.52|641.77|637.77|641.5|637.5|26
1622432140000|2021-05-31 03:35:40|641.53|637.53|641.82|637.82|641.84|637.84|641.52|637.52|22
1622432150000|2021-05-31 03:35:50|641.83|637.83|641.8|637.8|641.88|637.88|641.8|637.8|20
1622432160000|2021-05-31 03:36:00|641.84|637.84|641.55|637.55|641.84|637.84|641.46|637.46|30
1622432170000|2021-05-31 03:36:10|641.54|637.54|641.78|637.78|641.86|637.86|641.51|637.51|31
1622432180000|2021-05-31 03:36:20|641.73|637.73|641.32|637.32|641.74|637.74|641.31|637.31|31
1622432190000|2021-05-31 03:36:30|641.33|637.33|640.79|636.79|641.35|637.35|640.78|636.78|24
1622432200000|2021-05-31 03:36:40|640.98|636.98|640.74|636.74|640.98|636.98|640.71|636.71|22
1622432210000|2021-05-31 03:36:50|640.73|636.73|640.75|636.75|640.76|636.76|640.66|636.66|19
1622432220000|2021-05-31 03:37:00|640.71|636.71|640.52|636.52|640.74|636.74|640.36|636.36|32
1622432230000|2021-05-31 03:37:10|640.41|636.41|640.52|636.52|640.57|636.57|640.39|636.39|34
1622432240000|2021-05-31 03:37:20|640.49|636.49|640.41|636.41|640.62|636.62|640.39|636.39|26
1622432250000|2021-05-31 03:37:30|640.33|636.33|639.64|635.64|640.33|636.33|639.6|635.6|26
1622432260000|2021-05-31 03:37:40|639.66|635.66|639.33|635.33|639.7|635.7|639.33|635.33|11
1622432270000|2021-05-31 03:37:50|639.28|635.28|639.52|635.52|639.52|635.52|639.24|635.24|23
1622432280000|2021-05-31 03:38:00|639.54|635.54|639.51|635.51|639.78|635.78|639.51|635.51|30
1622432290000|2021-05-31 03:38:10|639.61|635.61|640.1|636.1|640.11|636.11|639.61|635.61|33
1622432300000|2021-05-31 03:38:20|640.12|636.12|640.08|636.08|640.13|636.13|639.92|635.92|31
1622432310000|2021-05-31 03:38:30|640.13|636.13|640.6|636.6|640.61|636.61|640.13|636.13|20
1622432320000|2021-05-31 03:38:40|640.62|636.62|641.17|637.17|641.39|637.39|640.61|636.61|23
1622432330000|2021-05-31 03:38:50|640.96|636.96|641.02|637.02|641.33|637.33|640.96|636.96|23
1622432340000|2021-05-31 03:39:00|641.21|637.21|640.97|636.97|641.21|637.21|640.88|636.88|29
1622432350000|2021-05-31 03:39:10|640.96|636.96|641.9|637.9|642.05|638.05|640.92|636.92|34
1622432360000|2021-05-31 03:39:20|641.92|637.92|642.77|638.77|643.02|639.02|641.92|637.92|33
1622432370000|2021-05-31 03:39:30|642.76|638.76|642.87|638.87|642.97|638.97|642.71|638.71|25
1622432380000|2021-05-31 03:39:40|642.92|638.92|643.07|639.07|643.19|639.19|642.7|638.7|18
1622432390000|2021-05-31 03:39:50|643.09|639.09|642.84|638.84|643.09|639.09|642.74|638.74|27
1622432400000|2021-05-31 03:40:00|642.83|638.83|643.73|639.73|643.74|639.74|642.72|638.72|30
1622432410000|2021-05-31 03:40:10|643.91|639.91|643.23|639.23|644.09|640.09|643.23|639.23|23
1622432420000|2021-05-31 03:40:20|643.91|639.91|643.62|639.62|643.91|639.91|643.01|639.01|28
1622432430000|2021-05-31 03:40:30|643.06|639.06|643.68|639.68|643.69|639.69|642.83|638.83|24
1622432440000|2021-05-31 03:40:40|643.75|639.75|644.37|640.37|644.37|640.37|643.14|639.14|29
1622432450000|2021-05-31 03:40:50|644.39|640.39|644.43|640.43|644.58|640.58|644.22|640.22|26
1622432460000|2021-05-31 03:41:00|644.4|640.4|643.64|639.64|644.45|640.45|643.49|639.49|33
1622432470000|2021-05-31 03:41:10|643.59|639.59|642.89|638.89|643.61|639.61|642.86|638.86|30
1622432480000|2021-05-31 03:41:20|642.91|638.91|642.94|638.94|642.99|638.99|642.76|638.76|28
1622432490000|2021-05-31 03:41:30|642.96|638.96|642.3|638.3|643.09|639.09|642.24|638.24|33
1622432500000|2021-05-31 03:41:40|642.27|638.27|642.02|638.02|642.27|638.27|641.96|637.96|24
1622432510000|2021-05-31 03:41:50|642.01|638.01|642.15|638.15|642.23|638.23|642.01|638.01|24
1622432520000|2021-05-31 03:42:00|642.12|638.12|640.85|636.85|642.12|638.12|640.84|636.84|27
1622432530000|2021-05-31 03:42:10|640.81|636.81|640.5|636.5|641.03|637.03|640.49|636.49|28
1622432540000|2021-05-31 03:42:20|640.51|636.51|640.53|636.53|640.63|636.63|640.33|636.33|27
1622432550000|2021-05-31 03:42:30|640.54|636.54|640.21|636.21|640.64|636.64|640.2|636.2|25
1622432560000|2021-05-31 03:42:40|640.26|636.26|639.56|635.56|640.28|636.28|639.56|635.56|25
1622432570000|2021-05-31 03:42:50|639.6|635.6|639.89|635.89|639.92|635.92|639.58|635.58|27
1622432580000|2021-05-31 03:43:00|639.79|635.79|640.2|636.2|640.51|636.51|639.79|635.79|39
1622432590000|2021-05-31 03:43:10|640.16|636.16|639.94|635.94|640.55|636.55|639.92|635.92|32
1622432600000|2021-05-31 03:43:20|639.93|635.93|639.83|635.83|639.94|635.94|639.45|635.45|27
1622432610000|2021-05-31 03:43:30|639.91|635.91|639.73|635.73|640.18|636.18|639.72|635.72|32
1622432620000|2021-05-31 03:43:40|639.75|635.75|639.5|635.5|639.78|635.78|639.42|635.42|27
1622432630000|2021-05-31 03:43:50|639.56|635.56|640.04|636.04|640.19|636.19|639.56|635.56|35
1622432640000|2021-05-31 03:44:00|640.02|636.02|639.91|635.91|640.02|636.02|639.85|635.85|20
1622432650000|2021-05-31 03:44:10|639.98|635.98|639.87|635.87|640.11|636.11|639.81|635.81|27
1622432660000|2021-05-31 03:44:20|639.91|635.91|639.89|635.89|639.92|635.92|639.74|635.74|31
1622432670000|2021-05-31 03:44:30|639.86|635.86|639.52|635.52|640.14|636.14|639.52|635.52|32
1622432680000|2021-05-31 03:44:40|639.51|635.51|639.51|635.51|639.59|635.59|639.37|635.37|27
1622432690000|2021-05-31 03:44:50|639.56|635.56|639.93|635.93|639.93|635.93|639.49|635.49|30
1622432700000|2021-05-31 03:45:00|639.91|635.91|639.31|635.31|639.92|635.92|639.31|635.31|34
1622432710000|2021-05-31 03:45:10|639.26|635.26|639.63|635.63|639.69|635.69|639.26|635.26|23
1622432720000|2021-05-31 03:45:20|639.65|635.65|640.33|636.33|640.33|636.33|639.56|635.56|31
1622432730000|2021-05-31 03:45:30|640.14|636.14|640.91|636.91|640.97|636.97|639.97|635.97|34
1622432740000|2021-05-31 03:45:40|640.24|636.24|641.82|637.82|641.82|637.82|640.24|636.24|22
1622432750000|2021-05-31 03:45:50|641.8|637.8|641.95|637.95|641.95|637.95|641.72|637.72|18
1622432760000|2021-05-31 03:46:00|641.72|637.72|641.21|637.21|641.76|637.76|641.21|637.21|19
1622432770000|2021-05-31 03:46:10|641.23|637.23|641.43|637.43|641.43|637.43|641.23|637.23|22
1622432780000|2021-05-31 03:46:20|641.44|637.44|641.95|637.95|642.33|638.33|641.25|637.25|35
1622432790000|2021-05-31 03:46:30|642.01|638.01|642.65|638.65|642.65|638.65|641.56|637.56|37
1622432800000|2021-05-31 03:46:40|642.62|638.62|642.57|638.57|642.64|638.64|642.48|638.48|23
1622432810000|2021-05-31 03:46:50|642.56|638.56|642.34|638.34|642.63|638.63|642.34|638.34|18
1622432820000|2021-05-31 03:47:00|642.33|638.33|642.06|638.06|642.4|638.4|641.99|637.99|31
1622432830000|2021-05-31 03:47:10|642.04|638.04|641.43|637.43|642.04|638.04|641.27|637.27|36
1622432840000|2021-05-31 03:47:20|641.41|637.41|641.06|637.06|641.49|637.49|641.06|637.06|28
1622432850000|2021-05-31 03:47:30|641.18|637.18|640.63|636.63|641.18|637.18|640.58|636.58|33
1622432860000|2021-05-31 03:47:40|640.6|636.6|640.81|636.81|641.06|637.06|640.6|636.6|30
1622432870000|2021-05-31 03:47:50|640.78|636.78|640.25|636.25|640.81|636.81|640.25|636.25|23
1622432880000|2021-05-31 03:48:00|640.23|636.23|640.56|636.56|640.67|636.67|640.09|636.09|29
1622432890000|2021-05-31 03:48:10|640.6|636.6|640.71|636.71|640.71|636.71|640.51|636.51|27
1622432900000|2021-05-31 03:48:20|640.7|636.7|640.46|636.46|641.05|637.05|640.36|636.36|33
1622432910000|2021-05-31 03:48:30|640.21|636.21|640.12|636.12|640.43|636.43|639.96|635.96|30
1622432920000|2021-05-31 03:48:40|640.11|636.11|640.02|636.02|640.15|636.15|640|636|29
1622432930000|2021-05-31 03:48:50|639.96|635.96|640.16|636.16|640.23|636.23|639.94|635.94|31
1622432940000|2021-05-31 03:49:00|640.15|636.15|640.98|636.98|641.01|637.01|640.1|636.1|31
1622432950000|2021-05-31 03:49:10|641.06|637.06|641.84|637.84|641.87|637.87|640.93|636.93|22
1622432960000|2021-05-31 03:49:20|641.74|637.74|641.83|637.83|641.89|637.89|641.67|637.67|33
1622432970000|2021-05-31 03:49:30|641.79|637.79|642.87|638.87|642.87|638.87|641.79|637.79|27
1622432980000|2021-05-31 03:49:40|642.89|638.89|643.17|639.17|643.17|639.17|642.83|638.83|16
1622432990000|2021-05-31 03:49:50|643.16|639.16|642.87|638.87|643.28|639.28|642.77|638.77|26
1622433000000|2021-05-31 03:50:00|642.98|638.98|642.96|638.96|643.6|639.6|642.79|638.79|31
1622433010000|2021-05-31 03:50:10|642.91|638.91|643.22|639.22|643.28|639.28|642.75|638.75|30
1622433020000|2021-05-31 03:50:20|643.02|639.02|642.51|638.51|643.02|639.02|642.51|638.51|31
1622433030000|2021-05-31 03:50:30|642.55|638.55|642.28|638.28|642.68|638.68|642.24|638.24|25
1622433040000|2021-05-31 03:50:40|642.27|638.27|640.98|636.98|642.29|638.29|640.98|636.98|31
1622433050000|2021-05-31 03:50:50|640.97|636.97|640.59|636.59|640.97|636.97|640.59|636.59|33
1622433060000|2021-05-31 03:51:00|640.68|636.68|641.18|637.18|641.2|637.2|640.64|636.64|32
1622433070000|2021-05-31 03:51:10|641.17|637.17|640.4|636.4|641.17|637.17|640.36|636.36|29
1622433080000|2021-05-31 03:51:20|640.46|636.46|640.33|636.33|640.46|636.46|640.28|636.28|24
1622433090000|2021-05-31 03:51:30|640.39|636.39|640.46|636.46|640.78|636.78|640.39|636.39|32
1622433100000|2021-05-31 03:51:40|640.44|636.44|640.19|636.19|640.45|636.45|640.09|636.09|22
1622433110000|2021-05-31 03:51:50|640.2|636.2|640.22|636.22|640.4|636.4|640.04|636.04|26
1622433120000|2021-05-31 03:52:00|640.21|636.21|639.96|635.96|640.21|636.21|639.83|635.83|33
1622433130000|2021-05-31 03:52:10|639.97|635.97|639.99|635.99|640.06|636.06|639.94|635.94|24
1622433140000|2021-05-31 03:52:20|639.96|635.96|640.47|636.47|640.54|636.54|639.96|635.96|24
1622433150000|2021-05-31 03:52:30|640.49|636.49|639.95|635.95|640.52|636.52|639.95|635.95|32
1622433160000|2021-05-31 03:52:40|639.94|635.94|640.03|636.03|640.17|636.17|639.9|635.9|26
1622433170000|2021-05-31 03:52:50|640.05|636.05|640.44|636.44|640.53|636.53|640.05|636.05|30
1622433180000|2021-05-31 03:53:00|640.5|636.5|640.38|636.38|640.5|636.5|640.35|636.35|30
1622433190000|2021-05-31 03:53:10|640.37|636.37|640.77|636.77|640.77|636.77|640.34|636.34|27
1622433200000|2021-05-31 03:53:20|640.88|636.88|641.66|637.66|641.75|637.75|640.53|636.53|21
1622433210000|2021-05-31 03:53:30|641.62|637.62|640.93|636.93|641.62|637.62|640.82|636.82|32
1622433220000|2021-05-31 03:53:40|640.73|636.73|641.12|637.12|641.27|637.27|640.58|636.58|30
1622433230000|2021-05-31 03:53:50|641.1|637.1|640.58|636.58|641.19|637.19|640.52|636.52|32
1622433240000|2021-05-31 03:54:00|640.65|636.65|640.24|636.24|640.65|636.65|640.24|636.24|31
1622433250000|2021-05-31 03:54:10|640.27|636.27|639.85|635.85|640.33|636.33|639.83|635.83|26
1622433260000|2021-05-31 03:54:20|639.84|635.84|639.82|635.82|639.85|635.85|639.68|635.68|29
1622433270000|2021-05-31 03:54:30|639.83|635.83|639.88|635.88|639.93|635.93|639.7|635.7|27
1622433280000|2021-05-31 03:54:40|639.85|635.85|639.55|635.55|639.88|635.88|639.55|635.55|33
1622433290000|2021-05-31 03:54:50|639.58|635.58|639.88|635.88|639.92|635.92|639.54|635.54|28
1622433300000|2021-05-31 03:55:00|639.85|635.85|640.7|636.7|640.73|636.73|639.72|635.72|24
1622433310000|2021-05-31 03:55:10|640.68|636.68|642.02|638.02|642.02|638.02|640.34|636.34|28
1622433320000|2021-05-31 03:55:20|642.07|638.07|641.95|637.95|642.31|638.31|641.93|637.93|28
1622433330000|2021-05-31 03:55:30|641.93|637.93|641.99|637.99|642.08|638.08|641.84|637.84|27
1622433340000|2021-05-31 03:55:40|641.98|637.98|641.96|637.96|642.12|638.12|641.88|637.88|28
1622433350000|2021-05-31 03:55:50|641.97|637.97|642.18|638.18|642.18|638.18|641.9|637.9|19
1622433360000|2021-05-31 03:56:00|642.11|638.11|641.95|637.95|642.33|638.33|641.9|637.9|26
1622433370000|2021-05-31 03:56:10|642.22|638.22|642.02|638.02|642.37|638.37|642.02|638.02|15
1622433380000|2021-05-31 03:56:20|642.18|638.18|642.26|638.26|642.38|638.38|642.17|638.17|10
1622433390000|2021-05-31 03:56:30|642.25|638.25|642.7|638.7|642.8|638.8|642.04|638.04|13
1622433400000|2021-05-31 03:56:40|642.67|638.67|642.28|638.28|642.67|638.67|642.14|638.14|25
1622433410000|2021-05-31 03:56:50|642.26|638.26|642.41|638.41|642.54|638.54|642.14|638.14|23
1622433420000|2021-05-31 03:57:00|642.66|638.66|642.67|638.67|642.72|638.72|642.33|638.33|22
1622433430000|2021-05-31 03:57:10|642.74|638.74|643.07|639.07|643.25|639.25|642.65|638.65|20
1622433440000|2021-05-31 03:57:20|643.2|639.2|643.21|639.21|643.38|639.38|643.07|639.07|17
1622433450000|2021-05-31 03:57:30|643.07|639.07|643.46|639.46|643.46|639.46|643.07|639.07|28
1622433460000|2021-05-31 03:57:40|643.47|639.47|643.36|639.36|643.47|639.47|643.35|639.35|16
1622433470000|2021-05-31 03:57:50|643.56|639.56|643.59|639.59|643.65|639.65|643.54|639.54|19
1622433480000|2021-05-31 03:58:00|643.58|639.58|643.98|639.98|644.09|640.09|643.54|639.54|28
1622433490000|2021-05-31 03:58:10|644.01|640.01|644.36|640.36|644.42|640.42|644.01|640.01|31
1622433500000|2021-05-31 03:58:20|644.38|640.38|644.41|640.41|644.52|640.52|644.17|640.17|31
1622433510000|2021-05-31 03:58:30|644.42|640.42|644.48|640.48|644.51|640.51|644.37|640.37|17
1622433520000|2021-05-31 03:58:40|644.46|640.46|644.48|640.48|644.48|640.48|643.82|639.82|28
1622433530000|2021-05-31 03:58:50|644.32|640.32|644.56|640.56|644.56|640.56|644.29|640.29|19
1622433540000|2021-05-31 03:59:00|644.57|640.57|644.32|640.32|644.64|640.64|644.32|640.32|19
1622433550000|2021-05-31 03:59:10|644.34|640.34|644.3|640.3|644.49|640.49|644.07|640.07|26
1622433560000|2021-05-31 03:59:20|644.31|640.31|644.46|640.46|644.47|640.47|644.3|640.3|14
1622433570000|2021-05-31 03:59:30|644.45|640.45|644.47|640.47|644.51|640.51|644.25|640.25|18
1622433580000|2021-05-31 03:59:40|644.43|640.43|644.36|640.36|644.43|640.43|644.02|640.02|32
1622433590000|2021-05-31 03:59:50|644.37|640.37|644.31|640.31|644.49|640.49|644.25|640.25|22
1622433600000|2021-05-31 04:00:00|644.3|640.3|643.25|639.25|644.3|640.3|643.25|639.25|31
1622433610000|2021-05-31 04:00:10|643.33|639.33|643.19|639.19|643.67|639.67|643.13|639.13|34
1622433620000|2021-05-31 04:00:20|643.23|639.23|643|639|643.23|639.23|642.77|638.77|23
1622433630000|2021-05-31 04:00:30|642.99|638.99|643|639|643.42|639.42|642.99|638.99|29
1622433640000|2021-05-31 04:00:40|642.92|638.92|642.69|638.69|642.92|638.92|642.53|638.53|27
1622433650000|2021-05-31 04:00:50|642.72|638.72|643.57|639.57|643.57|639.57|642.71|638.71|28
1622433660000|2021-05-31 04:01:00|643.58|639.58|643.5|639.5|644.1|640.1|643.37|639.37|29
1622433670000|2021-05-31 04:01:10|643.49|639.49|644.51|640.51|644.55|640.55|643.25|639.25|19
1622433680000|2021-05-31 04:01:20|644.55|640.55|644.89|640.89|645.01|641.01|644.51|640.51|18
1622433690000|2021-05-31 04:01:30|644.93|640.93|645.1|641.1|645.13|641.13|644.89|640.89|30
1622433700000|2021-05-31 04:01:40|645.08|641.08|645.12|641.12|645.47|641.47|645.01|641.01|24
1622433710000|2021-05-31 04:01:50|645.1|641.1|645.29|641.29|645.53|641.53|645.03|641.03|21
1622433720000|2021-05-31 04:02:00|645.66|641.66|645.23|641.23|645.66|641.66|644.94|640.94|26
1622433730000|2021-05-31 04:02:10|645.4|641.4|645.61|641.61|645.82|641.82|645.17|641.17|25
1622433740000|2021-05-31 04:02:20|645.59|641.59|645.6|641.6|645.7|641.7|645.42|641.42|19
1622433750000|2021-05-31 04:02:30|645.58|641.58|645.66|641.66|645.79|641.79|645.4|641.4|23
1622433760000|2021-05-31 04:02:40|645.58|641.58|645.16|641.16|645.58|641.58|645.01|641.01|26
1622433770000|2021-05-31 04:02:50|645.18|641.18|644.92|640.92|645.2|641.2|644.9|640.9|24
1622433780000|2021-05-31 04:03:00|645.04|641.04|645.05|641.05|645.22|641.22|644.98|640.98|29
1622433790000|2021-05-31 04:03:10|645.09|641.09|645.64|641.64|645.74|641.74|645.09|641.09|22
1622433800000|2021-05-31 04:03:20|645.61|641.61|645.44|641.44|645.61|641.61|645.04|641.04|30
1622433810000|2021-05-31 04:03:30|645.46|641.46|645.77|641.77|646.03|642.03|645.46|641.46|29
1622433820000|2021-05-31 04:03:40|645.76|641.76|645.96|641.96|645.96|641.96|645.65|641.65|25
1622433830000|2021-05-31 04:03:50|645.93|641.93|646.14|642.14|646.14|642.14|645.88|641.88|29
1622433840000|2021-05-31 04:04:00|646.15|642.15|645.97|641.97|646.18|642.18|645.86|641.86|24
1622433850000|2021-05-31 04:04:10|645.95|641.95|645.87|641.87|645.97|641.97|645.76|641.76|29
1622433860000|2021-05-31 04:04:20|645.85|641.85|645.7|641.7|645.95|641.95|645.52|641.52|30
1622433870000|2021-05-31 04:04:30|645.75|641.75|645.68|641.68|645.81|641.81|645.65|641.65|26
1622433880000|2021-05-31 04:04:40|645.69|641.69|645.81|641.81|645.97|641.97|645.69|641.69|35
1622433890000|2021-05-31 04:04:50|645.8|641.8|646.17|642.17|646.22|642.22|645.8|641.8|28
1622433900000|2021-05-31 04:05:00|646.18|642.18|645.44|641.44|646.25|642.25|645.27|641.27|35
1622433910000|2021-05-31 04:05:10|645.42|641.42|645|641|645.43|641.43|645|641|33
1622433920000|2021-05-31 04:05:20|645.07|641.07|644.42|640.42|645.07|641.07|644.36|640.36|32
1622433930000|2021-05-31 04:05:30|644.36|640.36|644.36|640.36|644.43|640.43|644.29|640.29|29
1622433940000|2021-05-31 04:05:40|644.33|640.33|643.76|639.76|644.38|640.38|643.73|639.73|25
1622433950000|2021-05-31 04:05:50|643.77|639.77|643.85|639.85|643.85|639.85|643.76|639.76|22
1622433960000|2021-05-31 04:06:00|643.84|639.84|644.27|640.27|644.29|640.29|643.84|639.84|21
1622433970000|2021-05-31 04:06:10|644.28|640.28|644.49|640.49|644.69|640.69|644.17|640.17|26
1622433980000|2021-05-31 04:06:20|644.22|640.22|644.13|640.13|644.37|640.37|643.74|639.74|35
1622433990000|2021-05-31 04:06:30|644.12|640.12|643.94|639.94|644.12|640.12|643.78|639.78|30
1622434000000|2021-05-31 04:06:40|643.95|639.95|643.8|639.8|644.25|640.25|643.8|639.8|27
1622434010000|2021-05-31 04:06:50|643.71|639.71|643.44|639.44|643.78|639.78|643.27|639.27|29
1622434020000|2021-05-31 04:07:00|643.42|639.42|643.29|639.29|643.6|639.6|643.29|639.29|17
1622434030000|2021-05-31 04:07:10|643.3|639.3|643.51|639.51|643.51|639.51|643.27|639.27|19
1622434040000|2021-05-31 04:07:20|643.34|639.34|643.33|639.33|643.45|639.45|643.2|639.2|18
1622434050000|2021-05-31 04:07:30|643.32|639.32|642.92|638.92|643.36|639.36|642.88|638.88|16
1622434060000|2021-05-31 04:07:40|642.91|638.91|642.62|638.62|642.91|638.91|642.62|638.62|20
1622434070000|2021-05-31 04:07:50|642.61|638.61|641.82|637.82|642.61|638.61|641.81|637.81|21
1622434080000|2021-05-31 04:08:00|641.86|637.86|641.98|637.98|642.17|638.17|641.82|637.82|25
1622434090000|2021-05-31 04:08:10|641.95|637.95|641.81|637.81|641.99|637.99|641.81|637.81|21
1622434100000|2021-05-31 04:08:20|641.87|637.87|641.81|637.81|641.88|637.88|641.76|637.76|23
1622434110000|2021-05-31 04:08:30|641.87|637.87|641.8|637.8|641.98|637.98|641.68|637.68|29
1622434120000|2021-05-31 04:08:40|641.78|637.78|641.17|637.17|641.78|637.78|641.17|637.17|24
1622434130000|2021-05-31 04:08:50|641.19|637.19|641.26|637.26|641.26|637.26|641.09|637.09|26
1622434140000|2021-05-31 04:09:00|641.23|637.23|641.07|637.07|641.25|637.25|641.07|637.07|23
1622434150000|2021-05-31 04:09:10|641.06|637.06|640.61|636.61|641.06|637.06|640.61|636.61|28
1622434160000|2021-05-31 04:09:20|640.57|636.57|640.97|636.97|640.99|636.99|640.47|636.47|32
1622434170000|2021-05-31 04:09:30|640.94|636.94|640.2|636.2|640.94|636.94|639.75|635.75|36
1622434180000|2021-05-31 04:09:40|640.17|636.17|640.03|636.03|640.31|636.31|640.03|636.03|32
1622434190000|2021-05-31 04:09:50|640.05|636.05|640.19|636.19|640.2|636.2|640.02|636.02|26
1622434200000|2021-05-31 04:10:00|640.16|636.16|640.11|636.11|640.24|636.24|640.05|636.05|19
1622434210000|2021-05-31 04:10:10|640.1|636.1|639.58|635.58|640.12|636.12|639.47|635.47|29
1622434220000|2021-05-31 04:10:20|639.54|635.54|639.08|635.08|639.54|635.54|638.87|634.87|34
1622434230000|2021-05-31 04:10:30|638.99|634.99|638.58|634.58|639.01|635.01|638.5|634.5|34
1622434240000|2021-05-31 04:10:40|638.62|634.62|638.31|634.31|638.8|634.8|638.31|634.31|33
1622434250000|2021-05-31 04:10:50|638.3|634.3|638.32|634.32|638.32|634.32|638.23|634.23|23
1622434260000|2021-05-31 04:11:00|638.31|634.31|638.91|634.91|638.91|634.91|638.21|634.21|24
1622434270000|2021-05-31 04:11:10|638.9|634.9|638.88|634.88|639.3|635.3|638.78|634.78|26
1622434280000|2021-05-31 04:11:20|638.86|634.86|638.86|634.86|638.89|634.89|638.75|634.75|28
1622434290000|2021-05-31 04:11:30|638.9|634.9|639.58|635.58|639.58|635.58|638.9|634.9|27
1622434300000|2021-05-31 04:11:40|639.59|635.59|639.4|635.4|640.21|636.21|639.38|635.38|35
1622434310000|2021-05-31 04:11:50|639.41|635.41|638.86|634.86|639.41|635.41|638.86|634.86|28
1622434320000|2021-05-31 04:12:00|638.93|634.93|638.98|634.98|639.02|635.02|638.68|634.68|23
1622434330000|2021-05-31 04:12:10|638.92|634.92|638.73|634.73|638.92|634.92|638.73|634.73|32
1622434340000|2021-05-31 04:12:20|638.74|634.74|639.03|635.03|639.08|635.08|638.71|634.71|29
1622434350000|2021-05-31 04:12:30|639.08|635.08|639.04|635.04|639.15|635.15|638.87|634.87|25
1622434360000|2021-05-31 04:12:40|639|635|638.38|634.38|639|635|638.38|634.38|29
1622434370000|2021-05-31 04:12:50|638.37|634.37|638.99|634.99|639|635|638.37|634.37|23
1622434380000|2021-05-31 04:13:00|639|635|639.6|635.6|639.6|635.6|638.93|634.93|33
1622434390000|2021-05-31 04:13:10|639.58|635.58|640.25|636.25|640.26|636.26|639.58|635.58|16
1622434400000|2021-05-31 04:13:20|640.21|636.21|640.68|636.68|640.68|636.68|640.07|636.07|26
1622434410000|2021-05-31 04:13:30|640.29|636.29|640.57|636.57|640.89|636.89|640.29|636.29|22
1622434420000|2021-05-31 04:13:40|640.59|636.59|640.08|636.08|640.59|636.59|639.82|635.82|35
1622434430000|2021-05-31 04:13:50|640.11|636.11|640.31|636.31|640.32|636.32|640.05|636.05|30
1622434440000|2021-05-31 04:14:00|640.3|636.3|639.6|635.6|640.3|636.3|639.6|635.6|28
1622434450000|2021-05-31 04:14:10|639.53|635.53|639.31|635.31|639.65|635.65|639.1|635.1|28
1622434460000|2021-05-31 04:14:20|639.27|635.27|639.11|635.11|639.28|635.28|639|635|33
1622434470000|2021-05-31 04:14:30|639.01|635.01|638.83|634.83|639.07|635.07|638.82|634.82|22
1622434480000|2021-05-31 04:14:40|638.93|634.93|638.98|634.98|639.47|635.47|638.93|634.93|34
1622434490000|2021-05-31 04:14:50|639.05|635.05|638.78|634.78|639.05|635.05|638.78|634.78|26
1622434500000|2021-05-31 04:15:00|638.79|634.79|638.21|634.21|639.06|635.06|638.21|634.21|32
1622434510000|2021-05-31 04:15:10|638.01|634.01|638.19|634.19|638.39|634.39|637.96|633.96|36
1622434520000|2021-05-31 04:15:20|638.21|634.21|638.18|634.18|638.5|634.5|638.08|634.08|32
1622434530000|2021-05-31 04:15:30|638.22|634.22|638.77|634.77|638.94|634.94|638.21|634.21|22
1622434540000|2021-05-31 04:15:40|638.87|634.87|638.62|634.62|639.12|635.12|638.57|634.57|32
1622434550000|2021-05-31 04:15:50|638.66|634.66|638.93|634.93|639.01|635.01|638.59|634.59|26
1622434560000|2021-05-31 04:16:00|638.9|634.9|639.73|635.73|639.74|635.74|638.7|634.7|31
1622434570000|2021-05-31 04:16:10|639.72|635.72|639.5|635.5|639.74|635.74|639.5|635.5|19
1622434580000|2021-05-31 04:16:20|639.55|635.55|639.72|635.72|639.9|635.9|639.55|635.55|24
1622434590000|2021-05-31 04:16:30|639.74|635.74|640.63|636.63|640.63|636.63|639.74|635.74|29
1622434600000|2021-05-31 04:16:40|640.64|636.64|641.04|637.04|641.04|637.04|640.64|636.64|13
1622434610000|2021-05-31 04:16:50|641.19|637.19|641.56|637.56|641.56|637.56|641.19|637.19|11
1622434620000|2021-05-31 04:17:00|641.57|637.57|641.08|637.08|641.59|637.59|641.08|637.08|24
1622434630000|2021-05-31 04:17:10|640.97|636.97|640.84|636.84|640.97|636.97|640.47|636.47|30
1622434640000|2021-05-31 04:17:20|640.98|636.98|641.43|637.43|641.44|637.44|640.98|636.98|17
1622434650000|2021-05-31 04:17:30|641.41|637.41|641.49|637.49|641.6|637.6|641.28|637.28|23
1622434660000|2021-05-31 04:17:40|641.44|637.44|640.87|636.87|641.44|637.44|640.87|636.87|29
1622434670000|2021-05-31 04:17:50|640.81|636.81|640.99|636.99|640.99|636.99|640.52|636.52|26
1622434680000|2021-05-31 04:18:00|641|637|641.18|637.18|641.22|637.22|641|637|26
1622434690000|2021-05-31 04:18:10|641.08|637.08|640.95|636.95|641.19|637.19|640.87|636.87|33
1622434700000|2021-05-31 04:18:20|641|637|641.26|637.26|641.26|637.26|640.96|636.96|23
1622434710000|2021-05-31 04:18:30|641.24|637.24|641.61|637.61|641.61|637.61|641.19|637.19|26
1622434720000|2021-05-31 04:18:40|641.59|637.59|641.32|637.32|641.64|637.64|641.23|637.23|34
1622434730000|2021-05-31 04:18:50|641.34|637.34|641.45|637.45|641.47|637.47|641.33|637.33|21
1622434740000|2021-05-31 04:19:00|641.46|637.46|641.72|637.72|641.89|637.89|641.46|637.46|23
1622434750000|2021-05-31 04:19:10|641.74|637.74|641.99|637.99|641.99|637.99|641.43|637.43|23
1622434760000|2021-05-31 04:19:20|641.67|637.67|641.9|637.9|642.48|638.48|641.67|637.67|23
1622434770000|2021-05-31 04:19:30|642.65|638.65|642.53|638.53|642.66|638.66|642.47|638.47|15
1622434780000|2021-05-31 04:19:40|642.54|638.54|642.22|638.22|642.54|638.54|642.02|638.02|25
1622434790000|2021-05-31 04:19:50|642.18|638.18|642.53|638.53|642.57|638.57|642.18|638.18|25
1622434800000|2021-05-31 04:20:00|642.54|638.54|641.24|637.24|642.54|638.54|641.24|637.24|31
1622434810000|2021-05-31 04:20:10|641.26|637.26|640.56|636.56|641.29|637.29|640.55|636.55|19
1622434820000|2021-05-31 04:20:20|640.55|636.55|640.6|636.6|640.67|636.67|640.53|636.53|26
1622434830000|2021-05-31 04:20:30|640.61|636.61|640.48|636.48|640.78|636.78|640.41|636.41|31
1622434840000|2021-05-31 04:20:40|640.49|636.49|640.2|636.2|640.49|636.49|640.2|636.2|19
1622434850000|2021-05-31 04:20:50|640.19|636.19|640.13|636.13|640.24|636.24|639.96|635.96|26
1622434860000|2021-05-31 04:21:00|640.14|636.14|640.78|636.78|640.87|636.87|640.12|636.12|24
1622434870000|2021-05-31 04:21:10|641.2|637.2|640.23|636.23|641.2|637.2|640.2|636.2|33
1622434880000|2021-05-31 04:21:20|640.19|636.19|640.09|636.09|640.32|636.32|640.04|636.04|26
1622434890000|2021-05-31 04:21:30|640.1|636.1|639.63|635.63|640.15|636.15|639.57|635.57|22
1622434900000|2021-05-31 04:21:40|639.7|635.7|639.26|635.26|639.7|635.7|639.16|635.16|19
1622434910000|2021-05-31 04:21:50|639.21|635.21|638.92|634.92|639.37|635.37|638.83|634.83|29
1622434920000|2021-05-31 04:22:00|638.89|634.89|638.38|634.38|638.93|634.93|638.38|634.38|33
1622434930000|2021-05-31 04:22:10|638.51|634.51|638.62|634.62|638.72|634.72|638.32|634.32|24
1622434940000|2021-05-31 04:22:20|638.63|634.63|638.46|634.46|638.65|634.65|638.45|634.45|25
1622434950000|2021-05-31 04:22:30|638.44|634.44|638.23|634.23|638.5|634.5|638.1|634.1|29
1622434960000|2021-05-31 04:22:40|638.24|634.24|638.21|634.21|638.46|634.46|638.18|634.18|26
1622434970000|2021-05-31 04:22:50|638.28|634.28|638.44|634.44|638.45|634.45|638.14|634.14|34
1622434980000|2021-05-31 04:23:00|638.45|634.45|638.18|634.18|638.46|634.46|638.08|634.08|28
1622434990000|2021-05-31 04:23:10|638.21|634.21|638.05|634.05|638.23|634.23|638.04|634.04|29
1622435000000|2021-05-31 04:23:20|638.06|634.06|638.09|634.09|638.16|634.16|638.05|634.05|21
1622435010000|2021-05-31 04:23:30|638.1|634.1|638.11|634.11|638.14|634.14|638.06|634.06|26
1622435020000|2021-05-31 04:23:40|638.13|634.13|638.14|634.14|638.14|634.14|638.08|634.08|18
1622435030000|2021-05-31 04:23:50|638.18|634.18|639.17|635.17|639.2|635.2|638.17|634.17|30
1622435040000|2021-05-31 04:24:00|639.39|635.39|638.89|634.89|639.39|635.39|638.68|634.68|31
1622435050000|2021-05-31 04:24:10|638.79|634.79|638.88|634.88|638.88|634.88|638.65|634.65|28
1622435060000|2021-05-31 04:24:20|638.97|634.97|639.1|635.1|639.29|635.29|638.97|634.97|24
1622435070000|2021-05-31 04:24:30|639.09|635.09|638.63|634.63|639.09|635.09|638.56|634.56|34
1622435080000|2021-05-31 04:24:40|638.6|634.6|638.59|634.59|638.72|634.72|638.58|634.58|27
1622435090000|2021-05-31 04:24:50|638.58|634.58|638.48|634.48|638.64|634.64|638.44|634.44|22
1622435100000|2021-05-31 04:25:00|638.47|634.47|638.66|634.66|638.77|634.77|638.43|634.43|26
1622435110000|2021-05-31 04:25:10|638.68|634.68|639.68|635.68|639.68|635.68|638.5|634.5|29
1622435120000|2021-05-31 04:25:20|639.51|635.51|640.26|636.26|640.28|636.28|639.33|635.33|21
1622435130000|2021-05-31 04:25:30|640.24|636.24|640.21|636.21|640.26|636.26|639.86|635.86|22
1622435140000|2021-05-31 04:25:40|640.32|636.32|640.13|636.13|640.32|636.32|640.13|636.13|20
1622435150000|2021-05-31 04:25:50|640.12|636.12|639.75|635.75|640.13|636.13|639.57|635.57|34
1622435160000|2021-05-31 04:26:00|639.79|635.79|640.4|636.4|640.7|636.7|639.57|635.57|34
1622435170000|2021-05-31 04:26:10|640.41|636.41|640.16|636.16|640.89|636.89|640.1|636.1|32
1622435180000|2021-05-31 04:26:20|640.26|636.26|640.38|636.38|640.47|636.47|640.16|636.16|25
1622435190000|2021-05-31 04:26:30|640.82|636.82|640.6|636.6|640.84|636.84|640.2|636.2|19
1622435200000|2021-05-31 04:26:40|640.58|636.58|640.46|636.46|640.79|636.79|640.16|636.16|26
1622435210000|2021-05-31 04:26:50|640.45|636.45|640.01|636.01|640.46|636.46|639.87|635.87|34
1622435220000|2021-05-31 04:27:00|640.07|636.07|640.73|636.73|641|637|640.01|636.01|30
1622435230000|2021-05-31 04:27:10|640.74|636.74|641.42|637.42|641.42|637.42|640.74|636.74|25
1622435240000|2021-05-31 04:27:20|641.43|637.43|641.48|637.48|641.72|637.72|641.43|637.43|28
1622435250000|2021-05-31 04:27:30|641.49|637.49|641.52|637.52|641.52|637.52|641.3|637.3|28
1622435260000|2021-05-31 04:27:40|641.53|637.53|641.41|637.41|641.53|637.53|641.34|637.34|25
1622435270000|2021-05-31 04:27:50|641.42|637.42|641.38|637.38|641.52|637.52|641.36|637.36|18
1622435280000|2021-05-31 04:28:00|641.43|637.43|641.54|637.54|641.55|637.55|641.37|637.37|27
1622435290000|2021-05-31 04:28:10|641.55|637.55|641.41|637.41|641.56|637.56|641.39|637.39|24
1622435300000|2021-05-31 04:28:20|641.37|637.37|641.46|637.46|641.48|637.48|641.27|637.27|31
1622435310000|2021-05-31 04:28:30|641.44|637.44|641.46|637.46|641.55|637.55|641.4|637.4|23
1622435320000|2021-05-31 04:28:40|641.5|637.5|641.06|637.06|641.5|637.5|640.9|636.9|33
1622435330000|2021-05-31 04:28:50|641.01|637.01|639.57|635.57|641.01|637.01|639.57|635.57|36
1622435340000|2021-05-31 04:29:00|639.53|635.53|638.89|634.89|639.57|635.57|638.49|634.49|34
1622435350000|2021-05-31 04:29:10|638.94|634.94|638.66|634.66|638.96|634.96|638.6|634.6|33
1622435360000|2021-05-31 04:29:20|638.68|634.68|638.28|634.28|638.7|634.7|638.28|634.28|26
1622435370000|2021-05-31 04:29:30|638.25|634.25|638.49|634.49|638.61|634.61|638.25|634.25|34
1622435380000|2021-05-31 04:29:40|638.51|634.51|638.42|634.42|638.76|634.76|638.42|634.42|31
1622435390000|2021-05-31 04:29:50|638.44|634.44|638.6|634.6|638.99|634.99|638.44|634.44|33
1622435400000|2021-05-31 04:30:00|638.53|634.53|638.02|634.02|638.57|634.57|637.95|633.95|30
1622435410000|2021-05-31 04:30:10|637.87|633.87|638.5|634.5|638.5|634.5|637.87|633.87|20
1622435420000|2021-05-31 04:30:20|638.61|634.61|639.18|635.18|639.41|635.41|638.39|634.39|30
1622435430000|2021-05-31 04:30:30|639.03|635.03|639.75|635.75|639.8|635.8|639.03|635.03|14
1622435440000|2021-05-31 04:30:40|639.85|635.85|641.28|637.28|641.3|637.3|639.65|635.65|16
1622435450000|2021-05-31 04:30:50|641.19|637.19|640.03|636.03|641.35|637.35|639.87|635.87|10
1622435460000|2021-05-31 04:31:00|640.1|636.1|642.97|638.97|642.97|638.97|640.1|636.1|11
1622435470000|2021-05-31 04:31:10|642.54|638.54|642.54|638.54|642.56|638.56|642.48|638.48|7
1622435480000|2021-05-31 04:31:20|642.94|638.94|642.48|638.48|642.98|638.98|642.36|638.36|26
1622435490000|2021-05-31 04:31:30|642.41|638.41|643.16|639.16|643.22|639.22|642.24|638.24|23
1622435500000|2021-05-31 04:31:40|643.15|639.15|642.74|638.74|643.15|639.15|642.56|638.56|28
1622435510000|2021-05-31 04:31:50|642.76|638.76|642.96|638.96|642.96|638.96|642.67|638.67|27
1622435520000|2021-05-31 04:32:00|642.99|638.99|642.31|638.31|643.13|639.13|642.22|638.22|33
1622435530000|2021-05-31 04:32:10|642.17|638.17|640.84|636.84|642.17|638.17|640.8|636.8|35
1622435540000|2021-05-31 04:32:20|640.57|636.57|641.3|637.3|641.3|637.3|640.57|636.57|32
1622435550000|2021-05-31 04:32:30|641.17|637.17|640.79|636.79|641.54|637.54|640.79|636.79|32
1622435560000|2021-05-31 04:32:40|640.72|636.72|640.95|636.95|641|637|640.45|636.45|33
1622435570000|2021-05-31 04:32:50|641|637|641.03|637.03|641.41|637.41|640.97|636.97|31
1622435580000|2021-05-31 04:33:00|641|637|640.94|636.94|641.03|637.03|640.84|636.84|23
1622435590000|2021-05-31 04:33:10|640.93|636.93|639.87|635.87|640.94|636.94|639.79|635.79|34
1622435600000|2021-05-31 04:33:20|639.93|635.93|639.71|635.71|640.14|636.14|639.71|635.71|29
1622435610000|2021-05-31 04:33:30|639.73|635.73|639.08|635.08|639.73|635.73|638.98|634.98|26
1622435620000|2021-05-31 04:33:40|638.99|634.99|638.92|634.92|639.03|635.03|638.75|634.75|27
1622435630000|2021-05-31 04:33:50|638.97|634.97|639.2|635.2|639.67|635.67|638.97|634.97|33
1622435640000|2021-05-31 04:34:00|639.22|635.22|640.36|636.36|640.67|636.67|639.22|635.22|36
1622435650000|2021-05-31 04:34:10|640.78|636.78|640.19|636.19|640.78|636.78|640.12|636.12|32
1622435660000|2021-05-31 04:34:20|640.28|636.28|640.92|636.92|640.97|636.97|640.24|636.24|32
1622435670000|2021-05-31 04:34:30|640.95|636.95|641.43|637.43|641.49|637.49|640.95|636.95|25
1622435680000|2021-05-31 04:34:40|641.44|637.44|641.55|637.55|641.61|637.61|641.24|637.24|21
1622435690000|2021-05-31 04:34:50|641.54|637.54|641.54|637.54|641.55|637.55|641.41|637.41|18
1622435700000|2021-05-31 04:35:00|641.53|637.53|642.39|638.39|642.39|638.39|641.53|637.53|27
1622435710000|2021-05-31 04:35:10|642.4|638.4|642.54|638.54|642.54|638.54|642.3|638.3|27
1622435720000|2021-05-31 04:35:20|642.55|638.55|642.73|638.73|642.75|638.75|642.41|638.41|30
1622435730000|2021-05-31 04:35:30|642.76|638.76|642.8|638.8|642.91|638.91|642.76|638.76|20
1622435740000|2021-05-31 04:35:40|642.81|638.81|642.52|638.52|642.88|638.88|642.39|638.39|32
1622435750000|2021-05-31 04:35:50|642.59|638.59|642.83|638.83|642.97|638.97|642.52|638.52|28
1622435760000|2021-05-31 04:36:00|642.82|638.82|642.74|638.74|642.94|638.94|642.73|638.73|28
1622435770000|2021-05-31 04:36:10|642.75|638.75|642.24|638.24|642.81|638.81|642.23|638.23|28
1622435780000|2021-05-31 04:36:20|642.26|638.26|642.54|638.54|642.6|638.6|642.23|638.23|26
1622435790000|2021-05-31 04:36:30|642.55|638.55|642.81|638.81|642.81|638.81|642.49|638.49|18
1622435800000|2021-05-31 04:36:40|642.75|638.75|642.69|638.69|642.77|638.77|642.56|638.56|24
1622435810000|2021-05-31 04:36:50|642.71|638.71|642.71|638.71|642.77|638.77|642.64|638.64|19
1622435820000|2021-05-31 04:37:00|642.7|638.7|642.7|638.7|642.77|638.77|642.62|638.62|17
1622435830000|2021-05-31 04:37:10|642.69|638.69|642.64|638.64|642.87|638.87|642.64|638.64|23
1622435840000|2021-05-31 04:37:20|642.68|638.68|642.96|638.96|643.1|639.1|642.68|638.68|26
1622435850000|2021-05-31 04:37:30|642.97|638.97|642.67|638.67|643|639|642.6|638.6|34
1622435860000|2021-05-31 04:37:40|642.76|638.76|642.93|638.93|642.95|638.95|642.67|638.67|21
1622435870000|2021-05-31 04:37:50|642.98|638.98|642.86|638.86|643.18|639.18|642.78|638.78|30
1622435880000|2021-05-31 04:38:00|642.87|638.87|643.19|639.19|643.2|639.2|642.87|638.87|27
1622435890000|2021-05-31 04:38:10|643.16|639.16|642.98|638.98|643.16|639.16|642.87|638.87|29
1622435900000|2021-05-31 04:38:20|642.99|638.99|643.26|639.26|643.26|639.26|642.99|638.99|16
1622435910000|2021-05-31 04:38:30|643.32|639.32|643.26|639.26|643.33|639.33|643.13|639.13|16
1622435920000|2021-05-31 04:38:40|643.25|639.25|643.72|639.72|643.77|639.77|643.25|639.25|21
1622435930000|2021-05-31 04:38:50|643.71|639.71|643.64|639.64|643.71|639.71|643.53|639.53|14
1622435940000|2021-05-31 04:39:00|643.55|639.55|643.62|639.62|643.66|639.66|643.55|639.55|17
1622435950000|2021-05-31 04:39:10|643.6|639.6|643.21|639.21|643.6|639.6|643.06|639.06|25
1622435960000|2021-05-31 04:39:20|643.16|639.16|643.87|639.87|643.87|639.87|643.16|639.16|23
1622435970000|2021-05-31 04:39:30|643.96|639.96|644|640|644.07|640.07|643.89|639.89|22
1622435980000|2021-05-31 04:39:40|644.01|640.01|644.2|640.2|644.21|640.21|644.01|640.01|23
1622435990000|2021-05-31 04:39:50|644.23|640.23|644.29|640.29|644.49|640.49|644.23|640.23|21
1622436000000|2021-05-31 04:40:00|644.38|640.38|643.33|639.33|644.38|640.38|643.24|639.24|30
1622436010000|2021-05-31 04:40:10|643.35|639.35|642.91|638.91|643.4|639.4|642.91|638.91|27
1622436020000|2021-05-31 04:40:20|642.74|638.74|642.13|638.13|642.77|638.77|641.93|637.93|28
1622436030000|2021-05-31 04:40:30|642.14|638.14|642.15|638.15|642.38|638.38|642.14|638.14|23
1622436040000|2021-05-31 04:40:40|642.16|638.16|642.02|638.02|642.34|638.34|641.96|637.96|36
1622436050000|2021-05-31 04:40:50|642.01|638.01|641.52|637.52|642.01|638.01|641.52|637.52|25
1622436060000|2021-05-31 04:41:00|641.51|637.51|641.08|637.08|641.51|637.51|641.05|637.05|23
1622436070000|2021-05-31 04:41:10|641.09|637.09|640.9|636.9|641.09|637.09|640.84|636.84|29
1622436080000|2021-05-31 04:41:20|640.91|636.91|640.57|636.57|640.91|636.91|640.33|636.33|25
1622436090000|2021-05-31 04:41:30|640.56|636.56|640.54|636.54|640.85|636.85|640.54|636.54|33
1622436100000|2021-05-31 04:41:40|640.58|636.58|640.79|636.79|640.79|636.79|640.48|636.48|27
1622436110000|2021-05-31 04:41:50|640.78|636.78|640.78|636.78|640.87|636.87|640.74|636.74|17
1622436120000|2021-05-31 04:42:00|640.77|636.77|642.1|638.1|642.1|638.1|640.71|636.71|29
1622436130000|2021-05-31 04:42:10|641.38|637.38|642.4|638.4|642.4|638.4|641.37|637.37|26
1622436140000|2021-05-31 04:42:20|642.33|638.33|643.15|639.15|643.42|639.42|642.17|638.17|16
1622436150000|2021-05-31 04:42:30|643.48|639.48|643.42|639.42|643.55|639.55|643.17|639.17|26
1622436160000|2021-05-31 04:42:40|643.4|639.4|643.23|639.23|643.4|639.4|643.17|639.17|28
1622436170000|2021-05-31 04:42:50|643.19|639.19|643.04|639.04|643.2|639.2|643.02|639.02|28
1622436180000|2021-05-31 04:43:00|643.03|639.03|643.69|639.69|643.69|639.69|642.94|638.94|26
1622436190000|2021-05-31 04:43:10|643.63|639.63|644.46|640.46|644.46|640.46|643.62|639.62|22
1622436200000|2021-05-31 04:43:20|644.64|640.64|644.98|640.98|645.04|641.04|644.43|640.43|32
1622436210000|2021-05-31 04:43:30|644.94|640.94|644.22|640.22|645|641|644.18|640.18|29
1622436220000|2021-05-31 04:43:40|644.29|640.29|644.55|640.55|644.65|640.65|644.18|640.18|24
1622436230000|2021-05-31 04:43:50|644.56|640.56|644.64|640.64|644.64|640.64|644.21|640.21|30
1622436240000|2021-05-31 04:44:00|644.59|640.59|644.34|640.34|644.62|640.62|644.34|640.34|29
1622436250000|2021-05-31 04:44:10|644.39|640.39|644.34|640.34|644.39|640.39|644|640|34
1622436260000|2021-05-31 04:44:20|644.3|640.3|643.89|639.89|644.32|640.32|643.89|639.89|30
1622436270000|2021-05-31 04:44:30|643.9|639.9|643.85|639.85|644.18|640.18|643.83|639.83|29
1622436280000|2021-05-31 04:44:40|643.87|639.87|644.37|640.37|644.38|640.38|643.87|639.87|30
1622436290000|2021-05-31 04:44:50|644.34|640.34|644.36|640.36|644.46|640.46|644.27|640.27|23
1622436300000|2021-05-31 04:45:00|644.35|640.35|644.77|640.77|644.88|640.88|644.35|640.35|31
1622436310000|2021-05-31 04:45:10|644.76|640.76|644.81|640.81|644.81|640.81|644.73|640.73|18
1622436320000|2021-05-31 04:45:20|644.8|640.8|644.49|640.49|644.8|640.8|644.4|640.4|26
1622436330000|2021-05-31 04:45:30|644.61|640.61|644.22|640.22|644.64|640.64|644.21|640.21|34
1622436340000|2021-05-31 04:45:40|644.31|640.31|644.36|640.36|644.43|640.43|644.31|640.31|27
1622436350000|2021-05-31 04:45:50|644.37|640.37|644.25|640.25|644.43|640.43|644.2|640.2|16
1622436360000|2021-05-31 04:46:00|644.26|640.26|643.84|639.84|644.43|640.43|643.76|639.76|29
1622436370000|2021-05-31 04:46:10|643.89|639.89|643.74|639.74|644.1|640.1|643.74|639.74|36
1622436380000|2021-05-31 04:46:20|643.76|639.76|643.68|639.68|643.83|639.83|643.64|639.64|25
1622436390000|2021-05-31 04:46:30|643.7|639.7|643.06|639.06|643.79|639.79|642.97|638.97|32
1622436400000|2021-05-31 04:46:40|643.15|639.15|643.55|639.55|643.55|639.55|643.15|639.15|28
1622436410000|2021-05-31 04:46:50|643.5|639.5|642.96|638.96|643.5|639.5|642.93|638.93|33
1622436420000|2021-05-31 04:47:00|642.98|638.98|643.03|639.03|643.18|639.18|642.93|638.93|32
1622436430000|2021-05-31 04:47:10|643.16|639.16|643.23|639.23|643.61|639.61|643.03|639.03|26
1622436440000|2021-05-31 04:47:20|643.32|639.32|643.03|639.03|643.32|639.32|642.96|638.96|31
1622436450000|2021-05-31 04:47:30|643.01|639.01|642.69|638.69|643.01|639.01|642.57|638.57|30
1622436460000|2021-05-31 04:47:40|642.68|638.68|642.53|638.53|642.78|638.78|642.47|638.47|20
1622436470000|2021-05-31 04:47:50|642.55|638.55|642.32|638.32|642.63|638.63|642.3|638.3|31
1622436480000|2021-05-31 04:48:00|642.36|638.36|641.99|637.99|642.37|638.37|641.97|637.97|29
1622436490000|2021-05-31 04:48:10|642|638|642.39|638.39|642.39|638.39|641.97|637.97|22
1622436500000|2021-05-31 04:48:20|642.37|638.37|642.23|638.23|642.37|638.37|642.13|638.13|22
1622436510000|2021-05-31 04:48:30|642.15|638.15|642.19|638.19|642.35|638.35|642.09|638.09|31
1622436520000|2021-05-31 04:48:40|642.18|638.18|642.07|638.07|642.18|638.18|641.89|637.89|23
1622436530000|2021-05-31 04:48:50|642.05|638.05|642.53|638.53|642.55|638.55|642.05|638.05|27
1622436540000|2021-05-31 04:49:00|642.2|638.2|642.13|638.13|642.37|638.37|642.04|638.04|29
1622436550000|2021-05-31 04:49:10|642.14|638.14|642.49|638.49|642.51|638.51|642.14|638.14|20
1622436560000|2021-05-31 04:49:20|642.4|638.4|641.92|637.92|642.42|638.42|641.92|637.92|27
1622436570000|2021-05-31 04:49:30|641.94|637.94|641.64|637.64|641.94|637.94|641.58|637.58|22
1622436580000|2021-05-31 04:49:40|641.67|637.67|641.5|637.5|641.68|637.68|641.26|637.26|35
1622436590000|2021-05-31 04:49:50|641.51|637.51|641.64|637.64|641.65|637.65|641.51|637.51|21
1622436600000|2021-05-31 04:50:00|641.63|637.63|641.68|637.68|641.68|637.68|641.51|637.51|18
1622436610000|2021-05-31 04:50:10|641.75|637.75|642.36|638.36|642.47|638.47|641.75|637.75|28
1622436620000|2021-05-31 04:50:20|642.34|638.34|642.06|638.06|642.34|638.34|641.97|637.97|31
1622436630000|2021-05-31 04:50:30|642.05|638.05|643.17|639.17|643.3|639.3|642.05|638.05|27
1622436640000|2021-05-31 04:50:40|643.24|639.24|643.4|639.4|644|640|643.24|639.24|23
1622436650000|2021-05-31 04:50:50|643.59|639.59|644.04|640.04|644.06|640.06|643.59|639.59|16
1622436660000|2021-05-31 04:51:00|644.01|640.01|643.61|639.61|644.01|640.01|643.32|639.32|26
1622436670000|2021-05-31 04:51:10|643.71|639.71|644.35|640.35|644.49|640.49|643.71|639.71|24
1622436680000|2021-05-31 04:51:20|644.39|640.39|644.35|640.35|644.44|640.44|644.31|640.31|22
1622436690000|2021-05-31 04:51:30|644.34|640.34|644.55|640.55|644.76|640.76|644.34|640.34|22
1622436700000|2021-05-31 04:51:40|644.52|640.52|644.78|640.78|645.14|641.14|644.51|640.51|26
1622436710000|2021-05-31 04:51:50|644.77|640.77|644.65|640.65|644.86|640.86|644.37|640.37|35
1622436720000|2021-05-31 04:52:00|644.67|640.67|645.16|641.16|645.16|641.16|644.58|640.58|31
1622436730000|2021-05-31 04:52:10|645.18|641.18|645.64|641.64|645.66|641.66|645.18|641.18|19
1622436740000|2021-05-31 04:52:20|645.65|641.65|645.58|641.58|646.01|642.01|645.57|641.57|30
1622436750000|2021-05-31 04:52:30|645.57|641.57|645.82|641.82|645.82|641.82|645.54|641.54|21
1622436760000|2021-05-31 04:52:40|645.81|641.81|645.65|641.65|645.81|641.81|645.65|641.65|18
1622436770000|2021-05-31 04:52:50|645.67|641.67|645.29|641.29|645.74|641.74|645.28|641.28|27
1622436780000|2021-05-31 04:53:00|645.49|641.49|645.04|641.04|645.49|641.49|645.04|641.04|27
1622436790000|2021-05-31 04:53:10|645.06|641.06|644.71|640.71|645.06|641.06|644.7|640.7|18
1622436800000|2021-05-31 04:53:20|644.74|640.74|644.63|640.63|644.79|640.79|644.61|640.61|35
1622436810000|2021-05-31 04:53:30|644.62|640.62|644.95|640.95|644.99|640.99|644.62|640.62|24
1622436820000|2021-05-31 04:53:40|644.96|640.96|645.05|641.05|645.05|641.05|644.92|640.92|28
1622436830000|2021-05-31 04:53:50|645.06|641.06|644.88|640.88|645.18|641.18|644.78|640.78|29
1622436840000|2021-05-31 04:54:00|644.89|640.89|645.75|641.75|645.76|641.76|644.86|640.86|30
1622436850000|2021-05-31 04:54:10|645.76|641.76|645.48|641.48|645.77|641.77|645.45|641.45|29
1622436860000|2021-05-31 04:54:20|645.47|641.47|645.32|641.32|645.47|641.47|645.32|641.32|30
1622436870000|2021-05-31 04:54:30|645.33|641.33|645.44|641.44|645.57|641.57|645.33|641.33|26
1622436880000|2021-05-31 04:54:40|645.47|641.47|645.45|641.45|645.64|641.64|645.37|641.37|32
1622436890000|2021-05-31 04:54:50|645.37|641.37|645.07|641.07|645.37|641.37|645.05|641.05|27
1622436900000|2021-05-31 04:55:00|645.14|641.14|644.4|640.4|645.14|641.14|644.39|640.39|28
1622436910000|2021-05-31 04:55:10|644.39|640.39|643.38|639.38|644.39|640.39|643.38|639.38|23
1622436920000|2021-05-31 04:55:20|643.36|639.36|643.17|639.17|643.58|639.58|642.99|638.99|26
1622436930000|2021-05-31 04:55:30|643.22|639.22|643.13|639.13|643.39|639.39|643.1|639.1|27
1622436940000|2021-05-31 04:55:40|643.15|639.15|643.1|639.1|643.19|639.19|643.06|639.06|33
1622436950000|2021-05-31 04:55:50|643.08|639.08|642.77|638.77|643.1|639.1|642.77|638.77|20
1622436960000|2021-05-31 04:56:00|642.78|638.78|643.49|639.49|643.79|639.79|642.77|638.77|35
1622436970000|2021-05-31 04:56:10|643.44|639.44|643.14|639.14|643.44|639.44|642.96|638.96|29
1622436980000|2021-05-31 04:56:20|643.15|639.15|643.17|639.17|643.29|639.29|643.09|639.09|30
1622436990000|2021-05-31 04:56:30|643.16|639.16|643.18|639.18|643.33|639.33|643.12|639.12|34
1622437000000|2021-05-31 04:56:40|643.27|639.27|642.93|638.93|643.29|639.29|642.85|638.85|31
1622437010000|2021-05-31 04:56:50|642.84|638.84|642.95|638.95|642.99|638.99|642.67|638.67|32
1622437020000|2021-05-31 04:57:00|642.98|638.98|642.6|638.6|643.17|639.17|642.59|638.59|33
1622437030000|2021-05-31 04:57:10|642.5|638.5|642.32|638.32|642.52|638.52|642.31|638.31|19
1622437040000|2021-05-31 04:57:20|642.33|638.33|642.04|638.04|642.33|638.33|641.9|637.9|24
1622437050000|2021-05-31 04:57:30|642.1|638.1|641.76|637.76|642.24|638.24|641.75|637.75|30
1622437060000|2021-05-31 04:57:40|641.77|637.77|641.82|637.82|641.98|637.98|641.61|637.61|32
1622437070000|2021-05-31 04:57:50|641.76|637.76|641.9|637.9|641.9|637.9|641.7|637.7|26
1622437080000|2021-05-31 04:58:00|642.13|638.13|641.55|637.55|642.13|638.13|641.51|637.51|27
1622437090000|2021-05-31 04:58:10|641.57|637.57|642.11|638.11|642.11|638.11|641.55|637.55|25
1622437100000|2021-05-31 04:58:20|642.07|638.07|642.11|638.11|642.43|638.43|641.59|637.59|32
1622437110000|2021-05-31 04:58:30|642.08|638.08|642.15|638.15|642.26|638.26|641.74|637.74|36
1622437120000|2021-05-31 04:58:40|642.16|638.16|642.14|638.14|642.22|638.22|642.04|638.04|24
1622437130000|2021-05-31 04:58:50|642.13|638.13|642.35|638.35|642.35|638.35|642.13|638.13|24
1622437140000|2021-05-31 04:59:00|642.33|638.33|642.39|638.39|642.48|638.48|642.01|638.01|35
1622437150000|2021-05-31 04:59:10|642.38|638.38|643.47|639.47|643.47|639.47|642.38|638.38|25
1622437160000|2021-05-31 04:59:20|643.46|639.46|643.64|639.64|643.64|639.64|643.34|639.34|19
1622437170000|2021-05-31 04:59:30|643.61|639.61|643.56|639.56|644.18|640.18|643.56|639.56|19
1622437180000|2021-05-31 04:59:40|643.95|639.95|644.48|640.48|644.54|640.54|643.95|639.95|21
1622437190000|2021-05-31 04:59:50|644.35|640.35|644.63|640.63|645.18|641.18|644.35|640.35|27
1622437200000|2021-05-31 05:00:00|644.62|640.62|644.52|640.52|644.63|640.63|644.52|640.52|21
1622437210000|2021-05-31 05:00:10|644.45|640.45|643.17|639.17|644.47|640.47|643.17|639.17|30
1622437220000|2021-05-31 05:00:20|643.37|639.37|643.32|639.32|643.6|639.6|643.23|639.23|34
1622437230000|2021-05-31 05:00:30|643.27|639.27|642.77|638.77|643.27|639.27|642.77|638.77|26
1622437240000|2021-05-31 05:00:40|642.72|638.72|642.43|638.43|642.72|638.72|642.32|638.32|24
1622437250000|2021-05-31 05:00:50|642.42|638.42|641.74|637.74|642.42|638.42|641.74|637.74|25
1622437260000|2021-05-31 05:01:00|641.78|637.78|641.48|637.48|641.83|637.83|641.47|637.47|29
1622437270000|2021-05-31 05:01:10|641.41|637.41|641.09|637.09|641.54|637.54|641.09|637.09|30
1622437280000|2021-05-31 05:01:20|641.1|637.1|641.09|637.09|641.18|637.18|641.04|637.04|16
1622437290000|2021-05-31 05:01:30|641.06|637.06|640.98|636.98|641.11|637.11|640.95|636.95|12
1622437300000|2021-05-31 05:01:40|641.03|637.03|640.48|636.48|641.03|637.03|640.48|636.48|29
1622437310000|2021-05-31 05:01:50|640.47|636.47|640.35|636.35|640.47|636.47|640.3|636.3|22
1622437320000|2021-05-31 05:02:00|640.36|636.36|640.37|636.37|640.52|636.52|640.23|636.23|26
1622437330000|2021-05-31 05:02:10|640.31|636.31|639.98|635.98|640.31|636.31|639.97|635.97|25
1622437340000|2021-05-31 05:02:20|639.93|635.93|640.12|636.12|640.14|636.14|639.88|635.88|28
1622437350000|2021-05-31 05:02:30|640.39|636.39|640.46|636.46|640.53|636.53|640.23|636.23|25
1622437360000|2021-05-31 05:02:40|640.47|636.47|640.22|636.22|640.47|636.47|640.17|636.17|30
1622437370000|2021-05-31 05:02:50|640.25|636.25|640.95|636.95|640.95|636.95|640.16|636.16|33
1622437380000|2021-05-31 05:03:00|640.94|636.94|641.44|637.44|641.6|637.6|640.8|636.8|26
1622437390000|2021-05-31 05:03:10|641.57|637.57|641.46|637.46|641.7|637.7|641.46|637.46|32
1622437400000|2021-05-31 05:03:20|641.44|637.44|640.73|636.73|641.45|637.45|640.72|636.72|32
1622437410000|2021-05-31 05:03:30|640.75|636.75|640.6|636.6|640.76|636.76|640.58|636.58|26
1622437420000|2021-05-31 05:03:40|640.61|636.61|640.26|636.26|640.67|636.67|640.26|636.26|24
1622437430000|2021-05-31 05:03:50|640.3|636.3|640.47|636.47|640.53|636.53|640.22|636.22|25
1622437440000|2021-05-31 05:04:00|640.48|636.48|640.23|636.23|640.48|636.48|639.97|635.97|25
1622437450000|2021-05-31 05:04:10|640.19|636.19|639.9|635.9|640.19|636.19|639.87|635.87|29
1622437460000|2021-05-31 05:04:20|639.88|635.88|639.87|635.87|639.91|635.91|639.86|635.86|12
1622437470000|2021-05-31 05:04:30|639.73|635.73|639.56|635.56|639.8|635.8|639.49|635.49|29
1622437480000|2021-05-31 05:04:40|639.55|635.55|639.59|635.59|639.61|635.61|639.24|635.24|22
1622437490000|2021-05-31 05:04:50|639.58|635.58|639.92|635.92|640.19|636.19|639.52|635.52|25
1622437500000|2021-05-31 05:05:00|639.78|635.78|640.73|636.73|640.88|636.88|639.78|635.78|24
1622437510000|2021-05-31 05:05:10|640.84|636.84|640.94|636.94|640.94|636.94|640.73|636.73|12
1622437520000|2021-05-31 05:05:20|640.88|636.88|640.95|636.95|640.96|636.96|640.73|636.73|21
1622437530000|2021-05-31 05:05:30|640.96|636.96|641.84|637.84|641.86|637.86|640.73|636.73|19
1622437540000|2021-05-31 05:05:40|641.86|637.86|641.82|637.82|642.08|638.08|641.6|637.6|21
1622437550000|2021-05-31 05:05:50|641.85|637.85|641.52|637.52|641.9|637.9|641.5|637.5|28
1622437560000|2021-05-31 05:06:00|641.47|637.47|641.03|637.03|641.48|637.48|640.86|636.86|37
1622437570000|2021-05-31 05:06:10|641.05|637.05|642.08|638.08|642.11|638.11|641.05|637.05|29
1622437580000|2021-05-31 05:06:20|642.19|638.19|641.81|637.81|642.26|638.26|641.59|637.59|34
1622437590000|2021-05-31 05:06:30|641.78|637.78|642.08|638.08|642.08|638.08|641.69|637.69|29
1622437600000|2021-05-31 05:06:40|642.07|638.07|642.17|638.17|642.17|638.17|641.96|637.96|17
1622437610000|2021-05-31 05:06:50|642.18|638.18|642.22|638.22|642.23|638.23|642.02|638.02|21
1622437620000|2021-05-31 05:07:00|642.21|638.21|642.08|638.08|642.23|638.23|641.85|637.85|27
1622437630000|2021-05-31 05:07:10|642.12|638.12|642.05|638.05|642.12|638.12|641.91|637.91|23
1622437640000|2021-05-31 05:07:20|642.06|638.06|642.1|638.1|642.13|638.13|642.05|638.05|17
1622437650000|2021-05-31 05:07:30|642.11|638.11|642.3|638.3|642.3|638.3|642.08|638.08|19
1622437660000|2021-05-31 05:07:40|642.31|638.31|642.63|638.63|642.67|638.67|642.31|638.31|25
1622437670000|2021-05-31 05:07:50|642.67|638.67|642.58|638.58|642.71|638.71|642.58|638.58|23
1622437680000|2021-05-31 05:08:00|642.55|638.55|642.48|638.48|642.58|638.58|642.42|638.42|27
1622437690000|2021-05-31 05:08:10|642.49|638.49|642.46|638.46|642.5|638.5|642.17|638.17|28
1622437700000|2021-05-31 05:08:20|642.48|638.48|642.55|638.55|642.67|638.67|642.47|638.47|17
1622437710000|2021-05-31 05:08:30|642.47|638.47|642.67|638.67|642.67|638.67|642.47|638.47|13
1622437720000|2021-05-31 05:08:40|642.73|638.73|642.73|638.73|642.75|638.75|642.6|638.6|15
1622437730000|2021-05-31 05:08:50|642.74|638.74|642.61|638.61|642.74|638.74|642.6|638.6|27
1622437740000|2021-05-31 05:09:00|642.64|638.64|643.23|639.23|643.3|639.3|642.61|638.61|21
1622437750000|2021-05-31 05:09:10|643.26|639.26|643.31|639.31|643.36|639.36|643.24|639.24|24
1622437760000|2021-05-31 05:09:20|643.28|639.28|643.23|639.23|643.29|639.29|643.22|639.22|16
1622437770000|2021-05-31 05:09:30|643.22|639.22|642.88|638.88|643.22|639.22|642.7|638.7|30
1622437780000|2021-05-31 05:09:40|642.76|638.76|642.38|638.38|642.76|638.76|642.34|638.34|24
1622437790000|2021-05-31 05:09:50|642.39|638.39|642.38|638.38|642.41|638.41|642.32|638.32|20
1622437800000|2021-05-31 05:10:00|642.37|638.37|641.14|637.14|642.4|638.4|641.14|637.14|35
1622437810000|2021-05-31 05:10:10|641.09|637.09|641.72|637.72|641.78|637.78|640.84|636.84|33
1622437820000|2021-05-31 05:10:20|641.68|637.68|641.02|637.02|641.68|637.68|641|637|34
1622437830000|2021-05-31 05:10:30|641.03|637.03|640.54|636.54|641.07|637.07|640.51|636.51|24
1622437840000|2021-05-31 05:10:40|640.55|636.55|640.4|636.4|640.63|636.63|640.34|636.34|26
1622437850000|2021-05-31 05:10:50|640.42|636.42|640.09|636.09|640.56|636.56|640.07|636.07|27
1622437860000|2021-05-31 05:11:00|640.13|636.13|640.34|636.34|640.38|636.38|639.97|635.97|28
1622437870000|2021-05-31 05:11:10|640.35|636.35|640.52|636.52|640.73|636.73|640.35|636.35|17
1622437880000|2021-05-31 05:11:20|640.53|636.53|640.24|636.24|640.53|636.53|640.21|636.21|29
1622437890000|2021-05-31 05:11:30|640.25|636.25|640.23|636.23|640.32|636.32|640.17|636.17|25
1622437900000|2021-05-31 05:11:40|640.22|636.22|640.58|636.58|640.58|636.58|640.22|636.22|27
1622437910000|2021-05-31 05:11:50|640.56|636.56|641.21|637.21|641.21|637.21|640.56|636.56|19
1622437920000|2021-05-31 05:12:00|641.24|637.24|641.46|637.46|641.5|637.5|640.79|636.79|18
1622437930000|2021-05-31 05:12:10|641.45|637.45|641.45|637.45|641.72|637.72|641.22|637.22|28
1622437940000|2021-05-31 05:12:20|642.48|638.48|642.33|638.33|642.48|638.48|642.25|638.25|20
1622437950000|2021-05-31 05:12:30|642.2|638.2|641.68|637.68|642.2|638.2|641.6|637.6|30
1622437960000|2021-05-31 05:12:40|641.79|637.79|641.67|637.67|641.94|637.94|641.61|637.61|30
1622437970000|2021-05-31 05:12:50|641.66|637.66|641.97|637.97|642.25|638.25|641.57|637.57|36
1622437980000|2021-05-31 05:13:00|642.18|638.18|642.78|638.78|642.96|638.96|642.18|638.18|30
1622437990000|2021-05-31 05:13:10|642.83|638.83|642.56|638.56|642.88|638.88|642.56|638.56|30
1622438000000|2021-05-31 05:13:20|642.63|638.63|643.12|639.12|643.13|639.13|642.61|638.61|26
1622438010000|2021-05-31 05:13:30|643.13|639.13|643.34|639.34|643.57|639.57|643.13|639.13|19
1622438020000|2021-05-31 05:13:40|643.29|639.29|643.21|639.21|643.31|639.31|643.02|639.02|29
1622438030000|2021-05-31 05:13:50|643.15|639.15|643.24|639.24|643.33|639.33|643.07|639.07|23
1622438040000|2021-05-31 05:14:00|643.27|639.27|643.03|639.03|643.29|639.29|643.03|639.03|19
1622438050000|2021-05-31 05:14:10|643.02|639.02|643.13|639.13|643.28|639.28|643.01|639.01|27
1622438060000|2021-05-31 05:14:20|643.17|639.17|643.07|639.07|643.18|639.18|642.96|638.96|26
1622438070000|2021-05-31 05:14:30|643.11|639.11|642.92|638.92|643.11|639.11|642.92|638.92|24
1622438080000|2021-05-31 05:14:40|642.98|638.98|643.37|639.37|643.49|639.49|642.98|638.98|24
1622438090000|2021-05-31 05:14:50|643.31|639.31|643.54|639.54|643.75|639.75|643.3|639.3|15
1622438100000|2021-05-31 05:15:00|643.52|639.52|643.12|639.12|643.54|639.54|643.06|639.06|25
1622438110000|2021-05-31 05:15:10|643.28|639.28|643.46|639.46|643.55|639.55|643.28|639.28|32
1622438120000|2021-05-31 05:15:20|643.42|639.42|643.39|639.39|643.51|639.51|643.31|639.31|32
1622438130000|2021-05-31 05:15:30|643.44|639.44|643.64|639.64|643.64|639.64|643.31|639.31|30
1622438140000|2021-05-31 05:15:40|643.31|639.31|643.75|639.75|644.27|640.27|643.31|639.31|33
1622438150000|2021-05-31 05:15:50|644.11|640.11|644.25|640.25|644.48|640.48|643.74|639.74|31
1622438160000|2021-05-31 05:16:00|644.33|640.33|643.5|639.5|644.33|640.33|643.38|639.38|35
1622438170000|2021-05-31 05:16:10|643.52|639.52|644.2|640.2|644.2|640.2|643.52|639.52|23
1622438180000|2021-05-31 05:16:20|644.19|640.19|644.39|640.39|644.46|640.46|644.19|640.19|25
1622438190000|2021-05-31 05:16:30|644.4|640.4|644.53|640.53|644.53|640.53|644.24|640.24|33
1622438200000|2021-05-31 05:16:40|644.5|640.5|644.87|640.87|644.92|640.92|644.5|640.5|19
1622438210000|2021-05-31 05:16:50|644.92|640.92|644.83|640.83|644.93|640.93|644.81|640.81|25
1622438220000|2021-05-31 05:17:00|644.84|640.84|644.92|640.92|644.94|640.94|644.74|640.74|21
1622438230000|2021-05-31 05:17:10|645.11|641.11|645.49|641.49|645.61|641.61|645.01|641.01|27
1622438240000|2021-05-31 05:17:20|645.47|641.47|645.61|641.61|645.7|641.7|645.39|641.39|22
1622438250000|2021-05-31 05:17:30|645.32|641.32|646.01|642.01|646.03|642.03|645.32|641.32|15
1622438260000|2021-05-31 05:17:40|645.99|641.99|646.33|642.33|646.33|642.33|645.99|641.99|19
1622438270000|2021-05-31 05:17:50|646.32|642.32|647.07|643.07|647.07|643.07|646.32|642.32|25
1622438280000|2021-05-31 05:18:00|647.06|643.06|646.75|642.75|647.19|643.19|646.75|642.75|22
1622438290000|2021-05-31 05:18:10|646.77|642.77|647.06|643.06|647.07|643.07|646.36|642.36|31
1622438300000|2021-05-31 05:18:20|647.04|643.04|646.89|642.89|647.04|643.04|646.7|642.7|16
1622438310000|2021-05-31 05:18:30|646.88|642.88|646.86|642.86|647|643|646.86|642.86|21
1622438320000|2021-05-31 05:18:40|646.98|642.98|647.1|643.1|647.1|643.1|646.95|642.95|17
1622438330000|2021-05-31 05:18:50|647.09|643.09|647.12|643.12|647.14|643.14|647.04|643.04|17
1622438340000|2021-05-31 05:19:00|647.1|643.1|647.11|643.11|647.17|643.17|647.07|643.07|22
1622438350000|2021-05-31 05:19:10|647.09|643.09|646.95|642.95|647.21|643.21|646.83|642.83|26
1622438360000|2021-05-31 05:19:20|646.96|642.96|647.32|643.32|647.38|643.38|646.96|642.96|23
1622438370000|2021-05-31 05:19:30|647.31|643.31|647.22|643.22|647.43|643.43|647.22|643.22|26
1622438380000|2021-05-31 05:19:40|647.23|643.23|647.29|643.29|647.29|643.29|647.06|643.06|25
1622438390000|2021-05-31 05:19:50|647.3|643.3|648.04|644.04|648.04|644.04|647.3|643.3|24
1622438400000|2021-05-31 05:20:00|648.03|644.03|648.6|644.6|648.63|644.63|647.85|643.85|30
1622438410000|2021-05-31 05:20:10|648.56|644.56|649.05|645.05|649.05|645.05|648.56|644.56|34
1622438420000|2021-05-31 05:20:20|649.15|645.15|649.45|645.45|649.46|645.46|649.15|645.15|27
1622438430000|2021-05-31 05:20:30|649.46|645.46|649.31|645.31|649.58|645.58|649.31|645.31|23
1622438440000|2021-05-31 05:20:40|649.39|645.39|648.91|644.91|649.41|645.41|648.9|644.9|28
1622438450000|2021-05-31 05:20:50|648.9|644.9|648.64|644.64|648.9|644.9|648.52|644.52|31
1622438460000|2021-05-31 05:21:00|648.65|644.65|648.19|644.19|648.66|644.66|648.18|644.18|25
1622438470000|2021-05-31 05:21:10|648.2|644.2|647.93|643.93|648.32|644.32|647.92|643.92|26
1622438480000|2021-05-31 05:21:20|647.92|643.92|648.03|644.03|648.07|644.07|647.66|643.66|28
1622438490000|2021-05-31 05:21:30|648.04|644.04|648|644|648.31|644.31|648|644|31
1622438500000|2021-05-31 05:21:40|648.03|644.03|648.13|644.13|648.17|644.17|647.91|643.91|24
1622438510000|2021-05-31 05:21:50|648.15|644.15|647.86|643.86|648.15|644.15|647.74|643.74|25
1622438520000|2021-05-31 05:22:00|647.85|643.85|648.28|644.28|648.28|644.28|647.81|643.81|31
1622438530000|2021-05-31 05:22:10|648.13|644.13|648.59|644.59|648.78|644.78|648.03|644.03|35
1622438540000|2021-05-31 05:22:20|648.57|644.57|648.08|644.08|648.57|644.57|647.79|643.79|35
1622438550000|2021-05-31 05:22:30|648.12|644.12|647.98|643.98|648.55|644.55|647.98|643.98|31
1622438560000|2021-05-31 05:22:40|647.91|643.91|647.55|643.55|647.92|643.92|647.48|643.48|27
1622438570000|2021-05-31 05:22:50|647.54|643.54|647.29|643.29|647.6|643.6|647.29|643.29|29
1622438580000|2021-05-31 05:23:00|647.31|643.31|647.27|643.27|647.33|643.33|647.19|643.19|21
1622438590000|2021-05-31 05:23:10|647.28|643.28|647.24|643.24|647.29|643.29|647.08|643.08|28
1622438600000|2021-05-31 05:23:20|647.26|643.26|647.71|643.71|647.8|643.8|647.24|643.24|29
1622438610000|2021-05-31 05:23:30|647.74|643.74|647.82|643.82|647.87|643.87|647.3|643.3|34
1622438620000|2021-05-31 05:23:40|647.81|643.81|647.82|643.82|647.82|643.82|647.61|643.61|23
1622438630000|2021-05-31 05:23:50|647.81|643.81|647.82|643.82|647.94|643.94|647.66|643.66|29
1622438640000|2021-05-31 05:24:00|647.81|643.81|647.98|643.98|647.98|643.98|647.76|643.76|26
1622438650000|2021-05-31 05:24:10|647.91|643.91|647.46|643.46|647.95|643.95|647.14|643.14|29
1622438660000|2021-05-31 05:24:20|647.5|643.5|647.72|643.72|647.82|643.82|647.46|643.46|33
1622438670000|2021-05-31 05:24:30|647.73|643.73|647.53|643.53|647.89|643.89|647.53|643.53|29
1622438680000|2021-05-31 05:24:40|647.57|643.57|647.53|643.53|647.59|643.59|647.48|643.48|28
1622438690000|2021-05-31 05:24:50|647.49|643.49|647.91|643.91|647.91|643.91|647.49|643.49|30
1622438700000|2021-05-31 05:25:00|647.93|643.93|647.94|643.94|648.03|644.03|647.78|643.78|22
1622438710000|2021-05-31 05:25:10|647.93|643.93|647.43|643.43|647.98|643.98|647.43|643.43|28
1622438720000|2021-05-31 05:25:20|647.46|643.46|647.7|643.7|647.72|643.72|647.46|643.46|31
1622438730000|2021-05-31 05:25:30|647.71|643.71|647.43|643.43|647.72|643.72|647.26|643.26|27
1622438740000|2021-05-31 05:25:40|647.39|643.39|647.61|643.61|647.68|643.68|647.39|643.39|28
1622438750000|2021-05-31 05:25:50|647.59|643.59|647.39|643.39|647.65|643.65|647.38|643.38|28
1622438760000|2021-05-31 05:26:00|647.38|643.38|647.98|643.98|647.98|643.98|647.36|643.36|31
1622438770000|2021-05-31 05:26:10|647.92|643.92|648.22|644.22|648.31|644.31|647.87|643.87|31
1622438780000|2021-05-31 05:26:20|648.3|644.3|648.02|644.02|648.3|644.3|647.93|643.93|18
1622438790000|2021-05-31 05:26:30|648.03|644.03|648.2|644.2|648.35|644.35|648.03|644.03|31
1622438800000|2021-05-31 05:26:40|648.22|644.22|648.57|644.57|648.66|644.66|648.18|644.18|30
1622438810000|2021-05-31 05:26:50|648.55|644.55|648.76|644.76|648.97|644.97|648.44|644.44|35
1622438820000|2021-05-31 05:27:00|648.69|644.69|648.59|644.59|648.74|644.74|648.41|644.41|30
1622438830000|2021-05-31 05:27:10|648.54|644.54|648.72|644.72|648.91|644.91|648.45|644.45|34
1622438840000|2021-05-31 05:27:20|648.74|644.74|648.88|644.88|649|645|648.74|644.74|29
1622438850000|2021-05-31 05:27:30|648.94|644.94|648.87|644.87|648.96|644.96|648.85|644.85|19
1622438860000|2021-05-31 05:27:40|648.85|644.85|649.14|645.14|649.16|645.16|648.84|644.84|30
1622438870000|2021-05-31 05:27:50|649.15|645.15|649.19|645.19|649.4|645.4|649.07|645.07|26
1622438880000|2021-05-31 05:28:00|649.18|645.18|649.44|645.44|649.47|645.47|649.14|645.14|26
1622438890000|2021-05-31 05:28:10|649.43|645.43|649.28|645.28|649.55|645.55|649.23|645.23|22
1622438900000|2021-05-31 05:28:20|649.26|645.26|650.17|646.17|650.19|646.19|649.25|645.25|32
1622438910000|2021-05-31 05:28:30|650.18|646.18|650.28|646.28|650.44|646.44|649.77|645.77|24
1622438920000|2021-05-31 05:28:40|650.27|646.27|649.71|645.71|650.39|646.39|649.71|645.71|24
1622438930000|2021-05-31 05:28:50|649.88|645.88|650.37|646.37|650.37|646.37|649.42|645.42|34
1622438940000|2021-05-31 05:29:00|651.19|647.19|651.3|647.3|651.47|647.47|650.62|646.62|19
1622438950000|2021-05-31 05:29:10|651.34|647.34|651.61|647.61|651.64|647.64|651.33|647.33|17
1622438960000|2021-05-31 05:29:20|651.68|647.68|651.52|647.52|651.68|647.68|651.45|647.45|21
1622438970000|2021-05-31 05:29:30|651.53|647.53|651.61|647.61|651.72|647.72|651.42|647.42|30
1622438980000|2021-05-31 05:29:40|651.6|647.6|651.58|647.58|651.67|647.67|651.42|647.42|24
1622438990000|2021-05-31 05:29:50|651.66|647.66|651.52|647.52|651.72|647.72|651.42|647.42|19
1622439000000|2021-05-31 05:30:00|651.42|647.42|651.4|647.4|651.66|647.66|651.25|647.25|32
1622439010000|2021-05-31 05:30:10|651.38|647.38|651.01|647.01|651.42|647.42|651.01|647.01|36
1622439020000|2021-05-31 05:30:20|650.86|646.86|650.28|646.28|650.86|646.86|650.09|646.09|37
1622439030000|2021-05-31 05:30:30|650.27|646.27|650.02|646.02|650.4|646.4|650|646|26
1622439040000|2021-05-31 05:30:40|650.04|646.04|649.88|645.88|650.04|646.04|649.77|645.77|31
1622439050000|2021-05-31 05:30:50|649.93|645.93|650.54|646.54|650.54|646.54|649.88|645.88|28
1622439060000|2021-05-31 05:31:00|650.62|646.62|650.46|646.46|650.67|646.67|650.22|646.22|27
1622439070000|2021-05-31 05:31:10|650.49|646.49|650.15|646.15|650.87|646.87|650.1|646.1|34
1622439080000|2021-05-31 05:31:20|650.14|646.14|650.56|646.56|650.59|646.59|650.07|646.07|29
1622439090000|2021-05-31 05:31:30|650.59|646.59|649.87|645.87|650.59|646.59|649.65|645.65|36
1622439100000|2021-05-31 05:31:40|649.81|645.81|649.56|645.56|649.81|645.81|649.51|645.51|32
1622439110000|2021-05-31 05:31:50|649.59|645.59|649.3|645.3|649.61|645.61|649.29|645.29|30
1622439120000|2021-05-31 05:32:00|649.33|645.33|649.67|645.67|649.7|645.7|649.33|645.33|31
1622439130000|2021-05-31 05:32:10|649.71|645.71|649.8|645.8|649.9|645.9|649.64|645.64|19
1622439140000|2021-05-31 05:32:20|649.9|645.9|649.66|645.66|650.13|646.13|649.6|645.6|30
1622439150000|2021-05-31 05:32:30|649.67|645.67|649.49|645.49|649.72|645.72|649.46|645.46|26
1622439160000|2021-05-31 05:32:40|649.48|645.48|649.67|645.67|649.68|645.68|649.45|645.45|28
1622439170000|2021-05-31 05:32:50|649.73|645.73|649.41|645.41|649.83|645.83|649.41|645.41|24
1622439180000|2021-05-31 05:33:00|649.37|645.37|649.63|645.63|649.63|645.63|649.32|645.32|28
1622439190000|2021-05-31 05:33:10|649.68|645.68|649.8|645.8|649.8|645.8|649.53|645.53|26
1622439200000|2021-05-31 05:33:20|649.85|645.85|650.02|646.02|650.22|646.22|649.85|645.85|27
1622439210000|2021-05-31 05:33:30|650.04|646.04|650.11|646.11|650.11|646.11|650|646|12
1622439220000|2021-05-31 05:33:40|650.14|646.14|649.97|645.97|650.35|646.35|649.93|645.93|29
1622439230000|2021-05-31 05:33:50|650|646|649.47|645.47|650|646|649.47|645.47|25
1622439240000|2021-05-31 05:34:00|649.53|645.53|649.81|645.81|649.87|645.87|649.53|645.53|24
1622439250000|2021-05-31 05:34:10|649.79|645.79|649.91|645.91|649.99|645.99|649.71|645.71|21
1622439260000|2021-05-31 05:34:20|649.9|645.9|650|646|650.11|646.11|649.87|645.87|22
1622439270000|2021-05-31 05:34:30|649.93|645.93|650.11|646.11|650.19|646.19|649.93|645.93|18
1622439280000|2021-05-31 05:34:40|650.15|646.15|650.23|646.23|650.26|646.26|650.03|646.03|16
1622439290000|2021-05-31 05:34:50|650.22|646.22|650.47|646.47|650.47|646.47|650.11|646.11|25
1622439300000|2021-05-31 05:35:00|650.41|646.41|651.03|647.03|651.14|647.14|650.28|646.28|26
1622439310000|2021-05-31 05:35:10|651.04|647.04|650.78|646.78|651.04|647.04|650.63|646.63|32
1622439320000|2021-05-31 05:35:20|650.79|646.79|650.63|646.63|650.8|646.8|650.39|646.39|30
1622439330000|2021-05-31 05:35:30|650.64|646.64|650.53|646.53|650.72|646.72|650.52|646.52|32
1622439340000|2021-05-31 05:35:40|650.52|646.52|650.37|646.37|650.59|646.59|650.34|646.34|24
1622439350000|2021-05-31 05:35:50|650.38|646.38|650.37|646.37|650.44|646.44|650.23|646.23|28
1622439360000|2021-05-31 05:36:00|650.4|646.4|650.31|646.31|650.44|646.44|650.29|646.29|23
1622439370000|2021-05-31 05:36:10|650.25|646.25|650.31|646.31|650.33|646.33|650.2|646.2|17
1622439380000|2021-05-31 05:36:20|650.29|646.29|649.92|645.92|650.29|646.29|649.84|645.84|25
1622439390000|2021-05-31 05:36:30|649.91|645.91|649.92|645.92|649.97|645.97|649.87|645.87|24
1622439400000|2021-05-31 05:36:40|649.86|645.86|649.77|645.77|649.86|645.86|649.61|645.61|27
1622439410000|2021-05-31 05:36:50|649.76|645.76|649.77|645.77|649.82|645.82|649.72|645.72|20
1622439420000|2021-05-31 05:37:00|649.67|645.67|649.16|645.16|649.67|645.67|649.03|645.03|26
1622439430000|2021-05-31 05:37:10|649.17|645.17|649.54|645.54|649.77|645.77|649.17|645.17|30
1622439440000|2021-05-31 05:37:20|649.53|645.53|649.72|645.72|649.83|645.83|649.53|645.53|20
1622439450000|2021-05-31 05:37:30|649.73|645.73|649.48|645.48|649.8|645.8|649.48|645.48|32
1622439460000|2021-05-31 05:37:40|649.52|645.52|649.51|645.51|649.54|645.54|649.48|645.48|16
1622439470000|2021-05-31 05:37:50|649.52|645.52|649.48|645.48|649.52|645.52|649.4|645.4|17
1622439480000|2021-05-31 05:38:00|649.47|645.47|649.04|645.04|649.47|645.47|648.98|644.98|31
1622439490000|2021-05-31 05:38:10|649|645|649.05|645.05|649.07|645.07|648.95|644.95|24
1622439500000|2021-05-31 05:38:20|649.07|645.07|648.91|644.91|649.11|645.11|648.91|644.91|23
1622439510000|2021-05-31 05:38:30|648.92|644.92|648.78|644.78|649.02|645.02|648.77|644.77|24
1622439520000|2021-05-31 05:38:40|648.74|644.74|648.53|644.53|648.84|644.84|648.53|644.53|29
1622439530000|2021-05-31 05:38:50|648.46|644.46|648.54|644.54|648.59|644.59|648.29|644.29|32
1622439540000|2021-05-31 05:39:00|648.55|644.55|648.69|644.69|648.93|644.93|648.52|644.52|30
1622439550000|2021-05-31 05:39:10|648.72|644.72|648.52|644.52|648.73|644.73|648.46|644.46|28
1622439560000|2021-05-31 05:39:20|648.5|644.5|648.6|644.6|648.62|644.62|648.38|644.38|20
1622439570000|2021-05-31 05:39:30|648.59|644.59|648.74|644.74|648.8|644.8|648.58|644.58|24
1622439580000|2021-05-31 05:39:40|648.7|644.7|648.99|644.99|648.99|644.99|648.7|644.7|17
1622439590000|2021-05-31 05:39:50|648.98|644.98|648.85|644.85|649.04|645.04|648.8|644.8|25
1622439600000|2021-05-31 05:40:00|648.84|644.84|648.75|644.75|648.86|644.86|648.62|644.62|21
1622439610000|2021-05-31 05:40:10|648.66|644.66|648.64|644.64|648.82|644.82|648.64|644.64|34
1622439620000|2021-05-31 05:40:20|648.63|644.63|648.48|644.48|648.68|644.68|648.43|644.43|25
1622439630000|2021-05-31 05:40:30|648.45|644.45|648.4|644.4|648.5|644.5|648.4|644.4|18
1622439640000|2021-05-31 05:40:40|648.41|644.41|648.29|644.29|648.48|644.48|648.29|644.29|24
1622439650000|2021-05-31 05:40:50|648.37|644.37|648.77|644.77|648.8|644.8|648.37|644.37|31
1622439660000|2021-05-31 05:41:00|648.76|644.76|648.39|644.39|648.79|644.79|648.33|644.33|27
1622439670000|2021-05-31 05:41:10|648.44|644.44|648.55|644.55|648.58|644.58|648.35|644.35|20
1622439680000|2021-05-31 05:41:20|648.54|644.54|648.09|644.09|648.56|644.56|648.08|644.08|16
1622439690000|2021-05-31 05:41:30|648.12|644.12|648.12|644.12|648.16|644.16|648.02|644.02|15
1622439700000|2021-05-31 05:41:40|648.17|644.17|648.23|644.23|648.32|644.32|648.13|644.13|21
1622439710000|2021-05-31 05:41:50|648.2|644.2|648.51|644.51|648.51|644.51|648.2|644.2|29
1622439720000|2021-05-31 05:42:00|648.55|644.55|648.11|644.11|648.55|644.55|648.06|644.06|32
1622439730000|2021-05-31 05:42:10|648.09|644.09|647.76|643.76|648.14|644.14|647.66|643.66|25
1622439740000|2021-05-31 05:42:20|647.77|643.77|647.87|643.87|647.88|643.88|647.63|643.63|23
1622439750000|2021-05-31 05:42:30|647.85|643.85|647.53|643.53|647.86|643.86|647.53|643.53|16
1622439760000|2021-05-31 05:42:40|647.54|643.54|647.54|643.54|647.65|643.65|647.53|643.53|20
1622439770000|2021-05-31 05:42:50|647.56|643.56|647.61|643.61|647.66|643.66|647.56|643.56|15
1622439780000|2021-05-31 05:43:00|647.62|643.62|647.47|643.47|647.68|643.68|647.41|643.41|21
1622439790000|2021-05-31 05:43:10|647.6|643.6|647.51|643.51|647.61|643.61|647.44|643.44|20
1622439800000|2021-05-31 05:43:20|647.52|643.52|647.93|643.93|647.93|643.93|647.52|643.52|32
1622439810000|2021-05-31 05:43:30|647.96|643.96|648.06|644.06|648.08|644.08|647.79|643.79|30
1622439820000|2021-05-31 05:43:40|648.05|644.05|647.89|643.89|648.1|644.1|647.85|643.85|31
1622439830000|2021-05-31 05:43:50|647.96|643.96|648.13|644.13|648.29|644.29|647.88|643.88|28
1622439840000|2021-05-31 05:44:00|648.09|644.09|648.28|644.28|648.59|644.59|648.08|644.08|27
1622439850000|2021-05-31 05:44:10|648.27|644.27|648.32|644.32|648.32|644.32|648.17|644.17|27
1622439860000|2021-05-31 05:44:20|648.29|644.29|648.14|644.14|648.31|644.31|647.96|643.96|23
1622439870000|2021-05-31 05:44:30|648.15|644.15|648.03|644.03|648.15|644.15|647.98|643.98|25
1622439880000|2021-05-31 05:44:40|648.04|644.04|648.39|644.39|648.51|644.51|648.03|644.03|32
1622439890000|2021-05-31 05:44:50|648.4|644.4|647.99|643.99|648.4|644.4|647.94|643.94|29
1622439900000|2021-05-31 05:45:00|647.98|643.98|648.48|644.48|648.49|644.49|647.98|643.98|25
1622439910000|2021-05-31 05:45:10|648.47|644.47|648.36|644.36|648.47|644.47|648.36|644.36|25
1622439920000|2021-05-31 05:45:20|648.38|644.38|648.43|644.43|648.49|644.49|648.37|644.37|18
1622439930000|2021-05-31 05:45:30|648.42|644.42|648.14|644.14|648.48|644.48|648.12|644.12|25
1622439940000|2021-05-31 05:45:40|648.12|644.12|647.91|643.91|648.14|644.14|647.88|643.88|13
1622439950000|2021-05-31 05:45:50|647.93|643.93|647.9|643.9|647.95|643.95|647.88|643.88|10
1622439960000|2021-05-31 05:46:00|647.91|643.91|647.91|643.91|647.93|643.93|647.88|643.88|15
1622439970000|2021-05-31 05:46:10|647.9|643.9|647.54|643.54|647.92|643.92|647.54|643.54|27
1622439980000|2021-05-31 05:46:20|647.53|643.53|647.48|643.48|647.55|643.55|647.48|643.48|18
1622439990000|2021-05-31 05:46:30|647.51|643.51|647.72|643.72|647.73|643.73|647.49|643.49|22
1622440000000|2021-05-31 05:46:40|647.7|643.7|647.52|643.52|647.7|643.7|647.51|643.51|13
1622440010000|2021-05-31 05:46:50|647.53|643.53|647.71|643.71|647.82|643.82|647.53|643.53|25
1622440020000|2021-05-31 05:47:00|647.6|643.6|647.43|643.43|647.62|643.62|647.42|643.42|12
1622440030000|2021-05-31 05:47:10|647.44|643.44|647.34|643.34|647.46|643.46|647.31|643.31|24
1622440040000|2021-05-31 05:47:20|647.25|643.25|646.86|642.86|647.28|643.28|646.84|642.84|17
1622440050000|2021-05-31 05:47:30|646.85|642.85|646.4|642.4|646.85|642.85|646.4|642.4|25
1622440060000|2021-05-31 05:47:40|646.37|642.37|646.21|642.21|646.41|642.41|646.21|642.21|17
1622440070000|2021-05-31 05:47:50|646.23|642.23|646.05|642.05|646.24|642.24|646.05|642.05|10
1622440080000|2021-05-31 05:48:00|646.04|642.04|646.07|642.07|646.08|642.08|646.01|642.01|16
1622440090000|2021-05-31 05:48:10|646.02|642.02|646.53|642.53|646.56|642.56|646.02|642.02|24
1622440100000|2021-05-31 05:48:20|646.52|642.52|645.96|641.96|646.52|642.52|645.9|641.9|29
1622440110000|2021-05-31 05:48:30|645.97|641.97|645.63|641.63|646|642|645.63|641.63|30
1622440120000|2021-05-31 05:48:40|645.62|641.62|645.48|641.48|645.63|641.63|645.42|641.42|30
1622440130000|2021-05-31 05:48:50|645.59|641.59|645.44|641.44|645.71|641.71|645.44|641.44|26
1622440140000|2021-05-31 05:49:00|645.41|641.41|645.44|641.44|645.56|641.56|645.41|641.41|27
1622440150000|2021-05-31 05:49:10|645.45|641.45|645.39|641.39|645.5|641.5|645.37|641.37|35
1622440160000|2021-05-31 05:49:20|645.4|641.4|645.33|641.33|645.4|641.4|645.27|641.27|24
1622440170000|2021-05-31 05:49:30|645.35|641.35|645.45|641.45|645.45|641.45|645.3|641.3|30
1622440180000|2021-05-31 05:49:40|645.46|641.46|645.3|641.3|645.46|641.46|645.24|641.24|23
1622440190000|2021-05-31 05:49:50|645.21|641.21|644.9|640.9|645.21|641.21|644.9|640.9|20
1622440200000|2021-05-31 05:50:00|644.89|640.89|644.79|640.79|644.89|640.89|644.65|640.65|30
1622440210000|2021-05-31 05:50:10|644.82|640.82|645.42|641.42|645.43|641.43|644.77|640.77|31
1622440220000|2021-05-31 05:50:20|645.43|641.43|645.14|641.14|645.6|641.6|645.1|641.1|23
1622440230000|2021-05-31 05:50:30|645.08|641.08|645.2|641.2|645.21|641.21|644.92|640.92|32
1622440240000|2021-05-31 05:50:40|645.18|641.18|645.34|641.34|645.44|641.44|644.94|640.94|29
1622440250000|2021-05-31 05:50:50|645.39|641.39|645.37|641.37|645.45|641.45|645.3|641.3|29
1622440260000|2021-05-31 05:51:00|645.38|641.38|646.31|642.31|646.5|642.5|645.38|641.38|31
1622440270000|2021-05-31 05:51:10|646.3|642.3|646.2|642.2|646.47|642.47|646.07|642.07|33
1622440280000|2021-05-31 05:51:20|646.22|642.22|646.43|642.43|646.48|642.48|646.22|642.22|21
1622440290000|2021-05-31 05:51:30|646.45|642.45|647.53|643.53|647.57|643.57|646.39|642.39|30
1622440300000|2021-05-31 05:51:40|647.57|643.57|647.12|643.12|647.57|643.57|647.12|643.12|29
1622440310000|2021-05-31 05:51:50|647.1|643.1|647.25|643.25|647.35|643.35|647.1|643.1|27
1622440320000|2021-05-31 05:52:00|647.29|643.29|648.43|644.43|648.43|644.43|647.29|643.29|31
1622440330000|2021-05-31 05:52:10|648.38|644.38|648.32|644.32|648.41|644.41|647.88|643.88|26
1622440340000|2021-05-31 05:52:20|648.36|644.36|648.58|644.58|648.61|644.61|648.34|644.34|25
1622440350000|2021-05-31 05:52:30|648.59|644.59|648.67|644.67|648.7|644.7|648.59|644.59|7
1622440360000|2021-05-31 05:52:40|648.65|644.65|648.7|644.7|648.7|644.7|648.58|644.58|18
1622440370000|2021-05-31 05:52:50|648.71|644.71|648.98|644.98|648.99|644.99|648.65|644.65|22
1622440380000|2021-05-31 05:53:00|648.99|644.99|648.63|644.63|648.99|644.99|648.5|644.5|20
1622440390000|2021-05-31 05:53:10|648.64|644.64|648|644|648.64|644.64|647.92|643.92|25
1622440400000|2021-05-31 05:53:20|647.75|643.75|648.07|644.07|648.13|644.13|647.66|643.66|26
1622440410000|2021-05-31 05:53:30|648.19|644.19|648.21|644.21|648.24|644.24|648.06|644.06|23
1622440420000|2021-05-31 05:53:40|648.2|644.2|648.06|644.06|648.2|644.2|648.05|644.05|21
1622440430000|2021-05-31 05:53:50|648.07|644.07|647.98|643.98|648.07|644.07|647.9|643.9|17
1622440440000|2021-05-31 05:54:00|647.97|643.97|648.11|644.11|648.12|644.12|647.97|643.97|27
1622440450000|2021-05-31 05:54:10|648.06|644.06|647.84|643.84|648.07|644.07|647.82|643.82|21
1622440460000|2021-05-31 05:54:20|647.82|643.82|647.79|643.79|647.85|643.85|647.79|643.79|16
1622440470000|2021-05-31 05:54:30|647.8|643.8|647.84|643.84|647.89|643.89|647.79|643.79|23
1622440480000|2021-05-31 05:54:40|647.83|643.83|648.2|644.2|648.39|644.39|647.81|643.81|24
1622440490000|2021-05-31 05:54:50|648.31|644.31|648.2|644.2|648.43|644.43|648.2|644.2|24
1622440500000|2021-05-31 05:55:00|648.36|644.36|648.37|644.37|648.63|644.63|648.2|644.2|26
1622440510000|2021-05-31 05:55:10|648.36|644.36|647.86|643.86|648.37|644.37|647.86|643.86|35
1622440520000|2021-05-31 05:55:20|647.85|643.85|647.84|643.84|647.85|643.85|647.6|643.6|30
1622440530000|2021-05-31 05:55:30|647.89|643.89|647.55|643.55|647.89|643.89|647.55|643.55|25
1622440540000|2021-05-31 05:55:40|647.56|643.56|647.05|643.05|647.59|643.59|647.04|643.04|27
1622440550000|2021-05-31 05:55:50|647.03|643.03|646.81|642.81|647.06|643.06|646.74|642.74|29
1622440560000|2021-05-31 05:56:00|646.85|642.85|645.77|641.77|646.88|642.88|645.67|641.67|36
1622440570000|2021-05-31 05:56:10|645.79|641.79|645.46|641.46|645.84|641.84|645.45|641.45|28
1622440580000|2021-05-31 05:56:20|645.47|641.47|645.43|641.43|645.61|641.61|645.43|641.43|21
1622440590000|2021-05-31 05:56:30|645.44|641.44|645.56|641.56|645.57|641.57|645.44|641.44|26
1622440600000|2021-05-31 05:56:40|645.55|641.55|645.13|641.13|645.56|641.56|645.13|641.13|27
1622440610000|2021-05-31 05:56:50|645.06|641.06|644.95|640.95|645.27|641.27|644.93|640.93|25
1622440620000|2021-05-31 05:57:00|645|641|645.11|641.11|645.15|641.15|644.78|640.78|33
1622440630000|2021-05-31 05:57:10|645.09|641.09|646.13|642.13|646.34|642.34|645.08|641.08|29
1622440640000|2021-05-31 05:57:20|646.28|642.28|646.97|642.97|646.97|642.97|646.28|642.28|29
1622440650000|2021-05-31 05:57:30|647.01|643.01|646.43|642.43|647.11|643.11|646.43|642.43|28
1622440660000|2021-05-31 05:57:40|646.48|642.48|646.44|642.44|646.49|642.49|646.37|642.37|28
1622440670000|2021-05-31 05:57:50|646.42|642.42|646.64|642.64|646.64|642.64|646.42|642.42|30
1622440680000|2021-05-31 05:58:00|646.7|642.7|646.5|642.5|646.7|642.7|646.4|642.4|28
1622440690000|2021-05-31 05:58:10|646.51|642.51|647.31|643.31|647.41|643.41|646.51|642.51|29
1622440700000|2021-05-31 05:58:20|647.32|643.32|647.33|643.33|647.38|643.38|647.03|643.03|32
1622440710000|2021-05-31 05:58:30|647.34|643.34|647.1|643.1|647.34|643.34|647.1|643.1|26
1622440720000|2021-05-31 05:58:40|647.09|643.09|647.13|643.13|647.22|643.22|647.06|643.06|23
1622440730000|2021-05-31 05:58:50|647.15|643.15|647.63|643.63|647.63|643.63|647.13|643.13|19
1622440740000|2021-05-31 05:59:00|647.39|643.39|647.42|643.42|647.85|643.85|647.19|643.19|31
1622440750000|2021-05-31 05:59:10|647.41|643.41|647.48|643.48|647.67|643.67|647.26|643.26|22
1622440760000|2021-05-31 05:59:20|647.47|643.47|647.32|643.32|647.73|643.73|647.22|643.22|28
1622440770000|2021-05-31 05:59:30|647.26|643.26|647.08|643.08|647.41|643.41|647.08|643.08|31
1622440780000|2021-05-31 05:59:40|647.1|643.1|646.89|642.89|647.1|643.1|646.64|642.64|20
1622440790000|2021-05-31 05:59:50|647.01|643.01|647.24|643.24|647.33|643.33|646.92|642.92|25
1622440800000|2021-05-31 06:00:00|647.25|643.25|647.29|643.29|647.29|643.29|646.58|642.58|35
1622440810000|2021-05-31 06:00:10|647.13|643.13|648.09|644.09|648.32|644.32|647|643|26
1622440820000|2021-05-31 06:00:20|648.14|644.14|648.3|644.3|648.44|644.44|648.14|644.14|28
1622440830000|2021-05-31 06:00:30|648.28|644.28|648.39|644.39|648.53|644.53|648.28|644.28|26
1622440840000|2021-05-31 06:00:40|648.4|644.4|648.61|644.61|648.62|644.62|648.4|644.4|19
1622440850000|2021-05-31 06:00:50|648.65|644.65|648.61|644.61|648.7|644.7|648.54|644.54|26
1622440860000|2021-05-31 06:01:00|648.63|644.63|648.42|644.42|648.65|644.65|648.16|644.16|25
1622440870000|2021-05-31 06:01:10|648.38|644.38|648.66|644.66|648.85|644.85|648.36|644.36|30
1622440880000|2021-05-31 06:01:20|648.71|644.71|648.85|644.85|648.86|644.86|648.56|644.56|27
1622440890000|2021-05-31 06:01:30|648.86|644.86|648.91|644.91|648.93|644.93|648.78|644.78|22
1622440900000|2021-05-31 06:01:40|648.92|644.92|649.26|645.26|649.26|645.26|648.86|644.86|19
1622440910000|2021-05-31 06:01:50|649.35|645.35|649.89|645.89|649.93|645.93|649.35|645.35|25
1622440920000|2021-05-31 06:02:00|649.92|645.92|649.65|645.65|649.96|645.96|649.65|645.65|29
1622440930000|2021-05-31 06:02:10|649.61|645.61|649.56|645.56|649.62|645.62|649.39|645.39|36
1622440940000|2021-05-31 06:02:20|649.57|645.57|649.81|645.81|649.81|645.81|649.52|645.52|24
1622440950000|2021-05-31 06:02:30|649.8|645.8|649.77|645.77|650|646|649.66|645.66|29
1622440960000|2021-05-31 06:02:40|649.76|645.76|649.75|645.75|649.78|645.78|649.63|645.63|23
1622440970000|2021-05-31 06:02:50|649.73|645.73|649.93|645.93|649.93|645.93|649.56|645.56|29
1622440980000|2021-05-31 06:03:00|649.92|645.92|649.96|645.96|649.99|645.99|649.72|645.72|30
1622440990000|2021-05-31 06:03:10|649.94|645.94|649.65|645.65|649.94|645.94|649.48|645.48|26
1622441000000|2021-05-31 06:03:20|649.58|645.58|649.61|645.61|649.67|645.67|649.49|645.49|25
1622441010000|2021-05-31 06:03:30|649.6|645.6|649.94|645.94|649.94|645.94|649.56|645.56|20
1622441020000|2021-05-31 06:03:40|649.93|645.93|649.87|645.87|649.93|645.93|649.84|645.84|16
1622441030000|2021-05-31 06:03:50|649.84|645.84|649.8|645.8|649.93|645.93|649.7|645.7|24
1622441040000|2021-05-31 06:04:00|649.81|645.81|650.85|646.85|650.85|646.85|649.81|645.81|27
1622441050000|2021-05-31 06:04:10|650.87|646.87|651.15|647.15|651.15|647.15|650.86|646.86|25
1622441060000|2021-05-31 06:04:20|651.27|647.27|651.24|647.24|651.29|647.29|651.06|647.06|23
1622441070000|2021-05-31 06:04:30|651.26|647.26|651.21|647.21|651.26|647.26|651.19|647.19|4
1622441080000|2021-05-31 06:04:40|651.12|647.12|651.65|647.65|651.67|647.67|651.12|647.12|16
1622441090000|2021-05-31 06:04:50|651.64|647.64|651.62|647.62|651.93|647.93|651.37|647.37|17
1622441100000|2021-05-31 06:05:00|651.64|647.64|650.87|646.87|651.72|647.72|650.77|646.77|35
1622441110000|2021-05-31 06:05:10|650.86|646.86|650.58|646.58|650.9|646.9|650.54|646.54|29
1622441120000|2021-05-31 06:05:20|650.59|646.59|650.51|646.51|650.7|646.7|650.49|646.49|26
1622441130000|2021-05-31 06:05:30|650.55|646.55|650.08|646.08|650.7|646.7|650.07|646.07|15
1622441140000|2021-05-31 06:05:40|650.07|646.07|649.99|645.99|650.08|646.08|649.8|645.8|31
1622441150000|2021-05-31 06:05:50|649.95|645.95|649.86|645.86|650.15|646.15|649.75|645.75|29
1622441160000|2021-05-31 06:06:00|649.85|645.85|649.91|645.91|650.03|646.03|649.79|645.79|29
1622441170000|2021-05-31 06:06:10|650.04|646.04|650.65|646.65|650.66|646.66|649.9|645.9|28
1622441180000|2021-05-31 06:06:20|650.66|646.66|650.59|646.59|650.78|646.78|650.59|646.59|28
1622441190000|2021-05-31 06:06:30|650.58|646.58|650.24|646.24|650.58|646.58|650.15|646.15|29
1622441200000|2021-05-31 06:06:40|650.37|646.37|650.15|646.15|650.38|646.38|650.13|646.13|28
1622441210000|2021-05-31 06:06:50|650.14|646.14|650.18|646.18|650.21|646.21|650.03|646.03|27
1622441220000|2021-05-31 06:07:00|650.2|646.2|650.14|646.14|650.23|646.23|650.1|646.1|24
1622441230000|2021-05-31 06:07:10|650.11|646.11|650.17|646.17|650.23|646.23|650.11|646.11|17
1622441240000|2021-05-31 06:07:20|650.18|646.18|650.57|646.57|650.72|646.72|650.18|646.18|27
1622441250000|2021-05-31 06:07:30|650.43|646.43|650.69|646.69|650.84|646.84|650.43|646.43|35
1622441260000|2021-05-31 06:07:40|650.68|646.68|650.71|646.71|650.73|646.73|650.61|646.61|22
1622441270000|2021-05-31 06:07:50|650.65|646.65|650.79|646.79|650.94|646.94|650.61|646.61|25
1622441280000|2021-05-31 06:08:00|650.82|646.82|650.7|646.7|650.89|646.89|650.51|646.51|25
1622441290000|2021-05-31 06:08:10|650.71|646.71|650.52|646.52|650.71|646.71|650.48|646.48|29
1622441300000|2021-05-31 06:08:20|650.49|646.49|650.77|646.77|650.81|646.81|650.49|646.49|23
1622441310000|2021-05-31 06:08:30|650.94|646.94|651.16|647.16|651.16|647.16|650.9|646.9|29
1622441320000|2021-05-31 06:08:40|651.03|647.03|651.13|647.13|651.29|647.29|651.03|647.03|30
1622441330000|2021-05-31 06:08:50|651.14|647.14|651.7|647.7|651.7|647.7|651.01|647.01|21
1622441340000|2021-05-31 06:09:00|651.6|647.6|651.78|647.78|651.79|647.79|651.54|647.54|25
1622441350000|2021-05-31 06:09:10|651.79|647.79|651.86|647.86|651.88|647.88|651.75|647.75|16
1622441360000|2021-05-31 06:09:20|651.89|647.89|651.94|647.94|651.94|647.94|651.86|647.86|13
1622441370000|2021-05-31 06:09:30|651.93|647.93|652.69|648.69|652.69|648.69|651.93|647.93|23
1622441380000|2021-05-31 06:09:40|652.7|648.7|652.72|648.72|652.83|648.83|652.55|648.55|29
1622441390000|2021-05-31 06:09:50|652.74|648.74|653.24|649.24|653.37|649.37|652.72|648.72|28
1622441400000|2021-05-31 06:10:00|652.95|648.95|653.02|649.02|653.42|649.42|652.89|648.89|35
1622441410000|2021-05-31 06:10:10|652.94|648.94|652.83|648.83|652.94|648.94|652.72|648.72|33
1622441420000|2021-05-31 06:10:20|652.95|648.95|653.3|649.3|653.38|649.38|652.69|648.69|33
1622441430000|2021-05-31 06:10:30|653.38|649.38|653.02|649.02|653.39|649.39|653.02|649.02|31
1622441440000|2021-05-31 06:10:40|653.01|649.01|653.83|649.83|653.89|649.89|652.89|648.89|35
1622441450000|2021-05-31 06:10:50|653.89|649.89|653.92|649.92|653.95|649.95|653.73|649.73|34
1622441460000|2021-05-31 06:11:00|653.91|649.91|653.89|649.89|653.93|649.93|653.71|649.71|33
1622441470000|2021-05-31 06:11:10|653.9|649.9|653.99|649.99|654.01|650.01|653.86|649.86|18
1622441490000|2021-05-31 06:11:30|654.02|650.02|654.5|650.5|654.78|650.78|654.02|650.02|25
1622441500000|2021-05-31 06:11:40|654.48|650.48|654.95|650.95|654.95|650.95|654.1|650.1|28
1622441510000|2021-05-31 06:11:50|654.89|650.89|654.95|650.95|655.34|651.34|654.89|650.89|33
1622441520000|2021-05-31 06:12:00|654.97|650.97|655.25|651.25|655.39|651.39|654.97|650.97|32
1622441530000|2021-05-31 06:12:10|655.35|651.35|655.07|651.07|655.51|651.51|655|651|28
1622441540000|2021-05-31 06:12:20|655.06|651.06|654.68|650.68|655.1|651.1|654.68|650.68|28
1622441550000|2021-05-31 06:12:30|654.72|650.72|654.66|650.66|654.8|650.8|654.62|650.62|20
1622441560000|2021-05-31 06:12:40|654.54|650.54|654.79|650.79|654.79|650.79|654.43|650.43|23
1622441570000|2021-05-31 06:12:50|655.02|651.02|654.87|650.87|655.28|651.28|654.74|650.74|32
1622441580000|2021-05-31 06:13:00|654.85|650.85|654.91|650.91|655.06|651.06|654.85|650.85|28
1622441590000|2021-05-31 06:13:10|654.92|650.92|654.8|650.8|655.02|651.02|654.8|650.8|28
1622441600000|2021-05-31 06:13:20|654.79|650.79|654.76|650.76|654.96|650.96|654.76|650.76|25
1622441610000|2021-05-31 06:13:30|654.75|650.75|654.44|650.44|654.75|650.75|654.4|650.4|18
1622441620000|2021-05-31 06:13:40|654.41|650.41|654.22|650.22|654.45|650.45|654.21|650.21|19
1622441630000|2021-05-31 06:13:50|654.18|650.18|654.4|650.4|654.4|650.4|654.12|650.12|26
1622441640000|2021-05-31 06:14:00|654.37|650.37|654.32|650.32|654.42|650.42|654.12|650.12|29
1622441650000|2021-05-31 06:14:10|654.53|650.53|654.52|650.52|654.73|650.73|654.52|650.52|26
1622441660000|2021-05-31 06:14:20|654.49|650.49|654.96|650.96|654.98|650.98|654.3|650.3|35
1622441670000|2021-05-31 06:14:30|654.95|650.95|654.59|650.59|655|651|654.35|650.35|33
1622441680000|2021-05-31 06:14:40|654.63|650.63|654.56|650.56|654.7|650.7|654.56|650.56|23
1622441690000|2021-05-31 06:14:50|654.78|650.78|655.05|651.05|655.05|651.05|654.77|650.77|7
1622441700000|2021-05-31 06:15:00|655.02|651.02|654.41|650.41|655.05|651.05|654.41|650.41|14
1622441710000|2021-05-31 06:15:10|654.49|650.49|654.25|650.25|654.56|650.56|654.08|650.08|22
1622441720000|2021-05-31 06:15:20|654.26|650.26|653.99|649.99|654.26|650.26|653.98|649.98|15
1622441730000|2021-05-31 06:15:30|653.98|649.98|653.82|649.82|654.08|650.08|653.82|649.82|14
1622441740000|2021-05-31 06:15:40|653.8|649.8|653.24|649.24|653.8|649.8|653.24|649.24|20
1622441750000|2021-05-31 06:15:50|653.32|649.32|653.43|649.43|653.43|649.43|653.32|649.32|7
1622441760000|2021-05-31 06:16:00|653.46|649.46|653.22|649.22|653.5|649.5|653.22|649.22|11
1622441770000|2021-05-31 06:16:10|653.26|649.26|653.89|649.89|653.89|649.89|653.26|649.26|10
1622441780000|2021-05-31 06:16:20|653.91|649.91|653.71|649.71|653.91|649.91|653.66|649.66|21
1622441790000|2021-05-31 06:16:30|653.66|649.66|653.76|649.76|653.8|649.8|653.6|649.6|12
1622441800000|2021-05-31 06:16:40|653.8|649.8|653.49|649.49|653.8|649.8|653.42|649.42|35
1622441810000|2021-05-31 06:16:50|653.46|649.46|652.9|648.9|653.46|649.46|652.84|648.84|30
1622441820000|2021-05-31 06:17:00|652.95|648.95|653.1|649.1|653.26|649.26|652.95|648.95|36
1622441830000|2021-05-31 06:17:10|653.06|649.06|653.21|649.21|653.23|649.23|652.85|648.85|26
1622441840000|2021-05-31 06:17:20|653.19|649.19|653.19|649.19|653.41|649.41|653.02|649.02|35
1622441850000|2021-05-31 06:17:30|653.16|649.16|653.2|649.2|653.3|649.3|653.12|649.12|22
1622441860000|2021-05-31 06:17:40|653.19|649.19|653.44|649.44|653.44|649.44|653.02|649.02|26
1622441870000|2021-05-31 06:17:50|653.42|649.42|653.54|649.54|653.54|649.54|653.41|649.41|14
1622441880000|2021-05-31 06:18:00|653.47|649.47|653.73|649.73|653.73|649.73|653.4|649.4|21
1622441890000|2021-05-31 06:18:10|653.75|649.75|653.89|649.89|653.89|649.89|653.71|649.71|16
1622441900000|2021-05-31 06:18:20|653.9|649.9|654.51|650.51|654.66|650.66|653.89|649.89|29
1622441910000|2021-05-31 06:18:30|654.48|650.48|654.67|650.67|654.75|650.75|654.34|650.34|32
1622441920000|2021-05-31 06:18:40|654.66|650.66|654.98|650.98|654.98|650.98|654.45|650.45|20
1622441930000|2021-05-31 06:18:50|655.05|651.05|655.2|651.2|655.29|651.29|655.03|651.03|24
1622441940000|2021-05-31 06:19:00|655.22|651.22|655.73|651.73|655.81|651.81|655.22|651.22|30
1622441950000|2021-05-31 06:19:10|655.76|651.76|656.34|652.34|656.34|652.34|655.71|651.71|25
1622441960000|2021-05-31 06:19:20|656.3|652.3|656.42|652.42|656.95|652.95|656.26|652.26|37
1622441970000|2021-05-31 06:19:30|656.55|652.55|656.77|652.77|656.95|652.95|656.39|652.39|31
1622441980000|2021-05-31 06:19:40|656.75|652.75|656.42|652.42|656.88|652.88|656.26|652.26|34
1622441990000|2021-05-31 06:19:50|656.43|652.43|656.58|652.58|656.58|652.58|656.17|652.17|28
1622442000000|2021-05-31 06:20:00|656.53|652.53|656.29|652.29|656.7|652.7|656.24|652.24|35
1622442010000|2021-05-31 06:20:10|656.19|652.19|655.72|651.72|656.28|652.28|655.61|651.61|28
1622442020000|2021-05-31 06:20:20|655.76|651.76|656.18|652.18|656.26|652.26|655.73|651.73|32
1622442030000|2021-05-31 06:20:30|656.23|652.23|656.75|652.75|656.83|652.83|656.16|652.16|31
1622442040000|2021-05-31 06:20:40|656.74|652.74|657.3|653.3|657.3|653.3|656.68|652.68|29
1622442050000|2021-05-31 06:20:50|657.37|653.37|657.19|653.19|657.45|653.45|657.15|653.15|30
1622442060000|2021-05-31 06:21:00|657.12|653.12|657.03|653.03|657.28|653.28|656.29|652.29|29
1622442070000|2021-05-31 06:21:10|657.02|653.02|657.4|653.4|657.53|653.53|657.02|653.02|29
1622442080000|2021-05-31 06:21:20|657.39|653.39|657.33|653.33|657.5|653.5|657.27|653.27|32
1622442090000|2021-05-31 06:21:30|657.34|653.34|657.02|653.02|657.39|653.39|656.85|652.85|33
1622442100000|2021-05-31 06:21:40|657.01|653.01|656.66|652.66|657.01|653.01|656.56|652.56|27
1622442110000|2021-05-31 06:21:50|656.64|652.64|656.78|652.78|657.36|653.36|656.64|652.64|32
1622442120000|2021-05-31 06:22:00|656.79|652.79|657.09|653.09|657.16|653.16|656.79|652.79|32
1622442130000|2021-05-31 06:22:10|657.05|653.05|657.4|653.4|657.46|653.46|657.05|653.05|29
1622442140000|2021-05-31 06:22:20|657.42|653.42|657.37|653.37|657.42|653.42|657.27|653.27|31
1622442150000|2021-05-31 06:22:30|657.34|653.34|657.4|653.4|657.43|653.43|657.27|653.27|27
1622442160000|2021-05-31 06:22:40|657.39|653.39|657.3|653.3|657.54|653.54|657.27|653.27|34
1622442170000|2021-05-31 06:22:50|657.36|653.36|657.25|653.25|657.37|653.37|657.06|653.06|25
1622442180000|2021-05-31 06:23:00|657.32|653.32|657.26|653.26|657.36|653.36|657.22|653.22|30
1622442190000|2021-05-31 06:23:10|657.25|653.25|657.67|653.67|657.68|653.68|657.22|653.22|28
1622442200000|2021-05-31 06:23:20|657.66|653.66|657.7|653.7|658|654|657.62|653.62|33
1622442210000|2021-05-31 06:23:30|657.6|653.6|657.99|653.99|658.07|654.07|657.6|653.6|34
1622442220000|2021-05-31 06:23:40|657.96|653.96|657.96|653.96|658|654|657.84|653.84|29
1622442230000|2021-05-31 06:23:50|657.97|653.97|657.93|653.93|657.99|653.99|657.92|653.92|18
1622442240000|2021-05-31 06:24:00|657.92|653.92|657.83|653.83|657.94|653.94|657.73|653.73|34
1622442250000|2021-05-31 06:24:10|657.84|653.84|657.83|653.83|657.86|653.86|657.76|653.76|23
1622442260000|2021-05-31 06:24:20|657.85|653.85|657.96|653.96|658.05|654.05|657.85|653.85|31
1622442270000|2021-05-31 06:24:30|657.99|653.99|657.93|653.93|658.03|654.03|657.8|653.8|27
1622442280000|2021-05-31 06:24:40|657.9|653.9|657.92|653.92|658.01|654.01|657.8|653.8|32
1622442290000|2021-05-31 06:24:50|657.85|653.85|657.74|653.74|657.95|653.95|657.73|653.73|31
1622442300000|2021-05-31 06:25:00|657.75|653.75|657.85|653.85|657.88|653.88|657.73|653.73|19
1622442310000|2021-05-31 06:25:10|657.86|653.86|657.81|653.81|657.86|653.86|657.79|653.79|19
1622442320000|2021-05-31 06:25:20|657.79|653.79|657.61|653.61|657.82|653.82|657.45|653.45|31
1622442330000|2021-05-31 06:25:30|657.59|653.59|657.75|653.75|657.77|653.77|657.59|653.59|30
1622442340000|2021-05-31 06:25:40|657.78|653.78|658.1|654.1|658.16|654.16|657.71|653.71|25
1622442350000|2021-05-31 06:25:50|658.15|654.15|658.17|654.17|658.36|654.36|658.01|654.01|29
1622442360000|2021-05-31 06:26:00|658.16|654.16|658.15|654.15|658.21|654.21|658.1|654.1|33
1622442370000|2021-05-31 06:26:10|658.13|654.13|657.54|653.54|658.13|654.13|657.37|653.37|35
1622442380000|2021-05-31 06:26:20|657.53|653.53|657.42|653.42|657.59|653.59|657.36|653.36|21
1622442390000|2021-05-31 06:26:30|657.43|653.43|657.34|653.34|657.47|653.47|657.3|653.3|20
1622442400000|2021-05-31 06:26:40|657.36|653.36|657.52|653.52|657.52|653.52|657.12|653.12|30
1622442410000|2021-05-31 06:26:50|657.54|653.54|657.86|653.86|657.89|653.89|657.54|653.54|27
1622442420000|2021-05-31 06:27:00|657.87|653.87|658.06|654.06|658.28|654.28|657.66|653.66|32
1622442430000|2021-05-31 06:27:10|658.02|654.02|658.15|654.15|658.15|654.15|657.61|653.61|29
1622442440000|2021-05-31 06:27:20|658.33|654.33|657.77|653.77|658.62|654.62|657.76|653.76|33
1622442450000|2021-05-31 06:27:30|657.79|653.79|657.86|653.86|657.95|653.95|657.71|653.71|31
1622442460000|2021-05-31 06:27:40|657.83|653.83|657.71|653.71|657.83|653.83|657.56|653.56|26
1622442470000|2021-05-31 06:27:50|657.78|653.78|657.95|653.95|657.95|653.95|657.73|653.73|20
1622442480000|2021-05-31 06:28:00|657.92|653.92|658.34|654.34|658.41|654.41|657.87|653.87|22
1622442490000|2021-05-31 06:28:10|658.37|654.37|657.68|653.68|658.47|654.47|657.53|653.53|29
1622442500000|2021-05-31 06:28:20|657.65|653.65|657.67|653.67|657.75|653.75|657.65|653.65|23
1622442510000|2021-05-31 06:28:30|657.66|653.66|657.74|653.74|657.76|653.76|657.42|653.42|29
1622442520000|2021-05-31 06:28:40|657.78|653.78|658.01|654.01|658.09|654.09|657.78|653.78|32
1622442530000|2021-05-31 06:28:50|658.03|654.03|657.8|653.8|658.04|654.04|657.73|653.73|33
1622442540000|2021-05-31 06:29:00|657.79|653.79|657.51|653.51|657.81|653.81|657.5|653.5|30
1622442550000|2021-05-31 06:29:10|657.53|653.53|657.46|653.46|657.77|653.77|657.44|653.44|31
1622442560000|2021-05-31 06:29:20|657.4|653.4|657.26|653.26|657.48|653.48|657.15|653.15|25
1622442570000|2021-05-31 06:29:30|657.06|653.06|657.22|653.22|657.45|653.45|657.06|653.06|23
1622442580000|2021-05-31 06:29:40|657.21|653.21|656.98|652.98|657.29|653.29|656.98|652.98|20
1622442590000|2021-05-31 06:29:50|657.01|653.01|656.94|652.94|657.05|653.05|656.77|652.77|20
1622442600000|2021-05-31 06:30:00|656.95|652.95|656.5|652.5|656.95|652.95|656.5|652.5|26
1622442610000|2021-05-31 06:30:10|656.46|652.46|656.3|652.3|656.47|652.47|656.25|652.25|28
1622442620000|2021-05-31 06:30:20|656.23|652.23|656.34|652.34|656.35|652.35|656.23|652.23|19
1622442630000|2021-05-31 06:30:30|656.33|652.33|656.07|652.07|656.33|652.33|656.07|652.07|24
1622442640000|2021-05-31 06:30:40|656.1|652.1|655.61|651.61|656.1|652.1|655.47|651.47|30
1622442650000|2021-05-31 06:30:50|655.6|651.6|655.32|651.32|655.6|651.6|655.31|651.31|20
1622442660000|2021-05-31 06:31:00|655.33|651.33|655.16|651.16|655.35|651.35|655.14|651.14|26
1622442670000|2021-05-31 06:31:10|655.17|651.17|655.14|651.14|655.48|651.48|655.11|651.11|31
1622442680000|2021-05-31 06:31:20|655.12|651.12|654.83|650.83|655.15|651.15|654.8|650.8|25
1622442690000|2021-05-31 06:31:30|654.82|650.82|654.77|650.77|654.93|650.93|654.68|650.68|26
1622442700000|2021-05-31 06:31:40|654.81|650.81|654.65|650.65|654.95|650.95|654.65|650.65|28
1622442710000|2021-05-31 06:31:50|654.64|650.64|654.6|650.6|654.77|650.77|654.59|650.59|20
1622442720000|2021-05-31 06:32:00|654.65|650.65|653.98|649.98|654.68|650.68|653.98|649.98|30
1622442730000|2021-05-31 06:32:10|653.95|649.95|654.11|650.11|654.28|650.28|653.9|649.9|31
1622442740000|2021-05-31 06:32:20|654.12|650.12|653.73|649.73|654.12|650.12|653.73|649.73|30
1622442750000|2021-05-31 06:32:30|653.7|649.7|653.49|649.49|653.7|649.7|653.4|649.4|28
1622442760000|2021-05-31 06:32:40|653.4|649.4|653.66|649.66|653.67|649.67|653.38|649.38|29
1622442770000|2021-05-31 06:32:50|653.63|649.63|653.82|649.82|653.88|649.88|653.39|649.39|23
1622442780000|2021-05-31 06:33:00|653.83|649.83|654.24|650.24|654.25|650.25|653.65|649.65|27
1622442790000|2021-05-31 06:33:10|654.29|650.29|654.74|650.74|655.06|651.06|654.29|650.29|27
1622442800000|2021-05-31 06:33:20|654.71|650.71|654.84|650.84|655.03|651.03|654.58|650.58|24
1622442810000|2021-05-31 06:33:30|654.83|650.83|654.65|650.65|654.83|650.83|654.65|650.65|30
1622442820000|2021-05-31 06:33:40|654.64|650.64|654.97|650.97|654.97|650.97|654.64|650.64|21
1622442830000|2021-05-31 06:33:50|654.99|650.99|654.66|650.66|655.06|651.06|654.59|650.59|27
1622442840000|2021-05-31 06:34:00|654.63|650.63|654.83|650.83|654.89|650.89|654.6|650.6|23
1622442850000|2021-05-31 06:34:10|654.84|650.84|655.55|651.55|655.59|651.59|654.83|650.83|28
1622442860000|2021-05-31 06:34:20|655.57|651.57|655.24|651.24|655.57|651.57|655.04|651.04|22
1622442870000|2021-05-31 06:34:30|655.53|651.53|655.51|651.51|655.73|651.73|655.24|651.24|31
1622442880000|2021-05-31 06:34:40|655.52|651.52|655.23|651.23|655.64|651.64|655.19|651.19|26
1622442890000|2021-05-31 06:34:50|655.22|651.22|655.24|651.24|655.38|651.38|655.01|651.01|31
1622442900000|2021-05-31 06:35:00|655.25|651.25|655.24|651.24|655.29|651.29|655.03|651.03|24
1622442910000|2021-05-31 06:35:10|655.25|651.25|655.24|651.24|655.61|651.61|655.15|651.15|31
1622442920000|2021-05-31 06:35:20|655.29|651.29|655.51|651.51|655.56|651.56|655.23|651.23|25
1622442930000|2021-05-31 06:35:30|655.42|651.42|655.2|651.2|655.51|651.51|655.19|651.19|27
1622442940000|2021-05-31 06:35:40|655.19|651.19|655.08|651.08|655.19|651.19|654.99|650.99|30
1622442950000|2021-05-31 06:35:50|655.06|651.06|655.04|651.04|655.12|651.12|654.99|650.99|20
1622442960000|2021-05-31 06:36:00|655.02|651.02|655.12|651.12|655.12|651.12|654.68|650.68|31
1622442970000|2021-05-31 06:36:10|655.18|651.18|655.59|651.59|655.61|651.61|655.18|651.18|28
1622442980000|2021-05-31 06:36:20|655.6|651.6|655.47|651.47|655.6|651.6|655.31|651.31|26
1622442990000|2021-05-31 06:36:30|655.46|651.46|655.1|651.1|655.54|651.54|655.1|651.1|22
1622443000000|2021-05-31 06:36:40|655.06|651.06|655.22|651.22|655.25|651.25|654.92|650.92|28
1622443010000|2021-05-31 06:36:50|655.27|651.27|655.34|651.34|655.45|651.45|655.2|651.2|25
1622443020000|2021-05-31 06:37:00|655.38|651.38|655.37|651.37|655.43|651.43|655.29|651.29|32
1622443030000|2021-05-31 06:37:10|655.36|651.36|655.6|651.6|655.83|651.83|655.36|651.36|29
1622443040000|2021-05-31 06:37:20|655.55|651.55|655.81|651.81|655.87|651.87|655.46|651.46|27
1622443050000|2021-05-31 06:37:30|655.83|651.83|655.86|651.86|655.9|651.9|655.72|651.72|34
1622443060000|2021-05-31 06:37:40|655.76|651.76|656.06|652.06|656.06|652.06|655.76|651.76|30
1622443070000|2021-05-31 06:37:50|656.05|652.05|656.2|652.2|656.21|652.21|656.04|652.04|28
1622443080000|2021-05-31 06:38:00|656.19|652.19|657.35|653.35|657.44|653.44|656.17|652.17|33
1622443090000|2021-05-31 06:38:10|657.41|653.41|656.94|652.94|657.42|653.42|656.92|652.92|34
1622443100000|2021-05-31 06:38:20|656.95|652.95|657.15|653.15|657.32|653.32|656.94|652.94|29
1622443110000|2021-05-31 06:38:30|657.14|653.14|657.11|653.11|657.18|653.18|657.02|653.02|19
1622443120000|2021-05-31 06:38:40|657.12|653.12|657.18|653.18|657.31|653.31|657.07|653.07|29
1622443130000|2021-05-31 06:38:50|657.22|653.22|657.65|653.65|657.65|653.65|657.19|653.19|27
1622443140000|2021-05-31 06:39:00|657.64|653.64|657.26|653.26|657.64|653.64|657.21|653.21|32
1622443150000|2021-05-31 06:39:10|657.23|653.23|657.38|653.38|657.44|653.44|656.97|652.97|34
1622443160000|2021-05-31 06:39:20|657.39|653.39|656.96|652.96|657.41|653.41|656.82|652.82|29
1622443170000|2021-05-31 06:39:30|656.97|652.97|656.32|652.32|657.06|653.06|656.31|652.31|33
1622443180000|2021-05-31 06:39:40|656.42|652.42|656.65|652.65|657.14|653.14|656.42|652.42|38
1622443190000|2021-05-31 06:39:50|656.62|652.62|656.82|652.82|656.87|652.87|656.59|652.59|25
1622443200000|2021-05-31 06:40:00|656.84|652.84|657.42|653.42|657.5|653.5|656.84|652.84|34
1622443210000|2021-05-31 06:40:10|657.49|653.49|658.41|654.41|658.41|654.41|657.42|653.42|30
1622443220000|2021-05-31 06:40:20|658.49|654.49|658.75|654.75|658.99|654.99|658.44|654.44|33
1622443230000|2021-05-31 06:40:30|658.74|654.74|658.42|654.42|658.82|654.82|658.4|654.4|31
1622443240000|2021-05-31 06:40:40|658.41|654.41|658.23|654.23|658.42|654.42|658.19|654.19|22
1622443250000|2021-05-31 06:40:50|658.24|654.24|658.31|654.31|658.33|654.33|658.19|654.19|27
1622443260000|2021-05-31 06:41:00|658.33|654.33|658.14|654.14|658.37|654.37|657.81|653.81|32
1622443270000|2021-05-31 06:41:10|658.19|654.19|658.24|654.24|658.33|654.33|657.98|653.98|34
1622443280000|2021-05-31 06:41:20|658.25|654.25|658.07|654.07|658.28|654.28|657.99|653.99|33
1622443290000|2021-05-31 06:41:30|658.16|654.16|658.18|654.18|658.28|654.28|657.95|653.95|31
1622443300000|2021-05-31 06:41:40|658.16|654.16|657.87|653.87|658.18|654.18|657.87|653.87|22
1622443310000|2021-05-31 06:41:50|657.88|653.88|658.01|654.01|658.01|654.01|657.83|653.83|25
1622443320000|2021-05-31 06:42:00|658|654|658.48|654.48|658.48|654.48|657.98|653.98|23
1622443330000|2021-05-31 06:42:10|658.49|654.49|658.54|654.54|658.85|654.85|658.46|654.46|32
1622443340000|2021-05-31 06:42:20|658.53|654.53|658.42|654.42|658.57|654.57|658.38|654.38|19
1622443350000|2021-05-31 06:42:30|658.39|654.39|658.44|654.44|658.47|654.47|658.33|654.33|24
1622443360000|2021-05-31 06:42:40|658.49|654.49|658.13|654.13|658.49|654.49|658.03|654.03|32
1622443370000|2021-05-31 06:42:50|658.1|654.1|657.59|653.59|658.17|654.17|657.59|653.59|34
1622443380000|2021-05-31 06:43:00|657.68|653.68|657.53|653.53|657.75|653.75|657.39|653.39|25
1622443390000|2021-05-31 06:43:10|657.44|653.44|657.25|653.25|657.46|653.46|657.19|653.19|21
1622443400000|2021-05-31 06:43:20|657.22|653.22|657.61|653.61|657.7|653.7|657.22|653.22|28
1622443410000|2021-05-31 06:43:30|657.6|653.6|657.36|653.36|657.67|653.67|657.36|653.36|32
1622443420000|2021-05-31 06:43:40|657.41|653.41|657.36|653.36|657.44|653.44|657.35|653.35|25
1622443430000|2021-05-31 06:43:50|657.35|653.35|657.23|653.23|657.35|653.35|657.06|653.06|22
1622443440000|2021-05-31 06:44:00|657.22|653.22|657.2|653.2|657.22|653.22|657.1|653.1|25
1622443450000|2021-05-31 06:44:10|657.19|653.19|657.45|653.45|657.46|653.46|657.13|653.13|29
1622443460000|2021-05-31 06:44:20|657.42|653.42|657.42|653.42|657.61|653.61|657.32|653.32|31
1622443470000|2021-05-31 06:44:30|657.44|653.44|657.72|653.72|657.72|653.72|657.35|653.35|27
1622443480000|2021-05-31 06:44:40|657.73|653.73|657.87|653.87|657.87|653.87|657.67|653.67|27
1622443490000|2021-05-31 06:44:50|657.96|653.96|657.86|653.86|658.1|654.1|657.82|653.82|30
1622443500000|2021-05-31 06:45:00|657.87|653.87|657.35|653.35|657.93|653.93|657.2|653.2|25
1622443510000|2021-05-31 06:45:10|657.37|653.37|657.34|653.34|657.4|653.4|657.2|653.2|31
1622443520000|2021-05-31 06:45:20|657.33|653.33|657.37|653.37|657.41|653.41|657.26|653.26|25
1622443530000|2021-05-31 06:45:30|657.34|653.34|657.12|653.12|657.42|653.42|657.12|653.12|33
1622443540000|2021-05-31 06:45:40|657.11|653.11|656.65|652.65|657.13|653.13|656.64|652.64|20
1622443550000|2021-05-31 06:45:50|656.64|652.64|656.38|652.38|656.68|652.68|656.38|652.38|31
1622443560000|2021-05-31 06:46:00|656.39|652.39|656.29|652.29|656.4|652.4|656.07|652.07|28
1622443570000|2021-05-31 06:46:10|656.28|652.28|656.11|652.11|656.32|652.32|656.1|652.1|22
1622443580000|2021-05-31 06:46:20|656.14|652.14|656.27|652.27|656.35|652.35|656.06|652.06|28
1622443590000|2021-05-31 06:46:30|656.26|652.26|656.28|652.28|656.32|652.32|656.26|652.26|13
1622443600000|2021-05-31 06:46:40|656.27|652.27|656|652|656.28|652.28|655.92|651.92|23
1622443610000|2021-05-31 06:46:50|655.99|651.99|656.15|652.15|656.2|652.2|655.94|651.94|21
1622443620000|2021-05-31 06:47:00|656.17|652.17|656.23|652.23|656.42|652.42|656.1|652.1|14
1622443630000|2021-05-31 06:47:10|656.4|652.4|656.39|652.39|656.4|652.4|656.23|652.23|11
1622443640000|2021-05-31 06:47:20|656.38|652.38|656.88|652.88|656.89|652.89|656.17|652.17|25
1622443650000|2021-05-31 06:47:30|656.83|652.83|657.4|653.4|657.47|653.47|656.83|652.83|28
1622443660000|2021-05-31 06:47:40|657.34|653.34|657.16|653.16|657.52|653.52|657.16|653.16|30
1622443670000|2021-05-31 06:47:50|657.21|653.21|657.44|653.44|657.47|653.47|657.19|653.19|25
1622443680000|2021-05-31 06:48:00|657.41|653.41|658|654|658.11|654.11|657.41|653.41|27
1622443690000|2021-05-31 06:48:10|658.02|654.02|658.1|654.1|658.35|654.35|658|654|27
1622443700000|2021-05-31 06:48:20|658.08|654.08|657.95|653.95|658.11|654.11|657.94|653.94|31
1622443710000|2021-05-31 06:48:30|657.96|653.96|657.74|653.74|657.98|653.98|657.71|653.71|27
1622443720000|2021-05-31 06:48:40|657.75|653.75|657.67|653.67|657.81|653.81|657.57|653.57|24
1622443730000|2021-05-31 06:48:50|657.68|653.68|657.69|653.69|657.74|653.74|657.66|653.66|25
1622443740000|2021-05-31 06:49:00|657.7|653.7|658.41|654.41|658.62|654.62|657.7|653.7|32
1622443750000|2021-05-31 06:49:10|658.4|654.4|658.65|654.65|658.7|654.7|658.38|654.38|29
1622443760000|2021-05-31 06:49:20|658.64|654.64|658.96|654.96|658.96|654.96|658.45|654.45|30
1622443770000|2021-05-31 06:49:30|658.97|654.97|658.92|654.92|659.05|655.05|658.91|654.91|26
1622443780000|2021-05-31 06:49:40|658.9|654.9|658.96|654.96|659.1|655.1|658.82|654.82|34
1622443790000|2021-05-31 06:49:50|658.9|654.9|659.08|655.08|659.09|655.09|658.82|654.82|24
1622443800000|2021-05-31 06:50:00|659.07|655.07|659.05|655.05|659.08|655.08|659|655|16
1622443810000|2021-05-31 06:50:10|659.08|655.08|658.36|654.36|659.08|655.08|658.21|654.21|30
1622443820000|2021-05-31 06:50:20|658.37|654.37|659.1|655.1|659.1|655.1|658.37|654.37|32
1622443830000|2021-05-31 06:50:30|659.03|655.03|657.88|653.88|659.2|655.2|657.87|653.87|30
1622443840000|2021-05-31 06:50:40|657.95|653.95|658.83|654.83|658.86|654.86|657.95|653.95|34
1622443850000|2021-05-31 06:50:50|658.82|654.82|658.8|654.8|658.86|654.86|658.37|654.37|36
1622443860000|2021-05-31 06:51:00|658.81|654.81|658.73|654.73|658.9|654.9|658.54|654.54|26
1622443870000|2021-05-31 06:51:10|658.74|654.74|659.24|655.24|659.29|655.29|658.74|654.74|29
1622443880000|2021-05-31 06:51:20|659.28|655.28|659.47|655.47|659.49|655.49|659.19|655.19|32
1622443890000|2021-05-31 06:51:30|659.48|655.48|659.32|655.32|659.72|655.72|659.32|655.32|28
1622443900000|2021-05-31 06:51:40|659.39|655.39|659.84|655.84|659.84|655.84|659.39|655.39|34
1622443910000|2021-05-31 06:51:50|659.89|655.89|660.56|656.56|660.74|656.74|659.67|655.67|28
1622443920000|2021-05-31 06:52:00|660.46|656.46|660.17|656.17|660.65|656.65|660.14|656.14|28
1622443930000|2021-05-31 06:52:10|660.18|656.18|660.11|656.11|660.27|656.27|660.06|656.06|24
1622443940000|2021-05-31 06:52:20|660.1|656.1|659.85|655.85|660.12|656.12|659.84|655.84|32
1622443950000|2021-05-31 06:52:30|659.81|655.81|659.75|655.75|659.81|655.81|659.44|655.44|33
1622443960000|2021-05-31 06:52:40|659.8|655.8|659.81|655.81|660.04|656.04|659.68|655.68|32
1622443970000|2021-05-31 06:52:50|659.84|655.84|660.04|656.04|660.23|656.23|659.84|655.84|28
1622443980000|2021-05-31 06:53:00|660.03|656.03|659.94|655.94|660.18|656.18|659.86|655.86|30
1622443990000|2021-05-31 06:53:10|660.06|656.06|660.31|656.31|660.31|656.31|660.01|656.01|26
1622444000000|2021-05-31 06:53:20|660.28|656.28|660.62|656.62|660.8|656.8|660.27|656.27|26
1622444010000|2021-05-31 06:53:30|660.65|656.65|660.57|656.57|660.83|656.83|660.47|656.47|32
1622444020000|2021-05-31 06:53:40|660.6|656.6|661.12|657.12|661.16|657.16|660.54|656.54|24
1622444030000|2021-05-31 06:53:50|661.13|657.13|660.98|656.98|661.19|657.19|660.98|656.98|32
1622444040000|2021-05-31 06:54:00|660.99|656.99|661.17|657.17|661.27|657.27|660.94|656.94|31
1622444050000|2021-05-31 06:54:10|661.18|657.18|662.45|658.45|662.46|658.46|661.18|657.18|27
1622444060000|2021-05-31 06:54:20|662.46|658.46|662.91|658.91|662.97|658.97|661.89|657.89|21
1622444070000|2021-05-31 06:54:30|662.88|658.88|662.35|658.35|663.07|659.07|662.34|658.34|32
1622444080000|2021-05-31 06:54:40|662.39|658.39|662.42|658.42|662.93|658.93|662.21|658.21|35
1622444090000|2021-05-31 06:54:50|662.31|658.31|662.08|658.08|662.36|658.36|661.75|657.75|34
1622444100000|2021-05-31 06:55:00|662.09|658.09|661.49|657.49|662.24|658.24|661.47|657.47|32
1622444110000|2021-05-31 06:55:10|661.48|657.48|661.47|657.47|661.57|657.57|661.36|657.36|31
1622444120000|2021-05-31 06:55:20|661.6|657.6|661.45|657.45|662.03|658.03|661.45|657.45|28
1622444130000|2021-05-31 06:55:30|661.42|657.42|661.23|657.23|661.45|657.45|661.14|657.14|22
1622444140000|2021-05-31 06:55:40|661.35|657.35|661.31|657.31|661.75|657.75|661.31|657.31|31
1622444150000|2021-05-31 06:55:50|661.29|657.29|661.28|657.28|661.49|657.49|661.11|657.11|28
1622444160000|2021-05-31 06:56:00|661.29|657.29|661.09|657.09|661.31|657.31|660.97|656.97|25
1622444170000|2021-05-31 06:56:10|661.07|657.07|661.4|657.4|661.44|657.44|660.98|656.98|26
1622444180000|2021-05-31 06:56:20|661.42|657.42|661.52|657.52|661.59|657.59|661.42|657.42|24
1622444190000|2021-05-31 06:56:30|661.53|657.53|662.11|658.11|662.16|658.16|661.47|657.47|26
1622444200000|2021-05-31 06:56:40|662.13|658.13|662.06|658.06|662.44|658.44|662.04|658.04|29
1622444210000|2021-05-31 06:56:50|662|658|662.16|658.16|662.16|658.16|661.74|657.74|26
1622444220000|2021-05-31 06:57:00|662.15|658.15|662.35|658.35|662.47|658.47|662.02|658.02|32
1622444230000|2021-05-31 06:57:10|662.31|658.31|662.09|658.09|662.51|658.51|662.07|658.07|27
1622444240000|2021-05-31 06:57:20|662.13|658.13|662.16|658.16|662.26|658.26|662.09|658.09|28
1622444250000|2021-05-31 06:57:30|662.14|658.14|661.97|657.97|662.17|658.17|661.93|657.93|25
1622444260000|2021-05-31 06:57:40|661.98|657.98|662.05|658.05|662.16|658.16|661.96|657.96|28
1622444270000|2021-05-31 06:57:50|662.11|658.11|662.05|658.05|662.18|658.18|662.05|658.05|30
1622444280000|2021-05-31 06:58:00|662.06|658.06|661.79|657.79|662.07|658.07|661.61|657.61|32
1622444290000|2021-05-31 06:58:10|661.74|657.74|661.28|657.28|661.74|657.74|661.26|657.26|20
1622444300000|2021-05-31 06:58:20|661.29|657.29|661.03|657.03|661.31|657.31|660.99|656.99|17
1622444310000|2021-05-31 06:58:30|661.04|657.04|661.32|657.32|661.43|657.43|661.03|657.03|22
1622444320000|2021-05-31 06:58:40|661.28|657.28|661.31|657.31|661.42|657.42|661.15|657.15|35
1622444330000|2021-05-31 06:58:50|661.33|657.33|661.71|657.71|661.71|657.71|661.19|657.19|25
1622444340000|2021-05-31 06:59:00|661.7|657.7|662.54|658.54|662.69|658.69|661.62|657.62|36
1622444350000|2021-05-31 06:59:10|662.55|658.55|662.09|658.09|662.55|658.55|661.98|657.98|35
1622444360000|2021-05-31 06:59:20|662.05|658.05|661.6|657.6|662.05|658.05|661.5|657.5|36
1622444370000|2021-05-31 06:59:30|661.87|657.87|661.86|657.86|662.12|658.12|661.86|657.86|33
1622444380000|2021-05-31 06:59:40|661.83|657.83|661.49|657.49|662.2|658.2|661.33|657.33|32
1622444390000|2021-05-31 06:59:50|661.53|657.53|661.33|657.33|661.53|657.53|661.32|657.32|24
1622444400000|2021-05-31 07:00:00|661.34|657.34|660.6|656.6|661.38|657.38|660.55|656.55|30
1622444410000|2021-05-31 07:00:10|660.59|656.59|660.18|656.18|660.65|656.65|660.15|656.15|25
1622444420000|2021-05-31 07:00:20|660.12|656.12|660.26|656.26|660.45|656.45|660.12|656.12|30
1622444430000|2021-05-31 07:00:30|660.24|656.24|660.26|656.26|660.27|656.27|660.13|656.13|25
1622444440000|2021-05-31 07:00:40|660.27|656.27|660.42|656.42|660.42|656.42|660.14|656.14|28
1622444450000|2021-05-31 07:00:50|660.41|656.41|660.27|656.27|660.41|656.41|660.14|656.14|23
1622444460000|2021-05-31 07:01:00|660.26|656.26|661.34|657.34|661.38|657.38|660.26|656.26|26
1622444470000|2021-05-31 07:01:10|661.45|657.45|661.69|657.69|662.68|658.68|660.98|656.98|27
1622444480000|2021-05-31 07:01:20|661.76|657.76|661.69|657.69|662.81|658.81|661.59|657.59|26
1622444490000|2021-05-31 07:01:30|661.68|657.68|661.44|657.44|661.68|657.68|661.32|657.32|27
1622444500000|2021-05-31 07:01:40|661.38|657.38|662.96|658.96|662.96|658.96|661.29|657.29|29
1622444510000|2021-05-31 07:01:50|663.18|659.18|663.12|659.12|663.18|659.18|662.79|658.79|28
1622444520000|2021-05-31 07:02:00|663.11|659.11|663.16|659.16|663.26|659.26|663.07|659.07|33
1622444530000|2021-05-31 07:02:10|663.19|659.19|664.43|660.43|664.43|660.43|663.19|659.19|34
1622444540000|2021-05-31 07:02:20|664.3|660.3|664.54|660.54|664.54|660.54|664.23|660.23|30
1622444550000|2021-05-31 07:02:30|664.4|660.4|664.73|660.73|664.73|660.73|664.24|660.24|25
1622444560000|2021-05-31 07:02:40|664.72|660.72|664.42|660.42|664.98|660.98|664.24|660.24|31
1622444570000|2021-05-31 07:02:50|664.56|660.56|664.73|660.73|664.78|660.78|664.24|660.24|28
1622444580000|2021-05-31 07:03:00|664.38|660.38|664.61|660.61|664.61|660.61|664.23|660.23|26
1622444590000|2021-05-31 07:03:10|664.47|660.47|666.29|662.29|666.39|662.39|664.24|660.24|30
1622444600000|2021-05-31 07:03:20|666.21|662.21|667.22|663.22|667.22|663.22|666.15|662.15|31
1622444610000|2021-05-31 07:03:30|667.16|663.16|667.37|663.37|667.37|663.37|666.89|662.89|33
1622444620000|2021-05-31 07:03:40|667.35|663.35|667.36|663.36|667.37|663.37|666.88|662.88|37
1622444630000|2021-05-31 07:03:50|667.3|663.3|667.09|663.09|667.33|663.33|666.91|662.91|33
1622444640000|2021-05-31 07:04:00|667.04|663.04|667.18|663.18|667.24|663.24|667.02|663.02|34
1622444650000|2021-05-31 07:04:10|667.21|663.21|667.07|663.07|667.24|663.24|666.9|662.9|37
1622444660000|2021-05-31 07:04:20|667.04|663.04|666.38|662.38|667.08|663.08|666.33|662.33|32
1622444670000|2021-05-31 07:04:30|666.36|662.36|666.57|662.57|666.78|662.78|666.21|662.21|31
1622444680000|2021-05-31 07:04:40|666.53|662.53|665.99|661.99|666.53|662.53|665.98|661.98|33
1622444690000|2021-05-31 07:04:50|665.98|661.98|665.96|661.96|666.08|662.08|665.86|661.86|29
1622444700000|2021-05-31 07:05:00|665.92|661.92|667.14|663.14|667.14|663.14|665.92|661.92|35
1622444710000|2021-05-31 07:05:10|667.2|663.2|667.67|663.67|667.88|663.88|667.01|663.01|33
1622444720000|2021-05-31 07:05:20|667.72|663.72|667.69|663.69|668.13|664.13|666.83|662.83|24
1622444730000|2021-05-31 07:05:30|666.83|662.83|668.92|664.92|668.95|664.95|666.83|662.83|31
1622444740000|2021-05-31 07:05:40|668.96|664.96|669.04|665.04|669.1|665.1|668.75|664.75|34
1622444750000|2021-05-31 07:05:50|669.08|665.08|668.91|664.91|669.08|665.08|668.65|664.65|32
1622444760000|2021-05-31 07:06:00|668.94|664.94|667.67|663.67|669.14|665.14|667.67|663.67|38
1622444770000|2021-05-31 07:06:10|667.76|663.76|667.98|663.98|668.28|664.28|667.74|663.74|33
1622444780000|2021-05-31 07:06:20|667.99|663.99|668.1|664.1|668.49|664.49|667.94|663.94|35
1622444790000|2021-05-31 07:06:30|668.09|664.09|668.97|664.97|669.22|665.22|668.09|664.09|33
1622444800000|2021-05-31 07:06:40|668.99|664.99|668.93|664.93|669.12|665.12|668.93|664.93|27
1622444810000|2021-05-31 07:06:50|668.9|664.9|668.66|664.66|668.91|664.91|668.52|664.52|29
1622444820000|2021-05-31 07:07:00|668.65|664.65|669.09|665.09|669.09|665.09|668.64|664.64|29
1622444830000|2021-05-31 07:07:10|669.22|665.22|669.38|665.38|669.79|665.79|669.16|665.16|29
1622444840000|2021-05-31 07:07:20|669.61|665.61|669.09|665.09|669.83|665.83|669.09|665.09|29
1622444850000|2021-05-31 07:07:30|669.13|665.13|669.5|665.5|669.56|665.56|668.95|664.95|30
1622444860000|2021-05-31 07:07:40|669.39|665.39|669.48|665.48|669.5|665.5|669.11|665.11|32
1622444870000|2021-05-31 07:07:50|669.44|665.44|669.46|665.46|669.64|665.64|669.27|665.27|35
1622444880000|2021-05-31 07:08:00|669.48|665.48|669.24|665.24|669.68|665.68|669.15|665.15|34
1622444890000|2021-05-31 07:08:10|669.25|665.25|670.46|666.46|670.48|666.48|669.25|665.25|29
1622444900000|2021-05-31 07:08:20|670.39|666.39|670.2|666.2|671.03|667.03|670.2|666.2|34
1622444910000|2021-05-31 07:08:30|670.19|666.19|670.23|666.23|670.71|666.71|669.91|665.91|38
1622444920000|2021-05-31 07:08:40|670.26|666.26|670.58|666.58|670.7|666.7|670.26|666.26|32
1622444930000|2021-05-31 07:08:50|670.48|666.48|670.4|666.4|670.48|666.48|669.86|665.86|35
1622444940000|2021-05-31 07:09:00|670.47|666.47|670.38|666.38|670.57|666.57|670.35|666.35|34
1622444950000|2021-05-31 07:09:10|670.34|666.34|670.62|666.62|670.79|666.79|670.29|666.29|37
1622444960000|2021-05-31 07:09:20|670.61|666.61|670.14|666.14|670.64|666.64|670.14|666.14|27
1622444970000|2021-05-31 07:09:30|670.06|666.06|670.22|666.22|670.25|666.25|669.61|665.61|34
1622444980000|2021-05-31 07:09:40|670.18|666.18|670.34|666.34|670.34|666.34|670.14|666.14|25
1622444990000|2021-05-31 07:09:50|670.35|666.35|670.9|666.9|670.96|666.96|670.33|666.33|32
1622445000000|2021-05-31 07:10:00|670.86|666.86|671.11|667.11|671.16|667.16|670.86|666.86|29
1622445010000|2021-05-31 07:10:10|671.08|667.08|670.13|666.13|671.11|667.11|670.11|666.11|33
1622445020000|2021-05-31 07:10:20|670.1|666.1|670.33|666.33|670.33|666.33|670.05|666.05|26
1622445030000|2021-05-31 07:10:30|670.2|666.2|669.9|665.9|670.35|666.35|669.84|665.84|22
1622445040000|2021-05-31 07:10:40|669.85|665.85|669.71|665.71|669.89|665.89|669.7|665.7|24
1622445050000|2021-05-31 07:10:50|669.73|665.73|669.7|665.7|669.82|665.82|669.64|665.64|26
1622445060000|2021-05-31 07:11:00|669.77|665.77|669.43|665.43|669.78|665.78|669.15|665.15|31
1622445070000|2021-05-31 07:11:10|669.4|665.4|669.63|665.63|669.69|665.69|669.23|665.23|29
1622445080000|2021-05-31 07:11:20|669.65|665.65|669.28|665.28|669.71|665.71|669.27|665.27|26
1622445090000|2021-05-31 07:11:30|669.24|665.24|668.99|664.99|669.24|665.24|668.93|664.93|32
1622445100000|2021-05-31 07:11:40|669.04|665.04|670.2|666.2|670.22|666.22|668.99|664.99|33
1622445110000|2021-05-31 07:11:50|670.29|666.29|670.29|666.29|670.41|666.41|670.15|666.15|26
1622445120000|2021-05-31 07:12:00|670.3|666.3|671.48|667.48|671.48|667.48|670.28|666.28|24
1622445130000|2021-05-31 07:12:10|671.4|667.4|671.32|667.32|672.16|668.16|670.28|666.28|31
1622445140000|2021-05-31 07:12:20|671.83|667.83|670.28|666.28|671.97|667.97|670.28|666.28|22
1622445150000|2021-05-31 07:12:30|670.82|666.82|672.48|668.48|672.67|668.67|670.28|666.28|31
1622445160000|2021-05-31 07:12:40|672.47|668.47|672.47|668.47|672.61|668.61|672.34|668.34|22
1622445170000|2021-05-31 07:12:50|672.6|668.6|673.14|669.14|673.18|669.18|670.84|666.84|29
1622445180000|2021-05-31 07:13:00|673.17|669.17|673.07|669.07|673.3|669.3|672.72|668.72|33
1622445190000|2021-05-31 07:13:10|673.12|669.12|672.55|668.55|673.27|669.27|672.55|668.55|36
1622445200000|2021-05-31 07:13:20|672.51|668.51|671.9|667.9|672.51|668.51|671.9|667.9|23
1622445210000|2021-05-31 07:13:30|671.88|667.88|672.27|668.27|672.31|668.31|671.79|667.79|36
1622445220000|2021-05-31 07:13:40|672.12|668.12|672.16|668.16|672.3|668.3|671.77|667.77|26
1622445230000|2021-05-31 07:13:50|672.14|668.14|671.8|667.8|672.14|668.14|671.62|667.62|28
1622445240000|2021-05-31 07:14:00|671.74|667.74|671.66|667.66|671.82|667.82|671.59|667.59|28
1622445250000|2021-05-31 07:14:10|671.59|667.59|671.86|667.86|671.86|667.86|671.5|667.5|29
1622445260000|2021-05-31 07:14:20|671.87|667.87|671.52|667.52|671.98|667.98|671.51|667.51|28
1622445270000|2021-05-31 07:14:30|671.47|667.47|671.05|667.05|671.47|667.47|670.92|666.92|35
1622445280000|2021-05-31 07:14:40|671.04|667.04|670.79|666.79|671.05|667.05|670.76|666.76|23
1622445290000|2021-05-31 07:14:50|670.78|666.78|670.36|666.36|670.78|666.78|670.21|666.21|28
1622445300000|2021-05-31 07:15:00|670.33|666.33|670.68|666.68|670.74|666.74|670.3|666.3|32
1622445310000|2021-05-31 07:15:10|670.67|666.67|670.7|666.7|670.74|666.74|670.59|666.59|26
1622445320000|2021-05-31 07:15:20|670.69|666.69|670.52|666.52|670.7|666.7|670.37|666.37|23
1622445330000|2021-05-31 07:15:30|670.5|666.5|670.46|666.46|670.5|666.5|670.4|666.4|18
1622445340000|2021-05-31 07:15:40|670.45|666.45|670.49|666.49|670.57|666.57|670.24|666.24|28
1622445350000|2021-05-31 07:15:50|670.5|666.5|670.46|666.46|670.54|666.54|670.39|666.39|25
1622445360000|2021-05-31 07:16:00|670.45|666.45|670.3|666.3|670.45|666.45|670.26|666.26|23
1622445370000|2021-05-31 07:16:10|670.31|666.31|671.41|667.41|671.41|667.41|670.31|666.31|36
1622445380000|2021-05-31 07:16:20|671.38|667.38|671.3|667.3|671.53|667.53|671.3|667.3|24
1622445390000|2021-05-31 07:16:30|671.32|667.32|670.76|666.76|671.34|667.34|670.71|666.71|29
1622445400000|2021-05-31 07:16:40|670.77|666.77|671.32|667.32|671.32|667.32|670.77|666.77|31
1622445410000|2021-05-31 07:16:50|671.25|667.25|672.18|668.18|672.22|668.22|671.16|667.16|28
1622445420000|2021-05-31 07:17:00|672.19|668.19|672.26|668.26|672.72|668.72|672.1|668.1|28
1622445430000|2021-05-31 07:17:10|672.25|668.25|671.63|667.63|672.3|668.3|671.62|667.62|31
1622445440000|2021-05-31 07:17:20|671.61|667.61|671.12|667.12|671.79|667.79|671.12|667.12|15
1622445450000|2021-05-31 07:17:30|671.3|667.3|671.06|667.06|671.44|667.44|671.06|667.06|22
1622445460000|2021-05-31 07:17:40|671.02|667.02|671.37|667.37|671.46|667.46|671|667|36
1622445470000|2021-05-31 07:17:50|671.36|667.36|671.36|667.36|671.48|667.48|671.15|667.15|23
1622445480000|2021-05-31 07:18:00|671.38|667.38|671.17|667.17|671.43|667.43|671.11|667.11|26
1622445490000|2021-05-31 07:18:10|671.11|667.11|670.98|666.98|671.21|667.21|670.84|666.84|36
1622445500000|2021-05-31 07:18:20|670.9|666.9|671.49|667.49|671.49|667.49|670.86|666.86|29
1622445510000|2021-05-31 07:18:30|671.5|667.5|671.84|667.84|671.84|667.84|671.32|667.32|31
1622445520000|2021-05-31 07:18:40|671.82|667.82|672.62|668.62|673|669|671.74|667.74|31
1622445530000|2021-05-31 07:18:50|672.38|668.38|674.82|670.82|674.82|670.82|672.38|668.38|25
1622445540000|2021-05-31 07:19:00|675.18|671.18|675.58|671.58|675.65|671.65|674.77|670.77|23
1622445550000|2021-05-31 07:19:10|675.55|671.55|674.74|670.74|675.58|671.58|674.66|670.66|30
1622445560000|2021-05-31 07:19:20|674.75|670.75|674.58|670.58|674.75|670.75|674.29|670.29|28
1622445570000|2021-05-31 07:19:30|674.59|670.59|675.42|671.42|675.42|671.42|674.59|670.59|30
1622445580000|2021-05-31 07:19:40|675.44|671.44|675.39|671.39|675.61|671.61|675.17|671.17|30
1622445590000|2021-05-31 07:19:50|675.38|671.38|675.5|671.5|675.71|671.71|675.14|671.14|30
1622445600000|2021-05-31 07:20:00|675.49|671.49|674.76|670.76|675.49|671.49|674.76|670.76|22
1622445610000|2021-05-31 07:20:10|674.72|670.72|674.1|670.1|674.72|670.72|674.1|670.1|32
1622445620000|2021-05-31 07:20:20|674.11|670.11|673.86|669.86|674.16|670.16|673.55|669.55|32
1622445630000|2021-05-31 07:20:30|673.88|669.88|673.66|669.66|674.17|670.17|673.66|669.66|35
1622445640000|2021-05-31 07:20:40|673.67|669.67|673.54|669.54|673.67|669.67|673.53|669.53|25
1622445650000|2021-05-31 07:20:50|673.59|669.59|674.22|670.22|674.23|670.23|673.53|669.53|29
1622445660000|2021-05-31 07:21:00|674.05|670.05|674.18|670.18|674.46|670.46|673.93|669.93|27
1622445670000|2021-05-31 07:21:10|674.2|670.2|675.31|671.31|675.74|671.74|674.15|670.15|31
1622445680000|2021-05-31 07:21:20|675.38|671.38|675.09|671.09|675.4|671.4|674.9|670.9|36
1622445690000|2021-05-31 07:21:30|674.97|670.97|674.76|670.76|675.13|671.13|674.67|670.67|35
1622445700000|2021-05-31 07:21:40|674.74|670.74|674.76|670.76|674.83|670.83|674.39|670.39|32
1622445710000|2021-05-31 07:21:50|674.78|670.78|674.6|670.6|674.84|670.84|674.6|670.6|32
1622445720000|2021-05-31 07:22:00|674.55|670.55|674.76|670.76|675|671|674.51|670.51|34
1622445730000|2021-05-31 07:22:10|674.75|670.75|674.69|670.69|674.87|670.87|674.59|670.59|34
1622445740000|2021-05-31 07:22:20|674.7|670.7|674.82|670.82|674.87|670.87|674.69|670.69|28
1622445750000|2021-05-31 07:22:30|674.81|670.81|674.81|670.81|674.85|670.85|674.68|670.68|19
1622445760000|2021-05-31 07:22:40|674.83|670.83|674.36|670.36|674.86|670.86|674.24|670.24|27
1622445770000|2021-05-31 07:22:50|674.39|670.39|673.84|669.84|674.39|670.39|673.78|669.78|20
1622445780000|2021-05-31 07:23:00|673.96|669.96|674.62|670.62|674.68|670.68|673.95|669.95|33
1622445790000|2021-05-31 07:23:10|674.71|670.71|675.54|671.54|675.57|671.57|674.57|670.57|34
1622445800000|2021-05-31 07:23:20|675.53|671.53|675.66|671.66|675.82|671.82|675.38|671.38|32
1622445810000|2021-05-31 07:23:30|675.65|671.65|675.71|671.71|675.8|671.8|675.27|671.27|35
1622445820000|2021-05-31 07:23:40|675.69|671.69|675.25|671.25|675.81|671.81|675.21|671.21|34
1622445830000|2021-05-31 07:23:50|675.26|671.26|675.1|671.1|675.26|671.26|675.09|671.09|23
1622445840000|2021-05-31 07:24:00|675.11|671.11|675.1|671.1|675.33|671.33|675.07|671.07|30
1622445850000|2021-05-31 07:24:10|675.09|671.09|675.14|671.14|675.16|671.16|675.04|671.04|19
1622445860000|2021-05-31 07:24:20|675.13|671.13|674.99|670.99|675.13|671.13|674.76|670.76|28
1622445870000|2021-05-31 07:24:30|674.98|670.98|674.62|670.62|675.05|671.05|674.58|670.58|30
1622445880000|2021-05-31 07:24:40|674.59|670.59|674.46|670.46|674.63|670.63|674.4|670.4|23
1622445890000|2021-05-31 07:24:50|674.44|670.44|674.77|670.77|675.03|671.03|674.44|670.44|31
1622445900000|2021-05-31 07:25:00|674.82|670.82|674.98|670.98|675.06|671.06|674.7|670.7|33
1622445910000|2021-05-31 07:25:10|674.91|670.91|675.07|671.07|675.16|671.16|674.71|670.71|35
1622445920000|2021-05-31 07:25:20|675.03|671.03|674.97|670.97|675.09|671.09|674.78|670.78|31
1622445930000|2021-05-31 07:25:30|674.99|670.99|674.94|670.94|675.07|671.07|674.79|670.79|32
1622445940000|2021-05-31 07:25:40|674.92|670.92|675.42|671.42|675.46|671.46|674.92|670.92|33
1622445950000|2021-05-31 07:25:50|675.43|671.43|675.53|671.53|675.59|671.59|675.4|671.4|30
1622445960000|2021-05-31 07:26:00|675.54|671.54|676.38|672.38|676.46|672.46|675.54|671.54|33
1622445970000|2021-05-31 07:26:10|676.36|672.36|676.32|672.32|676.59|672.59|676.1|672.1|31
1622445980000|2021-05-31 07:26:20|676.33|672.33|677.58|673.58|677.82|673.82|675.93|671.93|29
1622445990000|2021-05-31 07:26:30|677.49|673.49|677.82|673.82|677.86|673.86|677.44|673.44|32
1622446000000|2021-05-31 07:26:40|677.84|673.84|677.92|673.92|677.99|673.99|677.84|673.84|31
1622446010000|2021-05-31 07:26:50|677.85|673.85|677.46|673.46|677.93|673.93|677.42|673.42|28
1622446020000|2021-05-31 07:27:00|677.47|673.47|676.99|672.99|677.61|673.61|676.98|672.98|34
1622446030000|2021-05-31 07:27:10|677|673|677.53|673.53|677.55|673.55|677|673|36
1622446040000|2021-05-31 07:27:20|677.55|673.55|677.12|673.12|677.59|673.59|677.06|673.06|34
1622446050000|2021-05-31 07:27:30|677.1|673.1|677|673|677.42|673.42|676.97|672.97|31
1622446060000|2021-05-31 07:27:40|677.01|673.01|676.63|672.63|677.01|673.01|676.47|672.47|33
1622446070000|2021-05-31 07:27:50|676.62|672.62|676.85|672.85|676.94|672.94|676.62|672.62|25
1622446080000|2021-05-31 07:28:00|676.86|672.86|676.76|672.76|676.89|672.89|676.54|672.54|30
1622446090000|2021-05-31 07:28:10|676.66|672.66|676.24|672.24|676.66|672.66|676.08|672.08|27
1622446100000|2021-05-31 07:28:20|676.23|672.23|676.22|672.22|676.3|672.3|676.14|672.14|28
1622446110000|2021-05-31 07:28:30|676.21|672.21|676.18|672.18|676.4|672.4|676.15|672.15|27
1622446120000|2021-05-31 07:28:40|676.21|672.21|676.04|672.04|676.27|672.27|676.04|672.04|14
1622446130000|2021-05-31 07:28:50|675.98|671.98|676.52|672.52|676.56|672.56|675.91|671.91|31
1622446140000|2021-05-31 07:29:00|676.5|672.5|676.12|672.12|676.56|672.56|676.12|672.12|24
1622446150000|2021-05-31 07:29:10|676.14|672.14|676.53|672.53|676.62|672.62|676.12|672.12|31
1622446160000|2021-05-31 07:29:20|676.54|672.54|676.94|672.94|677.01|673.01|676.54|672.54|32
1622446170000|2021-05-31 07:29:30|676.9|672.9|677.39|673.39|677.39|673.39|676.83|672.83|31
1622446180000|2021-05-31 07:29:40|677.41|673.41|677.49|673.49|677.53|673.53|677.31|673.31|31
1622446190000|2021-05-31 07:29:50|677.55|673.55|677.41|673.41|677.63|673.63|677.38|673.38|27
1622446200000|2021-05-31 07:30:00|677.4|673.4|677.52|673.52|677.97|673.97|677.4|673.4|36
1622446210000|2021-05-31 07:30:10|677.5|673.5|677.12|673.12|677.51|673.51|677.09|673.09|34
1622446220000|2021-05-31 07:30:20|677|673|676.7|672.7|677.11|673.11|676.6|672.6|35
1622446230000|2021-05-31 07:30:30|676.67|672.67|676.84|672.84|676.86|672.86|676.51|672.51|16
1622446240000|2021-05-31 07:30:40|676.74|672.74|676.32|672.32|676.74|672.74|676.32|672.32|28
1622446250000|2021-05-31 07:30:50|676.3|672.3|675.98|671.98|676.3|672.3|675.98|671.98|25
1622446260000|2021-05-31 07:31:00|675.94|671.94|675.96|671.96|676.06|672.06|675.92|671.92|24
1622446270000|2021-05-31 07:31:10|675.95|671.95|675.45|671.45|675.95|671.95|675.32|671.32|25
1622446280000|2021-05-31 07:31:20|675.46|671.46|675.43|671.43|675.66|671.66|675.32|671.32|29
1622446290000|2021-05-31 07:31:30|675.42|671.42|675.44|671.44|675.72|671.72|675.41|671.41|34
1622446300000|2021-05-31 07:31:40|675.43|671.43|675.83|671.83|675.88|671.88|675.36|671.36|27
1622446310000|2021-05-31 07:31:50|675.77|671.77|675.84|671.84|675.9|671.9|675.75|671.75|26
1622446320000|2021-05-31 07:32:00|675.83|671.83|675.5|671.5|675.86|671.86|675.39|671.39|29
1622446330000|2021-05-31 07:32:10|675.45|671.45|676.07|672.07|676.07|672.07|675.41|671.41|31
1622446340000|2021-05-31 07:32:20|676.09|672.09|676.1|672.1|676.19|672.19|675.89|671.89|30
1622446350000|2021-05-31 07:32:30|676.09|672.09|675.78|671.78|676.09|672.09|675.74|671.74|23
1622446360000|2021-05-31 07:32:40|675.68|671.68|675.23|671.23|675.68|671.68|675.05|671.05|26
1622446370000|2021-05-31 07:32:50|675.22|671.22|675.46|671.46|675.47|671.47|674.95|670.95|28
1622446380000|2021-05-31 07:33:00|675.43|671.43|675.62|671.62|675.87|671.87|675.39|671.39|31
1622446390000|2021-05-31 07:33:10|675.64|671.64|675.57|671.57|675.97|671.97|675.54|671.54|25
1622446400000|2021-05-31 07:33:20|675.53|671.53|675.74|671.74|675.78|671.78|675.53|671.53|16
1622446410000|2021-05-31 07:33:30|675.72|671.72|675.62|671.62|675.72|671.72|675.42|671.42|17
1622446420000|2021-05-31 07:33:40|675.61|671.61|675.55|671.55|675.61|671.61|675.54|671.54|18
1622446430000|2021-05-31 07:33:50|675.53|671.53|675.19|671.19|675.53|671.53|675.02|671.02|28
1622446440000|2021-05-31 07:34:00|675.23|671.23|675.57|671.57|675.57|671.57|675.2|671.2|28
1622446450000|2021-05-31 07:34:10|675.58|671.58|675.78|671.78|675.8|671.8|675.56|671.56|27
1622446460000|2021-05-31 07:34:20|675.76|671.76|675.62|671.62|675.76|671.76|675.32|671.32|32
1622446470000|2021-05-31 07:34:30|675.63|671.63|675.59|671.59|675.69|671.69|675.4|671.4|31
1622446480000|2021-05-31 07:34:40|675.55|671.55|675.5|671.5|675.64|671.64|675.5|671.5|24
1622446490000|2021-05-31 07:34:50|675.48|671.48|675.26|671.26|675.48|671.48|675.12|671.12|33
1622446500000|2021-05-31 07:35:00|675.25|671.25|675.33|671.33|675.33|671.33|675.04|671.04|28
1622446510000|2021-05-31 07:35:10|675.32|671.32|675.21|671.21|675.37|671.37|675.2|671.2|22
1622446520000|2021-05-31 07:35:20|675.14|671.14|675.35|671.35|675.37|671.37|675.12|671.12|28
1622446530000|2021-05-31 07:35:30|675.32|671.32|675.02|671.02|675.35|671.35|675|671|22
1622446540000|2021-05-31 07:35:40|674.91|670.91|674.81|670.81|674.91|670.91|674.78|670.78|28
1622446550000|2021-05-31 07:35:50|674.79|670.79|674.59|670.59|674.82|670.82|674.59|670.59|26
1622446560000|2021-05-31 07:36:00|674.57|670.57|674.01|670.01|674.59|670.59|673.99|669.99|27
1622446570000|2021-05-31 07:36:10|673.94|669.94|673.69|669.69|674|670|673.61|669.61|28
1622446580000|2021-05-31 07:36:20|673.67|669.67|673.77|669.77|673.88|669.88|673.57|669.57|19
1622446590000|2021-05-31 07:36:30|673.66|669.66|673.61|669.61|673.75|669.75|673.58|669.58|14
1622446600000|2021-05-31 07:36:40|673.44|669.44|673.73|669.73|673.73|669.73|673.43|669.43|23
1622446610000|2021-05-31 07:36:50|673.79|669.79|674.12|670.12|674.2|670.2|673.79|669.79|30
1622446620000|2021-05-31 07:37:00|674.14|670.14|673.95|669.95|674.14|670.14|673.84|669.84|30
1622446630000|2021-05-31 07:37:10|673.92|669.92|673.94|669.94|673.95|669.95|673.8|669.8|31
1622446640000|2021-05-31 07:37:20|673.93|669.93|674.15|670.15|674.18|670.18|673.93|669.93|25
1622446650000|2021-05-31 07:37:30|674.17|670.17|675.14|671.14|675.14|671.14|674.15|670.15|31
1622446660000|2021-05-31 07:37:40|675.2|671.2|675.77|671.77|675.93|671.93|675.2|671.2|29
1622446670000|2021-05-31 07:37:50|675.8|671.8|675.85|671.85|675.93|671.93|675.73|671.73|33
1622446680000|2021-05-31 07:38:00|675.88|671.88|676.55|672.55|676.55|672.55|675.83|671.83|28
1622446690000|2021-05-31 07:38:10|676.57|672.57|678.56|674.56|678.56|674.56|676.42|672.42|33
1622446700000|2021-05-31 07:38:20|678.55|674.55|678.07|674.07|678.57|674.57|678.07|674.07|35
1622446710000|2021-05-31 07:38:30|678.01|674.01|677.89|673.89|678.16|674.16|677.5|673.5|30
1622446720000|2021-05-31 07:38:40|677.9|673.9|677.19|673.19|677.93|673.93|677.13|673.13|33
1622446730000|2021-05-31 07:38:50|677.18|673.18|676.77|672.77|677.18|673.18|676.77|672.77|18
1622446740000|2021-05-31 07:39:00|676.73|672.73|675.55|671.55|676.73|672.73|675.55|671.55|27
1622446750000|2021-05-31 07:39:10|675.62|671.62|675.48|671.48|675.63|671.63|675.34|671.34|25
1622446760000|2021-05-31 07:39:20|675.59|671.59|676.8|672.8|676.8|672.8|675.59|671.59|32
1622446770000|2021-05-31 07:39:30|676.68|672.68|676.56|672.56|676.74|672.74|676.53|672.53|26
1622446780000|2021-05-31 07:39:40|676.55|672.55|676.57|672.57|676.73|672.73|676.52|672.52|28
1622446790000|2021-05-31 07:39:50|676.56|672.56|675.98|671.98|676.56|672.56|675.84|671.84|20
1622446800000|2021-05-31 07:40:00|675.97|671.97|675.95|671.95|676.03|672.03|675.82|671.82|31
1622446810000|2021-05-31 07:40:10|675.8|671.8|676.53|672.53|676.53|672.53|675.8|671.8|32
1622446820000|2021-05-31 07:40:20|676.51|672.51|676.1|672.1|676.53|672.53|676.1|672.1|31
1622446830000|2021-05-31 07:40:30|676.09|672.09|676.81|672.81|676.84|672.84|676.02|672.02|36
1622446840000|2021-05-31 07:40:40|676.88|672.88|677.17|673.17|677.3|673.3|676.7|672.7|33
1622446850000|2021-05-31 07:40:50|677.18|673.18|676.74|672.74|677.18|673.18|676.74|672.74|28
1622446860000|2021-05-31 07:41:00|676.72|672.72|677.13|673.13|677.13|673.13|676.58|672.58|32
1622446870000|2021-05-31 07:41:10|676.93|672.93|676.84|672.84|677.51|673.51|676.72|672.72|35
1622446880000|2021-05-31 07:41:20|676.75|672.75|677.74|673.74|677.77|673.77|676.75|672.75|34
1622446890000|2021-05-31 07:41:30|677.62|673.62|677.76|673.76|677.89|673.89|677.62|673.62|30
1622446900000|2021-05-31 07:41:40|677.75|673.75|677.83|673.83|677.93|673.93|677.37|673.37|35
1622446910000|2021-05-31 07:41:50|677.86|673.86|677.38|673.38|677.86|673.86|677.35|673.35|34
1622446920000|2021-05-31 07:42:00|677.42|673.42|677.64|673.64|677.71|673.71|677.38|673.38|33
1622446930000|2021-05-31 07:42:10|677.62|673.62|677.83|673.83|677.89|673.89|677.42|673.42|29
1622446940000|2021-05-31 07:42:20|677.9|673.9|678.04|674.04|678.21|674.21|677.87|673.87|34
1622446950000|2021-05-31 07:42:30|678.07|674.07|678.06|674.06|678.13|674.13|678.05|674.05|28
1622446960000|2021-05-31 07:42:40|678|674|677.77|673.77|678.05|674.05|677.76|673.76|29
1622446970000|2021-05-31 07:42:50|677.76|673.76|677.44|673.44|677.89|673.89|677.21|673.21|27
1622446980000|2021-05-31 07:43:00|677.43|673.43|677.61|673.61|677.73|673.73|677.4|673.4|31
1622446990000|2021-05-31 07:43:10|677.64|673.64|677.22|673.22|677.67|673.67|677.22|673.22|29
1622447000000|2021-05-31 07:43:20|677.23|673.23|677.14|673.14|677.3|673.3|677.01|673.01|33
1622447010000|2021-05-31 07:43:30|677.15|673.15|677.59|673.59|677.78|673.78|677.09|673.09|36
1622447020000|2021-05-31 07:43:40|677.69|673.69|677.69|673.69|677.83|673.83|677.51|673.51|33
1622447030000|2021-05-31 07:43:50|677.72|673.72|677.37|673.37|677.87|673.87|677.32|673.32|34
1622447040000|2021-05-31 07:44:00|677.36|673.36|677.27|673.27|677.51|673.51|677.23|673.23|33
1622447050000|2021-05-31 07:44:10|677.26|673.26|677.46|673.46|677.49|673.49|677.26|673.26|28
1622447060000|2021-05-31 07:44:20|677.44|673.44|676.81|672.81|677.44|673.44|676.64|672.64|33
1622447070000|2021-05-31 07:44:30|676.79|672.79|677.05|673.05|677.05|673.05|676.48|672.48|32
1622447080000|2021-05-31 07:44:40|677.06|673.06|676.95|672.95|677.07|673.07|676.84|672.84|28
1622447090000|2021-05-31 07:44:50|676.96|672.96|676.46|672.46|676.97|672.97|676.41|672.41|32
1622447100000|2021-05-31 07:45:00|676.39|672.39|676.89|672.89|676.91|672.91|676.34|672.34|26
1622447110000|2021-05-31 07:45:10|676.87|672.87|676.67|672.67|676.87|672.87|676.6|672.6|30
1622447120000|2021-05-31 07:45:20|676.63|672.63|676.43|672.43|676.63|672.63|676.29|672.29|30
1622447130000|2021-05-31 07:45:30|676.39|672.39|675.81|671.81|676.43|672.43|675.75|671.75|35
1622447140000|2021-05-31 07:45:40|675.65|671.65|675|671|675.65|671.65|674.72|670.72|29
1622447150000|2021-05-31 07:45:50|675.02|671.02|674.74|670.74|675.02|671.02|674.74|670.74|29
1622447160000|2021-05-31 07:46:00|674.72|670.72|674.99|670.99|675.02|671.02|674.72|670.72|36
1622447170000|2021-05-31 07:46:10|675|671|675.62|671.62|675.78|671.78|675|671|31
1622447180000|2021-05-31 07:46:20|675.67|671.67|676|672|676|672|675.66|671.66|30
1622447190000|2021-05-31 07:46:30|676.02|672.02|675.91|671.91|676.07|672.07|675.81|671.81|28
1622447200000|2021-05-31 07:46:40|675.9|671.9|675.64|671.64|675.9|671.9|675.62|671.62|29
1622447210000|2021-05-31 07:46:50|675.63|671.63|675.17|671.17|675.64|671.64|675.16|671.16|27
1622447220000|2021-05-31 07:47:00|675.21|671.21|675.46|671.46|675.53|671.53|675.12|671.12|28
1622447230000|2021-05-31 07:47:10|675.44|671.44|675.38|671.38|675.63|671.63|675.32|671.32|30
1622447240000|2021-05-31 07:47:20|675.33|671.33|675.03|671.03|675.43|671.43|675.02|671.02|32
1622447250000|2021-05-31 07:47:30|675.04|671.04|675.28|671.28|675.28|671.28|675.04|671.04|30
1622447260000|2021-05-31 07:47:40|675.25|671.25|675.33|671.33|675.49|671.49|675.25|671.25|30
1622447270000|2021-05-31 07:47:50|675.29|671.29|675.35|671.35|675.46|671.46|675.26|671.26|31
1622447280000|2021-05-31 07:48:00|675.31|671.31|675.71|671.71|675.75|671.75|675.28|671.28|29
1622447290000|2021-05-31 07:48:10|675.82|671.82|675.53|671.53|675.92|671.92|675.44|671.44|24
1622447300000|2021-05-31 07:48:20|675.45|671.45|675.48|671.48|675.59|671.59|675.43|671.43|29
1622447310000|2021-05-31 07:48:30|675.47|671.47|675.5|671.5|675.55|671.55|675.45|671.45|25
1622447320000|2021-05-31 07:48:40|675.48|671.48|675.54|671.54|675.54|671.54|675.42|671.42|25
1622447330000|2021-05-31 07:48:50|675.55|671.55|676.16|672.16|676.31|672.31|675.55|671.55|32
1622447340000|2021-05-31 07:49:00|676.25|672.25|676.25|672.25|676.31|672.31|676.16|672.16|25
1622447350000|2021-05-31 07:49:10|676.24|672.24|675.54|671.54|676.24|672.24|675.44|671.44|33
1622447360000|2021-05-31 07:49:20|675.56|671.56|675.84|671.84|675.86|671.86|675.52|671.52|34
1622447370000|2021-05-31 07:49:30|675.85|671.85|675.81|671.81|675.92|671.92|675.76|671.76|25
1622447380000|2021-05-31 07:49:40|675.8|671.8|675.61|671.61|675.91|671.91|675.55|671.55|28
1622447390000|2021-05-31 07:49:50|675.62|671.62|675.69|671.69|675.7|671.7|675.59|671.59|27
1622447400000|2021-05-31 07:50:00|675.68|671.68|675.8|671.8|676.03|672.03|675.62|671.62|29
1622447410000|2021-05-31 07:50:10|675.73|671.73|675.47|671.47|675.8|671.8|675.47|671.47|34
1622447420000|2021-05-31 07:50:20|675.48|671.48|675.76|671.76|675.76|671.76|675.48|671.48|19
1622447430000|2021-05-31 07:50:30|675.77|671.77|675.87|671.87|676.12|672.12|675.76|671.76|25
1622447440000|2021-05-31 07:50:40|675.86|671.86|676.2|672.2|676.2|672.2|675.8|671.8|27
1622447450000|2021-05-31 07:50:50|676.11|672.11|676.05|672.05|676.17|672.17|675.68|671.68|31
1622447460000|2021-05-31 07:51:00|676.09|672.09|676.17|672.17|676.43|672.43|675.92|671.92|28
1622447470000|2021-05-31 07:51:10|676.16|672.16|675.82|671.82|676.16|672.16|675.66|671.66|31
1622447480000|2021-05-31 07:51:20|675.75|671.75|675.72|671.72|675.94|671.94|675.7|671.7|32
1622447490000|2021-05-31 07:51:30|675.73|671.73|675.96|671.96|676.05|672.05|675.73|671.73|29
1622447500000|2021-05-31 07:51:40|675.93|671.93|675.96|671.96|675.96|671.96|675.72|671.72|25
1622447510000|2021-05-31 07:51:50|676.03|672.03|676.46|672.46|676.68|672.68|676.03|672.03|30
1622447520000|2021-05-31 07:52:00|676.42|672.42|675.55|671.55|676.42|672.42|675.53|671.53|34
1622447530000|2021-05-31 07:52:10|675.52|671.52|675.31|671.31|675.59|671.59|675.3|671.3|29
1622447540000|2021-05-31 07:52:20|675.33|671.33|675.1|671.1|675.35|671.35|675.1|671.1|25
1622447550000|2021-05-31 07:52:30|675.09|671.09|674.85|670.85|675.15|671.15|674.83|670.83|30
1622447560000|2021-05-31 07:52:40|674.86|670.86|674.74|670.74|675.12|671.12|674.58|670.58|29
1622447570000|2021-05-31 07:52:50|674.76|670.76|674.87|670.87|674.95|670.95|674.74|670.74|31
1622447580000|2021-05-31 07:53:00|674.86|670.86|674.75|670.75|674.93|670.93|674.75|670.75|26
1622447590000|2021-05-31 07:53:10|674.74|670.74|674.41|670.41|674.83|670.83|674.31|670.31|31
1622447600000|2021-05-31 07:53:20|674.42|670.42|674.63|670.63|674.73|670.73|674.42|670.42|25
1622447610000|2021-05-31 07:53:30|674.71|670.71|675.15|671.15|675.15|671.15|674.69|670.69|24
1622447620000|2021-05-31 07:53:40|675.16|671.16|675.52|671.52|675.74|671.74|675.16|671.16|35
1622447630000|2021-05-31 07:53:50|675.5|671.5|675.42|671.42|675.5|671.5|675.36|671.36|24
1622447640000|2021-05-31 07:54:00|675.41|671.41|675.45|671.45|675.5|671.5|675.41|671.41|30
1622447650000|2021-05-31 07:54:10|675.46|671.46|675.45|671.45|675.49|671.49|675.42|671.42|25
1622447660000|2021-05-31 07:54:20|675.44|671.44|675.86|671.86|675.91|671.91|675.43|671.43|26
1622447670000|2021-05-31 07:54:30|675.85|671.85|675.81|671.81|675.96|671.96|675.52|671.52|37
1622447680000|2021-05-31 07:54:40|675.76|671.76|675.76|671.76|675.81|671.81|675.72|671.72|25
1622447690000|2021-05-31 07:54:50|675.78|671.78|675.62|671.62|675.78|671.78|675.37|671.37|32
1622447700000|2021-05-31 07:55:00|675.61|671.61|675.18|671.18|675.88|671.88|675.18|671.18|29
1622447710000|2021-05-31 07:55:10|675.21|671.21|675.11|671.11|675.21|671.21|675.09|671.09|26
1622447720000|2021-05-31 07:55:20|674.99|670.99|675.03|671.03|675.09|671.09|674.95|670.95|27
1622447730000|2021-05-31 07:55:30|675.09|671.09|675|671|675.17|671.17|675|671|24
1622447740000|2021-05-31 07:55:40|675.02|671.02|675.02|671.02|675.1|671.1|675.02|671.02|16
1622447750000|2021-05-31 07:55:50|675|671|674.66|670.66|675.05|671.05|674.66|670.66|24
1622447760000|2021-05-31 07:56:00|674.64|670.64|674.28|670.28|674.7|670.7|674.28|670.28|33
1622447770000|2021-05-31 07:56:10|674.29|670.29|674.43|670.43|674.43|670.43|674.2|670.2|28
1622447780000|2021-05-31 07:56:20|674.55|670.55|674.61|670.61|674.61|670.61|674.32|670.32|31
1622447790000|2021-05-31 07:56:30|674.68|670.68|674.88|670.88|675|671|674.68|670.68|32
1622447800000|2021-05-31 07:56:40|674.91|670.91|675.18|671.18|675.38|671.38|674.65|670.65|34
1622447810000|2021-05-31 07:56:50|675.28|671.28|675.42|671.42|675.65|671.65|675.27|671.27|28
1622447820000|2021-05-31 07:57:00|675.47|671.47|674.71|670.71|675.47|671.47|674.59|670.59|25
1622447830000|2021-05-31 07:57:10|674.69|670.69|674.59|670.59|674.74|670.74|674.54|670.54|26
1622447840000|2021-05-31 07:57:20|674.6|670.6|674.56|670.56|674.91|670.91|674.51|670.51|35
1622447850000|2021-05-31 07:57:30|674.57|670.57|674.26|670.26|674.59|670.59|674.26|670.26|28
1622447860000|2021-05-31 07:57:40|674.27|670.27|674.51|670.51|674.51|670.51|674.26|670.26|24
1622447870000|2021-05-31 07:57:50|674.55|670.55|673.97|669.97|674.65|670.65|673.97|669.97|27
1622447880000|2021-05-31 07:58:00|673.98|669.98|673.74|669.74|673.98|669.98|673.68|669.68|30
1622447890000|2021-05-31 07:58:10|673.69|669.69|673.4|669.4|673.76|669.76|673.4|669.4|27
1622447900000|2021-05-31 07:58:20|673.38|669.38|673.27|669.27|673.52|669.52|673.26|669.26|27
1622447910000|2021-05-31 07:58:30|673.23|669.23|672.89|668.89|673.3|669.3|672.64|668.64|35
1622447920000|2021-05-31 07:58:40|673.03|669.03|673.13|669.13|673.24|669.24|672.91|668.91|27
1622447930000|2021-05-31 07:58:50|673.14|669.14|673.41|669.41|673.44|669.44|673.05|669.05|33
1622447940000|2021-05-31 07:59:00|673.4|669.4|673.83|669.83|673.84|669.84|673.31|669.31|32
1622447950000|2021-05-31 07:59:10|673.74|669.74|673.49|669.49|673.74|669.74|673.49|669.49|22
1622447960000|2021-05-31 07:59:20|673.51|669.51|673.74|669.74|673.74|669.74|673.42|669.42|34
1622447970000|2021-05-31 07:59:30|673.95|669.95|673.66|669.66|673.95|669.95|673.6|669.6|22
1622447980000|2021-05-31 07:59:40|673.67|669.67|673.82|669.82|673.82|669.82|673.58|669.58|33
1622447990000|2021-05-31 07:59:50|673.81|669.81|674.18|670.18|674.18|670.18|673.77|669.77|34
1622448000000|2021-05-31 08:00:00|674.17|670.17|674.31|670.31|674.35|670.35|674.16|670.16|26
1622448010000|2021-05-31 08:00:10|674.21|670.21|675.04|671.04|675.2|671.2|674.15|670.15|34
1622448020000|2021-05-31 08:00:20|675.07|671.07|674.96|670.96|675.32|671.32|674.96|670.96|29
1622448030000|2021-05-31 08:00:30|674.97|670.97|673.97|669.97|674.97|670.97|673.97|669.97|31
1622448040000|2021-05-31 08:00:40|673.98|669.98|673.84|669.84|673.98|669.98|673.69|669.69|26
1622448050000|2021-05-31 08:00:50|673.8|669.8|673.89|669.89|674.04|670.04|673.8|669.8|26
1622448060000|2021-05-31 08:01:00|673.93|669.93|674.13|670.13|674.13|670.13|673.87|669.87|28
1622448070000|2021-05-31 08:01:10|674.11|670.11|674.51|670.51|674.58|670.58|674.06|670.06|33
1622448080000|2021-05-31 08:01:20|674.5|670.5|675.03|671.03|675.15|671.15|674.48|670.48|31
1622448090000|2021-05-31 08:01:30|675.1|671.1|675.42|671.42|676.23|672.23|675.06|671.06|30
1622448100000|2021-05-31 08:01:40|675.41|671.41|675.71|671.71|675.85|671.85|675.38|671.38|36
1622448110000|2021-05-31 08:01:50|675.63|671.63|675.39|671.39|676.02|672.02|675.27|671.27|34
1622448120000|2021-05-31 08:02:00|675.36|671.36|675.83|671.83|676.01|672.01|675.23|671.23|33
1622448130000|2021-05-31 08:02:10|675.76|671.76|675.53|671.53|676.06|672.06|675.5|671.5|30
1622448140000|2021-05-31 08:02:20|675.34|671.34|675.24|671.24|675.56|671.56|675.17|671.17|31
1622448150000|2021-05-31 08:02:30|675.21|671.21|675.54|671.54|675.59|671.59|675.06|671.06|31
1622448160000|2021-05-31 08:02:40|675.49|671.49|675.35|671.35|675.64|671.64|675.35|671.35|29
1622448170000|2021-05-31 08:02:50|675.38|671.38|675.03|671.03|675.4|671.4|675.03|671.03|27
1622448180000|2021-05-31 08:03:00|675.04|671.04|675.24|671.24|675.49|671.49|675.04|671.04|28
1622448190000|2021-05-31 08:03:10|675.18|671.18|674.47|670.47|675.18|671.18|674.45|670.45|24
1622448200000|2021-05-31 08:03:20|674.46|670.46|674.13|670.13|674.46|670.46|674.13|670.13|23
1622448210000|2021-05-31 08:03:30|674.16|670.16|673.4|669.4|674.34|670.34|673.4|669.4|18
1622448220000|2021-05-31 08:03:40|673.23|669.23|673.09|669.09|673.23|669.23|672.83|668.83|32
1622448230000|2021-05-31 08:03:50|673.02|669.02|672.83|668.83|673.14|669.14|672.77|668.77|29
1622448240000|2021-05-31 08:04:00|672.79|668.79|672.83|668.83|673.07|669.07|672.52|668.52|34
1622448250000|2021-05-31 08:04:10|672.81|668.81|671.88|667.88|672.82|668.82|671.88|667.88|27
1622448260000|2021-05-31 08:04:20|671.8|667.8|671.67|667.67|671.81|667.81|671.65|667.65|28
1622448270000|2021-05-31 08:04:30|671.66|667.66|671.62|667.62|671.91|667.91|671.56|667.56|23
1622448280000|2021-05-31 08:04:40|671.61|667.61|670.76|666.76|671.61|667.61|670.67|666.67|33
1622448290000|2021-05-31 08:04:50|670.74|666.74|670.5|666.5|670.74|666.74|670.42|666.42|35
1622448300000|2021-05-31 08:05:00|670.49|666.49|671.4|667.4|671.4|667.4|670.49|666.49|34
1622448310000|2021-05-31 08:05:10|671.44|667.44|671.39|667.39|671.45|667.45|671.23|667.23|31
1622448320000|2021-05-31 08:05:20|671.35|667.35|671.49|667.49|671.49|667.49|671.28|667.28|30
1622448330000|2021-05-31 08:05:30|671.21|667.21|671.98|667.98|671.98|667.98|671.12|667.12|23
1622448340000|2021-05-31 08:05:40|671.94|667.94|672.07|668.07|672.08|668.08|671.94|667.94|9
1622448350000|2021-05-31 08:05:50|672.11|668.11|672.2|668.2|672.25|668.25|672.09|668.09|20
1622448360000|2021-05-31 08:06:00|672.23|668.23|672.17|668.17|672.37|668.37|672.03|668.03|28
1622448370000|2021-05-31 08:06:10|672.11|668.11|672.22|668.22|672.31|668.31|672.11|668.11|26
1622448380000|2021-05-31 08:06:20|672.3|668.3|672.15|668.15|672.3|668.3|671.99|667.99|23
1622448390000|2021-05-31 08:06:30|672.05|668.05|672.08|668.08|672.12|668.12|671.99|667.99|22
1622448400000|2021-05-31 08:06:40|672.11|668.11|671.87|667.87|672.11|668.11|671.82|667.82|24
1622448410000|2021-05-31 08:06:50|671.86|667.86|671.92|667.92|671.98|667.98|671.56|667.56|29
1622448420000|2021-05-31 08:07:00|671.86|667.86|671.86|667.86|671.92|667.92|671.82|667.82|25
1622448430000|2021-05-31 08:07:10|671.84|667.84|671.7|667.7|671.84|667.84|671.68|667.68|23
1622448440000|2021-05-31 08:07:20|671.72|667.72|671.32|667.32|671.72|667.72|671.28|667.28|31
1622448450000|2021-05-31 08:07:30|671.24|667.24|670.95|666.95|671.24|667.24|670.89|666.89|31
1622448460000|2021-05-31 08:07:40|670.96|666.96|670.8|666.8|670.96|666.96|670.5|666.5|27
1622448470000|2021-05-31 08:07:50|670.72|666.72|670.72|666.72|670.82|666.82|670.65|666.65|31
1622448480000|2021-05-31 08:08:00|670.74|666.74|670.91|666.91|670.99|666.99|670.74|666.74|16
1622448490000|2021-05-31 08:08:10|670.9|666.9|671.09|667.09|671.22|667.22|670.88|666.88|29
1622448500000|2021-05-31 08:08:20|671.23|667.23|671.13|667.13|671.26|667.26|671.09|667.09|7
1622448510000|2021-05-31 08:08:30|671.26|667.26|671.72|667.72|671.74|667.74|671.13|667.13|24
1622448520000|2021-05-31 08:08:40|671.85|667.85|671.47|667.47|671.92|667.92|671.18|667.18|31
1622448530000|2021-05-31 08:08:50|671.39|667.39|671|667|671.45|667.45|670.98|666.98|25
1622448540000|2021-05-31 08:09:00|670.97|666.97|670.89|666.89|670.97|666.97|670.88|666.88|20
1622448550000|2021-05-31 08:09:10|670.94|666.94|671.09|667.09|671.33|667.33|670.89|666.89|30
1622448560000|2021-05-31 08:09:20|671.08|667.08|670.6|666.6|671.08|667.08|670.43|666.43|31
1622448570000|2021-05-31 08:09:30|670.54|666.54|670.52|666.52|670.59|666.59|670.48|666.48|24
1622448580000|2021-05-31 08:09:40|670.53|666.53|670.46|666.46|670.53|666.53|670.44|666.44|19
1622448590000|2021-05-31 08:09:50|670.38|666.38|669.98|665.98|670.45|666.45|669.98|665.98|31
1622448600000|2021-05-31 08:10:00|669.93|665.93|670.3|666.3|670.34|666.34|669.8|665.8|31
1622448610000|2021-05-31 08:10:10|670.26|666.26|671.32|667.32|671.32|667.32|670.25|666.25|37
1622448620000|2021-05-31 08:10:20|671.42|667.42|671.4|667.4|671.42|667.42|671.35|667.35|17
1622448630000|2021-05-31 08:10:30|671.41|667.41|671.36|667.36|671.41|667.41|671.29|667.29|20
1622448640000|2021-05-31 08:10:40|671.4|667.4|671.73|667.73|671.81|667.81|671.37|667.37|30
1622448650000|2021-05-31 08:10:50|671.66|667.66|671.29|667.29|671.68|667.68|671.27|667.27|28
1622448660000|2021-05-31 08:11:00|671.28|667.28|671.44|667.44|671.46|667.46|671.28|667.28|17
1622448670000|2021-05-31 08:11:10|671.45|667.45|670.89|666.89|671.46|667.46|670.83|666.83|29
1622448680000|2021-05-31 08:11:20|670.74|666.74|671.23|667.23|671.24|667.24|670.64|666.64|29
1622448690000|2021-05-31 08:11:30|671.24|667.24|671.02|667.02|671.28|667.28|670.99|666.99|34
1622448700000|2021-05-31 08:11:40|671.04|667.04|671.3|667.3|671.3|667.3|671.03|667.03|28
1622448710000|2021-05-31 08:11:50|671.26|667.26|671.52|667.52|671.57|667.57|671.19|667.19|22
1622448720000|2021-05-31 08:12:00|671.54|667.54|671.49|667.49|671.69|667.69|671.28|667.28|30
1622448730000|2021-05-31 08:12:10|671.5|667.5|671.83|667.83|671.87|667.87|671.46|667.46|28
1622448740000|2021-05-31 08:12:20|671.72|667.72|671.83|667.83|671.91|667.91|671.56|667.56|31
1622448750000|2021-05-31 08:12:30|671.84|667.84|672.1|668.1|672.2|668.2|671.78|667.78|30
1622448760000|2021-05-31 08:12:40|672.11|668.11|672.14|668.14|672.25|668.25|672.07|668.07|23
1622448770000|2021-05-31 08:12:50|672.16|668.16|672.14|668.14|672.22|668.22|671.82|667.82|28
1622448780000|2021-05-31 08:13:00|672.17|668.17|672.49|668.49|672.5|668.5|672.1|668.1|33
1622448790000|2021-05-31 08:13:10|672.54|668.54|671.92|667.92|672.54|668.54|671.7|667.7|30
1622448800000|2021-05-31 08:13:20|671.94|667.94|671.93|667.93|671.97|667.97|671.87|667.87|23
1622448810000|2021-05-31 08:13:30|671.95|667.95|671.92|667.92|672.02|668.02|671.88|667.88|26
1622448820000|2021-05-31 08:13:40|671.94|667.94|671.77|667.77|671.95|667.95|671.77|667.77|20
1622448830000|2021-05-31 08:13:50|671.78|667.78|671.78|667.78|671.84|667.84|671.78|667.78|19
1622448840000|2021-05-31 08:14:00|671.77|667.77|671.48|667.48|671.77|667.77|671.48|667.48|11
1622448850000|2021-05-31 08:14:10|671.49|667.49|671.46|667.46|671.49|667.49|671.46|667.46|14
1622448860000|2021-05-31 08:14:20|671.45|667.45|671.68|667.68|671.7|667.7|671.34|667.34|21
1622448870000|2021-05-31 08:14:30|671.67|667.67|671.48|667.48|671.68|667.68|671.45|667.45|18
1622448880000|2021-05-31 08:14:40|671.49|667.49|671.46|667.46|671.49|667.49|671.41|667.41|12
1622448890000|2021-05-31 08:14:50|671.42|667.42|671.63|667.63|671.71|667.71|671.42|667.42|29
1622448900000|2021-05-31 08:15:00|671.62|667.62|671.73|667.73|671.74|667.74|671.49|667.49|29
1622448910000|2021-05-31 08:15:10|671.72|667.72|672.51|668.51|672.7|668.7|671.72|667.72|36
1622448920000|2021-05-31 08:15:20|672.54|668.54|672.53|668.53|672.6|668.6|672.36|668.36|35
1622448930000|2021-05-31 08:15:30|672.63|668.63|672.62|668.62|672.66|668.66|672.57|668.57|24
1622448940000|2021-05-31 08:15:40|672.6|668.6|672.53|668.53|672.64|668.64|672.32|668.32|28
1622448950000|2021-05-31 08:15:50|672.54|668.54|672.61|668.61|672.61|668.61|672.48|668.48|29
1622448960000|2021-05-31 08:16:00|672.58|668.58|673.69|669.69|673.69|669.69|672.5|668.5|35
1622448970000|2021-05-31 08:16:10|673.7|669.7|674.07|670.07|674.11|670.11|673.7|669.7|32
1622448980000|2021-05-31 08:16:20|674.15|670.15|674.13|670.13|674.28|670.28|674.06|670.06|27
1622448990000|2021-05-31 08:16:30|674.15|670.15|674.33|670.33|674.33|670.33|674.11|670.11|26
1622449000000|2021-05-31 08:16:40|674.32|670.32|674.19|670.19|674.33|670.33|674|670|32
1622449010000|2021-05-31 08:16:50|674.18|670.18|674.67|670.67|674.67|670.67|674.16|670.16|22
1622449020000|2021-05-31 08:17:00|674.66|670.66|674.13|670.13|674.66|670.66|674.12|670.12|31
1622449030000|2021-05-31 08:17:10|674.12|670.12|674.17|670.17|674.2|670.2|674.12|670.12|28
1622449040000|2021-05-31 08:17:20|674.18|670.18|673.93|669.93|674.23|670.23|673.93|669.93|30
1622449050000|2021-05-31 08:17:30|673.95|669.95|674.18|670.18|674.2|670.2|673.92|669.92|27
1622449060000|2021-05-31 08:17:40|674.22|670.22|673.98|669.98|674.22|670.22|673.97|669.97|24
1622449070000|2021-05-31 08:17:50|673.97|669.97|674.04|670.04|674.11|670.11|673.81|669.81|30
1622449080000|2021-05-31 08:18:00|674.05|670.05|674.52|670.52|674.52|670.52|674.03|670.03|31
1622449090000|2021-05-31 08:18:10|674.59|670.59|674.24|670.24|674.59|670.59|674.24|670.24|29
1622449100000|2021-05-31 08:18:20|674.23|670.23|674.6|670.6|674.6|670.6|674.18|670.18|31
1622449110000|2021-05-31 08:18:30|674.61|670.61|674.65|670.65|674.65|670.65|674.52|670.52|28
1622449120000|2021-05-31 08:18:40|674.66|670.66|674.64|670.64|674.78|670.78|674.61|670.61|29
1622449130000|2021-05-31 08:18:50|674.69|670.69|674.78|670.78|674.88|670.88|674.6|670.6|31
1622449140000|2021-05-31 08:19:00|674.86|670.86|674.81|670.81|675.02|671.02|674.76|670.76|29
1622449150000|2021-05-31 08:19:10|674.85|670.85|674.9|670.9|674.99|670.99|674.85|670.85|25
1622449160000|2021-05-31 08:19:20|674.95|670.95|674.97|670.97|675.09|671.09|674.61|670.61|30
1622449170000|2021-05-31 08:19:30|674.93|670.93|674.91|670.91|675.13|671.13|674.85|670.85|30
1622449180000|2021-05-31 08:19:40|674.92|670.92|675.08|671.08|675.08|671.08|674.92|670.92|26
1622449190000|2021-05-31 08:19:50|675.06|671.06|675.1|671.1|675.12|671.12|674.99|670.99|21
1622449200000|2021-05-31 08:20:00|675.09|671.09|674.88|670.88|675.09|671.09|674.67|670.67|31
1622449210000|2021-05-31 08:20:10|674.89|670.89|674.44|670.44|674.92|670.92|674.44|670.44|30
1622449220000|2021-05-31 08:20:20|674.18|670.18|674.4|670.4|674.46|670.46|674.18|670.18|34
1622449230000|2021-05-31 08:20:30|674.44|670.44|674.43|670.43|674.45|670.45|674.29|670.29|31
1622449240000|2021-05-31 08:20:40|674.47|670.47|674.85|670.85|674.85|670.85|674.45|670.45|30
1622449250000|2021-05-31 08:20:50|674.86|670.86|674.75|670.75|674.86|670.86|674.56|670.56|35
1622449260000|2021-05-31 08:21:00|674.81|670.81|675.06|671.06|675.1|671.1|674.69|670.69|29
1622449270000|2021-05-31 08:21:10|674.98|670.98|675.79|671.79|675.87|671.87|674.97|670.97|25
1622449280000|2021-05-31 08:21:20|675.81|671.81|676.06|672.06|676.11|672.11|675.62|671.62|36
1622449290000|2021-05-31 08:21:30|676.04|672.04|676.24|672.24|676.24|672.24|675.9|671.9|33
1622449300000|2021-05-31 08:21:40|676.25|672.25|676.21|672.21|676.3|672.3|675.97|671.97|27
1622449310000|2021-05-31 08:21:50|676.25|672.25|676.74|672.74|676.85|672.85|676.04|672.04|31
1622449320000|2021-05-31 08:22:00|676.76|672.76|676.91|672.91|676.94|672.94|676.69|672.69|32
1622449330000|2021-05-31 08:22:10|676.96|672.96|676.86|672.86|677.09|673.09|676.86|672.86|30
1622449340000|2021-05-31 08:22:20|676.74|672.74|676.68|672.68|676.86|672.86|676.65|672.65|30
1622449350000|2021-05-31 08:22:30|676.75|672.75|677.09|673.09|677.1|673.1|676.65|672.65|31
1622449360000|2021-05-31 08:22:40|677.11|673.11|677.12|673.12|677.19|673.19|677.05|673.05|22
1622449370000|2021-05-31 08:22:50|677.13|673.13|677.6|673.6|677.6|673.6|677.13|673.13|34
1622449380000|2021-05-31 08:23:00|677.58|673.58|677.85|673.85|677.85|673.85|677.49|673.49|26
1622449390000|2021-05-31 08:23:10|677.88|673.88|678.72|674.72|678.77|674.77|677.86|673.86|35
1622449400000|2021-05-31 08:23:20|678.75|674.75|679.45|675.45|679.53|675.53|678.75|674.75|34
1622449410000|2021-05-31 08:23:30|679.56|675.56|680.06|676.06|680.06|676.06|679.55|675.55|29
1622449420000|2021-05-31 08:23:40|680.01|676.01|680.19|676.19|680.19|676.19|679.91|675.91|29
1622449430000|2021-05-31 08:23:50|680.2|676.2|680.18|676.18|680.65|676.65|680.06|676.06|33
1622449440000|2021-05-31 08:24:00|680.11|676.11|680.67|676.67|680.78|676.78|680.11|676.11|34
1622449450000|2021-05-31 08:24:10|680.62|676.62|680.8|676.8|680.83|676.83|680.34|676.34|29
1622449460000|2021-05-31 08:24:20|680.83|676.83|679.71|675.71|680.83|676.83|679.67|675.67|36
1622449470000|2021-05-31 08:24:30|679.7|675.7|679.73|675.73|680.04|676.04|679.65|675.65|35
1622449480000|2021-05-31 08:24:40|679.72|675.72|679.39|675.39|679.79|675.79|679.39|675.39|29
1622449490000|2021-05-31 08:24:50|679.36|675.36|679.04|675.04|679.36|675.36|679.03|675.03|29
1622449500000|2021-05-31 08:25:00|679.02|675.02|679.96|675.96|679.96|675.96|678.98|674.98|36
1622449510000|2021-05-31 08:25:10|679.89|675.89|680.02|676.02|680.21|676.21|679.8|675.8|29
1622449520000|2021-05-31 08:25:20|680.11|676.11|680.11|676.11|680.23|676.23|680.01|676.01|35
1622449530000|2021-05-31 08:25:30|680.12|676.12|680.08|676.08|680.15|676.15|680.08|676.08|24
1622449540000|2021-05-31 08:25:40|680.05|676.05|679.94|675.94|680.07|676.07|679.94|675.94|21
1622449550000|2021-05-31 08:25:50|679.92|675.92|679.92|675.92|679.98|675.98|679.89|675.89|25
1622449560000|2021-05-31 08:26:00|679.93|675.93|679.89|675.89|679.94|675.94|679.85|675.85|21
1622449570000|2021-05-31 08:26:10|679.88|675.88|679.81|675.81|679.88|675.88|679.8|675.8|22
1622449580000|2021-05-31 08:26:20|679.82|675.82|679.65|675.65|679.96|675.96|679.61|675.61|32
1622449590000|2021-05-31 08:26:30|679.64|675.64|678.96|674.96|679.68|675.68|678.96|674.96|27
1622449600000|2021-05-31 08:26:40|679.1|675.1|679.11|675.11|679.29|675.29|679.1|675.1|25
1622449610000|2021-05-31 08:26:50|679.1|675.1|678.71|674.71|679.11|675.11|678.69|674.69|21
1622449620000|2021-05-31 08:27:00|678.63|674.63|678.6|674.6|678.64|674.64|678.56|674.56|21
1622449630000|2021-05-31 08:27:10|678.63|674.63|678.13|674.13|678.63|674.63|678.13|674.13|26
1622449640000|2021-05-31 08:27:20|678.12|674.12|678.35|674.35|678.45|674.45|677.97|673.97|27
1622449650000|2021-05-31 08:27:30|678.39|674.39|678.17|674.17|678.39|674.39|678.07|674.07|31
1622449660000|2021-05-31 08:27:40|678.18|674.18|678.28|674.28|678.28|674.28|678.05|674.05|22
1622449670000|2021-05-31 08:27:50|678.31|674.31|678.28|674.28|678.36|674.36|678.27|674.27|24
1622449680000|2021-05-31 08:28:00|678.27|674.27|677.54|673.54|678.27|674.27|677.54|673.54|31
1622449690000|2021-05-31 08:28:10|677.55|673.55|677.88|673.88|677.96|673.96|677.52|673.52|28
1622449700000|2021-05-31 08:28:20|677.89|673.89|677.51|673.51|677.89|673.89|677.44|673.44|24
1622449710000|2021-05-31 08:28:30|677.47|673.47|677.64|673.64|677.66|673.66|677.46|673.46|25
1622449720000|2021-05-31 08:28:40|677.65|673.65|677.41|673.41|677.69|673.69|677.39|673.39|27
1622449730000|2021-05-31 08:28:50|677.42|673.42|677.63|673.63|677.63|673.63|677.42|673.42|30
1622449740000|2021-05-31 08:29:00|677.67|673.67|678.93|674.93|678.95|674.95|677.67|673.67|35
1622449750000|2021-05-31 08:29:10|678.91|674.91|678.88|674.88|678.94|674.94|678.67|674.67|34
1622449760000|2021-05-31 08:29:20|678.79|674.79|678.6|674.6|678.79|674.79|678.31|674.31|34
1622449770000|2021-05-31 08:29:30|678.59|674.59|679.22|675.22|679.43|675.43|678.41|674.41|33
1622449780000|2021-05-31 08:29:40|679.23|675.23|678.57|674.57|679.23|675.23|678.54|674.54|35
1622449790000|2021-05-31 08:29:50|678.51|674.51|678.76|674.76|678.8|674.8|678.48|674.48|29
1622449800000|2021-05-31 08:30:00|678.75|674.75|678.69|674.69|678.86|674.86|678.69|674.69|30
1622449810000|2021-05-31 08:30:10|678.7|674.7|678.69|674.69|678.71|674.71|678.66|674.66|17
1622449820000|2021-05-31 08:30:20|678.71|674.71|678.79|674.79|678.79|674.79|678.71|674.71|17
1622449830000|2021-05-31 08:30:30|678.78|674.78|678.83|674.83|678.83|674.83|678.75|674.75|20
1622449840000|2021-05-31 08:30:40|678.84|674.84|680.5|676.5|680.5|676.5|678.82|674.82|24
1622449850000|2021-05-31 08:30:50|680.75|676.75|680.45|676.45|680.83|676.83|680.28|676.28|29
1622449860000|2021-05-31 08:31:00|680.43|676.43|680.93|676.93|680.94|676.94|680.23|676.23|33
1622449870000|2021-05-31 08:31:10|680.98|676.98|681.19|677.19|681.2|677.2|680.98|676.98|21
1622449880000|2021-05-31 08:31:20|681.2|677.2|681.05|677.05|681.2|677.2|681.04|677.04|24
1622449890000|2021-05-31 08:31:30|681.09|677.09|680.88|676.88|681.09|677.09|680.79|676.79|31
1622449900000|2021-05-31 08:31:40|680.91|676.91|681.05|677.05|681.06|677.06|680.91|676.91|28
1622449910000|2021-05-31 08:31:50|681.06|677.06|681.04|677.04|681.08|677.08|681|677|26
1622449920000|2021-05-31 08:32:00|681.03|677.03|680.76|676.76|681.03|677.03|680.69|676.69|29
1622449930000|2021-05-31 08:32:10|680.74|676.74|680.76|676.76|680.79|676.79|680.64|676.64|29
1622449940000|2021-05-31 08:32:20|680.75|676.75|680.75|676.75|680.76|676.76|680.74|676.74|11
1622449950000|2021-05-31 08:32:30|680.74|676.74|680.65|676.65|681.02|677.02|680.64|676.64|24
1622449960000|2021-05-31 08:32:40|680.64|676.64|680.48|676.48|680.71|676.71|680.46|676.46|27
1622449970000|2021-05-31 08:32:50|680.49|676.49|680.7|676.7|680.7|676.7|680.48|676.48|21
1622449980000|2021-05-31 08:33:00|680.74|676.74|679.69|675.69|680.77|676.77|679.69|675.69|34
1622449990000|2021-05-31 08:33:10|679.7|675.7|680.22|676.22|680.26|676.26|679.6|675.6|33
1622450000000|2021-05-31 08:33:20|680.23|676.23|680.32|676.32|680.41|676.41|680.16|676.16|27
1622450010000|2021-05-31 08:33:30|680.23|676.23|680.4|676.4|680.48|676.48|680.23|676.23|34
1622450020000|2021-05-31 08:33:40|680.42|676.42|680.99|676.99|681.09|677.09|680.42|676.42|27
1622450030000|2021-05-31 08:33:50|680.96|676.96|681.02|677.02|681.03|677.03|680.78|676.78|30
1622450040000|2021-05-31 08:34:00|681.03|677.03|680.9|676.9|681.03|677.03|680.72|676.72|30
1622450050000|2021-05-31 08:34:10|680.85|676.85|680.71|676.71|680.88|676.88|680.5|676.5|28
1622450060000|2021-05-31 08:34:20|680.72|676.72|680.88|676.88|680.88|676.88|680.64|676.64|30
1622450070000|2021-05-31 08:34:30|680.93|676.93|680.99|676.99|681.08|677.08|680.87|676.87|30
1622450080000|2021-05-31 08:34:40|681.01|677.01|680.63|676.63|681.01|677.01|680.63|676.63|24
1622450090000|2021-05-31 08:34:50|680.65|676.65|680.88|676.88|680.88|676.88|680.48|676.48|27
1622450100000|2021-05-31 08:35:00|680.85|676.85|681.29|677.29|681.49|677.49|680.78|676.78|31
1622450110000|2021-05-31 08:35:10|681.35|677.35|680.97|676.97|681.35|677.35|680.89|676.89|32
1622450120000|2021-05-31 08:35:20|680.96|676.96|680.85|676.85|681.02|677.02|680.71|676.71|29
1622450130000|2021-05-31 08:35:30|680.86|676.86|680.71|676.71|680.86|676.86|680.42|676.42|21
1622450140000|2021-05-31 08:35:40|680.72|676.72|680.65|676.65|680.78|676.78|680.61|676.61|21
1622450150000|2021-05-31 08:35:50|680.63|676.63|680.74|676.74|680.74|676.74|680.53|676.53|20
1622450160000|2021-05-31 08:36:00|680.82|676.82|681.05|677.05|681.17|677.17|680.82|676.82|28
1622450170000|2021-05-31 08:36:10|681.06|677.06|680.88|676.88|681.06|677.06|680.86|676.86|25
1622450180000|2021-05-31 08:36:20|680.89|676.89|680.88|676.88|680.97|676.97|680.84|676.84|23
1622450190000|2021-05-31 08:36:30|680.78|676.78|680.87|676.87|681.02|677.02|680.7|676.7|27
1622450200000|2021-05-31 08:36:40|680.82|676.82|680.65|676.65|680.83|676.83|680.62|676.62|21
1622450210000|2021-05-31 08:36:50|680.7|676.7|680.21|676.21|680.7|676.7|680.2|676.2|27
1622450220000|2021-05-31 08:37:00|680.22|676.22|680.59|676.59|680.65|676.65|680.15|676.15|26
1622450230000|2021-05-31 08:37:10|680.6|676.6|680.97|676.97|680.99|676.99|680.43|676.43|27
1622450240000|2021-05-31 08:37:20|680.96|676.96|681.15|677.15|681.15|677.15|680.72|676.72|26
1622450250000|2021-05-31 08:37:30|680.95|676.95|680.96|676.96|681.01|677.01|680.85|676.85|20
1622450260000|2021-05-31 08:37:40|681.02|677.02|681.12|677.12|681.2|677.2|680.99|676.99|27
1622450270000|2021-05-31 08:37:50|681.03|677.03|680.81|676.81|681.17|677.17|680.69|676.69|25
1622450280000|2021-05-31 08:38:00|680.83|676.83|680.83|676.83|680.85|676.85|680.81|676.81|20
1622450290000|2021-05-31 08:38:10|680.85|676.85|680.86|676.86|680.92|676.92|680.77|676.77|21
1622450300000|2021-05-31 08:38:20|680.77|676.77|680.51|676.51|680.85|676.85|680.51|676.51|29
1622450310000|2021-05-31 08:38:30|680.5|676.5|680.56|676.56|680.59|676.59|680.43|676.43|30
1622450320000|2021-05-31 08:38:40|680.57|676.57|680.69|676.69|680.74|676.74|680.54|676.54|25
1622450330000|2021-05-31 08:38:50|680.68|676.68|680.47|676.47|680.69|676.69|680.46|676.46|25
1622450340000|2021-05-31 08:39:00|680.48|676.48|680.34|676.34|680.54|676.54|680.34|676.34|24
1622450350000|2021-05-31 08:39:10|680.3|676.3|680.21|676.21|680.3|676.3|680.15|676.15|19
1622450360000|2021-05-31 08:39:20|680.2|676.2|680.12|676.12|680.22|676.22|680.08|676.08|25
1622450370000|2021-05-31 08:39:30|680.09|676.09|680.22|676.22|680.25|676.25|680.09|676.09|23
1622450380000|2021-05-31 08:39:40|680.23|676.23|680.29|676.29|680.55|676.55|680.22|676.22|31
1622450390000|2021-05-31 08:39:50|680.3|676.3|680.35|676.35|680.45|676.45|680.29|676.29|18
1622450400000|2021-05-31 08:40:00|680.27|676.27|680.61|676.61|680.61|676.61|680.04|676.04|29
1622450410000|2021-05-31 08:40:10|680.59|676.59|680.25|676.25|680.68|676.68|680.25|676.25|27
1622450420000|2021-05-31 08:40:20|680.24|676.24|680.03|676.03|680.25|676.25|680.03|676.03|15
1622450430000|2021-05-31 08:40:30|680|676|679.87|675.87|680.02|676.02|679.86|675.86|19
1622450440000|2021-05-31 08:40:40|679.86|675.86|679.67|675.67|679.86|675.86|679.66|675.66|17
1622450450000|2021-05-31 08:40:50|679.68|675.68|679.7|675.7|679.7|675.7|679.66|675.66|18
1622450460000|2021-05-31 08:41:00|679.6|675.6|678.92|674.92|679.6|675.6|678.91|674.91|25
1622450470000|2021-05-31 08:41:10|678.93|674.93|678.34|674.34|678.96|674.96|678.34|674.34|29
1622450480000|2021-05-31 08:41:20|678.32|674.32|678.13|674.13|678.32|674.32|678.13|674.13|30
1622450490000|2021-05-31 08:41:30|678.16|674.16|677.93|673.93|678.16|674.16|677.87|673.87|13
1622450500000|2021-05-31 08:41:40|677.88|673.88|677.96|673.96|678.05|674.05|677.88|673.88|16
1622450510000|2021-05-31 08:41:50|677.95|673.95|677.9|673.9|678.14|674.14|677.89|673.89|22
1622450520000|2021-05-31 08:42:00|677.88|673.88|678.53|674.53|679.06|675.06|677.74|673.74|31
1622450530000|2021-05-31 08:42:10|678.45|674.45|680.64|676.64|680.64|676.64|678.45|674.45|35
1622450540000|2021-05-31 08:42:20|680.62|676.62|680.32|676.32|680.81|676.81|680.32|676.32|22
1622450550000|2021-05-31 08:42:30|680.22|676.22|679.38|675.38|680.25|676.25|679.31|675.31|33
1622450560000|2021-05-31 08:42:40|679.47|675.47|679.54|675.54|679.58|675.58|679.4|675.4|25
1622450570000|2021-05-31 08:42:50|679.53|675.53|679.15|675.15|679.53|675.53|679.15|675.15|22
1622450580000|2021-05-31 08:43:00|679.21|675.21|679.19|675.19|679.31|675.31|679.1|675.1|17
1622450590000|2021-05-31 08:43:10|679.18|675.18|678.88|674.88|679.28|675.28|678.87|674.87|18
1622450600000|2021-05-31 08:43:20|678.89|674.89|678.69|674.69|678.89|674.89|678.67|674.67|10
1622450610000|2021-05-31 08:43:30|678.67|674.67|678.44|674.44|678.67|674.67|678.43|674.43|22
1622450620000|2021-05-31 08:43:40|678.45|674.45|678.16|674.16|678.47|674.47|678.16|674.16|18
1622450630000|2021-05-31 08:43:50|678.17|674.17|678.05|674.05|678.34|674.34|678.03|674.03|32
1622450640000|2021-05-31 08:44:00|678|674|677.66|673.66|678|674|677.63|673.63|26
1622450650000|2021-05-31 08:44:10|677.81|673.81|678.55|674.55|678.57|674.57|677.81|673.81|26
1622450660000|2021-05-31 08:44:20|678.52|674.52|678.51|674.51|678.69|674.69|678.5|674.5|32
1622450670000|2021-05-31 08:44:30|678.5|674.5|678.36|674.36|678.56|674.56|678.35|674.35|14
1622450680000|2021-05-31 08:44:40|678.32|674.32|678.3|674.3|678.32|674.32|678.18|674.18|20
1622450690000|2021-05-31 08:44:50|678.29|674.29|678.21|674.21|678.3|674.3|678.14|674.14|21
1622450700000|2021-05-31 08:45:00|678.2|674.2|678.72|674.72|679.32|675.32|678.2|674.2|29
1622450710000|2021-05-31 08:45:10|678.71|674.71|678.69|674.69|679.04|675.04|678.58|674.58|35
1622450720000|2021-05-31 08:45:20|678.75|674.75|678.63|674.63|678.84|674.84|678.6|674.6|26
1622450730000|2021-05-31 08:45:30|678.71|674.71|678.48|674.48|678.79|674.79|678.48|674.48|27
1622450740000|2021-05-31 08:45:40|678.5|674.5|678.09|674.09|678.53|674.53|678.09|674.09|20
1622450750000|2021-05-31 08:45:50|678.22|674.22|678.1|674.1|678.51|674.51|678.05|674.05|28
1622450760000|2021-05-31 08:46:00|678.11|674.11|677.99|673.99|678.19|674.19|677.99|673.99|22
1622450770000|2021-05-31 08:46:10|678|674|677.54|673.54|678|674|677.54|673.54|16
1622450780000|2021-05-31 08:46:20|677.57|673.57|677.56|673.56|677.62|673.62|677.52|673.52|19
1622450790000|2021-05-31 08:46:30|677.5|673.5|677.24|673.24|677.5|673.5|677.21|673.21|27
1622450800000|2021-05-31 08:46:40|677.26|673.26|677.24|673.24|677.34|673.34|677.18|673.18|31
1622450810000|2021-05-31 08:46:50|677.17|673.17|677.14|673.14|677.18|673.18|676.96|672.96|24
1622450820000|2021-05-31 08:47:00|677.15|673.15|676.25|672.25|677.15|673.15|676.25|672.25|28
1622450830000|2021-05-31 08:47:10|676.13|672.13|676.07|672.07|676.15|672.15|675.87|671.87|34
1622450840000|2021-05-31 08:47:20|675.95|671.95|676.66|672.66|676.82|672.82|675.95|671.95|32
1622450850000|2021-05-31 08:47:30|676.64|672.64|676.21|672.21|676.65|672.65|676.21|672.21|32
1622450860000|2021-05-31 08:47:40|676.23|672.23|676.29|672.29|676.36|672.36|676.23|672.23|24
1622450870000|2021-05-31 08:47:50|676.27|672.27|675.84|671.84|676.31|672.31|675.83|671.83|27
1622450880000|2021-05-31 08:48:00|675.85|671.85|676.08|672.08|676.08|672.08|675.84|671.84|29
1622450890000|2021-05-31 08:48:10|676.09|672.09|676.04|672.04|676.16|672.16|676.02|672.02|19
1622450900000|2021-05-31 08:48:20|676.06|672.06|676.57|672.57|676.57|672.57|676.04|672.04|20
1622450910000|2021-05-31 08:48:30|676.67|672.67|676.78|672.78|676.84|672.84|676.67|672.67|25
1622450920000|2021-05-31 08:48:40|676.77|672.77|676.61|672.61|676.81|672.81|676.35|672.35|20
1622450930000|2021-05-31 08:48:50|676.59|672.59|676.33|672.33|676.59|672.59|676.13|672.13|32
1622450940000|2021-05-31 08:49:00|676.29|672.29|676.28|672.28|676.37|672.37|676.16|672.16|31
1622450950000|2021-05-31 08:49:10|676.27|672.27|676.51|672.51|676.51|672.51|676.18|672.18|25
1622450960000|2021-05-31 08:49:20|676.57|672.57|676.96|672.96|677.28|673.28|676.57|672.57|27
1622450970000|2021-05-31 08:49:30|676.98|672.98|676.92|672.92|677.49|673.49|676.87|672.87|30
1622450980000|2021-05-31 08:49:40|676.91|672.91|676.5|672.5|676.91|672.91|676.5|672.5|18
1622450990000|2021-05-31 08:49:50|676.49|672.49|676.53|672.53|676.59|672.59|676.36|672.36|29
1622451000000|2021-05-31 08:50:00|676.52|672.52|677.27|673.27|677.28|673.28|676.38|672.38|27
1622451010000|2021-05-31 08:50:10|677.33|673.33|677.34|673.34|677.74|673.74|677.3|673.3|34
1622451020000|2021-05-31 08:50:20|677.46|673.46|677.54|673.54|677.65|673.65|677.33|673.33|35
1622451030000|2021-05-31 08:50:30|677.53|673.53|677.58|673.58|677.59|673.59|677.44|673.44|28
1622451040000|2021-05-31 08:50:40|677.59|673.59|677.41|673.41|677.86|673.86|677.39|673.39|33
1622451050000|2021-05-31 08:50:50|677.39|673.39|678.1|674.1|678.1|674.1|677.35|673.35|25
1622451060000|2021-05-31 08:51:00|678.11|674.11|677.82|673.82|678.3|674.3|677.72|673.72|30
1622451070000|2021-05-31 08:51:10|677.83|673.83|678.1|674.1|678.17|674.17|677.82|673.82|30
1622451080000|2021-05-31 08:51:20|678.08|674.08|678.02|674.02|678.13|674.13|677.93|673.93|27
1622451090000|2021-05-31 08:51:30|678.01|674.01|677.83|673.83|678.05|674.05|677.79|673.79|29
1622451100000|2021-05-31 08:51:40|677.78|673.78|677.69|673.69|677.8|673.8|677.64|673.64|23
1622451110000|2021-05-31 08:51:50|677.72|673.72|677.69|673.69|677.88|673.88|677.65|673.65|24
1622451120000|2021-05-31 08:52:00|677.7|673.7|677.19|673.19|677.71|673.71|676.96|672.96|29
1622451130000|2021-05-31 08:52:10|677.25|673.25|677.51|673.51|677.51|673.51|677.16|673.16|33
1622451140000|2021-05-31 08:52:20|677.59|673.59|677.47|673.47|677.6|673.6|677.4|673.4|26
1622451150000|2021-05-31 08:52:30|677.59|673.59|677.5|673.5|677.68|673.68|677.5|673.5|28
1622451160000|2021-05-31 08:52:40|677.49|673.49|677.69|673.69|677.74|673.74|677.49|673.49|25
1622451170000|2021-05-31 08:52:50|677.7|673.7|677.64|673.64|677.72|673.72|677.61|673.61|14
1622451180000|2021-05-31 08:53:00|677.65|673.65|677.61|673.61|677.66|673.66|677.6|673.6|12
1622451190000|2021-05-31 08:53:10|677.63|673.63|677.66|673.66|677.74|673.74|677.63|673.63|18
1622451200000|2021-05-31 08:53:20|677.63|673.63|677.11|673.11|677.63|673.63|677.09|673.09|26
1622451210000|2021-05-31 08:53:30|677.12|673.12|677.19|673.19|677.35|673.35|677.08|673.08|23
1622451220000|2021-05-31 08:53:40|677.18|673.18|677.44|673.44|677.62|673.62|677.12|673.12|25
1622451230000|2021-05-31 08:53:50|677.43|673.43|677.3|673.3|677.46|673.46|677.21|673.21|24
1622451240000|2021-05-31 08:54:00|677.31|673.31|677.26|673.26|677.37|673.37|677.13|673.13|27
1622451250000|2021-05-31 08:54:10|677.27|673.27|677.45|673.45|677.45|673.45|677.08|673.08|27
1622451260000|2021-05-31 08:54:20|677.46|673.46|677.27|673.27|677.49|673.49|677.22|673.22|23
1622451270000|2021-05-31 08:54:30|677.29|673.29|677.19|673.19|677.39|673.39|677.19|673.19|26
1622451280000|2021-05-31 08:54:40|677.16|673.16|677.18|673.18|677.29|673.29|677.13|673.13|19
1622451290000|2021-05-31 08:54:50|677.13|673.13|677.31|673.31|677.39|673.39|677.13|673.13|19
1622451300000|2021-05-31 08:55:00|677.33|673.33|677.97|673.97|678.09|674.09|677.33|673.33|26
1622451310000|2021-05-31 08:55:10|677.96|673.96|677.8|673.8|677.98|673.98|677.8|673.8|22
1622451320000|2021-05-31 08:55:20|677.76|673.76|677.46|673.46|677.76|673.76|677.42|673.42|31
1622451330000|2021-05-31 08:55:30|677.48|673.48|677.42|673.42|677.52|673.52|677.4|673.4|25
1622451340000|2021-05-31 08:55:40|677.4|673.4|677.57|673.57|677.62|673.62|677.34|673.34|24
1622451350000|2021-05-31 08:55:50|677.58|673.58|677.24|673.24|677.65|673.65|677.24|673.24|25
1622451360000|2021-05-31 08:56:00|677.29|673.29|677.01|673.01|677.33|673.33|677|673|24
1622451370000|2021-05-31 08:56:10|677.03|673.03|677.03|673.03|677.14|673.14|677.01|673.01|18
1622451380000|2021-05-31 08:56:20|677.02|673.02|677.08|673.08|677.13|673.13|676.92|672.92|21
1622451390000|2021-05-31 08:56:30|677.09|673.09|676.72|672.72|677.09|673.09|676.62|672.62|31
1622451400000|2021-05-31 08:56:40|676.71|672.71|676.37|672.37|676.71|672.71|676.37|672.37|23
1622451410000|2021-05-31 08:56:50|676.36|672.36|676.79|672.79|676.79|672.79|676.36|672.36|22
1622451420000|2021-05-31 08:57:00|676.81|672.81|676.41|672.41|676.86|672.86|676.39|672.39|30
1622451430000|2021-05-31 08:57:10|676.42|672.42|676.89|672.89|676.89|672.89|676.42|672.42|27
1622451440000|2021-05-31 08:57:20|676.98|672.98|677.37|673.37|677.79|673.79|676.98|672.98|34
1622451450000|2021-05-31 08:57:30|677.4|673.4|677.78|673.78|677.78|673.78|677.27|673.27|24
1622451460000|2021-05-31 08:57:40|677.77|673.77|677.9|673.9|678.16|674.16|677.77|673.77|34
1622451470000|2021-05-31 08:57:50|678.03|674.03|677.93|673.93|678.08|674.08|677.91|673.91|30
1622451480000|2021-05-31 08:58:00|677.91|673.91|677.51|673.51|678|674|677.21|673.21|31
1622451490000|2021-05-31 08:58:10|677.53|673.53|677.91|673.91|677.91|673.91|677.47|673.47|26
1622451500000|2021-05-31 08:58:20|677.92|673.92|678.24|674.24|678.24|674.24|677.72|673.72|19
1622451510000|2021-05-31 08:58:30|678.25|674.25|678.57|674.57|678.57|674.57|677.94|673.94|27
1622451520000|2021-05-31 08:58:40|678.71|674.71|678.86|674.86|678.95|674.95|678.71|674.71|31
1622451530000|2021-05-31 08:58:50|678.82|674.82|678.79|674.79|678.87|674.87|678.63|674.63|29
1622451540000|2021-05-31 08:59:00|678.78|674.78|678.34|674.34|678.97|674.97|678.13|674.13|31
1622451550000|2021-05-31 08:59:10|678.41|674.41|678.64|674.64|678.64|674.64|678.41|674.41|31
1622451560000|2021-05-31 08:59:20|678.65|674.65|678.13|674.13|678.65|674.65|678.03|674.03|31
1622451570000|2021-05-31 08:59:30|678.16|674.16|677.94|673.94|678.18|674.18|677.89|673.89|22
1622451580000|2021-05-31 08:59:40|677.93|673.93|678.09|674.09|678.09|674.09|677.73|673.73|29
1622451590000|2021-05-31 08:59:50|678.07|674.07|678.03|674.03|678.37|674.37|678|674|25
1622451600000|2021-05-31 09:00:00|678.15|674.15|678.73|674.73|678.74|674.74|677.97|673.97|29
1622451610000|2021-05-31 09:00:10|678.77|674.77|679.42|675.42|679.45|675.45|678.77|674.77|36
1622451620000|2021-05-31 09:00:20|679.41|675.41|679.71|675.71|679.71|675.71|679.31|675.31|30
1622451630000|2021-05-31 09:00:30|679.67|675.67|679.6|675.6|679.72|675.72|679.6|675.6|23
1622451640000|2021-05-31 09:00:40|679.61|675.61|679.94|675.94|679.94|675.94|679.56|675.56|18
1622451650000|2021-05-31 09:00:50|679.9|675.9|680.01|676.01|680.21|676.21|679.83|675.83|24
1622451660000|2021-05-31 09:01:00|680.04|676.04|679.87|675.87|680.15|676.15|679.85|675.85|33
1622451670000|2021-05-31 09:01:10|679.88|675.88|679.52|675.52|679.88|675.88|679.52|675.52|26
1622451680000|2021-05-31 09:01:20|679.57|675.57|679.31|675.31|679.57|675.57|679.28|675.28|28
1622451690000|2021-05-31 09:01:30|679.29|675.29|679.35|675.35|679.54|675.54|679.29|675.29|32
1622451700000|2021-05-31 09:01:40|679.39|675.39|679.25|675.25|679.4|675.4|679.24|675.24|23
1622451710000|2021-05-31 09:01:50|679.19|675.19|679.11|675.11|679.29|675.29|679.11|675.11|28
1622451720000|2021-05-31 09:02:00|679.1|675.1|678.68|674.68|679.1|675.1|678.68|674.68|30
1622451730000|2021-05-31 09:02:10|678.61|674.61|678.31|674.31|678.61|674.61|678.31|674.31|28
1622451740000|2021-05-31 09:02:20|678.28|674.28|678.31|674.31|678.33|674.33|678.25|674.25|9
1622451750000|2021-05-31 09:02:30|678.27|674.27|678.01|674.01|678.33|674.33|678.01|674.01|17
1622451760000|2021-05-31 09:02:40|678.05|674.05|677.68|673.68|678.05|674.05|677.68|673.68|19
1622451770000|2021-05-31 09:02:50|677.62|673.62|677.57|673.57|677.7|673.7|677.57|673.57|31
1622451780000|2021-05-31 09:03:00|677.6|673.6|677.54|673.54|677.65|673.65|677.54|673.54|21
1622451790000|2021-05-31 09:03:10|677.53|673.53|677.61|673.61|677.68|673.68|677.53|673.53|30
1622451800000|2021-05-31 09:03:20|677.6|673.6|677.18|673.18|677.62|673.62|677.1|673.1|28
1622451810000|2021-05-31 09:03:30|677.12|673.12|676.48|672.48|677.13|673.13|676.38|672.38|37
1622451820000|2021-05-31 09:03:40|676.43|672.43|676.57|672.57|676.65|672.65|676.43|672.43|33
1622451830000|2021-05-31 09:03:50|676.56|672.56|676.31|672.31|676.64|672.64|676.24|672.24|28
1622451840000|2021-05-31 09:04:00|676.38|672.38|676.88|672.88|676.89|672.89|676.31|672.31|26
1622451850000|2021-05-31 09:04:10|676.86|672.86|676.65|672.65|677.12|673.12|676.65|672.65|27
1622451860000|2021-05-31 09:04:20|676.68|672.68|676.76|672.76|676.84|672.84|676.64|672.64|25
1622451870000|2021-05-31 09:04:30|676.75|672.75|676.94|672.94|676.97|672.97|676.62|672.62|21
1622451880000|2021-05-31 09:04:40|676.95|672.95|676.35|672.35|676.95|672.95|676.35|672.35|25
1622451890000|2021-05-31 09:04:50|676.36|672.36|676.44|672.44|676.45|672.45|676.35|672.35|17
1622451900000|2021-05-31 09:05:00|676.45|672.45|677.24|673.24|677.26|673.26|676.37|672.37|23
1622451910000|2021-05-31 09:05:10|677.2|673.2|677.44|673.44|677.54|673.54|677.2|673.2|25
1622451920000|2021-05-31 09:05:20|677.51|673.51|678.12|674.12|678.26|674.26|677.44|673.44|32
1622451930000|2021-05-31 09:05:30|678.22|674.22|678|674|678.25|674.25|677.89|673.89|33
1622451940000|2021-05-31 09:05:40|678.01|674.01|678.73|674.73|678.73|674.73|677.96|673.96|28
1622451950000|2021-05-31 09:05:50|678.71|674.71|677.91|673.91|678.71|674.71|677.91|673.91|23
1622451960000|2021-05-31 09:06:00|677.89|673.89|678.36|674.36|678.41|674.41|677.89|673.89|28
1622451970000|2021-05-31 09:06:10|678.35|674.35|678.47|674.47|678.48|674.48|678.35|674.35|21
1622451980000|2021-05-31 09:06:20|678.55|674.55|678.72|674.72|678.76|674.76|678.5|674.5|19
1622451990000|2021-05-31 09:06:30|678.7|674.7|678.74|674.74|679.02|675.02|678.7|674.7|29
1622452000000|2021-05-31 09:06:40|678.73|674.73|678.91|674.91|678.92|674.92|678.61|674.61|28
1622452010000|2021-05-31 09:06:50|679.02|675.02|678.78|674.78|679.02|675.02|678.72|674.72|20
1622452020000|2021-05-31 09:07:00|678.76|674.76|678.88|674.88|678.88|674.88|678.73|674.73|24
1622452030000|2021-05-31 09:07:10|678.89|674.89|678.85|674.85|678.92|674.92|678.84|674.84|20
1622452040000|2021-05-31 09:07:20|678.84|674.84|679.32|675.32|679.34|675.34|678.84|674.84|24
1622452050000|2021-05-31 09:07:30|679.26|675.26|679.38|675.38|679.4|675.4|679.26|675.26|11
1622452060000|2021-05-31 09:07:40|679.33|675.33|679.35|675.35|679.39|675.39|679.33|675.33|17
1622452070000|2021-05-31 09:07:50|679.37|675.37|679.72|675.72|679.87|675.87|679.33|675.33|29
1622452080000|2021-05-31 09:08:00|679.6|675.6|679.29|675.29|679.65|675.65|679.28|675.28|29
1622452090000|2021-05-31 09:08:10|679.23|675.23|678.83|674.83|679.29|675.29|678.77|674.77|22
1622452100000|2021-05-31 09:08:20|678.8|674.8|678.42|674.42|678.91|674.91|678.19|674.19|34
1622452110000|2021-05-31 09:08:30|678.44|674.44|678.89|674.89|678.99|674.99|678.44|674.44|23
1622452120000|2021-05-31 09:08:40|678.94|674.94|679.25|675.25|679.25|675.25|678.88|674.88|28
1622452130000|2021-05-31 09:08:50|679.23|675.23|679.14|675.14|679.32|675.32|679.14|675.14|17
1622452140000|2021-05-31 09:09:00|679.15|675.15|679.28|675.28|679.35|675.35|679.15|675.15|10
1622452150000|2021-05-31 09:09:10|679.37|675.37|679.36|675.36|679.39|675.39|679.33|675.33|13
1622452160000|2021-05-31 09:09:20|679.37|675.37|679.42|675.42|679.45|675.45|679.35|675.35|10
1622452170000|2021-05-31 09:09:30|679.93|675.93|680.36|676.36|680.37|676.37|679.33|675.33|27
1622452180000|2021-05-31 09:09:40|680.37|676.37|680.11|676.11|680.37|676.37|680.08|676.08|15
1622452190000|2021-05-31 09:09:50|680.1|676.1|679.39|675.39|680.11|676.11|679.37|675.37|33
1622452200000|2021-05-31 09:10:00|679.4|675.4|679.47|675.47|679.48|675.48|679.36|675.36|22
1622452210000|2021-05-31 09:10:10|679.48|675.48|679.21|675.21|679.48|675.48|679.21|675.21|21
1622452220000|2021-05-31 09:10:20|679.28|675.28|678.53|674.53|679.34|675.34|678.47|674.47|33
1622452230000|2021-05-31 09:10:30|678.5|674.5|679.05|675.05|679.11|675.11|678.5|674.5|24
1622452240000|2021-05-31 09:10:40|679.04|675.04|679.16|675.16|679.16|675.16|679.01|675.01|23
1622452250000|2021-05-31 09:10:50|679.15|675.15|679.18|675.18|679.19|675.19|679.03|675.03|14
1622452260000|2021-05-31 09:11:00|679.11|675.11|679.45|675.45|679.46|675.46|678.94|674.94|26
1622452270000|2021-05-31 09:11:10|679.73|675.73|679.65|675.65|679.85|675.85|679.56|675.56|27
1622452280000|2021-05-31 09:11:20|679.64|675.64|680.87|676.87|680.87|676.87|679.56|675.56|30
1622452290000|2021-05-31 09:11:30|680.9|676.9|680.78|676.78|681.06|677.06|680.1|676.1|26
1622452300000|2021-05-31 09:11:40|680.66|676.66|680.82|676.82|680.91|676.91|680.66|676.66|24
1622452310000|2021-05-31 09:11:50|680.81|676.81|680.61|676.61|680.81|676.81|680.39|676.39|25
1622452320000|2021-05-31 09:12:00|680.62|676.62|680.83|676.83|680.98|676.98|680.62|676.62|24
1622452330000|2021-05-31 09:12:10|680.93|676.93|680.7|676.7|680.93|676.93|680.7|676.7|29
1622452340000|2021-05-31 09:12:20|680.71|676.71|680.62|676.62|680.8|676.8|680.56|676.56|29
1622452350000|2021-05-31 09:12:30|680.68|676.68|681.62|677.62|681.62|677.62|680.66|676.66|26
1622452360000|2021-05-31 09:12:40|681.64|677.64|682.11|678.11|682.11|678.11|680.84|676.84|33
1622452370000|2021-05-31 09:12:50|682.1|678.1|683.06|679.06|683.39|679.39|680.65|676.65|28
1622452380000|2021-05-31 09:13:00|683.16|679.16|683.9|679.9|683.9|679.9|682.99|678.99|30
1622452390000|2021-05-31 09:13:10|683.69|679.69|684.02|680.02|684.07|680.07|683.56|679.56|12
1622452400000|2021-05-31 09:13:20|684.45|680.45|684.61|680.61|684.61|680.61|684.45|680.45|4
1622452410000|2021-05-31 09:13:30|684.69|680.69|684.79|680.79|684.79|680.79|684.69|680.69|4
1622452420000|2021-05-31 09:13:40|684.8|680.8|685.41|681.41|685.44|681.44|684.8|680.8|24
1622452430000|2021-05-31 09:13:50|685.42|681.42|686.12|682.12|686.16|682.16|685.32|681.32|32
1622452440000|2021-05-31 09:14:00|686.14|682.14|685.52|681.52|686.15|682.15|685.45|681.45|33
1622452450000|2021-05-31 09:14:10|685.56|681.56|685.21|681.21|685.57|681.57|685.08|681.08|26
1622452460000|2021-05-31 09:14:20|685.19|681.19|685.3|681.3|685.36|681.36|685.17|681.17|28
1622452470000|2021-05-31 09:14:30|685.47|681.47|685.61|681.61|685.82|681.82|685.47|681.47|32
1622452480000|2021-05-31 09:14:40|685.57|681.57|684.93|680.93|685.58|681.58|684.69|680.69|30
1622452490000|2021-05-31 09:14:50|684.92|680.92|684.91|680.91|685.1|681.1|684.88|680.88|29
1622452500000|2021-05-31 09:15:00|684.93|680.93|684.62|680.62|684.97|680.97|684.62|680.62|25
1622452510000|2021-05-31 09:15:10|684.61|680.61|684.05|680.05|684.65|680.65|684.05|680.05|28
1622452520000|2021-05-31 09:15:20|684.06|680.06|683.83|679.83|684.06|680.06|683.72|679.72|30
1622452530000|2021-05-31 09:15:30|683.78|679.78|683.93|679.93|683.97|679.97|683.76|679.76|24
1622452540000|2021-05-31 09:15:40|683.92|679.92|683.81|679.81|683.92|679.92|683.72|679.72|23
1622452550000|2021-05-31 09:15:50|683.82|679.82|683.85|679.85|683.95|679.95|683.76|679.76|20
1622452560000|2021-05-31 09:16:00|683.86|679.86|683.13|679.13|683.86|679.86|682.86|678.86|34
1622452570000|2021-05-31 09:16:10|683.19|679.19|682.67|678.67|683.37|679.37|682.67|678.67|28
1622452580000|2021-05-31 09:16:20|682.66|678.66|682.65|678.65|682.72|678.72|682.64|678.64|21
1622452590000|2021-05-31 09:16:30|682.62|678.62|682.58|678.58|682.66|678.66|682.49|678.49|21
1622452600000|2021-05-31 09:16:40|682.56|678.56|682.35|678.35|682.58|678.58|682.31|678.31|24
1622452610000|2021-05-31 09:16:50|682.36|678.36|682.27|678.27|682.45|678.45|682.27|678.27|17
1622452620000|2021-05-31 09:17:00|682.38|678.38|682.38|678.38|682.42|678.42|682.28|678.28|13
1622452630000|2021-05-31 09:17:10|682.39|678.39|683.28|679.28|683.45|679.45|682.27|678.27|27
1622452640000|2021-05-31 09:17:20|683.21|679.21|683.61|679.61|683.62|679.62|683.19|679.19|32
1622452650000|2021-05-31 09:17:30|683.54|679.54|684.08|680.08|684.12|680.12|683.44|679.44|34
1622452660000|2021-05-31 09:17:40|684.1|680.1|684.51|680.51|684.51|680.51|684.1|680.1|16
1622452670000|2021-05-31 09:17:50|684.44|680.44|684.31|680.31|684.62|680.62|684.31|680.31|28
1622452680000|2021-05-31 09:18:00|684.33|680.33|684.19|680.19|684.33|680.33|684.15|680.15|25
1622452690000|2021-05-31 09:18:10|684.17|680.17|684.17|680.17|684.23|680.23|684.1|680.1|22
1622452700000|2021-05-31 09:18:20|684.13|680.13|683.92|679.92|684.13|680.13|683.92|679.92|16
1622452710000|2021-05-31 09:18:30|683.93|679.93|683.4|679.4|683.93|679.93|683.3|679.3|21
1622452720000|2021-05-31 09:18:40|683.39|679.39|683.14|679.14|683.39|679.39|683.05|679.05|20
1622452730000|2021-05-31 09:18:50|683.15|679.15|682.92|678.92|683.15|679.15|682.9|678.9|14
1622452740000|2021-05-31 09:19:00|682.91|678.91|682.82|678.82|682.97|678.97|682.71|678.71|23
1622452750000|2021-05-31 09:19:10|682.81|678.81|682.96|678.96|683.43|679.43|682.8|678.8|29
1622452760000|2021-05-31 09:19:20|682.95|678.95|682.62|678.62|682.95|678.95|682.54|678.54|19
1622452770000|2021-05-31 09:19:30|682.65|678.65|682.5|678.5|682.68|678.68|682.47|678.47|25
1622452780000|2021-05-31 09:19:40|682.49|678.49|682.31|678.31|682.58|678.58|682.21|678.21|15
1622452790000|2021-05-31 09:19:50|682.3|678.3|682.06|678.06|682.3|678.3|682.06|678.06|13
1622452800000|2021-05-31 09:20:00|682.11|678.11|682.06|678.06|682.11|678.11|682|678|22
1622452810000|2021-05-31 09:20:10|682.05|678.05|682.2|678.2|682.27|678.27|681.98|677.98|29
1622452820000|2021-05-31 09:20:20|682.21|678.21|682.28|678.28|682.32|678.32|682.15|678.15|19
1622452830000|2021-05-31 09:20:30|682.29|678.29|682.27|678.27|682.41|678.41|682.27|678.27|21
1622452840000|2021-05-31 09:20:40|682.25|678.25|681.89|677.89|682.28|678.28|681.87|677.87|21
1622452850000|2021-05-31 09:20:50|681.88|677.88|681.81|677.81|681.9|677.9|681.72|677.72|13
1622452860000|2021-05-31 09:21:00|681.8|677.8|681.79|677.79|681.81|677.81|681.58|677.58|28
1622452870000|2021-05-31 09:21:10|681.82|677.82|682.71|678.71|682.71|678.71|681.82|677.82|22
1622452880000|2021-05-31 09:21:20|682.79|678.79|682.72|678.72|682.82|678.82|682.68|678.68|16
1622452890000|2021-05-31 09:21:30|682.7|678.7|682.35|678.35|682.7|678.7|682.24|678.24|33
1622452900000|2021-05-31 09:21:40|682.39|678.39|682.2|678.2|682.39|678.39|682.16|678.16|21
1622452910000|2021-05-31 09:21:50|682.12|678.12|681.98|677.98|682.12|678.12|681.94|677.94|25
1622452920000|2021-05-31 09:22:00|681.99|677.99|682.69|678.69|682.73|678.73|681.98|677.98|28
1622452930000|2021-05-31 09:22:10|682.64|678.64|682.46|678.46|682.67|678.67|682.39|678.39|24
1622452940000|2021-05-31 09:22:20|682.45|678.45|682.39|678.39|682.53|678.53|682.27|678.27|25
1622452950000|2021-05-31 09:22:30|682.4|678.4|682.35|678.35|682.45|678.45|682.31|678.31|25
1622452960000|2021-05-31 09:22:40|682.27|678.27|682.19|678.19|682.32|678.32|682.19|678.19|17
1622452970000|2021-05-31 09:22:50|682.18|678.18|682.2|678.2|682.2|678.2|682.14|678.14|19
1622452980000|2021-05-31 09:23:00|682.23|678.23|682.45|678.45|682.48|678.48|682.14|678.14|22
1622452990000|2021-05-31 09:23:10|682.42|678.42|682.77|678.77|682.77|678.77|682.36|678.36|29
1622453000000|2021-05-31 09:23:20|682.81|678.81|682.76|678.76|682.85|678.85|682.64|678.64|23
1622453010000|2021-05-31 09:23:30|682.71|678.71|682.76|678.76|682.77|678.77|682.67|678.67|31
1622453020000|2021-05-31 09:23:40|682.81|678.81|682.98|678.98|682.99|678.99|682.58|678.58|20
1622453030000|2021-05-31 09:23:50|682.99|678.99|682.4|678.4|682.99|678.99|682.29|678.29|32
1622453040000|2021-05-31 09:24:00|682.41|678.41|682.74|678.74|682.74|678.74|682.41|678.41|30
1622453050000|2021-05-31 09:24:10|682.73|678.73|682.28|678.28|682.73|678.73|682.28|678.28|32
1622453060000|2021-05-31 09:24:20|682.19|678.19|682.06|678.06|682.23|678.23|681.94|677.94|30
1622453070000|2021-05-31 09:24:30|682.07|678.07|681.83|677.83|682.07|678.07|681.79|677.79|19
1622453080000|2021-05-31 09:24:40|681.84|677.84|681.86|677.86|681.88|677.88|681.74|677.74|19
1622453090000|2021-05-31 09:24:50|681.87|677.87|681.87|677.87|681.91|677.91|681.8|677.8|18
1622453100000|2021-05-31 09:25:00|681.88|677.88|681.81|677.81|681.9|677.9|681.81|677.81|12
1622453110000|2021-05-31 09:25:10|681.8|677.8|681.87|677.87|681.88|677.88|681.8|677.8|17
1622453120000|2021-05-31 09:25:20|681.88|677.88|682.02|678.02|682.02|678.02|681.88|677.88|18
1622453130000|2021-05-31 09:25:30|682.03|678.03|682|678|682.09|678.09|681.96|677.96|19
1622453140000|2021-05-31 09:25:40|682.01|678.01|682.42|678.42|682.62|678.62|681.96|677.96|24
1622453150000|2021-05-31 09:25:50|682.43|678.43|682.69|678.69|682.74|678.74|682.43|678.43|25
1622453160000|2021-05-31 09:26:00|682.67|678.67|681.98|677.98|682.67|678.67|681.92|677.92|36
1622453170000|2021-05-31 09:26:10|681.99|677.99|681.95|677.95|682.13|678.13|681.94|677.94|28
1622453180000|2021-05-31 09:26:20|681.97|677.97|682.17|678.17|682.19|678.19|681.74|677.74|34
1622453190000|2021-05-31 09:26:30|682.18|678.18|682.24|678.24|682.25|678.25|682.09|678.09|17
1622453200000|2021-05-31 09:26:40|682.31|678.31|682.11|678.11|682.35|678.35|682.11|678.11|24
1622453210000|2021-05-31 09:26:50|682.16|678.16|682.04|678.04|682.19|678.19|682.04|678.04|17
1622453220000|2021-05-31 09:27:00|682|678|681.6|677.6|682.02|678.02|681.59|677.59|23
1622453230000|2021-05-31 09:27:10|681.59|677.59|681.63|677.63|681.63|677.63|681.47|677.47|15
1622453240000|2021-05-31 09:27:20|681.64|677.64|682.28|678.28|682.4|678.4|681.64|677.64|32
1622453250000|2021-05-31 09:27:30|682.26|678.26|682.02|678.02|682.29|678.29|681.9|677.9|30
1622453260000|2021-05-31 09:27:40|682.04|678.04|682.25|678.25|682.25|678.25|682.02|678.02|19
1622453270000|2021-05-31 09:27:50|682.24|678.24|681.82|677.82|682.24|678.24|681.77|677.77|24
1622453280000|2021-05-31 09:28:00|681.81|677.81|681.83|677.83|681.83|677.83|681.66|677.66|32
1622453290000|2021-05-31 09:28:10|681.88|677.88|681.72|677.72|681.89|677.89|681.72|677.72|15
1622453300000|2021-05-31 09:28:20|681.76|677.76|681.84|677.84|681.84|677.84|681.74|677.74|15
1622453310000|2021-05-31 09:28:30|681.85|677.85|681.38|677.38|682.03|678.03|681.38|677.38|26
1622453320000|2021-05-31 09:28:40|681.44|677.44|681.33|677.33|681.45|677.45|681.27|677.27|15
1622453330000|2021-05-31 09:28:50|681.35|677.35|681.3|677.3|681.44|677.44|681.29|677.29|10
1622453340000|2021-05-31 09:29:00|681.29|677.29|681.43|677.43|681.43|677.43|681.1|677.1|27
1622453350000|2021-05-31 09:29:10|681.42|677.42|681.35|677.35|681.78|677.78|681.35|677.35|28
1622453360000|2021-05-31 09:29:20|681.38|677.38|681.4|677.4|681.42|677.42|681.13|677.13|30
1622453370000|2021-05-31 09:29:30|681.41|677.41|681.62|677.62|681.62|677.62|681.41|677.41|23
1622453380000|2021-05-31 09:29:40|681.49|677.49|681.98|677.98|682.01|678.01|681.49|677.49|21
1622453390000|2021-05-31 09:29:50|682|678|681.42|677.42|682.09|678.09|681.42|677.42|30
1622453400000|2021-05-31 09:30:00|681.46|677.46|681.52|677.52|681.58|677.58|681.43|677.43|27
1622453410000|2021-05-31 09:30:10|681.51|677.51|681.3|677.3|681.57|677.57|681.27|677.27|31
1622453420000|2021-05-31 09:30:20|681.27|677.27|681.26|677.26|681.3|677.3|681.21|677.21|20
1622453430000|2021-05-31 09:30:30|681.25|677.25|681.38|677.38|681.4|677.4|681.15|677.15|25
1622453440000|2021-05-31 09:30:40|681.36|677.36|681.31|677.31|681.36|677.36|681.31|677.31|18
1622453450000|2021-05-31 09:30:50|681.48|677.48|681.94|677.94|681.99|677.99|681.48|677.48|29
1622453460000|2021-05-31 09:31:00|681.93|677.93|682.05|678.05|682.15|678.15|681.84|677.84|30
1622453470000|2021-05-31 09:31:10|682.03|678.03|682.07|678.07|682.23|678.23|681.86|677.86|29
1622453480000|2021-05-31 09:31:20|682.06|678.06|682.1|678.1|682.29|678.29|682.02|678.02|23
1622453490000|2021-05-31 09:31:30|682.11|678.11|682.19|678.19|682.3|678.3|682.04|678.04|26
1622453500000|2021-05-31 09:31:40|682.18|678.18|682.22|678.22|682.23|678.23|682.09|678.09|16
1622453510000|2021-05-31 09:31:50|682.29|678.29|682.3|678.3|682.42|678.42|682.27|678.27|26
1622453520000|2021-05-31 09:32:00|682.31|678.31|682.2|678.2|682.35|678.35|682.18|678.18|21
1622453530000|2021-05-31 09:32:10|682.15|678.15|682.14|678.14|682.25|678.25|682.13|678.13|26
1622453540000|2021-05-31 09:32:20|682.11|678.11|682.05|678.05|682.11|678.11|681.96|677.96|23
1622453550000|2021-05-31 09:32:30|682.08|678.08|682.1|678.1|682.13|678.13|681.95|677.95|25
1622453560000|2021-05-31 09:32:40|682.07|678.07|682.03|678.03|682.12|678.12|682.02|678.02|21
1622453570000|2021-05-31 09:32:50|682.05|678.05|682.02|678.02|682.07|678.07|682.01|678.01|18
1622453580000|2021-05-31 09:33:00|682.01|678.01|682|678|682.08|678.08|681.99|677.99|25
1622453590000|2021-05-31 09:33:10|681.99|677.99|681.97|677.97|682.01|678.01|681.97|677.97|16
1622453600000|2021-05-31 09:33:20|681.98|677.98|682.16|678.16|682.16|678.16|681.97|677.97|18
1622453610000|2021-05-31 09:33:30|682.17|678.17|681.89|677.89|682.2|678.2|681.89|677.89|21
1622453620000|2021-05-31 09:33:40|681.98|677.98|682.12|678.12|682.12|678.12|681.92|677.92|25
1622453630000|2021-05-31 09:33:50|682.11|678.11|682.11|678.11|682.17|678.17|682.09|678.09|22
1622453640000|2021-05-31 09:34:00|682.14|678.14|683.26|679.26|683.36|679.36|682.08|678.08|35
1622453650000|2021-05-31 09:34:10|683.27|679.27|683.2|679.2|683.28|679.28|682.87|678.87|18
1622453660000|2021-05-31 09:34:20|682.85|678.85|683.26|679.26|683.26|679.26|682.78|678.78|24
1622453670000|2021-05-31 09:34:30|683.27|679.27|683.32|679.32|683.56|679.56|683.27|679.27|17
1622453680000|2021-05-31 09:34:40|683.29|679.29|683.55|679.55|683.55|679.55|683.29|679.29|29
1622453690000|2021-05-31 09:34:50|683.56|679.56|683.72|679.72|683.85|679.85|683.48|679.48|23
1622453700000|2021-05-31 09:35:00|683.73|679.73|682.87|678.87|683.75|679.75|682.87|678.87|23
1622453710000|2021-05-31 09:35:10|682.85|678.85|682.23|678.23|682.87|678.87|682.18|678.18|33
1622453720000|2021-05-31 09:35:20|682.21|678.21|682.35|678.35|682.39|678.39|682.09|678.09|27
1622453730000|2021-05-31 09:35:30|682.37|678.37|682.31|678.31|682.37|678.37|682.27|678.27|17
1622453740000|2021-05-31 09:35:40|682.29|678.29|682.51|678.51|682.51|678.51|682.19|678.19|19
1622453750000|2021-05-31 09:35:50|682.76|678.76|682.84|678.84|682.91|678.91|682.57|678.57|30
1622453760000|2021-05-31 09:36:00|682.81|678.81|683|679|683.12|679.12|682.8|678.8|29
1622453770000|2021-05-31 09:36:10|683.03|679.03|682.54|678.54|683.03|679.03|682.54|678.54|24
1622453780000|2021-05-31 09:36:20|682.55|678.55|682.42|678.42|682.73|678.73|682.37|678.37|29
1622453790000|2021-05-31 09:36:30|682.43|678.43|682.44|678.44|682.47|678.47|682.27|678.27|23
1622453800000|2021-05-31 09:36:40|682.43|678.43|682.34|678.34|682.44|678.44|682.28|678.28|18
1622453810000|2021-05-31 09:36:50|682.33|678.33|682.32|678.32|682.44|678.44|682.32|678.32|19
1622453820000|2021-05-31 09:37:00|682.42|678.42|682.71|678.71|682.73|678.73|682.39|678.39|9
1622453830000|2021-05-31 09:37:10|682.62|678.62|683.02|679.02|683.05|679.05|682.62|678.62|19
1622453840000|2021-05-31 09:37:20|683|679|682.77|678.77|683.06|679.06|682.66|678.66|19
1622453850000|2021-05-31 09:37:30|682.7|678.7|682.94|678.94|683.01|679.01|682.68|678.68|28
1622453860000|2021-05-31 09:37:40|682.93|678.93|682.96|678.96|683.06|679.06|682.86|678.86|32
1622453870000|2021-05-31 09:37:50|683.02|679.02|683.23|679.23|683.3|679.3|683.02|679.02|23
1622453880000|2021-05-31 09:38:00|683.26|679.26|683.62|679.62|683.62|679.62|683.26|679.26|20
1622453890000|2021-05-31 09:38:10|683.32|679.32|683.54|679.54|683.65|679.65|683.32|679.32|23
1622453900000|2021-05-31 09:38:20|683.53|679.53|683.98|679.98|683.98|679.98|683.32|679.32|23
1622453910000|2021-05-31 09:38:30|684|680|684.19|680.19|684.5|680.5|684|680|25
1622453920000|2021-05-31 09:38:40|684.16|680.16|684.45|680.45|684.51|680.51|684.16|680.16|20
1622453930000|2021-05-31 09:38:50|684.43|680.43|684.17|680.17|684.47|680.47|684.1|680.1|27
1622453940000|2021-05-31 09:39:00|684.25|680.25|683.97|679.97|684.25|680.25|683.64|679.64|25
1622453950000|2021-05-31 09:39:10|683.93|679.93|683.79|679.79|684.08|680.08|683.6|679.6|27
1622453960000|2021-05-31 09:39:20|683.78|679.78|683.69|679.69|683.78|679.78|683.62|679.62|23
1622453970000|2021-05-31 09:39:30|683.67|679.67|683.75|679.75|683.8|679.8|683.65|679.65|22
1622453980000|2021-05-31 09:39:40|683.77|679.77|683.72|679.72|683.79|679.79|683.72|679.72|23
1622453990000|2021-05-31 09:39:50|683.66|679.66|683.58|679.58|683.75|679.75|683.54|679.54|21
1622454000000|2021-05-31 09:40:00|683.56|679.56|683.78|679.78|683.78|679.78|683.56|679.56|17
1622454010000|2021-05-31 09:40:10|683.84|679.84|684.37|680.37|684.47|680.47|683.84|679.84|31
1622454020000|2021-05-31 09:40:20|684.31|680.31|684.09|680.09|684.31|680.31|683.88|679.88|29
1622454030000|2021-05-31 09:40:30|684.26|680.26|684.12|680.12|684.48|680.48|684.09|680.09|31
1622454040000|2021-05-31 09:40:40|684.16|680.16|684.46|680.46|684.51|680.51|684.14|680.14|33
1622454050000|2021-05-31 09:40:50|684.45|680.45|684.49|680.49|684.56|680.56|684.45|680.45|21
1622454060000|2021-05-31 09:41:00|684.54|680.54|685.15|681.15|685.16|681.16|684.49|680.49|23
1622454070000|2021-05-31 09:41:10|685.19|681.19|685.12|681.12|685.19|681.19|685|681|21
1622454080000|2021-05-31 09:41:20|685.09|681.09|685.19|681.19|685.21|681.21|685.04|681.04|14
1622454090000|2021-05-31 09:41:30|685.22|681.22|685.13|681.13|685.28|681.28|685.04|681.04|23
1622454100000|2021-05-31 09:41:40|685.14|681.14|685.11|681.11|685.19|681.19|685.07|681.07|25
1622454110000|2021-05-31 09:41:50|685.09|681.09|685.09|681.09|685.17|681.17|685.06|681.06|22
1622454120000|2021-05-31 09:42:00|685.1|681.1|684.9|680.9|685.21|681.21|684.9|680.9|35
1622454130000|2021-05-31 09:42:10|684.91|680.91|684.87|680.87|684.97|680.97|684.82|680.82|20
1622454140000|2021-05-31 09:42:20|684.95|680.95|684.72|680.72|685.02|681.02|684.68|680.68|30
1622454150000|2021-05-31 09:42:30|684.73|680.73|684.75|680.75|684.8|680.8|684.57|680.57|28
1622454160000|2021-05-31 09:42:40|684.71|680.71|684.82|680.82|684.89|680.89|684.52|680.52|29
1622454170000|2021-05-31 09:42:50|684.83|680.83|684.72|680.72|684.86|680.86|684.67|680.67|30
1622454180000|2021-05-31 09:43:00|684.71|680.71|684.55|680.55|684.73|680.73|684.53|680.53|30
1622454190000|2021-05-31 09:43:10|684.53|680.53|684.61|680.61|684.62|680.62|684.51|680.51|23
1622454200000|2021-05-31 09:43:20|684.62|680.62|684.71|680.71|684.72|680.72|684.55|680.55|20
1622454210000|2021-05-31 09:43:30|684.72|680.72|684.72|680.72|684.72|680.72|684.7|680.7|5
1622454220000|2021-05-31 09:43:40|684.7|680.7|684.81|680.81|684.81|680.81|684.7|680.7|11
1622454230000|2021-05-31 09:43:50|684.83|680.83|685.01|681.01|685.02|681.02|684.76|680.76|26
1622454240000|2021-05-31 09:44:00|685|681|686.4|682.4|686.43|682.43|684.98|680.98|28
1622454250000|2021-05-31 09:44:10|686.35|682.35|686.42|682.42|686.42|682.42|686.2|682.2|27
1622454260000|2021-05-31 09:44:20|686.32|682.32|686.42|682.42|686.43|682.43|686.29|682.29|28
1622454270000|2021-05-31 09:44:30|686.47|682.47|686.37|682.37|686.54|682.54|686.3|682.3|25
1622454280000|2021-05-31 09:44:40|686.36|682.36|686.44|682.44|686.53|682.53|686.26|682.26|24
1622454290000|2021-05-31 09:44:50|686.43|682.43|686.59|682.59|686.59|682.59|686.39|682.39|23
1622454300000|2021-05-31 09:45:00|686.57|682.57|687.43|683.43|687.43|683.43|686.23|682.23|33
1622454310000|2021-05-31 09:45:10|687.14|683.14|688.01|684.01|688.05|684.05|687.13|683.13|29
1622454320000|2021-05-31 09:45:20|688.03|684.03|688.12|684.12|688.37|684.37|688.01|684.01|31
1622454330000|2021-05-31 09:45:30|688.14|684.14|688.42|684.42|688.42|684.42|688.06|684.06|23
1622454340000|2021-05-31 09:45:40|688.41|684.41|688.25|684.25|688.41|684.41|688.22|684.22|23
1622454350000|2021-05-31 09:45:50|688.24|684.24|687.98|683.98|688.35|684.35|687.95|683.95|34
1622454360000|2021-05-31 09:46:00|687.89|683.89|688.33|684.33|688.39|684.39|687.89|683.89|30
1622454370000|2021-05-31 09:46:10|688.32|684.32|688.29|684.29|688.36|684.36|688.29|684.29|19
1622454380000|2021-05-31 09:46:20|688.24|684.24|688.38|684.38|688.53|684.53|688.24|684.24|25
1622454390000|2021-05-31 09:46:30|688.39|684.39|688.29|684.29|688.39|684.39|688.25|684.25|18
1622454400000|2021-05-31 09:46:40|688.28|684.28|688.96|684.96|689.04|685.04|688.28|684.28|33
1622454410000|2021-05-31 09:46:50|688.95|684.95|688.71|684.71|688.98|684.98|688.36|684.36|30
1622454420000|2021-05-31 09:47:00|688.8|684.8|688.95|684.95|689.26|685.26|688.73|684.73|27
1622454430000|2021-05-31 09:47:10|689.2|685.2|689.23|685.23|689.42|685.42|688.77|684.77|19
1622454440000|2021-05-31 09:47:20|688.96|684.96|689.47|685.47|689.5|685.5|688.93|684.93|34
1622454450000|2021-05-31 09:47:30|689.52|685.52|689.01|685.01|689.52|685.52|689.01|685.01|29
1622454460000|2021-05-31 09:47:40|689.03|685.03|689.11|685.11|689.27|685.27|689.03|685.03|33
1622454470000|2021-05-31 09:47:50|689.1|685.1|688.85|684.85|689.14|685.14|688.71|684.71|31
1622454480000|2021-05-31 09:48:00|688.94|684.94|688.8|684.8|688.94|684.94|688.5|684.5|37
1622454490000|2021-05-31 09:48:10|688.79|684.79|688.95|684.95|689.05|685.05|688.74|684.74|31
1622454500000|2021-05-31 09:48:20|689|685|688.94|684.94|689.11|685.11|688.92|684.92|32
1622454510000|2021-05-31 09:48:30|688.93|684.93|689.03|685.03|689.07|685.07|688.87|684.87|29
1622454520000|2021-05-31 09:48:40|689.01|685.01|688.48|684.48|689.04|685.04|688.43|684.43|22
1622454530000|2021-05-31 09:48:50|688.49|684.49|688.02|684.02|688.5|684.5|688.02|684.02|21
1622454540000|2021-05-31 09:49:00|688.06|684.06|687.88|683.88|688.32|684.32|687.5|683.5|19
1622454550000|2021-05-31 09:49:10|687.41|683.41|687.13|683.13|687.47|683.47|687.13|683.13|25
1622454560000|2021-05-31 09:49:20|687.12|683.12|686.39|682.39|687.12|683.12|686.39|682.39|25
1622454570000|2021-05-31 09:49:30|686.38|682.38|685.09|681.09|686.4|682.4|684.99|680.99|33
1622454580000|2021-05-31 09:49:40|684.68|680.68|683.59|679.59|685.49|681.49|683.56|679.56|31
1622454590000|2021-05-31 09:49:50|683.58|679.58|683.53|679.53|683.86|679.86|683.4|679.4|33
1622454600000|2021-05-31 09:50:00|683.64|679.64|684.22|680.22|684.43|680.43|683.64|679.64|34
1622454610000|2021-05-31 09:50:10|684.3|680.3|684.17|680.17|684.32|680.32|684.06|680.06|37
1622454620000|2021-05-31 09:50:20|684.11|680.11|683.73|679.73|684.2|680.2|683.21|679.21|29
1622454630000|2021-05-31 09:50:30|683.77|679.77|683.35|679.35|683.79|679.79|683.35|679.35|31
1622454640000|2021-05-31 09:50:40|683.39|679.39|683.1|679.1|683.39|679.39|682.86|678.86|25
1622454650000|2021-05-31 09:50:50|683.02|679.02|682.65|678.65|683.02|679.02|682.63|678.63|18
1622454660000|2021-05-31 09:51:00|682.64|678.64|683.19|679.19|683.48|679.48|682.64|678.64|38
1622454670000|2021-05-31 09:51:10|683.21|679.21|683.45|679.45|683.49|679.49|683.19|679.19|13
1622454680000|2021-05-31 09:51:20|683.46|679.46|682.98|678.98|683.55|679.55|682.98|678.98|29
1622454690000|2021-05-31 09:51:30|683.01|679.01|683.33|679.33|683.48|679.48|682.91|678.91|28
1622454700000|2021-05-31 09:51:40|683.41|679.41|683.48|679.48|683.51|679.51|683.36|679.36|18
1622454710000|2021-05-31 09:51:50|683.5|679.5|683.45|679.45|683.5|679.5|683.3|679.3|21
1622454720000|2021-05-31 09:52:00|683.44|679.44|684.47|680.47|684.47|680.47|683.44|679.44|25
1622454730000|2021-05-31 09:52:10|684.45|680.45|684.02|680.02|684.53|680.53|683.97|679.97|34
1622454740000|2021-05-31 09:52:20|684.01|680.01|684.02|680.02|684.18|680.18|683.89|679.89|19
1622454750000|2021-05-31 09:52:30|684.09|680.09|684.06|680.06|684.09|680.09|683.94|679.94|15
1622454760000|2021-05-31 09:52:40|684.03|680.03|683.56|679.56|684.04|680.04|683.39|679.39|28
1622454770000|2021-05-31 09:52:50|683.59|679.59|683.05|679.05|683.61|679.61|683.03|679.03|18
1622454780000|2021-05-31 09:53:00|683.06|679.06|682.94|678.94|683.12|679.12|682.91|678.91|26
1622454790000|2021-05-31 09:53:10|682.98|678.98|683.31|679.31|683.46|679.46|682.92|678.92|30
1622454800000|2021-05-31 09:53:20|683.29|679.29|683.37|679.37|683.37|679.37|683.27|679.27|18
1622454810000|2021-05-31 09:53:30|683.35|679.35|683.19|679.19|683.37|679.37|683.18|679.18|20
1622454820000|2021-05-31 09:53:40|683.18|679.18|683.03|679.03|683.2|679.2|683.02|679.02|14
1622454830000|2021-05-31 09:53:50|683.02|679.02|682.86|678.86|683.02|679.02|682.84|678.84|14
1622454840000|2021-05-31 09:54:00|682.85|678.85|682.96|678.96|682.97|678.97|682.21|678.21|31
1622454850000|2021-05-31 09:54:10|682.98|678.98|682.89|678.89|683.07|679.07|682.87|678.87|30
1622454860000|2021-05-31 09:54:20|682.88|678.88|682.51|678.51|682.97|678.97|682.51|678.51|29
1622454870000|2021-05-31 09:54:30|682.55|678.55|682.87|678.87|682.88|678.88|682.47|678.47|27
1622454880000|2021-05-31 09:54:40|682.88|678.88|682.89|678.89|682.96|678.96|682.84|678.84|21
1622454890000|2021-05-31 09:54:50|682.87|678.87|682.67|678.67|682.89|678.89|682.66|678.66|21
1622454900000|2021-05-31 09:55:00|682.66|678.66|682.6|678.6|682.73|678.73|682.52|678.52|24
1622454910000|2021-05-31 09:55:10|682.65|678.65|683.06|679.06|683.07|679.07|682.65|678.65|34
1622454920000|2021-05-31 09:55:20|683.05|679.05|683.04|679.04|683.21|679.21|683.01|679.01|25
1622454930000|2021-05-31 09:55:30|683.05|679.05|683.17|679.17|683.21|679.21|683.03|679.03|28
1622454940000|2021-05-31 09:55:40|683.16|679.16|683.27|679.27|683.33|679.33|683.16|679.16|23
1622454950000|2021-05-31 09:55:50|683.35|679.35|683.44|679.44|683.65|679.65|683.35|679.35|25
1622454960000|2021-05-31 09:56:00|683.41|679.41|683.6|679.6|683.6|679.6|683.23|679.23|27
1622454970000|2021-05-31 09:56:10|683.59|679.59|683.35|679.35|683.61|679.61|683.32|679.32|29
1622454980000|2021-05-31 09:56:20|683.28|679.28|683.42|679.42|683.42|679.42|683.28|679.28|14
1622454990000|2021-05-31 09:56:30|683.43|679.43|683.43|679.43|683.44|679.44|683.41|679.41|5
1622455000000|2021-05-31 09:56:40|683.41|679.41|683.34|679.34|683.41|679.41|683.33|679.33|17
1622455010000|2021-05-31 09:56:50|683.33|679.33|683.17|679.17|683.35|679.35|683.16|679.16|22
1622455020000|2021-05-31 09:57:00|683.16|679.16|683.26|679.26|683.32|679.32|683.16|679.16|24
1622455030000|2021-05-31 09:57:10|683.22|679.22|683.2|679.2|683.27|679.27|683.2|679.2|15
1622455040000|2021-05-31 09:57:20|683.25|679.25|683.13|679.13|683.27|679.27|683.1|679.1|25
1622455050000|2021-05-31 09:57:30|683.14|679.14|682.97|678.97|683.16|679.16|682.93|678.93|23
1622455060000|2021-05-31 09:57:40|682.96|678.96|683.04|679.04|683.05|679.05|682.96|678.96|21
1622455070000|2021-05-31 09:57:50|683.05|679.05|683.04|679.04|683.09|679.09|683.03|679.03|9
1622455080000|2021-05-31 09:58:00|683.05|679.05|682.6|678.6|683.05|679.05|682.46|678.46|16
1622455090000|2021-05-31 09:58:10|682.61|678.61|682.59|678.59|682.61|678.61|682.54|678.54|25
1622455100000|2021-05-31 09:58:20|682.6|678.6|682.44|678.44|682.6|678.6|682.38|678.38|19
1622455110000|2021-05-31 09:58:30|682.42|678.42|682.31|678.31|682.42|678.42|682.29|678.29|24
1622455120000|2021-05-31 09:58:40|682.41|678.41|682.43|678.43|682.43|678.43|682.3|678.3|25
1622455130000|2021-05-31 09:58:50|682.51|678.51|682.38|678.38|682.59|678.59|682.3|678.3|28
1622455140000|2021-05-31 09:59:00|682.3|678.3|682.21|678.21|682.3|678.3|682.11|678.11|26
1622455150000|2021-05-31 09:59:10|682.18|678.18|681.76|677.76|682.21|678.21|681.52|677.52|26
1622455160000|2021-05-31 09:59:20|681.75|677.75|681.6|677.6|681.77|677.77|681.6|677.6|25
1622455170000|2021-05-31 09:59:30|681.5|677.5|681.3|677.3|681.5|677.5|681.02|677.02|31
1622455180000|2021-05-31 09:59:40|681.34|677.34|681.39|677.39|681.48|677.48|681.23|677.23|35
1622455190000|2021-05-31 09:59:50|681.36|677.36|681.38|677.38|681.42|677.42|681.26|677.26|25
1622455200000|2021-05-31 10:00:00|681.37|677.37|682.63|678.63|682.7|678.7|681.36|677.36|30
1622455210000|2021-05-31 10:00:10|682.61|678.61|682.82|678.82|682.83|678.83|682.3|678.3|33
1622455220000|2021-05-31 10:00:20|682.81|678.81|682.61|678.61|682.82|678.82|682.58|678.58|27
1622455230000|2021-05-31 10:00:30|682.6|678.6|682.77|678.77|682.77|678.77|682.6|678.6|27
1622455240000|2021-05-31 10:00:40|682.74|678.74|682.99|678.99|682.99|678.99|682.69|678.69|25
1622455250000|2021-05-31 10:00:50|682.93|678.93|683.52|679.52|683.52|679.52|682.93|678.93|24
1622455260000|2021-05-31 10:01:00|683.51|679.51|684.16|680.16|684.17|680.17|683.51|679.51|28
1622455270000|2021-05-31 10:01:10|684.17|680.17|684.6|680.6|684.6|680.6|684.17|680.17|17
1622455280000|2021-05-31 10:01:20|684.61|680.61|684.73|680.73|684.92|680.92|684.61|680.61|18
1622455290000|2021-05-31 10:01:30|684.74|680.74|684.7|680.7|684.74|680.74|684.64|680.64|19
1622455300000|2021-05-31 10:01:40|684.75|680.75|684.81|680.81|684.82|680.82|684.74|680.74|6
1622455310000|2021-05-31 10:01:50|684.72|680.72|684.43|680.43|684.74|680.74|684.02|680.02|29
1622455320000|2021-05-31 10:02:00|684.44|680.44|684.09|680.09|684.45|680.45|684.06|680.06|29
1622455330000|2021-05-31 10:02:10|684.06|680.06|683.6|679.6|684.06|680.06|683.34|679.34|35
1622455340000|2021-05-31 10:02:20|683.57|679.57|683.63|679.63|683.76|679.76|683.46|679.46|33
1622455350000|2021-05-31 10:02:30|683.57|679.57|683.17|679.17|683.6|679.6|683.17|679.17|24
1622455360000|2021-05-31 10:02:40|683.18|679.18|684.29|680.29|684.3|680.3|683.17|679.17|34
1622455370000|2021-05-31 10:02:50|684.24|680.24|684.85|680.85|684.85|680.85|684.04|680.04|25
1622455380000|2021-05-31 10:03:00|684.82|680.82|686.25|682.25|686.25|682.25|684.82|680.82|25
1622455390000|2021-05-31 10:03:10|686.42|682.42|687.39|683.39|687.73|683.73|686.42|682.42|12
1622455400000|2021-05-31 10:03:20|687.38|683.38|686.69|682.69|687.38|683.38|686.62|682.62|26
1622455410000|2021-05-31 10:03:30|686.71|682.71|686.86|682.86|686.87|682.87|686.5|682.5|33
1622455420000|2021-05-31 10:03:40|686.83|682.83|687|683|687.15|683.15|686.81|682.81|26
1622455430000|2021-05-31 10:03:50|687.02|683.02|686.98|682.98|687.16|683.16|686.88|682.88|28
1622455440000|2021-05-31 10:04:00|686.97|682.97|686.43|682.43|686.99|682.99|686.43|682.43|26
1622455450000|2021-05-31 10:04:10|686.41|682.41|686.03|682.03|686.43|682.43|685.83|681.83|28
1622455460000|2021-05-31 10:04:20|686.06|682.06|687.13|683.13|687.13|683.13|686.04|682.04|32
1622455470000|2021-05-31 10:04:30|687.02|683.02|687.73|683.73|687.73|683.73|686.95|682.95|29
1622455480000|2021-05-31 10:04:40|687.74|683.74|688.45|684.45|688.57|684.57|687.74|683.74|36
1622455490000|2021-05-31 10:04:50|688.58|684.58|690.36|686.36|690.36|686.36|688.58|684.58|31
1622455500000|2021-05-31 10:05:00|690.37|686.37|689.78|685.78|690.62|686.62|689.78|685.78|27
1622455510000|2021-05-31 10:05:10|689.79|685.79|689.83|685.83|689.95|685.95|689.51|685.51|38
1622455520000|2021-05-31 10:05:20|689.84|685.84|689.51|685.51|689.84|685.84|689.51|685.51|30
1622455530000|2021-05-31 10:05:30|689.52|685.52|689.84|685.84|689.84|685.84|689.31|685.31|33
1622455540000|2021-05-31 10:05:40|689.9|685.9|689.57|685.57|689.91|685.91|689.47|685.47|32
1622455550000|2021-05-31 10:05:50|689.42|685.42|689.47|685.47|689.54|685.54|689.4|685.4|28
1622455560000|2021-05-31 10:06:00|689.55|685.55|688.33|684.33|689.55|685.55|688.18|684.18|27
1622455570000|2021-05-31 10:06:10|688.45|684.45|688.98|684.98|689.04|685.04|688.33|684.33|35
1622455580000|2021-05-31 10:06:20|688.89|684.89|689.44|685.44|689.53|685.53|688.89|684.89|31
1622455590000|2021-05-31 10:06:30|689.52|685.52|689.69|685.69|689.79|685.79|689.52|685.52|29
1622455600000|2021-05-31 10:06:40|689.73|685.73|689.63|685.63|689.76|685.76|689.56|685.56|26
1622455610000|2021-05-31 10:06:50|689.66|685.66|689.64|685.64|689.7|685.7|689.36|685.36|30
1622455620000|2021-05-31 10:07:00|689.68|685.68|689.18|685.18|689.68|685.68|689.05|685.05|35
1622455630000|2021-05-31 10:07:10|689.19|685.19|689.23|685.23|689.5|685.5|689.18|685.18|34
1622455640000|2021-05-31 10:07:20|689.22|685.22|689.25|685.25|689.32|685.32|689.12|685.12|34
1622455650000|2021-05-31 10:07:30|689.23|685.23|689.2|685.2|689.25|685.25|689.01|685.01|32
1622455660000|2021-05-31 10:07:40|689.05|685.05|688.87|684.87|689.12|685.12|688.75|684.75|27
1622455670000|2021-05-31 10:07:50|688.86|684.86|688.76|684.76|688.87|684.87|688.75|684.75|18
1622455680000|2021-05-31 10:08:00|688.75|684.75|689.24|685.24|689.29|685.29|688.7|684.7|25
1622455690000|2021-05-31 10:08:10|689.23|685.23|689.21|685.21|689.44|685.44|689.17|685.17|31
1622455700000|2021-05-31 10:08:20|689.2|685.2|688.75|684.75|689.21|685.21|688.75|684.75|21
1622455710000|2021-05-31 10:08:30|688.74|684.74|688.74|684.74|688.77|684.77|688.68|684.68|20
1622455720000|2021-05-31 10:08:40|688.78|684.78|689.15|685.15|689.36|685.36|688.76|684.76|24
1622455730000|2021-05-31 10:08:50|689.13|685.13|689.02|685.02|689.15|685.15|688.96|684.96|27
1622455740000|2021-05-31 10:09:00|689.01|685.01|689.17|685.17|689.17|685.17|688.73|684.73|22
1622455750000|2021-05-31 10:09:10|689.22|685.22|689.4|685.4|689.46|685.46|689.22|685.22|27
1622455760000|2021-05-31 10:09:20|689.37|685.37|688.94|684.94|689.38|685.38|688.87|684.87|32
1622455770000|2021-05-31 10:09:30|688.91|684.91|689.01|685.01|689.07|685.07|688.85|684.85|29
1622455780000|2021-05-31 10:09:40|688.94|684.94|689.2|685.2|689.37|685.37|688.87|684.87|35
1622455790000|2021-05-31 10:09:50|689.18|685.18|689.24|685.24|689.26|685.26|689.03|685.03|31
1622455800000|2021-05-31 10:10:00|689.27|685.27|688.83|684.83|689.27|685.27|688.83|684.83|31
1622455810000|2021-05-31 10:10:10|688.84|684.84|688.22|684.22|688.94|684.94|688.22|684.22|30
1622455820000|2021-05-31 10:10:20|688.21|684.21|688.05|684.05|688.3|684.3|688|684|17
1622455830000|2021-05-31 10:10:30|688.06|684.06|688.43|684.43|688.77|684.77|688.06|684.06|31
1622455840000|2021-05-31 10:10:40|688.39|684.39|688.51|684.51|688.51|684.51|688.18|684.18|20
1622455850000|2021-05-31 10:10:50|688.45|684.45|688.54|684.54|688.55|684.55|688.38|684.38|30
1622455860000|2021-05-31 10:11:00|688.52|684.52|689.45|685.45|689.56|685.56|688.28|684.28|31
1622455870000|2021-05-31 10:11:10|689.17|685.17|690|686|690.15|686.15|689.17|685.17|26
1622455880000|2021-05-31 10:11:20|689.98|685.98|690.19|686.19|690.23|686.23|689.79|685.79|35
1622455890000|2021-05-31 10:11:30|690.21|686.21|690.19|686.19|690.3|686.3|690.06|686.06|31
1622455900000|2021-05-31 10:11:40|690.17|686.17|690.2|686.2|690.23|686.23|690.15|686.15|22
1622455910000|2021-05-31 10:11:50|690.22|686.22|690.16|686.16|690.37|686.37|690.13|686.13|30
1622455920000|2021-05-31 10:12:00|690.17|686.17|690.76|686.76|690.76|686.76|690|686|26
1622455930000|2021-05-31 10:12:10|690.79|686.79|691.61|687.61|691.81|687.81|690.75|686.75|36
1622455940000|2021-05-31 10:12:20|691.58|687.58|691.17|687.17|691.63|687.63|691.03|687.03|32
1622455950000|2021-05-31 10:12:30|691.07|687.07|690.61|686.61|691.27|687.27|690.45|686.45|35
1622455960000|2021-05-31 10:12:40|690.59|686.59|690.81|686.81|690.81|686.81|690.46|686.46|35
1622455970000|2021-05-31 10:12:50|690.8|686.8|691.13|687.13|691.21|687.21|690.55|686.55|33
1622455980000|2021-05-31 10:13:00|691.21|687.21|690.97|686.97|691.39|687.39|690.9|686.9|30
1622455990000|2021-05-31 10:13:10|690.96|686.96|691.15|687.15|691.15|687.15|690.96|686.96|30
1622456000000|2021-05-31 10:13:20|691.14|687.14|691.35|687.35|691.37|687.37|690.84|686.84|27
1622456010000|2021-05-31 10:13:30|691.14|687.14|691.56|687.56|691.92|687.92|691.14|687.14|36
1622456020000|2021-05-31 10:13:40|691.64|687.64|691.91|687.91|691.92|687.92|691.63|687.63|31
1622456030000|2021-05-31 10:13:50|691.92|687.92|692.09|688.09|692.14|688.14|691.92|687.92|23
1622456040000|2021-05-31 10:14:00|692.11|688.11|692.92|688.92|692.99|688.99|692.06|688.06|37
1622456050000|2021-05-31 10:14:10|693.03|689.03|693.11|689.11|693.2|689.2|692.97|688.97|26
1622456060000|2021-05-31 10:14:20|693.14|689.14|693.15|689.15|693.29|689.29|693.12|689.12|27
1622456070000|2021-05-31 10:14:30|693.1|689.1|694.18|690.18|694.46|690.46|693.1|689.1|29
1622456080000|2021-05-31 10:14:40|694.32|690.32|695.78|691.78|695.78|691.78|694.28|690.28|27
1622456090000|2021-05-31 10:14:50|695.65|691.65|694.83|690.83|695.77|691.77|694.8|690.8|33
1622456100000|2021-05-31 10:15:00|694.84|690.84|694.8|690.8|695.06|691.06|694.8|690.8|31
1622456110000|2021-05-31 10:15:10|694.83|690.83|694.92|690.92|695.07|691.07|694.83|690.83|33
1622456120000|2021-05-31 10:15:20|694.87|690.87|694.79|690.79|695.03|691.03|694.62|690.62|35
1622456130000|2021-05-31 10:15:30|694.81|690.81|695.36|691.36|695.41|691.41|694.81|690.81|32
1622456140000|2021-05-31 10:15:40|695.37|691.37|696.04|692.04|696.13|692.13|695.37|691.37|31
1622456150000|2021-05-31 10:15:50|696.03|692.03|696.11|692.11|696.2|692.2|695.84|691.84|31
1622456160000|2021-05-31 10:16:00|696.14|692.14|696.26|692.26|696.26|692.26|696.11|692.11|21
1622456170000|2021-05-31 10:16:10|696.27|692.27|695.2|691.2|696.27|692.27|695.2|691.2|37
1622456180000|2021-05-31 10:16:20|695.18|691.18|694.81|690.81|695.44|691.44|694.81|690.81|29
1622456190000|2021-05-31 10:16:30|694.7|690.7|694.59|690.59|694.84|690.84|694.41|690.41|31
1622456200000|2021-05-31 10:16:40|694.23|690.23|693.75|689.75|694.23|690.23|693.68|689.68|29
1622456210000|2021-05-31 10:16:50|693.68|689.68|693.78|689.78|693.9|689.9|693.49|689.49|23
1622456220000|2021-05-31 10:17:00|693.75|689.75|693.85|689.85|693.85|689.85|693.56|689.56|24
1622456230000|2021-05-31 10:17:10|693.8|689.8|694.6|690.6|694.64|690.64|693.79|689.79|33
1622456240000|2021-05-31 10:17:20|694.63|690.63|695.12|691.12|695.12|691.12|694.6|690.6|30
1622456250000|2021-05-31 10:17:30|695.14|691.14|694.99|690.99|695.42|691.42|694.98|690.98|31
1622456260000|2021-05-31 10:17:40|694.98|690.98|694.48|690.48|694.98|690.98|694.48|690.48|23
1622456270000|2021-05-31 10:17:50|694.47|690.47|694.59|690.59|694.7|690.7|694.39|690.39|24
1622456280000|2021-05-31 10:18:00|694.61|690.61|694.58|690.58|694.76|690.76|694.48|690.48|32
1622456290000|2021-05-31 10:18:10|694.54|690.54|694.18|690.18|694.54|690.54|694.16|690.16|28
1622456300000|2021-05-31 10:18:20|694.17|690.17|693.72|689.72|694.22|690.22|693.72|689.72|28
1622456310000|2021-05-31 10:18:30|693.73|689.73|693.07|689.07|693.74|689.74|693.07|689.07|24
1622456320000|2021-05-31 10:18:40|693.06|689.06|692.99|688.99|693.09|689.09|692.63|688.63|21
1622456330000|2021-05-31 10:18:50|693.04|689.04|692.88|688.88|693.08|689.08|692.75|688.75|17
1622456340000|2021-05-31 10:19:00|692.86|688.86|693.8|689.8|694.12|690.12|692.51|688.51|34
1622456350000|2021-05-31 10:19:10|693.86|689.86|693.29|689.29|694|690|693.29|689.29|32
1622456360000|2021-05-31 10:19:20|693.3|689.3|693.09|689.09|693.34|689.34|693|689|28
1622456370000|2021-05-31 10:19:30|693.12|689.12|693.17|689.17|693.25|689.25|693.12|689.12|23
1622456380000|2021-05-31 10:19:40|693.16|689.16|692.79|688.79|693.16|689.16|692.76|688.76|28
1622456390000|2021-05-31 10:19:50|692.78|688.78|692.83|688.83|692.94|688.94|692.61|688.61|33
1622456400000|2021-05-31 10:20:00|692.82|688.82|693.82|689.82|693.86|689.86|692.82|688.82|25
1622456410000|2021-05-31 10:20:10|693.83|689.83|693.71|689.71|694.08|690.08|693.67|689.67|26
1622456420000|2021-05-31 10:20:20|693.7|689.7|693.59|689.59|693.7|689.7|693.57|689.57|24
1622456430000|2021-05-31 10:20:30|693.57|689.57|693.71|689.71|693.82|689.82|693.53|689.53|30
1622456440000|2021-05-31 10:20:40|693.7|689.7|693.64|689.64|693.73|689.73|693.53|689.53|25
1622456450000|2021-05-31 10:20:50|693.63|689.63|693.7|689.7|694.02|690.02|693.6|689.6|29
1622456460000|2021-05-31 10:21:00|693.8|689.8|694.54|690.54|694.54|690.54|693.64|689.64|26
1622456470000|2021-05-31 10:21:10|694.6|690.6|694.59|690.59|694.81|690.81|694.19|690.19|22
1622456480000|2021-05-31 10:21:20|694.74|690.74|694.76|690.76|694.81|690.81|694.65|690.65|30
1622456490000|2021-05-31 10:21:30|694.77|690.77|694.87|690.87|694.88|690.88|694.53|690.53|29
1622456500000|2021-05-31 10:21:40|694.85|690.85|694.5|690.5|694.9|690.9|694.47|690.47|31
1622456510000|2021-05-31 10:21:50|694.56|690.56|694.65|690.65|694.66|690.66|694.42|690.42|32
1622456520000|2021-05-31 10:22:00|694.62|690.62|694.59|690.59|694.71|690.71|694.49|690.49|30
1622456530000|2021-05-31 10:22:10|694.6|690.6|694.66|690.66|694.75|690.75|694.58|690.58|26
1622456540000|2021-05-31 10:22:20|694.61|690.61|694.59|690.59|694.66|690.66|694.54|690.54|27
1622456550000|2021-05-31 10:22:30|694.63|690.63|694.68|690.68|694.8|690.8|694.59|690.59|23
1622456560000|2021-05-31 10:22:40|694.59|690.59|694.68|690.68|694.74|690.74|694.58|690.58|25
1622456570000|2021-05-31 10:22:50|694.58|690.58|694.72|690.72|694.72|690.72|694.57|690.57|15
1622456580000|2021-05-31 10:23:00|694.63|690.63|694.82|690.82|694.84|690.84|694.44|690.44|25
1622456590000|2021-05-31 10:23:10|694.86|690.86|694.93|690.93|695.05|691.05|694.86|690.86|26
1622456600000|2021-05-31 10:23:20|694.87|690.87|695.06|691.06|695.09|691.09|694.85|690.85|27
1622456610000|2021-05-31 10:23:30|695.05|691.05|695.36|691.36|695.36|691.36|695.04|691.04|26
1622456620000|2021-05-31 10:23:40|695.34|691.34|695.26|691.26|695.34|691.34|695.2|691.2|18
1622456630000|2021-05-31 10:23:50|695.25|691.25|695.25|691.25|695.27|691.27|695.22|691.22|20
1622456640000|2021-05-31 10:24:00|695.26|691.26|695.13|691.13|695.26|691.26|695.02|691.02|25
1622456650000|2021-05-31 10:24:10|695.14|691.14|695.51|691.51|695.51|691.51|695.14|691.14|28
1622456660000|2021-05-31 10:24:20|695.52|691.52|695.27|691.27|695.71|691.71|695.27|691.27|31
1622456670000|2021-05-31 10:24:30|695.39|691.39|695.19|691.19|695.59|691.59|695.16|691.16|27
1622456680000|2021-05-31 10:24:40|695.2|691.2|695.38|691.38|695.44|691.44|695.2|691.2|26
1622456690000|2021-05-31 10:24:50|695.29|691.29|695.13|691.13|695.48|691.48|695.11|691.11|32
1622456700000|2021-05-31 10:25:00|695.2|691.2|694.67|690.67|695.27|691.27|694.67|690.67|30
1622456710000|2021-05-31 10:25:10|694.63|690.63|694.57|690.57|694.71|690.71|694.57|690.57|30
1622456720000|2021-05-31 10:25:20|694.56|690.56|694.56|690.56|694.63|690.63|694.55|690.55|24
1622456730000|2021-05-31 10:25:30|694.57|690.57|694.4|690.4|694.57|690.57|694.38|690.38|11
1622456740000|2021-05-31 10:25:40|694.36|690.36|694.02|690.02|694.37|690.37|693.98|689.98|25
1622456750000|2021-05-31 10:25:50|693.98|689.98|693.76|689.76|693.98|689.98|693.73|689.73|17
1622456760000|2021-05-31 10:26:00|693.73|689.73|693.64|689.64|693.95|689.95|693.64|689.64|24
1622456770000|2021-05-31 10:26:10|693.63|689.63|693.91|689.91|693.91|689.91|693.63|689.63|27
1622456780000|2021-05-31 10:26:20|693.96|689.96|694|690|694.08|690.08|693.96|689.96|21
1622456790000|2021-05-31 10:26:30|693.99|689.99|693.81|689.81|694.02|690.02|693.71|689.71|21
1622456800000|2021-05-31 10:26:40|693.84|689.84|694.09|690.09|694.2|690.2|693.83|689.83|30
1622456810000|2021-05-31 10:26:50|694.12|690.12|693.96|689.96|694.15|690.15|693.89|689.89|29
1622456820000|2021-05-31 10:27:00|693.95|689.95|693.34|689.34|693.95|689.95|693.17|689.17|19
1622456830000|2021-05-31 10:27:10|693.24|689.24|693.37|689.37|693.38|689.38|693.17|689.17|27
1622456840000|2021-05-31 10:27:20|693.34|689.34|693.33|689.33|693.4|689.4|693.29|689.29|23
1622456850000|2021-05-31 10:27:30|693.35|689.35|693.33|689.33|693.38|689.38|693.3|689.3|20
1622456860000|2021-05-31 10:27:40|693.32|689.32|693.23|689.23|693.32|689.32|693.22|689.22|21
1622456870000|2021-05-31 10:27:50|693.24|689.24|693.28|689.28|693.3|689.3|693.24|689.24|20
1622456880000|2021-05-31 10:28:00|693.24|689.24|693.39|689.39|693.46|689.46|693.15|689.15|29
1622456890000|2021-05-31 10:28:10|693.41|689.41|693.2|689.2|693.81|689.81|693.17|689.17|34
1622456900000|2021-05-31 10:28:20|693.13|689.13|693.2|689.2|693.24|689.24|693.11|689.11|28
1622456910000|2021-05-31 10:28:30|693.17|689.17|693.54|689.54|693.54|689.54|693.1|689.1|33
1622456920000|2021-05-31 10:28:40|693.52|689.52|693.87|689.87|693.87|689.87|693.52|689.52|18
1622456930000|2021-05-31 10:28:50|693.79|689.79|693.75|689.75|693.81|689.81|693.52|689.52|23
1622456940000|2021-05-31 10:29:00|693.71|689.71|695.43|691.43|695.43|691.43|693.71|689.71|24
1622456950000|2021-05-31 10:29:10|695.56|691.56|695.77|691.77|695.84|691.84|695.55|691.55|11
1622456960000|2021-05-31 10:29:20|695.73|691.73|695.22|691.22|695.79|691.79|695.16|691.16|37
1622456970000|2021-05-31 10:29:30|695.25|691.25|695.33|691.33|695.59|691.59|695.25|691.25|28
1622456980000|2021-05-31 10:29:40|695.37|691.37|695.39|691.39|695.42|691.42|695.27|691.27|23
1622456990000|2021-05-31 10:29:50|695.4|691.4|695.73|691.73|695.73|691.73|695.33|691.33|31
1622457000000|2021-05-31 10:30:00|695.68|691.68|695.92|691.92|696.07|692.07|695.68|691.68|27
1622457010000|2021-05-31 10:30:10|695.9|691.9|695.36|691.36|695.94|691.94|695.34|691.34|26
1622457020000|2021-05-31 10:30:20|695.35|691.35|694.95|690.95|695.39|691.39|694.93|690.93|24
1622457030000|2021-05-31 10:30:30|694.97|690.97|694.92|690.92|694.97|690.97|694.79|690.79|29
1622457040000|2021-05-31 10:30:40|694.89|690.89|694.79|690.79|694.9|690.9|694.77|690.77|29
1622457050000|2021-05-31 10:30:50|694.69|690.69|694.14|690.14|694.69|690.69|694.13|690.13|30
1622457060000|2021-05-31 10:31:00|694.15|690.15|694.36|690.36|694.56|690.56|694.13|690.13|35
1622457070000|2021-05-31 10:31:10|694.32|690.32|694.2|690.2|694.41|690.41|694.18|690.18|28
1622457080000|2021-05-31 10:31:20|694.05|690.05|693.93|689.93|694.06|690.06|693.93|689.93|19
1622457090000|2021-05-31 10:31:30|693.86|689.86|693.64|689.64|694.03|690.03|693.61|689.61|29
1622457100000|2021-05-31 10:31:40|693.66|689.66|693.64|689.64|693.75|689.75|693.62|689.62|25
1622457110000|2021-05-31 10:31:50|693.65|689.65|693.64|689.64|693.72|689.72|693.58|689.58|21
1622457120000|2021-05-31 10:32:00|693.63|689.63|694.82|690.82|694.82|690.82|693.63|689.63|25
1622457130000|2021-05-31 10:32:10|694.69|690.69|694.72|690.72|694.95|690.95|694.56|690.56|28
1622457140000|2021-05-31 10:32:20|694.73|690.73|694.67|690.67|694.73|690.73|694.61|690.61|24
1622457150000|2021-05-31 10:32:30|694.63|690.63|694.52|690.52|694.67|690.67|694.41|690.41|21
1622457160000|2021-05-31 10:32:40|694.56|690.56|694.53|690.53|694.57|690.57|694.33|690.33|28
1622457170000|2021-05-31 10:32:50|694.56|690.56|694.7|690.7|694.77|690.77|694.53|690.53|24
1622457180000|2021-05-31 10:33:00|694.67|690.67|694.44|690.44|694.71|690.71|694.44|690.44|29
1622457190000|2021-05-31 10:33:10|694.47|690.47|694.41|690.41|694.5|690.5|694.4|690.4|19
1622457200000|2021-05-31 10:33:20|694.4|690.4|694.72|690.72|694.78|690.78|694.31|690.31|22
1622457210000|2021-05-31 10:33:30|694.61|690.61|694.65|690.65|694.7|690.7|694.59|690.59|24
1622457220000|2021-05-31 10:33:40|694.63|690.63|694.73|690.73|694.75|690.75|694.59|690.59|34
1622457230000|2021-05-31 10:33:50|694.75|690.75|694.54|690.54|694.77|690.77|694.47|690.47|31
1622457240000|2021-05-31 10:34:00|694.55|690.55|694.64|690.64|694.67|690.67|694.55|690.55|21
1622457250000|2021-05-31 10:34:10|694.65|690.65|694.56|690.56|694.67|690.67|694.54|690.54|24
1622457260000|2021-05-31 10:34:20|694.55|690.55|694.45|690.45|694.56|690.56|694.45|690.45|21
1622457270000|2021-05-31 10:34:30|694.5|690.5|694.56|690.56|694.68|690.68|694.45|690.45|32
1622457280000|2021-05-31 10:34:40|694.55|690.55|694.88|690.88|694.88|690.88|694.47|690.47|28
1622457290000|2021-05-31 10:34:50|694.9|690.9|694.63|690.63|694.91|690.91|694.58|690.58|25
1622457300000|2021-05-31 10:35:00|694.65|690.65|695.89|691.89|695.93|691.93|694.65|690.65|33
1622457310000|2021-05-31 10:35:10|695.99|691.99|695.99|691.99|696.03|692.03|695.91|691.91|17
1622457320000|2021-05-31 10:35:20|696.02|692.02|695.59|691.59|696.05|692.05|695.53|691.53|29
1622457330000|2021-05-31 10:35:30|695.61|691.61|695.88|691.88|695.89|691.89|695.48|691.48|27
1622457340000|2021-05-31 10:35:40|695.87|691.87|696.47|692.47|696.62|692.62|695.85|691.85|25
1622457350000|2021-05-31 10:35:50|696.79|692.79|696.66|692.66|696.79|692.79|696.33|692.33|29
1622457360000|2021-05-31 10:36:00|696.7|692.7|696.37|692.37|696.7|692.7|696.04|692.04|35
1622457370000|2021-05-31 10:36:10|696.34|692.34|696.41|692.41|696.54|692.54|696.04|692.04|28
1622457380000|2021-05-31 10:36:20|696.42|692.42|696.31|692.31|696.43|692.43|696.28|692.28|35
1622457390000|2021-05-31 10:36:30|696.32|692.32|695.93|691.93|696.32|692.32|695.92|691.92|19
1622457400000|2021-05-31 10:36:40|695.94|691.94|695.87|691.87|695.99|691.99|695.73|691.73|31
1622457410000|2021-05-31 10:36:50|695.88|691.88|695.55|691.55|695.91|691.91|695.49|691.49|30
1622457420000|2021-05-31 10:37:00|695.56|691.56|695.26|691.26|695.59|691.59|695.25|691.25|32
1622457430000|2021-05-31 10:37:10|695.27|691.27|695.41|691.41|695.7|691.7|695.27|691.27|28
1622457440000|2021-05-31 10:37:20|695.45|691.45|695.37|691.37|695.47|691.47|695.31|691.31|26
1622457450000|2021-05-31 10:37:30|695.36|691.36|695.36|691.36|695.42|691.42|695.34|691.34|12
1622457460000|2021-05-31 10:37:40|695.37|691.37|695.73|691.73|695.86|691.86|695.35|691.35|21
1622457470000|2021-05-31 10:37:50|695.72|691.72|695.55|691.55|695.72|691.72|695.54|691.54|21
1622457480000|2021-05-31 10:38:00|695.54|691.54|694.99|690.99|695.54|691.54|694.94|690.94|32
1622457490000|2021-05-31 10:38:10|695.01|691.01|695|691|695.01|691.01|694.94|690.94|19
1622457500000|2021-05-31 10:38:20|694.99|690.99|694.93|690.93|694.99|690.99|694.87|690.87|21
1622457510000|2021-05-31 10:38:30|694.92|690.92|694.89|690.89|694.93|690.93|694.88|690.88|22
1622457520000|2021-05-31 10:38:40|694.91|690.91|694.72|690.72|694.91|690.91|694.68|690.68|26
1622457530000|2021-05-31 10:38:50|694.74|690.74|694.89|690.89|695.11|691.11|694.71|690.71|31
1622457540000|2021-05-31 10:39:00|694.85|690.85|694.73|690.73|694.96|690.96|694.73|690.73|27
1622457550000|2021-05-31 10:39:10|694.72|690.72|694.58|690.58|694.73|690.73|694.5|690.5|27
1622457560000|2021-05-31 10:39:20|694.57|690.57|694.29|690.29|694.58|690.58|694.29|690.29|27
1622457570000|2021-05-31 10:39:30|694.28|690.28|693.97|689.97|694.4|690.4|693.96|689.96|22
1622457580000|2021-05-31 10:39:40|693.95|689.95|693.76|689.76|693.99|689.99|693.76|689.76|22
1622457590000|2021-05-31 10:39:50|693.75|689.75|693.89|689.89|693.95|689.95|693.75|689.75|24
1622457600000|2021-05-31 10:40:00|693.9|689.9|693.9|689.9|693.9|689.9|693.83|689.83|23
1622457610000|2021-05-31 10:40:10|693.88|689.88|694.13|690.13|694.15|690.15|693.88|689.88|14
1622457620000|2021-05-31 10:40:20|694.14|690.14|694.98|690.98|694.98|690.98|694.05|690.05|30
1622457630000|2021-05-31 10:40:30|694.95|690.95|695.01|691.01|695.1|691.1|694.87|690.87|24
1622457640000|2021-05-31 10:40:40|694.95|690.95|694.9|690.9|694.96|690.96|694.81|690.81|22
1622457650000|2021-05-31 10:40:50|694.91|690.91|694.93|690.93|695|691|694.89|690.89|19
1622457660000|2021-05-31 10:41:00|694.98|690.98|695.09|691.09|695.27|691.27|694.9|690.9|31
1622457670000|2021-05-31 10:41:10|695.2|691.2|695.08|691.08|695.23|691.23|695.07|691.07|25
1622457680000|2021-05-31 10:41:20|695.07|691.07|695.76|691.76|695.8|691.8|695.06|691.06|32
1622457690000|2021-05-31 10:41:30|695.79|691.79|696.06|692.06|696.21|692.21|695.76|691.76|31
1622457700000|2021-05-31 10:41:40|696.1|692.1|696.21|692.21|696.29|692.29|696|692|38
1622457710000|2021-05-31 10:41:50|696.22|692.22|696.07|692.07|696.26|692.26|696.03|692.03|35
1622457720000|2021-05-31 10:42:00|696.06|692.06|695.36|691.36|696.07|692.07|695.18|691.18|33
1622457730000|2021-05-31 10:42:10|695.37|691.37|694.89|690.89|695.37|691.37|694.74|690.74|33
1622457740000|2021-05-31 10:42:20|694.9|690.9|695.07|691.07|695.13|691.13|694.82|690.82|35
1622457750000|2021-05-31 10:42:30|695.13|691.13|695.21|691.21|695.47|691.47|695.12|691.12|33
1622457760000|2021-05-31 10:42:40|695.15|691.15|695.21|691.21|695.31|691.31|694.91|690.91|33
1622457770000|2021-05-31 10:42:50|695.23|691.23|695.1|691.1|695.33|691.33|695.05|691.05|22
1622457780000|2021-05-31 10:43:00|695.06|691.06|695.36|691.36|695.4|691.4|695.06|691.06|30
1622457790000|2021-05-31 10:43:10|695.34|691.34|694.83|690.83|695.39|691.39|694.82|690.82|25
1622457800000|2021-05-31 10:43:20|694.84|690.84|694.65|690.65|694.86|690.86|694.49|690.49|29
1622457810000|2021-05-31 10:43:30|694.64|690.64|694.77|690.77|694.87|690.87|694.61|690.61|26
1622457820000|2021-05-31 10:43:40|694.76|690.76|694.76|690.76|694.79|690.79|694.59|690.59|19
1622457830000|2021-05-31 10:43:50|694.82|690.82|694.88|690.88|695.04|691.04|694.82|690.82|26
1622457840000|2021-05-31 10:44:00|694.89|690.89|695.45|691.45|695.48|691.48|694.87|690.87|24
1622457850000|2021-05-31 10:44:10|695.46|691.46|695.49|691.49|695.76|691.76|695.46|691.46|26
1622457860000|2021-05-31 10:44:20|695.48|691.48|695.45|691.45|695.48|691.48|695.23|691.23|30
1622457870000|2021-05-31 10:44:30|695.55|691.55|695.88|691.88|696.08|692.08|695.55|691.55|30
1622457880000|2021-05-31 10:44:40|696.01|692.01|695.95|691.95|696.15|692.15|695.81|691.81|26
1622457890000|2021-05-31 10:44:50|696.12|692.12|695.98|691.98|696.49|692.49|695.68|691.68|30
1622457900000|2021-05-31 10:45:00|695.99|691.99|696.27|692.27|696.52|692.52|695.9|691.9|23
1622457910000|2021-05-31 10:45:10|696.24|692.24|696.47|692.47|696.75|692.75|696.24|692.24|31
1622457920000|2021-05-31 10:45:20|696.46|692.46|695.94|691.94|696.48|692.48|695.94|691.94|33
1622457930000|2021-05-31 10:45:30|695.92|691.92|695.81|691.81|695.96|691.96|695.67|691.67|31
1622457940000|2021-05-31 10:45:40|695.79|691.79|695.41|691.41|695.85|691.85|695.38|691.38|35
1622457950000|2021-05-31 10:45:50|695.42|691.42|695.2|691.2|695.44|691.44|695.07|691.07|33
1622457960000|2021-05-31 10:46:00|695.18|691.18|694.68|690.68|695.35|691.35|694.68|690.68|29
1622457970000|2021-05-31 10:46:10|694.69|690.69|694.4|690.4|694.69|690.69|694.36|690.36|37
1622457980000|2021-05-31 10:46:20|694.39|690.39|693.97|689.97|694.4|690.4|693.91|689.91|33
1622457990000|2021-05-31 10:46:30|694.01|690.01|694.44|690.44|694.44|690.44|693.94|689.94|33
1622458000000|2021-05-31 10:46:40|694.35|690.35|694.46|690.46|694.49|690.49|694.34|690.34|23
1622458010000|2021-05-31 10:46:50|694.45|690.45|694.52|690.52|694.64|690.64|694.38|690.38|25
1622458020000|2021-05-31 10:47:00|694.53|690.53|694.69|690.69|694.85|690.85|694.36|690.36|32
1622458030000|2021-05-31 10:47:10|695.03|691.03|695.2|691.2|695.21|691.21|694.6|690.6|28
1622458040000|2021-05-31 10:47:20|695.19|691.19|694.67|690.67|695.19|691.19|694.65|690.65|30
1622458050000|2021-05-31 10:47:30|694.65|690.65|694.57|690.57|694.66|690.66|694.36|690.36|32
1622458060000|2021-05-31 10:47:40|694.54|690.54|694.83|690.83|694.84|690.84|694.47|690.47|32
1622458070000|2021-05-31 10:47:50|694.87|690.87|694.76|690.76|695.12|691.12|694.74|690.74|30
1622458080000|2021-05-31 10:48:00|694.75|690.75|694.06|690.06|694.76|690.76|694.06|690.06|33
1622458090000|2021-05-31 10:48:10|694.04|690.04|694.14|690.14|694.2|690.2|694|690|21
1622458100000|2021-05-31 10:48:20|694.12|690.12|694.13|690.13|694.16|690.16|694.06|690.06|19
1622458110000|2021-05-31 10:48:30|694.03|690.03|693.86|689.86|694.04|690.04|693.79|689.79|18
1622458120000|2021-05-31 10:48:40|693.85|689.85|693.97|689.97|694|690|693.83|689.83|22
1622458130000|2021-05-31 10:48:50|693.96|689.96|693.93|689.93|694|690|693.92|689.92|21
1622458140000|2021-05-31 10:49:00|693.92|689.92|693.97|689.97|694.04|690.04|693.89|689.89|27
1622458150000|2021-05-31 10:49:10|693.98|689.98|694.03|690.03|694.09|690.09|693.46|689.46|21
1622458160000|2021-05-31 10:49:20|694.02|690.02|694.06|690.06|694.21|690.21|694.02|690.02|23
1622458170000|2021-05-31 10:49:30|694.07|690.07|694.13|690.13|694.14|690.14|693.93|689.93|25
1622458180000|2021-05-31 10:49:40|694.09|690.09|694.09|690.09|694.15|690.15|694.02|690.02|19
1622458190000|2021-05-31 10:49:50|694.08|690.08|693.99|689.99|694.09|690.09|693.88|689.88|27
1622458200000|2021-05-31 10:50:00|694.1|690.1|694.33|690.33|694.34|690.34|693.87|689.87|18
1622458210000|2021-05-31 10:50:10|694.45|690.45|694.21|690.21|694.45|690.45|694.06|690.06|13
1622458220000|2021-05-31 10:50:20|694.26|690.26|694.06|690.06|694.26|690.26|694.06|690.06|23
1622458230000|2021-05-31 10:50:30|694.08|690.08|694.04|690.04|694.08|690.08|694.04|690.04|15
1622458240000|2021-05-31 10:50:40|694.05|690.05|694.08|690.08|694.21|690.21|694.05|690.05|25
1622458250000|2021-05-31 10:50:50|694.07|690.07|693.47|689.47|694.3|690.3|693.32|689.32|33
1622458260000|2021-05-31 10:51:00|693.48|689.48|693.41|689.41|693.7|689.7|693.39|689.39|27
1622458270000|2021-05-31 10:51:10|693.4|689.4|693.16|689.16|693.41|689.41|693.13|689.13|21
1622458280000|2021-05-31 10:51:20|693.17|689.17|692.83|688.83|693.17|689.17|692.81|688.81|21
1622458290000|2021-05-31 10:51:30|692.85|688.85|692.94|688.94|692.94|688.94|692.78|688.78|31
1622458300000|2021-05-31 10:51:40|692.96|688.96|692.87|688.87|692.96|688.96|692.8|688.8|20
1622458310000|2021-05-31 10:51:50|692.75|688.75|692.78|688.78|692.94|688.94|692.75|688.75|19
1622458320000|2021-05-31 10:52:00|692.76|688.76|692.98|688.98|692.98|688.98|692.69|688.69|25
1622458330000|2021-05-31 10:52:10|692.99|688.99|693.17|689.17|693.23|689.23|692.98|688.98|23
1622458340000|2021-05-31 10:52:20|693.16|689.16|693.18|689.18|693.23|689.23|693.16|689.16|19
1622458350000|2021-05-31 10:52:30|693.2|689.2|693.31|689.31|693.31|689.31|693.15|689.15|30
1622458360000|2021-05-31 10:52:40|693.32|689.32|693.26|689.26|693.39|689.39|693.26|689.26|25
1622458370000|2021-05-31 10:52:50|693.21|689.21|693.27|689.27|693.27|689.27|693.13|689.13|24
1622458380000|2021-05-31 10:53:00|693.24|689.24|693.9|689.9|693.93|689.93|693.24|689.24|29
1622458390000|2021-05-31 10:53:10|693.91|689.91|693.67|689.67|693.92|689.92|693.67|689.67|17
1622458400000|2021-05-31 10:53:20|693.68|689.68|693.68|689.68|693.7|689.7|693.57|689.57|24
1622458410000|2021-05-31 10:53:30|693.67|689.67|693.61|689.61|693.67|689.67|693.61|689.61|20
1622458420000|2021-05-31 10:53:40|693.6|689.6|693.58|689.58|693.66|689.66|693.57|689.57|15
1622458430000|2021-05-31 10:53:50|693.57|689.57|693.63|689.63|693.66|689.66|693.54|689.54|14
1622458440000|2021-05-31 10:54:00|693.61|689.61|693.78|689.78|693.8|689.8|693.61|689.61|14
1622458450000|2021-05-31 10:54:10|693.79|689.79|693.66|689.66|693.79|689.79|693.66|689.66|27
1622458460000|2021-05-31 10:54:20|693.67|689.67|693.7|689.7|693.7|689.7|693.48|689.48|21
1622458470000|2021-05-31 10:54:30|693.73|689.73|693.71|689.71|693.82|689.82|693.69|689.69|11
1622458480000|2021-05-31 10:54:40|693.7|689.7|693.64|689.64|693.78|689.78|693.64|689.64|13
1622458490000|2021-05-31 10:54:50|693.65|689.65|693.6|689.6|693.67|689.67|693.6|689.6|15
1622458500000|2021-05-31 10:55:00|693.61|689.61|693.65|689.65|693.66|689.66|693.5|689.5|23
1622458510000|2021-05-31 10:55:10|693.66|689.66|693.62|689.62|693.66|689.66|693.62|689.62|5
1622458520000|2021-05-31 10:55:20|693.63|689.63|693.61|689.61|693.64|689.64|693.55|689.55|20
1622458530000|2021-05-31 10:55:30|693.62|689.62|693.6|689.6|693.64|689.64|693.57|689.57|21
1622458540000|2021-05-31 10:55:40|693.59|689.59|693.57|689.57|693.62|689.62|693.56|689.56|16
1622458550000|2021-05-31 10:55:50|693.56|689.56|693.61|689.61|693.61|689.61|693.55|689.55|10
1622458560000|2021-05-31 10:56:00|693.63|689.63|694.45|690.45|694.53|690.53|693.63|689.63|26
1622458570000|2021-05-31 10:56:10|694.44|690.44|694.45|690.45|694.48|690.48|694.44|690.44|14
1622458580000|2021-05-31 10:56:20|694.46|690.46|694.48|690.48|694.48|690.48|694.44|690.44|21
1622458590000|2021-05-31 10:56:30|694.46|690.46|694.5|690.5|694.5|690.5|694.46|690.46|11
1622458600000|2021-05-31 10:56:40|694.53|690.53|694.41|690.41|694.54|690.54|694.38|690.38|19
1622458610000|2021-05-31 10:56:50|694.4|690.4|694.33|690.33|694.42|690.42|694.32|690.32|19
1622458620000|2021-05-31 10:57:00|694.41|690.41|694.56|690.56|694.57|690.57|694.41|690.41|12
1622458630000|2021-05-31 10:57:10|694.58|690.58|694.57|690.57|694.61|690.61|694.49|690.49|11
1622458640000|2021-05-31 10:57:20|694.63|690.63|694.48|690.48|694.63|690.63|694.48|690.48|17
1622458650000|2021-05-31 10:57:30|694.52|690.52|694.51|690.51|694.59|690.59|694.43|690.43|16
1622458660000|2021-05-31 10:57:40|694.6|690.6|694.65|690.65|694.66|690.66|694.59|690.59|15
1622458670000|2021-05-31 10:57:50|694.66|690.66|694.86|690.86|694.9|690.9|694.66|690.66|18
1622458680000|2021-05-31 10:58:00|694.83|690.83|695.2|691.2|695.2|691.2|694.83|690.83|19
1622458690000|2021-05-31 10:58:10|695.22|691.22|695.11|691.11|695.27|691.27|695.11|691.11|12
1622458700000|2021-05-31 10:58:20|695.1|691.1|695.07|691.07|695.23|691.23|695.07|691.07|11
1622458710000|2021-05-31 10:58:30|695.05|691.05|695.07|691.07|695.21|691.21|695.05|691.05|16
1622458720000|2021-05-31 10:58:40|695.12|691.12|694.98|690.98|695.2|691.2|694.81|690.81|29
1622458730000|2021-05-31 10:58:50|695|691|694.75|690.75|695.18|691.18|694.75|690.75|22
1622458740000|2021-05-31 10:59:00|695.08|691.08|694.75|690.75|695.08|691.08|694.75|690.75|6
1622458750000|2021-05-31 10:59:10|695.06|691.06|694.86|690.86|695.08|691.08|694.75|690.75|6
1622458760000|2021-05-31 10:59:20|694.75|690.75|695.1|691.1|695.1|691.1|694.75|690.75|12
1622458770000|2021-05-31 10:59:30|695.25|691.25|695.46|691.46|695.46|691.46|695.01|691.01|10
1622458780000|2021-05-31 10:59:40|695.37|691.37|694.87|690.87|695.46|691.46|694.87|690.87|13
1622458790000|2021-05-31 10:59:50|694.86|690.86|694.74|690.74|694.87|690.87|694.73|690.73|22
1622458800000|2021-05-31 11:00:00|694.68|690.68|694.92|690.92|695.02|691.02|694.51|690.51|25
1622458810000|2021-05-31 11:00:10|694.94|690.94|695.34|691.34|695.43|691.43|694.9|690.9|25
1622458820000|2021-05-31 11:00:20|695.44|691.44|695.4|691.4|696.02|692.02|694.74|690.74|15
1622458830000|2021-05-31 11:00:30|695.35|691.35|695.47|691.47|695.5|691.5|695.35|691.35|15
1622458840000|2021-05-31 11:00:40|695.49|691.49|696.47|692.47|696.49|692.49|695.46|691.46|23
1622458850000|2021-05-31 11:00:50|696.77|692.77|697.74|693.74|697.76|693.76|696.77|692.77|17
1622458860000|2021-05-31 11:01:00|697.76|693.76|698.49|694.49|698.49|694.49|697.74|693.74|12
1622458870000|2021-05-31 11:01:10|698.51|694.51|699.48|695.48|699.6|695.6|698.51|694.51|16
1622458880000|2021-05-31 11:01:20|699.53|695.53|700.41|696.41|700.46|696.46|699.48|695.48|18
1622458890000|2021-05-31 11:01:30|700.57|696.57|700.26|696.26|700.57|696.57|700.26|696.26|6
1622458900000|2021-05-31 11:01:40|700.31|696.31|699.81|695.81|700.31|696.31|699.69|695.69|19
1622458910000|2021-05-31 11:01:50|699.82|695.82|699.29|695.29|699.91|695.91|699.29|695.29|28
1622458920000|2021-05-31 11:02:00|699.3|695.3|698.57|694.57|699.36|695.36|698.57|694.57|32
1622458930000|2021-05-31 11:02:10|698.59|694.59|698.25|694.25|698.66|694.66|698.17|694.17|33
1622458940000|2021-05-31 11:02:20|698.05|694.05|697.94|693.94|698.21|694.21|697.8|693.8|28
1622458950000|2021-05-31 11:02:30|697.93|693.93|697.66|693.66|698.15|694.15|697.66|693.66|37
1622458960000|2021-05-31 11:02:40|697.76|693.76|697.65|693.65|697.81|693.81|697.61|693.61|34
1622458970000|2021-05-31 11:02:50|697.67|693.67|697.48|693.48|697.75|693.75|697.34|693.34|32
1622458980000|2021-05-31 11:03:00|697.52|693.52|698.18|694.18|698.2|694.2|697.39|693.39|29
1622458990000|2021-05-31 11:03:10|698.19|694.19|698.56|694.56|699.27|695.27|698.19|694.19|29
1622459000000|2021-05-31 11:03:20|698.52|694.52|698.57|694.57|698.59|694.59|698.36|694.36|27
1622459010000|2021-05-31 11:03:30|698.58|694.58|698.53|694.53|698.84|694.84|698.53|694.53|24
1622459020000|2021-05-31 11:03:40|698.52|694.52|698.34|694.34|698.52|694.52|698.26|694.26|21
1622459030000|2021-05-31 11:03:50|698.31|694.31|697.98|693.98|698.31|694.31|697.98|693.98|30
1622459040000|2021-05-31 11:04:00|697.96|693.96|697.67|693.67|697.99|693.99|697.65|693.65|27
1622459050000|2021-05-31 11:04:10|697.68|693.68|697.49|693.49|697.68|693.68|697.47|693.47|25
1622459060000|2021-05-31 11:04:20|697.5|693.5|697.47|693.47|697.5|693.5|697.41|693.41|15
1622459070000|2021-05-31 11:04:30|697.41|693.41|697.44|693.44|697.54|693.54|697.41|693.41|18
1622459080000|2021-05-31 11:04:40|697.45|693.45|697.39|693.39|697.48|693.48|697.39|693.39|15
1622459090000|2021-05-31 11:04:50|697.38|693.38|696.97|692.97|697.39|693.39|696.97|692.97|32
1622459100000|2021-05-31 11:05:00|696.99|692.99|697.48|693.48|697.48|693.48|696.99|692.99|17
1622459110000|2021-05-31 11:05:10|697.45|693.45|697.75|693.75|697.75|693.75|697.45|693.45|14
1622459120000|2021-05-31 11:05:20|697.74|693.74|697.95|693.95|697.95|693.95|697.72|693.72|12
1622459130000|2021-05-31 11:05:30|697.93|693.93|697.65|693.65|697.97|693.97|697.65|693.65|19
1622459140000|2021-05-31 11:05:40|697.67|693.67|697.19|693.19|697.67|693.67|697.05|693.05|25
1622459150000|2021-05-31 11:05:50|697.18|693.18|697.14|693.14|697.23|693.23|697.11|693.11|17
1622459160000|2021-05-31 11:06:00|697.15|693.15|696.94|692.94|697.23|693.23|696.94|692.94|22
1622459170000|2021-05-31 11:06:10|696.81|692.81|696.62|692.62|696.89|692.89|696.6|692.6|18
1622459180000|2021-05-31 11:06:20|696.61|692.61|696.66|692.66|696.82|692.82|696.57|692.57|26
1622459190000|2021-05-31 11:06:30|696.65|692.65|695.88|691.88|696.73|692.73|695.75|691.75|26
1622459200000|2021-05-31 11:06:40|695.91|691.91|695.59|691.59|695.94|691.94|695.55|691.55|24
1622459210000|2021-05-31 11:06:50|695.54|691.54|695.77|691.77|695.81|691.81|695.41|691.41|25
1622459220000|2021-05-31 11:07:00|695.78|691.78|695.79|691.79|695.84|691.84|695.61|691.61|33
1622459230000|2021-05-31 11:07:10|695.96|691.96|695.99|691.99|696.01|692.01|695.96|691.96|13
1622459240000|2021-05-31 11:07:20|695.98|691.98|695.8|691.8|695.98|691.98|695.8|691.8|19
1622459250000|2021-05-31 11:07:30|695.81|691.81|695.97|691.97|695.99|691.99|695.8|691.8|16
1622459260000|2021-05-31 11:07:40|696|692|696.16|692.16|696.26|692.26|695.94|691.94|12
1622459270000|2021-05-31 11:07:50|696.15|692.15|696.26|692.26|696.46|692.46|696.15|692.15|18
1622459280000|2021-05-31 11:08:00|696.41|692.41|696.45|692.45|696.51|692.51|696.26|692.26|9
1622459290000|2021-05-31 11:08:10|696.42|692.42|696.8|692.8|696.81|692.81|696.26|692.26|16
1622459300000|2021-05-31 11:08:20|696.66|692.66|696.83|692.83|696.88|692.88|696.66|692.66|14
1622459310000|2021-05-31 11:08:30|696.82|692.82|697.13|693.13|697.13|693.13|696.49|692.49|17
1622459320000|2021-05-31 11:08:40|697.11|693.11|697.09|693.09|697.13|693.13|697.07|693.07|5
1622459330000|2021-05-31 11:08:50|697.1|693.1|697.05|693.05|697.19|693.19|697.05|693.05|23
1622459340000|2021-05-31 11:09:00|697.06|693.06|697.11|693.11|697.11|693.11|697.05|693.05|14
1622459350000|2021-05-31 11:09:10|697.21|693.21|697.65|693.65|697.66|693.66|697.21|693.21|9
1622459360000|2021-05-31 11:09:20|697.63|693.63|697.64|693.64|697.64|693.64|697.62|693.62|4
1622459370000|2021-05-31 11:09:30|697.63|693.63|697.64|693.64|697.64|693.64|697.46|693.46|5
1622459380000|2021-05-31 11:09:40|697.76|693.76|698.05|694.05|698.17|694.17|697.76|693.76|21
1622459390000|2021-05-31 11:09:50|698.32|694.32|698.32|694.32|698.33|694.33|698.3|694.3|10
1622459400000|2021-05-31 11:10:00|698.34|694.34|698.45|694.45|698.46|694.46|698.32|694.32|13
1622459420000|2021-05-31 11:10:20|698.42|694.42|698.53|694.53|698.53|694.53|698.42|694.42|8
1622459430000|2021-05-31 11:10:30|698.54|694.54|698.82|694.82|698.82|694.82|698.53|694.53|16
1622459440000|2021-05-31 11:10:40|698.85|694.85|698.72|694.72|698.85|694.85|698.66|694.66|10
1622459450000|2021-05-31 11:10:50|698.71|694.71|698.76|694.76|698.78|694.78|698.52|694.52|18
1622459460000|2021-05-31 11:11:00|698.77|694.77|698.67|694.67|698.78|694.78|698.66|694.66|11
1622459470000|2021-05-31 11:11:10|698.66|694.66|698.67|694.67|698.67|694.67|698.66|694.66|2
1622459480000|2021-05-31 11:11:20|698.6|694.6|698.32|694.32|698.6|694.6|698.22|694.22|21
1622459490000|2021-05-31 11:11:30|698.24|694.24|698.01|694.01|698.28|694.28|697.97|693.97|19
1622459500000|2021-05-31 11:11:40|698.05|694.05|697.63|693.63|698.06|694.06|697.46|693.46|34
1622459510000|2021-05-31 11:11:50|697.64|693.64|697.72|693.72|697.78|693.78|697.45|693.45|27
1622459520000|2021-05-31 11:12:00|697.71|693.71|698.51|694.51|698.51|694.51|697.7|693.7|23
1622459530000|2021-05-31 11:12:10|698.52|694.52|698.66|694.66|698.73|694.73|698.52|694.52|18
1622459540000|2021-05-31 11:12:20|698.68|694.68|698.75|694.75|698.76|694.76|698.52|694.52|19
1622459550000|2021-05-31 11:12:30|698.73|694.73|698.55|694.55|698.74|694.74|698.55|694.55|24
1622459560000|2021-05-31 11:12:40|698.52|694.52|698.37|694.37|698.52|694.52|698.36|694.36|19
1622459570000|2021-05-31 11:12:50|698.36|694.36|698.41|694.41|698.43|694.43|698.34|694.34|14
1622459580000|2021-05-31 11:13:00|698.42|694.42|698.73|694.73|698.77|694.77|698.41|694.41|11
1622459590000|2021-05-31 11:13:10|698.72|694.72|698.68|694.68|698.74|694.74|698.68|694.68|5
1622459600000|2021-05-31 11:13:20|698.7|694.7|698.71|694.71|698.72|694.72|698.68|694.68|7
1622459610000|2021-05-31 11:13:30|698.75|694.75|698.71|694.71|698.76|694.76|698.71|694.71|10
1622459620000|2021-05-31 11:13:40|698.72|694.72|698.6|694.6|698.72|694.72|698.36|694.36|15
1622459630000|2021-05-31 11:13:50|698.61|694.61|698.91|694.91|699.1|695.1|698.43|694.43|20
1622459640000|2021-05-31 11:14:00|698.83|694.83|698.93|694.93|699|695|698.83|694.83|19
1622459650000|2021-05-31 11:14:10|698.91|694.91|698.79|694.79|699.02|695.02|698.5|694.5|15
1622459660000|2021-05-31 11:14:20|698.78|694.78|698.73|694.73|698.82|694.82|698.6|694.6|24
1622459670000|2021-05-31 11:14:30|698.78|694.78|698.93|694.93|698.93|694.93|698.78|694.78|16
1622459680000|2021-05-31 11:14:40|698.9|694.9|699.05|695.05|699.06|695.06|698.9|694.9|15
1622459690000|2021-05-31 11:14:50|698.99|694.99|698.58|694.58|698.99|694.99|698.58|694.58|25
1622459700000|2021-05-31 11:15:00|698.59|694.59|698.46|694.46|698.84|694.84|698.46|694.46|23
1622459710000|2021-05-31 11:15:10|698.83|694.83|699.36|695.36|699.36|695.36|698.77|694.77|14
1622459720000|2021-05-31 11:15:20|699.35|695.35|699.43|695.43|699.45|695.45|699.35|695.35|11
1622459730000|2021-05-31 11:15:30|699.44|695.44|699.43|695.43|699.44|695.44|699.43|695.43|6
1622459740000|2021-05-31 11:15:40|699.36|695.36|699.34|695.34|699.39|695.39|699.3|695.3|13
1622459750000|2021-05-31 11:15:50|699.26|695.26|699|695|699.26|695.26|698.91|694.91|21
1622459760000|2021-05-31 11:16:00|698.98|694.98|699.32|695.32|699.32|695.32|698.98|694.98|26
1622459770000|2021-05-31 11:16:10|699.37|695.37|699.43|695.43|699.45|695.45|699.36|695.36|13
1622459780000|2021-05-31 11:16:20|699.46|695.46|699.33|695.33|699.48|695.48|699.33|695.33|21
1622459790000|2021-05-31 11:16:30|699.31|695.31|699.01|695.01|699.35|695.35|698.91|694.91|22
1622459800000|2021-05-31 11:16:40|699|695|698.9|694.9|699.01|695.01|698.89|694.89|17
1622459810000|2021-05-31 11:16:50|698.88|694.88|698.11|694.11|698.92|694.92|698.11|694.11|26
1622459820000|2021-05-31 11:17:00|697.99|693.99|698.29|694.29|698.29|694.29|697.89|693.89|33
1622459830000|2021-05-31 11:17:10|698.27|694.27|698.61|694.61|698.74|694.74|698.14|694.14|32
1622459840000|2021-05-31 11:17:20|698.58|694.58|698.53|694.53|698.65|694.65|698.39|694.39|22
1622459850000|2021-05-31 11:17:30|698.51|694.51|698.21|694.21|698.56|694.56|698.2|694.2|22
1622459860000|2021-05-31 11:17:40|698.2|694.2|698.18|694.18|698.27|694.27|698.14|694.14|23
1622459870000|2021-05-31 11:17:50|698.25|694.25|698.16|694.16|698.25|694.25|698.14|694.14|21
1622459880000|2021-05-31 11:18:00|698.15|694.15|697.79|693.79|698.16|694.16|697.79|693.79|23
1622459890000|2021-05-31 11:18:10|697.83|693.83|697.6|693.6|697.92|693.92|697.6|693.6|26
1622459900000|2021-05-31 11:18:20|697.54|693.54|697.26|693.26|697.57|693.57|697.18|693.18|24
1622459910000|2021-05-31 11:18:30|697.27|693.27|696.76|692.76|697.4|693.4|696.76|692.76|15
1622459920000|2021-05-31 11:18:40|696.77|692.77|696.65|692.65|696.85|692.85|696.65|692.65|10
1622459930000|2021-05-31 11:18:50|696.42|692.42|696.09|692.09|696.42|692.42|696.09|692.09|12
1622459940000|2021-05-31 11:19:00|696.11|692.11|696.1|692.1|696.44|692.44|695.9|691.9|30
1622459950000|2021-05-31 11:19:10|696.76|692.76|697.1|693.1|697.1|693.1|696.76|692.76|26
1622459960000|2021-05-31 11:19:20|697.11|693.11|696.95|692.95|697.49|693.49|696.94|692.94|33
1622459970000|2021-05-31 11:19:30|696.88|692.88|696.81|692.81|697.01|693.01|696.77|692.77|21
1622459980000|2021-05-31 11:19:40|696.86|692.86|696.76|692.76|696.86|692.86|696.72|692.72|23
1622459990000|2021-05-31 11:19:50|696.71|692.71|696.68|692.68|696.75|692.75|696.54|692.54|20
1622460000000|2021-05-31 11:20:00|696.74|692.74|696.81|692.81|696.81|692.81|696.7|692.7|15
1622460010000|2021-05-31 11:20:10|696.79|692.79|696.43|692.43|696.84|692.84|696.42|692.42|15
1622460020000|2021-05-31 11:20:20|696.44|692.44|696.25|692.25|696.44|692.44|696.25|692.25|16
1622460030000|2021-05-31 11:20:30|696.31|692.31|696.45|692.45|696.48|692.48|696.26|692.26|27
1622460040000|2021-05-31 11:20:40|696.39|692.39|696.47|692.47|696.54|692.54|696.37|692.37|14
1622460050000|2021-05-31 11:20:50|696.57|692.57|696.82|692.82|696.88|692.88|696.53|692.53|20
1622460060000|2021-05-31 11:21:00|696.84|692.84|696.48|692.48|696.84|692.84|696.48|692.48|28
1622460070000|2021-05-31 11:21:10|696.47|692.47|696.27|692.27|696.49|692.49|696.21|692.21|22
1622460080000|2021-05-31 11:21:20|696.29|692.29|696.25|692.25|696.33|692.33|696.24|692.24|22
1622460090000|2021-05-31 11:21:30|696.28|692.28|696.23|692.23|696.44|692.44|696.22|692.22|22
1622460100000|2021-05-31 11:21:40|696.25|692.25|695.95|691.95|696.25|692.25|695.91|691.91|21
1622460110000|2021-05-31 11:21:50|695.94|691.94|695.89|691.89|695.95|691.95|695.89|691.89|21
1622460120000|2021-05-31 11:22:00|695.95|691.95|696.69|692.69|696.69|692.69|695.95|691.95|27
1622460130000|2021-05-31 11:22:10|696.68|692.68|696.64|692.64|696.75|692.75|696.59|692.59|19
1622460140000|2021-05-31 11:22:20|696.66|692.66|696.9|692.9|696.9|692.9|696.66|692.66|16
1622460150000|2021-05-31 11:22:30|696.95|692.95|696.89|692.89|696.96|692.96|696.86|692.86|18
1622460160000|2021-05-31 11:22:40|696.86|692.86|697.13|693.13|697.2|693.2|696.85|692.85|13
1622460170000|2021-05-31 11:22:50|697.21|693.21|697.2|693.2|697.26|693.26|697.13|693.13|12
1622460180000|2021-05-31 11:23:00|697.28|693.28|697.16|693.16|697.28|693.28|697.11|693.11|13
1622460190000|2021-05-31 11:23:10|697.17|693.17|697.24|693.24|697.26|693.26|697.16|693.16|15
1622460200000|2021-05-31 11:23:20|697.27|693.27|697.11|693.11|697.28|693.28|697.11|693.11|10
1622460210000|2021-05-31 11:23:30|697.07|693.07|697.19|693.19|697.44|693.44|696.92|692.92|28
1622460220000|2021-05-31 11:23:40|697.31|693.31|697.17|693.17|698.02|694.02|697.13|693.13|25
1622460230000|2021-05-31 11:23:50|697.21|693.21|696.91|692.91|697.25|693.25|696.88|692.88|23
1622460240000|2021-05-31 11:24:00|696.9|692.9|696.63|692.63|696.94|692.94|696.61|692.61|19
1622460250000|2021-05-31 11:24:10|696.64|692.64|696.1|692.1|696.65|692.65|696.08|692.08|20
1622460260000|2021-05-31 11:24:20|696.04|692.04|695.95|691.95|696.16|692.16|695.91|691.91|22
1622460270000|2021-05-31 11:24:30|695.94|691.94|695.79|691.79|695.97|691.97|695.7|691.7|24
1622460280000|2021-05-31 11:24:40|695.75|691.75|695.12|691.12|695.77|691.77|695.12|691.12|22
1622460290000|2021-05-31 11:24:50|695.13|691.13|695.21|691.21|695.26|691.26|695.13|691.13|20
1622460300000|2021-05-31 11:25:00|695.23|691.23|696.01|692.01|696.05|692.05|695.22|691.22|23
1622460310000|2021-05-31 11:25:10|695.97|691.97|695.58|691.58|695.99|691.99|695.52|691.52|26
1622460320000|2021-05-31 11:25:20|695.56|691.56|695.33|691.33|695.56|691.56|695.17|691.17|30
1622460330000|2021-05-31 11:25:30|695.3|691.3|695.26|691.26|695.32|691.32|695.18|691.18|16
1622460340000|2021-05-31 11:25:40|695.27|691.27|695.21|691.21|695.28|691.28|695.16|691.16|19
1622460350000|2021-05-31 11:25:50|695.19|691.19|694.9|690.9|695.22|691.22|694.86|690.86|30
1622460360000|2021-05-31 11:26:00|694.91|690.91|694.87|690.87|695.19|691.19|694.84|690.84|30
1622460370000|2021-05-31 11:26:10|694.86|690.86|694.45|690.45|694.89|690.89|694.45|690.45|28
1622460380000|2021-05-31 11:26:20|694.42|690.42|694.65|690.65|694.65|690.65|694.4|690.4|32
1622460390000|2021-05-31 11:26:30|694.66|690.66|694.98|690.98|695.13|691.13|694.63|690.63|31
1622460400000|2021-05-31 11:26:40|695.01|691.01|695.43|691.43|695.62|691.62|694.97|690.97|34
1622460410000|2021-05-31 11:26:50|695.38|691.38|695.25|691.25|695.38|691.38|695.17|691.17|27
1622460420000|2021-05-31 11:27:00|695.41|691.41|695.67|691.67|696.22|692.22|695.41|691.41|30
1622460430000|2021-05-31 11:27:10|695.57|691.57|695.65|691.65|695.99|691.99|695.57|691.57|21
1622460440000|2021-05-31 11:27:20|695.64|691.64|696.48|692.48|696.49|692.49|695.38|691.38|20
1622460450000|2021-05-31 11:27:30|696.5|692.5|696.3|692.3|696.52|692.52|696.26|692.26|20
1622460460000|2021-05-31 11:27:40|696.34|692.34|696.43|692.43|696.48|692.48|696.34|692.34|10
1622460470000|2021-05-31 11:27:50|696.41|692.41|696.76|692.76|696.79|692.79|696.35|692.35|23
1622460480000|2021-05-31 11:28:00|696.75|692.75|696.69|692.69|696.77|692.77|696.62|692.62|31
1622460490000|2021-05-31 11:28:10|696.68|692.68|696.53|692.53|696.72|692.72|696.5|692.5|20
1622460500000|2021-05-31 11:28:20|696.54|692.54|696.58|692.58|696.58|692.58|696.37|692.37|25
1622460510000|2021-05-31 11:28:30|696.56|692.56|696.53|692.53|696.59|692.59|696.48|692.48|22
1622460520000|2021-05-31 11:28:40|696.52|692.52|696.48|692.48|696.53|692.53|696.48|692.48|21
1622460530000|2021-05-31 11:28:50|696.49|692.49|696.51|692.51|696.52|692.52|696.45|692.45|26
1622460540000|2021-05-31 11:29:00|696.52|692.52|696.46|692.46|696.52|692.52|696.46|692.46|13
1622460550000|2021-05-31 11:29:10|696.47|692.47|696.54|692.54|696.61|692.61|696.47|692.47|11
1622460560000|2021-05-31 11:29:20|696.56|692.56|696.62|692.62|696.68|692.68|696.5|692.5|10
1622460570000|2021-05-31 11:29:30|696.67|692.67|696.68|692.68|696.7|692.7|696.61|692.61|24
1622460580000|2021-05-31 11:29:40|696.7|692.7|696.78|692.78|696.8|692.8|696.68|692.68|17
1622460590000|2021-05-31 11:29:50|696.79|692.79|696.86|692.86|696.87|692.87|696.77|692.77|15
1622460600000|2021-05-31 11:30:00|696.87|692.87|696.99|692.99|697.23|693.23|696.87|692.87|29
1622460610000|2021-05-31 11:30:10|697|693|696.69|692.69|697.03|693.03|696.59|692.59|18
1622460620000|2021-05-31 11:30:20|696.71|692.71|696.67|692.67|696.72|692.72|696.62|692.62|22
1622460630000|2021-05-31 11:30:30|696.69|692.69|696.63|692.63|696.69|692.69|696.53|692.53|26
1622460640000|2021-05-31 11:30:40|696.61|692.61|696.8|692.8|696.84|692.84|696.54|692.54|21
1622460650000|2021-05-31 11:30:50|696.71|692.71|697.14|693.14|697.27|693.27|696.67|692.67|22
1622460660000|2021-05-31 11:31:00|697.01|693.01|698.96|694.96|699.18|695.18|697.01|693.01|27
1622460670000|2021-05-31 11:31:10|699.03|695.03|698.6|694.6|699.19|695.19|698.6|694.6|34
1622460680000|2021-05-31 11:31:20|698.5|694.5|698.32|694.32|698.54|694.54|698.19|694.19|33
1622460690000|2021-05-31 11:31:30|698.28|694.28|697.89|693.89|698.28|694.28|697.64|693.64|37
1622460700000|2021-05-31 11:31:40|697.86|693.86|697.92|693.92|698.29|694.29|697.79|693.79|30
1622460710000|2021-05-31 11:31:50|697.93|693.93|697.4|693.4|697.93|693.93|697.4|693.4|30
1622460720000|2021-05-31 11:32:00|697.25|693.25|698.01|694.01|698.07|694.07|697.13|693.13|38
1622460730000|2021-05-31 11:32:10|698|694|697.67|693.67|698.15|694.15|697.6|693.6|33
1622460740000|2021-05-31 11:32:20|697.64|693.64|697.56|693.56|697.7|693.7|697.36|693.36|27
1622460750000|2021-05-31 11:32:30|697.53|693.53|697.42|693.42|697.54|693.54|697.36|693.36|28
1622460760000|2021-05-31 11:32:40|697.38|693.38|697.3|693.3|697.41|693.41|697.25|693.25|24
1622460770000|2021-05-31 11:32:50|697.35|693.35|697.26|693.26|697.39|693.39|697.25|693.25|23
1622460780000|2021-05-31 11:33:00|697.23|693.23|697.16|693.16|697.23|693.23|697.15|693.15|28
1622460790000|2021-05-31 11:33:10|697.17|693.17|697.15|693.15|697.17|693.17|697.1|693.1|14
1622460800000|2021-05-31 11:33:20|697.13|693.13|697.16|693.16|697.16|693.16|697.06|693.06|16
1622460810000|2021-05-31 11:33:30|697.17|693.17|697.19|693.19|697.38|693.38|697.17|693.17|22
1622460820000|2021-05-31 11:33:40|697.21|693.21|697.17|693.17|697.26|693.26|697.12|693.12|21
1622460830000|2021-05-31 11:33:50|697.16|693.16|697.14|693.14|697.18|693.18|697.1|693.1|14
1622460840000|2021-05-31 11:34:00|697.12|693.12|696.44|692.44|697.13|693.13|696.44|692.44|19
1622460850000|2021-05-31 11:34:10|696.42|692.42|696|692|696.47|692.47|696|692|26
1622460860000|2021-05-31 11:34:20|696.01|692.01|696.05|692.05|696.06|692.06|695.99|691.99|19
1622460870000|2021-05-31 11:34:30|696.04|692.04|697|693|697.05|693.05|695.98|691.98|29
1622460880000|2021-05-31 11:34:40|696.99|692.99|696.96|692.96|697.32|693.32|696.94|692.94|28
1622460890000|2021-05-31 11:34:50|697|693|697.03|693.03|697.04|693.04|696.93|692.93|26
1622460900000|2021-05-31 11:35:00|697.02|693.02|697.13|693.13|697.13|693.13|697|693|15
1622460910000|2021-05-31 11:35:10|697.12|693.12|697.26|693.26|697.27|693.27|697.12|693.12|20
1622460920000|2021-05-31 11:35:20|697.27|693.27|697.4|693.4|697.56|693.56|697.01|693.01|26
1622460930000|2021-05-31 11:35:30|697.42|693.42|697.68|693.68|697.71|693.71|697.01|693.01|14
1622460940000|2021-05-31 11:35:40|697.67|693.67|697.84|693.84|697.93|693.93|697.65|693.65|20
1622460950000|2021-05-31 11:35:50|697.82|693.82|697.67|693.67|697.84|693.84|697.61|693.61|20
1622460960000|2021-05-31 11:36:00|697.66|693.66|698.12|694.12|698.98|694.98|697.63|693.63|30
1622460970000|2021-05-31 11:36:10|698.09|694.09|698.72|694.72|698.72|694.72|698.02|694.02|25
1622460980000|2021-05-31 11:36:20|698.74|694.74|698.66|694.66|698.78|694.78|698.62|694.62|12
1622460990000|2021-05-31 11:36:30|698.67|694.67|698.77|694.77|698.77|694.77|698.67|694.67|7
1622461000000|2021-05-31 11:36:40|698.69|694.69|699.33|695.33|699.37|695.37|698.69|694.69|29
1622461010000|2021-05-31 11:36:50|699.32|695.32|699.24|695.24|699.32|695.32|699.17|695.17|15
1622461020000|2021-05-31 11:37:00|699.25|695.25|699.32|695.32|699.39|695.39|699.24|695.24|8
1622461030000|2021-05-31 11:37:10|699.33|695.33|699.39|695.39|699.4|695.4|699.33|695.33|7
1622461040000|2021-05-31 11:37:20|699.4|695.4|698.86|694.86|699.4|695.4|698.85|694.85|21
1622461050000|2021-05-31 11:37:30|698.87|694.87|698.49|694.49|698.88|694.88|698.46|694.46|33
1622461060000|2021-05-31 11:37:40|698.47|694.47|698.41|694.41|698.48|694.48|698.35|694.35|25
1622461070000|2021-05-31 11:37:50|698.42|694.42|698.32|694.32|698.42|694.42|698.27|694.27|17
1622461080000|2021-05-31 11:38:00|698.33|694.33|698.44|694.44|698.46|694.46|698.33|694.33|16
1622461090000|2021-05-31 11:38:10|698.43|694.43|698.48|694.48|698.49|694.49|698.43|694.43|18
1622461110000|2021-05-31 11:38:30|698.51|694.51|698.63|694.63|698.63|694.63|698.45|694.45|24
1622461120000|2021-05-31 11:38:40|698.61|694.61|699.02|695.02|699.03|695.03|698.61|694.61|14
1622461130000|2021-05-31 11:38:50|699.03|695.03|699.05|695.05|699.05|695.05|698.99|694.99|6
1622461140000|2021-05-31 11:39:00|699.01|695.01|698.75|694.75|699.01|695.01|698.73|694.73|22
1622461150000|2021-05-31 11:39:10|698.7|694.7|698.68|694.68|698.79|694.79|698.67|694.67|20
1622461160000|2021-05-31 11:39:20|698.69|694.69|698.68|694.68|698.69|694.69|698.64|694.64|15
1622461170000|2021-05-31 11:39:30|698.67|694.67|698.82|694.82|698.85|694.85|698.65|694.65|14
1622461180000|2021-05-31 11:39:40|698.81|694.81|698.69|694.69|698.83|694.83|698.61|694.61|9
1622461190000|2021-05-31 11:39:50|698.61|694.61|698.66|694.66|698.75|694.75|698.59|694.59|17
1622461200000|2021-05-31 11:40:00|698.67|694.67|698.67|694.67|698.74|694.74|698.65|694.65|16
1622461210000|2021-05-31 11:40:10|698.73|694.73|698.66|694.66|699.07|695.07|698.66|694.66|28
1622461220000|2021-05-31 11:40:20|698.7|694.7|698.48|694.48|698.7|694.7|698.4|694.4|19
1622461230000|2021-05-31 11:40:30|698.4|694.4|698.41|694.41|698.5|694.5|698.39|694.39|17
1622461240000|2021-05-31 11:40:40|698.49|694.49|698.4|694.4|698.49|694.49|698.37|694.37|16
1622461250000|2021-05-31 11:40:50|698.39|694.39|698.2|694.2|698.46|694.46|698.16|694.16|13
1622461260000|2021-05-31 11:41:00|698.17|694.17|699.31|695.31|699.31|695.31|698.08|694.08|26
1622461270000|2021-05-31 11:41:10|699.25|695.25|698.91|694.91|699.25|695.25|698.89|694.89|27
1622461280000|2021-05-31 11:41:20|698.9|694.9|698.23|694.23|698.9|694.9|698.23|694.23|16
1622461290000|2021-05-31 11:41:30|698.38|694.38|698.23|694.23|698.38|694.38|698.15|694.15|21
1622461300000|2021-05-31 11:41:40|698.24|694.24|698.16|694.16|698.54|694.54|698.1|694.1|22
1622461310000|2021-05-31 11:41:50|698.11|694.11|698.09|694.09|698.11|694.11|698.09|694.09|6
1622461320000|2021-05-31 11:42:00|698.1|694.1|697.82|693.82|698.1|694.1|697.6|693.6|22
1622461330000|2021-05-31 11:42:10|697.71|693.71|696.93|692.93|697.8|693.8|696.93|692.93|34
1622461340000|2021-05-31 11:42:20|696.96|692.96|696.42|692.42|696.96|692.96|696.41|692.41|35
1622461350000|2021-05-31 11:42:30|696.51|692.51|696.18|692.18|696.53|692.53|696.17|692.17|23
1622461360000|2021-05-31 11:42:40|696.2|692.2|696.05|692.05|696.31|692.31|696.05|692.05|15
1622461370000|2021-05-31 11:42:50|696.07|692.07|695.66|691.66|696.07|692.07|695.63|691.63|22
1622461380000|2021-05-31 11:43:00|695.72|691.72|695.61|691.61|695.97|691.97|695.6|691.6|28
1622461390000|2021-05-31 11:43:10|695.51|691.51|695.14|691.14|695.51|691.51|695.04|691.04|28
1622461400000|2021-05-31 11:43:20|695.1|691.1|694.21|690.21|695.1|691.1|694.08|690.08|33
1622461410000|2021-05-31 11:43:30|694.2|690.2|693.96|689.96|694.21|690.21|693.81|689.81|25
1622461420000|2021-05-31 11:43:40|693.88|689.88|692.64|688.64|693.88|689.88|692.64|688.64|28
1622461430000|2021-05-31 11:43:50|692.6|688.6|692.14|688.14|692.6|688.6|691.94|687.94|27
1622461440000|2021-05-31 11:44:00|692.36|688.36|692.46|688.46|692.57|688.57|692.32|688.32|30
1622461450000|2021-05-31 11:44:10|692.48|688.48|693.48|689.48|693.57|689.57|692.48|688.48|31
1622461460000|2021-05-31 11:44:20|693.59|689.59|693.64|689.64|693.64|689.64|693.48|689.48|23
1622461470000|2021-05-31 11:44:30|693.59|689.59|693.6|689.6|693.65|689.65|693.48|689.48|25
1622461480000|2021-05-31 11:44:40|693.57|689.57|693.28|689.28|693.61|689.61|693.28|689.28|28
1622461490000|2021-05-31 11:44:50|693.34|689.34|693.06|689.06|693.35|689.35|693.06|689.06|25
1622461500000|2021-05-31 11:45:00|693.01|689.01|693.87|689.87|693.87|689.87|692.94|688.94|36
1622461510000|2021-05-31 11:45:10|693.9|689.9|694.14|690.14|694.18|690.18|693.89|689.89|23
1622461520000|2021-05-31 11:45:20|694.13|690.13|694.14|690.14|694.21|690.21|694.04|690.04|21
1622461530000|2021-05-31 11:45:30|694.17|690.17|694.4|690.4|694.57|690.57|694.17|690.17|27
1622461540000|2021-05-31 11:45:40|694.34|690.34|694.23|690.23|694.51|690.51|694.22|690.22|31
1622461550000|2021-05-31 11:45:50|694.21|690.21|694.17|690.17|694.21|690.21|694.06|690.06|27
1622461560000|2021-05-31 11:46:00|694.13|690.13|694.31|690.31|694.34|690.34|694.07|690.07|29
1622461570000|2021-05-31 11:46:10|694.32|690.32|694.23|690.23|694.32|690.32|694.08|690.08|31
1622461580000|2021-05-31 11:46:20|694.22|690.22|694.13|690.13|694.24|690.24|694.12|690.12|24
1622461590000|2021-05-31 11:46:30|694.14|690.14|694.19|690.19|694.19|690.19|694.06|690.06|23
1622461600000|2021-05-31 11:46:40|694.18|690.18|694.46|690.46|694.46|690.46|694.09|690.09|13
1622461610000|2021-05-31 11:46:50|694.56|690.56|695.05|691.05|695.05|691.05|694.56|690.56|24
1622461620000|2021-05-31 11:47:00|695.09|691.09|695.01|691.01|695.13|691.13|695.01|691.01|21
1622461630000|2021-05-31 11:47:10|695|691|694.36|690.36|695.05|691.05|694.36|690.36|34
1622461640000|2021-05-31 11:47:20|694.34|690.34|693.26|689.26|694.34|690.34|693.22|689.22|32
1622461650000|2021-05-31 11:47:30|693.35|689.35|692.89|688.89|693.4|689.4|692.85|688.85|31
1622461660000|2021-05-31 11:47:40|692.79|688.79|692.77|688.77|692.79|688.79|692.44|688.44|33
1622461670000|2021-05-31 11:47:50|692.82|688.82|691.75|687.75|692.82|688.82|691.75|687.75|25
1622461680000|2021-05-31 11:48:00|691.59|687.59|690.38|686.38|691.59|687.59|690.23|686.23|25
1622461690000|2021-05-31 11:48:10|690.4|686.4|691.15|687.15|691.15|687.15|690.25|686.25|32
1622461700000|2021-05-31 11:48:20|691.17|687.17|691.62|687.62|691.87|687.87|691.17|687.17|32
1622461710000|2021-05-31 11:48:30|691.6|687.6|691.2|687.2|691.6|687.6|691.13|687.13|31
1622461720000|2021-05-31 11:48:40|691.21|687.21|691.42|687.42|691.5|687.5|691.2|687.2|35
1622461730000|2021-05-31 11:48:50|691.41|687.41|691.29|687.29|691.51|687.51|691.29|687.29|25
1622461740000|2021-05-31 11:49:00|691.3|687.3|691.29|687.29|691.33|687.33|691.16|687.16|31
1622461750000|2021-05-31 11:49:10|691.28|687.28|691.47|687.47|691.47|687.47|691.2|687.2|30
1622461760000|2021-05-31 11:49:20|691.41|687.41|691.39|687.39|691.6|687.6|691.35|687.35|31
1622461770000|2021-05-31 11:49:30|691.41|687.41|691.63|687.63|691.63|687.63|691.29|687.29|25
1622461780000|2021-05-31 11:49:40|691.55|687.55|692.82|688.82|693.2|689.2|691.47|687.47|33
1622461790000|2021-05-31 11:49:50|692.83|688.83|693.36|689.36|693.41|689.41|692.49|688.49|31
1622461800000|2021-05-31 11:50:00|693.34|689.34|693.22|689.22|693.36|689.36|693.06|689.06|31
1622461810000|2021-05-31 11:50:10|693.21|689.21|692.96|688.96|693.27|689.27|692.96|688.96|29
1622461820000|2021-05-31 11:50:20|693.02|689.02|693.02|689.02|693.12|689.12|692.99|688.99|30
1622461830000|2021-05-31 11:50:30|693.03|689.03|693|689|693.16|689.16|692.99|688.99|21
1622461840000|2021-05-31 11:50:40|692.99|688.99|692.7|688.7|693.01|689.01|692.6|688.6|26
1622461850000|2021-05-31 11:50:50|692.67|688.67|692.64|688.64|692.73|688.73|692.62|688.62|20
1622461860000|2021-05-31 11:51:00|692.65|688.65|692.88|688.88|692.93|688.93|692.65|688.65|21
1622461870000|2021-05-31 11:51:10|692.89|688.89|693.06|689.06|693.06|689.06|692.88|688.88|10
1622461880000|2021-05-31 11:51:20|693.13|689.13|693.16|689.16|693.27|689.27|693.08|689.08|22
1622461890000|2021-05-31 11:51:30|693.14|689.14|693.19|689.19|693.19|689.19|692.91|688.91|25
1622461900000|2021-05-31 11:51:40|693.2|689.2|693.17|689.17|693.23|689.23|693.16|689.16|12
1622461910000|2021-05-31 11:51:50|693.23|689.23|693.39|689.39|693.4|689.4|693.09|689.09|29
1622461920000|2021-05-31 11:52:00|693.4|689.4|694.54|690.54|694.68|690.68|693.4|689.4|33
1622461930000|2021-05-31 11:52:10|694.49|690.49|694.76|690.76|694.76|690.76|694.49|690.49|8
1622461940000|2021-05-31 11:52:20|694.84|690.84|694.64|690.64|694.95|690.95|694.02|690.02|24
1622461950000|2021-05-31 11:52:30|694.65|690.65|694.75|690.75|694.76|690.76|694.54|690.54|24
1622461960000|2021-05-31 11:52:40|694.74|690.74|694.7|690.7|694.78|690.78|694.66|690.66|12
1622461970000|2021-05-31 11:52:50|694.74|690.74|694.96|690.96|695.15|691.15|694.69|690.69|24
1622461980000|2021-05-31 11:53:00|694.9|690.9|694.11|690.11|694.96|690.96|694.06|690.06|33
1622461990000|2021-05-31 11:53:10|694.1|690.1|694.03|690.03|694.15|690.15|694.02|690.02|30
1622462000000|2021-05-31 11:53:20|694.05|690.05|694.2|690.2|694.3|690.3|693.87|689.87|31
1622462010000|2021-05-31 11:53:30|694.21|690.21|693.88|689.88|694.24|690.24|693.8|689.8|29
1622462020000|2021-05-31 11:53:40|693.83|689.83|693.76|689.76|693.83|689.83|693.53|689.53|26
1622462030000|2021-05-31 11:53:50|693.77|689.77|693.94|689.94|694.13|690.13|693.77|689.77|33
1622462040000|2021-05-31 11:54:00|693.89|689.89|694.07|690.07|694.07|690.07|693.64|689.64|32
1622462050000|2021-05-31 11:54:10|694.04|690.04|694.02|690.02|694.18|690.18|693.96|689.96|28
1622462060000|2021-05-31 11:54:20|694.03|690.03|694.17|690.17|694.2|690.2|693.98|689.98|21
1622462070000|2021-05-31 11:54:30|694.16|690.16|694.39|690.39|694.48|690.48|694.1|690.1|32
1622462080000|2021-05-31 11:54:40|694.38|690.38|694.63|690.63|694.82|690.82|694.22|690.22|26
1622462090000|2021-05-31 11:54:50|694.58|690.58|694.84|690.84|695.01|691.01|694.58|690.58|31
1622462100000|2021-05-31 11:55:00|694.82|690.82|695|691|695.05|691.05|694.71|690.71|33
1622462110000|2021-05-31 11:55:10|695.01|691.01|694.94|690.94|695.01|691.01|694.92|690.92|17
1622462120000|2021-05-31 11:55:20|694.95|690.95|695.26|691.26|695.27|691.27|694.95|690.95|30
1622462130000|2021-05-31 11:55:30|695.24|691.24|694.82|690.82|695.25|691.25|694.82|690.82|26
1622462140000|2021-05-31 11:55:40|694.84|690.84|694.95|690.95|695.11|691.11|694.81|690.81|28
1622462150000|2021-05-31 11:55:50|694.96|690.96|694.91|690.91|694.97|690.97|694.8|690.8|25
1622462160000|2021-05-31 11:56:00|694.92|690.92|694.86|690.86|695.17|691.17|694.84|690.84|29
1622462170000|2021-05-31 11:56:10|694.87|690.87|694.67|690.67|695|691|694.58|690.58|34
1622462180000|2021-05-31 11:56:20|694.69|690.69|694.39|690.39|694.69|690.69|694.39|690.39|19
1622462190000|2021-05-31 11:56:30|694.4|690.4|694.54|690.54|694.6|690.6|694.38|690.38|25
1622462200000|2021-05-31 11:56:40|694.53|690.53|694.19|690.19|694.53|690.53|694.19|690.19|20
1622462210000|2021-05-31 11:56:50|694.2|690.2|693.98|689.98|694.25|690.25|693.84|689.84|29
1622462220000|2021-05-31 11:57:00|694|690|693.33|689.33|694|690|693.3|689.3|27
1622462230000|2021-05-31 11:57:10|693.32|689.32|693.41|689.41|693.5|689.5|693.25|689.25|30
1622462240000|2021-05-31 11:57:20|693.4|689.4|692.87|688.87|693.42|689.42|692.82|688.82|32
1622462250000|2021-05-31 11:57:30|692.86|688.86|692.68|688.68|692.94|688.94|692.59|688.59|36
1622462260000|2021-05-31 11:57:40|692.74|688.74|692.62|688.62|692.79|688.79|692.39|688.39|33
1622462270000|2021-05-31 11:57:50|692.67|688.67|692.44|688.44|692.79|688.79|692.42|688.42|23
1622462280000|2021-05-31 11:58:00|692.43|688.43|692.77|688.77|692.8|688.8|692.37|688.37|34
1622462290000|2021-05-31 11:58:10|692.76|688.76|692.76|688.76|692.76|688.76|692.41|688.41|30
1622462300000|2021-05-31 11:58:20|692.98|688.98|692.87|688.87|693.09|689.09|692.81|688.81|34
1622462310000|2021-05-31 11:58:30|692.93|688.93|692.64|688.64|692.97|688.97|692.61|688.61|29
1622462320000|2021-05-31 11:58:40|692.59|688.59|692.61|688.61|692.77|688.77|692.54|688.54|31
1622462330000|2021-05-31 11:58:50|692.62|688.62|692.59|688.59|692.63|688.63|692.5|688.5|24
1622462340000|2021-05-31 11:59:00|692.6|688.6|693.27|689.27|693.32|689.32|692.6|688.6|32
1622462350000|2021-05-31 11:59:10|693.19|689.19|693.33|689.33|693.63|689.63|693.19|689.19|25
1622462360000|2021-05-31 11:59:20|693.37|689.37|693.57|689.57|693.99|689.99|693.33|689.33|24
1622462370000|2021-05-31 11:59:30|693.59|689.59|692.42|688.42|693.59|689.59|692.37|688.37|34
1622462380000|2021-05-31 11:59:40|692.36|688.36|691.7|687.7|692.49|688.49|691.66|687.66|29
1622462390000|2021-05-31 11:59:50|691.69|687.69|692.07|688.07|692.07|688.07|691.69|687.69|32
1622462400000|2021-05-31 12:00:00|692.08|688.08|693.09|689.09|693.91|689.91|692.06|688.06|34
1622462410000|2021-05-31 12:00:10|694.09|690.09|694.36|690.36|694.38|690.38|693.81|689.81|23
1622462420000|2021-05-31 12:00:20|694.73|690.73|695.39|691.39|695.39|691.39|694.62|690.62|25
1622462430000|2021-05-31 12:00:30|695.41|691.41|695.64|691.64|695.69|691.69|695.41|691.41|15
1622462440000|2021-05-31 12:00:40|695.6|691.6|695.62|691.62|695.78|691.78|695.58|691.58|19
1622462450000|2021-05-31 12:00:50|695.65|691.65|695.52|691.52|695.68|691.68|695.42|691.42|14
1622462460000|2021-05-31 12:01:00|695.47|691.47|695.65|691.65|695.72|691.72|695.45|691.45|21
1622462470000|2021-05-31 12:01:10|695.67|691.67|695.55|691.55|695.73|691.73|695.5|691.5|25
1622462480000|2021-05-31 12:01:20|695.54|691.54|695.31|691.31|695.55|691.55|695.12|691.12|27
1622462490000|2021-05-31 12:01:30|695.32|691.32|695.9|691.9|695.94|691.94|695.29|691.29|28
1622462500000|2021-05-31 12:01:40|695.88|691.88|695.65|691.65|695.91|691.91|695.5|691.5|25
1622462510000|2021-05-31 12:01:50|695.58|691.58|695.59|691.59|695.61|691.61|695.58|691.58|8
1622462520000|2021-05-31 12:02:00|695.43|691.43|694.6|690.6|695.43|691.43|694.6|690.6|31
1622462530000|2021-05-31 12:02:10|694.46|690.46|694.29|690.29|694.46|690.46|694.28|690.28|26
1622462540000|2021-05-31 12:02:20|694.27|690.27|694.47|690.47|694.71|690.71|694.21|690.21|28
1622462550000|2021-05-31 12:02:30|694.62|690.62|695.1|691.1|695.15|691.15|694.48|690.48|30
1622462560000|2021-05-31 12:02:40|695.12|691.12|695.29|691.29|695.3|691.3|695.1|691.1|19
1622462570000|2021-05-31 12:02:50|695.27|691.27|695.26|691.26|695.7|691.7|695.24|691.24|22
1622462580000|2021-05-31 12:03:00|696.13|692.13|696.69|692.69|696.72|692.72|696.13|692.13|18
1622462590000|2021-05-31 12:03:10|696.76|692.76|696.94|692.94|696.94|692.94|696.76|692.76|8
1622462600000|2021-05-31 12:03:20|696.91|692.91|696.88|692.88|696.95|692.95|696.88|692.88|7
1622462610000|2021-05-31 12:03:30|696.9|692.9|696.94|692.94|697.01|693.01|696.86|692.86|29
1622462620000|2021-05-31 12:03:40|697|693|696.9|692.9|697.03|693.03|696.86|692.86|21
1622462630000|2021-05-31 12:03:50|696.92|692.92|696.91|692.91|696.92|692.92|696.87|692.87|7
1622462640000|2021-05-31 12:04:00|696.9|692.9|696.72|692.72|696.92|692.92|696.62|692.62|33
1622462650000|2021-05-31 12:04:10|696.67|692.67|696.76|692.76|696.78|692.78|696.36|692.36|30
1622462660000|2021-05-31 12:04:20|696.77|692.77|696.8|692.8|697.05|693.05|696.61|692.61|24
1622462670000|2021-05-31 12:04:30|696.78|692.78|696.86|692.86|696.95|692.95|696.71|692.71|27
1622462680000|2021-05-31 12:04:40|696.88|692.88|696.91|692.91|696.92|692.92|696.8|692.8|14
1622462690000|2021-05-31 12:04:50|696.98|692.98|697.03|693.03|697.1|693.1|696.97|692.97|15
1622462700000|2021-05-31 12:05:00|697.1|693.1|698.14|694.14|698.24|694.24|697.03|693.03|21
1622462710000|2021-05-31 12:05:10|698.16|694.16|698.56|694.56|698.66|694.66|698.15|694.15|29
1622462720000|2021-05-31 12:05:20|698.57|694.57|698.96|694.96|698.96|694.96|698.57|694.57|26
1622462730000|2021-05-31 12:05:30|698.9|694.9|698.76|694.76|698.99|694.99|698.57|694.57|31
1622462740000|2021-05-31 12:05:40|698.78|694.78|698.81|694.81|698.81|694.81|698.55|694.55|22
1622462750000|2021-05-31 12:05:50|698.84|694.84|698.8|694.8|698.89|694.89|698.78|694.78|18
1622462760000|2021-05-31 12:06:00|698.81|694.81|699.09|695.09|699.25|695.25|698.81|694.81|17
1622462770000|2021-05-31 12:06:10|699.1|695.1|699.12|695.12|699.19|695.19|699.06|695.06|7
1622462780000|2021-05-31 12:06:20|699.06|695.06|699.15|695.15|699.16|695.16|698.91|694.91|23
1622462790000|2021-05-31 12:06:30|699.21|695.21|699.58|695.58|699.59|695.59|699.06|695.06|29
1622462800000|2021-05-31 12:06:40|699.62|695.62|699.81|695.81|699.81|695.81|699.32|695.32|27
1622462810000|2021-05-31 12:06:50|699.8|695.8|699.39|695.39|699.81|695.81|699.31|695.31|28
1622462820000|2021-05-31 12:07:00|699.36|695.36|699.58|695.58|699.58|695.58|699.36|695.36|25
1622462830000|2021-05-31 12:07:10|699.56|695.56|699.52|695.52|699.65|695.65|699.26|695.26|23
1622462840000|2021-05-31 12:07:20|699.53|695.53|699.57|695.57|699.68|695.68|699.22|695.22|29
1622462850000|2021-05-31 12:07:30|699.58|695.58|699.47|695.47|699.59|695.59|699.37|695.37|19
1622462860000|2021-05-31 12:07:40|699.55|695.55|699.6|695.6|699.68|695.68|699.45|695.45|20
1622462870000|2021-05-31 12:07:50|699.59|695.59|699.62|695.62|699.71|695.71|699.57|695.57|20
1622462880000|2021-05-31 12:08:00|699.65|695.65|699.73|695.73|699.73|695.73|699.52|695.52|22
1622462890000|2021-05-31 12:08:10|699.81|695.81|699.81|695.81|699.93|695.93|699.81|695.81|16
1622462900000|2021-05-31 12:08:20|699.82|695.82|699.84|695.84|699.93|695.93|699.81|695.81|19
1622462910000|2021-05-31 12:08:30|699.85|695.85|699.86|695.86|699.96|695.96|699.81|695.81|21
1622462920000|2021-05-31 12:08:40|699.85|695.85|699.9|695.9|700.02|696.02|699.85|695.85|20
1622462930000|2021-05-31 12:08:50|699.89|695.89|699.61|695.61|699.9|695.9|699.61|695.61|20
1622462940000|2021-05-31 12:09:00|699.73|695.73|699.68|695.68|699.73|695.73|699.24|695.24|24
1622462950000|2021-05-31 12:09:10|699.67|695.67|699.63|695.63|699.67|695.67|699.57|695.57|20
1622462960000|2021-05-31 12:09:20|699.64|695.64|699.63|695.63|699.87|695.87|699.6|695.6|14
1622462970000|2021-05-31 12:09:30|699.64|695.64|699.68|695.68|699.75|695.75|699.61|695.61|18
1622462980000|2021-05-31 12:09:40|699.55|695.55|699.33|695.33|699.73|695.73|699.18|695.18|29
1622462990000|2021-05-31 12:09:50|699.31|695.31|699.35|695.35|699.44|695.44|699.31|695.31|9
1622463000000|2021-05-31 12:10:00|699.31|695.31|699.16|695.16|699.36|695.36|699.15|695.15|19
1622463010000|2021-05-31 12:10:10|699.26|695.26|699.48|695.48|699.64|695.64|699.16|695.16|32
1622463020000|2021-05-31 12:10:20|699.53|695.53|700.06|696.06|700.17|696.17|699.47|695.47|26
1622463030000|2021-05-31 12:10:30|699.69|695.69|699.36|695.36|700.15|696.15|699.33|695.33|31
1622463040000|2021-05-31 12:10:40|699.34|695.34|699.44|695.44|699.65|695.65|699.28|695.28|27
1622463050000|2021-05-31 12:10:50|699.45|695.45|699.16|695.16|699.46|695.46|699.09|695.09|25
1622463060000|2021-05-31 12:11:00|699.17|695.17|697.63|693.63|699.33|695.33|697.63|693.63|34
1622463070000|2021-05-31 12:11:10|697.59|693.59|697.34|693.34|697.66|693.66|697.18|693.18|30
1622463080000|2021-05-31 12:11:20|697.35|693.35|696.74|692.74|697.36|693.36|696.74|692.74|29
1622463090000|2021-05-31 12:11:30|696.65|692.65|696.73|692.73|696.9|692.9|696.52|692.52|29
1622463100000|2021-05-31 12:11:40|696.71|692.71|696.45|692.45|696.71|692.71|696.29|692.29|24
1622463110000|2021-05-31 12:11:50|696.46|692.46|696.62|692.62|696.65|692.65|696.46|692.46|22
1622463120000|2021-05-31 12:12:00|696.6|692.6|697.72|693.72|697.72|693.72|696.59|692.59|23
1622463130000|2021-05-31 12:12:10|697.6|693.6|697.46|693.46|697.62|693.62|697.41|693.41|21
1622463140000|2021-05-31 12:12:20|697.43|693.43|697.57|693.57|697.59|693.59|697.43|693.43|16
1622463150000|2021-05-31 12:12:30|697.58|693.58|697.17|693.17|697.6|693.6|697.15|693.15|26
1622463160000|2021-05-31 12:12:40|697.19|693.19|697.17|693.17|697.22|693.22|697.14|693.14|30
1622463170000|2021-05-31 12:12:50|697.14|693.14|696.8|692.8|697.14|693.14|696.76|692.76|33
1622463180000|2021-05-31 12:13:00|696.81|692.81|697.61|693.61|697.73|693.73|696.81|692.81|32
1622463190000|2021-05-31 12:13:10|697.6|693.6|697.77|693.77|697.77|693.77|697.57|693.57|20
1622463200000|2021-05-31 12:13:20|697.78|693.78|697.89|693.89|697.99|693.99|697.78|693.78|23
1622463210000|2021-05-31 12:13:30|697.88|693.88|698.21|694.21|698.21|694.21|697.58|693.58|21
1622463220000|2021-05-31 12:13:40|698.19|694.19|698.26|694.26|698.46|694.46|698.18|694.18|27
1622463230000|2021-05-31 12:13:50|698.1|694.1|698.28|694.28|698.28|694.28|697.83|693.83|29
1622463240000|2021-05-31 12:14:00|698.27|694.27|698.58|694.58|698.78|694.78|698.12|694.12|25
1622463250000|2021-05-31 12:14:10|698.71|694.71|698.7|694.7|699.01|695.01|698.7|694.7|27
1622463260000|2021-05-31 12:14:20|698.66|694.66|698.4|694.4|698.82|694.82|698.13|694.13|34
1622463270000|2021-05-31 12:14:30|698.39|694.39|698.38|694.38|698.48|694.48|698.25|694.25|28
1622463280000|2021-05-31 12:14:40|698.39|694.39|698.17|694.17|698.41|694.41|698.17|694.17|19
1622463290000|2021-05-31 12:14:50|698.24|694.24|698.23|694.23|698.26|694.26|698.15|694.15|30
1622463300000|2021-05-31 12:15:00|698.27|694.27|697.96|693.96|698.37|694.37|697.94|693.94|28
1622463310000|2021-05-31 12:15:10|697.98|693.98|697.59|693.59|697.99|693.99|697.57|693.57|32
1622463320000|2021-05-31 12:15:20|697.6|693.6|697.26|693.26|697.6|693.6|697.26|693.26|30
1622463330000|2021-05-31 12:15:30|697.24|693.24|697.13|693.13|697.27|693.27|696.98|692.98|14
1622463340000|2021-05-31 12:15:40|697.06|693.06|697.1|693.1|697.4|693.4|697.04|693.04|30
1622463350000|2021-05-31 12:15:50|697.08|693.08|697.17|693.17|697.17|693.17|696.97|692.97|25
1622463360000|2021-05-31 12:16:00|697.14|693.14|697.14|693.14|697.27|693.27|697.05|693.05|23
1622463370000|2021-05-31 12:16:10|697.15|693.15|697.1|693.1|697.26|693.26|697.1|693.1|24
1622463380000|2021-05-31 12:16:20|697.09|693.09|696.67|692.67|697.09|693.09|696.67|692.67|30
1622463390000|2021-05-31 12:16:30|696.63|692.63|696.23|692.23|696.68|692.68|696.15|692.15|27
1622463400000|2021-05-31 12:16:40|696.12|692.12|695.92|691.92|696.27|692.27|695.88|691.88|29
1622463410000|2021-05-31 12:16:50|695.91|691.91|695.83|691.83|695.98|691.98|695.8|691.8|28
1622463420000|2021-05-31 12:17:00|695.79|691.79|696.63|692.63|696.64|692.64|695.79|691.79|30
1622463430000|2021-05-31 12:17:10|696.58|692.58|696.25|692.25|696.6|692.6|696.25|692.25|28
1622463440000|2021-05-31 12:17:20|696.28|692.28|695.57|691.57|696.28|692.28|695.46|691.46|38
1622463450000|2021-05-31 12:17:30|695.58|691.58|695.56|691.56|695.58|691.58|695.44|691.44|35
1622463460000|2021-05-31 12:17:40|695.57|691.57|695.67|691.67|695.67|691.67|695.3|691.3|30
1622463470000|2021-05-31 12:17:50|695.43|691.43|695.67|691.67|695.67|691.67|695.33|691.33|24
1622463480000|2021-05-31 12:18:00|695.57|691.57|695.55|691.55|695.67|691.67|695.48|691.48|5
1622463490000|2021-05-31 12:18:10|695.5|691.5|695.66|691.66|695.71|691.71|695.5|691.5|19
1622463500000|2021-05-31 12:18:20|695.71|691.71|695.56|691.56|695.71|691.71|695.56|691.56|4
1622463510000|2021-05-31 12:18:30|695.58|691.58|695.8|691.8|695.8|691.8|695.58|691.58|18
1622463520000|2021-05-31 12:18:40|695.83|691.83|695.71|691.71|695.85|691.85|695.67|691.67|10
1622463530000|2021-05-31 12:18:50|695.92|691.92|695.67|691.67|695.92|691.92|695.65|691.65|19
1622463540000|2021-05-31 12:19:00|695.7|691.7|696.27|692.27|696.27|692.27|695.67|691.67|21
1622463550000|2021-05-31 12:19:10|696.3|692.3|696.19|692.19|696.32|692.32|696.15|692.15|20
1622463560000|2021-05-31 12:19:20|696.24|692.24|696.49|692.49|696.64|692.64|696.24|692.24|29
1622463570000|2021-05-31 12:19:30|696.5|692.5|696.41|692.41|696.52|692.52|696.35|692.35|7
1622463580000|2021-05-31 12:19:40|696.38|692.38|696.82|692.82|696.83|692.83|696.38|692.38|13
1622463590000|2021-05-31 12:19:50|696.83|692.83|696.84|692.84|697.02|693.02|696.81|692.81|22
1622463600000|2021-05-31 12:20:00|696.83|692.83|696.84|692.84|696.84|692.84|696.74|692.74|9
1622463610000|2021-05-31 12:20:10|696.85|692.85|696.86|692.86|696.97|692.97|696.71|692.71|18
1622463620000|2021-05-31 12:20:20|696.87|692.87|697.03|693.03|697.03|693.03|696.83|692.83|15
1622463630000|2021-05-31 12:20:30|697.04|693.04|697.26|693.26|697.26|693.26|697.04|693.04|21
1622463640000|2021-05-31 12:20:40|697.27|693.27|696.91|692.91|697.28|693.28|696.91|692.91|18
1622463650000|2021-05-31 12:20:50|696.96|692.96|696.1|692.1|697.11|693.11|696.03|692.03|33
1622463660000|2021-05-31 12:21:00|696.05|692.05|696.44|692.44|696.44|692.44|696.05|692.05|30
1622463670000|2021-05-31 12:21:10|696.4|692.4|696.42|692.42|696.45|692.45|696.37|692.37|15
1622463680000|2021-05-31 12:21:20|696.41|692.41|696.36|692.36|696.41|692.41|696.33|692.33|19
1622463690000|2021-05-31 12:21:30|696.27|692.27|696.09|692.09|696.27|692.27|696.09|692.09|21
1622463700000|2021-05-31 12:21:40|696.07|692.07|695.63|691.63|696.07|692.07|695.59|691.59|28
1622463710000|2021-05-31 12:21:50|695.62|691.62|695.51|691.51|695.63|691.63|695.49|691.49|14
1622463720000|2021-05-31 12:22:00|695.52|691.52|695.79|691.79|695.84|691.84|695.51|691.51|26
1622463730000|2021-05-31 12:22:10|695.78|691.78|695.59|691.59|695.8|691.8|695.59|691.59|16
1622463740000|2021-05-31 12:22:20|695.55|691.55|695.45|691.45|695.62|691.62|695.4|691.4|27
1622463750000|2021-05-31 12:22:30|695.44|691.44|695.48|691.48|695.51|691.51|695.43|691.43|20
1622463760000|2021-05-31 12:22:40|695.47|691.47|695.39|691.39|695.53|691.53|695.37|691.37|16
1622463770000|2021-05-31 12:22:50|695.38|691.38|695.23|691.23|695.45|691.45|695.2|691.2|26
1622463780000|2021-05-31 12:23:00|695.22|691.22|695.15|691.15|695.22|691.22|695.12|691.12|20
1622463790000|2021-05-31 12:23:10|695.13|691.13|695.04|691.04|695.17|691.17|695.03|691.03|23
1622463800000|2021-05-31 12:23:20|695.03|691.03|695.03|691.03|695.03|691.03|694.98|690.98|19
1622463810000|2021-05-31 12:23:30|695.01|691.01|694.98|690.98|695.02|691.02|694.81|690.81|27
1622463820000|2021-05-31 12:23:40|695.01|691.01|694.86|690.86|695.01|691.01|694.86|690.86|19
1622463830000|2021-05-31 12:23:50|694.87|690.87|694.73|690.73|694.96|690.96|694.63|690.63|25
1622463840000|2021-05-31 12:24:00|694.71|690.71|693.77|689.77|694.71|690.71|693.77|689.77|23
1622463850000|2021-05-31 12:24:10|693.96|689.96|694.18|690.18|694.21|690.21|693.91|689.91|21
1622463860000|2021-05-31 12:24:20|694.16|690.16|694.15|690.15|694.16|690.16|694.07|690.07|25
1622463870000|2021-05-31 12:24:30|694.16|690.16|694.4|690.4|694.41|690.41|694.15|690.15|14
1622463880000|2021-05-31 12:24:40|694.43|690.43|694.38|690.38|694.43|690.43|694.32|690.32|25
1622463890000|2021-05-31 12:24:50|694.39|690.39|694.85|690.85|694.91|690.91|694.39|690.39|24
1622463900000|2021-05-31 12:25:00|694.84|690.84|695.13|691.13|695.13|691.13|694.74|690.74|13
1622463910000|2021-05-31 12:25:10|695.09|691.09|695.15|691.15|695.15|691.15|694.89|690.89|22
1622463920000|2021-05-31 12:25:20|695.13|691.13|695.24|691.24|695.38|691.38|695.13|691.13|24
1622463930000|2021-05-31 12:25:30|695.3|691.3|695.37|691.37|695.37|691.37|695.22|691.22|9
1622463940000|2021-05-31 12:25:40|695.42|691.42|695.17|691.17|695.46|691.46|695.16|691.16|25
1622463950000|2021-05-31 12:25:50|695.13|691.13|695.33|691.33|695.33|691.33|695.03|691.03|26
1622463960000|2021-05-31 12:26:00|695.31|691.31|695.05|691.05|695.31|691.31|695.02|691.02|19
1622463970000|2021-05-31 12:26:10|695.02|691.02|695.21|691.21|695.21|691.21|695|691|15
1622463980000|2021-05-31 12:26:20|695.22|691.22|694.9|690.9|695.22|691.22|694.89|690.89|21
1622463990000|2021-05-31 12:26:30|694.93|690.93|695.17|691.17|695.21|691.21|694.93|690.93|17
1622464000000|2021-05-31 12:26:40|695.15|691.15|694.99|690.99|695.17|691.17|694.96|690.96|23
1622464010000|2021-05-31 12:26:50|694.98|690.98|694.96|690.96|695|691|694.96|690.96|10
1622464020000|2021-05-31 12:27:00|694.99|690.99|694.97|690.97|695.04|691.04|694.95|690.95|13
1622464030000|2021-05-31 12:27:10|694.98|690.98|695.09|691.09|695.18|691.18|694.98|690.98|18
1622464040000|2021-05-31 12:27:20|695.08|691.08|694.89|690.89|695.08|691.08|694.82|690.82|33
1622464050000|2021-05-31 12:27:30|694.9|690.9|694.89|690.89|694.91|690.91|694.86|690.86|12
1622464060000|2021-05-31 12:27:40|694.91|690.91|694.91|690.91|694.92|690.92|694.88|690.88|10
1622464070000|2021-05-31 12:27:50|694.92|690.92|694|690|694.92|690.92|694|690|29
1622464080000|2021-05-31 12:28:00|694.01|690.01|693.99|689.99|694.12|690.12|693.98|689.98|21
1622464090000|2021-05-31 12:28:10|694.13|690.13|694.13|690.13|694.14|690.14|693.97|689.97|20
1622464100000|2021-05-31 12:28:20|694.12|690.12|693.73|689.73|694.18|690.18|693.73|689.73|24
1622464110000|2021-05-31 12:28:30|693.71|689.71|692.8|688.8|693.71|689.71|692.8|688.8|24
1622464120000|2021-05-31 12:28:40|692.78|688.78|692.62|688.62|692.95|688.95|692.27|688.27|31
1622464130000|2021-05-31 12:28:50|692.65|688.65|692.52|688.52|692.74|688.74|692.5|688.5|32
1622464140000|2021-05-31 12:29:00|692.61|688.61|693.09|689.09|693.1|689.1|692.44|688.44|30
1622464150000|2021-05-31 12:29:10|693.1|689.1|693.51|689.51|693.56|689.56|693.08|689.08|18
1622464160000|2021-05-31 12:29:20|693.36|689.36|693.34|689.34|693.36|689.36|693.07|689.07|32
1622464170000|2021-05-31 12:29:30|693.39|689.39|693.18|689.18|693.44|689.44|693.18|689.18|23
1622464180000|2021-05-31 12:29:40|693.19|689.19|693.38|689.38|693.38|689.38|693.16|689.16|19
1622464190000|2021-05-31 12:29:50|693.21|689.21|693.35|689.35|693.35|689.35|693.13|689.13|21
1622464200000|2021-05-31 12:30:00|693.34|689.34|693.88|689.88|693.89|689.89|693.34|689.34|27
1622464210000|2021-05-31 12:30:10|694|690|694.01|690.01|694.24|690.24|693.37|689.37|23
1622464220000|2021-05-31 12:30:20|694.06|690.06|694.57|690.57|694.57|690.57|693.37|689.37|26
1622464230000|2021-05-31 12:30:30|694.52|690.52|693.95|689.95|694.52|690.52|693.85|689.85|25
1622464240000|2021-05-31 12:30:40|693.81|689.81|693.16|689.16|693.86|689.86|692.99|688.99|28
1622464250000|2021-05-31 12:30:50|693.05|689.05|692.92|688.92|693.08|689.08|692.88|688.88|28
1622464260000|2021-05-31 12:31:00|692.91|688.91|692.98|688.98|693.14|689.14|692.67|688.67|31
1622464270000|2021-05-31 12:31:10|692.95|688.95|692.9|688.9|692.99|688.99|692.82|688.82|28
1622464280000|2021-05-31 12:31:20|692.89|688.89|691.75|687.75|692.89|688.89|691.75|687.75|38
1622464290000|2021-05-31 12:31:30|691.74|687.74|691.21|687.21|691.84|687.84|691.13|687.13|35
1622464300000|2021-05-31 12:31:40|691.22|687.22|691.31|687.31|691.57|687.57|691.14|687.14|35
1622464310000|2021-05-31 12:31:50|691.32|687.32|691.54|687.54|691.57|687.57|691.23|687.23|27
1622464320000|2021-05-31 12:32:00|691.52|687.52|691.69|687.69|691.84|687.84|691.29|687.29|30
1622464330000|2021-05-31 12:32:10|691.73|687.73|691.15|687.15|691.73|687.73|691.15|687.15|29
1622464340000|2021-05-31 12:32:20|691.14|687.14|690.19|686.19|691.14|687.14|690.19|686.19|34
1622464350000|2021-05-31 12:32:30|690.17|686.17|689.79|685.79|690.4|686.4|689.79|685.79|28
1622464360000|2021-05-31 12:32:40|689.78|685.78|689.62|685.62|689.93|685.93|689.62|685.62|32
1622464370000|2021-05-31 12:32:50|689.63|685.63|689.25|685.25|689.63|685.63|689.21|685.21|23
1622464380000|2021-05-31 12:33:00|689.27|685.27|689.22|685.22|689.5|685.5|689.12|685.12|32
1622464390000|2021-05-31 12:33:10|689.18|685.18|689.28|685.28|689.5|685.5|689.18|685.18|29
1622464400000|2021-05-31 12:33:20|689.26|685.26|689.02|685.02|689.34|685.34|689|685|32
1622464410000|2021-05-31 12:33:30|689.03|685.03|688.99|684.99|689.29|685.29|688.92|684.92|26
1622464420000|2021-05-31 12:33:40|689.01|685.01|688.91|684.91|689.21|685.21|688.91|684.91|23
1622464430000|2021-05-31 12:33:50|688.92|684.92|687.68|683.68|688.92|684.92|687.6|683.6|30
1622464440000|2021-05-31 12:34:00|687.65|683.65|687.36|683.36|687.71|683.71|687.21|683.21|29
1622464450000|2021-05-31 12:34:10|687.37|683.37|687.74|683.74|687.77|683.77|687.37|683.37|31
1622464460000|2021-05-31 12:34:20|687.8|683.8|687.64|683.64|687.81|683.81|687.51|683.51|28
1622464470000|2021-05-31 12:34:30|687.63|683.63|687.99|683.99|687.99|683.99|687.63|683.63|18
1622464480000|2021-05-31 12:34:40|687.98|683.98|687.75|683.75|688.04|684.04|687.75|683.75|24
1622464490000|2021-05-31 12:34:50|687.85|683.85|687.69|683.69|687.92|683.92|687.69|683.69|15
1622464500000|2021-05-31 12:35:00|687.83|683.83|689.28|685.28|689.3|685.3|687.69|683.69|24
1622464510000|2021-05-31 12:35:10|689.2|685.2|689.49|685.49|689.81|685.81|689.2|685.2|28
1622464520000|2021-05-31 12:35:20|689.51|685.51|689.63|685.63|689.71|685.71|689.48|685.48|21
1622464530000|2021-05-31 12:35:30|689.59|685.59|689.67|685.67|689.69|685.69|689.54|685.54|24
1622464540000|2021-05-31 12:35:40|689.68|685.68|689.67|685.67|689.7|685.7|689.67|685.67|7
1622464550000|2021-05-31 12:35:50|689.68|685.68|689.35|685.35|689.68|685.68|689.31|685.31|22
1622464560000|2021-05-31 12:36:00|689.33|685.33|689.29|685.29|689.38|685.38|689.29|685.29|21
1622464570000|2021-05-31 12:36:10|689.31|685.31|689.2|685.2|689.32|685.32|689.16|685.16|18
1622464580000|2021-05-31 12:36:20|689.21|685.21|688.88|684.88|689.33|685.33|688.77|684.77|24
1622464590000|2021-05-31 12:36:30|688.86|684.86|688.83|684.83|688.87|684.87|688.74|684.74|21
1622464600000|2021-05-31 12:36:40|688.81|684.81|689|685|689.26|685.26|688.81|684.81|23
1622464610000|2021-05-31 12:36:50|688.99|684.99|689|685|689.16|685.16|688.87|684.87|26
1622464620000|2021-05-31 12:37:00|688.9|684.9|689.52|685.52|689.52|685.52|688.9|684.9|21
1622464630000|2021-05-31 12:37:10|689.45|685.45|689.37|685.37|689.5|685.5|689.28|685.28|14
1622464640000|2021-05-31 12:37:20|689.38|685.38|689.35|685.35|689.39|685.39|689.25|685.25|22
1622464650000|2021-05-31 12:37:30|689.29|685.29|689.3|685.3|689.45|685.45|689.23|685.23|11
1622464660000|2021-05-31 12:37:40|689.33|685.33|689.55|685.55|689.56|685.56|689.3|685.3|17
1622464670000|2021-05-31 12:37:50|689.56|685.56|689.43|685.43|689.56|685.56|689.39|685.39|10
1622464680000|2021-05-31 12:38:00|689.31|685.31|688.74|684.74|689.44|685.44|688.39|684.39|30
1622464690000|2021-05-31 12:38:10|688.76|684.76|688.73|684.73|688.82|684.82|688.63|684.63|25
1622464700000|2021-05-31 12:38:20|688.74|684.74|689.11|685.11|689.18|685.18|688.72|684.72|31
1622464710000|2021-05-31 12:38:30|689.09|685.09|688.4|684.4|689.09|685.09|688.36|684.36|26
1622464720000|2021-05-31 12:38:40|688.36|684.36|688.59|684.59|688.63|684.63|688.36|684.36|21
1622464730000|2021-05-31 12:38:50|688.6|684.6|688.3|684.3|688.6|684.6|688.22|684.22|19
1622464740000|2021-05-31 12:39:00|688.13|684.13|688.69|684.69|688.85|684.85|688.13|684.13|21
1622464750000|2021-05-31 12:39:10|688.86|684.86|688.56|684.56|688.87|684.87|688.48|684.48|23
1622464760000|2021-05-31 12:39:20|688.55|684.55|688.17|684.17|688.55|684.55|688.14|684.14|26
1622464770000|2021-05-31 12:39:30|688.36|684.36|687.54|683.54|688.36|684.36|687.46|683.46|28
1622464780000|2021-05-31 12:39:40|687.85|683.85|687.28|683.28|687.88|683.88|687.26|683.26|29
1622464790000|2021-05-31 12:39:50|687.26|683.26|686.93|682.93|687.33|683.33|686.93|682.93|24
1622464800000|2021-05-31 12:40:00|686.94|682.94|687.43|683.43|687.66|683.66|686.93|682.93|27
1622464810000|2021-05-31 12:40:10|687.42|683.42|687.36|683.36|687.6|683.6|687.33|683.33|20
1622464820000|2021-05-31 12:40:20|687.35|683.35|687.25|683.25|687.89|683.89|687.25|683.25|18
1622464830000|2021-05-31 12:40:30|687.09|683.09|687.02|683.02|687.09|683.09|686.95|682.95|20
1622464840000|2021-05-31 12:40:40|687.01|683.01|686.4|682.4|687.01|683.01|686.4|682.4|33
1622464850000|2021-05-31 12:40:50|686.43|682.43|686.41|682.41|686.43|682.43|686.17|682.17|31
1622464860000|2021-05-31 12:41:00|686.43|682.43|686.67|682.67|686.72|682.72|686.42|682.42|22
1622464870000|2021-05-31 12:41:10|686.66|682.66|687.16|683.16|687.18|683.18|686.65|682.65|19
1622464880000|2021-05-31 12:41:20|687.19|683.19|687.21|683.21|687.33|683.33|687.14|683.14|21
1622464890000|2021-05-31 12:41:30|687.18|683.18|687.1|683.1|687.18|683.18|686.94|682.94|13
1622464900000|2021-05-31 12:41:40|687.11|683.11|687.19|683.19|687.22|683.22|687.11|683.11|26
1622464910000|2021-05-31 12:41:50|687.18|683.18|686.96|682.96|687.18|683.18|686.95|682.95|15
1622464920000|2021-05-31 12:42:00|686.97|682.97|687.33|683.33|687.49|683.49|686.97|682.97|29
1622464930000|2021-05-31 12:42:10|687.39|683.39|687.44|683.44|687.5|683.5|687.39|683.39|15
1622464940000|2021-05-31 12:42:20|687.48|683.48|687.47|683.47|687.5|683.5|687.42|683.42|9
1622464950000|2021-05-31 12:42:30|687.38|683.38|687.46|683.46|687.46|683.46|687.04|683.04|26
1622464960000|2021-05-31 12:42:40|687.47|683.47|687.86|683.86|687.89|683.89|687.47|683.47|25
1622464970000|2021-05-31 12:42:50|687.87|683.87|687.82|683.82|687.92|683.92|687.82|683.82|10
1622464980000|2021-05-31 12:43:00|687.91|683.91|687.12|683.12|687.91|683.91|687.03|683.03|25
1622464990000|2021-05-31 12:43:10|687.04|683.04|686.28|682.28|687.11|683.11|686.28|682.28|32
1622465000000|2021-05-31 12:43:20|686.22|682.22|686.13|682.13|686.29|682.29|686.07|682.07|25
1622465010000|2021-05-31 12:43:30|686.14|682.14|685.52|681.52|686.23|682.23|685.29|681.29|33
1622465020000|2021-05-31 12:43:40|685.51|681.51|684.28|680.28|685.59|681.59|684.22|680.22|31
1622465030000|2021-05-31 12:43:50|684.29|680.29|683.38|679.38|684.4|680.4|683.36|679.36|34
1622465040000|2021-05-31 12:44:00|683.4|679.4|684.27|680.27|684.27|680.27|683.35|679.35|25
1622465050000|2021-05-31 12:44:10|684.23|680.23|684.3|680.3|684.4|680.4|684.14|680.14|21
1622465060000|2021-05-31 12:44:20|684.31|680.31|684.13|680.13|684.34|680.34|684.12|680.12|21
1622465070000|2021-05-31 12:44:30|684.11|680.11|683.92|679.92|684.11|680.11|683.91|679.91|18
1622465080000|2021-05-31 12:44:40|683.91|679.91|683.98|679.98|684|680|683.91|679.91|17
1622465090000|2021-05-31 12:44:50|683.99|679.99|684.25|680.25|684.25|680.25|683.96|679.96|17
1622465100000|2021-05-31 12:45:00|684.27|680.27|685.3|681.3|685.3|681.3|684.26|680.26|30
1622465110000|2021-05-31 12:45:10|685.6|681.6|685.97|681.97|686.11|682.11|685.6|681.6|30
1622465120000|2021-05-31 12:45:20|685.96|681.96|686.3|682.3|686.4|682.4|685.83|681.83|29
1622465130000|2021-05-31 12:45:30|686.33|682.33|686.24|682.24|686.35|682.35|686.15|682.15|16
1622465140000|2021-05-31 12:45:40|686.26|682.26|685.88|681.88|686.27|682.27|685.83|681.83|27
1622465150000|2021-05-31 12:45:50|685.84|681.84|685.8|681.8|685.93|681.93|685.76|681.76|31
1622465160000|2021-05-31 12:46:00|685.81|681.81|686.29|682.29|686.83|682.83|685.8|681.8|25
1622465170000|2021-05-31 12:46:10|686.31|682.31|686.63|682.63|686.95|682.95|686.31|682.31|21
1622465180000|2021-05-31 12:46:20|686.6|682.6|686.54|682.54|686.6|682.6|686.28|682.28|27
1622465190000|2021-05-31 12:46:30|686.55|682.55|686.74|682.74|686.83|682.83|686.55|682.55|25
1622465200000|2021-05-31 12:46:40|686.75|682.75|686.74|682.74|686.93|682.93|686.62|682.62|23
1622465210000|2021-05-31 12:46:50|686.75|682.75|687.14|683.14|687.14|683.14|686.75|682.75|28
1622465220000|2021-05-31 12:47:00|687.18|683.18|686.63|682.63|687.24|683.24|686.57|682.57|29
1622465230000|2021-05-31 12:47:10|686.59|682.59|686.64|682.64|686.73|682.73|686.55|682.55|26
1622465240000|2021-05-31 12:47:20|686.65|682.65|687.02|683.02|687.23|683.23|686.61|682.61|27
1622465250000|2021-05-31 12:47:30|686.96|682.96|687.31|683.31|687.34|683.34|686.96|682.96|25
1622465260000|2021-05-31 12:47:40|687.32|683.32|687.24|683.24|687.42|683.42|686.96|682.96|14
1622465270000|2021-05-31 12:47:50|687.25|683.25|687.51|683.51|687.51|683.51|687.24|683.24|18
1622465280000|2021-05-31 12:48:00|687.45|683.45|687.65|683.65|687.65|683.65|687.26|683.26|14
1622465290000|2021-05-31 12:48:10|687.57|683.57|687.62|683.62|687.76|683.76|687.57|683.57|15
1622465300000|2021-05-31 12:48:20|687.57|683.57|687.51|683.51|687.6|683.6|687.48|683.48|20
1622465310000|2021-05-31 12:48:30|687.76|683.76|687.77|683.77|687.8|683.8|687.68|683.68|16
1622465320000|2021-05-31 12:48:40|687.78|683.78|687.34|683.34|687.82|683.82|687.19|683.19|17
1622465330000|2021-05-31 12:48:50|687.3|683.3|687.58|683.58|687.75|683.75|687.28|683.28|32
1622465340000|2021-05-31 12:49:00|687.59|683.59|688.47|684.47|688.47|684.47|687.59|683.59|23
1622465350000|2021-05-31 12:49:10|688.46|684.46|688.38|684.38|688.49|684.49|688.28|684.28|23
1622465360000|2021-05-31 12:49:20|688.36|684.36|688.22|684.22|688.38|684.38|688.17|684.17|25
1622465370000|2021-05-31 12:49:30|688.24|684.24|688.6|684.6|688.6|684.6|688.22|684.22|26
1622465380000|2021-05-31 12:49:40|688.57|684.57|688.83|684.83|688.83|684.83|688.57|684.57|11
1622465390000|2021-05-31 12:49:50|688.81|684.81|688.91|684.91|688.92|684.92|688.81|684.81|15
1622465400000|2021-05-31 12:50:00|688.9|684.9|689.03|685.03|689.04|685.04|688.88|684.88|14
1622465410000|2021-05-31 12:50:10|689.08|685.08|689.11|685.11|689.11|685.11|689.03|685.03|11
1622465420000|2021-05-31 12:50:20|689.12|685.12|689.27|685.27|689.28|685.28|689.09|685.09|7
1622465430000|2021-05-31 12:50:30|689.37|685.37|688.55|684.55|689.52|685.52|688.55|684.55|22
1622465440000|2021-05-31 12:50:40|688.54|684.54|688.84|684.84|688.9|684.9|688.53|684.53|19
1622465450000|2021-05-31 12:50:50|688.85|684.85|689|685|689.15|685.15|688.72|684.72|20
1622465460000|2021-05-31 12:51:00|688.98|684.98|688.4|684.4|688.98|684.98|688.38|684.38|30
1622465470000|2021-05-31 12:51:10|688.38|684.38|687.95|683.95|688.39|684.39|687.9|683.9|19
1622465480000|2021-05-31 12:51:20|687.84|683.84|687.43|683.43|687.84|683.84|687.29|683.29|31
1622465490000|2021-05-31 12:51:30|687.45|683.45|687.68|683.68|687.78|683.78|687.45|683.45|17
1622465500000|2021-05-31 12:51:40|687.65|683.65|688.28|684.28|688.28|684.28|687.65|683.65|19
1622465510000|2021-05-31 12:51:50|688.29|684.29|687.81|683.81|688.41|684.41|687.62|683.62|31
1622465520000|2021-05-31 12:52:00|687.82|683.82|688.44|684.44|688.44|684.44|687.82|683.82|21
1622465530000|2021-05-31 12:52:10|688.42|684.42|688.41|684.41|688.56|684.56|688.34|684.34|23
1622465540000|2021-05-31 12:52:20|688.28|684.28|688.37|684.37|688.43|684.43|688.28|684.28|19
1622465550000|2021-05-31 12:52:30|688.36|684.36|688.34|684.34|688.4|684.4|688.34|684.34|17
1622465560000|2021-05-31 12:52:40|688.35|684.35|688.37|684.37|688.38|684.38|688.33|684.33|21
1622465570000|2021-05-31 12:52:50|688.38|684.38|688|684|688.38|684.38|687.99|683.99|24
1622465580000|2021-05-31 12:53:00|687.99|683.99|687.59|683.59|687.99|683.99|687.59|683.59|22
1622465590000|2021-05-31 12:53:10|687.36|683.36|688.02|684.02|688.03|684.03|687.36|683.36|36
1622465600000|2021-05-31 12:53:20|688.26|684.26|688.3|684.3|688.32|684.32|688.1|684.1|30
1622465610000|2021-05-31 12:53:30|688.31|684.31|688.22|684.22|688.31|684.31|688.15|684.15|23
1622465620000|2021-05-31 12:53:40|688.24|684.24|688.25|684.25|688.25|684.25|688.19|684.19|15
1622465630000|2021-05-31 12:53:50|688.28|684.28|687.89|683.89|688.28|684.28|687.89|683.89|15
1622465640000|2021-05-31 12:54:00|687.84|683.84|687.73|683.73|688.1|684.1|687.69|683.69|28
1622465650000|2021-05-31 12:54:10|687.72|683.72|687.7|683.7|687.89|683.89|687.69|683.69|19
1622465660000|2021-05-31 12:54:20|687.68|683.68|687.67|683.67|687.7|683.7|687.66|683.66|9
1622465670000|2021-05-31 12:54:30|687.48|683.48|687.23|683.23|687.55|683.55|687.22|683.22|26
1622465680000|2021-05-31 12:54:40|687.21|683.21|687.24|683.24|687.29|683.29|687.11|683.11|26
1622465690000|2021-05-31 12:54:50|687.25|683.25|687.2|683.2|687.27|683.27|687.17|683.17|23
1622465700000|2021-05-31 12:55:00|687.11|683.11|686.81|682.81|687.14|683.14|686.81|682.81|22
1622465710000|2021-05-31 12:55:10|686.73|682.73|686.88|682.88|686.9|682.9|686.73|682.73|21
1622465720000|2021-05-31 12:55:20|686.9|682.9|686.66|682.66|686.91|682.91|686.61|682.61|13
1622465730000|2021-05-31 12:55:30|686.59|682.59|686.6|682.6|686.62|682.62|686.53|682.53|14
1622465740000|2021-05-31 12:55:40|686.61|682.61|686.73|682.73|686.75|682.75|686.58|682.58|17
1622465750000|2021-05-31 12:55:50|686.74|682.74|686.71|682.71|686.76|682.76|686.6|682.6|20
1622465760000|2021-05-31 12:56:00|686.72|682.72|686.59|682.59|686.76|682.76|686.58|682.58|23
1622465770000|2021-05-31 12:56:10|686.63|682.63|686.63|682.63|686.63|682.63|686.57|682.57|9
1622465780000|2021-05-31 12:56:20|686.59|682.59|686.47|682.47|686.64|682.64|686.47|682.47|15
1622465790000|2021-05-31 12:56:30|686.49|682.49|686.63|682.63|686.63|682.63|686.46|682.46|18
1622465800000|2021-05-31 12:56:40|686.64|682.64|686.59|682.59|686.69|682.69|686.52|682.52|20
1622465810000|2021-05-31 12:56:50|686.54|682.54|686.55|682.55|686.58|682.58|686.33|682.33|26
1622465820000|2021-05-31 12:57:00|686.54|682.54|686.48|682.48|686.7|682.7|686.48|682.48|24
1622465830000|2021-05-31 12:57:10|686.47|682.47|686.44|682.44|686.51|682.51|686.43|682.43|13
1622465840000|2021-05-31 12:57:20|686.45|682.45|686.53|682.53|686.53|682.53|686.44|682.44|10
1622465850000|2021-05-31 12:57:30|686.52|682.52|686.08|682.08|686.53|682.53|685.95|681.95|21
1622465860000|2021-05-31 12:57:40|686.09|682.09|686.09|682.09|686.23|682.23|686.02|682.02|26
1622465870000|2021-05-31 12:57:50|686.1|682.1|685.82|681.82|686.1|682.1|685.73|681.73|32
1622465880000|2021-05-31 12:58:00|685.8|681.8|686.1|682.1|686.1|682.1|685.58|681.58|25
1622465890000|2021-05-31 12:58:10|686.11|682.11|686.84|682.84|686.86|682.86|686.11|682.11|23
1622465900000|2021-05-31 12:58:20|686.86|682.86|686.68|682.68|686.87|682.87|686.67|682.67|22
1622465910000|2021-05-31 12:58:30|686.77|682.77|686.86|682.86|686.87|682.87|686.75|682.75|17
1622465920000|2021-05-31 12:58:40|686.87|682.87|687.37|683.37|687.37|683.37|686.85|682.85|20
1622465930000|2021-05-31 12:58:50|687.39|683.39|687.05|683.05|687.39|683.39|687.02|683.02|20
1622465940000|2021-05-31 12:59:00|687.15|683.15|687.01|683.01|687.27|683.27|687.01|683.01|26
1622465950000|2021-05-31 12:59:10|687.09|683.09|687.08|683.08|687.13|683.13|687.07|683.07|20
1622465960000|2021-05-31 12:59:20|687.13|683.13|687.04|683.04|687.15|683.15|687.03|683.03|12
1622465970000|2021-05-31 12:59:30|687.12|683.12|687.11|683.11|687.12|683.12|687.11|683.11|8
1622465980000|2021-05-31 12:59:40|687.35|683.35|687.6|683.6|687.63|683.63|687.34|683.34|17
1622465990000|2021-05-31 12:59:50|687.61|683.61|687.87|683.87|687.92|683.92|687.61|683.61|21
1622466000000|2021-05-31 13:00:00|687.88|683.88|688.6|684.6|688.61|684.61|687.79|683.79|28
1622466010000|2021-05-31 13:00:10|688.61|684.61|688.62|684.62|688.77|684.77|688.56|684.56|19
1622466020000|2021-05-31 13:00:20|688.61|684.61|688.54|684.54|688.64|684.64|688.54|684.54|19
1622466030000|2021-05-31 13:00:30|688.55|684.55|688.39|684.39|688.56|684.56|688.17|684.17|27
1622466040000|2021-05-31 13:00:40|688.4|684.4|688.23|684.23|688.42|684.42|688.19|684.19|28
1622466050000|2021-05-31 13:00:50|688.31|684.31|688.36|684.36|688.36|684.36|688.12|684.12|27
1622466060000|2021-05-31 13:01:00|688.35|684.35|688.08|684.08|688.54|684.54|688.07|684.07|30
1622466070000|2021-05-31 13:01:10|688.09|684.09|688.15|684.15|688.15|684.15|687.97|683.97|21
1622466080000|2021-05-31 13:01:20|688.19|684.19|688.44|684.44|688.48|684.48|688.19|684.19|17
1622466090000|2021-05-31 13:01:30|688.45|684.45|687.92|683.92|688.51|684.51|687.86|683.86|27
1622466100000|2021-05-31 13:01:40|687.89|683.89|687.39|683.39|687.91|683.91|687.39|683.39|19
1622466110000|2021-05-31 13:01:50|687.4|683.4|687.73|683.73|688.02|684.02|687.4|683.4|31
1622466120000|2021-05-31 13:02:00|687.69|683.69|687.7|683.7|687.84|683.84|687.61|683.61|30
1622466130000|2021-05-31 13:02:10|687.76|683.76|688.33|684.33|688.33|684.33|687.75|683.75|21
1622466140000|2021-05-31 13:02:20|688.31|684.31|688.41|684.41|688.41|684.41|688.26|684.26|17
1622466150000|2021-05-31 13:02:30|688.44|684.44|688.73|684.73|688.94|684.94|688.25|684.25|30
1622466160000|2021-05-31 13:02:40|688.74|684.74|688.46|684.46|688.75|684.75|688.44|684.44|19
1622466170000|2021-05-31 13:02:50|688.45|684.45|688.35|684.35|688.45|684.45|688.3|684.3|29
1622466180000|2021-05-31 13:03:00|688.36|684.36|688.71|684.71|688.71|684.71|688.34|684.34|32
1622466190000|2021-05-31 13:03:10|688.72|684.72|688.76|684.76|688.9|684.9|688.7|684.7|21
1622466200000|2021-05-31 13:03:20|688.92|684.92|688.79|684.79|688.95|684.95|688.66|684.66|30
1622466210000|2021-05-31 13:03:30|688.78|684.78|688.53|684.53|688.78|684.78|688.47|684.47|15
1622466220000|2021-05-31 13:03:40|688.54|684.54|688.7|684.7|688.78|684.78|688.52|684.52|8
1622466230000|2021-05-31 13:03:50|688.69|684.69|688.3|684.3|688.69|684.69|688.29|684.29|10
1622466240000|2021-05-31 13:04:00|688.33|684.33|687.73|683.73|688.36|684.36|687.64|683.64|23
1622466250000|2021-05-31 13:04:10|687.68|683.68|687.12|683.12|687.68|683.68|687.01|683.01|22
1622466260000|2021-05-31 13:04:20|687.13|683.13|687.03|683.03|687.31|683.31|686.97|682.97|28
1622466270000|2021-05-31 13:04:30|687.01|683.01|686.66|682.66|687.05|683.05|686.66|682.66|26
1622466280000|2021-05-31 13:04:40|686.65|682.65|686.63|682.63|686.74|682.74|686.61|682.61|25
1622466290000|2021-05-31 13:04:50|686.67|682.67|687.19|683.19|687.31|683.31|686.67|682.67|28
1622466300000|2021-05-31 13:05:00|687.16|683.16|687.49|683.49|687.53|683.53|687.1|683.1|24
1622466310000|2021-05-31 13:05:10|687.55|683.55|687.64|683.64|687.7|683.7|687.45|683.45|28
1622466320000|2021-05-31 13:05:20|687.63|683.63|687.53|683.53|687.83|683.83|687.43|683.43|36
1622466330000|2021-05-31 13:05:30|687.52|683.52|687.94|683.94|687.94|683.94|687.52|683.52|32
1622466340000|2021-05-31 13:05:40|687.95|683.95|687.88|683.88|688.07|684.07|687.84|683.84|23
1622466350000|2021-05-31 13:05:50|687.85|683.85|687.74|683.74|687.85|683.85|687.7|683.7|24
1622466360000|2021-05-31 13:06:00|687.72|683.72|687.63|683.63|687.72|683.72|687.61|683.61|23
1622466370000|2021-05-31 13:06:10|687.62|683.62|687.34|683.34|687.62|683.62|687.34|683.34|22
1622466380000|2021-05-31 13:06:20|687.32|683.32|687.8|683.8|687.88|683.88|687.32|683.32|20
1622466390000|2021-05-31 13:06:30|687.78|683.78|687.25|683.25|687.83|683.83|687.23|683.23|33
1622466400000|2021-05-31 13:06:40|687.28|683.28|686.82|682.82|687.28|683.28|686.72|682.72|28
1622466410000|2021-05-31 13:06:50|686.8|682.8|686.25|682.25|686.8|682.8|686.25|682.25|30
1622466420000|2021-05-31 13:07:00|686.23|682.23|685.52|681.52|686.24|682.24|685.5|681.5|24
1622466430000|2021-05-31 13:07:10|685.53|681.53|684.65|680.65|685.62|681.62|684.65|680.65|35
1622466440000|2021-05-31 13:07:20|684.61|680.61|685.08|681.08|685.24|681.24|684.61|680.61|29
1622466450000|2021-05-31 13:07:30|685.11|681.11|684.92|680.92|685.2|681.2|684.74|680.74|33
1622466460000|2021-05-31 13:07:40|684.89|680.89|684.99|680.99|685.13|681.13|684.86|680.86|23
1622466470000|2021-05-31 13:07:50|684.93|680.93|684.93|680.93|684.98|680.98|684.89|680.89|22
1622466480000|2021-05-31 13:08:00|684.98|680.98|686.2|682.2|686.3|682.3|684.98|680.98|22
1622466490000|2021-05-31 13:08:10|686.23|682.23|686.06|682.06|686.23|682.23|685.98|681.98|21
1622466500000|2021-05-31 13:08:20|686.12|682.12|686.46|682.46|686.62|682.62|686.01|682.01|24
1622466510000|2021-05-31 13:08:30|686.42|682.42|686.01|682.01|686.42|682.42|686.01|682.01|3
1622466520000|2021-05-31 13:08:40|686.58|682.58|686.7|682.7|686.7|682.7|686.58|682.58|6
1622466530000|2021-05-31 13:08:50|686.71|682.71|686.34|682.34|686.78|682.78|686.34|682.34|16
1622466540000|2021-05-31 13:09:00|686.47|682.47|686.38|682.38|686.57|682.57|686.38|682.38|7
1622466550000|2021-05-31 13:09:10|686.35|682.35|686.4|682.4|686.49|682.49|686.33|682.33|17
1622466560000|2021-05-31 13:09:20|686.39|682.39|686.26|682.26|686.58|682.58|686.26|682.26|19
1622466570000|2021-05-31 13:09:30|686.22|682.22|685.69|681.69|686.31|682.31|685.69|681.69|16
1622466580000|2021-05-31 13:09:40|685.7|681.7|686.2|682.2|686.2|682.2|685.62|681.62|18
1622466590000|2021-05-31 13:09:50|686.22|682.22|686.23|682.23|686.26|682.26|686.2|682.2|20
1622466600000|2021-05-31 13:10:00|686.22|682.22|686.91|682.91|686.91|682.91|686.2|682.2|28
1622466610000|2021-05-31 13:10:10|686.92|682.92|686.75|682.75|686.95|682.95|686.74|682.74|21
1622466620000|2021-05-31 13:10:20|686.87|682.87|686.64|682.64|686.89|682.89|686.64|682.64|17
1622466630000|2021-05-31 13:10:30|686.65|682.65|687.3|683.3|687.32|683.32|686.65|682.65|26
1622466640000|2021-05-31 13:10:40|687.33|683.33|687.82|683.82|687.82|683.82|687.32|683.32|17
1622466650000|2021-05-31 13:10:50|687.85|683.85|687.7|683.7|687.91|683.91|687.68|683.68|23
1622466660000|2021-05-31 13:11:00|687.69|683.69|688.57|684.57|688.6|684.6|687.69|683.69|20
1622466670000|2021-05-31 13:11:10|688.49|684.49|688.38|684.38|688.57|684.57|687.91|683.91|28
1622466680000|2021-05-31 13:11:20|688.24|684.24|688.89|684.89|688.89|684.89|688.24|684.24|9
1622466690000|2021-05-31 13:11:30|688.9|684.9|688.99|684.99|689|685|688.9|684.9|4
1622466700000|2021-05-31 13:11:40|688.98|684.98|688.98|684.98|689.08|685.08|688.95|684.95|20
1622466710000|2021-05-31 13:11:50|688.99|684.99|689.21|685.21|689.22|685.22|688.67|684.67|27
1622466720000|2021-05-31 13:12:00|689.2|685.2|689.04|685.04|689.2|685.2|689.01|685.01|18
1622466730000|2021-05-31 13:12:10|689.03|685.03|688.48|684.48|689.04|685.04|688.48|684.48|27
1622466740000|2021-05-31 13:12:20|688.49|684.49|688.73|684.73|688.73|684.73|688.49|684.49|19
1622466750000|2021-05-31 13:12:30|688.74|684.74|688.88|684.88|688.88|684.88|688.73|684.73|7
1622466760000|2021-05-31 13:12:40|688.89|684.89|688.87|684.87|688.89|684.89|688.87|684.87|4
1622466770000|2021-05-31 13:12:50|688.85|684.85|688.84|684.84|688.89|684.89|688.67|684.67|25
1622466780000|2021-05-31 13:13:00|688.86|684.86|688.68|684.68|688.87|684.87|688.63|684.63|23
1622466790000|2021-05-31 13:13:10|688.54|684.54|688.87|684.87|688.87|684.87|688.54|684.54|16
1622466800000|2021-05-31 13:13:20|688.83|684.83|689.07|685.07|689.07|685.07|688.83|684.83|18
1622466810000|2021-05-31 13:13:30|689.02|685.02|688.73|684.73|689.05|685.05|688.73|684.73|18
1622466820000|2021-05-31 13:13:40|688.85|684.85|688.93|684.93|688.93|684.93|688.85|684.85|16
1622466830000|2021-05-31 13:13:50|688.88|684.88|688.96|684.96|688.96|684.96|688.88|684.88|10
1622466840000|2021-05-31 13:14:00|688.93|684.93|688.78|684.78|688.95|684.95|688.57|684.57|26
1622466850000|2021-05-31 13:14:10|688.77|684.77|688.71|684.71|688.81|684.81|688.67|684.67|19
1622466860000|2021-05-31 13:14:20|688.82|684.82|688.78|684.78|688.83|684.83|688.77|684.77|9
1622466870000|2021-05-31 13:14:30|688.77|684.77|688.63|684.63|688.84|684.84|688.59|684.59|19
1622466880000|2021-05-31 13:14:40|688.61|684.61|688.65|684.65|688.7|684.7|688.55|684.55|25
1622466890000|2021-05-31 13:14:50|688.64|684.64|688.74|684.74|688.74|684.74|688.63|684.63|22
1622466900000|2021-05-31 13:15:00|688.69|684.69|688.89|684.89|688.94|684.94|688.69|684.69|21
1622466910000|2021-05-31 13:15:10|688.94|684.94|689.05|685.05|689.17|685.17|688.89|684.89|25
1622466920000|2021-05-31 13:15:20|689.02|685.02|689.23|685.23|689.29|685.29|689.02|685.02|19
1622466930000|2021-05-31 13:15:30|689.32|685.32|689.44|685.44|689.47|685.47|689.32|685.32|12
1622466940000|2021-05-31 13:15:40|689.45|685.45|689.44|685.44|689.45|685.45|689.41|685.41|12
1622466950000|2021-05-31 13:15:50|689.46|685.46|689.71|685.71|689.74|685.74|689.45|685.45|26
1622466960000|2021-05-31 13:16:00|689.69|685.69|689.91|685.91|689.93|685.93|689.68|685.68|22
1622466970000|2021-05-31 13:16:10|689.9|685.9|690.45|686.45|690.6|686.6|689.71|685.71|32
1622466980000|2021-05-31 13:16:20|690.38|686.38|690.56|686.56|690.56|686.56|690.38|686.38|16
1622466990000|2021-05-31 13:16:30|690.57|686.57|690.49|686.49|690.6|686.6|690.45|686.45|13
1622467000000|2021-05-31 13:16:40|690.55|686.55|690.88|686.88|690.93|686.93|690.55|686.55|11
1622467010000|2021-05-31 13:16:50|690.87|686.87|690.88|686.88|690.89|686.89|690.87|686.87|5
1622467020000|2021-05-31 13:17:00|690.9|686.9|691.37|687.37|691.46|687.46|690.9|686.9|19
1622467030000|2021-05-31 13:17:10|691.36|687.36|690.54|686.54|691.38|687.38|690.54|686.54|33
1622467040000|2021-05-31 13:17:20|690.53|686.53|690.56|686.56|690.66|686.66|690.48|686.48|22
1622467050000|2021-05-31 13:17:30|690.57|686.57|690.79|686.79|690.79|686.79|690.51|686.51|18
1622467060000|2021-05-31 13:17:40|690.74|686.74|691.1|687.1|691.16|687.16|690.68|686.68|28
1622467070000|2021-05-31 13:17:50|691.09|687.09|691.31|687.31|691.33|687.33|690.97|686.97|18
1622467080000|2021-05-31 13:18:00|691.3|687.3|691.23|687.23|691.34|687.34|691.13|687.13|26
1622467090000|2021-05-31 13:18:10|691.24|687.24|691.27|687.27|691.38|687.38|691.24|687.24|14
1622467100000|2021-05-31 13:18:20|691.3|687.3|691.96|687.96|692.06|688.06|691.3|687.3|32
1622467110000|2021-05-31 13:18:30|691.99|687.99|691.82|687.82|692.16|688.16|691.71|687.71|29
1622467120000|2021-05-31 13:18:40|691.81|687.81|691.87|687.87|691.87|687.87|691.63|687.63|23
1622467130000|2021-05-31 13:18:50|691.86|687.86|692.1|688.1|692.12|688.12|691.85|687.85|21
1622467140000|2021-05-31 13:19:00|692.13|688.13|691.76|687.76|692.13|688.13|691.66|687.66|30
1622467150000|2021-05-31 13:19:10|691.77|687.77|691.77|687.77|691.83|687.83|691.71|687.71|28
1622467160000|2021-05-31 13:19:20|691.78|687.78|691.69|687.69|691.84|687.84|691.58|687.58|26
1622467170000|2021-05-31 13:19:30|691.61|687.61|691.62|687.62|691.76|687.76|691.58|687.58|22
1622467180000|2021-05-31 13:19:40|691.6|687.6|691.72|687.72|691.72|687.72|691.58|687.58|20
1622467190000|2021-05-31 13:19:50|691.68|687.68|691.68|687.68|691.72|687.72|691.56|687.56|20
1622467200000|2021-05-31 13:20:00|691.71|687.71|691.3|687.3|691.72|687.72|691.28|687.28|36
1622467210000|2021-05-31 13:20:10|691.35|687.35|691.16|687.16|691.39|687.39|691.13|687.13|26
1622467220000|2021-05-31 13:20:20|691.13|687.13|691.09|687.09|691.17|687.17|691.09|687.09|19
1622467230000|2021-05-31 13:20:30|691.12|687.12|691.59|687.59|691.59|687.59|691.09|687.09|23
1622467240000|2021-05-31 13:20:40|691.58|687.58|691.03|687.03|691.6|687.6|691.02|687.02|28
1622467250000|2021-05-31 13:20:50|691.02|687.02|691.19|687.19|691.2|687.2|691.02|687.02|24
1622467260000|2021-05-31 13:21:00|691.12|687.12|691.3|687.3|691.57|687.57|691.12|687.12|23
1622467270000|2021-05-31 13:21:10|691.31|687.31|691.36|687.36|691.41|687.41|691.26|687.26|27
1622467280000|2021-05-31 13:21:20|691.37|687.37|691.85|687.85|691.94|687.94|691.37|687.37|31
1622467290000|2021-05-31 13:21:30|691.86|687.86|691.82|687.82|692.03|688.03|691.78|687.78|26
1622467300000|2021-05-31 13:21:40|691.81|687.81|691.8|687.8|691.84|687.84|691.74|687.74|25
1622467310000|2021-05-31 13:21:50|691.74|687.74|691.97|687.97|691.98|687.98|691.61|687.61|26
1622467320000|2021-05-31 13:22:00|691.98|687.98|691.84|687.84|692|688|691.71|687.71|18
1622467330000|2021-05-31 13:22:10|691.72|687.72|691.8|687.8|691.8|687.8|691.59|687.59|35
1622467340000|2021-05-31 13:22:20|691.79|687.79|691.75|687.75|691.82|687.82|691.62|687.62|25
1622467350000|2021-05-31 13:22:30|691.8|687.8|691.51|687.51|691.8|687.8|691.51|687.51|26
1622467360000|2021-05-31 13:22:40|691.55|687.55|691.55|687.55|691.6|687.6|691.39|687.39|14
1622467370000|2021-05-31 13:22:50|691.59|687.59|691.91|687.91|691.99|687.99|691.51|687.51|23
1622467380000|2021-05-31 13:23:00|691.89|687.89|691.93|687.93|691.93|687.93|691.87|687.87|18
1622467390000|2021-05-31 13:23:10|691.91|687.91|692.71|688.71|692.82|688.82|691.91|687.91|33
1622467400000|2021-05-31 13:23:20|692.66|688.66|692.78|688.78|692.9|688.9|692.66|688.66|30
1622467410000|2021-05-31 13:23:30|692.72|688.72|692.63|688.63|692.72|688.72|692.46|688.46|29
1622467420000|2021-05-31 13:23:40|692.64|688.64|693.02|689.02|693.02|689.02|692.62|688.62|21
1622467430000|2021-05-31 13:23:50|693.01|689.01|693.15|689.15|693.17|689.17|692.97|688.97|22
1622467440000|2021-05-31 13:24:00|693.16|689.16|692.81|688.81|693.18|689.18|692.7|688.7|26
1622467450000|2021-05-31 13:24:10|692.75|688.75|693|689|693|689|692.68|688.68|21
1622467460000|2021-05-31 13:24:20|693.01|689.01|692.97|688.97|693.04|689.04|692.97|688.97|14
1622467470000|2021-05-31 13:24:30|692.99|688.99|693.28|689.28|693.32|689.32|692.99|688.99|17
1622467480000|2021-05-31 13:24:40|693.29|689.29|693.27|689.27|693.3|689.3|693.07|689.07|16
1622467490000|2021-05-31 13:24:50|693.26|689.26|693.12|689.12|693.26|689.26|693.08|689.08|19
1622467500000|2021-05-31 13:25:00|693.1|689.1|692.91|688.91|693.18|689.18|692.9|688.9|23
1622467510000|2021-05-31 13:25:10|692.9|688.9|692.64|688.64|692.9|688.9|692.53|688.53|28
1622467520000|2021-05-31 13:25:20|692.62|688.62|692.52|688.52|692.65|688.65|692.52|688.52|25
1622467530000|2021-05-31 13:25:30|692.51|688.51|692.43|688.43|692.55|688.55|692.42|688.42|17
1622467540000|2021-05-31 13:25:40|692.44|688.44|692.41|688.41|692.45|688.45|692.38|688.38|17
1622467550000|2021-05-31 13:25:50|692.42|688.42|692.1|688.1|692.45|688.45|692.09|688.09|19
1622467560000|2021-05-31 13:26:00|692.17|688.17|692.53|688.53|692.53|688.53|692.17|688.17|22
1622467570000|2021-05-31 13:26:10|692.73|688.73|692.65|688.65|692.79|688.79|692.62|688.62|19
1622467580000|2021-05-31 13:26:20|692.64|688.64|692.52|688.52|692.89|688.89|692.5|688.5|31
1622467590000|2021-05-31 13:26:30|692.53|688.53|692.29|688.29|692.53|688.53|692.23|688.23|28
1622467600000|2021-05-31 13:26:40|692.24|688.24|692.37|688.37|692.37|688.37|692.24|688.24|26
1622467610000|2021-05-31 13:26:50|692.36|688.36|692.25|688.25|692.39|688.39|692.25|688.25|22
1622467620000|2021-05-31 13:27:00|692.26|688.26|692.23|688.23|692.6|688.6|692.21|688.21|30
1622467630000|2021-05-31 13:27:10|692.24|688.24|692.28|688.28|692.42|688.42|692.24|688.24|23
1622467640000|2021-05-31 13:27:20|692.34|688.34|692.13|688.13|692.34|688.34|691.93|687.93|27
1622467650000|2021-05-31 13:27:30|692.12|688.12|692.02|688.02|692.17|688.17|692.01|688.01|23
1622467660000|2021-05-31 13:27:40|692.01|688.01|691.86|687.86|692.01|688.01|691.86|687.86|25
1622467670000|2021-05-31 13:27:50|691.75|687.75|691.73|687.73|691.77|687.77|691.57|687.57|19
1622467680000|2021-05-31 13:28:00|691.75|687.75|691.68|687.68|691.84|687.84|691.54|687.54|31
1622467690000|2021-05-31 13:28:10|691.63|687.63|691.89|687.89|691.89|687.89|691.57|687.57|29
1622467700000|2021-05-31 13:28:20|691.9|687.9|692.92|688.92|692.95|688.95|691.9|687.9|31
1622467710000|2021-05-31 13:28:30|692.94|688.94|692.87|688.87|693.04|689.04|692.78|688.78|20
1622467720000|2021-05-31 13:28:40|692.86|688.86|692.7|688.7|692.86|688.86|692.59|688.59|29
1622467730000|2021-05-31 13:28:50|692.67|688.67|692.11|688.11|692.69|688.69|692.11|688.11|29
1622467740000|2021-05-31 13:29:00|692.21|688.21|692.74|688.74|692.74|688.74|692.21|688.21|27
1622467750000|2021-05-31 13:29:10|692.78|688.78|692.82|688.82|692.87|688.87|692.74|688.74|18
1622467760000|2021-05-31 13:29:20|692.84|688.84|692.74|688.74|692.84|688.84|692.71|688.71|15
1622467770000|2021-05-31 13:29:30|692.75|688.75|692.75|688.75|692.77|688.77|692.72|688.72|13
1622467780000|2021-05-31 13:29:40|692.84|688.84|693|689|693.03|689.03|692.84|688.84|14
1622467790000|2021-05-31 13:29:50|692.98|688.98|692.58|688.58|692.98|688.98|692.51|688.51|29
1622467800000|2021-05-31 13:30:00|692.63|688.63|693.09|689.09|693.12|689.12|692.55|688.55|30
1622467810000|2021-05-31 13:30:10|693.03|689.03|692.97|688.97|693.09|689.09|692.85|688.85|25
1622467820000|2021-05-31 13:30:20|692.99|688.99|692.97|688.97|693.04|689.04|692.95|688.95|12
1622467830000|2021-05-31 13:30:30|692.99|688.99|693.28|689.28|693.37|689.37|692.99|688.99|19
1622467840000|2021-05-31 13:30:40|693.29|689.29|693.39|689.39|693.5|689.5|693.29|689.29|20
1622467850000|2021-05-31 13:30:50|693.35|689.35|693.09|689.09|693.4|689.4|693.09|689.09|26
1622467860000|2021-05-31 13:31:00|693.05|689.05|693.17|689.17|693.23|689.23|692.96|688.96|30
1622467870000|2021-05-31 13:31:10|693.2|689.2|693.03|689.03|693.21|689.21|693|689|33
1622467880000|2021-05-31 13:31:20|693.02|689.02|692.57|688.57|693.04|689.04|692.46|688.46|31
1622467890000|2021-05-31 13:31:30|692.54|688.54|692.66|688.66|692.7|688.7|692.54|688.54|12
1622467900000|2021-05-31 13:31:40|692.67|688.67|692.79|688.79|693|689|692.67|688.67|16
1622467910000|2021-05-31 13:31:50|692.8|688.8|692.68|688.68|692.83|688.83|692.59|688.59|22
1622467920000|2021-05-31 13:32:00|692.71|688.71|692.61|688.61|692.71|688.71|692.61|688.61|16
1622467930000|2021-05-31 13:32:10|692.62|688.62|692.13|688.13|692.65|688.65|692.11|688.11|22
1622467940000|2021-05-31 13:32:20|692.14|688.14|692.13|688.13|692.2|688.2|692.1|688.1|23
1622467950000|2021-05-31 13:32:30|692.12|688.12|692.1|688.1|692.2|688.2|692.03|688.03|27
1622467960000|2021-05-31 13:32:40|692.07|688.07|691.87|687.87|692.21|688.21|691.8|687.8|24
1622467970000|2021-05-31 13:32:50|691.86|687.86|691.92|687.92|691.96|687.96|691.84|687.84|27
1622467980000|2021-05-31 13:33:00|691.88|687.88|691.93|687.93|691.96|687.96|691.87|687.87|10
1622467990000|2021-05-31 13:33:10|691.59|687.59|690.32|686.32|691.63|687.63|690.32|686.32|32
1622468000000|2021-05-31 13:33:20|690.35|686.35|690.11|686.11|690.8|686.8|689.96|685.96|35
1622468010000|2021-05-31 13:33:30|690.02|686.02|690.07|686.07|690.14|686.14|689.82|685.82|37
1622468020000|2021-05-31 13:33:40|690.06|686.06|690.58|686.58|690.6|686.6|689.92|685.92|33
1622468030000|2021-05-31 13:33:50|690.57|686.57|690.2|686.2|690.62|686.62|690.09|686.09|27
1622468040000|2021-05-31 13:34:00|690.14|686.14|690.68|686.68|690.87|686.87|690.04|686.04|29
1622468050000|2021-05-31 13:34:10|690.65|686.65|690.94|686.94|690.94|686.94|690.65|686.65|23
1622468060000|2021-05-31 13:34:20|690.95|686.95|691.86|687.86|692.01|688.01|690.93|686.93|26
1622468070000|2021-05-31 13:34:30|691.76|687.76|690.93|686.93|691.76|687.76|690.93|686.93|30
1622468080000|2021-05-31 13:34:40|690.96|686.96|691|687|691.01|687.01|690.84|686.84|21
1622468090000|2021-05-31 13:34:50|690.82|686.82|690.56|686.56|690.82|686.82|690.54|686.54|30
1622468100000|2021-05-31 13:35:00|690.61|686.61|690.17|686.17|690.67|686.67|690.16|686.16|25
1622468110000|2021-05-31 13:35:10|690.18|686.18|690.35|686.35|690.47|686.47|690.18|686.18|29
1622468120000|2021-05-31 13:35:20|690.36|686.36|689.97|685.97|690.41|686.41|689.92|685.92|31
1622468130000|2021-05-31 13:35:30|689.94|685.94|689.96|685.96|689.99|685.99|689.9|685.9|22
1622468140000|2021-05-31 13:35:40|689.95|685.95|690.34|686.34|690.34|686.34|689.93|685.93|26
1622468150000|2021-05-31 13:35:50|690.36|686.36|689.9|685.9|690.38|686.38|689.85|685.85|27
1622468160000|2021-05-31 13:36:00|689.86|685.86|689.5|685.5|689.86|685.86|689.49|685.49|28
1622468170000|2021-05-31 13:36:10|689.51|685.51|689.44|685.44|689.54|685.54|689.43|685.43|26
1622468180000|2021-05-31 13:36:20|689.43|685.43|688.89|684.89|689.49|685.49|688.46|684.46|34
1622468190000|2021-05-31 13:36:30|688.86|684.86|688.86|684.86|689.03|685.03|688.77|684.77|28
1622468200000|2021-05-31 13:36:40|688.9|684.9|688.93|684.93|688.94|684.94|688.78|684.78|32
1622468210000|2021-05-31 13:36:50|688.95|684.95|688.82|684.82|688.95|684.95|688.82|684.82|21
1622468220000|2021-05-31 13:37:00|688.85|684.85|689.82|685.82|690.1|686.1|688.73|684.73|32
1622468230000|2021-05-31 13:37:10|689.84|685.84|688.82|684.82|689.84|685.84|688.82|684.82|35
1622468240000|2021-05-31 13:37:20|688.81|684.81|689.07|685.07|689.07|685.07|688.77|684.77|37
1622468250000|2021-05-31 13:37:30|689.24|685.24|689.14|685.14|689.3|685.3|689.1|685.1|30
1622468260000|2021-05-31 13:37:40|689.13|685.13|689.33|685.33|689.33|685.33|689.08|685.08|19
1622468270000|2021-05-31 13:37:50|689.34|685.34|689.6|685.6|689.67|685.67|689.27|685.27|22
1622468280000|2021-05-31 13:38:00|689.61|685.61|690.57|686.57|690.58|686.58|689.6|685.6|31
1622468290000|2021-05-31 13:38:10|690.56|686.56|690.67|686.67|690.69|686.69|690.53|686.53|17
1622468300000|2021-05-31 13:38:20|690.68|686.68|691.29|687.29|691.29|687.29|690.65|686.65|15
1622468310000|2021-05-31 13:38:30|691.18|687.18|692.01|688.01|692.06|688.06|691.18|687.18|31
1622468320000|2021-05-31 13:38:40|691.99|687.99|691.28|687.28|692.01|688.01|691.28|687.28|31
1622468330000|2021-05-31 13:38:50|691.34|687.34|690.93|686.93|691.34|687.34|690.89|686.89|22
1622468340000|2021-05-31 13:39:00|691|687|690.97|686.97|691.17|687.17|690.76|686.76|23
1622468350000|2021-05-31 13:39:10|691.02|687.02|691.07|687.07|691.18|687.18|690.9|686.9|18
1622468360000|2021-05-31 13:39:20|691.11|687.11|690.92|686.92|691.21|687.21|690.89|686.89|21
1622468370000|2021-05-31 13:39:30|690.93|686.93|691.01|687.01|691.08|687.08|690.9|686.9|25
1622468380000|2021-05-31 13:39:40|691|687|690.91|686.91|691.06|687.06|690.88|686.88|17
1622468390000|2021-05-31 13:39:50|690.9|686.9|690.6|686.6|690.98|686.98|690.56|686.56|22
1622468400000|2021-05-31 13:40:00|690.59|686.59|689.93|685.93|690.62|686.62|689.92|685.92|28
1622468410000|2021-05-31 13:40:10|689.9|685.9|690.05|686.05|690.11|686.11|689.9|685.9|23
1622468420000|2021-05-31 13:40:20|690.03|686.03|689.84|685.84|690.03|686.03|689.69|685.69|27
1622468430000|2021-05-31 13:40:30|689.85|685.85|689.73|685.73|689.88|685.88|689.71|685.71|28
1622468440000|2021-05-31 13:40:40|689.75|685.75|689.64|685.64|689.77|685.77|689.47|685.47|29
1622468450000|2021-05-31 13:40:50|689.71|685.71|689.96|685.96|689.99|685.99|689.52|685.52|26
1622468460000|2021-05-31 13:41:00|690.01|686.01|689.67|685.67|690.03|686.03|689.67|685.67|27
1622468470000|2021-05-31 13:41:10|689.64|685.64|689.63|685.63|689.76|685.76|689.58|685.58|17
1622468480000|2021-05-31 13:41:20|689.52|685.52|689.37|685.37|689.57|685.57|689.25|685.25|28
1622468490000|2021-05-31 13:41:30|689.38|685.38|689.28|685.28|689.38|685.38|689.23|685.23|18
1622468500000|2021-05-31 13:41:40|689.27|685.27|689.23|685.23|689.29|685.29|689.03|685.03|28
1622468510000|2021-05-31 13:41:50|689.2|685.2|688.89|684.89|689.32|685.32|688.85|684.85|20
1622468520000|2021-05-31 13:42:00|688.96|684.96|689.2|685.2|689.2|685.2|688.77|684.77|24
1622468530000|2021-05-31 13:42:10|689.26|685.26|689.44|685.44|689.71|685.71|689.26|685.26|28
1622468540000|2021-05-31 13:42:20|689.48|685.48|689.07|685.07|689.49|685.49|689.05|685.05|21
1622468550000|2021-05-31 13:42:30|689.06|685.06|689.06|685.06|689.23|685.23|689.06|685.06|26
1622468560000|2021-05-31 13:42:40|689.04|685.04|688.98|684.98|689.1|685.1|688.94|684.94|28
1622468570000|2021-05-31 13:42:50|689|685|688.87|684.87|689.02|685.02|688.73|684.73|30
1622468580000|2021-05-31 13:43:00|688.86|684.86|689.17|685.17|689.25|685.25|688.85|684.85|30
1622468590000|2021-05-31 13:43:10|689.18|685.18|689.09|685.09|689.22|685.22|689.02|685.02|32
1622468600000|2021-05-31 13:43:20|689.11|685.11|689|685|689.13|685.13|688.92|684.92|21
1622468610000|2021-05-31 13:43:30|688.97|684.97|688.93|684.93|689.1|685.1|688.79|684.79|25
1622468620000|2021-05-31 13:43:40|688.92|684.92|688.91|684.91|689.01|685.01|688.88|684.88|14
1622468630000|2021-05-31 13:43:50|688.93|684.93|688.85|684.85|688.95|684.95|688.83|684.83|8
1622468640000|2021-05-31 13:44:00|688.87|684.87|688.02|684.02|689.11|685.11|687.97|683.97|37
1622468650000|2021-05-31 13:44:10|687.94|683.94|686|682|687.94|683.94|686|682|32
1622468660000|2021-05-31 13:44:20|686.19|682.19|685.6|681.6|686.19|682.19|685.26|681.26|39
1622468670000|2021-05-31 13:44:30|685.7|681.7|685.99|681.99|686.11|682.11|685.24|681.24|33
1622468680000|2021-05-31 13:44:40|686.03|682.03|686.11|682.11|686.44|682.44|685.99|681.99|22
1622468690000|2021-05-31 13:44:50|686.2|682.2|686.06|682.06|686.29|682.29|686.03|682.03|27
1622468700000|2021-05-31 13:45:00|686.08|682.08|685.3|681.3|686.08|682.08|685.12|681.12|36
1622468710000|2021-05-31 13:45:10|685.31|681.31|684.85|680.85|685.31|681.31|684.62|680.62|35
1622468720000|2021-05-31 13:45:20|684.7|680.7|684.75|680.75|684.75|680.75|684.34|680.34|33
1622468730000|2021-05-31 13:45:30|684.76|680.76|684.42|680.42|684.76|680.76|684.37|680.37|29
1622468740000|2021-05-31 13:45:40|684.4|680.4|684.14|680.14|684.48|680.48|684.02|680.02|30
1622468750000|2021-05-31 13:45:50|684.16|680.16|684.21|680.21|684.26|680.26|684.09|680.09|25
1622468760000|2021-05-31 13:46:00|684.22|680.22|684.73|680.73|684.82|680.82|684.19|680.19|28
1622468770000|2021-05-31 13:46:10|684.79|680.79|685.03|681.03|685.15|681.15|684.76|680.76|24
1622468780000|2021-05-31 13:46:20|685.01|681.01|685.22|681.22|685.23|681.23|684.93|680.93|20
1622468790000|2021-05-31 13:46:30|685.21|681.21|685.07|681.07|685.22|681.22|685.03|681.03|21
1622468800000|2021-05-31 13:46:40|685.02|681.02|684.88|680.88|685.02|681.02|684.77|680.77|25
1622468810000|2021-05-31 13:46:50|684.94|680.94|685.09|681.09|685.21|681.21|684.84|680.84|33
1622468820000|2021-05-31 13:47:00|685.1|681.1|685.16|681.16|685.26|681.26|685.1|681.1|21
1622468830000|2021-05-31 13:47:10|685.24|681.24|685.94|681.94|686.03|682.03|685.15|681.15|31
1622468840000|2021-05-31 13:47:20|685.95|681.95|685.92|681.92|686.02|682.02|685.91|681.91|27
1622468850000|2021-05-31 13:47:30|685.97|681.97|685.68|681.68|685.97|681.97|685.17|681.17|12
1622468860000|2021-05-31 13:47:40|685.74|681.74|685.63|681.63|685.74|681.74|685.63|681.63|8
1622468870000|2021-05-31 13:47:50|685.68|681.68|685.44|681.44|685.68|681.68|685.32|681.32|20
1622468880000|2021-05-31 13:48:00|685.45|681.45|684.99|680.99|685.45|681.45|684.95|680.95|28
1622468890000|2021-05-31 13:48:10|684.93|680.93|685.01|681.01|685.09|681.09|684.83|680.83|28
1622468900000|2021-05-31 13:48:20|685|681|684.94|680.94|685.07|681.07|684.85|680.85|20
1622468910000|2021-05-31 13:48:30|684.96|680.96|684.9|680.9|684.99|680.99|684.87|680.87|26
1622468920000|2021-05-31 13:48:40|684.88|680.88|684.93|680.93|684.97|680.97|684.87|680.87|22
1622468930000|2021-05-31 13:48:50|684.92|680.92|684.76|680.76|684.92|680.92|684.75|680.75|14
1622468940000|2021-05-31 13:49:00|684.82|680.82|685.03|681.03|685.03|681.03|684.81|680.81|20
1622468950000|2021-05-31 13:49:10|685.04|681.04|685.61|681.61|685.63|681.63|684.89|680.89|20
1622468960000|2021-05-31 13:49:20|685.56|681.56|685.87|681.87|685.87|681.87|685.47|681.47|18
1622468970000|2021-05-31 13:49:30|685.88|681.88|685.74|681.74|685.9|681.9|685.72|681.72|22
1622468980000|2021-05-31 13:49:40|685.73|681.73|685.61|681.61|685.74|681.74|685.57|681.57|15
1622468990000|2021-05-31 13:49:50|685.58|681.58|685.59|681.59|685.71|681.71|685.58|681.58|19
1622469000000|2021-05-31 13:50:00|685.6|681.6|685.86|681.86|685.92|681.92|685.35|681.35|23
1622469010000|2021-05-31 13:50:10|685.9|681.9|686.12|682.12|686.27|682.27|685.89|681.89|28
1622469020000|2021-05-31 13:50:20|686.13|682.13|686.17|682.17|686.42|682.42|686.12|682.12|27
1622469030000|2021-05-31 13:50:30|686.39|682.39|687.84|683.84|687.84|683.84|686.39|682.39|33
1622469040000|2021-05-31 13:50:40|687.85|683.85|688.78|684.78|688.85|684.85|687.85|683.85|24
1622469050000|2021-05-31 13:50:50|688.95|684.95|689.36|685.36|689.45|685.45|688.95|684.95|26
1622469060000|2021-05-31 13:51:00|689.34|685.34|689.83|685.83|690.29|686.29|689.29|685.29|27
1622469070000|2021-05-31 13:51:10|689.75|685.75|689.89|685.89|690.24|686.24|689.29|685.29|23
1622469080000|2021-05-31 13:51:20|689.97|685.97|689.95|685.95|690.36|686.36|689.29|685.29|19
1622469090000|2021-05-31 13:51:30|689.29|685.29|689.96|685.96|689.96|685.96|689.29|685.29|2
1622469100000|2021-05-31 13:51:40|690.02|686.02|690.37|686.37|690.4|686.4|689.74|685.74|24
1622469110000|2021-05-31 13:51:50|690.4|686.4|690.25|686.25|690.4|686.4|690.22|686.22|26
1622469120000|2021-05-31 13:52:00|690.26|686.26|690.47|686.47|690.47|686.47|690.25|686.25|19
1622469130000|2021-05-31 13:52:10|690.5|686.5|690.45|686.45|690.5|686.5|690.33|686.33|26
1622469140000|2021-05-31 13:52:20|690.44|686.44|689.69|685.69|690.45|686.45|689.69|685.69|33
1622469150000|2021-05-31 13:52:30|689.54|685.54|690.04|686.04|690.04|686.04|689.53|685.53|34
1622469160000|2021-05-31 13:52:40|690.01|686.01|690.08|686.08|690.08|686.08|689.88|685.88|32
1622469170000|2021-05-31 13:52:50|690.07|686.07|689.89|685.89|690.07|686.07|689.72|685.72|33
1622469180000|2021-05-31 13:53:00|689.9|685.9|689.31|685.31|689.94|685.94|689.26|685.26|32
1622469190000|2021-05-31 13:53:10|689.26|685.26|689.26|685.26|689.33|685.33|689.22|685.22|24
1622469200000|2021-05-31 13:53:20|689.19|685.19|688.8|684.8|689.19|685.19|688.7|684.7|23
1622469210000|2021-05-31 13:53:30|688.79|684.79|688.74|684.74|688.8|684.8|688.71|684.71|21
1622469220000|2021-05-31 13:53:40|688.81|684.81|688.83|684.83|688.83|684.83|688.64|684.64|21
1622469230000|2021-05-31 13:53:50|688.84|684.84|688.97|684.97|688.98|684.98|688.84|684.84|23
1622469240000|2021-05-31 13:54:00|688.94|684.94|689.4|685.4|689.4|685.4|688.82|684.82|24
1622469250000|2021-05-31 13:54:10|689.44|685.44|689.45|685.45|689.87|685.87|689.42|685.42|32
1622469260000|2021-05-31 13:54:20|689.8|685.8|690.53|686.53|690.53|686.53|689.45|685.45|19
1622469270000|2021-05-31 13:54:30|690.55|686.55|690.38|686.38|690.66|686.66|690.11|686.11|34
1622469280000|2021-05-31 13:54:40|690.33|686.33|689.99|685.99|690.33|686.33|689.96|685.96|30
1622469290000|2021-05-31 13:54:50|689.97|685.97|690.35|686.35|690.36|686.36|689.97|685.97|19
1622469300000|2021-05-31 13:55:00|690.09|686.09|690.08|686.08|690.36|686.36|689.98|685.98|25
1622469310000|2021-05-31 13:55:10|690.07|686.07|689.37|685.37|690.07|686.07|689.32|685.32|33
1622469320000|2021-05-31 13:55:20|689.31|685.31|689.3|685.3|689.43|685.43|689.22|685.22|33
1622469330000|2021-05-31 13:55:30|689.31|685.31|689.67|685.67|689.83|685.83|689.3|685.3|31
1622469340000|2021-05-31 13:55:40|689.7|685.7|689.59|685.59|689.7|685.7|689.59|685.59|23
1622469350000|2021-05-31 13:55:50|689.57|685.57|689.7|685.7|689.7|685.7|689.44|685.44|24
1622469360000|2021-05-31 13:56:00|689.73|685.73|689.19|685.19|689.82|685.82|689.19|685.19|31
1622469370000|2021-05-31 13:56:10|689.2|685.2|688.67|684.67|689.2|685.2|688.66|684.66|23
1622469380000|2021-05-31 13:56:20|688.68|684.68|688.54|684.54|688.8|684.8|688.44|684.44|27
1622469390000|2021-05-31 13:56:30|688.52|684.52|688.64|684.64|688.64|684.64|688.45|684.45|25
1622469400000|2021-05-31 13:56:40|688.7|684.7|688.81|684.81|688.96|684.96|688.68|684.68|26
1622469410000|2021-05-31 13:56:50|688.77|684.77|687.38|683.38|688.77|684.77|687.38|683.38|26
1622469420000|2021-05-31 13:57:00|687.37|683.37|686.39|682.39|687.38|683.38|686.39|682.39|29
1622469430000|2021-05-31 13:57:10|686.46|682.46|687.38|683.38|687.38|683.38|686.41|682.41|32
1622469440000|2021-05-31 13:57:20|687.12|683.12|687.25|683.25|687.81|683.81|687.12|683.12|34
1622469450000|2021-05-31 13:57:30|687.26|683.26|687.04|683.04|687.26|683.26|686.78|682.78|31
1622469460000|2021-05-31 13:57:40|687.02|683.02|686.82|682.82|687.07|683.07|686.77|682.77|29
1622469470000|2021-05-31 13:57:50|686.83|682.83|686.95|682.95|687.14|683.14|686.6|682.6|34
1622469480000|2021-05-31 13:58:00|686.96|682.96|686.79|682.79|687.11|683.11|686.79|682.79|32
1622469490000|2021-05-31 13:58:10|686.78|682.78|686.4|682.4|686.78|682.78|686.38|682.38|32
1622469500000|2021-05-31 13:58:20|686.38|682.38|686.37|682.37|686.41|682.41|686.13|682.13|27
1622469510000|2021-05-31 13:58:30|686.33|682.33|686.18|682.18|686.35|682.35|686.13|682.13|22
1622469520000|2021-05-31 13:58:40|686.33|682.33|686.37|682.37|686.37|682.37|686.18|682.18|17
1622469530000|2021-05-31 13:58:50|686.38|682.38|686.38|682.38|686.41|682.41|686.27|682.27|33
1622469540000|2021-05-31 13:59:00|686.34|682.34|686|682|686.34|682.34|686|682|17
1622469550000|2021-05-31 13:59:10|686.01|682.01|686.01|682.01|686.08|682.08|685.95|681.95|25
1622469560000|2021-05-31 13:59:20|686.02|682.02|685.69|681.69|686.02|682.02|685.61|681.61|28
1622469570000|2021-05-31 13:59:30|685.7|681.7|685.57|681.57|685.75|681.75|685.51|681.51|22
1622469580000|2021-05-31 13:59:40|685.54|681.54|685.33|681.33|685.64|681.64|685.31|681.31|19
1622469590000|2021-05-31 13:59:50|685.32|681.32|685.44|681.44|685.46|681.46|685.32|681.32|24
1622469600000|2021-05-31 14:00:00|685.42|681.42|687|683|687|683|685.42|681.42|32
1622469610000|2021-05-31 14:00:10|687.03|683.03|687.03|683.03|687.27|683.27|686.97|682.97|28
1622469620000|2021-05-31 14:00:20|687.02|683.02|687.32|683.32|687.37|683.37|686.97|682.97|22
1622469630000|2021-05-31 14:00:30|687.39|683.39|687.06|683.06|687.4|683.4|687.03|683.03|31
1622469640000|2021-05-31 14:00:40|687.03|683.03|686.57|682.57|687.08|683.08|686.57|682.57|28
1622469650000|2021-05-31 14:00:50|686.54|682.54|686.69|682.69|686.8|682.8|686.51|682.51|26
1622469660000|2021-05-31 14:01:00|686.66|682.66|686.51|682.51|686.77|682.77|686.51|682.51|20
1622469670000|2021-05-31 14:01:10|686.53|682.53|686.52|682.52|686.57|682.57|686.5|682.5|22
1622469680000|2021-05-31 14:01:20|686.53|682.53|685.98|681.98|686.55|682.55|685.98|681.98|27
1622469690000|2021-05-31 14:01:30|686|682|686.47|682.47|686.67|682.67|685.86|681.86|33
1622469700000|2021-05-31 14:01:40|686.45|682.45|685.96|681.96|686.45|682.45|685.96|681.96|29
1622469710000|2021-05-31 14:01:50|685.89|681.89|685.45|681.45|686.02|682.02|685.11|681.11|33
1622469720000|2021-05-31 14:02:00|685.36|681.36|685.45|681.45|685.81|681.81|685.18|681.18|38
1622469730000|2021-05-31 14:02:10|685.51|681.51|685.04|681.04|685.59|681.59|685.04|681.04|30
1622469740000|2021-05-31 14:02:20|685.06|681.06|684.99|680.99|685.14|681.14|684.94|680.94|21
1622469750000|2021-05-31 14:02:30|684.98|680.98|684.96|680.96|685.2|681.2|684.87|680.87|31
1622469760000|2021-05-31 14:02:40|685.05|681.05|685.23|681.23|685.37|681.37|685.04|681.04|28
1622469770000|2021-05-31 14:02:50|685.22|681.22|685.32|681.32|685.43|681.43|685.14|681.14|26
1622469780000|2021-05-31 14:03:00|685.33|681.33|685.14|681.14|685.4|681.4|684.76|680.76|26
1622469790000|2021-05-31 14:03:10|685.16|681.16|684.96|680.96|685.16|681.16|684.9|680.9|25
1622469800000|2021-05-31 14:03:20|684.95|680.95|684.94|680.94|684.98|680.98|684.94|680.94|21
1622469810000|2021-05-31 14:03:30|684.93|680.93|684.76|680.76|684.93|680.93|684.66|680.66|25
1622469820000|2021-05-31 14:03:40|684.75|680.75|684.71|680.71|684.8|680.8|684.66|680.66|27
1622469830000|2021-05-31 14:03:50|684.72|680.72|684.62|680.62|684.73|680.73|684.59|680.59|20
1622469840000|2021-05-31 14:04:00|684.71|680.71|683.44|679.44|684.71|680.71|683.44|679.44|31
1622469850000|2021-05-31 14:04:10|683.46|679.46|683.24|679.24|683.46|679.46|683.19|679.19|18
1622469860000|2021-05-31 14:04:20|683.22|679.22|683.69|679.69|683.81|679.81|683.07|679.07|28
1622469870000|2021-05-31 14:04:30|683.65|679.65|682.14|678.14|683.66|679.66|682.14|678.14|35
1622469880000|2021-05-31 14:04:40|681.72|677.72|682.04|678.04|682.68|678.68|681.72|677.72|28
1622469890000|2021-05-31 14:04:50|682.03|678.03|681.11|677.11|682.73|678.73|681.11|677.11|27
1622469900000|2021-05-31 14:05:00|681.12|677.12|681.55|677.55|681.57|677.57|681.12|677.12|32
1622469910000|2021-05-31 14:05:10|681.56|677.56|681.72|677.72|681.79|677.79|681.46|677.46|30
1622469920000|2021-05-31 14:05:20|681.71|677.71|681.73|677.73|681.94|677.94|681.61|677.61|29
1622469930000|2021-05-31 14:05:30|681.96|677.96|682.28|678.28|682.46|678.46|681.95|677.95|26
1622469940000|2021-05-31 14:05:40|682.26|678.26|682.54|678.54|682.55|678.55|682.26|678.26|19
1622469950000|2021-05-31 14:05:50|682.59|678.59|682.35|678.35|682.65|678.65|682.35|678.35|25
1622469960000|2021-05-31 14:06:00|682.36|678.36|682.21|678.21|682.45|678.45|682.05|678.05|32
1622469970000|2021-05-31 14:06:10|682.19|678.19|682.4|678.4|682.47|678.47|682.17|678.17|26
1622469980000|2021-05-31 14:06:20|682.44|678.44|682.98|678.98|683.17|679.17|682.4|678.4|28
1622469990000|2021-05-31 14:06:30|683.14|679.14|683.01|679.01|683.26|679.26|682.76|678.76|21
1622470000000|2021-05-31 14:06:40|683|679|683.11|679.11|683.25|679.25|682.76|678.76|19
1622470010000|2021-05-31 14:06:50|683.1|679.1|683.27|679.27|683.29|679.29|682.76|678.76|15
1622470020000|2021-05-31 14:07:00|683.26|679.26|682.59|678.59|683.64|679.64|682.59|678.59|24
1622470030000|2021-05-31 14:07:10|682.6|678.6|682.45|678.45|682.6|678.6|682.32|678.32|24
1622470040000|2021-05-31 14:07:20|682.42|678.42|681.99|677.99|682.42|678.42|681.99|677.99|33
1622470050000|2021-05-31 14:07:30|681.93|677.93|681.8|677.8|682.21|678.21|681.8|677.8|25
1622470060000|2021-05-31 14:07:40|681.69|677.69|681.72|677.72|681.8|677.8|681.58|677.58|29
1622470070000|2021-05-31 14:07:50|681.7|677.7|680.97|676.97|681.7|677.7|680.97|676.97|37
1622470080000|2021-05-31 14:08:00|680.99|676.99|680.49|676.49|681.1|677.1|680.46|676.46|25
1622470090000|2021-05-31 14:08:10|680.54|676.54|679.44|675.44|680.54|676.54|679.34|675.34|37
1622470100000|2021-05-31 14:08:20|679.43|675.43|679.13|675.13|679.79|675.79|679.13|675.13|35
1622470110000|2021-05-31 14:08:30|679.2|675.2|679.45|675.45|679.49|675.49|679.19|675.19|24
1622470120000|2021-05-31 14:08:40|679.39|675.39|679.39|675.39|679.5|675.5|679.39|675.39|6
1622470130000|2021-05-31 14:08:50|679.44|675.44|679.65|675.65|679.73|675.73|679.44|675.44|16
1622470140000|2021-05-31 14:09:00|679.66|675.66|679.99|675.99|679.99|675.99|679.61|675.61|22
1622470150000|2021-05-31 14:09:10|680.07|676.07|680.12|676.12|680.18|676.18|680.04|676.04|7
1622470160000|2021-05-31 14:09:20|680.18|676.18|680.2|676.2|680.23|676.23|680.09|676.09|15
1622470170000|2021-05-31 14:09:30|680.18|676.18|680.18|676.18|680.19|676.19|680.17|676.17|5
1622470180000|2021-05-31 14:09:40|680.16|676.16|680.15|676.15|680.21|676.21|680.11|676.11|13
1622470190000|2021-05-31 14:09:50|680.16|676.16|680.27|676.27|680.33|676.33|680.14|676.14|13
1622470200000|2021-05-31 14:10:00|680.28|676.28|680.63|676.63|681.03|677.03|680.17|676.17|16
1622470210000|2021-05-31 14:10:10|681.28|677.28|680.89|676.89|681.28|677.28|680.81|676.81|16
1622470220000|2021-05-31 14:10:20|680.81|676.81|680.66|676.66|680.91|676.91|680.65|676.65|23
1622470230000|2021-05-31 14:10:30|680.67|676.67|680.61|676.61|680.74|676.74|680.61|676.61|23
1622470240000|2021-05-31 14:10:40|680.62|676.62|680.64|676.64|680.64|676.64|680.61|676.61|11
1622470250000|2021-05-31 14:10:50|680.63|676.63|680.6|676.6|680.63|676.63|680.6|676.6|13
1622470260000|2021-05-31 14:11:00|680.61|676.61|680.4|676.4|680.61|676.61|680.23|676.23|28
1622470270000|2021-05-31 14:11:10|680.41|676.41|680.52|676.52|680.54|676.54|680.29|676.29|28
1622470280000|2021-05-31 14:11:20|680.53|676.53|680.87|676.87|680.88|676.88|680.51|676.51|20
1622470290000|2021-05-31 14:11:30|680.88|676.88|680.81|676.81|680.88|676.88|680.64|676.64|26
1622470300000|2021-05-31 14:11:40|680.77|676.77|681.09|677.09|681.73|677.73|680.77|676.77|31
1622470310000|2021-05-31 14:11:50|681.18|677.18|681.06|677.06|681.22|677.22|681|677|31
1622470320000|2021-05-31 14:12:00|680.98|676.98|680.59|676.59|680.98|676.98|680.59|676.59|28
1622470330000|2021-05-31 14:12:10|680.61|676.61|680.58|676.58|680.63|676.63|680.58|676.58|14
1622470340000|2021-05-31 14:12:20|680.57|676.57|680.47|676.47|680.61|676.61|680.46|676.46|24
1622470350000|2021-05-31 14:12:30|680.48|676.48|680.06|676.06|680.55|676.55|680.06|676.06|24
1622470360000|2021-05-31 14:12:40|680.01|676.01|679.35|675.35|680.03|676.03|679.29|675.29|31
1622470370000|2021-05-31 14:12:50|679.39|675.39|678.9|674.9|679.48|675.48|678.89|674.89|30
1622470380000|2021-05-31 14:13:00|678.89|674.89|678.87|674.87|679.53|675.53|678.86|674.86|35
1622470390000|2021-05-31 14:13:10|678.85|674.85|679.45|675.45|679.67|675.67|678.77|674.77|27
1622470400000|2021-05-31 14:13:20|679.69|675.69|680.81|676.81|681.07|677.07|679.01|675.01|36
1622470410000|2021-05-31 14:13:30|680.85|676.85|680.78|676.78|680.85|676.85|680.57|676.57|26
1622470420000|2021-05-31 14:13:40|680.76|676.76|680.83|676.83|680.83|676.83|680.55|676.55|27
1622470430000|2021-05-31 14:13:50|680.89|676.89|680.81|676.81|680.89|676.89|680.81|676.81|11
1622470440000|2021-05-31 14:14:00|680.82|676.82|680.66|676.66|680.91|676.91|680.64|676.64|11
1622470450000|2021-05-31 14:14:10|680.65|676.65|680.09|676.09|680.67|676.67|680.09|676.09|27
1622470460000|2021-05-31 14:14:20|680.11|676.11|680.33|676.33|680.35|676.35|680.08|676.08|27
1622470470000|2021-05-31 14:14:30|680.34|676.34|680.4|676.4|680.52|676.52|680.34|676.34|20
1622470480000|2021-05-31 14:14:40|680.43|676.43|681.03|677.03|681.05|677.05|680.38|676.38|29
1622470490000|2021-05-31 14:14:50|681.23|677.23|680.46|676.46|681.23|677.23|680.4|676.4|32
1622470500000|2021-05-31 14:15:00|680.48|676.48|680.53|676.53|680.66|676.66|680.45|676.45|30
1622470510000|2021-05-31 14:15:10|680.5|676.5|680.59|676.59|680.59|676.59|680.48|676.48|22
1622470520000|2021-05-31 14:15:20|680.57|676.57|681.08|677.08|681.13|677.13|680.57|676.57|20
1622470530000|2021-05-31 14:15:30|681.09|677.09|680.78|676.78|681.11|677.11|680.77|676.77|25
1622470540000|2021-05-31 14:15:40|680.8|676.8|680.46|676.46|680.8|676.8|680.3|676.3|26
1622470550000|2021-05-31 14:15:50|680.47|676.47|680.63|676.63|680.64|676.64|680.4|676.4|18
1622470560000|2021-05-31 14:16:00|680.64|676.64|680.41|676.41|680.64|676.64|680.37|676.37|26
1622470570000|2021-05-31 14:16:10|680.42|676.42|680.16|676.16|680.42|676.42|680.11|676.11|24
1622470580000|2021-05-31 14:16:20|680.17|676.17|680.42|676.42|680.43|676.43|680.14|676.14|29
1622470590000|2021-05-31 14:16:30|680.44|676.44|680.95|676.95|680.95|676.95|680.37|676.37|29
1622470600000|2021-05-31 14:16:40|680.96|676.96|681.11|677.11|681.11|677.11|680.96|676.96|12
1622470610000|2021-05-31 14:16:50|681.12|677.12|681.26|677.26|681.26|677.26|681.06|677.06|16
1622470620000|2021-05-31 14:17:00|681.27|677.27|681.09|677.09|681.54|677.54|681.09|677.09|23
1622470630000|2021-05-31 14:17:10|681.06|677.06|680.85|676.85|681.06|677.06|680.77|676.77|21
1622470640000|2021-05-31 14:17:20|680.8|676.8|680.9|676.9|680.92|676.92|680.8|676.8|16
1622470650000|2021-05-31 14:17:30|680.87|676.87|681.11|677.11|681.16|677.16|680.87|676.87|19
1622470660000|2021-05-31 14:17:40|681.14|677.14|681.4|677.4|681.4|677.4|681.1|677.1|21
1622470670000|2021-05-31 14:17:50|681.28|677.28|681.61|677.61|681.71|677.71|681.28|677.28|23
1622470680000|2021-05-31 14:18:00|681.56|677.56|682.01|678.01|682.22|678.22|681.56|677.56|16
1622470690000|2021-05-31 14:18:10|681.64|677.64|681.85|677.85|681.85|677.85|681.62|677.62|21
1622470700000|2021-05-31 14:18:20|681.92|677.92|681.56|677.56|681.98|677.98|681.55|677.55|17
1622470710000|2021-05-31 14:18:30|681.62|677.62|681.81|677.81|681.85|677.85|681.62|677.62|19
1622470720000|2021-05-31 14:18:40|681.8|677.8|681.86|677.86|681.86|677.86|681.8|677.8|14
1622470730000|2021-05-31 14:18:50|681.84|677.84|682.14|678.14|682.14|678.14|681.83|677.83|17
1622470740000|2021-05-31 14:19:00|682.15|678.15|682.89|678.89|683.11|679.11|682.13|678.13|28
1622470750000|2021-05-31 14:19:10|682.88|678.88|682.38|678.38|683.01|679.01|682.29|678.29|32
1622470760000|2021-05-31 14:19:20|682.37|678.37|682.44|678.44|682.49|678.49|682.28|678.28|28
1622470770000|2021-05-31 14:19:30|682.45|678.45|682.03|678.03|682.45|678.45|681.95|677.95|28
1622470780000|2021-05-31 14:19:40|682.01|678.01|681.93|677.93|682.01|678.01|681.85|677.85|23
1622470790000|2021-05-31 14:19:50|681.96|677.96|681.81|677.81|682.03|678.03|681.75|677.75|31
1622470800000|2021-05-31 14:20:00|681.8|677.8|682.35|678.35|682.36|678.36|681.78|677.78|24
1622470810000|2021-05-31 14:20:10|682.34|678.34|682.18|678.18|682.34|678.34|682.18|678.18|22
1622470820000|2021-05-31 14:20:20|682.16|678.16|682.19|678.19|682.24|678.24|682.16|678.16|13
1622470830000|2021-05-31 14:20:30|682.2|678.2|682.43|678.43|682.55|678.55|682.13|678.13|17
1622470840000|2021-05-31 14:20:40|682.41|678.41|682.56|678.56|682.75|678.75|682.41|678.41|18
1622470850000|2021-05-31 14:20:50|682.55|678.55|681.86|677.86|682.56|678.56|681.85|677.85|34
1622470860000|2021-05-31 14:21:00|682.04|678.04|682.31|678.31|682.33|678.33|681.9|677.9|25
1622470870000|2021-05-31 14:21:10|682.3|678.3|682.11|678.11|682.3|678.3|682.08|678.08|22
1622470880000|2021-05-31 14:21:20|682.12|678.12|681.16|677.16|682.12|678.12|681.12|677.12|31
1622470890000|2021-05-31 14:21:30|681.14|677.14|681.19|677.19|681.33|677.33|681.13|677.13|33
1622470900000|2021-05-31 14:21:40|681.2|677.2|681.19|677.19|681.24|677.24|681.13|677.13|16
1622470910000|2021-05-31 14:21:50|681.2|677.2|680.98|676.98|681.2|677.2|680.95|676.95|20
1622470920000|2021-05-31 14:22:00|680.95|676.95|680.59|676.59|680.96|676.96|680.58|676.58|16
1622470930000|2021-05-31 14:22:10|680.58|676.58|681|677|681.25|677.25|680.58|676.58|32
1622470940000|2021-05-31 14:22:20|680.91|676.91|680.88|676.88|680.92|676.92|680.83|676.83|19
1622470950000|2021-05-31 14:22:30|680.89|676.89|681.01|677.01|681.01|677.01|680.88|676.88|15
1622470960000|2021-05-31 14:22:40|681.02|677.02|680.96|676.96|681.04|677.04|680.94|676.94|18
1622470970000|2021-05-31 14:22:50|680.97|676.97|680.75|676.75|680.98|676.98|680.74|676.74|23
1622470980000|2021-05-31 14:23:00|680.76|676.76|680.78|676.78|680.84|676.84|680.76|676.76|26
1622470990000|2021-05-31 14:23:10|680.76|676.76|680.63|676.63|680.78|676.78|680.39|676.39|29
1622471000000|2021-05-31 14:23:20|680.65|676.65|680.25|676.25|680.65|676.65|680.24|676.24|33
1622471010000|2021-05-31 14:23:30|680.23|676.23|679.26|675.26|680.49|676.49|679.26|675.26|29
1622471020000|2021-05-31 14:23:40|679.29|675.29|679.32|675.32|679.32|675.32|678.91|674.91|31
1622471030000|2021-05-31 14:23:50|679.41|675.41|679.1|675.1|679.46|675.46|679.1|675.1|34
1622471040000|2021-05-31 14:24:00|679.08|675.08|679.45|675.45|679.62|675.62|679.06|675.06|30
1622471050000|2021-05-31 14:24:10|679.46|675.46|679.6|675.6|679.63|675.63|679.46|675.46|18
1622471060000|2021-05-31 14:24:20|679.55|675.55|679.1|675.1|679.55|675.55|678.99|674.99|29
1622471070000|2021-05-31 14:24:30|679.01|675.01|679.05|675.05|679.13|675.13|678.95|674.95|29
1622471080000|2021-05-31 14:24:40|679.03|675.03|678.66|674.66|679.03|675.03|678.56|674.56|27
1622471090000|2021-05-31 14:24:50|678.65|674.65|678|674|678.65|674.65|678|674|31
1622471100000|2021-05-31 14:25:00|677.81|673.81|677.99|673.99|678.23|674.23|677.74|673.74|35
1622471110000|2021-05-31 14:25:10|677.96|673.96|678.17|674.17|678.21|674.21|677.85|673.85|26
1622471120000|2021-05-31 14:25:20|677.95|673.95|678.19|674.19|678.25|674.25|677.94|673.94|29
1622471130000|2021-05-31 14:25:30|678.2|674.2|678.13|674.13|678.2|674.2|678.1|674.1|17
1622471140000|2021-05-31 14:25:40|678.14|674.14|678.75|674.75|678.75|674.75|678.14|674.14|16
1622471150000|2021-05-31 14:25:50|678.74|674.74|678.76|674.76|678.83|674.83|678.68|674.68|28
1622471160000|2021-05-31 14:26:00|678.79|674.79|679.64|675.64|679.74|675.74|678.79|674.79|26
1622471170000|2021-05-31 14:26:10|679.68|675.68|679.85|675.85|680.26|676.26|679.5|675.5|18
1622471180000|2021-05-31 14:26:20|679.83|675.83|680.01|676.01|680.72|676.72|679.6|675.6|22
1622471190000|2021-05-31 14:26:30|680|676|679.47|675.47|680.01|676.01|679.42|675.42|24
1622471200000|2021-05-31 14:26:40|679.58|675.58|679.44|675.44|679.63|675.63|679.44|675.44|36
1622471210000|2021-05-31 14:26:50|679.46|675.46|679.26|675.26|679.46|675.46|679.13|675.13|34
1622471220000|2021-05-31 14:27:00|679.27|675.27|678.95|674.95|679.5|675.5|678.95|674.95|31
1622471230000|2021-05-31 14:27:10|678.96|674.96|679.06|675.06|679.13|675.13|678.74|674.74|27
1622471240000|2021-05-31 14:27:20|679.05|675.05|679.12|675.12|679.21|675.21|679.01|675.01|29
1622471250000|2021-05-31 14:27:30|679.11|675.11|679.06|675.06|679.19|675.19|678.97|674.97|28
1622471260000|2021-05-31 14:27:40|679.09|675.09|679.27|675.27|679.36|675.36|679.08|675.08|33
1622471270000|2021-05-31 14:27:50|679.25|675.25|679.61|675.61|679.63|675.63|679.25|675.25|26
1622471280000|2021-05-31 14:28:00|679.62|675.62|679.75|675.75|679.85|675.85|679.47|675.47|26
1622471290000|2021-05-31 14:28:10|679.77|675.77|680.39|676.39|680.93|676.93|679.72|675.72|25
1622471300000|2021-05-31 14:28:20|680.14|676.14|680.34|676.34|680.43|676.43|680.14|676.14|17
1622471310000|2021-05-31 14:28:30|680.32|676.32|681.21|677.21|681.23|677.23|680.14|676.14|30
1622471320000|2021-05-31 14:28:40|681.19|677.19|681.26|677.26|681.38|677.38|681.13|677.13|14
1622471330000|2021-05-31 14:28:50|681.23|677.23|680.48|676.48|681.3|677.3|680.47|676.47|32
1622471340000|2021-05-31 14:29:00|680.49|676.49|679.99|675.99|680.55|676.55|679.96|675.96|33
1622471350000|2021-05-31 14:29:10|680.01|676.01|680.57|676.57|680.57|676.57|679.99|675.99|28
1622471360000|2021-05-31 14:29:20|680.64|676.64|680.75|676.75|680.83|676.83|680.64|676.64|26
1622471370000|2021-05-31 14:29:30|680.76|676.76|680.49|676.49|680.8|676.8|680.43|676.43|23
1622471380000|2021-05-31 14:29:40|680.5|676.5|680.51|676.51|680.62|676.62|680.48|676.48|25
1622471390000|2021-05-31 14:29:50|680.5|676.5|680.33|676.33|680.5|676.5|680.33|676.33|16
1622471400000|2021-05-31 14:30:00|680.32|676.32|681.4|677.4|681.4|677.4|680.32|676.32|27
1622471410000|2021-05-31 14:30:10|681.41|677.41|681.54|677.54|681.55|677.55|681.4|677.4|26
1622471420000|2021-05-31 14:30:20|681.55|677.55|682.04|678.04|682.04|678.04|681.54|677.54|19
1622471430000|2021-05-31 14:30:30|682.05|678.05|682.02|678.02|682.06|678.06|681.99|677.99|11
1622471440000|2021-05-31 14:30:40|682.06|678.06|681.94|677.94|682.06|678.06|681.87|677.87|27
1622471450000|2021-05-31 14:30:50|681.92|677.92|681.83|677.83|681.92|677.92|681.63|677.63|28
1622471460000|2021-05-31 14:31:00|681.87|677.87|682.27|678.27|682.29|678.29|681.87|677.87|18
1622471470000|2021-05-31 14:31:10|682.31|678.31|681.85|677.85|682.31|678.31|681.74|677.74|27
1622471480000|2021-05-31 14:31:20|681.82|677.82|682.26|678.26|682.27|678.27|681.82|677.82|21
1622471490000|2021-05-31 14:31:30|682.23|678.23|682.39|678.39|682.39|678.39|682.18|678.18|20
1622471500000|2021-05-31 14:31:40|682.29|678.29|682.36|678.36|682.38|678.38|682.29|678.29|16
1622471510000|2021-05-31 14:31:50|682.39|678.39|682.07|678.07|682.39|678.39|681.98|677.98|20
1622471520000|2021-05-31 14:32:00|682.09|678.09|682.2|678.2|682.22|678.22|682.09|678.09|16
1622471530000|2021-05-31 14:32:10|682.19|678.19|682.27|678.27|682.27|678.27|682.18|678.18|13
1622471540000|2021-05-31 14:32:20|682.24|678.24|682.23|678.23|682.28|678.28|682.23|678.23|10
1622471550000|2021-05-31 14:32:30|682.22|678.22|682.28|678.28|682.28|678.28|682.07|678.07|20
1622471560000|2021-05-31 14:32:40|682.29|678.29|682.84|678.84|682.84|678.84|682.29|678.29|24
1622471570000|2021-05-31 14:32:50|682.83|678.83|682.72|678.72|682.83|678.83|682.63|678.63|25
1622471580000|2021-05-31 14:33:00|682.71|678.71|682.69|678.69|682.93|678.93|682.67|678.67|27
1622471590000|2021-05-31 14:33:10|682.67|678.67|682.37|678.37|682.69|678.69|682.36|678.36|23
1622471600000|2021-05-31 14:33:20|682.42|678.42|682.31|678.31|682.42|678.42|682.21|678.21|23
1622471610000|2021-05-31 14:33:30|682.34|678.34|682.11|678.11|682.38|678.38|682.11|678.11|25
1622471620000|2021-05-31 14:33:40|682.12|678.12|682.4|678.4|682.46|678.46|682.12|678.12|29
1622471630000|2021-05-31 14:33:50|682.41|678.41|682.49|678.49|682.66|678.66|682.39|678.39|27
1622471640000|2021-05-31 14:34:00|682.51|678.51|682.72|678.72|682.73|678.73|682.47|678.47|24
1622471650000|2021-05-31 14:34:10|682.73|678.73|682.92|678.92|682.93|678.93|682.73|678.73|17
1622471660000|2021-05-31 14:34:20|682.93|678.93|682.77|678.77|682.94|678.94|682.77|678.77|28
1622471670000|2021-05-31 14:34:30|682.75|678.75|682.13|678.13|682.75|678.75|682.13|678.13|34
1622471680000|2021-05-31 14:34:40|682.1|678.1|682|678|682.13|678.13|681.93|677.93|25
1622471690000|2021-05-31 14:34:50|681.99|677.99|681.56|677.56|682|678|681.56|677.56|27
1622471700000|2021-05-31 14:35:00|681.53|677.53|680.98|676.98|681.57|677.57|680.97|676.97|30
1622471710000|2021-05-31 14:35:10|681.02|677.02|681.01|677.01|681.02|677.02|680.81|676.81|29
1622471720000|2021-05-31 14:35:20|680.93|676.93|681.33|677.33|681.33|677.33|680.92|676.92|17
1622471730000|2021-05-31 14:35:30|681.32|677.32|681.8|677.8|681.8|677.8|681.32|677.32|17
1622471740000|2021-05-31 14:35:40|681.77|677.77|681.7|677.7|681.81|677.81|681.7|677.7|8
1622471750000|2021-05-31 14:35:50|681.75|677.75|681.85|677.85|681.85|677.85|681.71|677.71|16
1622471760000|2021-05-31 14:36:00|681.79|677.79|681.79|677.79|681.79|677.79|681.74|677.74|9
1622471770000|2021-05-31 14:36:10|681.8|677.8|681.8|677.8|681.8|677.8|681.79|677.79|3
1622471780000|2021-05-31 14:36:20|681.77|677.77|682.52|678.52|682.54|678.54|681.74|677.74|23
1622471790000|2021-05-31 14:36:30|682.48|678.48|682.19|678.19|682.75|678.75|682.19|678.19|25
1622471800000|2021-05-31 14:36:40|682.17|678.17|682.42|678.42|682.43|678.43|681.97|677.97|27
1622471810000|2021-05-31 14:36:50|682.4|678.4|682.64|678.64|682.83|678.83|682.4|678.4|20
1622471820000|2021-05-31 14:37:00|682.67|678.67|682.67|678.67|682.71|678.71|682.63|678.63|17
1622471830000|2021-05-31 14:37:10|682.65|678.65|682.87|678.87|682.9|678.9|682.65|678.65|16
1622471840000|2021-05-31 14:37:20|682.86|678.86|682.81|678.81|682.89|678.89|682.79|678.79|17
1622471850000|2021-05-31 14:37:30|682.85|678.85|682.84|678.84|682.86|678.86|682.8|678.8|17
1622471860000|2021-05-31 14:37:40|682.85|678.85|682.45|678.45|682.85|678.85|682.33|678.33|20
1622471870000|2021-05-31 14:37:50|682.37|678.37|682.59|678.59|682.59|678.59|682.21|678.21|21
1622471880000|2021-05-31 14:38:00|682.51|678.51|682.71|678.71|682.76|678.76|682.43|678.43|24
1622471890000|2021-05-31 14:38:10|682.7|678.7|682.68|678.68|682.74|678.74|682.68|678.68|18
1622471900000|2021-05-31 14:38:20|682.69|678.69|682.81|678.81|682.94|678.94|682.69|678.69|23
1622471910000|2021-05-31 14:38:30|682.84|678.84|682.96|678.96|682.96|678.96|682.84|678.84|8
1622471920000|2021-05-31 14:38:40|682.95|678.95|682.99|678.99|683.09|679.09|682.95|678.95|10
1622471930000|2021-05-31 14:38:50|683.04|679.04|683.16|679.16|683.16|679.16|682.93|678.93|14
1622471940000|2021-05-31 14:39:00|683.23|679.23|683.26|679.26|683.27|679.27|683.23|679.23|12
1622471950000|2021-05-31 14:39:10|683.25|679.25|683.16|679.16|683.26|679.26|683.15|679.15|8
1622471960000|2021-05-31 14:39:20|683.14|679.14|682.96|678.96|683.15|679.15|682.92|678.92|14
1622471970000|2021-05-31 14:39:30|682.99|678.99|682.93|678.93|683.03|679.03|682.91|678.91|19
1622471980000|2021-05-31 14:39:40|682.99|678.99|683.06|679.06|683.06|679.06|682.98|678.98|6
1622471990000|2021-05-31 14:39:50|683.05|679.05|683.05|679.05|683.07|679.07|682.86|678.86|24
1622472000000|2021-05-31 14:40:00|683.04|679.04|683.04|679.04|683.04|679.04|683.02|679.02|9
1622472010000|2021-05-31 14:40:10|683.06|679.06|682.99|678.99|683.06|679.06|682.99|678.99|4
1622472020000|2021-05-31 14:40:20|682.97|678.97|682.81|678.81|682.99|678.99|682.81|678.81|10
1622472030000|2021-05-31 14:40:30|682.82|678.82|682.83|678.83|682.85|678.85|682.8|678.8|13
1622472040000|2021-05-31 14:40:40|682.73|678.73|682.86|678.86|682.98|678.98|682.73|678.73|26
1622472050000|2021-05-31 14:40:50|682.87|678.87|682.87|678.87|682.88|678.88|682.87|678.87|3
1622472060000|2021-05-31 14:41:00|682.88|678.88|683.48|679.48|683.49|679.49|682.88|678.88|24
1622472070000|2021-05-31 14:41:10|683.38|679.38|683.62|679.62|683.62|679.62|683.37|679.37|18
1622472080000|2021-05-31 14:41:20|683.64|679.64|683.67|679.67|683.67|679.67|683.63|679.63|7
1622472090000|2021-05-31 14:41:30|683.65|679.65|683.64|679.64|683.66|679.66|683.64|679.64|7
1622472100000|2021-05-31 14:41:40|683.63|679.63|683.64|679.64|683.67|679.67|683.63|679.63|12
1622472110000|2021-05-31 14:41:50|683.62|679.62|682.97|678.97|683.62|679.62|682.95|678.95|23
1622472120000|2021-05-31 14:42:00|682.96|678.96|683.16|679.16|683.24|679.24|682.96|678.96|23
1622472130000|2021-05-31 14:42:10|683.17|679.17|683.08|679.08|683.19|679.19|683.05|679.05|19
1622472140000|2021-05-31 14:42:20|683.07|679.07|682.97|678.97|683.12|679.12|682.97|678.97|17
1622472150000|2021-05-31 14:42:30|683.02|679.02|683.02|679.02|683.03|679.03|683.02|679.02|3
1622472160000|2021-05-31 14:42:40|683.01|679.01|682.9|678.9|683.01|679.01|682.86|678.86|13
1622472170000|2021-05-31 14:42:50|682.89|678.89|682.84|678.84|682.89|678.89|682.82|678.82|13
1622472180000|2021-05-31 14:43:00|682.85|678.85|682.87|678.87|682.87|678.87|682.83|678.83|13
1622472190000|2021-05-31 14:43:10|682.86|678.86|683.11|679.11|683.32|679.32|682.8|678.8|24
1622472200000|2021-05-31 14:43:20|683.09|679.09|683.15|679.15|683.18|679.18|683|679|17
1622472210000|2021-05-31 14:43:30|683.13|679.13|683.21|679.21|683.33|679.33|683.13|679.13|17
1622472220000|2021-05-31 14:43:40|683.28|679.28|683.26|679.26|683.35|679.35|683.2|679.2|15
1622472230000|2021-05-31 14:43:50|683.27|679.27|683.18|679.18|683.28|679.28|683.12|679.12|22
1622472240000|2021-05-31 14:44:00|683.17|679.17|683.24|679.24|683.3|679.3|683.12|679.12|19
1622472250000|2021-05-31 14:44:10|683.22|679.22|683.16|679.16|683.23|679.23|683.16|679.16|15
1622472260000|2021-05-31 14:44:20|683.13|679.13|683.01|679.01|683.2|679.2|683.01|679.01|17
1622472270000|2021-05-31 14:44:30|683.08|679.08|683.12|679.12|683.12|679.12|683.01|679.01|9
1622472280000|2021-05-31 14:44:40|683.11|679.11|682.89|678.89|683.17|679.17|682.85|678.85|26
1622472290000|2021-05-31 14:44:50|682.9|678.9|682.71|678.71|682.9|678.9|682.71|678.71|16
1622472300000|2021-05-31 14:45:00|682.65|678.65|682.88|678.88|682.88|678.88|682.41|678.41|25
1622472310000|2021-05-31 14:45:10|682.89|678.89|683.26|679.26|683.26|679.26|682.86|678.86|29
1622472320000|2021-05-31 14:45:20|683.22|679.22|683.17|679.17|683.34|679.34|683.17|679.17|25
1622472330000|2021-05-31 14:45:30|683.22|679.22|683.69|679.69|683.73|679.73|683.16|679.16|18
1622472340000|2021-05-31 14:45:40|683.72|679.72|683.68|679.68|683.72|679.72|683.63|679.63|19
1622472350000|2021-05-31 14:45:50|683.67|679.67|683.65|679.65|683.67|679.67|683.63|679.63|9
1622472360000|2021-05-31 14:46:00|683.64|679.64|684.14|680.14|684.15|680.15|683.64|679.64|19
1622472370000|2021-05-31 14:46:10|684.26|680.26|684.54|680.54|684.54|680.54|684.2|680.2|22
1622472380000|2021-05-31 14:46:20|684.58|680.58|685.07|681.07|685.25|681.25|684.58|680.58|13
1622472390000|2021-05-31 14:46:30|685.09|681.09|685.37|681.37|685.56|681.56|685.09|681.09|10
1622472400000|2021-05-31 14:46:40|685.58|681.58|685.58|681.58|685.58|681.58|685.58|681.58|1
1622472410000|2021-05-31 14:46:50|685.56|681.56|686.44|682.44|686.49|682.49|685.4|681.4|12
1622472420000|2021-05-31 14:47:00|686.46|682.46|686.59|682.59|686.87|682.87|686.46|682.46|28
1622472430000|2021-05-31 14:47:10|686.62|682.62|686.46|682.46|686.65|682.65|686.01|682.01|28
1622472440000|2021-05-31 14:47:20|686.45|682.45|686.13|682.13|686.45|682.45|686.13|682.13|35
1622472450000|2021-05-31 14:47:30|686.1|682.1|686.18|682.18|686.23|682.23|686.06|682.06|36
1622472460000|2021-05-31 14:47:40|686.2|682.2|686.06|682.06|686.24|682.24|686.04|682.04|29
1622472470000|2021-05-31 14:47:50|686.05|682.05|685.98|681.98|686.05|682.05|685.64|681.64|35
1622472480000|2021-05-31 14:48:00|685.94|681.94|686.1|682.1|686.11|682.11|685.91|681.91|23
1622472490000|2021-05-31 14:48:10|686.09|682.09|686.11|682.11|686.11|682.11|686.04|682.04|17
1622472500000|2021-05-31 14:48:20|686.09|682.09|685.76|681.76|686.1|682.1|685.76|681.76|26
1622472510000|2021-05-31 14:48:30|685.78|681.78|686.12|682.12|686.14|682.14|685.71|681.71|25
1622472520000|2021-05-31 14:48:40|686.1|682.1|685.89|681.89|686.14|682.14|685.77|681.77|32
1622472530000|2021-05-31 14:48:50|685.93|681.93|686.09|682.09|686.16|682.16|685.85|681.85|22
1622472540000|2021-05-31 14:49:00|686.07|682.07|686.41|682.41|686.42|682.42|686.07|682.07|24
1622472550000|2021-05-31 14:49:10|686.44|682.44|686.64|682.64|686.64|682.64|686.4|682.4|19
1622472560000|2021-05-31 14:49:20|686.63|682.63|686.83|682.83|686.85|682.85|686.61|682.61|24
1622472570000|2021-05-31 14:49:30|686.82|682.82|686.7|682.7|686.84|682.84|686.65|682.65|27
1622472580000|2021-05-31 14:49:40|686.69|682.69|686.78|682.78|686.78|682.78|686.65|682.65|19
1622472590000|2021-05-31 14:49:50|686.93|682.93|686.99|682.99|687.04|683.04|686.93|682.93|20
1622472600000|2021-05-31 14:50:00|686.97|682.97|686.94|682.94|687.02|683.02|686.85|682.85|25
1622472610000|2021-05-31 14:50:10|686.93|682.93|686.52|682.52|686.95|682.95|686.52|682.52|26
1622472620000|2021-05-31 14:50:20|686.53|682.53|686.54|682.54|686.57|682.57|686.5|682.5|17
1622472630000|2021-05-31 14:50:30|686.58|682.58|686.34|682.34|686.58|682.58|686.2|682.2|20
1622472640000|2021-05-31 14:50:40|686.35|682.35|686.21|682.21|686.37|682.37|686.21|682.21|27
1622472650000|2021-05-31 14:50:50|686.22|682.22|686.6|682.6|686.7|682.7|686.2|682.2|18
1622472660000|2021-05-31 14:51:00|686.61|682.61|686.6|682.6|686.67|682.67|686.6|682.6|21
1622472670000|2021-05-31 14:51:10|686.61|682.61|686.87|682.87|686.97|682.97|686.59|682.59|18
1622472680000|2021-05-31 14:51:20|686.84|682.84|686.78|682.78|686.87|682.87|686.74|682.74|26
1622472690000|2021-05-31 14:51:30|686.8|682.8|686.86|682.86|686.89|682.89|686.77|682.77|22
1622472700000|2021-05-31 14:51:40|686.88|682.88|686.96|682.96|686.96|682.96|686.88|682.88|14
1622472710000|2021-05-31 14:51:50|686.95|682.95|687.31|683.31|687.49|683.49|686.94|682.94|21
1622472720000|2021-05-31 14:52:00|687.3|683.3|687.05|683.05|687.33|683.33|687.01|683.01|21
1622472730000|2021-05-31 14:52:10|687.04|683.04|687.11|683.11|687.18|683.18|686.98|682.98|17
1622472740000|2021-05-31 14:52:20|687.12|683.12|687.53|683.53|687.66|683.66|687.11|683.11|28
1622472750000|2021-05-31 14:52:30|687.52|683.52|688.52|684.52|688.53|684.53|687.47|683.47|32
1622472760000|2021-05-31 14:52:40|688.58|684.58|688.48|684.48|688.6|684.6|688.03|684.03|34
1622472770000|2021-05-31 14:52:50|688.54|684.54|688.32|684.32|688.54|684.54|688.05|684.05|26
1622472780000|2021-05-31 14:53:00|688.33|684.33|688.28|684.28|688.52|684.52|688.18|684.18|32
1622472790000|2021-05-31 14:53:10|688.32|684.32|688.04|684.04|688.36|684.36|688.01|684.01|29
1622472800000|2021-05-31 14:53:20|688.02|684.02|687.94|683.94|688.02|684.02|687.82|683.82|28
1622472810000|2021-05-31 14:53:30|687.93|683.93|687.6|683.6|687.93|683.93|687.6|683.6|26
1622472820000|2021-05-31 14:53:40|687.57|683.57|687.69|683.69|687.72|683.72|687.54|683.54|29
1622472830000|2021-05-31 14:53:50|687.67|683.67|687.66|683.66|687.69|683.69|687.59|683.59|25
1622472840000|2021-05-31 14:54:00|687.68|683.68|687.89|683.89|687.97|683.97|687.67|683.67|26
1622472850000|2021-05-31 14:54:10|687.88|683.88|687.5|683.5|687.88|683.88|687.5|683.5|15
1622472860000|2021-05-31 14:54:20|687.51|683.51|687.25|683.25|687.56|683.56|687.22|683.22|25
1622472870000|2021-05-31 14:54:30|687.26|683.26|687.28|683.28|687.47|683.47|687.23|683.23|20
1622472880000|2021-05-31 14:54:40|687.24|683.24|687.13|683.13|687.26|683.26|687.12|683.12|17
1622472890000|2021-05-31 14:54:50|687.12|683.12|687.08|683.08|687.2|683.2|687.06|683.06|25
1622472900000|2021-05-31 14:55:00|687.07|683.07|686.4|682.4|687.23|683.23|686.33|682.33|26
1622472910000|2021-05-31 14:55:10|686.39|682.39|686.4|682.4|686.41|682.41|686.26|682.26|24
1622472920000|2021-05-31 14:55:20|686.39|682.39|686.42|682.42|686.53|682.53|686.22|682.22|28
1622472930000|2021-05-31 14:55:30|686.4|682.4|685.98|681.98|686.47|682.47|685.96|681.96|27
1622472940000|2021-05-31 14:55:40|685.96|681.96|685.67|681.67|685.97|681.97|685.66|681.66|19
1622472950000|2021-05-31 14:55:50|685.63|681.63|685.64|681.64|685.67|681.67|685.48|681.48|21
1622472960000|2021-05-31 14:56:00|685.59|681.59|686.44|682.44|686.44|682.44|685.59|681.59|26
1622472970000|2021-05-31 14:56:10|686.4|682.4|686.54|682.54|686.57|682.57|686.37|682.37|18
1622472980000|2021-05-31 14:56:20|686.53|682.53|686.48|682.48|686.53|682.53|686.42|682.42|19
1622472990000|2021-05-31 14:56:30|686.43|682.43|686.14|682.14|686.43|682.43|686.14|682.14|11
1622473000000|2021-05-31 14:56:40|686.18|682.18|686.09|682.09|686.18|682.18|686.09|682.09|17
1622473010000|2021-05-31 14:56:50|686.1|682.1|686.13|682.13|686.18|682.18|686.09|682.09|12
1622473020000|2021-05-31 14:57:00|686.12|682.12|686.28|682.28|686.28|682.28|686.12|682.12|24
1622473030000|2021-05-31 14:57:10|686.27|682.27|686.17|682.17|686.27|682.27|686.08|682.08|23
1622473040000|2021-05-31 14:57:20|686.13|682.13|685.76|681.76|686.16|682.16|685.76|681.76|23
1622473050000|2021-05-31 14:57:30|685.73|681.73|685.71|681.71|685.88|681.88|685.63|681.63|28
1622473060000|2021-05-31 14:57:40|685.8|681.8|685.46|681.46|685.8|681.8|685.46|681.46|27
1622473070000|2021-05-31 14:57:50|685.35|681.35|685.07|681.07|685.47|681.47|685.05|681.05|29
1622473080000|2021-05-31 14:58:00|685.06|681.06|685.34|681.34|685.34|681.34|685.06|681.06|31
1622473090000|2021-05-31 14:58:10|685.2|681.2|685.38|681.38|685.47|681.47|685.2|681.2|28
1622473100000|2021-05-31 14:58:20|685.39|681.39|685.29|681.29|685.39|681.39|685.26|681.26|21
1622473110000|2021-05-31 14:58:30|685.34|681.34|685.4|681.4|685.58|681.58|685.31|681.31|16
1622473120000|2021-05-31 14:58:40|685.44|681.44|685.5|681.5|685.5|681.5|685.33|681.33|30
1622473130000|2021-05-31 14:58:50|685.52|681.52|685.37|681.37|685.59|681.59|685.37|681.37|26
1622473140000|2021-05-31 14:59:00|685.36|681.36|686.38|682.38|686.55|682.55|685.33|681.33|25
1622473150000|2021-05-31 14:59:10|686.37|682.37|686.99|682.99|686.99|682.99|686.2|682.2|31
1622473160000|2021-05-31 14:59:20|687|683|687.02|683.02|687.1|683.1|686.91|682.91|27
1622473170000|2021-05-31 14:59:30|687|683|686.8|682.8|687.02|683.02|686.8|682.8|21
1622473180000|2021-05-31 14:59:40|686.82|682.82|686.76|682.76|686.85|682.85|686.73|682.73|30
1622473190000|2021-05-31 14:59:50|686.82|682.82|686.43|682.43|686.82|682.82|686.35|682.35|25
1622473200000|2021-05-31 15:00:00|686.42|682.42|686.66|682.66|686.68|682.68|686.37|682.37|26
1622473210000|2021-05-31 15:00:10|686.64|682.64|686.48|682.48|686.68|682.68|686.48|682.48|31
1622473220000|2021-05-31 15:00:20|686.38|682.38|686.52|682.52|686.54|682.54|686.38|682.38|26
1622473230000|2021-05-31 15:00:30|686.51|682.51|686.87|682.87|686.97|682.97|686.51|682.51|17
1622473240000|2021-05-31 15:00:40|686.86|682.86|686.7|682.7|686.86|682.86|686.5|682.5|22
1622473250000|2021-05-31 15:00:50|686.66|682.66|686.98|682.98|686.98|682.98|686.64|682.64|14
1622473260000|2021-05-31 15:01:00|686.96|682.96|686.99|682.99|686.99|682.99|686.95|682.95|14
1622473270000|2021-05-31 15:01:10|687|683|687.14|683.14|687.14|683.14|686.95|682.95|18
1622473280000|2021-05-31 15:01:20|687.13|683.13|687.01|683.01|687.13|683.13|686.82|682.82|27
1622473290000|2021-05-31 15:01:30|687.05|683.05|686.95|682.95|687.05|683.05|686.92|682.92|19
1622473300000|2021-05-31 15:01:40|686.96|682.96|686.85|682.85|686.96|682.96|686.81|682.81|18
1622473310000|2021-05-31 15:01:50|686.87|682.87|687.22|683.22|687.4|683.4|686.84|682.84|31
1622473320000|2021-05-31 15:02:00|687.26|683.26|687.35|683.35|687.59|683.59|687.22|683.22|28
1622473330000|2021-05-31 15:02:10|687.33|683.33|687.16|683.16|687.33|683.33|687.16|683.16|20
1622473340000|2021-05-31 15:02:20|687.18|683.18|687.24|683.24|687.24|683.24|687.18|683.18|14
1622473350000|2021-05-31 15:02:30|687.23|683.23|687.5|683.5|687.58|683.58|687.23|683.23|14
1622473360000|2021-05-31 15:02:40|687.38|683.38|687.41|683.41|687.42|683.42|687.35|683.35|16
1622473370000|2021-05-31 15:02:50|687.4|683.4|687.44|683.44|687.46|683.46|687.38|683.38|16
1622473380000|2021-05-31 15:03:00|687.4|683.4|688.63|684.63|688.63|684.63|687.4|683.4|25
1622473390000|2021-05-31 15:03:10|688.54|684.54|688.25|684.25|688.84|684.84|688.03|684.03|22
1622473400000|2021-05-31 15:03:20|688.29|684.29|689.29|685.29|689.53|685.53|688.26|684.26|30
1622473410000|2021-05-31 15:03:30|689.28|685.28|689.57|685.57|689.62|685.62|689.28|685.28|23
1622473420000|2021-05-31 15:03:40|689.54|685.54|689.89|685.89|689.89|685.89|689.49|685.49|27
1622473430000|2021-05-31 15:03:50|689.82|685.82|690.18|686.18|690.19|686.19|689.82|685.82|16
1622473440000|2021-05-31 15:04:00|690.19|686.19|691.68|687.68|691.84|687.84|690.19|686.19|34
1622473450000|2021-05-31 15:04:10|691.63|687.63|692.04|688.04|692.09|688.09|691.53|687.53|39
1622473460000|2021-05-31 15:04:20|692.05|688.05|691.94|687.94|692.05|688.05|691.75|687.75|35
1622473470000|2021-05-31 15:04:30|691.95|687.95|691.95|687.95|692.08|688.08|691.81|687.81|39
1622473480000|2021-05-31 15:04:40|691.92|687.92|691.89|687.89|692.09|688.09|691.8|687.8|29
1622473490000|2021-05-31 15:04:50|691.87|687.87|692.07|688.07|692.08|688.08|691.83|687.83|16
1622473500000|2021-05-31 15:05:00|692.08|688.08|690.97|686.97|692.08|688.08|690.96|686.96|33
1622473510000|2021-05-31 15:05:10|690.98|686.98|690.86|686.86|691.19|687.19|690.83|686.83|34
1622473520000|2021-05-31 15:05:20|690.81|686.81|690.98|686.98|690.98|686.98|690.7|686.7|34
1622473530000|2021-05-31 15:05:30|691|687|691.01|687.01|691.04|687.04|690.86|686.86|27
1622473540000|2021-05-31 15:05:40|691.02|687.02|691.03|687.03|691.4|687.4|691.02|687.02|38
1622473550000|2021-05-31 15:05:50|691.04|687.04|691.3|687.3|691.31|687.31|690.98|686.98|26
1622473560000|2021-05-31 15:06:00|691.29|687.29|691.03|687.03|691.29|687.29|691.02|687.02|22
1622473570000|2021-05-31 15:06:10|691.04|687.04|690.98|686.98|691.06|687.06|690.91|686.91|16
1622473580000|2021-05-31 15:06:20|690.95|686.95|690.89|686.89|690.98|686.98|690.88|686.88|18
1622473590000|2021-05-31 15:06:30|690.88|686.88|690.82|686.82|690.89|686.89|690.81|686.81|13
1622473600000|2021-05-31 15:06:40|690.85|686.85|690.57|686.57|690.85|686.85|690.56|686.56|24
1622473610000|2021-05-31 15:06:50|690.58|686.58|690.53|686.53|690.59|686.59|690.51|686.51|7
1622473620000|2021-05-31 15:07:00|690.54|686.54|690.27|686.27|690.54|686.54|690.27|686.27|18
1622473630000|2021-05-31 15:07:10|690.26|686.26|690.04|686.04|690.26|686.26|690.04|686.04|20
1622473640000|2021-05-31 15:07:20|690.05|686.05|689.89|685.89|690.05|686.05|689.83|685.83|24
1622473650000|2021-05-31 15:07:30|689.9|685.9|690.59|686.59|690.61|686.61|689.9|685.9|31
1622473660000|2021-05-31 15:07:40|690.6|686.6|690.12|686.12|690.6|686.6|690.12|686.12|22
1622473670000|2021-05-31 15:07:50|690.05|686.05|689.82|685.82|690.05|686.05|689.72|685.72|31
1622473680000|2021-05-31 15:08:00|689.83|685.83|689.91|685.91|689.91|685.91|689.73|685.73|20
1622473690000|2021-05-31 15:08:10|689.94|685.94|689.82|685.82|689.98|685.98|689.78|685.78|18
1622473700000|2021-05-31 15:08:20|689.84|685.84|689.82|685.82|689.89|685.89|689.78|685.78|20
1622473710000|2021-05-31 15:08:30|689.83|685.83|690.34|686.34|690.69|686.69|689.83|685.83|32
1622473720000|2021-05-31 15:08:40|690.29|686.29|690.41|686.41|690.41|686.41|690.22|686.22|28
1622473730000|2021-05-31 15:08:50|690.45|686.45|689.96|685.96|690.46|686.46|689.95|685.95|32
1622473740000|2021-05-31 15:09:00|689.99|685.99|690|686|690.08|686.08|689.94|685.94|28
1622473750000|2021-05-31 15:09:10|689.99|685.99|690.13|686.13|690.19|686.19|689.99|685.99|27
1622473760000|2021-05-31 15:09:20|690.14|686.14|690.01|686.01|690.15|686.15|689.98|685.98|22
1622473770000|2021-05-31 15:09:30|690|686|689.79|685.79|690|686|689.78|685.78|21
1622473780000|2021-05-31 15:09:40|689.78|685.78|689.79|685.79|689.79|685.79|689.74|685.74|16
1622473790000|2021-05-31 15:09:50|689.78|685.78|690.04|686.04|690.24|686.24|689.78|685.78|26
1622473800000|2021-05-31 15:10:00|690.05|686.05|690.22|686.22|690.23|686.23|690.05|686.05|18
1622473810000|2021-05-31 15:10:10|690.19|686.19|690.06|686.06|690.23|686.23|690.02|686.02|25
1622473820000|2021-05-31 15:10:20|690.08|686.08|690.45|686.45|690.45|686.45|690.01|686.01|23
1622473830000|2021-05-31 15:10:30|690.44|686.44|690.45|686.45|690.48|686.48|690.41|686.41|20
1622473840000|2021-05-31 15:10:40|690.44|686.44|690.51|686.51|690.55|686.55|690.38|686.38|15
1622473850000|2021-05-31 15:10:50|690.54|686.54|690.5|686.5|690.59|686.59|690.49|686.49|8
1622473860000|2021-05-31 15:11:00|690.49|686.49|690.29|686.29|690.54|686.54|690.23|686.23|21
1622473870000|2021-05-31 15:11:10|690.3|686.3|690.27|686.27|690.3|686.3|690.23|686.23|10
1622473880000|2021-05-31 15:11:20|690.28|686.28|690.39|686.39|690.45|686.45|690.28|686.28|19
1622473890000|2021-05-31 15:11:30|690.35|686.35|690.32|686.32|690.39|686.39|690.3|686.3|13
1622473900000|2021-05-31 15:11:40|690.34|686.34|690.37|686.37|690.38|686.38|690.3|686.3|18
1622473910000|2021-05-31 15:11:50|690.38|686.38|690.43|686.43|690.43|686.43|690.31|686.31|22
1622473920000|2021-05-31 15:12:00|690.53|686.53|690.53|686.53|690.63|686.63|690.51|686.51|17
1622473930000|2021-05-31 15:12:10|690.5|686.5|690.29|686.29|690.56|686.56|690.28|686.28|27
1622473940000|2021-05-31 15:12:20|690.3|686.3|689.97|685.97|690.3|686.3|689.93|685.93|27
1622473950000|2021-05-31 15:12:30|689.98|685.98|689.65|685.65|689.98|685.98|689.65|685.65|19
1622473960000|2021-05-31 15:12:40|689.64|685.64|689.61|685.61|689.66|685.66|689.41|685.41|25
1622473970000|2021-05-31 15:12:50|689.64|685.64|689.58|685.58|689.65|685.65|689.55|685.55|21
1622473980000|2021-05-31 15:13:00|689.57|685.57|690.28|686.28|690.33|686.33|689.57|685.57|26
1622473990000|2021-05-31 15:13:10|690.27|686.27|690.54|686.54|690.66|686.66|690.27|686.27|11
1622474000000|2021-05-31 15:13:20|690.55|686.55|690.57|686.57|690.62|686.62|690.55|686.55|8
1622474010000|2021-05-31 15:13:30|690.62|686.62|690.18|686.18|690.62|686.62|690.18|686.18|19
1622474020000|2021-05-31 15:13:40|690.19|686.19|690.38|686.38|690.51|686.51|690.11|686.11|22
1622474030000|2021-05-31 15:13:50|690.43|686.43|690.58|686.58|690.58|686.58|690.21|686.21|17
1622474040000|2021-05-31 15:14:00|690.6|686.6|690.44|686.44|690.6|686.6|690.39|686.39|13
1622474050000|2021-05-31 15:14:10|690.46|686.46|690.65|686.65|690.75|686.75|690.46|686.46|27
1622474060000|2021-05-31 15:14:20|690.61|686.61|690.25|686.25|690.79|686.79|690.24|686.24|25
1622474070000|2021-05-31 15:14:30|690.19|686.19|690.29|686.29|690.34|686.34|690.14|686.14|20
1622474080000|2021-05-31 15:14:40|690.37|686.37|690.79|686.79|690.85|686.85|690.36|686.36|21
1622474090000|2021-05-31 15:14:50|690.68|686.68|691|687|691|687|690.66|686.66|22
1622474100000|2021-05-31 15:15:00|691.01|687.01|691.04|687.04|691.05|687.05|690.89|686.89|22
1622474110000|2021-05-31 15:15:10|691.11|687.11|691.19|687.19|691.21|687.21|691.09|687.09|14
1622474120000|2021-05-31 15:15:20|691.17|687.17|690.63|686.63|691.17|687.17|690.59|686.59|24
1622474130000|2021-05-31 15:15:30|690.62|686.62|690.69|686.69|690.72|686.72|690.55|686.55|26
1622474140000|2021-05-31 15:15:40|690.64|686.64|692.59|688.59|692.59|688.59|690.63|686.63|23
1622474150000|2021-05-31 15:15:50|692.64|688.64|693.16|689.16|693.32|689.32|692.64|688.64|28
1622474160000|2021-05-31 15:16:00|693.08|689.08|692.73|688.73|693.08|689.08|692.73|688.73|26
1622474170000|2021-05-31 15:16:10|692.71|688.71|692.57|688.57|692.93|688.93|692.54|688.54|31
1622474180000|2021-05-31 15:16:20|692.64|688.64|692.69|688.69|692.86|688.86|692.64|688.64|24
1622474190000|2021-05-31 15:16:30|692.7|688.7|692.89|688.89|692.92|688.92|692.6|688.6|33
1622474200000|2021-05-31 15:16:40|692.91|688.91|692.95|688.95|692.97|688.97|692.81|688.81|20
1622474210000|2021-05-31 15:16:50|692.93|688.93|692.54|688.54|692.93|688.93|692.51|688.51|27
1622474220000|2021-05-31 15:17:00|692.55|688.55|693.33|689.33|693.33|689.33|692.55|688.55|31
1622474230000|2021-05-31 15:17:10|693.35|689.35|693.67|689.67|693.86|689.86|693.35|689.35|30
1622474240000|2021-05-31 15:17:20|693.62|689.62|693.63|689.63|693.97|689.97|693.6|689.6|24
1622474250000|2021-05-31 15:17:30|693.86|689.86|694.65|690.65|694.66|690.66|693.8|689.8|23
1622474260000|2021-05-31 15:17:40|694.66|690.66|694.96|690.96|694.98|690.98|694.64|690.64|19
1622474270000|2021-05-31 15:17:50|694.97|690.97|695.8|691.8|695.81|691.81|694.97|690.97|21
1622474280000|2021-05-31 15:18:00|695.81|691.81|697.66|693.66|697.66|693.66|695.7|691.7|25
1622474290000|2021-05-31 15:18:10|697.65|693.65|698.18|694.18|698.18|694.18|697.65|693.65|14
1622474300000|2021-05-31 15:18:20|698.17|694.17|698.17|694.17|698.18|694.18|698.17|694.17|3
1622474310000|2021-05-31 15:18:30|698.25|694.25|698.47|694.47|698.56|694.56|698.25|694.25|13
1622474320000|2021-05-31 15:18:40|698.48|694.48|698.49|694.49|698.57|694.57|698.48|694.48|17
1622474330000|2021-05-31 15:18:50|698.5|694.5|697.9|693.9|698.59|694.59|697.89|693.89|21
1622474340000|2021-05-31 15:19:00|697.87|693.87|697.15|693.15|698.13|694.13|697.08|693.08|30
1622474350000|2021-05-31 15:19:10|697.12|693.12|696.88|692.88|697.33|693.33|696.7|692.7|34
1622474360000|2021-05-31 15:19:20|696.92|692.92|697.21|693.21|697.44|693.44|696.9|692.9|38
1622474370000|2021-05-31 15:19:30|697.14|693.14|697.47|693.47|697.59|693.59|697.11|693.11|26
1622474380000|2021-05-31 15:19:40|697.49|693.49|697.34|693.34|697.61|693.61|697.27|693.27|30
1622474390000|2021-05-31 15:19:50|697.36|693.36|697.46|693.46|697.46|693.46|697.36|693.36|21
1622474400000|2021-05-31 15:20:00|697.47|693.47|698.09|694.09|698.24|694.24|697.35|693.35|32
1622474410000|2021-05-31 15:20:10|698.36|694.36|698.08|694.08|698.44|694.44|698.07|694.07|23
1622474420000|2021-05-31 15:20:20|697.93|693.93|696.95|692.95|698.07|694.07|696.92|692.92|33
1622474430000|2021-05-31 15:20:30|696.93|692.93|697.11|693.11|697.11|693.11|696.93|692.93|29
1622474440000|2021-05-31 15:20:40|697.34|693.34|697.87|693.87|697.92|693.92|697.3|693.3|26
1622474450000|2021-05-31 15:20:50|697.88|693.88|698.39|694.39|698.39|694.39|697.87|693.87|26
1622474460000|2021-05-31 15:21:00|698.43|694.43|697.8|693.8|698.81|694.81|697.8|693.8|26
1622474470000|2021-05-31 15:21:10|697.81|693.81|697.88|693.88|698.01|694.01|697.7|693.7|27
1622474480000|2021-05-31 15:21:20|697.87|693.87|697.86|693.86|697.9|693.9|697.81|693.81|16
1622474490000|2021-05-31 15:21:30|697.85|693.85|697.63|693.63|697.85|693.85|697.63|693.63|27
1622474500000|2021-05-31 15:21:40|697.6|693.6|697.42|693.42|697.72|693.72|697.42|693.42|27
1622474510000|2021-05-31 15:21:50|697.44|693.44|697.44|693.44|697.44|693.44|697.39|693.39|22
1622474520000|2021-05-31 15:22:00|697.41|693.41|696.79|692.79|697.44|693.44|696.69|692.69|31
1622474530000|2021-05-31 15:22:10|696.8|692.8|696.35|692.35|696.85|692.85|696.3|692.3|26
1622474540000|2021-05-31 15:22:20|696.36|692.36|695.48|691.48|696.4|692.4|695.48|691.48|33
1622474550000|2021-05-31 15:22:30|695.34|691.34|695.33|691.33|695.37|691.37|695.05|691.05|25
1622474560000|2021-05-31 15:22:40|695.39|691.39|695.31|691.31|695.39|691.39|695.11|691.11|28
1622474570000|2021-05-31 15:22:50|695.34|691.34|696.32|692.32|696.45|692.45|695.33|691.33|32
1622474580000|2021-05-31 15:23:00|696.33|692.33|696.4|692.4|696.47|692.47|696.33|692.33|20
1622474590000|2021-05-31 15:23:10|696.37|692.37|696.26|692.26|696.44|692.44|696.12|692.12|27
1622474600000|2021-05-31 15:23:20|696.27|692.27|696|692|696.29|692.29|696|692|22
1622474610000|2021-05-31 15:23:30|695.96|691.96|695.57|691.57|695.96|691.96|695.5|691.5|33
1622474620000|2021-05-31 15:23:40|695.52|691.52|695.75|691.75|695.83|691.83|695.5|691.5|28
1622474630000|2021-05-31 15:23:50|695.81|691.81|695.92|691.92|695.92|691.92|695.69|691.69|21
1622474640000|2021-05-31 15:24:00|695.95|691.95|696.63|692.63|696.68|692.68|695.95|691.95|29
1622474650000|2021-05-31 15:24:10|696.64|692.64|696.77|692.77|696.77|692.77|696.63|692.63|17
1622474660000|2021-05-31 15:24:20|696.78|692.78|696.67|692.67|696.78|692.78|696.66|692.66|17
1622474670000|2021-05-31 15:24:30|696.66|692.66|696.69|692.69|696.85|692.85|696.47|692.47|30
1622474680000|2021-05-31 15:24:40|696.73|692.73|697.15|693.15|697.16|693.16|696.7|692.7|24
1622474690000|2021-05-31 15:24:50|697.12|693.12|696.57|692.57|697.13|693.13|696.57|692.57|25
1622474700000|2021-05-31 15:25:00|696.55|692.55|696.69|692.69|696.72|692.72|696.35|692.35|30
1622474710000|2021-05-31 15:25:10|696.76|692.76|697.1|693.1|697.11|693.11|696.68|692.68|18
1622474720000|2021-05-31 15:25:20|697.11|693.11|696.77|692.77|697.11|693.11|696.75|692.75|29
1622474730000|2021-05-31 15:25:30|696.73|692.73|696.56|692.56|696.75|692.75|696.46|692.46|28
1622474740000|2021-05-31 15:25:40|696.58|692.58|696.68|692.68|696.92|692.92|696.58|692.58|30
1622474750000|2021-05-31 15:25:50|696.72|692.72|696.84|692.84|696.85|692.85|696.67|692.67|21
1622474760000|2021-05-31 15:26:00|696.82|692.82|696.85|692.85|696.94|692.94|696.78|692.78|28
1622474770000|2021-05-31 15:26:10|696.86|692.86|696.96|692.96|697.02|693.02|696.86|692.86|25
1622474780000|2021-05-31 15:26:20|696.95|692.95|696.72|692.72|696.95|692.95|696.72|692.72|14
1622474790000|2021-05-31 15:26:30|696.75|692.75|696.34|692.34|696.75|692.75|696.18|692.18|24
1622474800000|2021-05-31 15:26:40|696.26|692.26|695.72|691.72|696.26|692.26|695.71|691.71|29
1622474810000|2021-05-31 15:26:50|695.75|691.75|696.09|692.09|696.09|692.09|695.64|691.64|28
1622474820000|2021-05-31 15:27:00|696.02|692.02|697.53|693.53|697.69|693.69|695.98|691.98|32
1622474830000|2021-05-31 15:27:10|697.72|693.72|697.55|693.55|697.76|693.76|697.48|693.48|28
1622474840000|2021-05-31 15:27:20|697.64|693.64|697.4|693.4|697.78|693.78|697.35|693.35|30
1622474850000|2021-05-31 15:27:30|697.38|693.38|697.34|693.34|697.52|693.52|697.32|693.32|22
1622474860000|2021-05-31 15:27:40|697.33|693.33|697.19|693.19|697.38|693.38|697.19|693.19|23
1622474870000|2021-05-31 15:27:50|697.18|693.18|696.75|692.75|697.18|693.18|696.56|692.56|30
1622474880000|2021-05-31 15:28:00|696.76|692.76|696.74|692.74|697.04|693.04|696.72|692.72|31
1622474890000|2021-05-31 15:28:10|696.72|692.72|696.83|692.83|696.86|692.86|696.62|692.62|28
1622474900000|2021-05-31 15:28:20|696.81|692.81|697.08|693.08|697.08|693.08|696.71|692.71|25
1622474910000|2021-05-31 15:28:30|697.16|693.16|698.06|694.06|698.06|694.06|696.75|692.75|31
1622474920000|2021-05-31 15:28:40|698.08|694.08|699.07|695.07|699.07|695.07|698.01|694.01|28
1622474930000|2021-05-31 15:28:50|698.97|694.97|698.97|694.97|699.11|695.11|698.94|694.94|16
1622474940000|2021-05-31 15:29:00|699.01|695.01|698.56|694.56|699.01|695.01|698.56|694.56|16
1622474950000|2021-05-31 15:29:10|698.55|694.55|698.4|694.4|698.55|694.55|698.23|694.23|28
1622474960000|2021-05-31 15:29:20|698.48|694.48|698.35|694.35|698.48|694.48|698.3|694.3|22
1622474970000|2021-05-31 15:29:30|698.32|694.32|698.43|694.43|698.45|694.45|698.32|694.32|15
1622474980000|2021-05-31 15:29:40|698.51|694.51|698.83|694.83|698.91|694.91|698.51|694.51|27
1622474990000|2021-05-31 15:29:50|698.82|694.82|699.02|695.02|699.08|695.08|698.63|694.63|25
1622475000000|2021-05-31 15:30:00|699.04|695.04|699.55|695.55|699.75|695.75|699.04|695.04|27
1622475010000|2021-05-31 15:30:10|699.57|695.57|700.43|696.43|700.43|696.43|699.53|695.53|13
1622475020000|2021-05-31 15:30:20|700.35|696.35|700.31|696.31|700.35|696.35|700.1|696.1|22
1622475030000|2021-05-31 15:30:30|700.3|696.3|700.13|696.13|700.32|696.32|700.13|696.13|24
1622475040000|2021-05-31 15:30:40|700.11|696.11|699.62|695.62|700.11|696.11|699.52|695.52|34
1622475050000|2021-05-31 15:30:50|699.66|695.66|699.88|695.88|700.1|696.1|699.66|695.66|29
1622475060000|2021-05-31 15:31:00|699.87|695.87|699.93|695.93|699.95|695.95|699.83|695.83|21
1622475070000|2021-05-31 15:31:10|699.92|695.92|699.5|695.5|699.92|695.92|699.49|695.49|30
1622475080000|2021-05-31 15:31:20|699.49|695.49|699.41|695.41|699.66|695.66|699.4|695.4|14
1622475090000|2021-05-31 15:31:30|699.42|695.42|698.92|694.92|699.42|695.42|698.9|694.9|23
1622475100000|2021-05-31 15:31:40|698.97|694.97|698.83|694.83|699.04|695.04|698.83|694.83|30
1622475110000|2021-05-31 15:31:50|698.88|694.88|698.91|694.91|698.99|694.99|698.88|694.88|28
1622475120000|2021-05-31 15:32:00|698.89|694.89|698.86|694.86|698.89|694.89|698.69|694.69|33
1622475130000|2021-05-31 15:32:10|698.91|694.91|698.92|694.92|699.09|695.09|698.82|694.82|35
1622475140000|2021-05-31 15:32:20|698.84|694.84|698.64|694.64|698.96|694.96|698.64|694.64|31
1622475150000|2021-05-31 15:32:30|698.65|694.65|698.83|694.83|698.87|694.87|698.65|694.65|23
1622475160000|2021-05-31 15:32:40|698.8|694.8|698.86|694.86|698.96|694.96|698.8|694.8|24
1622475170000|2021-05-31 15:32:50|698.87|694.87|698.88|694.88|698.88|694.88|698.79|694.79|30
1622475180000|2021-05-31 15:33:00|698.87|694.87|699.53|695.53|699.53|695.53|698.8|694.8|34
1622475190000|2021-05-31 15:33:10|699.56|695.56|699.31|695.31|699.56|695.56|699.28|695.28|30
1622475200000|2021-05-31 15:33:20|699.35|695.35|699.11|695.11|699.35|695.35|699.05|695.05|26
1622475210000|2021-05-31 15:33:30|699.12|695.12|699.05|695.05|699.55|695.55|699.05|695.05|25
1622475220000|2021-05-31 15:33:40|699.06|695.06|699.04|695.04|699.15|695.15|698.93|694.93|23
1622475230000|2021-05-31 15:33:50|699.03|695.03|698.99|694.99|699.04|695.04|698.94|694.94|15
1622475240000|2021-05-31 15:34:00|698.98|694.98|699.59|695.59|699.73|695.73|698.97|694.97|17
1622475250000|2021-05-31 15:34:10|699.61|695.61|699.81|695.81|699.81|695.81|699.53|695.53|30
1622475260000|2021-05-31 15:34:20|699.8|695.8|699.81|695.81|699.83|695.83|699.78|695.78|18
1622475270000|2021-05-31 15:34:30|699.8|695.8|699.98|695.98|700|696|699.76|695.76|20
1622475280000|2021-05-31 15:34:40|699.99|695.99|700.11|696.11|700.11|696.11|699.98|695.98|15
1622475290000|2021-05-31 15:34:50|700.1|696.1|700.42|696.42|700.42|696.42|700.09|696.09|23
1622475300000|2021-05-31 15:35:00|700.44|696.44|700.01|696.01|700.44|696.44|699.94|695.94|25
1622475310000|2021-05-31 15:35:10|700|696|699.52|695.52|700.01|696.01|699.38|695.38|29
1622475320000|2021-05-31 15:35:20|699.56|695.56|700.14|696.14|700.29|696.29|699.56|695.56|36
1622475330000|2021-05-31 15:35:30|700.18|696.18|700.09|696.09|700.18|696.18|699.99|695.99|22
1622475340000|2021-05-31 15:35:40|700.13|696.13|700.13|696.13|700.13|696.13|700|696|22
1622475350000|2021-05-31 15:35:50|700.07|696.07|700.69|696.69|700.69|696.69|700.07|696.07|22
1622475360000|2021-05-31 15:36:00|700.68|696.68|700.31|696.31|700.68|696.68|700.31|696.31|23
1622475370000|2021-05-31 15:36:10|700.32|696.32|700.13|696.13|700.45|696.45|700.02|696.02|35
1622475380000|2021-05-31 15:36:20|700.14|696.14|700.15|696.15|700.15|696.15|699.94|695.94|23
1622475390000|2021-05-31 15:36:30|700.18|696.18|700.22|696.22|700.35|696.35|700.18|696.18|27
1622475400000|2021-05-31 15:36:40|700.24|696.24|700.97|696.97|700.97|696.97|700.23|696.23|25
1622475410000|2021-05-31 15:36:50|701.01|697.01|701.66|697.66|701.84|697.84|701|697|34
1622475420000|2021-05-31 15:37:00|701.65|697.65|701.81|697.81|701.81|697.81|701.65|697.65|20
1622475430000|2021-05-31 15:37:10|701.79|697.79|702.46|698.46|702.46|698.46|701.74|697.74|27
1622475440000|2021-05-31 15:37:20|702.44|698.44|703.92|699.92|703.92|699.92|702.38|698.38|29
1622475450000|2021-05-31 15:37:30|703.88|699.88|704.33|700.33|704.33|700.33|703.88|699.88|29
1622475460000|2021-05-31 15:37:40|704.72|700.72|703.33|699.33|704.96|700.96|703.32|699.32|37
1622475470000|2021-05-31 15:37:50|703.4|699.4|703.12|699.12|703.5|699.5|703.05|699.05|29
1622475480000|2021-05-31 15:38:00|703.11|699.11|702.2|698.2|703.15|699.15|702.18|698.18|31
1622475490000|2021-05-31 15:38:10|702.21|698.21|702.07|698.07|702.21|698.21|701.49|697.49|32
1622475500000|2021-05-31 15:38:20|702.05|698.05|702.19|698.19|702.3|698.3|701.91|697.91|29
1622475510000|2021-05-31 15:38:30|702.2|698.2|701.6|697.6|702.2|698.2|701.6|697.6|26
1622475520000|2021-05-31 15:38:40|701.61|697.61|701.4|697.4|701.83|697.83|701.04|697.04|27
1622475530000|2021-05-31 15:38:50|701.11|697.11|702.52|698.52|702.54|698.54|701.11|697.11|36
1622475540000|2021-05-31 15:39:00|702.51|698.51|701.93|697.93|702.54|698.54|701.92|697.92|33
1622475550000|2021-05-31 15:39:10|702.01|698.01|702|698|702.39|698.39|701.91|697.91|32
1622475560000|2021-05-31 15:39:20|701.99|697.99|702.04|698.04|702.08|698.08|701.98|697.98|30
1622475570000|2021-05-31 15:39:30|702.06|698.06|702|698|702.06|698.06|701.93|697.93|9
1622475580000|2021-05-31 15:39:40|701.99|697.99|701.61|697.61|702|698|701.54|697.54|25
1622475590000|2021-05-31 15:39:50|701.63|697.63|701.47|697.47|701.71|697.71|701.47|697.47|30
1622475600000|2021-05-31 15:40:00|701.46|697.46|701.58|697.58|701.58|697.58|701.45|697.45|26
1622475610000|2021-05-31 15:40:10|701.45|697.45|701.95|697.95|702.16|698.16|701.45|697.45|31
1622475620000|2021-05-31 15:40:20|701.98|697.98|701.84|697.84|701.98|697.98|701.78|697.78|15
1622475630000|2021-05-31 15:40:30|701.85|697.85|701.84|697.84|701.85|697.85|701.79|697.79|20
1622475640000|2021-05-31 15:40:40|701.81|697.81|701.58|697.58|701.96|697.96|701.58|697.58|28
1622475650000|2021-05-31 15:40:50|701.55|697.55|701.19|697.19|701.55|697.55|700.96|696.96|34
1622475660000|2021-05-31 15:41:00|701.16|697.16|701.03|697.03|701.16|697.16|700.83|696.83|30
1622475670000|2021-05-31 15:41:10|700.99|696.99|700.93|696.93|701.02|697.02|700.89|696.89|28
1622475680000|2021-05-31 15:41:20|700.94|696.94|700.63|696.63|700.98|696.98|700.63|696.63|29
1622475690000|2021-05-31 15:41:30|700.6|696.6|700.93|696.93|700.93|696.93|700.56|696.56|30
1622475700000|2021-05-31 15:41:40|700.92|696.92|700.04|696.04|701.02|697.02|699.97|695.97|35
1622475710000|2021-05-31 15:41:50|700.07|696.07|699.76|695.76|700.07|696.07|699.64|695.64|34
1622475720000|2021-05-31 15:42:00|699.71|695.71|701.53|697.53|701.53|697.53|699.71|695.71|36
1622475730000|2021-05-31 15:42:10|701.74|697.74|702.31|698.31|702.31|698.31|700.8|696.8|24
1622475740000|2021-05-31 15:42:20|702.32|698.32|702.03|698.03|702.49|698.49|701.9|697.9|36
1622475750000|2021-05-31 15:42:30|701.97|697.97|701.93|697.93|702.18|698.18|701.88|697.88|31
1622475760000|2021-05-31 15:42:40|701.91|697.91|702.52|698.52|702.53|698.53|701.81|697.81|32
1622475770000|2021-05-31 15:42:50|702.38|698.38|701.91|697.91|702.41|698.41|701.88|697.88|30
1622475780000|2021-05-31 15:43:00|701.88|697.88|703.25|699.25|703.25|699.25|701.88|697.88|27
1622475790000|2021-05-31 15:43:10|703.24|699.24|702.66|698.66|703.24|699.24|702.47|698.47|21
1622475800000|2021-05-31 15:43:20|703.19|699.19|703.17|699.17|703.2|699.2|703.16|699.16|9
1622475810000|2021-05-31 15:43:30|703.18|699.18|703.18|699.18|703.19|699.19|703.14|699.14|7
1622475820000|2021-05-31 15:43:40|703.16|699.16|703.2|699.2|703.2|699.2|703.16|699.16|5
1622475830000|2021-05-31 15:43:50|703.22|699.22|702.11|698.11|703.24|699.24|702.1|698.1|27
1622475840000|2021-05-31 15:44:00|702.12|698.12|703.17|699.17|703.17|699.17|702.03|698.03|24
1622475850000|2021-05-31 15:44:10|703.38|699.38|703.94|699.94|703.94|699.94|703.34|699.34|22
1622475860000|2021-05-31 15:44:20|703.91|699.91|703.61|699.61|703.96|699.96|703.58|699.58|19
1622475870000|2021-05-31 15:44:30|703.57|699.57|703.16|699.16|703.61|699.61|703.16|699.16|17
1622475880000|2021-05-31 15:44:40|703.09|699.09|703.03|699.03|703.09|699.09|702.82|698.82|36
1622475890000|2021-05-31 15:44:50|702.97|698.97|703.3|699.3|703.36|699.36|702.97|698.97|25
1622475900000|2021-05-31 15:45:00|703.31|699.31|703.3|699.3|703.36|699.36|703.26|699.26|24
1622475910000|2021-05-31 15:45:10|703.29|699.29|702.82|698.82|703.29|699.29|702.82|698.82|27
1622475920000|2021-05-31 15:45:20|702.9|698.9|703.12|699.12|703.2|699.2|702.76|698.76|27
1622475930000|2021-05-31 15:45:30|703.13|699.13|703.34|699.34|703.34|699.34|703.13|699.13|28
1622475940000|2021-05-31 15:45:40|703.47|699.47|703.59|699.59|703.89|699.89|703.47|699.47|29
1622475950000|2021-05-31 15:45:50|703.55|699.55|703.51|699.51|703.57|699.57|703.45|699.45|14
1622475960000|2021-05-31 15:46:00|703.49|699.49|703.09|699.09|703.51|699.51|703.06|699.06|23
1622475970000|2021-05-31 15:46:10|703.14|699.14|703.8|699.8|703.83|699.83|703.04|699.04|25
1622475980000|2021-05-31 15:46:20|703.81|699.81|703.76|699.76|703.83|699.83|703.71|699.71|17
1622475990000|2021-05-31 15:46:30|703.77|699.77|703.62|699.62|703.77|699.77|703.46|699.46|26
1622476000000|2021-05-31 15:46:40|703.63|699.63|703.52|699.52|703.63|699.63|703.47|699.47|22
1622476010000|2021-05-31 15:46:50|703.53|699.53|703.18|699.18|703.53|699.53|703.16|699.16|28
1622476020000|2021-05-31 15:47:00|703.22|699.22|704.14|700.14|704.14|700.14|703.19|699.19|23
1622476030000|2021-05-31 15:47:10|704.17|700.17|704.75|700.75|704.75|700.75|704.1|700.1|31
1622476040000|2021-05-31 15:47:20|704.74|700.74|704.87|700.87|704.9|700.9|704.67|700.67|29
1622476050000|2021-05-31 15:47:30|704.82|700.82|704.44|700.44|704.82|700.82|704.26|700.26|29
1622476060000|2021-05-31 15:47:40|704.46|700.46|704.83|700.83|704.83|700.83|704.45|700.45|20
1622476070000|2021-05-31 15:47:50|704.82|700.82|704.82|700.82|704.83|700.83|704.77|700.77|14
1622476080000|2021-05-31 15:48:00|704.81|700.81|704.93|700.93|704.93|700.93|704.81|700.81|20
1622476090000|2021-05-31 15:48:10|704.92|700.92|704.97|700.97|705|701|704.88|700.88|13
1622476100000|2021-05-31 15:48:20|705|701|705.14|701.14|705.15|701.15|705|701|13
1622476110000|2021-05-31 15:48:30|705.07|701.07|705.07|701.07|705.18|701.18|705.07|701.07|3
1622476120000|2021-05-31 15:48:40|705.08|701.08|705.44|701.44|705.45|701.45|705.08|701.08|9
1622476130000|2021-05-31 15:48:50|705.43|701.43|705.48|701.48|705.48|701.48|705.41|701.41|12
1622476140000|2021-05-31 15:49:00|705.53|701.53|705.91|701.91|706.06|702.06|705.53|701.53|13
1622476150000|2021-05-31 15:49:10|706.01|702.01|706.15|702.15|706.2|702.2|705.89|701.89|17
1622476160000|2021-05-31 15:49:20|706.1|702.1|705.94|701.94|706.88|702.88|705.92|701.92|35
1622476170000|2021-05-31 15:49:30|705.92|701.92|705.92|701.92|705.99|701.99|705.83|701.83|19
1622476180000|2021-05-31 15:49:40|705.9|701.9|705.84|701.84|706.02|702.02|705.81|701.81|20
1622476190000|2021-05-31 15:49:50|705.82|701.82|704.15|700.15|705.82|701.82|704.15|700.15|27
1622476200000|2021-05-31 15:50:00|704.16|700.16|704.16|700.16|704.52|700.52|704|700|30
1622476210000|2021-05-31 15:50:10|703.86|699.86|703.73|699.73|703.86|699.86|703.24|699.24|37
1622476220000|2021-05-31 15:50:20|703.72|699.72|703.17|699.17|703.72|699.72|703.16|699.16|30
1622476230000|2021-05-31 15:50:30|703.15|699.15|702.42|698.42|703.16|699.16|702.37|698.37|34
1622476240000|2021-05-31 15:50:40|702.29|698.29|702.18|698.18|702.49|698.49|702.03|698.03|22
1622476250000|2021-05-31 15:50:50|702.22|698.22|702.07|698.07|702.52|698.52|702.07|698.07|37
1622476260000|2021-05-31 15:51:00|702.17|698.17|702.03|698.03|702.34|698.34|702.03|698.03|27
1622476270000|2021-05-31 15:51:10|702.01|698.01|701.75|697.75|702.01|698.01|701.6|697.6|25
1622476280000|2021-05-31 15:51:20|701.73|697.73|701.69|697.69|701.75|697.75|701.65|697.65|15
1622476290000|2021-05-31 15:51:30|701.74|697.74|702.57|698.57|702.57|698.57|701.74|697.74|24
1622476300000|2021-05-31 15:51:40|702.56|698.56|702.62|698.62|702.63|698.63|702.42|698.42|23
1622476310000|2021-05-31 15:51:50|702.64|698.64|702.48|698.48|702.64|698.64|702.48|698.48|18
1622476320000|2021-05-31 15:52:00|702.49|698.49|702.8|698.8|703.03|699.03|702.49|698.49|34
1622476330000|2021-05-31 15:52:10|702.77|698.77|701.9|697.9|702.77|698.77|701.75|697.75|33
1622476340000|2021-05-31 15:52:20|701.85|697.85|701.51|697.51|701.85|697.85|701.2|697.2|27
1622476350000|2021-05-31 15:52:30|701.59|697.59|701.19|697.19|701.63|697.63|701.19|697.19|28
1622476360000|2021-05-31 15:52:40|701.2|697.2|701.09|697.09|701.56|697.56|701.09|697.09|31
1622476370000|2021-05-31 15:52:50|701.13|697.13|700.99|696.99|701.19|697.19|700.97|696.97|22
1622476380000|2021-05-31 15:53:00|700.97|696.97|700.87|696.87|700.98|696.98|700.66|696.66|22
1622476390000|2021-05-31 15:53:10|701.03|697.03|701.26|697.26|701.34|697.34|701.03|697.03|30
1622476400000|2021-05-31 15:53:20|701.3|697.3|701.26|697.26|701.63|697.63|701.26|697.26|25
1622476410000|2021-05-31 15:53:30|701.31|697.31|701.33|697.33|701.48|697.48|701.29|697.29|30
1622476420000|2021-05-31 15:53:40|701.34|697.34|701.23|697.23|701.34|697.34|701.21|697.21|17
1622476430000|2021-05-31 15:53:50|701.24|697.24|701.25|697.25|701.36|697.36|701.18|697.18|18
1622476440000|2021-05-31 15:54:00|701.23|697.23|701.9|697.9|701.98|697.98|701.22|697.22|29
1622476450000|2021-05-31 15:54:10|701.91|697.91|701.9|697.9|701.95|697.95|701.87|697.87|18
1622476460000|2021-05-31 15:54:20|701.81|697.81|701.97|697.97|701.97|697.97|701.79|697.79|12
1622476470000|2021-05-31 15:54:30|702.05|698.05|702.8|698.8|702.99|698.99|702.03|698.03|17
1622476480000|2021-05-31 15:54:40|703.44|699.44|702.62|698.62|703.44|699.44|702.62|698.62|30
1622476490000|2021-05-31 15:54:50|702.58|698.58|702.37|698.37|702.58|698.58|702.23|698.23|20
1622476500000|2021-05-31 15:55:00|702.38|698.38|703.23|699.23|703.94|699.94|702.37|698.37|26
1622476510000|2021-05-31 15:55:10|703.35|699.35|704.15|700.15|704.79|700.79|703.35|699.35|19
1622476520000|2021-05-31 15:55:20|704.16|700.16|703.33|699.33|704.16|700.16|703.31|699.31|31
1622476530000|2021-05-31 15:55:30|703.42|699.42|703.39|699.39|703.65|699.65|703.33|699.33|30
1622476540000|2021-05-31 15:55:40|703.5|699.5|703.11|699.11|703.51|699.51|703.11|699.11|34
1622476550000|2021-05-31 15:55:50|703.03|699.03|702.24|698.24|703.06|699.06|702.24|698.24|32
1622476560000|2021-05-31 15:56:00|702.28|698.28|702.91|698.91|703.05|699.05|702.2|698.2|29
1622476570000|2021-05-31 15:56:10|702.89|698.89|702.76|698.76|702.92|698.92|702.74|698.74|17
1622476580000|2021-05-31 15:56:20|702.74|698.74|702.36|698.36|702.78|698.78|702.35|698.35|28
1622476590000|2021-05-31 15:56:30|702.37|698.37|701.93|697.93|702.37|698.37|701.93|697.93|30
1622476600000|2021-05-31 15:56:40|701.95|697.95|701.54|697.54|701.95|697.95|701.53|697.53|33
1622476610000|2021-05-31 15:56:50|701.56|697.56|701.43|697.43|701.56|697.56|701.43|697.43|31
1622476620000|2021-05-31 15:57:00|701.42|697.42|702.33|698.33|702.75|698.75|701.37|697.37|36
1622476630000|2021-05-31 15:57:10|702.34|698.34|702.76|698.76|702.86|698.86|702.18|698.18|15
1622476640000|2021-05-31 15:57:20|702.74|698.74|702.62|698.62|702.78|698.78|702.45|698.45|32
1622476650000|2021-05-31 15:57:30|702.63|698.63|702.55|698.55|702.84|698.84|702.55|698.55|14
1622476660000|2021-05-31 15:57:40|702.57|698.57|702.66|698.66|702.72|698.72|702.57|698.57|23
1622476670000|2021-05-31 15:57:50|702.64|698.64|702.62|698.62|702.68|698.68|702.59|698.59|19
1622476680000|2021-05-31 15:58:00|702.6|698.6|702.68|698.68|702.73|698.73|702.6|698.6|14
1622476690000|2021-05-31 15:58:10|702.71|698.71|703.37|699.37|703.37|699.37|702.69|698.69|21
1622476700000|2021-05-31 15:58:20|703.3|699.3|704.47|700.47|704.47|700.47|703.3|699.3|20
1622476710000|2021-05-31 15:58:30|704.49|700.49|704.56|700.56|704.56|700.56|704.44|700.44|15
1622476720000|2021-05-31 15:58:40|704.58|700.58|704.78|700.78|704.8|700.8|704.57|700.57|27
1622476730000|2021-05-31 15:58:50|704.77|700.77|704.81|700.81|704.82|700.82|704.69|700.69|18
1622476740000|2021-05-31 15:59:00|704.86|700.86|704.89|700.89|704.9|700.9|704.81|700.81|18
1622476750000|2021-05-31 15:59:10|704.95|700.95|704.88|700.88|705.11|701.11|704.87|700.87|17
1622476760000|2021-05-31 15:59:20|704.93|700.93|705.17|701.17|705.17|701.17|704.92|700.92|11
1622476770000|2021-05-31 15:59:30|705.22|701.22|706.17|702.17|706.17|702.17|705.16|701.16|30
1622476780000|2021-05-31 15:59:40|706.15|702.15|707.75|703.75|707.75|703.75|705.98|701.98|28
1622476790000|2021-05-31 15:59:50|707.76|703.76|707.3|703.3|707.76|703.76|707.3|703.3|30
1622476800000|2021-05-31 16:00:00|707.25|703.25|707.68|703.68|707.73|703.73|707.11|703.11|29
1622476810000|2021-05-31 16:00:10|707.69|703.69|708.78|704.78|708.78|704.78|707.57|703.57|31
1622476820000|2021-05-31 16:00:20|708.82|704.82|709.49|705.49|709.94|705.94|708.53|704.53|30
1622476830000|2021-05-31 16:00:30|709.5|705.5|709.95|705.95|709.95|705.95|709.37|705.37|21
1622476840000|2021-05-31 16:00:40|709.96|705.96|709.84|705.84|710.17|706.17|709.66|705.66|32
1622476850000|2021-05-31 16:00:50|709.87|705.87|709.49|705.49|709.87|705.87|709.49|705.49|32
1622476860000|2021-05-31 16:01:00|709.55|705.55|709.06|705.06|709.55|705.55|708.44|704.44|35
1622476870000|2021-05-31 16:01:10|709.12|705.12|709.52|705.52|709.53|705.53|709.11|705.11|27
1622476880000|2021-05-31 16:01:20|709.53|705.53|709.49|705.49|710.51|706.51|709.49|705.49|33
1622476890000|2021-05-31 16:01:30|709.51|705.51|708.93|704.93|709.51|705.51|708.77|704.77|37
1622476900000|2021-05-31 16:01:40|709.05|705.05|708.69|704.69|709.18|705.18|708.63|704.63|38
1622476910000|2021-05-31 16:01:50|708.57|704.57|707.21|703.21|708.62|704.62|707.1|703.1|34
1622476920000|2021-05-31 16:02:00|707.06|703.06|707.18|703.18|707.52|703.52|706.9|702.9|34
1622476930000|2021-05-31 16:02:10|707.17|703.17|705.52|701.52|707.17|703.17|705.23|701.23|33
1622476940000|2021-05-31 16:02:20|705.45|701.45|704.49|700.49|705.52|701.52|704.47|700.47|27
1622476950000|2021-05-31 16:02:30|704.42|700.42|704.31|700.31|704.58|700.58|704.26|700.26|34
1622476960000|2021-05-31 16:02:40|704.29|700.29|704.84|700.84|704.96|700.96|704.09|700.09|33
1622476970000|2021-05-31 16:02:50|704.73|700.73|705.5|701.5|705.69|701.69|704.73|700.73|38
1622476980000|2021-05-31 16:03:00|705.51|701.51|705.9|701.9|706|702|705.48|701.48|38
1622476990000|2021-05-31 16:03:10|706.41|702.41|707.74|703.74|707.74|703.74|706.28|702.28|30
1622477000000|2021-05-31 16:03:20|707.73|703.73|707.89|703.89|707.93|703.93|707.35|703.35|23
1622477010000|2021-05-31 16:03:30|707.87|703.87|707.72|703.72|708.04|704.04|707.72|703.72|29
1622477020000|2021-05-31 16:03:40|707.63|703.63|707.46|703.46|707.63|703.63|707.06|703.06|30
1622477030000|2021-05-31 16:03:50|707.47|703.47|707.93|703.93|708.05|704.05|707.45|703.45|25
1622477040000|2021-05-31 16:04:00|707.83|703.83|707.75|703.75|707.83|703.83|707.49|703.49|26
1622477050000|2021-05-31 16:04:10|707.73|703.73|707.18|703.18|707.75|703.75|707.03|703.03|31
1622477060000|2021-05-31 16:04:20|707.21|703.21|707.4|703.4|707.43|703.43|707.11|703.11|32
1622477070000|2021-05-31 16:04:30|707.51|703.51|708.15|704.15|708.16|704.16|707.51|703.51|29
1622477080000|2021-05-31 16:04:40|708.25|704.25|707.99|703.99|708.26|704.26|707.99|703.99|19
1622477090000|2021-05-31 16:04:50|708|704|707.51|703.51|708|704|707.51|703.51|24
1622477100000|2021-05-31 16:05:00|707.52|703.52|707.76|703.76|708.07|704.07|707.52|703.52|30
1622477110000|2021-05-31 16:05:10|707.75|703.75|706.59|702.59|707.75|703.75|706.37|702.37|38
1622477120000|2021-05-31 16:05:20|706.61|702.61|707.11|703.11|707.11|703.11|706.51|702.51|35
1622477130000|2021-05-31 16:05:30|707.21|703.21|706.69|702.69|707.31|703.31|706.69|702.69|26
1622477140000|2021-05-31 16:05:40|706.77|702.77|706.31|702.31|706.77|702.77|706|702|38
1622477150000|2021-05-31 16:05:50|706.32|702.32|706.26|702.26|706.58|702.58|706.24|702.24|30
1622477160000|2021-05-31 16:06:00|706.25|702.25|705.86|701.86|706.55|702.55|705.86|701.86|35
1622477170000|2021-05-31 16:06:10|705.68|701.68|704.81|700.81|705.87|701.87|704.71|700.71|38
1622477180000|2021-05-31 16:06:20|704.79|700.79|704.37|700.37|704.86|700.86|704.35|700.35|33
1622477190000|2021-05-31 16:06:30|704.41|700.41|705.65|701.65|705.65|701.65|704.34|700.34|28
1622477200000|2021-05-31 16:06:40|705.73|701.73|706|702|706.24|702.24|705.68|701.68|34
1622477210000|2021-05-31 16:06:50|705.94|701.94|706.21|702.21|706.27|702.27|705.65|701.65|23
1622477220000|2021-05-31 16:07:00|706.19|702.19|705.97|701.97|706.22|702.22|705.83|701.83|31
1622477230000|2021-05-31 16:07:10|705.98|701.98|706.34|702.34|706.35|702.35|705.96|701.96|29
1622477240000|2021-05-31 16:07:20|706.35|702.35|706.6|702.6|706.69|702.69|706.35|702.35|27
1622477250000|2021-05-31 16:07:30|706.58|702.58|706.45|702.45|706.58|702.58|706.42|702.42|35
1622477260000|2021-05-31 16:07:40|706.47|702.47|705.82|701.82|706.48|702.48|705.78|701.78|28
1622477270000|2021-05-31 16:07:50|705.81|701.81|704.89|700.89|705.81|701.81|704.82|700.82|30
1622477280000|2021-05-31 16:08:00|704.88|700.88|704.94|700.94|705.08|701.08|704.84|700.84|34
1622477290000|2021-05-31 16:08:10|704.89|700.89|704.93|700.93|705.24|701.24|704.88|700.88|31
1622477300000|2021-05-31 16:08:20|704.95|700.95|704.39|700.39|704.95|700.95|704.38|700.38|28
1622477310000|2021-05-31 16:08:30|704.37|700.37|703.85|699.85|704.49|700.49|703.85|699.85|28
1622477320000|2021-05-31 16:08:40|703.88|699.88|703.61|699.61|703.94|699.94|703.6|699.6|26
1622477330000|2021-05-31 16:08:50|703.64|699.64|704.1|700.1|704.19|700.19|703.59|699.59|36
1622477340000|2021-05-31 16:09:00|704.08|700.08|704.35|700.35|704.51|700.51|704.08|700.08|27
1622477350000|2021-05-31 16:09:10|704.4|700.4|703.93|699.93|704.4|700.4|703.85|699.85|27
1622477360000|2021-05-31 16:09:20|703.92|699.92|703.67|699.67|703.92|699.92|703.48|699.48|29
1622477370000|2021-05-31 16:09:30|703.68|699.68|703.72|699.72|703.99|699.99|703.64|699.64|30
1622477380000|2021-05-31 16:09:40|703.7|699.7|703.55|699.55|703.75|699.75|703.54|699.54|21
1622477390000|2021-05-31 16:09:50|703.56|699.56|704.52|700.52|704.52|700.52|703.56|699.56|29
1622477400000|2021-05-31 16:10:00|704.58|700.58|704.74|700.74|704.76|700.76|704.35|700.35|28
1622477410000|2021-05-31 16:10:10|704.71|700.71|704.61|700.61|704.78|700.78|704.48|700.48|32
1622477420000|2021-05-31 16:10:20|704.59|700.59|705.75|701.75|705.76|701.76|704.5|700.5|34
1622477430000|2021-05-31 16:10:30|705.79|701.79|706.21|702.21|706.33|702.33|705.37|701.37|31
1622477440000|2021-05-31 16:10:40|706.19|702.19|706.46|702.46|706.57|702.57|706.17|702.17|29
1622477450000|2021-05-31 16:10:50|706.45|702.45|706.37|702.37|706.6|702.6|706.33|702.33|30
1622477460000|2021-05-31 16:11:00|706.45|702.45|706.3|702.3|706.5|702.5|706.3|702.3|34
1622477470000|2021-05-31 16:11:10|706.28|702.28|706.36|702.36|706.44|702.44|706.28|702.28|25
1622477480000|2021-05-31 16:11:20|706.38|702.38|706.45|702.45|706.49|702.49|706.31|702.31|28
1622477490000|2021-05-31 16:11:30|706.46|702.46|706.36|702.36|706.47|702.47|706.33|702.33|24
1622477500000|2021-05-31 16:11:40|706.46|702.46|706.44|702.44|706.47|702.47|706.4|702.4|20
1622477510000|2021-05-31 16:11:50|706.42|702.42|705.94|701.94|706.45|702.45|705.65|701.65|26
1622477520000|2021-05-31 16:12:00|705.91|701.91|705.04|701.04|705.91|701.91|705.04|701.04|35
1622477530000|2021-05-31 16:12:10|704.99|700.99|705.16|701.16|705.4|701.4|704.76|700.76|28
1622477540000|2021-05-31 16:12:20|705.15|701.15|705.3|701.3|705.52|701.52|704.9|700.9|29
1622477550000|2021-05-31 16:12:30|705.34|701.34|705.43|701.43|705.43|701.43|705.03|701.03|36
1622477560000|2021-05-31 16:12:40|705.37|701.37|705.44|701.44|705.62|701.62|705.37|701.37|22
1622477570000|2021-05-31 16:12:50|705.46|701.46|705.75|701.75|705.97|701.97|705.46|701.46|21
1622477580000|2021-05-31 16:13:00|705.77|701.77|706.18|702.18|706.25|702.25|705.75|701.75|30
1622477590000|2021-05-31 16:13:10|706.17|702.17|706.5|702.5|706.53|702.53|706.17|702.17|22
1622477600000|2021-05-31 16:13:20|706.48|702.48|706.58|702.58|706.58|702.58|706.47|702.47|12
1622477610000|2021-05-31 16:13:30|706.54|702.54|706.7|702.7|706.7|702.7|706.52|702.52|11
1622477620000|2021-05-31 16:13:40|706.69|702.69|707.07|703.07|707.07|703.07|706.69|702.69|14
1622477630000|2021-05-31 16:13:50|707.08|703.08|707.11|703.11|707.16|703.16|707.07|703.07|7
1622477640000|2021-05-31 16:14:00|707.13|703.13|707.13|703.13|707.18|703.18|707.02|703.02|34
1622477650000|2021-05-31 16:14:10|707.12|703.12|707.33|703.33|707.33|703.33|707.1|703.1|26
1622477660000|2021-05-31 16:14:20|707.31|703.31|707.26|703.26|707.34|703.34|707.25|703.25|21
1622477670000|2021-05-31 16:14:30|707.31|703.31|707.54|703.54|707.64|703.64|707.28|703.28|16
1622477680000|2021-05-31 16:14:40|707.53|703.53|707.16|703.16|707.53|703.53|707.14|703.14|25
1622477690000|2021-05-31 16:14:50|707.15|703.15|707.12|703.12|707.21|703.21|707.11|703.11|28
1622477700000|2021-05-31 16:15:00|707.13|703.13|707.09|703.09|707.18|703.18|707.08|703.08|26
1622477710000|2021-05-31 16:15:10|707.1|703.1|707.54|703.54|707.71|703.71|707.09|703.09|26
1622477720000|2021-05-31 16:15:20|707.58|703.58|710.03|706.03|710.08|706.08|707.57|703.57|29
1622477730000|2021-05-31 16:15:30|710.08|706.08|710.02|706.02|710.24|706.24|709.94|705.94|30
1622477740000|2021-05-31 16:15:40|710|706|709.75|705.75|710.2|706.2|709.69|705.69|36
1622477750000|2021-05-31 16:15:50|709.86|705.86|709.93|705.93|710.04|706.04|709.59|705.59|36
1622477760000|2021-05-31 16:16:00|709.96|705.96|710|706|710.01|706.01|709.92|705.92|29
1622477770000|2021-05-31 16:16:10|710.04|706.04|710.31|706.31|710.4|706.4|710.04|706.04|30
1622477780000|2021-05-31 16:16:20|710.36|706.36|709.95|705.95|710.36|706.36|709.73|705.73|38
1622477790000|2021-05-31 16:16:30|709.89|705.89|710.25|706.25|710.29|706.29|709.86|705.86|33
1622477800000|2021-05-31 16:16:40|710.26|706.26|710.23|706.23|710.26|706.26|710.11|706.11|29
1622477810000|2021-05-31 16:16:50|710.25|706.25|710.28|706.28|710.35|706.35|710.24|706.24|31
1622477820000|2021-05-31 16:17:00|710.3|706.3|709.85|705.85|710.3|706.3|709.82|705.82|37
1622477830000|2021-05-31 16:17:10|709.86|705.86|709.42|705.42|709.89|705.89|709.41|705.41|28
1622477840000|2021-05-31 16:17:20|709.31|705.31|708.98|704.98|709.31|705.31|708.51|704.51|36
1622477850000|2021-05-31 16:17:30|708.97|704.97|708.89|704.89|709.09|705.09|708.86|704.86|22
1622477860000|2021-05-31 16:17:40|708.86|704.86|708.62|704.62|708.86|704.86|708.47|704.47|33
1622477870000|2021-05-31 16:17:50|708.61|704.61|708.53|704.53|708.76|704.76|708.5|704.5|33
1622477880000|2021-05-31 16:18:00|708.52|704.52|708.28|704.28|708.61|704.61|708.19|704.19|29
1622477890000|2021-05-31 16:18:10|708.27|704.27|708.74|704.74|708.88|704.88|708.27|704.27|27
1622477900000|2021-05-31 16:18:20|708.65|704.65|708.15|704.15|708.65|704.65|708.15|704.15|37
1622477910000|2021-05-31 16:18:30|708.07|704.07|707.9|703.9|708.09|704.09|707.84|703.84|34
1622477920000|2021-05-31 16:18:40|707.93|703.93|707.92|703.92|708.13|704.13|707.8|703.8|28
1622477930000|2021-05-31 16:18:50|707.9|703.9|707.9|703.9|707.94|703.94|707.87|703.87|19
1622477940000|2021-05-31 16:19:00|707.89|703.89|708|704|708.01|704.01|707.85|703.85|26
1622477950000|2021-05-31 16:19:10|708.11|704.11|708.11|704.11|708.57|704.57|708.06|704.06|30
1622477960000|2021-05-31 16:19:20|708.14|704.14|708.74|704.74|708.82|704.82|708.07|704.07|28
1622477970000|2021-05-31 16:19:30|708.75|704.75|709.98|705.98|709.98|705.98|708.72|704.72|28
1622477980000|2021-05-31 16:19:40|709.99|705.99|710.04|706.04|710.04|706.04|709.99|705.99|6
1622477990000|2021-05-31 16:19:50|709.81|705.81|710.12|706.12|710.12|706.12|709.72|705.72|21
1622478000000|2021-05-31 16:20:00|710.11|706.11|709.71|705.71|710.12|706.12|709.71|705.71|25
1622478010000|2021-05-31 16:20:10|709.74|705.74|709.83|705.83|709.87|705.87|709.71|705.71|28
1622478020000|2021-05-31 16:20:20|709.8|705.8|709.83|705.83|709.91|705.91|709.77|705.77|26
1622478030000|2021-05-31 16:20:30|709.85|705.85|709.75|705.75|709.85|705.85|709.7|705.7|20
1622478040000|2021-05-31 16:20:40|709.76|705.76|709.88|705.88|709.96|705.96|709.75|705.75|26
1622478050000|2021-05-31 16:20:50|709.87|705.87|708.86|704.86|709.87|705.87|708.78|704.78|31
1622478060000|2021-05-31 16:21:00|708.84|704.84|709.68|705.68|709.91|705.91|708.84|704.84|34
1622478070000|2021-05-31 16:21:10|709.69|705.69|709.68|705.68|709.73|705.73|709.67|705.67|21
1622478080000|2021-05-31 16:21:20|709.67|705.67|709.38|705.38|709.72|705.72|709.38|705.38|36
1622478090000|2021-05-31 16:21:30|709.36|705.36|708.46|704.46|709.36|705.36|708.39|704.39|28
1622478100000|2021-05-31 16:21:40|708.45|704.45|708.79|704.79|708.83|704.83|708.38|704.38|31
1622478110000|2021-05-31 16:21:50|708.78|704.78|708.68|704.68|708.78|704.78|708.63|704.63|23
1622478120000|2021-05-31 16:22:00|708.71|704.71|708.71|704.71|708.74|704.74|708.68|704.68|17
1622478130000|2021-05-31 16:22:10|708.72|704.72|709.44|705.44|709.65|705.65|708.69|704.69|26
1622478140000|2021-05-31 16:22:20|709.65|705.65|709.8|705.8|710.18|706.18|709.65|705.65|27
1622478150000|2021-05-31 16:22:30|709.79|705.79|709.98|705.98|709.98|705.98|709.75|705.75|21
1622478160000|2021-05-31 16:22:40|709.99|705.99|710.3|706.3|710.38|706.38|709.81|705.81|23
1622478170000|2021-05-31 16:22:50|710.26|706.26|710.16|706.16|710.4|706.4|710.16|706.16|14
1622478180000|2021-05-31 16:23:00|710.11|706.11|710.33|706.33|710.33|706.33|709.95|705.95|14
1622478190000|2021-05-31 16:23:10|710.3|706.3|710.45|706.45|710.79|706.79|710.16|706.16|26
1622478200000|2021-05-31 16:23:20|710.44|706.44|710.46|706.46|710.6|706.6|710.13|706.13|33
1622478210000|2021-05-31 16:23:30|710.47|706.47|710.18|706.18|710.48|706.48|710.15|706.15|30
1622478220000|2021-05-31 16:23:40|710.2|706.2|710.23|706.23|710.4|706.4|710.08|706.08|31
1622478230000|2021-05-31 16:23:50|710.29|706.29|710.61|706.61|710.63|706.63|710.28|706.28|28
1622478240000|2021-05-31 16:24:00|710.62|706.62|710.48|706.48|710.64|706.64|710.48|706.48|24
1622478250000|2021-05-31 16:24:10|710.47|706.47|710.46|706.46|710.59|706.59|710.27|706.27|34
1622478260000|2021-05-31 16:24:20|710.47|706.47|710.54|706.54|710.62|706.62|710.22|706.22|30
1622478270000|2021-05-31 16:24:30|710.53|706.53|709.92|705.92|710.54|706.54|709.89|705.89|29
1622478280000|2021-05-31 16:24:40|709.98|705.98|710.27|706.27|710.29|706.29|709.93|705.93|31
1622478290000|2021-05-31 16:24:50|710.3|706.3|710|706|710.5|706.5|709.96|705.96|25
1622478300000|2021-05-31 16:25:00|710.02|706.02|709.64|705.64|710.07|706.07|709.63|705.63|30
1622478310000|2021-05-31 16:25:10|709.63|705.63|709.73|705.73|709.81|705.81|709.61|705.61|30
1622478320000|2021-05-31 16:25:20|709.68|705.68|709.44|705.44|709.68|705.68|709.28|705.28|36
1622478330000|2021-05-31 16:25:30|709.45|705.45|708.61|704.61|709.45|705.45|708.57|704.57|32
1622478340000|2021-05-31 16:25:40|708.62|704.62|708.69|704.69|708.78|704.78|708.46|704.46|31
1622478350000|2021-05-31 16:25:50|708.79|704.79|709.66|705.66|709.79|705.79|708.7|704.7|29
1622478360000|2021-05-31 16:26:00|709.65|705.65|709.18|705.18|709.65|705.65|709.18|705.18|32
1622478370000|2021-05-31 16:26:10|709.16|705.16|708.87|704.87|709.25|705.25|708.87|704.87|31
1622478380000|2021-05-31 16:26:20|708.83|704.83|708.48|704.48|708.84|704.84|708.48|704.48|24
1622478390000|2021-05-31 16:26:30|708.49|704.49|707.97|703.97|708.49|704.49|707.96|703.96|26
1622478400000|2021-05-31 16:26:40|707.96|703.96|708.43|704.43|708.77|704.77|707.91|703.91|29
1622478410000|2021-05-31 16:26:50|708.38|704.38|708.59|704.59|708.85|704.85|708.29|704.29|26
1622478420000|2021-05-31 16:27:00|708.53|704.53|707.96|703.96|708.53|704.53|707.96|703.96|19
1622478430000|2021-05-31 16:27:10|707.93|703.93|708.8|704.8|708.8|704.8|707.91|703.91|21
1622478440000|2021-05-31 16:27:20|708.66|704.66|708.3|704.3|708.7|704.7|708.12|704.12|29
1622478450000|2021-05-31 16:27:30|708.29|704.29|707.73|703.73|708.29|704.29|707.73|703.73|24
1622478460000|2021-05-31 16:27:40|707.8|703.8|707.58|703.58|707.8|703.8|707.58|703.58|16
1622478470000|2021-05-31 16:27:50|707.57|703.57|706.18|702.18|707.58|703.58|706.18|702.18|35
1622478480000|2021-05-31 16:28:00|706.37|702.37|705.86|701.86|706.37|702.37|705.72|701.72|36
1622478490000|2021-05-31 16:28:10|705.84|701.84|704.8|700.8|705.84|701.84|704.64|700.64|26
1622478500000|2021-05-31 16:28:20|704.84|700.84|704.82|700.82|705.59|701.59|704.77|700.77|33
1622478510000|2021-05-31 16:28:30|704.83|700.83|704.85|700.85|705.02|701.02|704.79|700.79|29
1622478520000|2021-05-31 16:28:40|704.87|700.87|705.3|701.3|705.42|701.42|704.85|700.85|39
1622478530000|2021-05-31 16:28:50|704.98|700.98|704.71|700.71|705.07|701.07|704.67|700.67|30
1622478540000|2021-05-31 16:29:00|704.73|700.73|705.12|701.12|705.53|701.53|704.62|700.62|38
1622478550000|2021-05-31 16:29:10|705.15|701.15|705.29|701.29|705.53|701.53|705.15|701.15|32
1622478560000|2021-05-31 16:29:20|705.42|701.42|705.02|701.02|705.43|701.43|704.84|700.84|28
1622478570000|2021-05-31 16:29:30|704.93|700.93|705.05|701.05|705.18|701.18|704.81|700.81|33
1622478580000|2021-05-31 16:29:40|705.04|701.04|705.39|701.39|705.39|701.39|705.04|701.04|27
1622478590000|2021-05-31 16:29:50|705.56|701.56|706.9|702.9|706.9|702.9|705.53|701.53|25
1622478600000|2021-05-31 16:30:00|706.91|702.91|706.87|702.87|707.74|703.74|706.66|702.66|14
1622478610000|2021-05-31 16:30:10|708.3|704.3|707.61|703.61|708.3|704.3|707.51|703.51|23
1622478620000|2021-05-31 16:30:20|707.7|703.7|707.26|703.26|707.7|703.7|707.26|703.26|32
1622478630000|2021-05-31 16:30:30|707.29|703.29|707.32|703.32|707.35|703.35|707.29|703.29|11
1622478640000|2021-05-31 16:30:40|706.48|702.48|706.13|702.13|706.48|702.48|705.82|701.82|36
1622478650000|2021-05-31 16:30:50|706.08|702.08|706.26|702.26|706.31|702.31|706.05|702.05|19
1622478660000|2021-05-31 16:31:00|706.21|702.21|706.49|702.49|706.5|702.5|706.2|702.2|25
1622478670000|2021-05-31 16:31:10|706.71|702.71|705.97|701.97|706.72|702.72|705.97|701.97|27
1622478680000|2021-05-31 16:31:20|706.02|702.02|705.8|701.8|706.07|702.07|705.55|701.55|32
1622478690000|2021-05-31 16:31:30|705.75|701.75|705.95|701.95|705.95|701.95|705.55|701.55|37
1622478700000|2021-05-31 16:31:40|705.9|701.9|705.61|701.61|705.93|701.93|705.58|701.58|35
1622478710000|2021-05-31 16:31:50|705.63|701.63|705.54|701.54|705.63|701.63|705.41|701.41|34
1622478720000|2021-05-31 16:32:00|705.5|701.5|705.67|701.67|705.74|701.74|705.39|701.39|36
1622478730000|2021-05-31 16:32:10|705.73|701.73|705.57|701.57|706.05|702.05|705.57|701.57|28
1622478740000|2021-05-31 16:32:20|705.56|701.56|706.54|702.54|706.54|702.54|705.53|701.53|30
1622478750000|2021-05-31 16:32:30|706.46|702.46|705.95|701.95|706.52|702.52|705.88|701.88|30
1622478760000|2021-05-31 16:32:40|705.94|701.94|705.07|701.07|705.94|701.94|705.07|701.07|36
1622478770000|2021-05-31 16:32:50|705.29|701.29|704.82|700.82|705.29|701.29|704.66|700.66|36
1622478780000|2021-05-31 16:33:00|705.06|701.06|705.19|701.19|705.34|701.34|705.06|701.06|26
1622478790000|2021-05-31 16:33:10|705.21|701.21|705.69|701.69|705.74|701.74|705.21|701.21|30
1622478800000|2021-05-31 16:33:20|705.65|701.65|705.98|701.98|705.99|701.99|705.63|701.63|19
1622478810000|2021-05-31 16:33:30|705.93|701.93|706.22|702.22|706.3|702.3|705.66|701.66|23
1622478820000|2021-05-31 16:33:40|706.18|702.18|705.97|701.97|706.18|702.18|705.81|701.81|19
1622478830000|2021-05-31 16:33:50|706.01|702.01|705.91|701.91|706.02|702.02|705.88|701.88|22
1622478840000|2021-05-31 16:34:00|705.9|701.9|706.39|702.39|706.39|702.39|705.69|701.69|29
1622478850000|2021-05-31 16:34:10|706.32|702.32|706.66|702.66|706.7|702.7|706.29|702.29|22
1622478860000|2021-05-31 16:34:20|706.65|702.65|706.32|702.32|706.65|702.65|706.28|702.28|20
1622478870000|2021-05-31 16:34:30|706.31|702.31|705.63|701.63|706.31|702.31|705.63|701.63|26
1622478880000|2021-05-31 16:34:40|705.64|701.64|705.62|701.62|705.69|701.69|705.55|701.55|24
1622478890000|2021-05-31 16:34:50|705.69|701.69|705.52|701.52|705.69|701.69|705.45|701.45|25
1622478900000|2021-05-31 16:35:00|705.53|701.53|705.35|701.35|705.68|701.68|705.35|701.35|25
1622478910000|2021-05-31 16:35:10|705.26|701.26|705.38|701.38|705.46|701.46|705.14|701.14|25
1622478920000|2021-05-31 16:35:20|705.41|701.41|705.37|701.37|705.41|701.41|705.29|701.29|23
1622478930000|2021-05-31 16:35:30|705.38|701.38|705.21|701.21|705.6|701.6|705.21|701.21|25
1622478940000|2021-05-31 16:35:40|705.2|701.2|705.18|701.18|705.23|701.23|705.11|701.11|20
1622478950000|2021-05-31 16:35:50|705.16|701.16|704.57|700.57|705.16|701.16|704.45|700.45|25
1622478960000|2021-05-31 16:36:00|704.53|700.53|704.79|700.79|705|701|704.4|700.4|30
1622478970000|2021-05-31 16:36:10|704.74|700.74|704.21|700.21|704.8|700.8|704.15|700.15|30
1622478980000|2021-05-31 16:36:20|704.29|700.29|703.88|699.88|704.29|700.29|703.85|699.85|23
1622478990000|2021-05-31 16:36:30|703.87|699.87|703.86|699.86|704.02|700.02|703.83|699.83|20
1622479000000|2021-05-31 16:36:40|703.87|699.87|702.37|698.37|703.87|699.87|701.93|697.93|30
1622479010000|2021-05-31 16:36:50|702.33|698.33|702.13|698.13|702.37|698.37|701.81|697.81|34
1622479020000|2021-05-31 16:37:00|702.14|698.14|701.73|697.73|702.14|698.14|701.67|697.67|30
1622479030000|2021-05-31 16:37:10|701.71|697.71|702.29|698.29|702.29|698.29|701.71|697.71|31
1622479040000|2021-05-31 16:37:20|702.07|698.07|702|698|702.17|698.17|701.79|697.79|33
1622479050000|2021-05-31 16:37:30|701.99|697.99|702.02|698.02|702.06|698.06|701.91|697.91|31
1622479060000|2021-05-31 16:37:40|702|698|701.82|697.82|702|698|701.55|697.55|26
1622479070000|2021-05-31 16:37:50|701.78|697.78|701.92|697.92|702|698|701.56|697.56|35
1622479080000|2021-05-31 16:38:00|701.91|697.91|701.89|697.89|701.97|697.97|701.69|697.69|32
1622479090000|2021-05-31 16:38:10|701.9|697.9|701.8|697.8|701.9|697.9|701.73|697.73|25
1622479100000|2021-05-31 16:38:20|701.78|697.78|701.8|697.8|701.84|697.84|701.74|697.74|19
1622479110000|2021-05-31 16:38:30|701.76|697.76|702.24|698.24|702.24|698.24|701.76|697.76|27
1622479120000|2021-05-31 16:38:40|702.25|698.25|702.57|698.57|702.61|698.61|702.07|698.07|23
1622479130000|2021-05-31 16:38:50|702.66|698.66|702.48|698.48|702.66|698.66|702.36|698.36|17
1622479140000|2021-05-31 16:39:00|702.49|698.49|702.52|698.52|702.7|698.7|702.48|698.48|16
1622479150000|2021-05-31 16:39:10|702.44|698.44|702.18|698.18|702.44|698.44|702.18|698.18|26
1622479160000|2021-05-31 16:39:20|702.17|698.17|701.72|697.72|702.32|698.32|701.61|697.61|36
1622479170000|2021-05-31 16:39:30|701.71|697.71|701.75|697.75|701.88|697.88|701.71|697.71|26
1622479180000|2021-05-31 16:39:40|701.76|697.76|702.35|698.35|702.45|698.45|701.69|697.69|22
1622479190000|2021-05-31 16:39:50|702.33|698.33|702.12|698.12|702.67|698.67|702.12|698.12|19
1622479200000|2021-05-31 16:40:00|702.48|698.48|702.5|698.5|702.96|698.96|702.12|698.12|15
1622479210000|2021-05-31 16:40:10|702.62|698.62|702.86|698.86|703.14|699.14|702.12|698.12|12
1622479220000|2021-05-31 16:40:20|702.12|698.12|702.12|698.12|703.17|699.17|702.12|698.12|12
1622479230000|2021-05-31 16:40:30|702.73|698.73|703.36|699.36|704.1|700.1|702.12|698.12|30
1622479240000|2021-05-31 16:40:40|703.41|699.41|703.43|699.43|703.43|699.43|702.92|698.92|31
1622479250000|2021-05-31 16:40:50|703.47|699.47|702.88|698.88|703.49|699.49|702.82|698.82|26
1622479260000|2021-05-31 16:41:00|702.87|698.87|702.95|698.95|703.37|699.37|702.87|698.87|35
1622479270000|2021-05-31 16:41:10|702.94|698.94|702.14|698.14|702.96|698.96|702.14|698.14|27
1622479280000|2021-05-31 16:41:20|702.13|698.13|702.33|698.33|702.36|698.36|702.1|698.1|24
1622479290000|2021-05-31 16:41:30|702.32|698.32|702.31|698.31|702.39|698.39|702.21|698.21|32
1622479300000|2021-05-31 16:41:40|702.3|698.3|702.33|698.33|702.34|698.34|702.24|698.24|22
1622479310000|2021-05-31 16:41:50|702.3|698.3|702.23|698.23|702.3|698.3|702.2|698.2|20
1622479320000|2021-05-31 16:42:00|702.22|698.22|702.29|698.29|702.35|698.35|702.22|698.22|21
1622479330000|2021-05-31 16:42:10|702.22|698.22|702.18|698.18|702.27|698.27|702.16|698.16|22
1622479340000|2021-05-31 16:42:20|702.22|698.22|702.6|698.6|702.62|698.62|702.22|698.22|30
1622479350000|2021-05-31 16:42:30|702.61|698.61|702.35|698.35|702.61|698.61|702.24|698.24|26
1622479360000|2021-05-31 16:42:40|702.4|698.4|702.39|698.39|702.47|698.47|702.31|698.31|24
1622479370000|2021-05-31 16:42:50|702.4|698.4|702.68|698.68|702.69|698.69|702.24|698.24|22
1622479380000|2021-05-31 16:43:00|702.69|698.69|702.82|698.82|702.89|698.89|702.62|698.62|19
1622479390000|2021-05-31 16:43:10|702.9|698.9|702.87|698.87|703.14|699.14|702.82|698.82|19
1622479400000|2021-05-31 16:43:20|702.88|698.88|702.92|698.92|702.92|698.92|702.73|698.73|11
1622479410000|2021-05-31 16:43:30|702.91|698.91|702.84|698.84|703|699|702.84|698.84|8
1622479420000|2021-05-31 16:43:40|702.88|698.88|702.86|698.86|702.95|698.95|702.82|698.82|23
1622479430000|2021-05-31 16:43:50|702.84|698.84|703.09|699.09|703.09|699.09|702.84|698.84|20
1622479440000|2021-05-31 16:44:00|703.1|699.1|703.1|699.1|703.19|699.19|703.08|699.08|16
1622479450000|2021-05-31 16:44:10|703.09|699.09|702.93|698.93|703.09|699.09|702.89|698.89|22
1622479460000|2021-05-31 16:44:20|702.97|698.97|702.67|698.67|703.02|699.02|702.57|698.57|22
1622479470000|2021-05-31 16:44:30|702.57|698.57|702.59|698.59|702.64|698.64|702.51|698.51|22
1622479480000|2021-05-31 16:44:40|702.55|698.55|702.71|698.71|702.71|698.71|702.44|698.44|24
1622479490000|2021-05-31 16:44:50|702.73|698.73|702.69|698.69|702.8|698.8|702.63|698.63|23
1622479500000|2021-05-31 16:45:00|702.65|698.65|703.3|699.3|703.42|699.42|702.63|698.63|27
1622479510000|2021-05-31 16:45:10|703.29|699.29|703.27|699.27|703.31|699.31|703|699|17
1622479520000|2021-05-31 16:45:20|703.16|699.16|703.94|699.94|704.46|700.46|703.16|699.16|26
1622479530000|2021-05-31 16:45:30|703.95|699.95|704.26|700.26|704.31|700.31|703.94|699.94|12
1622479540000|2021-05-31 16:45:40|704.24|700.24|703.92|699.92|704.24|700.24|703.91|699.91|25
1622479550000|2021-05-31 16:45:50|703.93|699.93|704.1|700.1|704.1|700.1|703.91|699.91|11
1622479560000|2021-05-31 16:46:00|704.09|700.09|704.15|700.15|704.17|700.17|704.05|700.05|14
1622479570000|2021-05-31 16:46:10|704.14|700.14|703.44|699.44|704.15|700.15|703.42|699.42|33
1622479580000|2021-05-31 16:46:20|703.4|699.4|703.15|699.15|703.4|699.4|703.06|699.06|27
1622479590000|2021-05-31 16:46:30|703.17|699.17|703.48|699.48|703.58|699.58|703.16|699.16|30
1622479600000|2021-05-31 16:46:40|703.46|699.46|703.44|699.44|703.54|699.54|703.44|699.44|19
1622479610000|2021-05-31 16:46:50|703.48|699.48|703.4|699.4|703.51|699.51|703.38|699.38|17
1622479620000|2021-05-31 16:47:00|703.39|699.39|703.82|699.82|703.98|699.98|703.38|699.38|28
1622479630000|2021-05-31 16:47:10|703.98|699.98|704.13|700.13|704.15|700.15|703.98|699.98|13
1622479640000|2021-05-31 16:47:20|704.11|700.11|704.19|700.19|704.21|700.21|704.1|700.1|10
1622479650000|2021-05-31 16:47:30|704.18|700.18|704.9|700.9|704.94|700.94|704.08|700.08|23
1622479660000|2021-05-31 16:47:40|704.82|700.82|705.53|701.53|705.53|701.53|704.79|700.79|19
1622479670000|2021-05-31 16:47:50|705.58|701.58|706.23|702.23|706.23|702.23|705.58|701.58|14
1622479680000|2021-05-31 16:48:00|706.16|702.16|706.09|702.09|706.16|702.16|705.99|701.99|6
1622479690000|2021-05-31 16:48:10|706.11|702.11|705.52|701.52|706.12|702.12|705.48|701.48|21
1622479700000|2021-05-31 16:48:20|705.49|701.49|705.66|701.66|705.68|701.68|705.49|701.49|17
1622479710000|2021-05-31 16:48:30|705.67|701.67|705.65|701.65|705.68|701.68|705.64|701.64|12
1622479720000|2021-05-31 16:48:40|705.69|701.69|705.69|701.69|705.71|701.71|705.68|701.68|16
1622479730000|2021-05-31 16:48:50|705.7|701.7|705.61|701.61|705.7|701.7|705.61|701.61|4
1622479740000|2021-05-31 16:49:00|705.74|701.74|705.87|701.87|705.91|701.91|705.64|701.64|8
1622479750000|2021-05-31 16:49:10|705.91|701.91|706.03|702.03|706.03|702.03|705.91|701.91|8
1622479760000|2021-05-31 16:49:20|705.96|701.96|706.32|702.32|706.32|702.32|705.96|701.96|18
1622479770000|2021-05-31 16:49:30|706.33|702.33|706.22|702.22|706.33|702.33|706.2|702.2|21
1622479780000|2021-05-31 16:49:40|706.24|702.24|706.25|702.25|706.29|702.29|706.22|702.22|17
1622479790000|2021-05-31 16:49:50|706.23|702.23|706.13|702.13|706.29|702.29|705.89|701.89|31
1622479800000|2021-05-31 16:50:00|706.04|702.04|705.7|701.7|706.19|702.19|705.7|701.7|25
1622479810000|2021-05-31 16:50:10|705.71|701.71|705.33|701.33|705.71|701.71|705.09|701.09|31
1622479820000|2021-05-31 16:50:20|705.32|701.32|705.77|701.77|705.77|701.77|705.23|701.23|23
1622479830000|2021-05-31 16:50:30|705.78|701.78|706.21|702.21|706.21|702.21|705.78|701.78|23
1622479840000|2021-05-31 16:50:40|706.2|702.2|705.79|701.79|706.2|702.2|705.78|701.78|20
1622479850000|2021-05-31 16:50:50|705.78|701.78|706.2|702.2|706.2|702.2|705.76|701.76|17
1622479860000|2021-05-31 16:51:00|706.21|702.21|706.25|702.25|706.33|702.33|706.2|702.2|23
1622479870000|2021-05-31 16:51:10|706.26|702.26|706.09|702.09|706.3|702.3|706.09|702.09|12
1622479880000|2021-05-31 16:51:20|706.13|702.13|705.97|701.97|706.13|702.13|705.96|701.96|13
1622479890000|2021-05-31 16:51:30|705.98|701.98|705.58|701.58|705.98|701.98|705.58|701.58|13
1622479900000|2021-05-31 16:51:40|705.57|701.57|705.3|701.3|705.58|701.58|705.28|701.28|19
1622479910000|2021-05-31 16:51:50|705.27|701.27|705.2|701.2|705.5|701.5|705.11|701.11|34
1622479920000|2021-05-31 16:52:00|705.21|701.21|704.74|700.74|705.33|701.33|704.74|700.74|28
1622479930000|2021-05-31 16:52:10|704.82|700.82|705.44|701.44|705.62|701.62|704.82|700.82|30
1622479940000|2021-05-31 16:52:20|705.45|701.45|705.18|701.18|705.45|701.45|705.08|701.08|16
1622479950000|2021-05-31 16:52:30|705.14|701.14|704.64|700.64|705.14|701.14|704.6|700.6|20
1622479960000|2021-05-31 16:52:40|704.59|700.59|704.31|700.31|704.59|700.59|704.2|700.2|33
1622479970000|2021-05-31 16:52:50|704.33|700.33|704.22|700.22|704.37|700.37|703.99|699.99|24
1622479980000|2021-05-31 16:53:00|704.2|700.2|703.78|699.78|704.26|700.26|703.78|699.78|30
1622479990000|2021-05-31 16:53:10|703.79|699.79|703.31|699.31|703.79|699.79|703.31|699.31|29
1622480000000|2021-05-31 16:53:20|703.3|699.3|703.5|699.5|703.51|699.51|703.11|699.11|28
1622480010000|2021-05-31 16:53:30|703.52|699.52|704.23|700.23|704.36|700.36|703.48|699.48|29
1622480020000|2021-05-31 16:53:40|704.24|700.24|704.21|700.21|704.42|700.42|704.17|700.17|22
1622480030000|2021-05-31 16:53:50|704.22|700.22|704.29|700.29|704.3|700.3|704.05|700.05|19
1622480040000|2021-05-31 16:54:00|704.23|700.23|704.57|700.57|704.57|700.57|704.15|700.15|25
1622480050000|2021-05-31 16:54:10|704.65|700.65|705.17|701.17|705.19|701.19|704.62|700.62|17
1622480060000|2021-05-31 16:54:20|705.18|701.18|705.44|701.44|705.44|701.44|705|701|30
1622480070000|2021-05-31 16:54:30|705.46|701.46|705.28|701.28|705.52|701.52|705.25|701.25|20
1622480080000|2021-05-31 16:54:40|705.36|701.36|705.47|701.47|705.83|701.83|705.36|701.36|22
1622480090000|2021-05-31 16:54:50|705.46|701.46|705.44|701.44|705.46|701.46|705.31|701.31|24
1622480100000|2021-05-31 16:55:00|705.43|701.43|706.06|702.06|706.06|702.06|705.41|701.41|20
1622480110000|2021-05-31 16:55:10|706.05|702.05|705.86|701.86|706.05|702.05|705.63|701.63|28
1622480120000|2021-05-31 16:55:20|705.87|701.87|705.8|701.8|705.99|701.99|705.8|701.8|23
1622480130000|2021-05-31 16:55:30|705.84|701.84|706.15|702.15|706.21|702.21|705.84|701.84|11
1622480140000|2021-05-31 16:55:40|706.12|702.12|706.21|702.21|706.23|702.23|706.12|702.12|15
1622480150000|2021-05-31 16:55:50|706.22|702.22|706.19|702.19|706.22|702.22|706.19|702.19|3
1622480160000|2021-05-31 16:56:00|706.21|702.21|705.63|701.63|706.21|702.21|704.71|700.71|35
1622480170000|2021-05-31 16:56:10|705.68|701.68|705.84|701.84|706.19|702.19|705.68|701.68|23
1622480180000|2021-05-31 16:56:20|705.74|701.74|705.78|701.78|705.96|701.96|705.61|701.61|26
1622480190000|2021-05-31 16:56:30|705.75|701.75|705.62|701.62|705.75|701.75|705.5|701.5|21
1622480200000|2021-05-31 16:56:40|705.61|701.61|705.33|701.33|705.61|701.61|705.33|701.33|19
1622480210000|2021-05-31 16:56:50|705.32|701.32|704.9|700.9|705.33|701.33|704.86|700.86|25
1622480220000|2021-05-31 16:57:00|704.89|700.89|705.53|701.53|705.59|701.59|704.85|700.85|26
1622480230000|2021-05-31 16:57:10|705.55|701.55|705.6|701.6|705.63|701.63|705.54|701.54|24
1622480240000|2021-05-31 16:57:20|705.57|701.57|705.52|701.52|705.59|701.59|705.42|701.42|14
1622480250000|2021-05-31 16:57:30|705.47|701.47|705.68|701.68|705.86|701.86|705.47|701.47|21
1622480260000|2021-05-31 16:57:40|705.67|701.67|706.13|702.13|706.13|702.13|705.67|701.67|20
1622480270000|2021-05-31 16:57:50|706.14|702.14|706.24|702.24|706.27|702.27|706.14|702.14|10
1622480280000|2021-05-31 16:58:00|706.22|702.22|705.95|701.95|706.22|702.22|705.95|701.95|19
1622480290000|2021-05-31 16:58:10|705.96|701.96|706.42|702.42|706.42|702.42|705.95|701.95|16
1622480300000|2021-05-31 16:58:20|706.46|702.46|706.48|702.48|706.48|702.48|706.39|702.39|13
1622480310000|2021-05-31 16:58:30|706.67|702.67|707.08|703.08|707.12|703.12|706.66|702.66|29
1622480320000|2021-05-31 16:58:40|707.02|703.02|706.59|702.59|707.02|703.02|706.59|702.59|16
1622480330000|2021-05-31 16:58:50|706.62|702.62|706.32|702.32|706.62|702.62|706.32|702.32|19
1622480340000|2021-05-31 16:59:00|706.31|702.31|706.22|702.22|706.31|702.31|706.15|702.15|22
1622480350000|2021-05-31 16:59:10|706.25|702.25|706.64|702.64|706.68|702.68|706.25|702.25|26
1622480360000|2021-05-31 16:59:20|706.63|702.63|706.6|702.6|706.63|702.63|706.35|702.35|28
1622480370000|2021-05-31 16:59:30|706.61|702.61|706.88|702.88|706.95|702.95|706.6|702.6|26
1622480380000|2021-05-31 16:59:40|706.81|702.81|706.91|702.91|706.91|702.91|706.8|702.8|11
1622480390000|2021-05-31 16:59:50|706.9|702.9|706.73|702.73|706.9|702.9|706.68|702.68|23
1622480400000|2021-05-31 17:00:00|706.72|702.72|707.36|703.36|707.6|703.6|706.72|702.72|31
1622480410000|2021-05-31 17:00:10|707.47|703.47|706.97|702.97|707.56|703.56|706.96|702.96|36
1622480420000|2021-05-31 17:00:20|706.96|702.96|706.46|702.46|706.96|702.96|706.42|702.42|32
1622480430000|2021-05-31 17:00:30|706.49|702.49|706.47|702.47|706.49|702.49|706.23|702.23|34
1622480440000|2021-05-31 17:00:40|706.48|702.48|705.64|701.64|706.49|702.49|705.47|701.47|30
1622480450000|2021-05-31 17:00:50|705.6|701.6|705.72|701.72|705.91|701.91|705.46|701.46|34
1622480460000|2021-05-31 17:01:00|705.71|701.71|705.62|701.62|705.93|701.93|705.62|701.62|34
1622480470000|2021-05-31 17:01:10|705.66|701.66|705.71|701.71|705.91|701.91|705.29|701.29|29
1622480480000|2021-05-31 17:01:20|705.28|701.28|705.15|701.15|705.68|701.68|704.99|700.99|31
1622480490000|2021-05-31 17:01:30|705.12|701.12|704.62|700.62|705.17|701.17|704.56|700.56|28
1622480500000|2021-05-31 17:01:40|704.51|700.51|704.8|700.8|704.8|700.8|704.38|700.38|29
1622480510000|2021-05-31 17:01:50|704.98|700.98|704.43|700.43|704.98|700.98|704.3|700.3|33
1622480520000|2021-05-31 17:02:00|704.44|700.44|704.27|700.27|704.71|700.71|704.23|700.23|34
1622480530000|2021-05-31 17:02:10|704.24|700.24|704.2|700.2|704.26|700.26|704.17|700.17|22
1622480540000|2021-05-31 17:02:20|704.21|700.21|703.35|699.35|704.21|700.21|703.34|699.34|35
1622480550000|2021-05-31 17:02:30|703.36|699.36|703.13|699.13|703.39|699.39|703.06|699.06|33
1622480560000|2021-05-31 17:02:40|703.14|699.14|702.93|698.93|703.15|699.15|702.93|698.93|29
1622480570000|2021-05-31 17:02:50|702.94|698.94|702.71|698.71|702.99|698.99|702.67|698.67|30
1622480580000|2021-05-31 17:03:00|702.6|698.6|701.66|697.66|702.75|698.75|701.66|697.66|32
1622480590000|2021-05-31 17:03:10|701.65|697.65|701.69|697.69|701.73|697.73|701.32|697.32|32
1622480600000|2021-05-31 17:03:20|701.67|697.67|701.25|697.25|701.67|697.67|701.17|697.17|31
1622480610000|2021-05-31 17:03:30|701.27|697.27|701.23|697.23|701.36|697.36|701.12|697.12|28
1622480620000|2021-05-31 17:03:40|701.22|697.22|701.11|697.11|701.22|697.22|701|697|35
1622480630000|2021-05-31 17:03:50|701.1|697.1|700.96|696.96|701.21|697.21|700.94|696.94|26
1622480640000|2021-05-31 17:04:00|700.92|696.92|699.79|695.79|700.92|696.92|699.79|695.79|19
1622480650000|2021-05-31 17:04:10|699.95|695.95|700.08|696.08|700.19|696.19|699.34|695.34|30
1622480660000|2021-05-31 17:04:20|700.1|696.1|700.95|696.95|701.24|697.24|700.1|696.1|37
1622480670000|2021-05-31 17:04:30|700.91|696.91|701.2|697.2|701.36|697.36|700.91|696.91|28
1622480680000|2021-05-31 17:04:40|701.19|697.19|701.05|697.05|701.23|697.23|700.95|696.95|24
1622480690000|2021-05-31 17:04:50|701.02|697.02|700.82|696.82|701.02|697.02|700.68|696.68|23
1622480700000|2021-05-31 17:05:00|700.79|696.79|701.02|697.02|701.34|697.34|700.79|696.79|27
1622480710000|2021-05-31 17:05:10|700.84|696.84|702.68|698.68|702.7|698.7|700.84|696.84|22
1622480720000|2021-05-31 17:05:20|702.7|698.7|702.46|698.46|702.7|698.7|702.23|698.23|24
1622480730000|2021-05-31 17:05:30|702.47|698.47|702.6|698.6|702.82|698.82|702.47|698.47|30
1622480740000|2021-05-31 17:05:40|702.58|698.58|702.64|698.64|702.71|698.71|702.58|698.58|13
1622480750000|2021-05-31 17:05:50|702.65|698.65|702.32|698.32|702.66|698.66|702.3|698.3|20
1622480760000|2021-05-31 17:06:00|702.28|698.28|702.45|698.45|702.73|698.73|702.09|698.09|28
1622480770000|2021-05-31 17:06:10|702.46|698.46|701.78|697.78|702.47|698.47|701.78|697.78|30
1622480780000|2021-05-31 17:06:20|701.75|697.75|700.85|696.85|701.75|697.75|700.73|696.73|32
1622480790000|2021-05-31 17:06:30|700.88|696.88|700.19|696.19|700.88|696.88|700.1|696.1|36
1622480800000|2021-05-31 17:06:40|700.18|696.18|700.82|696.82|700.84|696.84|700.16|696.16|26
1622480810000|2021-05-31 17:06:50|701.04|697.04|701.61|697.61|701.72|697.72|700.81|696.81|29
1622480820000|2021-05-31 17:07:00|701.67|697.67|701.88|697.88|701.97|697.97|701.66|697.66|17
1622480830000|2021-05-31 17:07:10|701.97|697.97|702.39|698.39|702.49|698.49|701.97|697.97|16
1622480840000|2021-05-31 17:07:20|702.38|698.38|702.58|698.58|702.58|698.58|702.38|698.38|16
1622480850000|2021-05-31 17:07:30|702.57|698.57|702.67|698.67|702.67|698.67|702.53|698.53|10
1622480860000|2021-05-31 17:07:40|702.88|698.88|702.66|698.66|702.89|698.89|702.62|698.62|24
1622480870000|2021-05-31 17:07:50|702.63|698.63|702.63|698.63|702.67|698.67|702.62|698.62|15
1622480880000|2021-05-31 17:08:00|702.65|698.65|702.64|698.64|702.73|698.73|702.64|698.64|8
1622480890000|2021-05-31 17:08:10|702.65|698.65|702.65|698.65|702.72|698.72|702.59|698.59|12
1622480900000|2021-05-31 17:08:20|702.64|698.64|702.64|698.64|702.65|698.65|702.63|698.63|8
1622480910000|2021-05-31 17:08:30|702.65|698.65|702.56|698.56|702.67|698.67|702.56|698.56|8
1622480920000|2021-05-31 17:08:40|702.71|698.71|703.15|699.15|703.15|699.15|702.64|698.64|9
1622480930000|2021-05-31 17:08:50|703.24|699.24|702.35|698.35|703.45|699.45|702.22|698.22|37
1622480940000|2021-05-31 17:09:00|702.24|698.24|701.04|697.04|702.24|698.24|700.94|696.94|34
1622480950000|2021-05-31 17:09:10|700.85|696.85|701|697|701.16|697.16|700.82|696.82|32
1622480960000|2021-05-31 17:09:20|700.99|696.99|701.76|697.76|701.85|697.85|700.98|696.98|33
1622480970000|2021-05-31 17:09:30|701.74|697.74|701.52|697.52|701.79|697.79|701.27|697.27|25
1622480980000|2021-05-31 17:09:40|701.56|697.56|700.94|696.94|701.83|697.83|700.94|696.94|29
1622480990000|2021-05-31 17:09:50|700.79|696.79|700.97|696.97|701.39|697.39|700.67|696.67|36
1622481000000|2021-05-31 17:10:00|701.06|697.06|701.21|697.21|701.34|697.34|701.02|697.02|29
1622481010000|2021-05-31 17:10:10|701.22|697.22|701.19|697.19|701.29|697.29|701.03|697.03|25
1622481020000|2021-05-31 17:10:20|700.88|696.88|700.35|696.35|701.05|697.05|700.24|696.24|30
1622481030000|2021-05-31 17:10:30|700.29|696.29|699.37|695.37|700.29|696.29|699.32|695.32|35
1622481040000|2021-05-31 17:10:40|699.36|695.36|699.48|695.48|699.55|695.55|699.32|695.32|33
1622481050000|2021-05-31 17:10:50|699.4|695.4|700.12|696.12|700.14|696.14|699.4|695.4|32
1622481060000|2021-05-31 17:11:00|700.1|696.1|701.32|697.32|701.32|697.32|700.1|696.1|28
1622481070000|2021-05-31 17:11:10|701.27|697.27|702.56|698.56|703.01|699.01|701.04|697.04|31
1622481080000|2021-05-31 17:11:20|702.67|698.67|702.22|698.22|702.81|698.81|702.22|698.22|29
1622481090000|2021-05-31 17:11:30|702.2|698.2|702.31|698.31|702.37|698.37|702.11|698.11|36
1622481100000|2021-05-31 17:11:40|702.28|698.28|702.24|698.24|702.53|698.53|702.15|698.15|34
1622481110000|2021-05-31 17:11:50|702.26|698.26|702.25|698.25|702.35|698.35|702.25|698.25|26
1622481120000|2021-05-31 17:12:00|702.23|698.23|702.39|698.39|702.47|698.47|702.09|698.09|24
1622481130000|2021-05-31 17:12:10|702.42|698.42|701.52|697.52|702.47|698.47|701.51|697.51|31
1622481140000|2021-05-31 17:12:20|701.5|697.5|701.22|697.22|701.5|697.5|701.05|697.05|32
1622481150000|2021-05-31 17:12:30|701.21|697.21|701.45|697.45|701.45|697.45|701.11|697.11|28
1622481160000|2021-05-31 17:12:40|701.49|697.49|701.67|697.67|701.94|697.94|701.31|697.31|27
1622481170000|2021-05-31 17:12:50|701.68|697.68|701.88|697.88|702.1|698.1|701.68|697.68|15
1622481180000|2021-05-31 17:13:00|701.85|697.85|701.58|697.58|701.87|697.87|701.52|697.52|22
1622481190000|2021-05-31 17:13:10|701.57|697.57|701.64|697.64|701.88|697.88|701.49|697.49|25
1622481200000|2021-05-31 17:13:20|701.7|697.7|701.89|697.89|701.89|697.89|701.6|697.6|23
1622481210000|2021-05-31 17:13:30|701.9|697.9|702.27|698.27|702.31|698.31|701.9|697.9|19
1622481220000|2021-05-31 17:13:40|702.18|698.18|701.53|697.53|702.18|698.18|701.31|697.31|35
1622481230000|2021-05-31 17:13:50|701.6|697.6|701.68|697.68|701.75|697.75|701.56|697.56|25
1622481240000|2021-05-31 17:14:00|701.67|697.67|701.06|697.06|701.68|697.68|700.86|696.86|30
1622481250000|2021-05-31 17:14:10|701.09|697.09|700.75|696.75|701.18|697.18|700.75|696.75|22
1622481260000|2021-05-31 17:14:20|700.77|696.77|700.44|696.44|700.8|696.8|700.44|696.44|15
1622481270000|2021-05-31 17:14:30|700.4|696.4|700.4|696.4|700.77|696.77|700.38|696.38|28
1622481280000|2021-05-31 17:14:40|700.38|696.38|700.35|696.35|700.43|696.43|700.23|696.23|31
1622481290000|2021-05-31 17:14:50|700.41|696.41|700.59|696.59|700.62|696.62|700.36|696.36|17
1622481300000|2021-05-31 17:15:00|700.6|696.6|700.61|696.61|700.61|696.61|700.6|696.6|2
1622481310000|2021-05-31 17:15:10|700.62|696.62|701.11|697.11|701.2|697.2|700.62|696.62|20
1622481320000|2021-05-31 17:15:20|701.06|697.06|700.47|696.47|701.06|697.06|700.47|696.47|26
1622481330000|2021-05-31 17:15:30|700.29|696.29|699.6|695.6|700.47|696.47|699.6|695.6|25
1622481340000|2021-05-31 17:15:40|699.59|695.59|699.45|695.45|699.7|695.7|699.39|695.39|32
1622481350000|2021-05-31 17:15:50|699.47|695.47|699.53|695.53|699.7|695.7|699.47|695.47|25
1622481360000|2021-05-31 17:16:00|699.54|695.54|699.56|695.56|699.64|695.64|699.42|695.42|21
1622481370000|2021-05-31 17:16:10|699.57|695.57|699.62|695.62|699.75|695.75|699.29|695.29|29
1622481380000|2021-05-31 17:16:20|699.43|695.43|699.24|695.24|699.51|695.51|699|695|33
1622481390000|2021-05-31 17:16:30|699.17|695.17|699.19|695.19|699.26|695.26|699.09|695.09|22
1622481400000|2021-05-31 17:16:40|699.15|695.15|699.3|695.3|699.37|695.37|699.15|695.15|26
1622481410000|2021-05-31 17:16:50|699.35|695.35|699.67|695.67|699.82|695.82|699.35|695.35|31
1622481420000|2021-05-31 17:17:00|699.66|695.66|699.33|695.33|699.66|695.66|699.28|695.28|24
1622481430000|2021-05-31 17:17:10|699.34|695.34|699.09|695.09|699.35|695.35|698.91|694.91|30
1622481440000|2021-05-31 17:17:20|699.03|695.03|699|695|699.26|695.26|698.99|694.99|19
1622481450000|2021-05-31 17:17:30|699.01|695.01|697.8|693.8|699.01|695.01|697.8|693.8|28
1622481460000|2021-05-31 17:17:40|697.84|693.84|697.78|693.78|697.91|693.91|697.66|693.66|35
1622481470000|2021-05-31 17:17:50|697.69|693.69|697.8|693.8|698.13|694.13|697.67|693.67|31
1622481480000|2021-05-31 17:18:00|697.77|693.77|697.48|693.48|697.77|693.77|697.47|693.47|28
1622481490000|2021-05-31 17:18:10|697.47|693.47|697.45|693.45|697.57|693.57|697.31|693.31|23
1622481500000|2021-05-31 17:18:20|697.46|693.46|696.93|692.93|697.46|693.46|696.8|692.8|17
1622481510000|2021-05-31 17:18:30|696.95|692.95|696.76|692.76|696.95|692.95|696.73|692.73|32
1622481520000|2021-05-31 17:18:40|696.75|692.75|696.19|692.19|696.79|692.79|696.19|692.19|26
1622481530000|2021-05-31 17:18:50|696.23|692.23|695.86|691.86|696.24|692.24|695.85|691.85|24
1622481540000|2021-05-31 17:19:00|695.87|691.87|697.33|693.33|697.4|693.4|695.84|691.84|27
1622481550000|2021-05-31 17:19:10|697.34|693.34|696.96|692.96|697.39|693.39|696.85|692.85|22
1622481560000|2021-05-31 17:19:20|696.91|692.91|696.65|692.65|696.91|692.91|696.65|692.65|29
1622481570000|2021-05-31 17:19:30|696.64|692.64|696.92|692.92|696.93|692.93|696.64|692.64|21
1622481580000|2021-05-31 17:19:40|696.93|692.93|697.18|693.18|697.26|693.26|696.93|692.93|30
1622481590000|2021-05-31 17:19:50|697.16|693.16|696.94|692.94|697.16|693.16|696.68|692.68|23
1622481600000|2021-05-31 17:20:00|696.99|692.99|698.08|694.08|698.08|694.08|696.99|692.99|24
1622481610000|2021-05-31 17:20:10|697.8|693.8|698.25|694.25|698.27|694.27|697.6|693.6|27
1622481620000|2021-05-31 17:20:20|698.28|694.28|698.33|694.33|698.47|694.47|698.23|694.23|28
1622481630000|2021-05-31 17:20:30|698.32|694.32|698.4|694.4|698.42|694.42|698.28|694.28|25
1622481640000|2021-05-31 17:20:40|698.36|694.36|698.25|694.25|698.38|694.38|698.13|694.13|20
1622481650000|2021-05-31 17:20:50|698.2|694.2|697.49|693.49|698.2|694.2|697.46|693.46|27
1622481660000|2021-05-31 17:21:00|697.48|693.48|698.29|694.29|698.29|694.29|697.36|693.36|33
1622481670000|2021-05-31 17:21:10|698.3|694.3|698.18|694.18|698.45|694.45|698.18|694.18|26
1622481680000|2021-05-31 17:21:20|698.2|694.2|698.47|694.47|698.5|694.5|698.18|694.18|32
1622481690000|2021-05-31 17:21:30|698.57|694.57|698.3|694.3|698.59|694.59|698.24|694.24|28
1622481700000|2021-05-31 17:21:40|698.34|694.34|698.27|694.27|698.4|694.4|698.25|694.25|23
1622481710000|2021-05-31 17:21:50|698.26|694.26|698.38|694.38|698.38|694.38|698.21|694.21|22
1622481720000|2021-05-31 17:22:00|698.41|694.41|698.59|694.59|698.6|694.6|698.41|694.41|13
1622481730000|2021-05-31 17:22:10|698.56|694.56|698.38|694.38|698.59|694.59|698.28|694.28|28
1622481740000|2021-05-31 17:22:20|698.39|694.39|698.36|694.36|698.49|694.49|698.32|694.32|23
1622481750000|2021-05-31 17:22:30|698.38|694.38|698|694|698.38|694.38|697.94|693.94|21
1622481760000|2021-05-31 17:22:40|697.97|693.97|697.64|693.64|697.98|693.98|697.58|693.58|33
1622481770000|2021-05-31 17:22:50|697.6|693.6|697.77|693.77|698.12|694.12|697.6|693.6|31
1622481780000|2021-05-31 17:23:00|697.82|693.82|697.58|693.58|697.82|693.82|697.56|693.56|19
1622481790000|2021-05-31 17:23:10|697.59|693.59|697.62|693.62|697.72|693.72|696.64|692.64|32
1622481800000|2021-05-31 17:23:20|697.65|693.65|697.65|693.65|697.76|693.76|697.65|693.65|16
1622481810000|2021-05-31 17:23:30|697.67|693.67|697.89|693.89|697.98|693.98|697.66|693.66|26
1622481820000|2021-05-31 17:23:40|697.79|693.79|697.71|693.71|697.86|693.86|697.42|693.42|27
1622481830000|2021-05-31 17:23:50|697.7|693.7|697.7|693.7|697.94|693.94|697.63|693.63|17
1622481840000|2021-05-31 17:24:00|697.71|693.71|697.51|693.51|697.71|693.71|697.22|693.22|28
1622481850000|2021-05-31 17:24:10|697.56|693.56|697.56|693.56|697.58|693.58|697.48|693.48|27
1622481860000|2021-05-31 17:24:20|697.55|693.55|697.18|693.18|697.57|693.57|697.12|693.12|25
1622481870000|2021-05-31 17:24:30|697.19|693.19|697.48|693.48|697.5|693.5|697.17|693.17|19
1622481880000|2021-05-31 17:24:40|697.53|693.53|697.37|693.37|697.57|693.57|697.35|693.35|25
1622481890000|2021-05-31 17:24:50|697.39|693.39|697.28|693.28|697.51|693.51|697.25|693.25|28
1622481900000|2021-05-31 17:25:00|697.24|693.24|696.64|692.64|697.28|693.28|696.64|692.64|29
1622481910000|2021-05-31 17:25:10|696.63|692.63|697|693|697.05|693.05|696.63|692.63|32
1622481920000|2021-05-31 17:25:20|696.99|692.99|697.3|693.3|697.3|693.3|696.96|692.96|28
1622481930000|2021-05-31 17:25:30|697.28|693.28|697.33|693.33|697.39|693.39|697.15|693.15|24
1622481940000|2021-05-31 17:25:40|697.32|693.32|697.13|693.13|697.46|693.46|697.13|693.13|26
1622481950000|2021-05-31 17:25:50|697.16|693.16|697.28|693.28|697.32|693.32|697.12|693.12|18
1622481960000|2021-05-31 17:26:00|697.31|693.31|698.63|694.63|699.16|695.16|697.31|693.31|33
1622481970000|2021-05-31 17:26:10|699.01|695.01|698.61|694.61|699.06|695.06|698.42|694.42|28
1622481980000|2021-05-31 17:26:20|698.58|694.58|698.48|694.48|698.72|694.72|698.22|694.22|33
1622481990000|2021-05-31 17:26:30|698.52|694.52|698.02|694.02|698.52|694.52|698|694|25
1622482000000|2021-05-31 17:26:40|697.98|693.98|698|694|698.13|694.13|697.9|693.9|31
1622482010000|2021-05-31 17:26:50|698.03|694.03|698.04|694.04|698.1|694.1|697.96|693.96|25
1622482020000|2021-05-31 17:27:00|698.05|694.05|698.06|694.06|698.14|694.14|698.05|694.05|12
1622482030000|2021-05-31 17:27:10|698.05|694.05|697.46|693.46|698.06|694.06|697.44|693.44|23
1622482040000|2021-05-31 17:27:20|697.45|693.45|697.39|693.39|697.55|693.55|697.39|693.39|25
1622482050000|2021-05-31 17:27:30|697.35|693.35|697.06|693.06|697.35|693.35|697.06|693.06|23
1622482060000|2021-05-31 17:27:40|697.1|693.1|697.36|693.36|697.37|693.37|697.1|693.1|25
1622482070000|2021-05-31 17:27:50|697.38|693.38|697.38|693.38|697.44|693.44|697.22|693.22|17
1622482080000|2021-05-31 17:28:00|697.27|693.27|696.97|692.97|697.42|693.42|696.97|692.97|27
1622482090000|2021-05-31 17:28:10|697.03|693.03|695.69|691.69|697.03|693.03|695.69|691.69|32
1622482100000|2021-05-31 17:28:20|695.63|691.63|696.42|692.42|696.42|692.42|695.45|691.45|35
1622482110000|2021-05-31 17:28:30|696.4|692.4|696.83|692.83|697.05|693.05|696.36|692.36|36
1622482120000|2021-05-31 17:28:40|696.82|692.82|696.77|692.77|696.92|692.92|696.77|692.77|33
1622482130000|2021-05-31 17:28:50|696.76|692.76|696.5|692.5|696.82|692.82|696.5|692.5|22
1622482140000|2021-05-31 17:29:00|696.37|692.37|697.78|693.78|697.78|693.78|696.31|692.31|29
1622482150000|2021-05-31 17:29:10|697.79|693.79|696.79|692.79|697.79|693.79|696.75|692.75|30
1622482160000|2021-05-31 17:29:20|696.78|692.78|697.16|693.16|697.16|693.16|696.77|692.77|24
1622482170000|2021-05-31 17:29:30|697.14|693.14|696.91|692.91|697.51|693.51|696.89|692.89|30
1622482180000|2021-05-31 17:29:40|696.93|692.93|697.21|693.21|697.46|693.46|696.93|692.93|32
1622482190000|2021-05-31 17:29:50|697.25|693.25|697.42|693.42|697.5|693.5|697.25|693.25|19
1622482200000|2021-05-31 17:30:00|697.43|693.43|697.3|693.3|697.47|693.47|697.22|693.22|26
1622482210000|2021-05-31 17:30:10|697.33|693.33|697.54|693.54|697.54|693.54|697.31|693.31|18
1622482220000|2021-05-31 17:30:20|697.55|693.55|698.68|694.68|698.71|694.71|697.54|693.54|33
1622482230000|2021-05-31 17:30:30|698.67|694.67|697.86|693.86|698.67|694.67|697.8|693.8|34
1622482240000|2021-05-31 17:30:40|697.87|693.87|698.14|694.14|698.21|694.21|697.87|693.87|31
1622482250000|2021-05-31 17:30:50|698.15|694.15|697.82|693.82|698.16|694.16|697.79|693.79|26
1622482260000|2021-05-31 17:31:00|697.83|693.83|697.69|693.69|697.83|693.83|697.68|693.68|17
1622482270000|2021-05-31 17:31:10|697.71|693.71|697.71|693.71|697.72|693.72|697.7|693.7|11
1622482280000|2021-05-31 17:31:20|697.72|693.72|697.57|693.57|697.73|693.73|697.57|693.57|16
1622482290000|2021-05-31 17:31:30|697.58|693.58|697.53|693.53|697.68|693.68|697.52|693.52|23
1622482300000|2021-05-31 17:31:40|697.52|693.52|696.81|692.81|697.53|693.53|696.81|692.81|28
1622482310000|2021-05-31 17:31:50|696.71|692.71|696.74|692.74|696.75|692.75|696.54|692.54|26
1622482320000|2021-05-31 17:32:00|696.7|692.7|696.44|692.44|696.72|692.72|696.25|692.25|29
1622482330000|2021-05-31 17:32:10|696.5|692.5|696.56|692.56|696.63|692.63|696.46|692.46|26
1622482340000|2021-05-31 17:32:20|696.55|692.55|696.28|692.28|696.65|692.65|696.28|692.28|26
1622482350000|2021-05-31 17:32:30|696.35|692.35|696.29|692.29|696.43|692.43|696.28|692.28|21
1622482360000|2021-05-31 17:32:40|696.27|692.27|696.1|692.1|696.27|692.27|696.02|692.02|23
1622482370000|2021-05-31 17:32:50|696.11|692.11|695.93|691.93|696.16|692.16|695.82|691.82|18
1622482380000|2021-05-31 17:33:00|695.94|691.94|696.18|692.18|696.18|692.18|695.93|691.93|25
1622482390000|2021-05-31 17:33:10|696.17|692.17|696.03|692.03|696.36|692.36|695.97|691.97|28
1622482400000|2021-05-31 17:33:20|696.04|692.04|696|692|696.09|692.09|695.98|691.98|26
1622482410000|2021-05-31 17:33:30|695.99|691.99|696.03|692.03|696.03|692.03|695.9|691.9|18
1622482420000|2021-05-31 17:33:40|696.08|692.08|696.27|692.27|696.32|692.32|696.07|692.07|17
1622482430000|2021-05-31 17:33:50|696.3|692.3|696.01|692.01|696.36|692.36|696.01|692.01|31
1622482440000|2021-05-31 17:34:00|696.03|692.03|695.71|691.71|696.06|692.06|695.71|691.71|19
1622482450000|2021-05-31 17:34:10|695.7|691.7|694.88|690.88|695.7|691.7|694.88|690.88|30
1622482460000|2021-05-31 17:34:20|694.89|690.89|694.86|690.86|694.96|690.96|694.73|690.73|28
1622482470000|2021-05-31 17:34:30|694.97|690.97|695.06|691.06|695.07|691.07|694.74|690.74|25
1622482480000|2021-05-31 17:34:40|695.05|691.05|694.76|690.76|695.05|691.05|694.74|690.74|27
1622482490000|2021-05-31 17:34:50|694.75|690.75|694.47|690.47|694.76|690.76|694.07|690.07|37
1622482500000|2021-05-31 17:35:00|694.48|690.48|694.55|690.55|694.7|690.7|694.46|690.46|28
1622482510000|2021-05-31 17:35:10|694.54|690.54|694.65|690.65|694.68|690.68|694.54|690.54|31
1622482520000|2021-05-31 17:35:20|694.63|690.63|694.83|690.83|695.11|691.11|694.63|690.63|24
1622482530000|2021-05-31 17:35:30|694.86|690.86|694.51|690.51|694.86|690.86|694.29|690.29|25
1622482540000|2021-05-31 17:35:40|694.54|690.54|694.96|690.96|695.05|691.05|694.46|690.46|28
1622482550000|2021-05-31 17:35:50|694.94|690.94|694.77|690.77|695.01|691.01|694.77|690.77|30
1622482560000|2021-05-31 17:36:00|694.76|690.76|695.16|691.16|695.41|691.41|694.76|690.76|31
1622482570000|2021-05-31 17:36:10|695.36|691.36|695.41|691.41|695.6|691.6|695.14|691.14|26
1622482580000|2021-05-31 17:36:20|695.45|691.45|694.82|690.82|695.48|691.48|694.82|690.82|28
1622482590000|2021-05-31 17:36:30|694.86|690.86|695.5|691.5|695.5|691.5|694.86|690.86|30
1622482600000|2021-05-31 17:36:40|695.43|691.43|695.42|691.42|695.53|691.53|695.31|691.31|27
1622482610000|2021-05-31 17:36:50|695.41|691.41|695.55|691.55|695.55|691.55|695.31|691.31|20
1622482620000|2021-05-31 17:37:00|695.68|691.68|695.41|691.41|695.68|691.68|695.08|691.08|30
1622482630000|2021-05-31 17:37:10|695.35|691.35|696.21|692.21|696.21|692.21|695.35|691.35|25
1622482640000|2021-05-31 17:37:20|696.2|692.2|695.7|691.7|696.2|692.2|695.67|691.67|18
1622482650000|2021-05-31 17:37:30|695.71|691.71|695.04|691.04|695.71|691.71|695|691|26
1622482660000|2021-05-31 17:37:40|695.07|691.07|695.3|691.3|695.3|691.3|695.07|691.07|20
1622482670000|2021-05-31 17:37:50|695.26|691.26|695.22|691.22|695.3|691.3|695.19|691.19|26
1622482680000|2021-05-31 17:38:00|695.21|691.21|695.91|691.91|696.11|692.11|695.2|691.2|27
1622482690000|2021-05-31 17:38:10|695.83|691.83|696.19|692.19|696.2|692.2|695.83|691.83|21
1622482700000|2021-05-31 17:38:20|696.2|692.2|696.6|692.6|696.7|692.7|696.19|692.19|27
1622482710000|2021-05-31 17:38:30|696.29|692.29|695.38|691.38|696.52|692.52|695.38|691.38|30
1622482720000|2021-05-31 17:38:40|695.4|691.4|695.53|691.53|695.72|691.72|695.39|691.39|31
1622482730000|2021-05-31 17:38:50|695.5|691.5|695.63|691.63|695.64|691.64|695.45|691.45|17
1622482740000|2021-05-31 17:39:00|695.61|691.61|696.26|692.26|696.26|692.26|695.61|691.61|23
1622482750000|2021-05-31 17:39:10|696.23|692.23|696.28|692.28|696.48|692.48|696.19|692.19|27
1622482760000|2021-05-31 17:39:20|696.29|692.29|696.41|692.41|696.41|692.41|696.22|692.22|29
1622482770000|2021-05-31 17:39:30|696.4|692.4|695.64|691.64|696.43|692.43|695.63|691.63|28
1622482780000|2021-05-31 17:39:40|695.6|691.6|695.96|691.96|696.09|692.09|695.6|691.6|30
1622482790000|2021-05-31 17:39:50|695.88|691.88|696.24|692.24|696.29|692.29|695.79|691.79|34
1622482800000|2021-05-31 17:40:00|696.23|692.23|696.2|692.2|696.23|692.23|696.11|692.11|23
1622482810000|2021-05-31 17:40:10|696.21|692.21|696.24|692.24|696.25|692.25|696.17|692.17|16
1622482820000|2021-05-31 17:40:20|696.26|692.26|695.93|691.93|696.26|692.26|695.93|691.93|12
1622482830000|2021-05-31 17:40:30|695.95|691.95|696.09|692.09|696.09|692.09|695.94|691.94|25
1622482840000|2021-05-31 17:40:40|696.11|692.11|696.22|692.22|696.28|692.28|696.11|692.11|21
1622482850000|2021-05-31 17:40:50|696.17|692.17|696.16|692.16|696.17|692.17|696.06|692.06|27
1622482860000|2021-05-31 17:41:00|696.15|692.15|696.95|692.95|696.95|692.95|696.13|692.13|28
1622482870000|2021-05-31 17:41:10|696.94|692.94|696.79|692.79|696.94|692.94|696.76|692.76|28
1622482880000|2021-05-31 17:41:20|696.82|692.82|696.78|692.78|696.83|692.83|696.71|692.71|18
1622482890000|2021-05-31 17:41:30|696.77|692.77|696.79|692.79|696.9|692.9|696.77|692.77|10
1622482900000|2021-05-31 17:41:40|696.69|692.69|696.81|692.81|696.81|692.81|696.55|692.55|33
1622482910000|2021-05-31 17:41:50|696.78|692.78|696.8|692.8|696.81|692.81|696.72|692.72|17
1622482920000|2021-05-31 17:42:00|696.81|692.81|696.9|692.9|696.91|692.91|696.81|692.81|7
1622482930000|2021-05-31 17:42:10|696.89|692.89|696.9|692.9|696.9|692.9|696.86|692.86|10
1622482940000|2021-05-31 17:42:20|696.98|692.98|696.96|692.96|696.99|692.99|696.95|692.95|11
1622482950000|2021-05-31 17:42:30|696.94|692.94|696.82|692.82|696.97|692.97|696.56|692.56|29
1622482960000|2021-05-31 17:42:40|696.81|692.81|696.92|692.92|696.97|692.97|696.65|692.65|24
1622482970000|2021-05-31 17:42:50|696.93|692.93|696.91|692.91|696.97|692.97|696.87|692.87|17
1622482980000|2021-05-31 17:43:00|696.93|692.93|696.54|692.54|696.93|692.93|696.46|692.46|21
1622482990000|2021-05-31 17:43:10|696.53|692.53|696.32|692.32|696.68|692.68|696.32|692.32|33
1622483000000|2021-05-31 17:43:20|696.35|692.35|695.98|691.98|696.35|692.35|695.95|691.95|25
1622483010000|2021-05-31 17:43:30|695.99|691.99|695.97|691.97|696|692|695.85|691.85|23
1622483020000|2021-05-31 17:43:40|695.96|691.96|696.13|692.13|696.15|692.15|695.94|691.94|23
1622483030000|2021-05-31 17:43:50|696.12|692.12|696|692|696.16|692.16|696|692|11
1622483040000|2021-05-31 17:44:00|696.03|692.03|696.7|692.7|696.8|692.8|696.02|692.02|21
1622483050000|2021-05-31 17:44:10|696.72|692.72|696.53|692.53|696.72|692.72|696.32|692.32|29
1622483060000|2021-05-31 17:44:20|696.52|692.52|696.54|692.54|696.55|692.55|696.5|692.5|23
1622483070000|2021-05-31 17:44:30|696.53|692.53|696.44|692.44|696.55|692.55|696.41|692.41|19
1622483080000|2021-05-31 17:44:40|696.43|692.43|696.21|692.21|696.43|692.43|696.17|692.17|26
1622483090000|2021-05-31 17:44:50|696.22|692.22|696.33|692.33|696.36|692.36|696.22|692.22|24
1622483100000|2021-05-31 17:45:00|696.32|692.32|696.76|692.76|696.79|692.79|696.32|692.32|22
1622483110000|2021-05-31 17:45:10|696.77|692.77|696.67|692.67|696.8|692.8|696.67|692.67|7
1622483120000|2021-05-31 17:45:20|696.75|692.75|696.9|692.9|696.91|692.91|696.73|692.73|11
1622483130000|2021-05-31 17:45:30|696.91|692.91|696.68|692.68|696.95|692.95|696.6|692.6|28
1622483140000|2021-05-31 17:45:40|696.67|692.67|696.1|692.1|696.71|692.71|696.09|692.09|27
1622483150000|2021-05-31 17:45:50|696.11|692.11|695.93|691.93|696.19|692.19|695.93|691.93|20
1622483160000|2021-05-31 17:46:00|695.92|691.92|695.98|691.98|695.98|691.98|695.73|691.73|31
1622483170000|2021-05-31 17:46:10|695.95|691.95|696.01|692.01|696.07|692.07|695.95|691.95|26
1622483180000|2021-05-31 17:46:20|695.99|691.99|695.27|691.27|695.99|691.99|695.27|691.27|27
1622483190000|2021-05-31 17:46:30|695.25|691.25|695.01|691.01|695.67|691.67|695.01|691.01|31
1622483200000|2021-05-31 17:46:40|695|691|694.84|690.84|695|691|694.64|690.64|27
1622483210000|2021-05-31 17:46:50|694.85|690.85|695.11|691.11|695.13|691.13|694.85|690.85|29
1622483220000|2021-05-31 17:47:00|695.08|691.08|694.91|690.91|695.21|691.21|694.9|690.9|31
1622483230000|2021-05-31 17:47:10|694.95|690.95|694.99|690.99|695.05|691.05|694.92|690.92|27
1622483240000|2021-05-31 17:47:20|694.97|690.97|695.98|691.98|696.02|692.02|694.93|690.93|28
1622483250000|2021-05-31 17:47:30|695.99|691.99|695.8|691.8|696.01|692.01|695.62|691.62|22
1622483260000|2021-05-31 17:47:40|695.78|691.78|696|692|696.04|692.04|695.59|691.59|24
1622483270000|2021-05-31 17:47:50|695.83|691.83|695.95|691.95|696.33|692.33|695.75|691.75|23
1622483280000|2021-05-31 17:48:00|696.03|692.03|696.64|692.64|696.64|692.64|696.03|692.03|25
1622483290000|2021-05-31 17:48:10|696.68|692.68|696.74|692.74|696.87|692.87|696.58|692.58|29
1622483300000|2021-05-31 17:48:20|696.66|692.66|697.58|693.58|697.62|693.62|696.66|692.66|34
1622483310000|2021-05-31 17:48:30|697.53|693.53|697.86|693.86|697.88|693.88|697.47|693.47|31
1622483320000|2021-05-31 17:48:40|697.82|693.82|697.86|693.86|697.99|693.99|697.73|693.73|30
1622483330000|2021-05-31 17:48:50|697.82|693.82|697.92|693.92|697.96|693.96|697.73|693.73|29
1622483340000|2021-05-31 17:49:00|697.94|693.94|697.33|693.33|697.96|693.96|697.01|693.01|30
1622483350000|2021-05-31 17:49:10|697.31|693.31|697.1|693.1|697.47|693.47|697.1|693.1|29
1622483360000|2021-05-31 17:49:20|697.11|693.11|696.63|692.63|697.17|693.17|696.59|692.59|21
1622483370000|2021-05-31 17:49:30|696.65|692.65|696.92|692.92|696.93|692.93|696.65|692.65|29
1622483380000|2021-05-31 17:49:40|696.74|692.74|696.56|692.56|696.82|692.82|696.55|692.55|21
1622483390000|2021-05-31 17:49:50|696.55|692.55|696.64|692.64|696.7|692.7|696.15|692.15|31
1622483400000|2021-05-31 17:50:00|696.62|692.62|696.11|692.11|696.62|692.62|695.96|691.96|20
1622483410000|2021-05-31 17:50:10|696.1|692.1|695.56|691.56|696.17|692.17|695.54|691.54|31
1622483420000|2021-05-31 17:50:20|695.52|691.52|695.53|691.53|695.67|691.67|695.41|691.41|27
1622483430000|2021-05-31 17:50:30|695.62|691.62|695.62|691.62|695.72|691.72|695.52|691.52|30
1622483440000|2021-05-31 17:50:40|695.59|691.59|695.5|691.5|695.67|691.67|695.49|691.49|9
1622483450000|2021-05-31 17:50:50|695.49|691.49|695.43|691.43|695.58|691.58|695.31|691.31|23
1622483460000|2021-05-31 17:51:00|695.55|691.55|696.63|692.63|696.63|692.63|695.27|691.27|31
1622483470000|2021-05-31 17:51:10|696.43|692.43|696.36|692.36|696.88|692.88|696.36|692.36|32
1622483480000|2021-05-31 17:51:20|696.38|692.38|696.21|692.21|696.38|692.38|695.93|691.93|32
1622483490000|2021-05-31 17:51:30|696.26|692.26|696.24|692.24|696.29|692.29|696.21|692.21|26
1622483500000|2021-05-31 17:51:40|696.27|692.27|695.88|691.88|696.33|692.33|695.83|691.83|20
1622483510000|2021-05-31 17:51:50|695.89|691.89|695.96|691.96|696|692|695.89|691.89|11
1622483520000|2021-05-31 17:52:00|695.97|691.97|695.92|691.92|695.97|691.97|695.77|691.77|25
1622483530000|2021-05-31 17:52:10|695.91|691.91|695.89|691.89|695.92|691.92|695.86|691.86|16
1622483540000|2021-05-31 17:52:20|695.9|691.9|695.1|691.1|695.9|691.9|695.05|691.05|25
1622483550000|2021-05-31 17:52:30|695.11|691.11|695.24|691.24|695.24|691.24|695.1|691.1|17
1622483560000|2021-05-31 17:52:40|695.23|691.23|695.4|691.4|695.41|691.41|695.11|691.11|20
1622483570000|2021-05-31 17:52:50|695.49|691.49|695.49|691.49|695.63|691.63|695.37|691.37|30
1622483580000|2021-05-31 17:53:00|695.5|691.5|695.65|691.65|695.79|691.79|695.5|691.5|25
1622483590000|2021-05-31 17:53:10|695.64|691.64|695.98|691.98|695.98|691.98|695.63|691.63|16
1622483600000|2021-05-31 17:53:20|696.25|692.25|697.51|693.51|697.64|693.64|695.85|691.85|33
1622483610000|2021-05-31 17:53:30|697.47|693.47|697.2|693.2|697.47|693.47|697.01|693.01|35
1622483620000|2021-05-31 17:53:40|697.12|693.12|697.14|693.14|697.28|693.28|697|693|31
1622483630000|2021-05-31 17:53:50|697.06|693.06|696.97|692.97|697.12|693.12|696.93|692.93|27
1622483640000|2021-05-31 17:54:00|696.94|692.94|697.06|693.06|697.13|693.13|696.89|692.89|20
1622483650000|2021-05-31 17:54:10|697.07|693.07|696.99|692.99|697.2|693.2|696.99|692.99|22
1622483660000|2021-05-31 17:54:20|696.91|692.91|696.42|692.42|696.91|692.91|696.29|692.29|32
1622483670000|2021-05-31 17:54:30|696.54|692.54|696.18|692.18|696.57|692.57|696.18|692.18|20
1622483680000|2021-05-31 17:54:40|696.17|692.17|696.31|692.31|696.5|692.5|696.17|692.17|17
1622483690000|2021-05-31 17:54:50|696.3|692.3|696.5|692.5|696.5|692.5|695.92|691.92|28
1622483700000|2021-05-31 17:55:00|696.58|692.58|696.64|692.64|696.64|692.64|696.5|692.5|32
1622483710000|2021-05-31 17:55:10|696.65|692.65|696.2|692.2|696.65|692.65|696.16|692.16|20
1622483720000|2021-05-31 17:55:20|696.21|692.21|696.54|692.54|696.57|692.57|696.16|692.16|29
1622483730000|2021-05-31 17:55:30|696.62|692.62|696.35|692.35|696.68|692.68|696.26|692.26|29
1622483740000|2021-05-31 17:55:40|696.4|692.4|697.24|693.24|697.42|693.42|696.37|692.37|33
1622483750000|2021-05-31 17:55:50|697.16|693.16|697.6|693.6|697.84|693.84|697.11|693.11|26
1622483760000|2021-05-31 17:56:00|697.68|693.68|698.16|694.16|698.28|694.28|697.68|693.68|30
1622483770000|2021-05-31 17:56:10|698.22|694.22|698.21|694.21|698.29|694.29|698|694|26
1622483780000|2021-05-31 17:56:20|698.29|694.29|698.24|694.24|698.34|694.34|697.87|693.87|27
1622483790000|2021-05-31 17:56:30|698.19|694.19|698.25|694.25|698.35|694.35|698.09|694.09|30
1622483800000|2021-05-31 17:56:40|698.23|694.23|698.4|694.4|698.53|694.53|698.19|694.19|31
1622483810000|2021-05-31 17:56:50|698.35|694.35|698.19|694.19|698.35|694.35|697.88|693.88|31
1622483820000|2021-05-31 17:57:00|698.18|694.18|698.02|694.02|698.19|694.19|697.87|693.87|24
1622483830000|2021-05-31 17:57:10|698.01|694.01|697.99|693.99|698.02|694.02|697.98|693.98|10
1622483840000|2021-05-31 17:57:20|698|694|698.15|694.15|698.18|694.18|697.94|693.94|25
1622483850000|2021-05-31 17:57:30|698.19|694.19|698.61|694.61|698.67|694.67|698.14|694.14|29
1622483860000|2021-05-31 17:57:40|698.57|694.57|698.55|694.55|698.63|694.63|698.44|694.44|20
1622483870000|2021-05-31 17:57:50|698.57|694.57|698.61|694.61|698.8|694.8|698.46|694.46|27
1622483880000|2021-05-31 17:58:00|698.6|694.6|698.79|694.79|698.81|694.81|698.57|694.57|27
1622483890000|2021-05-31 17:58:10|698.84|694.84|699.1|695.1|699.13|695.13|698.78|694.78|25
1622483900000|2021-05-31 17:58:20|699.14|695.14|698.77|694.77|699.14|695.14|698.72|694.72|25
1622483910000|2021-05-31 17:58:30|698.76|694.76|698.75|694.75|698.8|694.8|698.59|694.59|15
1622483920000|2021-05-31 17:58:40|698.76|694.76|698.75|694.75|698.76|694.76|698.6|694.6|27
1622483930000|2021-05-31 17:58:50|698.74|694.74|698.76|694.76|699.02|695.02|698.62|694.62|21
1622483940000|2021-05-31 17:59:00|699.13|695.13|698.39|694.39|699.18|695.18|698.31|694.31|37
1622483950000|2021-05-31 17:59:10|698.32|694.32|698.16|694.16|698.49|694.49|698.13|694.13|29
1622483960000|2021-05-31 17:59:20|698.18|694.18|698.31|694.31|698.31|694.31|698.03|694.03|21
1622483970000|2021-05-31 17:59:30|698.27|694.27|698.45|694.45|698.5|694.5|698.18|694.18|26
1622483980000|2021-05-31 17:59:40|698.46|694.46|698.32|694.32|698.49|694.49|698.32|694.32|24
1622483990000|2021-05-31 17:59:50|698.31|694.31|698.36|694.36|698.39|694.39|698.21|694.21|29
1622484000000|2021-05-31 18:00:00|698.39|694.39|698.86|694.86|698.86|694.86|698.39|694.39|29
1622484010000|2021-05-31 18:00:10|698.83|694.83|698.49|694.49|698.83|694.83|698.27|694.27|30
1622484020000|2021-05-31 18:00:20|698.48|694.48|698.67|694.67|698.68|694.68|698.47|694.47|23
1622484030000|2021-05-31 18:00:30|698.69|694.69|698.57|694.57|698.72|694.72|698.54|694.54|20
1622484040000|2021-05-31 18:00:40|698.61|694.61|698.32|694.32|698.68|694.68|698.32|694.32|28
1622484050000|2021-05-31 18:00:50|698.45|694.45|697.65|693.65|698.45|694.45|697.61|693.61|33
1622484060000|2021-05-31 18:01:00|697.63|693.63|697.82|693.82|697.82|693.82|697.56|693.56|22
1622484070000|2021-05-31 18:01:10|697.83|693.83|697.72|693.72|697.85|693.85|697.72|693.72|12
1622484080000|2021-05-31 18:01:20|697.71|693.71|697.57|693.57|697.71|693.71|697.57|693.57|11
1622484090000|2021-05-31 18:01:30|697.56|693.56|697.29|693.29|697.58|693.58|697.29|693.29|21
1622484100000|2021-05-31 18:01:40|697.28|693.28|697.07|693.07|697.28|693.28|697.01|693.01|15
1622484110000|2021-05-31 18:01:50|697.08|693.08|697.1|693.1|697.15|693.15|697.06|693.06|22
1622484120000|2021-05-31 18:02:00|697.05|693.05|697.04|693.04|697.06|693.06|697.01|693.01|11
1622484130000|2021-05-31 18:02:10|697.05|693.05|697.25|693.25|697.43|693.43|697.04|693.04|19
1622484140000|2021-05-31 18:02:20|697.24|693.24|697.35|693.35|697.36|693.36|697.09|693.09|21
1622484150000|2021-05-31 18:02:30|697.34|693.34|697.71|693.71|697.75|693.75|697.34|693.34|32
1622484160000|2021-05-31 18:02:40|697.65|693.65|697.7|693.7|697.77|693.77|697.53|693.53|25
1622484170000|2021-05-31 18:02:50|697.61|693.61|697.27|693.27|697.61|693.61|697.14|693.14|27
1622484180000|2021-05-31 18:03:00|697.36|693.36|697.09|693.09|697.38|693.38|697|693|22
1622484190000|2021-05-31 18:03:10|697.04|693.04|696.35|692.35|697.04|693.04|696.35|692.35|23
1622484200000|2021-05-31 18:03:20|696.31|692.31|696.14|692.14|696.36|692.36|695.99|691.99|27
1622484210000|2021-05-31 18:03:30|696.29|692.29|696.24|692.24|696.44|692.44|696.16|692.16|26
1622484220000|2021-05-31 18:03:40|696.31|692.31|695.55|691.55|696.31|692.31|695.52|691.52|33
1622484230000|2021-05-31 18:03:50|695.61|691.61|696.2|692.2|696.29|692.29|695.61|691.61|35
1622484240000|2021-05-31 18:04:00|696.27|692.27|695.8|691.8|696.33|692.33|695.79|691.79|25
1622484250000|2021-05-31 18:04:10|695.82|691.82|695.93|691.93|696.27|692.27|695.82|691.82|30
1622484260000|2021-05-31 18:04:20|695.92|691.92|696.24|692.24|696.3|692.3|695.81|691.81|30
1622484270000|2021-05-31 18:04:30|696.21|692.21|696.49|692.49|696.49|692.49|695.95|691.95|28
1622484280000|2021-05-31 18:04:40|696.47|692.47|696.67|692.67|696.78|692.78|696.41|692.41|31
1622484290000|2021-05-31 18:04:50|696.71|692.71|696.96|692.96|696.96|692.96|696.67|692.67|23
1622484300000|2021-05-31 18:05:00|697.42|693.42|697.36|693.36|697.51|693.51|697.36|693.36|26
1622484310000|2021-05-31 18:05:10|697.38|693.38|696.88|692.88|697.38|693.38|696.73|692.73|31
1622484320000|2021-05-31 18:05:20|696.89|692.89|697.09|693.09|697.09|693.09|696.89|692.89|23
1622484330000|2021-05-31 18:05:30|697.08|693.08|696.74|692.74|697.08|693.08|696.74|692.74|24
1622484340000|2021-05-31 18:05:40|696.76|692.76|696.89|692.89|697|693|696.76|692.76|24
1622484350000|2021-05-31 18:05:50|696.87|692.87|696.78|692.78|696.87|692.87|696.76|692.76|24
1622484360000|2021-05-31 18:06:00|696.79|692.79|697.07|693.07|697.52|693.52|696.74|692.74|32
1622484370000|2021-05-31 18:06:10|697.03|693.03|696.73|692.73|697.08|693.08|696.67|692.67|22
1622484380000|2021-05-31 18:06:20|696.72|692.72|696.68|692.68|696.87|692.87|696.63|692.63|21
1622484390000|2021-05-31 18:06:30|696.76|692.76|696.61|692.61|696.86|692.86|696.59|692.59|27
1622484400000|2021-05-31 18:06:40|696.6|692.6|696.41|692.41|696.6|692.6|696.41|692.41|16
1622484410000|2021-05-31 18:06:50|696.42|692.42|696.29|692.29|696.45|692.45|696.08|692.08|29
1622484420000|2021-05-31 18:07:00|696.27|692.27|696.29|692.29|696.45|692.45|696.25|692.25|28
1622484430000|2021-05-31 18:07:10|696.3|692.3|695.98|691.98|696.3|692.3|695.9|691.9|26
1622484440000|2021-05-31 18:07:20|695.99|691.99|695.85|691.85|696.01|692.01|695.76|691.76|28
1622484450000|2021-05-31 18:07:30|695.86|691.86|695.1|691.1|695.86|691.86|695.05|691.05|29
1622484460000|2021-05-31 18:07:40|695.08|691.08|695.15|691.15|695.19|691.19|695.08|691.08|26
1622484470000|2021-05-31 18:07:50|695.1|691.1|695.55|691.55|695.62|691.62|695.09|691.09|25
1622484480000|2021-05-31 18:08:00|695.54|691.54|695.89|691.89|696.48|692.48|695.54|691.54|30
1622484490000|2021-05-31 18:08:10|695.87|691.87|695.66|691.66|695.91|691.91|695.54|691.54|31
1622484500000|2021-05-31 18:08:20|695.71|691.71|695.93|691.93|695.93|691.93|695.54|691.54|30
1622484510000|2021-05-31 18:08:30|695.69|691.69|696.06|692.06|696.3|692.3|695.69|691.69|25
1622484520000|2021-05-31 18:08:40|696.07|692.07|696.15|692.15|696.15|692.15|696.02|692.02|26
1622484530000|2021-05-31 18:08:50|696.14|692.14|696.29|692.29|696.33|692.33|696.14|692.14|21
1622484540000|2021-05-31 18:09:00|696.32|692.32|696.39|692.39|696.41|692.41|696.32|692.32|20
1622484550000|2021-05-31 18:09:10|696.42|692.42|696.5|692.5|696.5|692.5|696.41|692.41|12
1622484560000|2021-05-31 18:09:20|696.48|692.48|696.51|692.51|696.58|692.58|696.48|692.48|23
1622484570000|2021-05-31 18:09:30|696.48|692.48|696.25|692.25|696.5|692.5|696.25|692.25|18
1622484580000|2021-05-31 18:09:40|696.27|692.27|695.74|691.74|696.27|692.27|695.73|691.73|14
1622484590000|2021-05-31 18:09:50|695.72|691.72|696.29|692.29|696.38|692.38|695.72|691.72|27
1622484600000|2021-05-31 18:10:00|696.26|692.26|696.22|692.22|696.26|692.26|695.9|691.9|27
1622484610000|2021-05-31 18:10:10|696.23|692.23|696.28|692.28|696.4|692.4|696.16|692.16|20
1622484620000|2021-05-31 18:10:20|696.3|692.3|696.22|692.22|696.6|692.6|696.16|692.16|28
1622484630000|2021-05-31 18:10:30|696.2|692.2|696.13|692.13|696.2|692.2|695.97|691.97|25
1622484640000|2021-05-31 18:10:40|696.14|692.14|695.69|691.69|696.38|692.38|695.62|691.62|28
1622484650000|2021-05-31 18:10:50|695.7|691.7|695.73|691.73|695.79|691.79|695.69|691.69|20
1622484660000|2021-05-31 18:11:00|695.72|691.72|695.77|691.77|695.84|691.84|695.65|691.65|26
1622484670000|2021-05-31 18:11:10|695.76|691.76|695.54|691.54|695.78|691.78|695.54|691.54|18
1622484680000|2021-05-31 18:11:20|695.55|691.55|695.32|691.32|695.57|691.57|695.28|691.28|13
1622484690000|2021-05-31 18:11:30|695.33|691.33|695.2|691.2|695.59|691.59|695.2|691.2|30
1622484700000|2021-05-31 18:11:40|695.21|691.21|695.2|691.2|695.24|691.24|695.16|691.16|19
1622484710000|2021-05-31 18:11:50|695.27|691.27|695.32|691.32|695.41|691.41|695.16|691.16|33
1622484720000|2021-05-31 18:12:00|695.31|691.31|694.41|690.41|695.31|691.31|694.11|690.11|31
1622484730000|2021-05-31 18:12:10|694.42|690.42|694.25|690.25|694.43|690.43|694.1|690.1|28
1622484740000|2021-05-31 18:12:20|694.21|690.21|694.12|690.12|694.36|690.36|694.1|690.1|32
1622484750000|2021-05-31 18:12:30|694.11|690.11|693.89|689.89|694.11|690.11|693.86|689.86|28
1622484760000|2021-05-31 18:12:40|693.88|689.88|694.04|690.04|694.07|690.07|693.82|689.82|21
1622484770000|2021-05-31 18:12:50|694.02|690.02|693.99|689.99|694.06|690.06|693.96|689.96|24
1622484780000|2021-05-31 18:13:00|693.95|689.95|694.61|690.61|694.66|690.66|693.95|689.95|33
1622484790000|2021-05-31 18:13:10|694.29|690.29|694.6|690.6|695.01|691.01|694.23|690.23|26
1622484800000|2021-05-31 18:13:20|694.57|690.57|694.41|690.41|694.57|690.57|694.29|690.29|23
1622484810000|2021-05-31 18:13:30|694.4|690.4|694.58|690.58|694.67|690.67|694.32|690.32|23
1622484820000|2021-05-31 18:13:40|694.57|690.57|694.49|690.49|694.67|690.67|694.47|690.47|17
1622484830000|2021-05-31 18:13:50|694.47|690.47|694.53|690.53|694.56|690.56|694.47|690.47|16
1622484840000|2021-05-31 18:14:00|694.54|690.54|695.29|691.29|695.29|691.29|694.46|690.46|19
1622484850000|2021-05-31 18:14:10|695.14|691.14|695.65|691.65|696.17|692.17|695.06|691.06|32
1622484860000|2021-05-31 18:14:20|695.64|691.64|695.25|691.25|695.64|691.64|695.11|691.11|29
1622484870000|2021-05-31 18:14:30|695.18|691.18|695.4|691.4|695.85|691.85|695.18|691.18|24
1622484880000|2021-05-31 18:14:40|695.51|691.51|695.07|691.07|695.51|691.51|695.07|691.07|23
1622484890000|2021-05-31 18:14:50|695.06|691.06|695.59|691.59|695.59|691.59|694.9|690.9|30
1622484900000|2021-05-31 18:15:00|695.58|691.58|695.82|691.82|695.82|691.82|695.17|691.17|32
1622484910000|2021-05-31 18:15:10|695.83|691.83|696.47|692.47|696.73|692.73|695.82|691.82|34
1622484920000|2021-05-31 18:15:20|696.48|692.48|696.15|692.15|696.55|692.55|696.15|692.15|33
1622484930000|2021-05-31 18:15:30|696.1|692.1|696.63|692.63|696.63|692.63|696.02|692.02|34
1622484940000|2021-05-31 18:15:40|696.69|692.69|696.6|692.6|696.94|692.94|696.22|692.22|35
1622484950000|2021-05-31 18:15:50|696.61|692.61|696.41|692.41|696.61|692.61|696.41|692.41|27
1622484960000|2021-05-31 18:16:00|696.46|692.46|696.85|692.85|696.88|692.88|696.43|692.43|29
1622484970000|2021-05-31 18:16:10|696.84|692.84|696.56|692.56|696.92|692.92|696.56|692.56|17
1622484980000|2021-05-31 18:16:20|696.61|692.61|696.6|692.6|696.63|692.63|696.57|692.57|25
1622484990000|2021-05-31 18:16:30|696.59|692.59|696.23|692.23|696.65|692.65|696.16|692.16|27
1622485000000|2021-05-31 18:16:40|696.22|692.22|697.07|693.07|697.08|693.08|696.22|692.22|26
1622485010000|2021-05-31 18:16:50|697.17|693.17|697.43|693.43|697.44|693.44|697.15|693.15|25
1622485020000|2021-05-31 18:17:00|697.4|693.4|697.42|693.42|697.51|693.51|697.26|693.26|28
1622485030000|2021-05-31 18:17:10|697.4|693.4|697.13|693.13|697.42|693.42|697.08|693.08|25
1622485040000|2021-05-31 18:17:20|697.17|693.17|696.69|692.69|697.17|693.17|696.68|692.68|25
1622485050000|2021-05-31 18:17:30|696.62|692.62|695.48|691.48|696.62|692.62|695.48|691.48|31
1622485060000|2021-05-31 18:17:40|695.67|691.67|695.46|691.46|695.67|691.67|695.37|691.37|17
1622485070000|2021-05-31 18:17:50|696|692|695.27|691.27|696|692|695.27|691.27|34
1622485080000|2021-05-31 18:18:00|695.52|691.52|695.05|691.05|695.53|691.53|695|691|22
1622485090000|2021-05-31 18:18:10|695.04|691.04|695.04|691.04|695.05|691.05|694.98|690.98|23
1622485100000|2021-05-31 18:18:20|695.03|691.03|694.85|690.85|695.04|691.04|694.8|690.8|21
1622485110000|2021-05-31 18:18:30|694.83|690.83|694.95|690.95|695.34|691.34|694.82|690.82|27
1622485120000|2021-05-31 18:18:40|694.94|690.94|695.09|691.09|695.09|691.09|694.94|690.94|28
1622485130000|2021-05-31 18:18:50|695.29|691.29|695.7|691.7|695.7|691.7|695.22|691.22|29
1622485140000|2021-05-31 18:19:00|695.71|691.71|695.9|691.9|695.92|691.92|694.8|690.8|35
1622485150000|2021-05-31 18:19:10|695.93|691.93|695.97|691.97|696.04|692.04|695.76|691.76|30
1622485160000|2021-05-31 18:19:20|695.98|691.98|696.52|692.52|696.58|692.58|695.96|691.96|28
1622485170000|2021-05-31 18:19:30|696.53|692.53|696.04|692.04|696.56|692.56|696.02|692.02|26
1622485180000|2021-05-31 18:19:40|696.05|692.05|696.14|692.14|696.14|692.14|696.03|692.03|14
1622485190000|2021-05-31 18:19:50|696.15|692.15|696.27|692.27|696.28|692.28|696.15|692.15|14
1622485200000|2021-05-31 18:20:00|696.28|692.28|696.64|692.64|696.64|692.64|696.18|692.18|16
1622485210000|2021-05-31 18:20:10|696.73|692.73|697.64|693.64|698.03|694.03|696.33|692.33|35
1622485220000|2021-05-31 18:20:20|697.62|693.62|697.64|693.64|697.7|693.7|697.13|693.13|26
1622485230000|2021-05-31 18:20:30|697.65|693.65|697.18|693.18|697.72|693.72|697.18|693.18|29
1622485240000|2021-05-31 18:20:40|697.17|693.17|696.94|692.94|697.36|693.36|696.85|692.85|29
1622485250000|2021-05-31 18:20:50|696.97|692.97|697|693|697.12|693.12|696.9|692.9|26
1622485260000|2021-05-31 18:21:00|697.05|693.05|697.18|693.18|697.22|693.22|696.99|692.99|20
1622485270000|2021-05-31 18:21:10|697.2|693.2|697.23|693.23|697.45|693.45|697.16|693.16|27
1622485280000|2021-05-31 18:21:20|697.2|693.2|696.45|692.45|697.2|693.2|696.45|692.45|32
1622485290000|2021-05-31 18:21:30|696.4|692.4|695.93|691.93|696.44|692.44|695.84|691.84|33
1622485300000|2021-05-31 18:21:40|695.87|691.87|696|692|696.16|692.16|695.82|691.82|25
1622485310000|2021-05-31 18:21:50|695.94|691.94|695.43|691.43|695.94|691.94|695.35|691.35|27
1622485320000|2021-05-31 18:22:00|695.44|691.44|695.57|691.57|695.57|691.57|695.39|691.39|29
1622485330000|2021-05-31 18:22:10|695.58|691.58|695.19|691.19|695.65|691.65|695.16|691.16|26
1622485340000|2021-05-31 18:22:20|695.21|691.21|694.82|690.82|695.26|691.26|694.69|690.69|27
1622485350000|2021-05-31 18:22:30|694.78|690.78|694.75|690.75|694.78|690.78|694.67|690.67|19
1622485360000|2021-05-31 18:22:40|694.73|690.73|694.55|690.55|694.73|690.73|694.48|690.48|31
1622485370000|2021-05-31 18:22:50|694.57|690.57|694.61|690.61|694.61|690.61|694.55|690.55|13
1622485380000|2021-05-31 18:23:00|694.58|690.58|694.89|690.89|694.89|690.89|694.58|690.58|17
1622485390000|2021-05-31 18:23:10|694.85|690.85|694.94|690.94|695.14|691.14|694.85|690.85|22
1622485400000|2021-05-31 18:23:20|694.85|690.85|695|691|695.05|691.05|694.85|690.85|19
1622485410000|2021-05-31 18:23:30|695.04|691.04|695.11|691.11|695.11|691.11|695.04|691.04|5
1622485420000|2021-05-31 18:23:40|695.08|691.08|695.24|691.24|695.24|691.24|695.07|691.07|11
1622485430000|2021-05-31 18:23:50|695.08|691.08|695.16|691.16|695.22|691.22|695.08|691.08|20
1622485440000|2021-05-31 18:24:00|695.15|691.15|694.96|690.96|695.15|691.15|694.62|690.62|30
1622485450000|2021-05-31 18:24:10|694.98|690.98|695.66|691.66|695.66|691.66|694.98|690.98|22
1622485460000|2021-05-31 18:24:20|695.72|691.72|695.57|691.57|695.72|691.72|695.57|691.57|12
1622485470000|2021-05-31 18:24:30|695.63|691.63|696.03|692.03|696.03|692.03|695.63|691.63|14
1622485480000|2021-05-31 18:24:40|696.02|692.02|696.55|692.55|696.55|692.55|696.02|692.02|13
1622485490000|2021-05-31 18:24:50|696.43|692.43|696.72|692.72|696.89|692.89|696.33|692.33|28
1622485500000|2021-05-31 18:25:00|696.73|692.73|697.17|693.17|697.18|693.18|696.73|692.73|19
1622485510000|2021-05-31 18:25:10|697.2|693.2|697.56|693.56|697.63|693.63|697.2|693.2|23
1622485520000|2021-05-31 18:25:20|697.5|693.5|697.17|693.17|697.5|693.5|697.14|693.14|12
1622485530000|2021-05-31 18:25:30|697.11|693.11|696.67|692.67|697.21|693.21|696.67|692.67|23
1622485540000|2021-05-31 18:25:40|696.73|692.73|696.46|692.46|696.74|692.74|696.36|692.36|28
1622485550000|2021-05-31 18:25:50|696.58|692.58|696.71|692.71|696.71|692.71|696.46|692.46|29
1622485560000|2021-05-31 18:26:00|696.72|692.72|697.02|693.02|697.06|693.06|696.58|692.58|30
1622485570000|2021-05-31 18:26:10|697.01|693.01|696.57|692.57|697.04|693.04|696.57|692.57|28
1622485580000|2021-05-31 18:26:20|696.43|692.43|696.07|692.07|696.43|692.43|695.98|691.98|28
1622485590000|2021-05-31 18:26:30|696|692|695.56|691.56|696|692|695.55|691.55|26
1622485600000|2021-05-31 18:26:40|695.57|691.57|695.61|691.61|695.92|691.92|695.49|691.49|30
1622485610000|2021-05-31 18:26:50|695.64|691.64|696.11|692.11|696.13|692.13|695.63|691.63|20
1622485620000|2021-05-31 18:27:00|696.08|692.08|695.56|691.56|696.08|692.08|695.5|691.5|30
1622485630000|2021-05-31 18:27:10|695.55|691.55|694.7|690.7|695.55|691.55|694.69|690.69|28
1622485640000|2021-05-31 18:27:20|694.72|690.72|695|691|695.03|691.03|694.68|690.68|32
1622485650000|2021-05-31 18:27:30|694.9|690.9|694.93|690.93|695|691|694.76|690.76|17
1622485660000|2021-05-31 18:27:40|695.01|691.01|695.12|691.12|695.17|691.17|695.01|691.01|23
1622485670000|2021-05-31 18:27:50|695.09|691.09|695.32|691.32|695.46|691.46|695.09|691.09|26
1622485680000|2021-05-31 18:28:00|695.55|691.55|695.25|691.25|695.56|691.56|695.19|691.19|24
1622485690000|2021-05-31 18:28:10|695.26|691.26|695.26|691.26|695.31|691.31|695.09|691.09|27
1622485700000|2021-05-31 18:28:20|695.27|691.27|695.98|691.98|696.01|692.01|695.12|691.12|23
1622485710000|2021-05-31 18:28:30|695.88|691.88|695.36|691.36|695.88|691.88|695.22|691.22|25
1622485720000|2021-05-31 18:28:40|695.37|691.37|695.21|691.21|695.38|691.38|695.11|691.11|30
1622485730000|2021-05-31 18:28:50|695.25|691.25|695.3|691.3|695.44|691.44|695.25|691.25|19
1622485740000|2021-05-31 18:29:00|695.34|691.34|695.4|691.4|695.42|691.42|695.34|691.34|10
1622485750000|2021-05-31 18:29:10|695.41|691.41|695.55|691.55|695.72|691.72|695.38|691.38|24
1622485760000|2021-05-31 18:29:20|695.54|691.54|695.54|691.54|695.79|691.79|695.54|691.54|17
1622485770000|2021-05-31 18:29:30|695.59|691.59|695.86|691.86|696.01|692.01|695.59|691.59|11
1622485780000|2021-05-31 18:29:40|695.87|691.87|695.86|691.86|695.98|691.98|695.82|691.82|20
1622485790000|2021-05-31 18:29:50|695.87|691.87|695.97|691.97|696.06|692.06|695.87|691.87|18
1622485800000|2021-05-31 18:30:00|695.98|691.98|696.6|692.6|696.63|692.63|695.95|691.95|25
1622485810000|2021-05-31 18:30:10|696.59|692.59|696.8|692.8|696.93|692.93|696.2|692.2|20
1622485820000|2021-05-31 18:30:20|696.77|692.77|696.93|692.93|697.02|693.02|696.77|692.77|23
1622485830000|2021-05-31 18:30:30|696.94|692.94|696.35|692.35|696.95|692.95|696.35|692.35|19
1622485840000|2021-05-31 18:30:40|696.33|692.33|695.71|691.71|696.33|692.33|695.46|691.46|29
1622485850000|2021-05-31 18:30:50|695.72|691.72|695.69|691.69|695.9|691.9|695.58|691.58|35
1622485860000|2021-05-31 18:31:00|695.7|691.7|696.23|692.23|696.36|692.36|695.67|691.67|30
1622485870000|2021-05-31 18:31:10|696.22|692.22|696.27|692.27|696.33|692.33|696.11|692.11|28
1622485880000|2021-05-31 18:31:20|696.2|692.2|695.89|691.89|696.24|692.24|695.86|691.86|27
1622485890000|2021-05-31 18:31:30|695.88|691.88|696.06|692.06|696.15|692.15|695.88|691.88|23
1622485900000|2021-05-31 18:31:40|696.07|692.07|695.96|691.96|696.19|692.19|695.92|691.92|21
1622485910000|2021-05-31 18:31:50|695.95|691.95|695.98|691.98|695.98|691.98|695.85|691.85|15
1622485920000|2021-05-31 18:32:00|695.99|691.99|696.18|692.18|696.19|692.19|695.92|691.92|18
1622485930000|2021-05-31 18:32:10|696.19|692.19|696.6|692.6|696.89|692.89|696.19|692.19|23
1622485940000|2021-05-31 18:32:20|696.8|692.8|696.72|692.72|696.85|692.85|696.65|692.65|23
1622485950000|2021-05-31 18:32:30|696.71|692.71|696.5|692.5|696.72|692.72|696.3|692.3|25
1622485960000|2021-05-31 18:32:40|696.55|692.55|696.77|692.77|696.82|692.82|696.51|692.51|25
1622485970000|2021-05-31 18:32:50|696.76|692.76|696.83|692.83|696.84|692.84|696.76|692.76|12
1622485980000|2021-05-31 18:33:00|696.84|692.84|697.14|693.14|697.14|693.14|696.83|692.83|16
1622485990000|2021-05-31 18:33:10|697.24|693.24|697.49|693.49|697.65|693.65|697.24|693.24|22
1622486000000|2021-05-31 18:33:20|697.51|693.51|697.35|693.35|697.52|693.52|697.33|693.33|7
1622486010000|2021-05-31 18:33:30|697.34|693.34|696.92|692.92|697.36|693.36|696.87|692.87|20
1622486020000|2021-05-31 18:33:40|696.93|692.93|696.43|692.43|696.94|692.94|696.43|692.43|26
1622486030000|2021-05-31 18:33:50|696.39|692.39|696.4|692.4|696.43|692.43|696.38|692.38|19
1622486040000|2021-05-31 18:34:00|696.37|692.37|696.22|692.22|696.37|692.37|696.14|692.14|21
1622486050000|2021-05-31 18:34:10|696.14|692.14|695.35|691.35|696.15|692.15|695.34|691.34|27
1622486060000|2021-05-31 18:34:20|695.36|691.36|695.74|691.74|695.75|691.75|695.26|691.26|28
1622486070000|2021-05-31 18:34:30|695.71|691.71|695.65|691.65|695.73|691.73|695.58|691.58|20
1622486080000|2021-05-31 18:34:40|695.68|691.68|695.41|691.41|695.68|691.68|695.21|691.21|26
1622486090000|2021-05-31 18:34:50|695.4|691.4|695.44|691.44|695.72|691.72|695.39|691.39|37
1622486100000|2021-05-31 18:35:00|695.39|691.39|695.66|691.66|695.68|691.68|695.36|691.36|33
1622486110000|2021-05-31 18:35:10|695.69|691.69|696.33|692.33|696.36|692.36|695.68|691.68|33
1622486120000|2021-05-31 18:35:20|696.44|692.44|696.73|692.73|696.73|692.73|696.1|692.1|25
1622486130000|2021-05-31 18:35:30|696.83|692.83|696.78|692.78|696.83|692.83|696.65|692.65|37
1622486140000|2021-05-31 18:35:40|696.79|692.79|697.03|693.03|697.09|693.09|696.75|692.75|31
1622486150000|2021-05-31 18:35:50|697.01|693.01|696.47|692.47|697.01|693.01|696.43|692.43|30
1622486160000|2021-05-31 18:36:00|696.5|692.5|696.47|692.47|696.56|692.56|696.45|692.45|20
1622486170000|2021-05-31 18:36:10|696.5|692.5|696.38|692.38|696.6|692.6|696.34|692.34|24
1622486180000|2021-05-31 18:36:20|696.4|692.4|695.93|691.93|696.4|692.4|695.93|691.93|24
1622486190000|2021-05-31 18:36:30|695.9|691.9|695.81|691.81|695.92|691.92|695.74|691.74|24
1622486200000|2021-05-31 18:36:40|695.82|691.82|695.77|691.77|695.89|691.89|695.77|691.77|26
1622486210000|2021-05-31 18:36:50|695.78|691.78|695.6|691.6|695.85|691.85|695.48|691.48|23
1622486220000|2021-05-31 18:37:00|695.56|691.56|695.6|691.6|695.65|691.65|695.56|691.56|22
1622486230000|2021-05-31 18:37:10|695.59|691.59|695.25|691.25|695.65|691.65|695.19|691.19|26
1622486240000|2021-05-31 18:37:20|695.24|691.24|695.62|691.62|695.66|691.66|695.08|691.08|33
1622486250000|2021-05-31 18:37:30|695.58|691.58|695.31|691.31|695.58|691.58|695.29|691.29|15
1622486260000|2021-05-31 18:37:40|695.33|691.33|695.3|691.3|695.33|691.33|695.11|691.11|9
1622486270000|2021-05-31 18:37:50|695.28|691.28|695.57|691.57|695.7|691.7|695.21|691.21|27
1622486280000|2021-05-31 18:38:00|695.61|691.61|695.24|691.24|695.61|691.61|694.87|690.87|31
1622486290000|2021-05-31 18:38:10|695.36|691.36|695.34|691.34|695.47|691.47|695.18|691.18|27
1622486300000|2021-05-31 18:38:20|695.45|691.45|695.83|691.83|695.83|691.83|695.38|691.38|25
1622486310000|2021-05-31 18:38:30|695.84|691.84|695.59|691.59|695.92|691.92|695.5|691.5|31
1622486320000|2021-05-31 18:38:40|695.6|691.6|695.62|691.62|695.63|691.63|695.4|691.4|19
1622486330000|2021-05-31 18:38:50|695.63|691.63|695.93|691.93|696.02|692.02|695.63|691.63|16
1622486340000|2021-05-31 18:39:00|696.03|692.03|696.06|692.06|696.17|692.17|695.78|691.78|27
1622486350000|2021-05-31 18:39:10|696.23|692.23|696.68|692.68|696.98|692.98|696.15|692.15|29
1622486360000|2021-05-31 18:39:20|696.7|692.7|696.9|692.9|696.91|692.91|696.54|692.54|28
1622486370000|2021-05-31 18:39:30|696.84|692.84|696.8|692.8|696.96|692.96|696.58|692.58|26
1622486380000|2021-05-31 18:39:40|696.85|692.85|696.84|692.84|696.85|692.85|696.75|692.75|18
1622486390000|2021-05-31 18:39:50|696.81|692.81|696.75|692.75|696.83|692.83|696.7|692.7|24
1622486400000|2021-05-31 18:40:00|696.72|692.72|697.53|693.53|698.1|694.1|696.69|692.69|26
1622486410000|2021-05-31 18:40:10|697.52|693.52|697.54|693.54|698.18|694.18|697|693|25
1622486420000|2021-05-31 18:40:20|697.55|693.55|697.4|693.4|697.64|693.64|697.32|693.32|30
1622486430000|2021-05-31 18:40:30|697.47|693.47|697.27|693.27|697.51|693.51|697.23|693.23|27
1622486440000|2021-05-31 18:40:40|697.26|693.26|697.38|693.38|697.38|693.38|697.23|693.23|28
1622486450000|2021-05-31 18:40:50|697.46|693.46|697.56|693.56|697.7|693.7|697.39|693.39|28
1622486460000|2021-05-31 18:41:00|697.67|693.67|697.86|693.86|697.91|693.91|697.56|693.56|31
1622486470000|2021-05-31 18:41:10|697.85|693.85|697.76|693.76|697.92|693.92|697.65|693.65|24
1622486480000|2021-05-31 18:41:20|697.77|693.77|697.76|693.76|697.81|693.81|697.75|693.75|24
1622486490000|2021-05-31 18:41:30|697.75|693.75|696.9|692.9|697.75|693.75|696.86|692.86|29
1622486500000|2021-05-31 18:41:40|696.92|692.92|696.88|692.88|696.94|692.94|696.88|692.88|19
1622486510000|2021-05-31 18:41:50|696.89|692.89|696.47|692.47|696.92|692.92|696.42|692.42|16
1622486520000|2021-05-31 18:42:00|696.45|692.45|695.94|691.94|696.49|692.49|695.84|691.84|25
1622486530000|2021-05-31 18:42:10|695.9|691.9|695.34|691.34|695.91|691.91|695.34|691.34|28
1622486540000|2021-05-31 18:42:20|695.32|691.32|695.53|691.53|695.68|691.68|695.32|691.32|34
1622486550000|2021-05-31 18:42:30|695.54|691.54|695.41|691.41|695.62|691.62|695.39|691.39|31
1622486560000|2021-05-31 18:42:40|695.44|691.44|695.13|691.13|695.52|691.52|694.97|690.97|30
1622486570000|2021-05-31 18:42:50|695.12|691.12|695|691|695.2|691.2|695|691|31
1622486580000|2021-05-31 18:43:00|694.98|690.98|695.22|691.22|695.29|691.29|694.92|690.92|28
1622486590000|2021-05-31 18:43:10|695.2|691.2|694.94|690.94|695.2|691.2|694.92|690.92|24
1622486600000|2021-05-31 18:43:20|694.96|690.96|695.04|691.04|695.06|691.06|694.88|690.88|24
1622486610000|2021-05-31 18:43:30|695.01|691.01|695.25|691.25|695.63|691.63|695.01|691.01|31
1622486620000|2021-05-31 18:43:40|695.22|691.22|695.06|691.06|695.28|691.28|695.01|691.01|30
1622486630000|2021-05-31 18:43:50|695.07|691.07|695.32|691.32|695.37|691.37|695.04|691.04|25
1622486640000|2021-05-31 18:44:00|695.27|691.27|696.23|692.23|696.24|692.24|695.27|691.27|27
1622486650000|2021-05-31 18:44:10|696.24|692.24|696.43|692.43|696.43|692.43|695.4|691.4|28
1622486660000|2021-05-31 18:44:20|696.39|692.39|696.62|692.62|696.82|692.82|695.95|691.95|27
1622486670000|2021-05-31 18:44:30|696.01|692.01|696.91|692.91|696.93|692.93|695.98|691.98|17
1622486680000|2021-05-31 18:44:40|696.92|692.92|696.42|692.42|696.93|692.93|696.35|692.35|30
1622486690000|2021-05-31 18:44:50|696.39|692.39|696.69|692.69|696.72|692.72|696.39|692.39|15
1622486700000|2021-05-31 18:45:00|696.72|692.72|697.43|693.43|697.57|693.57|696.7|692.7|27
1622486710000|2021-05-31 18:45:10|697.23|693.23|697.79|693.79|697.79|693.79|697.22|693.22|26
1622486720000|2021-05-31 18:45:20|697.77|693.77|697.7|693.7|697.77|693.77|697.54|693.54|21
1622486730000|2021-05-31 18:45:30|697.69|693.69|697.62|693.62|697.69|693.69|697.57|693.57|17
1622486740000|2021-05-31 18:45:40|697.61|693.61|697.49|693.49|697.61|693.61|697.05|693.05|33
1622486750000|2021-05-31 18:45:50|697.48|693.48|697.85|693.85|697.86|693.86|697.48|693.48|22
1622486760000|2021-05-31 18:46:00|697.83|693.83|697.4|693.4|697.84|693.84|697.4|693.4|28
1622486770000|2021-05-31 18:46:10|697.42|693.42|697.53|693.53|697.54|693.54|697.42|693.42|24
1622486780000|2021-05-31 18:46:20|697.5|693.5|697.23|693.23|697.54|693.54|697.23|693.23|21
1622486790000|2021-05-31 18:46:30|697.19|693.19|697.08|693.08|697.19|693.19|697.02|693.02|21
1622486800000|2021-05-31 18:46:40|697.06|693.06|697.07|693.07|697.11|693.11|697.04|693.04|19
1622486810000|2021-05-31 18:46:50|697.08|693.08|696.93|692.93|697.1|693.1|696.87|692.87|17
1622486820000|2021-05-31 18:47:00|696.9|692.9|696.91|692.91|696.94|692.94|696.9|692.9|22
1622486830000|2021-05-31 18:47:10|696.89|692.89|696.86|692.86|696.94|692.94|696.86|692.86|16
1622486840000|2021-05-31 18:47:20|696.85|692.85|696.68|692.68|696.93|692.93|696.57|692.57|23
1622486850000|2021-05-31 18:47:30|696.67|692.67|696.47|692.47|696.67|692.67|696.36|692.36|26
1622486860000|2021-05-31 18:47:40|696.5|692.5|696.71|692.71|696.78|692.78|696.5|692.5|29
1622486870000|2021-05-31 18:47:50|696.7|692.7|696.39|692.39|696.7|692.7|696.39|692.39|25
1622486880000|2021-05-31 18:48:00|696.43|692.43|696.7|692.7|696.77|692.77|696.41|692.41|22
1622486890000|2021-05-31 18:48:10|696.69|692.69|696.72|692.72|697.06|693.06|696.68|692.68|32
1622486900000|2021-05-31 18:48:20|696.76|692.76|697.05|693.05|697.05|693.05|696.7|692.7|31
1622486910000|2021-05-31 18:48:30|697.07|693.07|696.36|692.36|697.21|693.21|696.36|692.36|28
1622486920000|2021-05-31 18:48:40|696.27|692.27|695.48|691.48|696.5|692.5|695.44|691.44|32
1622486930000|2021-05-31 18:48:50|695.47|691.47|695.21|691.21|695.47|691.47|695.1|691.1|33
1622486940000|2021-05-31 18:49:00|695.22|691.22|695.55|691.55|695.56|691.56|695.22|691.22|32
1622486950000|2021-05-31 18:49:10|695.57|691.57|695.4|691.4|695.8|691.8|695.4|691.4|30
1622486960000|2021-05-31 18:49:20|695.46|691.46|695.49|691.49|695.51|691.51|695.19|691.19|32
1622486970000|2021-05-31 18:49:30|695.51|691.51|695.65|691.65|695.66|691.66|695.38|691.38|26
1622486980000|2021-05-31 18:49:40|695.63|691.63|695.83|691.83|695.83|691.83|695.53|691.53|23
1622486990000|2021-05-31 18:49:50|695.74|691.74|696.02|692.02|696.14|692.14|695.73|691.73|30
1622487000000|2021-05-31 18:50:00|696.13|692.13|696.2|692.2|696.39|692.39|696.07|692.07|26
1622487010000|2021-05-31 18:50:10|696.35|692.35|696.64|692.64|696.7|692.7|696.2|692.2|24
1622487020000|2021-05-31 18:50:20|696.68|692.68|696.82|692.82|696.9|692.9|696.67|692.67|19
1622487030000|2021-05-31 18:50:30|696.73|692.73|696.43|692.43|696.73|692.73|696.23|692.23|27
1622487040000|2021-05-31 18:50:40|696.42|692.42|696.72|692.72|696.72|692.72|696.42|692.42|29
1622487050000|2021-05-31 18:50:50|696.74|692.74|696.91|692.91|696.94|692.94|696.66|692.66|28
1622487060000|2021-05-31 18:51:00|696.9|692.9|697.12|693.12|697.17|693.17|696.69|692.69|26
1622487070000|2021-05-31 18:51:10|697.15|693.15|697.1|693.1|697.39|693.39|697.1|693.1|23
1622487080000|2021-05-31 18:51:20|697.09|693.09|697.23|693.23|697.23|693.23|697.05|693.05|28
1622487090000|2021-05-31 18:51:30|697.27|693.27|696.51|692.51|697.27|693.27|696.46|692.46|23
1622487100000|2021-05-31 18:51:40|696.5|692.5|696.45|692.45|696.56|692.56|696.42|692.42|31
1622487110000|2021-05-31 18:51:50|696.42|692.42|696.17|692.17|696.46|692.46|696.17|692.17|20
1622487120000|2021-05-31 18:52:00|696.18|692.18|695.78|691.78|696.22|692.22|695.61|691.61|37
1622487130000|2021-05-31 18:52:10|695.73|691.73|695.45|691.45|695.75|691.75|695.34|691.34|26
1622487140000|2021-05-31 18:52:20|695.48|691.48|695.76|691.76|695.82|691.82|695.48|691.48|33
1622487150000|2021-05-31 18:52:30|695.78|691.78|696.04|692.04|696.3|692.3|695.75|691.75|32
1622487160000|2021-05-31 18:52:40|696.11|692.11|696.11|692.11|696.19|692.19|696.03|692.03|17
1622487170000|2021-05-31 18:52:50|696.12|692.12|696.17|692.17|696.17|692.17|696.12|692.12|14
1622487180000|2021-05-31 18:53:00|696.2|692.2|696.51|692.51|696.59|692.59|696.2|692.2|30
1622487190000|2021-05-31 18:53:10|696.5|692.5|696.76|692.76|696.76|692.76|696.48|692.48|21
1622487200000|2021-05-31 18:53:20|696.75|692.75|696.57|692.57|696.76|692.76|696.55|692.55|11
1622487210000|2021-05-31 18:53:30|696.58|692.58|696.95|692.95|696.95|692.95|696.56|692.56|17
1622487220000|2021-05-31 18:53:40|697.03|693.03|696.81|692.81|697.04|693.04|696.69|692.69|27
1622487230000|2021-05-31 18:53:50|696.82|692.82|696.25|692.25|696.9|692.9|696.25|692.25|27
1622487240000|2021-05-31 18:54:00|696.23|692.23|696.38|692.38|696.41|692.41|696.1|692.1|31
1622487250000|2021-05-31 18:54:10|696.39|692.39|696.98|692.98|697.04|693.04|696.39|692.39|34
1622487260000|2021-05-31 18:54:20|696.97|692.97|696.96|692.96|696.98|692.98|696.83|692.83|27
1622487270000|2021-05-31 18:54:30|696.97|692.97|697|693|697.02|693.02|696.92|692.92|20
1622487280000|2021-05-31 18:54:40|696.98|692.98|696.54|692.54|697.11|693.11|696.4|692.4|30
1622487290000|2021-05-31 18:54:50|696.51|692.51|696.48|692.48|696.52|692.52|696.45|692.45|25
1622487300000|2021-05-31 18:55:00|696.42|692.42|696.98|692.98|697|693|696.38|692.38|30
1622487310000|2021-05-31 18:55:10|697|693|696.93|692.93|697.02|693.02|696.86|692.86|27
1622487320000|2021-05-31 18:55:20|696.91|692.91|697.04|693.04|697.05|693.05|696.91|692.91|26
1622487330000|2021-05-31 18:55:30|697.05|693.05|697.02|693.02|697.07|693.07|697|693|16
1622487340000|2021-05-31 18:55:40|697.03|693.03|697.08|693.08|697.08|693.08|697.02|693.02|13
1622487350000|2021-05-31 18:55:50|697.07|693.07|697.08|693.08|697.09|693.09|697.05|693.05|15
1622487360000|2021-05-31 18:56:00|697.09|693.09|697.06|693.06|697.1|693.1|697.06|693.06|14
1622487370000|2021-05-31 18:56:10|697.09|693.09|697.41|693.41|697.43|693.43|697.04|693.04|23
1622487380000|2021-05-31 18:56:20|697.4|693.4|697.08|693.08|697.42|693.42|697.07|693.07|20
1622487390000|2021-05-31 18:56:30|697.09|693.09|697.15|693.15|697.25|693.25|697.09|693.09|33
1622487400000|2021-05-31 18:56:40|697.14|693.14|697.33|693.33|697.47|693.47|697.14|693.14|29
1622487410000|2021-05-31 18:56:50|697.32|693.32|697.11|693.11|697.32|693.32|697.06|693.06|25
1622487420000|2021-05-31 18:57:00|697.12|693.12|697.51|693.51|697.51|693.51|697.12|693.12|34
1622487430000|2021-05-31 18:57:10|697.5|693.5|697.27|693.27|697.5|693.5|697.02|693.02|28
1622487440000|2021-05-31 18:57:20|697.31|693.31|697.32|693.32|697.32|693.32|697.27|693.27|13
1622487450000|2021-05-31 18:57:30|697.33|693.33|697.29|693.29|697.33|693.33|697.23|693.23|11
1622487460000|2021-05-31 18:57:40|697.28|693.28|697.26|693.26|697.32|693.32|697.15|693.15|31
1622487470000|2021-05-31 18:57:50|697.28|693.28|697.31|693.31|697.34|693.34|697.26|693.26|27
1622487480000|2021-05-31 18:58:00|697.33|693.33|697.35|693.35|697.36|693.36|697.3|693.3|9
1622487490000|2021-05-31 18:58:10|697.34|693.34|696.74|692.74|697.34|693.34|696.74|692.74|22
1622487500000|2021-05-31 18:58:20|696.76|692.76|696.72|692.72|696.89|692.89|696.72|692.72|27
1622487510000|2021-05-31 18:58:30|696.73|692.73|696.49|692.49|696.75|692.75|696.48|692.48|25
1622487520000|2021-05-31 18:58:40|696.48|692.48|696.72|692.72|696.72|692.72|696.05|692.05|29
1622487530000|2021-05-31 18:58:50|696.71|692.71|696.83|692.83|696.96|692.96|696.71|692.71|28
1622487540000|2021-05-31 18:59:00|696.84|692.84|696.98|692.98|696.98|692.98|696.84|692.84|23
1622487550000|2021-05-31 18:59:10|697.02|693.02|696.75|692.75|697.03|693.03|696.7|692.7|30
1622487560000|2021-05-31 18:59:20|696.76|692.76|696.74|692.74|696.76|692.76|696.65|692.65|22
1622487570000|2021-05-31 18:59:30|696.73|692.73|696.62|692.62|696.73|692.73|696.62|692.62|14
1622487580000|2021-05-31 18:59:40|696.63|692.63|696.32|692.32|696.63|692.63|696.32|692.32|16
1622487590000|2021-05-31 18:59:50|696.33|692.33|696.67|692.67|696.67|692.67|696.32|692.32|24
1622487600000|2021-05-31 19:00:00|696.66|692.66|696.62|692.62|696.67|692.67|696.56|692.56|24
1622487610000|2021-05-31 19:00:10|696.6|692.6|697.61|693.61|697.61|693.61|696.59|692.59|28
1622487620000|2021-05-31 19:00:20|697.59|693.59|697.18|693.18|697.64|693.64|697.14|693.14|35
1622487630000|2021-05-31 19:00:30|697.19|693.19|697.44|693.44|697.44|693.44|697.19|693.19|30
1622487640000|2021-05-31 19:00:40|697.45|693.45|697.88|693.88|697.93|693.93|697.45|693.45|26
1622487650000|2021-05-31 19:00:50|697.95|693.95|697.77|693.77|698.07|694.07|697.61|693.61|29
1622487660000|2021-05-31 19:01:00|697.75|693.75|697.78|693.78|697.79|693.79|697.47|693.47|32
1622487670000|2021-05-31 19:01:10|697.76|693.76|697.71|693.71|697.78|693.78|697.62|693.62|31
1622487680000|2021-05-31 19:01:20|697.7|693.7|697.72|693.72|697.79|693.79|697.62|693.62|27
1622487690000|2021-05-31 19:01:30|697.7|693.7|697.75|693.75|697.8|693.8|697.65|693.65|24
1622487700000|2021-05-31 19:01:40|697.69|693.69|697.79|693.79|697.9|693.9|697.69|693.69|29
1622487710000|2021-05-31 19:01:50|697.81|693.81|697.66|693.66|697.82|693.82|697.59|693.59|30
1622487720000|2021-05-31 19:02:00|697.63|693.63|697.68|693.68|697.72|693.72|697.6|693.6|24
1622487730000|2021-05-31 19:02:10|697.7|693.7|697.85|693.85|697.89|693.89|697.62|693.62|28
1622487740000|2021-05-31 19:02:20|697.84|693.84|697.77|693.77|697.85|693.85|697.73|693.73|19
1622487750000|2021-05-31 19:02:30|697.8|693.8|697.37|693.37|697.8|693.8|697.31|693.31|29
1622487760000|2021-05-31 19:02:40|697.4|693.4|697.21|693.21|697.53|693.53|697.19|693.19|22
1622487770000|2021-05-31 19:02:50|697.17|693.17|697.02|693.02|697.23|693.23|697|693|24
1622487780000|2021-05-31 19:03:00|696.96|692.96|697.41|693.41|697.41|693.41|696.92|692.92|21
1622487790000|2021-05-31 19:03:10|697.44|693.44|697.76|693.76|697.94|693.94|697.44|693.44|27
1622487800000|2021-05-31 19:03:20|697.77|693.77|697.82|693.82|697.87|693.87|697.77|693.77|20
1622487810000|2021-05-31 19:03:30|697.84|693.84|697.96|693.96|697.96|693.96|697.72|693.72|26
1622487820000|2021-05-31 19:03:40|697.95|693.95|697.44|693.44|697.95|693.95|697.44|693.44|22
1622487830000|2021-05-31 19:03:50|697.39|693.39|697.4|693.4|697.47|693.47|697.35|693.35|23
1622487840000|2021-05-31 19:04:00|697.39|693.39|696.71|692.71|697.41|693.41|696.42|692.42|33
1622487850000|2021-05-31 19:04:10|696.7|692.7|696.29|692.29|696.8|692.8|696.27|692.27|32
1622487860000|2021-05-31 19:04:20|696.41|692.41|695.98|691.98|696.41|692.41|695.98|691.98|30
1622487870000|2021-05-31 19:04:30|696.01|692.01|695.7|691.7|696.01|692.01|695.66|691.66|25
1622487880000|2021-05-31 19:04:40|695.69|691.69|695.81|691.81|695.89|691.89|695.52|691.52|27
1622487890000|2021-05-31 19:04:50|695.8|691.8|695.54|691.54|695.8|691.8|695.54|691.54|25
1622487900000|2021-05-31 19:05:00|695.53|691.53|695.43|691.43|695.54|691.54|695.38|691.38|21
1622487910000|2021-05-31 19:05:10|695.42|691.42|695.33|691.33|695.42|691.42|695.31|691.31|17
1622487920000|2021-05-31 19:05:20|695.32|691.32|695.51|691.51|695.74|691.74|695.32|691.32|21
1622487930000|2021-05-31 19:05:30|695.61|691.61|695.64|691.64|695.74|691.74|695.59|691.59|17
1622487940000|2021-05-31 19:05:40|695.65|691.65|695.95|691.95|695.97|691.97|695.59|691.59|20
1622487950000|2021-05-31 19:05:50|695.96|691.96|695.92|691.92|696.05|692.05|695.92|691.92|16
1622487960000|2021-05-31 19:06:00|695.98|691.98|695.96|691.96|695.98|691.98|695.78|691.78|19
1622487970000|2021-05-31 19:06:10|696.02|692.02|696.86|692.86|697.01|693.01|695.97|691.97|26
1622487980000|2021-05-31 19:06:20|696.92|692.92|696.97|692.97|696.99|692.99|696.86|692.86|14
1622487990000|2021-05-31 19:06:30|696.92|692.92|696.95|692.95|697.03|693.03|696.92|692.92|15
1622488000000|2021-05-31 19:06:40|696.94|692.94|697.09|693.09|697.1|693.1|696.83|692.83|20
1622488010000|2021-05-31 19:06:50|697.15|693.15|697.02|693.02|697.15|693.15|696.99|692.99|20
1622488020000|2021-05-31 19:07:00|697.06|693.06|697.61|693.61|698.31|694.31|696.96|692.96|20
1622488030000|2021-05-31 19:07:10|698.42|694.42|698.05|694.05|698.42|694.42|697.93|693.93|16
1622488040000|2021-05-31 19:07:20|698.03|694.03|697.97|693.97|698.03|694.03|697.94|693.94|15
1622488050000|2021-05-31 19:07:30|697.98|693.98|698.81|694.81|698.81|694.81|697.98|693.98|10
1622488060000|2021-05-31 19:07:40|698.65|694.65|698.2|694.2|698.78|694.78|698.2|694.2|30
1622488070000|2021-05-31 19:07:50|698.22|694.22|698.19|694.19|698.3|694.3|698.17|694.17|14
1622488080000|2021-05-31 19:08:00|698.24|694.24|696.99|692.99|698.24|694.24|696.85|692.85|35
1622488090000|2021-05-31 19:08:10|697.07|693.07|697.49|693.49|697.49|693.49|696.81|692.81|29
1622488100000|2021-05-31 19:08:20|697.43|693.43|696.86|692.86|697.44|693.44|696.8|692.8|25
1622488110000|2021-05-31 19:08:30|696.97|692.97|697.21|693.21|697.21|693.21|696.97|692.97|29
1622488120000|2021-05-31 19:08:40|697.26|693.26|697.15|693.15|697.3|693.3|697.15|693.15|5
1622488130000|2021-05-31 19:08:50|697.13|693.13|696.9|692.9|697.13|693.13|696.84|692.84|20
1622488140000|2021-05-31 19:09:00|696.91|692.91|697|693|697.03|693.03|696.9|692.9|18
1622488150000|2021-05-31 19:09:10|697.02|693.02|696.68|692.68|697.02|693.02|696.68|692.68|17
1622488160000|2021-05-31 19:09:20|696.69|692.69|696.74|692.74|696.79|692.79|696.69|692.69|13
1622488170000|2021-05-31 19:09:30|696.75|692.75|696.21|692.21|696.76|692.76|696.2|692.2|21
1622488180000|2021-05-31 19:09:40|696.24|692.24|696.31|692.31|696.35|692.35|696.1|692.1|23
1622488190000|2021-05-31 19:09:50|696.27|692.27|696.31|692.31|696.33|692.33|696.06|692.06|24
1622488200000|2021-05-31 19:10:00|696.3|692.3|697.01|693.01|697.1|693.1|696.21|692.21|34
1622488210000|2021-05-31 19:10:10|696.96|692.96|697.05|693.05|697.05|693.05|696.95|692.95|20
1622488220000|2021-05-31 19:10:20|697.03|693.03|697.01|693.01|697.06|693.06|697|693|15
1622488230000|2021-05-31 19:10:30|697.06|693.06|696.91|692.91|697.08|693.08|696.87|692.87|21
1622488240000|2021-05-31 19:10:40|696.92|692.92|696.5|692.5|696.92|692.92|696.47|692.47|17
1622488250000|2021-05-31 19:10:50|696.45|692.45|696.51|692.51|696.51|692.51|696.41|692.41|10
1622488260000|2021-05-31 19:11:00|696.55|692.55|697.1|693.1|697.12|693.12|696.51|692.51|32
1622488270000|2021-05-31 19:11:10|697.07|693.07|696.63|692.63|697.1|693.1|696.61|692.61|24
1622488280000|2021-05-31 19:11:20|696.64|692.64|696.89|692.89|696.89|692.89|696.64|692.64|19
1622488290000|2021-05-31 19:11:30|696.91|692.91|696.8|692.8|696.95|692.95|696.79|692.79|10
1622488300000|2021-05-31 19:11:40|696.79|692.79|696.86|692.86|696.88|692.88|696.78|692.78|11
1622488310000|2021-05-31 19:11:50|696.88|692.88|696.88|692.88|696.93|692.93|696.86|692.86|17
1622488320000|2021-05-31 19:12:00|696.9|692.9|696.91|692.91|696.93|692.93|696.83|692.83|21
1622488330000|2021-05-31 19:12:10|696.92|692.92|696.91|692.91|696.93|692.93|696.89|692.89|15
1622488340000|2021-05-31 19:12:20|696.92|692.92|696.94|692.94|696.94|692.94|696.91|692.91|4
1622488350000|2021-05-31 19:12:30|696.95|692.95|697.18|693.18|697.18|693.18|696.92|692.92|13
1622488360000|2021-05-31 19:12:40|697.2|693.2|697.06|693.06|697.2|693.2|697.06|693.06|14
1622488370000|2021-05-31 19:12:50|697.02|693.02|697.11|693.11|697.11|693.11|696.99|692.99|14
1622488380000|2021-05-31 19:13:00|697.12|693.12|697.45|693.45|699.08|695.08|696.99|692.99|27
1622488390000|2021-05-31 19:13:10|697.46|693.46|697.64|693.64|697.86|693.86|697.09|693.09|10
1622488400000|2021-05-31 19:13:20|697.66|693.66|697.46|693.46|697.89|693.89|697.09|693.09|18
1622488410000|2021-05-31 19:13:30|697.48|693.48|697.09|693.09|697.52|693.52|697.09|693.09|6
1622488420000|2021-05-31 19:13:40|697.51|693.51|697.69|693.69|697.69|693.69|697.47|693.47|17
1622488430000|2021-05-31 19:13:50|698.22|694.22|697.72|693.72|698.22|694.22|697.5|693.5|17
1622488440000|2021-05-31 19:14:00|698.6|694.6|698.02|694.02|698.6|694.6|697.68|693.68|26
1622488450000|2021-05-31 19:14:10|698|694|698|694|698.14|694.14|697.95|693.95|16
1622488460000|2021-05-31 19:14:20|697.95|693.95|698.2|694.2|698.23|694.23|697.95|693.95|25
1622488470000|2021-05-31 19:14:30|698.22|694.22|698.13|694.13|698.22|694.22|698.04|694.04|15
1622488480000|2021-05-31 19:14:40|698.14|694.14|698.17|694.17|698.18|694.18|698.13|694.13|8
1622488490000|2021-05-31 19:14:50|698.15|694.15|698.07|694.07|698.15|694.15|697.99|693.99|19
1622488500000|2021-05-31 19:15:00|698.06|694.06|697.67|693.67|698.31|694.31|697.66|693.66|25
1622488510000|2021-05-31 19:15:10|697.68|693.68|697.48|693.48|697.72|693.72|697.47|693.47|19
1622488520000|2021-05-31 19:15:20|697.42|693.42|697.24|693.24|697.48|693.48|697.22|693.22|14
1622488530000|2021-05-31 19:15:30|697.23|693.23|697.12|693.12|697.32|693.32|697.11|693.11|22
1622488540000|2021-05-31 19:15:40|697.02|693.02|696.57|692.57|697.02|693.02|696.47|692.47|26
1622488550000|2021-05-31 19:15:50|696.63|692.63|696.7|692.7|696.74|692.74|696.39|692.39|26
1622488560000|2021-05-31 19:16:00|696.69|692.69|696.61|692.61|696.7|692.7|696.57|692.57|14
1622488570000|2021-05-31 19:16:10|696.57|692.57|696.93|692.93|697.01|693.01|696.57|692.57|13
1622488580000|2021-05-31 19:16:20|697.11|693.11|697.15|693.15|697.26|693.26|696.98|692.98|13
1622488590000|2021-05-31 19:16:30|697.2|693.2|697.15|693.15|697.28|693.28|697.15|693.15|12
1622488600000|2021-05-31 19:16:40|697.25|693.25|697.54|693.54|697.54|693.54|697.16|693.16|11
1622488610000|2021-05-31 19:16:50|697.59|693.59|697.78|693.78|697.8|693.8|697.58|693.58|13
1622488620000|2021-05-31 19:17:00|697.65|693.65|698.17|694.17|698.17|694.17|697.61|693.61|22
1622488630000|2021-05-31 19:17:10|698.22|694.22|698.77|694.77|698.89|694.89|698.22|694.22|28
1622488640000|2021-05-31 19:17:20|698.89|694.89|698.58|694.58|698.89|694.89|698.58|694.58|22
1622488650000|2021-05-31 19:17:30|698.59|694.59|698.65|694.65|698.66|694.66|698.58|694.58|7
1622488660000|2021-05-31 19:17:40|698.66|694.66|698.74|694.74|698.74|694.74|698.64|694.64|7
1622488670000|2021-05-31 19:17:50|698.77|694.77|698.75|694.75|698.77|694.77|698.75|694.75|2
1622488680000|2021-05-31 19:18:00|698.74|694.74|698.07|694.07|698.74|694.74|698.07|694.07|22
1622488690000|2021-05-31 19:18:10|698.08|694.08|698.29|694.29|698.34|694.34|698.08|694.08|19
1622488700000|2021-05-31 19:18:20|698.31|694.31|697.76|693.76|698.31|694.31|697.75|693.75|23
1622488710000|2021-05-31 19:18:30|697.74|693.74|697.73|693.73|697.89|693.89|697.73|693.73|22
1622488720000|2021-05-31 19:18:40|697.78|693.78|697.86|693.86|697.86|693.86|697.73|693.73|16
1622488730000|2021-05-31 19:18:50|698|694|697.82|693.82|698|694|697.77|693.77|21
1622488740000|2021-05-31 19:19:00|697.81|693.81|697.81|693.81|697.85|693.85|697.8|693.8|17
1622488750000|2021-05-31 19:19:10|697.82|693.82|697.75|693.75|698.31|694.31|697.75|693.75|24
1622488760000|2021-05-31 19:19:20|697.74|693.74|697.77|693.77|697.82|693.82|697.74|693.74|23
1622488770000|2021-05-31 19:19:30|697.74|693.74|697.67|693.67|697.77|693.77|697.61|693.61|12
1622488780000|2021-05-31 19:19:40|697.75|693.75|697.8|693.8|697.8|693.8|697.65|693.65|11
1622488790000|2021-05-31 19:19:50|697.79|693.79|698.22|694.22|698.32|694.32|697.74|693.74|28
1622488800000|2021-05-31 19:20:00|698.46|694.46|697.98|693.98|698.46|694.46|697.88|693.88|26
1622488810000|2021-05-31 19:20:10|698.12|694.12|697.89|693.89|698.12|694.12|697.84|693.84|17
1622488820000|2021-05-31 19:20:20|697.93|693.93|698.2|694.2|698.29|694.29|697.93|693.93|21
1622488830000|2021-05-31 19:20:30|698.22|694.22|698.35|694.35|698.35|694.35|698.2|694.2|16
1622488840000|2021-05-31 19:20:40|698.33|694.33|698.18|694.18|698.35|694.35|698.12|694.12|13
1622488850000|2021-05-31 19:20:50|698.19|694.19|698.07|694.07|698.26|694.26|698.07|694.07|19
1622488860000|2021-05-31 19:21:00|698.12|694.12|698.31|694.31|698.31|694.31|698.12|694.12|18
1622488870000|2021-05-31 19:21:10|698.38|694.38|698.54|694.54|698.54|694.54|698.38|694.38|7
1622488880000|2021-05-31 19:21:20|698.57|694.57|698.43|694.43|698.57|694.57|698.41|694.41|13
1622488890000|2021-05-31 19:21:30|698.45|694.45|698.06|694.06|698.45|694.45|698.02|694.02|24
1622488900000|2021-05-31 19:21:40|698.07|694.07|698.36|694.36|698.36|694.36|698.07|694.07|31
1622488910000|2021-05-31 19:21:50|698.37|694.37|698.25|694.25|698.37|694.37|698.18|694.18|19
1622488920000|2021-05-31 19:22:00|698.26|694.26|699.07|695.07|699.16|695.16|698.23|694.23|30
1622488930000|2021-05-31 19:22:10|699.04|695.04|699.01|695.01|699.15|695.15|698.94|694.94|19
1622488940000|2021-05-31 19:22:20|698.99|694.99|698.75|694.75|699.09|695.09|698.74|694.74|20
1622488950000|2021-05-31 19:22:30|698.81|694.81|699.16|695.16|699.16|695.16|698.81|694.81|24
1622488960000|2021-05-31 19:22:40|699.17|695.17|699.07|695.07|699.28|695.28|699|695|24
1622488970000|2021-05-31 19:22:50|699.1|695.1|699.1|695.1|699.14|695.14|699.07|695.07|12
1622488980000|2021-05-31 19:23:00|699.11|695.11|699.62|695.62|699.62|695.62|699.11|695.11|17
1622488990000|2021-05-31 19:23:10|699.52|695.52|699.21|695.21|699.52|695.52|699.11|695.11|28
1622489000000|2021-05-31 19:23:20|699.24|695.24|699.4|695.4|699.4|695.4|699.17|695.17|16
1622489010000|2021-05-31 19:23:30|699.5|695.5|699.52|695.52|699.61|695.61|699.5|695.5|22
1622489020000|2021-05-31 19:23:40|699.53|695.53|699.25|695.25|699.59|695.59|699.25|695.25|26
1622489030000|2021-05-31 19:23:50|699.2|695.2|699.23|695.23|699.23|695.23|698.96|694.96|21
1622489040000|2021-05-31 19:24:00|699.25|695.25|699.29|695.29|699.29|695.29|699.21|695.21|16
1622489050000|2021-05-31 19:24:10|699.3|695.3|699.21|695.21|699.33|695.33|699.21|695.21|8
1622489060000|2021-05-31 19:24:20|699.2|695.2|699.17|695.17|699.23|695.23|699.13|695.13|25
1622489070000|2021-05-31 19:24:30|699.15|695.15|699|695|699.19|695.19|699|695|24
1622489080000|2021-05-31 19:24:40|699.02|695.02|699.01|695.01|699.08|695.08|699|695|11
1622489090000|2021-05-31 19:24:50|699.03|695.03|699.25|695.25|699.25|695.25|699.03|695.03|7
1622489100000|2021-05-31 19:25:00|699.27|695.27|699.22|695.22|699.33|695.33|699.22|695.22|18
1622489110000|2021-05-31 19:25:10|699.23|695.23|698.92|694.92|699.23|695.23|698.92|694.92|23
1622489120000|2021-05-31 19:25:20|698.93|694.93|698.86|694.86|699.03|695.03|698.75|694.75|26
1622489130000|2021-05-31 19:25:30|698.87|694.87|698.95|694.95|698.97|694.97|698.86|694.86|20
1622489140000|2021-05-31 19:25:40|698.93|694.93|698.68|694.68|698.97|694.97|698.67|694.67|23
1622489150000|2021-05-31 19:25:50|698.61|694.61|698.17|694.17|698.67|694.67|698.17|694.17|23
1622489160000|2021-05-31 19:26:00|698.16|694.16|699.03|695.03|699.03|695.03|698.15|694.15|30
1622489170000|2021-05-31 19:26:10|699.02|695.02|698.86|694.86|699.04|695.04|698.8|694.8|28
1622489180000|2021-05-31 19:26:20|698.84|694.84|698.66|694.66|698.86|694.86|698.56|694.56|26
1622489190000|2021-05-31 19:26:30|698.67|694.67|698.63|694.63|698.67|694.67|698.61|694.61|8
1622489200000|2021-05-31 19:26:40|698.64|694.64|698.72|694.72|698.76|694.76|698.64|694.64|15
1622489210000|2021-05-31 19:26:50|698.74|694.74|699.2|695.2|699.2|695.2|698.72|694.72|26
1622489220000|2021-05-31 19:27:00|699.25|695.25|699.09|695.09|699.25|695.25|698.94|694.94|24
1622489230000|2021-05-31 19:27:10|699.06|695.06|699.04|695.04|699.17|695.17|699.03|695.03|15
1622489240000|2021-05-31 19:27:20|699.03|695.03|699.41|695.41|699.41|695.41|699.03|695.03|12
1622489250000|2021-05-31 19:27:30|699.4|695.4|699.6|695.6|699.6|695.6|699.24|695.24|26
1622489260000|2021-05-31 19:27:40|699.59|695.59|699.41|695.41|699.59|695.59|699.36|695.36|22
1622489270000|2021-05-31 19:27:50|699.4|695.4|699.37|695.37|699.4|695.4|699.19|695.19|25
1622489280000|2021-05-31 19:28:00|699.39|695.39|699.72|695.72|699.8|695.8|699.37|695.37|24
1622489290000|2021-05-31 19:28:10|699.73|695.73|699.62|695.62|699.73|695.73|699.54|695.54|20
1622489300000|2021-05-31 19:28:20|699.54|695.54|699.2|695.2|699.54|695.54|699.15|695.15|27
1622489310000|2021-05-31 19:28:30|699.02|695.02|699.04|695.04|699.1|695.1|698.88|694.88|25
1622489320000|2021-05-31 19:28:40|698.98|694.98|699.38|695.38|699.38|695.38|698.89|694.89|28
1622489330000|2021-05-31 19:28:50|699.4|695.4|699.4|695.4|699.44|695.44|699.3|695.3|26
1622489340000|2021-05-31 19:29:00|699.42|695.42|699.62|695.62|699.65|695.65|699.33|695.33|19
1622489350000|2021-05-31 19:29:10|699.61|695.61|699.54|695.54|699.63|695.63|699.4|695.4|24
1622489360000|2021-05-31 19:29:20|699.62|695.62|699.55|695.55|699.63|695.63|699.5|695.5|16
1622489370000|2021-05-31 19:29:30|699.56|695.56|699.31|695.31|699.57|695.57|699.31|695.31|15
1622489380000|2021-05-31 19:29:40|699.32|695.32|698.73|694.73|699.32|695.32|698.71|694.71|33
1622489390000|2021-05-31 19:29:50|698.74|694.74|698.96|694.96|698.99|694.99|698.63|694.63|18
1622489400000|2021-05-31 19:30:00|698.97|694.97|699.47|695.47|699.47|695.47|698.94|694.94|24
1622489410000|2021-05-31 19:30:10|699.26|695.26|699.56|695.56|699.6|695.6|699.26|695.26|24
1622489420000|2021-05-31 19:30:20|699.53|695.53|699.58|695.58|699.58|695.58|699.39|695.39|27
1622489430000|2021-05-31 19:30:30|699.6|695.6|699.62|695.62|699.62|695.62|699.54|695.54|13
1622489440000|2021-05-31 19:30:40|699.61|695.61|699.45|695.45|699.63|695.63|699.32|695.32|25
1622489450000|2021-05-31 19:30:50|699.47|695.47|699.51|695.51|699.56|695.56|699.43|695.43|22
1622489460000|2021-05-31 19:31:00|699.53|695.53|699.43|695.43|699.62|695.62|699.38|695.38|27
1622489470000|2021-05-31 19:31:10|699.41|695.41|699.15|695.15|699.41|695.41|699.04|695.04|29
1622489480000|2021-05-31 19:31:20|699.16|695.16|698.69|694.69|699.2|695.2|698.69|694.69|19
1622489490000|2021-05-31 19:31:30|698.71|694.71|698.68|694.68|698.78|694.78|698.55|694.55|29
1622489500000|2021-05-31 19:31:40|698.69|694.69|698.47|694.47|698.71|694.71|698.43|694.43|21
1622489510000|2021-05-31 19:31:50|698.48|694.48|699.05|695.05|699.05|695.05|698.46|694.46|33
1622489520000|2021-05-31 19:32:00|699.19|695.19|698.89|694.89|699.53|695.53|698.86|694.86|34
1622489530000|2021-05-31 19:32:10|698.87|694.87|699.35|695.35|699.38|695.38|698.87|694.87|23
1622489540000|2021-05-31 19:32:20|699.34|695.34|698.9|694.9|699.34|695.34|698.87|694.87|27
1622489550000|2021-05-31 19:32:30|698.97|694.97|698.76|694.76|699.09|695.09|698.76|694.76|20
1622489560000|2021-05-31 19:32:40|698.77|694.77|698.62|694.62|698.79|694.79|698.58|694.58|27
1622489570000|2021-05-31 19:32:50|698.6|694.6|698.47|694.47|698.6|694.6|698.14|694.14|28
1622489580000|2021-05-31 19:33:00|698.52|694.52|698.38|694.38|698.67|694.67|698.36|694.36|27
1622489590000|2021-05-31 19:33:10|698.37|694.37|698.26|694.26|698.37|694.37|698.26|694.26|27
1622489600000|2021-05-31 19:33:20|698.32|694.32|697.92|693.92|698.33|694.33|697.92|693.92|20
1622489610000|2021-05-31 19:33:30|697.91|693.91|697.53|693.53|697.93|693.93|697.53|693.53|27
1622489620000|2021-05-31 19:33:40|697.42|693.42|697.36|693.36|697.42|693.42|697.18|693.18|35
1622489630000|2021-05-31 19:33:50|697.35|693.35|696.91|692.91|697.36|693.36|696.81|692.81|25
1622489640000|2021-05-31 19:34:00|697|693|697.28|693.28|697.54|693.54|697|693|33
1622489650000|2021-05-31 19:34:10|697.3|693.3|697.34|693.34|697.61|693.61|697.15|693.15|32
1622489660000|2021-05-31 19:34:20|697.33|693.33|696.73|692.73|697.33|693.33|696.73|692.73|26
1622489670000|2021-05-31 19:34:30|696.72|692.72|696.53|692.53|696.72|692.72|696.52|692.52|13
1622489680000|2021-05-31 19:34:40|696.52|692.52|696.43|692.43|696.52|692.52|696.26|692.26|17
1622489690000|2021-05-31 19:34:50|696.44|692.44|696.25|692.25|696.44|692.44|696.23|692.23|24
1622489700000|2021-05-31 19:35:00|696.24|692.24|696.65|692.65|696.73|692.73|696.24|692.24|29
1622489710000|2021-05-31 19:35:10|696.66|692.66|696.59|692.59|696.67|692.67|696.45|692.45|24
1622489720000|2021-05-31 19:35:20|696.6|692.6|696.89|692.89|696.89|692.89|696.53|692.53|22
1622489730000|2021-05-31 19:35:30|696.87|692.87|696.89|692.89|697.24|693.24|696.86|692.86|30
1622489740000|2021-05-31 19:35:40|696.88|692.88|696.96|692.96|696.98|692.98|696.88|692.88|26
1622489750000|2021-05-31 19:35:50|696.94|692.94|696.96|692.96|697.01|693.01|696.9|692.9|18
1622489760000|2021-05-31 19:36:00|696.95|692.95|697.61|693.61|697.61|693.61|696.89|692.89|24
1622489770000|2021-05-31 19:36:10|697.55|693.55|697.56|693.56|697.63|693.63|697.48|693.48|22
1622489780000|2021-05-31 19:36:20|697.58|693.58|697.53|693.53|697.59|693.59|697.46|693.46|23
1622489790000|2021-05-31 19:36:30|697.51|693.51|697.69|693.69|697.71|693.71|697.49|693.49|21
1622489800000|2021-05-31 19:36:40|697.74|693.74|697.84|693.84|697.88|693.88|697.7|693.7|24
1622489810000|2021-05-31 19:36:50|697.87|693.87|697.79|693.79|697.87|693.87|697.75|693.75|20
1622489820000|2021-05-31 19:37:00|697.76|693.76|697.76|693.76|697.78|693.78|697.75|693.75|11
1622489830000|2021-05-31 19:37:10|697.78|693.78|697.77|693.77|697.79|693.79|697.77|693.77|9
1622489840000|2021-05-31 19:37:20|697.78|693.78|698.13|694.13|698.16|694.16|697.78|693.78|27
1622489850000|2021-05-31 19:37:30|698.11|694.11|698.13|694.13|698.18|694.18|698.06|694.06|18
1622489860000|2021-05-31 19:37:40|698.11|694.11|698.12|694.12|698.19|694.19|698.11|694.11|14
1622489870000|2021-05-31 19:37:50|698.13|694.13|698.01|694.01|698.2|694.2|698|694|19
1622489880000|2021-05-31 19:38:00|698.05|694.05|698.03|694.03|698.1|694.1|697.94|693.94|19
1622489890000|2021-05-31 19:38:10|698.02|694.02|696.82|692.82|698.02|694.02|696.81|692.81|33
1622489900000|2021-05-31 19:38:20|696.81|692.81|696.88|692.88|696.91|692.91|696.73|692.73|27
1622489910000|2021-05-31 19:38:30|696.84|692.84|696.9|692.9|696.92|692.92|696.76|692.76|25
1622489920000|2021-05-31 19:38:40|696.95|692.95|696.99|692.99|697.04|693.04|696.95|692.95|24
1622489930000|2021-05-31 19:38:50|696.97|692.97|696.87|692.87|696.99|692.99|696.74|692.74|24
1622489940000|2021-05-31 19:39:00|696.88|692.88|695.45|691.45|696.88|692.88|695.45|691.45|27
1622489950000|2021-05-31 19:39:10|695.44|691.44|695.13|691.13|695.46|691.46|695.07|691.07|29
1622489960000|2021-05-31 19:39:20|695.12|691.12|695.12|691.12|695.17|691.17|695.07|691.07|25
1622489970000|2021-05-31 19:39:30|695.13|691.13|695.45|691.45|695.55|691.55|695.13|691.13|23
1622489980000|2021-05-31 19:39:40|695.46|691.46|695.54|691.54|695.57|691.57|695.32|691.32|28
1622489990000|2021-05-31 19:39:50|695.56|691.56|695.47|691.47|695.62|691.62|695.45|691.45|24
1622490000000|2021-05-31 19:40:00|695.48|691.48|695.64|691.64|697.38|693.38|695.34|691.34|34
1622490010000|2021-05-31 19:40:10|695.34|691.34|697.51|693.51|697.56|693.56|695.34|691.34|33
1622490020000|2021-05-31 19:40:20|697.59|693.59|697.28|693.28|697.78|693.78|697.28|693.28|23
1622490030000|2021-05-31 19:40:30|697.36|693.36|697.34|693.34|697.47|693.47|697.17|693.17|26
1622490040000|2021-05-31 19:40:40|697.44|693.44|697.79|693.79|697.8|693.8|697.36|693.36|17
1622490050000|2021-05-31 19:40:50|697.81|693.81|697.58|693.58|697.82|693.82|697.27|693.27|30
1622490060000|2021-05-31 19:41:00|697.62|693.62|697.61|693.61|697.94|693.94|697.52|693.52|36
1622490070000|2021-05-31 19:41:10|697.62|693.62|698|694|698.08|694.08|697.53|693.53|26
1622490080000|2021-05-31 19:41:20|698.01|694.01|698.21|694.21|698.25|694.25|697.92|693.92|27
1622490090000|2021-05-31 19:41:30|698.2|694.2|697.8|693.8|698.23|694.23|697.8|693.8|28
1622490100000|2021-05-31 19:41:40|697.53|693.53|697.73|693.73|697.77|693.77|697.33|693.33|35
1622490110000|2021-05-31 19:41:50|697.7|693.7|697.66|693.66|697.72|693.72|697.53|693.53|30
1622490120000|2021-05-31 19:42:00|697.65|693.65|697.13|693.13|697.65|693.65|696.95|692.95|32
1622490130000|2021-05-31 19:42:10|697.12|693.12|697.17|693.17|697.28|693.28|697.03|693.03|27
1622490140000|2021-05-31 19:42:20|697.16|693.16|697.19|693.19|697.19|693.19|697.06|693.06|14
1622490150000|2021-05-31 19:42:30|697.17|693.17|697.63|693.63|697.63|693.63|697.09|693.09|19
1622490160000|2021-05-31 19:42:40|697.72|693.72|697.29|693.29|697.79|693.79|697.29|693.29|23
1622490170000|2021-05-31 19:42:50|697.27|693.27|697.09|693.09|697.29|693.29|697.05|693.05|26
1622490180000|2021-05-31 19:43:00|697.1|693.1|697.12|693.12|697.14|693.14|696.91|692.91|18
1622490190000|2021-05-31 19:43:10|697.14|693.14|697.38|693.38|697.4|693.4|697.14|693.14|20
1622490200000|2021-05-31 19:43:20|697.37|693.37|697.54|693.54|697.54|693.54|697.34|693.34|12
1622490210000|2021-05-31 19:43:30|697.55|693.55|697.56|693.56|697.58|693.58|697.53|693.53|20
1622490220000|2021-05-31 19:43:40|697.53|693.53|697.56|693.56|697.56|693.56|697.44|693.44|18
1622490230000|2021-05-31 19:43:50|697.55|693.55|697.01|693.01|697.62|693.62|697.01|693.01|31
1622490240000|2021-05-31 19:44:00|697.05|693.05|697.48|693.48|697.55|693.55|697.05|693.05|27
1622490250000|2021-05-31 19:44:10|697.47|693.47|697.58|693.58|697.58|693.58|697.36|693.36|19
1622490260000|2021-05-31 19:44:20|697.64|693.64|697.6|693.6|697.65|693.65|697.53|693.53|25
1622490270000|2021-05-31 19:44:30|697.66|693.66|697.66|693.66|697.68|693.68|697.62|693.62|11
1622490280000|2021-05-31 19:44:40|697.65|693.65|697.24|693.24|697.7|693.7|697.24|693.24|23
1622490290000|2021-05-31 19:44:50|697.19|693.19|697.41|693.41|697.43|693.43|697.19|693.19|21
1622490300000|2021-05-31 19:45:00|697.42|693.42|697.46|693.46|697.48|693.48|697.38|693.38|28
1622490310000|2021-05-31 19:45:10|697.45|693.45|697.21|693.21|697.47|693.47|697.2|693.2|17
1622490320000|2021-05-31 19:45:20|697.25|693.25|697.43|693.43|697.44|693.44|697.25|693.25|14
1622490330000|2021-05-31 19:45:30|697.44|693.44|697.9|693.9|697.9|693.9|697.44|693.44|12
1622490340000|2021-05-31 19:45:40|697.92|693.92|697.89|693.89|697.94|693.94|697.8|693.8|20
1622490350000|2021-05-31 19:45:50|697.88|693.88|697.92|693.92|697.99|693.99|697.88|693.88|17
1622490360000|2021-05-31 19:46:00|698.04|694.04|697.95|693.95|698.12|694.12|697.83|693.83|26
1622490370000|2021-05-31 19:46:10|697.96|693.96|698.14|694.14|698.19|694.19|697.93|693.93|19
1622490380000|2021-05-31 19:46:20|698.13|694.13|698.42|694.42|698.42|694.42|698.11|694.11|16
1622490390000|2021-05-31 19:46:30|698.48|694.48|698.3|694.3|698.73|694.73|698.3|694.3|29
1622490400000|2021-05-31 19:46:40|698.31|694.31|698.06|694.06|698.31|694.31|697.8|693.8|23
1622490410000|2021-05-31 19:46:50|698.09|694.09|697.77|693.77|698.11|694.11|697.75|693.75|26
1622490420000|2021-05-31 19:47:00|697.78|693.78|696.89|692.89|697.79|693.79|696.89|692.89|20
1622490430000|2021-05-31 19:47:10|696.88|692.88|697.06|693.06|697.1|693.1|696.88|692.88|18
1622490440000|2021-05-31 19:47:20|697.04|693.04|697.1|693.1|697.1|693.1|696.97|692.97|18
1622490450000|2021-05-31 19:47:30|697.09|693.09|696.79|692.79|697.09|693.09|696.74|692.74|21
1622490460000|2021-05-31 19:47:40|696.78|692.78|696.41|692.41|696.78|692.78|696.32|692.32|28
1622490470000|2021-05-31 19:47:50|696.42|692.42|696.59|692.59|696.59|692.59|696.29|692.29|28
1622490480000|2021-05-31 19:48:00|696.58|692.58|696.33|692.33|696.68|692.68|696.31|692.31|29
1622490490000|2021-05-31 19:48:10|696.45|692.45|696.29|692.29|696.45|692.45|696.17|692.17|27
1622490500000|2021-05-31 19:48:20|696.3|692.3|696.39|692.39|696.6|692.6|696.3|692.3|31
1622490510000|2021-05-31 19:48:30|696.35|692.35|696.07|692.07|696.37|692.37|696.02|692.02|16
1622490520000|2021-05-31 19:48:40|696.08|692.08|696.08|692.08|696.12|692.12|696.02|692.02|24
1622490530000|2021-05-31 19:48:50|696.09|692.09|696.31|692.31|696.32|692.32|696.09|692.09|18
1622490540000|2021-05-31 19:49:00|696.32|692.32|696.3|692.3|696.32|692.32|696.21|692.21|14
1622490550000|2021-05-31 19:49:10|696.29|692.29|696.29|692.29|696.31|692.31|696.25|692.25|10
1622490560000|2021-05-31 19:49:20|696.32|692.32|696.04|692.04|696.34|692.34|696.03|692.03|20
1622490570000|2021-05-31 19:49:30|696.02|692.02|695.79|691.79|696.03|692.03|695.57|691.57|15
1622490580000|2021-05-31 19:49:40|695.8|691.8|696.07|692.07|696.07|692.07|695.75|691.75|27
1622490590000|2021-05-31 19:49:50|696.05|692.05|695.9|691.9|696.05|692.05|695.83|691.83|20
1622490600000|2021-05-31 19:50:00|695.92|691.92|696.48|692.48|696.52|692.52|695.92|691.92|22
1622490610000|2021-05-31 19:50:10|696.47|692.47|696.23|692.23|696.47|692.47|696.13|692.13|20
1622490620000|2021-05-31 19:50:20|696.24|692.24|696.05|692.05|696.25|692.25|696.05|692.05|20
1622490630000|2021-05-31 19:50:30|696.11|692.11|696.21|692.21|696.23|692.23|696.11|692.11|24
1622490640000|2021-05-31 19:50:40|696.24|692.24|696.61|692.61|696.62|692.62|696.24|692.24|34
1622490650000|2021-05-31 19:50:50|696.63|692.63|696.68|692.68|696.78|692.78|696.63|692.63|12
1622490660000|2021-05-31 19:51:00|696.7|692.7|696.75|692.75|696.75|692.75|696.63|692.63|13
1622490670000|2021-05-31 19:51:10|696.92|692.92|697.86|693.86|698.13|694.13|696.92|692.92|18
1622490680000|2021-05-31 19:51:20|697.78|693.78|697.8|693.8|697.92|693.92|697.69|693.69|16
1622490690000|2021-05-31 19:51:30|697.69|693.69|698.53|694.53|698.53|694.53|697.69|693.69|13
1622490700000|2021-05-31 19:51:40|698.5|694.5|698.35|694.35|698.63|694.63|698.29|694.29|30
1622490710000|2021-05-31 19:51:50|698.34|694.34|698.4|694.4|698.41|694.41|698.33|694.33|16
1622490720000|2021-05-31 19:52:00|698.39|694.39|698.38|694.38|698.39|694.39|698.24|694.24|23
1622490730000|2021-05-31 19:52:10|698.35|694.35|699.17|695.17|699.17|695.17|698.35|694.35|21
1622490740000|2021-05-31 19:52:20|699.11|695.11|699.02|695.02|699.13|695.13|698.89|694.89|24
1622490750000|2021-05-31 19:52:30|699.03|695.03|699.31|695.31|699.39|695.39|698.95|694.95|27
1622490760000|2021-05-31 19:52:40|699.32|695.32|699.42|695.42|699.48|695.48|699.22|695.22|28
1622490770000|2021-05-31 19:52:50|699.43|695.43|699.12|695.12|699.45|695.45|699.05|695.05|32
1622490780000|2021-05-31 19:53:00|699.1|695.1|699.4|695.4|699.49|695.49|699.1|695.1|27
1622490790000|2021-05-31 19:53:10|699.42|695.42|699.48|695.48|699.51|695.51|699.42|695.42|13
1622490800000|2021-05-31 19:53:20|699.45|695.45|699.28|695.28|699.48|695.48|699.15|695.15|32
1622490810000|2021-05-31 19:53:30|699.34|695.34|699.44|695.44|699.46|695.46|699.3|695.3|22
1622490820000|2021-05-31 19:53:40|699.43|695.43|699.47|695.47|699.47|695.47|699.41|695.41|18
1622490830000|2021-05-31 19:53:50|699.46|695.46|699.41|695.41|699.65|695.65|699.41|695.41|25
1622490840000|2021-05-31 19:54:00|699.43|695.43|699.75|695.75|699.79|695.79|699.43|695.43|16
1622490850000|2021-05-31 19:54:10|699.74|695.74|699.67|695.67|699.76|695.76|699.65|695.65|25
1622490860000|2021-05-31 19:54:20|699.7|695.7|699.1|695.1|699.74|695.74|698.94|694.94|26
1622490870000|2021-05-31 19:54:30|699.14|695.14|699.47|695.47|699.62|695.62|699.13|695.13|29
1622490880000|2021-05-31 19:54:40|699.39|695.39|699.37|695.37|699.43|695.43|699.15|695.15|38
1622490890000|2021-05-31 19:54:50|699.36|695.36|699.59|695.59|699.61|695.61|699.35|695.35|28
1622490900000|2021-05-31 19:55:00|699.57|695.57|699.35|695.35|699.62|695.62|699.22|695.22|27
1622490910000|2021-05-31 19:55:10|699.36|695.36|699.47|695.47|699.59|695.59|699.36|695.36|25
1622490920000|2021-05-31 19:55:20|699.43|695.43|699.11|695.11|699.61|695.61|699.08|695.08|25
1622490930000|2021-05-31 19:55:30|699.12|695.12|699.21|695.21|699.21|695.21|699.05|695.05|23
1622490940000|2021-05-31 19:55:40|699.22|695.22|699.21|695.21|699.28|695.28|699.2|695.2|17
1622490950000|2021-05-31 19:55:50|699.22|695.22|699.03|695.03|699.23|695.23|698.97|694.97|25
1622490960000|2021-05-31 19:56:00|699.04|695.04|699.24|695.24|699.37|695.37|699.04|695.04|30
1622490970000|2021-05-31 19:56:10|699.3|695.3|699.26|695.26|699.33|695.33|699.22|695.22|21
1622490980000|2021-05-31 19:56:20|699.29|695.29|699.28|695.28|699.32|695.32|699.09|695.09|23
1622490990000|2021-05-31 19:56:30|699.27|695.27|699.56|695.56|699.59|695.59|699.24|695.24|16
1622491000000|2021-05-31 19:56:40|699.58|695.58|699.15|695.15|699.84|695.84|699.1|695.1|34
1622491010000|2021-05-31 19:56:50|699.17|695.17|699.22|695.22|699.26|695.26|699.12|695.12|21
1622491020000|2021-05-31 19:57:00|699.21|695.21|699.23|695.23|699.27|695.27|699.18|695.18|17
1622491030000|2021-05-31 19:57:10|699.19|695.19|699.34|695.34|699.45|695.45|699.18|695.18|25
1622491040000|2021-05-31 19:57:20|699.42|695.42|699.36|695.36|699.43|695.43|699.22|695.22|23
1622491050000|2021-05-31 19:57:30|699.34|695.34|699.38|695.38|699.42|695.42|699.28|695.28|25
1622491060000|2021-05-31 19:57:40|699.35|695.35|699.67|695.67|699.69|695.69|699.35|695.35|25
1622491070000|2021-05-31 19:57:50|699.68|695.68|700.33|696.33|700.55|696.55|699.66|695.66|35
1622491080000|2021-05-31 19:58:00|700.51|696.51|700.61|696.61|700.63|696.63|700.36|696.36|34
1622491090000|2021-05-31 19:58:10|700.62|696.62|700.46|696.46|700.67|696.67|700.38|696.38|26
1622491100000|2021-05-31 19:58:20|700.45|696.45|700.24|696.24|700.65|696.65|700.21|696.21|31
1622491110000|2021-05-31 19:58:30|700.33|696.33|700.68|696.68|700.68|696.68|700.28|696.28|30
1622491120000|2021-05-31 19:58:40|700.64|696.64|700.66|696.66|700.67|696.67|700.21|696.21|27
1622491130000|2021-05-31 19:58:50|700.64|696.64|700.35|696.35|700.64|696.64|700.35|696.35|32
1622491140000|2021-05-31 19:59:00|700.32|696.32|700.5|696.5|700.71|696.71|700.32|696.32|21
1622491150000|2021-05-31 19:59:10|700.57|696.57|700.34|696.34|700.58|696.58|700.32|696.32|24
1622491160000|2021-05-31 19:59:20|700.37|696.37|700.58|696.58|700.62|696.62|700.32|696.32|17
1622491170000|2021-05-31 19:59:30|700.57|696.57|700.33|696.33|700.57|696.57|700.29|696.29|24
1622491180000|2021-05-31 19:59:40|700.32|696.32|700.34|696.34|700.64|696.64|700.32|696.32|22
1622491190000|2021-05-31 19:59:50|700.29|696.29|700.24|696.24|700.29|696.29|700.06|696.06|22
1622491200000|2021-05-31 20:00:00|700.26|696.26|700.6|696.6|700.61|696.61|700.25|696.25|26
1622491210000|2021-05-31 20:00:10|700.54|696.54|700.79|696.79|700.8|696.8|700.54|696.54|19
1622491220000|2021-05-31 20:00:20|700.74|696.74|701.47|697.47|701.47|697.47|700.67|696.67|21
1622491230000|2021-05-31 20:00:30|701.36|697.36|702.21|698.21|702.21|698.21|701.36|697.36|31
1622491240000|2021-05-31 20:00:40|702.07|698.07|702.11|698.11|702.34|698.34|701.95|697.95|27
1622491250000|2021-05-31 20:00:50|702.14|698.14|702.34|698.34|702.37|698.37|702.09|698.09|28
1622491260000|2021-05-31 20:01:00|702.35|698.35|702.04|698.04|702.37|698.37|701.77|697.77|33
1622491270000|2021-05-31 20:01:10|702.08|698.08|701.94|697.94|702.08|698.08|701.89|697.89|31
1622491280000|2021-05-31 20:01:20|701.96|697.96|701.93|697.93|702|698|701.89|697.89|29
1622491290000|2021-05-31 20:01:30|701.94|697.94|701.87|697.87|702.02|698.02|701.83|697.83|31
1622491300000|2021-05-31 20:01:40|701.88|697.88|701.7|697.7|701.89|697.89|701.61|697.61|31
1622491310000|2021-05-31 20:01:50|701.72|697.72|701.6|697.6|701.72|697.72|701.6|697.6|12
1622491320000|2021-05-31 20:02:00|701.62|697.62|701.85|697.85|701.91|697.91|701.62|697.62|29
1622491330000|2021-05-31 20:02:10|701.86|697.86|701.54|697.54|701.86|697.86|701.49|697.49|29
1622491340000|2021-05-31 20:02:20|701.55|697.55|701.94|697.94|701.96|697.96|701.45|697.45|31
1622491350000|2021-05-31 20:02:30|701.93|697.93|702.23|698.23|702.23|698.23|701.91|697.91|22
1622491360000|2021-05-31 20:02:40|702.27|698.27|702.28|698.28|702.38|698.38|702.24|698.24|28
1622491370000|2021-05-31 20:02:50|702.22|698.22|702.26|698.26|702.3|698.3|702.15|698.15|23
1622491380000|2021-05-31 20:03:00|702.27|698.27|702.64|698.64|702.64|698.64|702.24|698.24|30
1622491390000|2021-05-31 20:03:10|702.58|698.58|703.16|699.16|703.58|699.58|702.58|698.58|30
1622491400000|2021-05-31 20:03:20|703.49|699.49|703.51|699.51|703.58|699.58|702.89|698.89|31
1622491410000|2021-05-31 20:03:30|703.49|699.49|703.71|699.71|703.84|699.84|703.49|699.49|29
1622491420000|2021-05-31 20:03:40|703.65|699.65|703.81|699.81|703.9|699.9|703.65|699.65|28
1622491430000|2021-05-31 20:03:50|703.82|699.82|703.58|699.58|703.85|699.85|703.56|699.56|28
1622491440000|2021-05-31 20:04:00|703.59|699.59|702.72|698.72|703.6|699.6|702.67|698.67|25
1622491450000|2021-05-31 20:04:10|702.74|698.74|703.29|699.29|703.37|699.37|702.74|698.74|34
1622491460000|2021-05-31 20:04:20|703.28|699.28|703.25|699.25|703.31|699.31|703.16|699.16|29
1622491470000|2021-05-31 20:04:30|703.27|699.27|703.25|699.25|703.27|699.27|703.16|699.16|31
1622491480000|2021-05-31 20:04:40|703.17|699.17|703.39|699.39|703.45|699.45|703.12|699.12|32
1622491490000|2021-05-31 20:04:50|703.35|699.35|703.51|699.51|703.52|699.52|703.35|699.35|22
1622491500000|2021-05-31 20:05:00|703.5|699.5|703.25|699.25|703.56|699.56|703.17|699.17|23
1622491510000|2021-05-31 20:05:10|703.26|699.26|703.16|699.16|703.33|699.33|703.16|699.16|22
1622491520000|2021-05-31 20:05:20|703.17|699.17|703.17|699.17|703.23|699.23|703.15|699.15|16
1622491530000|2021-05-31 20:05:30|703.13|699.13|702.78|698.78|703.25|699.25|702.77|698.77|25
1622491540000|2021-05-31 20:05:40|702.79|698.79|702.96|698.96|702.96|698.96|702.65|698.65|28
1622491550000|2021-05-31 20:05:50|702.99|698.99|703.16|699.16|703.43|699.43|702.98|698.98|26
1622491560000|2021-05-31 20:06:00|703.17|699.17|703.04|699.04|703.17|699.17|702.82|698.82|33
1622491570000|2021-05-31 20:06:10|703.05|699.05|703.19|699.19|703.31|699.31|703.05|699.05|22
1622491580000|2021-05-31 20:06:20|703.28|699.28|703.18|699.18|703.39|699.39|703.07|699.07|18
1622491590000|2021-05-31 20:06:30|703.19|699.19|703.17|699.17|703.23|699.23|703.03|699.03|26
1622491600000|2021-05-31 20:06:40|703.14|699.14|703.19|699.19|703.21|699.21|703.12|699.12|19
1622491610000|2021-05-31 20:06:50|703.25|699.25|703.3|699.3|703.34|699.34|703.16|699.16|17
1622491620000|2021-05-31 20:07:00|703.31|699.31|702.89|698.89|703.36|699.36|702.88|698.88|20
1622491630000|2021-05-31 20:07:10|702.94|698.94|703.04|699.04|703.14|699.14|702.94|698.94|18
1622491640000|2021-05-31 20:07:20|703.03|699.03|702.76|698.76|703.05|699.05|702.76|698.76|14
1622491650000|2021-05-31 20:07:30|702.75|698.75|702.68|698.68|702.79|698.79|702.67|698.67|19
1622491660000|2021-05-31 20:07:40|702.69|698.69|702.47|698.47|702.72|698.72|702.43|698.43|15
1622491670000|2021-05-31 20:07:50|702.46|698.46|702.22|698.22|702.46|698.46|702.21|698.21|12
1622491680000|2021-05-31 20:08:00|702.23|698.23|702.7|698.7|702.91|698.91|702.02|698.02|22
1622491690000|2021-05-31 20:08:10|702.59|698.59|702.54|698.54|702.8|698.8|702.53|698.53|33
1622491700000|2021-05-31 20:08:20|702.53|698.53|702.57|698.57|702.61|698.61|702.44|698.44|21
1622491710000|2021-05-31 20:08:30|702.49|698.49|702.32|698.32|702.49|698.49|702.18|698.18|25
1622491720000|2021-05-31 20:08:40|702.31|698.31|702.26|698.26|702.39|698.39|702.2|698.2|22
1622491730000|2021-05-31 20:08:50|702.24|698.24|701.68|697.68|702.26|698.26|701.56|697.56|26
1622491740000|2021-05-31 20:09:00|701.63|697.63|700.85|696.85|701.64|697.64|700.83|696.83|29
1622491750000|2021-05-31 20:09:10|700.82|696.82|700.54|696.54|700.89|696.89|700.5|696.5|19
1622491760000|2021-05-31 20:09:20|700.6|696.6|700.78|696.78|700.83|696.83|700.6|696.6|24
1622491770000|2021-05-31 20:09:30|700.79|696.79|700.59|696.59|700.8|696.8|700.59|696.59|13
1622491780000|2021-05-31 20:09:40|700.58|696.58|700.33|696.33|700.58|696.58|700.1|696.1|19
1622491790000|2021-05-31 20:09:50|700.32|696.32|700.22|696.22|700.32|696.32|700.08|696.08|20
1622491800000|2021-05-31 20:10:00|700.21|696.21|699.44|695.44|700.21|696.21|699.43|695.43|29
1622491810000|2021-05-31 20:10:10|699.43|695.43|699.11|695.11|699.43|695.43|699.11|695.11|30
1622491820000|2021-05-31 20:10:20|699.1|695.1|698.59|694.59|699.1|695.1|698.49|694.49|30
1622491830000|2021-05-31 20:10:30|698.57|694.57|698.6|694.6|698.67|694.67|698.55|694.55|27
1622491840000|2021-05-31 20:10:40|698.56|694.56|698.22|694.22|698.59|694.59|698.22|694.22|20
1622491850000|2021-05-31 20:10:50|698.21|694.21|698.49|694.49|698.49|694.49|698.21|694.21|23
1622491860000|2021-05-31 20:11:00|698.51|694.51|699.31|695.31|699.37|695.37|698.41|694.41|32
1622491870000|2021-05-31 20:11:10|699.23|695.23|699.19|695.19|699.52|695.52|699.19|695.19|22
1622491880000|2021-05-31 20:11:20|699.02|695.02|699.18|695.18|699.18|695.18|698.72|694.72|32
1622491890000|2021-05-31 20:11:30|699.08|695.08|698.93|694.93|699.1|695.1|698.79|694.79|31
1622491900000|2021-05-31 20:11:40|698.9|694.9|699.06|695.06|699.11|695.11|698.83|694.83|37
1622491910000|2021-05-31 20:11:50|699.07|695.07|699.83|695.83|699.83|695.83|699.05|695.05|32
1622491920000|2021-05-31 20:12:00|699.81|695.81|699.42|695.42|699.83|695.83|699.35|695.35|30
1622491930000|2021-05-31 20:12:10|699.38|695.38|699.7|695.7|699.7|695.7|699.29|695.29|27
1622491940000|2021-05-31 20:12:20|699.67|695.67|699.88|695.88|699.99|695.99|699.63|695.63|29
1622491950000|2021-05-31 20:12:30|699.84|695.84|699.79|695.79|699.84|695.84|699.75|695.75|22
1622491960000|2021-05-31 20:12:40|699.8|695.8|699.88|695.88|699.88|695.88|699.78|695.78|15
1622491970000|2021-05-31 20:12:50|699.97|695.97|700.12|696.12|700.2|696.2|699.97|695.97|29
1622491980000|2021-05-31 20:13:00|700.1|696.1|700.44|696.44|700.52|696.52|700.09|696.09|25
1622491990000|2021-05-31 20:13:10|700.4|696.4|700.35|696.35|700.44|696.44|700.27|696.27|22
1622492000000|2021-05-31 20:13:20|700.34|696.34|700.11|696.11|700.34|696.34|700.04|696.04|27
1622492010000|2021-05-31 20:13:30|700.06|696.06|699.97|695.97|700.17|696.17|699.97|695.97|26
1622492020000|2021-05-31 20:13:40|699.99|695.99|699.79|695.79|700.12|696.12|699.79|695.79|20
1622492030000|2021-05-31 20:13:50|699.84|695.84|699.95|695.95|699.98|695.98|699.84|695.84|18
1622492040000|2021-05-31 20:14:00|699.96|695.96|700.22|696.22|700.3|696.3|699.96|695.96|12
1622492050000|2021-05-31 20:14:10|700.23|696.23|700.25|696.25|700.28|696.28|700.22|696.22|14
1622492060000|2021-05-31 20:14:20|700.23|696.23|699.75|695.75|700.25|696.25|699.68|695.68|20
1622492070000|2021-05-31 20:14:30|699.71|695.71|699.22|695.22|699.72|695.72|699.22|695.22|25
1622492080000|2021-05-31 20:14:40|699.26|695.26|699.15|695.15|699.26|695.26|699.07|695.07|21
1622492090000|2021-05-31 20:14:50|699.16|695.16|699.34|695.34|699.5|695.5|699.13|695.13|27
1622492100000|2021-05-31 20:15:00|699.41|695.41|699.52|695.52|699.52|695.52|699.22|695.22|24
1622492110000|2021-05-31 20:15:10|699.54|695.54|699.98|695.98|700.14|696.14|699.54|695.54|31
1622492120000|2021-05-31 20:15:20|699.97|695.97|699.56|695.56|700.06|696.06|699.56|695.56|25
1622492130000|2021-05-31 20:15:30|699.52|695.52|699.33|695.33|699.6|695.6|699.04|695.04|25
1622492140000|2021-05-31 20:15:40|699.34|695.34|699.19|695.19|699.34|695.34|699.17|695.17|17
1622492150000|2021-05-31 20:15:50|699.22|695.22|699.28|695.28|699.5|695.5|699.22|695.22|21
1622492160000|2021-05-31 20:16:00|699.29|695.29|698.88|694.88|699.35|695.35|698.87|694.87|26
1622492170000|2021-05-31 20:16:10|698.95|694.95|698.43|694.43|698.95|694.95|698.43|694.43|18
1622492180000|2021-05-31 20:16:20|698.32|694.32|697.89|693.89|698.34|694.34|697.89|693.89|20
1622492190000|2021-05-31 20:16:30|697.85|693.85|698|694|698.02|694.02|697.78|693.78|16
1622492200000|2021-05-31 20:16:40|697.95|693.95|697.45|693.45|697.95|693.95|697.45|693.45|23
1622492210000|2021-05-31 20:16:50|697.46|693.46|697.17|693.17|697.49|693.49|697.13|693.13|21
1622492220000|2021-05-31 20:17:00|697.28|693.28|697.55|693.55|697.67|693.67|697.25|693.25|26
1622492230000|2021-05-31 20:17:10|697.52|693.52|697.48|693.48|697.55|693.55|697.46|693.46|15
1622492240000|2021-05-31 20:17:20|697.49|693.49|698.04|694.04|698.04|694.04|697.46|693.46|18
1622492250000|2021-05-31 20:17:30|698.03|694.03|698.17|694.17|698.2|694.2|698|694|26
1622492260000|2021-05-31 20:17:40|698.19|694.19|697.99|693.99|698.19|694.19|697.95|693.95|23
1622492270000|2021-05-31 20:17:50|698|694|698.32|694.32|698.43|694.43|698|694|26
1622492280000|2021-05-31 20:18:00|698.31|694.31|698.36|694.36|698.36|694.36|698.31|694.31|23
1622492290000|2021-05-31 20:18:10|698.35|694.35|698.43|694.43|698.58|694.58|698.33|694.33|25
1622492300000|2021-05-31 20:18:20|698.42|694.42|698.24|694.24|698.48|694.48|698.24|694.24|14
1622492310000|2021-05-31 20:18:30|698.22|694.22|697.72|693.72|698.29|694.29|697.61|693.61|33
1622492320000|2021-05-31 20:18:40|697.68|693.68|697.6|693.6|697.8|693.8|697.54|693.54|33
1622492330000|2021-05-31 20:18:50|697.56|693.56|697.64|693.64|697.67|693.67|697.53|693.53|21
1622492340000|2021-05-31 20:19:00|697.63|693.63|697.68|693.68|697.71|693.71|697.62|693.62|25
1622492350000|2021-05-31 20:19:10|697.67|693.67|697.33|693.33|697.67|693.67|697.33|693.33|21
1622492360000|2021-05-31 20:19:20|697.36|693.36|697.44|693.44|697.44|693.44|697.34|693.34|19
1622492370000|2021-05-31 20:19:30|697.56|693.56|697.32|693.32|697.56|693.56|697.31|693.31|18
1622492380000|2021-05-31 20:19:40|697.3|693.3|697.35|693.35|697.4|693.4|697.3|693.3|13
1622492390000|2021-05-31 20:19:50|697.36|693.36|697.05|693.05|697.41|693.41|697.05|693.05|17
1622492400000|2021-05-31 20:20:00|697.07|693.07|697.21|693.21|697.35|693.35|696.92|692.92|18
1622492410000|2021-05-31 20:20:10|697.18|693.18|696.83|692.83|697.18|693.18|696.81|692.81|15
1622492420000|2021-05-31 20:20:20|696.82|692.82|696.56|692.56|696.86|692.86|696.52|692.52|25
1622492430000|2021-05-31 20:20:30|696.54|692.54|696.57|692.57|696.64|692.64|696.54|692.54|20
1622492440000|2021-05-31 20:20:40|696.55|692.55|696.75|692.75|696.76|692.76|696.51|692.51|14
1622492450000|2021-05-31 20:20:50|696.65|692.65|696.49|692.49|696.65|692.65|696.37|692.37|26
1622492460000|2021-05-31 20:21:00|696.56|692.56|696.29|692.29|696.56|692.56|695.96|691.96|26
1622492470000|2021-05-31 20:21:10|696.52|692.52|696.45|692.45|696.55|692.55|696.42|692.42|23
1622492480000|2021-05-31 20:21:20|696.46|692.46|696.79|692.79|696.79|692.79|696.46|692.46|18
1622492490000|2021-05-31 20:21:30|696.83|692.83|696.78|692.78|697.08|693.08|696.64|692.64|32
1622492500000|2021-05-31 20:21:40|696.79|692.79|696.87|692.87|696.87|692.87|696.72|692.72|19
1622492510000|2021-05-31 20:21:50|696.88|692.88|697.32|693.32|697.41|693.41|696.88|692.88|27
1622492520000|2021-05-31 20:22:00|697.33|693.33|697.7|693.7|697.73|693.73|697.23|693.23|26
1622492530000|2021-05-31 20:22:10|697.69|693.69|697.68|693.68|697.69|693.69|697.48|693.48|20
1622492540000|2021-05-31 20:22:20|697.67|693.67|697.81|693.81|697.81|693.81|697.58|693.58|21
1622492550000|2021-05-31 20:22:30|697.82|693.82|698.3|694.3|698.3|694.3|697.78|693.78|18
1622492560000|2021-05-31 20:22:40|698.31|694.31|698.34|694.34|698.37|694.37|698.22|694.22|19
1622492570000|2021-05-31 20:22:50|698.31|694.31|698.24|694.24|698.46|694.46|698.18|694.18|22
1622492580000|2021-05-31 20:23:00|698.26|694.26|697.89|693.89|698.27|694.27|697.78|693.78|30
1622492590000|2021-05-31 20:23:10|697.9|693.9|697.98|693.98|698.03|694.03|697.9|693.9|19
1622492600000|2021-05-31 20:23:20|697.99|693.99|698.47|694.47|698.47|694.47|697.99|693.99|23
1622492610000|2021-05-31 20:23:30|698.5|694.5|698.4|694.4|698.53|694.53|698.37|694.37|20
1622492620000|2021-05-31 20:23:40|698.38|694.38|698.16|694.16|698.38|694.38|698.06|694.06|25
1622492630000|2021-05-31 20:23:50|698.21|694.21|698.22|694.22|698.25|694.25|698.19|694.19|12
1622492640000|2021-05-31 20:24:00|698.23|694.23|698.85|694.85|699.17|695.17|698.23|694.23|20
1622492650000|2021-05-31 20:24:10|698.92|694.92|699.42|695.42|699.42|695.42|698.92|694.92|14
1622492660000|2021-05-31 20:24:20|699.43|695.43|699.5|695.5|699.56|695.56|699.43|695.43|13
1622492670000|2021-05-31 20:24:30|699.51|695.51|699.45|695.45|699.53|695.53|699.41|695.41|20
1622492680000|2021-05-31 20:24:40|699.51|695.51|699.53|695.53|699.55|695.55|699.43|695.43|17
1622492690000|2021-05-31 20:24:50|699.52|695.52|699.46|695.46|699.54|695.54|699.46|695.46|8
1622492700000|2021-05-31 20:25:00|699.72|695.72|698.93|694.93|699.74|695.74|698.93|694.93|29
1622492710000|2021-05-31 20:25:10|698.92|694.92|698.95|694.95|699.19|695.19|698.77|694.77|37
1622492720000|2021-05-31 20:25:20|698.94|694.94|698.98|694.98|699|695|698.94|694.94|16
1622492730000|2021-05-31 20:25:30|698.99|694.99|699.12|695.12|699.14|695.14|698.93|694.93|17
1622492740000|2021-05-31 20:25:40|699.15|695.15|699.44|695.44|699.47|695.47|699.13|695.13|29
1622492750000|2021-05-31 20:25:50|699.45|695.45|699.53|695.53|699.57|695.57|699.44|695.44|24
1622492760000|2021-05-31 20:26:00|699.54|695.54|700.09|696.09|700.09|696.09|699.54|695.54|29
1622492770000|2021-05-31 20:26:10|700.05|696.05|699.88|695.88|700.05|696.05|699.85|695.85|20
1622492780000|2021-05-31 20:26:20|699.87|695.87|699.75|695.75|699.87|695.87|699.72|695.72|14
1622492790000|2021-05-31 20:26:30|699.74|695.74|699.8|695.8|699.8|695.8|699.56|695.56|23
1622492800000|2021-05-31 20:26:40|699.79|695.79|699.83|695.83|699.86|695.86|699.77|695.77|11
1622492810000|2021-05-31 20:26:50|699.84|695.84|699.84|695.84|699.86|695.86|699.73|695.73|19
1622492820000|2021-05-31 20:27:00|699.85|695.85|700.21|696.21|700.24|696.24|699.85|695.85|20
1622492830000|2021-05-31 20:27:10|700.23|696.23|699.84|695.84|700.23|696.23|699.5|695.5|19
1622492840000|2021-05-31 20:27:20|699.85|695.85|699.9|695.9|699.92|695.92|699.84|695.84|14
1622492850000|2021-05-31 20:27:30|699.93|695.93|700.18|696.18|700.18|696.18|699.93|695.93|20
1622492860000|2021-05-31 20:27:40|700.19|696.19|700.35|696.35|700.39|696.39|700.19|696.19|22
1622492870000|2021-05-31 20:27:50|700.11|696.11|700.25|696.25|700.25|696.25|700.05|696.05|15
1622492880000|2021-05-31 20:28:00|700.19|696.19|700.3|696.3|700.31|696.31|700.09|696.09|17
1622492890000|2021-05-31 20:28:10|700.31|696.31|700.02|696.02|700.33|696.33|700.02|696.02|18
1622492900000|2021-05-31 20:28:20|700.01|696.01|700.11|696.11|700.12|696.12|699.85|695.85|27
1622492910000|2021-05-31 20:28:30|700.1|696.1|700.16|696.16|700.18|696.18|700.06|696.06|15
1622492920000|2021-05-31 20:28:40|700.17|696.17|700.14|696.14|700.18|696.18|700.07|696.07|25
1622492930000|2021-05-31 20:28:50|700.15|696.15|700.05|696.05|700.16|696.16|699.91|695.91|26
1622492940000|2021-05-31 20:29:00|700.06|696.06|700.23|696.23|700.24|696.24|700.05|696.05|21
1622492950000|2021-05-31 20:29:10|700.22|696.22|700.37|696.37|700.44|696.44|700.22|696.22|18
1622492960000|2021-05-31 20:29:20|700.38|696.38|700.43|696.43|700.43|696.43|700.38|696.38|4
1622492970000|2021-05-31 20:29:30|700.44|696.44|700.49|696.49|700.63|696.63|700.38|696.38|13
1622492980000|2021-05-31 20:29:40|700.47|696.47|700.54|696.54|700.66|696.66|700.46|696.46|11
1622492990000|2021-05-31 20:29:50|700.55|696.55|700.39|696.39|700.55|696.55|700.31|696.31|17
1622493000000|2021-05-31 20:30:00|700.4|696.4|699.5|695.5|700.41|696.41|699.5|695.5|21
1622493010000|2021-05-31 20:30:10|699.49|695.49|698.94|694.94|699.49|695.49|698.94|694.94|25
1622493020000|2021-05-31 20:30:20|698.93|694.93|699.43|695.43|699.43|695.43|698.91|694.91|21
1622493030000|2021-05-31 20:30:30|699.4|695.4|699|695|699.51|695.51|698.99|694.99|22
1622493040000|2021-05-31 20:30:40|699.03|695.03|699.25|695.25|699.29|695.29|699.03|695.03|18
1622493050000|2021-05-31 20:30:50|699.2|695.2|699.41|695.41|699.55|695.55|699.2|695.2|25
1622493060000|2021-05-31 20:31:00|699.34|695.34|700.66|696.66|700.68|696.68|699.34|695.34|33
1622493070000|2021-05-31 20:31:10|700.67|696.67|701.01|697.01|701.01|697.01|700.64|696.64|24
1622493080000|2021-05-31 20:31:20|701|697|701.11|697.11|701.24|697.24|700.99|696.99|27
1622493090000|2021-05-31 20:31:30|701.1|697.1|701.21|697.21|701.29|697.29|700.92|696.92|31
1622493100000|2021-05-31 20:31:40|701.18|697.18|701.28|697.28|701.3|697.3|701.15|697.15|17
1622493110000|2021-05-31 20:31:50|701.27|697.27|701.15|697.15|701.27|697.27|701.15|697.15|25
1622493120000|2021-05-31 20:32:00|701.18|697.18|701.15|697.15|701.25|697.25|701.15|697.15|13
1622493130000|2021-05-31 20:32:10|701.2|697.2|701.18|697.18|701.2|697.2|701.08|697.08|21
1622493140000|2021-05-31 20:32:20|701.17|697.17|701.31|697.31|701.35|697.35|701.09|697.09|25
1622493150000|2021-05-31 20:32:30|701.42|697.42|701.26|697.26|701.42|697.42|701.23|697.23|17
1622493160000|2021-05-31 20:32:40|701.3|697.3|701.29|697.29|701.32|697.32|701.19|697.19|22
1622493170000|2021-05-31 20:32:50|701.28|697.28|701.12|697.12|701.28|697.28|701.12|697.12|23
1622493180000|2021-05-31 20:33:00|701.1|697.1|700.98|696.98|701.19|697.19|700.92|696.92|25
1622493190000|2021-05-31 20:33:10|700.97|696.97|701.09|697.09|701.11|697.11|700.94|696.94|23
1622493200000|2021-05-31 20:33:20|701.18|697.18|701.3|697.3|701.3|697.3|701.17|697.17|13
1622493210000|2021-05-31 20:33:30|701.31|697.31|701.16|697.16|701.31|697.31|701|697|20
1622493220000|2021-05-31 20:33:40|701.2|697.2|701.34|697.34|701.35|697.35|701.2|697.2|22
1622493230000|2021-05-31 20:33:50|701.32|697.32|701.23|697.23|701.32|697.32|701.21|697.21|16
1622493240000|2021-05-31 20:34:00|701.22|697.22|701.07|697.07|701.23|697.23|701.04|697.04|24
1622493250000|2021-05-31 20:34:10|701.06|697.06|701.06|697.06|701.07|697.07|700.97|696.97|19
1622493260000|2021-05-31 20:34:20|701.04|697.04|701.06|697.06|701.08|697.08|701.02|697.02|18
1622493270000|2021-05-31 20:34:30|701.07|697.07|701.02|697.02|701.09|697.09|701.01|697.01|19
1622493280000|2021-05-31 20:34:40|701.03|697.03|701.03|697.03|701.06|697.06|701.01|697.01|7
1622493290000|2021-05-31 20:34:50|701.04|697.04|701.17|697.17|701.19|697.19|701.04|697.04|14
1622493300000|2021-05-31 20:35:00|701.16|697.16|701.04|697.04|701.16|697.16|701.04|697.04|14
1622493310000|2021-05-31 20:35:10|701.03|697.03|700.95|696.95|701.03|697.03|700.95|696.95|8
1622493320000|2021-05-31 20:35:20|700.94|696.94|701.15|697.15|701.16|697.16|700.94|696.94|17
1622493330000|2021-05-31 20:35:30|701.09|697.09|701.05|697.05|701.13|697.13|700.95|696.95|17
1622493340000|2021-05-31 20:35:40|701.04|697.04|701.05|697.05|701.1|697.1|701.03|697.03|13
1622493350000|2021-05-31 20:35:50|701.04|697.04|701.1|697.1|701.11|697.11|701.04|697.04|17
1622493360000|2021-05-31 20:36:00|701.09|697.09|701.45|697.45|701.45|697.45|701.08|697.08|18
1622493370000|2021-05-31 20:36:10|701.46|697.46|701.4|697.4|701.55|697.55|701.39|697.39|15
1622493380000|2021-05-31 20:36:20|701.41|697.41|701.4|697.4|701.49|697.49|701.35|697.35|15
1622493390000|2021-05-31 20:36:30|701.39|697.39|701.6|697.6|701.7|697.7|701.39|697.39|17
1622493400000|2021-05-31 20:36:40|701.62|697.62|701.49|697.49|701.62|697.62|701.44|697.44|23
1622493410000|2021-05-31 20:36:50|701.48|697.48|701.37|697.37|701.48|697.48|701.37|697.37|18
1622493420000|2021-05-31 20:37:00|701.4|697.4|700.4|696.4|701.46|697.46|700.4|696.4|23
1622493430000|2021-05-31 20:37:10|700.33|696.33|700.16|696.16|700.33|696.33|700.09|696.09|22
1622493440000|2021-05-31 20:37:20|700.15|696.15|699.98|695.98|700.3|696.3|699.96|695.96|23
1622493450000|2021-05-31 20:37:30|699.99|695.99|699.66|695.66|700|696|699.66|695.66|27
1622493460000|2021-05-31 20:37:40|699.6|695.6|699.6|695.6|699.65|695.65|699.45|695.45|29
1622493470000|2021-05-31 20:37:50|699.59|695.59|699.37|695.37|699.75|695.75|699.37|695.37|26
1622493480000|2021-05-31 20:38:00|699.4|695.4|699.35|695.35|699.48|695.48|699.32|695.32|20
1622493490000|2021-05-31 20:38:10|699.34|695.34|699.1|695.1|699.35|695.35|699.07|695.07|19
1622493500000|2021-05-31 20:38:20|699.12|695.12|699.22|695.22|699.22|695.22|699.12|695.12|22
1622493510000|2021-05-31 20:38:30|699.23|695.23|699.45|695.45|699.48|695.48|699.23|695.23|21
1622493520000|2021-05-31 20:38:40|699.46|695.46|699.67|695.67|699.67|695.67|699.46|695.46|17
1622493530000|2021-05-31 20:38:50|699.66|695.66|699.63|695.63|699.67|695.67|699.51|695.51|24
1622493540000|2021-05-31 20:39:00|699.64|695.64|699.73|695.73|699.77|695.77|699.63|695.63|13
1622493550000|2021-05-31 20:39:10|699.8|695.8|699.94|695.94|699.96|695.96|699.8|695.8|9
1622493560000|2021-05-31 20:39:20|699.98|695.98|699.44|695.44|700.1|696.1|699.4|695.4|21
1622493570000|2021-05-31 20:39:30|699.45|695.45|698.94|694.94|699.45|695.45|698.94|694.94|27
1622493580000|2021-05-31 20:39:40|698.93|694.93|699|695|699.11|695.11|698.93|694.93|30
1622493590000|2021-05-31 20:39:50|698.99|694.99|699.16|695.16|699.21|695.21|698.84|694.84|28
1622493600000|2021-05-31 20:40:00|699.13|695.13|699.27|695.27|699.39|695.39|699.13|695.13|25
1622493610000|2021-05-31 20:40:10|699.33|695.33|699.49|695.49|699.49|695.49|699.33|695.33|14
1622493620000|2021-05-31 20:40:20|699.5|695.5|699.35|695.35|699.65|695.65|699.31|695.31|27
1622493630000|2021-05-31 20:40:30|699.36|695.36|699.52|695.52|699.55|695.55|699.35|695.35|17
1622493640000|2021-05-31 20:40:40|699.51|695.51|699.36|695.36|699.51|695.51|699.24|695.24|20
1622493650000|2021-05-31 20:40:50|699.39|695.39|699.45|695.45|699.53|695.53|699.38|695.38|28
1622493660000|2021-05-31 20:41:00|699.46|695.46|699.85|695.85|699.9|695.9|699.46|695.46|21
1622493670000|2021-05-31 20:41:10|699.86|695.86|699.82|695.82|699.86|695.86|699.77|695.77|18
1622493680000|2021-05-31 20:41:20|699.8|695.8|699.39|695.39|699.8|695.8|699.39|695.39|20
1622493690000|2021-05-31 20:41:30|699.41|695.41|699.58|695.58|699.63|695.63|699.41|695.41|21
1622493700000|2021-05-31 20:41:40|699.57|695.57|699.62|695.62|699.64|695.64|699.57|695.57|19
1622493710000|2021-05-31 20:41:50|699.63|695.63|699.52|695.52|699.64|695.64|699.51|695.51|20
1622493720000|2021-05-31 20:42:00|699.5|695.5|699.31|695.31|699.56|695.56|699.29|695.29|28
1622493730000|2021-05-31 20:42:10|699.29|695.29|699.36|695.36|699.38|695.38|699.18|695.18|27
1622493740000|2021-05-31 20:42:20|699.37|695.37|699.15|695.15|699.38|695.38|699.15|695.15|26
1622493750000|2021-05-31 20:42:30|699.13|695.13|699.03|695.03|699.13|695.13|699.03|695.03|16
1622493760000|2021-05-31 20:42:40|699|695|698.49|694.49|699.03|695.03|698.49|694.49|25
1622493770000|2021-05-31 20:42:50|698.43|694.43|698.21|694.21|698.43|694.43|698.18|694.18|25
1622493780000|2021-05-31 20:43:00|698.22|694.22|698.46|694.46|698.56|694.56|698.22|694.22|28
1622493790000|2021-05-31 20:43:10|698.43|694.43|698.57|694.57|698.62|694.62|698.33|694.33|25
1622493800000|2021-05-31 20:43:20|698.55|694.55|698.43|694.43|698.6|694.6|698.43|694.43|23
1622493810000|2021-05-31 20:43:30|698.44|694.44|698.51|694.51|698.54|694.54|698.43|694.43|21
1622493820000|2021-05-31 20:43:40|698.48|694.48|698.45|694.45|698.55|694.55|698.44|694.44|25
1622493830000|2021-05-31 20:43:50|698.48|694.48|698.28|694.28|698.5|694.5|698.24|694.24|16
1622493840000|2021-05-31 20:44:00|698.1|694.1|698.71|694.71|698.74|694.74|698.06|694.06|29
1622493850000|2021-05-31 20:44:10|698.68|694.68|698.57|694.57|698.71|694.71|698.46|694.46|27
1622493860000|2021-05-31 20:44:20|698.41|694.41|698.08|694.08|698.45|694.45|698.07|694.07|27
1622493870000|2021-05-31 20:44:30|698.07|694.07|698.04|694.04|698.17|694.17|698.03|694.03|25
1622493880000|2021-05-31 20:44:40|698.05|694.05|698.09|694.09|698.11|694.11|698.04|694.04|24
1622493890000|2021-05-31 20:44:50|698.13|694.13|698.14|694.14|698.15|694.15|698.08|694.08|14
1622493900000|2021-05-31 20:45:00|698.13|694.13|698.43|694.43|698.44|694.44|698.06|694.06|22
1622493910000|2021-05-31 20:45:10|698.44|694.44|698.95|694.95|698.95|694.95|698.44|694.44|25
1622493920000|2021-05-31 20:45:20|698.96|694.96|698.87|694.87|698.98|694.98|698.86|694.86|18
1622493930000|2021-05-31 20:45:30|698.85|694.85|698.67|694.67|698.87|694.87|698.62|694.62|9
1622493940000|2021-05-31 20:45:40|698.68|694.68|698.68|694.68|698.7|694.7|698.63|694.63|12
1622493950000|2021-05-31 20:45:50|698.66|694.66|699.04|695.04|699.08|695.08|698.66|694.66|25
1622493960000|2021-05-31 20:46:00|699.05|695.05|699.13|695.13|699.14|695.14|698.98|694.98|14
1622493970000|2021-05-31 20:46:10|699.15|695.15|699.14|695.14|699.24|695.24|699.1|695.1|16
1622493980000|2021-05-31 20:46:20|699.13|695.13|699.04|695.04|699.13|695.13|699.02|695.02|20
1622493990000|2021-05-31 20:46:30|699.02|695.02|698.54|694.54|699.02|695.02|698.49|694.49|25
1622494000000|2021-05-31 20:46:40|698.53|694.53|698.62|694.62|698.79|694.79|698.47|694.47|22
1622494010000|2021-05-31 20:46:50|698.63|694.63|698.81|694.81|698.88|694.88|698.63|694.63|13
1622494020000|2021-05-31 20:47:00|698.82|694.82|698.58|694.58|698.82|694.82|698.58|694.58|15
1622494030000|2021-05-31 20:47:10|698.6|694.6|698.8|694.8|698.82|694.82|698.6|694.6|21
1622494040000|2021-05-31 20:47:20|698.79|694.79|698.88|694.88|698.98|694.98|698.79|694.79|21
1622494050000|2021-05-31 20:47:30|698.87|694.87|699.5|695.5|699.51|695.51|698.87|694.87|14
1622494060000|2021-05-31 20:47:40|699.49|695.49|699.13|695.13|699.49|695.49|698.8|694.8|31
1622494070000|2021-05-31 20:47:50|699.24|695.24|699.49|695.49|699.49|695.49|699.24|695.24|22
1622494080000|2021-05-31 20:48:00|699.5|695.5|699.68|695.68|699.69|695.69|699.5|695.5|14
1622494090000|2021-05-31 20:48:10|699.84|695.84|700.27|696.27|700.27|696.27|699.84|695.84|21
1622494100000|2021-05-31 20:48:20|700.28|696.28|700.41|696.41|700.41|696.41|700.28|696.28|13
1622494110000|2021-05-31 20:48:30|700.29|696.29|700.26|696.26|700.41|696.41|700.15|696.15|27
1622494120000|2021-05-31 20:48:40|700.25|696.25|700.42|696.42|700.44|696.44|700.18|696.18|21
1622494130000|2021-05-31 20:48:50|700.38|696.38|700.09|696.09|700.45|696.45|700.02|696.02|21
1622494140000|2021-05-31 20:49:00|700.03|696.03|700.27|696.27|700.27|696.27|699.98|695.98|17
1622494150000|2021-05-31 20:49:10|700.28|696.28|700.49|696.49|700.54|696.54|700.28|696.28|25
1622494160000|2021-05-31 20:49:20|700.47|696.47|700.57|696.57|700.58|696.58|700.47|696.47|11
1622494170000|2021-05-31 20:49:30|700.56|696.56|700.57|696.57|700.59|696.59|700.56|696.56|6
1622494180000|2021-05-31 20:49:40|700.47|696.47|700.39|696.39|700.57|696.57|700.38|696.38|13
1622494190000|2021-05-31 20:49:50|700.44|696.44|700.58|696.58|700.59|696.59|700.44|696.44|9
1622494200000|2021-05-31 20:50:00|700.56|696.56|700.46|696.46|700.65|696.65|700.46|696.46|19
1622494210000|2021-05-31 20:50:10|700.43|696.43|700.43|696.43|700.48|696.48|700.39|696.39|21
1622494220000|2021-05-31 20:50:20|700.44|696.44|699.8|695.8|700.45|696.45|699.8|695.8|25
1622494230000|2021-05-31 20:50:30|699.88|695.88|699.76|695.76|699.89|695.89|699.75|695.75|16
1622494240000|2021-05-31 20:50:40|699.77|695.77|699.8|695.8|699.87|695.87|699.75|695.75|15
1622494250000|2021-05-31 20:50:50|699.83|695.83|699.89|695.89|699.91|695.91|699.79|695.79|18
1622494260000|2021-05-31 20:51:00|699.94|695.94|700.15|696.15|700.18|696.18|699.94|695.94|20
1622494270000|2021-05-31 20:51:10|700.1|696.1|700.1|696.1|700.11|696.11|700.02|696.02|12
1622494280000|2021-05-31 20:51:20|700.08|696.08|700.07|696.07|700.11|696.11|700.04|696.04|11
1622494290000|2021-05-31 20:51:30|700.06|696.06|699.44|695.44|700.06|696.06|699.43|695.43|22
1622494300000|2021-05-31 20:51:40|699.46|695.46|699.19|695.19|699.47|695.47|699.19|695.19|24
1622494310000|2021-05-31 20:51:50|699.06|695.06|698.82|694.82|699.14|695.14|698.82|694.82|24
1622494320000|2021-05-31 20:52:00|698.74|694.74|698.72|694.72|698.93|694.93|698.5|694.5|29
1622494330000|2021-05-31 20:52:10|698.73|694.73|698.49|694.49|698.74|694.74|698.47|694.47|23
1622494340000|2021-05-31 20:52:20|698.5|694.5|698.73|694.73|698.74|694.74|698.5|694.5|27
1622494350000|2021-05-31 20:52:30|698.72|694.72|698.47|694.47|698.72|694.72|698.41|694.41|19
1622494360000|2021-05-31 20:52:40|698.46|694.46|698.17|694.17|698.48|694.48|698.17|694.17|21
1622494370000|2021-05-31 20:52:50|698.18|694.18|698.23|694.23|698.23|694.23|698.18|694.18|7
1622494380000|2021-05-31 20:53:00|698.24|694.24|698.18|694.18|698.27|694.27|698.18|694.18|10
1622494390000|2021-05-31 20:53:10|698.17|694.17|697.95|693.95|698.17|694.17|697.92|693.92|22
1622494400000|2021-05-31 20:53:20|698.03|694.03|698.18|694.18|698.18|694.18|697.97|693.97|26
1622494410000|2021-05-31 20:53:30|698.16|694.16|698.43|694.43|698.43|694.43|698.16|694.16|15
1622494420000|2021-05-31 20:53:40|698.44|694.44|698.56|694.56|698.56|694.56|698.43|694.43|11
1622494430000|2021-05-31 20:53:50|698.77|694.77|698.89|694.89|698.91|694.91|698.77|694.77|17
1622494440000|2021-05-31 20:54:00|698.88|694.88|699.15|695.15|699.15|695.15|698.88|694.88|14
1622494450000|2021-05-31 20:54:10|699.17|695.17|699.18|695.18|699.22|695.22|699.17|695.17|11
1622494460000|2021-05-31 20:54:20|699.2|695.2|698.5|694.5|699.2|695.2|698.5|694.5|31
1622494470000|2021-05-31 20:54:30|698.53|694.53|698.06|694.06|698.53|694.53|697.9|693.9|24
1622494480000|2021-05-31 20:54:40|698.03|694.03|697.96|693.96|698.03|694.03|697.96|693.96|7
1622494490000|2021-05-31 20:54:50|698.02|694.02|697.7|693.7|698.03|694.03|697.7|693.7|19
1622494500000|2021-05-31 20:55:00|697.68|693.68|697.58|693.58|697.68|693.68|697.57|693.57|15
1622494510000|2021-05-31 20:55:10|697.63|693.63|696.92|692.92|697.63|693.63|696.87|692.87|30
1622494520000|2021-05-31 20:55:20|696.9|692.9|696.46|692.46|696.93|692.93|696.46|692.46|22
1622494530000|2021-05-31 20:55:30|696.45|692.45|696.6|692.6|696.66|692.66|696.45|692.45|31
1622494540000|2021-05-31 20:55:40|696.58|692.58|696.5|692.5|696.61|692.61|696.5|692.5|22
1622494550000|2021-05-31 20:55:50|696.53|692.53|696.73|692.73|697.15|693.15|696.53|692.53|24
1622494560000|2021-05-31 20:56:00|696.71|692.71|696.64|692.64|696.71|692.71|696.59|692.59|28
1622494570000|2021-05-31 20:56:10|696.63|692.63|697.07|693.07|697.08|693.08|696.63|692.63|30
1622494580000|2021-05-31 20:56:20|697.08|693.08|697.16|693.16|697.18|693.18|697|693|21
1622494590000|2021-05-31 20:56:30|697.27|693.27|697.3|693.3|697.32|693.32|697.26|693.26|16
1622494600000|2021-05-31 20:56:40|697.31|693.31|697.18|693.18|697.31|693.31|697.17|693.17|19
1622494610000|2021-05-31 20:56:50|697.17|693.17|696.94|692.94|697.2|693.2|696.92|692.92|32
1622494620000|2021-05-31 20:57:00|696.92|692.92|697.1|693.1|697.13|693.13|696.85|692.85|25
1622494630000|2021-05-31 20:57:10|697.08|693.08|697.14|693.14|697.16|693.16|697.07|693.07|15
1622494640000|2021-05-31 20:57:20|697.13|693.13|697.16|693.16|697.17|693.17|697.08|693.08|15
1622494650000|2021-05-31 20:57:30|697.17|693.17|697.17|693.17|697.2|693.2|697.1|693.1|19
1622494660000|2021-05-31 20:57:40|697.22|693.22|697.16|693.16|697.23|693.23|697.13|693.13|17
1622494670000|2021-05-31 20:57:50|697.15|693.15|697.41|693.41|697.41|693.41|697.11|693.11|23
1622494680000|2021-05-31 20:58:00|697.46|693.46|697.52|693.52|697.57|693.57|697.4|693.4|21
1622494690000|2021-05-31 20:58:10|697.53|693.53|697.1|693.1|697.53|693.53|697.08|693.08|21
1622494700000|2021-05-31 20:58:20|697.08|693.08|697.1|693.1|697.14|693.14|697.07|693.07|16
1622494710000|2021-05-31 20:58:30|697.09|693.09|696.87|692.87|697.09|693.09|696.87|692.87|12
1622494720000|2021-05-31 20:58:40|696.81|692.81|696.72|692.72|696.88|692.88|696.72|692.72|21
1622494730000|2021-05-31 20:58:50|696.73|692.73|696.69|692.69|696.74|692.74|696.6|692.6|18
1622494740000|2021-05-31 20:59:00|696.72|692.72|696.93|692.93|696.93|692.93|696.72|692.72|16
1622494750000|2021-05-31 20:59:10|696.92|692.92|697.01|693.01|697.04|693.04|696.92|692.92|14
1622494760000|2021-05-31 20:59:20|697|693|697.38|693.38|697.41|693.41|697|693|24
1622494770000|2021-05-31 20:59:30|697.23|693.23|697.48|693.48|697.48|693.48|697.22|693.22|24
1622494780000|2021-05-31 20:59:40|697.45|693.45|697.45|693.45|697.49|693.49|697.4|693.4|19
1622494790000|2021-05-31 20:59:50|697.39|693.39|697.38|693.38|697.43|693.43|697.37|693.37|10
1622494800000|2021-05-31 21:00:00|697.54|693.54|697.57|693.57|697.57|693.57|697.54|693.54|4
1622494810000|2021-05-31 21:00:10|697.56|693.56|697.94|693.94|697.94|693.94|697.56|693.56|15
1622494820000|2021-05-31 21:00:20|697.93|693.93|697.95|693.95|697.95|693.95|697.93|693.93|3
1622494830000|2021-05-31 21:00:30|697.94|693.94|697.93|693.93|697.95|693.95|697.79|693.79|19
1622494840000|2021-05-31 21:00:40|697.94|693.94|697.99|693.99|698|694|697.94|693.94|14
1622494850000|2021-05-31 21:00:50|698.02|694.02|697.96|693.96|698.04|694.04|697.92|693.92|23
1622494860000|2021-05-31 21:01:00|697.97|693.97|697.96|693.96|697.98|693.98|697.93|693.93|28
1622494870000|2021-05-31 21:01:10|697.97|693.97|697.96|693.96|697.98|693.98|697.95|693.95|13
1622494880000|2021-05-31 21:01:20|697.97|693.97|697.96|693.96|697.98|693.98|697.94|693.94|14
1622494890000|2021-05-31 21:01:30|697.95|693.95|697.96|693.96|697.96|693.96|697.93|693.93|6
1622494900000|2021-05-31 21:01:40|697.95|693.95|698.1|694.1|698.1|694.1|697.95|693.95|12
1622494910000|2021-05-31 21:01:50|698.09|694.09|697.88|693.88|698.12|694.12|697.83|693.83|18
1622494920000|2021-05-31 21:02:00|697.92|693.92|697.91|693.91|697.92|693.92|697.86|693.86|17
1622494930000|2021-05-31 21:02:10|697.9|693.9|697.94|693.94|697.94|693.94|697.89|693.89|9
1622494940000|2021-05-31 21:02:20|697.95|693.95|697.92|693.92|698.07|694.07|697.91|693.91|17
1622494950000|2021-05-31 21:02:30|697.9|693.9|697.72|693.72|697.91|693.91|697.72|693.72|20
1622494960000|2021-05-31 21:02:40|697.69|693.69|697.28|693.28|697.69|693.69|697.26|693.26|24
1622494970000|2021-05-31 21:02:50|697.29|693.29|697.3|693.3|697.33|693.33|697.27|693.27|11
1622494980000|2021-05-31 21:03:00|697.31|693.31|697.49|693.49|697.5|693.5|697.3|693.3|27
1622494990000|2021-05-31 21:03:10|697.46|693.46|697.44|693.44|697.48|693.48|697.44|693.44|12
1622495000000|2021-05-31 21:03:20|697.45|693.45|697.88|693.88|697.88|693.88|697.44|693.44|24
1622495010000|2021-05-31 21:03:30|697.87|693.87|697.83|693.83|697.88|693.88|697.83|693.83|14
1622495020000|2021-05-31 21:03:40|697.82|693.82|697.86|693.86|697.86|693.86|697.82|693.82|11
1622495030000|2021-05-31 21:03:50|697.88|693.88|698.03|694.03|698.03|694.03|697.86|693.86|15
1622495040000|2021-05-31 21:04:00|698.04|694.04|698.26|694.26|698.26|694.26|698.03|694.03|13
1622495050000|2021-05-31 21:04:10|698.25|694.25|698.39|694.39|698.4|694.4|698.23|694.23|12
1622495060000|2021-05-31 21:04:20|698.38|694.38|698.15|694.15|698.38|694.38|698.14|694.14|22
1622495070000|2021-05-31 21:04:30|698.12|694.12|698.14|694.14|698.14|694.14|698.07|694.07|12
1622495080000|2021-05-31 21:04:40|698.15|694.15|698.36|694.36|698.36|694.36|698.15|694.15|12
1622495090000|2021-05-31 21:04:50|698.37|694.37|698.37|694.37|698.38|694.38|698.35|694.35|6
1622495100000|2021-05-31 21:05:00|698.34|694.34|698.41|694.41|698.41|694.41|698.34|694.34|6
1622495110000|2021-05-31 21:05:10|698.44|694.44|698.46|694.46|698.46|694.46|698.44|694.44|2
1622495120000|2021-05-31 21:05:20|698.45|694.45|698.05|694.05|698.46|694.46|698.05|694.05|18
1622495130000|2021-05-31 21:05:30|698.06|694.06|698|694|698.06|694.06|697.99|693.99|15
1622495140000|2021-05-31 21:05:40|698.02|694.02|698.04|694.04|698.07|694.07|698.02|694.02|12
1622495150000|2021-05-31 21:05:50|698.05|694.05|698.05|694.05|698.06|694.06|698.05|694.05|3
1622495160000|2021-05-31 21:06:00|698.07|694.07|698.34|694.34|698.37|694.37|698.07|694.07|27
1622495170000|2021-05-31 21:06:10|698.4|694.4|698.41|694.41|698.41|694.41|698.4|694.4|4
1622495180000|2021-05-31 21:06:20|698.42|694.42|698.49|694.49|698.49|694.49|698.42|694.42|10
1622495190000|2021-05-31 21:06:30|698.5|694.5|698.55|694.55|698.55|694.55|698.49|694.49|14
1622495200000|2021-05-31 21:06:40|698.62|694.62|698.61|694.61|698.63|694.63|698.57|694.57|7
1622495210000|2021-05-31 21:06:50|698.6|694.6|698.5|694.5|698.6|694.6|698.48|694.48|15
1622495220000|2021-05-31 21:07:00|698.51|694.51|698.56|694.56|698.59|694.59|698.5|694.5|8
1622495230000|2021-05-31 21:07:10|698.55|694.55|698.53|694.53|698.55|694.55|698.53|694.53|11
1622495240000|2021-05-31 21:07:20|698.48|694.48|698.33|694.33|698.5|694.5|698.3|694.3|13
1622495250000|2021-05-31 21:07:30|698.26|694.26|698.37|694.37|698.37|694.37|698.25|694.25|14
1622495260000|2021-05-31 21:07:40|698.36|694.36|698.42|694.42|698.42|694.42|698.36|694.36|3
1622495270000|2021-05-31 21:07:50|698.43|694.43|698.52|694.52|698.53|694.53|698.43|694.43|9
1622495280000|2021-05-31 21:08:00|698.53|694.53|698.66|694.66|698.67|694.67|698.52|694.52|14
1622495290000|2021-05-31 21:08:10|698.65|694.65|698.82|694.82|698.84|694.84|698.65|694.65|17
1622495300000|2021-05-31 21:08:20|698.79|694.79|698.75|694.75|698.84|694.84|698.65|694.65|19
1622495310000|2021-05-31 21:08:30|698.77|694.77|699.01|695.01|699.01|695.01|698.77|694.77|10
1622495320000|2021-05-31 21:08:40|699.02|695.02|699.07|695.07|699.07|695.07|699.02|695.02|4
1622495350000|2021-05-31 21:09:10|699.06|695.06|698.79|694.79|699.06|695.06|698.78|694.78|9
1622495360000|2021-05-31 21:09:20|698.78|694.78|698.72|694.72|698.79|694.79|698.72|694.72|7
1622495370000|2021-05-31 21:09:30|698.71|694.71|698.71|694.71|698.71|694.71|698.71|694.71|1
1622495380000|2021-05-31 21:09:40|698.72|694.72|698.85|694.85|698.86|694.86|698.7|694.7|9
1622495390000|2021-05-31 21:09:50|698.87|694.87|698.87|694.87|698.88|694.88|698.81|694.81|14
1622495400000|2021-05-31 21:10:00|698.91|694.91|698.9|694.9|698.91|694.91|698.88|694.88|4
1622495410000|2021-05-31 21:10:10|698.91|694.91|699.04|695.04|699.05|695.05|698.91|694.91|10
1622495420000|2021-05-31 21:10:20|699.05|695.05|699.05|695.05|699.05|695.05|699.05|695.05|1
1622495430000|2021-05-31 21:10:30|699.06|695.06|699.04|695.04|699.06|695.06|699.03|695.03|5
1622495440000|2021-05-31 21:10:40|699.03|695.03|699.05|695.05|699.05|695.05|699.03|695.03|2
1622495450000|2021-05-31 21:10:50|699.08|695.08|699.07|695.07|699.08|695.08|699.07|695.07|2
1622495460000|2021-05-31 21:11:00|699.08|695.08|699.07|695.07|699.08|695.08|699.07|695.07|2
1622495470000|2021-05-31 21:11:10|699.06|695.06|699.08|695.08|699.09|695.09|699.06|695.06|4
1622495480000|2021-05-31 21:11:20|699.09|695.09|699.1|695.1|699.14|695.14|699.09|695.09|5
1622495500000|2021-05-31 21:11:40|699.11|695.11|699.12|695.12|699.12|695.12|699.11|695.11|2
1622495510000|2021-05-31 21:11:50|699.11|695.11|698.97|694.97|699.11|695.11|698.94|694.94|9
1622495520000|2021-05-31 21:12:00|698.83|694.83|698.92|694.92|698.93|694.93|698.81|694.81|17
1622495530000|2021-05-31 21:12:10|698.97|694.97|699.06|695.06|699.12|695.12|698.97|694.97|14
1622495540000|2021-05-31 21:12:20|699.05|695.05|699.13|695.13|699.14|695.14|699.01|695.01|23
1622495550000|2021-05-31 21:12:30|699.21|695.21|698.98|694.98|699.21|695.21|698.98|694.98|22
1622495560000|2021-05-31 21:12:40|698.99|694.99|699.01|695.01|699.03|695.03|698.98|694.98|14
1622495570000|2021-05-31 21:12:50|698.99|694.99|699.02|695.02|699.03|695.03|698.98|694.98|11
1622495580000|2021-05-31 21:13:00|699.03|695.03|699|695|699.03|695.03|698.99|694.99|8
1622495590000|2021-05-31 21:13:10|699.02|695.02|699.05|695.05|699.08|695.08|699.02|695.02|7
1622495600000|2021-05-31 21:13:20|699.06|695.06|699.11|695.11|699.11|695.11|699.05|695.05|10
1622495610000|2021-05-31 21:13:30|699.13|695.13|699.22|695.22|699.26|695.26|699.1|695.1|12
1622495620000|2021-05-31 21:13:40|699.23|695.23|699.28|695.28|699.31|695.31|699.23|695.23|11
1622495630000|2021-05-31 21:13:50|699.29|695.29|699.24|695.24|699.34|695.34|699.23|695.23|8
1622495640000|2021-05-31 21:14:00|699.23|695.23|699.31|695.31|699.31|695.31|699.22|695.22|11
1622495650000|2021-05-31 21:14:10|699.33|695.33|699.32|695.32|699.34|695.34|699.3|695.3|6
1622495660000|2021-05-31 21:14:20|699.33|695.33|699.31|695.31|699.33|695.33|699.31|695.31|4
1622495670000|2021-05-31 21:14:30|699.32|695.32|699.32|695.32|699.33|695.33|699.32|695.32|5
1622495680000|2021-05-31 21:14:40|699.31|695.31|699.44|695.44|699.45|695.45|699.31|695.31|12
1622495690000|2021-05-31 21:14:50|699.39|695.39|699.41|695.41|699.41|695.41|699.38|695.38|3
1622495700000|2021-05-31 21:15:00|699.4|695.4|699.42|695.42|699.42|695.42|699.4|695.4|7
1622495710000|2021-05-31 21:15:10|699.43|695.43|699.42|695.42|699.43|695.43|699.42|695.42|2
1622495720000|2021-05-31 21:15:20|699.43|695.43|699.5|695.5|699.51|695.51|699.41|695.41|12
1622495730000|2021-05-31 21:15:30|699.52|695.52|699.44|695.44|699.52|695.52|699.43|695.43|19
1622495740000|2021-05-31 21:15:40|699.47|695.47|699.45|695.45|699.47|695.47|699.41|695.41|12
1622495750000|2021-05-31 21:15:50|699.42|695.42|699.38|695.38|699.45|695.45|699.38|695.38|11
1622495760000|2021-05-31 21:16:00|699.37|695.37|699.42|695.42|699.42|695.42|699.35|695.35|9
1622495770000|2021-05-31 21:16:10|699.44|695.44|699.63|695.63|699.67|695.67|699.42|695.42|20
1622495780000|2021-05-31 21:16:20|699.62|695.62|699.67|695.67|699.67|695.67|699.62|695.62|3
1622495790000|2021-05-31 21:16:30|699.68|695.68|699.7|695.7|699.7|695.7|699.68|695.68|6
1622495800000|2021-05-31 21:16:40|699.71|695.71|699.86|695.86|699.86|695.86|699.67|695.67|12
1622495810000|2021-05-31 21:16:50|699.72|695.72|699.9|695.9|699.96|695.96|699.72|695.72|8
1622495820000|2021-05-31 21:17:00|699.91|695.91|699.94|695.94|700.04|696.04|699.91|695.91|10
1622495830000|2021-05-31 21:17:10|699.95|695.95|699.91|695.91|699.96|695.96|699.91|695.91|15
1622495840000|2021-05-31 21:17:20|699.98|695.98|700.03|696.03|700.07|696.07|699.94|695.94|15
1622495850000|2021-05-31 21:17:30|700.06|696.06|700.04|696.04|700.07|696.07|700.02|696.02|28
1622495860000|2021-05-31 21:17:40|700.06|696.06|700.02|696.02|700.07|696.07|700|696|17
1622495870000|2021-05-31 21:17:50|700.01|696.01|700.29|696.29|700.31|696.31|700.01|696.01|17
1622495880000|2021-05-31 21:18:00|700.31|696.31|700.47|696.47|700.47|696.47|700.28|696.28|9
1622495890000|2021-05-31 21:18:10|700.38|696.38|700.43|696.43|700.47|696.47|700.32|696.32|11
1622495900000|2021-05-31 21:18:20|700.45|696.45|700.7|696.7|700.7|696.7|700.45|696.45|9
1622495910000|2021-05-31 21:18:30|700.71|696.71|700.75|696.75|700.75|696.75|700.71|696.71|4
1622495920000|2021-05-31 21:18:40|700.74|696.74|700.79|696.79|700.79|696.79|700.62|696.62|23
1622495930000|2021-05-31 21:18:50|700.78|696.78|700.72|696.72|700.78|696.78|700.72|696.72|3
1622495940000|2021-05-31 21:19:00|700.73|696.73|700.72|696.72|700.73|696.73|700.72|696.72|4
1622495950000|2021-05-31 21:19:10|700.75|696.75|700.73|696.73|700.76|696.76|700.72|696.72|15
1622495960000|2021-05-31 21:19:20|700.71|696.71|700.89|696.89|700.92|696.92|700.71|696.71|12
1622495970000|2021-05-31 21:19:30|700.9|696.9|700.88|696.88|700.92|696.92|700.85|696.85|12
1622495980000|2021-05-31 21:19:40|700.91|696.91|700.87|696.87|700.93|696.93|700.75|696.75|13
1622495990000|2021-05-31 21:19:50|700.88|696.88|700.85|696.85|700.88|696.88|700.8|696.8|6
1622496000000|2021-05-31 21:20:00|700.81|696.81|700.79|696.79|700.83|696.83|700.76|696.76|12
1622496010000|2021-05-31 21:20:10|700.8|696.8|700.83|696.83|700.88|696.88|700.79|696.79|14
1622496020000|2021-05-31 21:20:20|700.82|696.82|700.86|696.86|700.86|696.86|700.78|696.78|10
1622496030000|2021-05-31 21:20:30|700.87|696.87|701|697|701.01|697.01|700.87|696.87|10
1622496040000|2021-05-31 21:20:40|700.99|696.99|701.09|697.09|701.1|697.1|700.99|696.99|14
1622496050000|2021-05-31 21:20:50|701.1|697.1|701.15|697.15|701.15|697.15|701.1|697.1|9
1622496060000|2021-05-31 21:21:00|701.14|697.14|701.17|697.17|701.17|697.17|701.14|697.14|5
1622496070000|2021-05-31 21:21:10|701.21|697.21|701.21|697.21|701.21|697.21|701.19|697.19|4
1622496080000|2021-05-31 21:21:20|701.22|697.22|701.21|697.21|701.22|697.22|701.2|697.2|8
1622496090000|2021-05-31 21:21:30|701.19|697.19|701.21|697.21|701.21|697.21|701.19|697.19|3
1622496100000|2021-05-31 21:21:40|701.23|697.23|701.16|697.16|701.23|697.23|701.13|697.13|9
1622496110000|2021-05-31 21:21:50|701.14|697.14|701.1|697.1|701.15|697.15|701.1|697.1|10
1622496120000|2021-05-31 21:22:00|701.11|697.11|701.03|697.03|701.11|697.11|701.02|697.02|5
1622496130000|2021-05-31 21:22:10|701.05|697.05|701|697|701.05|697.05|701|697|4
1622496140000|2021-05-31 21:22:20|700.98|696.98|700.98|696.98|700.99|696.99|700.98|696.98|3
1622496150000|2021-05-31 21:22:30|701.02|697.02|701.03|697.03|701.03|697.03|701.02|697.02|4
1622496160000|2021-05-31 21:22:40|701.06|697.06|701.05|697.05|701.06|697.06|701.05|697.05|4
1622496170000|2021-05-31 21:22:50|701.06|697.06|701.05|697.05|701.06|697.06|701.05|697.05|2
1622496180000|2021-05-31 21:23:00|701.03|697.03|700.57|696.57|701.04|697.04|700.57|696.57|13
1622496190000|2021-05-31 21:23:10|700.55|696.55|700.21|696.21|700.61|696.61|700.21|696.21|15
1622496200000|2021-05-31 21:23:20|700.18|696.18|699.98|695.98|700.21|696.21|699.98|695.98|15
1622496210000|2021-05-31 21:23:30|699.91|695.91|700.33|696.33|700.33|696.33|699.9|695.9|22
1622496220000|2021-05-31 21:23:40|700.3|696.3|700.35|696.35|700.36|696.36|700.3|696.3|21
1622496230000|2021-05-31 21:23:50|700.36|696.36|700.31|696.31|700.36|696.36|700.29|696.29|9
1622496240000|2021-05-31 21:24:00|700.29|696.29|699.82|695.82|700.29|696.29|699.78|695.78|22
1622496250000|2021-05-31 21:24:10|699.8|695.8|699.88|695.88|699.88|695.88|699.8|695.8|19
1622496260000|2021-05-31 21:24:20|699.9|695.9|699.97|695.97|699.97|695.97|699.89|695.89|21
1622496270000|2021-05-31 21:24:30|699.98|695.98|700.04|696.04|700.05|696.05|699.98|695.98|12
1622496280000|2021-05-31 21:24:40|700.07|696.07|700.04|696.04|700.07|696.07|700.01|696.01|15
1622496290000|2021-05-31 21:24:50|700.03|696.03|699.99|695.99|700.04|696.04|699.99|695.99|21
1622496300000|2021-05-31 21:25:00|700.02|696.02|700.29|696.29|700.38|696.38|700.02|696.02|28
1622496310000|2021-05-31 21:25:10|700.27|696.27|700.22|696.22|700.29|696.29|700.21|696.21|18
1622496320000|2021-05-31 21:25:20|700.23|696.23|700.32|696.32|700.32|696.32|700.23|696.23|14
1622496330000|2021-05-31 21:25:30|700.33|696.33|700.53|696.53|700.56|696.56|700.32|696.32|14
1622496340000|2021-05-31 21:25:40|700.52|696.52|700.56|696.56|700.56|696.56|700.5|696.5|12
1622496350000|2021-05-31 21:25:50|700.53|696.53|700.54|696.54|700.55|696.55|700.53|696.53|6
1622496360000|2021-05-31 21:26:00|700.53|696.53|700.53|696.53|700.54|696.54|700.53|696.53|3
1622496370000|2021-05-31 21:26:10|700.64|696.64|700.77|696.77|700.77|696.77|700.64|696.64|8
1622496380000|2021-05-31 21:26:20|700.76|696.76|700.76|696.76|700.76|696.76|700.76|696.76|1
1622496390000|2021-05-31 21:26:30|700.69|696.69|700.68|696.68|700.69|696.69|700.68|696.68|8
1622496400000|2021-05-31 21:26:40|700.69|696.69|700.68|696.68|700.69|696.69|700.68|696.68|6
1622496410000|2021-05-31 21:26:50|700.64|696.64|700.65|696.65|700.65|696.65|700.64|696.64|2
1622496420000|2021-05-31 21:27:00|700.66|696.66|700.64|696.64|700.66|696.66|700.64|696.64|3
1622496430000|2021-05-31 21:27:10|700.63|696.63|700.62|696.62|700.64|696.64|700.62|696.62|10
1622496440000|2021-05-31 21:27:20|700.61|696.61|700.61|696.61|700.63|696.63|700.6|696.6|12
1622496460000|2021-05-31 21:27:40|700.6|696.6|700.61|696.61|700.62|696.62|700.6|696.6|4
1622496470000|2021-05-31 21:27:50|700.62|696.62|700.57|696.57|700.62|696.62|700.56|696.56|5
1622496480000|2021-05-31 21:28:00|700.58|696.58|700.59|696.59|700.59|696.59|700.57|696.57|10
1622496490000|2021-05-31 21:28:10|700.58|696.58|700.65|696.65|700.66|696.66|700.58|696.58|11
1622496500000|2021-05-31 21:28:20|700.64|696.64|700.84|696.84|700.87|696.87|700.58|696.58|24
1622496510000|2021-05-31 21:28:30|700.83|696.83|701.02|697.02|701.02|697.02|700.83|696.83|11
1622496520000|2021-05-31 21:28:40|701.03|697.03|701.14|697.14|701.14|697.14|701.03|697.03|3
1622496530000|2021-05-31 21:28:50|701.15|697.15|701.13|697.13|701.15|697.15|701.13|697.13|3
1622496540000|2021-05-31 21:29:00|701.17|697.17|701.29|697.29|701.32|697.32|701.17|697.17|13
1622496550000|2021-05-31 21:29:10|701.28|697.28|701.27|697.27|701.28|697.28|701.27|697.27|2
1622496560000|2021-05-31 21:29:20|701.28|697.28|701.27|697.27|701.28|697.28|701.23|697.23|5
1622496570000|2021-05-31 21:29:30|701.26|697.26|701.37|697.37|701.37|697.37|701.2|697.2|17
1622496580000|2021-05-31 21:29:40|701.36|697.36|701.37|697.37|701.37|697.37|701.36|697.36|2
1622496590000|2021-05-31 21:29:50|701.36|697.36|701.37|697.37|701.37|697.37|701.36|697.36|2
1622496610000|2021-05-31 21:30:10|701.44|697.44|701.41|697.41|701.44|697.44|701.41|697.41|4
1622496620000|2021-05-31 21:30:20|701.4|697.4|701.4|697.4|701.4|697.4|701.4|697.4|1
1622496630000|2021-05-31 21:30:30|701.39|697.39|701.39|697.39|701.39|697.39|701.39|697.39|1
1622496640000|2021-05-31 21:30:40|701.4|697.4|701.39|697.39|701.4|697.4|701.39|697.39|4
1622496650000|2021-05-31 21:30:50|701.4|697.4|701.4|697.4|701.4|697.4|701.4|697.4|1
1622496660000|2021-05-31 21:31:00|701.5|697.5|701.06|697.06|701.5|697.5|701.03|697.03|10
1622496670000|2021-05-31 21:31:10|701.05|697.05|701.05|697.05|701.08|697.08|701.05|697.05|12
1622496680000|2021-05-31 21:31:20|701.04|697.04|701.02|697.02|701.04|697.04|701.02|697.02|6
1622496690000|2021-05-31 21:31:30|701.03|697.03|700.91|696.91|701.03|697.03|700.91|696.91|12
1622496700000|2021-05-31 21:31:40|700.92|696.92|700.92|696.92|700.94|696.94|700.91|696.91|11
1622496710000|2021-05-31 21:31:50|700.93|696.93|700.92|696.92|700.93|696.93|700.92|696.92|4
1622496720000|2021-05-31 21:32:00|700.95|696.95|700.96|696.96|700.97|696.97|700.94|696.94|16
1622496730000|2021-05-31 21:32:10|700.95|696.95|700.92|696.92|700.96|696.96|700.92|696.92|7
1622496740000|2021-05-31 21:32:20|700.94|696.94|700.87|696.87|700.94|696.94|700.85|696.85|15
1622496750000|2021-05-31 21:32:30|700.86|696.86|700.39|696.39|700.88|696.88|700.39|696.39|18
1622496760000|2021-05-31 21:32:40|700.28|696.28|699.61|695.61|700.28|696.28|699.61|695.61|18
1622496770000|2021-05-31 21:32:50|699.64|695.64|699.37|695.37|699.64|695.64|699.31|695.31|16
1622496780000|2021-05-31 21:33:00|699.38|695.38|699.29|695.29|699.38|695.38|699.29|695.29|5
1622496790000|2021-05-31 21:33:10|699.08|695.08|699.01|695.01|699.08|695.08|698.96|694.96|11
1622496800000|2021-05-31 21:33:20|699|695|698.94|694.94|699.02|695.02|698.94|694.94|23
1622496810000|2021-05-31 21:33:30|698.93|694.93|699.15|695.15|699.29|695.29|698.93|694.93|13
1622496820000|2021-05-31 21:33:40|699.13|695.13|699.32|695.32|699.45|695.45|699.13|695.13|20
1622496830000|2021-05-31 21:33:50|699.33|695.33|699.46|695.46|699.5|695.5|699.32|695.32|21
1622496840000|2021-05-31 21:34:00|699.45|695.45|698.6|694.6|699.53|695.53|698.49|694.49|22
1622496850000|2021-05-31 21:34:10|698.59|694.59|698.03|694.03|698.59|694.59|698.03|694.03|16
1622496860000|2021-05-31 21:34:20|698.01|694.01|697.99|693.99|698.02|694.02|697.99|693.99|7
1622496870000|2021-05-31 21:34:30|698.01|694.01|697.87|693.87|698.01|694.01|697.87|693.87|8
1622496880000|2021-05-31 21:34:40|697.85|693.85|697.83|693.83|697.85|693.85|697.83|693.83|5
1622496890000|2021-05-31 21:34:50|697.84|693.84|697.44|693.44|697.84|693.84|697.44|693.44|9
1622496900000|2021-05-31 21:35:00|697.46|693.46|697.08|693.08|697.46|693.46|697.08|693.08|13
1622496910000|2021-05-31 21:35:10|697.04|693.04|696.99|692.99|697.07|693.07|696.99|692.99|12
1622496920000|2021-05-31 21:35:20|696.98|692.98|696.95|692.95|696.98|692.98|696.92|692.92|5
1622496930000|2021-05-31 21:35:30|696.94|692.94|696.83|692.83|696.97|692.97|696.83|692.83|15
1622496940000|2021-05-31 21:35:40|696.82|692.82|696.8|692.8|696.82|692.82|696.68|692.68|10
1622496950000|2021-05-31 21:35:50|696.81|692.81|696.68|692.68|696.81|692.81|696.68|692.68|2
1622496960000|2021-05-31 21:36:00|696.69|692.69|696.64|692.64|696.69|692.69|696.63|692.63|4
1622496970000|2021-05-31 21:36:10|696.68|692.68|696.69|692.69|696.7|692.7|696.63|692.63|9
1622496980000|2021-05-31 21:36:20|696.67|692.67|696.64|692.64|696.67|692.67|696.62|692.62|6
1622496990000|2021-05-31 21:36:30|696.61|692.61|696.6|692.6|696.64|692.64|696.6|692.6|8
1622497000000|2021-05-31 21:36:40|696.59|692.59|696.6|692.6|696.61|692.61|696.59|692.59|4
1622497010000|2021-05-31 21:36:50|696.58|692.58|696.57|692.57|696.58|692.58|696.57|692.57|4
1622497020000|2021-05-31 21:37:00|696.58|692.58|696.56|692.56|696.58|692.58|696.51|692.51|9
1622497030000|2021-05-31 21:37:10|696.53|692.53|696.81|692.81|696.85|692.85|696.53|692.53|15
1622497040000|2021-05-31 21:37:20|696.8|692.8|697.22|693.22|697.22|693.22|696.8|692.8|16
1622497050000|2021-05-31 21:37:30|697.19|693.19|697.33|693.33|697.33|693.33|697.19|693.19|19
1622497060000|2021-05-31 21:37:40|697.32|693.32|697.68|693.68|697.7|693.7|697.32|693.32|14
1622497070000|2021-05-31 21:37:50|697.66|693.66|697.69|693.69|697.7|693.7|697.59|693.59|16
1622497080000|2021-05-31 21:38:00|697.7|693.7|697.69|693.69|697.7|693.7|697.67|693.67|13
1622497100000|2021-05-31 21:38:20|697.68|693.68|697.69|693.69|697.7|693.7|697.68|693.68|13
1622497110000|2021-05-31 21:38:30|697.68|693.68|697.68|693.68|697.69|693.69|697.66|693.66|18
1622497120000|2021-05-31 21:38:40|697.69|693.69|697.69|693.69|697.7|693.7|697.68|693.68|5
1622497130000|2021-05-31 21:38:50|697.72|693.72|697.7|693.7|697.72|693.72|697.7|693.7|3
1622497140000|2021-05-31 21:39:00|697.72|693.72|697.7|693.7|697.72|693.72|697.7|693.7|3
1622497150000|2021-05-31 21:39:10|697.69|693.69|697.68|693.68|697.69|693.69|697.68|693.68|2
1622497170000|2021-05-31 21:39:30|697.65|693.65|697.65|693.65|697.65|693.65|697.65|693.65|1
1622497180000|2021-05-31 21:39:40|697.64|693.64|697.65|693.65|697.65|693.65|697.64|693.64|2
1622497190000|2021-05-31 21:39:50|697.64|693.64|697.65|693.65|697.65|693.65|697.64|693.64|2
1622497200000|2021-05-31 21:40:00|697.63|693.63|697.64|693.64|697.65|693.65|697.63|693.63|3
1622497220000|2021-05-31 21:40:20|697.63|693.63|697.64|693.64|697.64|693.64|697.63|693.63|4
1622497230000|2021-05-31 21:40:30|697.66|693.66|697.95|693.95|698.18|694.18|697.66|693.66|24
1622497240000|2021-05-31 21:40:40|697.96|693.96|697.94|693.94|698|694|697.93|693.93|11
1622497250000|2021-05-31 21:40:50|697.97|693.97|697.96|693.96|697.97|693.97|697.96|693.96|6
1622497260000|2021-05-31 21:41:00|697.97|693.97|698.02|694.02|698.04|694.04|697.96|693.96|14
1622497270000|2021-05-31 21:41:10|698.01|694.01|698|694|698.01|694.01|698|694|4
1622497280000|2021-05-31 21:41:20|698.03|694.03|698.05|694.05|698.08|694.08|698.01|694.01|8
1622497290000|2021-05-31 21:41:30|698|694|697.59|693.59|698.07|694.07|697.59|693.59|17
1622497300000|2021-05-31 21:41:40|697.6|693.6|697.59|693.59|697.61|693.61|697.58|693.58|12
1622497310000|2021-05-31 21:41:50|697.58|693.58|697.61|693.61|697.61|693.61|697.58|693.58|5
1622497320000|2021-05-31 21:42:00|697.62|693.62|697.62|693.62|697.64|693.64|697.6|693.6|16
1622497330000|2021-05-31 21:42:10|697.61|693.61|697.44|693.44|697.64|693.64|697.44|693.44|7
1622497340000|2021-05-31 21:42:20|697.45|693.45|697.56|693.56|697.6|693.6|697.44|693.44|12
1622497350000|2021-05-31 21:42:30|697.5|693.5|697.58|693.58|697.59|693.59|697.43|693.43|29
1622497360000|2021-05-31 21:42:40|697.59|693.59|697.58|693.58|697.59|693.59|697.46|693.46|32
1622497370000|2021-05-31 21:42:50|697.52|693.52|697.55|693.55|697.62|693.62|697.52|693.52|30
1622497380000|2021-05-31 21:43:00|697.54|693.54|697.56|693.56|697.62|693.62|697.53|693.53|17
1622497390000|2021-05-31 21:43:10|697.6|693.6|697.6|693.6|697.64|693.64|697.54|693.54|20
1622497400000|2021-05-31 21:43:20|697.59|693.59|697.58|693.58|697.65|693.65|697.58|693.58|21
1622497410000|2021-05-31 21:43:30|697.57|693.57|697.63|693.63|697.63|693.63|697.55|693.55|13
1622497420000|2021-05-31 21:43:40|697.64|693.64|697.56|693.56|697.64|693.64|697.56|693.56|5
1622497430000|2021-05-31 21:43:50|697.57|693.57|697.56|693.56|697.61|693.61|697.56|693.56|8
1622497440000|2021-05-31 21:44:00|697.64|693.64|697.53|693.53|697.64|693.64|697.53|693.53|7
1622497450000|2021-05-31 21:44:10|697.51|693.51|697.61|693.61|697.62|693.62|697.36|693.36|19
1622497460000|2021-05-31 21:44:20|697.62|693.62|697.54|693.54|697.63|693.63|697.53|693.53|11
1622497470000|2021-05-31 21:44:30|697.55|693.55|697.53|693.53|697.55|693.55|697.53|693.53|7
1622497480000|2021-05-31 21:44:40|697.54|693.54|697.5|693.5|697.54|693.54|697.49|693.49|19
1622497490000|2021-05-31 21:44:50|697.51|693.51|697.37|693.37|697.52|693.52|697.37|693.37|11
1622497500000|2021-05-31 21:45:00|697.33|693.33|696.32|692.32|697.33|693.33|696.32|692.32|17
1622497510000|2021-05-31 21:45:10|696.33|692.33|695.84|691.84|696.33|692.33|695.84|691.84|12
1622497520000|2021-05-31 21:45:20|695.83|691.83|695.83|691.83|695.83|691.83|695.83|691.83|1
1622497530000|2021-05-31 21:45:30|695.78|691.78|695.74|691.74|695.8|691.8|695.74|691.74|6
1622497540000|2021-05-31 21:45:40|695.69|691.69|695.75|691.75|695.77|691.77|695.68|691.68|17
1622497550000|2021-05-31 21:45:50|695.64|691.64|695.38|691.38|695.75|691.75|695.36|691.36|20
1622497560000|2021-05-31 21:46:00|695.37|691.37|695.43|691.43|695.44|691.44|695.37|691.37|12
1622497570000|2021-05-31 21:46:10|695.44|691.44|695.84|691.84|695.84|691.84|695.44|691.44|19
1622497580000|2021-05-31 21:46:20|695.83|691.83|695.93|691.93|695.93|691.93|695.8|691.8|14
1622497590000|2021-05-31 21:46:30|695.92|691.92|695.97|691.97|695.97|691.97|695.9|691.9|9
1622497600000|2021-05-31 21:46:40|695.98|691.98|696.03|692.03|696.03|692.03|695.98|691.98|7
1622497630000|2021-05-31 21:47:10|696.02|692.02|695.39|691.39|696.02|692.02|695.39|691.39|17
1622497640000|2021-05-31 21:47:20|695.43|691.43|695.31|691.31|695.48|691.48|695.25|691.25|7
1622497650000|2021-05-31 21:47:30|695.27|691.27|695.24|691.24|695.29|691.29|695.24|691.24|7
1622497660000|2021-05-31 21:47:40|695.26|691.26|695.35|691.35|695.39|691.39|695.24|691.24|15
1622497670000|2021-05-31 21:47:50|695.36|691.36|695.31|691.31|695.4|691.4|695.31|691.31|12
1622497680000|2021-05-31 21:48:00|695.32|691.32|695.42|691.42|695.42|691.42|695.31|691.31|20
1622497690000|2021-05-31 21:48:10|695.43|691.43|695.79|691.79|695.82|691.82|695.42|691.42|27
1622497700000|2021-05-31 21:48:20|695.81|691.81|695.95|691.95|695.95|691.95|695.81|691.81|9
1622497710000|2021-05-31 21:48:30|695.96|691.96|696.18|692.18|696.18|692.18|695.96|691.96|6
1622497720000|2021-05-31 21:48:40|696.27|692.27|696.71|692.71|696.71|692.71|696.24|692.24|13
1622497730000|2021-05-31 21:48:50|696.72|692.72|696.76|692.76|696.79|692.79|696.72|692.72|10
1622497740000|2021-05-31 21:49:00|696.73|692.73|696.51|692.51|696.73|692.73|696.48|692.48|14
1622497750000|2021-05-31 21:49:10|696.52|692.52|697.05|693.05|697.05|693.05|696.52|692.52|20
1622497760000|2021-05-31 21:49:20|697.04|693.04|697.41|693.41|697.43|693.43|697|693|19
1622497770000|2021-05-31 21:49:30|697.39|693.39|697.38|693.38|697.44|693.44|697.37|693.37|17
1622497780000|2021-05-31 21:49:40|697.37|693.37|697.34|693.34|697.38|693.38|697.34|693.34|11
1622497790000|2021-05-31 21:49:50|697.36|693.36|697.41|693.41|697.43|693.43|697.35|693.35|8
1622497800000|2021-05-31 21:50:00|697.43|693.43|697.31|693.31|697.43|693.43|697.29|693.29|14
1622497810000|2021-05-31 21:50:10|697.3|693.3|697.33|693.33|697.34|693.34|697.28|693.28|14
1622497820000|2021-05-31 21:50:20|697.34|693.34|697.61|693.61|697.69|693.69|697.33|693.33|23
1622497830000|2021-05-31 21:50:30|697.6|693.6|697.65|693.65|697.67|693.67|697.58|693.58|19
1622497840000|2021-05-31 21:50:40|697.62|693.62|697.58|693.58|697.63|693.63|697.58|693.58|19
1622497850000|2021-05-31 21:50:50|697.63|693.63|697.7|693.7|697.72|693.72|697.58|693.58|21
1622497860000|2021-05-31 21:51:00|697.65|693.65|698.13|694.13|698.15|694.15|697.65|693.65|21
1622497870000|2021-05-31 21:51:10|698.16|694.16|698.87|694.87|698.96|694.96|698.16|694.16|16
1622497880000|2021-05-31 21:51:20|698.89|694.89|699.33|695.33|699.33|695.33|698.87|694.87|21
1622497890000|2021-05-31 21:51:30|699.43|695.43|699.9|695.9|699.9|695.9|699.3|695.3|16
1622497900000|2021-05-31 21:51:40|699.88|695.88|699.83|695.83|699.96|695.96|699.83|695.83|10
1622497910000|2021-05-31 21:51:50|699.85|695.85|699.81|695.81|699.88|695.88|699.81|695.81|7
1622497920000|2021-05-31 21:52:00|699.8|695.8|699.52|695.52|699.81|695.81|699.49|695.49|16
1622497930000|2021-05-31 21:52:10|699.46|695.46|699.16|695.16|699.47|695.47|699.16|695.16|18
1622497940000|2021-05-31 21:52:20|699.15|695.15|699.08|695.08|699.16|695.16|699.03|695.03|25
1622497950000|2021-05-31 21:52:30|699.06|695.06|699.09|695.09|699.12|695.12|699.06|695.06|22
1622497960000|2021-05-31 21:52:40|699.07|695.07|699.01|695.01|699.12|695.12|699.01|695.01|16
1622497970000|2021-05-31 21:52:50|699.06|695.06|699.02|695.02|699.09|695.09|699|695|16
1622497980000|2021-05-31 21:53:00|699.06|695.06|699.52|695.52|699.56|695.56|699.02|695.02|23
1622497990000|2021-05-31 21:53:10|699.53|695.53|699.76|695.76|699.81|695.81|699.51|695.51|24
1622498000000|2021-05-31 21:53:20|699.82|695.82|699.97|695.97|699.97|695.97|699.8|695.8|19
1622498010000|2021-05-31 21:53:30|700.13|696.13|700.53|696.53|700.54|696.54|700.13|696.13|11
1622498020000|2021-05-31 21:53:40|700.5|696.5|700.52|696.52|700.58|696.58|700.5|696.5|7
1622498030000|2021-05-31 21:53:50|700.58|696.58|700.45|696.45|700.68|696.68|700.45|696.45|17
1622498040000|2021-05-31 21:54:00|700.46|696.46|700.51|696.51|700.53|696.53|700.46|696.46|10
1622498050000|2021-05-31 21:54:10|700.54|696.54|700.49|696.49|700.54|696.54|700.49|696.49|7
1622498060000|2021-05-31 21:54:20|700.5|696.5|700.61|696.61|700.7|696.7|700.5|696.5|15
1622498070000|2021-05-31 21:54:30|700.57|696.57|700.87|696.87|700.88|696.88|700.57|696.57|15
1622498080000|2021-05-31 21:54:40|700.86|696.86|700.78|696.78|700.86|696.86|700.78|696.78|5
1622498090000|2021-05-31 21:54:50|700.77|696.77|700.79|696.79|700.8|696.8|700.77|696.77|11
1622498100000|2021-05-31 21:55:00|700.8|696.8|700.93|696.93|700.95|696.95|700.78|696.78|12
1622498110000|2021-05-31 21:55:10|700.94|696.94|700.32|696.32|700.94|696.94|700.3|696.3|19
1622498120000|2021-05-31 21:55:20|700.16|696.16|699.64|695.64|700.16|696.16|699.62|695.62|17
1622498130000|2021-05-31 21:55:30|699.63|695.63|699.58|695.58|699.64|695.64|699.57|695.57|17
1622498140000|2021-05-31 21:55:40|699.59|695.59|699.56|695.56|699.64|695.64|699.56|695.56|19
1622498150000|2021-05-31 21:55:50|699.6|695.6|699.59|695.59|699.6|695.6|699.58|695.58|10
1622498160000|2021-05-31 21:56:00|699.6|695.6|700.04|696.04|700.09|696.09|699.59|695.59|19
1622498170000|2021-05-31 21:56:10|700.1|696.1|700.25|696.25|700.25|696.25|700.07|696.07|14
1622498180000|2021-05-31 21:56:20|700.26|696.26|700.62|696.62|700.68|696.68|700.25|696.25|24
1622498190000|2021-05-31 21:56:30|700.64|696.64|700.62|696.62|700.64|696.64|700.6|696.6|8
1622498210000|2021-05-31 21:56:50|700.6|696.6|700.6|696.6|700.6|696.6|700.6|696.6|1
1622498220000|2021-05-31 21:57:00|700.62|696.62|700.59|696.59|700.62|696.62|700.59|696.59|3
1622498230000|2021-05-31 21:57:10|700.58|696.58|700.59|696.59|700.59|696.59|700.58|696.58|6
1622498240000|2021-05-31 21:57:20|700.58|696.58|700.6|696.6|700.6|696.6|700.55|696.55|8
1622498250000|2021-05-31 21:57:30|700.68|696.68|700.67|696.67|700.69|696.69|700.67|696.67|4
1622498260000|2021-05-31 21:57:40|700.68|696.68|700.71|696.71|700.72|696.72|700.64|696.64|12
1622498270000|2021-05-31 21:57:50|700.72|696.72|700.73|696.73|700.73|696.73|700.72|696.72|2
1622498280000|2021-05-31 21:58:00|700.74|696.74|700.78|696.78|700.79|696.79|700.71|696.71|12
1622498290000|2021-05-31 21:58:10|700.71|696.71|700.87|696.87|700.87|696.87|700.71|696.71|7
1622498300000|2021-05-31 21:58:20|700.88|696.88|700.91|696.91|701.03|697.03|700.88|696.88|10
1622498310000|2021-05-31 21:58:30|701.1|697.1|701.03|697.03|701.1|697.1|701.02|697.02|4
1622498320000|2021-05-31 21:58:40|701.04|697.04|701.03|697.03|701.04|697.04|701.03|697.03|6
1622498330000|2021-05-31 21:58:50|701.04|697.04|701.03|697.03|701.04|697.04|701.03|697.03|4
1622498340000|2021-05-31 21:59:00|701.05|697.05|701.05|697.05|701.13|697.13|701.04|697.04|15
1622498350000|2021-05-31 21:59:10|701.08|697.08|701.1|697.1|701.12|697.12|701.04|697.04|13
1622498360000|2021-05-31 21:59:20|701.03|697.03|701.03|697.03|701.03|697.03|700.99|696.99|6
1622498370000|2021-05-31 21:59:30|701.02|697.02|701.11|697.11|701.13|697.13|701.01|697.01|12
1622498380000|2021-05-31 21:59:40|701.43|697.43|700.59|696.59|701.62|697.62|700.59|696.59|32
1622498390000|2021-05-31 21:59:50|700.62|696.62|700.59|696.59|700.62|696.62|700.59|696.59|2
1622498400000|2021-05-31 22:00:00|700.53|696.53|699.68|695.68|700.53|696.53|699.63|695.63|23
1622498410000|2021-05-31 22:00:10|699.66|695.66|699.32|695.32|699.76|695.76|699.31|695.31|24
1622498420000|2021-05-31 22:00:20|699.36|695.36|699.15|695.15|699.36|695.36|699.1|695.1|18
1622498430000|2021-05-31 22:00:30|699.12|695.12|699.08|695.08|699.12|695.12|699.04|695.04|22
1622498440000|2021-05-31 22:00:40|699.06|695.06|698.82|694.82|699.07|695.07|698.82|694.82|9
1622498450000|2021-05-31 22:00:50|698.84|694.84|698.85|694.85|698.9|694.9|698.82|694.82|9
1622498460000|2021-05-31 22:01:00|698.87|694.87|699.12|695.12|699.12|695.12|698.84|694.84|23
1622498470000|2021-05-31 22:01:10|699.07|695.07|699.24|695.24|699.3|695.3|699.07|695.07|12
1622498480000|2021-05-31 22:01:20|699.25|695.25|699.38|695.38|699.38|695.38|699.21|695.21|9
1622498490000|2021-05-31 22:01:30|699.35|695.35|699.46|695.46|699.48|695.48|699.35|695.35|13
1622498500000|2021-05-31 22:01:40|699.5|695.5|699.71|695.71|699.71|695.71|699.46|695.46|7
1622498510000|2021-05-31 22:01:50|699.73|695.73|699.7|695.7|699.73|695.73|699.66|695.66|19
1622498520000|2021-05-31 22:02:00|699.69|695.69|699.09|695.09|699.7|695.7|699.09|695.09|12
1622498530000|2021-05-31 22:02:10|699.08|695.08|699.08|695.08|699.1|695.1|699.08|695.08|6
1622498540000|2021-05-31 22:02:20|699.07|695.07|699.24|695.24|699.24|695.24|698.9|694.9|12
1622498550000|2021-05-31 22:02:30|699.18|695.18|699.2|695.2|699.21|695.21|699.18|695.18|3
1622498560000|2021-05-31 22:02:40|699.21|695.21|699.96|695.96|700.06|696.06|699.01|695.01|27
1622498570000|2021-05-31 22:02:50|700.21|696.21|700.3|696.3|700.3|696.3|700.17|696.17|19
1622498580000|2021-05-31 22:03:00|700.33|696.33|700.78|696.78|700.8|696.8|700.32|696.32|16
1622498590000|2021-05-31 22:03:10|700.86|696.86|700.9|696.9|700.93|696.93|700.82|696.82|16
1622498600000|2021-05-31 22:03:20|700.91|696.91|701.22|697.22|701.22|697.22|700.9|696.9|11
1622498610000|2021-05-31 22:03:30|701.21|697.21|701.01|697.01|701.21|697.21|701|697|13
1622498620000|2021-05-31 22:03:40|701|697|701.3|697.3|701.34|697.34|701|697|15
1622498630000|2021-05-31 22:03:50|701.32|697.32|701.55|697.55|701.56|697.56|701.32|697.32|15
1622498640000|2021-05-31 22:04:00|701.56|697.56|700.87|696.87|701.56|697.56|700.87|696.87|23
1622498650000|2021-05-31 22:04:10|700.88|696.88|700.71|696.71|700.88|696.88|700.41|696.41|28
1622498660000|2021-05-31 22:04:20|700.77|696.77|700.92|696.92|701.02|697.02|700.75|696.75|18
1622498670000|2021-05-31 22:04:30|700.91|696.91|700.82|696.82|700.99|696.99|700.73|696.73|19
1622498680000|2021-05-31 22:04:40|700.78|696.78|700.84|696.84|700.85|696.85|700.72|696.72|18
1622498690000|2021-05-31 22:04:50|700.85|696.85|700.92|696.92|700.96|696.96|700.85|696.85|19
1622498700000|2021-05-31 22:05:00|700.95|696.95|700.89|696.89|700.98|696.98|700.88|696.88|24
1622498710000|2021-05-31 22:05:10|700.88|696.88|700.85|696.85|700.94|696.94|700.85|696.85|28
1622498720000|2021-05-31 22:05:20|700.77|696.77|700.75|696.75|700.78|696.78|700.75|696.75|6
1622498730000|2021-05-31 22:05:30|700.77|696.77|701.17|697.17|701.45|697.45|700.77|696.77|26
1622498740000|2021-05-31 22:05:40|701.44|697.44|701.22|697.22|701.55|697.55|700.77|696.77|33
1622498750000|2021-05-31 22:05:50|701.31|697.31|701.71|697.71|701.81|697.81|701.31|697.31|23
1622498760000|2021-05-31 22:06:00|701.7|697.7|701.65|697.65|701.73|697.73|701.52|697.52|22
1622498770000|2021-05-31 22:06:10|701.64|697.64|701.67|697.67|701.67|697.67|701.61|697.61|24
1622498780000|2021-05-31 22:06:20|701.72|697.72|701.89|697.89|701.89|697.89|701.67|697.67|19
1622498790000|2021-05-31 22:06:30|701.88|697.88|701.91|697.91|701.91|697.91|701.88|697.88|4
1622498800000|2021-05-31 22:06:40|701.9|697.9|702.72|698.72|702.72|698.72|701.9|697.9|11
1622498810000|2021-05-31 22:06:50|702.77|698.77|702.77|698.77|702.8|698.8|702.71|698.71|16
1622498820000|2021-05-31 22:07:00|702.75|698.75|702.64|698.64|702.75|698.75|702.33|698.33|31
1622498830000|2021-05-31 22:07:10|702.63|698.63|702.57|698.57|702.77|698.77|702.57|698.57|29
1622498840000|2021-05-31 22:07:20|702.64|698.64|702.93|698.93|702.93|698.93|702.64|698.64|33
1622498850000|2021-05-31 22:07:30|702.94|698.94|703.29|699.29|703.3|699.3|702.94|698.94|21
1622498860000|2021-05-31 22:07:40|703.3|699.3|703.49|699.49|703.5|699.5|703.29|699.29|13
1622498870000|2021-05-31 22:07:50|703.5|699.5|703.75|699.75|703.75|699.75|703.48|699.48|11
1622498880000|2021-05-31 22:08:00|703.8|699.8|703.99|699.99|704.23|700.23|703.77|699.77|27
1622498890000|2021-05-31 22:08:10|703.92|699.92|704.08|700.08|704.09|700.09|703.74|699.74|29
1622498900000|2021-05-31 22:08:20|704.09|700.09|704.27|700.27|704.27|700.27|704.06|700.06|19
1622498910000|2021-05-31 22:08:30|704.28|700.28|704.46|700.46|704.55|700.55|704.28|700.28|23
1622498920000|2021-05-31 22:08:40|704.45|700.45|704.43|700.43|704.64|700.64|704.43|700.43|20
1622498930000|2021-05-31 22:08:50|704.45|700.45|704.38|700.38|704.49|700.49|704.02|700.02|24
1622498940000|2021-05-31 22:09:00|704.54|700.54|704.54|700.54|704.55|700.55|704.19|700.19|30
1622498950000|2021-05-31 22:09:10|704.65|700.65|705.45|701.45|705.45|701.45|704.65|700.65|25
1622498960000|2021-05-31 22:09:20|705.44|701.44|704.85|700.85|705.45|701.45|704.77|700.77|26
1622498970000|2021-05-31 22:09:30|704.84|700.84|705|701|705.1|701.1|704.84|700.84|29
1622498980000|2021-05-31 22:09:40|704.99|700.99|704.98|700.98|705.16|701.16|704.93|700.93|30
1622498990000|2021-05-31 22:09:50|704.99|700.99|705.02|701.02|705.08|701.08|704.92|700.92|20
1622499000000|2021-05-31 22:10:00|705.05|701.05|705.08|701.08|705.08|701.08|704.86|700.86|25
1622499010000|2021-05-31 22:10:10|705.09|701.09|705.19|701.19|705.2|701.2|705.03|701.03|18
1622499020000|2021-05-31 22:10:20|705.18|701.18|705.15|701.15|705.22|701.22|705.1|701.1|22
1622499030000|2021-05-31 22:10:30|705.18|701.18|705.12|701.12|705.18|701.18|705.11|701.11|12
1622499040000|2021-05-31 22:10:40|705.14|701.14|705.1|701.1|705.18|701.18|705.1|701.1|7
1622499050000|2021-05-31 22:10:50|705.09|701.09|705.01|701.01|705.09|701.09|705|701|21
1622499060000|2021-05-31 22:11:00|705|701|703.83|699.83|705|701|703.73|699.73|31
1622499070000|2021-05-31 22:11:10|703.82|699.82|704.28|700.28|704.37|700.37|703.82|699.82|20
1622499080000|2021-05-31 22:11:20|704.27|700.27|703.97|699.97|704.28|700.28|703.92|699.92|26
1622499090000|2021-05-31 22:11:30|703.95|699.95|704.21|700.21|704.22|700.22|703.95|699.95|25
1622499100000|2021-05-31 22:11:40|704.23|700.23|704.76|700.76|704.81|700.81|704.22|700.22|26
1622499110000|2021-05-31 22:11:50|704.74|700.74|704.63|700.63|704.76|700.76|704.6|700.6|28
1622499120000|2021-05-31 22:12:00|704.61|700.61|705.1|701.1|705.53|701.53|704.6|700.6|28
1622499130000|2021-05-31 22:12:10|705.11|701.11|705.17|701.17|705.31|701.31|704.65|700.65|29
1622499140000|2021-05-31 22:12:20|705.3|701.3|705.61|701.61|705.62|701.62|705.23|701.23|34
1622499150000|2021-05-31 22:12:30|705.63|701.63|705.76|701.76|705.82|701.82|705.61|701.61|30
1622499160000|2021-05-31 22:12:40|705.79|701.79|705.86|701.86|705.91|701.91|705.76|701.76|19
1622499170000|2021-05-31 22:12:50|705.87|701.87|705.57|701.57|705.92|701.92|705.54|701.54|14
1622499180000|2021-05-31 22:13:00|705.58|701.58|705.68|701.68|705.72|701.72|705.54|701.54|15
1622499190000|2021-05-31 22:13:10|705.69|701.69|705.84|701.84|705.84|701.84|705.68|701.68|12
1622499200000|2021-05-31 22:13:20|705.83|701.83|705.74|701.74|705.95|701.95|705.68|701.68|28
1622499210000|2021-05-31 22:13:30|705.73|701.73|706.39|702.39|706.46|702.46|705.73|701.73|29
1622499220000|2021-05-31 22:13:40|706.27|702.27|706.28|702.28|706.39|702.39|706.14|702.14|34
1622499230000|2021-05-31 22:13:50|706.22|702.22|706.05|702.05|706.27|702.27|705.92|701.92|20
1622499240000|2021-05-31 22:14:00|706.04|702.04|705.72|701.72|706.12|702.12|705.66|701.66|35
1622499250000|2021-05-31 22:14:10|705.7|701.7|705.73|701.73|705.9|701.9|705.62|701.62|22
1622499260000|2021-05-31 22:14:20|705.74|701.74|705.76|701.76|705.8|701.8|705.73|701.73|15
1622499270000|2021-05-31 22:14:30|705.78|701.78|705.89|701.89|705.92|701.92|705.78|701.78|10
1622499280000|2021-05-31 22:14:40|705.9|701.9|705.92|701.92|705.92|701.92|705.89|701.89|9
1622499290000|2021-05-31 22:14:50|705.9|701.9|705.99|701.99|705.99|701.99|705.74|701.74|16
1622499300000|2021-05-31 22:15:00|706.01|702.01|706.39|702.39|706.42|702.42|706.01|702.01|22
1622499310000|2021-05-31 22:15:10|706.36|702.36|706.2|702.2|706.48|702.48|706.2|702.2|21
1622499320000|2021-05-31 22:15:20|706.08|702.08|705.93|701.93|706.15|702.15|705.93|701.93|26
1622499330000|2021-05-31 22:15:30|705.94|701.94|705.87|701.87|705.96|701.96|705.69|701.69|32
1622499340000|2021-05-31 22:15:40|705.88|701.88|705.81|701.81|705.88|701.88|705.81|701.81|18
1622499350000|2021-05-31 22:15:50|705.84|701.84|705.42|701.42|705.84|701.84|705.37|701.37|9
1622499360000|2021-05-31 22:16:00|705.16|701.16|705.28|701.28|705.32|701.32|704.86|700.86|15
1622499370000|2021-05-31 22:16:10|705.29|701.29|705.35|701.35|705.4|701.4|705.29|701.29|7
1622499380000|2021-05-31 22:16:20|705.39|701.39|705.13|701.13|705.47|701.47|705.13|701.13|7
1622499390000|2021-05-31 22:16:30|705.01|701.01|705|701|705.01|701.01|704.99|700.99|6
1622499400000|2021-05-31 22:16:40|705.06|701.06|704.9|700.9|705.06|701.06|704.9|700.9|11
1622499410000|2021-05-31 22:16:50|704.88|700.88|704.31|700.31|704.88|700.88|704.31|700.31|18
1622499420000|2021-05-31 22:17:00|704.35|700.35|704.13|700.13|704.36|700.36|704.13|700.13|28
1622499430000|2021-05-31 22:17:10|704.12|700.12|703.79|699.79|704.12|700.12|703.78|699.78|15
1622499440000|2021-05-31 22:17:20|703.78|699.78|703.71|699.71|703.8|699.8|703.65|699.65|22
1622499450000|2021-05-31 22:17:30|703.73|699.73|703.56|699.56|703.77|699.77|703.53|699.53|22
1622499460000|2021-05-31 22:17:40|703.57|699.57|703.56|699.56|703.6|699.6|703.55|699.55|14
1622499470000|2021-05-31 22:17:50|703.59|699.59|704.21|700.21|704.21|700.21|703.56|699.56|20
1622499480000|2021-05-31 22:18:00|704.22|700.22|704.12|700.12|704.51|700.51|704.09|700.09|19
1622499490000|2021-05-31 22:18:10|704.14|700.14|704.71|700.71|704.78|700.78|704.12|700.12|30
1622499500000|2021-05-31 22:18:20|704.73|700.73|704.71|700.71|704.81|700.81|704.71|700.71|20
1622499510000|2021-05-31 22:18:30|704.72|700.72|704.42|700.42|704.75|700.75|704.41|700.41|25
1622499520000|2021-05-31 22:18:40|704.39|700.39|704.36|700.36|704.49|700.49|704.24|700.24|25
1622499530000|2021-05-31 22:18:50|704.38|700.38|704.55|700.55|704.6|700.6|704.36|700.36|26
1622499540000|2021-05-31 22:19:00|704.54|700.54|706.41|702.41|706.43|702.43|704.49|700.49|31
1622499550000|2021-05-31 22:19:10|706.4|702.4|706.46|702.46|706.67|702.67|706.11|702.11|33
1622499560000|2021-05-31 22:19:20|706.47|702.47|706.39|702.39|706.69|702.69|706.34|702.34|30
1622499570000|2021-05-31 22:19:30|706.41|702.41|706.67|702.67|706.67|702.67|706.39|702.39|30
1622499580000|2021-05-31 22:19:40|706.7|702.7|706.25|702.25|706.7|702.7|706.24|702.24|25
1622499590000|2021-05-31 22:19:50|706.26|702.26|705.77|701.77|706.27|702.27|705.77|701.77|21
1622499600000|2021-05-31 22:20:00|705.78|701.78|706.12|702.12|706.12|702.12|705.77|701.77|25
1622499610000|2021-05-31 22:20:10|706.13|702.13|706.24|702.24|706.27|702.27|706.11|702.11|22
1622499620000|2021-05-31 22:20:20|706.26|702.26|706.25|702.25|706.35|702.35|706.19|702.19|28
1622499630000|2021-05-31 22:20:30|706.26|702.26|706.07|702.07|706.29|702.29|706.03|702.03|26
1622499640000|2021-05-31 22:20:40|706.08|702.08|705.78|701.78|706.08|702.08|705.76|701.76|24
1622499650000|2021-05-31 22:20:50|705.79|701.79|706.3|702.3|706.3|702.3|705.75|701.75|26
1622499660000|2021-05-31 22:21:00|706.31|702.31|706.44|702.44|706.56|702.56|706.29|702.29|23
1622499670000|2021-05-31 22:21:10|706.42|702.42|706.95|702.95|706.95|702.95|706.41|702.41|24
1622499680000|2021-05-31 22:21:20|706.94|702.94|706.81|702.81|707.03|703.03|706.68|702.68|29
1622499690000|2021-05-31 22:21:30|706.79|702.79|706.78|702.78|706.81|702.81|706.77|702.77|8
1622499700000|2021-05-31 22:21:40|706.79|702.79|706.84|702.84|706.84|702.84|706.78|702.78|11
1622499710000|2021-05-31 22:21:50|706.85|702.85|707.3|703.3|707.37|703.37|706.83|702.83|22
1622499720000|2021-05-31 22:22:00|707.22|703.22|706.7|702.7|707.46|703.46|706.7|702.7|35
1622499730000|2021-05-31 22:22:10|706.71|702.71|706.07|702.07|706.71|702.71|706.01|702.01|30
1622499740000|2021-05-31 22:22:20|706.06|702.06|705.43|701.43|706.06|702.06|705.35|701.35|29
1622499750000|2021-05-31 22:22:30|705.41|701.41|705.96|701.96|705.96|701.96|705.36|701.36|29
1622499760000|2021-05-31 22:22:40|705.94|701.94|705.97|701.97|706.12|702.12|705.89|701.89|27
1622499770000|2021-05-31 22:22:50|705.99|701.99|705.65|701.65|705.99|701.99|705.53|701.53|27
1622499780000|2021-05-31 22:23:00|705.64|701.64|705.61|701.61|705.79|701.79|705.61|701.61|22
1622499790000|2021-05-31 22:23:10|705.59|701.59|706.63|702.63|706.7|702.7|705.46|701.46|29
1622499800000|2021-05-31 22:23:20|706.62|702.62|707.65|703.65|707.66|703.66|706.42|702.42|34
1622499810000|2021-05-31 22:23:30|707.64|703.64|707.61|703.61|707.74|703.74|706.88|702.88|27
1622499820000|2021-05-31 22:23:40|707.57|703.57|707.75|703.75|708.12|704.12|707.51|703.51|34
1622499830000|2021-05-31 22:23:50|707.78|703.78|708.12|704.12|708.12|704.12|707.76|703.76|17
1622499840000|2021-05-31 22:24:00|708.1|704.1|708.06|704.06|708.22|704.22|708.02|704.02|29
1622499850000|2021-05-31 22:24:10|708.07|704.07|707.68|703.68|708.13|704.13|707.52|703.52|28
1622499860000|2021-05-31 22:24:20|707.8|703.8|707.26|703.26|707.85|703.85|707.25|703.25|28
1622499870000|2021-05-31 22:24:30|707.28|703.28|707.52|703.52|707.79|703.79|707.28|703.28|28
1622499880000|2021-05-31 22:24:40|707.5|703.5|707.63|703.63|708|704|707.48|703.48|33
1622499890000|2021-05-31 22:24:50|707.64|703.64|707.82|703.82|707.93|703.93|707.64|703.64|21
1622499900000|2021-05-31 22:25:00|707.8|703.8|707.72|703.72|707.82|703.82|707.64|703.64|13
1622499910000|2021-05-31 22:25:10|707.74|703.74|707.7|703.7|707.89|703.89|707.62|703.62|27
1622499920000|2021-05-31 22:25:20|707.74|703.74|707.79|703.79|707.82|703.82|707.66|703.66|27
1622499930000|2021-05-31 22:25:30|707.78|703.78|707.69|703.69|707.79|703.79|707.62|703.62|20
1622499940000|2021-05-31 22:25:40|707.7|703.7|707.75|703.75|707.82|703.82|707.69|703.69|16
1622499950000|2021-05-31 22:25:50|707.82|703.82|707.9|703.9|707.9|703.9|707.78|703.78|19
1622499960000|2021-05-31 22:26:00|707.92|703.92|707.79|703.79|707.93|703.93|707.77|703.77|17
1622499970000|2021-05-31 22:26:10|707.78|703.78|707.75|703.75|707.79|703.79|707.72|703.72|16
1622499980000|2021-05-31 22:26:20|707.74|703.74|706.99|702.99|707.74|703.74|706.99|702.99|27
1622499990000|2021-05-31 22:26:30|706.92|702.92|707.26|703.26|707.37|703.37|706.85|702.85|28
1622500000000|2021-05-31 22:26:40|707.33|703.33|707.34|703.34|707.39|703.39|707.15|703.15|35
1622500010000|2021-05-31 22:26:50|707.38|703.38|707.19|703.19|707.38|703.38|707.14|703.14|25
1622500020000|2021-05-31 22:27:00|707.16|703.16|707.2|703.2|707.23|703.23|707.14|703.14|27
1622500030000|2021-05-31 22:27:10|707.27|703.27|708.04|704.04|708.06|704.06|707.27|703.27|24
1622500040000|2021-05-31 22:27:20|707.56|703.56|707.74|703.74|708.07|704.07|707.51|703.51|30
1622500050000|2021-05-31 22:27:30|707.73|703.73|708.17|704.17|708.17|704.17|707.73|703.73|32
1622500060000|2021-05-31 22:27:40|708.16|704.16|708.18|704.18|708.22|704.22|708.12|704.12|25
1622500070000|2021-05-31 22:27:50|708.16|704.16|708.1|704.1|708.21|704.21|708.04|704.04|30
1622500080000|2021-05-31 22:28:00|708.07|704.07|708.33|704.33|708.33|704.33|707.92|703.92|26
1622500090000|2021-05-31 22:28:10|708.32|704.32|708.14|704.14|708.33|704.33|708.12|704.12|24
1622500100000|2021-05-31 22:28:20|708.12|704.12|708.33|704.33|708.34|704.34|708.11|704.11|24
1622500110000|2021-05-31 22:28:30|708.35|704.35|708.39|704.39|708.48|704.48|708.34|704.34|31
1622500120000|2021-05-31 22:28:40|708.28|704.28|708.32|704.32|708.44|704.44|708.28|704.28|24
1622500130000|2021-05-31 22:28:50|708.31|704.31|708.33|704.33|708.42|704.42|708.29|704.29|22
1622500140000|2021-05-31 22:29:00|708.43|704.43|708.32|704.32|708.43|704.43|708.29|704.29|18
1622500150000|2021-05-31 22:29:10|708.45|704.45|708.43|704.43|708.52|704.52|708.43|704.43|17
1622500160000|2021-05-31 22:29:20|708.38|704.38|708.42|704.42|708.47|704.47|708.2|704.2|19
1622500170000|2021-05-31 22:29:30|708.5|704.5|708.38|704.38|708.5|704.5|708.38|704.38|20
1622500180000|2021-05-31 22:29:40|708.39|704.39|708.19|704.19|708.39|704.39|708.17|704.17|17
1622500190000|2021-05-31 22:29:50|708.18|704.18|708.27|704.27|708.28|704.28|708.17|704.17|17
1622500200000|2021-05-31 22:30:00|708.24|704.24|708.25|704.25|708.28|704.28|708.21|704.21|21
1622500210000|2021-05-31 22:30:10|708.24|704.24|708.26|704.26|708.33|704.33|708.23|704.23|26
1622500220000|2021-05-31 22:30:20|708.27|704.27|708.25|704.25|708.29|704.29|708.23|704.23|21
1622500230000|2021-05-31 22:30:30|708.27|704.27|708.22|704.22|708.28|704.28|708.21|704.21|20
1622500240000|2021-05-31 22:30:40|708.24|704.24|708.17|704.17|708.26|704.26|708.15|704.15|26
1622500250000|2021-05-31 22:30:50|708.16|704.16|708.3|704.3|708.33|704.33|708.16|704.16|28
1622500260000|2021-05-31 22:31:00|708.33|704.33|708.31|704.31|708.33|704.33|708.16|704.16|25
1622500270000|2021-05-31 22:31:10|708.32|704.32|708.2|704.2|708.35|704.35|708.18|704.18|22
1622500280000|2021-05-31 22:31:20|708.27|704.27|708.19|704.19|708.35|704.35|708.18|704.18|21
1622500290000|2021-05-31 22:31:30|708.2|704.2|708.32|704.32|708.38|704.38|708.11|704.11|19
1622500300000|2021-05-31 22:31:40|708.31|704.31|708.3|704.3|708.37|704.37|708.26|704.26|23
1622500310000|2021-05-31 22:31:50|708.31|704.31|708.35|704.35|708.46|704.46|708.3|704.3|27
1622500320000|2021-05-31 22:32:00|708.31|704.31|708.45|704.45|708.45|704.45|708.25|704.25|30
1622500330000|2021-05-31 22:32:10|708.37|704.37|708.35|704.35|708.51|704.51|708.3|704.3|26
1622500340000|2021-05-31 22:32:20|708.34|704.34|708.33|704.33|708.41|704.41|708.29|704.29|28
1622500350000|2021-05-31 22:32:30|708.37|704.37|708.54|704.54|708.54|704.54|708.29|704.29|28
1622500360000|2021-05-31 22:32:40|708.52|704.52|708.39|704.39|708.87|704.87|708.37|704.37|33
1622500370000|2021-05-31 22:32:50|708.37|704.37|708.57|704.57|708.64|704.64|708.37|704.37|21
1622500380000|2021-05-31 22:33:00|708.58|704.58|708.37|704.37|708.65|704.65|708.37|704.37|25
1622500390000|2021-05-31 22:33:10|708.38|704.38|708.32|704.32|708.41|704.41|708.31|704.31|24
1622500400000|2021-05-31 22:33:20|708.42|704.42|708.39|704.39|708.46|704.46|708.27|704.27|28
1622500410000|2021-05-31 22:33:30|708.4|704.4|708.2|704.2|708.41|704.41|708.16|704.16|22
1622500420000|2021-05-31 22:33:40|708.29|704.29|708.35|704.35|708.5|704.5|708.28|704.28|29
1622500430000|2021-05-31 22:33:50|708.34|704.34|708.33|704.33|708.41|704.41|708.28|704.28|26
1622500440000|2021-05-31 22:34:00|708.35|704.35|707.8|703.8|708.36|704.36|707.74|703.74|28
1622500450000|2021-05-31 22:34:10|707.86|703.86|708.13|704.13|708.19|704.19|707.57|703.57|31
1622500460000|2021-05-31 22:34:20|708.05|704.05|708.01|704.01|708.16|704.16|707.66|703.66|28
1622500470000|2021-05-31 22:34:30|707.74|703.74|708.19|704.19|708.24|704.24|707.58|703.58|30
1622500480000|2021-05-31 22:34:40|708.29|704.29|708.2|704.2|708.6|704.6|708|704|28
1622500490000|2021-05-31 22:34:50|708.37|704.37|708.26|704.26|708.37|704.37|708.11|704.11|25
1622500500000|2021-05-31 22:35:00|708.25|704.25|708.15|704.15|708.25|704.25|707.89|703.89|28
1622500510000|2021-05-31 22:35:10|708.12|704.12|708.01|704.01|708.19|704.19|708|704|24
1622500520000|2021-05-31 22:35:20|708.05|704.05|707.89|703.89|708.16|704.16|707.86|703.86|20
1622500530000|2021-05-31 22:35:30|707.97|703.97|707.9|703.9|708.08|704.08|707.82|703.82|31
1622500540000|2021-05-31 22:35:40|707.84|703.84|707.52|703.52|707.87|703.87|707.51|703.51|27
1622500550000|2021-05-31 22:35:50|707.61|703.61|707.62|703.62|707.63|703.63|707.61|703.61|14
1622500560000|2021-05-31 22:36:00|707.61|703.61|707.64|703.64|707.99|703.99|707.56|703.56|23
1622500570000|2021-05-31 22:36:10|707.62|703.62|707.5|703.5|707.62|703.62|707.46|703.46|27
1622500580000|2021-05-31 22:36:20|707.53|703.53|707.28|703.28|707.53|703.53|707.28|703.28|25
1622500590000|2021-05-31 22:36:30|707.27|703.27|707.09|703.09|707.29|703.29|706.88|702.88|25
1622500600000|2021-05-31 22:36:40|707.08|703.08|706.96|702.96|707.15|703.15|706.92|702.92|28
1622500610000|2021-05-31 22:36:50|706.97|702.97|706.82|702.82|706.97|702.97|706.81|702.81|31
1622500620000|2021-05-31 22:37:00|706.81|702.81|706.71|702.71|707|703|706.59|702.59|26
1622500630000|2021-05-31 22:37:10|706.73|702.73|706.8|702.8|707.18|703.18|706.65|702.65|35
1622500640000|2021-05-31 22:37:20|706.75|702.75|706.6|702.6|706.95|702.95|706.56|702.56|26
1622500650000|2021-05-31 22:37:30|706.56|702.56|707.09|703.09|707.09|703.09|706.56|702.56|33
1622500660000|2021-05-31 22:37:40|707.05|703.05|707.23|703.23|707.33|703.33|706.99|702.99|28
1622500670000|2021-05-31 22:37:50|707.26|703.26|707.14|703.14|707.27|703.27|706.96|702.96|33
1622500680000|2021-05-31 22:38:00|707.31|703.31|707.32|703.32|707.59|703.59|707.21|703.21|31
1622500690000|2021-05-31 22:38:10|707.33|703.33|707.31|703.31|707.55|703.55|707.03|703.03|32
1622500700000|2021-05-31 22:38:20|707.11|703.11|706.86|702.86|707.29|703.29|706.82|702.82|29
1622500710000|2021-05-31 22:38:30|706.85|702.85|706.88|702.88|706.99|702.99|706.77|702.77|23
1622500720000|2021-05-31 22:38:40|706.87|702.87|706.74|702.74|707.02|703.02|706.72|702.72|26
1622500730000|2021-05-31 22:38:50|706.77|702.77|706.77|702.77|707.07|703.07|706.72|702.72|36
1622500740000|2021-05-31 22:39:00|706.75|702.75|707.08|703.08|707.08|703.08|706.67|702.67|31
1622500750000|2021-05-31 22:39:10|707.16|703.16|707.47|703.47|707.51|703.51|706.9|702.9|31
1622500760000|2021-05-31 22:39:20|707.48|703.48|707.57|703.57|707.92|703.92|707.27|703.27|25
1622500770000|2021-05-31 22:39:30|707.58|703.58|707.48|703.48|707.58|703.58|707.28|703.28|29
1622500780000|2021-05-31 22:39:40|707.51|703.51|707.41|703.41|707.57|703.57|707.38|703.38|33
1622500790000|2021-05-31 22:39:50|707.39|703.39|707.12|703.12|707.39|703.39|706.99|702.99|32
1622500800000|2021-05-31 22:40:00|707.11|703.11|706.61|702.61|707.22|703.22|706.61|702.61|28
1622500810000|2021-05-31 22:40:10|706.62|702.62|706.53|702.53|706.62|702.62|706.46|702.46|18
1622500820000|2021-05-31 22:40:20|706.52|702.52|706.52|702.52|706.54|702.54|706.52|702.52|5
1622500830000|2021-05-31 22:40:30|706.46|702.46|706.52|702.52|706.57|702.57|706.31|702.31|31
1622500840000|2021-05-31 22:40:40|706.48|702.48|706.32|702.32|706.48|702.48|706.21|702.21|32
1622500850000|2021-05-31 22:40:50|706.31|702.31|706.22|702.22|706.32|702.32|706.04|702.04|26
1622500860000|2021-05-31 22:41:00|706.07|702.07|705.54|701.54|706.07|702.07|705.43|701.43|27
1622500870000|2021-05-31 22:41:10|705.77|701.77|705.58|701.58|705.94|701.94|705.49|701.49|31
1622500880000|2021-05-31 22:41:20|705.6|701.6|705.6|701.6|705.89|701.89|705.51|701.51|29
1622500890000|2021-05-31 22:41:30|705.55|701.55|705.79|701.79|705.82|701.82|705.5|701.5|30
1622500900000|2021-05-31 22:41:40|705.84|701.84|705.66|701.66|705.85|701.85|705.64|701.64|27
1622500910000|2021-05-31 22:41:50|705.65|701.65|705.73|701.73|705.8|701.8|705.65|701.65|21
1622500920000|2021-05-31 22:42:00|705.69|701.69|705.61|701.61|705.81|701.81|705.61|701.61|23
1622500930000|2021-05-31 22:42:10|705.65|701.65|705.41|701.41|705.71|701.71|705.21|701.21|25
1622500940000|2021-05-31 22:42:20|705.39|701.39|705.27|701.27|705.64|701.64|705.17|701.17|33
1622500950000|2021-05-31 22:42:30|705.25|701.25|705.28|701.28|705.43|701.43|705.25|701.25|22
1622500960000|2021-05-31 22:42:40|705.29|701.29|705.48|701.48|705.7|701.7|705.22|701.22|28
1622500970000|2021-05-31 22:42:50|705.45|701.45|705.7|701.7|705.76|701.76|705.42|701.42|25
1622500980000|2021-05-31 22:43:00|705.71|701.71|705.72|701.72|705.82|701.82|705.62|701.62|24
1622500990000|2021-05-31 22:43:10|705.71|701.71|705.65|701.65|705.83|701.83|705.64|701.64|26
1622501000000|2021-05-31 22:43:20|705.71|701.71|705.86|701.86|705.87|701.87|705.54|701.54|24
1622501010000|2021-05-31 22:43:30|705.88|701.88|705.71|701.71|705.88|701.88|705.71|701.71|23
1622501020000|2021-05-31 22:43:40|705.6|701.6|705.51|701.51|705.95|701.95|705.42|701.42|30
1622501030000|2021-05-31 22:43:50|705.52|701.52|705.44|701.44|705.52|701.52|705.39|701.39|29
1622501040000|2021-05-31 22:44:00|705.45|701.45|705.26|701.26|705.55|701.55|705.25|701.25|25
1622501050000|2021-05-31 22:44:10|705.17|701.17|705.03|701.03|705.35|701.35|704.93|700.93|31
1622501060000|2021-05-31 22:44:20|705.06|701.06|704.8|700.8|705.36|701.36|704.8|700.8|31
1622501070000|2021-05-31 22:44:30|704.81|700.81|704.94|700.94|705.03|701.03|704.81|700.81|13
1622501080000|2021-05-31 22:44:40|705.01|701.01|705.03|701.03|705.05|701.05|704.92|700.92|28
1622501090000|2021-05-31 22:44:50|704.99|700.99|705.04|701.04|705.15|701.15|704.99|700.99|23
1622501100000|2021-05-31 22:45:00|705.03|701.03|704.81|700.81|705.1|701.1|704.76|700.76|21
1622501110000|2021-05-31 22:45:10|704.82|700.82|704.74|700.74|704.87|700.87|704.74|700.74|16
1622501120000|2021-05-31 22:45:20|704.77|700.77|704.81|700.81|704.84|700.84|704.77|700.77|23
1622501130000|2021-05-31 22:45:30|704.78|700.78|704.9|700.9|704.94|700.94|704.78|700.78|14
1622501140000|2021-05-31 22:45:40|704.85|700.85|704.86|700.86|705.1|701.1|704.84|700.84|24
1622501150000|2021-05-31 22:45:50|704.87|700.87|704.79|700.79|704.87|700.87|704.79|700.79|16
1622501160000|2021-05-31 22:46:00|704.77|700.77|704.72|700.72|704.79|700.79|704.72|700.72|16
1622501170000|2021-05-31 22:46:10|704.75|700.75|704.74|700.74|704.76|700.76|704.71|700.71|21
1622501180000|2021-05-31 22:46:20|704.75|700.75|704.72|700.72|704.77|700.77|704.71|700.71|27
1622501190000|2021-05-31 22:46:30|704.74|700.74|704.72|700.72|704.81|700.81|704.7|700.7|26
1622501200000|2021-05-31 22:46:40|704.73|700.73|704.73|700.73|704.77|700.77|704.71|700.71|24
1622501210000|2021-05-31 22:46:50|704.76|700.76|704.71|700.71|704.77|700.77|704.71|700.71|10
1622501220000|2021-05-31 22:47:00|704.72|700.72|704.73|700.73|704.78|700.78|704.61|700.61|13
1622501230000|2021-05-31 22:47:10|704.74|700.74|704.86|700.86|704.87|700.87|704.7|700.7|15
1622501240000|2021-05-31 22:47:20|704.87|700.87|704.8|700.8|704.94|700.94|704.79|700.79|17
1622501250000|2021-05-31 22:47:30|704.79|700.79|704.79|700.79|704.84|700.84|704.79|700.79|13
1622501260000|2021-05-31 22:47:40|704.77|700.77|704.77|700.77|704.77|700.77|704.75|700.75|11
1622501270000|2021-05-31 22:47:50|704.78|700.78|705.01|701.01|705.02|701.02|704.78|700.78|20
1622501280000|2021-05-31 22:48:00|705.02|701.02|705.7|701.7|706.38|702.38|705.01|701.01|34
1622501290000|2021-05-31 22:48:10|705.71|701.71|705.47|701.47|705.71|701.71|705.26|701.26|32
1622501300000|2021-05-31 22:48:20|705.54|701.54|705.46|701.46|705.7|701.7|705.43|701.43|30
1622501310000|2021-05-31 22:48:30|705.47|701.47|705.38|701.38|705.64|701.64|705.36|701.36|23
1622501320000|2021-05-31 22:48:40|705.43|701.43|705.41|701.41|705.61|701.61|705.38|701.38|27
1622501330000|2021-05-31 22:48:50|705.4|701.4|705.47|701.47|705.61|701.61|705.38|701.38|23
1622501340000|2021-05-31 22:49:00|705.43|701.43|705.53|701.53|705.63|701.63|705.42|701.42|32
1622501350000|2021-05-31 22:49:10|705.55|701.55|705.63|701.63|705.63|701.63|705.41|701.41|28
1622501360000|2021-05-31 22:49:20|705.69|701.69|705.89|701.89|705.91|701.91|705.61|701.61|24
1622501370000|2021-05-31 22:49:30|705.87|701.87|706.12|702.12|706.12|702.12|705.84|701.84|26
1622501380000|2021-05-31 22:49:40|706.14|702.14|706.2|702.2|706.26|702.26|706.07|702.07|28
1622501390000|2021-05-31 22:49:50|706.21|702.21|706.25|702.25|706.25|702.25|706.17|702.17|20
1622501400000|2021-05-31 22:50:00|706.23|702.23|706.26|702.26|706.26|702.26|706.23|702.23|4
1622501410000|2021-05-31 22:50:10|706.28|702.28|706.19|702.19|706.28|702.28|706.19|702.19|6
1622501420000|2021-05-31 22:50:20|706.22|702.22|705.92|701.92|706.23|702.23|705.87|701.87|17
1622501430000|2021-05-31 22:50:30|705.87|701.87|705.71|701.71|705.94|701.94|705.7|701.7|13
1622501440000|2021-05-31 22:50:40|705.7|701.7|705.89|701.89|705.93|701.93|705.62|701.62|18
1622501450000|2021-05-31 22:50:50|705.87|701.87|706.09|702.09|706.09|702.09|705.87|701.87|11
1622501460000|2021-05-31 22:51:00|706.16|702.16|705.92|701.92|706.16|702.16|705.91|701.91|22
1622501470000|2021-05-31 22:51:10|705.93|701.93|705.8|701.8|705.93|701.93|705.75|701.75|16
1622501480000|2021-05-31 22:51:20|705.75|701.75|705.72|701.72|705.99|701.99|705.7|701.7|28
1622501490000|2021-05-31 22:51:30|705.73|701.73|705.37|701.37|705.73|701.73|705.29|701.29|22
1622501500000|2021-05-31 22:51:40|705.41|701.41|705.2|701.2|705.48|701.48|705.13|701.13|24
1622501510000|2021-05-31 22:51:50|705.22|701.22|705.19|701.19|705.33|701.33|705.17|701.17|28
1622501520000|2021-05-31 22:52:00|705.18|701.18|705.23|701.23|705.25|701.25|705.15|701.15|19
1622501530000|2021-05-31 22:52:10|705.24|701.24|705.3|701.3|705.39|701.39|705.17|701.17|30
1622501540000|2021-05-31 22:52:20|705.29|701.29|705.49|701.49|705.49|701.49|705.27|701.27|24
1622501550000|2021-05-31 22:52:30|705.48|701.48|705.51|701.51|705.58|701.58|705.48|701.48|17
1622501560000|2021-05-31 22:52:40|705.52|701.52|705.52|701.52|705.52|701.52|705.51|701.51|15
1622501570000|2021-05-31 22:52:50|705.54|701.54|705.52|701.52|705.58|701.58|705.51|701.51|22
1622501580000|2021-05-31 22:53:00|705.53|701.53|705.42|701.42|705.53|701.53|705.4|701.4|19
1622501590000|2021-05-31 22:53:10|705.41|701.41|705.38|701.38|705.44|701.44|705.38|701.38|9
1622501600000|2021-05-31 22:53:20|705.36|701.36|705.06|701.06|705.4|701.4|704.98|700.98|19
1622501610000|2021-05-31 22:53:30|704.99|700.99|704.77|700.77|705.09|701.09|704.76|700.76|22
1622501620000|2021-05-31 22:53:40|704.75|700.75|704.74|700.74|704.84|700.84|704.5|700.5|31
1622501630000|2021-05-31 22:53:50|704.72|700.72|704.34|700.34|704.72|700.72|704.32|700.32|26
1622501640000|2021-05-31 22:54:00|704.35|700.35|704.15|700.15|704.36|700.36|703.98|699.98|34
1622501650000|2021-05-31 22:54:10|704.28|700.28|703.86|699.86|704.47|700.47|703.86|699.86|33
1622501660000|2021-05-31 22:54:20|703.87|699.87|703.64|699.64|704.02|700.02|703.64|699.64|26
1622501670000|2021-05-31 22:54:30|703.56|699.56|703.58|699.58|703.71|699.71|703.56|699.56|24
1622501680000|2021-05-31 22:54:40|703.66|699.66|703.52|699.52|703.81|699.81|703.36|699.36|28
1622501690000|2021-05-31 22:54:50|703.56|699.56|703.56|699.56|703.72|699.72|703.5|699.5|29
1622501700000|2021-05-31 22:55:00|703.57|699.57|703.56|699.56|703.63|699.63|703.47|699.47|31
1622501710000|2021-05-31 22:55:10|703.55|699.55|703.5|699.5|703.59|699.59|703.49|699.49|30
1622501720000|2021-05-31 22:55:20|703.55|699.55|703.79|699.79|703.79|699.79|703.51|699.51|27
1622501730000|2021-05-31 22:55:30|703.78|699.78|703.79|699.79|703.85|699.85|703.78|699.78|17
1622501740000|2021-05-31 22:55:40|703.85|699.85|703.71|699.71|703.85|699.85|703.64|699.64|25
1622501750000|2021-05-31 22:55:50|703.72|699.72|704.01|700.01|704.11|700.11|703.68|699.68|23
1622501760000|2021-05-31 22:56:00|704.03|700.03|705.03|701.03|705.16|701.16|704.03|700.03|28
1622501770000|2021-05-31 22:56:10|705.02|701.02|704.83|700.83|705.02|701.02|704.72|700.72|29
1622501780000|2021-05-31 22:56:20|704.81|700.81|704.82|700.82|704.96|700.96|704.81|700.81|29
1622501790000|2021-05-31 22:56:30|704.81|700.81|705.01|701.01|705.09|701.09|704.81|700.81|24
1622501800000|2021-05-31 22:56:40|705.06|701.06|704.81|700.81|705.06|701.06|704.78|700.78|27
1622501810000|2021-05-31 22:56:50|704.79|700.79|704.6|700.6|704.82|700.82|704.43|700.43|21
1622501820000|2021-05-31 22:57:00|704.71|700.71|704.41|700.41|704.77|700.77|704.38|700.38|25
1622501830000|2021-05-31 22:57:10|704.45|700.45|704.21|700.21|704.6|700.6|704.21|700.21|22
1622501840000|2021-05-31 22:57:20|704.22|700.22|703.98|699.98|704.22|700.22|703.97|699.97|18
1622501850000|2021-05-31 22:57:30|703.97|699.97|703.83|699.83|704.23|700.23|703.8|699.8|33
1622501860000|2021-05-31 22:57:40|703.84|699.84|703.94|699.94|703.94|699.94|703.79|699.79|23
1622501870000|2021-05-31 22:57:50|703.97|699.97|703.82|699.82|704.01|700.01|703.77|699.77|30
1622501880000|2021-05-31 22:58:00|703.75|699.75|703.84|699.84|703.88|699.88|703.75|699.75|19
1622501890000|2021-05-31 22:58:10|703.87|699.87|703.9|699.9|704|700|703.8|699.8|25
1622501900000|2021-05-31 22:58:20|703.84|699.84|703.8|699.8|703.95|699.95|703.75|699.75|33
1622501910000|2021-05-31 22:58:30|703.81|699.81|703.56|699.56|703.87|699.87|703.49|699.49|27
1622501920000|2021-05-31 22:58:40|703.57|699.57|703.53|699.53|703.62|699.62|703.53|699.53|15
1622501930000|2021-05-31 22:58:50|703.6|699.6|703.56|699.56|703.62|699.62|703.56|699.56|22
1622501940000|2021-05-31 22:59:00|703.55|699.55|703.15|699.15|703.55|699.55|703.15|699.15|31
1622501950000|2021-05-31 22:59:10|703.16|699.16|703.09|699.09|703.18|699.18|702.92|698.92|24
1622501960000|2021-05-31 22:59:20|703.06|699.06|703.27|699.27|703.31|699.31|702.88|698.88|35
1622501970000|2021-05-31 22:59:30|703.16|699.16|702.91|698.91|703.32|699.32|702.66|698.66|31
1622501980000|2021-05-31 22:59:40|702.92|698.92|702.72|698.72|702.97|698.97|702.63|698.63|28
1622501990000|2021-05-31 22:59:50|702.73|698.73|703.08|699.08|703.09|699.09|702.73|698.73|24
1622502000000|2021-05-31 23:00:00|703.25|699.25|703.13|699.13|703.26|699.26|703.08|699.08|18
1622502010000|2021-05-31 23:00:10|703.12|699.12|703.11|699.11|703.3|699.3|703.11|699.11|20
1622502020000|2021-05-31 23:00:20|703.12|699.12|703.16|699.16|703.22|699.22|703.09|699.09|20
1622502030000|2021-05-31 23:00:30|703.2|699.2|703.31|699.31|703.31|699.31|703.11|699.11|17
1622502040000|2021-05-31 23:00:40|703.28|699.28|702.77|698.77|703.38|699.38|702.77|698.77|34
1622502050000|2021-05-31 23:00:50|702.76|698.76|701.75|697.75|702.81|698.81|701.71|697.71|34
1622502060000|2021-05-31 23:01:00|701.8|697.8|701.81|697.81|701.84|697.84|701.64|697.64|30
1622502070000|2021-05-31 23:01:10|701.77|697.77|701.42|697.42|701.94|697.94|701.38|697.38|27
1622502080000|2021-05-31 23:01:20|701.43|697.43|701.59|697.59|701.59|697.59|701.39|697.39|29
1622502090000|2021-05-31 23:01:30|701.61|697.61|701.73|697.73|702.01|698.01|701.58|697.58|34
1622502100000|2021-05-31 23:01:40|701.74|697.74|701.91|697.91|702.01|698.01|701.73|697.73|30
1622502110000|2021-05-31 23:01:50|701.9|697.9|701.88|697.88|702.02|698.02|701.81|697.81|20
1622502120000|2021-05-31 23:02:00|701.9|697.9|701.8|697.8|701.91|697.91|701.66|697.66|22
1622502130000|2021-05-31 23:02:10|701.86|697.86|701.77|697.77|701.93|697.93|701.72|697.72|27
1622502140000|2021-05-31 23:02:20|701.82|697.82|702.69|698.69|702.69|698.69|701.82|697.82|35
1622502150000|2021-05-31 23:02:30|702.7|698.7|703.22|699.22|703.22|699.22|702.63|698.63|36
1622502160000|2021-05-31 23:02:40|703.23|699.23|703.01|699.01|703.24|699.24|703|699|27
1622502170000|2021-05-31 23:02:50|703.03|699.03|703.11|699.11|703.23|699.23|702.96|698.96|28
1622502180000|2021-05-31 23:03:00|703.07|699.07|703.12|699.12|703.15|699.15|702.98|698.98|32
1622502190000|2021-05-31 23:03:10|703.11|699.11|703.14|699.14|703.16|699.16|702.9|698.9|33
1622502200000|2021-05-31 23:03:20|703.01|699.01|702.55|698.55|703.17|699.17|702.48|698.48|26
1622502210000|2021-05-31 23:03:30|702.54|698.54|702.51|698.51|702.57|698.57|702.44|698.44|28
1622502220000|2021-05-31 23:03:40|702.52|698.52|702.47|698.47|702.57|698.57|702.43|698.43|28
1622502230000|2021-05-31 23:03:50|702.34|698.34|702.24|698.24|702.48|698.48|702.09|698.09|26
1622502240000|2021-05-31 23:04:00|702.21|698.21|702.37|698.37|702.41|698.41|702.2|698.2|29
1622502250000|2021-05-31 23:04:10|702.38|698.38|702.42|698.42|702.51|698.51|702.27|698.27|26
1622502260000|2021-05-31 23:04:20|702.43|698.43|702.74|698.74|702.74|698.74|702.36|698.36|33
1622502270000|2021-05-31 23:04:30|702.63|698.63|702.18|698.18|702.63|698.63|702.17|698.17|19
1622502280000|2021-05-31 23:04:40|702.2|698.2|702.33|698.33|702.33|698.33|702.01|698.01|32
1622502290000|2021-05-31 23:04:50|702.35|698.35|702.09|698.09|702.35|698.35|702.08|698.08|15
1622502300000|2021-05-31 23:05:00|702.34|698.34|702.48|698.48|702.49|698.49|702.26|698.26|27
1622502310000|2021-05-31 23:05:10|702.41|698.41|702.4|698.4|702.44|698.44|702.3|698.3|18
1622502320000|2021-05-31 23:05:20|702.35|698.35|702.48|698.48|702.48|698.48|702.31|698.31|15
1622502330000|2021-05-31 23:05:30|702.43|698.43|702.47|698.47|702.62|698.62|702.32|698.32|28
1622502340000|2021-05-31 23:05:40|702.42|698.42|702.41|698.41|702.59|698.59|702.26|698.26|27
1622502350000|2021-05-31 23:05:50|702.42|698.42|702.47|698.47|702.47|698.47|702.42|698.42|8
1622502360000|2021-05-31 23:06:00|702.48|698.48|702.41|698.41|702.48|698.48|702.4|698.4|11
1622502370000|2021-05-31 23:06:10|702.42|698.42|702.98|698.98|703.02|699.02|702.42|698.42|22
1622502380000|2021-05-31 23:06:20|702.97|698.97|702.93|698.93|703.11|699.11|702.85|698.85|18
1622502390000|2021-05-31 23:06:30|702.85|698.85|702.92|698.92|702.93|698.93|702.81|698.81|13
1622502400000|2021-05-31 23:06:40|703.02|699.02|702.89|698.89|703.15|699.15|702.8|698.8|33
1622502410000|2021-05-31 23:06:50|702.91|698.91|703.05|699.05|703.1|699.1|702.91|698.91|20
1622502420000|2021-05-31 23:07:00|702.99|698.99|703.09|699.09|703.2|699.2|702.96|698.96|27
1622502430000|2021-05-31 23:07:10|703.06|699.06|702.72|698.72|703.07|699.07|702.72|698.72|22
1622502440000|2021-05-31 23:07:20|702.84|698.84|702.87|698.87|702.94|698.94|702.71|698.71|28
1622502450000|2021-05-31 23:07:30|702.86|698.86|702.98|698.98|702.99|698.99|702.82|698.82|23
1622502460000|2021-05-31 23:07:40|702.96|698.96|702.92|698.92|703.01|699.01|702.84|698.84|28
1622502470000|2021-05-31 23:07:50|702.87|698.87|703.2|699.2|703.2|699.2|702.83|698.83|37
1622502480000|2021-05-31 23:08:00|703.19|699.19|703.07|699.07|703.23|699.23|703|699|29
1622502490000|2021-05-31 23:08:10|703.02|699.02|702.95|698.95|703.04|699.04|702.9|698.9|21
1622502500000|2021-05-31 23:08:20|702.93|698.93|703.15|699.15|703.3|699.3|702.89|698.89|33
1622502510000|2021-05-31 23:08:30|703.11|699.11|703.12|699.12|703.32|699.32|703.11|699.11|30
1622502520000|2021-05-31 23:08:40|703.17|699.17|703.12|699.12|703.39|699.39|702.98|698.98|24
1622502530000|2021-05-31 23:08:50|703.16|699.16|703.15|699.15|703.35|699.35|702.94|698.94|31
1622502540000|2021-05-31 23:09:00|703.16|699.16|703.01|699.01|703.16|699.16|702.82|698.82|29
1622502550000|2021-05-31 23:09:10|702.97|698.97|703.25|699.25|703.29|699.29|702.92|698.92|31
1622502560000|2021-05-31 23:09:20|703.31|699.31|703.43|699.43|703.43|699.43|703.01|699.01|31
1622502570000|2021-05-31 23:09:30|703.42|699.42|703.22|699.22|703.42|699.42|703.2|699.2|21
1622502580000|2021-05-31 23:09:40|703.23|699.23|703.1|699.1|703.37|699.37|703.05|699.05|35
1622502590000|2021-05-31 23:09:50|703.11|699.11|703.23|699.23|703.29|699.29|703.11|699.11|35
1622502600000|2021-05-31 23:10:00|703.22|699.22|703.65|699.65|704.03|700.03|703.18|699.18|32
1622502610000|2021-05-31 23:10:10|703.78|699.78|704.17|700.17|704.2|700.2|703.78|699.78|29
1622502620000|2021-05-31 23:10:20|704.08|700.08|704.1|700.1|704.12|700.12|704.02|700.02|27
1622502630000|2021-05-31 23:10:30|704.08|700.08|704.11|700.11|704.11|700.11|703.99|699.99|27
1622502640000|2021-05-31 23:10:40|704.51|700.51|704.55|700.55|704.67|700.67|704.45|700.45|28
1622502650000|2021-05-31 23:10:50|704.52|700.52|704.69|700.69|704.69|700.69|704.42|700.42|20
1622502660000|2021-05-31 23:11:00|704.9|700.9|704.59|700.59|704.96|700.96|704.51|700.51|25
1622502670000|2021-05-31 23:11:10|704.55|700.55|704.68|700.68|704.68|700.68|704.44|700.44|20
1622502680000|2021-05-31 23:11:20|704.93|700.93|705.08|701.08|705.08|701.08|704.86|700.86|18
1622502690000|2021-05-31 23:11:30|705.09|701.09|705.09|701.09|705.23|701.23|705.07|701.07|15
1622502700000|2021-05-31 23:11:40|705.12|701.12|705.09|701.09|705.12|701.12|704.88|700.88|25
1622502710000|2021-05-31 23:11:50|705.1|701.1|705.13|701.13|705.15|701.15|705.05|701.05|18
1622502720000|2021-05-31 23:12:00|705.14|701.14|705.64|701.64|705.74|701.74|705.13|701.13|27
1622502730000|2021-05-31 23:12:10|705.62|701.62|705.85|701.85|705.85|701.85|705.41|701.41|30
1622502740000|2021-05-31 23:12:20|705.81|701.81|706.3|702.3|706.35|702.35|705.43|701.43|31
1622502750000|2021-05-31 23:12:30|706.28|702.28|705.76|701.76|706.39|702.39|705.71|701.71|30
1622502760000|2021-05-31 23:12:40|705.75|701.75|705.71|701.71|705.88|701.88|705.71|701.71|23
1622502770000|2021-05-31 23:12:50|705.7|701.7|705.81|701.81|705.84|701.84|705.61|701.61|22
1622502780000|2021-05-31 23:13:00|705.82|701.82|705.89|701.89|705.91|701.91|705.71|701.71|27
1622502790000|2021-05-31 23:13:10|705.88|701.88|706.06|702.06|706.06|702.06|705.86|701.86|25
1622502800000|2021-05-31 23:13:20|706.07|702.07|706.1|702.1|706.29|702.29|705.89|701.89|29
1622502810000|2021-05-31 23:13:30|706.03|702.03|706.33|702.33|706.33|702.33|705.88|701.88|27
1622502820000|2021-05-31 23:13:40|706.31|702.31|706.26|702.26|706.39|702.39|706.2|702.2|29
1622502830000|2021-05-31 23:13:50|706.27|702.27|706.37|702.37|706.37|702.37|706.14|702.14|32
1622502840000|2021-05-31 23:14:00|706.35|702.35|706.48|702.48|706.65|702.65|706.16|702.16|26
1622502850000|2021-05-31 23:14:10|706.53|702.53|707.19|703.19|707.2|703.2|706.53|702.53|32
1622502860000|2021-05-31 23:14:20|707.15|703.15|707.55|703.55|707.55|703.55|707.06|703.06|27
1622502870000|2021-05-31 23:14:30|707.54|703.54|707.79|703.79|707.9|703.9|707.54|703.54|27
1622502880000|2021-05-31 23:14:40|707.8|703.8|707.9|703.9|707.9|703.9|707.71|703.71|24
1622502890000|2021-05-31 23:14:50|707.89|703.89|707.88|703.88|708.28|704.28|707.76|703.76|33
1622502900000|2021-05-31 23:15:00|707.98|703.98|707.7|703.7|708|704|707.7|703.7|33
1622502910000|2021-05-31 23:15:10|707.69|703.69|707.45|703.45|707.72|703.72|707.42|703.42|27
1622502920000|2021-05-31 23:15:20|707.47|703.47|707.16|703.16|707.65|703.65|707.16|703.16|21
1622502930000|2021-05-31 23:15:30|707.07|703.07|707.33|703.33|707.33|703.33|707.01|703.01|25
1622502940000|2021-05-31 23:15:40|707.28|703.28|707.05|703.05|707.32|703.32|706.95|702.95|20
1622502950000|2021-05-31 23:15:50|707.08|703.08|707.15|703.15|707.25|703.25|706.96|702.96|25
1622502960000|2021-05-31 23:16:00|707.17|703.17|707.09|703.09|707.17|703.17|706.85|702.85|35
1622502970000|2021-05-31 23:16:10|707.08|703.08|707.36|703.36|707.36|703.36|707.05|703.05|18
1622502980000|2021-05-31 23:16:20|707.26|703.26|707.27|703.27|707.32|703.32|707.21|703.21|23
1622502990000|2021-05-31 23:16:30|707.24|703.24|707.58|703.58|707.62|703.62|707.22|703.22|24
1622503000000|2021-05-31 23:16:40|707.63|703.63|707.49|703.49|707.63|703.63|707.36|703.36|25
1622503010000|2021-05-31 23:16:50|707.51|703.51|707.7|703.7|707.7|703.7|707.49|703.49|15
1622503020000|2021-05-31 23:17:00|707.67|703.67|707.44|703.44|707.67|703.67|707.38|703.38|25
1622503030000|2021-05-31 23:17:10|707.45|703.45|708.11|704.11|708.31|704.31|707.45|703.45|29
1622503040000|2021-05-31 23:17:20|708.09|704.09|709.08|705.08|709.12|705.12|708.09|704.09|20
1622503050000|2021-05-31 23:17:30|709.09|705.09|708.9|704.9|709.3|705.3|708.78|704.78|31
1622503060000|2021-05-31 23:17:40|708.89|704.89|709.22|705.22|709.4|705.4|708.72|704.72|23
1622503070000|2021-05-31 23:17:50|709.32|705.32|709.21|705.21|709.53|705.53|708.91|704.91|28
1622503080000|2021-05-31 23:18:00|709.25|705.25|709.12|705.12|709.36|705.36|708.98|704.98|28
1622503090000|2021-05-31 23:18:10|709.28|705.28|709.43|705.43|709.71|705.71|709.12|705.12|32
1622503100000|2021-05-31 23:18:20|709.42|705.42|709.86|705.86|709.94|705.94|709.42|705.42|27
1622503110000|2021-05-31 23:18:30|709.85|705.85|709.91|705.91|710.02|706.02|709.73|705.73|31
1622503120000|2021-05-31 23:18:40|709.92|705.92|710.11|706.11|710.18|706.18|709.84|705.84|31
1622503130000|2021-05-31 23:18:50|710.03|706.03|710.05|706.05|710.05|706.05|709.84|705.84|34
1622503140000|2021-05-31 23:19:00|710.1|706.1|709.44|705.44|710.1|706.1|709.44|705.44|36
1622503150000|2021-05-31 23:19:10|709.6|705.6|709.94|705.94|709.99|705.99|709.56|705.56|37
1622503160000|2021-05-31 23:19:20|710.02|706.02|709.81|705.81|710.12|706.12|709.75|705.75|28
1622503170000|2021-05-31 23:19:30|709.7|705.7|709.59|705.59|709.91|705.91|709.55|705.55|29
1622503180000|2021-05-31 23:19:40|709.57|705.57|709.6|705.6|709.72|705.72|709.57|705.57|28
1622503190000|2021-05-31 23:19:50|709.58|705.58|709.09|705.09|709.59|705.59|709.05|705.05|22
1622503200000|2021-05-31 23:20:00|709.11|705.11|708.95|704.95|709.15|705.15|708.95|704.95|23
1622503210000|2021-05-31 23:20:10|708.94|704.94|708.62|704.62|708.94|704.94|708.62|704.62|23
1622503220000|2021-05-31 23:20:20|708.71|704.71|708.72|704.72|708.78|704.78|708.59|704.59|25
1622503230000|2021-05-31 23:20:30|708.73|704.73|709.1|705.1|709.13|705.13|708.68|704.68|25
1622503240000|2021-05-31 23:20:40|709.04|705.04|709.32|705.32|709.41|705.41|708.83|704.83|29
1622503250000|2021-05-31 23:20:50|709.36|705.36|709.46|705.46|709.58|705.58|709.2|705.2|32
1622503260000|2021-05-31 23:21:00|709.54|705.54|709.67|705.67|709.72|705.72|709.43|705.43|29
1622503270000|2021-05-31 23:21:10|709.56|705.56|709.68|705.68|709.74|705.74|709.56|705.56|9
1622503280000|2021-05-31 23:21:20|709.71|705.71|709.6|705.6|709.86|705.86|709.52|705.52|26
1622503290000|2021-05-31 23:21:30|709.62|705.62|709.84|705.84|709.84|705.84|709.57|705.57|28
1622503300000|2021-05-31 23:21:40|709.83|705.83|709.68|705.68|709.86|705.86|709.56|705.56|26
1622503310000|2021-05-31 23:21:50|709.67|705.67|709.84|705.84|709.92|705.92|709.62|705.62|30
1622503320000|2021-05-31 23:22:00|709.87|705.87|710.26|706.26|710.32|706.32|709.83|705.83|24
1622503330000|2021-05-31 23:22:10|710.25|706.25|710.62|706.62|710.62|706.62|710.04|706.04|34
1622503340000|2021-05-31 23:22:20|710.6|706.6|710.25|706.25|710.8|706.8|710.2|706.2|30
1622503350000|2021-05-31 23:22:30|710.26|706.26|710.43|706.43|710.56|706.56|710.25|706.25|29
1622503360000|2021-05-31 23:22:40|710.45|706.45|710.22|706.22|710.47|706.47|710.16|706.16|31
1622503370000|2021-05-31 23:22:50|710.21|706.21|710.25|706.25|710.33|706.33|710.13|706.13|26
1622503380000|2021-05-31 23:23:00|710.24|706.24|710.16|706.16|710.3|706.3|710.16|706.16|25
1622503390000|2021-05-31 23:23:10|710.19|706.19|710.36|706.36|710.42|706.42|710.19|706.19|29
1622503400000|2021-05-31 23:23:20|710.35|706.35|710.41|706.41|710.47|706.47|710.27|706.27|23
1622503410000|2021-05-31 23:23:30|710.42|706.42|710.38|706.38|710.51|706.51|710.27|706.27|33
1622503420000|2021-05-31 23:23:40|710.33|706.33|710.51|706.51|710.51|706.51|710.25|706.25|28
1622503430000|2021-05-31 23:23:50|710.6|706.6|710.51|706.51|710.64|706.64|710.46|706.46|29
1622503440000|2021-05-31 23:24:00|710.49|706.49|710.64|706.64|710.67|706.67|710.49|706.49|26
1622503450000|2021-05-31 23:24:10|710.63|706.63|710.54|706.54|710.63|706.63|710.21|706.21|30
1622503460000|2021-05-31 23:24:20|710.51|706.51|710.95|706.95|710.96|706.96|710.44|706.44|28
1622503470000|2021-05-31 23:24:30|710.75|706.75|711.01|707.01|711.01|707.01|710.71|706.71|33
1622503480000|2021-05-31 23:24:40|710.99|706.99|710.91|706.91|711.03|707.03|710.66|706.66|32
1622503490000|2021-05-31 23:24:50|710.9|706.9|710.99|706.99|710.99|706.99|710.75|706.75|27
1622503500000|2021-05-31 23:25:00|710.98|706.98|710.76|706.76|710.99|706.99|710.75|706.75|29
1622503510000|2021-05-31 23:25:10|710.79|706.79|710.73|706.73|710.8|706.8|710.52|706.52|26
1622503520000|2021-05-31 23:25:20|710.69|706.69|710.64|706.64|710.7|706.7|710.36|706.36|29
1622503530000|2021-05-31 23:25:30|710.65|706.65|710.46|706.46|710.68|706.68|710.27|706.27|30
1622503540000|2021-05-31 23:25:40|710.42|706.42|710.66|706.66|710.93|706.93|710.3|706.3|30
1622503550000|2021-05-31 23:25:50|710.67|706.67|710.65|706.65|710.73|706.73|710.35|706.35|28
1622503560000|2021-05-31 23:26:00|710.69|706.69|710.51|706.51|710.76|706.76|710.41|706.41|22
1622503570000|2021-05-31 23:26:10|710.52|706.52|710.64|706.64|710.67|706.67|710.32|706.32|24
1622503580000|2021-05-31 23:26:20|710.51|706.51|710.31|706.31|710.64|706.64|710.31|706.31|32
1622503590000|2021-05-31 23:26:30|710.53|706.53|710.59|706.59|710.73|706.73|710.5|706.5|28
1622503600000|2021-05-31 23:26:40|710.62|706.62|710.54|706.54|710.63|706.63|710.49|706.49|25
1622503610000|2021-05-31 23:26:50|710.52|706.52|711.37|707.37|711.37|707.37|710.51|706.51|25
1622503620000|2021-05-31 23:27:00|711.36|707.36|711.21|707.21|711.36|707.36|711.06|707.06|32
1622503630000|2021-05-31 23:27:10|711.26|707.26|711.21|707.21|711.26|707.26|711|707|21
1622503640000|2021-05-31 23:27:20|711.2|707.2|711.16|707.16|711.24|707.24|711.11|707.11|28
1622503650000|2021-05-31 23:27:30|711.15|707.15|711.01|707.01|711.25|707.25|711.01|707.01|29
1622503660000|2021-05-31 23:27:40|711|707|710.97|706.97|711.11|707.11|710.75|706.75|35
1622503670000|2021-05-31 23:27:50|711.04|707.04|710.84|706.84|711.04|707.04|710.81|706.81|37
1622503680000|2021-05-31 23:28:00|710.85|706.85|711.06|707.06|711.26|707.26|710.82|706.82|38
1622503690000|2021-05-31 23:28:10|710.9|706.9|710.83|706.83|711.03|707.03|710.82|706.82|34
1622503700000|2021-05-31 23:28:20|710.82|706.82|710.7|706.7|710.91|706.91|710.68|706.68|29
1622503710000|2021-05-31 23:28:30|710.71|706.71|710.82|706.82|710.83|706.83|710.54|706.54|30
1622503720000|2021-05-31 23:28:40|710.7|706.7|710.34|706.34|710.78|706.78|710.34|706.34|35
1622503730000|2021-05-31 23:28:50|710.23|706.23|710.36|706.36|710.46|706.46|709.85|705.85|28
1622503740000|2021-05-31 23:29:00|710.43|706.43|710.69|706.69|710.69|706.69|710.42|706.42|33
1622503750000|2021-05-31 23:29:10|710.65|706.65|710.6|706.6|710.74|706.74|710.35|706.35|35
1622503760000|2021-05-31 23:29:20|710.58|706.58|710.38|706.38|710.63|706.63|710.29|706.29|30
1622503770000|2021-05-31 23:29:30|710.37|706.37|710.41|706.41|710.57|706.57|710.31|706.31|32
1622503780000|2021-05-31 23:29:40|710.45|706.45|710.39|706.39|710.66|706.66|710.39|706.39|26
1622503790000|2021-05-31 23:29:50|710.47|706.47|710.51|706.51|710.67|706.67|710.34|706.34|29
1622503800000|2021-05-31 23:30:00|710.52|706.52|710.32|706.32|710.59|706.59|710.32|706.32|32
1622503810000|2021-05-31 23:30:10|710.35|706.35|710.28|706.28|710.36|706.36|710.25|706.25|32
1622503820000|2021-05-31 23:30:20|710.32|706.32|710.16|706.16|710.36|706.36|710.15|706.15|25
1622503830000|2021-05-31 23:30:30|710.18|706.18|709.68|705.68|710.18|706.18|709.68|705.68|25
1622503840000|2021-05-31 23:30:40|709.69|705.69|709.43|705.43|709.7|705.7|709.17|705.17|36
1622503850000|2021-05-31 23:30:50|709.45|705.45|709.73|705.73|709.86|705.86|709.42|705.42|33
1622503860000|2021-05-31 23:31:00|709.75|705.75|710.2|706.2|710.48|706.48|709.73|705.73|24
1622503870000|2021-05-31 23:31:10|710.19|706.19|710.33|706.33|710.47|706.47|710.18|706.18|18
1622503880000|2021-05-31 23:31:20|710.36|706.36|710.53|706.53|710.59|706.59|710.36|706.36|26
1622503890000|2021-05-31 23:31:30|710.55|706.55|710.78|706.78|710.93|706.93|710.4|706.4|29
1622503900000|2021-05-31 23:31:40|710.76|706.76|710.64|706.64|710.88|706.88|710.6|706.6|26
1622503910000|2021-05-31 23:31:50|710.65|706.65|710.47|706.47|710.76|706.76|710.46|706.46|21
1622503920000|2021-05-31 23:32:00|710.66|706.66|710.7|706.7|710.85|706.85|710.51|706.51|25
1622503930000|2021-05-31 23:32:10|710.57|706.57|710.85|706.85|710.87|706.87|710.57|706.57|19
1622503940000|2021-05-31 23:32:20|710.8|706.8|710.7|706.7|710.85|706.85|710.69|706.69|28
1622503950000|2021-05-31 23:32:30|710.83|706.83|710.63|706.63|710.85|706.85|710.63|706.63|24
1622503960000|2021-05-31 23:32:40|710.69|706.69|710.91|706.91|711.15|707.15|710.61|706.61|25
1622503970000|2021-05-31 23:32:50|710.8|706.8|710.95|706.95|710.95|706.95|710.71|706.71|29
1622503980000|2021-05-31 23:33:00|710.83|706.83|710.52|706.52|710.97|706.97|710.51|706.51|29
1622503990000|2021-05-31 23:33:10|710.5|706.5|710.27|706.27|710.5|706.5|710.22|706.22|21
1622504000000|2021-05-31 23:33:20|710.25|706.25|710.16|706.16|710.34|706.34|710.12|706.12|30
1622504010000|2021-05-31 23:33:30|710.34|706.34|710.35|706.35|710.45|706.45|710.11|706.11|33
1622504020000|2021-05-31 23:33:40|710.38|706.38|710.3|706.3|710.38|706.38|710.17|706.17|29
1622504030000|2021-05-31 23:33:50|710.29|706.29|710.09|706.09|710.34|706.34|709.96|705.96|31
1622504040000|2021-05-31 23:34:00|710.08|706.08|709.93|705.93|710.19|706.19|709.93|705.93|27
1622504050000|2021-05-31 23:34:10|709.91|705.91|709.91|705.91|710.24|706.24|709.9|705.9|31
1622504060000|2021-05-31 23:34:20|709.93|705.93|710.2|706.2|710.23|706.23|709.92|705.92|27
1622504070000|2021-05-31 23:34:30|709.94|705.94|710.11|706.11|710.75|706.75|709.94|705.94|21
1622504080000|2021-05-31 23:34:40|710.1|706.1|710.44|706.44|710.53|706.53|710.06|706.06|28
1622504090000|2021-05-31 23:34:50|710.43|706.43|710.69|706.69|710.71|706.71|710.03|706.03|23
1622504100000|2021-05-31 23:35:00|710.68|706.68|710.19|706.19|710.68|706.68|710.18|706.18|26
1622504110000|2021-05-31 23:35:10|710.18|706.18|710.17|706.17|710.24|706.24|710.07|706.07|30
1622504120000|2021-05-31 23:35:20|710.15|706.15|710.21|706.21|710.25|706.25|710.13|706.13|22
1622504130000|2021-05-31 23:35:30|710.16|706.16|710.24|706.24|710.28|706.28|710.14|706.14|18
1622504140000|2021-05-31 23:35:40|710.27|706.27|710.24|706.24|710.29|706.29|710.18|706.18|13
1622504150000|2021-05-31 23:35:50|710.25|706.25|710.23|706.23|710.57|706.57|710.23|706.23|21
1622504160000|2021-05-31 23:36:00|710.52|706.52|710.2|706.2|710.63|706.63|710.14|706.14|27
1622504170000|2021-05-31 23:36:10|710.24|706.24|710.4|706.4|710.54|706.54|710.16|706.16|22
1622504180000|2021-05-31 23:36:20|710.39|706.39|710.15|706.15|710.47|706.47|710.13|706.13|18
1622504190000|2021-05-31 23:36:30|710.39|706.39|710.4|706.4|710.47|706.47|710.26|706.26|19
1622504200000|2021-05-31 23:36:40|710.39|706.39|710.48|706.48|710.48|706.48|710.25|706.25|22
1622504210000|2021-05-31 23:36:50|710.5|706.5|710.3|706.3|710.5|706.5|710.24|706.24|13
1622504220000|2021-05-31 23:37:00|710.29|706.29|710.67|706.67|710.78|706.78|710.29|706.29|18
1622504230000|2021-05-31 23:37:10|710.45|706.45|710.56|706.56|710.68|706.68|710.45|706.45|16
1622504240000|2021-05-31 23:37:20|710.5|706.5|710.4|706.4|710.6|706.6|710.38|706.38|26
1622504250000|2021-05-31 23:37:30|710.42|706.42|710.44|706.44|710.57|706.57|710.42|706.42|22
1622504260000|2021-05-31 23:37:40|710.5|706.5|710.49|706.49|710.54|706.54|710.47|706.47|20
1622504270000|2021-05-31 23:37:50|710.51|706.51|710.53|706.53|710.55|706.55|710.42|706.42|15
1622504280000|2021-05-31 23:38:00|710.55|706.55|710.11|706.11|710.55|706.55|710|706|22
1622504290000|2021-05-31 23:38:10|710.19|706.19|710.23|706.23|710.37|706.37|710.19|706.19|31
1622504300000|2021-05-31 23:38:20|710.28|706.28|710.26|706.26|710.37|706.37|710.16|706.16|28
1622504310000|2021-05-31 23:38:30|710.24|706.24|710.3|706.3|710.41|706.41|710.15|706.15|31
1622504320000|2021-05-31 23:38:40|710.29|706.29|710.88|706.88|710.94|706.94|710.21|706.21|22
1622504330000|2021-05-31 23:38:50|710.89|706.89|710.75|706.75|710.91|706.91|710.75|706.75|16
1622504340000|2021-05-31 23:39:00|710.76|706.76|711.91|707.91|711.91|707.91|710.76|706.76|30
1622504350000|2021-05-31 23:39:10|711.72|707.72|711.67|707.67|712.07|708.07|711.58|707.58|36
1622504360000|2021-05-31 23:39:20|711.81|707.81|712.12|708.12|712.13|708.13|711.66|707.66|31
1622504370000|2021-05-31 23:39:30|712.28|708.28|712.53|708.53|713.1|709.1|712.13|708.13|37
1622504380000|2021-05-31 23:39:40|712.49|708.49|712|708|712.49|708.49|712|708|28
1622504390000|2021-05-31 23:39:50|712.05|708.05|712.58|708.58|712.83|708.83|712|708|30
1622504400000|2021-05-31 23:40:00|712.54|708.54|712.47|708.47|712.6|708.6|712.25|708.25|37
1622504410000|2021-05-31 23:40:10|712.51|708.51|712.32|708.32|712.51|708.51|712.15|708.15|37
1622504420000|2021-05-31 23:40:20|712.31|708.31|712.16|708.16|712.35|708.35|712.16|708.16|31
1622504430000|2021-05-31 23:40:30|712.13|708.13|711.35|707.35|712.19|708.19|711.35|707.35|29
1622504440000|2021-05-31 23:40:40|711.25|707.25|711.27|707.27|711.39|707.39|711.04|707.04|32
1622504450000|2021-05-31 23:40:50|711.34|707.34|711.14|707.14|711.34|707.34|711.06|707.06|30
1622504460000|2021-05-31 23:41:00|711.15|707.15|710.7|706.7|711.15|707.15|710.61|706.61|21
1622504470000|2021-05-31 23:41:10|710.68|706.68|710.83|706.83|710.84|706.84|710.68|706.68|16
1622504480000|2021-05-31 23:41:20|710.98|706.98|710.96|706.96|711.07|707.07|710.91|706.91|18
1622504490000|2021-05-31 23:41:30|710.97|706.97|710.82|706.82|711.01|707.01|710.72|706.72|28
1622504500000|2021-05-31 23:41:40|710.76|706.76|711.02|707.02|711.03|707.03|710.76|706.76|24
1622504510000|2021-05-31 23:41:50|710.99|706.99|710.97|706.97|711.2|707.2|710.96|706.96|30
1622504520000|2021-05-31 23:42:00|710.98|706.98|710.97|706.97|711.06|707.06|710.91|706.91|27
1622504530000|2021-05-31 23:42:10|710.96|706.96|710.97|706.97|710.98|706.98|710.8|706.8|34
1622504540000|2021-05-31 23:42:20|710.95|706.95|710.87|706.87|710.95|706.95|710.79|706.79|30
1622504550000|2021-05-31 23:42:30|710.85|706.85|711.01|707.01|711.03|707.03|710.83|706.83|30
1622504560000|2021-05-31 23:42:40|710.99|706.99|711.06|707.06|711.16|707.16|710.93|706.93|26
1622504570000|2021-05-31 23:42:50|711.07|707.07|711.75|707.75|711.75|707.75|711.07|707.07|33
1622504580000|2021-05-31 23:43:00|711.53|707.53|712.15|708.15|712.26|708.26|711.52|707.52|28
1622504590000|2021-05-31 23:43:10|712.03|708.03|712.12|708.12|712.18|708.18|711.67|707.67|29
1622504600000|2021-05-31 23:43:20|711.62|707.62|712.2|708.2|712.4|708.4|711.62|707.62|21
1622504610000|2021-05-31 23:43:30|712.33|708.33|712.41|708.41|712.45|708.45|712.18|708.18|21
1622504620000|2021-05-31 23:43:40|712.38|708.38|712.36|708.36|712.53|708.53|712.11|708.11|19
1622504630000|2021-05-31 23:43:50|712.38|708.38|712.38|708.38|712.39|708.39|712.21|708.21|17
1622504640000|2021-05-31 23:44:00|712.39|708.39|711.55|707.55|712.39|708.39|711.53|707.53|32
1622504650000|2021-05-31 23:44:10|711.54|707.54|712.01|708.01|712.03|708.03|711.54|707.54|37
1622504660000|2021-05-31 23:44:20|712|708|712.05|708.05|712.08|708.08|711.85|707.85|24
1622504670000|2021-05-31 23:44:30|711.92|707.92|711.75|707.75|712.08|708.08|711.68|707.68|32
1622504680000|2021-05-31 23:44:40|711.77|707.77|711.62|707.62|711.92|707.92|711.61|707.61|23
1622504690000|2021-05-31 23:44:50|711.63|707.63|711.7|707.7|711.83|707.83|711.63|707.63|23
1622504700000|2021-05-31 23:45:00|711.78|707.78|711.79|707.79|711.82|707.82|711.66|707.66|24
1622504710000|2021-05-31 23:45:10|711.78|707.78|711.72|707.72|711.87|707.87|711.72|707.72|24
1622504720000|2021-05-31 23:45:20|711.73|707.73|711.3|707.3|711.73|707.73|711.2|707.2|30
1622504730000|2021-05-31 23:45:30|711.2|707.2|710.74|706.74|711.2|707.2|710.68|706.68|32
1622504740000|2021-05-31 23:45:40|710.75|706.75|710.59|706.59|711.01|707.01|710.59|706.59|36
1622504750000|2021-05-31 23:45:50|710.63|706.63|710.55|706.55|710.99|706.99|710.55|706.55|29
1622504760000|2021-05-31 23:46:00|710.56|706.56|710.5|706.5|710.56|706.56|710.46|706.46|12
1622504770000|2021-05-31 23:46:10|710.51|706.51|710.61|706.61|710.61|706.61|710.39|706.39|21
1622504780000|2021-05-31 23:46:20|710.66|706.66|710.81|706.81|710.81|706.81|710.4|706.4|26
1622504790000|2021-05-31 23:46:30|710.92|706.92|712.3|708.3|712.46|708.46|710.92|706.92|38
1622504800000|2021-05-31 23:46:40|712.28|708.28|712.51|708.51|712.74|708.74|711.51|707.51|37
1622504810000|2021-05-31 23:46:50|712.6|708.6|712.3|708.3|712.6|708.6|712.19|708.19|34
1622504820000|2021-05-31 23:47:00|712.23|708.23|712.53|708.53|712.55|708.55|712.21|708.21|33
1622504830000|2021-05-31 23:47:10|712.47|708.47|712.37|708.37|712.57|708.57|712.36|708.36|18
1622504840000|2021-05-31 23:47:20|712.29|708.29|712.2|708.2|712.46|708.46|712.03|708.03|35
1622504850000|2021-05-31 23:47:30|712.24|708.24|712.3|708.3|712.38|708.38|712.19|708.19|31
1622504860000|2021-05-31 23:47:40|712.31|708.31|712.33|708.33|712.45|708.45|712.26|708.26|25
1622504870000|2021-05-31 23:47:50|712.34|708.34|711.81|707.81|712.39|708.39|711.67|707.67|34
1622504880000|2021-05-31 23:48:00|711.72|707.72|712.1|708.1|712.17|708.17|711.72|707.72|29
1622504890000|2021-05-31 23:48:10|712.11|708.11|712.56|708.56|712.7|708.7|712.09|708.09|32
1622504900000|2021-05-31 23:48:20|712.55|708.55|712.61|708.61|712.64|708.64|712.38|708.38|33
1622504910000|2021-05-31 23:48:30|712.32|708.32|712.31|708.31|712.32|708.32|712.13|708.13|29
1622504920000|2021-05-31 23:48:40|712.33|708.33|712.45|708.45|712.46|708.46|712.16|708.16|29
1622504930000|2021-05-31 23:48:50|712.44|708.44|712.16|708.16|712.44|708.44|712.05|708.05|31
1622504940000|2021-05-31 23:49:00|712.17|708.17|711.85|707.85|712.23|708.23|711.75|707.75|27
1622504950000|2021-05-31 23:49:10|711.89|707.89|711.61|707.61|711.89|707.89|711.42|707.42|25
1622504960000|2021-05-31 23:49:20|711.72|707.72|711.27|707.27|711.72|707.72|711.21|707.21|29
1622504970000|2021-05-31 23:49:30|711.33|707.33|711.24|707.24|711.34|707.34|711.09|707.09|34
1622504980000|2021-05-31 23:49:40|711.16|707.16|711.23|707.23|711.27|707.27|711.14|707.14|25
1622504990000|2021-05-31 23:49:50|711.22|707.22|711.27|707.27|711.28|707.28|711.09|707.09|30
1622505000000|2021-05-31 23:50:00|711.28|707.28|711.12|707.12|711.3|707.3|711.05|707.05|27
1622505010000|2021-05-31 23:50:10|711.25|707.25|711.23|707.23|711.29|707.29|711.17|707.17|25
1622505020000|2021-05-31 23:50:20|711.24|707.24|711.14|707.14|711.25|707.25|710.94|706.94|36
1622505030000|2021-05-31 23:50:30|711.1|707.1|710.92|706.92|711.11|707.11|710.91|706.91|28
1622505040000|2021-05-31 23:50:40|710.93|706.93|711.03|707.03|711.11|707.11|710.82|706.82|29
1622505050000|2021-05-31 23:50:50|711.1|707.1|710.93|706.93|711.1|707.1|710.93|706.93|22
1622505060000|2021-05-31 23:51:00|710.96|706.96|710.82|706.82|710.97|706.97|710.75|706.75|31
1622505070000|2021-05-31 23:51:10|710.83|706.83|710.79|706.79|710.96|706.96|710.78|706.78|29
1622505080000|2021-05-31 23:51:20|710.8|706.8|710.83|706.83|710.94|706.94|710.78|706.78|29
1622505090000|2021-05-31 23:51:30|710.9|706.9|709.74|705.74|711.08|707.08|709.54|705.54|36
1622505100000|2021-05-31 23:51:40|709.71|705.71|709.84|705.84|710.19|706.19|709.51|705.51|28
1622505110000|2021-05-31 23:51:50|709.83|705.83|710.02|706.02|710.1|706.1|709.72|705.72|27
1622505120000|2021-05-31 23:52:00|710.07|706.07|710.33|706.33|710.33|706.33|709.67|705.67|31
1622505130000|2021-05-31 23:52:10|710.34|706.34|709.6|705.6|710.55|706.55|709.6|705.6|33
1622505140000|2021-05-31 23:52:20|709.72|705.72|709.48|705.48|709.77|705.77|709.43|705.43|30
1622505150000|2021-05-31 23:52:30|709.43|705.43|709.48|705.48|709.55|705.55|709.34|705.34|24
1622505160000|2021-05-31 23:52:40|709.45|705.45|709.6|705.6|709.6|705.6|709.38|705.38|23
1622505170000|2021-05-31 23:52:50|709.67|705.67|709.47|705.47|709.74|705.74|709.32|705.32|28
1622505180000|2021-05-31 23:53:00|709.46|705.46|709.44|705.44|709.57|705.57|709.43|705.43|22
1622505190000|2021-05-31 23:53:10|709.45|705.45|708.74|704.74|709.55|705.55|708.74|704.74|29
1622505200000|2021-05-31 23:53:20|708.64|704.64|708.46|704.46|708.64|704.64|708.46|704.46|18
1622505210000|2021-05-31 23:53:30|708.49|704.49|708.36|704.36|708.5|704.5|708.33|704.33|16
1622505220000|2021-05-31 23:53:40|708.37|704.37|708.93|704.93|708.93|704.93|708.37|704.37|28
1622505230000|2021-05-31 23:53:50|708.84|704.84|708.78|704.78|708.91|704.91|708.68|704.68|25
1622505240000|2021-05-31 23:54:00|708.79|704.79|709.16|705.16|709.21|705.21|708.73|704.73|25
1622505250000|2021-05-31 23:54:10|709.09|705.09|709.21|705.21|709.26|705.26|709.09|705.09|15
1622505260000|2021-05-31 23:54:20|709.23|705.23|709.21|705.21|709.39|705.39|709.17|705.17|21
1622505270000|2021-05-31 23:54:30|709.22|705.22|708.9|704.9|709.26|705.26|708.9|704.9|22
1622505280000|2021-05-31 23:54:40|708.92|704.92|708.91|704.91|708.94|704.94|708.76|704.76|18
1622505290000|2021-05-31 23:54:50|708.92|704.92|708.4|704.4|708.94|704.94|708.34|704.34|21
1622505300000|2021-05-31 23:55:00|708.39|704.39|708.42|704.42|708.43|704.43|708.39|704.39|5
1622505310000|2021-05-31 23:55:10|708.41|704.41|709.46|705.46|709.48|705.48|708.41|704.41|28
1622505320000|2021-05-31 23:55:20|709.45|705.45|709.55|705.55|709.58|705.58|709.37|705.37|22
1622505330000|2021-05-31 23:55:30|709.71|705.71|709.66|705.66|709.88|705.88|709.48|705.48|31
1622505340000|2021-05-31 23:55:40|709.56|705.56|708.81|704.81|709.59|705.59|708.71|704.71|30
1622505350000|2021-05-31 23:55:50|708.86|704.86|708.19|704.19|708.86|704.86|708.18|704.18|27
1622505360000|2021-05-31 23:56:00|708.24|704.24|707.71|703.71|708.3|704.3|707.7|703.7|29
1622505370000|2021-05-31 23:56:10|707.73|703.73|707.78|703.78|707.78|703.78|707.66|703.66|20
1622505380000|2021-05-31 23:56:20|707.79|703.79|706.68|702.68|707.84|703.84|706.67|702.67|27
1622505390000|2021-05-31 23:56:30|706.65|702.65|705.55|701.55|706.65|702.65|705.55|701.55|27
1622505400000|2021-05-31 23:56:40|705.64|701.64|704.23|700.23|705.64|701.64|703.95|699.95|38
1622505410000|2021-05-31 23:56:50|704.14|700.14|704.34|700.34|704.45|700.45|703.99|699.99|25
1622505420000|2021-05-31 23:57:00|704.45|700.45|704.07|700.07|704.47|700.47|704.07|700.07|34
1622505430000|2021-05-31 23:57:10|704.12|700.12|703.98|699.98|704.46|700.46|703.97|699.97|28
1622505440000|2021-05-31 23:57:20|703.95|699.95|704.08|700.08|704.08|700.08|703.85|699.85|32
1622505450000|2021-05-31 23:57:30|704.07|700.07|704.22|700.22|704.25|700.25|704.06|700.06|32
1622505460000|2021-05-31 23:57:40|704.24|700.24|704.21|700.21|704.33|700.33|704.18|700.18|33
1622505470000|2021-05-31 23:57:50|704.22|700.22|704.3|700.3|704.42|700.42|704.2|700.2|31
1622505480000|2021-05-31 23:58:00|704.32|700.32|703.89|699.89|704.32|700.32|703.75|699.75|34
1622505490000|2021-05-31 23:58:10|703.83|699.83|704.04|700.04|704.05|700.05|703.8|699.8|32
1622505500000|2021-05-31 23:58:20|703.92|699.92|704.02|700.02|704.02|700.02|703.91|699.91|25
1622505510000|2021-05-31 23:58:30|704.09|700.09|704.17|700.17|704.17|700.17|703.95|699.95|17
1622505520000|2021-05-31 23:58:40|704.16|700.16|704.93|700.93|705.24|701.24|704.15|700.15|30
1622505530000|2021-05-31 23:58:50|704.94|700.94|705.25|701.25|705.47|701.47|704.94|700.94|25
1622505540000|2021-05-31 23:59:00|705.26|701.26|705.16|701.16|705.33|701.33|705.13|701.13|31
1622505550000|2021-05-31 23:59:10|705.15|701.15|705.46|701.46|705.48|701.48|705.15|701.15|21
1622505560000|2021-05-31 23:59:20|705.47|701.47|705.34|701.34|705.64|701.64|705.24|701.24|33
1622505570000|2021-05-31 23:59:30|705.32|701.32|704.86|700.86|705.38|701.38|704.86|700.86|30
1622505580000|2021-05-31 23:59:40|704.85|700.85|704.86|700.86|704.91|700.91|704.74|700.74|21
1622505590000|2021-05-31 23:59:50|704.83|700.83|704.69|700.69|704.89|700.89|704.63|700.63|31
1622505600000|2021-06-01 00:00:00|704.7|700.7|704.45|700.45|704.76|700.76|704.43|700.43|25
1622505610000|2021-06-01 00:00:10|704.44|700.44|703.81|699.81|704.44|700.44|703.81|699.81|23
1622505620000|2021-06-01 00:00:20|703.8|699.8|703.36|699.36|703.85|699.85|703.36|699.36|28
1622505630000|2021-06-01 00:00:30|703.31|699.31|702.79|698.79|703.31|699.31|702.75|698.75|22
1622505640000|2021-06-01 00:00:40|702.78|698.78|702.2|698.2|702.78|698.78|702.03|698.03|24
1622505650000|2021-06-01 00:00:50|702.22|698.22|701.99|697.99|702.22|698.22|701.88|697.88|19
1622505660000|2021-06-01 00:01:00|701.98|697.98|702.56|698.56|702.56|698.56|701.91|697.91|31
1622505670000|2021-06-01 00:01:10|702.71|698.71|703.98|699.98|704|700|702.71|698.71|29
1622505680000|2021-06-01 00:01:20|704.01|700.01|704.86|700.86|704.87|700.87|704.01|700.01|17
1622505690000|2021-06-01 00:01:30|704.87|700.87|705.36|701.36|705.36|701.36|704.82|700.82|15
1622505700000|2021-06-01 00:01:40|705.46|701.46|705.74|701.74|705.88|701.88|705.15|701.15|24
1622505710000|2021-06-01 00:01:50|705.61|701.61|705.21|701.21|705.62|701.62|705.14|701.14|24
1622505720000|2021-06-01 00:02:00|705.2|701.2|705.49|701.49|705.91|701.91|705.11|701.11|32
1622505730000|2021-06-01 00:02:10|705.59|701.59|706.34|702.34|706.34|702.34|705.43|701.43|33
1622505740000|2021-06-01 00:02:20|706.44|702.44|707.22|703.22|707.22|703.22|706.34|702.34|23
1622505750000|2021-06-01 00:02:30|707.25|703.25|707.48|703.48|707.51|703.51|707.15|703.15|29
1622505760000|2021-06-01 00:02:40|707.45|703.45|708.23|704.23|708.23|704.23|707.35|703.35|36
1622505770000|2021-06-01 00:02:50|708.27|704.27|709.38|705.38|709.38|705.38|708.26|704.26|29
1622505780000|2021-06-01 00:03:00|709.42|705.42|709.46|705.46|709.57|705.57|709.34|705.34|30
1622505790000|2021-06-01 00:03:10|709.55|705.55|710.19|706.19|710.19|706.19|709.54|705.54|23
1622505800000|2021-06-01 00:03:20|710.12|706.12|710.25|706.25|710.68|706.68|710.12|706.12|34
1622505810000|2021-06-01 00:03:30|710.24|706.24|709.97|705.97|710.32|706.32|709.95|705.95|29
1622505820000|2021-06-01 00:03:40|709.98|705.98|710.17|706.17|710.37|706.37|709.98|705.98|29
1622505830000|2021-06-01 00:03:50|710.16|706.16|710.46|706.46|710.84|706.84|710.16|706.16|32
1622505840000|2021-06-01 00:04:00|710.4|706.4|710.42|706.42|710.56|706.56|710.34|706.34|32
1622505850000|2021-06-01 00:04:10|710.43|706.43|710.07|706.07|710.45|706.45|710.07|706.07|36
1622505860000|2021-06-01 00:04:20|710.03|706.03|709.87|705.87|710.12|706.12|709.87|705.87|30
1622505870000|2021-06-01 00:04:30|709.88|705.88|709.81|705.81|709.91|705.91|709.61|705.61|32
1622505880000|2021-06-01 00:04:40|709.82|705.82|709.9|705.9|709.92|705.92|709.82|705.82|17
1622505890000|2021-06-01 00:04:50|709.98|705.98|710.23|706.23|710.23|706.23|709.98|705.98|10
1622505900000|2021-06-01 00:05:00|710.26|706.26|710.08|706.08|710.26|706.26|710.08|706.08|24
1622505910000|2021-06-01 00:05:10|710.11|706.11|710.05|706.05|710.15|706.15|709.8|705.8|26
1622505920000|2021-06-01 00:05:20|710.04|706.04|710.21|706.21|710.24|706.24|710.03|706.03|20
1622505930000|2021-06-01 00:05:30|710.17|706.17|710.43|706.43|710.47|706.47|710.17|706.17|18
1622505940000|2021-06-01 00:05:40|710.45|706.45|710.14|706.14|710.6|706.6|710.14|706.14|36
1622505950000|2021-06-01 00:05:50|709.99|705.99|709.65|705.65|710.16|706.16|709.63|705.63|32
1622505960000|2021-06-01 00:06:00|709.66|705.66|709.43|705.43|709.78|705.78|709.43|705.43|31
1622505970000|2021-06-01 00:06:10|709.44|705.44|708.92|704.92|709.44|705.44|708.9|704.9|31
1622505980000|2021-06-01 00:06:20|708.91|704.91|708.94|704.94|709.01|705.01|708.89|704.89|27
1622505990000|2021-06-01 00:06:30|708.91|704.91|708.27|704.27|708.93|704.93|708.24|704.24|32
1622506000000|2021-06-01 00:06:40|708.26|704.26|708.8|704.8|708.8|704.8|708.26|704.26|33
1622506010000|2021-06-01 00:06:50|708.81|704.81|708.79|704.79|709.04|705.04|708.78|704.78|36
1622506020000|2021-06-01 00:07:00|708.76|704.76|708|704|708.76|704.76|708|704|32
1622506030000|2021-06-01 00:07:10|707.99|703.99|708.07|704.07|708.1|704.1|707.97|703.97|19
1622506040000|2021-06-01 00:07:20|708.08|704.08|707.75|703.75|708.11|704.11|707.75|703.75|23
1622506050000|2021-06-01 00:07:30|707.59|703.59|706.69|702.69|707.59|703.59|706.69|702.69|28
1622506060000|2021-06-01 00:07:40|706.68|702.68|706.84|702.84|706.98|702.98|706.49|702.49|31
1622506070000|2021-06-01 00:07:50|706.72|702.72|706.72|702.72|706.81|702.81|706.64|702.64|29
1622506080000|2021-06-01 00:08:00|706.68|702.68|707.32|703.32|707.34|703.34|706.54|702.54|26
1622506090000|2021-06-01 00:08:10|707.31|703.31|708.43|704.43|708.53|704.53|707.15|703.15|28
1622506100000|2021-06-01 00:08:20|708.48|704.48|708.47|704.47|708.59|704.59|708.35|704.35|15
1622506110000|2021-06-01 00:08:30|708.46|704.46|707.76|703.76|708.54|704.54|707.73|703.73|28
1622506120000|2021-06-01 00:08:40|707.72|703.72|708.24|704.24|708.24|704.24|707.72|703.72|18
1622506130000|2021-06-01 00:08:50|708.29|704.29|708.54|704.54|708.55|704.55|708.22|704.22|18
1622506140000|2021-06-01 00:09:00|708.47|704.47|709.59|705.59|709.65|705.65|708.4|704.4|32
1622506150000|2021-06-01 00:09:10|709.6|705.6|709.68|705.68|709.7|705.7|709.54|705.54|20
1622506160000|2021-06-01 00:09:20|709.69|705.69|709.63|705.63|709.76|705.76|709.52|705.52|15
1622506170000|2021-06-01 00:09:30|709.64|705.64|709.81|705.81|709.82|705.82|709.61|705.61|18
1622506180000|2021-06-01 00:09:40|709.86|705.86|709.88|705.88|709.91|705.91|709.85|705.85|10
1622506190000|2021-06-01 00:09:50|709.81|705.81|709.28|705.28|709.81|705.81|709.28|705.28|29
1622506200000|2021-06-01 00:10:00|709.29|705.29|709.45|705.45|709.51|705.51|709.24|705.24|25
1622506210000|2021-06-01 00:10:10|709.42|705.42|709.29|705.29|709.42|705.42|709.28|705.28|21
1622506220000|2021-06-01 00:10:20|709.3|705.3|709.35|705.35|709.49|705.49|709.3|705.3|16
1622506230000|2021-06-01 00:10:30|709.36|705.36|709.56|705.56|709.56|705.56|709.36|705.36|21
1622506240000|2021-06-01 00:10:40|709.49|705.49|709.32|705.32|709.55|705.55|709.32|705.32|18
1622506250000|2021-06-01 00:10:50|709.33|705.33|709.44|705.44|709.57|705.57|709.33|705.33|22
1622506260000|2021-06-01 00:11:00|709.45|705.45|709.55|705.55|709.59|705.59|709.36|705.36|15
1622506270000|2021-06-01 00:11:10|709.65|705.65|709.77|705.77|709.78|705.78|709.38|705.38|28
1622506280000|2021-06-01 00:11:20|709.78|705.78|709.4|705.4|709.78|705.78|709.32|705.32|19
1622506290000|2021-06-01 00:11:30|709.37|705.37|709.16|705.16|709.42|705.42|709.16|705.16|19
1622506300000|2021-06-01 00:11:40|709.12|705.12|709.19|705.19|709.2|705.2|709.12|705.12|20
1622506310000|2021-06-01 00:11:50|709.2|705.2|708.77|704.77|709.2|705.2|708.72|704.72|26
1622506320000|2021-06-01 00:12:00|708.71|704.71|708.26|704.26|708.71|704.71|708.2|704.2|20
1622506330000|2021-06-01 00:12:10|708.28|704.28|707.97|703.97|708.3|704.3|707.92|703.92|28
1622506340000|2021-06-01 00:12:20|708.03|704.03|707.99|703.99|708.03|704.03|707.99|703.99|3
1622506350000|2021-06-01 00:12:30|707.97|703.97|707.83|703.83|707.97|703.97|707.83|703.83|22
1622506360000|2021-06-01 00:12:40|707.85|703.85|708.03|704.03|708.1|704.1|707.85|703.85|25
1622506370000|2021-06-01 00:12:50|708.02|704.02|707.7|703.7|708.03|704.03|707.7|703.7|14
1622506380000|2021-06-01 00:13:00|707.67|703.67|707.58|703.58|707.81|703.81|707.58|703.58|32
1622506390000|2021-06-01 00:13:10|707.55|703.55|707.6|703.6|707.72|703.72|707.55|703.55|27
1622506400000|2021-06-01 00:13:20|707.62|703.62|707.71|703.71|707.71|703.71|707.52|703.52|30
1622506410000|2021-06-01 00:13:30|707.7|703.7|707.71|703.71|707.81|703.81|707.63|703.63|24
1622506420000|2021-06-01 00:13:40|707.69|703.69|707.83|703.83|707.84|703.84|707.64|703.64|24
1622506430000|2021-06-01 00:13:50|707.85|703.85|707.89|703.89|707.89|703.89|707.82|703.82|21
1622506440000|2021-06-01 00:14:00|707.88|703.88|707.79|703.79|707.88|703.88|707.72|703.72|25
1622506450000|2021-06-01 00:14:10|707.78|703.78|708.32|704.32|708.36|704.36|707.78|703.78|20
1622506460000|2021-06-01 00:14:20|708.31|704.31|708.09|704.09|708.32|704.32|708.09|704.09|26
1622506470000|2021-06-01 00:14:30|708.1|704.1|708.13|704.13|708.17|704.17|708|704|30
1622506480000|2021-06-01 00:14:40|708.14|704.14|707.97|703.97|708.27|704.27|707.93|703.93|30
1622506490000|2021-06-01 00:14:50|708.04|704.04|707.95|703.95|708.16|704.16|707.9|703.9|30
1622506500000|2021-06-01 00:15:00|707.92|703.92|707.88|703.88|707.95|703.95|707.88|703.88|18
1622506510000|2021-06-01 00:15:10|707.89|703.89|707.93|703.93|707.93|703.93|707.86|703.86|15
1622506520000|2021-06-01 00:15:20|707.94|703.94|707.95|703.95|708.01|704.01|707.79|703.79|23
1622506530000|2021-06-01 00:15:30|707.94|703.94|707.87|703.87|708|704|707.84|703.84|25
1622506540000|2021-06-01 00:15:40|707.82|703.82|707.72|703.72|707.9|703.9|707.7|703.7|18
1622506550000|2021-06-01 00:15:50|707.76|703.76|708.46|704.46|708.5|704.5|707.72|703.72|35
1622506560000|2021-06-01 00:16:00|708.3|704.3|708.06|704.06|708.36|704.36|708.01|704.01|25
1622506570000|2021-06-01 00:16:10|708.12|704.12|707.87|703.87|708.12|704.12|707.71|703.71|33
1622506580000|2021-06-01 00:16:20|707.9|703.9|707.64|703.64|707.95|703.95|707.62|703.62|28
1622506590000|2021-06-01 00:16:30|707.52|703.52|707.41|703.41|707.58|703.58|707.4|703.4|22
1622506600000|2021-06-01 00:16:40|707.47|703.47|707.59|703.59|707.76|703.76|707.47|703.47|28
1622506610000|2021-06-01 00:16:50|707.58|703.58|707.41|703.41|707.58|703.58|707.4|703.4|20
1622506620000|2021-06-01 00:17:00|707.42|703.42|707.44|703.44|707.67|703.67|707.39|703.39|31
1622506630000|2021-06-01 00:17:10|707.43|703.43|707.47|703.47|707.51|703.51|707.42|703.42|28
1622506640000|2021-06-01 00:17:20|707.45|703.45|706.05|702.05|707.45|703.45|706.05|702.05|35
1622506650000|2021-06-01 00:17:30|706.04|702.04|706.04|702.04|706.28|702.28|705.86|701.86|28
1622506660000|2021-06-01 00:17:40|705.89|701.89|705.63|701.63|705.91|701.91|705.51|701.51|34
1622506670000|2021-06-01 00:17:50|705.64|701.64|705.48|701.48|705.79|701.79|705.48|701.48|33
1622506680000|2021-06-01 00:18:00|705.5|701.5|705.04|701.04|705.51|701.51|705.04|701.04|20
1622506690000|2021-06-01 00:18:10|705.13|701.13|704.82|700.82|705.13|701.13|704.71|700.71|33
1622506700000|2021-06-01 00:18:20|704.84|700.84|704.86|700.86|705.02|701.02|704.8|700.8|30
1622506710000|2021-06-01 00:18:30|704.85|700.85|704.58|700.58|704.85|700.85|704.57|700.57|27
1622506720000|2021-06-01 00:18:40|704.59|700.59|705|701|705.34|701.34|704.59|700.59|31
1622506730000|2021-06-01 00:18:50|705.06|701.06|705.01|701.01|705.12|701.12|704.98|700.98|30
1622506740000|2021-06-01 00:19:00|704.98|700.98|705.22|701.22|705.22|701.22|704.98|700.98|27
1622506750000|2021-06-01 00:19:10|705.23|701.23|705.13|701.13|705.24|701.24|705.03|701.03|30
1622506760000|2021-06-01 00:19:20|705.09|701.09|705.22|701.22|705.22|701.22|705.05|701.05|29
1622506770000|2021-06-01 00:19:30|705.21|701.21|705.05|701.05|705.23|701.23|705|701|23
1622506780000|2021-06-01 00:19:40|705.09|701.09|704.89|700.89|705.09|701.09|704.82|700.82|26
1622506790000|2021-06-01 00:19:50|704.88|700.88|704.89|700.89|705.06|701.06|704.87|700.87|31
1622506800000|2021-06-01 00:20:00|704.87|700.87|704.76|700.76|704.87|700.87|704.76|700.76|16
1622506810000|2021-06-01 00:20:10|704.77|700.77|704.01|700.01|704.78|700.78|704.01|700.01|23
1622506820000|2021-06-01 00:20:20|704.04|700.04|703.86|699.86|704.05|700.05|703.83|699.83|23
1622506830000|2021-06-01 00:20:30|703.87|699.87|703.45|699.45|703.94|699.94|703.45|699.45|34
1622506840000|2021-06-01 00:20:40|703.44|699.44|702.71|698.71|703.44|699.44|702.7|698.7|15
1622506850000|2021-06-01 00:20:50|702.7|698.7|702.76|698.76|702.9|698.9|702.56|698.56|26
1622506860000|2021-06-01 00:21:00|702.75|698.75|703.46|699.46|703.65|699.65|702.75|698.75|20
1622506870000|2021-06-01 00:21:10|703.43|699.43|703.26|699.26|703.46|699.46|703.14|699.14|32
1622506880000|2021-06-01 00:21:20|703.13|699.13|703.71|699.71|703.71|699.71|703.13|699.13|22
1622506890000|2021-06-01 00:21:30|703.72|699.72|704.33|700.33|704.58|700.58|703.72|699.72|31
1622506900000|2021-06-01 00:21:40|704.4|700.4|704.24|700.24|704.52|700.52|704.23|700.23|33
1622506910000|2021-06-01 00:21:50|704.21|700.21|703.93|699.93|704.21|700.21|703.9|699.9|30
1622506920000|2021-06-01 00:22:00|703.89|699.89|704.42|700.42|704.43|700.43|703.65|699.65|24
1622506930000|2021-06-01 00:22:10|704.4|700.4|705.18|701.18|705.18|701.18|704.4|700.4|28
1622506940000|2021-06-01 00:22:20|705.56|701.56|705.65|701.65|705.71|701.71|705.56|701.56|9
1622506950000|2021-06-01 00:22:30|705.64|701.64|705.75|701.75|705.83|701.83|705.25|701.25|18
1622506960000|2021-06-01 00:22:40|705.79|701.79|705.77|701.77|705.84|701.84|705.54|701.54|33
1622506970000|2021-06-01 00:22:50|705.76|701.76|705.62|701.62|705.82|701.82|705.58|701.58|35
1622506980000|2021-06-01 00:23:00|705.63|701.63|705.48|701.48|705.8|701.8|705.3|701.3|30
1622506990000|2021-06-01 00:23:10|705.43|701.43|705.48|701.48|705.65|701.65|705.31|701.31|32
1622507000000|2021-06-01 00:23:20|705.44|701.44|705.3|701.3|705.52|701.52|705.27|701.27|26
1622507010000|2021-06-01 00:23:30|705.32|701.32|705.04|701.04|705.32|701.32|705|701|26
1622507020000|2021-06-01 00:23:40|705.06|701.06|705.16|701.16|705.18|701.18|704.9|700.9|27
1622507030000|2021-06-01 00:23:50|705.04|701.04|705.04|701.04|705.16|701.16|704.93|700.93|28
1622507040000|2021-06-01 00:24:00|705.11|701.11|705.24|701.24|705.25|701.25|705.08|701.08|12
1622507050000|2021-06-01 00:24:10|704.99|700.99|705.28|701.28|705.36|701.36|704.99|700.99|19
1622507060000|2021-06-01 00:24:20|705.29|701.29|705.83|701.83|705.84|701.84|705.29|701.29|25
1622507070000|2021-06-01 00:24:30|705.82|701.82|705.66|701.66|705.86|701.86|705.61|701.61|18
1622507080000|2021-06-01 00:24:40|705.61|701.61|705.56|701.56|705.68|701.68|705.5|701.5|19
1622507090000|2021-06-01 00:24:50|705.57|701.57|705.67|701.67|705.84|701.84|705.48|701.48|31
1622507100000|2021-06-01 00:25:00|705.68|701.68|706.1|702.1|706.14|702.14|705.63|701.63|24
1622507110000|2021-06-01 00:25:10|706.26|702.26|706.72|702.72|706.77|702.77|706.08|702.08|37
1622507120000|2021-06-01 00:25:20|706.71|702.71|706.74|702.74|706.84|702.84|706.67|702.67|26
1622507130000|2021-06-01 00:25:30|706.78|702.78|706.72|702.72|706.84|702.84|706.67|702.67|27
1622507140000|2021-06-01 00:25:40|706.77|702.77|706.58|702.58|706.78|702.78|706.58|702.58|22
1622507150000|2021-06-01 00:25:50|706.7|702.7|706.59|702.59|706.92|702.92|706.57|702.57|17
1622507160000|2021-06-01 00:26:00|706.6|702.6|706.81|702.81|706.9|702.9|706.53|702.53|18
1622507170000|2021-06-01 00:26:10|706.79|702.79|706.63|702.63|706.79|702.79|706.43|702.43|22
1622507180000|2021-06-01 00:26:20|706.62|702.62|706.67|702.67|706.71|702.71|706.51|702.51|15
1622507190000|2021-06-01 00:26:30|706.66|702.66|706.6|702.6|706.69|702.69|706.6|702.6|14
1622507200000|2021-06-01 00:26:40|706.58|702.58|706.57|702.57|706.58|702.58|706.5|702.5|20
1622507210000|2021-06-01 00:26:50|706.58|702.58|706.59|702.59|706.59|702.59|706.55|702.55|13
1622507220000|2021-06-01 00:27:00|706.58|702.58|706.56|702.56|706.58|702.58|706.53|702.53|8
1622507230000|2021-06-01 00:27:10|706.58|702.58|706.65|702.65|706.65|702.65|706.58|702.58|8
1622507240000|2021-06-01 00:27:20|706.66|702.66|706.61|702.61|706.67|702.67|706.61|702.61|9
1622507250000|2021-06-01 00:27:30|706.62|702.62|706.55|702.55|706.63|702.63|706.54|702.54|20
1622507260000|2021-06-01 00:27:40|706.54|702.54|706.48|702.48|706.56|702.56|706.48|702.48|19
1622507270000|2021-06-01 00:27:50|706.49|702.49|706.17|702.17|706.5|702.5|706.17|702.17|24
1622507280000|2021-06-01 00:28:00|706.18|702.18|706.08|702.08|706.18|702.18|706|702|24
1622507290000|2021-06-01 00:28:10|706.1|702.1|706.44|702.44|706.44|702.44|706.1|702.1|18
1622507300000|2021-06-01 00:28:20|706.47|702.47|706.28|702.28|706.5|702.5|706.28|702.28|22
1622507310000|2021-06-01 00:28:30|706.38|702.38|706.52|702.52|706.52|702.52|706.24|702.24|14
1622507320000|2021-06-01 00:28:40|706.51|702.51|706.56|702.56|706.57|702.57|706.48|702.48|18
1622507330000|2021-06-01 00:28:50|706.55|702.55|707.24|703.24|707.45|703.45|706.53|702.53|31
1622507340000|2021-06-01 00:29:00|707.23|703.23|707.5|703.5|707.5|703.5|707.21|703.21|31
1622507350000|2021-06-01 00:29:10|707.52|703.52|708.22|704.22|708.27|704.27|707.52|703.52|29
1622507360000|2021-06-01 00:29:20|708.17|704.17|708.05|704.05|708.21|704.21|707.95|703.95|33
1622507370000|2021-06-01 00:29:30|708.11|704.11|708.28|704.28|708.28|704.28|707.99|703.99|10
1622507380000|2021-06-01 00:29:40|708.15|704.15|708.27|704.27|708.37|704.37|708.14|704.14|31
1622507390000|2021-06-01 00:29:50|708.41|704.41|709.09|705.09|709.19|705.19|708.31|704.31|33
1622507400000|2021-06-01 00:30:00|709.08|705.08|709.08|705.08|709.25|705.25|708.98|704.98|34
1622507410000|2021-06-01 00:30:10|709.15|705.15|709.08|705.08|709.15|705.15|709.06|705.06|20
1622507420000|2021-06-01 00:30:20|709.11|705.11|709.38|705.38|709.53|705.53|709.07|705.07|26
1622507430000|2021-06-01 00:30:30|709.37|705.37|709.44|705.44|709.54|705.54|709.28|705.28|29
1622507440000|2021-06-01 00:30:40|709.43|705.43|709.64|705.64|709.65|705.65|709.42|705.42|26
1622507450000|2021-06-01 00:30:50|709.55|705.55|709.6|705.6|709.79|705.79|709.46|705.46|25
1622507460000|2021-06-01 00:31:00|709.64|705.64|709.62|705.62|709.74|705.74|709.57|705.57|30
1622507470000|2021-06-01 00:31:10|709.66|705.66|709.74|705.74|709.8|705.8|709.59|705.59|20
1622507480000|2021-06-01 00:31:20|709.82|705.82|709.7|705.7|709.87|705.87|709.61|705.61|24
1622507490000|2021-06-01 00:31:30|709.61|705.61|709.6|705.6|709.81|705.81|709.46|705.46|32
1622507500000|2021-06-01 00:31:40|709.63|705.63|709.51|705.51|709.7|705.7|709.4|705.4|25
1622507510000|2021-06-01 00:31:50|709.52|705.52|709.01|705.01|709.52|705.52|708.99|704.99|31
1622507520000|2021-06-01 00:32:00|709.03|705.03|709.32|705.32|709.39|705.39|709.03|705.03|23
1622507530000|2021-06-01 00:32:10|709.34|705.34|709.99|705.99|710.03|706.03|709.34|705.34|33
1622507540000|2021-06-01 00:32:20|709.94|705.94|709.77|705.77|710.15|706.15|709.76|705.76|30
1622507550000|2021-06-01 00:32:30|709.76|705.76|709.88|705.88|709.92|705.92|709.75|705.75|24
1622507560000|2021-06-01 00:32:40|709.8|705.8|709.84|705.84|709.93|705.93|709.75|705.75|24
1622507570000|2021-06-01 00:32:50|709.82|705.82|709.76|705.76|709.89|705.89|709.74|705.74|19
1622507580000|2021-06-01 00:33:00|709.75|705.75|710.06|706.06|710.18|706.18|709.75|705.75|27
1622507590000|2021-06-01 00:33:10|710.07|706.07|710.39|706.39|710.45|706.45|710.07|706.07|31
1622507600000|2021-06-01 00:33:20|710.33|706.33|710.21|706.21|710.49|706.49|710.11|706.11|28
1622507610000|2021-06-01 00:33:30|710.14|706.14|710.33|706.33|710.34|706.34|710.08|706.08|24
1622507620000|2021-06-01 00:33:40|710.32|706.32|709.99|705.99|710.32|706.32|709.93|705.93|15
1622507630000|2021-06-01 00:33:50|710.05|706.05|710|706|710.14|706.14|709.95|705.95|31
1622507640000|2021-06-01 00:34:00|710.02|706.02|710|706|710.02|706.02|709.85|705.85|30
1622507650000|2021-06-01 00:34:10|709.9|705.9|709.78|705.78|709.99|705.99|709.76|705.76|25
1622507660000|2021-06-01 00:34:20|709.73|705.73|709.68|705.68|709.78|705.78|709.62|705.62|26
1622507670000|2021-06-01 00:34:30|709.69|705.69|709.84|705.84|709.87|705.87|709.66|705.66|25
1622507680000|2021-06-01 00:34:40|709.85|705.85|710.13|706.13|710.16|706.16|709.85|705.85|30
1622507690000|2021-06-01 00:34:50|710.18|706.18|709.9|705.9|710.18|706.18|709.74|705.74|28
1622507700000|2021-06-01 00:35:00|709.88|705.88|709.77|705.77|709.91|705.91|709.68|705.68|28
1622507710000|2021-06-01 00:35:10|709.79|705.79|709.62|705.62|709.8|705.8|709.59|705.59|24
1622507720000|2021-06-01 00:35:20|709.66|705.66|709.6|705.6|709.76|705.76|709.56|705.56|21
1622507730000|2021-06-01 00:35:30|709.59|705.59|709.31|705.31|709.65|705.65|709.3|705.3|19
1622507740000|2021-06-01 00:35:40|709.33|705.33|709.05|705.05|709.35|705.35|708.97|704.97|25
1622507750000|2021-06-01 00:35:50|709.06|705.06|708.97|704.97|709.07|705.07|708.87|704.87|18
1622507760000|2021-06-01 00:36:00|708.9|704.9|708.49|704.49|708.9|704.9|708.42|704.42|27
1622507770000|2021-06-01 00:36:10|708.47|704.47|709.65|705.65|709.75|705.75|708.47|704.47|35
1622507780000|2021-06-01 00:36:20|709.63|705.63|710.02|706.02|710.4|706.4|709.62|705.62|33
1622507790000|2021-06-01 00:36:30|710.07|706.07|710.03|706.03|710.07|706.07|709.78|705.78|31
1622507800000|2021-06-01 00:36:40|710.07|706.07|710.43|706.43|710.43|706.43|709.96|705.96|22
1622507810000|2021-06-01 00:36:50|710.5|706.5|711.71|707.71|711.81|707.81|710.35|706.35|27
1622507820000|2021-06-01 00:37:00|711.72|707.72|711.84|707.84|711.84|707.84|711.71|707.71|6
1622507830000|2021-06-01 00:37:10|712.11|708.11|712.5|708.5|712.51|708.51|712.11|708.11|26
1622507840000|2021-06-01 00:37:20|712.51|708.51|712.81|708.81|713.02|709.02|712.39|708.39|30
1622507850000|2021-06-01 00:37:30|712.86|708.86|713.05|709.05|713.09|709.09|712.64|708.64|32
1622507860000|2021-06-01 00:37:40|712.99|708.99|713.06|709.06|713.06|709.06|712.84|708.84|25
1622507870000|2021-06-01 00:37:50|713.05|709.05|712.84|708.84|713.05|709.05|712.78|708.78|30
1622507880000|2021-06-01 00:38:00|712.86|708.86|713.27|709.27|713.39|709.39|712.85|708.85|38
1622507890000|2021-06-01 00:38:10|713.15|709.15|713.51|709.51|713.52|709.52|713.08|709.08|24
1622507900000|2021-06-01 00:38:20|713.48|709.48|713.67|709.67|713.67|709.67|713.27|709.27|31
1622507910000|2021-06-01 00:38:30|713.64|709.64|714.07|710.07|714.07|710.07|713.59|709.59|36
1622507920000|2021-06-01 00:38:40|714.05|710.05|714.13|710.13|714.16|710.16|714|710|27
1622507930000|2021-06-01 00:38:50|714.33|710.33|714.73|710.73|714.84|710.84|714.23|710.23|31
1622507940000|2021-06-01 00:39:00|714.74|710.74|715.09|711.09|715.11|711.11|714.72|710.72|23
1622507950000|2021-06-01 00:39:10|714.99|710.99|715.98|711.98|715.98|711.98|714.99|710.99|22
1622507960000|2021-06-01 00:39:20|716.06|712.06|716.28|712.28|716.34|712.34|715.75|711.75|25
1622507970000|2021-06-01 00:39:30|716.25|712.25|716.43|712.43|716.44|712.44|716.25|712.25|27
1622507980000|2021-06-01 00:39:40|716.42|712.42|716.78|712.78|716.78|712.78|716.27|712.27|32
1622507990000|2021-06-01 00:39:50|716.82|712.82|716.84|712.84|717.46|713.46|716.53|712.53|31
1622508000000|2021-06-01 00:40:00|716.76|712.76|717.23|713.23|717.28|713.28|716.76|712.76|29
1622508010000|2021-06-01 00:40:10|717.42|713.42|716.95|712.95|717.53|713.53|716.95|712.95|26
1622508020000|2021-06-01 00:40:20|717.04|713.04|717.56|713.56|717.6|713.6|716.93|712.93|25
1622508030000|2021-06-01 00:40:30|717.59|713.59|718.29|714.29|718.47|714.47|717.57|713.57|21
1622508040000|2021-06-01 00:40:40|718.31|714.31|718.42|714.42|718.51|714.51|718.22|714.22|25
1622508050000|2021-06-01 00:40:50|718.27|714.27|718.47|714.47|718.53|714.53|718.27|714.27|26
1622508060000|2021-06-01 00:41:00|718.46|714.46|718.64|714.64|718.64|714.64|718.28|714.28|27
1622508070000|2021-06-01 00:41:10|718.74|714.74|718.97|714.97|719.11|715.11|718.64|714.64|29
1622508080000|2021-06-01 00:41:20|718.96|714.96|718.85|714.85|719.02|715.02|718.85|714.85|24
1622508090000|2021-06-01 00:41:30|718.78|714.78|718.65|714.65|718.79|714.79|718.59|714.59|23
1622508100000|2021-06-01 00:41:40|718.66|714.66|718.52|714.52|718.73|714.73|718.43|714.43|30
1622508110000|2021-06-01 00:41:50|718.51|714.51|718.58|714.58|718.74|714.74|718.5|714.5|30
1622508120000|2021-06-01 00:42:00|718.57|714.57|718.85|714.85|718.86|714.86|718.45|714.45|22
1622508130000|2021-06-01 00:42:10|718.86|714.86|719.12|715.12|719.16|715.16|718.86|714.86|24
1622508140000|2021-06-01 00:42:20|719.08|715.08|719.46|715.46|719.46|715.46|718.88|714.88|25
1622508150000|2021-06-01 00:42:30|719.47|715.47|719.07|715.07|719.49|715.49|719.04|715.04|25
1622508160000|2021-06-01 00:42:40|719.23|715.23|719.08|715.08|719.31|715.31|718.92|714.92|31
1622508170000|2021-06-01 00:42:50|719.05|715.05|718.87|714.87|719.07|715.07|718.74|714.74|32
1622508180000|2021-06-01 00:43:00|718.75|714.75|718.09|714.09|719.07|715.07|718|714|35
1622508190000|2021-06-01 00:43:10|718.06|714.06|717.6|713.6|718.07|714.07|717.6|713.6|33
1622508200000|2021-06-01 00:43:20|717.64|713.64|717.51|713.51|717.64|713.64|717.39|713.39|29
1622508210000|2021-06-01 00:43:30|717.39|713.39|717.41|713.41|717.51|713.51|717.39|713.39|32
1622508220000|2021-06-01 00:43:40|717.42|713.42|716.86|712.86|717.46|713.46|716.76|712.76|33
1622508230000|2021-06-01 00:43:50|716.84|712.84|716.86|712.86|716.97|712.97|716.81|712.81|25
1622508240000|2021-06-01 00:44:00|716.83|712.83|716.48|712.48|716.86|712.86|716.4|712.4|30
1622508250000|2021-06-01 00:44:10|716.51|712.51|716.63|712.63|717.04|713.04|716.51|712.51|24
1622508260000|2021-06-01 00:44:20|716.62|712.62|716.28|712.28|716.62|712.62|716.28|712.28|20
1622508270000|2021-06-01 00:44:30|716.22|712.22|715.41|711.41|716.31|712.31|715.41|711.41|29
1622508280000|2021-06-01 00:44:40|715.42|711.42|715.93|711.93|715.93|711.93|715.41|711.41|33
1622508290000|2021-06-01 00:44:50|715.94|711.94|715.94|711.94|715.97|711.97|715.83|711.83|24
1622508300000|2021-06-01 00:45:00|715.92|711.92|716.52|712.52|716.61|712.61|715.84|711.84|34
1622508310000|2021-06-01 00:45:10|716.56|712.56|716.74|712.74|716.96|712.96|716.56|712.56|26
1622508320000|2021-06-01 00:45:20|716.77|712.77|716.86|712.86|716.88|712.88|716.77|712.77|22
1622508330000|2021-06-01 00:45:30|716.81|712.81|716.74|712.74|716.87|712.87|716.59|712.59|29
1622508340000|2021-06-01 00:45:40|716.63|712.63|716.71|712.71|716.85|712.85|716.62|712.62|25
1622508350000|2021-06-01 00:45:50|716.67|712.67|716.47|712.47|716.69|712.69|716.47|712.47|28
1622508360000|2021-06-01 00:46:00|716.41|712.41|716.07|712.07|716.56|712.56|716.06|712.06|33
1622508370000|2021-06-01 00:46:10|716.09|712.09|715.98|711.98|716.09|712.09|715.9|711.9|21
1622508380000|2021-06-01 00:46:20|715.96|711.96|716.11|712.11|716.15|712.15|715.96|711.96|29
1622508390000|2021-06-01 00:46:30|716.12|712.12|716.31|712.31|716.32|712.32|716.05|712.05|22
1622508400000|2021-06-01 00:46:40|716.34|712.34|716.18|712.18|716.37|712.37|716.16|712.16|23
1622508410000|2021-06-01 00:46:50|716.17|712.17|716.2|712.2|716.23|712.23|716.16|712.16|18
1622508420000|2021-06-01 00:47:00|716.21|712.21|715.89|711.89|716.23|712.23|715.89|711.89|25
1622508430000|2021-06-01 00:47:10|715.91|711.91|715.81|711.81|715.92|711.92|715.8|711.8|25
1622508440000|2021-06-01 00:47:20|715.8|711.8|715.81|711.81|715.89|711.89|715.73|711.73|20
1622508450000|2021-06-01 00:47:30|715.88|711.88|715.79|711.79|715.9|711.9|715.75|711.75|17
1622508460000|2021-06-01 00:47:40|715.83|711.83|715.78|711.78|715.9|711.9|715.73|711.73|22
1622508470000|2021-06-01 00:47:50|715.8|711.8|715.71|711.71|715.8|711.8|715.71|711.71|16
1622508480000|2021-06-01 00:48:00|715.78|711.78|714.94|710.94|715.78|711.78|714.8|710.8|28
1622508490000|2021-06-01 00:48:10|714.98|710.98|715.72|711.72|715.89|711.89|714.98|710.98|18
1622508500000|2021-06-01 00:48:20|715.77|711.77|715.87|711.87|716.22|712.22|715.76|711.76|33
1622508510000|2021-06-01 00:48:30|715.78|711.78|716.12|712.12|716.34|712.34|715.78|711.78|23
1622508520000|2021-06-01 00:48:40|716.11|712.11|716.37|712.37|716.46|712.46|715.51|711.51|33
1622508530000|2021-06-01 00:48:50|716.44|712.44|717.15|713.15|717.2|713.2|716.44|712.44|30
1622508540000|2021-06-01 00:49:00|717.14|713.14|718.03|714.03|718.05|714.05|717.11|713.11|35
1622508550000|2021-06-01 00:49:10|718.02|714.02|718.02|714.02|718.03|714.03|717.6|713.6|30
1622508560000|2021-06-01 00:49:20|718.18|714.18|718.55|714.55|718.63|714.63|718.17|714.17|31
1622508570000|2021-06-01 00:49:30|718.51|714.51|718.33|714.33|718.55|714.55|718.25|714.25|27
1622508580000|2021-06-01 00:49:40|718.3|714.3|718.33|714.33|718.41|714.41|718.3|714.3|12
1622508590000|2021-06-01 00:49:50|718.36|714.36|718.33|714.33|718.36|714.36|718.32|714.32|4
1622508600000|2021-06-01 00:50:00|718.31|714.31|718.36|714.36|718.36|714.36|718.25|714.25|14
1622508610000|2021-06-01 00:50:10|718.35|714.35|719.18|715.18|719.2|715.2|718.34|714.34|32
1622508620000|2021-06-01 00:50:20|719.17|715.17|719.51|715.51|719.56|715.56|718.99|714.99|27
1622508630000|2021-06-01 00:50:30|719.48|715.48|719.57|715.57|719.61|715.61|719.48|715.48|28
1622508640000|2021-06-01 00:50:40|719.58|715.58|719.62|715.62|719.66|715.66|719.56|715.56|19
1622508650000|2021-06-01 00:50:50|719.57|715.57|719.48|715.48|719.61|715.61|719.42|715.42|25
1622508660000|2021-06-01 00:51:00|719.47|715.47|718.58|714.58|719.47|715.47|718.54|714.54|29
1622508670000|2021-06-01 00:51:10|718.59|714.59|718.65|714.65|718.77|714.77|718.56|714.56|26
1622508680000|2021-06-01 00:51:20|718.66|714.66|718.52|714.52|718.67|714.67|718.52|714.52|9
1622508690000|2021-06-01 00:51:30|718.53|714.53|718.23|714.23|718.68|714.68|718.23|714.23|20
1622508700000|2021-06-01 00:51:40|718.24|714.24|718.63|714.63|718.63|714.63|718.23|714.23|20
1622508710000|2021-06-01 00:51:50|718.54|714.54|718.82|714.82|718.82|714.82|718.53|714.53|26
1622508720000|2021-06-01 00:52:00|718.84|714.84|718.91|714.91|718.91|714.91|718.8|714.8|20
1622508730000|2021-06-01 00:52:10|718.92|714.92|719.14|715.14|719.33|715.33|718.92|714.92|25
1622508740000|2021-06-01 00:52:20|719.09|715.09|719.79|715.79|719.84|715.84|719.09|715.09|28
1622508750000|2021-06-01 00:52:30|719.67|715.67|719.79|715.79|719.81|715.81|719.67|715.67|25
1622508760000|2021-06-01 00:52:40|719.81|715.81|720.28|716.28|720.34|716.34|719.8|715.8|23
1622508770000|2021-06-01 00:52:50|720.34|716.34|720.63|716.63|720.69|716.69|720.26|716.26|37
1622508780000|2021-06-01 00:53:00|720.6|716.6|720.76|716.76|720.81|716.81|720.45|716.45|34
1622508790000|2021-06-01 00:53:10|720.69|716.69|721.34|717.34|721.45|717.45|720.65|716.65|30
1622508800000|2021-06-01 00:53:20|721.35|717.35|721.64|717.64|721.7|717.7|721.35|717.35|27
1622508810000|2021-06-01 00:53:30|721.63|717.63|722.31|718.31|722.32|718.32|721.46|717.46|27
1622508820000|2021-06-01 00:53:40|722.3|718.3|722.6|718.6|722.89|718.89|722.26|718.26|34
1622508830000|2021-06-01 00:53:50|722.72|718.72|722.59|718.59|722.81|718.81|722.54|718.54|27
1622508840000|2021-06-01 00:54:00|722.64|718.64|722.65|718.65|722.82|718.82|722.57|718.57|31
1622508850000|2021-06-01 00:54:10|722.67|718.67|721.57|717.57|722.7|718.7|721.57|717.57|31
1622508860000|2021-06-01 00:54:20|721.58|717.58|721.63|717.63|721.63|717.63|721.37|717.37|29
1622508870000|2021-06-01 00:54:30|721.68|717.68|721.29|717.29|721.95|717.95|721.27|717.27|31
1622508880000|2021-06-01 00:54:40|721.3|717.3|721.15|717.15|721.38|717.38|721.03|717.03|21
1622508890000|2021-06-01 00:54:50|721.14|717.14|720.73|716.73|721.18|717.18|720.72|716.72|21
1622508900000|2021-06-01 00:55:00|720.74|716.74|720.63|716.63|720.76|716.76|720.58|716.58|32
1622508910000|2021-06-01 00:55:10|720.71|716.71|720.35|716.35|720.71|716.71|720.32|716.32|24
1622508920000|2021-06-01 00:55:20|720.36|716.36|720.32|716.32|720.43|716.43|720.27|716.27|20
1622508930000|2021-06-01 00:55:30|720.34|716.34|720.02|716.02|720.35|716.35|719.7|715.7|31
1622508940000|2021-06-01 00:55:40|720.04|716.04|720.45|716.45|720.45|716.45|720.04|716.04|25
1622508950000|2021-06-01 00:55:50|720.42|716.42|720.37|716.37|720.45|716.45|720.33|716.33|23
1622508960000|2021-06-01 00:56:00|720.36|716.36|720.32|716.32|720.36|716.36|719.92|715.92|32
1622508970000|2021-06-01 00:56:10|720.29|716.29|720.91|716.91|720.99|716.99|720.21|716.21|33
1622508980000|2021-06-01 00:56:20|720.87|716.87|720.87|716.87|720.92|716.92|720.82|716.82|22
1622508990000|2021-06-01 00:56:30|720.93|716.93|720.89|716.89|720.94|716.94|720.7|716.7|32
1622509000000|2021-06-01 00:56:40|720.92|716.92|721.13|717.13|721.19|717.19|720.87|716.87|37
1622509010000|2021-06-01 00:56:50|721.12|717.12|721.59|717.59|721.6|717.6|721.11|717.11|33
1622509020000|2021-06-01 00:57:00|721.58|717.58|721.86|717.86|721.86|717.86|721.53|717.53|27
1622509030000|2021-06-01 00:57:10|721.85|717.85|722.74|718.74|722.74|718.74|721.84|717.84|29
1622509040000|2021-06-01 00:57:20|722.67|718.67|722.07|718.07|722.79|718.79|721.95|717.95|33
1622509050000|2021-06-01 00:57:30|722.09|718.09|722.11|718.11|722.42|718.42|721.93|717.93|36
1622509060000|2021-06-01 00:57:40|722.3|718.3|722.39|718.39|722.41|718.41|722.11|718.11|28
1622509070000|2021-06-01 00:57:50|722.4|718.4|722.39|718.39|722.41|718.41|722.28|718.28|26
1622509080000|2021-06-01 00:58:00|722.38|718.38|721.57|717.57|722.39|718.39|721.57|717.57|32
1622509090000|2021-06-01 00:58:10|721.52|717.52|720.99|716.99|721.54|717.54|720.92|716.92|35
1622509100000|2021-06-01 00:58:20|720.96|716.96|720.97|716.97|721.2|717.2|720.87|716.87|29
1622509110000|2021-06-01 00:58:30|721.02|717.02|721.46|717.46|721.46|717.46|720.8|716.8|31
1622509120000|2021-06-01 00:58:40|721.45|717.45|721.34|717.34|721.55|717.55|721.33|717.33|29
1622509130000|2021-06-01 00:58:50|721.35|717.35|720.95|716.95|721.38|717.38|720.63|716.63|34
1622509140000|2021-06-01 00:59:00|720.96|716.96|720.67|716.67|721.02|717.02|720.54|716.54|32
1622509150000|2021-06-01 00:59:10|720.61|716.61|720.34|716.34|720.61|716.61|720.33|716.33|37
1622509160000|2021-06-01 00:59:20|720.37|716.37|720.04|716.04|720.39|716.39|720.03|716.03|30
1622509170000|2021-06-01 00:59:30|720.11|716.11|720.04|716.04|720.18|716.18|719.93|715.93|27
1622509180000|2021-06-01 00:59:40|720.03|716.03|720.04|716.04|720.06|716.06|719.97|715.97|21
1622509190000|2021-06-01 00:59:50|719.9|715.9|720.06|716.06|720.06|716.06|719.88|715.88|30
1622509200000|2021-06-01 01:00:00|720.22|716.22|720.67|716.67|720.68|716.68|720.11|716.11|32
1622509210000|2021-06-01 01:00:10|720.68|716.68|720.03|716.03|720.7|716.7|719.98|715.98|22
1622509220000|2021-06-01 01:00:20|720|716|719.97|715.97|720.28|716.28|719.7|715.7|34
1622509230000|2021-06-01 01:00:30|719.98|715.98|719.57|715.57|719.98|715.98|719.56|715.56|27
1622509240000|2021-06-01 01:00:40|719.58|715.58|719.23|715.23|719.59|715.59|719.23|715.23|18
1622509250000|2021-06-01 01:00:50|719.24|715.24|718.68|714.68|719.24|715.24|718.66|714.66|26
1622509260000|2021-06-01 01:01:00|718.7|714.7|718.2|714.2|718.72|714.72|718.18|714.18|28
1622509270000|2021-06-01 01:01:10|718.18|714.18|718.26|714.26|718.26|714.26|718.07|714.07|26
1622509280000|2021-06-01 01:01:20|718.25|714.25|718.65|714.65|718.65|714.65|718.18|714.18|27
1622509290000|2021-06-01 01:01:30|718.62|714.62|718.51|714.51|718.63|714.63|718.42|714.42|19
1622509300000|2021-06-01 01:01:40|718.49|714.49|718.51|714.51|718.56|714.56|718.23|714.23|31
1622509310000|2021-06-01 01:01:50|718.47|714.47|718.19|714.19|718.55|714.55|718.17|714.17|32
1622509320000|2021-06-01 01:02:00|718.17|714.17|717.81|713.81|718.22|714.22|717.72|713.72|26
1622509330000|2021-06-01 01:02:10|717.73|713.73|717.85|713.85|717.96|713.96|717.73|713.73|13
1622509340000|2021-06-01 01:02:20|717.87|713.87|718.02|714.02|718.04|714.04|717.81|713.81|24
1622509350000|2021-06-01 01:02:30|718.06|714.06|718.01|714.01|718.13|714.13|718.01|714.01|21
1622509360000|2021-06-01 01:02:40|718.03|714.03|718.07|714.07|718.18|714.18|718.01|714.01|21
1622509370000|2021-06-01 01:02:50|718.08|714.08|718.25|714.25|718.25|714.25|718.08|714.08|17
1622509380000|2021-06-01 01:03:00|718.2|714.2|719.03|715.03|719.31|715.31|718.2|714.2|36
1622509390000|2021-06-01 01:03:10|718.94|714.94|719.36|715.36|719.38|715.38|718.51|714.51|28
1622509400000|2021-06-01 01:03:20|719.23|715.23|719.32|715.32|719.35|715.35|718.92|714.92|22
1622509410000|2021-06-01 01:03:30|719.29|715.29|719|715|719.29|715.29|719|715|19
1622509420000|2021-06-01 01:03:40|718.98|714.98|718.94|714.94|719.02|715.02|718.93|714.93|12
1622509430000|2021-06-01 01:03:50|718.93|714.93|718.74|714.74|718.93|714.93|718.74|714.74|21
1622509440000|2021-06-01 01:04:00|718.8|714.8|719.23|715.23|719.23|715.23|718.73|714.73|26
1622509450000|2021-06-01 01:04:10|719.21|715.21|719.1|715.1|719.22|715.22|719.1|715.1|21
1622509460000|2021-06-01 01:04:20|719.13|715.13|718.56|714.56|719.13|715.13|718.54|714.54|26
1622509470000|2021-06-01 01:04:30|718.53|714.53|718.18|714.18|718.53|714.53|718.15|714.15|25
1622509480000|2021-06-01 01:04:40|718.22|714.22|718.37|714.37|718.37|714.37|718.22|714.22|26
1622509490000|2021-06-01 01:04:50|718.38|714.38|718.44|714.44|718.45|714.45|718.35|714.35|21
1622509500000|2021-06-01 01:05:00|718.43|714.43|718.49|714.49|718.66|714.66|718.4|714.4|22
1622509510000|2021-06-01 01:05:10|718.44|714.44|718.43|714.43|718.45|714.45|718.41|714.41|15
1622509520000|2021-06-01 01:05:20|718.45|714.45|718.41|714.41|718.47|714.47|718.41|714.41|16
1622509530000|2021-06-01 01:05:30|718.4|714.4|718.32|714.32|718.47|714.47|718.31|714.31|17
1622509540000|2021-06-01 01:05:40|718.27|714.27|717.88|713.88|718.37|714.37|717.88|713.88|19
1622509550000|2021-06-01 01:05:50|717.9|713.9|717.86|713.86|717.9|713.9|717.82|713.82|15
1622509560000|2021-06-01 01:06:00|717.85|713.85|717.67|713.67|717.85|713.85|717.67|713.67|6
1622509570000|2021-06-01 01:06:10|717.72|713.72|717.24|713.24|717.72|713.72|717.21|713.21|25
1622509580000|2021-06-01 01:06:20|717.27|713.27|717.3|713.3|717.3|713.3|717.24|713.24|18
1622509590000|2021-06-01 01:06:30|717.29|713.29|717.27|713.27|717.29|713.29|717.27|713.27|7
1622509600000|2021-06-01 01:06:40|717.26|713.26|717.36|713.36|717.36|713.36|717.25|713.25|6
1622509610000|2021-06-01 01:06:50|717.38|713.38|717.22|713.22|717.38|713.38|717.22|713.22|15
1622509620000|2021-06-01 01:07:00|717.21|713.21|717.26|713.26|717.27|713.27|717.2|713.2|13
1622509630000|2021-06-01 01:07:10|717.23|713.23|717.09|713.09|717.23|713.23|717.01|713.01|14
1622509640000|2021-06-01 01:07:20|717.07|713.07|717.1|713.1|717.15|713.15|717.07|713.07|22
1622509650000|2021-06-01 01:07:30|717.09|713.09|717.17|713.17|717.17|713.17|717.09|713.09|19
1622509660000|2021-06-01 01:07:40|717.19|713.19|717.16|713.16|717.19|713.19|717.15|713.15|20
1622509670000|2021-06-01 01:07:50|717.17|713.17|717.16|713.16|717.17|713.17|717.16|713.16|10
1622509680000|2021-06-01 01:08:00|717.17|713.17|716.87|712.87|717.18|713.18|716.87|712.87|17
1622509690000|2021-06-01 01:08:10|716.93|712.93|717.1|713.1|717.19|713.19|716.83|712.83|26
1622509700000|2021-06-01 01:08:20|717.11|713.11|717.23|713.23|717.27|713.27|717.11|713.11|31
1622509710000|2021-06-01 01:08:30|717.25|713.25|717.51|713.51|717.61|713.61|717.17|713.17|30
1622509720000|2021-06-01 01:08:40|717.5|713.5|717.45|713.45|717.61|713.61|717.44|713.44|17
1622509730000|2021-06-01 01:08:50|717.49|713.49|717.4|713.4|717.53|713.53|717.4|713.4|18
1622509740000|2021-06-01 01:09:00|717.36|713.36|717.39|713.39|717.39|713.39|717.28|713.28|13
1622509750000|2021-06-01 01:09:10|717.37|713.37|717.38|713.38|717.42|713.42|717.34|713.34|24
1622509760000|2021-06-01 01:09:20|717.39|713.39|717.68|713.68|717.68|713.68|717.39|713.39|23
1622509770000|2021-06-01 01:09:30|717.69|713.69|718.07|714.07|718.08|714.08|717.69|713.69|27
1622509780000|2021-06-01 01:09:40|718.08|714.08|717.95|713.95|718.31|714.31|717.93|713.93|28
1622509790000|2021-06-01 01:09:50|717.9|713.9|717.38|713.38|717.9|713.9|717.38|713.38|30
1622509800000|2021-06-01 01:10:00|717.47|713.47|717.12|713.12|717.49|713.49|717.08|713.08|23
1622509810000|2021-06-01 01:10:10|717.16|713.16|717.07|713.07|717.16|713.16|716.99|712.99|25
1622509820000|2021-06-01 01:10:20|717.09|713.09|716.33|712.33|717.1|713.1|716.09|712.09|25
1622509830000|2021-06-01 01:10:30|715.95|711.95|715.52|711.52|716.02|712.02|715.51|711.51|23
1622509840000|2021-06-01 01:10:40|715.71|711.71|715.59|711.59|715.74|711.74|715.59|711.59|13
1622509850000|2021-06-01 01:10:50|715.52|711.52|714.81|710.81|715.59|711.59|714.81|710.81|17
1622509860000|2021-06-01 01:11:00|714.79|710.79|714.6|710.6|714.82|710.82|714.6|710.6|21
1622509870000|2021-06-01 01:11:10|714.54|710.54|715.65|711.65|715.66|711.66|714.5|710.5|34
1622509880000|2021-06-01 01:11:20|715.66|711.66|716.08|712.08|716.27|712.27|715.66|711.66|29
1622509890000|2021-06-01 01:11:30|716.09|712.09|715.85|711.85|716.4|712.4|715.7|711.7|29
1622509900000|2021-06-01 01:11:40|715.84|711.84|715.89|711.89|715.93|711.93|715.68|711.68|35
1622509910000|2021-06-01 01:11:50|715.91|711.91|715.86|711.86|715.97|711.97|715.86|711.86|26
1622509920000|2021-06-01 01:12:00|715.87|711.87|715.68|711.68|715.91|711.91|715.65|711.65|24
1622509930000|2021-06-01 01:12:10|715.65|711.65|715.65|711.65|715.75|711.75|715.64|711.64|18
1622509940000|2021-06-01 01:12:20|715.67|711.67|715.86|711.86|715.9|711.9|715.67|711.67|23
1622509950000|2021-06-01 01:12:30|715.85|711.85|715.79|711.79|715.85|711.85|715.75|711.75|20
1622509960000|2021-06-01 01:12:40|715.81|711.81|716.03|712.03|716.07|712.07|715.81|711.81|28
1622509970000|2021-06-01 01:12:50|716.05|712.05|715.81|711.81|716.05|712.05|715.81|711.81|27
1622509980000|2021-06-01 01:13:00|715.82|711.82|715.84|711.84|715.96|711.96|715.78|711.78|29
1622509990000|2021-06-01 01:13:10|715.85|711.85|715.81|711.81|715.86|711.86|715.75|711.75|18
1622510000000|2021-06-01 01:13:20|715.78|711.78|715.71|711.71|715.82|711.82|715.7|711.7|21
1622510010000|2021-06-01 01:13:30|715.74|711.74|716.11|712.11|716.11|712.11|715.74|711.74|23
1622510020000|2021-06-01 01:13:40|716.12|712.12|716.15|712.15|716.15|712.15|716|712|24
1622510030000|2021-06-01 01:13:50|716.16|712.16|716.07|712.07|716.16|712.16|716|712|21
1622510040000|2021-06-01 01:14:00|716.08|712.08|715.82|711.82|716.08|712.08|715.8|711.8|19
1622510050000|2021-06-01 01:14:10|715.81|711.81|715.84|711.84|715.84|711.84|715.75|711.75|14
1622510060000|2021-06-01 01:14:20|715.85|711.85|716.33|712.33|716.33|712.33|715.83|711.83|29
1622510070000|2021-06-01 01:14:30|716.24|712.24|715.95|711.95|716.25|712.25|715.95|711.95|25
1622510080000|2021-06-01 01:14:40|715.97|711.97|716.48|712.48|716.48|712.48|715.95|711.95|13
1622510090000|2021-06-01 01:14:50|716.54|712.54|716.65|712.65|716.76|712.76|716.47|712.47|25
1622510100000|2021-06-01 01:15:00|716.76|712.76|717.72|713.72|717.79|713.79|716.76|712.76|24
1622510110000|2021-06-01 01:15:10|717.73|713.73|717.81|713.81|717.81|713.81|717.65|713.65|11
1622510120000|2021-06-01 01:15:20|717.82|713.82|718.66|714.66|718.78|714.78|717.81|713.81|32
1622510130000|2021-06-01 01:15:30|718.63|714.63|718.32|714.32|718.66|714.66|718.24|714.24|32
1622510140000|2021-06-01 01:15:40|718.12|714.12|717.98|713.98|718.12|714.12|717.85|713.85|26
1622510150000|2021-06-01 01:15:50|717.99|713.99|718.23|714.23|718.24|714.24|717.99|713.99|17
1622510160000|2021-06-01 01:16:00|718.22|714.22|718.11|714.11|718.24|714.24|718.11|714.11|7
1622510170000|2021-06-01 01:16:10|718.15|714.15|717.56|713.56|718.16|714.16|717.49|713.49|25
1622510180000|2021-06-01 01:16:20|717.3|713.3|716.46|712.46|717.3|713.3|716.32|712.32|24
1622510190000|2021-06-01 01:16:30|716.48|712.48|716.18|712.18|716.48|712.48|716.15|712.15|21
1622510200000|2021-06-01 01:16:40|716.17|712.17|716.07|712.07|716.17|712.17|715.94|711.94|28
1622510210000|2021-06-01 01:16:50|716.05|712.05|715.52|711.52|716.08|712.08|715.52|711.52|15
1622510220000|2021-06-01 01:17:00|715.48|711.48|715.99|711.99|715.99|711.99|715.48|711.48|30
1622510230000|2021-06-01 01:17:10|716.04|712.04|716.54|712.54|716.59|712.59|715.91|711.91|28
1622510240000|2021-06-01 01:17:20|716.46|712.46|716.35|712.35|716.63|712.63|716.16|712.16|29
1622510250000|2021-06-01 01:17:30|716.37|712.37|716.48|712.48|716.61|712.61|716.37|712.37|26
1622510260000|2021-06-01 01:17:40|716.49|712.49|716.4|712.4|716.57|712.57|716.4|712.4|27
1622510270000|2021-06-01 01:17:50|716.41|712.41|716.16|712.16|716.45|712.45|715.86|711.86|31
1622510280000|2021-06-01 01:18:00|716|712|715.82|711.82|716.19|712.19|715.78|711.78|23
1622510290000|2021-06-01 01:18:10|715.83|711.83|715.76|711.76|715.88|711.88|715.75|711.75|28
1622510300000|2021-06-01 01:18:20|715.75|711.75|715.85|711.85|715.88|711.88|715.75|711.75|28
1622510310000|2021-06-01 01:18:30|715.86|711.86|715.24|711.24|715.88|711.88|715.23|711.23|24
1622510320000|2021-06-01 01:18:40|715.19|711.19|715.01|711.01|715.23|711.23|714.99|710.99|23
1622510330000|2021-06-01 01:18:50|714.8|710.8|714.68|710.68|714.84|710.84|714.63|710.63|29
1622510340000|2021-06-01 01:19:00|714.7|710.7|714.27|710.27|714.71|710.71|713.96|709.96|26
1622510350000|2021-06-01 01:19:10|714.28|710.28|714.32|710.32|714.65|710.65|714.08|710.08|22
1622510360000|2021-06-01 01:19:20|714.3|710.3|714.22|710.22|714.34|710.34|713.83|709.83|20
1622510370000|2021-06-01 01:19:30|713.85|709.85|713|709|714.51|710.51|713|709|15
1622510380000|2021-06-01 01:19:40|713.12|709.12|712.76|708.76|713.12|709.12|712.76|708.76|10
1622510390000|2021-06-01 01:19:50|712.61|708.61|712.49|708.49|712.79|708.79|712.39|708.39|10
1622510400000|2021-06-01 01:20:00|712.55|708.55|712.62|708.62|712.72|708.72|712.52|708.52|30
1622510410000|2021-06-01 01:20:10|712.63|708.63|712.53|708.53|712.87|708.87|712.53|708.53|26
1622510420000|2021-06-01 01:20:20|712.55|708.55|711.89|707.89|712.55|708.55|711.89|707.89|25
1622510430000|2021-06-01 01:20:30|711.96|707.96|711.75|707.75|711.97|707.97|711.75|707.75|12
1622510440000|2021-06-01 01:20:40|711.71|707.71|711.79|707.79|711.79|707.79|711.56|707.56|22
1622510450000|2021-06-01 01:20:50|711.65|707.65|711.88|707.88|711.9|707.9|711.59|707.59|29
1622510460000|2021-06-01 01:21:00|711.91|707.91|711.79|707.79|712.07|708.07|711.69|707.69|22
1622510470000|2021-06-01 01:21:10|711.78|707.78|710.31|706.31|711.78|707.78|709.85|705.85|23
1622510480000|2021-06-01 01:21:20|709.47|705.47|709.88|705.88|710.4|706.4|709.47|705.47|29
1622510490000|2021-06-01 01:21:30|709.84|705.84|709.07|705.07|709.89|705.89|709.07|705.07|24
1622510500000|2021-06-01 01:21:40|709.05|705.05|708.9|704.9|709.19|705.19|708.9|704.9|33
1622510510000|2021-06-01 01:21:50|708.89|704.89|708.26|704.26|709.04|705.04|708.26|704.26|19
1622510520000|2021-06-01 01:22:00|707.95|703.95|707.93|703.93|707.95|703.95|707.81|703.81|7
1622510530000|2021-06-01 01:22:10|707.92|703.92|707.93|703.93|708.12|704.12|707.88|703.88|24
1622510540000|2021-06-01 01:22:20|707.92|703.92|707.69|703.69|708.05|704.05|707.69|703.69|22
1622510550000|2021-06-01 01:22:30|707.73|703.73|707.85|703.85|707.89|703.89|707.73|703.73|29
1622510560000|2021-06-01 01:22:40|707.84|703.84|707.72|703.72|707.84|703.84|707.72|703.72|27
1622510570000|2021-06-01 01:22:50|707.65|703.65|707.63|703.63|707.69|703.69|707.48|703.48|25
1622510580000|2021-06-01 01:23:00|707.64|703.64|708.03|704.03|708.03|704.03|707.63|703.63|28
1622510590000|2021-06-01 01:23:10|708.07|704.07|708.22|704.22|708.27|704.27|708.07|704.07|23
1622510600000|2021-06-01 01:23:20|708.31|704.31|708.24|704.24|708.32|704.32|708.01|704.01|31
1622510610000|2021-06-01 01:23:30|708.19|704.19|709.42|705.42|709.42|705.42|708.19|704.19|30
1622510620000|2021-06-01 01:23:40|709.43|705.43|709.62|705.62|709.68|705.68|709.43|705.43|17
1622510630000|2021-06-01 01:23:50|709.65|705.65|709.66|705.66|709.66|705.66|709.29|705.29|32
1622510640000|2021-06-01 01:24:00|709.67|705.67|709.71|705.71|709.71|705.71|709.55|705.55|25
1622510650000|2021-06-01 01:24:10|709.76|705.76|709.16|705.16|709.76|705.76|709.16|705.16|30
1622510660000|2021-06-01 01:24:20|709.25|705.25|709.19|705.19|709.29|705.29|709.06|705.06|30
1622510670000|2021-06-01 01:24:30|709.26|705.26|708.67|704.67|709.3|705.3|708.66|704.66|28
1622510680000|2021-06-01 01:24:40|708.63|704.63|708.31|704.31|708.69|704.69|708.3|704.3|27
1622510690000|2021-06-01 01:24:50|708.3|704.3|707.99|703.99|708.38|704.38|707.99|703.99|23
1622510700000|2021-06-01 01:25:00|707.98|703.98|706.41|702.41|707.99|703.99|706.31|702.31|30
1622510710000|2021-06-01 01:25:10|706.26|702.26|706.07|702.07|706.31|702.31|705.93|701.93|24
1622510720000|2021-06-01 01:25:20|706.08|702.08|705.99|701.99|706.08|702.08|705.73|701.73|32
1622510730000|2021-06-01 01:25:30|705.91|701.91|705.98|701.98|706.13|702.13|705.91|701.91|35
1622510740000|2021-06-01 01:25:40|705.99|701.99|705.22|701.22|706.04|702.04|704.56|700.56|34
1622510750000|2021-06-01 01:25:50|705.17|701.17|705.15|701.15|705.63|701.63|705.06|701.06|35
1622510760000|2021-06-01 01:26:00|705.16|701.16|705.24|701.24|705.32|701.32|704.99|700.99|32
1622510770000|2021-06-01 01:26:10|705.25|701.25|704.96|700.96|705.3|701.3|704.8|700.8|33
1622510780000|2021-06-01 01:26:20|704.89|700.89|704.11|700.11|704.97|700.97|704|700|32
1622510790000|2021-06-01 01:26:30|704.12|700.12|703.55|699.55|704.14|700.14|703.48|699.48|28
1622510800000|2021-06-01 01:26:40|703.53|699.53|703.37|699.37|703.57|699.57|703.36|699.36|25
1622510810000|2021-06-01 01:26:50|703.39|699.39|704.4|700.4|704.49|700.49|703.3|699.3|29
1622510820000|2021-06-01 01:27:00|704.53|700.53|704.7|700.7|705.18|701.18|704.4|700.4|30
1622510830000|2021-06-01 01:27:10|704.66|700.66|705.77|701.77|705.91|701.91|704.63|700.63|28
1622510840000|2021-06-01 01:27:20|705.8|701.8|706.57|702.57|706.57|702.57|705.73|701.73|32
1622510850000|2021-06-01 01:27:30|706.26|702.26|706.62|702.62|706.9|702.9|706.26|702.26|31
1622510860000|2021-06-01 01:27:40|706.61|702.61|706|702|706.61|702.61|706|702|25
1622510870000|2021-06-01 01:27:50|705.82|701.82|704.86|700.86|705.82|701.82|704.84|700.84|31
1622510880000|2021-06-01 01:28:00|704.65|700.65|705.15|701.15|705.18|701.18|704.64|700.64|27
1622510890000|2021-06-01 01:28:10|705.11|701.11|705.27|701.27|705.33|701.33|705.1|701.1|24
1622510900000|2021-06-01 01:28:20|705.2|701.2|705.22|701.22|705.43|701.43|704.96|700.96|27
1622510910000|2021-06-01 01:28:30|705.24|701.24|706.09|702.09|706.18|702.18|705.21|701.21|29
1622510920000|2021-06-01 01:28:40|706.08|702.08|705.99|701.99|706.08|702.08|705.82|701.82|27
1622510930000|2021-06-01 01:28:50|706|702|705.88|701.88|706.23|702.23|705.88|701.88|35
1622510940000|2021-06-01 01:29:00|705.86|701.86|706.25|702.25|706.25|702.25|705.86|701.86|36
1622510950000|2021-06-01 01:29:10|706.27|702.27|706.2|702.2|706.51|702.51|706.16|702.16|30
1622510960000|2021-06-01 01:29:20|706.19|702.19|706.53|702.53|706.54|702.54|706.19|702.19|18
1622510970000|2021-06-01 01:29:30|706.54|702.54|706.6|702.6|706.6|702.6|706.53|702.53|19
1622510980000|2021-06-01 01:29:40|706.59|702.59|706.65|702.65|706.82|702.82|706.53|702.53|31
1622510990000|2021-06-01 01:29:50|706.64|702.64|706.26|702.26|706.68|702.68|706.26|702.26|30
1622511000000|2021-06-01 01:30:00|706.25|702.25|704.99|700.99|706.26|702.26|704.87|700.87|31
1622511010000|2021-06-01 01:30:10|705.01|701.01|704.64|700.64|705.01|701.01|704.42|700.42|34
1622511020000|2021-06-01 01:30:20|704.47|700.47|704.47|700.47|704.49|700.49|704.34|700.34|15
1622511030000|2021-06-01 01:30:30|704.35|700.35|703.84|699.84|704.35|700.35|703.84|699.84|33
1622511040000|2021-06-01 01:30:40|703.83|699.83|704.13|700.13|704.13|700.13|703.83|699.83|37
1622511050000|2021-06-01 01:30:50|704.19|700.19|703.75|699.75|704.2|700.2|703.71|699.71|30
1622511060000|2021-06-01 01:31:00|703.62|699.62|702.47|698.47|703.62|699.62|702.19|698.19|33
1622511070000|2021-06-01 01:31:10|702.27|698.27|702.23|698.23|702.48|698.48|701.73|697.73|28
1622511080000|2021-06-01 01:31:20|702.25|698.25|702.68|698.68|702.76|698.76|702.25|698.25|32
1622511090000|2021-06-01 01:31:30|702.66|698.66|703.94|699.94|703.97|699.97|702.66|698.66|34
1622511100000|2021-06-01 01:31:40|703.92|699.92|704.5|700.5|704.5|700.5|703.87|699.87|32
1622511110000|2021-06-01 01:31:50|704.54|700.54|704.76|700.76|704.91|700.91|704.49|700.49|15
1622511120000|2021-06-01 01:32:00|704.75|700.75|704.54|700.54|705.02|701.02|704.5|700.5|31
1622511130000|2021-06-01 01:32:10|704.53|700.53|703.67|699.67|704.68|700.68|703.67|699.67|31
1622511140000|2021-06-01 01:32:20|703.65|699.65|702.29|698.29|703.66|699.66|702.29|698.29|25
1622511150000|2021-06-01 01:32:30|702.3|698.3|702.71|698.71|702.92|698.92|702.3|698.3|27
1622511160000|2021-06-01 01:32:40|702.59|698.59|703.71|699.71|703.78|699.78|702.59|698.59|28
1622511170000|2021-06-01 01:32:50|703.75|699.75|704.19|700.19|704.46|700.46|703.74|699.74|30
1622511180000|2021-06-01 01:33:00|704.08|700.08|704.05|700.05|704.11|700.11|704.05|700.05|6
1622511190000|2021-06-01 01:33:10|704.11|700.11|704.17|700.17|704.17|700.17|704.09|700.09|10
1622511200000|2021-06-01 01:33:20|704.16|700.16|703.9|699.9|704.2|700.2|703.89|699.89|16
1622511210000|2021-06-01 01:33:30|703.88|699.88|703.23|699.23|703.88|699.88|703.16|699.16|23
1622511220000|2021-06-01 01:33:40|703.25|699.25|703.23|699.23|703.48|699.48|702.8|698.8|21
1622511230000|2021-06-01 01:33:50|703.2|699.2|703.89|699.89|703.92|699.92|702.99|698.99|34
1622511240000|2021-06-01 01:34:00|703.86|699.86|703.7|699.7|703.86|699.86|703.62|699.62|28
1622511250000|2021-06-01 01:34:10|703.71|699.71|703.08|699.08|703.71|699.71|703.06|699.06|22
1622511260000|2021-06-01 01:34:20|703.07|699.07|702.63|698.63|703.18|699.18|702.62|698.62|28
1622511270000|2021-06-01 01:34:30|702.41|698.41|702.03|698.03|702.7|698.7|701.84|697.84|26
1622511280000|2021-06-01 01:34:40|702.05|698.05|701.93|697.93|702.18|698.18|701.87|697.87|24
1622511290000|2021-06-01 01:34:50|701.94|697.94|702.04|698.04|702.32|698.32|701.9|697.9|25
1622511300000|2021-06-01 01:35:00|702.03|698.03|702.7|698.7|702.82|698.82|702.02|698.02|30
1622511310000|2021-06-01 01:35:10|702.69|698.69|702.92|698.92|703.13|699.13|702.18|698.18|36
1622511320000|2021-06-01 01:35:20|702.9|698.9|702.97|698.97|703.25|699.25|702.85|698.85|29
1622511330000|2021-06-01 01:35:30|702.98|698.98|702.82|698.82|703.04|699.04|702.74|698.74|29
1622511340000|2021-06-01 01:35:40|702.83|698.83|703.48|699.48|703.49|699.49|702.83|698.83|24
1622511350000|2021-06-01 01:35:50|703.49|699.49|703.48|699.48|703.53|699.53|703.36|699.36|28
1622511360000|2021-06-01 01:36:00|703.6|699.6|703.76|699.76|703.76|699.76|703.54|699.54|29
1622511370000|2021-06-01 01:36:10|703.8|699.8|703.83|699.83|703.86|699.86|703.78|699.78|16
1622511380000|2021-06-01 01:36:20|703.8|699.8|703.06|699.06|703.83|699.83|702.94|698.94|31
1622511390000|2021-06-01 01:36:30|702.98|698.98|703.31|699.31|703.36|699.36|702.98|698.98|20
1622511400000|2021-06-01 01:36:40|703.3|699.3|703.66|699.66|703.66|699.66|703.2|699.2|29
1622511410000|2021-06-01 01:36:50|703.67|699.67|703.53|699.53|703.71|699.71|703.48|699.48|22
1622511420000|2021-06-01 01:37:00|703.55|699.55|703.68|699.68|703.69|699.69|703.52|699.52|19
1622511430000|2021-06-01 01:37:10|703.69|699.69|703.73|699.73|703.75|699.75|703.64|699.64|27
1622511440000|2021-06-01 01:37:20|703.74|699.74|703.85|699.85|703.85|699.85|703.53|699.53|25
1622511450000|2021-06-01 01:37:30|703.86|699.86|703.68|699.68|703.88|699.88|703.67|699.67|26
1622511460000|2021-06-01 01:37:40|703.6|699.6|703.8|699.8|703.8|699.8|703.54|699.54|23
1622511470000|2021-06-01 01:37:50|703.81|699.81|704.05|700.05|704.19|700.19|703.81|699.81|19
1622511480000|2021-06-01 01:38:00|704.02|700.02|703.48|699.48|704.02|700.02|703.48|699.48|28
1622511490000|2021-06-01 01:38:10|703.43|699.43|703.7|699.7|703.71|699.71|703.41|699.41|22
1622511500000|2021-06-01 01:38:20|703.71|699.71|703.67|699.67|704.19|700.19|703.61|699.61|28
1622511510000|2021-06-01 01:38:30|703.7|699.7|703.76|699.76|703.85|699.85|703.55|699.55|32
1622511520000|2021-06-01 01:38:40|703.75|699.75|703.63|699.63|703.82|699.82|703.63|699.63|28
1622511530000|2021-06-01 01:38:50|703.66|699.66|703.86|699.86|703.9|699.9|703.66|699.66|23
1622511540000|2021-06-01 01:39:00|703.87|699.87|704.44|700.44|704.44|700.44|703.86|699.86|13
1622511550000|2021-06-01 01:39:10|704.43|700.43|704.52|700.52|704.64|700.64|704.43|700.43|26
1622511560000|2021-06-01 01:39:20|704.59|700.59|704.53|700.53|704.75|700.75|704.53|700.53|21
1622511570000|2021-06-01 01:39:30|704.63|700.63|704.64|700.64|704.65|700.65|704.44|700.44|33
1622511580000|2021-06-01 01:39:40|704.62|700.62|705|701|705.15|701.15|704.62|700.62|28
1622511590000|2021-06-01 01:39:50|705.01|701.01|705.11|701.11|705.14|701.14|704.99|700.99|25
1622511600000|2021-06-01 01:40:00|705.13|701.13|705.65|701.65|705.79|701.79|705.13|701.13|30
1622511610000|2021-06-01 01:40:10|705.71|701.71|705.92|701.92|705.92|701.92|705.71|701.71|16
1622511620000|2021-06-01 01:40:20|705.97|701.97|706.14|702.14|706.48|702.48|705.97|701.97|29
1622511630000|2021-06-01 01:40:30|706.13|702.13|705.99|701.99|706.2|702.2|705.85|701.85|24
1622511640000|2021-06-01 01:40:40|706|702|706.3|702.3|706.32|702.32|705.96|701.96|28
1622511650000|2021-06-01 01:40:50|706.38|702.38|706.5|702.5|706.51|702.51|706.33|702.33|20
1622511660000|2021-06-01 01:41:00|706.51|702.51|706.48|702.48|706.51|702.51|706.46|702.46|16
1622511670000|2021-06-01 01:41:10|706.39|702.39|707.42|703.42|707.45|703.45|706.24|702.24|31
1622511680000|2021-06-01 01:41:20|707.41|703.41|707.47|703.47|707.75|703.75|707.29|703.29|26
1622511690000|2021-06-01 01:41:30|707.6|703.6|707.68|703.68|707.68|703.68|707.54|703.54|17
1622511700000|2021-06-01 01:41:40|707.7|703.7|707.38|703.38|707.7|703.7|707.3|703.3|31
1622511710000|2021-06-01 01:41:50|707.41|703.41|707.02|703.02|707.48|703.48|706.96|702.96|31
1622511720000|2021-06-01 01:42:00|707.09|703.09|707.73|703.73|707.75|703.75|707.09|703.09|24
1622511730000|2021-06-01 01:42:10|707.72|703.72|707.19|703.19|707.81|703.81|707.19|703.19|31
1622511740000|2021-06-01 01:42:20|707.26|703.26|708.04|704.04|708.04|704.04|707.2|703.2|28
1622511750000|2021-06-01 01:42:30|708.01|704.01|707.47|703.47|708.01|704.01|707.38|703.38|23
1622511760000|2021-06-01 01:42:40|707.44|703.44|707.51|703.51|707.53|703.53|707.13|703.13|34
1622511770000|2021-06-01 01:42:50|707.48|703.48|707.79|703.79|708|704|707.48|703.48|34
1622511780000|2021-06-01 01:43:00|707.82|703.82|707.55|703.55|707.9|703.9|707.52|703.52|27
1622511790000|2021-06-01 01:43:10|707.59|703.59|706.84|702.84|707.59|703.59|706.84|702.84|27
1622511800000|2021-06-01 01:43:20|706.76|702.76|706.56|702.56|706.79|702.79|706.56|702.56|30
1622511810000|2021-06-01 01:43:30|706.57|702.57|706.13|702.13|706.84|702.84|705.96|701.96|34
1622511820000|2021-06-01 01:43:40|706.12|702.12|706.13|702.13|706.54|702.54|706.04|702.04|27
1622511830000|2021-06-01 01:43:50|706.11|702.11|706.21|702.21|706.21|702.21|706.04|702.04|22
1622511840000|2021-06-01 01:44:00|706.2|702.2|706.08|702.08|706.35|702.35|706.08|702.08|29
1622511850000|2021-06-01 01:44:10|706.09|702.09|705.94|701.94|706.23|702.23|705.94|701.94|30
1622511860000|2021-06-01 01:44:20|705.93|701.93|706.06|702.06|706.06|702.06|705.91|701.91|18
1622511870000|2021-06-01 01:44:30|706.09|702.09|706.14|702.14|706.57|702.57|706.09|702.09|24
1622511880000|2021-06-01 01:44:40|706.12|702.12|706.36|702.36|706.36|702.36|706.01|702.01|22
1622511890000|2021-06-01 01:44:50|706.35|702.35|706.28|702.28|706.36|702.36|706.27|702.27|14
1622511900000|2021-06-01 01:45:00|706.3|702.3|705.66|701.66|706.3|702.3|705.62|701.62|29
1622511910000|2021-06-01 01:45:10|705.73|701.73|705.23|701.23|705.73|701.73|705.04|701.04|26
1622511920000|2021-06-01 01:45:20|705.31|701.31|704.44|700.44|705.31|701.31|704.44|700.44|29
1622511930000|2021-06-01 01:45:30|704.45|700.45|704.12|700.12|704.56|700.56|704.04|700.04|32
1622511940000|2021-06-01 01:45:40|704.14|700.14|704.01|700.01|704.14|700.14|703.77|699.77|28
1622511950000|2021-06-01 01:45:50|704.04|700.04|703.97|699.97|704.05|700.05|703.85|699.85|27
1622511960000|2021-06-01 01:46:00|703.95|699.95|704.24|700.24|704.31|700.31|703.91|699.91|30
1622511970000|2021-06-01 01:46:10|704.25|700.25|704.27|700.27|704.53|700.53|704.25|700.25|28
1622511980000|2021-06-01 01:46:20|704.24|700.24|704.03|700.03|704.24|700.24|703.55|699.55|32
1622511990000|2021-06-01 01:46:30|704.08|700.08|703.85|699.85|704.26|700.26|703.84|699.84|33
1622512000000|2021-06-01 01:46:40|703.75|699.75|704.05|700.05|704.05|700.05|703.67|699.67|30
1622512010000|2021-06-01 01:46:50|704.08|700.08|704.03|700.03|704.17|700.17|704.03|700.03|18
1622512020000|2021-06-01 01:47:00|704.02|700.02|703.89|699.89|704.02|700.02|703.87|699.87|15
1622512030000|2021-06-01 01:47:10|703.88|699.88|704.18|700.18|704.5|700.5|703.79|699.79|20
1622512040000|2021-06-01 01:47:20|704.33|700.33|704.87|700.87|704.9|700.9|703.91|699.91|21
1622512050000|2021-06-01 01:47:30|704.82|700.82|704.1|700.1|704.82|700.82|704|700|27
1622512060000|2021-06-01 01:47:40|704.08|700.08|704.78|700.78|704.87|700.87|703.91|699.91|24
1622512070000|2021-06-01 01:47:50|704.76|700.76|704.66|700.66|704.92|700.92|704.56|700.56|20
1622512080000|2021-06-01 01:48:00|704.67|700.67|705.43|701.43|705.51|701.51|704.67|700.67|23
1622512090000|2021-06-01 01:48:10|705.46|701.46|705.99|701.99|706.04|702.04|705.43|701.43|14
1622512100000|2021-06-01 01:48:20|705.95|701.95|706.28|702.28|706.28|702.28|705.84|701.84|27
1622512110000|2021-06-01 01:48:30|706.29|702.29|706.03|702.03|706.31|702.31|705.99|701.99|25
1622512120000|2021-06-01 01:48:40|706.04|702.04|705.92|701.92|706.04|702.04|705.91|701.91|23
1622512130000|2021-06-01 01:48:50|706.03|702.03|706.04|702.04|706.04|702.04|705.91|701.91|20
1622512140000|2021-06-01 01:49:00|706.13|702.13|705.67|701.67|706.22|702.22|705.54|701.54|34
1622512150000|2021-06-01 01:49:10|705.66|701.66|705.48|701.48|705.77|701.77|705.48|701.48|24
1622512160000|2021-06-01 01:49:20|705.39|701.39|705.39|701.39|705.43|701.43|705.05|701.05|22
1622512170000|2021-06-01 01:49:30|705.38|701.38|704.39|700.39|705.44|701.44|704.31|700.31|31
1622512180000|2021-06-01 01:49:40|704.4|700.4|704.37|700.37|704.46|700.46|704.33|700.33|22
1622512190000|2021-06-01 01:49:50|704.39|700.39|704.6|700.6|704.63|700.63|704.38|700.38|24
1622512200000|2021-06-01 01:50:00|704.63|700.63|705.51|701.51|705.51|701.51|704.62|700.62|36
1622512210000|2021-06-01 01:50:10|705.5|701.5|705.59|701.59|705.59|701.59|705.4|701.4|27
1622512220000|2021-06-01 01:50:20|705.53|701.53|705.67|701.67|705.73|701.73|705.49|701.49|21
1622512230000|2021-06-01 01:50:30|705.69|701.69|705.73|701.73|705.73|701.73|705.55|701.55|25
1622512240000|2021-06-01 01:50:40|705.69|701.69|705.53|701.53|705.82|701.82|705.53|701.53|28
1622512250000|2021-06-01 01:50:50|705.52|701.52|705.73|701.73|705.73|701.73|705.52|701.52|20
1622512260000|2021-06-01 01:51:00|705.72|701.72|705.86|701.86|705.86|701.86|705.71|701.71|16
1622512270000|2021-06-01 01:51:10|705.82|701.82|705.48|701.48|705.84|701.84|705.48|701.48|21
1622512280000|2021-06-01 01:51:20|705.45|701.45|704.66|700.66|705.45|701.45|704.58|700.58|31
1622512290000|2021-06-01 01:51:30|704.57|700.57|704.78|700.78|704.79|700.79|704.57|700.57|27
1622512300000|2021-06-01 01:51:40|704.79|700.79|704.62|700.62|704.84|700.84|704.61|700.61|23
1622512310000|2021-06-01 01:51:50|704.63|700.63|705.03|701.03|705.17|701.17|704.62|700.62|27
1622512320000|2021-06-01 01:52:00|705.04|701.04|704.78|700.78|705.04|701.04|704.77|700.77|20
1622512330000|2021-06-01 01:52:10|704.81|700.81|704.67|700.67|704.81|700.81|704.67|700.67|9
1622512340000|2021-06-01 01:52:20|704.65|700.65|704.48|700.48|704.67|700.67|704.46|700.46|12
1622512350000|2021-06-01 01:52:30|704.47|700.47|704.42|700.42|704.47|700.47|704.35|700.35|18
1622512360000|2021-06-01 01:52:40|704.39|700.39|704.28|700.28|704.4|700.4|704.25|700.25|26
1622512370000|2021-06-01 01:52:50|704.32|700.32|704.26|700.26|704.38|700.38|704.24|700.24|26
1622512380000|2021-06-01 01:53:00|704.27|700.27|704.62|700.62|704.7|700.7|704.25|700.25|16
1622512390000|2021-06-01 01:53:10|704.61|700.61|704.29|700.29|704.62|700.62|704.05|700.05|28
1622512400000|2021-06-01 01:53:20|704.27|700.27|703.99|699.99|704.41|700.41|703.99|699.99|27
1622512410000|2021-06-01 01:53:30|704|700|704.56|700.56|704.56|700.56|703.99|699.99|25
1622512420000|2021-06-01 01:53:40|704.57|700.57|704.59|700.59|704.59|700.59|704.29|700.29|24
1622512430000|2021-06-01 01:53:50|704.58|700.58|704.63|700.63|704.87|700.87|704.58|700.58|26
1622512440000|2021-06-01 01:54:00|704.45|700.45|704.45|700.45|704.65|700.65|704.34|700.34|15
1622512450000|2021-06-01 01:54:10|704.48|700.48|704.46|700.46|704.6|700.6|704.44|700.44|18
1622512460000|2021-06-01 01:54:20|704.45|700.45|704.68|700.68|704.68|700.68|704.45|700.45|27
1622512470000|2021-06-01 01:54:30|704.6|700.6|704.72|700.72|704.72|700.72|704.6|700.6|18
1622512480000|2021-06-01 01:54:40|704.71|700.71|704.6|700.6|704.71|700.71|704.54|700.54|22
1622512490000|2021-06-01 01:54:50|704.55|700.55|704.65|700.65|704.66|700.66|704.54|700.54|15
1622512500000|2021-06-01 01:55:00|704.64|700.64|705.38|701.38|705.38|701.38|704.63|700.63|18
1622512510000|2021-06-01 01:55:10|705.41|701.41|704.96|700.96|705.46|701.46|704.96|700.96|29
1622512520000|2021-06-01 01:55:20|704.95|700.95|704.68|700.68|704.95|700.95|704.66|700.66|22
1622512530000|2021-06-01 01:55:30|704.69|700.69|704.67|700.67|704.86|700.86|704.55|700.55|27
1622512540000|2021-06-01 01:55:40|704.5|700.5|704.38|700.38|704.51|700.51|704.21|700.21|23
1622512550000|2021-06-01 01:55:50|704.39|700.39|704.35|700.35|704.46|700.46|704.35|700.35|19
1622512560000|2021-06-01 01:56:00|704.31|700.31|704.09|700.09|704.34|700.34|704.08|700.08|20
1622512570000|2021-06-01 01:56:10|704.1|700.1|703.98|699.98|704.11|700.11|703.96|699.96|18
1622512580000|2021-06-01 01:56:20|704.03|700.03|703.31|699.31|704.04|700.04|703.24|699.24|18
1622512590000|2021-06-01 01:56:30|703.28|699.28|703.7|699.7|703.73|699.73|703.28|699.28|19
1622512600000|2021-06-01 01:56:40|703.68|699.68|703.39|699.39|703.71|699.71|703.39|699.39|26
1622512610000|2021-06-01 01:56:50|703.4|699.4|703.48|699.48|703.5|699.5|703.36|699.36|24
1622512620000|2021-06-01 01:57:00|703.5|699.5|703.93|699.93|703.93|699.93|703.48|699.48|28
1622512630000|2021-06-01 01:57:10|703.94|699.94|703.84|699.84|703.95|699.95|703.81|699.81|18
1622512640000|2021-06-01 01:57:20|703.86|699.86|703.83|699.83|703.87|699.87|703.78|699.78|20
1622512650000|2021-06-01 01:57:30|703.84|699.84|703.84|699.84|703.84|699.84|703.79|699.79|16
1622512660000|2021-06-01 01:57:40|703.85|699.85|704.62|700.62|704.62|700.62|703.85|699.85|24
1622512670000|2021-06-01 01:57:50|704.63|700.63|704.23|700.23|704.63|700.63|704.19|700.19|18
1622512680000|2021-06-01 01:58:00|704.27|700.27|704.41|700.41|704.43|700.43|704.27|700.27|32
1622512690000|2021-06-01 01:58:10|704.4|700.4|704.41|700.41|704.41|700.41|704.18|700.18|31
1622512700000|2021-06-01 01:58:20|704.39|700.39|704.22|700.22|704.4|700.4|704.15|700.15|26
1622512710000|2021-06-01 01:58:30|704.23|700.23|703.71|699.71|704.23|700.23|703.63|699.63|22
1622512720000|2021-06-01 01:58:40|703.66|699.66|702.75|698.75|703.66|699.66|702.75|698.75|22
1622512730000|2021-06-01 01:58:50|702.76|698.76|702.27|698.27|702.78|698.78|702.27|698.27|33
1622512740000|2021-06-01 01:59:00|702.28|698.28|701.2|697.2|702.28|698.28|701.07|697.07|29
1622512750000|2021-06-01 01:59:10|701.29|697.29|701.16|697.16|701.5|697.5|701.12|697.12|19
1622512760000|2021-06-01 01:59:20|701.12|697.12|700.74|696.74|701.24|697.24|699.8|695.8|33
1622512770000|2021-06-01 01:59:30|700.75|696.75|699.4|695.4|700.77|696.77|699.2|695.2|31
1622512780000|2021-06-01 01:59:40|699.47|695.47|698.21|694.21|699.52|695.52|698.08|694.08|30
1622512790000|2021-06-01 01:59:50|698.14|694.14|698.71|694.71|698.91|694.91|697.9|693.9|32
1622512800000|2021-06-01 02:00:00|698.72|694.72|699.8|695.8|699.8|695.8|698.62|694.62|30
1622512810000|2021-06-01 02:00:10|699.76|695.76|700.31|696.31|700.63|696.63|698.97|694.97|27
1622512820000|2021-06-01 02:00:20|700.33|696.33|700.15|696.15|700.49|696.49|699.26|695.26|21
1622512830000|2021-06-01 02:00:30|700.12|696.12|701.36|697.36|701.36|697.36|700.1|696.1|22
1622512840000|2021-06-01 02:00:40|701.85|697.85|702.51|698.51|702.54|698.54|701.85|697.85|20
1622512850000|2021-06-01 02:00:50|702.49|698.49|702.36|698.36|702.49|698.49|702.03|698.03|33
1622512860000|2021-06-01 02:01:00|702.24|698.24|702.03|698.03|702.43|698.43|701.92|697.92|33
1622512870000|2021-06-01 02:01:10|702.04|698.04|702.62|698.62|702.63|698.63|701.96|697.96|30
1622512880000|2021-06-01 02:01:20|702.61|698.61|702.47|698.47|702.62|698.62|702.16|698.16|26
1622512890000|2021-06-01 02:01:30|702.43|698.43|702.67|698.67|702.67|698.67|702.35|698.35|21
1622512900000|2021-06-01 02:01:40|702.79|698.79|702.93|698.93|703.01|699.01|702.79|698.79|26
1622512910000|2021-06-01 02:01:50|702.96|698.96|702.83|698.83|703.02|699.02|702.79|698.79|22
1622512920000|2021-06-01 02:02:00|702.87|698.87|702.75|698.75|702.96|698.96|702.59|698.59|24
1622512930000|2021-06-01 02:02:10|702.78|698.78|702.61|698.61|702.85|698.85|702.59|698.59|32
1622512940000|2021-06-01 02:02:20|702.62|698.62|702.78|698.78|702.86|698.86|702.62|698.62|20
1622512950000|2021-06-01 02:02:30|702.83|698.83|703.18|699.18|703.2|699.2|702.83|698.83|23
1622512960000|2021-06-01 02:02:40|703.19|699.19|702.87|698.87|703.19|699.19|702.87|698.87|23
1622512970000|2021-06-01 02:02:50|702.9|698.9|703.12|699.12|703.16|699.16|702.9|698.9|20
1622512980000|2021-06-01 02:03:00|703.1|699.1|703.08|699.08|703.13|699.13|703.03|699.03|26
1622512990000|2021-06-01 02:03:10|703.09|699.09|703.39|699.39|703.39|699.39|703.04|699.04|19
1622513000000|2021-06-01 02:03:20|703.38|699.38|702.91|698.91|703.46|699.46|702.91|698.91|28
1622513010000|2021-06-01 02:03:30|702.87|698.87|702.58|698.58|702.87|698.87|702.56|698.56|17
1622513020000|2021-06-01 02:03:40|702.6|698.6|702.7|698.7|702.74|698.74|702.58|698.58|21
1622513030000|2021-06-01 02:03:50|702.69|698.69|702.64|698.64|702.75|698.75|702.63|698.63|21
1622513040000|2021-06-01 02:04:00|702.61|698.61|703.24|699.24|703.24|699.24|702.61|698.61|25
1622513050000|2021-06-01 02:04:10|703.26|699.26|702.74|698.74|703.31|699.31|702.72|698.72|30
1622513060000|2021-06-01 02:04:20|702.77|698.77|702.58|698.58|702.77|698.77|702.53|698.53|31
1622513070000|2021-06-01 02:04:30|702.57|698.57|702.75|698.75|702.77|698.77|702.57|698.57|19
1622513080000|2021-06-01 02:04:40|702.77|698.77|702.65|698.65|702.84|698.84|702.65|698.65|15
1622513090000|2021-06-01 02:04:50|702.66|698.66|702.5|698.5|702.66|698.66|702.5|698.5|17
1622513100000|2021-06-01 02:05:00|702.48|698.48|701.96|697.96|702.54|698.54|701.59|697.59|28
1622513110000|2021-06-01 02:05:10|701.97|697.97|701.45|697.45|702.01|698.01|701.42|697.42|33
1622513120000|2021-06-01 02:05:20|701.46|697.46|701.28|697.28|701.46|697.46|700.91|696.91|28
1622513130000|2021-06-01 02:05:30|701.27|697.27|700.88|696.88|701.27|697.27|700.72|696.72|35
1622513140000|2021-06-01 02:05:40|700.87|696.87|700.78|696.78|700.91|696.91|700.78|696.78|21
1622513150000|2021-06-01 02:05:50|700.77|696.77|700.5|696.5|700.82|696.82|700.37|696.37|35
1622513160000|2021-06-01 02:06:00|700.45|696.45|700.88|696.88|700.88|696.88|700.18|696.18|36
1622513170000|2021-06-01 02:06:10|700.86|696.86|700.56|696.56|700.9|696.9|700.38|696.38|36
1622513180000|2021-06-01 02:06:20|700.54|696.54|700.6|696.6|700.76|696.76|700.48|696.48|31
1622513190000|2021-06-01 02:06:30|700.58|696.58|700.25|696.25|700.65|696.65|700.04|696.04|31
1622513200000|2021-06-01 02:06:40|700.24|696.24|699.91|695.91|700.36|696.36|699.91|695.91|26
1622513210000|2021-06-01 02:06:50|699.95|695.95|699.66|695.66|699.99|695.99|699.62|695.62|34
1622513220000|2021-06-01 02:07:00|699.56|695.56|698.71|694.71|699.63|695.63|698.61|694.61|32
1622513230000|2021-06-01 02:07:10|698.72|694.72|698.75|694.75|699.03|695.03|698.66|694.66|29
1622513240000|2021-06-01 02:07:20|698.79|694.79|698.93|694.93|698.93|694.93|698.68|694.68|24
1622513250000|2021-06-01 02:07:30|698.92|694.92|699.07|695.07|699.31|695.31|698.78|694.78|19
1622513260000|2021-06-01 02:07:40|699.1|695.1|698.8|694.8|699.18|695.18|698.76|694.76|31
1622513270000|2021-06-01 02:07:50|698.79|694.79|698.76|694.76|698.79|694.79|698.65|694.65|33
1622513280000|2021-06-01 02:08:00|698.78|694.78|698.49|694.49|698.91|694.91|698.48|694.48|32
1622513290000|2021-06-01 02:08:10|698.51|694.51|696.93|692.93|698.51|694.51|696.74|692.74|33
1622513300000|2021-06-01 02:08:20|696.92|692.92|695.02|691.02|696.92|692.92|695|691|31
1622513310000|2021-06-01 02:08:30|695.04|691.04|695.48|691.48|696.16|692.16|694.68|690.68|37
1622513320000|2021-06-01 02:08:40|695.5|691.5|694.84|690.84|696.1|692.1|694.81|690.81|36
1622513330000|2021-06-01 02:08:50|694.87|690.87|695.13|691.13|695.67|691.67|694.83|690.83|35
1622513340000|2021-06-01 02:09:00|695.16|691.16|694.81|690.81|695.21|691.21|694.7|690.7|32
1622513350000|2021-06-01 02:09:10|694.8|690.8|695|691|695|691|694.69|690.69|26
1622513360000|2021-06-01 02:09:20|694.99|690.99|695.43|691.43|695.47|691.47|694.99|690.99|29
1622513370000|2021-06-01 02:09:30|695.47|691.47|696.6|692.6|696.6|692.6|695.42|691.42|27
1622513380000|2021-06-01 02:09:40|696.56|692.56|696.5|692.5|696.74|692.74|696.5|692.5|27
1622513390000|2021-06-01 02:09:50|696.44|692.44|696.01|692.01|696.45|692.45|696|692|31
1622513400000|2021-06-01 02:10:00|696.02|692.02|696.41|692.41|696.67|692.67|696.02|692.02|30
1622513410000|2021-06-01 02:10:10|696.39|692.39|695.64|691.64|696.43|692.43|695.59|691.59|31
1622513420000|2021-06-01 02:10:20|695.67|691.67|694.74|690.74|695.81|691.81|694.68|690.68|36
1622513430000|2021-06-01 02:10:30|694.76|690.76|694.43|690.43|694.87|690.87|694.08|690.08|30
1622513440000|2021-06-01 02:10:40|694.42|690.42|694.35|690.35|694.61|690.61|693.59|689.59|27
1622513450000|2021-06-01 02:10:50|694.36|690.36|693.42|689.42|694.66|690.66|693.39|689.39|30
1622513460000|2021-06-01 02:11:00|693.52|689.52|692.64|688.64|693.57|689.57|692.64|688.64|31
1622513470000|2021-06-01 02:11:10|692.62|688.62|691.26|687.26|692.64|688.64|690.92|686.92|37
1622513480000|2021-06-01 02:11:20|691.27|687.27|692.32|688.32|692.32|688.32|691.02|687.02|35
1622513490000|2021-06-01 02:11:30|692.28|688.28|693.13|689.13|693.16|689.16|692.2|688.2|32
1622513500000|2021-06-01 02:11:40|693.12|689.12|693.03|689.03|693.24|689.24|693.03|689.03|30
1622513510000|2021-06-01 02:11:50|693|689|693.11|689.11|693.19|689.19|692.8|688.8|33
1622513520000|2021-06-01 02:12:00|693.1|689.1|693.75|689.75|694|690|693.09|689.09|28
1622513530000|2021-06-01 02:12:10|693.8|689.8|693.9|689.9|693.99|689.99|693.68|689.68|28
1622513540000|2021-06-01 02:12:20|693.92|689.92|693.77|689.77|694.66|690.66|693.68|689.68|34
1622513550000|2021-06-01 02:12:30|693.71|689.71|693.1|689.1|693.74|689.74|692.94|688.94|33
1622513560000|2021-06-01 02:12:40|693.03|689.03|693.31|689.31|693.35|689.35|693.03|689.03|34
1622513570000|2021-06-01 02:12:50|693.37|689.37|693|689|693.37|689.37|692.98|688.98|24
1622513580000|2021-06-01 02:13:00|693.01|689.01|693.42|689.42|693.5|689.5|692.95|688.95|23
1622513590000|2021-06-01 02:13:10|693.37|689.37|693.32|689.32|693.47|689.47|693.24|689.24|21
1622513600000|2021-06-01 02:13:20|693.29|689.29|692.84|688.84|693.29|689.29|692.8|688.8|35
1622513610000|2021-06-01 02:13:30|692.83|688.83|692.04|688.04|692.83|688.83|692.04|688.04|19
1622513620000|2021-06-01 02:13:40|692.03|688.03|692.01|688.01|692.08|688.08|691.71|687.71|34
1622513630000|2021-06-01 02:13:50|692|688|691.98|687.98|692.01|688.01|691.81|687.81|31
1622513640000|2021-06-01 02:14:00|692.13|688.13|692.89|688.89|692.9|688.9|692.04|688.04|33
1622513650000|2021-06-01 02:14:10|692.96|688.96|693.41|689.41|693.41|689.41|692.96|688.96|29
1622513660000|2021-06-01 02:14:20|693.47|689.47|693.44|689.44|693.77|689.77|693.4|689.4|32
1622513670000|2021-06-01 02:14:30|693.48|689.48|694|690|694.02|690.02|693.48|689.48|32
1622513680000|2021-06-01 02:14:40|693.99|689.99|693.87|689.87|694.04|690.04|693.53|689.53|29
1622513690000|2021-06-01 02:14:50|693.86|689.86|693.45|689.45|693.89|689.89|693.42|689.42|26
1622513700000|2021-06-01 02:15:00|693.44|689.44|693.65|689.65|693.66|689.66|693.36|689.36|30
1622513710000|2021-06-01 02:15:10|693.67|689.67|694.11|690.11|694.38|690.38|693.67|689.67|32
1622513720000|2021-06-01 02:15:20|694.1|690.1|693.71|689.71|694.26|690.26|693.64|689.64|30
1622513730000|2021-06-01 02:15:30|693.72|689.72|694.28|690.28|694.44|690.44|693.68|689.68|29
1622513740000|2021-06-01 02:15:40|694.27|690.27|694.43|690.43|694.49|690.49|694.27|690.27|23
1622513750000|2021-06-01 02:15:50|694.41|690.41|694.38|690.38|694.41|690.41|694.34|690.34|24
1622513760000|2021-06-01 02:16:00|694.4|690.4|693.45|689.45|694.4|690.4|693.45|689.45|26
1622513770000|2021-06-01 02:16:10|693.46|689.46|692.14|688.14|693.46|689.46|692.14|688.14|29
1622513780000|2021-06-01 02:16:20|692.13|688.13|691.21|687.21|692.13|688.13|690.71|686.71|31
1622513790000|2021-06-01 02:16:30|690.52|686.52|688.81|684.81|690.57|686.57|688.68|684.68|18
1622513800000|2021-06-01 02:16:40|688.75|684.75|688.54|684.54|688.78|684.78|688.49|684.49|30
1622513810000|2021-06-01 02:16:50|688.33|684.33|687.62|683.62|688.38|684.38|687.6|683.6|27
1622513820000|2021-06-01 02:17:00|687.58|683.58|686.58|682.58|687.64|683.64|686.58|682.58|23
1622513830000|2021-06-01 02:17:10|686.57|682.57|687.24|683.24|687.41|683.41|686.57|682.57|22
1622513840000|2021-06-01 02:17:20|687.14|683.14|686.62|682.62|687.34|683.34|686.51|682.51|24
1622513850000|2021-06-01 02:17:30|686.8|682.8|686.71|682.71|686.9|682.9|686.63|682.63|28
1622513860000|2021-06-01 02:17:40|686.86|682.86|687.08|683.08|687.21|683.21|686.69|682.69|36
1622513870000|2021-06-01 02:17:50|686.81|682.81|686.69|682.69|686.81|682.81|686.58|682.58|29
1622513880000|2021-06-01 02:18:00|686.77|682.77|687.14|683.14|687.42|683.42|686.74|682.74|28
1622513890000|2021-06-01 02:18:10|687.13|683.13|687.42|683.42|687.87|683.87|687.09|683.09|35
1622513900000|2021-06-01 02:18:20|687.5|683.5|687.09|683.09|687.71|683.71|687.05|683.05|17
1622513910000|2021-06-01 02:18:30|686.96|682.96|686.89|682.89|686.96|682.96|686.88|682.88|7
1622513920000|2021-06-01 02:18:40|686.91|682.91|687.1|683.1|687.23|683.23|686.8|682.8|22
1622513930000|2021-06-01 02:18:50|687.08|683.08|686.79|682.79|687.12|683.12|686.73|682.73|21
1622513940000|2021-06-01 02:19:00|686.82|682.82|686.99|682.99|687|683|686.82|682.82|25
1622513950000|2021-06-01 02:19:10|686.96|682.96|686.97|682.97|687.54|683.54|686.96|682.96|35
1622513960000|2021-06-01 02:19:20|687.07|683.07|686.83|682.83|687.23|683.23|686.74|682.74|21
1622513970000|2021-06-01 02:19:30|686.85|682.85|687.53|683.53|687.64|683.64|686.78|682.78|31
1622513980000|2021-06-01 02:19:40|687.57|683.57|688.43|684.43|688.43|684.43|687.57|683.57|27
1622513990000|2021-06-01 02:19:50|688.61|684.61|688.67|684.67|688.69|684.69|688.43|684.43|28
1622514000000|2021-06-01 02:20:00|688.68|684.68|689.53|685.53|689.53|685.53|688.67|684.67|31
1622514010000|2021-06-01 02:20:10|689.47|685.47|688.95|684.95|689.97|685.97|688.84|684.84|30
1622514020000|2021-06-01 02:20:20|688.93|684.93|688.92|684.92|689.06|685.06|688.73|684.73|29
1622514030000|2021-06-01 02:20:30|688.91|684.91|688.95|684.95|689.04|685.04|688.9|684.9|24
1622514040000|2021-06-01 02:20:40|688.96|684.96|689.16|685.16|689.16|685.16|688.95|684.95|25
1622514050000|2021-06-01 02:20:50|689.13|685.13|689.45|685.45|689.52|685.52|689.13|685.13|30
1622514060000|2021-06-01 02:21:00|689.43|685.43|688.52|684.52|689.47|685.47|688.15|684.15|27
1622514070000|2021-06-01 02:21:10|688.56|684.56|687.26|683.26|688.61|684.61|687.1|683.1|33
1622514080000|2021-06-01 02:21:20|687.32|683.32|686.7|682.7|687.32|683.32|686.7|682.7|21
1622514090000|2021-06-01 02:21:30|686.72|682.72|687.5|683.5|687.54|683.54|686.72|682.72|31
1622514100000|2021-06-01 02:21:40|687.61|683.61|687.41|683.41|687.69|683.69|687.23|683.23|25
1622514110000|2021-06-01 02:21:50|687.57|683.57|687.58|683.58|687.7|683.7|687.38|683.38|34
1622514120000|2021-06-01 02:22:00|687.59|683.59|687.01|683.01|687.6|683.6|686.93|682.93|35
1622514130000|2021-06-01 02:22:10|687|683|687.11|683.11|687.12|683.12|686.75|682.75|26
1622514140000|2021-06-01 02:22:20|687.12|683.12|687.63|683.63|687.81|683.81|687.12|683.12|28
1622514150000|2021-06-01 02:22:30|687.65|683.65|688.1|684.1|688.24|684.24|687.5|683.5|31
1622514160000|2021-06-01 02:22:40|688.11|684.11|687.92|683.92|688.18|684.18|687.55|683.55|34
1622514170000|2021-06-01 02:22:50|687.88|683.88|688.12|684.12|688.25|684.25|687.88|683.88|30
1622514180000|2021-06-01 02:23:00|688.2|684.2|688.46|684.46|688.47|684.47|688.13|684.13|30
1622514190000|2021-06-01 02:23:10|688.43|684.43|688.7|684.7|689.16|685.16|688.43|684.43|28
1622514200000|2021-06-01 02:23:20|688.68|684.68|688.69|684.69|688.69|684.69|688.33|684.33|32
1622514210000|2021-06-01 02:23:30|688.72|684.72|689.02|685.02|689.12|685.12|688.68|684.68|26
1622514220000|2021-06-01 02:23:40|689.07|685.07|688.8|684.8|689.21|685.21|688.8|684.8|31
1622514230000|2021-06-01 02:23:50|688.81|684.81|689.19|685.19|689.19|685.19|688.81|684.81|29
1622514240000|2021-06-01 02:24:00|689.21|685.21|689.36|685.36|689.37|685.37|689.06|685.06|36
1622514250000|2021-06-01 02:24:10|689.35|685.35|690.01|686.01|690.06|686.06|689.35|685.35|26
1622514260000|2021-06-01 02:24:20|689.94|685.94|689.55|685.55|689.94|685.94|689.41|685.41|21
1622514270000|2021-06-01 02:24:30|689.53|685.53|689.55|685.55|689.76|685.76|689.49|685.49|24
1622514280000|2021-06-01 02:24:40|689.56|685.56|689.71|685.71|689.79|685.79|689.56|685.56|28
1622514290000|2021-06-01 02:24:50|689.73|685.73|689.43|685.43|689.73|685.73|689.14|685.14|29
1622514300000|2021-06-01 02:25:00|689.42|685.42|690.11|686.11|690.11|686.11|689.4|685.4|25
1622514310000|2021-06-01 02:25:10|690.14|686.14|690.05|686.05|690.16|686.16|689.61|685.61|29
1622514320000|2021-06-01 02:25:20|689.95|685.95|690.1|686.1|690.1|686.1|689.89|685.89|26
1622514330000|2021-06-01 02:25:30|689.93|685.93|690.21|686.21|690.28|686.28|689.93|685.93|23
1622514340000|2021-06-01 02:25:40|690.23|686.23|690.19|686.19|690.48|686.48|690.11|686.11|24
1622514350000|2021-06-01 02:25:50|690.22|686.22|690.39|686.39|690.39|686.39|690.17|686.17|30
1622514360000|2021-06-01 02:26:00|690.4|686.4|689.96|685.96|690.5|686.5|689.96|685.96|17
1622514370000|2021-06-01 02:26:10|689.97|685.97|689.82|685.82|690.18|686.18|689.81|685.81|30
1622514380000|2021-06-01 02:26:20|689.83|685.83|689.68|685.68|689.91|685.91|689.68|685.68|25
1622514390000|2021-06-01 02:26:30|689.69|685.69|690.12|686.12|690.12|686.12|689.55|685.55|25
1622514400000|2021-06-01 02:26:40|689.98|685.98|689.81|685.81|689.98|685.98|689.73|685.73|22
1622514410000|2021-06-01 02:26:50|689.79|685.79|689.75|685.75|689.8|685.8|689.57|685.57|24
1622514420000|2021-06-01 02:27:00|689.76|685.76|690.12|686.12|690.31|686.31|689.75|685.75|29
1622514430000|2021-06-01 02:27:10|690.23|686.23|690.09|686.09|690.33|686.33|689.91|685.91|31
1622514440000|2021-06-01 02:27:20|690.05|686.05|689.81|685.81|690.07|686.07|689.81|685.81|23
1622514450000|2021-06-01 02:27:30|689.82|685.82|689.89|685.89|689.89|685.89|689.81|685.81|18
1622514460000|2021-06-01 02:27:40|689.87|685.87|689.65|685.65|689.88|685.88|689.64|685.64|31
1622514470000|2021-06-01 02:27:50|689.72|685.72|688.28|684.28|689.72|685.72|688.28|684.28|24
1622514480000|2021-06-01 02:28:00|688.38|684.38|687.78|683.78|688.49|684.49|687.74|683.74|20
1622514490000|2021-06-01 02:28:10|687.74|683.74|688.68|684.68|688.68|684.68|687.74|683.74|28
1622514500000|2021-06-01 02:28:20|688.78|684.78|688.25|684.25|688.78|684.78|688.17|684.17|30
1622514510000|2021-06-01 02:28:30|688.38|684.38|688.26|684.26|688.43|684.43|688.24|684.24|26
1622514520000|2021-06-01 02:28:40|688.22|684.22|687.79|683.79|688.22|684.22|687.76|683.76|26
1622514530000|2021-06-01 02:28:50|687.81|683.81|688.24|684.24|688.24|684.24|687.72|683.72|25
1622514540000|2021-06-01 02:29:00|688.3|684.3|688.31|684.31|688.55|684.55|688.18|684.18|26
1622514550000|2021-06-01 02:29:10|688.33|684.33|688.47|684.47|689.02|685.02|688.33|684.33|30
1622514560000|2021-06-01 02:29:20|688.46|684.46|687.99|683.99|688.5|684.5|687.95|683.95|31
1622514570000|2021-06-01 02:29:30|688.01|684.01|687.6|683.6|688.01|684.01|687.47|683.47|23
1622514580000|2021-06-01 02:29:40|687.59|683.59|687.48|683.48|687.59|683.59|687.22|683.22|29
1622514590000|2021-06-01 02:29:50|687.52|683.52|687.41|683.41|687.53|683.53|687.35|683.35|20
1622514600000|2021-06-01 02:30:00|687.38|683.38|686.87|682.87|687.38|683.38|686.87|682.87|24
1622514610000|2021-06-01 02:30:10|686.89|682.89|687.7|683.7|687.7|683.7|686.87|682.87|30
1622514620000|2021-06-01 02:30:20|687.72|683.72|688.41|684.41|688.42|684.42|687.69|683.69|30
1622514630000|2021-06-01 02:30:30|688.56|684.56|689.01|685.01|689.03|685.03|688.39|684.39|30
1622514640000|2021-06-01 02:30:40|688.98|684.98|688.91|684.91|688.98|684.98|688.45|684.45|34
1622514650000|2021-06-01 02:30:50|688.95|684.95|689.08|685.08|689.14|685.14|688.85|684.85|25
1622514660000|2021-06-01 02:31:00|689.1|685.1|689.31|685.31|689.31|685.31|689.02|685.02|34
1622514670000|2021-06-01 02:31:10|689.33|685.33|690.48|686.48|690.51|686.51|689.33|685.33|35
1622514680000|2021-06-01 02:31:20|690.45|686.45|690.49|686.49|690.73|686.73|690.32|686.32|34
1622514690000|2021-06-01 02:31:30|690.54|686.54|690.23|686.23|690.64|686.64|690.23|686.23|34
1622514700000|2021-06-01 02:31:40|690.48|686.48|690.55|686.55|690.55|686.55|690.23|686.23|24
1622514710000|2021-06-01 02:31:50|690.44|686.44|690.57|686.57|690.61|686.61|690.42|686.42|29
1622514720000|2021-06-01 02:32:00|690.64|686.64|690.25|686.25|690.67|686.67|690.21|686.21|27
1622514730000|2021-06-01 02:32:10|690.23|686.23|690.11|686.11|690.25|686.25|690.09|686.09|20
1622514740000|2021-06-01 02:32:20|690.08|686.08|689.46|685.46|690.08|686.08|689.45|685.45|22
1622514750000|2021-06-01 02:32:30|689.49|685.49|690.19|686.19|690.19|686.19|689.48|685.48|26
1622514760000|2021-06-01 02:32:40|690.18|686.18|690.14|686.14|690.2|686.2|690.04|686.04|28
1622514770000|2021-06-01 02:32:50|690.15|686.15|690.09|686.09|690.19|686.19|690.07|686.07|22
1622514780000|2021-06-01 02:33:00|690.06|686.06|689.41|685.41|690.08|686.08|689.39|685.39|21
1622514790000|2021-06-01 02:33:10|689.42|685.42|689.58|685.58|689.58|685.58|689.35|685.35|20
1622514800000|2021-06-01 02:33:20|689.59|685.59|690.21|686.21|690.28|686.28|689.59|685.59|33
1622514810000|2021-06-01 02:33:30|690.2|686.2|690.1|686.1|690.36|686.36|690.1|686.1|23
1622514820000|2021-06-01 02:33:40|690.08|686.08|690.5|686.5|690.57|686.57|690.08|686.08|26
1622514830000|2021-06-01 02:33:50|690.69|686.69|690.68|686.68|690.81|686.81|690.67|686.67|19
1622514840000|2021-06-01 02:34:00|690.81|686.81|690.71|686.71|690.81|686.81|690.41|686.41|22
1622514850000|2021-06-01 02:34:10|690.69|686.69|690.8|686.8|690.8|686.8|690.52|686.52|25
1622514860000|2021-06-01 02:34:20|690.74|686.74|690.76|686.76|690.76|686.76|690.7|686.7|15
1622514870000|2021-06-01 02:34:30|690.74|686.74|691.5|687.5|691.5|687.5|690.74|686.74|20
1622514880000|2021-06-01 02:34:40|691.35|687.35|691.59|687.59|691.59|687.59|691.22|687.22|33
1622514890000|2021-06-01 02:34:50|691.6|687.6|691.6|687.6|691.6|687.6|691.55|687.55|8
1622514900000|2021-06-01 02:35:00|691.58|687.58|692.42|688.42|692.47|688.47|691.58|687.58|23
1622514910000|2021-06-01 02:35:10|692.34|688.34|692.86|688.86|692.86|688.86|692.23|688.23|21
1622514920000|2021-06-01 02:35:20|692.85|688.85|692.88|688.88|692.88|688.88|692.8|688.8|7
1622514930000|2021-06-01 02:35:30|692.9|688.9|693.05|689.05|693.05|689.05|692.88|688.88|16
1622514940000|2021-06-01 02:35:40|693.01|689.01|692.9|688.9|693.01|689.01|692.81|688.81|23
1622514950000|2021-06-01 02:35:50|692.89|688.89|692.7|688.7|692.89|688.89|692.53|688.53|32
1622514960000|2021-06-01 02:36:00|692.67|688.67|692.87|688.87|693.09|689.09|692.64|688.64|31
1622514970000|2021-06-01 02:36:10|692.84|688.84|692.57|688.57|692.84|688.84|692.48|688.48|27
1622514980000|2021-06-01 02:36:20|692.61|688.61|692.26|688.26|692.71|688.71|692.25|688.25|33
1622514990000|2021-06-01 02:36:30|692.27|688.27|692.31|688.31|692.4|688.4|692.26|688.26|28
1622515000000|2021-06-01 02:36:40|692.3|688.3|692.33|688.33|692.37|688.37|692.26|688.26|25
1622515010000|2021-06-01 02:36:50|692.34|688.34|692.77|688.77|692.77|688.77|692.3|688.3|24
1622515020000|2021-06-01 02:37:00|692.8|688.8|693.68|689.68|693.74|689.74|692.78|688.78|29
1622515030000|2021-06-01 02:37:10|693.53|689.53|693.51|689.51|693.66|689.66|693.45|689.45|34
1622515040000|2021-06-01 02:37:20|693.5|689.5|693.41|689.41|693.53|689.53|693.33|689.33|24
1622515050000|2021-06-01 02:37:30|693.45|689.45|693.52|689.52|693.55|689.55|693.43|689.43|24
1622515060000|2021-06-01 02:37:40|693.54|689.54|693.65|689.65|693.65|689.65|693.51|689.51|14
1622515070000|2021-06-01 02:37:50|693.64|689.64|693.47|689.47|693.68|689.68|693.47|689.47|26
1622515080000|2021-06-01 02:38:00|693.31|689.31|693.47|689.47|693.51|689.51|693.3|689.3|24
1622515090000|2021-06-01 02:38:10|693.52|689.52|693.47|689.47|693.63|689.63|693.37|689.37|21
1622515100000|2021-06-01 02:38:20|693.46|689.46|693.24|689.24|693.54|689.54|693.24|689.24|32
1622515110000|2021-06-01 02:38:30|693.25|689.25|693.06|689.06|693.33|689.33|693.02|689.02|24
1622515120000|2021-06-01 02:38:40|693.05|689.05|693.25|689.25|693.25|689.25|693.04|689.04|23
1622515130000|2021-06-01 02:38:50|693.24|689.24|693.19|689.19|693.25|689.25|693.14|689.14|19
1622515140000|2021-06-01 02:39:00|693.18|689.18|692.47|688.47|693.21|689.21|692.47|688.47|23
1622515150000|2021-06-01 02:39:10|692.46|688.46|692.72|688.72|692.72|688.72|692.32|688.32|21
1622515160000|2021-06-01 02:39:20|692.74|688.74|692.7|688.7|692.74|688.74|692.62|688.62|26
1622515170000|2021-06-01 02:39:30|692.71|688.71|693.09|689.09|693.6|689.6|692.66|688.66|29
1622515180000|2021-06-01 02:39:40|693.19|689.19|693.12|689.12|693.31|689.31|693.12|689.12|25
1622515190000|2021-06-01 02:39:50|693.16|689.16|693.29|689.29|693.29|689.29|692.86|688.86|28
1622515200000|2021-06-01 02:40:00|693.3|689.3|692.96|688.96|693.3|689.3|692.93|688.93|26
1622515210000|2021-06-01 02:40:10|692.97|688.97|692.87|688.87|693|689|692.87|688.87|20
1622515220000|2021-06-01 02:40:20|692.88|688.88|692.96|688.96|693.09|689.09|692.88|688.88|26
1622515230000|2021-06-01 02:40:30|692.94|688.94|692.77|688.77|692.95|688.95|692.77|688.77|23
1622515240000|2021-06-01 02:40:40|692.78|688.78|692.54|688.54|692.78|688.78|692.44|688.44|30
1622515250000|2021-06-01 02:40:50|692.5|688.5|691.95|687.95|692.64|688.64|691.88|687.88|31
1622515260000|2021-06-01 02:41:00|692.05|688.05|693.02|689.02|693.06|689.06|691.81|687.81|32
1622515270000|2021-06-01 02:41:10|693.09|689.09|692.5|688.5|693.09|689.09|692.5|688.5|31
1622515280000|2021-06-01 02:41:20|692.51|688.51|692.46|688.46|692.59|688.59|692.46|688.46|28
1622515290000|2021-06-01 02:41:30|692.48|688.48|692.45|688.45|692.51|688.51|692.36|688.36|34
1622515300000|2021-06-01 02:41:40|692.43|688.43|692.38|688.38|692.45|688.45|692.37|688.37|17
1622515310000|2021-06-01 02:41:50|692.37|688.37|692.4|688.4|692.43|688.43|692.36|688.36|23
1622515320000|2021-06-01 02:42:00|692.39|688.39|692.4|688.4|692.49|688.49|692.38|688.38|18
1622515330000|2021-06-01 02:42:10|692.39|688.39|691.99|687.99|692.48|688.48|691.99|687.99|31
1622515340000|2021-06-01 02:42:20|691.98|687.98|692.32|688.32|692.39|688.39|691.94|687.94|27
1622515350000|2021-06-01 02:42:30|692.34|688.34|692.1|688.1|692.34|688.34|692.05|688.05|23
1622515360000|2021-06-01 02:42:40|692.05|688.05|692.13|688.13|692.15|688.15|692.03|688.03|20
1622515370000|2021-06-01 02:42:50|691.97|687.97|691.94|687.94|692.13|688.13|691.94|687.94|25
1622515380000|2021-06-01 02:43:00|691.95|687.95|692.83|688.83|692.93|688.93|691.94|687.94|33
1622515390000|2021-06-01 02:43:10|692.85|688.85|692.59|688.59|692.86|688.86|692.58|688.58|28
1622515400000|2021-06-01 02:43:20|692.58|688.58|691.94|687.94|692.58|688.58|691.78|687.78|27
1622515410000|2021-06-01 02:43:30|691.95|687.95|691.56|687.56|692.01|688.01|691.53|687.53|27
1622515420000|2021-06-01 02:43:40|691.57|687.57|691.18|687.18|691.6|687.6|691.18|687.18|22
1622515430000|2021-06-01 02:43:50|691.17|687.17|690.69|686.69|691.17|687.17|690.69|686.69|18
1622515440000|2021-06-01 02:44:00|690.78|686.78|690.09|686.09|690.93|686.93|690.08|686.08|26
1622515450000|2021-06-01 02:44:10|690.07|686.07|690.17|686.17|690.17|686.17|689.83|685.83|33
1622515460000|2021-06-01 02:44:20|690.2|686.2|690.02|686.02|690.39|686.39|690|686|28
1622515470000|2021-06-01 02:44:30|690.01|686.01|690.37|686.37|690.44|686.44|690.01|686.01|34
1622515480000|2021-06-01 02:44:40|690.38|686.38|690.84|686.84|690.9|686.9|690.38|686.38|23
1622515490000|2021-06-01 02:44:50|690.8|686.8|691.13|687.13|691.14|687.14|690.8|686.8|24
1622515500000|2021-06-01 02:45:00|691.18|687.18|691.16|687.16|691.43|687.43|691.11|687.11|28
1622515510000|2021-06-01 02:45:10|691.07|687.07|689.93|685.93|691.07|687.07|689.93|685.93|28
1622515520000|2021-06-01 02:45:20|689.86|685.86|689.82|685.82|690.23|686.23|689.78|685.78|29
1622515530000|2021-06-01 02:45:30|689.83|685.83|689.82|685.82|689.96|685.96|689.52|685.52|31
1622515540000|2021-06-01 02:45:40|689.81|685.81|689.73|685.73|690|686|689.67|685.67|34
1622515550000|2021-06-01 02:45:50|689.7|685.7|689.86|685.86|690.08|686.08|689.7|685.7|30
1622515560000|2021-06-01 02:46:00|689.84|685.84|689.74|685.74|689.84|685.84|689.61|685.61|31
1622515570000|2021-06-01 02:46:10|689.75|685.75|690.36|686.36|690.42|686.42|689.72|685.72|22
1622515580000|2021-06-01 02:46:20|690.23|686.23|690.45|686.45|690.7|686.7|690.23|686.23|30
1622515590000|2021-06-01 02:46:30|690.43|686.43|690.48|686.48|690.66|686.66|690.27|686.27|30
1622515600000|2021-06-01 02:46:40|690.5|686.5|690.95|686.95|690.95|686.95|690.47|686.47|22
1622515610000|2021-06-01 02:46:50|690.93|686.93|690.54|686.54|690.93|686.93|690.49|686.49|23
1622515620000|2021-06-01 02:47:00|690.56|686.56|690.95|686.95|690.99|686.99|690.45|686.45|26
1622515630000|2021-06-01 02:47:10|690.96|686.96|691|687|691.02|687.02|690.96|686.96|20
1622515640000|2021-06-01 02:47:20|690.99|686.99|691.6|687.6|691.6|687.6|690.97|686.97|29
1622515650000|2021-06-01 02:47:30|691.87|687.87|691.88|687.88|691.93|687.93|691.78|687.78|27
1622515660000|2021-06-01 02:47:40|691.87|687.87|692.23|688.23|692.24|688.24|691.87|687.87|19
1622515670000|2021-06-01 02:47:50|692.24|688.24|692.24|688.24|692.24|688.24|692.03|688.03|18
1622515680000|2021-06-01 02:48:00|692.22|688.22|692.6|688.6|692.6|688.6|692.22|688.22|5
1622515690000|2021-06-01 02:48:10|692.66|688.66|692.55|688.55|692.73|688.73|692.23|688.23|29
1622515700000|2021-06-01 02:48:20|692.6|688.6|692.58|688.58|692.7|688.7|692.5|688.5|24
1622515710000|2021-06-01 02:48:30|692.56|688.56|692.37|688.37|692.58|688.58|692.29|688.29|29
1622515720000|2021-06-01 02:48:40|692.35|688.35|691.98|687.98|692.42|688.42|691.87|687.87|24
1622515730000|2021-06-01 02:48:50|692.05|688.05|691.99|687.99|692.1|688.1|691.71|687.71|30
1622515740000|2021-06-01 02:49:00|691.98|687.98|691.6|687.6|692.11|688.11|691.59|687.59|19
1622515750000|2021-06-01 02:49:10|691.59|687.59|691.45|687.45|691.74|687.74|691.3|687.3|24
1622515760000|2021-06-01 02:49:20|691.46|687.46|691.06|687.06|691.74|687.74|690.77|686.77|26
1622515770000|2021-06-01 02:49:30|691|687|690.66|686.66|691|687|690.6|686.6|27
1622515780000|2021-06-01 02:49:40|690.68|686.68|691.05|687.05|691.39|687.39|690.68|686.68|32
1622515790000|2021-06-01 02:49:50|690.92|686.92|691.18|687.18|691.41|687.41|690.88|686.88|31
1622515800000|2021-06-01 02:50:00|691.22|687.22|691.97|687.97|692|688|691.22|687.22|24
1622515810000|2021-06-01 02:50:10|691.99|687.99|692.63|688.63|692.77|688.77|691.97|687.97|30
1622515820000|2021-06-01 02:50:20|692.61|688.61|692.15|688.15|692.66|688.66|692.15|688.15|30
1622515830000|2021-06-01 02:50:30|692.17|688.17|691.84|687.84|692.21|688.21|691.75|687.75|34
1622515840000|2021-06-01 02:50:40|691.71|687.71|691.69|687.69|691.8|687.8|691.53|687.53|35
1622515850000|2021-06-01 02:50:50|691.74|687.74|691.68|687.68|691.77|687.77|691.54|687.54|31
1622515860000|2021-06-01 02:51:00|691.67|687.67|690.97|686.97|691.8|687.8|690.93|686.93|31
1622515870000|2021-06-01 02:51:10|690.98|686.98|690.97|686.97|691.19|687.19|690.9|686.9|24
1622515880000|2021-06-01 02:51:20|690.99|686.99|690.68|686.68|691.2|687.2|690.61|686.61|29
1622515890000|2021-06-01 02:51:30|690.73|686.73|690.46|686.46|690.79|686.79|690.46|686.46|23
1622515900000|2021-06-01 02:51:40|690.48|686.48|690.38|686.38|690.49|686.49|690.06|686.06|28
1622515910000|2021-06-01 02:51:50|690.37|686.37|690.18|686.18|690.42|686.42|690.07|686.07|29
1622515920000|2021-06-01 02:52:00|690.19|686.19|690.64|686.64|690.64|686.64|690.19|686.19|24
1622515930000|2021-06-01 02:52:10|690.65|686.65|691.29|687.29|691.29|687.29|690.65|686.65|18
1622515940000|2021-06-01 02:52:20|691.46|687.46|691.54|687.54|691.7|687.7|691.23|687.23|33
1622515950000|2021-06-01 02:52:30|691.5|687.5|691.67|687.67|691.99|687.99|691.5|687.5|31
1622515960000|2021-06-01 02:52:40|691.73|687.73|691.72|687.72|691.83|687.83|691.55|687.55|32
1622515970000|2021-06-01 02:52:50|691.73|687.73|691.86|687.86|691.88|687.88|691.46|687.46|34
1622515980000|2021-06-01 02:53:00|691.89|687.89|691.34|687.34|691.89|687.89|691.25|687.25|30
1622515990000|2021-06-01 02:53:10|691.49|687.49|691.42|687.42|691.5|687.5|691.04|687.04|31
1622516000000|2021-06-01 02:53:20|691.43|687.43|690.87|686.87|691.46|687.46|690.87|686.87|32
1622516010000|2021-06-01 02:53:30|690.89|686.89|690.35|686.35|690.89|686.89|690.35|686.35|23
1622516020000|2021-06-01 02:53:40|690.31|686.31|690.35|686.35|690.42|686.42|690.23|686.23|26
1622516030000|2021-06-01 02:53:50|690.36|686.36|689.97|685.97|690.42|686.42|689.9|685.9|25
1622516040000|2021-06-01 02:54:00|689.99|685.99|689.97|685.97|690.12|686.12|689.87|685.87|20
1622516050000|2021-06-01 02:54:10|689.93|685.93|690.3|686.3|690.3|686.3|689.93|685.93|26
1622516060000|2021-06-01 02:54:20|690.31|686.31|690.75|686.75|690.94|686.94|690.31|686.31|26
1622516070000|2021-06-01 02:54:30|690.71|686.71|690.23|686.23|690.71|686.71|690.23|686.23|29
1622516080000|2021-06-01 02:54:40|690.22|686.22|690.38|686.38|690.38|686.38|689.95|685.95|33
1622516090000|2021-06-01 02:54:50|690.39|686.39|690.91|686.91|690.91|686.91|690.24|686.24|30
1622516100000|2021-06-01 02:55:00|690.97|686.97|691.13|687.13|691.13|687.13|690.88|686.88|24
1622516110000|2021-06-01 02:55:10|691.14|687.14|691.78|687.78|691.94|687.94|691.14|687.14|26
1622516120000|2021-06-01 02:55:20|691.83|687.83|691.83|687.83|692.06|688.06|691.63|687.63|33
1622516130000|2021-06-01 02:55:30|691.92|687.92|691.75|687.75|691.92|687.92|691.65|687.65|32
1622516140000|2021-06-01 02:55:40|691.76|687.76|691.98|687.98|692.03|688.03|691.76|687.76|27
1622516150000|2021-06-01 02:55:50|691.92|687.92|691.88|687.88|691.97|687.97|691.84|687.84|28
1622516160000|2021-06-01 02:56:00|691.93|687.93|691.28|687.28|691.93|687.93|691.28|687.28|25
1622516170000|2021-06-01 02:56:10|691.26|687.26|691.64|687.64|691.65|687.65|691.2|687.2|25
1622516180000|2021-06-01 02:56:20|691.5|687.5|691.84|687.84|691.88|687.88|691.5|687.5|27
1622516190000|2021-06-01 02:56:30|691.85|687.85|691.76|687.76|691.88|687.88|691.62|687.62|18
1622516200000|2021-06-01 02:56:40|691.77|687.77|691.93|687.93|691.93|687.93|691.77|687.77|17
1622516210000|2021-06-01 02:56:50|691.94|687.94|691.53|687.53|691.95|687.95|691.51|687.51|18
1622516220000|2021-06-01 02:57:00|691.55|687.55|691.38|687.38|691.55|687.55|691.05|687.05|29
1622516230000|2021-06-01 02:57:10|691.61|687.61|692.03|688.03|692.03|688.03|691.55|687.55|34
1622516240000|2021-06-01 02:57:20|692.02|688.02|691.41|687.41|692.03|688.03|691.28|687.28|34
1622516250000|2021-06-01 02:57:30|691.37|687.37|690.93|686.93|691.37|687.37|690.79|686.79|26
1622516260000|2021-06-01 02:57:40|690.97|686.97|691.78|687.78|691.78|687.78|690.97|686.97|30
1622516270000|2021-06-01 02:57:50|691.79|687.79|691.39|687.39|691.82|687.82|691.23|687.23|27
1622516280000|2021-06-01 02:58:00|691.41|687.41|691.67|687.67|691.84|687.84|691.41|687.41|34
1622516290000|2021-06-01 02:58:10|691.68|687.68|691.67|687.67|691.84|687.84|691.54|687.54|16
1622516300000|2021-06-01 02:58:20|691.7|687.7|691.87|687.87|691.88|687.88|691.66|687.66|27
1622516310000|2021-06-01 02:58:30|691.88|687.88|691.81|687.81|691.88|687.88|691.57|687.57|30
1622516320000|2021-06-01 02:58:40|691.82|687.82|692.03|688.03|692.13|688.13|691.77|687.77|23
1622516330000|2021-06-01 02:58:50|691.99|687.99|692.22|688.22|692.22|688.22|691.95|687.95|19
1622516340000|2021-06-01 02:59:00|692.23|688.23|691.68|687.68|692.23|688.23|691.55|687.55|26
1622516350000|2021-06-01 02:59:10|691.7|687.7|691.69|687.69|691.7|687.7|691.61|687.61|24
1622516360000|2021-06-01 02:59:20|691.7|687.7|692.15|688.15|692.15|688.15|691.7|687.7|25
1622516370000|2021-06-01 02:59:30|692.12|688.12|692.22|688.22|692.3|688.3|692.02|688.02|21
1622516380000|2021-06-01 02:59:40|692.21|688.21|692.28|688.28|692.31|688.31|692.21|688.21|27
1622516390000|2021-06-01 02:59:50|692.31|688.31|692.31|688.31|692.35|688.35|692.27|688.27|26
1622516400000|2021-06-01 03:00:00|692.32|688.32|691.48|687.48|692.32|688.32|691.36|687.36|27
1622516410000|2021-06-01 03:00:10|691.41|687.41|691.55|687.55|691.7|687.7|691.17|687.17|36
1622516420000|2021-06-01 03:00:20|691.53|687.53|691|687|691.55|687.55|691|687|26
1622516430000|2021-06-01 03:00:30|691.09|687.09|691.09|687.09|691.09|687.09|690.97|686.97|26
1622516440000|2021-06-01 03:00:40|691.08|687.08|691.11|687.11|691.15|687.15|690.97|686.97|29
1622516450000|2021-06-01 03:00:50|691.05|687.05|691.22|687.22|691.32|687.32|691.01|687.01|21
1622516460000|2021-06-01 03:01:00|691.2|687.2|691.05|687.05|691.23|687.23|690.97|686.97|27
1622516470000|2021-06-01 03:01:10|691.02|687.02|691.16|687.16|691.21|687.21|691|687|19
1622516480000|2021-06-01 03:01:20|691.17|687.17|690.97|686.97|691.21|687.21|690.96|686.96|23
1622516490000|2021-06-01 03:01:30|690.87|686.87|690.81|686.81|690.91|686.91|690.62|686.62|22
1622516500000|2021-06-01 03:01:40|690.84|686.84|690.94|686.94|690.96|686.96|690.84|686.84|25
1622516510000|2021-06-01 03:01:50|690.93|686.93|690.87|686.87|690.96|686.96|690.84|686.84|17
1622516520000|2021-06-01 03:02:00|690.86|686.86|692.15|688.15|692.15|688.15|690.84|686.84|24
1622516530000|2021-06-01 03:02:10|692.2|688.2|691.69|687.69|692.42|688.42|691.69|687.69|30
1622516540000|2021-06-01 03:02:20|691.75|687.75|691.72|687.72|691.81|687.81|691.55|687.55|24
1622516550000|2021-06-01 03:02:30|691.7|687.7|691.61|687.61|691.7|687.7|691.53|687.53|26
1622516560000|2021-06-01 03:02:40|691.63|687.63|691.7|687.7|691.72|687.72|691.59|687.59|26
1622516570000|2021-06-01 03:02:50|691.73|687.73|691.6|687.6|691.73|687.73|691.55|687.55|21
1622516580000|2021-06-01 03:03:00|691.59|687.59|691.71|687.71|691.73|687.73|691.59|687.59|24
1622516590000|2021-06-01 03:03:10|691.7|687.7|691.69|687.69|691.74|687.74|691.61|687.61|16
1622516600000|2021-06-01 03:03:20|691.68|687.68|691.72|687.72|691.72|687.72|691.65|687.65|15
1622516610000|2021-06-01 03:03:30|691.7|687.7|691.78|687.78|692.03|688.03|691.67|687.67|31
1622516620000|2021-06-01 03:03:40|691.74|687.74|691.75|687.75|691.79|687.79|691.7|687.7|20
1622516630000|2021-06-01 03:03:50|691.73|687.73|691.6|687.6|691.75|687.75|691.6|687.6|12
1622516640000|2021-06-01 03:04:00|691.62|687.62|691.9|687.9|691.91|687.91|691.6|687.6|23
1622516650000|2021-06-01 03:04:10|691.92|687.92|691.99|687.99|691.99|687.99|691.85|687.85|22
1622516660000|2021-06-01 03:04:20|692|688|692|688|692.02|688.02|691.96|687.96|15
1622516670000|2021-06-01 03:04:30|692.1|688.1|692.2|688.2|692.35|688.35|691.99|687.99|22
1622516680000|2021-06-01 03:04:40|692.14|688.14|691.97|687.97|692.3|688.3|691.97|687.97|29
1622516690000|2021-06-01 03:04:50|691.92|687.92|692.02|688.02|692.02|688.02|691.83|687.83|21
1622516700000|2021-06-01 03:05:00|692.03|688.03|692.49|688.49|692.54|688.54|692.03|688.03|25
1622516710000|2021-06-01 03:05:10|692.5|688.5|692.48|688.48|692.5|688.5|692.27|688.27|22
1622516720000|2021-06-01 03:05:20|692.51|688.51|692.91|688.91|692.91|688.91|692.51|688.51|13
1622516730000|2021-06-01 03:05:30|692.9|688.9|692.71|688.71|692.9|688.9|692.61|688.61|34
1622516740000|2021-06-01 03:05:40|692.7|688.7|692.71|688.71|692.71|688.71|692.68|688.68|15
1622516750000|2021-06-01 03:05:50|692.7|688.7|692.62|688.62|692.7|688.7|692.56|688.56|27
1622516760000|2021-06-01 03:06:00|692.64|688.64|692.82|688.82|692.86|688.86|692.64|688.64|20
1622516770000|2021-06-01 03:06:10|692.83|688.83|692.87|688.87|692.87|688.87|692.79|688.79|17
1622516780000|2021-06-01 03:06:20|692.88|688.88|692.86|688.86|692.88|688.88|692.78|688.78|20
1622516790000|2021-06-01 03:06:30|692.87|688.87|693.08|689.08|693.08|689.08|692.85|688.85|16
1622516800000|2021-06-01 03:06:40|693.09|689.09|692.78|688.78|693.12|689.12|692.78|688.78|29
1622516810000|2021-06-01 03:06:50|692.83|688.83|693.03|689.03|693.03|689.03|692.68|688.68|23
1622516820000|2021-06-01 03:07:00|693.05|689.05|692.73|688.73|693.28|689.28|692.73|688.73|34
1622516830000|2021-06-01 03:07:10|692.74|688.74|692.86|688.86|692.86|688.86|692.7|688.7|25
1622516840000|2021-06-01 03:07:20|692.85|688.85|692.31|688.31|692.85|688.85|692.27|688.27|23
1622516850000|2021-06-01 03:07:30|692.32|688.32|692.8|688.8|692.98|688.98|692.3|688.3|34
1622516860000|2021-06-01 03:07:40|692.79|688.79|692.8|688.8|692.8|688.8|692.67|688.67|30
1622516870000|2021-06-01 03:07:50|692.79|688.79|692.96|688.96|692.97|688.97|692.77|688.77|29
1622516880000|2021-06-01 03:08:00|692.99|688.99|693.62|689.62|693.62|689.62|692.99|688.99|25
1622516890000|2021-06-01 03:08:10|693.61|689.61|694.42|690.42|694.42|690.42|693.6|689.6|30
1622516900000|2021-06-01 03:08:20|694.38|690.38|696.28|692.28|696.28|692.28|694.38|690.38|30
1622516910000|2021-06-01 03:08:30|696.27|692.27|696.04|692.04|696.5|692.5|695.57|691.57|34
1622516920000|2021-06-01 03:08:40|696.15|692.15|696.16|692.16|696.18|692.18|696.09|692.09|25
1622516930000|2021-06-01 03:08:50|696.18|692.18|696.36|692.36|696.38|692.38|696.13|692.13|15
1622516940000|2021-06-01 03:09:00|696.34|692.34|696.28|692.28|696.38|692.38|696.22|692.22|20
1622516950000|2021-06-01 03:09:10|696.35|692.35|696.38|692.38|696.44|692.44|696.23|692.23|23
1622516960000|2021-06-01 03:09:20|696.37|692.37|696.37|692.37|696.43|692.43|696.18|692.18|19
1622516970000|2021-06-01 03:09:30|696.33|692.33|696.29|692.29|696.42|692.42|696.19|692.19|31
1622516980000|2021-06-01 03:09:40|696.34|692.34|696.05|692.05|696.35|692.35|695.88|691.88|31
1622516990000|2021-06-01 03:09:50|696.09|692.09|696.12|692.12|696.26|692.26|696.04|692.04|34
1622517000000|2021-06-01 03:10:00|696.11|692.11|695.72|691.72|696.12|692.12|695.69|691.69|22
1622517010000|2021-06-01 03:10:10|695.7|691.7|695.35|691.35|695.78|691.78|695.31|691.31|22
1622517020000|2021-06-01 03:10:20|695.34|691.34|695.18|691.18|695.37|691.37|695.18|691.18|12
1622517030000|2021-06-01 03:10:30|695.2|691.2|695.53|691.53|695.6|691.6|695.14|691.14|32
1622517040000|2021-06-01 03:10:40|695.54|691.54|695.72|691.72|695.77|691.77|695.51|691.51|30
1622517050000|2021-06-01 03:10:50|695.73|691.73|695.71|691.71|695.74|691.74|695.7|691.7|24
1622517060000|2021-06-01 03:11:00|695.7|691.7|695.71|691.71|695.73|691.73|695.69|691.69|16
1622517070000|2021-06-01 03:11:10|695.72|691.72|695.68|691.68|696.04|692.04|695.57|691.57|27
1622517080000|2021-06-01 03:11:20|695.7|691.7|695.48|691.48|695.7|691.7|695.45|691.45|22
1622517090000|2021-06-01 03:11:30|695.43|691.43|696.05|692.05|696.05|692.05|695.43|691.43|30
1622517100000|2021-06-01 03:11:40|696.11|692.11|696.73|692.73|696.87|692.87|696.02|692.02|32
1622517110000|2021-06-01 03:11:50|696.71|692.71|697.04|693.04|697.04|693.04|696.68|692.68|22
1622517120000|2021-06-01 03:12:00|696.83|692.83|696.92|692.92|697.05|693.05|696.81|692.81|22
1622517130000|2021-06-01 03:12:10|696.93|692.93|697|693|697|693|696.75|692.75|18
1622517140000|2021-06-01 03:12:20|697.01|693.01|696.74|692.74|697.03|693.03|696.73|692.73|20
1622517150000|2021-06-01 03:12:30|696.79|692.79|697.75|693.75|697.8|693.8|696.76|692.76|26
1622517160000|2021-06-01 03:12:40|697.9|693.9|697.96|693.96|697.96|693.96|697.87|693.87|18
1622517170000|2021-06-01 03:12:50|697.95|693.95|697.64|693.64|697.97|693.97|697.63|693.63|29
1622517180000|2021-06-01 03:13:00|697.65|693.65|698.03|694.03|698.08|694.08|697.65|693.65|25
1622517190000|2021-06-01 03:13:10|698.02|694.02|697.62|693.62|698.02|694.02|697.46|693.46|39
1622517200000|2021-06-01 03:13:20|697.63|693.63|697.57|693.57|697.69|693.69|697.39|693.39|29
1622517210000|2021-06-01 03:13:30|697.58|693.58|697.8|693.8|697.86|693.86|697.57|693.57|28
1622517220000|2021-06-01 03:13:40|697.81|693.81|697.88|693.88|697.89|693.89|697.53|693.53|24
1622517230000|2021-06-01 03:13:50|697.89|693.89|697.93|693.93|698|694|697.89|693.89|19
1622517240000|2021-06-01 03:14:00|697.95|693.95|697.49|693.49|697.95|693.95|697.47|693.47|28
1622517250000|2021-06-01 03:14:10|697.5|693.5|697.54|693.54|697.63|693.63|697.5|693.5|14
1622517260000|2021-06-01 03:14:20|697.56|693.56|697.7|693.7|697.92|693.92|697.56|693.56|22
1622517270000|2021-06-01 03:14:30|697.65|693.65|697.7|693.7|697.74|693.74|697.64|693.64|21
1622517280000|2021-06-01 03:14:40|697.69|693.69|697.72|693.72|697.73|693.73|697.69|693.69|17
1622517290000|2021-06-01 03:14:50|697.68|693.68|697.68|693.68|697.73|693.73|697.66|693.66|16
1622517300000|2021-06-01 03:15:00|697.71|693.71|698.39|694.39|698.44|694.44|697.71|693.71|32
1622517310000|2021-06-01 03:15:10|698.37|694.37|698.11|694.11|698.51|694.51|697.99|693.99|33
1622517320000|2021-06-01 03:15:20|698.08|694.08|698.07|694.07|698.16|694.16|697.99|693.99|26
1622517330000|2021-06-01 03:15:30|698.08|694.08|698.39|694.39|698.39|694.39|698.06|694.06|23
1622517340000|2021-06-01 03:15:40|698.37|694.37|698.62|694.62|698.62|694.62|698.35|694.35|23
1622517350000|2021-06-01 03:15:50|698.67|694.67|698.72|694.72|698.72|694.72|698.55|694.55|19
1622517360000|2021-06-01 03:16:00|698.7|694.7|698.71|694.71|698.75|694.75|698.69|694.69|18
1622517370000|2021-06-01 03:16:10|698.7|694.7|698.92|694.92|698.92|694.92|698.66|694.66|20
1622517380000|2021-06-01 03:16:20|698.91|694.91|698.89|694.89|699.03|695.03|698.7|694.7|25
1622517390000|2021-06-01 03:16:30|698.9|694.9|699.04|695.04|699.04|695.04|698.9|694.9|11
1622517400000|2021-06-01 03:16:40|699.01|695.01|699.16|695.16|699.16|695.16|699|695|16
1622517410000|2021-06-01 03:16:50|699.14|695.14|699.37|695.37|699.37|695.37|699.14|695.14|12
1622517420000|2021-06-01 03:17:00|699.51|695.51|699.45|695.45|699.53|695.53|699.35|695.35|23
1622517430000|2021-06-01 03:17:10|699.44|695.44|699.76|695.76|699.85|695.85|699.44|695.44|29
1622517440000|2021-06-01 03:17:20|699.75|695.75|699.74|695.74|699.79|695.79|699.72|695.72|15
1622517450000|2021-06-01 03:17:30|699.73|695.73|699.95|695.95|699.99|695.99|699.7|695.7|28
1622517460000|2021-06-01 03:17:40|699.94|695.94|699.96|695.96|699.99|695.99|699.93|695.93|22
1622517470000|2021-06-01 03:17:50|700.03|696.03|699.79|695.79|700.03|696.03|699.71|695.71|23
1622517480000|2021-06-01 03:18:00|699.83|695.83|699.62|695.62|699.9|695.9|699.62|695.62|21
1622517490000|2021-06-01 03:18:10|699.63|695.63|699.39|695.39|699.64|695.64|699.3|695.3|29
1622517500000|2021-06-01 03:18:20|699.38|695.38|699.14|695.14|699.38|695.38|699.09|695.09|19
1622517510000|2021-06-01 03:18:30|699.17|695.17|699.28|695.28|699.35|695.35|699.16|695.16|26
1622517520000|2021-06-01 03:18:40|699.27|695.27|699.41|695.41|699.41|695.41|699.26|695.26|25
1622517530000|2021-06-01 03:18:50|699.46|695.46|699.63|695.63|699.81|695.81|699.42|695.42|26
1622517540000|2021-06-01 03:19:00|699.64|695.64|699.78|695.78|699.82|695.82|699.63|695.63|20
1622517550000|2021-06-01 03:19:10|699.8|695.8|700.29|696.29|700.32|696.32|699.8|695.8|22
1622517560000|2021-06-01 03:19:20|700.3|696.3|700.42|696.42|700.42|696.42|700.3|696.3|15
1622517570000|2021-06-01 03:19:30|700.43|696.43|700.65|696.65|700.66|696.66|700.43|696.43|20
1622517580000|2021-06-01 03:19:40|700.64|696.64|700.58|696.58|700.7|696.7|700.54|696.54|20
1622517590000|2021-06-01 03:19:50|700.46|696.46|700.69|696.69|700.69|696.69|700.46|696.46|23
1622517600000|2021-06-01 03:20:00|700.7|696.7|700.64|696.64|700.7|696.7|700.63|696.63|11
1622517610000|2021-06-01 03:20:10|700.63|696.63|700.51|696.51|700.64|696.64|700.49|696.49|21
1622517620000|2021-06-01 03:20:20|700.46|696.46|700.32|696.32|700.49|696.49|700.26|696.26|24
1622517630000|2021-06-01 03:20:30|700.33|696.33|700.23|696.23|700.41|696.41|700.23|696.23|20
1622517640000|2021-06-01 03:20:40|700.24|696.24|700.35|696.35|700.38|696.38|700.22|696.22|16
1622517650000|2021-06-01 03:20:50|700.38|696.38|700.6|696.6|700.63|696.63|700.38|696.38|10
1622517660000|2021-06-01 03:21:00|700.66|696.66|700.13|696.13|700.66|696.66|700.09|696.09|24
1622517670000|2021-06-01 03:21:10|700.14|696.14|700.22|696.22|700.24|696.24|700.12|696.12|17
1622517680000|2021-06-01 03:21:20|700.23|696.23|700.12|696.12|700.23|696.23|700.09|696.09|14
1622517690000|2021-06-01 03:21:30|700.13|696.13|700.17|696.17|700.21|696.21|700.12|696.12|18
1622517700000|2021-06-01 03:21:40|700.15|696.15|700.4|696.4|700.46|696.46|700.15|696.15|7
1622517710000|2021-06-01 03:21:50|700.39|696.39|700.82|696.82|700.83|696.83|700.38|696.38|12
1622517720000|2021-06-01 03:22:00|700.83|696.83|700.72|696.72|700.9|696.9|700.72|696.72|21
1622517730000|2021-06-01 03:22:10|700.59|696.59|700.4|696.4|700.62|696.62|700.39|696.39|22
1622517740000|2021-06-01 03:22:20|700.41|696.41|700.67|696.67|700.73|696.73|700.37|696.37|24
1622517750000|2021-06-01 03:22:30|700.65|696.65|700.52|696.52|700.65|696.65|700.41|696.41|14
1622517760000|2021-06-01 03:22:40|700.48|696.48|700.51|696.51|700.55|696.55|700.41|696.41|22
1622517770000|2021-06-01 03:22:50|700.53|696.53|700.52|696.52|700.53|696.53|700.45|696.45|14
1622517780000|2021-06-01 03:23:00|700.53|696.53|701.06|697.06|701.41|697.41|700.53|696.53|34
1622517790000|2021-06-01 03:23:10|701.15|697.15|700.67|696.67|701.15|697.15|700.67|696.67|29
1622517800000|2021-06-01 03:23:20|700.93|696.93|701.05|697.05|701.17|697.17|700.9|696.9|25
1622517810000|2021-06-01 03:23:30|701.04|697.04|701.04|697.04|701.12|697.12|701.02|697.02|16
1622517820000|2021-06-01 03:23:40|701.02|697.02|701.03|697.03|701.15|697.15|701.02|697.02|17
1622517830000|2021-06-01 03:23:50|700.94|696.94|701.02|697.02|701.02|697.02|700.75|696.75|29
1622517840000|2021-06-01 03:24:00|701.07|697.07|700.9|696.9|701.07|697.07|700.88|696.88|26
1622517850000|2021-06-01 03:24:10|700.84|696.84|700.78|696.78|700.84|696.84|700.72|696.72|23
1622517860000|2021-06-01 03:24:20|700.76|696.76|700.83|696.83|700.87|696.87|700.73|696.73|15
1622517870000|2021-06-01 03:24:30|700.84|696.84|700.75|696.75|700.85|696.85|700.74|696.74|11
1622517880000|2021-06-01 03:24:40|700.74|696.74|700.64|696.64|700.75|696.75|700.64|696.64|23
1622517890000|2021-06-01 03:24:50|700.65|696.65|700.65|696.65|700.66|696.66|700.62|696.62|9
1622517900000|2021-06-01 03:25:00|700.7|696.7|700.73|696.73|700.92|696.92|700.7|696.7|24
1622517910000|2021-06-01 03:25:10|700.74|696.74|700.69|696.69|700.74|696.74|700.66|696.66|16
1622517920000|2021-06-01 03:25:20|700.67|696.67|700.75|696.75|700.76|696.76|700.67|696.67|28
1622517930000|2021-06-01 03:25:30|700.72|696.72|700.76|696.76|700.78|696.78|700.7|696.7|28
1622517940000|2021-06-01 03:25:40|700.74|696.74|700.82|696.82|700.85|696.85|700.7|696.7|28
1622517950000|2021-06-01 03:25:50|700.81|696.81|700.74|696.74|700.84|696.84|700.69|696.69|29
1622517960000|2021-06-01 03:26:00|700.71|696.71|700.43|696.43|700.71|696.71|700.37|696.37|28
1622517970000|2021-06-01 03:26:10|700.56|696.56|700.57|696.57|700.68|696.68|700.55|696.55|28
1622517980000|2021-06-01 03:26:20|700.58|696.58|700.53|696.53|700.63|696.63|700.51|696.51|24
1622517990000|2021-06-01 03:26:30|700.51|696.51|700.44|696.44|700.67|696.67|700.43|696.43|26
1622518000000|2021-06-01 03:26:40|700.45|696.45|700.61|696.61|700.63|696.63|700.43|696.43|26
1622518010000|2021-06-01 03:26:50|700.75|696.75|700.67|696.67|700.77|696.77|700.67|696.67|22
1622518020000|2021-06-01 03:27:00|700.7|696.7|700.81|696.81|700.85|696.85|700.55|696.55|21
1622518030000|2021-06-01 03:27:10|700.84|696.84|700.69|696.69|700.84|696.84|700.6|696.6|23
1622518040000|2021-06-01 03:27:20|700.67|696.67|701.31|697.31|701.34|697.34|700.67|696.67|24
1622518050000|2021-06-01 03:27:30|701.3|697.3|701.32|697.32|701.43|697.43|700.97|696.97|21
1622518060000|2021-06-01 03:27:40|701.33|697.33|701.54|697.54|701.74|697.74|701.33|697.33|24
1622518070000|2021-06-01 03:27:50|701.52|697.52|701.73|697.73|701.77|697.77|701.49|697.49|29
1622518080000|2021-06-01 03:28:00|701.74|697.74|701.48|697.48|701.79|697.79|701.27|697.27|33
1622518090000|2021-06-01 03:28:10|701.51|697.51|701.42|697.42|701.61|697.61|701.42|697.42|27
1622518100000|2021-06-01 03:28:20|701.45|697.45|701.03|697.03|701.45|697.45|700.97|696.97|27
1622518110000|2021-06-01 03:28:30|701.01|697.01|700.96|696.96|701.02|697.02|700.96|696.96|13
1622518120000|2021-06-01 03:28:40|700.95|696.95|700.46|696.46|700.95|696.95|700.44|696.44|29
1622518130000|2021-06-01 03:28:50|700.45|696.45|700.2|696.2|700.46|696.46|700.14|696.14|22
1622518140000|2021-06-01 03:29:00|700.19|696.19|701.13|697.13|701.22|697.22|700.14|696.14|27
1622518150000|2021-06-01 03:29:10|701.08|697.08|700.46|696.46|701.08|697.08|700.46|696.46|25
1622518160000|2021-06-01 03:29:20|700.44|696.44|700.68|696.68|700.69|696.69|700.44|696.44|29
1622518170000|2021-06-01 03:29:30|700.69|696.69|700.62|696.62|700.73|696.73|700.61|696.61|21
1622518180000|2021-06-01 03:29:40|700.65|696.65|700.86|696.86|701.05|697.05|700.64|696.64|25
1622518190000|2021-06-01 03:29:50|700.85|696.85|700.72|696.72|700.93|696.93|700.53|696.53|30
1622518200000|2021-06-01 03:30:00|700.71|696.71|699.89|695.89|700.71|696.71|699.86|695.86|31
1622518210000|2021-06-01 03:30:10|699.88|695.88|699.37|695.37|700.05|696.05|699.36|695.36|23
1622518220000|2021-06-01 03:30:20|699.34|695.34|698.12|694.12|699.34|695.34|698.12|694.12|22
1622518230000|2021-06-01 03:30:30|698.04|694.04|697.46|693.46|698.1|694.1|697.46|693.46|29
1622518240000|2021-06-01 03:30:40|697.49|693.49|697.36|693.36|697.49|693.49|697.21|693.21|20
1622518250000|2021-06-01 03:30:50|697.35|693.35|697.07|693.07|697.55|693.55|697.07|693.07|34
1622518260000|2021-06-01 03:31:00|696.99|692.99|696.96|692.96|697.12|693.12|696.82|692.82|31
1622518270000|2021-06-01 03:31:10|696.91|692.91|697.16|693.16|697.47|693.47|696.91|692.91|30
1622518280000|2021-06-01 03:31:20|697.28|693.28|697.44|693.44|697.57|693.57|697.28|693.28|30
1622518290000|2021-06-01 03:31:30|697.45|693.45|697.12|693.12|697.5|693.5|697.12|693.12|25
1622518300000|2021-06-01 03:31:40|697.09|693.09|696.85|692.85|697.1|693.1|696.85|692.85|36
1622518310000|2021-06-01 03:31:50|696.84|692.84|696.4|692.4|696.9|692.9|696.4|692.4|28
1622518320000|2021-06-01 03:32:00|696.41|692.41|696.38|692.38|696.41|692.41|696.19|692.19|27
1622518330000|2021-06-01 03:32:10|696.32|692.32|696.46|692.46|696.79|692.79|695.98|691.98|35
1622518340000|2021-06-01 03:32:20|696.56|692.56|696.15|692.15|696.74|692.74|696.14|692.14|29
1622518350000|2021-06-01 03:32:30|696.13|692.13|696.13|692.13|696.15|692.15|696.06|692.06|18
1622518360000|2021-06-01 03:32:40|696.07|692.07|695.7|691.7|696.07|692.07|695.52|691.52|19
1622518370000|2021-06-01 03:32:50|695.71|691.71|695.24|691.24|695.72|691.72|694.97|690.97|34
1622518380000|2021-06-01 03:33:00|695.23|691.23|694.96|690.96|695.23|691.23|694.96|690.96|28
1622518390000|2021-06-01 03:33:10|694.95|690.95|694.34|690.34|694.95|690.95|694.1|690.1|27
1622518400000|2021-06-01 03:33:20|694.2|690.2|693.46|689.46|694.34|690.34|693.46|689.46|36
1622518410000|2021-06-01 03:33:30|693.44|689.44|693.2|689.2|693.44|689.44|693.05|689.05|37
1622518420000|2021-06-01 03:33:40|693.18|689.18|693.19|689.19|693.19|689.19|692.96|688.96|30
1622518430000|2021-06-01 03:33:50|693.2|689.2|693.14|689.14|693.29|689.29|692.9|688.9|30
1622518440000|2021-06-01 03:34:00|693.2|689.2|693.76|689.76|693.86|689.86|693.18|689.18|26
1622518450000|2021-06-01 03:34:10|693.75|689.75|693.23|689.23|693.77|689.77|692.88|688.88|33
1622518460000|2021-06-01 03:34:20|693.26|689.26|692.54|688.54|693.26|689.26|692.54|688.54|28
1622518470000|2021-06-01 03:34:30|692.52|688.52|692.63|688.63|692.68|688.68|692.26|688.26|36
1622518480000|2021-06-01 03:34:40|692.65|688.65|692.44|688.44|692.66|688.66|692.3|688.3|31
1622518490000|2021-06-01 03:34:50|692.45|688.45|692.26|688.26|692.45|688.45|692.06|688.06|30
1622518500000|2021-06-01 03:35:00|692.31|688.31|692.7|688.7|692.7|688.7|692.2|688.2|31
1622518510000|2021-06-01 03:35:10|692.72|688.72|693.63|689.63|693.63|689.63|692.68|688.68|18
1622518520000|2021-06-01 03:35:20|693.37|689.37|693.44|689.44|693.56|689.56|693.37|689.37|24
1622518530000|2021-06-01 03:35:30|693.36|689.36|693.43|689.43|693.46|689.46|692.91|688.91|37
1622518540000|2021-06-01 03:35:40|693.3|689.3|693.53|689.53|693.54|689.54|693.3|689.3|24
1622518550000|2021-06-01 03:35:50|693.44|689.44|693.71|689.71|693.82|689.82|693.44|689.44|19
1622518560000|2021-06-01 03:36:00|693.7|689.7|694.4|690.4|694.68|690.68|693.65|689.65|24
1622518570000|2021-06-01 03:36:10|694.45|690.45|694.14|690.14|694.45|690.45|693.79|689.79|35
1622518580000|2021-06-01 03:36:20|694.12|690.12|694.04|690.04|694.12|690.12|693.88|689.88|27
1622518590000|2021-06-01 03:36:30|694.07|690.07|694.46|690.46|694.46|690.46|694.07|690.07|29
1622518600000|2021-06-01 03:36:40|694.45|690.45|694.47|690.47|694.65|690.65|694.27|690.27|25
1622518610000|2021-06-01 03:36:50|694.41|690.41|694.54|690.54|694.54|690.54|694.41|690.41|15
1622518620000|2021-06-01 03:37:00|694.55|690.55|694.98|690.98|694.99|690.99|694.53|690.53|25
1622518630000|2021-06-01 03:37:10|694.99|690.99|694.42|690.42|695.05|691.05|694.42|690.42|23
1622518640000|2021-06-01 03:37:20|694.53|690.53|694.14|690.14|694.53|690.53|694.01|690.01|27
1622518650000|2021-06-01 03:37:30|694.24|690.24|694.14|690.14|694.3|690.3|694.12|690.12|27
1622518660000|2021-06-01 03:37:40|694.11|690.11|694.12|690.12|694.14|690.14|694.01|690.01|21
1622518670000|2021-06-01 03:37:50|694.14|690.14|694.11|690.11|694.52|690.52|694.05|690.05|36
1622518680000|2021-06-01 03:38:00|694.1|690.1|693.57|689.57|694.1|690.1|693.57|689.57|23
1622518690000|2021-06-01 03:38:10|693.56|689.56|693.29|689.29|693.57|689.57|693.19|689.19|22
1622518700000|2021-06-01 03:38:20|693.28|689.28|693.49|689.49|693.59|689.59|693.15|689.15|29
1622518710000|2021-06-01 03:38:30|693.48|689.48|693.39|689.39|693.52|689.52|693.3|689.3|30
1622518720000|2021-06-01 03:38:40|693.43|689.43|693.63|689.63|693.63|689.63|693.41|689.41|20
1622518730000|2021-06-01 03:38:50|693.65|689.65|693.69|689.69|693.77|689.77|693.55|689.55|27
1622518740000|2021-06-01 03:39:00|693.7|689.7|694.01|690.01|694.35|690.35|693.62|689.62|27
1622518750000|2021-06-01 03:39:10|694.39|690.39|694.78|690.78|694.78|690.78|694.01|690.01|21
1622518760000|2021-06-01 03:39:20|694.71|690.71|694.65|690.65|694.79|690.79|694.65|690.65|19
1622518770000|2021-06-01 03:39:30|694.64|690.64|694.7|690.7|694.77|690.77|694.58|690.58|21
1622518780000|2021-06-01 03:39:40|694.77|690.77|694.89|690.89|694.89|690.89|694.68|690.68|21
1622518790000|2021-06-01 03:39:50|694.87|690.87|694.92|690.92|694.99|690.99|694.83|690.83|27
1622518800000|2021-06-01 03:40:00|694.91|690.91|694.5|690.5|694.98|690.98|694.47|690.47|30
1622518810000|2021-06-01 03:40:10|694.51|690.51|693.34|689.34|694.51|690.51|693.31|689.31|29
1622518820000|2021-06-01 03:40:20|693.29|689.29|693.14|689.14|693.39|689.39|693|689|31
1622518830000|2021-06-01 03:40:30|693.12|689.12|692.77|688.77|693.12|689.12|692.74|688.74|24
1622518840000|2021-06-01 03:40:40|692.76|688.76|692.42|688.42|692.79|688.79|692.41|688.41|26
1622518850000|2021-06-01 03:40:50|692.47|688.47|692.55|688.55|692.64|688.64|692.43|688.43|22
1622518860000|2021-06-01 03:41:00|692.5|688.5|692.47|688.47|692.55|688.55|692.47|688.47|15
1622518870000|2021-06-01 03:41:10|692.49|688.49|692.65|688.65|692.74|688.74|692.49|688.49|29
1622518880000|2021-06-01 03:41:20|692.56|688.56|692.66|688.66|692.71|688.71|692.56|688.56|23
1622518890000|2021-06-01 03:41:30|692.65|688.65|693.01|689.01|693.05|689.05|692.65|688.65|27
1622518900000|2021-06-01 03:41:40|692.98|688.98|693.05|689.05|693.09|689.09|692.96|688.96|27
1622518910000|2021-06-01 03:41:50|693.01|689.01|692.79|688.79|693.04|689.04|692.77|688.77|28
1622518920000|2021-06-01 03:42:00|692.77|688.77|692.59|688.59|692.82|688.82|692.59|688.59|19
1622518930000|2021-06-01 03:42:10|692.57|688.57|692.4|688.4|692.57|688.57|692.21|688.21|28
1622518940000|2021-06-01 03:42:20|692.35|688.35|692.51|688.51|692.68|688.68|692.23|688.23|31
1622518950000|2021-06-01 03:42:30|692.49|688.49|692.64|688.64|692.87|688.87|692.39|688.39|37
1622518960000|2021-06-01 03:42:40|692.65|688.65|692.74|688.74|692.88|688.88|692.63|688.63|24
1622518970000|2021-06-01 03:42:50|692.73|688.73|692.67|688.67|692.76|688.76|692.6|688.6|24
1622518980000|2021-06-01 03:43:00|692.65|688.65|692.59|688.59|692.72|688.72|692.53|688.53|30
1622518990000|2021-06-01 03:43:10|692.61|688.61|692.72|688.72|692.73|688.73|692.57|688.57|20
1622519000000|2021-06-01 03:43:20|692.7|688.7|692.61|688.61|692.7|688.7|692.6|688.6|20
1622519010000|2021-06-01 03:43:30|692.63|688.63|693.03|689.03|693.1|689.1|692.61|688.61|28
1622519020000|2021-06-01 03:43:40|693.02|689.02|692.83|688.83|693.06|689.06|692.76|688.76|26
1622519030000|2021-06-01 03:43:50|692.79|688.79|693.07|689.07|693.22|689.22|692.75|688.75|29
1622519040000|2021-06-01 03:44:00|693.08|689.08|692.77|688.77|693.08|689.08|692.76|688.76|25
1622519050000|2021-06-01 03:44:10|692.78|688.78|693|689|693.11|689.11|692.74|688.74|28
1622519060000|2021-06-01 03:44:20|692.97|688.97|692.84|688.84|692.97|688.97|692.82|688.82|27
1622519070000|2021-06-01 03:44:30|692.83|688.83|692.84|688.84|692.88|688.88|692.79|688.79|32
1622519080000|2021-06-01 03:44:40|692.87|688.87|692.87|688.87|692.89|688.89|692.84|688.84|13
1622519090000|2021-06-01 03:44:50|692.9|688.9|693.26|689.26|693.33|689.33|692.9|688.9|19
1622519100000|2021-06-01 03:45:00|693.24|689.24|692.4|688.4|693.24|689.24|692.27|688.27|27
1622519110000|2021-06-01 03:45:10|692.28|688.28|692.28|688.28|692.32|688.32|692.21|688.21|23
1622519120000|2021-06-01 03:45:20|692.29|688.29|692.08|688.08|692.29|688.29|692.02|688.02|23
1622519130000|2021-06-01 03:45:30|692.09|688.09|691.71|687.71|692.09|688.09|691.71|687.71|15
1622519140000|2021-06-01 03:45:40|691.74|687.74|691.18|687.18|691.76|687.76|690.96|686.96|28
1622519150000|2021-06-01 03:45:50|691.13|687.13|691.07|687.07|691.22|687.22|690.95|686.95|23
1622519160000|2021-06-01 03:46:00|691.04|687.04|690.36|686.36|691.04|687.04|690.36|686.36|31
1622519170000|2021-06-01 03:46:10|690.37|686.37|689.87|685.87|690.38|686.38|689.85|685.85|32
1622519180000|2021-06-01 03:46:20|689.88|685.88|689.85|685.85|689.95|685.95|689.84|685.84|32
1622519190000|2021-06-01 03:46:30|689.88|685.88|689.18|685.18|689.88|685.88|689.06|685.06|33
1622519200000|2021-06-01 03:46:40|689.46|685.46|689.24|685.24|689.46|685.46|689.03|685.03|34
1622519210000|2021-06-01 03:46:50|689.18|685.18|689.51|685.51|689.66|685.66|689.11|685.11|29
1622519220000|2021-06-01 03:47:00|689.52|685.52|689.7|685.7|689.79|685.79|689.45|685.45|23
1622519230000|2021-06-01 03:47:10|689.71|685.71|689.66|685.66|689.83|685.83|689.64|685.64|29
1622519240000|2021-06-01 03:47:20|689.55|685.55|689.26|685.26|689.57|685.57|689.19|685.19|37
1622519250000|2021-06-01 03:47:30|689.32|685.32|688.9|684.9|689.32|685.32|688.64|684.64|34
1622519260000|2021-06-01 03:47:40|688.85|684.85|688.75|684.75|689.03|685.03|688.44|684.44|22
1622519270000|2021-06-01 03:47:50|688.81|684.81|689.27|685.27|689.28|685.28|688.75|684.75|27
1622519280000|2021-06-01 03:48:00|689.26|685.26|689.45|685.45|689.59|685.59|689.25|685.25|27
1622519290000|2021-06-01 03:48:10|689.49|685.49|690.45|686.45|690.45|686.45|689.49|685.49|28
1622519300000|2021-06-01 03:48:20|690.43|686.43|691.25|687.25|691.32|687.32|690.43|686.43|24
1622519310000|2021-06-01 03:48:30|691.28|687.28|691.41|687.41|691.41|687.41|691.24|687.24|22
1622519320000|2021-06-01 03:48:40|691.43|687.43|691.46|687.46|691.52|687.52|691.34|687.34|33
1622519330000|2021-06-01 03:48:50|691.43|687.43|691.42|687.42|691.49|687.49|691.42|687.42|26
1622519340000|2021-06-01 03:49:00|691.43|687.43|691.95|687.95|691.95|687.95|691.42|687.42|26
1622519350000|2021-06-01 03:49:10|691.99|687.99|691.95|687.95|692.02|688.02|691.95|687.95|22
1622519360000|2021-06-01 03:49:20|691.93|687.93|691.92|687.92|691.99|687.99|691.55|687.55|27
1622519370000|2021-06-01 03:49:30|691.97|687.97|691.36|687.36|691.97|687.97|691.32|687.32|28
1622519380000|2021-06-01 03:49:40|691.35|687.35|690.78|686.78|691.36|687.36|690.78|686.78|28
1622519390000|2021-06-01 03:49:50|690.79|686.79|690.43|686.43|690.85|686.85|690.18|686.18|29
1622519400000|2021-06-01 03:50:00|690.36|686.36|690.66|686.66|690.68|686.68|690.18|686.18|31
1622519410000|2021-06-01 03:50:10|690.65|686.65|690.85|686.85|690.85|686.85|690.41|686.41|29
1622519420000|2021-06-01 03:50:20|690.86|686.86|690.9|686.9|691|687|690.86|686.86|24
1622519430000|2021-06-01 03:50:30|690.87|686.87|690.75|686.75|690.87|686.87|690.7|686.7|30
1622519440000|2021-06-01 03:50:40|690.8|686.8|690.9|686.9|690.9|686.9|690.65|686.65|25
1622519450000|2021-06-01 03:50:50|691.03|687.03|690.93|686.93|691.03|687.03|690.88|686.88|19
1622519460000|2021-06-01 03:51:00|690.92|686.92|690.89|686.89|690.96|686.96|690.89|686.89|16
1622519470000|2021-06-01 03:51:10|690.9|686.9|690.42|686.42|690.9|686.9|690.39|686.39|27
1622519480000|2021-06-01 03:51:20|690.43|686.43|691.23|687.23|691.23|687.23|690.42|686.42|33
1622519490000|2021-06-01 03:51:30|691.26|687.26|691.38|687.38|691.47|687.47|691.22|687.22|32
1622519500000|2021-06-01 03:51:40|691.4|687.4|691.4|687.4|691.41|687.41|691.2|687.2|33
1622519510000|2021-06-01 03:51:50|691.35|687.35|691.15|687.15|691.35|687.35|691.11|687.11|33
1622519520000|2021-06-01 03:52:00|691.11|687.11|691.29|687.29|691.37|687.37|691.11|687.11|24
1622519530000|2021-06-01 03:52:10|691.3|687.3|691.67|687.67|691.71|687.71|691.28|687.28|30
1622519540000|2021-06-01 03:52:20|691.68|687.68|691.64|687.64|691.9|687.9|691.52|687.52|24
1622519550000|2021-06-01 03:52:30|691.63|687.63|692.05|688.05|692.07|688.07|691.63|687.63|15
1622519560000|2021-06-01 03:52:40|692.15|688.15|692.25|688.25|692.32|688.32|692.1|688.1|11
1622519570000|2021-06-01 03:52:50|692.23|688.23|692.42|688.42|692.42|688.42|692.21|688.21|16
1622519580000|2021-06-01 03:53:00|692.41|688.41|692.41|688.41|692.45|688.45|691.96|687.96|34
1622519590000|2021-06-01 03:53:10|692.44|688.44|692.72|688.72|692.89|688.89|692.14|688.14|21
1622519600000|2021-06-01 03:53:20|692.69|688.69|692.42|688.42|692.69|688.69|692.29|688.29|31
1622519610000|2021-06-01 03:53:30|692.45|688.45|692.51|688.51|692.56|688.56|692.41|688.41|20
1622519620000|2021-06-01 03:53:40|692.42|688.42|692.67|688.67|692.69|688.69|692.39|688.39|26
1622519630000|2021-06-01 03:53:50|692.68|688.68|692.81|688.81|692.95|688.95|692.61|688.61|28
1622519640000|2021-06-01 03:54:00|692.65|688.65|693.05|689.05|693.05|689.05|692.65|688.65|21
1622519650000|2021-06-01 03:54:10|693.02|689.02|693.31|689.31|693.39|689.39|692.95|688.95|20
1622519660000|2021-06-01 03:54:20|693.08|689.08|692.95|688.95|693.65|689.65|692.95|688.95|17
1622519670000|2021-06-01 03:54:30|693.08|689.08|694.34|690.34|694.35|690.35|692.95|688.95|24
1622519680000|2021-06-01 03:54:40|694.38|690.38|694.34|690.34|694.42|690.42|694.18|690.18|27
1622519690000|2021-06-01 03:54:50|694.3|690.3|694.24|690.24|694.37|690.37|694.24|690.24|20
1622519700000|2021-06-01 03:55:00|694.23|690.23|694.64|690.64|694.64|690.64|694.23|690.23|9
1622519710000|2021-06-01 03:55:10|694.58|690.58|694.75|690.75|694.79|690.79|694.58|690.58|11
1622519720000|2021-06-01 03:55:20|694.76|690.76|694.55|690.55|694.76|690.76|694.42|690.42|23
1622519730000|2021-06-01 03:55:30|694.56|690.56|694.79|690.79|694.81|690.81|694.48|690.48|23
1622519740000|2021-06-01 03:55:40|694.78|690.78|695.14|691.14|695.14|691.14|694.78|690.78|17
1622519750000|2021-06-01 03:55:50|695.15|691.15|695.47|691.47|695.5|691.5|695.12|691.12|23
1622519760000|2021-06-01 03:56:00|695.48|691.48|695.49|691.49|695.66|691.66|695.38|691.38|30
1622519770000|2021-06-01 03:56:10|695.45|691.45|695.35|691.35|695.45|691.45|695.03|691.03|31
1622519780000|2021-06-01 03:56:20|695.34|691.34|695.08|691.08|695.47|691.47|695.08|691.08|23
1622519790000|2021-06-01 03:56:30|695.04|691.04|694.87|690.87|695.07|691.07|694.87|690.87|25
1622519800000|2021-06-01 03:56:40|694.9|690.9|694.08|690.08|694.9|690.9|694.05|690.05|26
1622519810000|2021-06-01 03:56:50|694.06|690.06|693.79|689.79|694.07|690.07|693.61|689.61|23
1622519820000|2021-06-01 03:57:00|693.8|689.8|693.82|689.82|694.03|690.03|693.72|689.72|25
1622519830000|2021-06-01 03:57:10|693.9|689.9|694.53|690.53|694.69|690.69|693.9|689.9|32
1622519840000|2021-06-01 03:57:20|694.5|690.5|694.93|690.93|694.93|690.93|694.33|690.33|30
1622519850000|2021-06-01 03:57:30|694.82|690.82|694.83|690.83|694.94|690.94|694.71|690.71|26
1622519860000|2021-06-01 03:57:40|694.72|690.72|694.63|690.63|694.81|690.81|694.57|690.57|26
1622519870000|2021-06-01 03:57:50|694.59|690.59|694.54|690.54|694.59|690.59|694.54|690.54|10
1622519880000|2021-06-01 03:58:00|694.53|690.53|693.87|689.87|694.53|690.53|693.79|689.79|25
1622519890000|2021-06-01 03:58:10|693.86|689.86|693.9|689.9|693.9|689.9|693.78|689.78|13
1622519900000|2021-06-01 03:58:20|693.91|689.91|693.56|689.56|693.92|689.92|693.56|689.56|18
1622519910000|2021-06-01 03:58:30|693.64|689.64|693.58|689.58|693.64|689.64|693.49|689.49|19
1622519920000|2021-06-01 03:58:40|693.57|689.57|693.58|689.58|693.58|689.58|693.57|689.57|2
1622519930000|2021-06-01 03:58:50|693.59|689.59|693.62|689.62|693.64|689.64|693.56|689.56|11
1622519940000|2021-06-01 03:59:00|693.63|689.63|692.74|688.74|693.63|689.63|692.74|688.74|21
1622519950000|2021-06-01 03:59:10|692.71|688.71|692.44|688.44|692.73|688.73|692.44|688.44|24
1622519960000|2021-06-01 03:59:20|692.46|688.46|692.66|688.66|692.7|688.7|692.46|688.46|16
1622519970000|2021-06-01 03:59:30|692.65|688.65|692.15|688.15|692.66|688.66|692.09|688.09|22
1622519980000|2021-06-01 03:59:40|692.4|688.4|692.55|688.55|692.82|688.82|692.31|688.31|30
1622519990000|2021-06-01 03:59:50|692.56|688.56|692.97|688.97|692.99|688.99|692.55|688.55|23
1622520000000|2021-06-01 04:00:00|692.96|688.96|692.21|688.21|692.97|688.97|692|688|32
1622520010000|2021-06-01 04:00:10|692.23|688.23|692.32|688.32|692.48|688.48|692.21|688.21|26
1622520020000|2021-06-01 04:00:20|692.38|688.38|691.76|687.76|692.38|688.38|691.38|687.38|22
1622520030000|2021-06-01 04:00:30|691.78|687.78|691.53|687.53|691.85|687.85|691.49|687.49|17
1622520040000|2021-06-01 04:00:40|691.77|687.77|691.05|687.05|691.82|687.82|691.04|687.04|20
1622520050000|2021-06-01 04:00:50|691.04|687.04|690.89|686.89|691.04|687.04|690.82|686.82|20
1622520060000|2021-06-01 04:01:00|690.76|686.76|691.12|687.12|691.53|687.53|690.76|686.76|28
1622520070000|2021-06-01 04:01:10|691.1|687.1|690.99|686.99|691.17|687.17|690.94|686.94|22
1622520080000|2021-06-01 04:01:20|691.05|687.05|690.94|686.94|691.18|687.18|690.93|686.93|23
1622520090000|2021-06-01 04:01:30|690.95|686.95|690.7|686.7|690.97|686.97|690.54|686.54|26
1622520100000|2021-06-01 04:01:40|690.69|686.69|690.27|686.27|690.7|686.7|690.27|686.27|19
1622520110000|2021-06-01 04:01:50|690.26|686.26|690.41|686.41|690.41|686.41|690.2|686.2|18
1622520120000|2021-06-01 04:02:00|690.44|686.44|691.09|687.09|691.14|687.14|690.44|686.44|29
1622520130000|2021-06-01 04:02:10|691.16|687.16|691.17|687.17|691.27|687.27|690.84|686.84|29
1622520140000|2021-06-01 04:02:20|691.24|687.24|691.31|687.31|691.42|687.42|691.13|687.13|24
1622520150000|2021-06-01 04:02:30|691.32|687.32|691.48|687.48|691.53|687.53|691.13|687.13|14
1622520160000|2021-06-01 04:02:40|691.38|687.38|691.46|687.46|691.57|687.57|691.13|687.13|20
1622520170000|2021-06-01 04:02:50|691.62|687.62|693.11|689.11|693.11|689.11|691.13|687.13|22
1622520180000|2021-06-01 04:03:00|693.1|689.1|693.85|689.85|693.85|689.85|693.01|689.01|17
1622520190000|2021-06-01 04:03:10|693.87|689.87|694.53|690.53|694.58|690.58|693.85|689.85|15
1622520200000|2021-06-01 04:03:20|694.95|690.95|695.14|691.14|695.17|691.17|694.49|690.49|33
1622520210000|2021-06-01 04:03:30|695.17|691.17|695.52|691.52|695.52|691.52|695.09|691.09|24
1622520220000|2021-06-01 04:03:40|695.5|691.5|695.64|691.64|695.64|691.64|695.49|691.49|29
1622520230000|2021-06-01 04:03:50|695.65|691.65|695.33|691.33|695.65|691.65|695.3|691.3|22
1622520240000|2021-06-01 04:04:00|695.3|691.3|695.27|691.27|695.43|691.43|695.24|691.24|24
1622520250000|2021-06-01 04:04:10|695.28|691.28|695.18|691.18|695.28|691.28|695.05|691.05|20
1622520260000|2021-06-01 04:04:20|695.2|691.2|695.1|691.1|695.24|691.24|695.1|691.1|24
1622520270000|2021-06-01 04:04:30|695.09|691.09|695.07|691.07|695.29|691.29|695.07|691.07|23
1622520280000|2021-06-01 04:04:40|695.06|691.06|694.97|690.97|695.06|691.06|694.89|690.89|18
1622520290000|2021-06-01 04:04:50|694.98|690.98|695.11|691.11|695.23|691.23|694.98|690.98|22
1622520300000|2021-06-01 04:05:00|695.12|691.12|694.35|690.35|695.13|691.13|694.35|690.35|23
1622520310000|2021-06-01 04:05:10|694.27|690.27|692.94|688.94|694.27|690.27|692.93|688.93|24
1622520320000|2021-06-01 04:05:20|692.93|688.93|691.02|687.02|692.93|688.93|690.84|686.84|34
1622520330000|2021-06-01 04:05:30|691|687|689.51|685.51|691.02|687.02|689.45|685.45|30
1622520340000|2021-06-01 04:05:40|689.42|685.42|688.65|684.65|689.42|685.42|688.62|684.62|30
1622520350000|2021-06-01 04:05:50|688.61|684.61|688.7|684.7|688.98|684.98|688.48|684.48|37
1622520360000|2021-06-01 04:06:00|688.47|684.47|688.08|684.08|688.48|684.48|688.04|684.04|31
1622520370000|2021-06-01 04:06:10|688.05|684.05|688.11|684.11|688.25|684.25|687.79|683.79|35
1622520380000|2021-06-01 04:06:20|688.02|684.02|688.4|684.4|688.5|684.5|687.93|683.93|32
1622520390000|2021-06-01 04:06:30|688.45|684.45|688.99|684.99|689.5|685.5|688.45|684.45|37
1622520400000|2021-06-01 04:06:40|688.89|684.89|688.11|684.11|688.96|684.96|688.09|684.09|34
1622520410000|2021-06-01 04:06:50|688.24|684.24|688.78|684.78|688.88|684.88|688.18|684.18|30
1622520420000|2021-06-01 04:07:00|688.8|684.8|689.41|685.41|690.23|686.23|688.66|684.66|35
1622520430000|2021-06-01 04:07:10|689.54|685.54|691.03|687.03|691.03|687.03|689.49|685.49|33
1622520440000|2021-06-01 04:07:20|690.99|686.99|690.73|686.73|691.03|687.03|690.58|686.58|28
1622520450000|2021-06-01 04:07:30|690.66|686.66|689.76|685.76|690.66|686.66|689.7|685.7|28
1622520460000|2021-06-01 04:07:40|689.73|685.73|690.18|686.18|690.18|686.18|689.73|685.73|34
1622520470000|2021-06-01 04:07:50|690.19|686.19|690.28|686.28|690.48|686.48|690.07|686.07|30
1622520480000|2021-06-01 04:08:00|690.29|686.29|690.33|686.33|690.45|686.45|690.26|686.26|28
1622520490000|2021-06-01 04:08:10|690.15|686.15|689.1|685.1|690.21|686.21|689.1|685.1|31
1622520500000|2021-06-01 04:08:20|689|685|688.9|684.9|689|685|688.56|684.56|23
1622520510000|2021-06-01 04:08:30|688.89|684.89|688.47|684.47|689.25|685.25|688.44|684.44|18
1622520520000|2021-06-01 04:08:40|688.45|684.45|688.8|684.8|688.8|684.8|688.41|684.41|27
1622520530000|2021-06-01 04:08:50|688.9|684.9|688.61|684.61|689.18|685.18|688.58|684.58|25
1622520540000|2021-06-01 04:09:00|688.6|684.6|688.62|684.62|688.79|684.79|688.41|684.41|30
1622520550000|2021-06-01 04:09:10|688.63|684.63|687.85|683.85|688.68|684.68|687.77|683.77|28
1622520560000|2021-06-01 04:09:20|687.83|683.83|687.84|683.84|687.94|683.94|687.76|683.76|30
1622520570000|2021-06-01 04:09:30|687.86|683.86|687.72|683.72|687.86|683.86|687.66|683.66|25
1622520580000|2021-06-01 04:09:40|687.75|683.75|687.46|683.46|687.75|683.75|687.46|683.46|26
1622520590000|2021-06-01 04:09:50|687.48|683.48|687.53|683.53|687.55|683.55|687.46|683.46|24
1622520600000|2021-06-01 04:10:00|687.55|683.55|687.93|683.93|687.98|683.98|687.55|683.55|19
1622520610000|2021-06-01 04:10:10|687.91|683.91|688.12|684.12|688.15|684.15|687.83|683.83|29
1622520620000|2021-06-01 04:10:20|688.11|684.11|688.33|684.33|688.41|684.41|687.94|683.94|29
1622520630000|2021-06-01 04:10:30|688.31|684.31|688.75|684.75|688.75|684.75|688.31|684.31|26
1622520640000|2021-06-01 04:10:40|688.76|684.76|689.08|685.08|689.1|685.1|688.69|684.69|15
1622520650000|2021-06-01 04:10:50|689.01|685.01|688.63|684.63|689.24|685.24|688.62|684.62|24
1622520660000|2021-06-01 04:11:00|688.64|684.64|688.6|684.6|688.69|684.69|688.36|684.36|28
1622520670000|2021-06-01 04:11:10|688.58|684.58|688.55|684.55|688.6|684.6|688.55|684.55|8
1622520680000|2021-06-01 04:11:20|688.47|684.47|688.54|684.54|688.57|684.57|688.29|684.29|26
1622520690000|2021-06-01 04:11:30|688.53|684.53|688.24|684.24|688.58|684.58|688.04|684.04|29
1622520700000|2021-06-01 04:11:40|688.25|684.25|688.65|684.65|688.67|684.67|688.25|684.25|26
1622520710000|2021-06-01 04:11:50|688.64|684.64|688.05|684.05|688.65|684.65|688.05|684.05|25
1622520720000|2021-06-01 04:12:00|688.11|684.11|688.5|684.5|688.53|684.53|688|684|27
1622520730000|2021-06-01 04:12:10|688.55|684.55|688.31|684.31|688.58|684.58|688.25|684.25|20
1622520740000|2021-06-01 04:12:20|688.3|684.3|688.22|684.22|688.3|684.3|687.86|683.86|30
1622520750000|2021-06-01 04:12:30|688.23|684.23|688.3|684.3|688.32|684.32|688.03|684.03|23
1622520760000|2021-06-01 04:12:40|688.29|684.29|688.16|684.16|688.29|684.29|688.16|684.16|18
1622520770000|2021-06-01 04:12:50|688.11|684.11|687.68|683.68|688.11|684.11|687.66|683.66|35
1622520780000|2021-06-01 04:13:00|687.75|683.75|687.6|683.6|687.85|683.85|687.59|683.59|25
1622520790000|2021-06-01 04:13:10|687.59|683.59|687.65|683.65|687.76|683.76|687.57|683.57|26
1622520800000|2021-06-01 04:13:20|687.58|683.58|687.99|683.99|688.09|684.09|687.52|683.52|26
1622520810000|2021-06-01 04:13:30|688|684|688.69|684.69|688.75|684.75|687.97|683.97|30
1622520820000|2021-06-01 04:13:40|688.76|684.76|689.18|685.18|689.19|685.19|688.76|684.76|18
1622520830000|2021-06-01 04:13:50|689.16|685.16|688.61|684.61|689.17|685.17|688.57|684.57|31
1622520840000|2021-06-01 04:14:00|688.63|684.63|688.75|684.75|688.75|684.75|688.15|684.15|38
1622520850000|2021-06-01 04:14:10|688.81|684.81|689.25|685.25|689.25|685.25|688.8|684.8|23
1622520860000|2021-06-01 04:14:20|689.22|685.22|689.56|685.56|689.56|685.56|689.22|685.22|7
1622520870000|2021-06-01 04:14:30|689.64|685.64|689.36|685.36|689.75|685.75|689.36|685.36|21
1622520880000|2021-06-01 04:14:40|689.02|685.02|689.21|685.21|689.3|685.3|688.93|684.93|23
1622520890000|2021-06-01 04:14:50|689.18|685.18|689.02|685.02|689.18|685.18|688.96|684.96|20
1622520900000|2021-06-01 04:15:00|689.01|685.01|688.37|684.37|689.02|685.02|687.91|683.91|35
1622520910000|2021-06-01 04:15:10|688.36|684.36|688.64|684.64|688.75|684.75|688.29|684.29|30
1622520920000|2021-06-01 04:15:20|688.68|684.68|688.63|684.63|688.9|684.9|688.63|684.63|19
1622520930000|2021-06-01 04:15:30|688.62|684.62|687.72|683.72|688.63|684.63|687.71|683.71|32
1622520940000|2021-06-01 04:15:40|687.71|683.71|687.82|683.82|687.92|683.92|687.67|683.67|29
1622520950000|2021-06-01 04:15:50|687.83|683.83|687.99|683.99|688.01|684.01|687.83|683.83|18
1622520960000|2021-06-01 04:16:00|687.97|683.97|687.91|683.91|688.06|684.06|687.91|683.91|13
1622520970000|2021-06-01 04:16:10|687.93|683.93|687.88|683.88|687.93|683.93|687.79|683.79|26
1622520980000|2021-06-01 04:16:20|687.87|683.87|687.8|683.8|687.88|683.88|687.8|683.8|12
1622520990000|2021-06-01 04:16:30|687.77|683.77|687.76|683.76|687.83|683.83|687.73|683.73|18
1622521000000|2021-06-01 04:16:40|687.77|683.77|687.84|683.84|687.88|683.88|687.77|683.77|19
1622521010000|2021-06-01 04:16:50|687.83|683.83|687.62|683.62|687.83|683.83|687.54|683.54|16
1622521020000|2021-06-01 04:17:00|687.64|683.64|687.81|683.81|687.88|683.88|687.64|683.64|24
1622521030000|2021-06-01 04:17:10|687.82|683.82|688.01|684.01|688.02|684.02|687.81|683.81|14
1622521040000|2021-06-01 04:17:20|688.03|684.03|687.75|683.75|688.03|684.03|687.75|683.75|20
1622521050000|2021-06-01 04:17:30|687.78|683.78|687.79|683.79|687.82|683.82|687.69|683.69|12
1622521060000|2021-06-01 04:17:40|687.8|683.8|687.58|683.58|687.91|683.91|687.58|683.58|16
1622521070000|2021-06-01 04:17:50|687.57|683.57|687.7|683.7|687.7|683.7|687.52|683.52|23
1622521080000|2021-06-01 04:18:00|687.72|683.72|687.65|683.65|687.72|683.72|687.49|683.49|28
1622521090000|2021-06-01 04:18:10|687.63|683.63|687.36|683.36|687.63|683.63|687.36|683.36|25
1622521100000|2021-06-01 04:18:20|687.35|683.35|686.66|682.66|687.35|683.35|686.62|682.62|31
1622521110000|2021-06-01 04:18:30|686.67|682.67|686.57|682.57|687.08|683.08|686.46|682.46|29
1622521120000|2021-06-01 04:18:40|686.62|682.62|686.33|682.33|686.64|682.64|686.03|682.03|29
1622521130000|2021-06-01 04:18:50|686.34|682.34|686.33|682.33|686.37|682.37|686.3|682.3|22
1622521140000|2021-06-01 04:19:00|686.32|682.32|686.02|682.02|686.41|682.41|685.95|681.95|27
1622521150000|2021-06-01 04:19:10|686.01|682.01|685.14|681.14|686.01|682.01|684.28|680.28|37
1622521160000|2021-06-01 04:19:20|685.8|681.8|685.87|681.87|686.33|682.33|684.99|680.99|36
1622521170000|2021-06-01 04:19:30|685.84|681.84|686.13|682.13|686.18|682.18|685.6|681.6|36
1622521180000|2021-06-01 04:19:40|686.4|682.4|685.68|681.68|686.41|682.41|685.47|681.47|36
1622521190000|2021-06-01 04:19:50|685.75|681.75|685.18|681.18|685.82|681.82|685.03|681.03|35
1622521200000|2021-06-01 04:20:00|685.21|681.21|686.15|682.15|686.15|682.15|685.21|681.21|33
1622521210000|2021-06-01 04:20:10|685.91|681.91|686.95|682.95|687.25|683.25|685.91|681.91|24
1622521220000|2021-06-01 04:20:20|687.08|683.08|687.12|683.12|687.34|683.34|686.99|682.99|19
1622521230000|2021-06-01 04:20:30|687.13|683.13|687.13|683.13|687.18|683.18|687.01|683.01|17
1622521240000|2021-06-01 04:20:40|687.14|683.14|687.59|683.59|687.78|683.78|687.11|683.11|28
1622521250000|2021-06-01 04:20:50|687.61|683.61|687.4|683.4|687.61|683.61|686.93|682.93|34
1622521260000|2021-06-01 04:21:00|687.42|683.42|687.49|683.49|687.51|683.51|687.32|683.32|29
1622521270000|2021-06-01 04:21:10|687.48|683.48|687.47|683.47|687.48|683.48|687.33|683.33|27
1622521280000|2021-06-01 04:21:20|687.46|683.46|687.67|683.67|687.69|683.69|687.45|683.45|22
1622521290000|2021-06-01 04:21:30|687.66|683.66|687.66|683.66|687.66|683.66|687.49|683.49|26
1622521300000|2021-06-01 04:21:40|687.65|683.65|688.43|684.43|688.43|684.43|687.64|683.64|21
1622521310000|2021-06-01 04:21:50|687.95|683.95|688.82|684.82|688.85|684.85|687.95|683.95|30
1622521320000|2021-06-01 04:22:00|688.85|684.85|688.93|684.93|689|685|688.78|684.78|18
1622521330000|2021-06-01 04:22:10|688.91|684.91|688.9|684.9|688.94|684.94|688.78|684.78|20
1622521340000|2021-06-01 04:22:20|688.88|684.88|689.02|685.02|689.02|685.02|688.87|684.87|20
1622521350000|2021-06-01 04:22:30|689.04|685.04|689.33|685.33|689.33|685.33|689.03|685.03|19
1622521360000|2021-06-01 04:22:40|689.31|685.31|688.96|684.96|689.31|685.31|688.91|684.91|30
1622521370000|2021-06-01 04:22:50|688.93|684.93|688.79|684.79|688.96|684.96|688.76|684.76|26
1622521380000|2021-06-01 04:23:00|688.8|684.8|688.23|684.23|688.81|684.81|688.23|684.23|31
1622521390000|2021-06-01 04:23:10|688.19|684.19|687.03|683.03|688.19|684.19|687.02|683.02|31
1622521400000|2021-06-01 04:23:20|687.01|683.01|687|683|687.02|683.02|686.85|682.85|24
1622521410000|2021-06-01 04:23:30|686.96|682.96|687.44|683.44|687.44|683.44|686.95|682.95|23
1622521420000|2021-06-01 04:23:40|687.47|683.47|687.48|683.48|687.49|683.49|687.44|683.44|12
1622521430000|2021-06-01 04:23:50|687.47|683.47|687.41|683.41|687.65|683.65|687.39|683.39|26
1622521440000|2021-06-01 04:24:00|687.43|683.43|687.79|683.79|688.02|684.02|687.43|683.43|25
1622521450000|2021-06-01 04:24:10|687.87|683.87|688.78|684.78|688.8|684.8|687.43|683.43|17
1622521460000|2021-06-01 04:24:20|688.77|684.77|689.01|685.01|689.03|685.03|688.77|684.77|19
1622521470000|2021-06-01 04:24:30|689.02|685.02|689.44|685.44|689.47|685.47|689.01|685.01|22
1622521480000|2021-06-01 04:24:40|689.43|685.43|689.47|685.47|689.47|685.47|689.4|685.4|10
1622521490000|2021-06-01 04:24:50|689.46|685.46|689.82|685.82|689.82|685.82|689.44|685.44|17
1622521500000|2021-06-01 04:25:00|689.84|685.84|689.08|685.08|689.92|685.92|689.02|685.02|34
1622521510000|2021-06-01 04:25:10|689.07|685.07|689.59|685.59|689.59|685.59|689.06|685.06|23
1622521520000|2021-06-01 04:25:20|689.58|685.58|689.52|685.52|689.59|685.59|689.47|685.47|15
1622521530000|2021-06-01 04:25:30|689.51|685.51|689.08|685.08|689.57|685.57|689.08|685.08|18
1622521540000|2021-06-01 04:25:40|689.19|685.19|689.41|685.41|689.41|685.41|689.01|685.01|20
1622521550000|2021-06-01 04:25:50|689.4|685.4|689.46|685.46|689.46|685.46|689.37|685.37|22
1622521560000|2021-06-01 04:26:00|689.62|685.62|689.71|685.71|689.71|685.71|689.62|685.62|14
1622521570000|2021-06-01 04:26:10|689.8|685.8|690.31|686.31|690.31|686.31|689.75|685.75|18
1622521580000|2021-06-01 04:26:20|690.29|686.29|690.44|686.44|690.45|686.45|690.29|686.29|19
1622521590000|2021-06-01 04:26:30|690.45|686.45|690.4|686.4|690.56|686.56|690.39|686.39|22
1622521600000|2021-06-01 04:26:40|690.39|686.39|690.2|686.2|690.4|686.4|690.11|686.11|23
1622521610000|2021-06-01 04:26:50|690.21|686.21|690.15|686.15|690.25|686.25|690.06|686.06|26
1622521620000|2021-06-01 04:27:00|690.16|686.16|690.45|686.45|690.61|686.61|690.16|686.16|26
1622521630000|2021-06-01 04:27:10|690.44|686.44|691.09|687.09|691.09|687.09|690.43|686.43|25
1622521640000|2021-06-01 04:27:20|691.12|687.12|691.42|687.42|691.42|687.42|691.12|687.12|25
1622521650000|2021-06-01 04:27:30|691.43|687.43|691.4|687.4|691.63|687.63|691.39|687.39|30
1622521660000|2021-06-01 04:27:40|691.38|687.38|691.68|687.68|691.68|687.68|691.3|687.3|30
1622521670000|2021-06-01 04:27:50|691.82|687.82|692.22|688.22|692.45|688.45|691.82|687.82|20
1622521680000|2021-06-01 04:28:00|692.31|688.31|692.11|688.11|692.45|688.45|692|688|29
1622521690000|2021-06-01 04:28:10|692.09|688.09|692.62|688.62|692.62|688.62|692.08|688.08|27
1622521700000|2021-06-01 04:28:20|692.49|688.49|692.84|688.84|692.85|688.85|692.49|688.49|9
1622521710000|2021-06-01 04:28:30|692.8|688.8|692.28|688.28|692.84|688.84|692.09|688.09|20
1622521720000|2021-06-01 04:28:40|692.29|688.29|692.28|688.28|692.33|688.33|692.23|688.23|26
1622521730000|2021-06-01 04:28:50|692.27|688.27|692.13|688.13|692.34|688.34|692.13|688.13|9
1622521740000|2021-06-01 04:29:00|692.15|688.15|691.75|687.75|692.2|688.2|691.68|687.68|23
1622521750000|2021-06-01 04:29:10|691.64|687.64|691.92|687.92|692.02|688.02|691.62|687.62|29
1622521760000|2021-06-01 04:29:20|691.89|687.89|691.85|687.85|691.94|687.94|691.66|687.66|28
1622521770000|2021-06-01 04:29:30|691.84|687.84|692.34|688.34|692.42|688.42|691.83|687.83|23
1622521780000|2021-06-01 04:29:40|692.23|688.23|692.3|688.3|692.4|688.4|692.21|688.21|18
1622521790000|2021-06-01 04:29:50|692.48|688.48|692.72|688.72|693.16|689.16|692.3|688.3|23
1622521800000|2021-06-01 04:30:00|692.7|688.7|693.07|689.07|693.09|689.09|692.52|688.52|23
1622521810000|2021-06-01 04:30:10|693.05|689.05|692.53|688.53|693.07|689.07|692.5|688.5|27
1622521820000|2021-06-01 04:30:20|692.58|688.58|692.49|688.49|692.7|688.7|692.44|688.44|24
1622521830000|2021-06-01 04:30:30|692.45|688.45|692.81|688.81|692.81|688.81|692.38|688.38|31
1622521840000|2021-06-01 04:30:40|692.82|688.82|692.67|688.67|692.99|688.99|692.63|688.63|19
1622521850000|2021-06-01 04:30:50|692.64|688.64|692.67|688.67|692.87|688.87|692.59|688.59|29
1622521860000|2021-06-01 04:31:00|692.62|688.62|692.36|688.36|692.68|688.68|692.22|688.22|22
1622521870000|2021-06-01 04:31:10|692.37|688.37|692.55|688.55|692.57|688.57|692.34|688.34|25
1622521880000|2021-06-01 04:31:20|692.54|688.54|692.49|688.49|692.56|688.56|692.4|688.4|23
1622521890000|2021-06-01 04:31:30|692.5|688.5|692.41|688.41|692.52|688.52|692.4|688.4|20
1622521900000|2021-06-01 04:31:40|692.49|688.49|692.45|688.45|692.51|688.51|692.39|688.39|23
1622521910000|2021-06-01 04:31:50|692.44|688.44|692.45|688.45|692.55|688.55|692.4|688.4|23
1622521920000|2021-06-01 04:32:00|692.42|688.42|692.73|688.73|692.76|688.76|692.3|688.3|29
1622521930000|2021-06-01 04:32:10|692.74|688.74|693.21|689.21|693.29|689.29|692.73|688.73|25
1622521940000|2021-06-01 04:32:20|693.22|689.22|692.68|688.68|693.23|689.23|692.68|688.68|30
1622521950000|2021-06-01 04:32:30|692.6|688.6|692.71|688.71|692.8|688.8|692.55|688.55|22
1622521960000|2021-06-01 04:32:40|692.73|688.73|692.66|688.66|692.77|688.77|692.65|688.65|12
1622521970000|2021-06-01 04:32:50|692.68|688.68|692.46|688.46|692.7|688.7|692.44|688.44|21
1622521980000|2021-06-01 04:33:00|692.49|688.49|692.16|688.16|692.52|688.52|692.16|688.16|21
1622521990000|2021-06-01 04:33:10|692.17|688.17|692.44|688.44|692.57|688.57|692.08|688.08|29
1622522000000|2021-06-01 04:33:20|692.43|688.43|691.88|687.88|692.43|688.43|691.88|687.88|26
1622522010000|2021-06-01 04:33:30|691.89|687.89|691.82|687.82|691.97|687.97|691.78|687.78|25
1622522020000|2021-06-01 04:33:40|691.83|687.83|692.12|688.12|692.12|688.12|691.82|687.82|24
1622522030000|2021-06-01 04:33:50|692.13|688.13|692.15|688.15|692.2|688.2|692.13|688.13|17
1622522040000|2021-06-01 04:34:00|692.16|688.16|691.74|687.74|692.2|688.2|691.74|687.74|18
1622522050000|2021-06-01 04:34:10|691.72|687.72|691.95|687.95|692|688|691.6|687.6|28
1622522060000|2021-06-01 04:34:20|691.99|687.99|691.62|687.62|692.02|688.02|691.59|687.59|25
1622522070000|2021-06-01 04:34:30|691.64|687.64|691.86|687.86|691.89|687.89|691.61|687.61|20
1622522080000|2021-06-01 04:34:40|691.88|687.88|691.85|687.85|691.9|687.9|691.82|687.82|9
1622522090000|2021-06-01 04:34:50|691.91|687.91|692.01|688.01|692.14|688.14|691.83|687.83|15
1622522100000|2021-06-01 04:35:00|692.02|688.02|691.93|687.93|692.02|688.02|691.91|687.91|18
1622522110000|2021-06-01 04:35:10|691.97|687.97|692.05|688.05|692.14|688.14|691.96|687.96|15
1622522120000|2021-06-01 04:35:20|692.04|688.04|692.65|688.65|692.65|688.65|692|688|22
1622522130000|2021-06-01 04:35:30|692.61|688.61|692.93|688.93|692.93|688.93|692.6|688.6|16
1622522140000|2021-06-01 04:35:40|692.91|688.91|692.93|688.93|693.19|689.19|692.84|688.84|14
1622522150000|2021-06-01 04:35:50|692.9|688.9|693.24|689.24|693.27|689.27|692.9|688.9|17
1622522160000|2021-06-01 04:36:00|693.23|689.23|692.77|688.77|693.26|689.26|692.74|688.74|28
1622522170000|2021-06-01 04:36:10|692.75|688.75|692.51|688.51|692.82|688.82|692.49|688.49|33
1622522180000|2021-06-01 04:36:20|692.5|688.5|692.64|688.64|692.98|688.98|692.5|688.5|16
1622522190000|2021-06-01 04:36:30|692.66|688.66|692.88|688.88|692.93|688.93|692.66|688.66|9
1622522200000|2021-06-01 04:36:40|692.85|688.85|692.66|688.66|692.85|688.85|692.57|688.57|19
1622522210000|2021-06-01 04:36:50|692.61|688.61|692.69|688.69|692.81|688.81|692.61|688.61|17
1622522220000|2021-06-01 04:37:00|692.7|688.7|693.35|689.35|694.05|690.05|692.7|688.7|25
1622522230000|2021-06-01 04:37:10|693.33|689.33|693.35|689.35|693.63|689.63|693.13|689.13|19
1622522240000|2021-06-01 04:37:20|693.4|689.4|693.79|689.79|693.79|689.79|693.4|689.4|19
1622522250000|2021-06-01 04:37:30|693.78|689.78|694.1|690.1|694.11|690.11|693.78|689.78|21
1622522260000|2021-06-01 04:37:40|694.12|690.12|693.83|689.83|694.13|690.13|693.83|689.83|23
1622522270000|2021-06-01 04:37:50|693.84|689.84|693.76|689.76|693.84|689.84|693.75|689.75|17
1622522280000|2021-06-01 04:38:00|693.78|689.78|694.39|690.39|694.39|690.39|693.76|689.76|16
1622522290000|2021-06-01 04:38:10|694.37|690.37|694.49|690.49|694.49|690.49|694.37|690.37|19
1622522300000|2021-06-01 04:38:20|694.5|690.5|694.43|690.43|694.62|690.62|694.34|690.34|22
1622522310000|2021-06-01 04:38:30|694.44|690.44|694.46|690.46|694.47|690.47|694.38|690.38|18
1622522320000|2021-06-01 04:38:40|694.44|690.44|694.4|690.4|694.47|690.47|694.38|690.38|18
1622522330000|2021-06-01 04:38:50|694.39|690.39|694.32|690.32|694.39|690.39|694.09|690.09|22
1622522340000|2021-06-01 04:39:00|694.42|690.42|694.2|690.2|694.58|690.58|694.2|690.2|28
1622522350000|2021-06-01 04:39:10|694.19|690.19|694.41|690.41|694.41|690.41|694.19|690.19|16
1622522360000|2021-06-01 04:39:20|694.42|690.42|694.29|690.29|694.49|690.49|694.29|690.29|17
1622522370000|2021-06-01 04:39:30|694.28|690.28|694.61|690.61|694.61|690.61|694.28|690.28|23
1622522380000|2021-06-01 04:39:40|694.6|690.6|694.53|690.53|694.6|690.6|694.51|690.51|12
1622522390000|2021-06-01 04:39:50|694.52|690.52|694.53|690.53|694.53|690.53|694.48|690.48|10
1622522400000|2021-06-01 04:40:00|694.52|690.52|694.24|690.24|694.52|690.52|694.16|690.16|28
1622522410000|2021-06-01 04:40:10|694.25|690.25|694.19|690.19|694.25|690.25|694.17|690.17|16
1622522420000|2021-06-01 04:40:20|694.14|690.14|694.18|690.18|694.18|690.18|694.07|690.07|15
1622522430000|2021-06-01 04:40:30|694.17|690.17|694.38|690.38|694.38|690.38|694.17|690.17|22
1622522440000|2021-06-01 04:40:40|694.41|690.41|694.62|690.62|694.62|690.62|694.41|690.41|17
1622522450000|2021-06-01 04:40:50|694.6|690.6|694.5|690.5|694.68|690.68|694.43|690.43|23
1622522460000|2021-06-01 04:41:00|694.49|690.49|694.66|690.66|694.78|690.78|694.49|690.49|31
1622522470000|2021-06-01 04:41:10|694.65|690.65|694.64|690.64|694.68|690.68|694.63|690.63|15
1622522480000|2021-06-01 04:41:20|694.65|690.65|694.63|690.63|694.69|690.69|694.61|690.61|12
1622522490000|2021-06-01 04:41:30|694.65|690.65|694.99|690.99|694.99|690.99|694.54|690.54|21
1622522500000|2021-06-01 04:41:40|695|691|694.87|690.87|695.04|691.04|694.87|690.87|8
1622522510000|2021-06-01 04:41:50|694.9|690.9|695.61|691.61|695.61|691.61|694.9|690.9|19
1622522520000|2021-06-01 04:42:00|695.59|691.59|695.06|691.06|695.61|691.61|695.06|691.06|28
1622522530000|2021-06-01 04:42:10|695.1|691.1|695.14|691.14|695.21|691.21|695.07|691.07|29
1622522540000|2021-06-01 04:42:20|695.11|691.11|695.12|691.12|695.16|691.16|695.08|691.08|22
1622522550000|2021-06-01 04:42:30|695.14|691.14|695.2|691.2|695.21|691.21|695.05|691.05|14
1622522560000|2021-06-01 04:42:40|695.24|691.24|695.03|691.03|695.38|691.38|694.93|690.93|24
1622522570000|2021-06-01 04:42:50|695.01|691.01|695.05|691.05|695.05|691.05|694.93|690.93|13
1622522580000|2021-06-01 04:43:00|695.07|691.07|695.04|691.04|695.25|691.25|695.04|691.04|21
1622522590000|2021-06-01 04:43:10|695.05|691.05|695.18|691.18|695.19|691.19|695.05|691.05|11
1622522600000|2021-06-01 04:43:20|695.19|691.19|695.02|691.02|695.2|691.2|695.01|691.01|26
1622522610000|2021-06-01 04:43:30|695.05|691.05|695.06|691.06|695.07|691.07|695.05|691.05|7
1622522620000|2021-06-01 04:43:40|695.08|691.08|695.09|691.09|695.12|691.12|695|691|23
1622522630000|2021-06-01 04:43:50|695.1|691.1|695.02|691.02|695.1|691.1|695.02|691.02|14
1622522640000|2021-06-01 04:44:00|695.04|691.04|695.01|691.01|695.04|691.04|694.98|690.98|13
1622522650000|2021-06-01 04:44:10|695.08|691.08|695.56|691.56|695.56|691.56|695.08|691.08|19
1622522660000|2021-06-01 04:44:20|695.57|691.57|694.95|690.95|695.62|691.62|694.78|690.78|33
1622522670000|2021-06-01 04:44:30|694.93|690.93|695.25|691.25|695.25|691.25|694.92|690.92|25
1622522680000|2021-06-01 04:44:40|695.22|691.22|695.18|691.18|695.24|691.24|695.16|691.16|18
1622522690000|2021-06-01 04:44:50|695.2|691.2|695.23|691.23|695.27|691.27|694.98|690.98|10
1622522700000|2021-06-01 04:45:00|695.45|691.45|695.05|691.05|695.45|691.45|694.82|690.82|18
1622522710000|2021-06-01 04:45:10|695.03|691.03|694.65|690.65|695.03|691.03|694.49|690.49|30
1622522720000|2021-06-01 04:45:20|694.64|690.64|694.7|690.7|694.73|690.73|694.37|690.37|33
1622522730000|2021-06-01 04:45:30|694.68|690.68|694.6|690.6|694.73|690.73|694.6|690.6|25
1622522740000|2021-06-01 04:45:40|694.59|690.59|694.44|690.44|694.59|690.59|694.4|690.4|28
1622522750000|2021-06-01 04:45:50|694.45|690.45|694.56|690.56|694.67|690.67|694.39|690.39|12
1622522760000|2021-06-01 04:46:00|694.55|690.55|694.2|690.2|694.55|690.55|694.18|690.18|29
1622522770000|2021-06-01 04:46:10|694.18|690.18|694.07|690.07|694.23|690.23|694.06|690.06|22
1622522780000|2021-06-01 04:46:20|694.08|690.08|694.22|690.22|694.22|690.22|694.04|690.04|17
1622522790000|2021-06-01 04:46:30|694.17|690.17|694.24|690.24|694.24|690.24|694.07|690.07|24
1622522800000|2021-06-01 04:46:40|694.15|690.15|694.14|690.14|694.26|690.26|694.11|690.11|23
1622522810000|2021-06-01 04:46:50|694.15|690.15|694.31|690.31|694.51|690.51|694.15|690.15|19
1622522820000|2021-06-01 04:47:00|694.29|690.29|694.6|690.6|695.53|691.53|694.29|690.29|36
1622522830000|2021-06-01 04:47:10|694.97|690.97|694.91|690.91|695.07|691.07|694.6|690.6|25
1622522840000|2021-06-01 04:47:20|695.31|691.31|695.43|691.43|695.47|691.47|694.91|690.91|19
1622522850000|2021-06-01 04:47:30|695.48|691.48|695.51|691.51|695.51|691.51|695.33|691.33|17
1622522860000|2021-06-01 04:47:40|695.5|691.5|695.43|691.43|695.55|691.55|695.43|691.43|14
1622522870000|2021-06-01 04:47:50|695.44|691.44|695.26|691.26|695.44|691.44|695.26|691.26|12
1622522880000|2021-06-01 04:48:00|695.23|691.23|695.08|691.08|695.23|691.23|695|691|23
1622522890000|2021-06-01 04:48:10|695.1|691.1|695.66|691.66|695.79|691.79|695.07|691.07|27
1622522900000|2021-06-01 04:48:20|695.65|691.65|695.3|691.3|695.65|691.65|695.29|691.29|27
1622522910000|2021-06-01 04:48:30|695.22|691.22|694.92|690.92|695.22|691.22|694.92|690.92|19
1622522920000|2021-06-01 04:48:40|694.93|690.93|694.94|690.94|694.99|690.99|694.89|690.89|23
1622522930000|2021-06-01 04:48:50|694.96|690.96|695.14|691.14|695.2|691.2|694.84|690.84|29
1622522940000|2021-06-01 04:49:00|695.1|691.1|694.65|690.65|695.16|691.16|694.54|690.54|32
1622522950000|2021-06-01 04:49:10|694.72|690.72|695.12|691.12|695.12|691.12|694.72|690.72|22
1622522960000|2021-06-01 04:49:20|695.13|691.13|695.14|691.14|695.15|691.15|695.1|691.1|14
1622522970000|2021-06-01 04:49:30|695.12|691.12|695.06|691.06|695.14|691.14|695.06|691.06|8
1622522980000|2021-06-01 04:49:40|695.1|691.1|695.13|691.13|695.14|691.14|695.1|691.1|18
1622522990000|2021-06-01 04:49:50|695.14|691.14|695.54|691.54|695.71|691.71|695.14|691.14|26
1622523000000|2021-06-01 04:50:00|695.52|691.52|695.38|691.38|695.52|691.52|695.38|691.38|10
1622523010000|2021-06-01 04:50:10|695.4|691.4|695.49|691.49|695.5|691.5|695.4|691.4|7
1622523020000|2021-06-01 04:50:20|695.48|691.48|695.14|691.14|695.49|691.49|694.98|690.98|27
1622523030000|2021-06-01 04:50:30|695.06|691.06|695.42|691.42|695.42|691.42|695.06|691.06|17
1622523040000|2021-06-01 04:50:40|695.41|691.41|695.01|691.01|695.41|691.41|695.01|691.01|11
1622523050000|2021-06-01 04:50:50|695.1|691.1|695.03|691.03|695.19|691.19|695.03|691.03|11
1622523060000|2021-06-01 04:51:00|695.02|691.02|694.96|690.96|695.17|691.17|694.95|690.95|13
1622523070000|2021-06-01 04:51:10|694.91|690.91|694.78|690.78|695.01|691.01|694.78|690.78|25
1622523080000|2021-06-01 04:51:20|694.8|690.8|694.76|690.76|694.81|690.81|694.76|690.76|10
1622523090000|2021-06-01 04:51:30|694.77|690.77|694.86|690.86|694.87|690.87|694.74|690.74|15
1622523100000|2021-06-01 04:51:40|694.85|690.85|694.85|690.85|694.86|690.86|694.85|690.85|11
1622523110000|2021-06-01 04:51:50|694.84|690.84|694.79|690.79|694.84|690.84|694.78|690.78|17
1622523120000|2021-06-01 04:52:00|694.78|690.78|695.28|691.28|695.34|691.34|694.71|690.71|33
1622523130000|2021-06-01 04:52:10|695.24|691.24|695.51|691.51|695.77|691.77|695.04|691.04|21
1622523140000|2021-06-01 04:52:20|695.65|691.65|695.37|691.37|695.65|691.65|695.25|691.25|27
1622523150000|2021-06-01 04:52:30|695.36|691.36|695.4|691.4|695.44|691.44|695.33|691.33|15
1622523160000|2021-06-01 04:52:40|695.41|691.41|695.39|691.39|695.41|691.41|695.39|691.39|6
1622523170000|2021-06-01 04:52:50|695.37|691.37|695.2|691.2|695.37|691.37|695.19|691.19|16
1622523180000|2021-06-01 04:53:00|695.18|691.18|694.8|690.8|695.18|691.18|694.8|690.8|30
1622523190000|2021-06-01 04:53:10|694.79|690.79|694.84|690.84|694.84|690.84|694.73|690.73|20
1622523200000|2021-06-01 04:53:20|694.87|690.87|695.09|691.09|695.36|691.36|694.87|690.87|25
1622523210000|2021-06-01 04:53:30|695.08|691.08|695.19|691.19|695.23|691.23|695.03|691.03|23
1622523220000|2021-06-01 04:53:40|695.17|691.17|695.21|691.21|695.21|691.21|695.03|691.03|19
1622523230000|2021-06-01 04:53:50|695.2|691.2|695.03|691.03|695.2|691.2|695.03|691.03|14
1622523240000|2021-06-01 04:54:00|695.01|691.01|694.99|690.99|695.07|691.07|694.92|690.92|21
1622523250000|2021-06-01 04:54:10|694.98|690.98|694.9|690.9|694.98|690.98|694.9|690.9|8
1622523260000|2021-06-01 04:54:20|694.92|690.92|695.46|691.46|695.46|691.46|694.92|690.92|16
1622523270000|2021-06-01 04:54:30|695.45|691.45|695.2|691.2|695.46|691.46|695.18|691.18|27
1622523280000|2021-06-01 04:54:40|695.26|691.26|695.18|691.18|695.34|691.34|695.17|691.17|26
1622523290000|2021-06-01 04:54:50|695.19|691.19|695.2|691.2|695.22|691.22|695.17|691.17|14
1622523300000|2021-06-01 04:55:00|695.19|691.19|695.34|691.34|695.39|691.39|695.19|691.19|17
1622523310000|2021-06-01 04:55:10|695.31|691.31|695.27|691.27|695.35|691.35|695.27|691.27|17
1622523320000|2021-06-01 04:55:20|695.29|691.29|695.21|691.21|695.29|691.29|695.16|691.16|14
1622523330000|2021-06-01 04:55:30|695.26|691.26|695.19|691.19|695.26|691.26|695.18|691.18|12
1622523340000|2021-06-01 04:55:40|695.18|691.18|694.72|690.72|695.19|691.19|694.66|690.66|23
1622523350000|2021-06-01 04:55:50|694.69|690.69|694.64|690.64|694.74|690.74|694.6|690.6|21
1622523360000|2021-06-01 04:56:00|694.65|690.65|694.85|690.85|695.15|691.15|694.61|690.61|26
1622523370000|2021-06-01 04:56:10|694.73|690.73|694.61|690.61|694.73|690.73|694.57|690.57|28
1622523380000|2021-06-01 04:56:20|694.65|690.65|694.47|690.47|694.66|690.66|694.47|690.47|21
1622523390000|2021-06-01 04:56:30|694.49|690.49|694.53|690.53|694.56|690.56|694.48|690.48|19
1622523400000|2021-06-01 04:56:40|694.52|690.52|693.95|689.95|694.52|690.52|693.95|689.95|21
1622523410000|2021-06-01 04:56:50|693.9|689.9|694.08|690.08|694.13|690.13|693.77|689.77|17
1622523420000|2021-06-01 04:57:00|694.1|690.1|693.87|689.87|694.1|690.1|693.87|689.87|15
1622523430000|2021-06-01 04:57:10|693.9|689.9|693.98|689.98|694.09|690.09|693.87|689.87|28
1622523440000|2021-06-01 04:57:20|694.01|690.01|693.97|689.97|694.01|690.01|693.97|689.97|4
1622523450000|2021-06-01 04:57:30|693.99|689.99|693.86|689.86|693.99|689.99|693.86|689.86|23
1622523460000|2021-06-01 04:57:40|693.87|689.87|693.78|689.78|693.88|689.88|693.77|689.77|20
1622523470000|2021-06-01 04:57:50|693.77|689.77|693.84|689.84|694.01|690.01|693.77|689.77|21
1622523480000|2021-06-01 04:58:00|693.81|689.81|693.8|689.8|693.84|689.84|693.78|689.78|20
1622523490000|2021-06-01 04:58:10|693.82|689.82|694.28|690.28|694.48|690.48|693.82|689.82|31
1622523500000|2021-06-01 04:58:20|694.27|690.27|693.79|689.79|694.36|690.36|693.77|689.77|29
1622523510000|2021-06-01 04:58:30|693.8|689.8|693.68|689.68|693.8|689.8|693.6|689.6|21
1622523520000|2021-06-01 04:58:40|693.69|689.69|693.83|689.83|694.03|690.03|693.69|689.69|21
1622523530000|2021-06-01 04:58:50|693.78|689.78|693.68|689.68|693.78|689.78|693.67|689.67|21
1622523540000|2021-06-01 04:59:00|693.69|689.69|693.17|689.17|693.69|689.69|693.08|689.08|28
1622523550000|2021-06-01 04:59:10|693.16|689.16|692.85|688.85|693.17|689.17|692.8|688.8|21
1622523560000|2021-06-01 04:59:20|692.86|688.86|692.86|688.86|693.11|689.11|692.83|688.83|32
1622523570000|2021-06-01 04:59:30|692.84|688.84|692.82|688.82|692.89|688.89|692.77|688.77|15
1622523580000|2021-06-01 04:59:40|692.83|688.83|692.71|688.71|693.07|689.07|692.71|688.71|30
1622523590000|2021-06-01 04:59:50|692.7|688.7|692.43|688.43|692.71|688.71|692.43|688.43|18
1622523600000|2021-06-01 05:00:00|692.44|688.44|691.72|687.72|692.44|688.44|691.72|687.72|31
1622523610000|2021-06-01 05:00:10|691.67|687.67|691.97|687.97|692.08|688.08|691.61|687.61|32
1622523620000|2021-06-01 05:00:20|691.98|687.98|692.52|688.52|692.55|688.55|691.94|687.94|31
1622523630000|2021-06-01 05:00:30|692.55|688.55|692.64|688.64|692.71|688.71|692.32|688.32|29
1622523640000|2021-06-01 05:00:40|692.81|688.81|693.29|689.29|693.35|689.35|692.72|688.72|26
1622523650000|2021-06-01 05:00:50|693.08|689.08|692.67|688.67|693.18|689.18|692.63|688.63|35
1622523660000|2021-06-01 05:01:00|692.68|688.68|693.1|689.1|693.14|689.14|692.52|688.52|28
1622523670000|2021-06-01 05:01:10|693.05|689.05|693.61|689.61|693.68|689.68|692.74|688.74|36
1622523680000|2021-06-01 05:01:20|693.56|689.56|692.98|688.98|693.56|689.56|692.83|688.83|31
1622523690000|2021-06-01 05:01:30|692.99|688.99|692.89|688.89|692.99|688.99|692.75|688.75|29
1622523700000|2021-06-01 05:01:40|692.9|688.9|693.04|689.04|693.53|689.53|692.9|688.9|30
1622523710000|2021-06-01 05:01:50|693.1|689.1|693.07|689.07|693.21|689.21|693.02|689.02|14
1622523720000|2021-06-01 05:02:00|693.06|689.06|693.47|689.47|693.47|689.47|693.01|689.01|19
1622523730000|2021-06-01 05:02:10|693.5|689.5|693.74|689.74|693.74|689.74|693.5|689.5|13
1622523740000|2021-06-01 05:02:20|693.84|689.84|693.82|689.82|693.93|689.93|693.78|689.78|10
1622523750000|2021-06-01 05:02:30|693.86|689.86|694.71|690.71|694.71|690.71|693.73|689.73|12
1622523760000|2021-06-01 05:02:40|694.7|690.7|694.75|690.75|694.77|690.77|694.61|690.61|12
1622523770000|2021-06-01 05:02:50|694.76|690.76|694.62|690.62|694.76|690.76|694.56|690.56|8
1622523780000|2021-06-01 05:03:00|694.65|690.65|695.15|691.15|695.25|691.25|694.62|690.62|17
1622523790000|2021-06-01 05:03:10|695.14|691.14|695.08|691.08|695.48|691.48|694.99|690.99|27
1622523800000|2021-06-01 05:03:20|695.09|691.09|695.31|691.31|695.33|691.33|695.09|691.09|10
1622523810000|2021-06-01 05:03:30|695.27|691.27|695.28|691.28|695.28|691.28|695.1|691.1|16
1622523820000|2021-06-01 05:03:40|695.27|691.27|695.15|691.15|695.29|691.29|695.08|691.08|20
1622523830000|2021-06-01 05:03:50|695.22|691.22|695.68|691.68|695.8|691.8|695.22|691.22|33
1622523840000|2021-06-01 05:04:00|695.69|691.69|695.72|691.72|695.72|691.72|695.63|691.63|20
1622523850000|2021-06-01 05:04:10|695.75|691.75|695.73|691.73|695.84|691.84|695.72|691.72|23
1622523860000|2021-06-01 05:04:20|695.82|691.82|695.7|691.7|695.82|691.82|695.67|691.67|22
1622523870000|2021-06-01 05:04:30|695.69|691.69|695.66|691.66|695.72|691.72|695.46|691.46|23
1622523880000|2021-06-01 05:04:40|695.67|691.67|696.05|692.05|696.43|692.43|695.67|691.67|27
1622523890000|2021-06-01 05:04:50|696.04|692.04|696.9|692.9|696.96|692.96|696.04|692.04|29
1622523900000|2021-06-01 05:05:00|696.91|692.91|696.51|692.51|696.91|692.91|696.47|692.47|33
1622523910000|2021-06-01 05:05:10|696.49|692.49|696.19|692.19|696.53|692.53|695.96|691.96|30
1622523920000|2021-06-01 05:05:20|696.17|692.17|696.07|692.07|696.19|692.19|696.04|692.04|25
1622523930000|2021-06-01 05:05:30|696.06|692.06|696.46|692.46|696.48|692.48|696.05|692.05|30
1622523940000|2021-06-01 05:05:40|696.48|692.48|696.14|692.14|696.54|692.54|696.14|692.14|32
1622523950000|2021-06-01 05:05:50|696.2|692.2|695.99|691.99|696.2|692.2|695.62|691.62|22
1622523960000|2021-06-01 05:06:00|695.91|691.91|696.38|692.38|696.42|692.42|695.91|691.91|18
1622523970000|2021-06-01 05:06:10|696.39|692.39|696.34|692.34|696.56|692.56|696.29|692.29|23
1622523980000|2021-06-01 05:06:20|696.37|692.37|696.49|692.49|696.49|692.49|696.3|692.3|14
1622523990000|2021-06-01 05:06:30|696.5|692.5|696.53|692.53|696.63|692.63|696.5|692.5|8
1622524000000|2021-06-01 05:06:40|696.57|692.57|696.64|692.64|696.64|692.64|696.54|692.54|11
1622524010000|2021-06-01 05:06:50|696.63|692.63|696.53|692.53|696.63|692.63|696.52|692.52|12
1622524020000|2021-06-01 05:07:00|696.56|692.56|695.91|691.91|696.56|692.56|695.91|691.91|26
1622524030000|2021-06-01 05:07:10|695.9|691.9|696.03|692.03|696.03|692.03|695.9|691.9|11
1622524040000|2021-06-01 05:07:20|696.08|692.08|696.57|692.57|696.73|692.73|695.98|691.98|23
1622524050000|2021-06-01 05:07:30|696.59|692.59|696.86|692.86|696.94|692.94|696.59|692.59|14
1622524060000|2021-06-01 05:07:40|696.81|692.81|696.88|692.88|696.93|692.93|696.81|692.81|17
1622524070000|2021-06-01 05:07:50|696.89|692.89|696.98|692.98|697.34|693.34|696.88|692.88|27
1622524080000|2021-06-01 05:08:00|696.95|692.95|696.89|692.89|697.03|693.03|696.68|692.68|27
1622524090000|2021-06-01 05:08:10|696.94|692.94|696.97|692.97|696.99|692.99|696.79|692.79|23
1622524100000|2021-06-01 05:08:20|696.96|692.96|696.74|692.74|696.97|692.97|696.74|692.74|18
1622524110000|2021-06-01 05:08:30|696.71|692.71|696.38|692.38|696.73|692.73|696.32|692.32|26
1622524120000|2021-06-01 05:08:40|696.4|692.4|696.55|692.55|696.58|692.58|696.38|692.38|29
1622524130000|2021-06-01 05:08:50|696.65|692.65|696.7|692.7|696.9|692.9|696.65|692.65|29
1622524140000|2021-06-01 05:09:00|696.69|692.69|696.82|692.82|696.82|692.82|696.69|692.69|8
1622524150000|2021-06-01 05:09:10|696.85|692.85|696.7|692.7|697.08|693.08|696.53|692.53|28
1622524160000|2021-06-01 05:09:20|696.68|692.68|697.21|693.21|697.21|693.21|696.66|692.66|22
1622524170000|2021-06-01 05:09:30|697.24|693.24|697.19|693.19|697.29|693.29|697.12|693.12|16
1622524180000|2021-06-01 05:09:40|697.2|693.2|696.82|692.82|697.28|693.28|696.79|692.79|26
1622524190000|2021-06-01 05:09:50|696.87|692.87|696.92|692.92|696.92|692.92|696.8|692.8|16
1622524200000|2021-06-01 05:10:00|696.91|692.91|697.46|693.46|697.46|693.46|696.85|692.85|21
1622524210000|2021-06-01 05:10:10|697.59|693.59|697.94|693.94|697.94|693.94|697.45|693.45|23
1622524220000|2021-06-01 05:10:20|697.95|693.95|698.09|694.09|698.09|694.09|697.89|693.89|29
1622524230000|2021-06-01 05:10:30|698.01|694.01|698.08|694.08|698.12|694.12|698.01|694.01|16
1622524240000|2021-06-01 05:10:40|698.04|694.04|698.11|694.11|698.11|694.11|698.02|694.02|22
1622524250000|2021-06-01 05:10:50|698.09|694.09|698.29|694.29|698.29|694.29|698.04|694.04|27
1622524260000|2021-06-01 05:11:00|698.27|694.27|698.2|694.2|698.34|694.34|698.12|694.12|14
1622524270000|2021-06-01 05:11:10|698.14|694.14|697.82|693.82|698.19|694.19|697.74|693.74|25
1622524280000|2021-06-01 05:11:20|697.85|693.85|697.68|693.68|697.95|693.95|697.68|693.68|17
1622524290000|2021-06-01 05:11:30|697.73|693.73|698.07|694.07|698.07|694.07|697.73|693.73|16
1622524300000|2021-06-01 05:11:40|698.1|694.1|698.06|694.06|698.13|694.13|697.98|693.98|12
1622524310000|2021-06-01 05:11:50|698.07|694.07|698.18|694.18|698.18|694.18|698.06|694.06|11
1622524320000|2021-06-01 05:12:00|698.17|694.17|698.1|694.1|698.19|694.19|698.06|694.06|21
1622524330000|2021-06-01 05:12:10|698.14|694.14|698.22|694.22|698.28|694.28|698.12|694.12|19
1622524340000|2021-06-01 05:12:20|698.25|694.25|698.13|694.13|698.26|694.26|698.06|694.06|18
1622524350000|2021-06-01 05:12:30|698.15|694.15|698.24|694.24|698.36|694.36|698.13|694.13|20
1622524360000|2021-06-01 05:12:40|698.25|694.25|698.36|694.36|698.37|694.37|698.24|694.24|11
1622524370000|2021-06-01 05:12:50|698.34|694.34|698.38|694.38|698.39|694.39|698.26|694.26|15
1622524380000|2021-06-01 05:13:00|698.37|694.37|698.97|694.97|699.22|695.22|698.36|694.36|29
1622524390000|2021-06-01 05:13:10|699|695|698.77|694.77|699.06|695.06|698.56|694.56|26
1622524400000|2021-06-01 05:13:20|698.78|694.78|698.81|694.81|699.05|695.05|698.76|694.76|18
1622524410000|2021-06-01 05:13:30|698.79|694.79|699.05|695.05|699.11|695.11|698.77|694.77|30
1622524420000|2021-06-01 05:13:40|699.03|695.03|699.01|695.01|699.12|695.12|698.88|694.88|21
1622524430000|2021-06-01 05:13:50|698.91|694.91|699.32|695.32|699.32|695.32|698.91|694.91|21
1622524440000|2021-06-01 05:14:00|699.31|695.31|698.69|694.69|699.31|695.31|698.63|694.63|24
1622524450000|2021-06-01 05:14:10|698.71|694.71|698.66|694.66|698.81|694.81|698.65|694.65|27
1622524460000|2021-06-01 05:14:20|698.64|694.64|698.34|694.34|698.67|694.67|698.3|694.3|24
1622524470000|2021-06-01 05:14:30|698.35|694.35|698.28|694.28|698.35|694.35|698.14|694.14|27
1622524480000|2021-06-01 05:14:40|698.21|694.21|698.36|694.36|698.38|694.38|698.21|694.21|27
1622524490000|2021-06-01 05:14:50|698.37|694.37|698.53|694.53|698.63|694.63|698.14|694.14|28
1622524500000|2021-06-01 05:15:00|698.65|694.65|698.04|694.04|698.71|694.71|698.03|694.03|34
1622524510000|2021-06-01 05:15:10|698.06|694.06|697.72|693.72|698.17|694.17|697.7|693.7|33
1622524520000|2021-06-01 05:15:20|697.75|693.75|697.68|693.68|698.03|694.03|697.66|693.66|29
1622524530000|2021-06-01 05:15:30|697.67|693.67|697.75|693.75|697.83|693.83|697.67|693.67|23
1622524540000|2021-06-01 05:15:40|697.74|693.74|697.69|693.69|697.76|693.76|697.66|693.66|20
1622524550000|2021-06-01 05:15:50|697.73|693.73|697.98|693.98|698.07|694.07|697.73|693.73|29
1622524560000|2021-06-01 05:16:00|697.94|693.94|697.86|693.86|697.94|693.94|697.77|693.77|27
1622524570000|2021-06-01 05:16:10|697.87|693.87|697.79|693.79|697.87|693.87|697.77|693.77|21
1622524580000|2021-06-01 05:16:20|697.75|693.75|698.01|694.01|698.13|694.13|697.75|693.75|26
1622524590000|2021-06-01 05:16:30|698.11|694.11|698.54|694.54|698.54|694.54|698.01|694.01|22
1622524600000|2021-06-01 05:16:40|698.6|694.6|699.08|695.08|699.08|695.08|698.6|694.6|26
1622524610000|2021-06-01 05:16:50|699|695|699.07|695.07|699.1|695.1|698.99|694.99|22
1622524620000|2021-06-01 05:17:00|699.01|695.01|699.14|695.14|699.17|695.17|698.93|694.93|23
1622524630000|2021-06-01 05:17:10|699.2|695.2|699.31|695.31|699.31|695.31|699.15|695.15|16
1622524640000|2021-06-01 05:17:20|699.39|695.39|699.5|695.5|699.56|695.56|699.32|695.32|19
1622524650000|2021-06-01 05:17:30|699.55|695.55|699.97|695.97|699.99|695.99|699.5|695.5|34
1622524660000|2021-06-01 05:17:40|699.98|695.98|700.21|696.21|700.21|696.21|699.55|695.55|22
1622524670000|2021-06-01 05:17:50|700.13|696.13|700.18|696.18|700.27|696.27|700.08|696.08|32
1622524680000|2021-06-01 05:18:00|700.15|696.15|700.49|696.49|700.49|696.49|700.15|696.15|19
1622524690000|2021-06-01 05:18:10|700.5|696.5|700.5|696.5|700.51|696.51|700.45|696.45|10
1622524700000|2021-06-01 05:18:20|700.51|696.51|700.8|696.8|700.86|696.86|700.45|696.45|15
1622524710000|2021-06-01 05:18:30|700.84|696.84|700.51|696.51|700.88|696.88|700.51|696.51|27
1622524720000|2021-06-01 05:18:40|700.47|696.47|700.35|696.35|700.5|696.5|700.32|696.32|30
1622524730000|2021-06-01 05:18:50|700.36|696.36|700.39|696.39|700.48|696.48|700.29|696.29|26
1622524740000|2021-06-01 05:19:00|700.41|696.41|700.2|696.2|700.48|696.48|700.18|696.18|33
1622524750000|2021-06-01 05:19:10|700.19|696.19|700.24|696.24|700.24|696.24|699.87|695.87|28
1622524760000|2021-06-01 05:19:20|700.27|696.27|700.57|696.57|700.65|696.65|700.27|696.27|21
1622524770000|2021-06-01 05:19:30|700.58|696.58|700.7|696.7|700.74|696.74|700.52|696.52|26
1622524780000|2021-06-01 05:19:40|700.68|696.68|700.81|696.81|700.81|696.81|700.64|696.64|22
1622524790000|2021-06-01 05:19:50|700.78|696.78|701.12|697.12|701.12|697.12|700.78|696.78|30
1622524800000|2021-06-01 05:20:00|701.22|697.22|700.79|696.79|701.26|697.26|700.69|696.69|32
1622524810000|2021-06-01 05:20:10|700.78|696.78|700.59|696.59|700.8|696.8|700.56|696.56|29
1622524820000|2021-06-01 05:20:20|700.62|696.62|700.95|696.95|700.95|696.95|700.62|696.62|24
1622524830000|2021-06-01 05:20:30|700.94|696.94|700.7|696.7|701|697|700.62|696.62|27
1622524840000|2021-06-01 05:20:40|700.67|696.67|700.71|696.71|700.76|696.76|700.64|696.64|13
1622524850000|2021-06-01 05:20:50|700.73|696.73|700.76|696.76|700.77|696.77|700.61|696.61|18
1622524860000|2021-06-01 05:21:00|700.75|696.75|700.7|696.7|700.78|696.78|700.65|696.65|17
1622524870000|2021-06-01 05:21:10|700.65|696.65|700.74|696.74|700.75|696.75|700.65|696.65|8
1622524880000|2021-06-01 05:21:20|700.75|696.75|700.76|696.76|700.81|696.81|700.66|696.66|16
1622524890000|2021-06-01 05:21:30|700.75|696.75|700.58|696.58|700.75|696.75|700.54|696.54|19
1622524900000|2021-06-01 05:21:40|700.6|696.6|700.48|696.48|700.66|696.66|700.42|696.42|26
1622524910000|2021-06-01 05:21:50|700.47|696.47|700.41|696.41|700.5|696.5|700.26|696.26|31
1622524920000|2021-06-01 05:22:00|700.42|696.42|701.05|697.05|701.09|697.09|700.42|696.42|24
1622524930000|2021-06-01 05:22:10|701.07|697.07|700.84|696.84|701.07|697.07|700.76|696.76|24
1622524940000|2021-06-01 05:22:20|701.06|697.06|701.02|697.02|701.06|697.06|700.94|696.94|21
1622524950000|2021-06-01 05:22:30|701.01|697.01|700.98|696.98|701.03|697.03|700.95|696.95|26
1622524960000|2021-06-01 05:22:40|700.97|696.97|700.98|696.98|701.04|697.04|700.94|696.94|17
1622524970000|2021-06-01 05:22:50|700.94|696.94|700.7|696.7|700.94|696.94|700.6|696.6|23
1622524980000|2021-06-01 05:23:00|700.71|696.71|700.86|696.86|700.88|696.88|700.63|696.63|28
1622524990000|2021-06-01 05:23:10|700.81|696.81|700.68|696.68|700.81|696.81|700.62|696.62|24
1622525000000|2021-06-01 05:23:20|700.69|696.69|700.78|696.78|700.8|696.8|700.69|696.69|26
1622525010000|2021-06-01 05:23:30|700.77|696.77|700.81|696.81|700.85|696.85|700.77|696.77|14
1622525020000|2021-06-01 05:23:40|700.82|696.82|700.75|696.75|700.86|696.86|700.74|696.74|20
1622525030000|2021-06-01 05:23:50|700.76|696.76|700.84|696.84|700.84|696.84|700.75|696.75|18
1622525040000|2021-06-01 05:24:00|700.77|696.77|700.77|696.77|700.79|696.79|700.76|696.76|12
1622525050000|2021-06-01 05:24:10|700.78|696.78|699.87|695.87|700.78|696.78|699.8|695.8|26
1622525060000|2021-06-01 05:24:20|700.28|696.28|699.71|695.71|700.29|696.29|699.69|695.69|22
1622525070000|2021-06-01 05:24:30|699.72|695.72|700.19|696.19|700.34|696.34|699.72|695.72|31
1622525080000|2021-06-01 05:24:40|700.16|696.16|699.73|695.73|700.21|696.21|699.73|695.73|19
1622525090000|2021-06-01 05:24:50|699.74|695.74|699.6|695.6|699.74|695.74|699.48|695.48|27
1622525100000|2021-06-01 05:25:00|699.63|695.63|699.03|695.03|699.63|695.63|698.99|694.99|20
1622525110000|2021-06-01 05:25:10|699.04|695.04|699.24|695.24|699.24|695.24|699.04|695.04|21
1622525120000|2021-06-01 05:25:20|699.25|695.25|699.16|695.16|699.26|695.26|699.03|695.03|27
1622525130000|2021-06-01 05:25:30|699.14|695.14|699.03|695.03|699.16|695.16|698.95|694.95|28
1622525140000|2021-06-01 05:25:40|699.01|695.01|698.78|694.78|699.01|695.01|698.67|694.67|26
1622525150000|2021-06-01 05:25:50|698.77|694.77|698.64|694.64|698.78|694.78|698.64|694.64|30
1622525160000|2021-06-01 05:26:00|698.68|694.68|698.81|694.81|698.85|694.85|698.63|694.63|20
1622525170000|2021-06-01 05:26:10|698.76|694.76|698.8|694.8|698.84|694.84|698.76|694.76|18
1622525180000|2021-06-01 05:26:20|698.81|694.81|698.74|694.74|698.83|694.83|698.71|694.71|26
1622525190000|2021-06-01 05:26:30|698.61|694.61|698.77|694.77|698.81|694.81|698.52|694.52|28
1622525200000|2021-06-01 05:26:40|698.76|694.76|698.91|694.91|698.96|694.96|698.76|694.76|30
1622525210000|2021-06-01 05:26:50|698.92|694.92|698.85|694.85|698.96|694.96|698.75|694.75|25
1622525220000|2021-06-01 05:27:00|698.86|694.86|698.39|694.39|698.89|694.89|698.33|694.33|23
1622525230000|2021-06-01 05:27:10|698.15|694.15|698.28|694.28|698.28|694.28|698.06|694.06|23
1622525240000|2021-06-01 05:27:20|698.29|694.29|698.38|694.38|698.39|694.39|698.23|694.23|18
1622525250000|2021-06-01 05:27:30|698.48|694.48|698.63|694.63|698.64|694.64|698.48|694.48|11
1622525260000|2021-06-01 05:27:40|698.65|694.65|698.62|694.62|698.66|694.66|698.62|694.62|5
1622525270000|2021-06-01 05:27:50|698.61|694.61|698.35|694.35|698.62|694.62|698.26|694.26|21
1622525280000|2021-06-01 05:28:00|698.33|694.33|698.4|694.4|698.43|694.43|698.33|694.33|27
1622525290000|2021-06-01 05:28:10|698.41|694.41|698.73|694.73|698.94|694.94|698.35|694.35|22
1622525300000|2021-06-01 05:28:20|698.72|694.72|698.74|694.74|698.87|694.87|698.66|694.66|29
1622525310000|2021-06-01 05:28:30|698.73|694.73|698.88|694.88|698.88|694.88|698.62|694.62|27
1622525320000|2021-06-01 05:28:40|698.93|694.93|698.71|694.71|699.02|695.02|698.71|694.71|20
1622525330000|2021-06-01 05:28:50|698.68|694.68|698.78|694.78|698.78|694.78|698.65|694.65|19
1622525340000|2021-06-01 05:29:00|698.79|694.79|698.9|694.9|698.9|694.9|698.79|694.79|13
1622525350000|2021-06-01 05:29:10|698.89|694.89|698.77|694.77|698.9|694.9|698.75|694.75|9
1622525360000|2021-06-01 05:29:20|698.8|694.8|698.67|694.67|698.8|694.8|698.57|694.57|24
1622525370000|2021-06-01 05:29:30|698.66|694.66|698.66|694.66|698.81|694.81|698.64|694.64|28
1622525380000|2021-06-01 05:29:40|698.63|694.63|698.54|694.54|698.63|694.63|698.34|694.34|22
1622525390000|2021-06-01 05:29:50|698.55|694.55|698.69|694.69|698.86|694.86|698.51|694.51|25
1622525400000|2021-06-01 05:30:00|698.66|694.66|699.52|695.52|699.7|695.7|698.65|694.65|33
1622525410000|2021-06-01 05:30:10|699.51|695.51|699.36|695.36|699.51|695.51|699.36|695.36|19
1622525420000|2021-06-01 05:30:20|699.33|695.33|699.06|695.06|699.35|695.35|699.06|695.06|23
1622525430000|2021-06-01 05:30:30|699.05|695.05|699.5|695.5|699.5|695.5|699.05|695.05|18
1622525440000|2021-06-01 05:30:40|699.59|695.59|699.63|695.63|699.67|695.67|699.57|695.57|22
1622525450000|2021-06-01 05:30:50|699.61|695.61|699.59|695.59|699.64|695.64|699.59|695.59|9
1622525460000|2021-06-01 05:31:00|699.61|695.61|700.01|696.01|700.08|696.08|699.52|695.52|21
1622525470000|2021-06-01 05:31:10|700|696|700.41|696.41|700.41|696.41|700|696|19
1622525480000|2021-06-01 05:31:20|700.4|696.4|700.76|696.76|700.76|696.76|700.39|696.39|19
1622525490000|2021-06-01 05:31:30|700.75|696.75|701.27|697.27|701.27|697.27|700.74|696.74|16
1622525500000|2021-06-01 05:31:40|701.2|697.2|701.39|697.39|701.42|697.42|701.2|697.2|26
1622525510000|2021-06-01 05:31:50|701.38|697.38|701.2|697.2|701.56|697.56|701.17|697.17|33
1622525520000|2021-06-01 05:32:00|701.19|697.19|701.43|697.43|701.44|697.44|701.03|697.03|29
1622525530000|2021-06-01 05:32:10|701.44|697.44|701.67|697.67|701.67|697.67|701.44|697.44|19
1622525540000|2021-06-01 05:32:20|701.69|697.69|701.58|697.58|701.79|697.79|701.55|697.55|19
1622525550000|2021-06-01 05:32:30|701.6|697.6|701.54|697.54|701.63|697.63|701.54|697.54|16
1622525560000|2021-06-01 05:32:40|701.55|697.55|701.34|697.34|701.56|697.56|701.31|697.31|28
1622525570000|2021-06-01 05:32:50|701.37|697.37|701.35|697.35|701.39|697.39|701.32|697.32|20
1622525580000|2021-06-01 05:33:00|701.33|697.33|701.32|697.32|701.35|697.35|701.25|697.25|24
1622525590000|2021-06-01 05:33:10|701.28|697.28|701.19|697.19|701.31|697.31|700.88|696.88|26
1622525600000|2021-06-01 05:33:20|701.21|697.21|701.58|697.58|701.6|697.6|701.21|697.21|16
1622525610000|2021-06-01 05:33:30|701.57|697.57|701.47|697.47|701.62|697.62|701.42|697.42|19
1622525620000|2021-06-01 05:33:40|701.45|697.45|701.62|697.62|701.63|697.63|701.36|697.36|31
1622525630000|2021-06-01 05:33:50|701.63|697.63|702.68|698.68|702.68|698.68|701.63|697.63|27
1622525640000|2021-06-01 05:34:00|702.7|698.7|702.51|698.51|702.89|698.89|702.45|698.45|22
1622525650000|2021-06-01 05:34:10|702.72|698.72|702.78|698.78|702.96|698.96|702.6|698.6|21
1622525660000|2021-06-01 05:34:20|702.61|698.61|703.05|699.05|703.05|699.05|702.53|698.53|25
1622525670000|2021-06-01 05:34:30|703.07|699.07|703.19|699.19|703.28|699.28|703.07|699.07|21
1622525680000|2021-06-01 05:34:40|703.18|699.18|703.13|699.13|703.39|699.39|703.13|699.13|27
1622525690000|2021-06-01 05:34:50|703.15|699.15|703.2|699.2|703.23|699.23|702.92|698.92|28
1622525700000|2021-06-01 05:35:00|703.21|699.21|702.36|698.36|703.24|699.24|702.23|698.23|29
1622525710000|2021-06-01 05:35:10|702.32|698.32|702.61|698.61|702.64|698.64|702.27|698.27|29
1622525720000|2021-06-01 05:35:20|702.62|698.62|702.68|698.68|702.71|698.71|702.57|698.57|27
1622525730000|2021-06-01 05:35:30|702.67|698.67|702.78|698.78|702.87|698.87|702.64|698.64|29
1622525740000|2021-06-01 05:35:40|702.7|698.7|702.92|698.92|702.92|698.92|702.7|698.7|28
1622525750000|2021-06-01 05:35:50|702.94|698.94|702.76|698.76|702.95|698.95|702.7|698.7|29
1622525760000|2021-06-01 05:36:00|702.75|698.75|703.97|699.97|703.97|699.97|702.75|698.75|24
1622525770000|2021-06-01 05:36:10|704.11|700.11|703.9|699.9|704.11|700.11|703.84|699.84|22
1622525780000|2021-06-01 05:36:20|703.74|699.74|703.68|699.68|703.74|699.74|703.65|699.65|15
1622525790000|2021-06-01 05:36:30|703.67|699.67|703.73|699.73|703.76|699.76|703.67|699.67|14
1622525800000|2021-06-01 05:36:40|703.71|699.71|704.3|700.3|704.32|700.32|703.71|699.71|23
1622525810000|2021-06-01 05:36:50|704.38|700.38|704.2|700.2|704.4|700.4|704.2|700.2|25
1622525820000|2021-06-01 05:37:00|704.21|700.21|704.19|700.19|704.27|700.27|704.16|700.16|23
1622525830000|2021-06-01 05:37:10|704.18|700.18|704.01|700.01|704.18|700.18|703.95|699.95|26
1622525840000|2021-06-01 05:37:20|703.95|699.95|704.15|700.15|704.19|700.19|703.92|699.92|24
1622525850000|2021-06-01 05:37:30|704.16|700.16|704.11|700.11|704.16|700.16|704.02|700.02|21
1622525860000|2021-06-01 05:37:40|704.1|700.1|704.11|700.11|704.15|700.15|704.05|700.05|27
1622525870000|2021-06-01 05:37:50|704.13|700.13|704.14|700.14|704.14|700.14|704.06|700.06|30
1622525880000|2021-06-01 05:38:00|704.12|700.12|704.26|700.26|704.26|700.26|703.97|699.97|19
1622525890000|2021-06-01 05:38:10|704.32|700.32|704.09|700.09|704.39|700.39|704.08|700.08|12
1622525900000|2021-06-01 05:38:20|704.12|700.12|704.16|700.16|704.2|700.2|704.1|700.1|15
1622525910000|2021-06-01 05:38:30|704.15|700.15|704.23|700.23|704.23|700.23|704.14|700.14|8
1622525920000|2021-06-01 05:38:40|704.24|700.24|704.35|700.35|704.35|700.35|704.24|700.24|12
1622525930000|2021-06-01 05:38:50|704.36|700.36|704.67|700.67|704.67|700.67|704.36|700.36|14
1622525940000|2021-06-01 05:39:00|704.68|700.68|704.87|700.87|704.87|700.87|704.5|700.5|29
1622525950000|2021-06-01 05:39:10|704.88|700.88|705.08|701.08|705.09|701.09|704.79|700.79|20
1622525960000|2021-06-01 05:39:20|705.09|701.09|705.43|701.43|705.48|701.48|705.09|701.09|26
1622525970000|2021-06-01 05:39:30|705.44|701.44|705.52|701.52|705.6|701.6|705.4|701.4|28
1622525980000|2021-06-01 05:39:40|705.51|701.51|705.53|701.53|705.62|701.62|705.5|701.5|20
1622525990000|2021-06-01 05:39:50|705.52|701.52|705.51|701.51|705.63|701.63|705.42|701.42|23
1622526000000|2021-06-01 05:40:00|705.55|701.55|704.74|700.74|705.55|701.55|704.72|700.72|32
1622526010000|2021-06-01 05:40:10|704.63|700.63|704.42|700.42|704.63|700.63|704.34|700.34|26
1622526020000|2021-06-01 05:40:20|704.43|700.43|704.41|700.41|704.59|700.59|704.23|700.23|27
1622526030000|2021-06-01 05:40:30|704.42|700.42|704.26|700.26|704.43|700.43|704.24|700.24|22
1622526040000|2021-06-01 05:40:40|704.24|700.24|704.13|700.13|704.24|700.24|703.95|699.95|32
1622526050000|2021-06-01 05:40:50|704.1|700.1|704.08|700.08|704.11|700.11|704.03|700.03|25
1622526060000|2021-06-01 05:41:00|704.07|700.07|703.97|699.97|704.08|700.08|703.91|699.91|22
1622526070000|2021-06-01 05:41:10|703.96|699.96|704.1|700.1|704.12|700.12|703.96|699.96|25
1622526080000|2021-06-01 05:41:20|704.11|700.11|704.1|700.1|704.11|700.11|703.98|699.98|26
1622526090000|2021-06-01 05:41:30|704.09|700.09|704|700|704.09|700.09|703.94|699.94|15
1622526100000|2021-06-01 05:41:40|704.01|700.01|703.92|699.92|704.04|700.04|703.92|699.92|15
1622526110000|2021-06-01 05:41:50|703.93|699.93|704.17|700.17|704.17|700.17|703.92|699.92|21
1622526120000|2021-06-01 05:42:00|704.18|700.18|705.8|701.8|705.8|701.8|704.18|700.18|25
1622526130000|2021-06-01 05:42:10|705.67|701.67|705.53|701.53|705.8|701.8|705.45|701.45|34
1622526140000|2021-06-01 05:42:20|705.51|701.51|705.74|701.74|705.78|701.78|705.47|701.47|21
1622526150000|2021-06-01 05:42:30|705.73|701.73|705.71|701.71|705.77|701.77|705.62|701.62|17
1622526160000|2021-06-01 05:42:40|705.74|701.74|705.88|701.88|705.97|701.97|705.71|701.71|14
1622526170000|2021-06-01 05:42:50|705.94|701.94|705.8|701.8|705.94|701.94|705.74|701.74|14
1622526180000|2021-06-01 05:43:00|705.88|701.88|705.77|701.77|706|702|705.76|701.76|20
1622526190000|2021-06-01 05:43:10|705.76|701.76|705.62|701.62|705.8|701.8|705.61|701.61|18
1622526200000|2021-06-01 05:43:20|705.61|701.61|705.73|701.73|705.8|701.8|705.61|701.61|18
1622526210000|2021-06-01 05:43:30|705.76|701.76|705.71|701.71|705.76|701.76|705.66|701.66|28
1622526220000|2021-06-01 05:43:40|705.84|701.84|705.73|701.73|705.85|701.85|705.67|701.67|28
1622526230000|2021-06-01 05:43:50|705.77|701.77|705.69|701.69|705.81|701.81|705.67|701.67|18
1622526240000|2021-06-01 05:44:00|705.7|701.7|705.68|701.68|705.7|701.7|705.64|701.64|19
1622526250000|2021-06-01 05:44:10|705.67|701.67|705.62|701.62|705.67|701.67|705.61|701.61|9
1622526260000|2021-06-01 05:44:20|705.61|701.61|705.61|701.61|705.62|701.62|705.6|701.6|13
1622526270000|2021-06-01 05:44:30|705.6|701.6|705.63|701.63|705.65|701.65|705.6|701.6|7
1622526280000|2021-06-01 05:44:40|705.62|701.62|705.6|701.6|705.62|701.62|705.6|701.6|9
1622526290000|2021-06-01 05:44:50|705.61|701.61|705.44|701.44|705.61|701.61|705.44|701.44|17
1622526300000|2021-06-01 05:45:00|705.46|701.46|705.81|701.81|705.83|701.83|705.44|701.44|25
1622526310000|2021-06-01 05:45:10|705.82|701.82|705.81|701.81|705.84|701.84|705.8|701.8|19
1622526320000|2021-06-01 05:45:20|705.82|701.82|706.16|702.16|706.18|702.18|705.82|701.82|16
1622526330000|2021-06-01 05:45:30|706.15|702.15|706.15|702.15|706.15|702.15|705.86|701.86|26
1622526340000|2021-06-01 05:45:40|706.19|702.19|706.18|702.18|706.3|702.3|706.12|702.12|27
1622526350000|2021-06-01 05:45:50|706.17|702.17|706.3|702.3|706.3|702.3|706.05|702.05|33
1622526360000|2021-06-01 05:46:00|706.27|702.27|706.22|702.22|706.32|702.32|706.11|702.11|30
1622526370000|2021-06-01 05:46:10|706.28|702.28|706.14|702.14|706.28|702.28|706.14|702.14|29
1622526380000|2021-06-01 05:46:20|706.17|702.17|706.18|702.18|706.27|702.27|706.09|702.09|27
1622526390000|2021-06-01 05:46:30|706.19|702.19|706.09|702.09|706.31|702.31|706.09|702.09|27
1622526400000|2021-06-01 05:46:40|706.1|702.1|706.14|702.14|706.29|702.29|706.1|702.1|19
1622526410000|2021-06-01 05:46:50|706.15|702.15|706.96|702.96|706.96|702.96|706.15|702.15|24
1622526420000|2021-06-01 05:47:00|707|703|707.11|703.11|707.58|703.58|706.96|702.96|25
1622526430000|2021-06-01 05:47:10|707.13|703.13|707.38|703.38|707.38|703.38|706.86|702.86|33
1622526440000|2021-06-01 05:47:20|707.36|703.36|707.61|703.61|707.63|703.63|707.36|703.36|27
1622526450000|2021-06-01 05:47:30|707.6|703.6|707.51|703.51|707.62|703.62|707.33|703.33|29
1622526460000|2021-06-01 05:47:40|707.52|703.52|707.28|703.28|707.72|703.72|707.2|703.2|33
1622526470000|2021-06-01 05:47:50|707.27|703.27|707.08|703.08|707.37|703.37|707.07|703.07|30
1622526480000|2021-06-01 05:48:00|707.07|703.07|706.51|702.51|707.1|703.1|706.51|702.51|29
1622526490000|2021-06-01 05:48:10|706.54|702.54|706.58|702.58|706.59|702.59|706.5|702.5|14
1622526500000|2021-06-01 05:48:20|706.46|702.46|706.72|702.72|706.83|702.83|706.46|702.46|27
1622526510000|2021-06-01 05:48:30|706.68|702.68|706.63|702.63|706.7|702.7|706.62|702.62|17
1622526520000|2021-06-01 05:48:40|706.62|702.62|706.17|702.17|706.62|702.62|706.16|702.16|21
1622526530000|2021-06-01 05:48:50|706.2|702.2|706.36|702.36|706.36|702.36|706.06|702.06|34
1622526540000|2021-06-01 05:49:00|706.4|702.4|706.28|702.28|706.47|702.47|706.26|702.26|21
1622526550000|2021-06-01 05:49:10|706.29|702.29|706.23|702.23|706.29|702.29|705.96|701.96|23
1622526560000|2021-06-01 05:49:20|706.24|702.24|706|702|706.24|702.24|706|702|33
1622526570000|2021-06-01 05:49:30|705.99|701.99|705.75|701.75|706.03|702.03|705.75|701.75|24
1622526580000|2021-06-01 05:49:40|705.76|701.76|705.62|701.62|705.81|701.81|705.61|701.61|26
1622526590000|2021-06-01 05:49:50|705.6|701.6|705.75|701.75|705.81|701.81|705.6|701.6|30
1622526600000|2021-06-01 05:50:00|705.74|701.74|706.07|702.07|706.32|702.32|705.74|701.74|23
1622526610000|2021-06-01 05:50:10|706.12|702.12|705.9|701.9|706.16|702.16|705.9|701.9|24
1622526620000|2021-06-01 05:50:20|705.95|701.95|706.02|702.02|706.28|702.28|705.93|701.93|26
1622526630000|2021-06-01 05:50:30|706.12|702.12|706.35|702.35|706.37|702.37|706.09|702.09|18
1622526640000|2021-06-01 05:50:40|706.34|702.34|706.19|702.19|706.34|702.34|705.9|701.9|33
1622526650000|2021-06-01 05:50:50|706.13|702.13|706.17|702.17|706.26|702.26|706.08|702.08|21
1622526660000|2021-06-01 05:51:00|706.15|702.15|706.3|702.3|706.34|702.34|706.07|702.07|25
1622526670000|2021-06-01 05:51:10|706.24|702.24|706.22|702.22|706.38|702.38|706.18|702.18|31
1622526680000|2021-06-01 05:51:20|706.3|702.3|706.32|702.32|706.41|702.41|706.28|702.28|28
1622526690000|2021-06-01 05:51:30|706.38|702.38|706.7|702.7|706.71|702.71|706.35|702.35|22
1622526700000|2021-06-01 05:51:40|706.69|702.69|706.62|702.62|706.8|702.8|706.62|702.62|25
1622526710000|2021-06-01 05:51:50|706.55|702.55|706.41|702.41|706.55|702.55|706.36|702.36|25
1622526720000|2021-06-01 05:52:00|706.4|702.4|706.08|702.08|706.4|702.4|706.05|702.05|28
1622526730000|2021-06-01 05:52:10|706.09|702.09|705.5|701.5|706.1|702.1|705.5|701.5|26
1622526740000|2021-06-01 05:52:20|705.48|701.48|705.02|701.02|705.48|701.48|704.99|700.99|26
1622526750000|2021-06-01 05:52:30|705.03|701.03|704.91|700.91|705.03|701.03|704.91|700.91|8
1622526760000|2021-06-01 05:52:40|704.92|700.92|704.74|700.74|704.92|700.92|704.68|700.68|17
1622526770000|2021-06-01 05:52:50|704.68|700.68|704.66|700.66|704.71|700.71|704.57|700.57|25
1622526780000|2021-06-01 05:53:00|704.64|700.64|704.61|700.61|704.7|700.7|704.58|700.58|22
1622526790000|2021-06-01 05:53:10|704.6|700.6|704.64|700.64|704.64|700.64|704.48|700.48|23
1622526800000|2021-06-01 05:53:20|704.61|700.61|704.44|700.44|704.64|700.64|704.44|700.44|20
1622526810000|2021-06-01 05:53:30|704.45|700.45|704.44|700.44|704.5|700.5|704.44|700.44|22
1622526820000|2021-06-01 05:53:40|704.45|700.45|704.53|700.53|704.56|700.56|704.45|700.45|15
1622526830000|2021-06-01 05:53:50|704.52|700.52|704.58|700.58|704.58|700.58|704.41|700.41|19
1622526840000|2021-06-01 05:54:00|704.6|700.6|705.35|701.35|705.4|701.4|704.6|700.6|22
1622526850000|2021-06-01 05:54:10|705.33|701.33|705.59|701.59|705.75|701.75|705.32|701.32|22
1622526860000|2021-06-01 05:54:20|705.6|701.6|705.53|701.53|705.69|701.69|705.52|701.52|23
1622526870000|2021-06-01 05:54:30|705.52|701.52|705.57|701.57|705.63|701.63|705.52|701.52|22
1622526880000|2021-06-01 05:54:40|705.59|701.59|705.48|701.48|705.6|701.6|705.48|701.48|14
1622526890000|2021-06-01 05:54:50|705.42|701.42|705.42|701.42|705.46|701.46|705.38|701.38|28
1622526900000|2021-06-01 05:55:00|705.41|701.41|705.5|701.5|705.53|701.53|705.4|701.4|22
1622526910000|2021-06-01 05:55:10|705.51|701.51|705.41|701.41|705.51|701.51|705.35|701.35|27
1622526920000|2021-06-01 05:55:20|705.4|701.4|705.46|701.46|705.6|701.6|705.34|701.34|24
1622526930000|2021-06-01 05:55:30|705.56|701.56|705.15|701.15|705.56|701.56|705.15|701.15|24
1622526940000|2021-06-01 05:55:40|705.16|701.16|705.02|701.02|705.17|701.17|705|701|28
1622526950000|2021-06-01 05:55:50|705.01|701.01|704.7|700.7|705.1|701.1|704.7|700.7|19
1622526960000|2021-06-01 05:56:00|704.69|700.69|704.53|700.53|704.73|700.73|704.53|700.53|20
1622526970000|2021-06-01 05:56:10|704.54|700.54|704.24|700.24|704.54|700.54|704.24|700.24|15
1622526980000|2021-06-01 05:56:20|704.25|700.25|704.14|700.14|704.25|700.25|704.13|700.13|16
1622526990000|2021-06-01 05:56:30|704.13|700.13|704.18|700.18|704.22|700.22|704.12|700.12|15
1622527000000|2021-06-01 05:56:40|704.19|700.19|704.98|700.98|705.28|701.28|704.17|700.17|25
1622527010000|2021-06-01 05:56:50|704.97|700.97|704.8|700.8|705.15|701.15|704.69|700.69|34
1622527020000|2021-06-01 05:57:00|704.77|700.77|705.51|701.51|705.84|701.84|704.72|700.72|35
1622527030000|2021-06-01 05:57:10|705.55|701.55|705.8|701.8|705.93|701.93|705.51|701.51|36
1622527040000|2021-06-01 05:57:20|705.79|701.79|706.04|702.04|706.12|702.12|705.78|701.78|32
1622527050000|2021-06-01 05:57:30|706.07|702.07|706.23|702.23|706.25|702.25|706.06|702.06|23
1622527060000|2021-06-01 05:57:40|706.29|702.29|706|702|706.29|702.29|705.97|701.97|35
1622527070000|2021-06-01 05:57:50|706.06|702.06|705.82|701.82|706.15|702.15|705.82|701.82|27
1622527080000|2021-06-01 05:58:00|705.84|701.84|705.52|701.52|705.96|701.96|705.52|701.52|30
1622527090000|2021-06-01 05:58:10|705.53|701.53|705.25|701.25|705.53|701.53|705.18|701.18|32
1622527100000|2021-06-01 05:58:20|705.23|701.23|705.36|701.36|705.47|701.47|705.23|701.23|38
1622527110000|2021-06-01 05:58:30|705.39|701.39|705.76|701.76|706.06|702.06|705.37|701.37|38
1622527120000|2021-06-01 05:58:40|705.77|701.77|706.03|702.03|706.08|702.08|705.6|701.6|34
1622527130000|2021-06-01 05:58:50|705.99|701.99|706.31|702.31|706.31|702.31|705.92|701.92|32
1622527140000|2021-06-01 05:59:00|706.32|702.32|706.06|702.06|706.36|702.36|706.02|702.02|31
1622527150000|2021-06-01 05:59:10|706.04|702.04|706.03|702.03|706.11|702.11|705.94|701.94|28
1622527160000|2021-06-01 05:59:20|706.02|702.02|705.4|701.4|706.02|702.02|705.39|701.39|28
1622527170000|2021-06-01 05:59:30|705.39|701.39|705.45|701.45|705.64|701.64|705.37|701.37|31
1622527180000|2021-06-01 05:59:40|705.4|701.4|705.46|701.46|705.61|701.61|705.34|701.34|20
1622527190000|2021-06-01 05:59:50|705.47|701.47|705.21|701.21|705.47|701.47|705.18|701.18|25
1622527200000|2021-06-01 06:00:00|705.35|701.35|704.33|700.33|705.35|701.35|704.25|700.25|30
1622527210000|2021-06-01 06:00:10|704.32|700.32|703.95|699.95|704.72|700.72|703.95|699.95|24
1622527220000|2021-06-01 06:00:20|703.96|699.96|703.32|699.32|703.96|699.96|703.26|699.26|24
1622527230000|2021-06-01 06:00:30|703.33|699.33|702.96|698.96|703.33|699.33|702.96|698.96|21
1622527240000|2021-06-01 06:00:40|702.98|698.98|702.69|698.69|702.98|698.98|702.62|698.62|26
1622527250000|2021-06-01 06:00:50|702.68|698.68|702.61|698.61|702.87|698.87|702.61|698.61|20
1622527260000|2021-06-01 06:01:00|702.63|698.63|702.4|698.4|702.65|698.65|702.38|698.38|27
1622527270000|2021-06-01 06:01:10|702.43|698.43|702.48|698.48|702.5|698.5|702.3|698.3|33
1622527280000|2021-06-01 06:01:20|702.43|698.43|702.88|698.88|702.89|698.89|702.43|698.43|32
1622527290000|2021-06-01 06:01:30|702.87|698.87|703.21|699.21|703.23|699.23|702.71|698.71|31
1622527300000|2021-06-01 06:01:40|703.2|699.2|703.18|699.18|703.6|699.6|702.95|698.95|32
1622527310000|2021-06-01 06:01:50|703.57|699.57|703.86|699.86|704.05|700.05|703.18|699.18|23
1622527320000|2021-06-01 06:02:00|703.94|699.94|704.93|700.93|704.93|700.93|703.71|699.71|29
1622527330000|2021-06-01 06:02:10|704.92|700.92|705.39|701.39|705.39|701.39|704.81|700.81|25
1622527340000|2021-06-01 06:02:20|705.38|701.38|705.04|701.04|705.47|701.47|705.04|701.04|30
1622527350000|2021-06-01 06:02:30|705.02|701.02|705.22|701.22|705.29|701.29|705.01|701.01|27
1622527360000|2021-06-01 06:02:40|705.24|701.24|705.58|701.58|705.58|701.58|705.24|701.24|33
1622527370000|2021-06-01 06:02:50|705.57|701.57|705.45|701.45|705.57|701.57|705.29|701.29|31
1622527380000|2021-06-01 06:03:00|705.46|701.46|705.61|701.61|705.65|701.65|705.43|701.43|29
1622527390000|2021-06-01 06:03:10|705.6|701.6|705.62|701.62|705.65|701.65|705.46|701.46|34
1622527400000|2021-06-01 06:03:20|705.6|701.6|706.04|702.04|706.04|702.04|705.6|701.6|18
1622527410000|2021-06-01 06:03:30|705.97|701.97|705.86|701.86|706.04|702.04|705.86|701.86|24
1622527420000|2021-06-01 06:03:40|705.87|701.87|706.12|702.12|706.15|702.15|705.81|701.81|28
1622527430000|2021-06-01 06:03:50|706.16|702.16|706.46|702.46|706.46|702.46|706.16|702.16|23
1622527440000|2021-06-01 06:04:00|706.41|702.41|706.56|702.56|706.56|702.56|706.34|702.34|25
1622527450000|2021-06-01 06:04:10|706.55|702.55|706.44|702.44|706.63|702.63|706.42|702.42|23
1622527460000|2021-06-01 06:04:20|706.6|702.6|706.54|702.54|706.61|702.61|706.49|702.49|24
1622527470000|2021-06-01 06:04:30|706.53|702.53|706.67|702.67|706.69|702.69|706.53|702.53|24
1622527480000|2021-06-01 06:04:40|706.65|702.65|706.71|702.71|706.77|702.77|706.59|702.59|17
1622527490000|2021-06-01 06:04:50|706.73|702.73|706.74|702.74|706.77|702.77|706.59|702.59|23
1622527500000|2021-06-01 06:05:00|706.71|702.71|706.41|702.41|706.79|702.79|706.39|702.39|33
1622527510000|2021-06-01 06:05:10|706.45|702.45|706.55|702.55|706.55|702.55|706.38|702.38|28
1622527520000|2021-06-01 06:05:20|706.56|702.56|706.46|702.46|706.65|702.65|706.46|702.46|25
1622527530000|2021-06-01 06:05:30|706.47|702.47|706.19|702.19|706.47|702.47|706.18|702.18|16
1622527540000|2021-06-01 06:05:40|706.17|702.17|705.98|701.98|706.18|702.18|705.96|701.96|8
1622527550000|2021-06-01 06:05:50|705.97|701.97|705.94|701.94|705.97|701.97|705.89|701.89|20
1622527560000|2021-06-01 06:06:00|705.92|701.92|706.64|702.64|706.67|702.67|705.91|701.91|28
1622527570000|2021-06-01 06:06:10|706.67|702.67|706.68|702.68|706.78|702.78|706.65|702.65|19
1622527580000|2021-06-01 06:06:20|706.75|702.75|706.88|702.88|706.91|702.91|706.66|702.66|20
1622527590000|2021-06-01 06:06:30|706.86|702.86|706.49|702.49|706.86|702.86|706.42|702.42|22
1622527600000|2021-06-01 06:06:40|706.43|702.43|706.29|702.29|706.43|702.43|706.23|702.23|13
1622527610000|2021-06-01 06:06:50|706.32|702.32|706.04|702.04|706.32|702.32|706.04|702.04|20
1622527620000|2021-06-01 06:07:00|706.05|702.05|705.63|701.63|706.05|702.05|705.6|701.6|19
1622527630000|2021-06-01 06:07:10|705.61|701.61|705.63|701.63|705.63|701.63|705.56|701.56|16
1622527640000|2021-06-01 06:07:20|705.68|701.68|705.59|701.59|705.84|701.84|705.53|701.53|24
1622527650000|2021-06-01 06:07:30|705.61|701.61|705.43|701.43|705.61|701.61|705.43|701.43|15
1622527660000|2021-06-01 06:07:40|705.45|701.45|705.52|701.52|705.55|701.55|705.33|701.33|25
1622527670000|2021-06-01 06:07:50|705.51|701.51|705.46|701.46|705.51|701.51|705.46|701.46|8
1622527680000|2021-06-01 06:08:00|705.47|701.47|706.31|702.31|706.36|702.36|705.47|701.47|27
1622527690000|2021-06-01 06:08:10|706.24|702.24|705.84|701.84|706.36|702.36|705.82|701.82|28
1622527700000|2021-06-01 06:08:20|706.09|702.09|706.58|702.58|706.58|702.58|705.83|701.83|31
1622527710000|2021-06-01 06:08:30|706.53|702.53|707.6|703.6|707.6|703.6|706.53|702.53|22
1622527720000|2021-06-01 06:08:40|707.59|703.59|708.12|704.12|708.14|704.14|707.51|703.51|30
1622527730000|2021-06-01 06:08:50|708.11|704.11|707.77|703.77|708.11|704.11|707.64|703.64|28
1622527740000|2021-06-01 06:09:00|707.74|703.74|707.9|703.9|707.97|703.97|707.74|703.74|14
1622527750000|2021-06-01 06:09:10|707.97|703.97|707.92|703.92|708.04|704.04|707.77|703.77|23
1622527760000|2021-06-01 06:09:20|707.91|703.91|707.64|703.64|707.94|703.94|707.6|703.6|27
1622527770000|2021-06-01 06:09:30|707.65|703.65|707.84|703.84|707.85|703.85|707.65|703.65|25
1622527780000|2021-06-01 06:09:40|707.77|703.77|707.8|703.8|707.82|703.82|707.77|703.77|8
1622527790000|2021-06-01 06:09:50|707.82|703.82|707.36|703.36|707.9|703.9|707.36|703.36|20
1622527800000|2021-06-01 06:10:00|707.37|703.37|707.37|703.37|707.44|703.44|707.16|703.16|26
1622527810000|2021-06-01 06:10:10|707.36|703.36|707.29|703.29|707.5|703.5|707.06|703.06|31
1622527820000|2021-06-01 06:10:20|707.21|703.21|706.82|702.82|707.21|703.21|706.76|702.76|29
1622527830000|2021-06-01 06:10:30|706.8|702.8|707.02|703.02|707.07|703.07|706.77|702.77|31
1622527840000|2021-06-01 06:10:40|707|703|706.98|702.98|707.01|703.01|706.85|702.85|26
1622527850000|2021-06-01 06:10:50|707.03|703.03|706.88|702.88|707.1|703.1|706.85|702.85|25
1622527860000|2021-06-01 06:11:00|706.86|702.86|706.63|702.63|706.9|702.9|706.63|702.63|21
1622527870000|2021-06-01 06:11:10|706.62|702.62|706.44|702.44|706.62|702.62|706.43|702.43|14
1622527880000|2021-06-01 06:11:20|706.43|702.43|706.71|702.71|706.72|702.72|706.41|702.41|17
1622527890000|2021-06-01 06:11:30|706.69|702.69|706.88|702.88|706.88|702.88|706.69|702.69|19
1622527900000|2021-06-01 06:11:40|706.92|702.92|706.85|702.85|706.93|702.93|706.75|702.75|21
1622527910000|2021-06-01 06:11:50|706.86|702.86|706.83|702.83|706.92|702.92|706.74|702.74|19
1622527920000|2021-06-01 06:12:00|706.79|702.79|706.26|702.26|706.84|702.84|706.12|702.12|22
1622527930000|2021-06-01 06:12:10|706.27|702.27|706.27|702.27|706.31|702.31|706.15|702.15|27
1622527940000|2021-06-01 06:12:20|706.28|702.28|706.18|702.18|706.3|702.3|706.18|702.18|15
1622527950000|2021-06-01 06:12:30|706.14|702.14|706.02|702.02|706.16|702.16|706.02|702.02|17
1622527960000|2021-06-01 06:12:40|706|702|706.03|702.03|706.03|702.03|706|702|9
1622527970000|2021-06-01 06:12:50|706.04|702.04|705.82|701.82|706.04|702.04|705.82|701.82|8
1622527980000|2021-06-01 06:13:00|705.81|701.81|705.54|701.54|705.82|701.82|705.52|701.52|16
1622527990000|2021-06-01 06:13:10|705.55|701.55|705.54|701.54|705.57|701.57|705.39|701.39|16
1622528000000|2021-06-01 06:13:20|705.48|701.48|705.7|701.7|705.95|701.95|705.48|701.48|26
1622528010000|2021-06-01 06:13:30|705.69|701.69|705.81|701.81|705.94|701.94|705.69|701.69|27
1622528020000|2021-06-01 06:13:40|705.79|701.79|705.91|701.91|705.94|701.94|705.68|701.68|32
1622528030000|2021-06-01 06:13:50|705.9|701.9|705.95|701.95|705.97|701.97|705.88|701.88|13
1622528040000|2021-06-01 06:14:00|705.9|701.9|705.81|701.81|705.92|701.92|705.79|701.79|28
1622528050000|2021-06-01 06:14:10|705.82|701.82|705.84|701.84|705.86|701.86|705.78|701.78|17
1622528060000|2021-06-01 06:14:20|705.83|701.83|706.27|702.27|706.29|702.29|705.79|701.79|21
1622528070000|2021-06-01 06:14:30|706.5|702.5|706.62|702.62|706.97|702.97|706.5|702.5|28
1622528080000|2021-06-01 06:14:40|706.64|702.64|706.82|702.82|706.9|702.9|706.62|702.62|22
1622528090000|2021-06-01 06:14:50|706.76|702.76|706.73|702.73|706.8|702.8|706.7|702.7|18
1622528100000|2021-06-01 06:15:00|706.77|702.77|706.17|702.17|706.77|702.77|706.17|702.17|25
1622528110000|2021-06-01 06:15:10|706.18|702.18|706.13|702.13|706.18|702.18|706.13|702.13|22
1622528120000|2021-06-01 06:15:20|706.12|702.12|705.8|701.8|706.12|702.12|705.79|701.79|11
1622528130000|2021-06-01 06:15:30|705.82|701.82|705.63|701.63|705.82|701.82|705.63|701.63|12
1622528140000|2021-06-01 06:15:40|705.59|701.59|704.87|700.87|705.61|701.61|704.83|700.83|18
1622528150000|2021-06-01 06:15:50|704.85|700.85|705.03|701.03|705.44|701.44|704.68|700.68|32
1622528160000|2021-06-01 06:16:00|705.02|701.02|703.53|699.53|705.02|701.02|703.51|699.51|35
1622528170000|2021-06-01 06:16:10|703.49|699.49|702.97|698.97|703.51|699.51|702.93|698.93|31
1622528180000|2021-06-01 06:16:20|702.98|698.98|702.34|698.34|703.08|699.08|702.34|698.34|26
1622528190000|2021-06-01 06:16:30|702.32|698.32|702.38|698.38|702.41|698.41|702.31|698.31|21
1622528200000|2021-06-01 06:16:40|702.41|698.41|702.44|698.44|702.44|698.44|702.32|698.32|25
1622528210000|2021-06-01 06:16:50|702.43|698.43|702.72|698.72|702.77|698.77|702.43|698.43|20
1622528220000|2021-06-01 06:17:00|702.69|698.69|702.76|698.76|702.77|698.77|702.62|698.62|27
1622528230000|2021-06-01 06:17:10|702.77|698.77|702.95|698.95|703.49|699.49|702.77|698.77|30
1622528240000|2021-06-01 06:17:20|702.99|698.99|703.49|699.49|703.54|699.54|702.97|698.97|19
1622528250000|2021-06-01 06:17:30|703.5|699.5|703.7|699.7|703.76|699.76|703.48|699.48|22
1622528260000|2021-06-01 06:17:40|703.71|699.71|703.82|699.82|703.89|699.89|703.71|699.71|15
1622528270000|2021-06-01 06:17:50|703.83|699.83|703.26|699.26|703.83|699.83|703.24|699.24|22
1622528280000|2021-06-01 06:18:00|703.23|699.23|702.55|698.55|703.24|699.24|702.54|698.54|27
1622528290000|2021-06-01 06:18:10|702.7|698.7|701.97|697.97|702.7|698.7|701.97|697.97|18
1622528300000|2021-06-01 06:18:20|701.99|697.99|701.98|697.98|702.05|698.05|701.98|697.98|11
1622528310000|2021-06-01 06:18:30|702.04|698.04|701.87|697.87|702.04|698.04|701.83|697.83|24
1622528320000|2021-06-01 06:18:40|701.88|697.88|701.82|697.82|701.9|697.9|701.8|697.8|24
1622528330000|2021-06-01 06:18:50|701.84|697.84|701.81|697.81|701.84|697.84|701.8|697.8|8
1622528340000|2021-06-01 06:19:00|702.04|698.04|702.85|698.85|703.05|699.05|702.04|698.04|29
1622528350000|2021-06-01 06:19:10|702.87|698.87|702.79|698.79|702.96|698.96|702.72|698.72|24
1622528360000|2021-06-01 06:19:20|702.8|698.8|702.75|698.75|702.84|698.84|702.64|698.64|35
1622528370000|2021-06-01 06:19:30|702.77|698.77|702.87|698.87|702.87|698.87|702.71|698.71|28
1622528380000|2021-06-01 06:19:40|702.94|698.94|703|699|703.03|699.03|702.77|698.77|33
1622528390000|2021-06-01 06:19:50|703.02|699.02|702.93|698.93|703.35|699.35|702.91|698.91|20
1622528400000|2021-06-01 06:20:00|702.87|698.87|702.35|698.35|702.87|698.87|702.31|698.31|34
1622528410000|2021-06-01 06:20:10|702.3|698.3|701.67|697.67|702.47|698.47|701.67|697.67|29
1622528420000|2021-06-01 06:20:20|701.44|697.44|701.29|697.29|701.59|697.59|701.29|697.29|22
1622528430000|2021-06-01 06:20:30|701.25|697.25|700.03|696.03|701.35|697.35|700.03|696.03|34
1622528440000|2021-06-01 06:20:40|700.02|696.02|699.88|695.88|700.13|696.13|699.81|695.81|31
1622528450000|2021-06-01 06:20:50|699.96|695.96|699.56|695.56|700.13|696.13|699.56|695.56|35
1622528460000|2021-06-01 06:21:00|699.6|695.6|699.24|695.24|699.6|695.6|699.2|695.2|33
1622528470000|2021-06-01 06:21:10|699.25|695.25|699.02|695.02|699.25|695.25|698.76|694.76|31
1622528480000|2021-06-01 06:21:20|699.08|695.08|699.6|695.6|699.91|695.91|699.08|695.08|34
1622528490000|2021-06-01 06:21:30|699.48|695.48|700.17|696.17|700.17|696.17|699.47|695.47|27
1622528500000|2021-06-01 06:21:40|700.18|696.18|700|696|700.19|696.19|699.78|695.78|31
1622528510000|2021-06-01 06:21:50|699.99|695.99|699.73|695.73|699.99|695.99|699.73|695.73|28
1622528520000|2021-06-01 06:22:00|699.72|695.72|699.83|695.83|699.87|695.87|699.72|695.72|23
1622528530000|2021-06-01 06:22:10|699.82|695.82|699.14|695.14|699.82|695.82|699.13|695.13|30
1622528540000|2021-06-01 06:22:20|699.12|695.12|699.1|695.1|699.26|695.26|698.95|694.95|29
1622528550000|2021-06-01 06:22:30|699.07|695.07|698.82|694.82|699.09|695.09|698.74|694.74|32
1622528560000|2021-06-01 06:22:40|698.86|694.86|698.63|694.63|698.96|694.96|698.57|694.57|22
1622528570000|2021-06-01 06:22:50|698.64|694.64|698.56|694.56|698.65|694.65|698.52|694.52|20
1622528580000|2021-06-01 06:23:00|698.6|694.6|699.36|695.36|699.37|695.37|698.56|694.56|24
1622528590000|2021-06-01 06:23:10|699.3|695.3|699.05|695.05|699.33|695.33|699.05|695.05|24
1622528600000|2021-06-01 06:23:20|699.08|695.08|699.03|695.03|699.08|695.08|698.98|694.98|29
1622528610000|2021-06-01 06:23:30|699.04|695.04|699.44|695.44|699.5|695.5|699.04|695.04|23
1622528620000|2021-06-01 06:23:40|699.49|695.49|699.37|695.37|699.58|695.58|699.37|695.37|13
1622528630000|2021-06-01 06:23:50|699.36|695.36|699.4|695.4|699.52|695.52|699.36|695.36|21
1622528640000|2021-06-01 06:24:00|699.41|695.41|699.04|695.04|699.41|695.41|699.04|695.04|21
1622528650000|2021-06-01 06:24:10|699.02|695.02|698.34|694.34|699.02|695.02|698.31|694.31|31
1622528660000|2021-06-01 06:24:20|698.35|694.35|698.66|694.66|698.78|694.78|698.31|694.31|35
1622528670000|2021-06-01 06:24:30|698.62|694.62|698.32|694.32|698.74|694.74|698.32|694.32|32
1622528680000|2021-06-01 06:24:40|698.33|694.33|698.67|694.67|698.88|694.88|698.33|694.33|34
1622528690000|2021-06-01 06:24:50|698.65|694.65|698.69|694.69|698.7|694.7|698.59|694.59|26
1622528700000|2021-06-01 06:25:00|698.67|694.67|699.77|695.77|699.92|695.92|698.67|694.67|33
1622528710000|2021-06-01 06:25:10|699.76|695.76|699.6|695.6|699.79|695.79|699.57|695.57|18
1622528720000|2021-06-01 06:25:20|699.69|695.69|699.53|695.53|699.73|695.73|699.53|695.53|16
1622528730000|2021-06-01 06:25:30|699.6|695.6|699.89|695.89|700|696|699.58|695.58|27
1622528740000|2021-06-01 06:25:40|699.81|695.81|699.3|695.3|699.81|695.81|699.23|695.23|34
1622528750000|2021-06-01 06:25:50|699.32|695.32|699.31|695.31|699.45|695.45|699.27|695.27|29
1622528760000|2021-06-01 06:26:00|699.23|695.23|699.1|695.1|699.27|695.27|699.08|695.08|18
1622528770000|2021-06-01 06:26:10|699.09|695.09|699.29|695.29|699.29|695.29|699.08|695.08|18
1622528780000|2021-06-01 06:26:20|699.28|695.28|699.82|695.82|699.9|695.9|699.27|695.27|28
1622528790000|2021-06-01 06:26:30|699.8|695.8|699.79|695.79|699.83|695.83|699.56|695.56|27
1622528800000|2021-06-01 06:26:40|699.8|695.8|700.31|696.31|700.31|696.31|699.8|695.8|24
1622528810000|2021-06-01 06:26:50|700.32|696.32|700.54|696.54|700.54|696.54|700.27|696.27|17
1622528820000|2021-06-01 06:27:00|700.55|696.55|699.51|695.51|700.55|696.55|699.5|695.5|22
1622528830000|2021-06-01 06:27:10|699.53|695.53|699.64|695.64|699.68|695.68|699.53|695.53|24
1622528840000|2021-06-01 06:27:20|699.66|695.66|699.79|695.79|699.89|695.89|699.65|695.65|18
1622528850000|2021-06-01 06:27:30|699.81|695.81|700.18|696.18|700.2|696.2|699.81|695.81|15
1622528860000|2021-06-01 06:27:40|700.17|696.17|700.26|696.26|700.27|696.27|700.17|696.17|13
1622528870000|2021-06-01 06:27:50|700.28|696.28|700.27|696.27|700.28|696.28|700.25|696.25|10
1622528880000|2021-06-01 06:28:00|700.28|696.28|700.5|696.5|700.76|696.76|700.25|696.25|16
1622528890000|2021-06-01 06:28:10|700.31|696.31|700.91|696.91|700.94|696.94|700.31|696.31|17
1622528900000|2021-06-01 06:28:20|700.92|696.92|701.55|697.55|701.77|697.77|700.65|696.65|26
1622528910000|2021-06-01 06:28:30|701.53|697.53|701.75|697.75|701.75|697.75|701.47|697.47|27
1622528920000|2021-06-01 06:28:40|701.77|697.77|701.68|697.68|701.83|697.83|701.65|697.65|29
1622528930000|2021-06-01 06:28:50|701.71|697.71|701.73|697.73|701.77|697.77|701.7|697.7|20
1622528940000|2021-06-01 06:29:00|701.71|697.71|701.19|697.19|701.73|697.73|701.19|697.19|24
1622528950000|2021-06-01 06:29:10|701.2|697.2|701.55|697.55|701.55|697.55|701.14|697.14|21
1622528960000|2021-06-01 06:29:20|701.53|697.53|701.91|697.91|701.93|697.93|701.53|697.53|22
1622528970000|2021-06-01 06:29:30|701.86|697.86|701.85|697.85|701.91|697.91|701.68|697.68|17
1622528980000|2021-06-01 06:29:40|701.84|697.84|701.59|697.59|701.89|697.89|701.52|697.52|28
1622528990000|2021-06-01 06:29:50|701.63|697.63|701.68|697.68|701.69|697.69|701.51|697.51|27
1622529000000|2021-06-01 06:30:00|701.69|697.69|700.93|696.93|701.7|697.7|700.92|696.92|30
1622529010000|2021-06-01 06:30:10|700.9|696.9|700.04|696.04|701.04|697.04|699.92|695.92|33
1622529020000|2021-06-01 06:30:20|699.98|695.98|699.84|695.84|700.11|696.11|699.84|695.84|35
1622529030000|2021-06-01 06:30:30|699.72|695.72|698.49|694.49|699.72|695.72|698.49|694.49|30
1622529040000|2021-06-01 06:30:40|698.52|694.52|698.73|694.73|698.79|694.79|698.46|694.46|29
1622529050000|2021-06-01 06:30:50|698.72|694.72|699|695|699|695|698.69|694.69|25
1622529060000|2021-06-01 06:31:00|698.97|694.97|698.45|694.45|698.97|694.97|698.4|694.4|33
1622529070000|2021-06-01 06:31:10|698.44|694.44|697.2|693.2|698.44|694.44|697.2|693.2|28
1622529080000|2021-06-01 06:31:20|697.31|693.31|697.27|693.27|697.37|693.37|697.15|693.15|31
1622529090000|2021-06-01 06:31:30|697.26|693.26|697.07|693.07|697.27|693.27|697.07|693.07|24
1622529100000|2021-06-01 06:31:40|697.06|693.06|696.28|692.28|697.06|693.06|696.28|692.28|34
1622529110000|2021-06-01 06:31:50|696.23|692.23|695.97|691.97|696.24|692.24|695.97|691.97|26
1622529120000|2021-06-01 06:32:00|695.99|691.99|696.53|692.53|696.75|692.75|695.97|691.97|32
1622529130000|2021-06-01 06:32:10|696.51|692.51|696.57|692.57|697.01|693.01|696.45|692.45|36
1622529140000|2021-06-01 06:32:20|696.54|692.54|696.54|692.54|696.76|692.76|696.39|692.39|33
1622529150000|2021-06-01 06:32:30|696.55|692.55|696.44|692.44|696.6|692.6|696.43|692.43|24
1622529160000|2021-06-01 06:32:40|696.43|692.43|696.2|692.2|696.43|692.43|696.09|692.09|31
1622529170000|2021-06-01 06:32:50|696.16|692.16|695.9|691.9|696.2|692.2|695.88|691.88|25
1622529180000|2021-06-01 06:33:00|695.91|691.91|696.11|692.11|696.14|692.14|695.9|691.9|22
1622529190000|2021-06-01 06:33:10|696.1|692.1|695.83|691.83|696.17|692.17|695.69|691.69|30
1622529200000|2021-06-01 06:33:20|695.82|691.82|695.6|691.6|695.87|691.87|695.6|691.6|22
1622529210000|2021-06-01 06:33:30|695.59|691.59|695.3|691.3|695.59|691.59|695.22|691.22|22
1622529220000|2021-06-01 06:33:40|695.23|691.23|694.57|690.57|695.23|691.23|694.26|690.26|36
1622529230000|2021-06-01 06:33:50|694.53|690.53|694.89|690.89|694.9|690.9|694.34|690.34|34
1622529240000|2021-06-01 06:34:00|694.88|690.88|694.81|690.81|694.88|690.88|694.55|690.55|32
1622529250000|2021-06-01 06:34:10|694.82|690.82|695.29|691.29|695.29|691.29|694.81|690.81|23
1622529260000|2021-06-01 06:34:20|695.17|691.17|694.95|690.95|695.47|691.47|694.95|690.95|32
1622529270000|2021-06-01 06:34:30|694.97|690.97|694.63|690.63|694.97|690.97|694.63|690.63|23
1622529280000|2021-06-01 06:34:40|694.56|690.56|694.37|690.37|694.66|690.66|694.36|690.36|31
1622529290000|2021-06-01 06:34:50|694.31|690.31|694.37|690.37|694.52|690.52|694.28|690.28|23
1622529300000|2021-06-01 06:35:00|694.47|690.47|694.99|690.99|694.99|690.99|694.21|690.21|34
1622529310000|2021-06-01 06:35:10|694.88|690.88|695.35|691.35|695.43|691.43|694.88|690.88|27
1622529320000|2021-06-01 06:35:20|695.36|691.36|695.72|691.72|695.99|691.99|695.36|691.36|24
1622529330000|2021-06-01 06:35:30|695.71|691.71|694.73|690.73|695.74|691.74|694.73|690.73|28
1622529340000|2021-06-01 06:35:40|694.75|690.75|695.39|691.39|695.39|691.39|694.75|690.75|38
1622529350000|2021-06-01 06:35:50|695.4|691.4|696.11|692.11|696.14|692.14|695.37|691.37|31
1622529360000|2021-06-01 06:36:00|696.06|692.06|695.45|691.45|696.09|692.09|695.45|691.45|35
1622529370000|2021-06-01 06:36:10|695.42|691.42|695.82|691.82|695.9|691.9|695.41|691.41|31
1622529380000|2021-06-01 06:36:20|695.81|691.81|696.23|692.23|696.27|692.27|695.68|691.68|26
1622529390000|2021-06-01 06:36:30|696.21|692.21|696.04|692.04|696.37|692.37|696.04|692.04|17
1622529400000|2021-06-01 06:36:40|696.03|692.03|696.35|692.35|696.42|692.42|695.99|691.99|31
1622529410000|2021-06-01 06:36:50|696.36|692.36|696.25|692.25|696.36|692.36|696.22|692.22|20
1622529420000|2021-06-01 06:37:00|696.26|692.26|696.55|692.55|696.55|692.55|696.22|692.22|18
1622529430000|2021-06-01 06:37:10|696.53|692.53|696.56|692.56|696.58|692.58|696.37|692.37|28
1622529440000|2021-06-01 06:37:20|696.57|692.57|696.38|692.38|696.57|692.57|696.37|692.37|20
1622529450000|2021-06-01 06:37:30|696.37|692.37|696.51|692.51|696.52|692.52|696.37|692.37|16
1622529460000|2021-06-01 06:37:40|696.52|692.52|696.42|692.42|696.56|692.56|696.39|692.39|24
1622529470000|2021-06-01 06:37:50|696.41|692.41|696.4|692.4|696.42|692.42|696.4|692.4|18
1622529480000|2021-06-01 06:38:00|696.41|692.41|696.54|692.54|696.68|692.68|696.41|692.41|28
1622529490000|2021-06-01 06:38:10|696.56|692.56|696.14|692.14|696.56|692.56|696.12|692.12|34
1622529500000|2021-06-01 06:38:20|696.13|692.13|696.32|692.32|696.35|692.35|696.13|692.13|30
1622529510000|2021-06-01 06:38:30|696.34|692.34|696.07|692.07|696.36|692.36|696.03|692.03|28
1622529520000|2021-06-01 06:38:40|696.11|692.11|696.32|692.32|696.32|692.32|696.11|692.11|19
1622529530000|2021-06-01 06:38:50|696.3|692.3|696.44|692.44|696.49|692.49|696.2|692.2|23
1622529540000|2021-06-01 06:39:00|696.47|692.47|696.99|692.99|696.99|692.99|696.41|692.41|23
1622529550000|2021-06-01 06:39:10|697.09|693.09|697.9|693.9|697.9|693.9|697.03|693.03|20
1622529560000|2021-06-01 06:39:20|697.89|693.89|697.38|693.38|697.95|693.95|697.26|693.26|31
1622529570000|2021-06-01 06:39:30|697.4|693.4|697.56|693.56|697.63|693.63|697.39|693.39|28
1622529580000|2021-06-01 06:39:40|697.58|693.58|697.59|693.59|697.6|693.6|697.31|693.31|28
1622529590000|2021-06-01 06:39:50|697.57|693.57|697.53|693.53|697.61|693.61|697.32|693.32|22
1622529600000|2021-06-01 06:40:00|697.54|693.54|697.56|693.56|697.59|693.59|697.4|693.4|26
1622529610000|2021-06-01 06:40:10|697.55|693.55|696.42|692.42|697.55|693.55|696.42|692.42|30
1622529620000|2021-06-01 06:40:20|696.48|692.48|696.8|692.8|696.8|692.8|696.16|692.16|32
1622529630000|2021-06-01 06:40:30|696.82|692.82|696.66|692.66|696.87|692.87|696.66|692.66|19
1622529640000|2021-06-01 06:40:40|696.56|692.56|696.55|692.55|696.7|692.7|696.49|692.49|22
1622529650000|2021-06-01 06:40:50|696.54|692.54|696.45|692.45|696.68|692.68|696.45|692.45|22
1622529660000|2021-06-01 06:41:00|696.46|692.46|696.46|692.46|696.52|692.52|696.43|692.43|17
1622529670000|2021-06-01 06:41:10|696.48|692.48|696.45|692.45|696.49|692.49|696.41|692.41|14
1622529680000|2021-06-01 06:41:20|696.47|692.47|697.26|693.26|697.26|693.26|696.47|692.47|30
1622529690000|2021-06-01 06:41:30|697.24|693.24|697.14|693.14|697.24|693.24|697.11|693.11|20
1622529700000|2021-06-01 06:41:40|697.13|693.13|697.14|693.14|697.14|693.14|697.11|693.11|8
1622529710000|2021-06-01 06:41:50|697.13|693.13|696.85|692.85|697.13|693.13|696.85|692.85|22
1622529720000|2021-06-01 06:42:00|696.88|692.88|696.9|692.9|696.92|692.92|696.87|692.87|20
1622529730000|2021-06-01 06:42:10|696.91|692.91|696.72|692.72|696.95|692.95|696.69|692.69|22
1622529740000|2021-06-01 06:42:20|696.7|692.7|696.46|692.46|696.72|692.72|696.41|692.41|14
1622529750000|2021-06-01 06:42:30|696.47|692.47|696.22|692.22|696.47|692.47|696.21|692.21|25
1622529760000|2021-06-01 06:42:40|696.15|692.15|696.04|692.04|696.31|692.31|695.94|691.94|33
1622529770000|2021-06-01 06:42:50|696.03|692.03|696.14|692.14|696.14|692.14|695.98|691.98|26
1622529780000|2021-06-01 06:43:00|696.13|692.13|695.96|691.96|696.13|692.13|695.86|691.86|31
1622529790000|2021-06-01 06:43:10|695.97|691.97|695.91|691.91|696.02|692.02|695.86|691.86|28
1622529800000|2021-06-01 06:43:20|695.89|691.89|695.91|691.91|695.93|691.93|695.84|691.84|31
1622529810000|2021-06-01 06:43:30|695.92|691.92|696.11|692.11|696.11|692.11|695.91|691.91|24
1622529820000|2021-06-01 06:43:40|696.02|692.02|696.04|692.04|696.06|692.06|695.93|691.93|22
1622529830000|2021-06-01 06:43:50|696.03|692.03|696.93|692.93|696.98|692.98|696.01|692.01|30
1622529840000|2021-06-01 06:44:00|696.92|692.92|697.14|693.14|697.16|693.16|696.9|692.9|24
1622529850000|2021-06-01 06:44:10|697.1|693.1|697.12|693.12|697.22|693.22|697.07|693.07|25
1622529860000|2021-06-01 06:44:20|697.14|693.14|697.04|693.04|697.23|693.23|696.94|692.94|33
1622529870000|2021-06-01 06:44:30|697.1|693.1|697.07|693.07|697.1|693.1|696.99|692.99|31
1622529880000|2021-06-01 06:44:40|697.08|693.08|697.1|693.1|697.13|693.13|697.04|693.04|29
1622529890000|2021-06-01 06:44:50|697.12|693.12|696.43|692.43|697.13|693.13|696.43|692.43|26
1622529900000|2021-06-01 06:45:00|696.41|692.41|695.75|691.75|696.41|692.41|695.75|691.75|28
1622529910000|2021-06-01 06:45:10|695.72|691.72|695.49|691.49|695.75|691.75|695.48|691.48|26
1622529920000|2021-06-01 06:45:20|695.55|691.55|694.88|690.88|695.55|691.55|694.81|690.81|28
1622529930000|2021-06-01 06:45:30|694.84|690.84|693.76|689.76|694.88|690.88|693.76|689.76|27
1622529940000|2021-06-01 06:45:40|693.75|689.75|693.82|689.82|693.98|689.98|693.65|689.65|32
1622529950000|2021-06-01 06:45:50|693.77|689.77|693.54|689.54|693.79|689.79|693.51|689.51|34
1622529960000|2021-06-01 06:46:00|693.53|689.53|694.34|690.34|694.55|690.55|693.53|689.53|32
1622529970000|2021-06-01 06:46:10|694.35|690.35|694.41|690.41|694.88|690.88|694.29|690.29|33
1622529980000|2021-06-01 06:46:20|694.45|690.45|694.64|690.64|694.65|690.65|694.45|690.45|29
1622529990000|2021-06-01 06:46:30|694.63|690.63|694.45|690.45|694.63|690.63|694.44|690.44|13
1622530000000|2021-06-01 06:46:40|694.43|690.43|694.87|690.87|694.89|690.89|694.43|690.43|23
1622530010000|2021-06-01 06:46:50|694.89|690.89|694.84|690.84|694.95|690.95|694.84|690.84|11
1622530020000|2021-06-01 06:47:00|694.89|690.89|695.39|691.39|695.64|691.64|694.86|690.86|27
1622530030000|2021-06-01 06:47:10|695.42|691.42|696.07|692.07|696.09|692.09|695.39|691.39|23
1622530040000|2021-06-01 06:47:20|696.18|692.18|696.13|692.13|696.19|692.19|696.04|692.04|20
1622530050000|2021-06-01 06:47:30|696.12|692.12|695.96|691.96|696.19|692.19|695.96|691.96|22
1622530060000|2021-06-01 06:47:40|695.99|691.99|696.13|692.13|696.14|692.14|695.96|691.96|23
1622530070000|2021-06-01 06:47:50|696.14|692.14|695.86|691.86|696.24|692.24|695.86|691.86|21
1622530080000|2021-06-01 06:48:00|695.87|691.87|695.32|691.32|695.87|691.87|694.66|690.66|30
1622530090000|2021-06-01 06:48:10|695.86|691.86|696.2|692.2|696.2|692.2|695.56|691.56|32
1622530100000|2021-06-01 06:48:20|696.17|692.17|696.21|692.21|696.26|692.26|696.17|692.17|20
1622530110000|2021-06-01 06:48:30|696.26|692.26|696.24|692.24|696.31|692.31|696.19|692.19|17
1622530120000|2021-06-01 06:48:40|696.22|692.22|696.27|692.27|696.27|692.27|696.21|692.21|16
1622530130000|2021-06-01 06:48:50|696.26|692.26|696.69|692.69|696.69|692.69|696.26|692.26|22
1622530140000|2021-06-01 06:49:00|696.7|692.7|696.44|692.44|696.76|692.76|696.44|692.44|25
1622530150000|2021-06-01 06:49:10|696.47|692.47|696.48|692.48|696.52|692.52|696.44|692.44|20
1622530160000|2021-06-01 06:49:20|696.47|692.47|696.19|692.19|696.51|692.51|696.09|692.09|26
1622530170000|2021-06-01 06:49:30|696.16|692.16|696.55|692.55|696.55|692.55|696.11|692.11|26
1622530180000|2021-06-01 06:49:40|696.56|692.56|696.51|692.51|696.56|692.56|696.42|692.42|18
1622530190000|2021-06-01 06:49:50|696.52|692.52|696.56|692.56|696.67|692.67|696.49|692.49|25
1622530200000|2021-06-01 06:50:00|696.51|692.51|696.13|692.13|696.54|692.54|696.13|692.13|26
1622530210000|2021-06-01 06:50:10|696.08|692.08|695.35|691.35|696.08|692.08|695.26|691.26|29
1622530220000|2021-06-01 06:50:20|695.28|691.28|694.88|690.88|695.3|691.3|694.83|690.83|28
1622530230000|2021-06-01 06:50:30|694.89|690.89|694.94|690.94|695.11|691.11|694.81|690.81|26
1622530240000|2021-06-01 06:50:40|694.88|690.88|695.14|691.14|695.27|691.27|694.88|690.88|21
1622530250000|2021-06-01 06:50:50|695.21|691.21|695.38|691.38|695.44|691.44|695.08|691.08|21
1622530260000|2021-06-01 06:51:00|695.49|691.49|695.24|691.24|695.51|691.51|695.24|691.24|21
1622530270000|2021-06-01 06:51:10|695.31|691.31|695.54|691.54|695.63|691.63|695.24|691.24|19
1622530280000|2021-06-01 06:51:20|695.52|691.52|695.5|691.5|695.73|691.73|695.48|691.48|21
1622530290000|2021-06-01 06:51:30|695.48|691.48|695.52|691.52|695.53|691.53|695.36|691.36|12
1622530300000|2021-06-01 06:51:40|695.53|691.53|695.56|691.56|695.99|691.99|695.53|691.53|24
1622530310000|2021-06-01 06:51:50|695.82|691.82|695.88|691.88|695.93|691.93|695.63|691.63|19
1622530320000|2021-06-01 06:52:00|695.86|691.86|695.46|691.46|695.88|691.88|695.45|691.45|24
1622530330000|2021-06-01 06:52:10|695.47|691.47|695.67|691.67|695.69|691.69|695.47|691.47|19
1622530340000|2021-06-01 06:52:20|695.66|691.66|695.5|691.5|695.69|691.69|695.5|691.5|20
1622530350000|2021-06-01 06:52:30|695.52|691.52|696.29|692.29|696.3|692.3|695.52|691.52|23
1622530360000|2021-06-01 06:52:40|696.27|692.27|696.31|692.31|696.31|692.31|696.23|692.23|25
1622530370000|2021-06-01 06:52:50|696.3|692.3|696.32|692.32|696.32|692.32|696.27|692.27|15
1622530380000|2021-06-01 06:53:00|696.35|692.35|697.19|693.19|697.19|693.19|696.35|692.35|21
1622530390000|2021-06-01 06:53:10|697.31|693.31|697.33|693.33|697.36|693.36|697.27|693.27|20
1622530400000|2021-06-01 06:53:20|697.29|693.29|697.34|693.34|697.34|693.34|697.26|693.26|23
1622530410000|2021-06-01 06:53:30|697.35|693.35|697.44|693.44|697.47|693.47|697.34|693.34|12
1622530420000|2021-06-01 06:53:40|697.48|693.48|697.21|693.21|697.53|693.53|697.19|693.19|29
1622530430000|2021-06-01 06:53:50|697.19|693.19|697.07|693.07|697.21|693.21|697.06|693.06|26
1622530440000|2021-06-01 06:54:00|697.05|693.05|696.82|692.82|697.07|693.07|696.8|692.8|30
1622530450000|2021-06-01 06:54:10|696.81|692.81|696.85|692.85|696.85|692.85|696.43|692.43|29
1622530460000|2021-06-01 06:54:20|696.87|692.87|696.76|692.76|696.92|692.92|696.56|692.56|32
1622530470000|2021-06-01 06:54:30|696.7|692.7|696.76|692.76|697.02|693.02|696.7|692.7|19
1622530480000|2021-06-01 06:54:40|696.77|692.77|697.13|693.13|697.13|693.13|696.77|692.77|18
1622530490000|2021-06-01 06:54:50|697.14|693.14|697.27|693.27|697.35|693.35|697.14|693.14|19
1622530500000|2021-06-01 06:55:00|697.28|693.28|697.58|693.58|697.58|693.58|697.28|693.28|11
1622530510000|2021-06-01 06:55:10|697.59|693.59|697.59|693.59|697.83|693.83|697.58|693.58|19
1622530520000|2021-06-01 06:55:20|697.6|693.6|698.31|694.31|698.31|694.31|697.6|693.6|19
1622530530000|2021-06-01 06:55:30|698.32|694.32|698.49|694.49|698.49|694.49|698.26|694.26|8
1622530540000|2021-06-01 06:55:40|698.45|694.45|698.43|694.43|698.68|694.68|698.36|694.36|17
1622530550000|2021-06-01 06:55:50|698.48|694.48|698.62|694.62|698.62|694.62|698.48|694.48|16
1622530560000|2021-06-01 06:56:00|698.7|694.7|697.87|693.87|698.73|694.73|697.8|693.8|25
1622530570000|2021-06-01 06:56:10|697.86|693.86|697.94|693.94|697.95|693.95|697.74|693.74|20
1622530580000|2021-06-01 06:56:20|697.93|693.93|698.09|694.09|698.11|694.11|697.93|693.93|11
1622530590000|2021-06-01 06:56:30|698.04|694.04|698.31|694.31|698.31|694.31|698.04|694.04|20
1622530600000|2021-06-01 06:56:40|698.24|694.24|698.65|694.65|698.65|694.65|698.24|694.24|21
1622530610000|2021-06-01 06:56:50|698.67|694.67|698.85|694.85|698.85|694.85|698.3|694.3|29
1622530620000|2021-06-01 06:57:00|698.86|694.86|698.71|694.71|698.96|694.96|698.57|694.57|24
1622530630000|2021-06-01 06:57:10|698.69|694.69|698.33|694.33|698.69|694.69|698.3|694.3|19
1622530640000|2021-06-01 06:57:20|698.35|694.35|698.39|694.39|698.54|694.54|698.33|694.33|28
1622530650000|2021-06-01 06:57:30|698.35|694.35|698.68|694.68|698.75|694.75|698.33|694.33|22
1622530660000|2021-06-01 06:57:40|698.69|694.69|698.76|694.76|698.77|694.77|698.69|694.69|20
1622530670000|2021-06-01 06:57:50|698.77|694.77|698.94|694.94|698.97|694.97|698.72|694.72|19
1622530680000|2021-06-01 06:58:00|698.88|694.88|698.5|694.5|699.05|695.05|698.5|694.5|22
1622530690000|2021-06-01 06:58:10|698.46|694.46|698.26|694.26|698.46|694.46|698.2|694.2|23
1622530700000|2021-06-01 06:58:20|698.27|694.27|698.46|694.46|698.47|694.47|698.26|694.26|25
1622530710000|2021-06-01 06:58:30|698.45|694.45|699.09|695.09|699.18|695.18|698.45|694.45|26
1622530720000|2021-06-01 06:58:40|699.1|695.1|698.79|694.79|699.27|695.27|698.79|694.79|20
1622530730000|2021-06-01 06:58:50|698.8|694.8|699.16|695.16|699.16|695.16|698.78|694.78|25
1622530740000|2021-06-01 06:59:00|699.15|695.15|698.88|694.88|699.15|695.15|698.87|694.87|27
1622530750000|2021-06-01 06:59:10|698.9|694.9|698.63|694.63|699.01|695.01|698.63|694.63|19
1622530760000|2021-06-01 06:59:20|698.59|694.59|698.62|694.62|698.71|694.71|698.5|694.5|26
1622530770000|2021-06-01 06:59:30|698.63|694.63|698.47|694.47|698.71|694.71|698.46|694.46|23
1622530780000|2021-06-01 06:59:40|698.41|694.41|698.3|694.3|698.43|694.43|698.3|694.3|26
1622530790000|2021-06-01 06:59:50|698.31|694.31|698.28|694.28|698.35|694.35|698.28|694.28|21
1622530800000|2021-06-01 07:00:00|698.29|694.29|698.72|694.72|699.1|695.1|698.29|694.29|29
1622530810000|2021-06-01 07:00:10|698.71|694.71|699.1|695.1|699.1|695.1|698.71|694.71|19
1622530820000|2021-06-01 07:00:20|699.04|695.04|699.44|695.44|699.44|695.44|699.04|695.04|23
1622530830000|2021-06-01 07:00:30|699.43|695.43|699.37|695.37|699.51|695.51|699.08|695.08|20
1622530840000|2021-06-01 07:00:40|699.42|695.42|699.35|695.35|699.42|695.42|699.02|695.02|29
1622530850000|2021-06-01 07:00:50|699.33|695.33|699.38|695.38|699.38|695.38|699.24|695.24|21
1622530860000|2021-06-01 07:01:00|699.4|695.4|699.22|695.22|699.4|695.4|699.07|695.07|18
1622530870000|2021-06-01 07:01:10|699.17|695.17|699.4|695.4|699.42|695.42|698.94|694.94|19
1622530880000|2021-06-01 07:01:20|699.43|695.43|699.61|695.61|699.62|695.62|699.43|695.43|19
1622530890000|2021-06-01 07:01:30|699.62|695.62|700.13|696.13|700.13|696.13|699.61|695.61|23
1622530900000|2021-06-01 07:01:40|700.08|696.08|700.24|696.24|700.29|696.29|700.04|696.04|24
1622530910000|2021-06-01 07:01:50|700.23|696.23|700.38|696.38|700.51|696.51|700.23|696.23|21
1622530920000|2021-06-01 07:02:00|700.37|696.37|700.35|696.35|700.37|696.37|700.03|696.03|30
1622530930000|2021-06-01 07:02:10|700.38|696.38|700.69|696.69|700.75|696.75|700.27|696.27|29
1622530940000|2021-06-01 07:02:20|700.71|696.71|700.69|696.69|700.91|696.91|700.69|696.69|25
1622530950000|2021-06-01 07:02:30|700.74|696.74|701|697|701.02|697.02|700.57|696.57|28
1622530960000|2021-06-01 07:02:40|700.99|696.99|701.31|697.31|701.34|697.34|700.99|696.99|15
1622530970000|2021-06-01 07:02:50|701.32|697.32|701.49|697.49|701.49|697.49|701.32|697.32|22
1622530980000|2021-06-01 07:03:00|701.5|697.5|701.37|697.37|701.5|697.5|701.33|697.33|26
1622530990000|2021-06-01 07:03:10|701.35|697.35|701.47|697.47|701.47|697.47|701.17|697.17|27
1622531000000|2021-06-01 07:03:20|701.42|697.42|701.64|697.64|701.66|697.66|701.26|697.26|29
1622531010000|2021-06-01 07:03:30|701.65|697.65|701.56|697.56|701.75|697.75|701.47|697.47|31
1622531020000|2021-06-01 07:03:40|701.57|697.57|701.68|697.68|701.68|697.68|701.49|697.49|25
1622531030000|2021-06-01 07:03:50|701.69|697.69|702.26|698.26|702.26|698.26|701.69|697.69|33
1622531040000|2021-06-01 07:04:00|702.25|698.25|701.88|697.88|702.26|698.26|701.75|697.75|30
1622531050000|2021-06-01 07:04:10|701.77|697.77|701.96|697.96|702|698|701.7|697.7|34
1622531060000|2021-06-01 07:04:20|702.04|698.04|701.83|697.83|702.04|698.04|701.44|697.44|34
1622531070000|2021-06-01 07:04:30|701.82|697.82|701.9|697.9|702.06|698.06|701.77|697.77|34
1622531080000|2021-06-01 07:04:40|701.89|697.89|701.93|697.93|702.05|698.05|701.89|697.89|23
1622531090000|2021-06-01 07:04:50|701.92|697.92|701.97|697.97|701.97|697.97|701.81|697.81|23
1622531100000|2021-06-01 07:05:00|701.98|697.98|701.68|697.68|701.98|697.98|701.58|697.58|25
1622531110000|2021-06-01 07:05:10|701.69|697.69|701.4|697.4|701.73|697.73|701.4|697.4|22
1622531120000|2021-06-01 07:05:20|701.41|697.41|700.96|696.96|701.41|697.41|700.95|696.95|22
1622531130000|2021-06-01 07:05:30|700.97|696.97|700.6|696.6|700.97|696.97|700.55|696.55|29
1622531140000|2021-06-01 07:05:40|700.59|696.59|700.5|696.5|700.59|696.59|700.29|696.29|19
1622531150000|2021-06-01 07:05:50|700.47|696.47|700.38|696.38|700.55|696.55|700.31|696.31|20
1622531160000|2021-06-01 07:06:00|700.37|696.37|700.11|696.11|700.37|696.37|700.05|696.05|19
1622531170000|2021-06-01 07:06:10|700.12|696.12|700.1|696.1|700.26|696.26|700.09|696.09|23
1622531180000|2021-06-01 07:06:20|700.08|696.08|700.1|696.1|700.12|696.12|700.06|696.06|19
1622531190000|2021-06-01 07:06:30|700.09|696.09|700.07|696.07|700.12|696.12|700.06|696.06|19
1622531200000|2021-06-01 07:06:40|700.04|696.04|699.78|695.78|700.05|696.05|699.78|695.78|13
1622531210000|2021-06-01 07:06:50|699.81|695.81|699.11|695.11|699.81|695.81|699.09|695.09|32
1622531220000|2021-06-01 07:07:00|699.09|695.09|698.67|694.67|699.12|695.12|698.67|694.67|19
1622531230000|2021-06-01 07:07:10|698.69|694.69|699.16|695.16|699.2|695.2|698.68|694.68|27
1622531240000|2021-06-01 07:07:20|699.23|695.23|699.52|695.52|699.52|695.52|699.03|695.03|35
1622531250000|2021-06-01 07:07:30|699.64|695.64|699.83|695.83|700.2|696.2|699.64|695.64|34
1622531260000|2021-06-01 07:07:40|699.84|695.84|698.95|694.95|699.84|695.84|698.95|694.95|22
1622531270000|2021-06-01 07:07:50|698.97|694.97|698.7|694.7|699.03|695.03|698.7|694.7|23
1622531280000|2021-06-01 07:08:00|698.68|694.68|699.3|695.3|699.3|695.3|698.49|694.49|29
1622531290000|2021-06-01 07:08:10|699.46|695.46|699.88|695.88|699.97|695.97|699.35|695.35|29
1622531300000|2021-06-01 07:08:20|699.85|695.85|699.48|695.48|699.86|695.86|699.26|695.26|37
1622531310000|2021-06-01 07:08:30|699.45|695.45|699.44|695.44|699.67|695.67|699.29|695.29|30
1622531320000|2021-06-01 07:08:40|699.45|695.45|699.52|695.52|699.62|695.62|699.45|695.45|26
1622531330000|2021-06-01 07:08:50|699.53|695.53|699.3|695.3|699.54|695.54|699.3|695.3|19
1622531340000|2021-06-01 07:09:00|699.32|695.32|699.41|695.41|699.48|695.48|699.26|695.26|18
1622531350000|2021-06-01 07:09:10|699.42|695.42|698.68|694.68|699.42|695.42|698.68|694.68|22
1622531360000|2021-06-01 07:09:20|698.67|694.67|698.64|694.64|698.68|694.68|698.35|694.35|31
1622531370000|2021-06-01 07:09:30|698.59|694.59|698.91|694.91|698.92|694.92|698.57|694.57|24
1622531380000|2021-06-01 07:09:40|698.89|694.89|698.84|694.84|699.06|695.06|698.84|694.84|22
1622531390000|2021-06-01 07:09:50|698.85|694.85|699.2|695.2|699.23|695.23|698.85|694.85|31
1622531400000|2021-06-01 07:10:00|699.23|695.23|698.54|694.54|699.32|695.32|698.52|694.52|30
1622531410000|2021-06-01 07:10:10|698.55|694.55|697.48|693.48|698.55|694.55|697.48|693.48|21
1622531420000|2021-06-01 07:10:20|697.49|693.49|697.05|693.05|697.5|693.5|697.05|693.05|22
1622531430000|2021-06-01 07:10:30|697.09|693.09|697|693|697.25|693.25|696.98|692.98|27
1622531440000|2021-06-01 07:10:40|696.99|692.99|696.7|692.7|696.99|692.99|696.7|692.7|18
1622531450000|2021-06-01 07:10:50|696.68|692.68|696.13|692.13|696.68|692.68|696.09|692.09|19
1622531460000|2021-06-01 07:11:00|696.12|692.12|695.19|691.19|696.12|692.12|695.19|691.19|32
1622531470000|2021-06-01 07:11:10|695.15|691.15|694.51|690.51|695.15|691.15|694.51|690.51|27
1622531480000|2021-06-01 07:11:20|694.52|690.52|694.8|690.8|694.86|690.86|694.52|690.52|30
1622531490000|2021-06-01 07:11:30|694.81|690.81|694.68|690.68|694.94|690.94|694.61|690.61|28
1622531500000|2021-06-01 07:11:40|694.61|690.61|694.36|690.36|694.61|690.61|694.36|690.36|28
1622531510000|2021-06-01 07:11:50|694.37|690.37|694.34|690.34|694.39|690.39|694.32|690.32|18
1622531520000|2021-06-01 07:12:00|694.36|690.36|695.02|691.02|695.46|691.46|694.32|690.32|31
1622531530000|2021-06-01 07:12:10|695.03|691.03|695.19|691.19|695.19|691.19|694.95|690.95|29
1622531540000|2021-06-01 07:12:20|695.18|691.18|694.83|690.83|695.21|691.21|694.77|690.77|34
1622531550000|2021-06-01 07:12:30|694.82|690.82|694.96|690.96|694.98|690.98|694.68|690.68|29
1622531560000|2021-06-01 07:12:40|694.97|690.97|694.87|690.87|695.07|691.07|694.75|690.75|32
1622531570000|2021-06-01 07:12:50|694.88|690.88|694.35|690.35|694.88|690.88|694.35|690.35|28
1622531580000|2021-06-01 07:13:00|694.36|690.36|695.32|691.32|695.49|691.49|694.28|690.28|28
1622531590000|2021-06-01 07:13:10|695.33|691.33|695.29|691.29|695.61|691.61|695.17|691.17|23
1622531600000|2021-06-01 07:13:20|695.21|691.21|695.16|691.16|695.24|691.24|695.11|691.11|22
1622531610000|2021-06-01 07:13:30|695.18|691.18|695.22|691.22|695.22|691.22|695.15|691.15|20
1622531620000|2021-06-01 07:13:40|695.21|691.21|695.61|691.61|695.65|691.65|695.21|691.21|18
1622531630000|2021-06-01 07:13:50|695.62|691.62|695.3|691.3|695.62|691.62|695.29|691.29|25
1622531640000|2021-06-01 07:14:00|695.32|691.32|695.71|691.71|695.73|691.73|695.31|691.31|22
1622531650000|2021-06-01 07:14:10|695.75|691.75|696.53|692.53|696.61|692.61|695.75|691.75|19
1622531660000|2021-06-01 07:14:20|696.61|692.61|696.48|692.48|696.7|692.7|696.48|692.48|28
1622531670000|2021-06-01 07:14:30|696.49|692.49|695.95|691.95|696.49|692.49|695.94|691.94|25
1622531680000|2021-06-01 07:14:40|695.93|691.93|696.22|692.22|696.34|692.34|695.57|691.57|30
1622531690000|2021-06-01 07:14:50|696.17|692.17|696.68|692.68|696.68|692.68|696.1|692.1|23
1622531700000|2021-06-01 07:15:00|696.69|692.69|696.1|692.1|696.69|692.69|696.06|692.06|30
1622531710000|2021-06-01 07:15:10|696.13|692.13|695.36|691.36|696.14|692.14|695.36|691.36|32
1622531720000|2021-06-01 07:15:20|695.34|691.34|695.27|691.27|695.41|691.41|695.26|691.26|21
1622531730000|2021-06-01 07:15:30|695.26|691.26|694.63|690.63|695.26|691.26|694.61|690.61|27
1622531740000|2021-06-01 07:15:40|694.62|690.62|694.41|690.41|694.62|690.62|694.32|690.32|28
1622531750000|2021-06-01 07:15:50|694.39|690.39|694.7|690.7|694.72|690.72|694.36|690.36|27
1622531760000|2021-06-01 07:16:00|694.69|690.69|694.58|690.58|694.82|690.82|694.54|690.54|32
1622531770000|2021-06-01 07:16:10|694.56|690.56|694.61|690.61|694.77|690.77|694.52|690.52|26
1622531780000|2021-06-01 07:16:20|694.62|690.62|694.49|690.49|694.68|690.68|694.47|690.47|24
1622531790000|2021-06-01 07:16:30|694.51|690.51|694.67|690.67|694.68|690.68|694.42|690.42|29
1622531800000|2021-06-01 07:16:40|694.68|690.68|695.04|691.04|695.05|691.05|694.63|690.63|24
1622531810000|2021-06-01 07:16:50|695.05|691.05|695.03|691.03|695.45|691.45|694.97|690.97|30
1622531820000|2021-06-01 07:17:00|695.02|691.02|694.66|690.66|695.03|691.03|694.66|690.66|29
1622531830000|2021-06-01 07:17:10|694.65|690.65|695.09|691.09|695.09|691.09|694.65|690.65|25
1622531840000|2021-06-01 07:17:20|695.12|691.12|695.47|691.47|695.49|691.49|695.11|691.11|23
1622531850000|2021-06-01 07:17:30|695.49|691.49|695.5|691.5|695.52|691.52|695.42|691.42|15
1622531860000|2021-06-01 07:17:40|695.48|691.48|695.44|691.44|695.48|691.48|695.32|691.32|29
1622531870000|2021-06-01 07:17:50|695.45|691.45|695.15|691.15|695.51|691.51|695.12|691.12|29
1622531880000|2021-06-01 07:18:00|695.14|691.14|695.16|691.16|695.34|691.34|694.99|690.99|24
1622531890000|2021-06-01 07:18:10|695.12|691.12|695.3|691.3|695.45|691.45|695.1|691.1|35
1622531900000|2021-06-01 07:18:20|695.32|691.32|695.4|691.4|695.41|691.41|695.21|691.21|30
1622531910000|2021-06-01 07:18:30|695.39|691.39|695.1|691.1|695.42|691.42|695.1|691.1|32
1622531920000|2021-06-01 07:18:40|695.13|691.13|694.7|690.7|695.13|691.13|694.65|690.65|19
1622531930000|2021-06-01 07:18:50|694.81|690.81|694.71|690.71|694.82|690.82|694.64|690.64|28
1622531940000|2021-06-01 07:19:00|694.74|690.74|694.55|690.55|694.75|690.75|694.37|690.37|24
1622531950000|2021-06-01 07:19:10|694.6|690.6|694.53|690.53|694.77|690.77|694.46|690.46|27
1622531960000|2021-06-01 07:19:20|694.54|690.54|694.1|690.1|694.54|690.54|694.1|690.1|14
1622531970000|2021-06-01 07:19:30|694.18|690.18|694.26|690.26|694.58|690.58|693.98|689.98|34
1622531980000|2021-06-01 07:19:40|694.28|690.28|694.17|690.17|694.32|690.32|694.09|690.09|33
1622531990000|2021-06-01 07:19:50|694.15|690.15|694.26|690.26|694.34|690.34|694.07|690.07|25
1622532000000|2021-06-01 07:20:00|694.24|690.24|694.82|690.82|694.83|690.83|694.11|690.11|28
1622532010000|2021-06-01 07:20:10|694.83|690.83|694.83|690.83|694.89|690.89|694.65|690.65|27
1622532020000|2021-06-01 07:20:20|694.84|690.84|694.89|690.89|694.91|690.91|694.81|690.81|21
1622532030000|2021-06-01 07:20:30|694.9|690.9|695.65|691.65|695.65|691.65|694.89|690.89|26
1622532040000|2021-06-01 07:20:40|695.61|691.61|695.51|691.51|695.72|691.72|695.51|691.51|23
1622532050000|2021-06-01 07:20:50|695.52|691.52|695.66|691.66|695.66|691.66|695.26|691.26|27
1622532060000|2021-06-01 07:21:00|695.67|691.67|695.94|691.94|695.95|691.95|695.66|691.66|15
1622532070000|2021-06-01 07:21:10|695.95|691.95|696|692|696.04|692.04|695.91|691.91|24
1622532080000|2021-06-01 07:21:20|696.01|692.01|696.02|692.02|696.02|692.02|695.94|691.94|27
1622532090000|2021-06-01 07:21:30|696.05|692.05|696.36|692.36|696.39|692.39|696.05|692.05|10
1622532100000|2021-06-01 07:21:40|696.37|692.37|696.64|692.64|696.64|692.64|696.37|692.37|12
1622532110000|2021-06-01 07:21:50|696.63|692.63|696.5|692.5|696.63|692.63|696.35|692.35|27
1622532120000|2021-06-01 07:22:00|696.49|692.49|695.83|691.83|696.54|692.54|695.82|691.82|24
1622532130000|2021-06-01 07:22:10|695.75|691.75|695.79|691.79|695.8|691.8|695.61|691.61|22
1622532140000|2021-06-01 07:22:20|695.78|691.78|695.59|691.59|695.78|691.78|695.59|691.59|24
1622532150000|2021-06-01 07:22:30|695.45|691.45|695.34|691.34|695.54|691.54|695.32|691.32|26
1622532160000|2021-06-01 07:22:40|695.24|691.24|695.31|691.31|695.33|691.33|695.19|691.19|18
1622532170000|2021-06-01 07:22:50|695.26|691.26|695.67|691.67|695.68|691.68|695.25|691.25|21
1622532180000|2021-06-01 07:23:00|695.69|691.69|695.43|691.43|695.69|691.69|695.4|691.4|25
1622532190000|2021-06-01 07:23:10|695.42|691.42|695.38|691.38|695.42|691.42|695.27|691.27|26
1622532200000|2021-06-01 07:23:20|695.36|691.36|695.57|691.57|695.57|691.57|695.23|691.23|27
1622532210000|2021-06-01 07:23:30|695.56|691.56|695.61|691.61|695.69|691.69|695.54|691.54|25
1622532220000|2021-06-01 07:23:40|695.63|691.63|696.86|692.86|696.86|692.86|695.6|691.6|25
1622532230000|2021-06-01 07:23:50|696.8|692.8|697.53|693.53|697.53|693.53|696.79|692.79|27
1622532240000|2021-06-01 07:24:00|697.29|693.29|697.61|693.61|697.81|693.81|697.29|693.29|15
1622532250000|2021-06-01 07:24:10|697.62|693.62|697.59|693.59|697.63|693.63|697.53|693.53|16
1622532260000|2021-06-01 07:24:20|697.61|693.61|698.01|694.01|698.1|694.1|697.61|693.61|27
1622532270000|2021-06-01 07:24:30|697.99|693.99|697.65|693.65|697.99|693.99|697.5|693.5|24
1622532280000|2021-06-01 07:24:40|697.64|693.64|697.39|693.39|697.7|693.7|697.37|693.37|26
1622532290000|2021-06-01 07:24:50|697.37|693.37|697.72|693.72|697.72|693.72|697.29|693.29|29
1622532300000|2021-06-01 07:25:00|697.73|693.73|697.05|693.05|697.73|693.73|697.03|693.03|23
1622532310000|2021-06-01 07:25:10|696.99|692.99|696.41|692.41|696.99|692.99|696.38|692.38|32
1622532320000|2021-06-01 07:25:20|696.38|692.38|696.19|692.19|696.38|692.38|696.14|692.14|24
1622532330000|2021-06-01 07:25:30|696.2|692.2|696.16|692.16|696.24|692.24|696.14|692.14|18
1622532340000|2021-06-01 07:25:40|696.15|692.15|695.81|691.81|696.16|692.16|695.72|691.72|28
1622532350000|2021-06-01 07:25:50|695.73|691.73|695.54|691.54|695.73|691.73|695.52|691.52|21
1622532360000|2021-06-01 07:26:00|695.55|691.55|695.27|691.27|695.55|691.55|695.24|691.24|28
1622532370000|2021-06-01 07:26:10|695.28|691.28|695.24|691.24|695.43|691.43|695.24|691.24|26
1622532380000|2021-06-01 07:26:20|695.23|691.23|695.31|691.31|695.39|691.39|695.18|691.18|26
1622532390000|2021-06-01 07:26:30|695.29|691.29|695.26|691.26|695.31|691.31|695.23|691.23|25
1622532400000|2021-06-01 07:26:40|695.24|691.24|695.17|691.17|695.24|691.24|695.13|691.13|13
1622532410000|2021-06-01 07:26:50|695.2|691.2|695.11|691.11|695.32|691.32|695.11|691.11|25
1622532420000|2021-06-01 07:27:00|695.12|691.12|694.77|690.77|695.12|691.12|694.62|690.62|24
1622532430000|2021-06-01 07:27:10|694.76|690.76|695.21|691.21|695.45|691.45|694.76|690.76|32
1622532440000|2021-06-01 07:27:20|695.22|691.22|694.63|690.63|695.3|691.3|694.62|690.62|21
1622532450000|2021-06-01 07:27:30|694.66|690.66|694.54|690.54|694.78|690.78|694.54|690.54|19
1622532460000|2021-06-01 07:27:40|694.58|690.58|694.54|690.54|694.65|690.65|694.52|690.52|27
1622532470000|2021-06-01 07:27:50|694.56|690.56|694.46|690.46|694.58|690.58|694.46|690.46|24
1622532480000|2021-06-01 07:28:00|694.45|690.45|694.55|690.55|694.6|690.6|694.45|690.45|17
1622532490000|2021-06-01 07:28:10|694.42|690.42|694.45|690.45|694.53|690.53|694.39|690.39|24
1622532500000|2021-06-01 07:28:20|694.47|690.47|694.42|690.42|694.5|690.5|694.41|690.41|17
1622532510000|2021-06-01 07:28:30|694.41|690.41|694.43|690.43|694.44|690.44|694.38|690.38|19
1622532520000|2021-06-01 07:28:40|694.42|690.42|694.44|690.44|694.47|690.47|694.42|690.42|20
1622532530000|2021-06-01 07:28:50|694.43|690.43|693.93|689.93|694.44|690.44|693.93|689.93|29
1622532540000|2021-06-01 07:29:00|693.92|689.92|694.2|690.2|694.39|690.39|693.78|689.78|30
1622532550000|2021-06-01 07:29:10|694.18|690.18|694.01|690.01|694.18|690.18|693.98|689.98|28
1622532560000|2021-06-01 07:29:20|694|690|694.1|690.1|694.1|690.1|693.95|689.95|22
1622532570000|2021-06-01 07:29:30|694.11|690.11|694.65|690.65|694.66|690.66|694.11|690.11|26
1622532580000|2021-06-01 07:29:40|694.6|690.6|694.18|690.18|694.62|690.62|694.07|690.07|25
1622532590000|2021-06-01 07:29:50|694.15|690.15|693.95|689.95|694.16|690.16|693.95|689.95|28
1622532600000|2021-06-01 07:30:00|693.96|689.96|694.24|690.24|694.24|690.24|693.82|689.82|33
1622532610000|2021-06-01 07:30:10|694.23|690.23|694.63|690.63|694.7|690.7|694.22|690.22|32
1622532620000|2021-06-01 07:30:20|694.64|690.64|694.91|690.91|694.94|690.94|694.58|690.58|30
1622532630000|2021-06-01 07:30:30|694.98|690.98|694.82|690.82|695.02|691.02|694.72|690.72|26
1622532640000|2021-06-01 07:30:40|694.78|690.78|694.81|690.81|694.86|690.86|694.78|690.78|12
1622532650000|2021-06-01 07:30:50|694.82|690.82|694.98|690.98|694.98|690.98|694.81|690.81|23
1622532660000|2021-06-01 07:31:00|694.97|690.97|695.34|691.34|695.38|691.38|694.97|690.97|19
1622532670000|2021-06-01 07:31:10|695.49|691.49|695.57|691.57|695.57|691.57|695.49|691.49|23
1622532680000|2021-06-01 07:31:20|695.55|691.55|695.56|691.56|695.56|691.56|695.49|691.49|10
1622532690000|2021-06-01 07:31:30|695.54|691.54|695.49|691.49|695.56|691.56|695.49|691.49|16
1622532700000|2021-06-01 07:31:40|695.52|691.52|695.47|691.47|695.54|691.54|695.31|691.31|15
1622532710000|2021-06-01 07:31:50|695.48|691.48|695.01|691.01|695.48|691.48|694.94|690.94|24
1622532720000|2021-06-01 07:32:00|694.96|690.96|694.6|690.6|694.96|690.96|694.53|690.53|18
1622532730000|2021-06-01 07:32:10|694.56|690.56|695.23|691.23|695.23|691.23|694.56|690.56|23
1622532740000|2021-06-01 07:32:20|695.25|691.25|695.26|691.26|695.28|691.28|695.03|691.03|25
1622532750000|2021-06-01 07:32:30|695.21|691.21|694.72|690.72|695.23|691.23|694.61|690.61|33
1622532760000|2021-06-01 07:32:40|694.71|690.71|694.45|690.45|694.71|690.71|694.43|690.43|22
1622532770000|2021-06-01 07:32:50|694.42|690.42|694.44|690.44|694.48|690.48|694.42|690.42|18
1622532780000|2021-06-01 07:33:00|694.42|690.42|693.88|689.88|694.43|690.43|693.88|689.88|21
1622532790000|2021-06-01 07:33:10|693.89|689.89|693.61|689.61|693.89|689.89|693.6|689.6|22
1622532800000|2021-06-01 07:33:20|693.6|689.6|693.62|689.62|693.62|689.62|693.56|689.56|10
1622532810000|2021-06-01 07:33:30|693.66|689.66|693.24|689.24|693.89|689.89|693.24|689.24|26
1622532820000|2021-06-01 07:33:40|693.13|689.13|693.1|689.1|693.14|689.14|692.92|688.92|20
1622532830000|2021-06-01 07:33:50|693.06|689.06|693.09|689.09|693.19|689.19|693.06|689.06|24
1622532840000|2021-06-01 07:34:00|693.08|689.08|693.21|689.21|693.47|689.47|692.98|688.98|29
1622532850000|2021-06-01 07:34:10|693.18|689.18|692.9|688.9|693.22|689.22|692.82|688.82|28
1622532860000|2021-06-01 07:34:20|692.95|688.95|693.21|689.21|693.3|689.3|692.95|688.95|28
1622532870000|2021-06-01 07:34:30|693.22|689.22|692.88|688.88|693.22|689.22|692.86|688.86|30
1622532880000|2021-06-01 07:34:40|692.86|688.86|692.41|688.41|692.86|688.86|692.29|688.29|30
1622532890000|2021-06-01 07:34:50|692.37|688.37|692.08|688.08|692.41|688.41|692.06|688.06|25
1622532900000|2021-06-01 07:35:00|692.09|688.09|692.1|688.1|692.35|688.35|692.07|688.07|33
1622532910000|2021-06-01 07:35:10|692.08|688.08|692.19|688.19|692.52|688.52|692.05|688.05|38
1622532920000|2021-06-01 07:35:20|692.2|688.2|692.34|688.34|692.51|688.51|692.17|688.17|23
1622532930000|2021-06-01 07:35:30|692.35|688.35|692.5|688.5|692.58|688.58|692.35|688.35|21
1622532940000|2021-06-01 07:35:40|692.49|688.49|692.59|688.59|692.59|688.59|692.34|688.34|27
1622532950000|2021-06-01 07:35:50|692.58|688.58|692.54|688.54|692.6|688.6|692.46|688.46|32
1622532960000|2021-06-01 07:36:00|692.48|688.48|692.34|688.34|692.48|688.48|692.31|688.31|27
1622532970000|2021-06-01 07:36:10|692.39|688.39|692.47|688.47|692.5|688.5|692.39|688.39|23
1622532980000|2021-06-01 07:36:20|692.42|688.42|692.55|688.55|692.56|688.56|692.37|688.37|21
1622532990000|2021-06-01 07:36:30|692.52|688.52|692.23|688.23|692.53|688.53|692.14|688.14|27
1622533000000|2021-06-01 07:36:40|692.24|688.24|692.16|688.16|692.25|688.25|692.12|688.12|21
1622533010000|2021-06-01 07:36:50|692.17|688.17|692.24|688.24|692.26|688.26|692.14|688.14|16
1622533020000|2021-06-01 07:37:00|692.23|688.23|691.89|687.89|692.32|688.32|691.8|687.8|18
1622533030000|2021-06-01 07:37:10|691.88|687.88|692.07|688.07|692.27|688.27|691.86|687.86|30
1622533040000|2021-06-01 07:37:20|692.05|688.05|692.48|688.48|692.49|688.49|692|688|31
1622533050000|2021-06-01 07:37:30|692.47|688.47|692.36|688.36|692.47|688.47|692.36|688.36|26
1622533060000|2021-06-01 07:37:40|692.39|688.39|692.62|688.62|692.62|688.62|692.32|688.32|22
1622533070000|2021-06-01 07:37:50|692.63|688.63|692.41|688.41|692.64|688.64|692.38|688.38|21
1622533080000|2021-06-01 07:38:00|692.4|688.4|692.41|688.41|692.51|688.51|692.37|688.37|23
1622533090000|2021-06-01 07:38:10|692.4|688.4|692.34|688.34|692.43|688.43|692.3|688.3|24
1622533100000|2021-06-01 07:38:20|692.33|688.33|692.39|688.39|692.47|688.47|692.33|688.33|17
1622533110000|2021-06-01 07:38:30|692.38|688.38|692.21|688.21|692.42|688.42|692.16|688.16|23
1622533120000|2021-06-01 07:38:40|692.28|688.28|692.43|688.43|692.45|688.45|692.08|688.08|25
1622533130000|2021-06-01 07:38:50|692.45|688.45|692.48|688.48|692.52|688.52|692.45|688.45|24
1622533140000|2021-06-01 07:39:00|692.5|688.5|692.51|688.51|692.57|688.57|692.48|688.48|25
1622533150000|2021-06-01 07:39:10|692.52|688.52|693.49|689.49|693.49|689.49|692.48|688.48|26
1622533160000|2021-06-01 07:39:20|693.47|689.47|693.98|689.98|694|690|693.38|689.38|19
1622533170000|2021-06-01 07:39:30|693.96|689.96|693.83|689.83|693.96|689.96|693.81|689.81|8
1622533180000|2021-06-01 07:39:40|693.84|689.84|694.01|690.01|694.02|690.02|693.84|689.84|10
1622533190000|2021-06-01 07:39:50|694.02|690.02|693.98|689.98|694.02|690.02|693.97|689.97|10
1622533200000|2021-06-01 07:40:00|694|690|692.83|688.83|694|690|692.83|688.83|23
1622533210000|2021-06-01 07:40:10|692.76|688.76|692.94|688.94|692.94|688.94|692.74|688.74|17
1622533220000|2021-06-01 07:40:20|692.93|688.93|693.15|689.15|693.34|689.34|692.93|688.93|22
1622533230000|2021-06-01 07:40:30|693.73|689.73|693.91|689.91|694.15|690.15|693.71|689.71|10
1622533240000|2021-06-01 07:40:40|693.9|689.9|694.02|690.02|694.1|690.1|693.75|689.75|28
1622533250000|2021-06-01 07:40:50|694.06|690.06|694.8|690.8|694.9|690.9|694.06|690.06|31
1622533260000|2021-06-01 07:41:00|695.06|691.06|695.38|691.38|695.41|691.41|694.89|690.89|25
1622533270000|2021-06-01 07:41:10|695.43|691.43|695.47|691.47|695.61|691.61|695.42|691.42|28
1622533280000|2021-06-01 07:41:20|695.43|691.43|695.39|691.39|695.46|691.46|695.19|691.19|24
1622533290000|2021-06-01 07:41:30|695.38|691.38|696.11|692.11|696.13|692.13|695.38|691.38|24
1622533300000|2021-06-01 07:41:40|696.13|692.13|695.84|691.84|696.13|692.13|695.84|691.84|26
1622533310000|2021-06-01 07:41:50|695.98|691.98|695.69|691.69|695.98|691.98|695.63|691.63|29
1622533320000|2021-06-01 07:42:00|695.68|691.68|696.17|692.17|696.17|692.17|695.68|691.68|19
1622533330000|2021-06-01 07:42:10|696.16|692.16|695.47|691.47|696.16|692.16|695.47|691.47|28
1622533340000|2021-06-01 07:42:20|695.45|691.45|695.29|691.29|695.53|691.53|695.05|691.05|28
1622533350000|2021-06-01 07:42:30|695.44|691.44|695.37|691.37|695.56|691.56|695.29|691.29|30
1622533360000|2021-06-01 07:42:40|695.36|691.36|694.98|690.98|695.36|691.36|694.98|690.98|28
1622533370000|2021-06-01 07:42:50|694.88|690.88|694.74|690.74|694.96|690.96|694.58|690.58|23
1622533380000|2021-06-01 07:43:00|694.73|690.73|694.77|690.77|694.79|690.79|694.66|690.66|22
1622533390000|2021-06-01 07:43:10|694.78|690.78|695.1|691.1|695.1|691.1|694.78|690.78|22
1622533400000|2021-06-01 07:43:20|695.25|691.25|695.13|691.13|695.52|691.52|695.01|691.01|27
1622533410000|2021-06-01 07:43:30|695.14|691.14|695.06|691.06|695.19|691.19|695.02|691.02|18
1622533420000|2021-06-01 07:43:40|695.07|691.07|695.2|691.2|695.2|691.2|695.06|691.06|27
1622533430000|2021-06-01 07:43:50|695.23|691.23|694.87|690.87|695.41|691.41|694.76|690.76|29
1622533440000|2021-06-01 07:44:00|694.86|690.86|695.43|691.43|695.55|691.55|694.83|690.83|24
1622533450000|2021-06-01 07:44:10|695.33|691.33|694.99|690.99|695.33|691.33|694.92|690.92|34
1622533460000|2021-06-01 07:44:20|694.93|690.93|694.24|690.24|694.96|690.96|694.24|690.24|30
1622533470000|2021-06-01 07:44:30|694.26|690.26|694.18|690.18|694.54|690.54|694.16|690.16|30
1622533480000|2021-06-01 07:44:40|694.15|690.15|693.72|689.72|694.17|690.17|693.72|689.72|20
1622533490000|2021-06-01 07:44:50|693.73|689.73|694.09|690.09|694.1|690.1|693.73|689.73|27
1622533500000|2021-06-01 07:45:00|694.16|690.16|693.87|689.87|694.21|690.21|693.87|689.87|30
1622533510000|2021-06-01 07:45:10|693.81|689.81|693.73|689.73|693.81|689.81|693.57|689.57|26
1622533520000|2021-06-01 07:45:20|693.72|689.72|694.44|690.44|694.45|690.45|693.67|689.67|23
1622533530000|2021-06-01 07:45:30|694.42|690.42|694.7|690.7|694.82|690.82|694.42|690.42|22
1622533540000|2021-06-01 07:45:40|694.71|690.71|694.72|690.72|694.83|690.83|694.59|690.59|16
1622533550000|2021-06-01 07:45:50|694.78|690.78|695.06|691.06|695.11|691.11|694.39|690.39|26
1622533560000|2021-06-01 07:46:00|695.07|691.07|696.03|692.03|696.03|692.03|694.39|690.39|25
1622533570000|2021-06-01 07:46:10|695.94|691.94|696.25|692.25|696.46|692.46|695.94|691.94|20
1622533580000|2021-06-01 07:46:20|696.31|692.31|696.28|692.28|696.46|692.46|696.26|692.26|17
1622533590000|2021-06-01 07:46:30|696.27|692.27|696.12|692.12|696.27|692.27|696.1|692.1|23
1622533600000|2021-06-01 07:46:40|696.14|692.14|696.1|692.1|696.21|692.21|696.08|692.08|19
1622533610000|2021-06-01 07:46:50|696.11|692.11|696.47|692.47|696.53|692.53|696.11|692.11|25
1622533620000|2021-06-01 07:47:00|696.34|692.34|696.68|692.68|696.91|692.91|696.3|692.3|25
1622533630000|2021-06-01 07:47:10|696.65|692.65|696.62|692.62|696.74|692.74|696.4|692.4|30
1622533640000|2021-06-01 07:47:20|696.61|692.61|696.54|692.54|696.63|692.63|696.54|692.54|19
1622533650000|2021-06-01 07:47:30|696.56|692.56|696.58|692.58|696.59|692.59|696.54|692.54|9
1622533660000|2021-06-01 07:47:40|696.59|692.59|696.41|692.41|696.59|692.59|696.4|692.4|26
1622533670000|2021-06-01 07:47:50|696.43|692.43|696.14|692.14|696.43|692.43|696.14|692.14|23
1622533680000|2021-06-01 07:48:00|696.16|692.16|695.82|691.82|696.18|692.18|695.8|691.8|29
1622533690000|2021-06-01 07:48:10|695.85|691.85|695.77|691.77|695.85|691.85|695.65|691.65|21
1622533700000|2021-06-01 07:48:20|695.74|691.74|695.6|691.6|695.77|691.77|695.57|691.57|11
1622533710000|2021-06-01 07:48:30|695.57|691.57|695.82|691.82|695.91|691.91|695.57|691.57|12
1622533720000|2021-06-01 07:48:40|695.81|691.81|695.46|691.46|695.81|691.81|695.45|691.45|18
1622533730000|2021-06-01 07:48:50|695.49|691.49|695.63|691.63|695.63|691.63|695.49|691.49|19
1622533740000|2021-06-01 07:49:00|695.64|691.64|696.24|692.24|696.24|692.24|695.64|691.64|21
1622533750000|2021-06-01 07:49:10|696.25|692.25|696.67|692.67|696.69|692.69|696.22|692.22|29
1622533760000|2021-06-01 07:49:20|696.7|692.7|696.36|692.36|696.7|692.7|696.36|692.36|20
1622533770000|2021-06-01 07:49:30|696.47|692.47|696.23|692.23|696.47|692.47|696.22|692.22|27
1622533780000|2021-06-01 07:49:40|696.26|692.26|696.13|692.13|696.29|692.29|696.08|692.08|21
1622533790000|2021-06-01 07:49:50|696.14|692.14|696.1|692.1|696.41|692.41|696.1|692.1|29
1622533800000|2021-06-01 07:50:00|696.11|692.11|696.6|692.6|696.61|692.61|696.11|692.11|29
1622533810000|2021-06-01 07:50:10|696.62|692.62|696.69|692.69|697.03|693.03|696.62|692.62|24
1622533820000|2021-06-01 07:50:20|696.7|692.7|696.77|692.77|696.81|692.81|696.7|692.7|20
1622533830000|2021-06-01 07:50:30|696.75|692.75|697.03|693.03|697.13|693.13|696.73|692.73|21
1622533840000|2021-06-01 07:50:40|697.15|693.15|696.95|692.95|697.2|693.2|696.89|692.89|29
1622533850000|2021-06-01 07:50:50|696.94|692.94|697.04|693.04|697.04|693.04|696.94|692.94|15
1622533860000|2021-06-01 07:51:00|697.05|693.05|697.31|693.31|697.31|693.31|697.04|693.04|12
1622533870000|2021-06-01 07:51:10|697.32|693.32|697.46|693.46|697.46|693.46|697.32|693.32|20
1622533880000|2021-06-01 07:51:20|697.43|693.43|697.55|693.55|697.55|693.55|697.41|693.41|9
1622533890000|2021-06-01 07:51:30|697.54|693.54|697.56|693.56|697.57|693.57|697.54|693.54|5
1622533900000|2021-06-01 07:51:40|697.61|693.61|697.45|693.45|697.61|693.61|697.31|693.31|17
1622533910000|2021-06-01 07:51:50|697.46|693.46|696.98|692.98|697.46|693.46|696.98|692.98|21
1622533920000|2021-06-01 07:52:00|696.95|692.95|696.79|692.79|697.01|693.01|696.77|692.77|27
1622533930000|2021-06-01 07:52:10|696.8|692.8|696.48|692.48|696.82|692.82|696.48|692.48|16
1622533940000|2021-06-01 07:52:20|696.44|692.44|696.27|692.27|696.44|692.44|696.2|692.2|32
1622533950000|2021-06-01 07:52:30|696.29|692.29|696.46|692.46|696.46|692.46|696.22|692.22|20
1622533960000|2021-06-01 07:52:40|696.45|692.45|696.11|692.11|696.5|692.5|696.09|692.09|18
1622533970000|2021-06-01 07:52:50|696.13|692.13|696.12|692.12|696.27|692.27|696.06|692.06|24
1622533980000|2021-06-01 07:53:00|696.08|692.08|696.11|692.11|696.12|692.12|696.06|692.06|26
1622533990000|2021-06-01 07:53:10|696.22|692.22|695.85|691.85|696.22|692.22|695.84|691.84|19
1622534000000|2021-06-01 07:53:20|695.89|691.89|695.92|691.92|695.92|691.92|695.81|691.81|12
1622534010000|2021-06-01 07:53:30|695.93|691.93|696.34|692.34|696.34|692.34|695.92|691.92|22
1622534020000|2021-06-01 07:53:40|696.36|692.36|696.46|692.46|696.47|692.47|696.36|692.36|22
1622534030000|2021-06-01 07:53:50|696.45|692.45|696.59|692.59|696.7|692.7|696.42|692.42|26
1622534040000|2021-06-01 07:54:00|696.65|692.65|696.6|692.6|696.76|692.76|696.57|692.57|27
1622534050000|2021-06-01 07:54:10|696.61|692.61|696.4|692.4|696.66|692.66|696.31|692.31|30
1622534060000|2021-06-01 07:54:20|696.38|692.38|696.28|692.28|696.38|692.38|696.23|692.23|18
1622534070000|2021-06-01 07:54:30|696.34|692.34|696.23|692.23|696.43|692.43|696.17|692.17|28
1622534080000|2021-06-01 07:54:40|696.24|692.24|696.25|692.25|696.42|692.42|696.18|692.18|20
1622534090000|2021-06-01 07:54:50|696.23|692.23|696.28|692.28|696.29|692.29|696.23|692.23|11
1622534100000|2021-06-01 07:55:00|696.29|692.29|696.4|692.4|696.4|692.4|696.29|692.29|6
1622534110000|2021-06-01 07:55:10|696.41|692.41|696.7|692.7|696.71|692.71|696.41|692.41|12
1622534120000|2021-06-01 07:55:20|696.76|692.76|696.95|692.95|696.97|692.97|696.76|692.76|12
1622534130000|2021-06-01 07:55:30|696.94|692.94|696.99|692.99|697.02|693.02|696.94|692.94|21
1622534140000|2021-06-01 07:55:40|697.01|693.01|697.01|693.01|697.03|693.03|696.99|692.99|9
1622534150000|2021-06-01 07:55:50|697.02|693.02|697.01|693.01|697.02|693.02|696.99|692.99|14
1622534160000|2021-06-01 07:56:00|697|693|697.18|693.18|697.18|693.18|696.99|692.99|17
1622534170000|2021-06-01 07:56:10|697.2|693.2|697.45|693.45|697.45|693.45|697.2|693.2|22
1622534180000|2021-06-01 07:56:20|697.43|693.43|697.21|693.21|697.43|693.43|697.2|693.2|21
1622534190000|2021-06-01 07:56:30|697.26|693.26|697.26|693.26|697.26|693.26|697.22|693.22|6
1622534200000|2021-06-01 07:56:40|697.27|693.27|697.3|693.3|697.31|693.31|697.27|693.27|14
1622534210000|2021-06-01 07:56:50|697.32|693.32|697.33|693.33|697.34|693.34|697.3|693.3|15
1622534220000|2021-06-01 07:57:00|697.32|693.32|696.59|692.59|697.32|693.32|696.34|692.34|22
1622534230000|2021-06-01 07:57:10|696.63|692.63|696.11|692.11|696.64|692.64|696.09|692.09|25
1622534240000|2021-06-01 07:57:20|696.09|692.09|695.7|691.7|696.12|692.12|695.7|691.7|19
1622534250000|2021-06-01 07:57:30|695.72|691.72|696.17|692.17|696.18|692.18|695.68|691.68|23
1622534260000|2021-06-01 07:57:40|696.16|692.16|696.15|692.15|696.18|692.18|696.1|692.1|27
1622534270000|2021-06-01 07:57:50|696.14|692.14|695.97|691.97|696.15|692.15|695.96|691.96|13
1622534280000|2021-06-01 07:58:00|695.98|691.98|695.98|691.98|696.02|692.02|695.96|691.96|15
1622534290000|2021-06-01 07:58:10|695.97|691.97|695.9|691.9|695.97|691.97|695.89|691.89|9
1622534300000|2021-06-01 07:58:20|695.91|691.91|695.79|691.79|695.94|691.94|695.75|691.75|20
1622534310000|2021-06-01 07:58:30|695.74|691.74|695.99|691.99|696.02|692.02|695.74|691.74|19
1622534320000|2021-06-01 07:58:40|696|692|696.32|692.32|696.34|692.34|696|692|18
1622534330000|2021-06-01 07:58:50|696.31|692.31|696.24|692.24|696.31|692.31|696.23|692.23|10
1622534340000|2021-06-01 07:59:00|696.23|692.23|695.79|691.79|696.27|692.27|695.78|691.78|23
1622534350000|2021-06-01 07:59:10|695.78|691.78|695.82|691.82|695.84|691.84|695.74|691.74|10
1622534360000|2021-06-01 07:59:20|695.84|691.84|696.2|692.2|696.24|692.24|695.84|691.84|22
1622534370000|2021-06-01 07:59:30|696.3|692.3|696.02|692.02|696.31|692.31|696.02|692.02|11
1622534380000|2021-06-01 07:59:40|696|692|695.88|691.88|696.08|692.08|695.86|691.86|27
1622534390000|2021-06-01 07:59:50|695.89|691.89|695.93|691.93|696.06|692.06|695.86|691.86|28
1622534400000|2021-06-01 08:00:00|695.91|691.91|695.62|691.62|695.94|691.94|695.62|691.62|19
1622534410000|2021-06-01 08:00:10|695.65|691.65|695.95|691.95|695.95|691.95|695.65|691.65|20
1622534420000|2021-06-01 08:00:20|695.87|691.87|695.92|691.92|695.96|691.96|695.87|691.87|10
1622534430000|2021-06-01 08:00:30|695.97|691.97|696.25|692.25|696.26|692.26|695.95|691.95|22
1622534440000|2021-06-01 08:00:40|696.26|692.26|696.19|692.19|696.26|692.26|696.18|692.18|10
1622534450000|2021-06-01 08:00:50|696.2|692.2|696.81|692.81|696.81|692.81|696.2|692.2|22
1622534460000|2021-06-01 08:01:00|696.93|692.93|696.65|692.65|697.03|693.03|696.65|692.65|36
1622534470000|2021-06-01 08:01:10|696.73|692.73|696.51|692.51|696.75|692.75|696.48|692.48|21
1622534480000|2021-06-01 08:01:20|696.48|692.48|696.17|692.17|696.5|692.5|695.98|691.98|22
1622534490000|2021-06-01 08:01:30|696.14|692.14|696.5|692.5|696.58|692.58|696.14|692.14|32
1622534500000|2021-06-01 08:01:40|696.46|692.46|696.48|692.48|696.57|692.57|696.29|692.29|31
1622534510000|2021-06-01 08:01:50|696.51|692.51|696.64|692.64|696.73|692.73|696.51|692.51|23
1622534520000|2021-06-01 08:02:00|696.71|692.71|696.94|692.94|697.35|693.35|696.49|692.49|26
1622534530000|2021-06-01 08:02:10|696.77|692.77|698.45|694.45|698.45|694.45|696.54|692.54|24
1622534540000|2021-06-01 08:02:20|698.46|694.46|698.66|694.66|698.67|694.67|698.46|694.46|24
1622534550000|2021-06-01 08:02:30|698.62|694.62|698.85|694.85|698.86|694.86|698.6|694.6|24
1622534560000|2021-06-01 08:02:40|698.84|694.84|699.08|695.08|699.08|695.08|698.84|694.84|24
1622534570000|2021-06-01 08:02:50|699.1|695.1|698.67|694.67|699.1|695.1|698.63|694.63|21
1622534580000|2021-06-01 08:03:00|698.65|694.65|700.15|696.15|700.18|696.18|698.65|694.65|34
1622534590000|2021-06-01 08:03:10|700.22|696.22|700.07|696.07|700.44|696.44|700.07|696.07|34
1622534600000|2021-06-01 08:03:20|700.01|696.01|700.01|696.01|700.11|696.11|699.83|695.83|32
1622534610000|2021-06-01 08:03:30|699.96|695.96|699.7|695.7|699.97|695.97|699.68|695.68|33
1622534620000|2021-06-01 08:03:40|699.83|695.83|699.67|695.67|699.92|695.92|699.61|695.61|37
1622534630000|2021-06-01 08:03:50|699.66|695.66|698.53|694.53|699.67|695.67|698.53|694.53|29
1622534640000|2021-06-01 08:04:00|698.52|694.52|697.93|693.93|698.53|694.53|697.89|693.89|24
1622534650000|2021-06-01 08:04:10|697.89|693.89|696.89|692.89|697.93|693.93|696.78|692.78|34
1622534660000|2021-06-01 08:04:20|696.88|692.88|696.16|692.16|696.88|692.88|696.14|692.14|33
1622534670000|2021-06-01 08:04:30|696.1|692.1|695.4|691.4|696.13|692.13|695.39|691.39|24
1622534680000|2021-06-01 08:04:40|695.41|691.41|694.59|690.59|695.41|691.41|694.59|690.59|23
1622534690000|2021-06-01 08:04:50|694.56|690.56|694.35|690.35|694.56|690.56|694.27|690.27|24
1622534700000|2021-06-01 08:05:00|694.36|690.36|694.42|690.42|694.42|690.42|694.31|690.31|14
1622534710000|2021-06-01 08:05:10|694.38|690.38|694.41|690.41|694.44|690.44|694.34|690.34|28
1622534720000|2021-06-01 08:05:20|694.33|690.33|693.73|689.73|694.41|690.41|693.73|689.73|23
1622534730000|2021-06-01 08:05:30|693.69|689.69|693.35|689.35|693.7|689.7|693.3|689.3|30
1622534740000|2021-06-01 08:05:40|693.34|689.34|692.54|688.54|693.34|689.34|692.54|688.54|32
1622534750000|2021-06-01 08:05:50|692.51|688.51|692.5|688.5|692.98|688.98|692.49|688.49|33
1622534760000|2021-06-01 08:06:00|692.49|688.49|692.42|688.42|692.85|688.85|692.41|688.41|36
1622534770000|2021-06-01 08:06:10|692.41|688.41|692.43|688.43|692.47|688.47|692.36|688.36|25
1622534780000|2021-06-01 08:06:20|692.42|688.42|692.41|688.41|692.46|688.46|692.41|688.41|18
1622534790000|2021-06-01 08:06:30|692.33|688.33|691.91|687.91|692.43|688.43|691.91|687.91|22
1622534800000|2021-06-01 08:06:40|691.9|687.9|691.85|687.85|692.01|688.01|691.67|687.67|16
1622534810000|2021-06-01 08:06:50|691.79|687.79|691.85|687.85|692.05|688.05|691.73|687.73|33
1622534820000|2021-06-01 08:07:00|691.82|687.82|691.65|687.65|691.86|687.86|691.65|687.65|13
1622534830000|2021-06-01 08:07:10|691.68|687.68|690.54|686.54|691.71|687.71|690.54|686.54|29
1622534840000|2021-06-01 08:07:20|690.63|686.63|690.45|686.45|690.85|686.85|690.45|686.45|26
1622534850000|2021-06-01 08:07:30|690.43|686.43|690.44|686.44|690.66|686.66|690.4|686.4|27
1622534860000|2021-06-01 08:07:40|690.43|686.43|690.2|686.2|690.57|686.57|690.15|686.15|29
1622534870000|2021-06-01 08:07:50|690.21|686.21|690.79|686.79|690.79|686.79|690.2|686.2|26
1622534880000|2021-06-01 08:08:00|690.81|686.81|691.07|687.07|691.07|687.07|690.71|686.71|27
1622534890000|2021-06-01 08:08:10|691.09|687.09|691.33|687.33|691.63|687.63|691.09|687.09|31
1622534900000|2021-06-01 08:08:20|691.34|687.34|691.88|687.88|691.9|687.9|691.34|687.34|26
1622534910000|2021-06-01 08:08:30|691.89|687.89|692.7|688.7|692.77|688.77|691.86|687.86|30
1622534920000|2021-06-01 08:08:40|692.71|688.71|692.33|688.33|692.78|688.78|692.33|688.33|29
1622534930000|2021-06-01 08:08:50|692.36|688.36|692.14|688.14|692.37|688.37|692.1|688.1|24
1622534940000|2021-06-01 08:09:00|692.17|688.17|691.96|687.96|692.17|688.17|691.96|687.96|16
1622534950000|2021-06-01 08:09:10|691.91|687.91|691.4|687.4|691.96|687.96|691.37|687.37|27
1622534960000|2021-06-01 08:09:20|691.43|687.43|691.64|687.64|691.86|687.86|691.43|687.43|27
1622534970000|2021-06-01 08:09:30|691.63|687.63|691.11|687.11|691.64|687.64|691.11|687.11|25
1622534980000|2021-06-01 08:09:40|691.12|687.12|690.79|686.79|691.12|687.12|690.79|686.79|20
1622534990000|2021-06-01 08:09:50|690.78|686.78|690.63|686.63|690.8|686.8|690.57|686.57|21
1622535000000|2021-06-01 08:10:00|690.62|686.62|690.9|686.9|690.93|686.93|690.36|686.36|16
1622535010000|2021-06-01 08:10:10|690.86|686.86|690.72|686.72|690.88|686.88|690.69|686.69|24
1622535020000|2021-06-01 08:10:20|690.81|686.81|690.52|686.52|690.81|686.81|690.44|686.44|26
1622535030000|2021-06-01 08:10:30|690.51|686.51|690.75|686.75|690.95|686.95|690.45|686.45|23
1622535040000|2021-06-01 08:10:40|690.74|686.74|690.1|686.1|690.82|686.82|690.1|686.1|27
1622535050000|2021-06-01 08:10:50|690.05|686.05|688.84|684.84|690.05|686.05|688.58|684.58|27
1622535060000|2021-06-01 08:11:00|688.76|684.76|688.48|684.48|689.2|685.2|688.42|684.42|21
1622535070000|2021-06-01 08:11:10|688.47|684.47|689.2|685.2|689.2|685.2|688.04|684.04|14
1622535080000|2021-06-01 08:11:20|688.15|684.15|687.21|683.21|689.2|685.2|686.72|682.72|24
1622535090000|2021-06-01 08:11:30|687.25|683.25|686.68|682.68|687.26|683.26|686.65|682.65|33
1622535100000|2021-06-01 08:11:40|686.77|682.77|686.56|682.56|686.77|682.77|686.48|682.48|21
1622535110000|2021-06-01 08:11:50|686.55|682.55|684.77|680.77|686.55|682.55|684.55|680.55|33
1622535120000|2021-06-01 08:12:00|684.34|680.34|683.21|679.21|684.34|680.34|682.63|678.63|31
1622535130000|2021-06-01 08:12:10|683.18|679.18|683.56|679.56|683.57|679.57|682.63|678.63|33
1622535140000|2021-06-01 08:12:20|683.57|679.57|683.38|679.38|683.8|679.8|683.22|679.22|32
1622535150000|2021-06-01 08:12:30|683.37|679.37|683.22|679.22|683.5|679.5|683|679|34
1622535160000|2021-06-01 08:12:40|683.13|679.13|682.99|678.99|683.13|679.13|682.89|678.89|29
1622535170000|2021-06-01 08:12:50|682.96|678.96|682.81|678.81|683.06|679.06|682.8|678.8|37
1622535180000|2021-06-01 08:13:00|682.8|678.8|682.07|678.07|682.85|678.85|681.79|677.79|35
1622535190000|2021-06-01 08:13:10|682.1|678.1|682.8|678.8|682.8|678.8|681.95|677.95|33
1622535200000|2021-06-01 08:13:20|682.79|678.79|684.09|680.09|684.09|680.09|682.78|678.78|27
1622535210000|2021-06-01 08:13:30|684.08|680.08|683.62|679.62|684.08|680.08|683.62|679.62|32
1622535220000|2021-06-01 08:13:40|683.63|679.63|684.11|680.11|684.12|680.12|683.57|679.57|31
1622535230000|2021-06-01 08:13:50|684.07|680.07|683.14|679.14|684.12|680.12|683.13|679.13|25
1622535240000|2021-06-01 08:14:00|683.03|679.03|682.76|678.76|683.46|679.46|682.74|678.74|37
1622535250000|2021-06-01 08:14:10|682.79|678.79|682.57|678.57|683.07|679.07|682.57|678.57|33
1622535260000|2021-06-01 08:14:20|682.55|678.55|682.2|678.2|682.55|678.55|681.78|677.78|30
1622535270000|2021-06-01 08:14:30|682.17|678.17|682.13|678.13|682.26|678.26|681.96|677.96|33
1622535280000|2021-06-01 08:14:40|682.12|678.12|681.78|677.78|682.12|678.12|681.78|677.78|32
1622535290000|2021-06-01 08:14:50|681.81|677.81|682.47|678.47|682.47|678.47|681.79|677.79|28
1622535300000|2021-06-01 08:15:00|682.46|678.46|681.95|677.95|682.52|678.52|681.63|677.63|35
1622535310000|2021-06-01 08:15:10|681.66|677.66|682|678|682.24|678.24|681.66|677.66|30
1622535320000|2021-06-01 08:15:20|682.01|678.01|682.39|678.39|682.45|678.45|681.96|677.96|26
1622535330000|2021-06-01 08:15:30|682.24|678.24|683.14|679.14|683.14|679.14|682.23|678.23|26
1622535340000|2021-06-01 08:15:40|683.22|679.22|682.85|678.85|683.24|679.24|682.81|678.81|26
1622535350000|2021-06-01 08:15:50|682.87|678.87|683.39|679.39|683.67|679.67|682.87|678.87|17
1622535360000|2021-06-01 08:16:00|683.2|679.2|684|680|684|680|683.2|679.2|18
1622535370000|2021-06-01 08:16:10|684.13|680.13|684.54|680.54|684.67|680.67|684.13|680.13|37
1622535380000|2021-06-01 08:16:20|684.5|680.5|684.28|680.28|684.54|680.54|684.28|680.28|30
1622535390000|2021-06-01 08:16:30|684.34|680.34|684.35|680.35|684.39|680.39|684.3|680.3|32
1622535400000|2021-06-01 08:16:40|684.33|680.33|684.12|680.12|685.04|681.04|683.9|679.9|34
1622535410000|2021-06-01 08:16:50|683.97|679.97|684.1|680.1|684.27|680.27|683.97|679.97|32
1622535420000|2021-06-01 08:17:00|684.14|680.14|683.03|679.03|684.14|680.14|682.84|678.84|36
1622535430000|2021-06-01 08:17:10|683.15|679.15|682.34|678.34|683.19|679.19|682.23|678.23|23
1622535440000|2021-06-01 08:17:20|682.3|678.3|680.54|676.54|682.41|678.41|680.22|676.22|25
1622535450000|2021-06-01 08:17:30|680.61|676.61|680.27|676.27|680.72|676.72|680.07|676.07|29
1622535460000|2021-06-01 08:17:40|680.19|676.19|680.21|676.21|680.46|676.46|680.11|676.11|19
1622535470000|2021-06-01 08:17:50|680.47|676.47|680.07|676.07|680.47|676.47|680.07|676.07|17
1622535480000|2021-06-01 08:18:00|679.7|675.7|679.02|675.02|679.83|675.83|678.95|674.95|31
1622535490000|2021-06-01 08:18:10|679.04|675.04|679.7|675.7|679.9|675.9|679.04|675.04|25
1622535500000|2021-06-01 08:18:20|679.64|675.64|679.95|675.95|679.95|675.95|679.5|675.5|25
1622535510000|2021-06-01 08:18:30|679.97|675.97|680.47|676.47|680.69|676.69|679.87|675.87|33
1622535520000|2021-06-01 08:18:40|680.46|676.46|680.63|676.63|680.66|676.66|680.44|676.44|32
1622535530000|2021-06-01 08:18:50|680.61|676.61|681.19|677.19|682.05|678.05|680.5|676.5|29
1622535540000|2021-06-01 08:19:00|681.25|677.25|681.59|677.59|682.03|678.03|680.61|676.61|32
1622535550000|2021-06-01 08:19:10|681.5|677.5|681.36|677.36|681.65|677.65|681.13|677.13|29
1622535560000|2021-06-01 08:19:20|681.35|677.35|681.63|677.63|681.63|677.63|680.81|676.81|26
1622535570000|2021-06-01 08:19:30|681.64|677.64|682.7|678.7|682.9|678.9|681.43|677.43|28
1622535580000|2021-06-01 08:19:40|682.66|678.66|682.1|678.1|682.68|678.68|682.1|678.1|30
1622535590000|2021-06-01 08:19:50|681.9|677.9|681.6|677.6|681.9|677.9|681.43|677.43|26
1622535600000|2021-06-01 08:20:00|681.58|677.58|681.96|677.96|682|678|681.48|677.48|27
1622535610000|2021-06-01 08:20:10|681.97|677.97|682.72|678.72|682.72|678.72|681.96|677.96|21
1622535620000|2021-06-01 08:20:20|682.64|678.64|682.12|678.12|682.72|678.72|681.97|677.97|21
1622535630000|2021-06-01 08:20:30|682.13|678.13|682.02|678.02|682.18|678.18|681.92|677.92|23
1622535640000|2021-06-01 08:20:40|682.03|678.03|682.22|678.22|682.31|678.31|682.03|678.03|33
1622535650000|2021-06-01 08:20:50|682.26|678.26|682.12|678.12|682.33|678.33|682.12|678.12|21
1622535660000|2021-06-01 08:21:00|682.13|678.13|682.17|678.17|682.3|678.3|682.13|678.13|28
1622535670000|2021-06-01 08:21:10|682.16|678.16|681.87|677.87|682.23|678.23|681.86|677.86|26
1622535680000|2021-06-01 08:21:20|681.89|677.89|682.09|678.09|682.1|678.1|681.81|677.81|23
1622535690000|2021-06-01 08:21:30|682.08|678.08|682.26|678.26|682.27|678.27|681.9|677.9|25
1622535700000|2021-06-01 08:21:40|682.1|678.1|682.75|678.75|682.75|678.75|682.1|678.1|22
1622535710000|2021-06-01 08:21:50|682.7|678.7|683.15|679.15|683.15|679.15|682.7|678.7|18
1622535720000|2021-06-01 08:22:00|683.08|679.08|683.28|679.28|683.32|679.32|683.08|679.08|28
1622535730000|2021-06-01 08:22:10|683.3|679.3|682.25|678.25|683.3|679.3|682.25|678.25|31
1622535740000|2021-06-01 08:22:20|682.22|678.22|681.81|677.81|682.26|678.26|681.71|677.71|31
1622535750000|2021-06-01 08:22:30|681.79|677.79|681.02|677.02|681.79|677.79|681|677|34
1622535760000|2021-06-01 08:22:40|681.04|677.04|681.11|677.11|681.24|677.24|680.91|676.91|29
1622535770000|2021-06-01 08:22:50|681.02|677.02|680.41|676.41|681.02|677.02|680.36|676.36|29
1622535780000|2021-06-01 08:23:00|680.36|676.36|680.87|676.87|680.98|676.98|680.35|676.35|29
1622535790000|2021-06-01 08:23:10|680.86|676.86|681.57|677.57|681.92|677.92|680.86|676.86|35
1622535800000|2021-06-01 08:23:20|681.56|677.56|681.1|677.1|681.57|677.57|681.08|677.08|31
1622535810000|2021-06-01 08:23:30|681.13|677.13|680.94|676.94|681.28|677.28|680.91|676.91|28
1622535820000|2021-06-01 08:23:40|680.92|676.92|680.31|676.31|680.93|676.93|680.3|676.3|32
1622535830000|2021-06-01 08:23:50|680.21|676.21|680.19|676.19|680.21|676.21|680.14|676.14|18
1622535840000|2021-06-01 08:24:00|680.2|676.2|680.57|676.57|680.7|676.7|680.2|676.2|33
1622535850000|2021-06-01 08:24:10|680.52|676.52|680.71|676.71|680.72|676.72|680.26|676.26|30
1622535860000|2021-06-01 08:24:20|680.68|676.68|680.03|676.03|680.68|676.68|680.03|676.03|23
1622535870000|2021-06-01 08:24:30|680.02|676.02|679.46|675.46|680.02|676.02|679.46|675.46|28
1622535880000|2021-06-01 08:24:40|679.45|675.45|679.72|675.72|679.77|675.77|679.44|675.44|32
1622535890000|2021-06-01 08:24:50|679.73|675.73|680.32|676.32|680.32|676.32|679.73|675.73|22
1622535900000|2021-06-01 08:25:00|680.34|676.34|680.54|676.54|680.54|676.54|679.99|675.99|25
1622535910000|2021-06-01 08:25:10|680.56|676.56|681.12|677.12|681.33|677.33|680.08|676.08|20
1622535920000|2021-06-01 08:25:20|681.31|677.31|681.81|677.81|681.88|677.88|681.27|677.27|27
1622535930000|2021-06-01 08:25:30|681.79|677.79|680.69|676.69|681.79|677.79|680.69|676.69|33
1622535940000|2021-06-01 08:25:40|680.59|676.59|681.03|677.03|681.03|677.03|680.56|676.56|30
1622535950000|2021-06-01 08:25:50|680.87|676.87|681.17|677.17|681.17|677.17|680.78|676.78|24
1622535960000|2021-06-01 08:26:00|681.18|677.18|680.89|676.89|681.32|677.32|680.88|676.88|27
1622535970000|2021-06-01 08:26:10|680.88|676.88|680.37|676.37|680.88|676.88|680.37|676.37|22
1622535980000|2021-06-01 08:26:20|680.34|676.34|680.39|676.39|680.39|676.39|680.26|676.26|30
1622535990000|2021-06-01 08:26:30|680.4|676.4|680.23|676.23|680.43|676.43|680.23|676.23|24
1622536000000|2021-06-01 08:26:40|680.24|676.24|680.26|676.26|680.27|676.27|680.13|676.13|18
1622536010000|2021-06-01 08:26:50|680.27|676.27|680.44|676.44|680.44|676.44|680.22|676.22|23
1622536020000|2021-06-01 08:27:00|680.43|676.43|680.84|676.84|681.13|677.13|680.42|676.42|25
1622536030000|2021-06-01 08:27:10|680.85|676.85|680.68|676.68|681.01|677.01|680.63|676.63|28
1622536040000|2021-06-01 08:27:20|680.67|676.67|680.79|676.79|680.83|676.83|680.64|676.64|26
1622536050000|2021-06-01 08:27:30|680.82|676.82|680.88|676.88|680.88|676.88|680.73|676.73|20
1622536060000|2021-06-01 08:27:40|680.87|676.87|680.28|676.28|680.87|676.87|680.28|676.28|20
1622536070000|2021-06-01 08:27:50|680.24|676.24|679.82|675.82|680.27|676.27|679.71|675.71|29
1622536080000|2021-06-01 08:28:00|679.99|675.99|679.72|675.72|680.26|676.26|679.72|675.72|36
1622536090000|2021-06-01 08:28:10|679.76|675.76|679.73|675.73|679.79|675.79|679.65|675.65|30
1622536100000|2021-06-01 08:28:20|679.74|675.74|679.85|675.85|679.93|675.93|679.74|675.74|28
1622536110000|2021-06-01 08:28:30|679.86|675.86|679.62|675.62|679.9|675.9|679.55|675.55|28
1622536120000|2021-06-01 08:28:40|679.63|675.63|679.54|675.54|679.63|675.63|679.42|675.42|34
1622536130000|2021-06-01 08:28:50|679.55|675.55|679.86|675.86|679.92|675.92|679.41|675.41|28
1622536140000|2021-06-01 08:29:00|679.83|675.83|679.85|675.85|679.85|675.85|679.61|675.61|27
1622536150000|2021-06-01 08:29:10|679.9|675.9|680.03|676.03|680.03|676.03|679.66|675.66|34
1622536160000|2021-06-01 08:29:20|679.77|675.77|679.67|675.67|680.27|676.27|679.62|675.62|40
1622536170000|2021-06-01 08:29:30|679.66|675.66|679.61|675.61|679.73|675.73|679.47|675.47|35
1622536180000|2021-06-01 08:29:40|679.62|675.62|679.9|675.9|679.93|675.93|679.51|675.51|32
1622536190000|2021-06-01 08:29:50|679.91|675.91|680.05|676.05|680.11|676.11|679.75|675.75|33
1622536200000|2021-06-01 08:30:00|680.04|676.04|680.84|676.84|680.88|676.88|680.04|676.04|26
1622536210000|2021-06-01 08:30:10|680.87|676.87|681.44|677.44|681.48|677.48|680.53|676.53|21
1622536220000|2021-06-01 08:30:20|681.36|677.36|681.01|677.01|681.54|677.54|681.01|677.01|29
1622536230000|2021-06-01 08:30:30|680.98|676.98|681.12|677.12|681.18|677.18|680.82|676.82|27
1622536240000|2021-06-01 08:30:40|681.19|677.19|681.29|677.29|681.45|677.45|681.18|677.18|30
1622536250000|2021-06-01 08:30:50|681.28|677.28|680.65|676.65|681.33|677.33|680.42|676.42|30
1622536260000|2021-06-01 08:31:00|680.63|676.63|679.47|675.47|680.63|676.63|679.38|675.38|32
1622536270000|2021-06-01 08:31:10|679.48|675.48|679.68|675.68|679.91|675.91|679.48|675.48|22
1622536280000|2021-06-01 08:31:20|679.67|675.67|679.27|675.27|679.84|675.84|679.23|675.23|26
1622536290000|2021-06-01 08:31:30|679.23|675.23|678.49|674.49|679.23|675.23|678.45|674.45|25
1622536300000|2021-06-01 08:31:40|678.43|674.43|677.98|673.98|678.52|674.52|677.18|673.18|25
1622536310000|2021-06-01 08:31:50|677.37|673.37|674.58|670.58|677.69|673.69|674.58|670.58|34
1622536320000|2021-06-01 08:32:00|674.67|670.67|677.19|673.19|677.19|673.19|674.67|670.67|38
1622536330000|2021-06-01 08:32:10|676.97|672.97|676.5|672.5|677.34|673.34|675.82|671.82|36
1622536340000|2021-06-01 08:32:20|676.41|672.41|676.11|672.11|676.51|672.51|675.88|671.88|34
1622536350000|2021-06-01 08:32:30|676.15|672.15|675.36|671.36|676.15|672.15|675.32|671.32|34
1622536360000|2021-06-01 08:32:40|675.37|671.37|675.83|671.83|675.92|671.92|675.22|671.22|33
1622536370000|2021-06-01 08:32:50|675.82|671.82|676|672|676.39|672.39|675.71|671.71|33
1622536380000|2021-06-01 08:33:00|676.07|672.07|676.92|672.92|676.98|672.98|676.01|672.01|29
1622536390000|2021-06-01 08:33:10|676.96|672.96|677.55|673.55|677.57|673.57|676.93|672.93|29
1622536400000|2021-06-01 08:33:20|677.51|673.51|677.79|673.79|677.79|673.79|677.28|673.28|30
1622536410000|2021-06-01 08:33:30|677.75|673.75|678.19|674.19|678.19|674.19|677.5|673.5|36
1622536420000|2021-06-01 08:33:40|678.2|674.2|678.18|674.18|678.42|674.42|678.17|674.17|30
1622536430000|2021-06-01 08:33:50|678.22|674.22|678.28|674.28|678.53|674.53|678.22|674.22|30
1622536440000|2021-06-01 08:34:00|678.3|674.3|677.35|673.35|678.3|674.3|677.26|673.26|31
1622536450000|2021-06-01 08:34:10|677.36|673.36|677.31|673.31|677.48|673.48|677.24|673.24|32
1622536460000|2021-06-01 08:34:20|677.28|673.28|677|673|677.28|673.28|677|673|32
1622536470000|2021-06-01 08:34:30|677.01|673.01|677.01|673.01|677.18|673.18|676.97|672.97|36
1622536480000|2021-06-01 08:34:40|677|673|676.69|672.69|677.02|673.02|676.69|672.69|21
1622536490000|2021-06-01 08:34:50|676.68|672.68|675.85|671.85|676.68|672.68|675.84|671.84|30
1622536500000|2021-06-01 08:35:00|675.86|671.86|675.78|671.78|676.15|672.15|675.67|671.67|27
1622536510000|2021-06-01 08:35:10|675.74|671.74|675.8|671.8|675.88|671.88|675.72|671.72|29
1622536520000|2021-06-01 08:35:20|675.84|671.84|676.59|672.59|676.66|672.66|675.84|671.84|33
1622536530000|2021-06-01 08:35:30|676.56|672.56|677.3|673.3|677.3|673.3|676.47|672.47|27
1622536540000|2021-06-01 08:35:40|677.31|673.31|678.05|674.05|678.05|674.05|677.3|673.3|14
1622536550000|2021-06-01 08:35:50|678.01|674.01|678.47|674.47|678.55|674.55|677.66|673.66|24
1622536560000|2021-06-01 08:36:00|678.48|674.48|678.76|674.76|678.81|674.81|678.48|674.48|28
1622536570000|2021-06-01 08:36:10|678.77|674.77|679.4|675.4|679.43|675.43|678.75|674.75|29
1622536580000|2021-06-01 08:36:20|679.39|675.39|679.57|675.57|679.61|675.61|678.84|674.84|32
1622536590000|2021-06-01 08:36:30|679.55|675.55|680.12|676.12|680.12|676.12|679.5|675.5|26
1622536600000|2021-06-01 08:36:40|679.99|675.99|679.85|675.85|679.99|675.99|679.76|675.76|23
1622536610000|2021-06-01 08:36:50|679.79|675.79|680.07|676.07|680.17|676.17|679.75|675.75|32
1622536620000|2021-06-01 08:37:00|680.04|676.04|679.76|675.76|680.07|676.07|679.76|675.76|29
1622536630000|2021-06-01 08:37:10|679.71|675.71|678.98|674.98|679.71|675.71|678.94|674.94|32
1622536640000|2021-06-01 08:37:20|679.02|675.02|678.18|674.18|679.03|675.03|678.18|674.18|23
1622536650000|2021-06-01 08:37:30|678.16|674.16|678.71|674.71|678.71|674.71|678.15|674.15|25
1622536660000|2021-06-01 08:37:40|678.7|674.7|678.82|674.82|678.86|674.86|678.62|674.62|26
1622536670000|2021-06-01 08:37:50|678.8|674.8|678.51|674.51|678.8|674.8|678.38|674.38|26
1622536680000|2021-06-01 08:38:00|678.45|674.45|677.98|673.98|678.47|674.47|677.84|673.84|37
1622536690000|2021-06-01 08:38:10|678.02|674.02|678|674|678.05|674.05|677.96|673.96|22
1622536700000|2021-06-01 08:38:20|677.99|673.99|677.45|673.45|677.99|673.99|677.41|673.41|19
1622536710000|2021-06-01 08:38:30|677.81|673.81|677.29|673.29|677.81|673.81|677.2|673.2|22
1622536720000|2021-06-01 08:38:40|677.23|673.23|677.43|673.43|677.46|673.46|677.23|673.23|17
1622536730000|2021-06-01 08:38:50|677.44|673.44|677.48|673.48|677.65|673.65|677.43|673.43|27
1622536740000|2021-06-01 08:39:00|677.49|673.49|677.74|673.74|677.91|673.91|677.4|673.4|26
1622536750000|2021-06-01 08:39:10|677.75|673.75|678.85|674.85|678.87|674.87|677.75|673.75|32
1622536760000|2021-06-01 08:39:20|678.86|674.86|678.8|674.8|678.88|674.88|678.8|674.8|19
1622536770000|2021-06-01 08:39:30|678.81|674.81|678.88|674.88|678.9|674.9|678.76|674.76|26
1622536780000|2021-06-01 08:39:40|678.86|674.86|678.83|674.83|678.88|674.88|678.78|674.78|27
1622536790000|2021-06-01 08:39:50|678.81|674.81|678.57|674.57|678.81|674.81|678.51|674.51|32
1622536800000|2021-06-01 08:40:00|678.59|674.59|678.93|674.93|678.93|674.93|678.57|674.57|25
1622536810000|2021-06-01 08:40:10|678.94|674.94|679.45|675.45|679.53|675.53|678.94|674.94|18
1622536820000|2021-06-01 08:40:20|679.44|675.44|679.51|675.51|679.51|675.51|679|675|26
1622536830000|2021-06-01 08:40:30|679.39|675.39|679.64|675.64|679.64|675.64|679.38|675.38|31
1622536840000|2021-06-01 08:40:40|679.63|675.63|679.26|675.26|679.63|675.63|679.23|675.23|30
1622536850000|2021-06-01 08:40:50|679.27|675.27|679.02|675.02|679.27|675.27|679.02|675.02|30
1622536860000|2021-06-01 08:41:00|679.03|675.03|677.65|673.65|679.05|675.05|677.47|673.47|34
1622536870000|2021-06-01 08:41:10|677.66|673.66|677.42|673.42|677.66|673.66|677.39|673.39|28
1622536880000|2021-06-01 08:41:20|677.41|673.41|677.2|673.2|677.58|673.58|677.2|673.2|30
1622536890000|2021-06-01 08:41:30|677.21|673.21|677.3|673.3|677.54|673.54|677.21|673.21|33
1622536900000|2021-06-01 08:41:40|677.34|673.34|677.05|673.05|677.34|673.34|677.03|673.03|20
1622536910000|2021-06-01 08:41:50|677.02|673.02|677.43|673.43|677.43|673.43|677.02|673.02|30
1622536920000|2021-06-01 08:42:00|677.45|673.45|678.25|674.25|678.25|674.25|677.42|673.42|18
1622536930000|2021-06-01 08:42:10|678.26|674.26|678.46|674.46|678.74|674.74|678.26|674.26|22
1622536940000|2021-06-01 08:42:20|678.48|674.48|677.42|673.42|678.48|674.48|677.42|673.42|32
1622536950000|2021-06-01 08:42:30|677.43|673.43|677.42|673.42|677.49|673.49|677.29|673.29|24
1622536960000|2021-06-01 08:42:40|677.41|673.41|677.74|673.74|677.77|673.77|677.41|673.41|23
1622536970000|2021-06-01 08:42:50|677.76|673.76|677.63|673.63|677.77|673.77|677.58|673.58|31
1622536980000|2021-06-01 08:43:00|677.59|673.59|676.99|672.99|677.59|673.59|676.96|672.96|25
1622536990000|2021-06-01 08:43:10|676.88|672.88|676.75|672.75|676.97|672.97|676.68|672.68|32
1622537000000|2021-06-01 08:43:20|676.85|672.85|676.13|672.13|676.87|672.87|676.13|672.13|32
1622537010000|2021-06-01 08:43:30|676.11|672.11|676.03|672.03|676.19|672.19|675.96|671.96|33
1622537020000|2021-06-01 08:43:40|675.99|671.99|676.08|672.08|676.31|672.31|675.99|671.99|25
1622537030000|2021-06-01 08:43:50|676.1|672.1|675.37|671.37|676.1|672.1|675.37|671.37|19
1622537040000|2021-06-01 08:44:00|675.21|671.21|675.14|671.14|675.21|671.21|675.1|671.1|13
1622537050000|2021-06-01 08:44:10|675.18|671.18|674.4|670.4|675.18|671.18|674.4|670.4|14
1622537060000|2021-06-01 08:44:20|674.45|670.45|674.2|670.2|674.45|670.45|674.09|670.09|25
1622537070000|2021-06-01 08:44:30|674.21|670.21|674.8|670.8|674.84|670.84|674.21|670.21|23
1622537080000|2021-06-01 08:44:40|674.85|670.85|675.74|671.74|675.74|671.74|674.73|670.73|15
1622537090000|2021-06-01 08:44:50|675.78|671.78|675.75|671.75|675.92|671.92|675.74|671.74|9
1622537100000|2021-06-01 08:45:00|675.86|671.86|675.94|671.94|676.48|672.48|675.86|671.86|15
1622537110000|2021-06-01 08:45:10|676.17|672.17|676.28|672.28|676.5|672.5|675.94|671.94|6
1622537120000|2021-06-01 08:45:20|675.94|671.94|677.56|673.56|677.56|673.56|675.94|671.94|11
1622537130000|2021-06-01 08:45:30|677.69|673.69|677.77|673.77|677.77|673.77|677.69|673.69|4
1622537140000|2021-06-01 08:45:40|677.89|673.89|677.94|673.94|677.94|673.94|677.89|673.89|3
1622537150000|2021-06-01 08:45:50|677.87|673.87|676.61|672.61|677.87|673.87|676.61|672.61|19
1622537160000|2021-06-01 08:46:00|676.48|672.48|677.59|673.59|677.59|673.59|676.48|672.48|13
1622537170000|2021-06-01 08:46:10|677.56|673.56|676.91|672.91|677.57|673.57|676.91|672.91|23
1622537180000|2021-06-01 08:46:20|676.87|672.87|676.84|672.84|676.99|672.99|676.79|672.79|24
1622537190000|2021-06-01 08:46:30|676.83|672.83|676.84|672.84|676.86|672.86|676.83|672.83|8
1622537200000|2021-06-01 08:46:40|676.85|672.85|676.84|672.84|676.9|672.9|676.83|672.83|13
1622537210000|2021-06-01 08:46:50|676.66|672.66|675.58|671.58|676.66|672.66|675.58|671.58|19
1622537220000|2021-06-01 08:47:00|675.55|671.55|675.85|671.85|676.1|672.1|675.55|671.55|13
1622537230000|2021-06-01 08:47:10|675.83|671.83|675|671|675.83|671.83|674.95|670.95|15
1622537240000|2021-06-01 08:47:20|674.96|670.96|674.84|670.84|675.06|671.06|674.84|670.84|12
1622537250000|2021-06-01 08:47:30|675|671|673.82|669.82|675|671|673.82|669.82|13
1622537260000|2021-06-01 08:47:40|673.78|669.78|674.22|670.22|674.22|670.22|673.64|669.64|23
1622537270000|2021-06-01 08:47:50|674.25|670.25|675.45|671.45|675.45|671.45|674.1|670.1|22
1622537280000|2021-06-01 08:48:00|675.47|671.47|674.72|670.72|675.47|671.47|674.72|670.72|17
1622537290000|2021-06-01 08:48:10|674.76|670.76|674.34|670.34|674.82|670.82|674.28|670.28|11
1622537300000|2021-06-01 08:48:20|674.3|670.3|674.87|670.87|674.91|670.91|674.29|670.29|21
1622537310000|2021-06-01 08:48:30|674.86|670.86|676.1|672.1|676.1|672.1|674.86|670.86|20
1622537320000|2021-06-01 08:48:40|676.12|672.12|677.36|673.36|677.36|673.36|676.12|672.12|18
1622537330000|2021-06-01 08:48:50|677.31|673.31|677.38|673.38|677.44|673.44|677.08|673.08|14
1622537340000|2021-06-01 08:49:00|677.35|673.35|678.01|674.01|678.03|674.03|677.35|673.35|19
1622537350000|2021-06-01 08:49:10|678.11|674.11|678.04|674.04|678.36|674.36|678.04|674.04|21
1622537360000|2021-06-01 08:49:20|678.23|674.23|677.52|673.52|678.38|674.38|677.52|673.52|14
1622537370000|2021-06-01 08:49:30|677.76|673.76|677.71|673.71|678.02|674.02|677.55|673.55|27
1622537380000|2021-06-01 08:49:40|677.77|673.77|677.79|673.79|677.8|673.8|677.63|673.63|25
1622537390000|2021-06-01 08:49:50|677.8|673.8|677.95|673.95|678.08|674.08|677.78|673.78|16
1622537400000|2021-06-01 08:50:00|677.96|673.96|677.92|673.92|678.07|674.07|677.92|673.92|18
1622537410000|2021-06-01 08:50:10|677.9|673.9|677.85|673.85|677.9|673.9|677.77|673.77|22
1622537420000|2021-06-01 08:50:20|677.86|673.86|678.28|674.28|678.35|674.35|677.8|673.8|30
1622537430000|2021-06-01 08:50:30|678.34|674.34|678.9|674.9|678.9|674.9|678.34|674.34|22
1622537440000|2021-06-01 08:50:40|678.83|674.83|678.94|674.94|679.07|675.07|678.72|674.72|15
1622537450000|2021-06-01 08:50:50|678.9|674.9|678.86|674.86|679.01|675.01|678.77|674.77|20
1622537460000|2021-06-01 08:51:00|678.92|674.92|679.32|675.32|679.63|675.63|678.88|674.88|21
1622537470000|2021-06-01 08:51:10|679.22|675.22|679.36|675.36|679.61|675.61|679.07|675.07|17
1622537480000|2021-06-01 08:51:20|679.34|675.34|678.66|674.66|679.34|675.34|678.66|674.66|22
1622537490000|2021-06-01 08:51:30|678.67|674.67|678.98|674.98|679.04|675.04|678.61|674.61|19
1622537500000|2021-06-01 08:51:40|678.92|674.92|679.25|675.25|679.25|675.25|678.92|674.92|16
1622537510000|2021-06-01 08:51:50|679.22|675.22|678.83|674.83|679.25|675.25|678.83|674.83|22
1622537520000|2021-06-01 08:52:00|678.81|674.81|679.35|675.35|679.35|675.35|678.81|674.81|24
1622537530000|2021-06-01 08:52:10|679.36|675.36|680.1|676.1|680.18|676.18|679.33|675.33|24
1622537540000|2021-06-01 08:52:20|680.09|676.09|679.75|675.75|680.09|676.09|679.75|675.75|20
1622537550000|2021-06-01 08:52:30|679.76|675.76|680.02|676.02|680.1|676.1|679.76|675.76|15
1622537560000|2021-06-01 08:52:40|680.01|676.01|679.87|675.87|680.1|676.1|679.87|675.87|8
1622537570000|2021-06-01 08:52:50|679.86|675.86|679.96|675.96|680.02|676.02|679.86|675.86|16
1622537580000|2021-06-01 08:53:00|679.97|675.97|680|676|680.06|676.06|679.97|675.97|8
1622537590000|2021-06-01 08:53:10|680.01|676.01|679.89|675.89|680.01|676.01|679.76|675.76|17
1622537600000|2021-06-01 08:53:20|679.91|675.91|679.96|675.96|679.96|675.96|679.77|675.77|22
1622537610000|2021-06-01 08:53:30|679.97|675.97|679.9|675.9|679.99|675.99|679.86|675.86|17
1622537620000|2021-06-01 08:53:40|679.87|675.87|679.95|675.95|679.96|675.96|679.81|675.81|17
1622537630000|2021-06-01 08:53:50|679.89|675.89|680.12|676.12|680.18|676.18|679.89|675.89|14
1622537640000|2021-06-01 08:54:00|680.25|676.25|680.33|676.33|680.44|676.44|680.25|676.25|10
1622537650000|2021-06-01 08:54:10|680.32|676.32|680.14|676.14|680.42|676.42|679.96|675.96|21
1622537660000|2021-06-01 08:54:20|680.11|676.11|680.16|676.16|680.34|676.34|680.09|676.09|20
1622537670000|2021-06-01 08:54:30|680.19|676.19|680.34|676.34|680.34|676.34|680.17|676.17|17
1622537680000|2021-06-01 08:54:40|680.33|676.33|680.34|676.34|680.43|676.43|680.26|676.26|14
1622537690000|2021-06-01 08:54:50|680.31|676.31|680.34|676.34|680.34|676.34|680.31|676.31|6
1622537700000|2021-06-01 08:55:00|680.33|676.33|680.35|676.35|680.35|676.35|680.28|676.28|11
1622537710000|2021-06-01 08:55:10|680.34|676.34|679.91|675.91|680.34|676.34|679.91|675.91|20
1622537720000|2021-06-01 08:55:20|679.92|675.92|679.94|675.94|679.94|675.94|679.91|675.91|13
1622537730000|2021-06-01 08:55:30|679.95|675.95|680.4|676.4|680.4|676.4|679.95|675.95|14
1622537740000|2021-06-01 08:55:40|680.42|676.42|680.16|676.16|680.42|676.42|680.15|676.15|9
1622537750000|2021-06-01 08:55:50|680.21|676.21|680.27|676.27|680.29|676.29|680.15|676.15|14
1622537760000|2021-06-01 08:56:00|680.14|676.14|680.03|676.03|680.19|676.19|679.99|675.99|17
1622537770000|2021-06-01 08:56:10|680.01|676.01|679.85|675.85|680.05|676.05|679.8|675.8|21
1622537780000|2021-06-01 08:56:20|679.78|675.78|679.8|675.8|679.81|675.81|679.75|675.75|10
1622537790000|2021-06-01 08:56:30|679.82|675.82|679.85|675.85|679.85|675.85|679.8|675.8|6
1622537800000|2021-06-01 08:56:40|679.86|675.86|679.95|675.95|679.96|675.96|679.83|675.83|11
1622537810000|2021-06-01 08:56:50|679.98|675.98|679.85|675.85|679.98|675.98|679.78|675.78|12
1622537820000|2021-06-01 08:57:00|679.8|675.8|678.89|674.89|679.8|675.8|678.87|674.87|17
1622537830000|2021-06-01 08:57:10|678.88|674.88|678.52|674.52|679.45|675.45|678.43|674.43|22
1622537840000|2021-06-01 08:57:20|678.51|674.51|678.7|674.7|678.73|674.73|678.36|674.36|18
1622537850000|2021-06-01 08:57:30|678.72|674.72|678.68|674.68|678.76|674.76|678.62|674.62|25
1622537860000|2021-06-01 08:57:40|678.69|674.69|679.3|675.3|679.31|675.31|678.65|674.65|20
1622537870000|2021-06-01 08:57:50|679.31|675.31|679.21|675.21|679.38|675.38|679.19|675.19|17
1622537880000|2021-06-01 08:58:00|679.22|675.22|680.05|676.05|680.06|676.06|679.22|675.22|16
1622537890000|2021-06-01 08:58:10|680.1|676.1|680.15|676.15|680.23|676.23|680.06|676.06|17
1622537900000|2021-06-01 08:58:20|680.13|676.13|680.26|676.26|680.26|676.26|680.13|676.13|6
1622537910000|2021-06-01 08:58:30|680.25|676.25|680.12|676.12|680.25|676.25|680.11|676.11|12
1622537920000|2021-06-01 08:58:40|680.11|676.11|680.06|676.06|680.12|676.12|680.06|676.06|13
1622537930000|2021-06-01 08:58:50|680.05|676.05|679.42|675.42|680.05|676.05|679.42|675.42|17
1622537940000|2021-06-01 08:59:00|679.43|675.43|679.72|675.72|679.74|675.74|679.43|675.43|8
1622537950000|2021-06-01 08:59:10|679.7|675.7|679.65|675.65|679.7|675.7|679.56|675.56|11
1622537960000|2021-06-01 08:59:20|679.67|675.67|679.15|675.15|679.67|675.67|679.1|675.1|24
1622537970000|2021-06-01 08:59:30|679.1|675.1|679.71|675.71|679.71|675.71|679.1|675.1|16
1622537980000|2021-06-01 08:59:40|679.88|675.88|679.69|675.69|679.88|675.88|679.68|675.68|11
1622537990000|2021-06-01 08:59:50|679.68|675.68|679.69|675.69|679.7|675.7|679.56|675.56|19
1622538000000|2021-06-01 09:00:00|679.73|675.73|679.43|675.43|679.73|675.73|679.43|675.43|14
1622538010000|2021-06-01 09:00:10|679.29|675.29|679|675|679.29|675.29|678.95|674.95|16
1622538020000|2021-06-01 09:00:20|678.99|674.99|679.02|675.02|679.08|675.08|678.95|674.95|9
1622538030000|2021-06-01 09:00:30|679.06|675.06|679.96|675.96|679.96|675.96|679.06|675.06|12
1622538040000|2021-06-01 09:00:40|680.08|676.08|680.95|676.95|680.95|676.95|680.08|676.08|13
1622538050000|2021-06-01 09:00:50|681|677|681.15|677.15|681.15|677.15|680.98|676.98|9
1622538060000|2021-06-01 09:01:00|681.13|677.13|681.04|677.04|681.13|677.13|681.04|677.04|10
1622538070000|2021-06-01 09:01:10|680.98|676.98|680.74|676.74|680.98|676.98|680.5|676.5|21
1622538080000|2021-06-01 09:01:20|680.75|676.75|680.91|676.91|680.91|676.91|680.75|676.75|11
1622538090000|2021-06-01 09:01:30|680.92|676.92|681.04|677.04|681.21|677.21|680.92|676.92|14
1622538100000|2021-06-01 09:01:40|681.05|677.05|681.05|677.05|681.06|677.06|680.92|676.92|11
1622538110000|2021-06-01 09:01:50|681.1|677.1|681.34|677.34|681.34|677.34|681.1|677.1|21
1622538120000|2021-06-01 09:02:00|681.35|677.35|681.6|677.6|681.6|677.6|681.34|677.34|14
1622538130000|2021-06-01 09:02:10|681.65|677.65|681.66|677.66|681.72|677.72|681.6|677.6|5
1622538140000|2021-06-01 09:02:20|681.76|677.76|681.9|677.9|681.9|677.9|681.76|677.76|7
1622538150000|2021-06-01 09:02:30|681.94|677.94|682.12|678.12|682.12|678.12|681.93|677.93|7
1622538160000|2021-06-01 09:02:40|682.18|678.18|682.14|678.14|682.19|678.19|682.13|678.13|6
1622538170000|2021-06-01 09:02:50|682.15|678.15|682.12|678.12|682.15|678.15|682.12|678.12|3
1622538180000|2021-06-01 09:03:00|682.08|678.08|682.83|678.83|682.83|678.83|682.08|678.08|4
1622538190000|2021-06-01 09:03:10|683.05|679.05|682.97|678.97|683.05|679.05|682.97|678.97|4
1622538200000|2021-06-01 09:03:20|682.98|678.98|682.98|678.98|682.98|678.98|682.98|678.98|1
1622538210000|2021-06-01 09:03:30|682.97|678.97|682.97|678.97|682.97|678.97|682.97|678.97|1
1622538220000|2021-06-01 09:03:40|683.24|679.24|684.1|680.1|684.11|680.11|683.24|679.24|13
1622538230000|2021-06-01 09:03:50|684.06|680.06|684.16|680.16|684.16|680.16|684.05|680.05|14
1622538240000|2021-06-01 09:04:00|684.33|680.33|683.97|679.97|684.33|680.33|683.95|679.95|15
1622538250000|2021-06-01 09:04:10|683.96|679.96|684.08|680.08|684.08|680.08|683.84|679.84|19
1622538260000|2021-06-01 09:04:20|684.06|680.06|683.64|679.64|684.06|680.06|683.64|679.64|16
1622538270000|2021-06-01 09:04:30|683.63|679.63|683.66|679.66|683.66|679.66|683.63|679.63|4
1622538280000|2021-06-01 09:04:40|683.63|679.63|683.84|679.84|683.84|679.84|683.63|679.63|22
1622538290000|2021-06-01 09:04:50|683.71|679.71|683.86|679.86|683.97|679.97|683.7|679.7|10
1622538300000|2021-06-01 09:05:00|683.9|679.9|683.78|679.78|683.9|679.9|683.75|679.75|13
1622538310000|2021-06-01 09:05:10|683.75|679.75|683.84|679.84|683.84|679.84|683.75|679.75|5
1622538320000|2021-06-01 09:05:20|683.85|679.85|684.16|680.16|684.18|680.18|683.85|679.85|16
1622538330000|2021-06-01 09:05:30|684.18|680.18|684.16|680.16|684.2|680.2|684.16|680.16|12
1622538340000|2021-06-01 09:05:40|684.17|680.17|684.13|680.13|684.17|680.17|684.11|680.11|11
1622538350000|2021-06-01 09:05:50|684.11|680.11|684.06|680.06|684.14|680.14|684.03|680.03|9
1622538360000|2021-06-01 09:06:00|684.05|680.05|683.21|679.21|684.05|680.05|683.19|679.19|25
1622538370000|2021-06-01 09:06:10|683.19|679.19|683|679|683.19|679.19|683|679|6
1622538380000|2021-06-01 09:06:20|682.98|678.98|682.85|678.85|682.98|678.98|682.83|678.83|8
1622538390000|2021-06-01 09:06:30|682.86|678.86|683.34|679.34|683.35|679.35|682.86|678.86|19
1622538400000|2021-06-01 09:06:40|683.33|679.33|683.55|679.55|683.55|679.55|683.29|679.29|4
1622538410000|2021-06-01 09:06:50|683.33|679.33|683.34|679.34|683.34|679.34|683.33|679.33|2
1622538420000|2021-06-01 09:07:00|683.35|679.35|683.29|679.29|683.37|679.37|683.29|679.29|10
1622538430000|2021-06-01 09:07:10|683.18|679.18|683.57|679.57|683.57|679.57|683.18|679.18|10
1622538440000|2021-06-01 09:07:20|683.56|679.56|683.68|679.68|683.87|679.87|683.56|679.56|15
1622538450000|2021-06-01 09:07:30|683.63|679.63|683.7|679.7|683.7|679.7|683.28|679.28|17
1622538460000|2021-06-01 09:07:40|683.68|679.68|683.9|679.9|683.9|679.9|683.68|679.68|9
1622538470000|2021-06-01 09:07:50|683.89|679.89|683.97|679.97|684|680|683.89|679.89|7
1622538480000|2021-06-01 09:08:00|683.92|679.92|684.06|680.06|684.11|680.11|683.9|679.9|11
1622538490000|2021-06-01 09:08:10|684.08|680.08|684.14|680.14|684.19|680.19|684.04|680.04|14
1622538500000|2021-06-01 09:08:20|684.11|680.11|684.16|680.16|684.2|680.2|684.07|680.07|14
1622538510000|2021-06-01 09:08:30|684.05|680.05|684.17|680.17|684.18|680.18|683.93|679.93|20
1622538520000|2021-06-01 09:08:40|684.18|680.18|684.55|680.55|684.55|680.55|684.15|680.15|17
1622538530000|2021-06-01 09:08:50|684.56|680.56|684.45|680.45|684.61|680.61|684.4|680.4|16
1622538540000|2021-06-01 09:09:00|684.46|680.46|684.57|680.57|684.59|680.59|684.46|680.46|15
1622538550000|2021-06-01 09:09:10|684.56|680.56|684.43|680.43|684.57|680.57|684.42|680.42|12
1622538560000|2021-06-01 09:09:20|684.47|680.47|684.74|680.74|684.74|680.74|684.47|680.47|10
1622538570000|2021-06-01 09:09:30|684.81|680.81|684.95|680.95|684.95|680.95|684.8|680.8|8
1622538580000|2021-06-01 09:09:40|684.96|680.96|685.15|681.15|685.15|681.15|684.96|680.96|7
1622538590000|2021-06-01 09:09:50|685.25|681.25|685.5|681.5|685.5|681.5|685.01|681.01|9
1622538600000|2021-06-01 09:10:00|685.1|681.1|685.16|681.16|685.18|681.18|685.03|681.03|12
1622538610000|2021-06-01 09:10:10|685.15|681.15|685.14|681.14|685.15|681.15|685.14|681.14|4
1622538620000|2021-06-01 09:10:20|685.13|681.13|685.15|681.15|685.15|681.15|685.05|681.05|14
1622538630000|2021-06-01 09:10:30|685.29|681.29|685.62|681.62|685.62|681.62|685.29|681.29|9
1622538640000|2021-06-01 09:10:40|685.63|681.63|685.58|681.58|685.67|681.67|685.58|681.58|7
1622538650000|2021-06-01 09:10:50|685.59|681.59|685.67|681.67|685.67|681.67|685.59|681.59|3
1622538660000|2021-06-01 09:11:00|685.68|681.68|686.12|682.12|686.26|682.26|685.68|681.68|9
1622538670000|2021-06-01 09:11:10|686.19|682.19|685.97|681.97|686.23|682.23|685.92|681.92|23
1622538680000|2021-06-01 09:11:20|685.94|681.94|685.98|681.98|686.06|682.06|685.93|681.93|15
1622538690000|2021-06-01 09:11:30|685.97|681.97|685.51|681.51|685.98|681.98|685.47|681.47|15
1622538700000|2021-06-01 09:11:40|685.4|681.4|685.35|681.35|685.4|681.4|685.35|681.35|5
1622538710000|2021-06-01 09:11:50|685.36|681.36|685.52|681.52|685.56|681.56|685.35|681.35|18
1622538720000|2021-06-01 09:12:00|685.54|681.54|685.13|681.13|685.56|681.56|685.11|681.11|13
1622538730000|2021-06-01 09:12:10|685.12|681.12|684.93|680.93|685.12|681.12|684.92|680.92|12
1622538740000|2021-06-01 09:12:20|684.92|680.92|684.91|680.91|684.99|680.99|684.91|680.91|15
1622538750000|2021-06-01 09:12:30|684.93|680.93|684.91|680.91|684.99|680.99|684.91|680.91|16
1622538760000|2021-06-01 09:12:40|685.02|681.02|685.17|681.17|685.17|681.17|684.93|680.93|8
1622538770000|2021-06-01 09:12:50|685.2|681.2|685.12|681.12|685.22|681.22|685.03|681.03|23
1622538780000|2021-06-01 09:13:00|685.14|681.14|684.56|680.56|685.14|681.14|684.56|680.56|13
1622538790000|2021-06-01 09:13:10|684.57|680.57|684.6|680.6|684.6|680.6|684.57|680.57|6
1622538800000|2021-06-01 09:13:20|684.61|680.61|684.53|680.53|684.62|680.62|684.52|680.52|11
1622538810000|2021-06-01 09:13:30|684.56|680.56|684.73|680.73|684.73|680.73|684.55|680.55|13
1622538820000|2021-06-01 09:13:40|684.74|680.74|684.56|680.56|684.94|680.94|684.56|680.56|19
1622538830000|2021-06-01 09:13:50|684.57|680.57|684.53|680.53|684.57|680.57|684.52|680.52|10
1622538840000|2021-06-01 09:14:00|684.55|680.55|685.01|681.01|685.03|681.03|684.55|680.55|11
1622538850000|2021-06-01 09:14:10|685|681|684.71|680.71|685|681|684.6|680.6|16
1622538860000|2021-06-01 09:14:20|684.7|680.7|684.77|680.77|684.8|680.8|684.7|680.7|9
1622538870000|2021-06-01 09:14:30|684.72|680.72|684.63|680.63|684.72|680.72|684.61|680.61|10
1622538880000|2021-06-01 09:14:40|684.68|680.68|684.69|680.69|684.74|680.74|684.68|680.68|10
1622538890000|2021-06-01 09:14:50|684.68|680.68|684.4|680.4|684.68|680.68|684.4|680.4|12
1622538900000|2021-06-01 09:15:00|684.41|680.41|684.53|680.53|684.53|680.53|684.38|680.38|14
1622538910000|2021-06-01 09:15:10|684.54|680.54|684.95|680.95|684.97|680.97|684.54|680.54|14
1622538920000|2021-06-01 09:15:20|684.86|680.86|684.66|680.66|684.92|680.92|684.65|680.65|18
1622538930000|2021-06-01 09:15:30|684.61|680.61|684.17|680.17|684.61|680.61|684.17|680.17|23
1622538940000|2021-06-01 09:15:40|684.13|680.13|682.97|678.97|684.13|680.13|682.97|678.97|25
1622538950000|2021-06-01 09:15:50|682.99|678.99|682.53|678.53|682.99|678.99|682.53|678.53|18
1622538960000|2021-06-01 09:16:00|682.5|678.5|681.68|677.68|682.5|678.5|681.68|677.68|27
1622538970000|2021-06-01 09:16:10|681.69|677.69|682.04|678.04|682.04|678.04|681.69|677.69|15
1622538980000|2021-06-01 09:16:20|682.02|678.02|682.09|678.09|682.11|678.11|681.92|677.92|18
1622538990000|2021-06-01 09:16:30|682.07|678.07|682.76|678.76|682.76|678.76|682.05|678.05|17
1622539000000|2021-06-01 09:16:40|682.77|678.77|682.62|678.62|683.09|679.09|682.62|678.62|21
1622539010000|2021-06-01 09:16:50|682.69|678.69|682.93|678.93|682.95|678.95|682.67|678.67|14
1622539020000|2021-06-01 09:17:00|683.03|679.03|682.93|678.93|683.31|679.31|682.93|678.93|12
1622539040000|2021-06-01 09:17:20|683.74|679.74|684.19|680.19|684.64|680.64|683.74|679.74|12
1622539050000|2021-06-01 09:17:30|684.21|680.21|684.22|680.22|684.22|680.22|683.94|679.94|12
1622539060000|2021-06-01 09:17:40|684.27|680.27|683.78|679.78|684.27|680.27|683.78|679.78|10
1622539070000|2021-06-01 09:17:50|683.72|679.72|683.27|679.27|683.77|679.77|683.24|679.24|16
1622539080000|2021-06-01 09:18:00|683.32|679.32|683.8|679.8|683.86|679.86|683.32|679.32|14
1622539090000|2021-06-01 09:18:10|683.73|679.73|683.63|679.63|683.87|679.87|683.48|679.48|20
1622539100000|2021-06-01 09:18:20|683.64|679.64|683.79|679.79|683.9|679.9|683.59|679.59|20
1622539110000|2021-06-01 09:18:30|683.83|679.83|684.17|680.17|684.17|680.17|683.83|679.83|18
1622539120000|2021-06-01 09:18:40|684.15|680.15|683.74|679.74|684.17|680.17|683.59|679.59|18
1622539130000|2021-06-01 09:18:50|683.71|679.71|684.04|680.04|684.04|680.04|683.71|679.71|14
1622539140000|2021-06-01 09:19:00|684.07|680.07|684.22|680.22|684.22|680.22|684.04|680.04|11
1622539150000|2021-06-01 09:19:10|684.23|680.23|684.59|680.59|684.59|680.59|684.22|680.22|10
1622539160000|2021-06-01 09:19:20|684.62|680.62|684.59|680.59|684.62|680.62|684.56|680.56|5
1622539170000|2021-06-01 09:19:30|684.63|680.63|684.37|680.37|684.63|680.63|684.37|680.37|14
1622539180000|2021-06-01 09:19:40|684.35|680.35|684.42|680.42|684.56|680.56|684.22|680.22|13
1622539190000|2021-06-01 09:19:50|684.43|680.43|684.14|680.14|684.43|680.43|684.07|680.07|11
1622539200000|2021-06-01 09:20:00|684.16|680.16|684.41|680.41|684.45|680.45|684.16|680.16|18
1622539210000|2021-06-01 09:20:10|684.43|680.43|684.36|680.36|684.49|680.49|684.32|680.32|19
1622539220000|2021-06-01 09:20:20|684.37|680.37|684.4|680.4|684.43|680.43|684.37|680.37|18
1622539230000|2021-06-01 09:20:30|684.41|680.41|684.34|680.34|684.45|680.45|684.31|680.31|18
1622539240000|2021-06-01 09:20:40|684.31|680.31|683.81|679.81|684.31|680.31|683.71|679.71|35
1622539250000|2021-06-01 09:20:50|683.82|679.82|683.81|679.81|684.04|680.04|683.78|679.78|29
1622539260000|2021-06-01 09:21:00|683.89|679.89|682.99|678.99|683.94|679.94|682.88|678.88|31
1622539270000|2021-06-01 09:21:10|683.03|679.03|683.02|679.02|683.06|679.06|682.97|678.97|19
1622539280000|2021-06-01 09:21:20|683.06|679.06|682.5|678.5|683.2|679.2|682.34|678.34|32
1622539290000|2021-06-01 09:21:30|682.4|678.4|681.52|677.52|682.78|678.78|681.44|677.44|24
1622539300000|2021-06-01 09:21:40|681.61|677.61|681.44|677.44|681.7|677.7|681.43|677.43|25
1622539310000|2021-06-01 09:21:50|681.46|677.46|681.33|677.33|681.6|677.6|681.31|677.31|27
1622539320000|2021-06-01 09:22:00|681.28|677.28|681.09|677.09|681.3|677.3|681.09|677.09|28
1622539330000|2021-06-01 09:22:10|681.07|677.07|681.15|677.15|681.23|677.23|681.07|677.07|31
1622539340000|2021-06-01 09:22:20|681.16|677.16|681.34|677.34|681.46|677.46|681.16|677.16|25
1622539350000|2021-06-01 09:22:30|681.35|677.35|681.26|677.26|681.36|677.36|681.05|677.05|27
1622539360000|2021-06-01 09:22:40|681.3|677.3|681.02|677.02|681.3|677.3|681.01|677.01|33
1622539370000|2021-06-01 09:22:50|681.03|677.03|681.14|677.14|681.14|677.14|681.01|677.01|23
1622539380000|2021-06-01 09:23:00|681.16|677.16|681.18|677.18|681.47|677.47|681.06|677.06|30
1622539390000|2021-06-01 09:23:10|681.15|677.15|680.82|676.82|681.18|677.18|680.65|676.65|24
1622539400000|2021-06-01 09:23:20|680.69|676.69|680.76|676.76|680.89|676.89|680.69|676.69|22
1622539410000|2021-06-01 09:23:30|680.79|676.79|679.83|675.83|680.79|676.79|679.83|675.83|28
1622539420000|2021-06-01 09:23:40|679.85|675.85|679.55|675.55|679.92|675.92|679.44|675.44|29
1622539430000|2021-06-01 09:23:50|679.57|675.57|679.52|675.52|679.74|675.74|679.29|675.29|31
1622539440000|2021-06-01 09:24:00|679.57|675.57|678.75|674.75|679.64|675.64|678.75|674.75|23
1622539450000|2021-06-01 09:24:10|678.69|674.69|678.03|674.03|678.69|674.69|678.03|674.03|27
1622539460000|2021-06-01 09:24:20|678.05|674.05|678.37|674.37|678.38|674.38|678.05|674.05|30
1622539470000|2021-06-01 09:24:30|678.38|674.38|677.89|673.89|678.38|674.38|677.84|673.84|28
1622539480000|2021-06-01 09:24:40|677.88|673.88|677.74|673.74|677.88|673.88|677.6|673.6|26
1622539490000|2021-06-01 09:24:50|677.73|673.73|678.42|674.42|678.46|674.46|677.73|673.73|34
1622539500000|2021-06-01 09:25:00|678.43|674.43|679.76|675.76|679.79|675.79|678.43|674.43|32
1622539510000|2021-06-01 09:25:10|679.75|675.75|679.8|675.8|679.8|675.8|679.48|675.48|30
1622539520000|2021-06-01 09:25:20|679.79|675.79|679.66|675.66|679.79|675.79|679.63|675.63|23
1622539530000|2021-06-01 09:25:30|679.67|675.67|679.52|675.52|679.72|675.72|679.43|675.43|20
1622539540000|2021-06-01 09:25:40|679.54|675.54|679.29|675.29|679.54|675.54|679.29|675.29|27
1622539550000|2021-06-01 09:25:50|679.27|675.27|679.11|675.11|679.27|675.27|678.89|674.89|26
1622539560000|2021-06-01 09:26:00|679.12|675.12|679.67|675.67|679.67|675.67|679.11|675.11|29
1622539570000|2021-06-01 09:26:10|679.71|675.71|679.15|675.15|679.77|675.77|678.99|674.99|33
1622539580000|2021-06-01 09:26:20|679.07|675.07|678.52|674.52|679.07|675.07|678.43|674.43|23
1622539590000|2021-06-01 09:26:30|678.21|674.21|678.08|674.08|678.28|674.28|678.04|674.04|27
1622539600000|2021-06-01 09:26:40|678.07|674.07|677.75|673.75|678.07|674.07|677.57|673.57|28
1622539610000|2021-06-01 09:26:50|677.69|673.69|678.3|674.3|678.3|674.3|677.66|673.66|26
1622539620000|2021-06-01 09:27:00|678.31|674.31|678.72|674.72|678.77|674.77|678.31|674.31|17
1622539630000|2021-06-01 09:27:10|678.7|674.7|677.86|673.86|678.7|674.7|677.82|673.82|29
1622539640000|2021-06-01 09:27:20|677.81|673.81|677.6|673.6|677.81|673.81|677.49|673.49|30
1622539650000|2021-06-01 09:27:30|677.66|673.66|677.64|673.64|677.81|673.81|677.59|673.59|30
1622539660000|2021-06-01 09:27:40|677.63|673.63|677.71|673.71|677.81|673.81|677.45|673.45|27
1622539670000|2021-06-01 09:27:50|677.7|673.7|677.56|673.56|677.77|673.77|677.47|673.47|29
1622539680000|2021-06-01 09:28:00|677.59|673.59|677.9|673.9|678|674|677.58|673.58|19
1622539690000|2021-06-01 09:28:10|677.89|673.89|677.36|673.36|677.89|673.89|677.36|673.36|28
1622539700000|2021-06-01 09:28:20|677.31|673.31|677.45|673.45|677.56|673.56|677.25|673.25|28
1622539710000|2021-06-01 09:28:30|677.52|673.52|677.49|673.49|677.52|673.52|677.27|673.27|22
1622539720000|2021-06-01 09:28:40|677.54|673.54|677.84|673.84|677.85|673.85|677.51|673.51|23
1622539730000|2021-06-01 09:28:50|677.87|673.87|677.62|673.62|677.95|673.95|677.62|673.62|26
1622539740000|2021-06-01 09:29:00|677.58|673.58|678.1|674.1|678.1|674.1|677.58|673.58|23
1622539750000|2021-06-01 09:29:10|678.09|674.09|677.41|673.41|678.09|674.09|677.41|673.41|19
1622539760000|2021-06-01 09:29:20|677.32|673.32|677.52|673.52|677.58|673.58|677.3|673.3|31
1622539770000|2021-06-01 09:29:30|677.51|673.51|677.49|673.49|677.51|673.51|677.43|673.43|19
1622539780000|2021-06-01 09:29:40|677.46|673.46|677.11|673.11|677.46|673.46|677.11|673.11|22
1622539790000|2021-06-01 09:29:50|677.09|673.09|676.89|672.89|677.09|673.09|676.68|672.68|22
1622539800000|2021-06-01 09:30:00|676.9|672.9|677.41|673.41|677.45|673.45|676.9|672.9|35
1622539810000|2021-06-01 09:30:10|677.42|673.42|677.68|673.68|677.91|673.91|677.42|673.42|38
1622539820000|2021-06-01 09:30:20|677.64|673.64|677.56|673.56|677.66|673.66|677.48|673.48|26
1622539830000|2021-06-01 09:30:30|677.62|673.62|677.62|673.62|677.92|673.92|677.62|673.62|36
1622539840000|2021-06-01 09:30:40|677.61|673.61|677.14|673.14|677.61|673.61|677.09|673.09|27
1622539850000|2021-06-01 09:30:50|677.13|673.13|676.87|672.87|677.16|673.16|676.86|672.86|34
1622539860000|2021-06-01 09:31:00|676.89|672.89|676.95|672.95|677.1|673.1|676.69|672.69|29
1622539870000|2021-06-01 09:31:10|677.02|673.02|676|672|677.1|673.1|676|672|33
1622539880000|2021-06-01 09:31:20|676.01|672.01|675.13|671.13|676.01|672.01|675.13|671.13|27
1622539890000|2021-06-01 09:31:30|675.11|671.11|674.62|670.62|675.15|671.15|674.62|670.62|35
1622539900000|2021-06-01 09:31:40|674.68|670.68|674.39|670.39|674.68|670.68|674.39|670.39|31
1622539910000|2021-06-01 09:31:50|674.4|670.4|674.41|670.41|674.44|670.44|674.18|670.18|31
1622539920000|2021-06-01 09:32:00|674.35|670.35|675.32|671.32|675.69|671.69|674.32|670.32|30
1622539930000|2021-06-01 09:32:10|676.09|672.09|675.04|671.04|676.19|672.19|674.68|670.68|32
1622539940000|2021-06-01 09:32:20|675|671|675.34|671.34|675.34|671.34|674.81|670.81|34
1622539950000|2021-06-01 09:32:30|675.35|671.35|675.53|671.53|675.53|671.53|675.21|671.21|32
1622539960000|2021-06-01 09:32:40|675.54|671.54|675.62|671.62|675.65|671.65|675.54|671.54|24
1622539970000|2021-06-01 09:32:50|675.78|671.78|675.84|671.84|676.04|672.04|675.75|671.75|26
1622539980000|2021-06-01 09:33:00|675.83|671.83|675.66|671.66|675.84|671.84|675.64|671.64|33
1622539990000|2021-06-01 09:33:10|675.64|671.64|674.89|670.89|675.64|671.64|674.85|670.85|35
1622540000000|2021-06-01 09:33:20|674.84|670.84|674.78|670.78|675.01|671.01|674.68|670.68|32
1622540010000|2021-06-01 09:33:30|674.79|670.79|674.7|670.7|674.81|670.81|674.65|670.65|31
1622540020000|2021-06-01 09:33:40|674.77|670.77|675.6|671.6|675.61|671.61|674.74|670.74|31
1622540030000|2021-06-01 09:33:50|675.55|671.55|674.85|670.85|675.55|671.55|674.85|670.85|32
1622540040000|2021-06-01 09:34:00|674.94|670.94|674.55|670.55|674.98|670.98|674.55|670.55|29
1622540050000|2021-06-01 09:34:10|674.56|670.56|674.53|670.53|674.74|670.74|674.45|670.45|35
1622540060000|2021-06-01 09:34:20|674.61|670.61|674.69|670.69|674.92|670.92|674.31|670.31|26
1622540070000|2021-06-01 09:34:30|674.63|670.63|674.45|670.45|674.63|670.63|674.44|670.44|31
1622540080000|2021-06-01 09:34:40|674.44|670.44|674.78|670.78|674.84|670.84|674.42|670.42|20
1622540090000|2021-06-01 09:34:50|674.71|670.71|674.77|670.77|674.8|670.8|674.56|670.56|25
1622540100000|2021-06-01 09:35:00|674.73|670.73|675.64|671.64|675.64|671.64|674.69|670.69|27
1622540110000|2021-06-01 09:35:10|675.66|671.66|675.96|671.96|676.02|672.02|675.66|671.66|23
1622540120000|2021-06-01 09:35:20|675.97|671.97|676.31|672.31|676.38|672.38|675.97|671.97|21
1622540130000|2021-06-01 09:35:30|676.32|672.32|676.51|672.51|676.58|672.58|676.32|672.32|32
1622540140000|2021-06-01 09:35:40|676.52|672.52|677.09|673.09|677.09|673.09|676.52|672.52|22
1622540150000|2021-06-01 09:35:50|677.22|673.22|677.91|673.91|678.12|674.12|677.19|673.19|28
1622540160000|2021-06-01 09:36:00|678.03|674.03|678.47|674.47|678.67|674.67|678.03|674.03|31
1622540170000|2021-06-01 09:36:10|678.68|674.68|679.04|675.04|679.3|675.3|678.68|674.68|27
1622540180000|2021-06-01 09:36:20|679.05|675.05|679.25|675.25|679.25|675.25|679.04|675.04|30
1622540190000|2021-06-01 09:36:30|679.33|675.33|679.16|675.16|679.33|675.33|679.13|675.13|24
1622540200000|2021-06-01 09:36:40|679.22|675.22|679.3|675.3|679.59|675.59|679.17|675.17|27
1622540210000|2021-06-01 09:36:50|679.27|675.27|679.21|675.21|679.38|675.38|679.17|675.17|30
1622540220000|2021-06-01 09:37:00|679.24|675.24|679.39|675.39|679.47|675.47|679.23|675.23|24
1622540230000|2021-06-01 09:37:10|679.49|675.49|679.6|675.6|679.66|675.66|679.49|675.49|19
1622540240000|2021-06-01 09:37:20|679.62|675.62|680.31|676.31|680.31|676.31|679.62|675.62|22
1622540250000|2021-06-01 09:37:30|680.32|676.32|680.28|676.28|680.35|676.35|680.19|676.19|25
1622540260000|2021-06-01 09:37:40|680.3|676.3|680.34|676.34|680.38|676.38|680.26|676.26|14
1622540270000|2021-06-01 09:37:50|680.35|676.35|679.83|675.83|680.41|676.41|679.83|675.83|23
1622540280000|2021-06-01 09:38:00|679.82|675.82|679.42|675.42|679.98|675.98|679.42|675.42|31
1622540290000|2021-06-01 09:38:10|679.44|675.44|678.86|674.86|679.51|675.51|678.83|674.83|30
1622540300000|2021-06-01 09:38:20|678.76|674.76|678.05|674.05|678.91|674.91|678.05|674.05|18
1622540310000|2021-06-01 09:38:30|678.08|674.08|677.92|673.92|678.08|674.08|677.63|673.63|27
1622540320000|2021-06-01 09:38:40|677.91|673.91|678.31|674.31|678.54|674.54|677.77|673.77|32
1622540330000|2021-06-01 09:38:50|678.35|674.35|678.98|674.98|678.98|674.98|678.31|674.31|26
1622540340000|2021-06-01 09:39:00|678.97|674.97|678.31|674.31|678.97|674.97|678.27|674.27|26
1622540350000|2021-06-01 09:39:10|678.32|674.32|677.73|673.73|678.36|674.36|677.73|673.73|29
1622540360000|2021-06-01 09:39:20|677.85|673.85|678.3|674.3|678.35|674.35|677.8|673.8|37
1622540370000|2021-06-01 09:39:30|678.27|674.27|678.29|674.29|678.33|674.33|678.26|674.26|12
1622540380000|2021-06-01 09:39:40|678.3|674.3|678.63|674.63|678.82|674.82|678.3|674.3|18
1622540390000|2021-06-01 09:39:50|678.65|674.65|678.11|674.11|678.69|674.69|678.11|674.11|28
1622540400000|2021-06-01 09:40:00|678.12|674.12|677.85|673.85|678.12|674.12|677.75|673.75|26
1622540410000|2021-06-01 09:40:10|677.89|673.89|678.6|674.6|678.69|674.69|677.89|673.89|25
1622540420000|2021-06-01 09:40:20|678.68|674.68|678.69|674.69|678.98|674.98|678.48|674.48|28
1622540430000|2021-06-01 09:40:30|678.41|674.41|679.16|675.16|679.2|675.2|678.41|674.41|20
1622540440000|2021-06-01 09:40:40|679.15|675.15|679.74|675.74|679.74|675.74|679.15|675.15|25
1622540450000|2021-06-01 09:40:50|679.58|675.58|679.58|675.58|680.17|676.17|679.57|675.57|24
1622540460000|2021-06-01 09:41:00|679.56|675.56|679.47|675.47|679.69|675.69|679.4|675.4|28
1622540470000|2021-06-01 09:41:10|679.46|675.46|678.66|674.66|679.46|675.46|678.61|674.61|27
1622540480000|2021-06-01 09:41:20|678.71|674.71|678.57|674.57|678.71|674.71|678.48|674.48|24
1622540490000|2021-06-01 09:41:30|678.58|674.58|678.82|674.82|678.85|674.85|678.53|674.53|23
1622540500000|2021-06-01 09:41:40|678.8|674.8|678.73|674.73|679.1|675.1|678.73|674.73|33
1622540510000|2021-06-01 09:41:50|678.74|674.74|679.03|675.03|679.32|675.32|678.74|674.74|26
1622540520000|2021-06-01 09:42:00|679.05|675.05|679|675|679.12|675.12|679|675|28
1622540530000|2021-06-01 09:42:10|679.02|675.02|678.79|674.79|679.04|675.04|678.76|674.76|30
1622540540000|2021-06-01 09:42:20|678.81|674.81|678.49|674.49|678.81|674.81|678.33|674.33|29
1622540550000|2021-06-01 09:42:30|678.47|674.47|678.12|674.12|678.56|674.56|678.06|674.06|28
1622540560000|2021-06-01 09:42:40|678.14|674.14|677.92|673.92|678.14|674.14|677.82|673.82|24
1622540570000|2021-06-01 09:42:50|677.97|673.97|677.86|673.86|678.23|674.23|677.86|673.86|29
1622540580000|2021-06-01 09:43:00|677.87|673.87|676.98|672.98|677.87|673.87|676.9|672.9|32
1622540590000|2021-06-01 09:43:10|676.75|672.75|676.47|672.47|676.79|672.79|676.41|672.41|27
1622540600000|2021-06-01 09:43:20|676.48|672.48|676.95|672.95|677.01|673.01|676.48|672.48|27
1622540610000|2021-06-01 09:43:30|676.97|672.97|677.18|673.18|677.34|673.34|676.9|672.9|26
1622540620000|2021-06-01 09:43:40|677.2|673.2|677.05|673.05|677.34|673.34|677.05|673.05|24
1622540630000|2021-06-01 09:43:50|676.99|672.99|677.05|673.05|677.22|673.22|676.72|672.72|28
1622540640000|2021-06-01 09:44:00|677.01|673.01|678.03|674.03|678.03|674.03|676.97|672.97|26
1622540650000|2021-06-01 09:44:10|678.2|674.2|678.83|674.83|678.83|674.83|678.19|674.19|15
1622540660000|2021-06-01 09:44:20|678.67|674.67|678.43|674.43|678.79|674.79|678.4|674.4|28
1622540670000|2021-06-01 09:44:30|678.44|674.44|677.81|673.81|678.44|674.44|677.71|673.71|25
1622540680000|2021-06-01 09:44:40|677.82|673.82|678.44|674.44|678.47|674.47|677.82|673.82|32
1622540690000|2021-06-01 09:44:50|678.49|674.49|678.58|674.58|678.63|674.63|678.43|674.43|18
1622540700000|2021-06-01 09:45:00|678.66|674.66|679.07|675.07|679.16|675.16|678.6|674.6|27
1622540710000|2021-06-01 09:45:10|679.08|675.08|679.74|675.74|679.74|675.74|679.08|675.08|17
1622540720000|2021-06-01 09:45:20|679.73|675.73|679.97|675.97|679.97|675.97|679.73|675.73|16
1622540730000|2021-06-01 09:45:30|679.98|675.98|680.14|676.14|680.21|676.21|679.98|675.98|24
1622540740000|2021-06-01 09:45:40|680.15|676.15|680.74|676.74|680.74|676.74|680.15|676.15|14
1622540750000|2021-06-01 09:45:50|680.77|676.77|681.11|677.11|681.11|677.11|680.74|676.74|14
1622540760000|2021-06-01 09:46:00|681.12|677.12|681.32|677.32|681.33|677.33|681.08|677.08|11
1622540770000|2021-06-01 09:46:10|681.33|677.33|680.46|676.46|681.33|677.33|680.46|676.46|25
1622540780000|2021-06-01 09:46:20|680.47|676.47|680.51|676.51|680.68|676.68|680.4|676.4|25
1622540790000|2021-06-01 09:46:30|680.56|676.56|681.06|677.06|681.1|677.1|680.56|676.56|25
1622540800000|2021-06-01 09:46:40|681.04|677.04|680.95|676.95|681.06|677.06|680.81|676.81|17
1622540810000|2021-06-01 09:46:50|680.94|676.94|681.06|677.06|681.06|677.06|680.74|676.74|27
1622540820000|2021-06-01 09:47:00|681.05|677.05|680.9|676.9|681.05|677.05|680.59|676.59|28
1622540830000|2021-06-01 09:47:10|680.92|676.92|681.1|677.1|681.24|677.24|680.85|676.85|17
1622540840000|2021-06-01 09:47:20|681.07|677.07|681.02|677.02|681.11|677.11|681|677|21
1622540850000|2021-06-01 09:47:30|681.01|677.01|681.11|677.11|681.16|677.16|680.94|676.94|28
1622540860000|2021-06-01 09:47:40|681.12|677.12|681.28|677.28|681.28|677.28|681.11|677.11|11
1622540870000|2021-06-01 09:47:50|681.3|677.3|681.23|677.23|681.31|677.31|681.23|677.23|22
1622540880000|2021-06-01 09:48:00|681.21|677.21|681.49|677.49|681.51|677.51|681.18|677.18|25
1622540890000|2021-06-01 09:48:10|681.6|677.6|681.81|677.81|681.81|677.81|681.39|677.39|33
1622540900000|2021-06-01 09:48:20|681.79|677.79|681.92|677.92|681.97|677.97|681.78|677.78|25
1622540910000|2021-06-01 09:48:30|681.93|677.93|682.31|678.31|682.32|678.32|681.9|677.9|26
1622540920000|2021-06-01 09:48:40|682.33|678.33|682.29|678.29|682.33|678.33|682.26|678.26|21
1622540930000|2021-06-01 09:48:50|682.31|678.31|682.57|678.57|682.57|678.57|682.3|678.3|19
1622540940000|2021-06-01 09:49:00|682.56|678.56|682.49|678.49|682.6|678.6|682.39|678.39|21
1622540950000|2021-06-01 09:49:10|682.5|678.5|682.23|678.23|682.51|678.51|682.17|678.17|24
1622540960000|2021-06-01 09:49:20|682.22|678.22|682.43|678.43|682.44|678.44|682.22|678.22|21
1622540970000|2021-06-01 09:49:30|682.47|678.47|682.26|678.26|682.5|678.5|682.22|678.22|14
1622540980000|2021-06-01 09:49:40|682.25|678.25|682.33|678.33|682.35|678.35|682.16|678.16|28
1622540990000|2021-06-01 09:49:50|682.34|678.34|682.36|678.36|682.38|678.38|682.31|678.31|18
1622541000000|2021-06-01 09:50:00|682.35|678.35|681.71|677.71|682.35|678.35|681.71|677.71|19
1622541010000|2021-06-01 09:50:10|681.76|677.76|681.55|677.55|681.76|677.76|681.46|677.46|24
1622541020000|2021-06-01 09:50:20|681.47|677.47|681.34|677.34|681.49|677.49|681.31|677.31|29
1622541030000|2021-06-01 09:50:30|681.32|677.32|680.95|676.95|681.4|677.4|680.95|676.95|24
1622541040000|2021-06-01 09:50:40|680.98|676.98|681.19|677.19|681.24|677.24|680.88|676.88|31
1622541050000|2021-06-01 09:50:50|681.25|677.25|681.46|677.46|681.63|677.63|681.25|677.25|25
1622541060000|2021-06-01 09:51:00|681.45|677.45|681.65|677.65|682.21|678.21|681.45|677.45|32
1622541070000|2021-06-01 09:51:10|681.62|677.62|681.18|677.18|681.64|677.64|681.18|677.18|26
1622541080000|2021-06-01 09:51:20|681.15|677.15|681.2|677.2|681.31|677.31|681.15|677.15|21
1622541090000|2021-06-01 09:51:30|681.18|677.18|681.28|677.28|681.47|677.47|681.18|677.18|20
1622541100000|2021-06-01 09:51:40|681.27|677.27|681.3|677.3|681.3|677.3|681.05|677.05|24
1622541110000|2021-06-01 09:51:50|681.23|677.23|680.77|676.77|681.23|677.23|680.73|676.73|14
1622541120000|2021-06-01 09:52:00|680.8|676.8|681.2|677.2|681.22|677.22|680.7|676.7|31
1622541130000|2021-06-01 09:52:10|681.24|677.24|681.05|677.05|681.27|677.27|681.01|677.01|27
1622541140000|2021-06-01 09:52:20|681.04|677.04|680.98|676.98|681.04|677.04|680.93|676.93|26
1622541150000|2021-06-01 09:52:30|680.96|676.96|680.15|676.15|680.96|676.96|680.15|676.15|29
1622541160000|2021-06-01 09:52:40|680.08|676.08|679.41|675.41|680.08|676.08|679.41|675.41|34
1622541170000|2021-06-01 09:52:50|679.39|675.39|679.53|675.53|679.53|675.53|678.94|674.94|32
1622541180000|2021-06-01 09:53:00|679.54|675.54|679.58|675.58|679.75|675.75|679.54|675.54|23
1622541190000|2021-06-01 09:53:10|679.65|675.65|679.34|675.34|679.72|675.72|679.34|675.34|27
1622541200000|2021-06-01 09:53:20|679.33|675.33|679.27|675.27|679.43|675.43|679.1|675.1|24
1622541210000|2021-06-01 09:53:30|679.26|675.26|679.34|675.34|679.4|675.4|679.2|675.2|32
1622541220000|2021-06-01 09:53:40|679.37|675.37|679.43|675.43|679.75|675.75|679.37|675.37|27
1622541230000|2021-06-01 09:53:50|679.39|675.39|679|675|679.44|675.44|679|675|24
1622541240000|2021-06-01 09:54:00|678.99|674.99|678.68|674.68|679.16|675.16|678.67|674.67|29
1622541250000|2021-06-01 09:54:10|678.67|674.67|678.73|674.73|678.76|674.76|678.51|674.51|26
1622541260000|2021-06-01 09:54:20|678.72|674.72|678.5|674.5|678.72|674.72|678.39|674.39|31
1622541270000|2021-06-01 09:54:30|678.54|674.54|678.4|674.4|678.61|674.61|678.36|674.36|30
1622541280000|2021-06-01 09:54:40|678.41|674.41|678.37|674.37|678.54|674.54|678.34|674.34|29
1622541290000|2021-06-01 09:54:50|678.38|674.38|678.41|674.41|678.42|674.42|678.3|674.3|31
1622541300000|2021-06-01 09:55:00|678.39|674.39|679.37|675.37|679.38|675.38|678.39|674.39|28
1622541310000|2021-06-01 09:55:10|678.71|674.71|678.64|674.64|679.77|675.77|678.58|674.58|35
1622541320000|2021-06-01 09:55:20|679.12|675.12|678.93|674.93|679.16|675.16|678.85|674.85|29
1622541330000|2021-06-01 09:55:30|678.91|674.91|678.83|674.83|678.94|674.94|678.8|674.8|19
1622541340000|2021-06-01 09:55:40|678.85|674.85|678.8|674.8|679.01|675.01|678.79|674.79|20
1622541350000|2021-06-01 09:55:50|678.83|674.83|678.59|674.59|678.93|674.93|678.58|674.58|22
1622541360000|2021-06-01 09:56:00|678.6|674.6|678.61|674.61|678.63|674.63|678.59|674.59|13
1622541370000|2021-06-01 09:56:10|678.63|674.63|678.78|674.78|678.92|674.92|678.63|674.63|24
1622541380000|2021-06-01 09:56:20|678.77|674.77|678.08|674.08|678.77|674.77|678.07|674.07|28
1622541390000|2021-06-01 09:56:30|678.07|674.07|677.97|673.97|678.24|674.24|677.91|673.91|17
1622541400000|2021-06-01 09:56:40|677.96|673.96|678.11|674.11|678.11|674.11|677.9|673.9|21
1622541410000|2021-06-01 09:56:50|678.12|674.12|678.73|674.73|678.73|674.73|678.12|674.12|32
1622541420000|2021-06-01 09:57:00|678.78|674.78|679.6|675.6|679.6|675.6|678.77|674.77|26
1622541430000|2021-06-01 09:57:10|679.7|675.7|680.04|676.04|680.04|676.04|679.69|675.69|16
1622541440000|2021-06-01 09:57:20|680.05|676.05|680.11|676.11|680.11|676.11|679.77|675.77|21
1622541450000|2021-06-01 09:57:30|680.03|676.03|680.8|676.8|680.8|676.8|680.03|676.03|18
1622541460000|2021-06-01 09:57:40|680.77|676.77|680.42|676.42|680.84|676.84|680.42|676.42|18
1622541470000|2021-06-01 09:57:50|680.52|676.52|680.7|676.7|680.8|676.8|680.49|676.49|15
1622541480000|2021-06-01 09:58:00|680.69|676.69|680.5|676.5|680.71|676.71|680.42|676.42|21
1622541490000|2021-06-01 09:58:10|680.49|676.49|680.85|676.85|680.85|676.85|680.49|676.49|24
1622541500000|2021-06-01 09:58:20|680.83|676.83|680.76|676.76|680.83|676.83|680.59|676.59|26
1622541510000|2021-06-01 09:58:30|680.8|676.8|680.93|676.93|680.95|676.95|680.8|676.8|12
1622541520000|2021-06-01 09:58:40|680.95|676.95|680.98|676.98|681.03|677.03|680.86|676.86|30
1622541530000|2021-06-01 09:58:50|681|677|681.13|677.13|681.16|677.16|681|677|23
1622541540000|2021-06-01 09:59:00|681.1|677.1|681.05|677.05|681.18|677.18|681.02|677.02|18
1622541550000|2021-06-01 09:59:10|681.06|677.06|680.86|676.86|681.14|677.14|680.8|676.8|28
1622541560000|2021-06-01 09:59:20|680.88|676.88|680.8|676.8|680.88|676.88|680.71|676.71|23
1622541570000|2021-06-01 09:59:30|680.82|676.82|680.97|676.97|681.06|677.06|680.82|676.82|22
1622541580000|2021-06-01 09:59:40|680.94|676.94|681.04|677.04|681.04|677.04|680.94|676.94|17
1622541590000|2021-06-01 09:59:50|681.03|677.03|680.79|676.79|681.03|677.03|680.79|676.79|27
1622541600000|2021-06-01 10:00:00|680.8|676.8|680.27|676.27|680.81|676.81|680.27|676.27|28
1622541610000|2021-06-01 10:00:10|680.26|676.26|679.89|675.89|680.26|676.26|679.89|675.89|22
1622541620000|2021-06-01 10:00:20|679.85|675.85|679.17|675.17|679.92|675.92|679.17|675.17|29
1622541630000|2021-06-01 10:00:30|679.16|675.16|679.12|675.12|679.19|675.19|679.05|675.05|21
1622541640000|2021-06-01 10:00:40|679.1|675.1|679.11|675.11|679.19|675.19|679.08|675.08|27
1622541650000|2021-06-01 10:00:50|679.13|675.13|678.97|674.97|679.13|675.13|678.96|674.96|14
1622541660000|2021-06-01 10:01:00|678.98|674.98|679.53|675.53|679.84|675.84|678.95|674.95|33
1622541670000|2021-06-01 10:01:10|679.45|675.45|679.03|675.03|679.68|675.68|678.89|674.89|27
1622541680000|2021-06-01 10:01:20|678.89|674.89|679.64|675.64|679.65|675.65|678.89|674.89|30
1622541690000|2021-06-01 10:01:30|679.62|675.62|680.25|676.25|680.27|676.27|679.62|675.62|25
1622541700000|2021-06-01 10:01:40|680.26|676.26|679.65|675.65|680.26|676.26|679.65|675.65|24
1622541710000|2021-06-01 10:01:50|679.63|675.63|679.6|675.6|679.78|675.78|679.6|675.6|28
1622541720000|2021-06-01 10:02:00|679.62|675.62|679.48|675.48|679.62|675.62|679.48|675.48|22
1622541730000|2021-06-01 10:02:10|679.49|675.49|679.18|675.18|679.56|675.56|679.18|675.18|19
1622541740000|2021-06-01 10:02:20|679.17|675.17|679.14|675.14|679.4|675.4|679.12|675.12|29
1622541750000|2021-06-01 10:02:30|679.2|675.2|678.95|674.95|679.44|675.44|678.95|674.95|28
1622541760000|2021-06-01 10:02:40|678.87|674.87|678.31|674.31|678.92|674.92|678.31|674.31|26
1622541770000|2021-06-01 10:02:50|678.35|674.35|678.4|674.4|678.43|674.43|678.35|674.35|17
1622541780000|2021-06-01 10:03:00|678.39|674.39|677.94|673.94|678.44|674.44|677.88|673.88|25
1622541790000|2021-06-01 10:03:10|677.98|673.98|677.26|673.26|677.98|673.98|677.15|673.15|24
1622541800000|2021-06-01 10:03:20|677.21|673.21|677.19|673.19|677.28|673.28|676.95|672.95|31
1622541810000|2021-06-01 10:03:30|677.16|673.16|677.22|673.22|677.25|673.25|677.07|673.07|30
1622541820000|2021-06-01 10:03:40|677.21|673.21|677.66|673.66|677.9|673.9|677.21|673.21|27
1622541830000|2021-06-01 10:03:50|677.69|673.69|677.55|673.55|677.72|673.72|677.44|673.44|30
1622541840000|2021-06-01 10:04:00|677.53|673.53|679|675|679.01|675.01|677.46|673.46|30
1622541850000|2021-06-01 10:04:10|678.99|674.99|680.52|676.52|680.52|676.52|678.92|674.92|31
1622541860000|2021-06-01 10:04:20|680.51|676.51|680.07|676.07|680.51|676.51|680.07|676.07|30
1622541870000|2021-06-01 10:04:30|680.02|676.02|679.33|675.33|680.11|676.11|679.27|675.27|32
1622541880000|2021-06-01 10:04:40|679.37|675.37|678.65|674.65|679.37|675.37|678.65|674.65|38
1622541890000|2021-06-01 10:04:50|678.64|674.64|679.44|675.44|679.44|675.44|678.56|674.56|34
1622541900000|2021-06-01 10:05:00|679.47|675.47|680.56|676.56|680.56|676.56|679.45|675.45|31
1622541910000|2021-06-01 10:05:10|680.58|676.58|680.72|676.72|680.85|676.85|680.58|676.58|26
1622541920000|2021-06-01 10:05:20|680.77|676.77|680.82|676.82|680.92|676.92|680.67|676.67|28
1622541930000|2021-06-01 10:05:30|680.83|676.83|680.68|676.68|680.83|676.83|680.68|676.68|17
1622541940000|2021-06-01 10:05:40|680.75|676.75|680.76|676.76|680.77|676.77|680.64|676.64|20
1622541950000|2021-06-01 10:05:50|680.77|676.77|680.82|676.82|680.83|676.83|680.74|676.74|13
1622541960000|2021-06-01 10:06:00|680.79|676.79|680.7|676.7|680.81|676.81|680.7|676.7|16
1622541970000|2021-06-01 10:06:10|680.69|676.69|680.52|676.52|680.69|676.69|680.28|676.28|24
1622541980000|2021-06-01 10:06:20|680.7|676.7|680.94|676.94|680.94|676.94|680.67|676.67|27
1622541990000|2021-06-01 10:06:30|680.95|676.95|681.22|677.22|681.26|677.26|680.93|676.93|26
1622542000000|2021-06-01 10:06:40|681.16|677.16|681.04|677.04|681.24|677.24|681.03|677.03|28
1622542010000|2021-06-01 10:06:50|680.94|676.94|681.07|677.07|681.07|677.07|680.87|676.87|15
1622542020000|2021-06-01 10:07:00|681.04|677.04|681.69|677.69|681.69|677.69|681.03|677.03|29
1622542030000|2021-06-01 10:07:10|681.75|677.75|681.99|677.99|681.99|677.99|681.71|677.71|13
1622542040000|2021-06-01 10:07:20|682.05|678.05|682.02|678.02|682.06|678.06|681.88|677.88|26
1622542050000|2021-06-01 10:07:30|682.03|678.03|682.04|678.04|682.04|678.04|681.87|677.87|17
1622542060000|2021-06-01 10:07:40|682.05|678.05|682.41|678.41|682.41|678.41|682.05|678.05|19
1622542070000|2021-06-01 10:07:50|682.44|678.44|682.74|678.74|682.77|678.77|682.42|678.42|24
1622542080000|2021-06-01 10:08:00|682.86|678.86|682.84|678.84|682.96|678.96|682.82|678.82|28
1622542090000|2021-06-01 10:08:10|682.82|678.82|682.72|678.72|682.89|678.89|682.46|678.46|35
1622542100000|2021-06-01 10:08:20|682.8|678.8|683.25|679.25|683.25|679.25|682.8|678.8|22
1622542110000|2021-06-01 10:08:30|683.26|679.26|683.49|679.49|683.55|679.55|683.26|679.26|26
1622542120000|2021-06-01 10:08:40|683.3|679.3|683.55|679.55|683.55|679.55|683.3|679.3|16
1622542130000|2021-06-01 10:08:50|683.82|679.82|684.09|680.09|684.11|680.11|683.78|679.78|22
1622542140000|2021-06-01 10:09:00|684.03|680.03|684.83|680.83|684.98|680.98|684.02|680.02|24
1622542150000|2021-06-01 10:09:10|684.91|680.91|685.16|681.16|685.21|681.21|684.86|680.86|22
1622542160000|2021-06-01 10:09:20|685.15|681.15|684.92|680.92|685.19|681.19|684.92|680.92|29
1622542170000|2021-06-01 10:09:30|684.9|680.9|684.93|680.93|684.93|680.93|684.71|680.71|20
1622542180000|2021-06-01 10:09:40|684.92|680.92|685.02|681.02|685.06|681.06|684.92|680.92|16
1622542190000|2021-06-01 10:09:50|685.12|681.12|685.11|681.11|685.38|681.38|685.04|681.04|24
1622542200000|2021-06-01 10:10:00|685.08|681.08|685|681|685.11|681.11|685|681|27
1622542210000|2021-06-01 10:10:10|684.99|680.99|684.22|680.22|684.99|680.99|684.14|680.14|30
1622542220000|2021-06-01 10:10:20|684.27|680.27|683.93|679.93|684.27|680.27|683.61|679.61|31
1622542230000|2021-06-01 10:10:30|683.9|679.9|684.23|680.23|684.26|680.26|683.84|679.84|30
1622542240000|2021-06-01 10:10:40|684.29|680.29|684.15|680.15|684.59|680.59|684.12|680.12|33
1622542250000|2021-06-01 10:10:50|684.1|680.1|684.69|680.69|684.69|680.69|684.03|680.03|27
1622542260000|2021-06-01 10:11:00|684.71|680.71|685.56|681.56|685.63|681.63|684.71|680.71|31
1622542270000|2021-06-01 10:11:10|685.62|681.62|684.81|680.81|685.64|681.64|684.73|680.73|33
1622542280000|2021-06-01 10:11:20|684.8|680.8|684.65|680.65|684.86|680.86|684.63|680.63|26
1622542290000|2021-06-01 10:11:30|684.76|680.76|684.68|680.68|685|681|684.41|680.41|29
1622542300000|2021-06-01 10:11:40|684.67|680.67|683.97|679.97|684.67|680.67|683.97|679.97|36
1622542310000|2021-06-01 10:11:50|684|680|684.06|680.06|684.11|680.11|683.85|679.85|22
1622542320000|2021-06-01 10:12:00|684.09|680.09|684.15|680.15|684.77|680.77|684.08|680.08|26
1622542330000|2021-06-01 10:12:10|684.13|680.13|684.41|680.41|684.78|680.78|684.13|680.13|26
1622542340000|2021-06-01 10:12:20|684.43|680.43|684.27|680.27|684.43|680.43|684.17|680.17|22
1622542350000|2021-06-01 10:12:30|684.28|680.28|684.12|680.12|684.29|680.29|684.12|680.12|23
1622542360000|2021-06-01 10:12:40|684.11|680.11|683.84|679.84|684.11|680.11|683.84|679.84|30
1622542370000|2021-06-01 10:12:50|683.81|679.81|683.74|679.74|683.89|679.89|683.7|679.7|25
1622542380000|2021-06-01 10:13:00|683.76|679.76|683.35|679.35|683.79|679.79|683.34|679.34|15
1622542390000|2021-06-01 10:13:10|683.36|679.36|683.69|679.69|683.75|679.75|683.34|679.34|27
1622542400000|2021-06-01 10:13:20|683.7|679.7|683.38|679.38|683.74|679.74|683.38|679.38|24
1622542410000|2021-06-01 10:13:30|683.26|679.26|683.77|679.77|683.85|679.85|683.12|679.12|22
1622542420000|2021-06-01 10:13:40|683.75|679.75|683.42|679.42|683.75|679.75|683.26|679.26|28
1622542430000|2021-06-01 10:13:50|683.43|679.43|683.18|679.18|683.43|679.43|683.18|679.18|25
1622542440000|2021-06-01 10:14:00|683.17|679.17|683.05|679.05|683.18|679.18|682.88|678.88|34
1622542450000|2021-06-01 10:14:10|683.04|679.04|683.5|679.5|683.5|679.5|682.99|678.99|29
1622542460000|2021-06-01 10:14:20|683.49|679.49|683.52|679.52|683.53|679.53|683.48|679.48|17
1622542470000|2021-06-01 10:14:30|683.53|679.53|683.75|679.75|684.1|680.1|683.52|679.52|23
1622542480000|2021-06-01 10:14:40|683.74|679.74|683.59|679.59|683.75|679.75|683.56|679.56|20
1622542490000|2021-06-01 10:14:50|683.58|679.58|683.7|679.7|683.7|679.7|683.54|679.54|19
1622542500000|2021-06-01 10:15:00|683.76|679.76|684.2|680.2|684.2|680.2|683.75|679.75|26
1622542510000|2021-06-01 10:15:10|684.21|680.21|684.24|680.24|684.3|680.3|684.16|680.16|16
1622542520000|2021-06-01 10:15:20|684.25|680.25|684.5|680.5|684.56|680.56|684.16|680.16|18
1622542530000|2021-06-01 10:15:30|684.49|680.49|684.47|680.47|684.59|680.59|684.35|680.35|21
1622542540000|2021-06-01 10:15:40|684.51|680.51|684.65|680.65|684.77|680.77|684.51|680.51|21
1622542550000|2021-06-01 10:15:50|684.61|680.61|684.68|680.68|684.69|680.69|684.61|680.61|10
1622542560000|2021-06-01 10:16:00|684.71|680.71|686.05|682.05|686.17|682.17|684.71|680.71|18
1622542570000|2021-06-01 10:16:10|685.99|681.99|686.01|682.01|686.03|682.03|685.91|681.91|13
1622542580000|2021-06-01 10:16:20|686.03|682.03|686.18|682.18|686.19|682.19|686.01|682.01|13
1622542590000|2021-06-01 10:16:30|686.2|682.2|686.19|682.19|686.2|682.2|686.11|682.11|28
1622542600000|2021-06-01 10:16:40|686.2|682.2|686.4|682.4|686.4|682.4|686.11|682.11|31
1622542610000|2021-06-01 10:16:50|686.41|682.41|685.93|681.93|686.49|682.49|685.88|681.88|33
1622542620000|2021-06-01 10:17:00|685.98|681.98|685.99|681.99|686.22|682.22|685.98|681.98|33
1622542630000|2021-06-01 10:17:10|686.02|682.02|685.83|681.83|686.02|682.02|685.72|681.72|35
1622542640000|2021-06-01 10:17:20|685.81|681.81|685.77|681.77|685.83|681.83|685.61|681.61|26
1622542650000|2021-06-01 10:17:30|685.76|681.76|686.13|682.13|686.13|682.13|685.57|681.57|23
1622542660000|2021-06-01 10:17:40|686.12|682.12|685.89|681.89|686.12|682.12|685.86|681.86|32
1622542670000|2021-06-01 10:17:50|685.9|681.9|685.89|681.89|686.1|682.1|685.89|681.89|28
1622542680000|2021-06-01 10:18:00|685.87|681.87|685.83|681.83|685.97|681.97|685.32|681.32|35
1622542690000|2021-06-01 10:18:10|685.84|681.84|685.66|681.66|685.84|681.84|685.57|681.57|21
1622542700000|2021-06-01 10:18:20|685.7|681.7|685.69|681.69|685.97|681.97|685.59|681.59|25
1622542710000|2021-06-01 10:18:30|685.68|681.68|685.85|681.85|685.87|681.87|685.67|681.67|30
1622542720000|2021-06-01 10:18:40|685.84|681.84|685.85|681.85|685.9|681.9|685.84|681.84|26
1622542730000|2021-06-01 10:18:50|685.88|681.88|686.47|682.47|686.48|682.48|685.86|681.86|24
1622542740000|2021-06-01 10:19:00|686.48|682.48|687.3|683.3|687.3|683.3|686.46|682.46|31
1622542750000|2021-06-01 10:19:10|687.31|683.31|686.79|682.79|687.34|683.34|686.67|682.67|32
1622542760000|2021-06-01 10:19:20|686.87|682.87|686.87|682.87|686.95|682.95|686.74|682.74|31
1622542770000|2021-06-01 10:19:30|686.86|682.86|686.83|682.83|686.98|682.98|686.83|682.83|30
1622542780000|2021-06-01 10:19:40|686.85|682.85|686.95|682.95|687.07|683.07|686.81|682.81|33
1622542790000|2021-06-01 10:19:50|686.94|682.94|687.03|683.03|687.03|683.03|686.75|682.75|34
1622542800000|2021-06-01 10:20:00|687.01|683.01|687.16|683.16|687.16|683.16|686.86|682.86|23
1622542810000|2021-06-01 10:20:10|687.17|683.17|687.27|683.27|687.36|683.36|687.16|683.16|27
1622542820000|2021-06-01 10:20:20|687.2|683.2|687.22|683.22|687.32|683.32|686.94|682.94|34
1622542830000|2021-06-01 10:20:30|687.21|683.21|686.98|682.98|687.21|683.21|686.97|682.97|24
1622542840000|2021-06-01 10:20:40|686.97|682.97|686.5|682.5|686.99|682.99|686.47|682.47|24
1622542850000|2021-06-01 10:20:50|686.55|682.55|687.04|683.04|687.18|683.18|686.5|682.5|32
1622542860000|2021-06-01 10:21:00|687.03|683.03|686.74|682.74|687.12|683.12|686.6|682.6|28
1622542870000|2021-06-01 10:21:10|686.76|682.76|687.09|683.09|687.17|683.17|686.76|682.76|31
1622542880000|2021-06-01 10:21:20|687.11|683.11|687.08|683.08|687.17|683.17|686.96|682.96|27
1622542890000|2021-06-01 10:21:30|687.07|683.07|687.16|683.16|687.19|683.19|687.02|683.02|32
1622542900000|2021-06-01 10:21:40|687.2|683.2|686.74|682.74|687.24|683.24|686.74|682.74|28
1622542910000|2021-06-01 10:21:50|686.66|682.66|686.79|682.79|686.86|682.86|686.53|682.53|30
1622542920000|2021-06-01 10:22:00|686.8|682.8|687.01|683.01|687.1|683.1|686.8|682.8|30
1622542930000|2021-06-01 10:22:10|686.97|682.97|686.48|682.48|686.99|682.99|686.48|682.48|29
1622542940000|2021-06-01 10:22:20|686.42|682.42|686.51|682.51|686.57|682.57|686.41|682.41|18
1622542950000|2021-06-01 10:22:30|686.53|682.53|687.04|683.04|687.04|683.04|686.53|682.53|29
1622542960000|2021-06-01 10:22:40|687.12|683.12|687.28|683.28|687.43|683.43|687.12|683.12|33
1622542970000|2021-06-01 10:22:50|687.41|683.41|686.8|682.8|687.47|683.47|686.8|682.8|37
1622542980000|2021-06-01 10:23:00|686.79|682.79|686.67|682.67|686.81|682.81|686.65|682.65|30
1622542990000|2021-06-01 10:23:10|686.6|682.6|686.91|682.91|686.94|682.94|686.58|682.58|27
1622543000000|2021-06-01 10:23:20|686.87|682.87|686.96|682.96|686.96|682.96|686.8|682.8|28
1622543010000|2021-06-01 10:23:30|686.91|682.91|686.91|682.91|686.96|682.96|686.86|682.86|29
1622543020000|2021-06-01 10:23:40|686.89|682.89|686.88|682.88|686.92|682.92|686.79|682.79|28
1622543030000|2021-06-01 10:23:50|686.86|682.86|687.39|683.39|687.39|683.39|686.86|682.86|30
1622543040000|2021-06-01 10:24:00|687.37|683.37|687.08|683.08|687.37|683.37|686.96|682.96|29
1622543050000|2021-06-01 10:24:10|687.03|683.03|687.05|683.05|687.09|683.09|686.83|682.83|30
1622543060000|2021-06-01 10:24:20|687.06|683.06|687.01|683.01|687.1|683.1|686.94|682.94|22
1622543070000|2021-06-01 10:24:30|686.97|682.97|687.01|683.01|687.05|683.05|686.97|682.97|22
1622543080000|2021-06-01 10:24:40|687|683|686.62|682.62|687.02|683.02|686.62|682.62|21
1622543090000|2021-06-01 10:24:50|686.56|682.56|686.67|682.67|686.67|682.67|686.08|682.08|30
1622543100000|2021-06-01 10:25:00|686.66|682.66|686.61|682.61|686.69|682.69|686.58|682.58|27
1622543110000|2021-06-01 10:25:10|686.6|682.6|686.8|682.8|686.82|682.82|686.56|682.56|22
1622543120000|2021-06-01 10:25:20|686.75|682.75|687.53|683.53|687.53|683.53|686.74|682.74|26
1622543130000|2021-06-01 10:25:30|687.49|683.49|687.54|683.54|687.57|683.57|687.47|683.47|15
1622543140000|2021-06-01 10:25:40|687.56|683.56|687.64|683.64|687.71|683.71|687.4|683.4|21
1622543150000|2021-06-01 10:25:50|687.71|683.71|687.69|683.69|687.76|683.76|687.64|683.64|13
1622543160000|2021-06-01 10:26:00|687.68|683.68|688.56|684.56|688.56|684.56|687.68|683.68|19
1622543170000|2021-06-01 10:26:10|688.55|684.55|688.18|684.18|688.55|684.55|688.18|684.18|21
1622543180000|2021-06-01 10:26:20|688.2|684.2|688.32|684.32|688.41|684.41|688.2|684.2|24
1622543190000|2021-06-01 10:26:30|688.28|684.28|688.2|684.2|688.38|684.38|688.1|684.1|30
1622543200000|2021-06-01 10:26:40|688.31|684.31|688.08|684.08|688.31|684.31|688.03|684.03|29
1622543210000|2021-06-01 10:26:50|688.13|684.13|687.99|683.99|688.13|684.13|687.95|683.95|25
1622543220000|2021-06-01 10:27:00|687.98|683.98|688.2|684.2|688.3|684.3|687.98|683.98|23
1622543230000|2021-06-01 10:27:10|688.21|684.21|688.08|684.08|688.22|684.22|688.01|684.01|22
1622543240000|2021-06-01 10:27:20|688.07|684.07|688.08|684.08|688.08|684.08|687.91|683.91|25
1622543250000|2021-06-01 10:27:30|688.18|684.18|688.2|684.2|688.34|684.34|688.13|684.13|29
1622543260000|2021-06-01 10:27:40|688.11|684.11|688.15|684.15|688.16|684.16|687.98|683.98|24
1622543270000|2021-06-01 10:27:50|688.13|684.13|688.86|684.86|688.86|684.86|688.08|684.08|29
1622543280000|2021-06-01 10:28:00|688.83|684.83|688.46|684.46|688.85|684.85|688.46|684.46|30
1622543290000|2021-06-01 10:28:10|688.47|684.47|688|684|688.47|684.47|688|684|31
1622543300000|2021-06-01 10:28:20|688.01|684.01|688.17|684.17|688.21|684.21|687.99|683.99|19
1622543310000|2021-06-01 10:28:30|688.16|684.16|688.43|684.43|688.47|684.47|688.14|684.14|15
1622543320000|2021-06-01 10:28:40|688.45|684.45|688.36|684.36|688.49|684.49|688.34|684.34|20
1622543330000|2021-06-01 10:28:50|688.33|684.33|688.22|684.22|688.33|684.33|688.12|684.12|31
1622543340000|2021-06-01 10:29:00|688.26|684.26|688.73|684.73|688.74|684.74|688.25|684.25|24
1622543350000|2021-06-01 10:29:10|688.71|684.71|688.45|684.45|688.71|684.71|688.36|684.36|26
1622543360000|2021-06-01 10:29:20|688.44|684.44|688.78|684.78|688.78|684.78|688.44|684.44|19
1622543370000|2021-06-01 10:29:30|688.66|684.66|688.74|684.74|688.75|684.75|688.37|684.37|32
1622543380000|2021-06-01 10:29:40|688.75|684.75|688.73|684.73|688.79|684.79|688.68|684.68|20
1622543390000|2021-06-01 10:29:50|688.7|684.7|688.84|684.84|688.86|684.86|688.7|684.7|14
1622543400000|2021-06-01 10:30:00|688.83|684.83|688.97|684.97|688.99|684.99|688.73|684.73|27
1622543410000|2021-06-01 10:30:10|688.96|684.96|688.98|684.98|689.02|685.02|688.94|684.94|21
1622543420000|2021-06-01 10:30:20|688.97|684.97|688.82|684.82|688.98|684.98|688.72|684.72|26
1622543430000|2021-06-01 10:30:30|688.81|684.81|688.15|684.15|688.81|684.81|688.15|684.15|26
1622543440000|2021-06-01 10:30:40|688.13|684.13|688.46|684.46|688.47|684.47|688.11|684.11|32
1622543450000|2021-06-01 10:30:50|688.48|684.48|688.33|684.33|688.53|684.53|688.29|684.29|27
1622543460000|2021-06-01 10:31:00|688.36|684.36|688.71|684.71|688.76|684.76|688.34|684.34|27
1622543470000|2021-06-01 10:31:10|688.72|684.72|689.15|685.15|689.3|685.3|688.69|684.69|36
1622543480000|2021-06-01 10:31:20|688.95|684.95|688.44|684.44|688.95|684.95|688.41|684.41|30
1622543490000|2021-06-01 10:31:30|688.35|684.35|688.78|684.78|688.78|684.78|688.3|684.3|24
1622543500000|2021-06-01 10:31:40|688.75|684.75|689.07|685.07|689.18|685.18|688.72|684.72|27
1622543510000|2021-06-01 10:31:50|689.08|685.08|689.23|685.23|689.25|685.25|689.06|685.06|22
1622543520000|2021-06-01 10:32:00|689.21|685.21|689.51|685.51|689.64|685.64|689.19|685.19|32
1622543530000|2021-06-01 10:32:10|689.52|685.52|689.5|685.5|689.62|685.62|689.39|685.39|25
1622543540000|2021-06-01 10:32:20|689.53|685.53|689.35|685.35|689.53|685.53|689.35|685.35|19
1622543550000|2021-06-01 10:32:30|689.36|685.36|689.3|685.3|689.39|685.39|689.3|685.3|20
1622543560000|2021-06-01 10:32:40|689.28|685.28|689.21|685.21|689.34|685.34|689.16|685.16|18
1622543570000|2021-06-01 10:32:50|689.22|685.22|688.88|684.88|689.22|685.22|688.88|684.88|17
1622543580000|2021-06-01 10:33:00|688.89|684.89|688.41|684.41|688.89|684.89|688.41|684.41|19
1622543590000|2021-06-01 10:33:10|688.38|684.38|688.31|684.31|688.41|684.41|688.27|684.27|10
1622543600000|2021-06-01 10:33:20|688.32|684.32|688.69|684.69|688.77|684.77|688.32|684.32|24
1622543610000|2021-06-01 10:33:30|688.68|684.68|688.86|684.86|688.93|684.93|688.6|684.6|21
1622543620000|2021-06-01 10:33:40|688.84|684.84|688.64|684.64|688.86|684.86|688.63|684.63|29
1622543630000|2021-06-01 10:33:50|688.66|684.66|688.61|684.61|688.68|684.68|688.54|684.54|25
1622543640000|2021-06-01 10:34:00|688.6|684.6|688.03|684.03|688.6|684.6|687.81|683.81|28
1622543650000|2021-06-01 10:34:10|688.02|684.02|687.9|683.9|688.06|684.06|687.88|683.88|29
1622543660000|2021-06-01 10:34:20|687.89|683.89|687.87|683.87|687.91|683.91|687.82|683.82|18
1622543670000|2021-06-01 10:34:30|687.82|683.82|688.6|684.6|688.6|684.6|687.82|683.82|30
1622543680000|2021-06-01 10:34:40|688.59|684.59|687.93|683.93|688.59|684.59|687.93|683.93|31
1622543690000|2021-06-01 10:34:50|687.88|683.88|687.94|683.94|687.94|683.94|687.88|683.88|16
1622543700000|2021-06-01 10:35:00|687.78|683.78|687.38|683.38|687.96|683.96|687.38|683.38|31
1622543710000|2021-06-01 10:35:10|687.43|683.43|687.32|683.32|687.49|683.49|687.32|683.32|19
1622543720000|2021-06-01 10:35:20|687.26|683.26|687.47|683.47|687.51|683.51|687.2|683.2|28
1622543730000|2021-06-01 10:35:30|687.33|683.33|687.58|683.58|687.58|683.58|687.32|683.32|28
1622543740000|2021-06-01 10:35:40|687.6|683.6|687.49|683.49|687.92|683.92|687.49|683.49|31
1622543750000|2021-06-01 10:35:50|687.47|683.47|687.51|683.51|687.56|683.56|687.47|683.47|18
1622543760000|2021-06-01 10:36:00|687.45|683.45|686.91|682.91|687.45|683.45|686.87|682.87|21
1622543770000|2021-06-01 10:36:10|686.9|682.9|686.82|682.82|687.07|683.07|686.82|682.82|24
1622543780000|2021-06-01 10:36:20|686.88|682.88|686.85|682.85|686.88|682.88|686.68|682.68|26
1622543790000|2021-06-01 10:36:30|686.86|682.86|686.71|682.71|686.88|682.88|686.71|682.71|27
1622543800000|2021-06-01 10:36:40|686.73|682.73|686.31|682.31|686.73|682.73|686.12|682.12|23
1622543810000|2021-06-01 10:36:50|686.32|682.32|686.05|682.05|686.32|682.32|686.04|682.04|24
1622543820000|2021-06-01 10:37:00|686.06|682.06|686.89|682.89|686.93|682.93|685.98|681.98|21
1622543830000|2021-06-01 10:37:10|686.83|682.83|686.64|682.64|686.85|682.85|686.6|682.6|27
1622543840000|2021-06-01 10:37:20|686.63|682.63|687.02|683.02|687.02|683.02|686.63|682.63|15
1622543850000|2021-06-01 10:37:30|687.03|683.03|686.76|682.76|687.03|683.03|686.76|682.76|20
1622543860000|2021-06-01 10:37:40|686.68|682.68|686.81|682.81|686.81|682.81|686.67|682.67|28
1622543870000|2021-06-01 10:37:50|686.82|682.82|686.9|682.9|686.92|682.92|686.77|682.77|12
1622543880000|2021-06-01 10:38:00|686.85|682.85|686.39|682.39|686.85|682.85|686.27|682.27|26
1622543890000|2021-06-01 10:38:10|686.35|682.35|686.02|682.02|686.38|682.38|686.02|682.02|20
1622543900000|2021-06-01 10:38:20|686.01|682.01|686.14|682.14|686.19|682.19|686.01|682.01|23
1622543910000|2021-06-01 10:38:30|686.13|682.13|685.99|681.99|686.19|682.19|685.98|681.98|25
1622543920000|2021-06-01 10:38:40|685.97|681.97|686.2|682.2|686.27|682.27|685.95|681.95|26
1622543930000|2021-06-01 10:38:50|686.21|682.21|685.97|681.97|686.21|682.21|685.97|681.97|22
1622543940000|2021-06-01 10:39:00|685.98|681.98|685.73|681.73|686.05|682.05|685.73|681.73|30
1622543950000|2021-06-01 10:39:10|685.71|681.71|685.72|681.72|685.72|681.72|685.63|681.63|18
1622543960000|2021-06-01 10:39:20|685.71|681.71|685.64|681.64|685.78|681.78|685.6|681.6|14
1622543970000|2021-06-01 10:39:30|685.68|681.68|685.8|681.8|685.94|681.94|685.68|681.68|15
1622543980000|2021-06-01 10:39:40|685.83|681.83|685.54|681.54|685.83|681.83|685.52|681.52|24
1622543990000|2021-06-01 10:39:50|685.58|681.58|685.84|681.84|685.84|681.84|685.54|681.54|21
1622544000000|2021-06-01 10:40:00|685.77|681.77|685.47|681.47|685.86|681.86|685.44|681.44|25
1622544010000|2021-06-01 10:40:10|685.46|681.46|686.18|682.18|686.18|682.18|685.45|681.45|28
1622544020000|2021-06-01 10:40:20|686.5|682.5|687.08|683.08|687.1|683.1|686.43|682.43|27
1622544030000|2021-06-01 10:40:30|687.07|683.07|687.13|683.13|687.17|683.17|687|683|27
1622544040000|2021-06-01 10:40:40|687.14|683.14|687.1|683.1|687.15|683.15|687.1|683.1|8
1622544050000|2021-06-01 10:40:50|687.12|683.12|686.88|682.88|687.18|683.18|686.84|682.84|28
1622544060000|2021-06-01 10:41:00|686.9|682.9|686.89|682.89|686.9|682.9|686.76|682.76|20
1622544070000|2021-06-01 10:41:10|686.9|682.9|686.68|682.68|686.9|682.9|686.67|682.67|19
1622544080000|2021-06-01 10:41:20|686.7|682.7|686.85|682.85|686.86|682.86|686.69|682.69|25
1622544090000|2021-06-01 10:41:30|686.84|682.84|686.99|682.99|687.18|683.18|686.84|682.84|23
1622544100000|2021-06-01 10:41:40|686.98|682.98|687.13|683.13|687.19|683.19|686.82|682.82|22
1622544110000|2021-06-01 10:41:50|687.12|683.12|687.21|683.21|687.21|683.21|687.12|683.12|11
1622544120000|2021-06-01 10:42:00|687.2|683.2|686.71|682.71|687.2|683.2|686.38|682.38|32
1622544130000|2021-06-01 10:42:10|686.75|682.75|686.6|682.6|686.75|682.75|686.56|682.56|24
1622544140000|2021-06-01 10:42:20|686.58|682.58|686.49|682.49|686.61|682.61|686.48|682.48|10
1622544150000|2021-06-01 10:42:30|686.51|682.51|687.04|683.04|687.27|683.27|686.51|682.51|29
1622544160000|2021-06-01 10:42:40|687.06|683.06|687.13|683.13|687.13|683.13|686.99|682.99|20
1622544170000|2021-06-01 10:42:50|687.12|683.12|687.54|683.54|687.54|683.54|687.03|683.03|27
1622544180000|2021-06-01 10:43:00|687.49|683.49|687.47|683.47|687.56|683.56|687.37|683.37|30
1622544190000|2021-06-01 10:43:10|687.48|683.48|687.43|683.43|687.54|683.54|687.41|683.41|15
1622544200000|2021-06-01 10:43:20|687.47|683.47|687.94|683.94|688.03|684.03|687.47|683.47|22
1622544210000|2021-06-01 10:43:30|687.9|683.9|688.18|684.18|688.18|684.18|687.73|683.73|27
1622544220000|2021-06-01 10:43:40|688.2|684.2|688.31|684.31|688.35|684.35|688.2|684.2|26
1622544230000|2021-06-01 10:43:50|688.25|684.25|688.07|684.07|688.25|684.25|688.04|684.04|28
1622544240000|2021-06-01 10:44:00|688.09|684.09|688.7|684.7|688.7|684.7|688.09|684.09|19
1622544250000|2021-06-01 10:44:10|688.75|684.75|689.1|685.1|689.14|685.14|688.75|684.75|27
1622544260000|2021-06-01 10:44:20|689.03|685.03|688.84|684.84|689.04|685.04|688.63|684.63|29
1622544270000|2021-06-01 10:44:30|688.85|684.85|688.99|684.99|689.02|685.02|688.82|684.82|19
1622544280000|2021-06-01 10:44:40|688.95|684.95|689.44|685.44|689.59|685.59|688.9|684.9|25
1622544290000|2021-06-01 10:44:50|689.45|685.45|689.64|685.64|689.65|685.65|689.45|685.45|26
1622544300000|2021-06-01 10:45:00|689.65|685.65|690.99|686.99|691.02|687.02|689.65|685.65|31
1622544310000|2021-06-01 10:45:10|691|687|690.37|686.37|691|687|690.33|686.33|32
1622544320000|2021-06-01 10:45:20|690.35|686.35|689.99|685.99|690.35|686.35|689.78|685.78|31
1622544330000|2021-06-01 10:45:30|689.97|685.97|689.78|685.78|690|686|689.73|685.73|28
1622544340000|2021-06-01 10:45:40|689.79|685.79|689.68|685.68|689.93|685.93|689.68|685.68|35
1622544350000|2021-06-01 10:45:50|689.63|685.63|688.72|684.72|689.63|685.63|688.67|684.67|33
1622544360000|2021-06-01 10:46:00|688.77|684.77|689.1|685.1|689.23|685.23|688.72|684.72|28
1622544370000|2021-06-01 10:46:10|689.13|685.13|688.85|684.85|689.17|685.17|688.81|684.81|31
1622544380000|2021-06-01 10:46:20|688.84|684.84|688.4|684.4|688.84|684.84|688.4|684.4|20
1622544390000|2021-06-01 10:46:30|688.41|684.41|688.39|684.39|688.56|684.56|688.35|684.35|20
1622544400000|2021-06-01 10:46:40|688.38|684.38|688.36|684.36|688.55|684.55|688.29|684.29|31
1622544410000|2021-06-01 10:46:50|688.35|684.35|688.25|684.25|688.37|684.37|688.22|684.22|23
1622544420000|2021-06-01 10:47:00|688.22|684.22|688.29|684.29|688.29|684.29|688.12|684.12|25
1622544430000|2021-06-01 10:47:10|688.22|684.22|688.29|684.29|688.56|684.56|688.22|684.22|28
1622544440000|2021-06-01 10:47:20|688.3|684.3|688.02|684.02|688.3|684.3|688.02|684.02|19
1622544450000|2021-06-01 10:47:30|688|684|687.36|683.36|688|684|687.36|683.36|35
1622544460000|2021-06-01 10:47:40|687.34|683.34|687.26|683.26|687.54|683.54|687.26|683.26|31
1622544470000|2021-06-01 10:47:50|687.25|683.25|686.68|682.68|687.5|683.5|686.64|682.64|30
1622544480000|2021-06-01 10:48:00|686.63|682.63|686.66|682.66|686.8|682.8|686.58|682.58|28
1622544490000|2021-06-01 10:48:10|686.65|682.65|686.51|682.51|686.73|682.73|686.48|682.48|28
1622544500000|2021-06-01 10:48:20|686.59|682.59|686.8|682.8|687.14|683.14|686.59|682.59|34
1622544510000|2021-06-01 10:48:30|686.76|682.76|686.54|682.54|686.76|682.76|686.52|682.52|28
1622544520000|2021-06-01 10:48:40|686.55|682.55|686.39|682.39|686.63|682.63|686.39|682.39|31
1622544530000|2021-06-01 10:48:50|686.45|682.45|686.57|682.57|686.9|682.9|686.45|682.45|38
1622544540000|2021-06-01 10:49:00|686.56|682.56|686.92|682.92|686.92|682.92|686.56|682.56|21
1622544550000|2021-06-01 10:49:10|686.95|682.95|686.49|682.49|687.02|683.02|686.42|682.42|27
1622544560000|2021-06-01 10:49:20|686.35|682.35|686.46|682.46|686.56|682.56|686.24|682.24|28
1622544570000|2021-06-01 10:49:30|686.51|682.51|686.4|682.4|686.51|682.51|685.99|681.99|31
1622544580000|2021-06-01 10:49:40|686.31|682.31|686.25|682.25|686.59|682.59|686.25|682.25|34
1622544590000|2021-06-01 10:49:50|686.21|682.21|685.96|681.96|686.3|682.3|685.96|681.96|28
1622544600000|2021-06-01 10:50:00|685.97|681.97|685.79|681.79|685.97|681.97|685.65|681.65|28
1622544610000|2021-06-01 10:50:10|685.82|681.82|686.12|682.12|686.12|682.12|685.69|681.69|33
1622544620000|2021-06-01 10:50:20|686.23|682.23|686.73|682.73|687.13|683.13|686.14|682.14|27
1622544630000|2021-06-01 10:50:30|686.65|682.65|686.79|682.79|686.79|682.79|686.39|682.39|24
1622544640000|2021-06-01 10:50:40|686.82|682.82|686.79|682.79|686.82|682.82|686.59|682.59|30
1622544650000|2021-06-01 10:50:50|686.77|682.77|686.41|682.41|686.77|682.77|686.41|682.41|24
1622544660000|2021-06-01 10:51:00|686.39|682.39|686.33|682.33|686.63|682.63|686.32|682.32|25
1622544670000|2021-06-01 10:51:10|686.35|682.35|686.37|682.37|686.6|682.6|686.32|682.32|22
1622544680000|2021-06-01 10:51:20|686.36|682.36|686.32|682.32|686.42|682.42|686.32|682.32|20
1622544690000|2021-06-01 10:51:30|686.25|682.25|686.17|682.17|686.29|682.29|686.09|682.09|25
1622544700000|2021-06-01 10:51:40|686.18|682.18|685.84|681.84|686.18|682.18|685.84|681.84|20
1622544710000|2021-06-01 10:51:50|685.8|681.8|685.81|681.81|685.85|681.85|685.65|681.65|28
1622544720000|2021-06-01 10:52:00|685.77|681.77|685.55|681.55|685.77|681.77|685.55|681.55|27
1622544730000|2021-06-01 10:52:10|685.53|681.53|685.02|681.02|685.57|681.57|685|681|27
1622544740000|2021-06-01 10:52:20|685.04|681.04|685.48|681.48|685.48|681.48|685|681|18
1622544750000|2021-06-01 10:52:30|685.46|681.46|685.4|681.4|685.73|681.73|685.3|681.3|30
1622544760000|2021-06-01 10:52:40|685.44|681.44|685.86|681.86|685.86|681.86|685.41|681.41|24
1622544770000|2021-06-01 10:52:50|685.87|681.87|686.38|682.38|686.38|682.38|685.87|681.87|12
1622544780000|2021-06-01 10:53:00|686.47|682.47|687.32|683.32|687.32|683.32|686.3|682.3|31
1622544790000|2021-06-01 10:53:10|687.29|683.29|687.66|683.66|687.7|683.7|687.29|683.29|31
1622544800000|2021-06-01 10:53:20|687.67|683.67|687.51|683.51|687.68|683.68|687.45|683.45|23
1622544810000|2021-06-01 10:53:30|687.5|683.5|687.61|683.61|687.61|683.61|687.37|683.37|25
1622544820000|2021-06-01 10:53:40|687.59|683.59|687.55|683.55|687.67|683.67|687.54|683.54|23
1622544830000|2021-06-01 10:53:50|687.58|683.58|687.74|683.74|687.75|683.75|687.55|683.55|19
1622544840000|2021-06-01 10:54:00|687.75|683.75|688.39|684.39|688.42|684.42|687.75|683.75|19
1622544850000|2021-06-01 10:54:10|688.57|684.57|689.34|685.34|689.34|685.34|688.42|684.42|26
1622544860000|2021-06-01 10:54:20|689.31|685.31|688.7|684.7|689.34|685.34|688.45|684.45|37
1622544870000|2021-06-01 10:54:30|688.72|684.72|688.61|684.61|688.83|684.83|688.51|684.51|26
1622544880000|2021-06-01 10:54:40|688.59|684.59|688.77|684.77|688.83|684.83|688.59|684.59|24
1622544890000|2021-06-01 10:54:50|688.76|684.76|688.79|684.79|688.93|684.93|688.76|684.76|24
1622544900000|2021-06-01 10:55:00|688.7|684.7|687.99|683.99|688.78|684.78|687.9|683.9|32
1622544910000|2021-06-01 10:55:10|688.01|684.01|688.42|684.42|688.57|684.57|688.01|684.01|35
1622544920000|2021-06-01 10:55:20|688.47|684.47|687.81|683.81|688.5|684.5|687.81|683.81|32
1622544930000|2021-06-01 10:55:30|687.78|683.78|687.35|683.35|687.8|683.8|687.28|683.28|23
1622544940000|2021-06-01 10:55:40|687.14|683.14|686.77|682.77|687.14|683.14|686.73|682.73|28
1622544950000|2021-06-01 10:55:50|686.83|682.83|686.95|682.95|687.06|683.06|686.81|682.81|36
1622544960000|2021-06-01 10:56:00|686.97|682.97|687.8|683.8|687.8|683.8|686.97|682.97|35
1622544970000|2021-06-01 10:56:10|687.89|683.89|688.22|684.22|688.28|684.28|687.89|683.89|25
1622544980000|2021-06-01 10:56:20|688.23|684.23|688.25|684.25|688.34|684.34|688.21|684.21|23
1622544990000|2021-06-01 10:56:30|688.26|684.26|688.6|684.6|688.69|684.69|688.26|684.26|31
1622545000000|2021-06-01 10:56:40|688.58|684.58|689.15|685.15|689.15|685.15|688.58|684.58|19
1622545010000|2021-06-01 10:56:50|689.12|685.12|689.01|685.01|689.13|685.13|688.86|684.86|17
1622545020000|2021-06-01 10:57:00|689.05|685.05|689.21|685.21|689.21|685.21|689.05|685.05|6
1622545030000|2021-06-01 10:57:10|689.23|685.23|689.1|685.1|689.23|685.23|689.09|685.09|20
1622545040000|2021-06-01 10:57:20|689.05|685.05|688.76|684.76|689.05|685.05|688.7|684.7|26
1622545050000|2021-06-01 10:57:30|688.75|684.75|688.6|684.6|688.76|684.76|688.6|684.6|18
1622545060000|2021-06-01 10:57:40|688.68|684.68|688.26|684.26|688.68|684.68|688.26|684.26|20
1622545070000|2021-06-01 10:57:50|688.4|684.4|688.57|684.57|688.66|684.66|688.26|684.26|19
1622545080000|2021-06-01 10:58:00|688.56|684.56|688.26|684.26|688.66|684.66|688.22|684.22|15
1622545090000|2021-06-01 10:58:10|688.75|684.75|688.7|684.7|688.76|684.76|688.52|684.52|15
1622545100000|2021-06-01 10:58:20|688.65|684.65|688.42|684.42|688.69|684.69|688.21|684.21|21
1622545110000|2021-06-01 10:58:30|688.45|684.45|688.21|684.21|688.45|684.45|688.21|684.21|13
1622545120000|2021-06-01 10:58:40|688.19|684.19|688|684|688.19|684.19|688|684|19
1622545130000|2021-06-01 10:58:50|687.89|683.89|687.96|683.96|687.96|683.96|687.88|683.88|9
1622545140000|2021-06-01 10:59:00|687.97|683.97|688.39|684.39|688.39|684.39|687.96|683.96|14
1622545150000|2021-06-01 10:59:10|688.46|684.46|688.46|684.46|688.49|684.49|688.39|684.39|4
1622545160000|2021-06-01 10:59:20|688.43|684.43|688.51|684.51|688.51|684.51|688.43|684.43|2
1622545170000|2021-06-01 10:59:30|688.54|684.54|688.9|684.9|688.9|684.9|688.54|684.54|8
1622545180000|2021-06-01 10:59:40|688.92|684.92|688.52|684.52|689.13|685.13|688.52|684.52|19
1622545190000|2021-06-01 10:59:50|688.49|684.49|688.4|684.4|688.49|684.49|688.22|684.22|17
1622545200000|2021-06-01 11:00:00|688.52|684.52|688.88|684.88|688.89|684.89|688.52|684.52|16
1622545210000|2021-06-01 11:00:10|688.89|684.89|688.77|684.77|688.89|684.89|688.77|684.77|6
1622545220000|2021-06-01 11:00:20|688.76|684.76|688.98|684.98|689.02|685.02|688.76|684.76|16
1622545230000|2021-06-01 11:00:30|688.84|684.84|688.8|684.8|688.9|684.9|688.79|684.79|18
1622545240000|2021-06-01 11:00:40|688.78|684.78|688.75|684.75|688.87|684.87|688.75|684.75|11
1622545250000|2021-06-01 11:00:50|688.74|684.74|688.76|684.76|688.77|684.77|688.74|684.74|5
1622545260000|2021-06-01 11:01:00|688.75|684.75|688.29|684.29|688.76|684.76|688.25|684.25|21
1622545270000|2021-06-01 11:01:10|688.31|684.31|688.45|684.45|688.57|684.57|688.31|684.31|16
1622545280000|2021-06-01 11:01:20|688.44|684.44|688.04|684.04|688.47|684.47|687.99|683.99|26
1622545290000|2021-06-01 11:01:30|688.05|684.05|687.7|683.7|688.05|684.05|687.7|683.7|9
1622545300000|2021-06-01 11:01:40|687.5|683.5|687.43|683.43|687.5|683.5|687.39|683.39|12
1622545310000|2021-06-01 11:01:50|687.49|683.49|687.98|683.98|688.09|684.09|687.49|683.49|16
1622545320000|2021-06-01 11:02:00|687.97|683.97|687.57|683.57|687.97|683.97|687.52|683.52|15
1622545330000|2021-06-01 11:02:10|687.58|683.58|687.51|683.51|687.58|683.58|687.5|683.5|5
1622545340000|2021-06-01 11:02:20|687.52|683.52|687.93|683.93|687.93|683.93|687.52|683.52|14
1622545350000|2021-06-01 11:02:30|687.94|683.94|687.47|683.47|687.94|683.94|687.47|683.47|18
1622545360000|2021-06-01 11:02:40|687.48|683.48|687.44|683.44|687.48|683.48|687.42|683.42|10
1622545370000|2021-06-01 11:02:50|687.45|683.45|687.27|683.27|687.55|683.55|687.26|683.26|23
1622545380000|2021-06-01 11:03:00|687.26|683.26|686.61|682.61|687.26|683.26|686.61|682.61|8
1622545390000|2021-06-01 11:03:10|686.6|682.6|686.7|682.7|686.72|682.72|686.42|682.42|13
1622545400000|2021-06-01 11:03:20|686.62|682.62|686.83|682.83|686.83|682.83|686.57|682.57|10
1622545410000|2021-06-01 11:03:30|686.85|682.85|686.64|682.64|687.06|683.06|686.64|682.64|22
1622545420000|2021-06-01 11:03:40|686.63|682.63|686.09|682.09|686.63|682.63|686.07|682.07|25
1622545430000|2021-06-01 11:03:50|686.08|682.08|685.89|681.89|686.08|682.08|685.76|681.76|31
1622545440000|2021-06-01 11:04:00|685.83|681.83|686.63|682.63|686.63|682.63|685.79|681.79|19
1622545450000|2021-06-01 11:04:10|686.71|682.71|686.48|682.48|686.73|682.73|686.44|682.44|17
1622545460000|2021-06-01 11:04:20|686.49|682.49|686.24|682.24|686.58|682.58|686.24|682.24|26
1622545470000|2021-06-01 11:04:30|686.32|682.32|686.45|682.45|686.53|682.53|686.19|682.19|30
1622545480000|2021-06-01 11:04:40|686.44|682.44|686.29|682.29|686.44|682.44|686.29|682.29|22
1622545490000|2021-06-01 11:04:50|686.31|682.31|686.06|682.06|686.37|682.37|686.06|682.06|29
1622545500000|2021-06-01 11:05:00|686.02|682.02|686.08|682.08|686.26|682.26|685.98|681.98|35
1622545510000|2021-06-01 11:05:10|686.07|682.07|686.12|682.12|686.39|682.39|686.05|682.05|31
1622545520000|2021-06-01 11:05:20|686.13|682.13|686.23|682.23|686.29|682.29|686|682|25
1622545530000|2021-06-01 11:05:30|686.22|682.22|685.85|681.85|686.25|682.25|685.83|681.83|32
1622545540000|2021-06-01 11:05:40|685.83|681.83|684.97|680.97|685.84|681.84|684.96|680.96|24
1622545550000|2021-06-01 11:05:50|684.99|680.99|685.06|681.06|685.16|681.16|684.99|680.99|26
1622545560000|2021-06-01 11:06:00|685.08|681.08|685.69|681.69|685.69|681.69|685.08|681.08|25
1622545570000|2021-06-01 11:06:10|685.65|681.65|685.5|681.5|685.69|681.69|685.47|681.47|24
1622545580000|2021-06-01 11:06:20|685.49|681.49|686.21|682.21|686.22|682.22|685.48|681.48|24
1622545590000|2021-06-01 11:06:30|686.19|682.19|685.83|681.83|686.22|682.22|685.78|681.78|19
1622545600000|2021-06-01 11:06:40|685.85|681.85|686.28|682.28|686.28|682.28|685.81|681.81|22
1622545610000|2021-06-01 11:06:50|686.32|682.32|686.87|682.87|686.92|682.92|686.32|682.32|20
1622545620000|2021-06-01 11:07:00|686.9|682.9|686.26|682.26|686.9|682.9|686.23|682.23|32
1622545630000|2021-06-01 11:07:10|686.15|682.15|686.5|682.5|686.55|682.55|686.13|682.13|19
1622545640000|2021-06-01 11:07:20|686.47|682.47|686.62|682.62|686.8|682.8|686.47|682.47|19
1622545650000|2021-06-01 11:07:30|686.63|682.63|686.47|682.47|686.63|682.63|686.32|682.32|32
1622545660000|2021-06-01 11:07:40|686.48|682.48|686.87|682.87|686.87|682.87|686.44|682.44|21
1622545670000|2021-06-01 11:07:50|686.88|682.88|686.95|682.95|686.95|682.95|686.73|682.73|27
1622545680000|2021-06-01 11:08:00|686.94|682.94|687.35|683.35|687.36|683.36|686.93|682.93|20
1622545690000|2021-06-01 11:08:10|687.22|683.22|686.71|682.71|687.22|683.22|686.67|682.67|31
1622545700000|2021-06-01 11:08:20|686.68|682.68|686.3|682.3|686.68|682.68|686.29|682.29|28
1622545710000|2021-06-01 11:08:30|686.24|682.24|686.86|682.86|686.86|682.86|686.07|682.07|29
1622545720000|2021-06-01 11:08:40|686.84|682.84|686.73|682.73|686.91|682.91|686.67|682.67|27
1622545730000|2021-06-01 11:08:50|686.76|682.76|686.87|682.87|686.92|682.92|686.74|682.74|16
1622545740000|2021-06-01 11:09:00|686.88|682.88|686.5|682.5|686.93|682.93|686.49|682.49|18
1622545750000|2021-06-01 11:09:10|686.48|682.48|686.36|682.36|686.48|682.48|686.31|682.31|18
1622545760000|2021-06-01 11:09:20|686.41|682.41|686.56|682.56|686.69|682.69|686.41|682.41|27
1622545770000|2021-06-01 11:09:30|686.6|682.6|686.65|682.65|686.73|682.73|686.55|682.55|18
1622545780000|2021-06-01 11:09:40|686.62|682.62|686.74|682.74|686.74|682.74|686.62|682.62|18
1622545790000|2021-06-01 11:09:50|686.73|682.73|686.65|682.65|686.78|682.78|686.61|682.61|29
1622545800000|2021-06-01 11:10:00|686.66|682.66|686.3|682.3|686.66|682.66|686.3|682.3|25
1622545810000|2021-06-01 11:10:10|686.29|682.29|686.28|682.28|686.35|682.35|686.1|682.1|26
1622545820000|2021-06-01 11:10:20|686.23|682.23|686.22|682.22|686.49|682.49|686.22|682.22|31
1622545830000|2021-06-01 11:10:30|686.2|682.2|686.1|682.1|686.2|682.2|685.98|681.98|26
1622545840000|2021-06-01 11:10:40|686.12|682.12|686.15|682.15|686.23|682.23|686.09|682.09|11
1622545850000|2021-06-01 11:10:50|686.14|682.14|686.22|682.22|686.22|682.22|686.02|682.02|21
1622545860000|2021-06-01 11:11:00|686.19|682.19|686.07|682.07|686.19|682.19|686.04|682.04|15
1622545870000|2021-06-01 11:11:10|686.06|682.06|685.91|681.91|686.06|682.06|685.91|681.91|19
1622545880000|2021-06-01 11:11:20|685.92|681.92|684.95|680.95|686.05|682.05|684.95|680.95|28
1622545890000|2021-06-01 11:11:30|685.01|681.01|685.36|681.36|685.39|681.39|685.01|681.01|32
1622545900000|2021-06-01 11:11:40|685.35|681.35|686.47|682.47|686.47|682.47|685.35|681.35|28
1622545910000|2021-06-01 11:11:50|686.39|682.39|686.38|682.38|686.75|682.75|686.15|682.15|25
1622545920000|2021-06-01 11:12:00|686.36|682.36|686.66|682.66|686.89|682.89|686.36|682.36|30
1622545930000|2021-06-01 11:12:10|686.65|682.65|686.63|682.63|686.65|682.65|686.5|682.5|26
1622545940000|2021-06-01 11:12:20|686.65|682.65|686.61|682.61|686.66|682.66|686.6|682.6|19
1622545950000|2021-06-01 11:12:30|686.63|682.63|686.84|682.84|686.85|682.85|686.63|682.63|15
1622545960000|2021-06-01 11:12:40|686.85|682.85|686.92|682.92|686.92|682.92|686.72|682.72|19
1622545970000|2021-06-01 11:12:50|686.88|682.88|686.95|682.95|687.02|683.02|686.88|682.88|31
1622545980000|2021-06-01 11:13:00|686.94|682.94|687|683|687.33|683.33|686.87|682.87|30
1622545990000|2021-06-01 11:13:10|686.97|682.97|686.85|682.85|686.97|682.97|686.81|682.81|17
1622546000000|2021-06-01 11:13:20|686.82|682.82|686.38|682.38|686.82|682.82|686.34|682.34|34
1622546010000|2021-06-01 11:13:30|686.41|682.41|686.15|682.15|686.59|682.59|686.12|682.12|30
1622546020000|2021-06-01 11:13:40|686.14|682.14|686.24|682.24|686.31|682.31|686.12|682.12|25
1622546030000|2021-06-01 11:13:50|686.26|682.26|686.11|682.11|686.26|682.26|686.11|682.11|22
1622546040000|2021-06-01 11:14:00|686.06|682.06|686.79|682.79|686.79|682.79|686.03|682.03|26
1622546050000|2021-06-01 11:14:10|686.73|682.73|687.49|683.49|687.58|683.58|686.73|682.73|23
1622546060000|2021-06-01 11:14:20|687.45|683.45|687.69|683.69|687.69|683.69|687.42|683.42|18
1622546070000|2021-06-01 11:14:30|687.63|683.63|687.72|683.72|687.73|683.73|687.58|683.58|21
1622546080000|2021-06-01 11:14:40|687.67|683.67|687.81|683.81|687.89|683.89|687.67|683.67|19
1622546090000|2021-06-01 11:14:50|687.78|683.78|687.71|683.71|687.81|683.81|687.7|683.7|17
1622546100000|2021-06-01 11:15:00|687.69|683.69|688.28|684.28|688.28|684.28|687.67|683.67|24
1622546110000|2021-06-01 11:15:10|688.35|684.35|688.81|684.81|688.99|684.99|687.94|683.94|27
1622546120000|2021-06-01 11:15:20|688.83|684.83|688.87|684.87|688.87|684.87|688.78|684.78|25
1622546130000|2021-06-01 11:15:30|688.89|684.89|689.01|685.01|689.07|685.07|688.85|684.85|22
1622546140000|2021-06-01 11:15:40|689.02|685.02|689.31|685.31|689.43|685.43|689.02|685.02|21
1622546150000|2021-06-01 11:15:50|689.3|685.3|689.14|685.14|689.3|685.3|689.07|685.07|30
1622546160000|2021-06-01 11:16:00|689.15|685.15|689.17|685.17|689.22|685.22|689.12|685.12|23
1622546170000|2021-06-01 11:16:10|689.18|685.18|689.76|685.76|689.91|685.91|689.17|685.17|17
1622546180000|2021-06-01 11:16:20|689.77|685.77|689.1|685.1|689.77|685.77|689.1|685.1|30
1622546190000|2021-06-01 11:16:30|689.09|685.09|689.43|685.43|689.43|685.43|689.08|685.08|21
1622546200000|2021-06-01 11:16:40|689.42|685.42|689.53|685.53|689.54|685.54|689.36|685.36|11
1622546210000|2021-06-01 11:16:50|689.56|685.56|689.48|685.48|689.57|685.57|689.46|685.46|18
1622546220000|2021-06-01 11:17:00|689.52|685.52|689.48|685.48|689.53|685.53|689.34|685.34|25
1622546230000|2021-06-01 11:17:10|689.49|685.49|689.32|685.32|689.49|685.49|689.27|685.27|26
1622546240000|2021-06-01 11:17:20|689.33|685.33|688.74|684.74|689.35|685.35|688.74|684.74|22
1622546250000|2021-06-01 11:17:30|688.89|684.89|689.21|685.21|689.23|685.23|688.71|684.71|32
1622546260000|2021-06-01 11:17:40|689.23|685.23|689.04|685.04|689.23|685.23|689.04|685.04|15
1622546270000|2021-06-01 11:17:50|689.05|685.05|688.92|684.92|689.1|685.1|688.88|684.88|23
1622546280000|2021-06-01 11:18:00|688.91|684.91|688.98|684.98|688.98|684.98|688.89|684.89|17
1622546290000|2021-06-01 11:18:10|689.01|685.01|689.66|685.66|689.66|685.66|689.01|685.01|24
1622546300000|2021-06-01 11:18:20|689.65|685.65|689.73|685.73|689.73|685.73|689.6|685.6|28
1622546310000|2021-06-01 11:18:30|689.75|685.75|690.08|686.08|690.09|686.09|689.72|685.72|23
1622546320000|2021-06-01 11:18:40|690.03|686.03|690.02|686.02|690.07|686.07|690|686|22
1622546330000|2021-06-01 11:18:50|690.03|686.03|689.98|685.98|690.21|686.21|689.98|685.98|19
1622546340000|2021-06-01 11:19:00|690.02|686.02|690.12|686.12|690.32|686.32|690.02|686.02|33
1622546350000|2021-06-01 11:19:10|690.13|686.13|690.28|686.28|690.32|686.32|690.13|686.13|19
1622546360000|2021-06-01 11:19:20|690.38|686.38|690.26|686.26|690.42|686.42|690.22|686.22|33
1622546370000|2021-06-01 11:19:30|690.28|686.28|690.14|686.14|690.28|686.28|690.1|686.1|26
1622546380000|2021-06-01 11:19:40|690.15|686.15|690.2|686.2|690.28|686.28|690.13|686.13|28
1622546390000|2021-06-01 11:19:50|690.15|686.15|690.24|686.24|690.29|686.29|690.15|686.15|25
1622546400000|2021-06-01 11:20:00|690.25|686.25|689.97|685.97|690.25|686.25|689.91|685.91|34
1622546410000|2021-06-01 11:20:10|689.99|685.99|689.8|685.8|689.99|685.99|689.71|685.71|29
1622546420000|2021-06-01 11:20:20|689.81|685.81|689.93|685.93|690|686|689.76|685.76|27
1622546430000|2021-06-01 11:20:30|689.92|685.92|689.72|685.72|689.97|685.97|689.61|685.61|26
1622546440000|2021-06-01 11:20:40|689.78|685.78|689.64|685.64|689.97|685.97|689.6|685.6|22
1622546450000|2021-06-01 11:20:50|689.65|685.65|689.62|685.62|689.69|685.69|689.6|685.6|26
1622546460000|2021-06-01 11:21:00|689.61|685.61|689.51|685.51|689.62|685.62|689.51|685.51|25
1622546470000|2021-06-01 11:21:10|689.52|685.52|690.16|686.16|690.16|686.16|689.43|685.43|28
1622546480000|2021-06-01 11:21:20|690.33|686.33|690.45|686.45|691.15|687.15|690.07|686.07|26
1622546490000|2021-06-01 11:21:30|690.37|686.37|690.96|686.96|690.96|686.96|690.37|686.37|22
1622546500000|2021-06-01 11:21:40|690.97|686.97|691.06|687.06|691.22|687.22|690.59|686.59|24
1622546510000|2021-06-01 11:21:50|691.08|687.08|691.15|687.15|691.35|687.35|691.06|687.06|25
1622546520000|2021-06-01 11:22:00|691.19|687.19|691.32|687.32|691.32|687.32|691.09|687.09|19
1622546530000|2021-06-01 11:22:10|691.29|687.29|691.79|687.79|691.79|687.79|691.29|687.29|34
1622546540000|2021-06-01 11:22:20|691.77|687.77|691.87|687.87|691.93|687.93|691.72|687.72|28
1622546550000|2021-06-01 11:22:30|691.92|687.92|691.74|687.74|691.96|687.96|691.74|687.74|25
1622546560000|2021-06-01 11:22:40|691.76|687.76|691.49|687.49|691.9|687.9|691.49|687.49|34
1622546570000|2021-06-01 11:22:50|691.54|687.54|691.62|687.62|691.91|687.91|691.38|687.38|31
1622546580000|2021-06-01 11:23:00|691.63|687.63|691.79|687.79|691.8|687.8|691.6|687.6|36
1622546590000|2021-06-01 11:23:10|691.8|687.8|691.85|687.85|691.93|687.93|691.71|687.71|26
1622546600000|2021-06-01 11:23:20|691.83|687.83|691.88|687.88|691.97|687.97|691.82|687.82|30
1622546610000|2021-06-01 11:23:30|691.87|687.87|691.86|687.86|691.88|687.88|691.78|687.78|27
1622546620000|2021-06-01 11:23:40|691.85|687.85|691.82|687.82|691.92|687.92|691.74|687.74|32
1622546630000|2021-06-01 11:23:50|691.84|687.84|691.67|687.67|691.89|687.89|691.58|687.58|22
1622546640000|2021-06-01 11:24:00|691.68|687.68|691.74|687.74|691.89|687.89|691.67|687.67|26
1622546650000|2021-06-01 11:24:10|691.73|687.73|691.68|687.68|691.75|687.75|691.64|687.64|30
1622546660000|2021-06-01 11:24:20|691.6|687.6|691.31|687.31|691.61|687.61|691.28|687.28|30
1622546670000|2021-06-01 11:24:30|691.32|687.32|691.41|687.41|691.43|687.43|691.24|687.24|18
1622546680000|2021-06-01 11:24:40|691.37|687.37|691.03|687.03|691.38|687.38|690.92|686.92|34
1622546690000|2021-06-01 11:24:50|691.08|687.08|691.29|687.29|691.29|687.29|690.97|686.97|31
1622546700000|2021-06-01 11:25:00|691.35|687.35|691.1|687.1|691.35|687.35|691.1|687.1|30
1622546710000|2021-06-01 11:25:10|691.11|687.11|690.62|686.62|691.12|687.12|690.59|686.59|26
1622546720000|2021-06-01 11:25:20|690.73|686.73|691.46|687.46|691.5|687.5|690.69|686.69|29
1622546730000|2021-06-01 11:25:30|691.45|687.45|691.09|687.09|691.45|687.45|691|687|31
1622546740000|2021-06-01 11:25:40|691.12|687.12|691.38|687.38|691.39|687.39|691.12|687.12|29
1622546750000|2021-06-01 11:25:50|691.4|687.4|691.27|687.27|691.41|687.41|691.27|687.27|17
1622546760000|2021-06-01 11:26:00|691.15|687.15|691|687|691.16|687.16|690.93|686.93|29
1622546770000|2021-06-01 11:26:10|691.01|687.01|691.07|687.07|691.18|687.18|691|687|20
1622546780000|2021-06-01 11:26:20|691.08|687.08|690.8|686.8|691.08|687.08|690.8|686.8|20
1622546790000|2021-06-01 11:26:30|690.62|686.62|690.22|686.22|690.65|686.65|690.21|686.21|16
1622546800000|2021-06-01 11:26:40|690.32|686.32|690.36|686.36|690.39|686.39|690.17|686.17|27
1622546810000|2021-06-01 11:26:50|690.35|686.35|690.61|686.61|690.72|686.72|690.35|686.35|25
1622546820000|2021-06-01 11:27:00|690.62|686.62|690.6|686.6|690.67|686.67|690.4|686.4|31
1622546830000|2021-06-01 11:27:10|690.62|686.62|691.03|687.03|691.03|687.03|690.62|686.62|16
1622546840000|2021-06-01 11:27:20|691.04|687.04|690.99|686.99|691.11|687.11|690.97|686.97|26
1622546850000|2021-06-01 11:27:30|690.98|686.98|690.88|686.88|690.99|686.99|690.87|686.87|20
1622546860000|2021-06-01 11:27:40|690.86|686.86|690.72|686.72|690.86|686.86|690.66|686.66|32
1622546870000|2021-06-01 11:27:50|690.76|686.76|690.6|686.6|690.79|686.79|690.49|686.49|31
1622546880000|2021-06-01 11:28:00|690.57|686.57|690.06|686.06|690.57|686.57|690.04|686.04|33
1622546890000|2021-06-01 11:28:10|690.04|686.04|690.35|686.35|690.64|686.64|690.04|686.04|29
1622546900000|2021-06-01 11:28:20|690.29|686.29|690.1|686.1|690.43|686.43|690.09|686.09|28
1622546910000|2021-06-01 11:28:30|690.12|686.12|689.62|685.62|690.12|686.12|689.61|685.61|31
1622546920000|2021-06-01 11:28:40|689.61|685.61|689.44|685.44|689.61|685.61|689.43|685.43|29
1622546930000|2021-06-01 11:28:50|689.46|685.46|689.37|685.37|689.49|685.49|689.37|685.37|15
1622546940000|2021-06-01 11:29:00|689.36|685.36|689.44|685.44|689.44|685.44|689.33|685.33|21
1622546950000|2021-06-01 11:29:10|689.4|685.4|689.38|685.38|689.41|685.41|689.35|685.35|22
1622546960000|2021-06-01 11:29:20|689.37|685.37|689.4|685.4|689.41|685.41|689.37|685.37|14
1622546970000|2021-06-01 11:29:30|689.42|685.42|689.5|685.5|689.56|685.56|689.42|685.42|15
1622546980000|2021-06-01 11:29:40|689.51|685.51|689.37|685.37|689.51|685.51|689.29|685.29|25
1622546990000|2021-06-01 11:29:50|689.36|685.36|689.39|685.39|689.39|685.39|689.33|685.33|14
1622547000000|2021-06-01 11:30:00|689.38|685.38|690.54|686.54|690.54|686.54|689.38|685.38|21
1622547010000|2021-06-01 11:30:10|690.57|686.57|690.33|686.33|690.57|686.57|690.15|686.15|23
1622547020000|2021-06-01 11:30:20|690.34|686.34|690.38|686.38|690.4|686.4|690.29|686.29|21
1622547030000|2021-06-01 11:30:30|690.36|686.36|690.38|686.38|690.4|686.4|690.31|686.31|14
1622547040000|2021-06-01 11:30:40|690.29|686.29|689.95|685.95|690.29|686.29|689.95|685.95|12
1622547050000|2021-06-01 11:30:50|690.07|686.07|689.63|685.63|690.08|686.08|689.63|685.63|20
1622547060000|2021-06-01 11:31:00|689.62|685.62|690.05|686.05|690.07|686.07|689.62|685.62|23
1622547070000|2021-06-01 11:31:10|690.04|686.04|689.88|685.88|690.04|686.04|689.87|685.87|22
1622547080000|2021-06-01 11:31:20|689.89|685.89|690.32|686.32|690.32|686.32|689.88|685.88|15
1622547090000|2021-06-01 11:31:30|690.35|686.35|690.49|686.49|690.52|686.52|690.35|686.35|21
1622547100000|2021-06-01 11:31:40|690.55|686.55|690.28|686.28|690.55|686.55|690.28|686.28|20
1622547110000|2021-06-01 11:31:50|690.27|686.27|690.54|686.54|690.56|686.56|690.27|686.27|29
1622547120000|2021-06-01 11:32:00|690.55|686.55|690.19|686.19|690.55|686.55|690.06|686.06|26
1622547130000|2021-06-01 11:32:10|690.18|686.18|690.11|686.11|690.2|686.2|690.07|686.07|14
1622547140000|2021-06-01 11:32:20|690.12|686.12|690.23|686.23|690.27|686.27|690.11|686.11|19
1622547150000|2021-06-01 11:32:30|690.24|686.24|690.44|686.44|690.54|686.54|690.24|686.24|21
1622547160000|2021-06-01 11:32:40|690.43|686.43|690.28|686.28|690.44|686.44|690.16|686.16|27
1622547170000|2021-06-01 11:32:50|690.13|686.13|690.27|686.27|690.29|686.29|690.13|686.13|26
1622547180000|2021-06-01 11:33:00|690.28|686.28|689.83|685.83|690.32|686.32|689.64|685.64|35
1622547190000|2021-06-01 11:33:10|689.88|685.88|690.26|686.26|690.35|686.35|689.81|685.81|23
1622547200000|2021-06-01 11:33:20|690.25|686.25|689.95|685.95|690.26|686.26|689.85|685.85|32
1622547210000|2021-06-01 11:33:30|689.97|685.97|690.52|686.52|690.52|686.52|689.97|685.97|27
1622547220000|2021-06-01 11:33:40|690.54|686.54|690.61|686.61|690.62|686.62|690.5|686.5|19
1622547230000|2021-06-01 11:33:50|690.6|686.6|690.38|686.38|690.61|686.61|690.38|686.38|23
1622547240000|2021-06-01 11:34:00|690.39|686.39|690.43|686.43|690.49|686.49|690.39|686.39|10
1622547250000|2021-06-01 11:34:10|690.42|686.42|691.61|687.61|691.61|687.61|690.42|686.42|23
1622547260000|2021-06-01 11:34:20|691.68|687.68|691.79|687.79|691.83|687.83|691.68|687.68|10
1622547270000|2021-06-01 11:34:30|691.8|687.8|691.09|687.09|691.8|687.8|691.09|687.09|31
1622547280000|2021-06-01 11:34:40|691.07|687.07|691.04|687.04|691.18|687.18|691|687|23
1622547290000|2021-06-01 11:34:50|691.02|687.02|691.54|687.54|691.61|687.61|691|687|25
1622547300000|2021-06-01 11:35:00|691.62|687.62|691.48|687.48|691.62|687.62|691.39|687.39|18
1622547310000|2021-06-01 11:35:10|691.47|687.47|691.1|687.1|691.47|687.47|691.02|687.02|32
1622547320000|2021-06-01 11:35:20|691.09|687.09|690.98|686.98|691.09|687.09|690.9|686.9|20
1622547330000|2021-06-01 11:35:30|690.99|686.99|691.02|687.02|691.19|687.19|690.96|686.96|26
1622547340000|2021-06-01 11:35:40|691.01|687.01|690.84|686.84|691.01|687.01|690.77|686.77|30
1622547350000|2021-06-01 11:35:50|690.8|686.8|691.09|687.09|691.13|687.13|690.77|686.77|23
1622547360000|2021-06-01 11:36:00|691.11|687.11|691.29|687.29|691.29|687.29|691.09|687.09|22
1622547370000|2021-06-01 11:36:10|691.47|687.47|691.43|687.43|691.47|687.47|691.38|687.38|13
1622547380000|2021-06-01 11:36:20|691.4|687.4|691.36|687.36|691.4|687.4|691.22|687.22|21
1622547390000|2021-06-01 11:36:30|691.38|687.38|691.36|687.36|691.4|687.4|691.3|687.3|19
1622547400000|2021-06-01 11:36:40|691.35|687.35|691.32|687.32|691.35|687.35|691.28|687.28|20
1622547410000|2021-06-01 11:36:50|691.31|687.31|691.34|687.34|691.35|687.35|691.31|687.31|15
1622547420000|2021-06-01 11:37:00|691.35|687.35|691.43|687.43|691.51|687.51|691.35|687.35|17
1622547430000|2021-06-01 11:37:10|691.47|687.47|691.53|687.53|691.59|687.59|691.39|687.39|29
1622547440000|2021-06-01 11:37:20|691.5|687.5|691.63|687.63|691.64|687.64|691.5|687.5|29
1622547450000|2021-06-01 11:37:30|691.64|687.64|691.44|687.44|691.64|687.64|691.42|687.42|26
1622547460000|2021-06-01 11:37:40|691.45|687.45|691.62|687.62|691.62|687.62|691.45|687.45|20
1622547470000|2021-06-01 11:37:50|691.67|687.67|691.44|687.44|691.67|687.67|691.39|687.39|24
1622547480000|2021-06-01 11:38:00|691.46|687.46|691.55|687.55|691.57|687.57|691.42|687.42|28
1622547490000|2021-06-01 11:38:10|691.56|687.56|691.53|687.53|691.56|687.56|691.51|687.51|16
1622547500000|2021-06-01 11:38:20|691.54|687.54|691.48|687.48|691.54|687.54|691.46|687.46|17
1622547510000|2021-06-01 11:38:30|691.46|687.46|691.44|687.44|691.52|687.52|691.44|687.44|22
1622547520000|2021-06-01 11:38:40|691.45|687.45|691.48|687.48|691.55|687.55|691.45|687.45|24
1622547530000|2021-06-01 11:38:50|691.47|687.47|691.78|687.78|691.79|687.79|691.41|687.41|29
1622547540000|2021-06-01 11:39:00|691.84|687.84|691.46|687.46|691.88|687.88|691.46|687.46|26
1622547550000|2021-06-01 11:39:10|691.44|687.44|691.38|687.38|691.5|687.5|691.37|687.37|20
1622547560000|2021-06-01 11:39:20|691.41|687.41|691.37|687.37|691.52|687.52|691.33|687.33|29
1622547570000|2021-06-01 11:39:30|691.38|687.38|691.05|687.05|691.45|687.45|691.05|687.05|24
1622547580000|2021-06-01 11:39:40|691.01|687.01|690.8|686.8|691.21|687.21|690.72|686.72|28
1622547590000|2021-06-01 11:39:50|690.76|686.76|690.96|686.96|690.96|686.96|690.71|686.71|22
1622547600000|2021-06-01 11:40:00|690.94|686.94|691.58|687.58|691.65|687.65|690.94|686.94|28
1622547610000|2021-06-01 11:40:10|691.53|687.53|691.26|687.26|691.53|687.53|691.22|687.22|26
1622547620000|2021-06-01 11:40:20|691.24|687.24|691.26|687.26|691.28|687.28|691.14|687.14|28
1622547630000|2021-06-01 11:40:30|691.27|687.27|691.11|687.11|691.41|687.41|691.1|687.1|28
1622547640000|2021-06-01 11:40:40|691.08|687.08|691.08|687.08|691.11|687.11|691.06|687.06|16
1622547650000|2021-06-01 11:40:50|691.1|687.1|691.29|687.29|691.39|687.39|691.07|687.07|25
1622547660000|2021-06-01 11:41:00|691.28|687.28|690.96|686.96|691.28|687.28|690.96|686.96|27
1622547670000|2021-06-01 11:41:10|690.99|686.99|690.8|686.8|690.99|686.99|690.78|686.78|12
1622547680000|2021-06-01 11:41:20|690.81|686.81|690.92|686.92|690.92|686.92|690.77|686.77|19
1622547690000|2021-06-01 11:41:30|690.91|686.91|691.03|687.03|691.26|687.26|690.91|686.91|31
1622547700000|2021-06-01 11:41:40|691.02|687.02|690.82|686.82|691.02|687.02|690.82|686.82|11
1622547710000|2021-06-01 11:41:50|690.84|686.84|690.95|686.95|691.09|687.09|690.84|686.84|21
1622547720000|2021-06-01 11:42:00|690.94|686.94|690.69|686.69|690.94|686.94|690.64|686.64|14
1622547730000|2021-06-01 11:42:10|690.66|686.66|690.78|686.78|690.84|686.84|690.66|686.66|15
1622547740000|2021-06-01 11:42:20|690.79|686.79|690.68|686.68|690.86|686.86|690.67|686.67|10
1622547750000|2021-06-01 11:42:30|690.51|686.51|690.59|686.59|690.63|686.63|690.51|686.51|11
1622547760000|2021-06-01 11:42:40|690.55|686.55|690.51|686.51|690.61|686.61|690.48|686.48|7
1622547770000|2021-06-01 11:42:50|690.52|686.52|690.57|686.57|690.59|686.59|690.51|686.51|15
1622547780000|2021-06-01 11:43:00|690.58|686.58|690.33|686.33|690.6|686.6|690.33|686.33|26
1622547790000|2021-06-01 11:43:10|690.36|686.36|690.53|686.53|690.59|686.59|690.32|686.32|21
1622547800000|2021-06-01 11:43:20|690.52|686.52|690.33|686.33|690.54|686.54|690.33|686.33|22
1622547810000|2021-06-01 11:43:30|690.31|686.31|690.34|686.34|690.56|686.56|690.28|686.28|22
1622547820000|2021-06-01 11:43:40|690.24|686.24|690.3|686.3|690.3|686.3|690.23|686.23|17
1622547830000|2021-06-01 11:43:50|690.26|686.26|690.21|686.21|690.28|686.28|690.18|686.18|16
1622547840000|2021-06-01 11:44:00|690.2|686.2|690.14|686.14|690.32|686.32|690.14|686.14|26
1622547850000|2021-06-01 11:44:10|690.16|686.16|690.16|686.16|690.16|686.16|690.07|686.07|17
1622547860000|2021-06-01 11:44:20|690.18|686.18|690.28|686.28|690.29|686.29|689.96|685.96|25
1622547870000|2021-06-01 11:44:30|690.29|686.29|690.37|686.37|690.37|686.37|690.26|686.26|18
1622547880000|2021-06-01 11:44:40|690.38|686.38|690.42|686.42|690.49|686.49|690.38|686.38|26
1622547890000|2021-06-01 11:44:50|690.41|686.41|690.61|686.61|690.61|686.61|690.4|686.4|15
1622547900000|2021-06-01 11:45:00|690.7|686.7|690.5|686.5|690.89|686.89|690.49|686.49|29
1622547910000|2021-06-01 11:45:10|690.51|686.51|690.52|686.52|690.63|686.63|690.49|686.49|23
1622547920000|2021-06-01 11:45:20|690.55|686.55|690.27|686.27|690.6|686.6|690.25|686.25|24
1622547930000|2021-06-01 11:45:30|690.26|686.26|690.11|686.11|690.27|686.27|690.11|686.11|17
1622547940000|2021-06-01 11:45:40|690.1|686.1|689.89|685.89|690.1|686.1|689.82|685.82|17
1622547950000|2021-06-01 11:45:50|689.92|685.92|690.11|686.11|690.14|686.14|689.92|685.92|21
1622547960000|2021-06-01 11:46:00|690.06|686.06|690.45|686.45|690.45|686.45|689.95|685.95|17
1622547970000|2021-06-01 11:46:10|690.42|686.42|690.33|686.33|690.43|686.43|690.33|686.33|15
1622547980000|2021-06-01 11:46:20|690.31|686.31|690.37|686.37|690.37|686.37|690.3|686.3|12
1622547990000|2021-06-01 11:46:30|690.36|686.36|690.1|686.1|690.36|686.36|690.1|686.1|13
1622548000000|2021-06-01 11:46:40|690.11|686.11|690.23|686.23|690.34|686.34|690.11|686.11|24
1622548010000|2021-06-01 11:46:50|690.27|686.27|690.18|686.18|690.27|686.27|690.15|686.15|24
1622548020000|2021-06-01 11:47:00|690.19|686.19|690.22|686.22|690.24|686.24|690.19|686.19|18
1622548030000|2021-06-01 11:47:10|690.2|686.2|690.15|686.15|690.2|686.2|690.15|686.15|13
1622548040000|2021-06-01 11:47:20|690.06|686.06|689.76|685.76|690.09|686.09|689.72|685.72|21
1622548050000|2021-06-01 11:47:30|689.77|685.77|689.89|685.89|689.89|685.89|689.68|685.68|20
1622548060000|2021-06-01 11:47:40|689.9|685.9|690.18|686.18|690.25|686.25|689.9|685.9|19
1622548070000|2021-06-01 11:47:50|690.19|686.19|690.01|686.01|690.19|686.19|689.99|685.99|17
1622548080000|2021-06-01 11:48:00|690.03|686.03|690.36|686.36|690.36|686.36|690.02|686.02|22
1622548090000|2021-06-01 11:48:10|690.37|686.37|690.59|686.59|690.59|686.59|690.35|686.35|18
1622548100000|2021-06-01 11:48:20|690.66|686.66|690.86|686.86|690.88|686.88|690.59|686.59|15
1622548110000|2021-06-01 11:48:30|690.87|686.87|690.6|686.6|690.87|686.87|690.59|686.59|12
1622548120000|2021-06-01 11:48:40|690.63|686.63|690.44|686.44|690.64|686.64|690.44|686.44|16
1622548130000|2021-06-01 11:48:50|690.45|686.45|690.11|686.11|690.45|686.45|690.11|686.11|22
1622548140000|2021-06-01 11:49:00|690.1|686.1|690.15|686.15|690.15|686.15|689.64|685.64|27
1622548150000|2021-06-01 11:49:10|690.18|686.18|690.08|686.08|690.19|686.19|690.08|686.08|12
1622548160000|2021-06-01 11:49:20|690.09|686.09|690.36|686.36|690.4|686.4|690.01|686.01|14
1622548170000|2021-06-01 11:49:30|690.38|686.38|690.47|686.47|690.51|686.51|690.36|686.36|16
1622548180000|2021-06-01 11:49:40|690.33|686.33|690.37|686.37|690.38|686.38|690.33|686.33|8
1622548190000|2021-06-01 11:49:50|690.38|686.38|690.43|686.43|690.43|686.43|690.35|686.35|10
1622548200000|2021-06-01 11:50:00|690.44|686.44|690.16|686.16|690.44|686.44|690.12|686.12|24
1622548210000|2021-06-01 11:50:10|690.18|686.18|690.05|686.05|690.32|686.32|690.04|686.04|21
1622548220000|2021-06-01 11:50:20|690.07|686.07|689.9|685.9|690.07|686.07|689.9|685.9|17
1622548230000|2021-06-01 11:50:30|689.89|685.89|689.92|685.92|689.92|685.92|689.89|685.89|8
1622548240000|2021-06-01 11:50:40|689.91|685.91|690.39|686.39|690.39|686.39|689.91|685.91|27
1622548250000|2021-06-01 11:50:50|690.36|686.36|690|686|690.36|686.36|690|686|17
1622548260000|2021-06-01 11:51:00|689.97|685.97|690.4|686.4|690.4|686.4|689.92|685.92|20
1622548270000|2021-06-01 11:51:10|690.41|686.41|690.38|686.38|690.41|686.41|690.33|686.33|18
1622548280000|2021-06-01 11:51:20|690.39|686.39|690.12|686.12|690.39|686.39|690.05|686.05|19
1622548290000|2021-06-01 11:51:30|690.11|686.11|690.27|686.27|690.27|686.27|690.1|686.1|22
1622548300000|2021-06-01 11:51:40|690.26|686.26|690.27|686.27|690.28|686.28|690.26|686.26|16
1622548310000|2021-06-01 11:51:50|690.26|686.26|690.08|686.08|690.27|686.27|690.08|686.08|22
1622548320000|2021-06-01 11:52:00|690.07|686.07|689.97|685.97|690.35|686.35|689.97|685.97|25
1622548330000|2021-06-01 11:52:10|689.93|685.93|689.72|685.72|689.94|685.94|689.71|685.71|21
1622548340000|2021-06-01 11:52:20|689.73|685.73|689.82|685.82|689.83|685.83|689.63|685.63|29
1622548350000|2021-06-01 11:52:30|689.87|685.87|689.84|685.84|689.87|685.87|689.79|685.79|21
1622548360000|2021-06-01 11:52:40|689.82|685.82|689.8|685.8|689.86|685.86|689.78|685.78|23
1622548370000|2021-06-01 11:52:50|689.81|685.81|689.98|685.98|689.98|685.98|689.81|685.81|18
1622548380000|2021-06-01 11:53:00|689.99|685.99|689.88|685.88|689.99|685.99|689.88|685.88|18
1622548390000|2021-06-01 11:53:10|689.87|685.87|689.77|685.77|689.87|685.87|689.73|685.73|20
1622548400000|2021-06-01 11:53:20|689.79|685.79|689.88|685.88|689.92|685.92|689.79|685.79|25
1622548410000|2021-06-01 11:53:30|689.87|685.87|689.81|685.81|689.88|685.88|689.81|685.81|13
1622548420000|2021-06-01 11:53:40|689.82|685.82|689.86|685.86|689.89|685.89|689.81|685.81|14
1622548430000|2021-06-01 11:53:50|689.85|685.85|689.99|685.99|689.99|685.99|689.78|685.78|23
1622548440000|2021-06-01 11:54:00|690|686|690.34|686.34|690.35|686.35|689.99|685.99|20
1622548450000|2021-06-01 11:54:10|690.32|686.32|690.31|686.31|690.33|686.33|690.23|686.23|26
1622548460000|2021-06-01 11:54:20|690.28|686.28|690.39|686.39|690.39|686.39|690.28|686.28|21
1622548470000|2021-06-01 11:54:30|690.33|686.33|690.01|686.01|690.35|686.35|689.96|685.96|31
1622548480000|2021-06-01 11:54:40|689.98|685.98|690.25|686.25|690.25|686.25|689.95|685.95|18
1622548490000|2021-06-01 11:54:50|690.35|686.35|690.19|686.19|690.35|686.35|690.15|686.15|25
1622548500000|2021-06-01 11:55:00|690.2|686.2|690.59|686.59|690.68|686.68|690.17|686.17|29
1622548510000|2021-06-01 11:55:10|690.57|686.57|690.45|686.45|690.57|686.57|690.42|686.42|23
1622548520000|2021-06-01 11:55:20|690.51|686.51|690.61|686.61|690.62|686.62|690.43|686.43|19
1622548530000|2021-06-01 11:55:30|690.58|686.58|690.61|686.61|690.66|686.66|690.51|686.51|20
1622548540000|2021-06-01 11:55:40|690.75|686.75|690.77|686.77|690.93|686.93|690.74|686.74|17
1622548550000|2021-06-01 11:55:50|690.86|686.86|690.57|686.57|690.86|686.86|690.55|686.55|16
1622548560000|2021-06-01 11:56:00|690.56|686.56|690.56|686.56|690.56|686.56|690.55|686.55|5
1622548570000|2021-06-01 11:56:10|690.57|686.57|690.47|686.47|690.58|686.58|690.47|686.47|9
1622548580000|2021-06-01 11:56:20|690.51|686.51|690.93|686.93|690.93|686.93|690.5|686.5|16
1622548590000|2021-06-01 11:56:30|690.9|686.9|690.88|686.88|690.94|686.94|690.85|686.85|19
1622548600000|2021-06-01 11:56:40|690.9|686.9|691.25|687.25|691.26|687.26|690.9|686.9|26
1622548610000|2021-06-01 11:56:50|691.26|687.26|691.61|687.61|691.61|687.61|691.26|687.26|15
1622548620000|2021-06-01 11:57:00|691.58|687.58|691.62|687.62|691.67|687.67|691.56|687.56|25
1622548630000|2021-06-01 11:57:10|691.61|687.61|691.46|687.46|691.62|687.62|691.44|687.44|25
1622548640000|2021-06-01 11:57:20|691.48|687.48|692.12|688.12|692.13|688.13|691.48|687.48|28
1622548650000|2021-06-01 11:57:30|691.99|687.99|692.01|688.01|692.04|688.04|691.99|687.99|10
1622548660000|2021-06-01 11:57:40|692.04|688.04|692.19|688.19|692.2|688.2|692.01|688.01|14
1622548670000|2021-06-01 11:57:50|692.15|688.15|692.2|688.2|692.23|688.23|692.15|688.15|16
1622548680000|2021-06-01 11:58:00|692.21|688.21|691.66|687.66|692.21|688.21|691.55|687.55|24
1622548690000|2021-06-01 11:58:10|691.67|687.67|691.41|687.41|691.69|687.69|691.41|687.41|27
1622548700000|2021-06-01 11:58:20|691.39|687.39|691.48|687.48|691.48|687.48|691.39|687.39|15
1622548710000|2021-06-01 11:58:30|691.47|687.47|691.9|687.9|691.9|687.9|691.47|687.47|22
1622548720000|2021-06-01 11:58:40|691.88|687.88|691.82|687.82|691.94|687.94|691.82|687.82|18
1622548730000|2021-06-01 11:58:50|691.83|687.83|691.8|687.8|691.89|687.89|691.79|687.79|18
1622548740000|2021-06-01 11:59:00|691.78|687.78|691.9|687.9|691.94|687.94|691.77|687.77|23
1622548750000|2021-06-01 11:59:10|691.88|687.88|691.95|687.95|691.96|687.96|691.87|687.87|22
1622548760000|2021-06-01 11:59:20|691.96|687.96|691.76|687.76|691.96|687.96|691.76|687.76|16
1622548770000|2021-06-01 11:59:30|691.75|687.75|691.64|687.64|691.8|687.8|691.6|687.6|28
1622548780000|2021-06-01 11:59:40|691.62|687.62|691.74|687.74|691.74|687.74|691.6|687.6|16
1622548790000|2021-06-01 11:59:50|691.76|687.76|691.67|687.67|691.76|687.76|691.67|687.67|26
1622548800000|2021-06-01 12:00:00|691.66|687.66|691.29|687.29|691.67|687.67|691.24|687.24|33
1622548810000|2021-06-01 12:00:10|691.28|687.28|691.02|687.02|691.28|687.28|690.84|686.84|35
1622548820000|2021-06-01 12:00:20|690.97|686.97|690.65|686.65|691.14|687.14|690.65|686.65|35
1622548830000|2021-06-01 12:00:30|690.61|686.61|690.03|686.03|690.61|686.61|689.95|685.95|31
1622548840000|2021-06-01 12:00:40|690.04|686.04|690.22|686.22|690.33|686.33|690|686|34
1622548850000|2021-06-01 12:00:50|690.17|686.17|689.95|685.95|690.32|686.32|689.95|685.95|23
1622548860000|2021-06-01 12:01:00|689.94|685.94|689.43|685.43|689.94|685.94|689.37|685.37|29
1622548870000|2021-06-01 12:01:10|689.42|685.42|689.25|685.25|689.46|685.46|689.25|685.25|20
1622548880000|2021-06-01 12:01:20|689.19|685.19|688.77|684.77|689.19|685.19|688.64|684.64|34
1622548890000|2021-06-01 12:01:30|688.79|684.79|688.44|684.44|688.81|684.81|688.44|684.44|22
1622548900000|2021-06-01 12:01:40|688.46|684.46|688.22|684.22|688.46|684.46|688.18|684.18|34
1622548910000|2021-06-01 12:01:50|688.23|684.23|688.17|684.17|688.37|684.37|688.11|684.11|31
1622548920000|2021-06-01 12:02:00|688.18|684.18|688.57|684.57|688.59|684.59|688.05|684.05|26
1622548930000|2021-06-01 12:02:10|688.58|684.58|688.63|684.63|688.96|684.96|688.58|684.58|27
1622548940000|2021-06-01 12:02:20|688.61|684.61|688.27|684.27|688.66|684.66|688.14|684.14|32
1622548950000|2021-06-01 12:02:30|688.28|684.28|688.34|684.34|688.46|684.46|688.27|684.27|22
1622548960000|2021-06-01 12:02:40|688.35|684.35|688.06|684.06|688.35|684.35|688.01|684.01|23
1622548970000|2021-06-01 12:02:50|688.03|684.03|687.76|683.76|688.03|684.03|687.71|683.71|20
1622548980000|2021-06-01 12:03:00|687.77|683.77|688.19|684.19|688.24|684.24|687.77|683.77|25
1622548990000|2021-06-01 12:03:10|688.2|684.2|688.52|684.52|688.53|684.53|688.16|684.16|24
1622549000000|2021-06-01 12:03:20|688.49|684.49|688.66|684.66|688.66|684.66|688.42|684.42|24
1622549010000|2021-06-01 12:03:30|688.65|684.65|688.93|684.93|688.94|684.94|688.58|684.58|16
1622549020000|2021-06-01 12:03:40|688.94|684.94|689.3|685.3|689.38|685.38|688.94|684.94|22
1622549030000|2021-06-01 12:03:50|689.29|685.29|689.25|685.25|689.4|685.4|689.14|685.14|24
1622549040000|2021-06-01 12:04:00|689.24|685.24|688.99|684.99|689.26|685.26|688.99|684.99|25
1622549050000|2021-06-01 12:04:10|688.77|684.77|688.3|684.3|688.98|684.98|688.3|684.3|31
1622549060000|2021-06-01 12:04:20|688.28|684.28|688.21|684.21|688.3|684.3|688.06|684.06|26
1622549070000|2021-06-01 12:04:30|688.24|684.24|688.34|684.34|688.34|684.34|688.21|684.21|19
1622549080000|2021-06-01 12:04:40|688.33|684.33|688.82|684.82|688.93|684.93|688.32|684.32|14
1622549090000|2021-06-01 12:04:50|689.07|685.07|689.14|685.14|689.32|685.32|689.07|685.07|22
1622549100000|2021-06-01 12:05:00|689.13|685.13|689.07|685.07|689.22|685.22|689.06|685.06|25
1622549110000|2021-06-01 12:05:10|689.12|685.12|689.6|685.6|689.6|685.6|689.11|685.11|27
1622549120000|2021-06-01 12:05:20|689.59|685.59|690.04|686.04|690.04|686.04|689.59|685.59|20
1622549130000|2021-06-01 12:05:30|689.99|685.99|689.86|685.86|690.01|686.01|689.85|685.85|20
1622549140000|2021-06-01 12:05:40|689.85|685.85|689.7|685.7|689.86|685.86|689.65|685.65|30
1622549150000|2021-06-01 12:05:50|689.64|685.64|689.61|685.61|689.65|685.65|689.53|685.53|28
1622549160000|2021-06-01 12:06:00|689.62|685.62|689.96|685.96|690|686|689.56|685.56|25
1622549170000|2021-06-01 12:06:10|689.95|685.95|689.97|685.97|690|686|689.94|685.94|9
1622549180000|2021-06-01 12:06:20|689.99|685.99|689.98|685.98|690.06|686.06|689.94|685.94|26
1622549190000|2021-06-01 12:06:30|689.97|685.97|689.94|685.94|690.01|686.01|689.86|685.86|30
1622549200000|2021-06-01 12:06:40|689.93|685.93|690.09|686.09|690.09|686.09|689.92|685.92|14
1622549210000|2021-06-01 12:06:50|690.1|686.1|690.27|686.27|690.42|686.42|690.1|686.1|15
1622549220000|2021-06-01 12:07:00|690.31|686.31|689.75|685.75|690.37|686.37|689.73|685.73|33
1622549230000|2021-06-01 12:07:10|689.76|685.76|689.39|685.39|689.83|685.83|689.32|685.32|30
1622549240000|2021-06-01 12:07:20|689.4|685.4|689.04|685.04|689.55|685.55|689.04|685.04|31
1622549250000|2021-06-01 12:07:30|689.08|685.08|688.14|684.14|689.16|685.16|688.14|684.14|30
1622549260000|2021-06-01 12:07:40|688.03|684.03|688.92|684.92|688.92|684.92|688.03|684.03|34
1622549270000|2021-06-01 12:07:50|688.94|684.94|688.61|684.61|688.94|684.94|688.55|684.55|32
1622549280000|2021-06-01 12:08:00|688.63|684.63|687.88|683.88|688.65|684.65|687.88|683.88|30
1622549290000|2021-06-01 12:08:10|687.85|683.85|687.23|683.23|687.87|683.87|687.23|683.23|20
1622549300000|2021-06-01 12:08:20|687.06|683.06|685.76|681.76|687.06|683.06|685.7|681.7|25
1622549310000|2021-06-01 12:08:30|685.72|681.72|685.92|681.92|685.94|681.94|685.54|681.54|36
1622549320000|2021-06-01 12:08:40|685.94|681.94|685.86|681.86|686.04|682.04|685.66|681.66|36
1622549330000|2021-06-01 12:08:50|685.87|681.87|685.83|681.83|685.87|681.87|685.68|681.68|31
1622549340000|2021-06-01 12:09:00|685.82|681.82|685.88|681.88|685.98|681.98|685.68|681.68|33
1622549350000|2021-06-01 12:09:10|685.89|681.89|686.07|682.07|686.07|682.07|685.89|681.89|24
1622549360000|2021-06-01 12:09:20|686.06|682.06|685.95|681.95|686.2|682.2|685.85|681.85|29
1622549370000|2021-06-01 12:09:30|685.94|681.94|685.95|681.95|686.02|682.02|685.85|681.85|25
1622549380000|2021-06-01 12:09:40|685.94|681.94|685.64|681.64|685.97|681.97|685.54|681.54|25
1622549390000|2021-06-01 12:09:50|685.63|681.63|684.88|680.88|685.63|681.63|684.83|680.83|23
1622549400000|2021-06-01 12:10:00|684.63|680.63|684.89|680.89|685.11|681.11|684.63|680.63|27
1622549410000|2021-06-01 12:10:10|684.91|680.91|684.87|680.87|684.97|680.97|684.86|680.86|11
1622549420000|2021-06-01 12:10:20|684.84|680.84|684.33|680.33|684.84|680.84|684.33|680.33|26
1622549430000|2021-06-01 12:10:30|684.3|680.3|683.45|679.45|684.3|680.3|683.34|679.34|29
1622549440000|2021-06-01 12:10:40|683.07|679.07|682.58|678.58|683.34|679.34|682.58|678.58|28
1622549450000|2021-06-01 12:10:50|682.62|678.62|682.8|678.8|682.8|678.8|682.62|678.62|33
1622549460000|2021-06-01 12:11:00|682.79|678.79|683.09|679.09|683.2|679.2|682.79|678.79|28
1622549470000|2021-06-01 12:11:10|683.17|679.17|683.43|679.43|683.62|679.62|683.17|679.17|26
1622549480000|2021-06-01 12:11:20|683.42|679.42|683.23|679.23|683.66|679.66|683.21|679.21|28
1622549490000|2021-06-01 12:11:30|683.24|679.24|682.61|678.61|683.24|679.24|682.61|678.61|27
1622549500000|2021-06-01 12:11:40|682.64|678.64|681.23|677.23|682.68|678.68|681.16|677.16|34
1622549510000|2021-06-01 12:11:50|681.22|677.22|681.78|677.78|681.82|677.82|681.22|677.22|31
1622549520000|2021-06-01 12:12:00|681.76|677.76|681.11|677.11|681.76|677.76|681.1|677.1|29
1622549530000|2021-06-01 12:12:10|681.1|677.1|681.15|677.15|681.17|677.17|680.91|676.91|27
1622549540000|2021-06-01 12:12:20|681.14|677.14|681.16|677.16|681.3|677.3|681.02|677.02|29
1622549550000|2021-06-01 12:12:30|681.19|677.19|681.14|677.14|681.22|677.22|681.06|677.06|31
1622549560000|2021-06-01 12:12:40|681.15|677.15|681.48|677.48|681.48|677.48|681.15|677.15|30
1622549570000|2021-06-01 12:12:50|681.59|677.59|681.9|677.9|681.9|677.9|681.59|677.59|26
1622549580000|2021-06-01 12:13:00|681.93|677.93|681.43|677.43|682.11|678.11|681.42|677.42|31
1622549590000|2021-06-01 12:13:10|681.42|677.42|681.42|677.42|681.43|677.43|681.39|677.39|15
1622549600000|2021-06-01 12:13:20|681.43|677.43|681.33|677.33|681.45|677.45|681.22|677.22|23
1622549610000|2021-06-01 12:13:30|681.31|677.31|680.91|676.91|681.32|677.32|680.9|676.9|25
1622549620000|2021-06-01 12:13:40|680.9|676.9|680.79|676.79|680.9|676.9|680.67|676.67|29
1622549630000|2021-06-01 12:13:50|680.74|676.74|680.67|676.67|680.86|676.86|680.59|676.59|27
1622549640000|2021-06-01 12:14:00|680.63|676.63|681.69|677.69|681.72|677.72|680.61|676.61|22
1622549650000|2021-06-01 12:14:10|681.72|677.72|681.65|677.65|682.03|678.03|681.64|677.64|32
1622549660000|2021-06-01 12:14:20|681.59|677.59|681.15|677.15|681.59|677.59|681.04|677.04|27
1622549670000|2021-06-01 12:14:30|681.1|677.1|681.6|677.6|681.6|677.6|681.1|677.1|29
1622549680000|2021-06-01 12:14:40|681.57|677.57|681.18|677.18|681.57|677.57|681.16|677.16|32
1622549690000|2021-06-01 12:14:50|681.21|677.21|681.39|677.39|681.68|677.68|681.18|677.18|28
1622549700000|2021-06-01 12:15:00|681.4|677.4|679.95|675.95|681.4|677.4|679.95|675.95|34
1622549710000|2021-06-01 12:15:10|679.93|675.93|679.69|675.69|679.93|675.93|679.56|675.56|25
1622549720000|2021-06-01 12:15:20|679.73|675.73|679.88|675.88|679.88|675.88|679.73|675.73|19
1622549730000|2021-06-01 12:15:30|679.9|675.9|679.87|675.87|680.16|676.16|679.8|675.8|29
1622549740000|2021-06-01 12:15:40|679.89|675.89|679.96|675.96|679.96|675.96|679.77|675.77|23
1622549750000|2021-06-01 12:15:50|679.97|675.97|680.2|676.2|680.38|676.38|679.97|675.97|28
1622549760000|2021-06-01 12:16:00|680.19|676.19|681.17|677.17|681.17|677.17|680.19|676.19|32
1622549770000|2021-06-01 12:16:10|681.11|677.11|681.31|677.31|681.31|677.31|680.76|676.76|24
1622549780000|2021-06-01 12:16:20|681.28|677.28|681.67|677.67|681.72|677.72|680.99|676.99|23
1622549790000|2021-06-01 12:16:30|681.75|677.75|681.53|677.53|681.81|677.81|681.47|677.47|17
1622549800000|2021-06-01 12:16:40|681.56|677.56|681.77|677.77|681.78|677.78|681.56|677.56|17
1622549810000|2021-06-01 12:16:50|681.78|677.78|681.58|677.58|681.96|677.96|681.53|677.53|26
1622549820000|2021-06-01 12:17:00|681.57|677.57|680.81|676.81|681.59|677.59|680.81|676.81|22
1622549830000|2021-06-01 12:17:10|680.78|676.78|681.07|677.07|681.15|677.15|680.77|676.77|30
1622549840000|2021-06-01 12:17:20|681.01|677.01|681.11|677.11|681.19|677.19|681.01|677.01|29
1622549850000|2021-06-01 12:17:30|681.12|677.12|681.49|677.49|681.49|677.49|681.11|677.11|31
1622549860000|2021-06-01 12:17:40|681.5|677.5|681.59|677.59|681.59|677.59|681.29|677.29|25
1622549870000|2021-06-01 12:17:50|681.58|677.58|681.72|677.72|681.72|677.72|681.56|677.56|22
1622549880000|2021-06-01 12:18:00|681.74|677.74|681.83|677.83|681.84|677.84|681.68|677.68|22
1622549890000|2021-06-01 12:18:10|681.82|677.82|682.37|678.37|682.37|678.37|681.8|677.8|29
1622549900000|2021-06-01 12:18:20|682.33|678.33|682.57|678.57|682.65|678.65|682.33|678.33|29
1622549910000|2021-06-01 12:18:30|682.65|678.65|683.06|679.06|683.06|679.06|682.65|678.65|16
1622549920000|2021-06-01 12:18:40|683.07|679.07|683.26|679.26|683.26|679.26|683.05|679.05|21
1622549930000|2021-06-01 12:18:50|683.27|679.27|683.37|679.37|683.42|679.42|683.11|679.11|30
1622549940000|2021-06-01 12:19:00|683.38|679.38|683.1|679.1|683.47|679.47|683.08|679.08|27
1622549950000|2021-06-01 12:19:10|683.12|679.12|681.83|677.83|683.12|679.12|681.72|677.72|34
1622549960000|2021-06-01 12:19:20|681.86|677.86|682.91|678.91|682.91|678.91|681.86|677.86|32
1622549970000|2021-06-01 12:19:30|682.86|678.86|682.58|678.58|682.88|678.88|682.52|678.52|31
1622549980000|2021-06-01 12:19:40|682.61|678.61|682.83|678.83|682.9|678.9|682.6|678.6|28
1622549990000|2021-06-01 12:19:50|682.8|678.8|682.71|678.71|682.85|678.85|682.57|678.57|28
1622550000000|2021-06-01 12:20:00|682.79|678.79|682.36|678.36|682.79|678.79|682.3|678.3|29
1622550010000|2021-06-01 12:20:10|682.38|678.38|682.39|678.39|682.4|678.4|682.26|678.26|24
1622550020000|2021-06-01 12:20:20|682.37|678.37|682.52|678.52|682.54|678.54|682.26|678.26|29
1622550030000|2021-06-01 12:20:30|682.47|678.47|682.36|678.36|682.47|678.47|682.36|678.36|28
1622550040000|2021-06-01 12:20:40|682.34|678.34|682.08|678.08|682.39|678.39|682.06|678.06|30
1622550050000|2021-06-01 12:20:50|682.1|678.1|682.28|678.28|682.28|678.28|682.03|678.03|20
1622550060000|2021-06-01 12:21:00|682.3|678.3|683.07|679.07|683.07|679.07|682.3|678.3|24
1622550070000|2021-06-01 12:21:10|683.04|679.04|683.23|679.23|683.32|679.32|683.04|679.04|26
1622550080000|2021-06-01 12:21:20|683.27|679.27|683.24|679.24|683.44|679.44|683.17|679.17|22
1622550090000|2021-06-01 12:21:30|683.25|679.25|683.28|679.28|683.33|679.33|683.22|679.22|24
1622550100000|2021-06-01 12:21:40|683.29|679.29|683.64|679.64|683.64|679.64|683.29|679.29|22
1622550110000|2021-06-01 12:21:50|683.67|679.67|683.57|679.57|683.67|679.67|683.55|679.55|11
1622550120000|2021-06-01 12:22:00|683.58|679.58|683.75|679.75|683.77|679.77|683.56|679.56|15
1622550130000|2021-06-01 12:22:10|683.72|679.72|683.54|679.54|683.72|679.72|683.51|679.51|28
1622550140000|2021-06-01 12:22:20|683.52|679.52|683.66|679.66|683.77|679.77|683.52|679.52|21
1622550150000|2021-06-01 12:22:30|683.68|679.68|683.88|679.88|683.88|679.88|683.65|679.65|16
1622550160000|2021-06-01 12:22:40|683.89|679.89|683.86|679.86|683.99|679.99|683.81|679.81|23
1622550170000|2021-06-01 12:22:50|683.83|679.83|683.99|679.99|683.99|679.99|683.83|679.83|20
1622550180000|2021-06-01 12:23:00|684|680|683.95|679.95|684.01|680.01|683.92|679.92|29
1622550190000|2021-06-01 12:23:10|683.96|679.96|684|680|684.03|680.03|683.93|679.93|25
1622550200000|2021-06-01 12:23:20|684.02|680.02|684.13|680.13|684.13|680.13|683.98|679.98|16
1622550210000|2021-06-01 12:23:30|684.11|680.11|684.27|680.27|684.3|680.3|684.07|680.07|21
1622550220000|2021-06-01 12:23:40|684.28|680.28|683.92|679.92|684.28|680.28|683.92|679.92|19
1622550230000|2021-06-01 12:23:50|683.86|679.86|683.81|679.81|683.86|679.86|683.65|679.65|29
1622550240000|2021-06-01 12:24:00|683.8|679.8|683.65|679.65|683.82|679.82|683.64|679.64|24
1622550250000|2021-06-01 12:24:10|683.64|679.64|682.82|678.82|683.65|679.65|682.81|678.81|31
1622550260000|2021-06-01 12:24:20|682.76|678.76|683.14|679.14|683.18|679.18|682.59|678.59|33
1622550270000|2021-06-01 12:24:30|683.15|679.15|683.09|679.09|683.25|679.25|683.09|679.09|22
1622550280000|2021-06-01 12:24:40|683.08|679.08|682.94|678.94|683.09|679.09|682.89|678.89|26
1622550290000|2021-06-01 12:24:50|682.98|678.98|683.06|679.06|683.07|679.07|682.93|678.93|27
1622550300000|2021-06-01 12:25:00|683.07|679.07|683.51|679.51|683.63|679.63|682.97|678.97|29
1622550310000|2021-06-01 12:25:10|683.52|679.52|683.85|679.85|683.85|679.85|683.52|679.52|22
1622550320000|2021-06-01 12:25:20|683.88|679.88|683.83|679.83|683.96|679.96|683.5|679.5|25
1622550330000|2021-06-01 12:25:30|683.82|679.82|683.92|679.92|683.98|679.98|683.76|679.76|22
1622550340000|2021-06-01 12:25:40|683.91|679.91|684.03|680.03|684.06|680.06|683.91|679.91|20
1622550350000|2021-06-01 12:25:50|684.04|680.04|683.97|679.97|684.07|680.07|683.86|679.86|23
1622550360000|2021-06-01 12:26:00|683.98|679.98|683.42|679.42|683.98|679.98|683.42|679.42|23
1622550370000|2021-06-01 12:26:10|683.49|679.49|682.21|678.21|683.49|679.49|682.14|678.14|27
1622550380000|2021-06-01 12:26:20|682.2|678.2|681.44|677.44|682.21|678.21|681.44|677.44|20
1622550390000|2021-06-01 12:26:30|681.4|677.4|681.47|677.47|681.68|677.68|681.38|677.38|21
1622550400000|2021-06-01 12:26:40|681.48|677.48|681.61|677.61|681.61|677.61|681.47|677.47|26
1622550410000|2021-06-01 12:26:50|681.6|677.6|681.74|677.74|681.83|677.83|681.6|677.6|32
1622550420000|2021-06-01 12:27:00|681.73|677.73|681.63|677.63|681.77|677.77|681.62|677.62|16
1622550430000|2021-06-01 12:27:10|681.67|677.67|681.76|677.76|681.93|677.93|681.67|677.67|29
1622550440000|2021-06-01 12:27:20|681.78|677.78|681.84|677.84|681.93|677.93|681.76|677.76|26
1622550450000|2021-06-01 12:27:30|681.8|677.8|681.84|677.84|681.85|677.85|681.79|677.79|20
1622550460000|2021-06-01 12:27:40|681.85|677.85|682.38|678.38|682.38|678.38|681.83|677.83|30
1622550470000|2021-06-01 12:27:50|682.4|678.4|682.15|678.15|682.8|678.8|682.14|678.14|30
1622550480000|2021-06-01 12:28:00|682.14|678.14|681.83|677.83|682.24|678.24|681.8|677.8|23
1622550490000|2021-06-01 12:28:10|681.81|677.81|681.79|677.79|681.85|677.85|681.78|677.78|22
1622550500000|2021-06-01 12:28:20|681.8|677.8|681.69|677.69|681.85|677.85|681.67|677.67|25
1622550510000|2021-06-01 12:28:30|681.68|677.68|680.98|676.98|681.68|677.68|680.84|676.84|28
1622550520000|2021-06-01 12:28:40|681.07|677.07|680.85|676.85|681.11|677.11|680.85|676.85|25
1622550530000|2021-06-01 12:28:50|680.82|676.82|680.84|676.84|680.88|676.88|680.64|676.64|23
1622550540000|2021-06-01 12:29:00|680.91|676.91|681.32|677.32|681.69|677.69|680.91|676.91|30
1622550550000|2021-06-01 12:29:10|681.27|677.27|680.57|676.57|681.28|677.28|680.43|676.43|34
1622550560000|2021-06-01 12:29:20|680.63|676.63|680.54|676.54|680.66|676.66|680.45|676.45|29
1622550570000|2021-06-01 12:29:30|680.5|676.5|680.48|676.48|680.57|676.57|680.39|676.39|30
1622550580000|2021-06-01 12:29:40|680.46|676.46|680.61|676.61|680.68|676.68|680.4|676.4|30
1622550590000|2021-06-01 12:29:50|680.65|676.65|680.73|676.73|680.74|676.74|680.54|676.54|30
1622550600000|2021-06-01 12:30:00|680.74|676.74|681.56|677.56|681.65|677.65|680.74|676.74|31
1622550610000|2021-06-01 12:30:10|681.55|677.55|682.25|678.25|682.27|678.27|681.55|677.55|26
1622550620000|2021-06-01 12:30:20|682.33|678.33|682.18|678.18|682.37|678.37|682.18|678.18|20
1622550630000|2021-06-01 12:30:30|682.17|678.17|681.97|677.97|682.18|678.18|681.89|677.89|24
1622550640000|2021-06-01 12:30:40|681.95|677.95|681.65|677.65|682.02|678.02|681.65|677.65|32
1622550650000|2021-06-01 12:30:50|681.66|677.66|682.07|678.07|682.08|678.08|681.65|677.65|33
1622550660000|2021-06-01 12:31:00|682.09|678.09|681.99|677.99|682.11|678.11|681.89|677.89|25
1622550670000|2021-06-01 12:31:10|682|678|682.19|678.19|682.19|678.19|681.98|677.98|26
1622550680000|2021-06-01 12:31:20|682.18|678.18|682.78|678.78|682.93|678.93|682.14|678.14|31
1622550690000|2021-06-01 12:31:30|682.79|678.79|683.01|679.01|683.01|679.01|682.66|678.66|28
1622550700000|2021-06-01 12:31:40|683.02|679.02|683.02|679.02|683.03|679.03|682.97|678.97|19
1622550710000|2021-06-01 12:31:50|683.03|679.03|683.02|679.02|683.03|679.03|682.94|678.94|25
1622550720000|2021-06-01 12:32:00|683.01|679.01|683.01|679.01|683.49|679.49|682.72|678.72|28
1622550730000|2021-06-01 12:32:10|683.22|679.22|683.53|679.53|683.57|679.57|683.21|679.21|29
1622550740000|2021-06-01 12:32:20|683.55|679.55|683.58|679.58|683.65|679.65|683.48|679.48|26
1622550750000|2021-06-01 12:32:30|683.57|679.57|683.98|679.98|683.98|679.98|683.57|679.57|8
1622550760000|2021-06-01 12:32:40|683.97|679.97|683.99|679.99|684|680|683.9|679.9|21
1622550770000|2021-06-01 12:32:50|684.02|680.02|683.83|679.83|684.03|680.03|683.79|679.79|20
1622550780000|2021-06-01 12:33:00|683.81|679.81|683.21|679.21|683.83|679.83|683.11|679.11|24
1622550790000|2021-06-01 12:33:10|683.2|679.2|683.45|679.45|683.45|679.45|683.16|679.16|29
1622550800000|2021-06-01 12:33:20|683.5|679.5|683.68|679.68|683.83|679.83|683.5|679.5|24
1622550810000|2021-06-01 12:33:30|683.67|679.67|683.76|679.76|683.78|679.78|683.63|679.63|23
1622550820000|2021-06-01 12:33:40|683.77|679.77|684.02|680.02|684.02|680.02|683.77|679.77|10
1622550830000|2021-06-01 12:33:50|684.01|680.01|684.64|680.64|684.64|680.64|684.01|680.01|15
1622550840000|2021-06-01 12:34:00|684.65|680.65|684.52|680.52|684.65|680.65|684.5|680.5|9
1622550850000|2021-06-01 12:34:10|684.53|680.53|684.67|680.67|684.67|680.67|684.53|680.53|20
1622550860000|2021-06-01 12:34:20|684.66|680.66|684.67|680.67|684.68|680.68|684.55|680.55|16
1622550870000|2021-06-01 12:34:30|684.68|680.68|684.76|680.76|684.76|680.76|684.67|680.67|16
1622550880000|2021-06-01 12:34:40|684.74|680.74|684.74|680.74|684.75|680.75|684.74|680.74|3
1622550890000|2021-06-01 12:34:50|684.73|680.73|684.68|680.68|684.73|680.73|684.68|680.68|12
1622550900000|2021-06-01 12:35:00|684.66|680.66|684.22|680.22|684.66|680.66|684.12|680.12|24
1622550910000|2021-06-01 12:35:10|684.01|680.01|683.76|679.76|684.01|680.01|683.43|679.43|29
1622550920000|2021-06-01 12:35:20|683.51|679.51|683.59|679.59|683.91|679.91|683.21|679.21|38
1622550930000|2021-06-01 12:35:30|683.58|679.58|683.65|679.65|683.74|679.74|683.58|679.58|27
1622550940000|2021-06-01 12:35:40|683.62|679.62|683.98|679.98|683.98|679.98|683.5|679.5|26
1622550950000|2021-06-01 12:35:50|684.05|680.05|684.23|680.23|684.32|680.32|684.05|680.05|14
1622550960000|2021-06-01 12:36:00|684.22|680.22|683.6|679.6|684.22|680.22|683.59|679.59|27
1622550970000|2021-06-01 12:36:10|683.62|679.62|683.98|679.98|684.08|680.08|683.6|679.6|26
1622550980000|2021-06-01 12:36:20|684|680|683.68|679.68|684.01|680.01|683.68|679.68|23
1622550990000|2021-06-01 12:36:30|683.67|679.67|684.06|680.06|684.06|680.06|683.67|679.67|21
1622551000000|2021-06-01 12:36:40|684.02|680.02|684.08|680.08|684.1|680.1|684|680|13
1622551010000|2021-06-01 12:36:50|684.07|680.07|683.83|679.83|684.08|680.08|683.82|679.82|18
1622551020000|2021-06-01 12:37:00|683.78|679.78|683.81|679.81|683.86|679.86|683.76|679.76|22
1622551030000|2021-06-01 12:37:10|683.76|679.76|683.19|679.19|683.76|679.76|683.15|679.15|31
1622551040000|2021-06-01 12:37:20|683.17|679.17|682.91|678.91|683.27|679.27|682.87|678.87|26
1622551050000|2021-06-01 12:37:30|682.95|678.95|682.78|678.78|682.95|678.95|682.78|678.78|27
1622551060000|2021-06-01 12:37:40|682.77|678.77|682.84|678.84|682.9|678.9|682.77|678.77|23
1622551070000|2021-06-01 12:37:50|682.83|678.83|682.81|678.81|682.97|678.97|682.81|678.81|12
1622551080000|2021-06-01 12:38:00|682.97|678.97|683.28|679.28|683.4|679.4|682.8|678.8|28
1622551090000|2021-06-01 12:38:10|683.42|679.42|683.03|679.03|683.47|679.47|682.94|678.94|25
1622551100000|2021-06-01 12:38:20|682.97|678.97|683.09|679.09|683.16|679.16|682.97|678.97|26
1622551110000|2021-06-01 12:38:30|683.14|679.14|683.21|679.21|683.23|679.23|682.95|678.95|30
1622551120000|2021-06-01 12:38:40|683.2|679.2|683.7|679.7|683.7|679.7|683.17|679.17|26
1622551130000|2021-06-01 12:38:50|683.76|679.76|683.65|679.65|683.82|679.82|683.65|679.65|10
1622551140000|2021-06-01 12:39:00|683.64|679.64|683.64|679.64|683.79|679.79|683.54|679.54|19
1622551150000|2021-06-01 12:39:10|683.63|679.63|683.57|679.57|683.71|679.71|683.57|679.57|20
1622551160000|2021-06-01 12:39:20|683.59|679.59|683.63|679.63|683.64|679.64|683.46|679.46|27
1622551170000|2021-06-01 12:39:30|683.64|679.64|683.59|679.59|683.65|679.65|683.53|679.53|30
1622551180000|2021-06-01 12:39:40|683.62|679.62|683.91|679.91|683.91|679.91|683.61|679.61|24
1622551190000|2021-06-01 12:39:50|683.9|679.9|683.37|679.37|683.9|679.9|683.36|679.36|25
1622551200000|2021-06-01 12:40:00|683.33|679.33|683.3|679.3|683.41|679.41|683.28|679.28|25
1622551210000|2021-06-01 12:40:10|683.31|679.31|683.28|679.28|683.33|679.33|683.07|679.07|23
1622551220000|2021-06-01 12:40:20|683.27|679.27|683.25|679.25|683.42|679.42|683.24|679.24|22
1622551230000|2021-06-01 12:40:30|683.26|679.26|683.15|679.15|683.28|679.28|683.12|679.12|14
1622551240000|2021-06-01 12:40:40|683.12|679.12|683.07|679.07|683.21|679.21|683.02|679.02|29
1622551250000|2021-06-01 12:40:50|683.09|679.09|683.04|679.04|683.13|679.13|682.97|678.97|24
1622551260000|2021-06-01 12:41:00|683.03|679.03|684.12|680.12|684.28|680.28|683.02|679.02|30
1622551270000|2021-06-01 12:41:10|684.09|680.09|684.39|680.39|684.4|680.4|684.09|680.09|19
1622551280000|2021-06-01 12:41:20|684.38|680.38|684.34|680.34|684.41|680.41|684.27|680.27|24
1622551290000|2021-06-01 12:41:30|684.39|680.39|684.24|680.24|684.41|680.41|684.24|680.24|25
1622551300000|2021-06-01 12:41:40|684.3|680.3|684.28|680.28|684.32|680.32|684.24|680.24|27
1622551310000|2021-06-01 12:41:50|684.25|680.25|684.27|680.27|684.33|680.33|684.25|680.25|22
1622551320000|2021-06-01 12:42:00|684.28|680.28|683.88|679.88|684.28|680.28|683.62|679.62|27
1622551330000|2021-06-01 12:42:10|683.7|679.7|683.87|679.87|683.9|679.9|683.7|679.7|26
1622551340000|2021-06-01 12:42:20|683.88|679.88|684.13|680.13|684.3|680.3|683.87|679.87|30
1622551350000|2021-06-01 12:42:30|683.99|679.99|684.2|680.2|684.33|680.33|683.99|679.99|27
1622551360000|2021-06-01 12:42:40|684.04|680.04|684.04|680.04|684.28|680.28|684.02|680.02|23
1622551370000|2021-06-01 12:42:50|684.05|680.05|684.07|680.07|684.2|680.2|684.03|680.03|29
1622551380000|2021-06-01 12:43:00|684.05|680.05|683.83|679.83|684.05|680.05|683.78|679.78|26
1622551390000|2021-06-01 12:43:10|683.84|679.84|684.12|680.12|684.16|680.16|683.84|679.84|27
1622551400000|2021-06-01 12:43:20|684.13|680.13|684.37|680.37|684.37|680.37|684.06|680.06|25
1622551410000|2021-06-01 12:43:30|684.36|680.36|684.62|680.62|684.63|680.63|684.28|680.28|25
1622551420000|2021-06-01 12:43:40|684.63|680.63|684.59|680.59|684.63|680.63|684.31|680.31|31
1622551430000|2021-06-01 12:43:50|684.6|680.6|684.66|680.66|684.82|680.82|684.6|680.6|29
1622551440000|2021-06-01 12:44:00|684.67|680.67|684.22|680.22|684.67|680.67|684.2|680.2|28
1622551450000|2021-06-01 12:44:10|684.21|680.21|683.86|679.86|684.21|680.21|683.86|679.86|31
1622551460000|2021-06-01 12:44:20|683.81|679.81|683.89|679.89|683.89|679.89|683.57|679.57|28
1622551470000|2021-06-01 12:44:30|683.87|679.87|683.74|679.74|683.87|679.87|683.6|679.6|24
1622551480000|2021-06-01 12:44:40|683.65|679.65|683.41|679.41|683.68|679.68|683.39|679.39|29
1622551490000|2021-06-01 12:44:50|683.43|679.43|683.27|679.27|683.53|679.53|683.27|679.27|25
1622551500000|2021-06-01 12:45:00|683.3|679.3|683.08|679.08|683.34|679.34|683.06|679.06|30
1622551510000|2021-06-01 12:45:10|683.05|679.05|683.07|679.07|683.15|679.15|683.02|679.02|21
1622551520000|2021-06-01 12:45:20|683.02|679.02|682.34|678.34|683.02|679.02|682.26|678.26|32
1622551530000|2021-06-01 12:45:30|682.35|678.35|681.79|677.79|682.46|678.46|681.79|677.79|31
1622551540000|2021-06-01 12:45:40|681.8|677.8|681.9|677.9|682|678|681.45|677.45|36
1622551550000|2021-06-01 12:45:50|681.89|677.89|681.93|677.93|682.27|678.27|681.79|677.79|33
1622551560000|2021-06-01 12:46:00|681.83|677.83|681.98|677.98|682.13|678.13|681.79|677.79|32
1622551570000|2021-06-01 12:46:10|681.96|677.96|681.73|677.73|682.07|678.07|681.73|677.73|27
1622551580000|2021-06-01 12:46:20|681.74|677.74|681.75|677.75|681.81|677.81|681.74|677.74|24
1622551590000|2021-06-01 12:46:30|681.76|677.76|681.77|677.77|681.8|677.8|681.73|677.73|24
1622551600000|2021-06-01 12:46:40|681.76|677.76|682.04|678.04|682.04|678.04|681.74|677.74|29
1622551610000|2021-06-01 12:46:50|682.03|678.03|681.88|677.88|682.07|678.07|681.88|677.88|29
1622551620000|2021-06-01 12:47:00|681.86|677.86|682.04|678.04|682.14|678.14|681.86|677.86|22
1622551630000|2021-06-01 12:47:10|682.05|678.05|683.01|679.01|683.01|679.01|682.05|678.05|24
1622551640000|2021-06-01 12:47:20|683|679|683.96|679.96|683.96|679.96|682.96|678.96|30
1622551650000|2021-06-01 12:47:30|683.97|679.97|683.55|679.55|683.97|679.97|683.48|679.48|27
1622551660000|2021-06-01 12:47:40|683.57|679.57|683.65|679.65|683.75|679.75|683.56|679.56|27
1622551670000|2021-06-01 12:47:50|683.63|679.63|683.16|679.16|683.63|679.63|683.05|679.05|32
1622551680000|2021-06-01 12:48:00|683.17|679.17|682.95|678.95|683.24|679.24|682.79|678.79|26
1622551690000|2021-06-01 12:48:10|682.91|678.91|683.47|679.47|683.47|679.47|682.78|678.78|34
1622551700000|2021-06-01 12:48:20|683.46|679.46|683.23|679.23|683.61|679.61|683.23|679.23|24
1622551710000|2021-06-01 12:48:30|683.2|679.2|683.1|679.1|683.3|679.3|683.06|679.06|21
1622551720000|2021-06-01 12:48:40|683.09|679.09|682.52|678.52|683.09|679.09|682.45|678.45|32
1622551730000|2021-06-01 12:48:50|682.58|678.58|682.51|678.51|682.73|678.73|682.49|678.49|33
1622551740000|2021-06-01 12:49:00|682.48|678.48|683.08|679.08|683.09|679.09|682.46|678.46|29
1622551750000|2021-06-01 12:49:10|682.97|678.97|683.51|679.51|683.56|679.56|682.97|678.97|35
1622551760000|2021-06-01 12:49:20|683.57|679.57|683.25|679.25|683.7|679.7|683.25|679.25|30
1622551770000|2021-06-01 12:49:30|683.29|679.29|682.91|678.91|683.31|679.31|682.86|678.86|30
1622551780000|2021-06-01 12:49:40|682.92|678.92|683.5|679.5|683.5|679.5|682.9|678.9|28
1622551790000|2021-06-01 12:49:50|683.48|679.48|683.16|679.16|683.48|679.48|683.16|679.16|25
1622551800000|2021-06-01 12:50:00|683.2|679.2|683.67|679.67|683.69|679.69|683.2|679.2|30
1622551810000|2021-06-01 12:50:10|683.66|679.66|683.63|679.63|683.66|679.66|683.55|679.55|28
1622551820000|2021-06-01 12:50:20|683.57|679.57|683.44|679.44|683.57|679.57|683.41|679.41|16
1622551830000|2021-06-01 12:50:30|683.39|679.39|683.5|679.5|683.5|679.5|683.39|679.39|27
1622551840000|2021-06-01 12:50:40|683.53|679.53|683.64|679.64|683.87|679.87|683.53|679.53|22
1622551850000|2021-06-01 12:50:50|683.62|679.62|683.48|679.48|683.62|679.62|683.48|679.48|13
1622551860000|2021-06-01 12:51:00|683.46|679.46|683.11|679.11|683.46|679.46|683.11|679.11|14
1622551870000|2021-06-01 12:51:10|683.12|679.12|682|678|683.14|679.14|682|678|33
1622551880000|2021-06-01 12:51:20|681.96|677.96|681.62|677.62|681.96|677.96|681.57|677.57|21
1622551890000|2021-06-01 12:51:30|681.6|677.6|681.62|677.62|681.9|677.9|681.6|677.6|32
1622551900000|2021-06-01 12:51:40|681.65|677.65|681.91|677.91|681.92|677.92|681.65|677.65|20
1622551910000|2021-06-01 12:51:50|681.92|677.92|681.93|677.93|682.01|678.01|681.88|677.88|25
1622551920000|2021-06-01 12:52:00|681.9|677.9|681.81|677.81|681.97|677.97|681.78|677.78|28
1622551930000|2021-06-01 12:52:10|681.8|677.8|681.93|677.93|681.93|677.93|681.79|677.79|19
1622551940000|2021-06-01 12:52:20|681.95|677.95|681.81|677.81|682.12|678.12|681.76|677.76|23
1622551950000|2021-06-01 12:52:30|681.86|677.86|681.8|677.8|681.93|677.93|681.79|677.79|25
1622551960000|2021-06-01 12:52:40|681.79|677.79|681.82|677.82|681.87|677.87|681.78|677.78|23
1622551970000|2021-06-01 12:52:50|681.86|677.86|681.83|677.83|681.89|677.89|681.81|677.81|24
1622551980000|2021-06-01 12:53:00|681.85|677.85|681.16|677.16|681.9|677.9|681.1|677.1|31
1622551990000|2021-06-01 12:53:10|681.13|677.13|680.87|676.87|681.22|677.22|680.59|676.59|30
1622552000000|2021-06-01 12:53:20|680.83|676.83|680.91|676.91|681.11|677.11|680.77|676.77|32
1622552010000|2021-06-01 12:53:30|680.89|676.89|680.91|676.91|680.94|676.94|680.85|676.85|34
1622552020000|2021-06-01 12:53:40|680.9|676.9|681.19|677.19|681.19|677.19|680.84|676.84|19
1622552030000|2021-06-01 12:53:50|681.18|677.18|681.29|677.29|681.68|677.68|681.17|677.17|27
1622552040000|2021-06-01 12:54:00|681.19|677.19|681.93|677.93|682.55|678.55|681.14|677.14|34
1622552050000|2021-06-01 12:54:10|681.94|677.94|681.89|677.89|682.29|678.29|681.89|677.89|34
1622552060000|2021-06-01 12:54:20|681.82|677.82|681.97|677.97|682.02|678.02|681.73|677.73|30
1622552070000|2021-06-01 12:54:30|682.08|678.08|681.81|677.81|682.1|678.1|681.81|677.81|24
1622552080000|2021-06-01 12:54:40|681.76|677.76|681.53|677.53|681.76|677.76|681.37|677.37|32
1622552090000|2021-06-01 12:54:50|681.47|677.47|681.45|677.45|681.6|677.6|681.44|677.44|28
1622552100000|2021-06-01 12:55:00|681.47|677.47|681.51|677.51|681.53|677.53|681.44|677.44|25
1622552110000|2021-06-01 12:55:10|681.5|677.5|682.09|678.09|682.14|678.14|681.46|677.46|30
1622552120000|2021-06-01 12:55:20|682.08|678.08|682.12|678.12|682.17|678.17|681.99|677.99|29
1622552130000|2021-06-01 12:55:30|682.11|678.11|681.67|677.67|682.17|678.17|681.66|677.66|26
1622552140000|2021-06-01 12:55:40|681.78|677.78|681.59|677.59|681.97|677.97|681.57|677.57|26
1622552150000|2021-06-01 12:55:50|681.57|677.57|681.28|677.28|681.57|677.57|681.05|677.05|31
1622552160000|2021-06-01 12:56:00|681.24|677.24|681.81|677.81|681.83|677.83|681.13|677.13|35
1622552170000|2021-06-01 12:56:10|681.75|677.75|681.49|677.49|681.88|677.88|681.49|677.49|30
1622552180000|2021-06-01 12:56:20|681.48|677.48|681.09|677.09|681.49|677.49|681.07|677.07|29
1622552190000|2021-06-01 12:56:30|681.1|677.1|680.5|676.5|681.11|677.11|680.5|676.5|25
1622552200000|2021-06-01 12:56:40|680.53|676.53|680.58|676.58|680.62|676.62|680.46|676.46|21
1622552210000|2021-06-01 12:56:50|680.56|676.56|680.24|676.24|680.56|676.56|680.22|676.22|30
1622552220000|2021-06-01 12:57:00|680.25|676.25|679.57|675.57|680.26|676.26|679.57|675.57|32
1622552230000|2021-06-01 12:57:10|679.56|675.56|679.54|675.54|679.62|675.62|679.3|675.3|27
1622552240000|2021-06-01 12:57:20|679.58|675.58|679.52|675.52|679.81|675.81|679.49|675.49|26
1622552250000|2021-06-01 12:57:30|679.51|675.51|679.21|675.21|679.51|675.51|679.21|675.21|17
1622552260000|2021-06-01 12:57:40|679.23|675.23|679.18|675.18|679.27|675.27|679.03|675.03|21
1622552270000|2021-06-01 12:57:50|679.17|675.17|678.92|674.92|679.22|675.22|678.9|674.9|19
1622552280000|2021-06-01 12:58:00|678.9|674.9|678.16|674.16|678.9|674.9|678.09|674.09|33
1622552290000|2021-06-01 12:58:10|678.1|674.1|678.1|674.1|678.17|674.17|678.03|674.03|32
1622552300000|2021-06-01 12:58:20|678.09|674.09|678.54|674.54|678.56|674.56|678.09|674.09|26
1622552310000|2021-06-01 12:58:30|678.56|674.56|678.37|674.37|678.74|674.74|678.3|674.3|24
1622552320000|2021-06-01 12:58:40|678.38|674.38|678.25|674.25|678.5|674.5|678.12|674.12|32
1622552330000|2021-06-01 12:58:50|678.24|674.24|678.06|674.06|678.27|674.27|677.98|673.98|30
1622552340000|2021-06-01 12:59:00|678|674|678.53|674.53|678.53|674.53|677.99|673.99|26
1622552350000|2021-06-01 12:59:10|678.43|674.43|678.41|674.41|678.47|674.47|678.3|674.3|27
1622552360000|2021-06-01 12:59:20|678.36|674.36|678.32|674.32|678.41|674.41|678.31|674.31|18
1622552370000|2021-06-01 12:59:30|678.37|674.37|678.14|674.14|678.37|674.37|678.14|674.14|35
1622552380000|2021-06-01 12:59:40|678.13|674.13|678.08|674.08|678.33|674.33|678.04|674.04|33
1622552390000|2021-06-01 12:59:50|678.16|674.16|678.53|674.53|678.59|674.59|678.07|674.07|37
1622552400000|2021-06-01 13:00:00|678.54|674.54|678.92|674.92|678.92|674.92|678.54|674.54|23
1622552410000|2021-06-01 13:00:10|679.04|675.04|679.37|675.37|679.37|675.37|679.04|675.04|23
1622552420000|2021-06-01 13:00:20|679.41|675.41|679.61|675.61|679.61|675.61|679.41|675.41|29
1622552430000|2021-06-01 13:00:30|679.68|675.68|679.58|675.58|679.73|675.73|679.5|675.5|29
1622552440000|2021-06-01 13:00:40|679.56|675.56|679.31|675.31|679.68|675.68|679.23|675.23|29
1622552450000|2021-06-01 13:00:50|679.3|675.3|678.68|674.68|679.3|675.3|678.67|674.67|25
1622552460000|2021-06-01 13:01:00|678.64|674.64|677.85|673.85|678.68|674.68|677.85|673.85|30
1622552470000|2021-06-01 13:01:10|677.58|673.58|677.35|673.35|677.62|673.62|677.35|673.35|19
1622552480000|2021-06-01 13:01:20|677.36|673.36|677.04|673.04|677.37|673.37|676.99|672.99|29
1622552490000|2021-06-01 13:01:30|677|673|676.74|672.74|677.29|673.29|676.7|672.7|25
1622552500000|2021-06-01 13:01:40|676.76|672.76|676.44|672.44|676.76|672.76|676.34|672.34|29
1622552510000|2021-06-01 13:01:50|676.45|672.45|676.94|672.94|677.05|673.05|676.38|672.38|32
1622552520000|2021-06-01 13:02:00|676.93|672.93|677.38|673.38|677.4|673.4|676.92|672.92|30
1622552530000|2021-06-01 13:02:10|677.37|673.37|676.4|672.4|677.37|673.37|676.4|672.4|32
1622552540000|2021-06-01 13:02:20|676.75|672.75|676.35|672.35|676.75|672.75|676.34|672.34|31
1622552550000|2021-06-01 13:02:30|676.36|672.36|676.26|672.26|676.44|672.44|676.2|672.2|26
1622552560000|2021-06-01 13:02:40|676.25|672.25|676.17|672.17|676.26|672.26|675.9|671.9|31
1622552570000|2021-06-01 13:02:50|676.2|672.2|675.99|671.99|676.22|672.22|675.99|671.99|26
1622552580000|2021-06-01 13:03:00|675.98|671.98|676.17|672.17|676.17|672.17|675.91|671.91|30
1622552590000|2021-06-01 13:03:10|676.2|672.2|676.41|672.41|676.47|672.47|676.19|672.19|29
1622552600000|2021-06-01 13:03:20|676.35|672.35|676.31|672.31|676.4|672.4|676.27|672.27|34
1622552610000|2021-06-01 13:03:30|676.3|672.3|676.14|672.14|676.3|672.3|676.09|672.09|26
1622552620000|2021-06-01 13:03:40|676.13|672.13|675.91|671.91|676.14|672.14|675.85|671.85|27
1622552630000|2021-06-01 13:03:50|675.9|671.9|676.19|672.19|676.29|672.29|675.88|671.88|32
1622552640000|2021-06-01 13:04:00|676.16|672.16|676.06|672.06|676.16|672.16|675.92|671.92|27
1622552650000|2021-06-01 13:04:10|676|672|675.52|671.52|676.19|672.19|675.52|671.52|32
1622552660000|2021-06-01 13:04:20|675.51|671.51|675.67|671.67|675.73|671.73|675.36|671.36|27
1622552670000|2021-06-01 13:04:30|675.71|671.71|675.54|671.54|675.71|671.71|675.51|671.51|28
1622552680000|2021-06-01 13:04:40|675.53|671.53|675.28|671.28|675.66|671.66|675.24|671.24|34
1622552690000|2021-06-01 13:04:50|675.3|671.3|674.97|670.97|675.39|671.39|674.97|670.97|25
1622552700000|2021-06-01 13:05:00|674.95|670.95|674.75|670.75|674.98|670.98|674.71|670.71|32
1622552710000|2021-06-01 13:05:10|674.74|670.74|674.85|670.85|674.91|670.91|674.66|670.66|28
1622552720000|2021-06-01 13:05:20|674.84|670.84|675|671|675.07|671.07|674.84|670.84|24
1622552730000|2021-06-01 13:05:30|675.02|671.02|675.33|671.33|675.33|671.33|675.02|671.02|22
1622552740000|2021-06-01 13:05:40|675.28|671.28|675.76|671.76|675.77|671.77|675.28|671.28|22
1622552750000|2021-06-01 13:05:50|675.77|671.77|675.91|671.91|676.33|672.33|675.77|671.77|29
1622552760000|2021-06-01 13:06:00|675.76|671.76|674.86|670.86|675.89|671.89|674.86|670.86|31
1622552770000|2021-06-01 13:06:10|674.93|670.93|675.19|671.19|675.41|671.41|674.88|670.88|30
1622552780000|2021-06-01 13:06:20|675.21|671.21|674.41|670.41|675.31|671.31|674.29|670.29|33
1622552790000|2021-06-01 13:06:30|674.4|670.4|673.96|669.96|674.9|670.9|673.96|669.96|31
1622552800000|2021-06-01 13:06:40|673.9|669.9|671.71|667.71|673.9|669.9|671.56|667.56|31
1622552810000|2021-06-01 13:06:50|671.75|667.75|671.02|667.02|671.75|667.75|671.01|667.01|28
1622552820000|2021-06-01 13:07:00|671.04|667.04|672.03|668.03|672.08|668.08|670.93|666.93|31
1622552830000|2021-06-01 13:07:10|671.97|667.97|671.88|667.88|672.08|668.08|671.84|667.84|29
1622552840000|2021-06-01 13:07:20|671.99|667.99|672.25|668.25|672.36|668.36|671.9|667.9|30
1622552850000|2021-06-01 13:07:30|672.35|668.35|671.95|667.95|672.35|668.35|671.95|667.95|35
1622552860000|2021-06-01 13:07:40|671.98|667.98|671.85|667.85|672.15|668.15|671.85|667.85|33
1622552870000|2021-06-01 13:07:50|671.83|667.83|672.22|668.22|672.33|668.33|671.83|667.83|32
1622552880000|2021-06-01 13:08:00|672.16|668.16|672.02|668.02|672.21|668.21|671.91|667.91|23
1622552890000|2021-06-01 13:08:10|672.08|668.08|671.84|667.84|672.43|668.43|671.84|667.84|33
1622552900000|2021-06-01 13:08:20|671.85|667.85|671.85|667.85|671.95|667.95|671.75|667.75|28
1622552910000|2021-06-01 13:08:30|671.86|667.86|671.94|667.94|671.98|667.98|671.83|667.83|30
1622552920000|2021-06-01 13:08:40|671.88|667.88|672.12|668.12|672.27|668.27|671.84|667.84|28
1622552930000|2021-06-01 13:08:50|672.28|668.28|673.38|669.38|673.38|669.38|672.18|668.18|29
1622552940000|2021-06-01 13:09:00|673.32|669.32|672.95|668.95|674.01|670.01|672.91|668.91|34
1622552950000|2021-06-01 13:09:10|672.97|668.97|673.01|669.01|673.22|669.22|672.93|668.93|30
1622552960000|2021-06-01 13:09:20|672.97|668.97|672.83|668.83|672.99|668.99|672.47|668.47|23
1622552970000|2021-06-01 13:09:30|672.95|668.95|672.52|668.52|673.02|669.02|672.52|668.52|27
1622552980000|2021-06-01 13:09:40|672.53|668.53|672.75|668.75|672.89|668.89|672.53|668.53|30
1622552990000|2021-06-01 13:09:50|672.76|668.76|673.04|669.04|673.04|669.04|672.75|668.75|30
1622553000000|2021-06-01 13:10:00|673.07|669.07|673.72|669.72|673.75|669.75|673.07|669.07|33
1622553010000|2021-06-01 13:10:10|673.73|669.73|674.3|670.3|674.4|670.4|673.73|669.73|34
1622553020000|2021-06-01 13:10:20|674.35|670.35|673.5|669.5|674.35|670.35|673.47|669.47|28
1622553030000|2021-06-01 13:10:30|673.48|669.48|673.49|669.49|673.73|669.73|673.48|669.48|28
1622553040000|2021-06-01 13:10:40|673.48|669.48|673|669|673.48|669.48|672.96|668.96|32
1622553050000|2021-06-01 13:10:50|672.89|668.89|672.44|668.44|672.9|668.9|672.38|668.38|26
1622553060000|2021-06-01 13:11:00|672.43|668.43|672.98|668.98|673.01|669.01|672.41|668.41|26
1622553070000|2021-06-01 13:11:10|672.99|668.99|672.09|668.09|673.01|669.01|672.08|668.08|26
1622553080000|2021-06-01 13:11:20|672.1|668.1|672.72|668.72|672.72|668.72|672.1|668.1|33
1622553090000|2021-06-01 13:11:30|672.7|668.7|672.93|668.93|672.97|668.97|672.67|668.67|32
1622553100000|2021-06-01 13:11:40|672.92|668.92|673.05|669.05|673.23|669.23|672.87|668.87|26
1622553110000|2021-06-01 13:11:50|673.03|669.03|673.3|669.3|673.31|669.31|672.91|668.91|28
1622553120000|2021-06-01 13:12:00|673.33|669.33|673.26|669.26|673.45|669.45|673.26|669.26|24
1622553130000|2021-06-01 13:12:10|673.25|669.25|673.37|669.37|673.38|669.38|673.19|669.19|19
1622553140000|2021-06-01 13:12:20|673.36|669.36|673.44|669.44|673.53|669.53|673.36|669.36|23
1622553150000|2021-06-01 13:12:30|673.47|669.47|672.97|668.97|673.51|669.51|672.97|668.97|23
1622553160000|2021-06-01 13:12:40|672.98|668.98|672.55|668.55|672.98|668.98|672.55|668.55|26
1622553170000|2021-06-01 13:12:50|672.56|668.56|672.49|668.49|672.74|668.74|672.44|668.44|27
1622553180000|2021-06-01 13:13:00|672.46|668.46|672.09|668.09|672.46|668.46|672.09|668.09|25
1622553190000|2021-06-01 13:13:10|671.97|667.97|672.39|668.39|672.39|668.39|671.97|667.97|27
1622553200000|2021-06-01 13:13:20|672.4|668.4|672.4|668.4|672.42|668.42|672.25|668.25|28
1622553210000|2021-06-01 13:13:30|672.41|668.41|672.44|668.44|672.52|668.52|672.31|668.31|25
1622553220000|2021-06-01 13:13:40|672.45|668.45|672.88|668.88|672.93|668.93|672.36|668.36|35
1622553230000|2021-06-01 13:13:50|672.82|668.82|672.39|668.39|672.87|668.87|672.38|668.38|36
1622553240000|2021-06-01 13:14:00|672.33|668.33|672.61|668.61|672.65|668.65|672.3|668.3|27
1622553250000|2021-06-01 13:14:10|672.55|668.55|672.55|668.55|672.83|668.83|672.48|668.48|29
1622553260000|2021-06-01 13:14:20|672.6|668.6|672.77|668.77|672.85|668.85|672.58|668.58|24
1622553270000|2021-06-01 13:14:30|672.73|668.73|672.8|668.8|672.8|668.8|672.7|668.7|24
1622553280000|2021-06-01 13:14:40|672.79|668.79|672.74|668.74|672.87|668.87|672.7|668.7|31
1622553290000|2021-06-01 13:14:50|672.8|668.8|672.76|668.76|672.95|668.95|672.33|668.33|33
1622553300000|2021-06-01 13:15:00|672.71|668.71|672.52|668.52|672.75|668.75|672.45|668.45|28
1622553310000|2021-06-01 13:15:10|672.48|668.48|672.36|668.36|672.66|668.66|672.33|668.33|29
1622553320000|2021-06-01 13:15:20|672.37|668.37|671.32|667.32|672.4|668.4|671.32|667.32|31
1622553330000|2021-06-01 13:15:30|671.3|667.3|671.29|667.29|671.85|667.85|671.16|667.16|38
1622553340000|2021-06-01 13:15:40|671.28|667.28|671.45|667.45|671.45|667.45|671.14|667.14|29
1622553350000|2021-06-01 13:15:50|671.52|667.52|672.47|668.47|672.51|668.51|671.48|667.48|33
1622553360000|2021-06-01 13:16:00|672.46|668.46|673.23|669.23|673.24|669.24|672.44|668.44|27
1622553370000|2021-06-01 13:16:10|673.33|669.33|673.54|669.54|673.77|669.77|673.32|669.32|22
1622553380000|2021-06-01 13:16:20|673.74|669.74|673.9|669.9|673.9|669.9|673.59|669.59|17
1622553390000|2021-06-01 13:16:30|673.95|669.95|674.18|670.18|674.2|670.2|673.88|669.88|18
1622553400000|2021-06-01 13:16:40|673.88|669.88|674.37|670.37|674.41|670.41|673.88|669.88|24
1622553410000|2021-06-01 13:16:50|674.36|670.36|675.08|671.08|675.18|671.18|674.34|670.34|33
1622553420000|2021-06-01 13:17:00|675.15|671.15|675.59|671.59|675.59|671.59|675.04|671.04|16
1622553430000|2021-06-01 13:17:10|675.58|671.58|675.81|671.81|676.23|672.23|675.36|671.36|31
1622553440000|2021-06-01 13:17:20|675.83|671.83|675.56|671.56|675.83|671.83|675.23|671.23|34
1622553450000|2021-06-01 13:17:30|675.54|671.54|675.13|671.13|675.54|671.54|674.95|670.95|29
1622553460000|2021-06-01 13:17:40|675.09|671.09|675|671|675.12|671.12|674.95|670.95|26
1622553470000|2021-06-01 13:17:50|674.99|670.99|674.78|670.78|674.99|670.99|674.72|670.72|30
1622553480000|2021-06-01 13:18:00|674.76|670.76|674.89|670.89|675.05|671.05|674.75|670.75|33
1622553490000|2021-06-01 13:18:10|674.88|670.88|675.08|671.08|675.12|671.12|674.86|670.86|30
1622553500000|2021-06-01 13:18:20|675.05|671.05|674.79|670.79|675.07|671.07|674.74|670.74|24
1622553510000|2021-06-01 13:18:30|674.78|670.78|674.77|670.77|674.85|670.85|674.49|670.49|37
1622553520000|2021-06-01 13:18:40|674.78|670.78|674.88|670.88|674.92|670.92|674.71|670.71|34
1622553530000|2021-06-01 13:18:50|674.81|670.81|674.85|670.85|674.88|670.88|674.67|670.67|29
1622553540000|2021-06-01 13:19:00|674.8|670.8|674.55|670.55|674.81|670.81|674.55|670.55|26
1622553550000|2021-06-01 13:19:10|674.52|670.52|674.38|670.38|674.55|670.55|674.29|670.29|30
1622553560000|2021-06-01 13:19:20|674.41|670.41|674.52|670.52|674.57|670.57|674.4|670.4|27
1622553570000|2021-06-01 13:19:30|674.49|670.49|674.32|670.32|674.52|670.52|674.32|670.32|21
1622553580000|2021-06-01 13:19:40|674.33|670.33|674.1|670.1|674.35|670.35|674.05|670.05|26
1622553590000|2021-06-01 13:19:50|674.09|670.09|673.87|669.87|674.09|670.09|673.86|669.86|32
1622553600000|2021-06-01 13:20:00|673.9|669.9|674.64|670.64|674.64|670.64|673.86|669.86|29
1622553610000|2021-06-01 13:20:10|674.63|670.63|674.46|670.46|674.66|670.66|674.46|670.46|20
1622553620000|2021-06-01 13:20:20|674.48|670.48|675.04|671.04|675.23|671.23|674.36|670.36|36
1622553630000|2021-06-01 13:20:30|674.94|670.94|674.94|670.94|675.02|671.02|674.8|670.8|31
1622553640000|2021-06-01 13:20:40|674.93|670.93|675.11|671.11|675.12|671.12|674.93|670.93|23
1622553650000|2021-06-01 13:20:50|675.17|671.17|675.52|671.52|675.52|671.52|675.17|671.17|26
1622553660000|2021-06-01 13:21:00|675.55|671.55|676.64|672.64|676.65|672.65|675.52|671.52|26
1622553670000|2021-06-01 13:21:10|676.61|672.61|676.43|672.43|676.64|672.64|676.24|672.24|37
1622553680000|2021-06-01 13:21:20|676.39|672.39|676.56|672.56|676.57|672.57|676.36|672.36|28
1622553690000|2021-06-01 13:21:30|676.54|672.54|676.5|672.5|676.63|672.63|676.46|672.46|22
1622553700000|2021-06-01 13:21:40|676.54|672.54|676.57|672.57|676.7|672.7|676.33|672.33|35
1622553710000|2021-06-01 13:21:50|676.6|672.6|676.56|672.56|676.62|672.62|676.45|672.45|32
1622553720000|2021-06-01 13:22:00|676.57|672.57|676.18|672.18|676.58|672.58|676.13|672.13|23
1622553730000|2021-06-01 13:22:10|676.1|672.1|676.25|672.25|676.28|672.28|676.09|672.09|22
1622553740000|2021-06-01 13:22:20|676.27|672.27|675.82|671.82|676.33|672.33|675.81|671.81|23
1622553750000|2021-06-01 13:22:30|675.83|671.83|676.25|672.25|676.27|672.27|675.83|671.83|28
1622553760000|2021-06-01 13:22:40|676.17|672.17|676.46|672.46|676.52|672.52|676.17|672.17|29
1622553770000|2021-06-01 13:22:50|676.47|672.47|676.8|672.8|676.8|672.8|676.47|672.47|27
1622553780000|2021-06-01 13:23:00|676.79|672.79|676.79|672.79|677.08|673.08|676.76|672.76|32
1622553790000|2021-06-01 13:23:10|676.75|672.75|677|673|677.03|673.03|676.75|672.75|25
1622553800000|2021-06-01 13:23:20|677.01|673.01|676.84|672.84|677.23|673.23|676.81|672.81|30
1622553810000|2021-06-01 13:23:30|676.86|672.86|677.01|673.01|677.19|673.19|676.84|672.84|28
1622553820000|2021-06-01 13:23:40|677|673|677.06|673.06|677.14|673.14|676.97|672.97|28
1622553830000|2021-06-01 13:23:50|677.12|673.12|677.06|673.06|677.12|673.12|677.06|673.06|10
1622553840000|2021-06-01 13:24:00|677.03|673.03|676.95|672.95|677.08|673.08|676.94|672.94|26
1622553850000|2021-06-01 13:24:10|676.94|672.94|676.76|672.76|676.94|672.94|676.75|672.75|30
1622553860000|2021-06-01 13:24:20|676.81|672.81|676.78|672.78|676.81|672.81|676.73|672.73|24
1622553870000|2021-06-01 13:24:30|676.79|672.79|676.86|672.86|676.87|672.87|676.75|672.75|28
1622553880000|2021-06-01 13:24:40|676.87|672.87|676.78|672.78|676.87|672.87|676.76|672.76|28
1622553890000|2021-06-01 13:24:50|676.8|672.8|677|673|677.05|673.05|676.78|672.78|31
1622553900000|2021-06-01 13:25:00|677.03|673.03|677.29|673.29|677.3|673.3|677.02|673.02|16
1622553910000|2021-06-01 13:25:10|677.28|673.28|677.17|673.17|677.32|673.32|677.17|673.17|19
1622553920000|2021-06-01 13:25:20|677.21|673.21|676.78|672.78|677.21|673.21|676.78|672.78|29
1622553930000|2021-06-01 13:25:30|676.79|672.79|676.77|672.77|676.95|672.95|676.76|672.76|26
1622553940000|2021-06-01 13:25:40|676.64|672.64|676.57|672.57|676.64|672.64|676.37|672.37|18
1622553950000|2021-06-01 13:25:50|676.56|672.56|676.63|672.63|676.63|672.63|676.56|672.56|18
1622553960000|2021-06-01 13:26:00|676.61|672.61|676.43|672.43|676.66|672.66|676.43|672.43|25
1622553970000|2021-06-01 13:26:10|676.44|672.44|677.07|673.07|677.24|673.24|676.43|672.43|30
1622553980000|2021-06-01 13:26:20|677.12|673.12|677.94|673.94|677.99|673.99|677.12|673.12|35
1622553990000|2021-06-01 13:26:30|678|674|679.31|675.31|679.97|675.97|678|674|34
1622554000000|2021-06-01 13:26:40|679.33|675.33|679.43|675.43|679.96|675.96|679.33|675.33|33
1622554010000|2021-06-01 13:26:50|679.5|675.5|679.92|675.92|679.92|675.92|679.42|675.42|32
1622554020000|2021-06-01 13:27:00|679.89|675.89|681.3|677.3|681.3|677.3|679.86|675.86|31
1622554030000|2021-06-01 13:27:10|681.32|677.32|682.5|678.5|682.5|678.5|681.27|677.27|28
1622554040000|2021-06-01 13:27:20|682.47|678.47|683.38|679.38|683.39|679.39|682.4|678.4|32
1622554050000|2021-06-01 13:27:30|683.3|679.3|683.11|679.11|683.43|679.43|682.63|678.63|35
1622554060000|2021-06-01 13:27:40|683.16|679.16|683.31|679.31|683.61|679.61|683.16|679.16|33
1622554070000|2021-06-01 13:27:50|683.34|679.34|682.81|678.81|683.42|679.42|682.81|678.81|33
1622554080000|2021-06-01 13:28:00|682.83|678.83|683.11|679.11|683.33|679.33|682.56|678.56|34
1622554090000|2021-06-01 13:28:10|683.1|679.1|683.65|679.65|683.87|679.87|683.09|679.09|32
1622554100000|2021-06-01 13:28:20|683.69|679.69|684.37|680.37|684.57|680.57|683.58|679.58|34
1622554110000|2021-06-01 13:28:30|683.93|679.93|685.9|681.9|686.01|682.01|683.93|679.93|30
1622554120000|2021-06-01 13:28:40|686.05|682.05|686.19|682.19|686.48|682.48|686.04|682.04|31
1622554130000|2021-06-01 13:28:50|686.52|682.52|686.53|682.53|686.61|682.61|686.29|682.29|30
1622554140000|2021-06-01 13:29:00|686.61|682.61|686.48|682.48|686.64|682.64|686.48|682.48|16
1622554150000|2021-06-01 13:29:10|686.42|682.42|686.6|682.6|686.63|682.63|686.32|682.32|15
1622554160000|2021-06-01 13:29:20|686.58|682.58|685.75|681.75|686.58|682.58|685.75|681.75|20
1622554170000|2021-06-01 13:29:30|685.76|681.76|685.12|681.12|685.77|681.77|685.08|681.08|21
1622554180000|2021-06-01 13:29:40|685.06|681.06|685.4|681.4|685.43|681.43|685.06|681.06|24
1622554190000|2021-06-01 13:29:50|685.25|681.25|685.82|681.82|685.82|681.82|685.07|681.07|19
1622554200000|2021-06-01 13:30:00|685.8|681.8|686.29|682.29|686.33|682.33|685.39|681.39|24
1622554210000|2021-06-01 13:30:10|686.66|682.66|687.96|683.96|687.96|683.96|686.6|682.6|25
1622554220000|2021-06-01 13:30:20|688.03|684.03|689.07|685.07|689.07|685.07|687.84|683.84|18
1622554230000|2021-06-01 13:30:30|689.08|685.08|690.58|686.58|690.6|686.6|689.07|685.07|24
1622554240000|2021-06-01 13:30:40|690.48|686.48|691.11|687.11|691.4|687.4|690.25|686.25|21
1622554250000|2021-06-01 13:30:50|690.94|686.94|692.41|688.41|692.41|688.41|690.94|686.94|24
1622554260000|2021-06-01 13:31:00|692.64|688.64|692.13|688.13|693.08|689.08|692.13|688.13|19
1622554270000|2021-06-01 13:31:10|692.2|688.2|692.41|688.41|692.41|688.41|691.94|687.94|21
1622554280000|2021-06-01 13:31:20|692.42|688.42|691.9|687.9|692.42|688.42|691.33|687.33|27
1622554290000|2021-06-01 13:31:30|691.91|687.91|691.3|687.3|692.11|688.11|691.12|687.12|23
1622554300000|2021-06-01 13:31:40|691.44|687.44|691.88|687.88|692.11|688.11|691.43|687.43|20
1622554310000|2021-06-01 13:31:50|691.9|687.9|691.42|687.42|691.96|687.96|691.21|687.21|14
1622554320000|2021-06-01 13:32:00|691.41|687.41|692.07|688.07|692.14|688.14|691.36|687.36|23
1622554330000|2021-06-01 13:32:10|692.06|688.06|691.48|687.48|692.07|688.07|691.48|687.48|26
1622554340000|2021-06-01 13:32:20|691.28|687.28|690.76|686.76|691.28|687.28|690.76|686.76|17
1622554350000|2021-06-01 13:32:30|690.75|686.75|689.86|685.86|690.75|686.75|689.86|685.86|19
1622554360000|2021-06-01 13:32:40|689.74|685.74|690.12|686.12|690.12|686.12|689.35|685.35|22
1622554370000|2021-06-01 13:32:50|690.15|686.15|690.31|686.31|690.49|686.49|690.15|686.15|24
1622554380000|2021-06-01 13:33:00|690.37|686.37|690.89|686.89|690.92|686.92|690.34|686.34|23
1622554390000|2021-06-01 13:33:10|690.95|686.95|690.99|686.99|691.16|687.16|690.95|686.95|28
1622554400000|2021-06-01 13:33:20|691.02|687.02|691.11|687.11|691.11|687.11|690.94|686.94|31
1622554410000|2021-06-01 13:33:30|691.18|687.18|690.37|686.37|691.18|687.18|690.26|686.26|28
1622554420000|2021-06-01 13:33:40|690.38|686.38|689.88|685.88|690.4|686.4|689.88|685.88|24
1622554430000|2021-06-01 13:33:50|689.77|685.77|689.96|685.96|689.96|685.96|689.4|685.4|33
1622554440000|2021-06-01 13:34:00|690.06|686.06|690.65|686.65|690.67|686.67|690.06|686.06|34
1622554450000|2021-06-01 13:34:10|690.68|686.68|691.25|687.25|691.25|687.25|690.68|686.68|32
1622554460000|2021-06-01 13:34:20|691.26|687.26|691.08|687.08|691.35|687.35|691.08|687.08|19
1622554470000|2021-06-01 13:34:30|691.07|687.07|690.97|686.97|691.07|687.07|690.87|686.87|19
1622554480000|2021-06-01 13:34:40|690.95|686.95|690.93|686.93|690.97|686.97|690.92|686.92|14
1622554490000|2021-06-01 13:34:50|690.92|686.92|690.97|686.97|690.97|686.97|690.79|686.79|24
1622554500000|2021-06-01 13:35:00|690.98|686.98|690.29|686.29|690.99|686.99|690.07|686.07|34
1622554510000|2021-06-01 13:35:10|690.3|686.3|690.35|686.35|690.95|686.95|690.24|686.24|38
1622554520000|2021-06-01 13:35:20|690.34|686.34|690.18|686.18|690.57|686.57|690.18|686.18|25
1622554530000|2021-06-01 13:35:30|690.19|686.19|689.06|685.06|690.19|686.19|689.01|685.01|27
1622554540000|2021-06-01 13:35:40|689.05|685.05|689.1|685.1|689.17|685.17|689.05|685.05|29
1622554550000|2021-06-01 13:35:50|689.09|685.09|689.49|685.49|689.68|685.68|689.09|685.09|32
1622554560000|2021-06-01 13:36:00|689.48|685.48|689.37|685.37|689.48|685.48|688.99|684.99|26
1622554570000|2021-06-01 13:36:10|689.35|685.35|689.45|685.45|689.52|685.52|689.35|685.35|23
1622554580000|2021-06-01 13:36:20|689.41|685.41|689.32|685.32|689.44|685.44|689.12|685.12|26
1622554590000|2021-06-01 13:36:30|689.36|685.36|689.27|685.27|689.4|685.4|688.87|684.87|29
1622554600000|2021-06-01 13:36:40|689.05|685.05|689.38|685.38|689.39|685.39|688.93|684.93|34
1622554610000|2021-06-01 13:36:50|689.36|685.36|689.35|685.35|689.39|685.39|689.28|685.28|29
1622554620000|2021-06-01 13:37:00|689.34|685.34|689.26|685.26|689.34|685.34|689.14|685.14|32
1622554630000|2021-06-01 13:37:10|689.23|685.23|688.9|684.9|689.23|685.23|688.85|684.85|25
1622554640000|2021-06-01 13:37:20|688.89|684.89|688.45|684.45|688.89|684.89|688.45|684.45|13
1622554650000|2021-06-01 13:37:30|688.33|684.33|687.58|683.58|688.33|684.33|687.58|683.58|17
1622554660000|2021-06-01 13:37:40|687.64|683.64|687.52|683.52|687.76|683.76|687.52|683.52|20
1622554670000|2021-06-01 13:37:50|687.43|683.43|687.37|683.37|687.44|683.44|687.36|683.36|9
1622554680000|2021-06-01 13:38:00|687.38|683.38|686.9|682.9|687.41|683.41|686.86|682.86|26
1622554690000|2021-06-01 13:38:10|686.96|682.96|687.53|683.53|687.56|683.56|686.9|682.9|31
1622554700000|2021-06-01 13:38:20|687.49|683.49|687.77|683.77|687.81|683.81|687.49|683.49|29
1622554710000|2021-06-01 13:38:30|687.74|683.74|687.55|683.55|687.81|683.81|687.55|683.55|27
1622554720000|2021-06-01 13:38:40|687.57|683.57|687.88|683.88|687.89|683.89|687.57|683.57|22
1622554730000|2021-06-01 13:38:50|687.89|683.89|687.9|683.9|687.9|683.9|687.88|683.88|8
1622554740000|2021-06-01 13:39:00|687.89|683.89|688.26|684.26|688.26|684.26|687.88|683.88|14
1622554750000|2021-06-01 13:39:10|688.3|684.3|689.2|685.2|689.23|685.23|688.3|684.3|22
1622554760000|2021-06-01 13:39:20|689.21|685.21|689.77|685.77|689.77|685.77|689.21|685.21|19
1622554770000|2021-06-01 13:39:30|689.78|685.78|689.87|685.87|690.08|686.08|689.78|685.78|25
1622554780000|2021-06-01 13:39:40|689.86|685.86|690.34|686.34|690.34|686.34|689.81|685.81|29
1622554790000|2021-06-01 13:39:50|690.28|686.28|690.61|686.61|690.63|686.63|690.26|686.26|26
1622554800000|2021-06-01 13:40:00|690.59|686.59|691.69|687.69|691.69|687.69|690.59|686.59|26
1622554810000|2021-06-01 13:40:10|691.73|687.73|691.66|687.66|691.93|687.93|691.51|687.51|31
1622554820000|2021-06-01 13:40:20|691.75|687.75|692.17|688.17|692.22|688.22|691.7|687.7|32
1622554830000|2021-06-01 13:40:30|692.19|688.19|692.84|688.84|692.84|688.84|692.17|688.17|29
1622554840000|2021-06-01 13:40:40|692.67|688.67|693.57|689.57|693.57|689.57|692.67|688.67|28
1622554850000|2021-06-01 13:40:50|693.56|689.56|693.97|689.97|693.97|689.97|693.56|689.56|31
1622554860000|2021-06-01 13:41:00|694.02|690.02|694.21|690.21|694.21|690.21|693.91|689.91|34
1622554870000|2021-06-01 13:41:10|694.07|690.07|694.79|690.79|694.79|690.79|694.07|690.07|32
1622554880000|2021-06-01 13:41:20|694.86|690.86|696.45|692.45|696.72|692.72|694.37|690.37|31
1622554890000|2021-06-01 13:41:30|696.48|692.48|696.44|692.44|696.63|692.63|696.1|692.1|32
1622554900000|2021-06-01 13:41:40|696.39|692.39|696.83|692.83|696.96|692.96|696.28|692.28|31
1622554910000|2021-06-01 13:41:50|696.97|692.97|697.58|693.58|697.69|693.69|696.8|692.8|24
1622554920000|2021-06-01 13:42:00|697.9|693.9|697.61|693.61|697.9|693.9|696.76|692.76|31
1622554930000|2021-06-01 13:42:10|697.67|693.67|697.84|693.84|697.92|693.92|697.64|693.64|34
1622554940000|2021-06-01 13:42:20|697.68|693.68|697.68|693.68|697.97|693.97|697.14|693.14|35
1622554950000|2021-06-01 13:42:30|697.64|693.64|698.12|694.12|698.25|694.25|697.64|693.64|33
1622554960000|2021-06-01 13:42:40|698.05|694.05|698.06|694.06|698.25|694.25|697.88|693.88|33
1622554970000|2021-06-01 13:42:50|698.03|694.03|698.26|694.26|698.29|694.29|697.97|693.97|36
1622554980000|2021-06-01 13:43:00|698.22|694.22|698.58|694.58|698.58|694.58|698.22|694.22|34
1622554990000|2021-06-01 13:43:10|698.6|694.6|698.98|694.98|699.06|695.06|698.53|694.53|24
1622555000000|2021-06-01 13:43:20|699.12|695.12|698.67|694.67|699.12|695.12|698.35|694.35|28
1622555010000|2021-06-01 13:43:30|698.66|694.66|698.07|694.07|698.66|694.66|697.62|693.62|29
1622555020000|2021-06-01 13:43:40|698.14|694.14|698.4|694.4|698.41|694.41|697.77|693.77|32
1622555030000|2021-06-01 13:43:50|698.41|694.41|698.31|694.31|698.41|694.41|698.25|694.25|31
1622555040000|2021-06-01 13:44:00|698.3|694.3|697.62|693.62|698.3|694.3|697.62|693.62|32
1622555050000|2021-06-01 13:44:10|697.6|693.6|698.44|694.44|698.45|694.45|697.25|693.25|35
1622555060000|2021-06-01 13:44:20|698.45|694.45|698.63|694.63|698.96|694.96|698.17|694.17|33
1622555070000|2021-06-01 13:44:30|698.67|694.67|698.9|694.9|699|695|698.51|694.51|34
1622555080000|2021-06-01 13:44:40|698.8|694.8|698.54|694.54|698.8|694.8|698.46|694.46|31
1622555090000|2021-06-01 13:44:50|698.68|694.68|698.39|694.39|698.68|694.68|698.36|694.36|35
1622555100000|2021-06-01 13:45:00|698.33|694.33|698.39|694.39|698.56|694.56|698.3|694.3|34
1622555110000|2021-06-01 13:45:10|698.52|694.52|697.72|693.72|698.52|694.52|697.72|693.72|28
1622555120000|2021-06-01 13:45:20|697.71|693.71|697.9|693.9|697.93|693.93|697.54|693.54|31
1622555130000|2021-06-01 13:45:30|697.91|693.91|697.43|693.43|698|694|697.11|693.11|29
1622555140000|2021-06-01 13:45:40|697.46|693.46|696.81|692.81|697.48|693.48|696.81|692.81|32
1622555150000|2021-06-01 13:45:50|696.76|692.76|697.1|693.1|697.1|693.1|696.34|692.34|29
1622555160000|2021-06-01 13:46:00|697.11|693.11|696.66|692.66|697.28|693.28|696.65|692.65|18
1622555170000|2021-06-01 13:46:10|696.64|692.64|696.46|692.46|696.71|692.71|696.34|692.34|24
1622555180000|2021-06-01 13:46:20|696.44|692.44|696.09|692.09|696.46|692.46|696.04|692.04|32
1622555190000|2021-06-01 13:46:30|696.07|692.07|695.99|691.99|696.12|692.12|695.98|691.98|15
1622555200000|2021-06-01 13:46:40|696|692|695.97|691.97|696.06|692.06|695.96|691.96|19
1622555210000|2021-06-01 13:46:50|695.92|691.92|695.56|691.56|696|692|695.56|691.56|29
1622555220000|2021-06-01 13:47:00|695.55|691.55|696.15|692.15|696.24|692.24|695.48|691.48|30
1622555230000|2021-06-01 13:47:10|696.32|692.32|696.46|692.46|697.24|693.24|696.32|692.32|28
1622555240000|2021-06-01 13:47:20|696.34|692.34|696.52|692.52|696.85|692.85|696.14|692.14|32
1622555250000|2021-06-01 13:47:30|696.45|692.45|696.44|692.44|696.51|692.51|696.23|692.23|36
1622555260000|2021-06-01 13:47:40|696.45|692.45|696.47|692.47|696.49|692.49|696.32|692.32|31
1622555270000|2021-06-01 13:47:50|696.45|692.45|696.03|692.03|696.45|692.45|696.03|692.03|22
1622555280000|2021-06-01 13:48:00|696.01|692.01|696.12|692.12|696.23|692.23|696.01|692.01|32
1622555290000|2021-06-01 13:48:10|696.1|692.1|695.99|691.99|696.15|692.15|695.91|691.91|26
1622555300000|2021-06-01 13:48:20|696|692|695.5|691.5|696|692|695.38|691.38|30
1622555310000|2021-06-01 13:48:30|695.56|691.56|695.15|691.15|695.71|691.71|695.15|691.15|30
1622555320000|2021-06-01 13:48:40|695.14|691.14|695.53|691.53|695.55|691.55|695.07|691.07|29
1622555330000|2021-06-01 13:48:50|695.46|691.46|695.49|691.49|695.62|691.62|695.46|691.46|32
1622555340000|2021-06-01 13:49:00|695.5|691.5|694.76|690.76|695.55|691.55|694.74|690.74|35
1622555350000|2021-06-01 13:49:10|694.8|690.8|694.73|690.73|694.8|690.8|694.6|690.6|28
1622555360000|2021-06-01 13:49:20|694.68|690.68|695.33|691.33|695.33|691.33|694.65|690.65|32
1622555370000|2021-06-01 13:49:30|695.35|691.35|694.83|690.83|695.35|691.35|694.61|690.61|34
1622555380000|2021-06-01 13:49:40|694.81|690.81|694.67|690.67|694.9|690.9|694.64|690.64|28
1622555390000|2021-06-01 13:49:50|694.63|690.63|694.75|690.75|694.77|690.77|694.6|690.6|30
1622555400000|2021-06-01 13:50:00|694.74|690.74|695.42|691.42|695.49|691.49|694.74|690.74|32
1622555410000|2021-06-01 13:50:10|695.38|691.38|694.68|690.68|695.4|691.4|694.68|690.68|30
1622555420000|2021-06-01 13:50:20|694.69|690.69|694.09|690.09|694.69|690.69|694.02|690.02|27
1622555430000|2021-06-01 13:50:30|694.13|690.13|693.51|689.51|694.18|690.18|693.43|689.43|35
1622555440000|2021-06-01 13:50:40|693.44|689.44|693.17|689.17|693.44|689.44|693.17|689.17|25
1622555450000|2021-06-01 13:50:50|693.18|689.18|692.79|688.79|693.26|689.26|692.72|688.72|26
1622555460000|2021-06-01 13:51:00|692.74|688.74|692.09|688.09|692.77|688.77|692.09|688.09|37
1622555470000|2021-06-01 13:51:10|692.05|688.05|692.71|688.71|692.72|688.72|691.94|687.94|35
1622555480000|2021-06-01 13:51:20|692.72|688.72|692.85|688.85|693.07|689.07|692.55|688.55|36
1622555490000|2021-06-01 13:51:30|692.8|688.8|692.79|688.79|692.85|688.85|692.64|688.64|26
1622555500000|2021-06-01 13:51:40|692.78|688.78|692.52|688.52|692.78|688.78|692.52|688.52|30
1622555510000|2021-06-01 13:51:50|692.59|688.59|692.38|688.38|692.59|688.59|692.38|688.38|25
1622555520000|2021-06-01 13:52:00|692.39|688.39|692.41|688.41|692.7|688.7|692.34|688.34|31
1622555530000|2021-06-01 13:52:10|692.42|688.42|693.44|689.44|693.45|689.45|692.42|688.42|32
1622555540000|2021-06-01 13:52:20|693.5|689.5|693.43|689.43|693.52|689.52|693|689|31
1622555550000|2021-06-01 13:52:30|693.42|689.42|693.74|689.74|693.78|689.78|693.42|689.42|19
1622555560000|2021-06-01 13:52:40|693.76|689.76|693.91|689.91|693.94|689.94|693.76|689.76|24
1622555570000|2021-06-01 13:52:50|693.88|689.88|693.4|689.4|693.88|689.88|693.39|689.39|32
1622555580000|2021-06-01 13:53:00|693.38|689.38|693.93|689.93|694.07|690.07|693.38|689.38|32
1622555590000|2021-06-01 13:53:10|693.94|689.94|693.77|689.77|694.02|690.02|693.77|689.77|33
1622555600000|2021-06-01 13:53:20|693.83|689.83|694.31|690.31|694.34|690.34|693.8|689.8|27
1622555610000|2021-06-01 13:53:30|694.4|690.4|694.41|690.41|694.42|690.42|694.3|690.3|27
1622555620000|2021-06-01 13:53:40|694.36|690.36|693.87|689.87|694.41|690.41|693.85|689.85|25
1622555630000|2021-06-01 13:53:50|693.92|689.92|693.68|689.68|693.94|689.94|693.68|689.68|21
1622555640000|2021-06-01 13:54:00|693.67|689.67|694.18|690.18|694.2|690.2|693.65|689.65|27
1622555650000|2021-06-01 13:54:10|694.2|690.2|694.05|690.05|694.26|690.26|694.05|690.05|30
1622555660000|2021-06-01 13:54:20|694.04|690.04|693.96|689.96|694.12|690.12|693.89|689.89|31
1622555670000|2021-06-01 13:54:30|693.95|689.95|693.98|689.98|694.08|690.08|693.95|689.95|18
1622555680000|2021-06-01 13:54:40|694.03|690.03|693.79|689.79|694.03|690.03|693.77|689.77|33
1622555690000|2021-06-01 13:54:50|693.78|689.78|693.7|689.7|693.85|689.85|693.6|689.6|28
1622555700000|2021-06-01 13:55:00|693.64|689.64|694.18|690.18|694.44|690.44|693.64|689.64|29
1622555710000|2021-06-01 13:55:10|694.29|690.29|694.71|690.71|694.72|690.72|694.22|690.22|31
1622555720000|2021-06-01 13:55:20|694.72|690.72|694.85|690.85|694.85|690.85|694.69|690.69|25
1622555730000|2021-06-01 13:55:30|694.73|690.73|695.31|691.31|695.31|691.31|694.63|690.63|29
1622555740000|2021-06-01 13:55:40|695.32|691.32|695.25|691.25|695.53|691.53|695.21|691.21|23
1622555750000|2021-06-01 13:55:50|695.21|691.21|695.38|691.38|695.55|691.55|695.21|691.21|29
1622555760000|2021-06-01 13:56:00|695.41|691.41|694.64|690.64|695.41|691.41|694.64|690.64|26
1622555770000|2021-06-01 13:56:10|694.63|690.63|694.85|690.85|694.87|690.87|694.56|690.56|26
1622555780000|2021-06-01 13:56:20|694.78|690.78|695.01|691.01|695.21|691.21|694.67|690.67|35
1622555790000|2021-06-01 13:56:30|695.02|691.02|694.78|690.78|695.25|691.25|694.73|690.73|29
1622555800000|2021-06-01 13:56:40|694.75|690.75|694.94|690.94|694.94|690.94|694.64|690.64|28
1622555810000|2021-06-01 13:56:50|694.92|690.92|694.86|690.86|695.15|691.15|694.85|690.85|27
1622555820000|2021-06-01 13:57:00|694.85|690.85|694.62|690.62|694.88|690.88|694.6|690.6|19
1622555830000|2021-06-01 13:57:10|694.63|690.63|694.18|690.18|694.63|690.63|694.13|690.13|17
1622555840000|2021-06-01 13:57:20|694.1|690.1|694.15|690.15|694.25|690.25|693.85|689.85|31
1622555850000|2021-06-01 13:57:30|694.16|690.16|694.05|690.05|694.18|690.18|693.92|689.92|31
1622555860000|2021-06-01 13:57:40|693.98|689.98|693.29|689.29|694|690|693.17|689.17|30
1622555870000|2021-06-01 13:57:50|693.28|689.28|693.42|689.42|693.44|689.44|692.89|688.89|31
1622555880000|2021-06-01 13:58:00|693.41|689.41|694.56|690.56|694.56|690.56|693.4|689.4|37
1622555890000|2021-06-01 13:58:10|694.71|690.71|694.26|690.26|694.72|690.72|694.16|690.16|33
1622555900000|2021-06-01 13:58:20|694.27|690.27|693.95|689.95|694.27|690.27|693.94|689.94|32
1622555910000|2021-06-01 13:58:30|693.99|689.99|694.15|690.15|694.17|690.17|693.93|689.93|31
1622555920000|2021-06-01 13:58:40|694.13|690.13|694.34|690.34|694.34|690.34|694.12|690.12|28
1622555930000|2021-06-01 13:58:50|694.32|690.32|694.47|690.47|694.49|690.49|694.19|690.19|24
1622555940000|2021-06-01 13:59:00|694.53|690.53|694.22|690.22|694.65|690.65|694.2|690.2|29
1622555950000|2021-06-01 13:59:10|694.24|690.24|694.31|690.31|694.36|690.36|694.24|690.24|24
1622555960000|2021-06-01 13:59:20|694.34|690.34|694.28|690.28|694.38|690.38|694.27|690.27|25
1622555970000|2021-06-01 13:59:30|694.29|690.29|695.21|691.21|695.21|691.21|694.29|690.29|31
1622555980000|2021-06-01 13:59:40|695.26|691.26|696.25|692.25|696.25|692.25|695.25|691.25|33
1622555990000|2021-06-01 13:59:50|696.24|692.24|696.44|692.44|696.44|692.44|695.91|691.91|34
1622556000000|2021-06-01 14:00:00|696.42|692.42|697.03|693.03|697.12|693.12|696.42|692.42|31
1622556010000|2021-06-01 14:00:10|697.04|693.04|696.6|692.6|697.2|693.2|696.6|692.6|31
1622556020000|2021-06-01 14:00:20|696.67|692.67|696.26|692.26|696.78|692.78|696.2|692.2|33
1622556030000|2021-06-01 14:00:30|696.32|692.32|696.27|692.27|696.35|692.35|696.26|692.26|27
1622556040000|2021-06-01 14:00:40|696.26|692.26|696.41|692.41|696.45|692.45|696.24|692.24|34
1622556050000|2021-06-01 14:00:50|696.42|692.42|696.5|692.5|696.58|692.58|696.34|692.34|28
1622556060000|2021-06-01 14:01:00|696.59|692.59|696.32|692.32|696.61|692.61|696.3|692.3|29
1622556070000|2021-06-01 14:01:10|696.28|692.28|696.18|692.18|696.46|692.46|696.18|692.18|26
1622556080000|2021-06-01 14:01:20|696.16|692.16|696.22|692.22|696.23|692.23|696.11|692.11|21
1622556090000|2021-06-01 14:01:30|696.19|692.19|696.08|692.08|696.19|692.19|696.04|692.04|22
1622556100000|2021-06-01 14:01:40|696.07|692.07|695.73|691.73|696.07|692.07|695.6|691.6|20
1622556110000|2021-06-01 14:01:50|695.71|691.71|695.39|691.39|695.71|691.71|695.39|691.39|8
1622556120000|2021-06-01 14:02:00|695.3|691.3|695.85|691.85|696.01|692.01|695.21|691.21|30
1622556130000|2021-06-01 14:02:10|695.9|691.9|695.64|691.64|695.91|691.91|695.61|691.61|24
1622556140000|2021-06-01 14:02:20|695.63|691.63|695.47|691.47|695.63|691.63|695.47|691.47|8
1622556150000|2021-06-01 14:02:30|695.46|691.46|695.43|691.43|695.48|691.48|695.36|691.36|14
1622556160000|2021-06-01 14:02:40|695.45|691.45|695.11|691.11|695.7|691.7|695.11|691.11|28
1622556170000|2021-06-01 14:02:50|695.12|691.12|695.46|691.46|695.61|691.61|695.12|691.12|27
1622556180000|2021-06-01 14:03:00|695.47|691.47|694.79|690.79|695.48|691.48|694.79|690.79|31
1622556190000|2021-06-01 14:03:10|694.77|690.77|694.54|690.54|694.8|690.8|694.41|690.41|15
1622556200000|2021-06-01 14:03:20|694.53|690.53|694.48|690.48|694.53|690.53|693.9|689.9|32
1622556210000|2021-06-01 14:03:30|694.46|690.46|694.97|690.97|695.02|691.02|694.45|690.45|29
1622556220000|2021-06-01 14:03:40|694.96|690.96|695.69|691.69|695.7|691.7|694.96|690.96|32
1622556230000|2021-06-01 14:03:50|695.68|691.68|697.48|693.48|697.54|693.54|695.67|691.67|31
1622556240000|2021-06-01 14:04:00|697.51|693.51|697.38|693.38|697.71|693.71|697.18|693.18|27
1622556250000|2021-06-01 14:04:10|697.53|693.53|697.57|693.57|697.57|693.57|696.94|692.94|35
1622556260000|2021-06-01 14:04:20|697.58|693.58|697.7|693.7|697.7|693.7|697.08|693.08|31
1622556270000|2021-06-01 14:04:30|697.68|693.68|697.73|693.73|697.83|693.83|697.68|693.68|20
1622556280000|2021-06-01 14:04:40|697.69|693.69|697.41|693.41|697.77|693.77|697.41|693.41|21
1622556290000|2021-06-01 14:04:50|697.46|693.46|697.57|693.57|697.61|693.61|697.41|693.41|21
1622556300000|2021-06-01 14:05:00|697.55|693.55|697.27|693.27|697.57|693.57|697.09|693.09|27
1622556310000|2021-06-01 14:05:10|697.25|693.25|696.94|692.94|697.25|693.25|696.94|692.94|24
1622556320000|2021-06-01 14:05:20|696.9|692.9|696.85|692.85|696.9|692.9|696.67|692.67|23
1622556330000|2021-06-01 14:05:30|697.02|693.02|697|693|697.06|693.06|696.87|692.87|21
1622556340000|2021-06-01 14:05:40|697.03|693.03|697.42|693.42|697.45|693.45|697.03|693.03|27
1622556350000|2021-06-01 14:05:50|697.38|693.38|697.19|693.19|697.38|693.38|697.17|693.17|20
1622556360000|2021-06-01 14:06:00|697.22|693.22|697.6|693.6|697.6|693.6|697.22|693.22|26
1622556370000|2021-06-01 14:06:10|697.58|693.58|697.83|693.83|697.97|693.97|697.55|693.55|32
1622556380000|2021-06-01 14:06:20|697.8|693.8|697.7|693.7|697.95|693.95|697.7|693.7|32
1622556390000|2021-06-01 14:06:30|697.69|693.69|697.67|693.67|697.74|693.74|697.63|693.63|20
1622556400000|2021-06-01 14:06:40|697.68|693.68|697.68|693.68|697.7|693.7|697.5|693.5|25
1622556410000|2021-06-01 14:06:50|697.67|693.67|697.37|693.37|697.67|693.67|697.35|693.35|23
1622556420000|2021-06-01 14:07:00|697.35|693.35|697.25|693.25|697.43|693.43|697.25|693.25|31
1622556430000|2021-06-01 14:07:10|697.24|693.24|697.27|693.27|697.39|693.39|697.24|693.24|20
1622556440000|2021-06-01 14:07:20|697.32|693.32|697.59|693.59|697.59|693.59|697.28|693.28|23
1622556450000|2021-06-01 14:07:30|697.61|693.61|698.58|694.58|698.58|694.58|697.6|693.6|26
1622556460000|2021-06-01 14:07:40|698.63|694.63|698.29|694.29|698.63|694.63|698.22|694.22|32
1622556470000|2021-06-01 14:07:50|698.19|694.19|698.33|694.33|698.36|694.36|698.19|694.19|29
1622556480000|2021-06-01 14:08:00|698.36|694.36|699.03|695.03|699.03|695.03|698.32|694.32|34
1622556490000|2021-06-01 14:08:10|699.04|695.04|699.11|695.11|699.49|695.49|698.97|694.97|36
1622556500000|2021-06-01 14:08:20|699.04|695.04|699.3|695.3|699.36|695.36|698.94|694.94|30
1622556510000|2021-06-01 14:08:30|699.29|695.29|699.09|695.09|699.29|695.29|698.97|694.97|28
1622556520000|2021-06-01 14:08:40|699.06|695.06|699.45|695.45|699.54|695.54|699.06|695.06|32
1622556530000|2021-06-01 14:08:50|699.44|695.44|699.41|695.41|699.49|695.49|699.4|695.4|23
1622556540000|2021-06-01 14:09:00|699.43|695.43|699.4|695.4|699.61|695.61|699.38|695.38|11
1622556550000|2021-06-01 14:09:10|699.38|695.38|699.53|695.53|699.67|695.67|699.38|695.38|22
1622556560000|2021-06-01 14:09:20|699.56|695.56|699.48|695.48|699.65|695.65|699.38|695.38|29
1622556570000|2021-06-01 14:09:30|699.52|695.52|699.6|695.6|699.63|695.63|699.5|695.5|27
1622556580000|2021-06-01 14:09:40|699.58|695.58|699.51|695.51|699.58|695.58|699.46|695.46|11
1622556590000|2021-06-01 14:09:50|699.46|695.46|699.27|695.27|699.51|695.51|699.27|695.27|25
1622556600000|2021-06-01 14:10:00|699.26|695.26|698.91|694.91|699.26|695.26|698.85|694.85|28
1622556610000|2021-06-01 14:10:10|698.86|694.86|699|695|699|695|698.81|694.81|30
1622556620000|2021-06-01 14:10:20|698.99|694.99|698.88|694.88|699.03|695.03|698.82|694.82|25
1622556630000|2021-06-01 14:10:30|698.85|694.85|699|695|699.02|695.02|698.84|694.84|23
1622556640000|2021-06-01 14:10:40|698.99|694.99|699.4|695.4|699.43|695.43|698.97|694.97|28
1622556650000|2021-06-01 14:10:50|699.39|695.39|700.46|696.46|700.48|696.48|699.39|695.39|28
1622556660000|2021-06-01 14:11:00|700.22|696.22|702.6|698.6|702.6|698.6|700.22|696.22|28
1622556670000|2021-06-01 14:11:10|702.66|698.66|702|698|702.66|698.66|701.83|697.83|25
1622556680000|2021-06-01 14:11:20|701.91|697.91|702.18|698.18|702.18|698.18|701.88|697.88|29
1622556690000|2021-06-01 14:11:30|702.06|698.06|701.99|697.99|702.06|698.06|701.78|697.78|22
1622556700000|2021-06-01 14:11:40|702|698|701.67|697.67|702|698|701.67|697.67|19
1622556710000|2021-06-01 14:11:50|701.68|697.68|701.51|697.51|701.72|697.72|701.51|697.51|21
1622556720000|2021-06-01 14:12:00|701.43|697.43|701.22|697.22|701.43|697.43|701.22|697.22|22
1622556730000|2021-06-01 14:12:10|701.21|697.21|701.16|697.16|701.21|697.21|701.15|697.15|10
1622556740000|2021-06-01 14:12:20|701.15|697.15|701.21|697.21|701.21|697.21|701.13|697.13|16
1622556750000|2021-06-01 14:12:30|701.22|697.22|700.69|696.69|701.22|697.22|700.69|696.69|16
1622556760000|2021-06-01 14:12:40|700.68|696.68|700.06|696.06|700.69|696.69|700.01|696.01|23
1622556770000|2021-06-01 14:12:50|700.02|696.02|699.89|695.89|700.22|696.22|699.85|695.85|29
1622556780000|2021-06-01 14:13:00|699.87|695.87|698.73|694.73|699.89|695.89|698.73|694.73|31
1622556790000|2021-06-01 14:13:10|698.76|694.76|699.28|695.28|699.34|695.34|698.7|694.7|30
1622556800000|2021-06-01 14:13:20|699.3|695.3|699.67|695.67|699.71|695.71|699.29|695.29|19
1622556810000|2021-06-01 14:13:30|699.66|695.66|699.18|695.18|699.66|695.66|699.18|695.18|20
1622556820000|2021-06-01 14:13:40|699.17|695.17|699.22|695.22|699.35|695.35|699.03|695.03|34
1622556830000|2021-06-01 14:13:50|699.23|695.23|699.47|695.47|699.88|695.88|699.23|695.23|33
1622556840000|2021-06-01 14:14:00|699.46|695.46|699.16|695.16|699.46|695.46|698.92|694.92|30
1622556850000|2021-06-01 14:14:10|699.13|695.13|698.87|694.87|699.29|695.29|698.87|694.87|26
1622556860000|2021-06-01 14:14:20|698.88|694.88|698.1|694.1|698.88|694.88|698.06|694.06|20
1622556870000|2021-06-01 14:14:30|698.09|694.09|697.96|693.96|698.09|694.09|697.94|693.94|17
1622556880000|2021-06-01 14:14:40|697.95|693.95|697.67|693.67|697.96|693.96|697.67|693.67|22
1622556890000|2021-06-01 14:14:50|697.65|693.65|697.5|693.5|697.65|693.65|697.35|693.35|28
1622556900000|2021-06-01 14:15:00|697.47|693.47|696.3|692.3|697.52|693.52|696.3|692.3|31
1622556910000|2021-06-01 14:15:10|696.29|692.29|695.99|691.99|696.41|692.41|695.95|691.95|20
1622556920000|2021-06-01 14:15:20|695.95|691.95|696.06|692.06|696.48|692.48|695.69|691.69|22
1622556930000|2021-06-01 14:15:30|696.03|692.03|694.53|690.53|696.48|692.48|694.53|690.53|33
1622556940000|2021-06-01 14:15:40|694.56|690.56|694.44|690.44|694.56|690.56|694.4|690.4|23
1622556950000|2021-06-01 14:15:50|694.4|690.4|693.89|689.89|694.43|690.43|693.89|689.89|19
1622556960000|2021-06-01 14:16:00|693.87|689.87|693.77|689.77|693.95|689.95|693.56|689.56|32
1622556970000|2021-06-01 14:16:10|693.69|689.69|693.49|689.49|693.79|689.79|693.48|689.48|29
1622556980000|2021-06-01 14:16:20|693.48|689.48|693.42|689.42|693.71|689.71|693.34|689.34|31
1622556990000|2021-06-01 14:16:30|693.41|689.41|693.15|689.15|693.41|689.41|693.06|689.06|24
1622557000000|2021-06-01 14:16:40|693.16|689.16|693.21|689.21|693.32|689.32|693.04|689.04|30
1622557010000|2021-06-01 14:16:50|693.18|689.18|692.87|688.87|693.2|689.2|692.61|688.61|32
1622557020000|2021-06-01 14:17:00|692.89|688.89|692.86|688.86|692.89|688.89|692.72|688.72|31
1622557030000|2021-06-01 14:17:10|692.95|688.95|693.17|689.17|693.25|689.25|692.91|688.91|37
1622557040000|2021-06-01 14:17:20|693.2|689.2|693.55|689.55|693.56|689.56|693.2|689.2|30
1622557050000|2021-06-01 14:17:30|693.53|689.53|693.09|689.09|693.53|689.53|693.07|689.07|28
1622557060000|2021-06-01 14:17:40|693.11|689.11|693.69|689.69|693.74|689.74|693.09|689.09|32
1622557070000|2021-06-01 14:17:50|693.7|689.7|693.82|689.82|693.99|689.99|693.67|689.67|24
1622557080000|2021-06-01 14:18:00|693.84|689.84|694.14|690.14|694.14|690.14|693.43|689.43|32
1622557090000|2021-06-01 14:18:10|694.15|690.15|694.56|690.56|695.06|691.06|694.15|690.15|35
1622557100000|2021-06-01 14:18:20|694.65|690.65|694.45|690.45|694.65|690.65|694.31|690.31|30
1622557110000|2021-06-01 14:18:30|694.49|690.49|694.63|690.63|694.68|690.68|694.48|690.48|24
1622557120000|2021-06-01 14:18:40|694.64|690.64|695.02|691.02|695.02|691.02|694.59|690.59|23
1622557130000|2021-06-01 14:18:50|695|691|695.36|691.36|695.43|691.43|695|691|30
1622557140000|2021-06-01 14:19:00|695.39|691.39|695.09|691.09|695.39|691.39|694.94|690.94|32
1622557150000|2021-06-01 14:19:10|695.1|691.1|695.31|691.31|695.5|691.5|695.1|691.1|29
1622557160000|2021-06-01 14:19:20|695.3|691.3|695.37|691.37|695.59|691.59|695.27|691.27|30
1622557170000|2021-06-01 14:19:30|695.35|691.35|695.37|691.37|695.37|691.37|695.19|691.19|26
1622557180000|2021-06-01 14:19:40|695.35|691.35|695.39|691.39|695.5|691.5|695.25|691.25|26
1622557190000|2021-06-01 14:19:50|695.4|691.4|695.7|691.7|695.73|691.73|695.39|691.39|22
1622557200000|2021-06-01 14:20:00|695.71|691.71|695.25|691.25|695.72|691.72|695.24|691.24|30
1622557210000|2021-06-01 14:20:10|695.24|691.24|695.47|691.47|695.52|691.52|695.22|691.22|30
1622557220000|2021-06-01 14:20:20|695.48|691.48|695.46|691.46|695.5|691.5|695.4|691.4|21
1622557230000|2021-06-01 14:20:30|695.47|691.47|695.38|691.38|695.52|691.52|695.37|691.37|19
1622557240000|2021-06-01 14:20:40|695.3|691.3|694.99|690.99|695.37|691.37|694.99|690.99|20
1622557250000|2021-06-01 14:20:50|694.94|690.94|694.83|690.83|694.94|690.94|694.82|690.82|29
1622557260000|2021-06-01 14:21:00|694.82|690.82|694.31|690.31|694.86|690.86|693.96|689.96|32
1622557270000|2021-06-01 14:21:10|694.28|690.28|693.08|689.08|694.28|690.28|693.06|689.06|24
1622557280000|2021-06-01 14:21:20|693.07|689.07|692.31|688.31|693.07|689.07|692.21|688.21|39
1622557290000|2021-06-01 14:21:30|692.12|688.12|691.37|687.37|692.12|688.12|691.15|687.15|27
1622557300000|2021-06-01 14:21:40|691.36|687.36|691.46|687.46|691.6|687.6|691.27|687.27|31
1622557310000|2021-06-01 14:21:50|691.33|687.33|691.21|687.21|691.64|687.64|691.21|687.21|35
1622557320000|2021-06-01 14:22:00|691.2|687.2|691.57|687.57|691.57|687.57|691.2|687.2|26
1622557330000|2021-06-01 14:22:10|691.58|687.58|692.15|688.15|692.23|688.23|691.58|687.58|35
1622557340000|2021-06-01 14:22:20|692.21|688.21|691.52|687.52|692.21|688.21|691.5|687.5|32
1622557350000|2021-06-01 14:22:30|691.48|687.48|691.22|687.22|691.48|687.48|691.11|687.11|32
1622557360000|2021-06-01 14:22:40|691.24|687.24|691.71|687.71|691.71|687.71|691.16|687.16|35
1622557370000|2021-06-01 14:22:50|691.74|687.74|691.78|687.78|691.87|687.87|691.53|687.53|29
1622557380000|2021-06-01 14:23:00|691.74|687.74|691.54|687.54|691.79|687.79|691.38|687.38|34
1622557390000|2021-06-01 14:23:10|691.55|687.55|691.47|687.47|691.88|687.88|691.45|687.45|31
1622557400000|2021-06-01 14:23:20|691.48|687.48|692.8|688.8|692.8|688.8|691.48|687.48|33
1622557410000|2021-06-01 14:23:30|692.77|688.77|692.44|688.44|692.78|688.78|691.8|687.8|21
1622557420000|2021-06-01 14:23:40|692.42|688.42|692.92|688.92|692.94|688.94|692.41|688.41|32
1622557430000|2021-06-01 14:23:50|692.91|688.91|693.03|689.03|693.3|689.3|692.88|688.88|31
1622557440000|2021-06-01 14:24:00|693.02|689.02|692.37|688.37|693.08|689.08|692.33|688.33|32
1622557450000|2021-06-01 14:24:10|692.39|688.39|691.82|687.82|692.41|688.41|691.82|687.82|29
1622557460000|2021-06-01 14:24:20|691.68|687.68|691.63|687.63|691.75|687.75|691.49|687.49|32
1622557470000|2021-06-01 14:24:30|691.64|687.64|691.7|687.7|691.84|687.84|691.6|687.6|32
1622557480000|2021-06-01 14:24:40|691.74|687.74|691.84|687.84|692.03|688.03|691.72|687.72|34
1622557490000|2021-06-01 14:24:50|691.9|687.9|692.32|688.32|692.57|688.57|691.85|687.85|31
1622557500000|2021-06-01 14:25:00|692.34|688.34|692.08|688.08|692.39|688.39|692.04|688.04|31
1622557510000|2021-06-01 14:25:10|692.07|688.07|691.58|687.58|692.07|688.07|691.58|687.58|28
1622557520000|2021-06-01 14:25:20|691.55|687.55|691.39|687.39|691.55|687.55|691.34|687.34|21
1622557530000|2021-06-01 14:25:30|691.38|687.38|691.13|687.13|691.41|687.41|691.13|687.13|22
1622557540000|2021-06-01 14:25:40|691.12|687.12|691.61|687.61|691.61|687.61|691.09|687.09|23
1622557550000|2021-06-01 14:25:50|691.66|687.66|691.59|687.59|691.74|687.74|691.54|687.54|24
1622557560000|2021-06-01 14:26:00|691.61|687.61|690.99|686.99|691.69|687.69|690.9|686.9|30
1622557570000|2021-06-01 14:26:10|690.97|686.97|690.87|686.87|690.97|686.97|690.87|686.87|12
1622557580000|2021-06-01 14:26:20|690.88|686.88|691|687|691|687|690.85|686.85|22
1622557590000|2021-06-01 14:26:30|691.02|687.02|691.32|687.32|691.47|687.47|691.02|687.02|31
1622557600000|2021-06-01 14:26:40|691.31|687.31|691.83|687.83|691.86|687.86|691.31|687.31|30
1622557610000|2021-06-01 14:26:50|691.87|687.87|691.82|687.82|691.9|687.9|691.71|687.71|17
1622557620000|2021-06-01 14:27:00|691.81|687.81|692.74|688.74|692.91|688.91|691.8|687.8|34
1622557630000|2021-06-01 14:27:10|692.75|688.75|693.49|689.49|693.58|689.58|692.74|688.74|29
1622557640000|2021-06-01 14:27:20|693.52|689.52|693.12|689.12|693.52|689.52|692.92|688.92|37
1622557650000|2021-06-01 14:27:30|693.19|689.19|693.19|689.19|693.21|689.21|693.11|689.11|24
1622557660000|2021-06-01 14:27:40|693.2|689.2|693.21|689.21|693.21|689.21|693.18|689.18|13
1622557670000|2021-06-01 14:27:50|693.23|689.23|693.44|689.44|693.46|689.46|693.23|689.23|26
1622557680000|2021-06-01 14:28:00|693.39|689.39|693.34|689.34|693.45|689.45|693.33|689.33|24
1622557690000|2021-06-01 14:28:10|693.33|689.33|692.97|688.97|693.33|689.33|692.81|688.81|27
1622557700000|2021-06-01 14:28:20|692.98|688.98|692.46|688.46|693.14|689.14|692.46|688.46|29
1622557710000|2021-06-01 14:28:30|692.45|688.45|692.63|688.63|692.75|688.75|692.42|688.42|27
1622557720000|2021-06-01 14:28:40|692.65|688.65|693.15|689.15|693.34|689.34|692.65|688.65|26
1622557730000|2021-06-01 14:28:50|693.12|689.12|693.33|689.33|693.39|689.39|693.05|689.05|24
1622557740000|2021-06-01 14:29:00|693.36|689.36|693.29|689.29|693.4|689.4|693.24|689.24|25
1622557750000|2021-06-01 14:29:10|693.27|689.27|693.07|689.07|693.27|689.27|692.75|688.75|33
1622557760000|2021-06-01 14:29:20|693.09|689.09|692.98|688.98|693.09|689.09|692.95|688.95|23
1622557770000|2021-06-01 14:29:30|693.02|689.02|692.93|688.93|693.19|689.19|692.93|688.93|27
1622557780000|2021-06-01 14:29:40|692.92|688.92|692.97|688.97|693.01|689.01|692.72|688.72|28
1622557790000|2021-06-01 14:29:50|693.05|689.05|693.26|689.26|693.26|689.26|693.05|689.05|24
1622557800000|2021-06-01 14:30:00|693.3|689.3|692.41|688.41|693.3|689.3|692.4|688.4|27
1622557810000|2021-06-01 14:30:10|692.38|688.38|691.99|687.99|692.39|688.39|691.94|687.94|33
1622557820000|2021-06-01 14:30:20|692|688|692.1|688.1|692.2|688.2|691.95|687.95|28
1622557830000|2021-06-01 14:30:30|692.07|688.07|692.83|688.83|692.83|688.83|691.96|687.96|31
1622557840000|2021-06-01 14:30:40|692.8|688.8|693.67|689.67|693.74|689.74|692.8|688.8|36
1622557850000|2021-06-01 14:30:50|693.66|689.66|693.71|689.71|693.74|689.74|693.56|689.56|32
1622557860000|2021-06-01 14:31:00|693.69|689.69|693.89|689.89|693.89|689.89|693.69|689.69|15
1622557870000|2021-06-01 14:31:10|693.84|689.84|693.94|689.94|694.02|690.02|693.79|689.79|26
1622557880000|2021-06-01 14:31:20|693.92|689.92|694.08|690.08|694.15|690.15|693.92|689.92|30
1622557890000|2021-06-01 14:31:30|694.07|690.07|694.31|690.31|694.4|690.4|694.07|690.07|23
1622557900000|2021-06-01 14:31:40|694.35|690.35|694.38|690.38|694.4|690.4|694.13|690.13|25
1622557910000|2021-06-01 14:31:50|694.39|690.39|694.98|690.98|695.02|691.02|694.39|690.39|28
1622557920000|2021-06-01 14:32:00|695.13|691.13|694.81|690.81|695.13|691.13|694.77|690.77|28
1622557930000|2021-06-01 14:32:10|694.8|690.8|695.2|691.2|695.2|691.2|694.71|690.71|32
1622557940000|2021-06-01 14:32:20|695.19|691.19|694.71|690.71|695.2|691.2|694.71|690.71|24
1622557950000|2021-06-01 14:32:30|694.72|690.72|694.71|690.71|694.76|690.76|694.66|690.66|24
1622557960000|2021-06-01 14:32:40|694.66|690.66|694.16|690.16|694.67|690.67|694.16|690.16|27
1622557970000|2021-06-01 14:32:50|694.08|690.08|693.44|689.44|694.14|690.14|693.43|689.43|26
1622557980000|2021-06-01 14:33:00|693.42|689.42|693.88|689.88|693.88|689.88|693.36|689.36|32
1622557990000|2021-06-01 14:33:10|693.87|689.87|693.18|689.18|693.87|689.87|693.18|689.18|23
1622558000000|2021-06-01 14:33:20|693.13|689.13|693.08|689.08|693.13|689.13|692.94|688.94|26
1622558010000|2021-06-01 14:33:30|693.16|689.16|692.88|688.88|693.32|689.32|692.87|688.87|29
1622558020000|2021-06-01 14:33:40|692.91|688.91|693.07|689.07|693.07|689.07|692.88|688.88|17
1622558030000|2021-06-01 14:33:50|693.08|689.08|693.73|689.73|693.73|689.73|693.08|689.08|25
1622558040000|2021-06-01 14:34:00|693.72|689.72|693.22|689.22|693.72|689.72|693.13|689.13|30
1622558050000|2021-06-01 14:34:10|693.18|689.18|693.97|689.97|693.99|689.99|693.18|689.18|22
1622558060000|2021-06-01 14:34:20|693.96|689.96|694.07|690.07|694.07|690.07|693.78|689.78|30
1622558070000|2021-06-01 14:34:30|694.04|690.04|693.79|689.79|694.07|690.07|693.77|689.77|24
1622558080000|2021-06-01 14:34:40|693.78|689.78|693.71|689.71|693.8|689.8|693.66|689.66|23
1622558090000|2021-06-01 14:34:50|693.72|689.72|693.73|689.73|693.81|689.81|693.62|689.62|25
1622558100000|2021-06-01 14:35:00|693.72|689.72|693.87|689.87|693.87|689.87|693.7|689.7|20
1622558110000|2021-06-01 14:35:10|693.88|689.88|694.05|690.05|694.38|690.38|693.88|689.88|27
1622558120000|2021-06-01 14:35:20|694.08|690.08|694.16|690.16|694.31|690.31|694.08|690.08|24
1622558130000|2021-06-01 14:35:30|694.28|690.28|694.17|690.17|694.28|690.28|693.9|689.9|28
1622558140000|2021-06-01 14:35:40|694.18|690.18|694.91|690.91|694.91|690.91|694.17|690.17|30
1622558150000|2021-06-01 14:35:50|694.97|690.97|695.11|691.11|695.14|691.14|694.84|690.84|28
1622558160000|2021-06-01 14:36:00|695.13|691.13|695.03|691.03|695.15|691.15|695.03|691.03|20
1622558170000|2021-06-01 14:36:10|695.04|691.04|694.56|690.56|695.12|691.12|694.56|690.56|30
1622558180000|2021-06-01 14:36:20|694.54|690.54|694.49|690.49|694.63|690.63|694.44|690.44|24
1622558190000|2021-06-01 14:36:30|694.48|690.48|695.13|691.13|695.13|691.13|694.43|690.43|26
1622558200000|2021-06-01 14:36:40|695.1|691.1|694.86|690.86|695.22|691.22|694.86|690.86|19
1622558210000|2021-06-01 14:36:50|694.84|690.84|694.19|690.19|694.84|690.84|694.11|690.11|28
1622558220000|2021-06-01 14:37:00|694.23|690.23|694.18|690.18|694.29|690.29|694.07|690.07|26
1622558230000|2021-06-01 14:37:10|694.17|690.17|694.1|690.1|694.17|690.17|694.07|690.07|27
1622558240000|2021-06-01 14:37:20|694.11|690.11|694.44|690.44|694.62|690.62|694.09|690.09|22
1622558250000|2021-06-01 14:37:30|694.45|690.45|694.57|690.57|694.6|690.6|694.4|690.4|19
1622558260000|2021-06-01 14:37:40|694.56|690.56|693.86|689.86|694.56|690.56|693.77|689.77|34
1622558270000|2021-06-01 14:37:50|693.81|689.81|692.87|688.87|693.85|689.85|692.87|688.87|25
1622558280000|2021-06-01 14:38:00|692.91|688.91|692.96|688.96|693.03|689.03|692.82|688.82|25
1622558290000|2021-06-01 14:38:10|693.02|689.02|692.79|688.79|693.14|689.14|692.74|688.74|24
1622558300000|2021-06-01 14:38:20|692.74|688.74|692.81|688.81|692.84|688.84|692.61|688.61|20
1622558310000|2021-06-01 14:38:30|692.8|688.8|693.11|689.11|693.32|689.32|692.8|688.8|24
1622558320000|2021-06-01 14:38:40|693.08|689.08|692.96|688.96|693.23|689.23|692.96|688.96|27
1622558330000|2021-06-01 14:38:50|692.74|688.74|693.16|689.16|693.16|689.16|692.71|688.71|30
1622558340000|2021-06-01 14:39:00|693.17|689.17|692.85|688.85|693.17|689.17|692.82|688.82|19
1622558350000|2021-06-01 14:39:10|692.88|688.88|693.26|689.26|693.29|689.29|692.8|688.8|24
1622558360000|2021-06-01 14:39:20|693.27|689.27|693.83|689.83|693.84|689.84|693.27|689.27|36
1622558370000|2021-06-01 14:39:30|693.89|689.89|694.5|690.5|694.51|690.51|693.89|689.89|30
1622558380000|2021-06-01 14:39:40|694.49|690.49|694.14|690.14|694.53|690.53|694.14|690.14|30
1622558390000|2021-06-01 14:39:50|694.13|690.13|693.83|689.83|694.13|690.13|693.77|689.77|27
1622558400000|2021-06-01 14:40:00|693.85|689.85|694.18|690.18|694.18|690.18|693.71|689.71|32
1622558410000|2021-06-01 14:40:10|694.2|690.2|695.36|691.36|695.58|691.58|694.2|690.2|34
1622558420000|2021-06-01 14:40:20|695.38|691.38|695.33|691.33|695.49|691.49|695.27|691.27|22
1622558430000|2021-06-01 14:40:30|695.4|691.4|695.49|691.49|695.56|691.56|695.33|691.33|21
1622558440000|2021-06-01 14:40:40|695.46|691.46|695.43|691.43|695.63|691.63|695.34|691.34|22
1622558450000|2021-06-01 14:40:50|695.42|691.42|695.16|691.16|695.45|691.45|695.05|691.05|29
1622558460000|2021-06-01 14:41:00|695.14|691.14|694.97|690.97|695.18|691.18|694.66|690.66|30
1622558470000|2021-06-01 14:41:10|694.98|690.98|695.44|691.44|695.52|691.52|694.98|690.98|31
1622558480000|2021-06-01 14:41:20|695.45|691.45|695.45|691.45|695.45|691.45|695.3|691.3|24
1622558490000|2021-06-01 14:41:30|695.56|691.56|695.84|691.84|695.84|691.84|695.49|691.49|24
1622558500000|2021-06-01 14:41:40|695.86|691.86|695.64|691.64|695.87|691.87|695.64|691.64|23
1622558510000|2021-06-01 14:41:50|695.67|691.67|696.02|692.02|696.02|692.02|695.67|691.67|25
1622558520000|2021-06-01 14:42:00|696.04|692.04|695.52|691.52|696.04|692.04|695.44|691.44|32
1622558530000|2021-06-01 14:42:10|695.53|691.53|694.91|690.91|695.55|691.55|694.91|690.91|25
1622558540000|2021-06-01 14:42:20|694.89|690.89|695.22|691.22|695.22|691.22|694.78|690.78|32
1622558550000|2021-06-01 14:42:30|695.11|691.11|694.99|690.99|695.2|691.2|694.98|690.98|23
1622558560000|2021-06-01 14:42:40|694.98|690.98|694.88|690.88|694.98|690.98|694.87|690.87|19
1622558570000|2021-06-01 14:42:50|694.89|690.89|695.24|691.24|695.24|691.24|694.87|690.87|28
1622558580000|2021-06-01 14:43:00|695.23|691.23|695.86|691.86|695.86|691.86|695.23|691.23|19
1622558590000|2021-06-01 14:43:10|695.84|691.84|695.83|691.83|695.94|691.94|695.83|691.83|16
1622558600000|2021-06-01 14:43:20|695.8|691.8|696.14|692.14|696.54|692.54|695.8|691.8|31
1622558610000|2021-06-01 14:43:30|696.17|692.17|696.45|692.45|696.52|692.52|696.14|692.14|29
1622558620000|2021-06-01 14:43:40|696.46|692.46|696.72|692.72|696.77|692.77|696.45|692.45|23
1622558630000|2021-06-01 14:43:50|696.67|692.67|696.49|692.49|696.67|692.67|696.22|692.22|30
1622558640000|2021-06-01 14:44:00|696.52|692.52|696.63|692.63|696.66|692.66|696.47|692.47|21
1622558650000|2021-06-01 14:44:10|696.62|692.62|696.16|692.16|696.62|692.62|696.13|692.13|29
1622558660000|2021-06-01 14:44:20|696.2|692.2|695.95|691.95|696.24|692.24|695.94|691.94|26
1622558670000|2021-06-01 14:44:30|695.92|691.92|695.69|691.69|695.92|691.92|695.63|691.63|25
1622558680000|2021-06-01 14:44:40|695.67|691.67|695.84|691.84|695.95|691.95|695.62|691.62|27
1622558690000|2021-06-01 14:44:50|695.83|691.83|695.26|691.26|695.9|691.9|695.26|691.26|26
1622558700000|2021-06-01 14:45:00|695.24|691.24|695.01|691.01|695.26|691.26|695|691|28
1622558710000|2021-06-01 14:45:10|695|691|694.5|690.5|695|691|694.43|690.43|34
1622558720000|2021-06-01 14:45:20|694.59|690.59|695.39|691.39|695.44|691.44|694.57|690.57|32
1622558730000|2021-06-01 14:45:30|695.43|691.43|695.28|691.28|695.43|691.43|695.2|691.2|22
1622558740000|2021-06-01 14:45:40|695.32|691.32|695.16|691.16|695.42|691.42|695.07|691.07|29
1622558750000|2021-06-01 14:45:50|695.09|691.09|695.09|691.09|695.16|691.16|695.01|691.01|22
1622558760000|2021-06-01 14:46:00|695.08|691.08|695.54|691.54|695.57|691.57|694.92|690.92|30
1622558770000|2021-06-01 14:46:10|695.51|691.51|695.87|691.87|695.87|691.87|695.51|691.51|22
1622558780000|2021-06-01 14:46:20|695.88|691.88|695.2|691.2|695.88|691.88|695.2|691.2|31
1622558790000|2021-06-01 14:46:30|695.21|691.21|695.14|691.14|695.27|691.27|695.14|691.14|29
1622558800000|2021-06-01 14:46:40|695.13|691.13|694.86|690.86|695.14|691.14|694.85|690.85|24
1622558810000|2021-06-01 14:46:50|694.87|690.87|694.92|690.92|694.93|690.93|694.85|690.85|21
1622558820000|2021-06-01 14:47:00|694.93|690.93|694.18|690.18|694.93|690.93|694.17|690.17|27
1622558830000|2021-06-01 14:47:10|694.19|690.19|694.48|690.48|694.83|690.83|694.19|690.19|27
1622558840000|2021-06-01 14:47:20|694.49|690.49|694.41|690.41|694.73|690.73|694.41|690.41|17
1622558850000|2021-06-01 14:47:30|694.42|690.42|694.46|690.46|694.5|690.5|694.36|690.36|22
1622558860000|2021-06-01 14:47:40|694.45|690.45|694.54|690.54|694.54|690.54|694.38|690.38|17
1622558870000|2021-06-01 14:47:50|694.58|690.58|694.68|690.68|694.74|690.74|694.58|690.58|22
1622558880000|2021-06-01 14:48:00|694.69|690.69|694.91|690.91|695.18|691.18|694.62|690.62|31
1622558890000|2021-06-01 14:48:10|694.89|690.89|695.25|691.25|695.39|691.39|694.87|690.87|34
1622558900000|2021-06-01 14:48:20|695.23|691.23|694.83|690.83|695.23|691.23|694.82|690.82|28
1622558910000|2021-06-01 14:48:30|694.82|690.82|694.61|690.61|694.82|690.82|694.56|690.56|29
1622558920000|2021-06-01 14:48:40|694.6|690.6|694.65|690.65|694.81|690.81|694.58|690.58|28
1622558930000|2021-06-01 14:48:50|694.67|690.67|693.89|689.89|694.67|690.67|693.89|689.89|25
1622558940000|2021-06-01 14:49:00|693.84|689.84|694.05|690.05|694.35|690.35|693.75|689.75|31
1622558950000|2021-06-01 14:49:10|694.03|690.03|693.64|689.64|694.19|690.19|693.64|689.64|27
1622558960000|2021-06-01 14:49:20|693.63|689.63|693.08|689.08|693.63|689.63|693.05|689.05|21
1622558970000|2021-06-01 14:49:30|693.09|689.09|692.05|688.05|693.43|689.43|692.05|688.05|25
1622558980000|2021-06-01 14:49:40|692.04|688.04|692.31|688.31|692.33|688.33|692.04|688.04|25
1622558990000|2021-06-01 14:49:50|692.33|688.33|691.83|687.83|692.33|688.33|691.83|687.83|27
1622559000000|2021-06-01 14:50:00|691.85|687.85|691.61|687.61|691.89|687.89|691.61|687.61|11
1622559010000|2021-06-01 14:50:10|691.65|687.65|691.24|687.24|691.65|687.65|691.24|687.24|19
1622559020000|2021-06-01 14:50:20|691.25|687.25|691.31|687.31|691.31|687.31|691.24|687.24|22
1622559030000|2021-06-01 14:50:30|691.35|687.35|692.09|688.09|692.09|688.09|691.35|687.35|31
1622559040000|2021-06-01 14:50:40|692.11|688.11|691.28|687.28|692.11|688.11|691.28|687.28|30
1622559050000|2021-06-01 14:50:50|691.27|687.27|690.66|686.66|691.28|687.28|690.66|686.66|30
1622559060000|2021-06-01 14:51:00|690.65|686.65|690.62|686.62|691.05|687.05|690.62|686.62|35
1622559070000|2021-06-01 14:51:10|690.52|686.52|689.27|685.27|690.52|686.52|689.21|685.21|32
1622559080000|2021-06-01 14:51:20|689.3|685.3|689.27|685.27|689.35|685.35|689.17|685.17|32
1622559090000|2021-06-01 14:51:30|689.28|685.28|689.27|685.27|689.33|685.33|689.27|685.27|21
1622559100000|2021-06-01 14:51:40|689.3|685.3|689.45|685.45|689.48|685.48|689.3|685.3|31
1622559110000|2021-06-01 14:51:50|689.49|685.49|689.65|685.65|689.66|685.66|689.21|685.21|30
1622559120000|2021-06-01 14:52:00|689.67|685.67|689.67|685.67|690.17|686.17|689.67|685.67|36
1622559130000|2021-06-01 14:52:10|689.68|685.68|689.42|685.42|689.68|685.68|689.35|685.35|31
1622559140000|2021-06-01 14:52:20|689.44|685.44|689.27|685.27|689.5|685.5|689.27|685.27|28
1622559150000|2021-06-01 14:52:30|689.28|685.28|688.74|684.74|689.28|685.28|688.74|684.74|27
1622559160000|2021-06-01 14:52:40|688.72|684.72|688.7|684.7|688.9|684.9|688.68|684.68|29
1622559170000|2021-06-01 14:52:50|688.69|684.69|688.29|684.29|688.85|684.85|688.28|684.28|31
1622559180000|2021-06-01 14:53:00|688.3|684.3|688.29|684.29|688.3|684.3|688.23|684.23|17
1622559190000|2021-06-01 14:53:10|688.3|684.3|688.84|684.84|688.85|684.85|688.3|684.3|32
1622559200000|2021-06-01 14:53:20|688.85|684.85|688.15|684.15|688.86|684.86|688.12|684.12|30
1622559210000|2021-06-01 14:53:30|688.21|684.21|687.66|683.66|688.22|684.22|687.66|683.66|31
1622559220000|2021-06-01 14:53:40|687.73|683.73|687.55|683.55|687.73|683.73|687.42|683.42|32
1622559230000|2021-06-01 14:53:50|687.53|683.53|687.75|683.75|687.76|683.76|687.49|683.49|28
1622559240000|2021-06-01 14:54:00|687.74|683.74|688.31|684.31|688.46|684.46|687.73|683.73|35
1622559250000|2021-06-01 14:54:10|688.21|684.21|688.14|684.14|688.37|684.37|688.12|684.12|31
1622559260000|2021-06-01 14:54:20|688.18|684.18|688.55|684.55|688.57|684.57|688.18|684.18|27
1622559270000|2021-06-01 14:54:30|688.52|684.52|688.52|684.52|688.73|684.73|688.48|684.48|24
1622559280000|2021-06-01 14:54:40|688.51|684.51|688.36|684.36|688.51|684.51|688.32|684.32|27
1622559290000|2021-06-01 14:54:50|688.37|684.37|688.49|684.49|688.49|684.49|688.15|684.15|24
1622559300000|2021-06-01 14:55:00|688.51|684.51|688.41|684.41|688.57|684.57|688.41|684.41|24
1622559310000|2021-06-01 14:55:10|688.42|684.42|687.82|683.82|688.42|684.42|687.8|683.8|24
1622559320000|2021-06-01 14:55:20|687.64|683.64|687.14|683.14|687.65|683.65|687.12|683.12|34
1622559330000|2021-06-01 14:55:30|686.95|682.95|686.99|682.99|687.13|683.13|686.85|682.85|29
1622559340000|2021-06-01 14:55:40|686.97|682.97|687.14|683.14|687.16|683.16|686.96|682.96|31
1622559350000|2021-06-01 14:55:50|687.12|683.12|687.41|683.41|687.42|683.42|687.07|683.07|34
1622559360000|2021-06-01 14:56:00|687.4|683.4|687.01|683.01|687.41|683.41|686.92|682.92|28
1622559370000|2021-06-01 14:56:10|687.02|683.02|687.03|683.03|687.15|683.15|686.96|682.96|30
1622559380000|2021-06-01 14:56:20|687.02|683.02|686.9|682.9|687.02|683.02|686.89|682.89|24
1622559390000|2021-06-01 14:56:30|686.96|682.96|687.37|683.37|687.37|683.37|686.95|682.95|34
1622559400000|2021-06-01 14:56:40|687.42|683.42|687.34|683.34|687.48|683.48|687.27|683.27|24
1622559410000|2021-06-01 14:56:50|687.35|683.35|687.46|683.46|687.46|683.46|687.29|683.29|24
1622559420000|2021-06-01 14:57:00|687.49|683.49|688.06|684.06|688.1|684.1|687.49|683.49|29
1622559430000|2021-06-01 14:57:10|688|684|688.32|684.32|688.34|684.34|688|684|29
1622559440000|2021-06-01 14:57:20|688.31|684.31|688.53|684.53|688.53|684.53|688.25|684.25|20
1622559450000|2021-06-01 14:57:30|688.52|684.52|688.4|684.4|688.61|684.61|688.3|684.3|31
1622559460000|2021-06-01 14:57:40|688.33|684.33|688.45|684.45|688.5|684.5|688.24|684.24|35
1622559470000|2021-06-01 14:57:50|688.47|684.47|689.02|685.02|689.06|685.06|688.47|684.47|27
1622559480000|2021-06-01 14:58:00|689.04|685.04|688.77|684.77|689.04|685.04|688.77|684.77|21
1622559490000|2021-06-01 14:58:10|688.78|684.78|688.67|684.67|688.79|684.79|688.54|684.54|29
1622559500000|2021-06-01 14:58:20|688.65|684.65|688.92|684.92|688.98|684.98|688.65|684.65|27
1622559510000|2021-06-01 14:58:30|688.9|684.9|689.16|685.16|689.16|685.16|688.7|684.7|31
1622559520000|2021-06-01 14:58:40|689.15|685.15|688.91|684.91|689.15|685.15|688.86|684.86|28
1622559530000|2021-06-01 14:58:50|688.89|684.89|688.72|684.72|688.91|684.91|688.48|684.48|27
1622559540000|2021-06-01 14:59:00|688.74|684.74|688.68|684.68|688.76|684.76|688.6|684.6|29
1622559550000|2021-06-01 14:59:10|688.66|684.66|688.7|684.7|688.83|684.83|688.5|684.5|30
1622559560000|2021-06-01 14:59:20|688.71|684.71|688.87|684.87|688.87|684.87|688.58|684.58|28
1622559570000|2021-06-01 14:59:30|688.86|684.86|688.85|684.85|688.87|684.87|688.78|684.78|27
1622559580000|2021-06-01 14:59:40|688.86|684.86|688.78|684.78|688.91|684.91|688.73|684.73|26
1622559590000|2021-06-01 14:59:50|688.83|684.83|689.18|685.18|689.25|685.25|688.82|684.82|28
1622559600000|2021-06-01 15:00:00|689.16|685.16|688.96|684.96|689.17|685.17|688.91|684.91|26
1622559610000|2021-06-01 15:00:10|688.94|684.94|687.99|683.99|688.94|684.94|687.99|683.99|34
1622559620000|2021-06-01 15:00:20|687.98|683.98|688.82|684.82|688.82|684.82|687.98|683.98|36
1622559630000|2021-06-01 15:00:30|688.79|684.79|688.77|684.77|688.82|684.82|688.7|684.7|28
1622559640000|2021-06-01 15:00:40|688.78|684.78|689|685|689.08|685.08|688.76|684.76|23
1622559650000|2021-06-01 15:00:50|688.99|684.99|688.81|684.81|689.02|685.02|688.79|684.79|25
1622559660000|2021-06-01 15:01:00|688.82|684.82|688.72|684.72|688.83|684.83|688.65|684.65|27
1622559670000|2021-06-01 15:01:10|688.71|684.71|687.75|683.75|688.71|684.71|687.75|683.75|33
1622559680000|2021-06-01 15:01:20|687.71|683.71|687.75|683.75|687.82|683.82|687.71|683.71|23
1622559690000|2021-06-01 15:01:30|687.79|683.79|688.2|684.2|688.34|684.34|687.79|683.79|19
1622559700000|2021-06-01 15:01:40|688.17|684.17|688.16|684.16|688.22|684.22|688.1|684.1|27
1622559710000|2021-06-01 15:01:50|688.15|684.15|687.99|683.99|688.25|684.25|687.97|683.97|23
1622559720000|2021-06-01 15:02:00|688|684|688.07|684.07|688.18|684.18|687.95|683.95|33
1622559730000|2021-06-01 15:02:10|688.06|684.06|688.37|684.37|688.58|684.58|688.04|684.04|26
1622559740000|2021-06-01 15:02:20|688.35|684.35|688.41|684.41|688.45|684.45|688.26|684.26|21
1622559750000|2021-06-01 15:02:30|688.46|684.46|688.4|684.4|688.46|684.46|688.28|684.28|27
1622559760000|2021-06-01 15:02:40|688.39|684.39|688.23|684.23|688.43|684.43|688.16|684.16|22
1622559770000|2021-06-01 15:02:50|688.25|684.25|688.26|684.26|688.36|684.36|688.22|684.22|23
1622559780000|2021-06-01 15:03:00|688.25|684.25|687.96|683.96|688.25|684.25|687.95|683.95|26
1622559790000|2021-06-01 15:03:10|687.95|683.95|687.98|683.98|688|684|687.84|683.84|26
1622559800000|2021-06-01 15:03:20|688|684|688|684|688|684|687.92|683.92|13
1622559810000|2021-06-01 15:03:30|687.99|683.99|687.87|683.87|687.99|683.99|687.86|683.86|26
1622559820000|2021-06-01 15:03:40|687.85|683.85|687.81|683.81|687.89|683.89|687.8|683.8|19
1622559830000|2021-06-01 15:03:50|687.82|683.82|687.61|683.61|687.85|683.85|687.6|683.6|23
1622559840000|2021-06-01 15:04:00|687.58|683.58|687.29|683.29|687.6|683.6|686.73|682.73|33
1622559850000|2021-06-01 15:04:10|686.67|682.67|685.91|681.91|686.67|682.67|685.84|681.84|35
1622559860000|2021-06-01 15:04:20|685.89|681.89|686.28|682.28|686.59|682.59|685.89|681.89|28
1622559870000|2021-06-01 15:04:30|686.15|682.15|686.14|682.14|686.41|682.41|685.97|681.97|34
1622559880000|2021-06-01 15:04:40|686.17|682.17|684.62|680.62|686.17|682.17|684.51|680.51|30
1622559890000|2021-06-01 15:04:50|684.64|680.64|684.73|680.73|684.86|680.86|684.6|680.6|34
1622559900000|2021-06-01 15:05:00|684.72|680.72|684.8|680.8|684.99|680.99|684.72|680.72|31
1622559910000|2021-06-01 15:05:10|684.81|680.81|684.89|680.89|684.94|680.94|684.68|680.68|30
1622559920000|2021-06-01 15:05:20|684.87|680.87|684.77|680.77|684.99|680.99|684.77|680.77|30
1622559930000|2021-06-01 15:05:30|684.76|680.76|684.69|680.69|684.78|680.78|684.65|680.65|29
1622559940000|2021-06-01 15:05:40|684.71|680.71|683.52|679.52|684.71|680.71|683.52|679.52|34
1622559950000|2021-06-01 15:05:50|683.29|679.29|683.49|679.49|683.49|679.49|683.19|679.19|13
1622559960000|2021-06-01 15:06:00|683.54|679.54|683.55|679.55|684.16|680.16|683.48|679.48|33
1622559970000|2021-06-01 15:06:10|683.59|679.59|683.63|679.63|683.92|679.92|683.57|679.57|34
1622559980000|2021-06-01 15:06:20|683.62|679.62|684.09|680.09|684.15|680.15|683.56|679.56|29
1622559990000|2021-06-01 15:06:30|684.05|680.05|683.29|679.29|684.05|680.05|683.22|679.22|34
1622560000000|2021-06-01 15:06:40|683.31|679.31|683.17|679.17|683.37|679.37|683.13|679.13|32
1622560010000|2021-06-01 15:06:50|683.23|679.23|683.19|679.19|683.24|679.24|683|679|25
1622560020000|2021-06-01 15:07:00|683.17|679.17|683.54|679.54|683.61|679.61|683.17|679.17|28
1622560030000|2021-06-01 15:07:10|683.58|679.58|683.3|679.3|683.58|679.58|683.28|679.28|25
1622560040000|2021-06-01 15:07:20|683.31|679.31|683.24|679.24|683.37|679.37|683.23|679.23|20
1622560050000|2021-06-01 15:07:30|683.11|679.11|682.91|678.91|683.39|679.39|682.91|678.91|29
1622560060000|2021-06-01 15:07:40|682.82|678.82|682.28|678.28|682.83|678.83|682.19|678.19|34
1622560070000|2021-06-01 15:07:50|682.42|678.42|682.82|678.82|682.83|678.83|682.38|678.38|32
1622560080000|2021-06-01 15:08:00|682.81|678.81|683.81|679.81|683.81|679.81|682.81|678.81|29
1622560090000|2021-06-01 15:08:10|683.93|679.93|683.62|679.62|683.93|679.93|683.51|679.51|28
1622560100000|2021-06-01 15:08:20|683.61|679.61|683.88|679.88|683.96|679.96|683.51|679.51|24
1622560110000|2021-06-01 15:08:30|683.89|679.89|684.18|680.18|684.19|680.19|683.89|679.89|22
1622560120000|2021-06-01 15:08:40|684.17|680.17|683.98|679.98|684.17|680.17|683.98|679.98|23
1622560130000|2021-06-01 15:08:50|683.93|679.93|683.71|679.71|683.98|679.98|683.69|679.69|22
1622560140000|2021-06-01 15:09:00|683.68|679.68|683.33|679.33|683.68|679.68|683.22|679.22|29
1622560150000|2021-06-01 15:09:10|683.31|679.31|683.4|679.4|683.42|679.42|683.31|679.31|17
1622560160000|2021-06-01 15:09:20|683.39|679.39|683.28|679.28|683.44|679.44|683.16|679.16|32
1622560170000|2021-06-01 15:09:30|683.27|679.27|683|679|683.29|679.29|682.96|678.96|27
1622560180000|2021-06-01 15:09:40|682.98|678.98|682.41|678.41|682.99|678.99|682.4|678.4|28
1622560190000|2021-06-01 15:09:50|682.43|678.43|682.46|678.46|682.47|678.47|682.12|678.12|35
1622560200000|2021-06-01 15:10:00|682.47|678.47|682.7|678.7|682.73|678.73|682.45|678.45|31
1622560210000|2021-06-01 15:10:10|682.77|678.77|683.2|679.2|683.44|679.44|682.71|678.71|29
1622560220000|2021-06-01 15:10:20|683.16|679.16|683.33|679.33|683.4|679.4|683|679|30
1622560230000|2021-06-01 15:10:30|683.32|679.32|682.86|678.86|683.32|679.32|682.8|678.8|26
1622560240000|2021-06-01 15:10:40|682.92|678.92|683.22|679.22|683.24|679.24|682.9|678.9|31
1622560250000|2021-06-01 15:10:50|683.2|679.2|683.76|679.76|683.96|679.96|683.2|679.2|36
1622560260000|2021-06-01 15:11:00|683.75|679.75|684.09|680.09|684.1|680.1|683.72|679.72|31
1622560270000|2021-06-01 15:11:10|684.1|680.1|684.65|680.65|684.65|680.65|684.1|680.1|30
1622560280000|2021-06-01 15:11:20|684.61|680.61|684.75|680.75|684.78|680.78|684.54|680.54|27
1622560290000|2021-06-01 15:11:30|684.76|680.76|684.52|680.52|685.02|681.02|684.52|680.52|27
1622560300000|2021-06-01 15:11:40|684.73|680.73|685.08|681.08|685.08|681.08|684.73|680.73|30
1622560310000|2021-06-01 15:11:50|685.07|681.07|684.85|680.85|685.22|681.22|684.84|680.84|30
1622560320000|2021-06-01 15:12:00|684.84|680.84|684.46|680.46|684.84|680.84|684.34|680.34|28
1622560330000|2021-06-01 15:12:10|684.51|680.51|684.64|680.64|685.06|681.06|684.51|680.51|34
1622560340000|2021-06-01 15:12:20|684.69|680.69|684.77|680.77|684.77|680.77|684.53|680.53|24
1622560350000|2021-06-01 15:12:30|684.78|680.78|683.95|679.95|684.78|680.78|683.95|679.95|26
1622560360000|2021-06-01 15:12:40|683.97|679.97|683.48|679.48|684.15|680.15|683.44|679.44|28
1622560370000|2021-06-01 15:12:50|683.49|679.49|683.82|679.82|683.92|679.92|683.47|679.47|27
1622560380000|2021-06-01 15:13:00|683.81|679.81|684.3|680.3|684.36|680.36|683.8|679.8|22
1622560390000|2021-06-01 15:13:10|684.32|680.32|684.28|680.28|684.37|680.37|684.17|680.17|27
1622560400000|2021-06-01 15:13:20|684.27|680.27|684.08|680.08|684.3|680.3|684.08|680.08|26
1622560410000|2021-06-01 15:13:30|684.09|680.09|684.3|680.3|684.3|680.3|684.08|680.08|29
1622560420000|2021-06-01 15:13:40|684.36|680.36|684.41|680.41|684.59|680.59|684.33|680.33|27
1622560430000|2021-06-01 15:13:50|684.42|680.42|685.03|681.03|685.04|681.04|684.4|680.4|32
1622560440000|2021-06-01 15:14:00|685.02|681.02|685.1|681.1|685.11|681.11|684.98|680.98|12
1622560450000|2021-06-01 15:14:10|685.09|681.09|684.46|680.46|685.09|681.09|684.46|680.46|26
1622560460000|2021-06-01 15:14:20|684.44|680.44|684.86|680.86|684.86|680.86|684.38|680.38|32
1622560470000|2021-06-01 15:14:30|684.87|680.87|684.72|680.72|684.9|680.9|684.71|680.71|27
1622560480000|2021-06-01 15:14:40|684.73|680.73|684.39|680.39|684.74|680.74|684.39|680.39|21
1622560490000|2021-06-01 15:14:50|684.38|680.38|684.44|680.44|684.52|680.52|684.38|680.38|25
1622560500000|2021-06-01 15:15:00|684.45|680.45|685.18|681.18|685.18|681.18|684.44|680.44|34
1622560510000|2021-06-01 15:15:10|685.13|681.13|685.81|681.81|685.81|681.81|685.09|681.09|29
1622560520000|2021-06-01 15:15:20|685.82|681.82|686.27|682.27|686.32|682.32|685.82|681.82|20
1622560530000|2021-06-01 15:15:30|686.26|682.26|686.14|682.14|686.27|682.27|686.05|682.05|27
1622560540000|2021-06-01 15:15:40|686.13|682.13|686.44|682.44|686.45|682.45|686.13|682.13|31
1622560550000|2021-06-01 15:15:50|686.45|682.45|686.56|682.56|686.66|682.66|686.41|682.41|28
1622560560000|2021-06-01 15:16:00|686.54|682.54|686.32|682.32|686.55|682.55|686.21|682.21|30
1622560570000|2021-06-01 15:16:10|686.31|682.31|685.9|681.9|686.34|682.34|685.9|681.9|28
1622560580000|2021-06-01 15:16:20|685.77|681.77|685.6|681.6|685.77|681.77|685.38|681.38|27
1622560590000|2021-06-01 15:16:30|685.59|681.59|685.77|681.77|685.83|681.83|685.58|681.58|29
1622560600000|2021-06-01 15:16:40|685.79|681.79|685.61|681.61|685.81|681.81|685.56|681.56|25
1622560610000|2021-06-01 15:16:50|685.6|681.6|685.64|681.64|685.87|681.87|685.56|681.56|32
1622560620000|2021-06-01 15:17:00|685.65|681.65|685.9|681.9|685.9|681.9|685.63|681.63|17
1622560630000|2021-06-01 15:17:10|685.92|681.92|685.79|681.79|685.98|681.98|685.79|681.79|23
1622560640000|2021-06-01 15:17:20|685.88|681.88|686.03|682.03|686.03|682.03|685.73|681.73|28
1622560650000|2021-06-01 15:17:30|685.98|681.98|686.4|682.4|686.43|682.43|685.98|681.98|23
1622560660000|2021-06-01 15:17:40|686.41|682.41|686.1|682.1|686.44|682.44|686.1|682.1|29
1622560670000|2021-06-01 15:17:50|686.11|682.11|686.12|682.12|686.14|682.14|686.05|682.05|20
1622560680000|2021-06-01 15:18:00|686.11|682.11|685.36|681.36|686.11|682.11|685.36|681.36|25
1622560690000|2021-06-01 15:18:10|685.37|681.37|685.24|681.24|685.44|681.44|685.23|681.23|19
1622560700000|2021-06-01 15:18:20|685.23|681.23|684.82|680.82|685.23|681.23|684.82|680.82|11
1622560710000|2021-06-01 15:18:30|684.81|680.81|684.03|680.03|684.82|680.82|684.03|680.03|27
1622560720000|2021-06-01 15:18:40|684.02|680.02|683.66|679.66|684.02|680.02|683.65|679.65|19
1622560730000|2021-06-01 15:18:50|683.58|679.58|683.64|679.64|683.66|679.66|683.54|679.54|20
1622560740000|2021-06-01 15:19:00|683.54|679.54|683.4|679.4|683.54|679.54|683.08|679.08|21
1622560750000|2021-06-01 15:19:10|683.68|679.68|682.74|678.74|683.68|679.68|682.65|678.65|20
1622560760000|2021-06-01 15:19:20|682.72|678.72|683.15|679.15|683.2|679.2|682.72|678.72|31
1622560770000|2021-06-01 15:19:30|683.16|679.16|682.87|678.87|683.16|679.16|682.85|678.85|23
1622560780000|2021-06-01 15:19:40|682.86|678.86|683.44|679.44|683.6|679.6|682.86|678.86|30
1622560790000|2021-06-01 15:19:50|683.47|679.47|684.01|680.01|684.01|680.01|683.47|679.47|33
1622560800000|2021-06-01 15:20:00|683.97|679.97|684.51|680.51|684.55|680.55|683.89|679.89|26
1622560810000|2021-06-01 15:20:10|684.5|680.5|685.26|681.26|685.35|681.35|684.5|680.5|29
1622560820000|2021-06-01 15:20:20|685.25|681.25|685.62|681.62|685.62|681.62|684.94|680.94|27
1622560830000|2021-06-01 15:20:30|685.63|681.63|685.91|681.91|686.17|682.17|685.63|681.63|30
1622560840000|2021-06-01 15:20:40|685.89|681.89|685.79|681.79|685.94|681.94|685.79|681.79|27
1622560850000|2021-06-01 15:20:50|685.8|681.8|686.05|682.05|686.05|682.05|685.8|681.8|24
1622560860000|2021-06-01 15:21:00|686.11|682.11|685.72|681.72|686.11|682.11|685.72|681.72|19
1622560870000|2021-06-01 15:21:10|685.66|681.66|685.22|681.22|685.66|681.66|685.22|681.22|34
1622560880000|2021-06-01 15:21:20|685.23|681.23|685.46|681.46|685.49|681.49|684.88|680.88|30
1622560890000|2021-06-01 15:21:30|685.44|681.44|685.84|681.84|685.87|681.87|685.41|681.41|31
1622560900000|2021-06-01 15:21:40|685.82|681.82|685.7|681.7|685.89|681.89|685.53|681.53|31
1622560910000|2021-06-01 15:21:50|685.69|681.69|685.86|681.86|685.86|681.86|685.69|681.69|24
1622560920000|2021-06-01 15:22:00|685.87|681.87|685.98|681.98|685.98|681.98|685.74|681.74|28
1622560930000|2021-06-01 15:22:10|686.05|682.05|685.56|681.56|686.05|682.05|685.56|681.56|32
1622560940000|2021-06-01 15:22:20|685.45|681.45|685.14|681.14|685.47|681.47|685.12|681.12|27
1622560950000|2021-06-01 15:22:30|685.13|681.13|685.08|681.08|685.46|681.46|684.92|680.92|33
1622560960000|2021-06-01 15:22:40|685.04|681.04|685.1|681.1|685.57|681.57|685.02|681.02|32
1622560970000|2021-06-01 15:22:50|685.09|681.09|684.3|680.3|685.26|681.26|684.28|680.28|26
1622560980000|2021-06-01 15:23:00|684.38|680.38|684.5|680.5|685.57|681.57|683.74|679.74|38
1622560990000|2021-06-01 15:23:10|684.58|680.58|684.34|680.34|684.87|680.87|684.34|680.34|29
1622561000000|2021-06-01 15:23:20|684.35|680.35|684.52|680.52|684.57|680.57|684.3|680.3|32
1622561010000|2021-06-01 15:23:30|684.53|680.53|684.4|680.4|684.54|680.54|684.39|680.39|22
1622561020000|2021-06-01 15:23:40|684.39|680.39|684.53|680.53|684.53|680.53|684.38|680.38|16
1622561030000|2021-06-01 15:23:50|684.52|680.52|684.44|680.44|684.65|680.65|684.44|680.44|30
1622561040000|2021-06-01 15:24:00|684.39|680.39|684.5|680.5|684.72|680.72|684.39|680.39|30
1622561050000|2021-06-01 15:24:10|684.51|680.51|685.25|681.25|685.25|681.25|684.47|680.47|31
1622561060000|2021-06-01 15:24:20|685.24|681.24|685.26|681.26|685.35|681.35|685.24|681.24|17
1622561070000|2021-06-01 15:24:30|685.27|681.27|684.75|680.75|685.28|681.28|684.75|680.75|23
1622561080000|2021-06-01 15:24:40|684.72|680.72|684.85|680.85|684.88|680.88|684.72|680.72|22
1622561090000|2021-06-01 15:24:50|684.86|680.86|684.98|680.98|685.16|681.16|684.86|680.86|26
1622561100000|2021-06-01 15:25:00|684.99|680.99|685.23|681.23|685.23|681.23|684.98|680.98|27
1622561110000|2021-06-01 15:25:10|685.32|681.32|685.32|681.32|685.45|681.45|685.24|681.24|29
1622561120000|2021-06-01 15:25:20|685.31|681.31|685.33|681.33|685.44|681.44|685.22|681.22|24
1622561130000|2021-06-01 15:25:30|685.31|681.31|685.52|681.52|685.52|681.52|685.31|681.31|23
1622561140000|2021-06-01 15:25:40|685.56|681.56|685.61|681.61|685.62|681.62|685.51|681.51|21
1622561150000|2021-06-01 15:25:50|685.62|681.62|685.55|681.55|685.72|681.72|685.53|681.53|28
1622561160000|2021-06-01 15:26:00|685.56|681.56|685.78|681.78|685.79|681.79|685.54|681.54|31
1622561170000|2021-06-01 15:26:10|685.94|681.94|686.02|682.02|686.18|682.18|685.94|681.94|32
1622561180000|2021-06-01 15:26:20|686.04|682.04|685.97|681.97|686.14|682.14|685.9|681.9|32
1622561190000|2021-06-01 15:26:30|685.98|681.98|685.83|681.83|686.06|682.06|685.83|681.83|26
1622561200000|2021-06-01 15:26:40|685.82|681.82|685.52|681.52|685.87|681.87|685.51|681.51|27
1622561210000|2021-06-01 15:26:50|685.57|681.57|685.56|681.56|685.68|681.68|685.53|681.53|20
1622561220000|2021-06-01 15:27:00|685.65|681.65|685.8|681.8|685.8|681.8|685.51|681.51|28
1622561230000|2021-06-01 15:27:10|685.79|681.79|685.32|681.32|685.79|681.79|685.28|681.28|27
1622561240000|2021-06-01 15:27:20|685.3|681.3|684.82|680.82|685.3|681.3|684.82|680.82|20
1622561250000|2021-06-01 15:27:30|684.79|680.79|685.04|681.04|685.12|681.12|684.74|680.74|27
1622561260000|2021-06-01 15:27:40|685.1|681.1|684.89|680.89|685.2|681.2|684.89|680.89|23
1622561270000|2021-06-01 15:27:50|684.9|680.9|685.15|681.15|685.15|681.15|684.9|680.9|27
1622561280000|2021-06-01 15:28:00|685.14|681.14|684.62|680.62|685.14|681.14|684.58|680.58|25
1622561290000|2021-06-01 15:28:10|684.63|680.63|684.66|680.66|684.66|680.66|684.52|680.52|20
1622561300000|2021-06-01 15:28:20|684.75|680.75|684.55|680.55|684.91|680.91|684.55|680.55|27
1622561310000|2021-06-01 15:28:30|684.57|680.57|684.6|680.6|684.6|680.6|684.52|680.52|21
1622561320000|2021-06-01 15:28:40|684.57|680.57|684.53|680.53|684.61|680.61|684.52|680.52|22
1622561330000|2021-06-01 15:28:50|684.56|680.56|684.89|680.89|684.95|680.95|684.55|680.55|29
1622561340000|2021-06-01 15:29:00|684.91|680.91|685.47|681.47|685.48|681.48|684.91|680.91|29
1622561350000|2021-06-01 15:29:10|685.46|681.46|685.62|681.62|685.63|681.63|685.43|681.43|22
1622561360000|2021-06-01 15:29:20|685.63|681.63|685.62|681.62|685.75|681.75|685.57|681.57|17
1622561370000|2021-06-01 15:29:30|685.59|681.59|685.53|681.53|685.6|681.6|685.44|681.44|30
1622561380000|2021-06-01 15:29:40|685.56|681.56|685.63|681.63|685.67|681.67|685.53|681.53|25
1622561390000|2021-06-01 15:29:50|685.64|681.64|685.09|681.09|685.64|681.64|685.07|681.07|28
1622561400000|2021-06-01 15:30:00|685.07|681.07|684.56|680.56|685.07|681.07|684.56|680.56|20
1622561410000|2021-06-01 15:30:10|684.36|680.36|683.83|679.83|684.4|680.4|683.69|679.69|25
1622561420000|2021-06-01 15:30:20|683.82|679.82|683.74|679.74|684.18|680.18|683.74|679.74|29
1622561430000|2021-06-01 15:30:30|683.72|679.72|682.94|678.94|683.73|679.73|682.94|678.94|22
1622561440000|2021-06-01 15:30:40|682.95|678.95|682.61|678.61|682.97|678.97|682.61|678.61|28
1622561450000|2021-06-01 15:30:50|682.51|678.51|682.42|678.42|682.56|678.56|682.3|678.3|23
1622561460000|2021-06-01 15:31:00|682.45|678.45|682.33|678.33|682.45|678.45|682.33|678.33|26
1622561470000|2021-06-01 15:31:10|682.36|678.36|681.73|677.73|682.38|678.38|681.72|677.72|19
1622561480000|2021-06-01 15:31:20|681.74|677.74|681.57|677.57|681.76|677.76|681.57|677.57|27
1622561490000|2021-06-01 15:31:30|681.63|677.63|681.63|677.63|681.7|677.7|681.59|677.59|16
1622561500000|2021-06-01 15:31:40|681.64|677.64|681.89|677.89|681.89|677.89|681.59|677.59|25
1622561510000|2021-06-01 15:31:50|681.92|677.92|681.93|677.93|681.98|677.98|681.88|677.88|26
1622561520000|2021-06-01 15:32:00|681.98|677.98|682.38|678.38|682.38|678.38|681.93|677.93|25
1622561530000|2021-06-01 15:32:10|682.49|678.49|682.78|678.78|683.39|679.39|682.42|678.42|34
1622561540000|2021-06-01 15:32:20|682.75|678.75|682.91|678.91|682.95|678.95|682.57|678.57|24
1622561550000|2021-06-01 15:32:30|682.92|678.92|682.99|678.99|683.17|679.17|682.9|678.9|30
1622561560000|2021-06-01 15:32:40|683.01|679.01|683.27|679.27|683.27|679.27|682.87|678.87|28
1622561570000|2021-06-01 15:32:50|683.26|679.26|683.25|679.25|683.62|679.62|683.17|679.17|31
1622561580000|2021-06-01 15:33:00|683.26|679.26|683.53|679.53|683.53|679.53|683.26|679.26|28
1622561590000|2021-06-01 15:33:10|683.54|679.54|683.78|679.78|683.98|679.98|683.52|679.52|29
1622561600000|2021-06-01 15:33:20|683.75|679.75|683.8|679.8|683.8|679.8|683.72|679.72|24
1622561610000|2021-06-01 15:33:30|683.79|679.79|683.49|679.49|683.85|679.85|683.49|679.49|17
1622561620000|2021-06-01 15:33:40|683.48|679.48|683.29|679.29|683.48|679.48|683.12|679.12|29
1622561630000|2021-06-01 15:33:50|683.28|679.28|683.1|679.1|683.28|679.28|682.96|678.96|21
1622561640000|2021-06-01 15:34:00|683.14|679.14|683.4|679.4|683.5|679.5|683.07|679.07|26
1622561650000|2021-06-01 15:34:10|683.38|679.38|683.27|679.27|683.42|679.42|683.25|679.25|32
1622561660000|2021-06-01 15:34:20|683.29|679.29|683.07|679.07|683.3|679.3|682.92|678.92|28
1622561670000|2021-06-01 15:34:30|683|679|683.19|679.19|683.22|679.22|682.96|678.96|24
1622561680000|2021-06-01 15:34:40|683.12|679.12|682.79|678.79|683.21|679.21|682.76|678.76|26
1622561690000|2021-06-01 15:34:50|682.85|678.85|682.1|678.1|682.89|678.89|682.02|678.02|31
1622561700000|2021-06-01 15:35:00|682.02|678.02|682.35|678.35|682.49|678.49|682.02|678.02|36
1622561710000|2021-06-01 15:35:10|682.34|678.34|682.06|678.06|682.45|678.45|682.06|678.06|34
1622561720000|2021-06-01 15:35:20|682.05|678.05|682.39|678.39|682.39|678.39|682.04|678.04|25
1622561730000|2021-06-01 15:35:30|682.29|678.29|682.14|678.14|682.37|678.37|682.09|678.09|28
1622561740000|2021-06-01 15:35:40|682.13|678.13|682.11|678.11|682.23|678.23|682.08|678.08|28
1622561750000|2021-06-01 15:35:50|682.13|678.13|681.67|677.67|682.14|678.14|681.67|677.67|34
1622561760000|2021-06-01 15:36:00|681.64|677.64|681.51|677.51|681.71|677.71|681.45|677.45|26
1622561770000|2021-06-01 15:36:10|681.55|677.55|680.34|676.34|681.55|677.55|680.34|676.34|28
1622561780000|2021-06-01 15:36:20|680.19|676.19|679.49|675.49|680.28|676.28|679.48|675.48|28
1622561790000|2021-06-01 15:36:30|679.5|675.5|679.48|675.48|679.6|675.6|679.47|675.47|27
1622561800000|2021-06-01 15:36:40|679.49|675.49|680.12|676.12|680.12|676.12|679.48|675.48|34
1622561810000|2021-06-01 15:36:50|680.1|676.1|680.6|676.6|680.62|676.62|679.92|675.92|26
1622561820000|2021-06-01 15:37:00|680.14|676.14|679.94|675.94|680.64|676.64|679.65|675.65|34
1622561830000|2021-06-01 15:37:10|679.98|675.98|679.53|675.53|680|676|679.5|675.5|32
1622561840000|2021-06-01 15:37:20|679.52|675.52|680.05|676.05|680.11|676.11|679.52|675.52|28
1622561850000|2021-06-01 15:37:30|680.02|676.02|680.16|676.16|680.17|676.17|679.73|675.73|35
1622561860000|2021-06-01 15:37:40|680.17|676.17|680.22|676.22|680.85|676.85|680.08|676.08|38
1622561870000|2021-06-01 15:37:50|680.12|676.12|680.6|676.6|680.8|676.8|680.12|676.12|30
1622561880000|2021-06-01 15:38:00|680.58|676.58|681.79|677.79|681.83|677.83|680.58|676.58|32
1622561890000|2021-06-01 15:38:10|681.73|677.73|681.49|677.49|681.84|677.84|681.43|677.43|32
1622561900000|2021-06-01 15:38:20|681.25|677.25|681.63|677.63|681.75|677.75|681.25|677.25|32
1622561910000|2021-06-01 15:38:30|681.64|677.64|681.9|677.9|681.9|677.9|681.64|677.64|14
1622561920000|2021-06-01 15:38:40|681.91|677.91|681.95|677.95|681.95|677.95|681.88|677.88|27
1622561930000|2021-06-01 15:38:50|682|678|681.82|677.82|682.13|678.13|681.82|677.82|26
1622561940000|2021-06-01 15:39:00|681.8|677.8|681.21|677.21|681.81|677.81|681.16|677.16|30
1622561950000|2021-06-01 15:39:10|681.24|677.24|681.12|677.12|681.33|677.33|681.12|677.12|30
1622561960000|2021-06-01 15:39:20|681.16|677.16|681.43|677.43|681.43|677.43|681.04|677.04|27
1622561970000|2021-06-01 15:39:30|681.41|677.41|681.6|677.6|681.66|677.66|681.41|677.41|22
1622561980000|2021-06-01 15:39:40|681.61|677.61|681.79|677.79|681.84|677.84|681.58|677.58|21
1622561990000|2021-06-01 15:39:50|681.8|677.8|681.99|677.99|682.05|678.05|681.8|677.8|19
1622562000000|2021-06-01 15:40:00|681.98|677.98|681.52|677.52|681.98|677.98|681.52|677.52|30
1622562010000|2021-06-01 15:40:10|681.49|677.49|681.78|677.78|681.79|677.79|681.44|677.44|25
1622562020000|2021-06-01 15:40:20|681.79|677.79|681.4|677.4|681.85|677.85|681.4|677.4|28
1622562030000|2021-06-01 15:40:30|681.38|677.38|680.96|676.96|681.39|677.39|680.92|676.92|30
1622562040000|2021-06-01 15:40:40|680.95|676.95|681.02|677.02|681.08|677.08|680.94|676.94|24
1622562050000|2021-06-01 15:40:50|681.01|677.01|681.14|677.14|681.14|677.14|681|677|18
1622562060000|2021-06-01 15:41:00|681.28|677.28|681.73|677.73|681.73|677.73|681.26|677.26|29
1622562070000|2021-06-01 15:41:10|681.74|677.74|682.35|678.35|682.35|678.35|681.74|677.74|16
1622562080000|2021-06-01 15:41:20|682.3|678.3|682.16|678.16|682.32|678.32|681.96|677.96|23
1622562090000|2021-06-01 15:41:30|682.17|678.17|682.15|678.15|682.26|678.26|682.12|678.12|30
1622562100000|2021-06-01 15:41:40|682.25|678.25|682.06|678.06|682.29|678.29|681.94|677.94|35
1622562110000|2021-06-01 15:41:50|682.07|678.07|682.28|678.28|682.3|678.3|682.07|678.07|29
1622562120000|2021-06-01 15:42:00|682.29|678.29|682.32|678.32|682.38|678.38|682.18|678.18|14
1622562130000|2021-06-01 15:42:10|682.31|678.31|681.69|677.69|682.31|678.31|681.69|677.69|26
1622562140000|2021-06-01 15:42:20|681.66|677.66|681.56|677.56|681.66|677.66|681.31|677.31|28
1622562150000|2021-06-01 15:42:30|681.57|677.57|681.65|677.65|681.71|677.71|681.57|677.57|29
1622562160000|2021-06-01 15:42:40|681.66|677.66|681.44|677.44|681.67|677.67|681.43|677.43|30
1622562170000|2021-06-01 15:42:50|681.43|677.43|681.31|677.31|681.5|677.5|681.25|677.25|24
1622562180000|2021-06-01 15:43:00|681.3|677.3|681.79|677.79|681.79|677.79|681.29|677.29|24
1622562190000|2021-06-01 15:43:10|681.82|677.82|682.01|678.01|682.01|678.01|681.82|677.82|25
1622562200000|2021-06-01 15:43:20|682.05|678.05|682.21|678.21|682.32|678.32|682.05|678.05|18
1622562210000|2021-06-01 15:43:30|682.22|678.22|682.32|678.32|682.32|678.32|682.22|678.22|11
1622562220000|2021-06-01 15:43:40|682.44|678.44|682.87|678.87|682.87|678.87|682.44|678.44|20
1622562230000|2021-06-01 15:43:50|683|679|683.21|679.21|683.21|679.21|683|679|18
1622562240000|2021-06-01 15:44:00|683.19|679.19|683.47|679.47|683.61|679.61|683.18|679.18|27
1622562250000|2021-06-01 15:44:10|683.48|679.48|682.98|678.98|683.48|679.48|682.98|678.98|23
1622562260000|2021-06-01 15:44:20|682.86|678.86|682.71|678.71|682.86|678.86|682.68|678.68|21
1622562270000|2021-06-01 15:44:30|682.7|678.7|682.63|678.63|682.76|678.76|682.62|678.62|20
1622562280000|2021-06-01 15:44:40|682.62|678.62|681.98|677.98|682.65|678.65|681.98|677.98|24
1622562290000|2021-06-01 15:44:50|682.05|678.05|682.08|678.08|682.17|678.17|682.05|678.05|23
1622562300000|2021-06-01 15:45:00|682.09|678.09|681.28|677.28|682.11|678.11|681.28|677.28|30
1622562310000|2021-06-01 15:45:10|681.29|677.29|681.18|677.18|681.29|677.29|681.13|677.13|19
1622562320000|2021-06-01 15:45:20|681.21|677.21|681.54|677.54|681.62|677.62|681.21|677.21|23
1622562330000|2021-06-01 15:45:30|681.6|677.6|681.07|677.07|681.6|677.6|681.05|677.05|20
1622562340000|2021-06-01 15:45:40|681.06|677.06|680.64|676.64|681.09|677.09|680.64|676.64|13
1622562350000|2021-06-01 15:45:50|680.67|676.67|680.74|676.74|680.85|676.85|680.66|676.66|20
1622562360000|2021-06-01 15:46:00|680.66|676.66|680.87|676.87|680.87|676.87|680.59|676.59|30
1622562370000|2021-06-01 15:46:10|680.95|676.95|681.12|677.12|681.12|677.12|680.89|676.89|27
1622562380000|2021-06-01 15:46:20|681.15|677.15|681.05|677.05|681.42|677.42|681.03|677.03|26
1622562390000|2021-06-01 15:46:30|681.03|677.03|681.15|677.15|681.39|677.39|681.03|677.03|32
1622562400000|2021-06-01 15:46:40|681.12|677.12|680.98|676.98|681.12|677.12|680.96|676.96|22
1622562410000|2021-06-01 15:46:50|680.97|676.97|680.73|676.73|680.97|676.97|680.66|676.66|27
1622562420000|2021-06-01 15:47:00|680.8|676.8|680.48|676.48|680.8|676.8|680.48|676.48|26
1622562430000|2021-06-01 15:47:10|680.47|676.47|680.59|676.59|680.59|676.59|680.37|676.37|27
1622562440000|2021-06-01 15:47:20|680.61|676.61|680.19|676.19|680.61|676.61|680.18|676.18|24
1622562450000|2021-06-01 15:47:30|680.22|676.22|680.17|676.17|680.36|676.36|680.16|676.16|29
1622562460000|2021-06-01 15:47:40|680.22|676.22|680.39|676.39|680.39|676.39|680.21|676.21|28
1622562470000|2021-06-01 15:47:50|680.35|676.35|680.47|676.47|680.55|676.55|680.35|676.35|24
1622562480000|2021-06-01 15:48:00|680.45|676.45|681.41|677.41|681.41|677.41|680.37|676.37|31
1622562490000|2021-06-01 15:48:10|681.52|677.52|680.99|676.99|681.52|677.52|680.93|676.93|27
1622562500000|2021-06-01 15:48:20|680.94|676.94|681.15|677.15|681.47|677.47|680.85|676.85|30
1622562510000|2021-06-01 15:48:30|680.89|676.89|681.05|677.05|681.3|677.3|680.88|676.88|29
1622562520000|2021-06-01 15:48:40|680.81|676.81|680.75|676.75|680.9|676.9|680.61|676.61|35
1622562530000|2021-06-01 15:48:50|680.79|676.79|680.97|676.97|681.16|677.16|680.79|676.79|29
1622562540000|2021-06-01 15:49:00|680.96|676.96|680.94|676.94|681|677|680.82|676.82|25
1622562550000|2021-06-01 15:49:10|680.93|676.93|680.78|676.78|680.99|676.99|680.78|676.78|20
1622562560000|2021-06-01 15:49:20|680.79|676.79|680.77|676.77|680.87|676.87|680.77|676.77|9
1622562570000|2021-06-01 15:49:30|680.78|676.78|681.19|677.19|681.19|677.19|680.78|676.78|23
1622562580000|2021-06-01 15:49:40|681.18|677.18|681.11|677.11|681.19|677.19|681.05|677.05|22
1622562590000|2021-06-01 15:49:50|681.1|677.1|680.79|676.79|681.16|677.16|680.79|676.79|25
1622562600000|2021-06-01 15:50:00|680.74|676.74|681.01|677.01|681.02|677.02|680.74|676.74|22
1622562610000|2021-06-01 15:50:10|681|677|680.52|676.52|681.03|677.03|680.52|676.52|22
1622562620000|2021-06-01 15:50:20|680.53|676.53|679.61|675.61|680.53|676.53|679.61|675.61|31
1622562630000|2021-06-01 15:50:30|679.6|675.6|679.37|675.37|679.69|675.69|679.37|675.37|17
1622562640000|2021-06-01 15:50:40|679.51|675.51|679.18|675.18|679.53|675.53|679.13|675.13|24
1622562650000|2021-06-01 15:50:50|679.2|675.2|679.45|675.45|679.52|675.52|679.2|675.2|27
1622562660000|2021-06-01 15:51:00|679.46|675.46|678.76|674.76|679.47|675.47|678.76|674.76|23
1622562670000|2021-06-01 15:51:10|678.77|674.77|679.25|675.25|679.33|675.33|678.77|674.77|36
1622562680000|2021-06-01 15:51:20|679.08|675.08|678.77|674.77|679.33|675.33|678.76|674.76|23
1622562690000|2021-06-01 15:51:30|678.76|674.76|679.64|675.64|679.65|675.65|678.69|674.69|35
1622562700000|2021-06-01 15:51:40|679.6|675.6|679.76|675.76|679.78|675.78|679.37|675.37|29
1622562710000|2021-06-01 15:51:50|679.75|675.75|679.57|675.57|679.75|675.75|679.56|675.56|19
1622562720000|2021-06-01 15:52:00|679.56|675.56|679.97|675.97|679.97|675.97|679.56|675.56|29
1622562730000|2021-06-01 15:52:10|679.98|675.98|680.2|676.2|680.24|676.24|679.98|675.98|29
1622562740000|2021-06-01 15:52:20|680.19|676.19|680.14|676.14|680.19|676.19|679.86|675.86|36
1622562750000|2021-06-01 15:52:30|680.12|676.12|680.15|676.15|680.19|676.19|679.94|675.94|31
1622562760000|2021-06-01 15:52:40|680.19|676.19|680.15|676.15|680.4|676.4|680.14|676.14|30
1622562770000|2021-06-01 15:52:50|680.17|676.17|680.31|676.31|680.37|676.37|680.17|676.17|27
1622562780000|2021-06-01 15:53:00|680.3|676.3|680.74|676.74|680.77|676.77|680.26|676.26|20
1622562790000|2021-06-01 15:53:10|680.75|676.75|680.71|676.71|680.79|676.79|680.71|676.71|16
1622562800000|2021-06-01 15:53:20|680.67|676.67|680.59|676.59|680.76|676.76|680.59|676.59|18
1622562810000|2021-06-01 15:53:30|680.61|676.61|680.58|676.58|680.72|676.72|680.58|676.58|20
1622562820000|2021-06-01 15:53:40|680.59|676.59|680.68|676.68|680.74|676.74|680.56|676.56|25
1622562830000|2021-06-01 15:53:50|680.62|676.62|680.28|676.28|680.62|676.62|680.27|676.27|31
1622562840000|2021-06-01 15:54:00|680.27|676.27|680.2|676.2|680.31|676.31|680.18|676.18|27
1622562850000|2021-06-01 15:54:10|680.19|676.19|679.64|675.64|680.19|676.19|679.64|675.64|24
1622562860000|2021-06-01 15:54:20|679.63|675.63|679.05|675.05|679.63|675.63|679.05|675.05|19
1622562870000|2021-06-01 15:54:30|679.03|675.03|679.12|675.12|679.18|675.18|679.03|675.03|24
1622562880000|2021-06-01 15:54:40|679.11|675.11|679.17|675.17|679.22|675.22|679.11|675.11|28
1622562890000|2021-06-01 15:54:50|679.16|675.16|679.06|675.06|679.16|675.16|679.06|675.06|17
1622562900000|2021-06-01 15:55:00|679.08|675.08|679.3|675.3|679.31|675.31|679.07|675.07|23
1622562910000|2021-06-01 15:55:10|679.29|675.29|679.64|675.64|679.64|675.64|679.29|675.29|27
1622562920000|2021-06-01 15:55:20|679.67|675.67|679.84|675.84|679.92|675.92|679.54|675.54|26
1622562930000|2021-06-01 15:55:30|679.86|675.86|679.83|675.83|679.97|675.97|679.68|675.68|26
1622562940000|2021-06-01 15:55:40|679.8|675.8|679.91|675.91|679.95|675.95|679.75|675.75|17
1622562950000|2021-06-01 15:55:50|679.92|675.92|679.71|675.71|680.14|676.14|679.7|675.7|32
1622562960000|2021-06-01 15:56:00|679.74|675.74|680.1|676.1|680.13|676.13|679.74|675.74|21
1622562970000|2021-06-01 15:56:10|680.13|676.13|680.08|676.08|680.14|676.14|680.07|676.07|17
1622562980000|2021-06-01 15:56:20|680.07|676.07|680.09|676.09|680.1|676.1|680.06|676.06|13
1622562990000|2021-06-01 15:56:30|680.08|676.08|680.24|676.24|680.24|676.24|680.08|676.08|16
1622563000000|2021-06-01 15:56:40|680.23|676.23|680.44|676.44|680.45|676.45|680.23|676.23|22
1622563010000|2021-06-01 15:56:50|680.45|676.45|680.4|676.4|680.45|676.45|680.4|676.4|6
1622563020000|2021-06-01 15:57:00|680.41|676.41|680.61|676.61|680.71|676.71|680.35|676.35|26
1622563030000|2021-06-01 15:57:10|680.6|676.6|680.58|676.58|680.61|676.61|680.45|676.45|13
1622563040000|2021-06-01 15:57:20|680.57|676.57|680.69|676.69|680.73|676.73|680.55|676.55|18
1622563050000|2021-06-01 15:57:30|680.68|676.68|680.71|676.71|680.71|676.71|680.56|676.56|21
1622563060000|2021-06-01 15:57:40|680.73|676.73|680.73|676.73|680.77|676.77|680.63|676.63|21
1622563070000|2021-06-01 15:57:50|680.74|676.74|680.76|676.76|680.78|676.78|680.67|676.67|11
1622563080000|2021-06-01 15:58:00|680.77|676.77|681.36|677.36|681.36|677.36|680.76|676.76|24
1622563090000|2021-06-01 15:58:10|681.55|677.55|681.25|677.25|681.58|677.58|681.25|677.25|27
1622563100000|2021-06-01 15:58:20|681.5|677.5|681.13|677.13|681.5|677.5|681.1|677.1|33
1622563110000|2021-06-01 15:58:30|681.11|677.11|681.53|677.53|681.55|677.55|681.11|677.11|27
1622563120000|2021-06-01 15:58:40|681.46|677.46|681.1|677.1|681.48|677.48|681.07|677.07|20
1622563130000|2021-06-01 15:58:50|681.12|677.12|681.35|677.35|681.35|677.35|681.09|677.09|24
1622563140000|2021-06-01 15:59:00|681.34|677.34|681.36|677.36|681.43|677.43|681.34|677.34|28
1622563150000|2021-06-01 15:59:10|681.34|677.34|681.35|677.35|681.44|677.44|681.34|677.34|19
1622563160000|2021-06-01 15:59:20|681.31|677.31|681.29|677.29|681.36|677.36|681.29|677.29|20
1622563170000|2021-06-01 15:59:30|681.31|677.31|681.15|677.15|681.31|677.31|681.15|677.15|13
1622563180000|2021-06-01 15:59:40|681.14|677.14|681.08|677.08|681.15|677.15|681.04|677.04|16
1622563190000|2021-06-01 15:59:50|681.1|677.1|681.41|677.41|681.47|677.47|681.07|677.07|25
1622563200000|2021-06-01 16:00:00|681.37|677.37|681.58|677.58|681.64|677.64|681.37|677.37|19
1622563210000|2021-06-01 16:00:10|681.6|677.6|679.83|675.83|681.6|677.6|679.83|675.83|29
1622563220000|2021-06-01 16:00:20|679.77|675.77|679.01|675.01|679.77|675.77|678.99|674.99|17
1622563230000|2021-06-01 16:00:30|678.93|674.93|677.42|673.42|679.01|675.01|677.42|673.42|23
1622563240000|2021-06-01 16:00:40|677.44|673.44|677.83|673.83|677.85|673.85|677.42|673.42|28
1622563250000|2021-06-01 16:00:50|677.82|673.82|677.53|673.53|677.82|673.82|677.53|673.53|22
1622563260000|2021-06-01 16:01:00|677.52|673.52|678.37|674.37|678.41|674.41|677.42|673.42|32
1622563270000|2021-06-01 16:01:10|678.46|674.46|678.47|674.47|678.7|674.7|678.06|674.06|36
1622563280000|2021-06-01 16:01:20|678.53|674.53|679.44|675.44|679.47|675.47|678.06|674.06|26
1622563290000|2021-06-01 16:01:30|679.18|675.18|678.79|674.79|679.81|675.81|678.06|674.06|26
1622563300000|2021-06-01 16:01:40|678.06|674.06|681.43|677.43|681.95|677.95|678.06|674.06|28
1622563310000|2021-06-01 16:01:50|681.4|677.4|682.02|678.02|682.15|678.15|681.38|677.38|34
1622563320000|2021-06-01 16:02:00|681.97|677.97|683.59|679.59|683.86|679.86|681.97|677.97|37
1622563330000|2021-06-01 16:02:10|683.6|679.6|684.25|680.25|684.56|680.56|683.6|679.6|29
1622563340000|2021-06-01 16:02:20|684.2|680.2|683.82|679.82|684.45|680.45|683.63|679.63|31
1622563350000|2021-06-01 16:02:30|683.89|679.89|683.6|679.6|683.96|679.96|683.44|679.44|35
1622563360000|2021-06-01 16:02:40|683.61|679.61|682.75|678.75|683.61|679.61|682.75|678.75|28
1622563370000|2021-06-01 16:02:50|683.02|679.02|682.48|678.48|683.14|679.14|682.33|678.33|25
1622563380000|2021-06-01 16:03:00|682.49|678.49|682.19|678.19|682.49|678.49|682.18|678.18|20
1622563390000|2021-06-01 16:03:10|682.14|678.14|680.95|676.95|682.14|678.14|680.95|676.95|31
1622563400000|2021-06-01 16:03:20|680.93|676.93|680.04|676.04|681.04|677.04|680.04|676.04|28
1622563410000|2021-06-01 16:03:30|680.02|676.02|679.86|675.86|680.06|676.06|679.86|675.86|30
1622563420000|2021-06-01 16:03:40|679.82|675.82|679.47|675.47|679.83|675.83|679.47|675.47|26
1622563430000|2021-06-01 16:03:50|679.49|675.49|679.14|675.14|679.49|675.49|678.97|674.97|30
1622563440000|2021-06-01 16:04:00|678.99|674.99|678.47|674.47|678.99|674.99|678.47|674.47|30
1622563450000|2021-06-01 16:04:10|678.46|674.46|678.48|674.48|678.72|674.72|678.4|674.4|29
1622563460000|2021-06-01 16:04:20|678.5|674.5|679.31|675.31|679.49|675.49|678.43|674.43|33
1622563470000|2021-06-01 16:04:30|679.28|675.28|678.39|674.39|679.28|675.28|678.29|674.29|31
1622563480000|2021-06-01 16:04:40|678.48|674.48|678.05|674.05|678.48|674.48|677.99|673.99|29
1622563490000|2021-06-01 16:04:50|677.99|673.99|678.23|674.23|678.26|674.26|677.99|673.99|27
1622563500000|2021-06-01 16:05:00|678.26|674.26|679.24|675.24|679.54|675.54|678.21|674.21|32
1622563510000|2021-06-01 16:05:10|679.14|675.14|678.57|674.57|679.14|675.14|678.43|674.43|36
1622563520000|2021-06-01 16:05:20|678.61|674.61|677.85|673.85|678.61|674.61|677.85|673.85|28
1622563530000|2021-06-01 16:05:30|677.84|673.84|678.39|674.39|678.51|674.51|677.75|673.75|28
1622563540000|2021-06-01 16:05:40|678.38|674.38|678.28|674.28|678.43|674.43|678.14|674.14|29
1622563550000|2021-06-01 16:05:50|678.27|674.27|678.1|674.1|678.27|674.27|677.98|673.98|29
1622563560000|2021-06-01 16:06:00|678.06|674.06|678.47|674.47|678.58|674.58|678.04|674.04|28
1622563570000|2021-06-01 16:06:10|678.37|674.37|678.81|674.81|678.81|674.81|678.37|674.37|31
1622563580000|2021-06-01 16:06:20|678.82|674.82|679|675|679.04|675.04|678.82|674.82|23
1622563590000|2021-06-01 16:06:30|679.03|675.03|679.04|675.04|679.11|675.11|678.88|674.88|28
1622563600000|2021-06-01 16:06:40|678.96|674.96|678.97|674.97|678.97|674.97|678.89|674.89|21
1622563610000|2021-06-01 16:06:50|678.95|674.95|678.58|674.58|678.95|674.95|678.51|674.51|26
1622563620000|2021-06-01 16:07:00|678.57|674.57|677.83|673.83|678.57|674.57|677.83|673.83|22
1622563630000|2021-06-01 16:07:10|677.88|673.88|678.13|674.13|678.24|674.24|677.86|673.86|34
1622563640000|2021-06-01 16:07:20|678.11|674.11|678.46|674.46|678.68|674.68|678.11|674.11|30
1622563650000|2021-06-01 16:07:30|678.51|674.51|678.34|674.34|678.59|674.59|678.34|674.34|34
1622563660000|2021-06-01 16:07:40|678.35|674.35|677.96|673.96|678.37|674.37|677.91|673.91|30
1622563670000|2021-06-01 16:07:50|678|674|677.87|673.87|678.06|674.06|677.87|673.87|30
1622563680000|2021-06-01 16:08:00|677.89|673.89|677.46|673.46|677.89|673.89|677.29|673.29|25
1622563690000|2021-06-01 16:08:10|677.48|673.48|677.67|673.67|678.05|674.05|677.48|673.48|33
1622563700000|2021-06-01 16:08:20|677.66|673.66|677|673|677.66|673.66|676.98|672.98|27
1622563710000|2021-06-01 16:08:30|676.99|672.99|677.04|673.04|677.22|673.22|676.98|672.98|32
1622563720000|2021-06-01 16:08:40|677.06|673.06|677.24|673.24|677.24|673.24|677.06|673.06|31
1622563730000|2021-06-01 16:08:50|677.28|673.28|677.2|673.2|677.74|673.74|677.1|673.1|33
1622563740000|2021-06-01 16:09:00|677.17|673.17|677.65|673.65|677.65|673.65|677.14|673.14|26
1622563750000|2021-06-01 16:09:10|677.7|673.7|678.05|674.05|678.15|674.15|677.7|673.7|23
1622563760000|2021-06-01 16:09:20|678.07|674.07|677.96|673.96|678.26|674.26|677.96|673.96|26
1622563770000|2021-06-01 16:09:30|678.01|674.01|677.94|673.94|678.19|674.19|677.84|673.84|30
1622563780000|2021-06-01 16:09:40|677.96|673.96|678.28|674.28|678.31|674.31|677.84|673.84|21
1622563790000|2021-06-01 16:09:50|678.3|674.3|677.92|673.92|678.39|674.39|677.9|673.9|29
1622563800000|2021-06-01 16:10:00|677.95|673.95|678.26|674.26|678.32|674.32|677.89|673.89|27
1622563810000|2021-06-01 16:10:10|678.29|674.29|678.41|674.41|678.49|674.49|678.25|674.25|28
1622563820000|2021-06-01 16:10:20|678.4|674.4|678.62|674.62|678.62|674.62|678.4|674.4|22
1622563830000|2021-06-01 16:10:30|678.63|674.63|678.53|674.53|678.91|674.91|678.52|674.52|28
1622563840000|2021-06-01 16:10:40|678.5|674.5|678.44|674.44|678.63|674.63|678.35|674.35|27
1622563850000|2021-06-01 16:10:50|678.43|674.43|678.66|674.66|678.66|674.66|678.39|674.39|29
1622563860000|2021-06-01 16:11:00|678.67|674.67|680.3|676.3|680.3|676.3|678.67|674.67|28
1622563870000|2021-06-01 16:11:10|680.31|676.31|680.76|676.76|681.01|677.01|680.31|676.31|29
1622563880000|2021-06-01 16:11:20|680.92|676.92|680.64|676.64|681.02|677.02|680.59|676.59|25
1622563890000|2021-06-01 16:11:30|680.63|676.63|680.63|676.63|680.72|676.72|680.28|676.28|28
1622563900000|2021-06-01 16:11:40|680.61|676.61|680.96|676.96|680.97|676.97|680.59|676.59|20
1622563910000|2021-06-01 16:11:50|680.95|676.95|680.54|676.54|680.95|676.95|680.43|676.43|27
1622563920000|2021-06-01 16:12:00|680.58|676.58|681.22|677.22|681.22|677.22|680.58|676.58|36
1622563930000|2021-06-01 16:12:10|681.23|677.23|681.61|677.61|682|678|681.23|677.23|32
1622563940000|2021-06-01 16:12:20|681.62|677.62|681.57|677.57|681.67|677.67|681.23|677.23|29
1622563950000|2021-06-01 16:12:30|681.55|677.55|681.77|677.77|681.85|677.85|681.55|677.55|32
1622563960000|2021-06-01 16:12:40|681.78|677.78|681.61|677.61|681.8|677.8|681.54|677.54|33
1622563970000|2021-06-01 16:12:50|681.62|677.62|681.57|677.57|681.73|677.73|681.53|677.53|25
1622563980000|2021-06-01 16:13:00|681.65|677.65|682.22|678.22|682.25|678.25|681.6|677.6|28
1622563990000|2021-06-01 16:13:10|682.44|678.44|682.69|678.69|682.69|678.69|682.42|678.42|24
1622564000000|2021-06-01 16:13:20|682.72|678.72|682.72|678.72|682.79|678.79|682.66|678.66|30
1622564010000|2021-06-01 16:13:30|682.73|678.73|682.7|678.7|682.73|678.73|682.65|678.65|22
1622564020000|2021-06-01 16:13:40|682.71|678.71|682.42|678.42|682.72|678.72|682.39|678.39|18
1622564030000|2021-06-01 16:13:50|682.36|678.36|682.55|678.55|682.73|678.73|682.33|678.33|32
1622564040000|2021-06-01 16:14:00|682.53|678.53|682.21|678.21|682.62|678.62|681.68|677.68|31
1622564050000|2021-06-01 16:14:10|682.26|678.26|681.92|677.92|682.47|678.47|681.83|677.83|32
1622564060000|2021-06-01 16:14:20|681.94|677.94|681.76|677.76|682.09|678.09|681.72|677.72|25
1622564070000|2021-06-01 16:14:30|681.71|677.71|681.3|677.3|681.86|677.86|681.28|677.28|23
1622564080000|2021-06-01 16:14:40|681.35|677.35|681.35|677.35|681.41|677.41|681.24|677.24|18
1622564090000|2021-06-01 16:14:50|681.37|677.37|681.38|677.38|681.38|677.38|681.15|677.15|20
1622564100000|2021-06-01 16:15:00|681.37|677.37|680.59|676.59|681.37|677.37|680.59|676.59|24
1622564110000|2021-06-01 16:15:10|680.58|676.58|680.7|676.7|680.81|676.81|680.58|676.58|22
1622564120000|2021-06-01 16:15:20|680.69|676.69|681.17|677.17|681.18|677.18|680.6|676.6|29
1622564130000|2021-06-01 16:15:30|681.19|677.19|681.61|677.61|681.69|677.69|681.15|677.15|28
1622564140000|2021-06-01 16:15:40|681.71|677.71|682.17|678.17|682.17|678.17|681.53|677.53|17
1622564150000|2021-06-01 16:15:50|682.14|678.14|682.85|678.85|683|679|682.14|678.14|29
1622564160000|2021-06-01 16:16:00|682.84|678.84|682.97|678.97|683.25|679.25|682.84|678.84|24
1622564170000|2021-06-01 16:16:10|682.96|678.96|683.78|679.78|683.78|679.78|682.96|678.96|22
1622564180000|2021-06-01 16:16:20|683.79|679.79|684.16|680.16|684.21|680.21|683.79|679.79|22
1622564190000|2021-06-01 16:16:30|684.15|680.15|683.44|679.44|684.15|680.15|683.4|679.4|34
1622564200000|2021-06-01 16:16:40|683.46|679.46|683.12|679.12|683.46|679.46|682.87|678.87|30
1622564210000|2021-06-01 16:16:50|683.06|679.06|683.41|679.41|683.52|679.52|682.95|678.95|28
1622564220000|2021-06-01 16:17:00|683.34|679.34|683.38|679.38|683.47|679.47|683.29|679.29|24
1622564230000|2021-06-01 16:17:10|683.36|679.36|683.42|679.42|683.48|679.48|683.33|679.33|21
1622564240000|2021-06-01 16:17:20|683.38|679.38|683.26|679.26|683.38|679.38|683.25|679.25|25
1622564250000|2021-06-01 16:17:30|683.23|679.23|683.12|679.12|683.33|679.33|683.12|679.12|24
1622564260000|2021-06-01 16:17:40|683.1|679.1|682.75|678.75|683.1|679.1|682.69|678.69|16
1622564270000|2021-06-01 16:17:50|682.76|678.76|683.2|679.2|683.2|679.2|682.76|678.76|26
1622564280000|2021-06-01 16:18:00|683.21|679.21|683.25|679.25|683.25|679.25|683.04|679.04|26
1622564290000|2021-06-01 16:18:10|683.29|679.29|683.28|679.28|683.29|679.29|683.04|679.04|26
1622564300000|2021-06-01 16:18:20|683.27|679.27|683.34|679.34|683.4|679.4|683.25|679.25|25
1622564310000|2021-06-01 16:18:30|683.35|679.35|683.73|679.73|683.73|679.73|683.34|679.34|13
1622564320000|2021-06-01 16:18:40|683.69|679.69|683.36|679.36|683.69|679.69|683.36|679.36|26
1622564330000|2021-06-01 16:18:50|683.35|679.35|683.4|679.4|683.41|679.41|683.35|679.35|20
1622564340000|2021-06-01 16:19:00|683.38|679.38|683.5|679.5|683.64|679.64|683.37|679.37|20
1622564350000|2021-06-01 16:19:10|683.49|679.49|684|680|684|680|683.45|679.45|26
1622564360000|2021-06-01 16:19:20|684.01|680.01|683.99|679.99|684.21|680.21|683.92|679.92|34
1622564370000|2021-06-01 16:19:30|684|680|683.68|679.68|684|680|683.68|679.68|19
1622564380000|2021-06-01 16:19:40|683.69|679.69|683.64|679.64|683.82|679.82|683.62|679.62|23
1622564390000|2021-06-01 16:19:50|683.62|679.62|683.94|679.94|684.03|680.03|683.61|679.61|24
1622564400000|2021-06-01 16:20:00|683.92|679.92|683.97|679.97|683.97|679.97|683.75|679.75|29
1622564410000|2021-06-01 16:20:10|683.96|679.96|684.68|680.68|684.77|680.77|683.93|679.93|30
1622564420000|2021-06-01 16:20:20|684.32|680.32|684.46|680.46|684.63|680.63|684.18|680.18|31
1622564430000|2021-06-01 16:20:30|684.45|680.45|683.94|679.94|684.5|680.5|683.92|679.92|36
1622564440000|2021-06-01 16:20:40|683.96|679.96|684|680|684.05|680.05|683.95|679.95|27
1622564450000|2021-06-01 16:20:50|683.98|679.98|683.57|679.57|684.01|680.01|683.55|679.55|27
1622564460000|2021-06-01 16:21:00|683.58|679.58|683.68|679.68|683.68|679.68|683.5|679.5|21
1622564470000|2021-06-01 16:21:10|683.76|679.76|684.19|680.19|684.19|680.19|683.68|679.68|21
1622564480000|2021-06-01 16:21:20|684.2|680.2|684.24|680.24|684.45|680.45|684.04|680.04|33
1622564490000|2021-06-01 16:21:30|684.25|680.25|684.41|680.41|684.41|680.41|684.19|680.19|28
1622564500000|2021-06-01 16:21:40|684.46|680.46|684.01|680.01|684.47|680.47|684|680|33
1622564510000|2021-06-01 16:21:50|684|680|683.82|679.82|684.17|680.17|683.81|679.81|25
1622564520000|2021-06-01 16:22:00|683.83|679.83|683.64|679.64|684|680|683.49|679.49|33
1622564530000|2021-06-01 16:22:10|683.7|679.7|683.09|679.09|683.76|679.76|683.08|679.08|28
1622564540000|2021-06-01 16:22:20|683.1|679.1|683.46|679.46|683.49|679.49|683.1|679.1|27
1622564550000|2021-06-01 16:22:30|683.44|679.44|683.29|679.29|683.46|679.46|683.19|679.19|28
1622564560000|2021-06-01 16:22:40|683.25|679.25|683.62|679.62|683.64|679.64|683.24|679.24|30
1622564570000|2021-06-01 16:22:50|683.63|679.63|684|680|684|680|683.57|679.57|26
1622564580000|2021-06-01 16:23:00|683.99|679.99|684.02|680.02|684.03|680.03|683.96|679.96|26
1622564590000|2021-06-01 16:23:10|684|680|683.74|679.74|684.03|680.03|683.73|679.73|27
1622564600000|2021-06-01 16:23:20|683.73|679.73|683.37|679.37|683.78|679.78|683.37|679.37|23
1622564610000|2021-06-01 16:23:30|683.36|679.36|683.16|679.16|683.36|679.36|683.12|679.12|18
1622564620000|2021-06-01 16:23:40|683.24|679.24|683.25|679.25|683.45|679.45|683.12|679.12|27
1622564630000|2021-06-01 16:23:50|683.19|679.19|683.34|679.34|683.53|679.53|683.14|679.14|28
1622564640000|2021-06-01 16:24:00|683.36|679.36|684.32|680.32|684.32|680.32|683.33|679.33|30
1622564650000|2021-06-01 16:24:10|684.28|680.28|684.23|680.23|684.28|680.28|684.03|680.03|29
1622564660000|2021-06-01 16:24:20|684.22|680.22|684.1|680.1|684.26|680.26|684|680|25
1622564670000|2021-06-01 16:24:30|684.11|680.11|684.04|680.04|684.18|680.18|684.01|680.01|28
1622564680000|2021-06-01 16:24:40|684.05|680.05|683.95|679.95|684.07|680.07|683.94|679.94|19
1622564690000|2021-06-01 16:24:50|683.94|679.94|683.95|679.95|684.01|680.01|683.94|679.94|17
1622564700000|2021-06-01 16:25:00|683.96|679.96|684.2|680.2|684.31|680.31|683.96|679.96|23
1622564710000|2021-06-01 16:25:10|684.21|680.21|683.51|679.51|684.23|680.23|683.51|679.51|34
1622564720000|2021-06-01 16:25:20|683.5|679.5|683.46|679.46|683.61|679.61|683.46|679.46|17
1622564730000|2021-06-01 16:25:30|683.47|679.47|683.88|679.88|683.88|679.88|683.46|679.46|23
1622564740000|2021-06-01 16:25:40|683.87|679.87|683.99|679.99|683.99|679.99|683.74|679.74|19
1622564750000|2021-06-01 16:25:50|684.01|680.01|683.5|679.5|684.01|680.01|683.48|679.48|26
1622564760000|2021-06-01 16:26:00|683.54|679.54|683.75|679.75|683.75|679.75|683.54|679.54|20
1622564770000|2021-06-01 16:26:10|683.74|679.74|683.58|679.58|683.76|679.76|683.58|679.58|19
1622564780000|2021-06-01 16:26:20|683.59|679.59|682.89|678.89|683.59|679.59|682.89|678.89|33
1622564790000|2021-06-01 16:26:30|682.9|678.9|682.42|678.42|682.92|678.92|682.36|678.36|35
1622564800000|2021-06-01 16:26:40|682.43|678.43|682.38|678.38|682.47|678.47|682.38|678.38|23
1622564810000|2021-06-01 16:26:50|682.39|678.39|681.99|677.99|682.48|678.48|681.99|677.99|28
1622564820000|2021-06-01 16:27:00|681.98|677.98|683.07|679.07|683.35|679.35|681.97|677.97|36
1622564830000|2021-06-01 16:27:10|683.06|679.06|682.23|678.23|683.06|679.06|682.23|678.23|29
1622564840000|2021-06-01 16:27:20|682.37|678.37|682.29|678.29|682.44|678.44|682.04|678.04|25
1622564850000|2021-06-01 16:27:30|682.35|678.35|682.72|678.72|682.73|678.73|682.35|678.35|34
1622564860000|2021-06-01 16:27:40|682.73|678.73|682.77|678.77|682.84|678.84|682.62|678.62|27
1622564870000|2021-06-01 16:27:50|682.75|678.75|682.47|678.47|682.77|678.77|682.46|678.46|24
1622564880000|2021-06-01 16:28:00|682.48|678.48|682.4|678.4|682.48|678.48|682.37|678.37|29
1622564890000|2021-06-01 16:28:10|682.38|678.38|682.82|678.82|682.91|678.91|682.37|678.37|28
1622564900000|2021-06-01 16:28:20|682.85|678.85|682.9|678.9|682.99|678.99|682.82|678.82|20
1622564910000|2021-06-01 16:28:30|682.82|678.82|683.02|679.02|683.02|679.02|682.82|678.82|25
1622564920000|2021-06-01 16:28:40|683.09|679.09|682.8|678.8|683.33|679.33|682.8|678.8|27
1622564930000|2021-06-01 16:28:50|682.81|678.81|682.84|678.84|682.84|678.84|682.71|678.71|27
1622564940000|2021-06-01 16:29:00|682.83|678.83|684.22|680.22|684.22|680.22|682.82|678.82|32
1622564950000|2021-06-01 16:29:10|684.21|680.21|684.11|680.11|684.34|680.34|684.09|680.09|27
1622564960000|2021-06-01 16:29:20|684.1|680.1|684.07|680.07|684.16|680.16|683.9|679.9|33
1622564970000|2021-06-01 16:29:30|684.08|680.08|684.19|680.19|684.23|680.23|684.08|680.08|21
1622564980000|2021-06-01 16:29:40|684.18|680.18|684.07|680.07|684.2|680.2|684.04|680.04|24
1622564990000|2021-06-01 16:29:50|684.09|680.09|684.22|680.22|684.22|680.22|684.02|680.02|18
1622565000000|2021-06-01 16:30:00|684.18|680.18|683.4|679.4|684.18|680.18|683.4|679.4|29
1622565010000|2021-06-01 16:30:10|683.35|679.35|683.17|679.17|683.35|679.35|683.09|679.09|23
1622565020000|2021-06-01 16:30:20|683.18|679.18|683.39|679.39|683.39|679.39|683.17|679.17|25
1622565030000|2021-06-01 16:30:30|683.4|679.4|683.91|679.91|683.91|679.91|683.37|679.37|25
1622565040000|2021-06-01 16:30:40|683.92|679.92|683.72|679.72|683.97|679.97|683.69|679.69|26
1622565050000|2021-06-01 16:30:50|683.77|679.77|683.11|679.11|683.83|679.83|683.11|679.11|27
1622565060000|2021-06-01 16:31:00|683.13|679.13|683.88|679.88|683.88|679.88|683.12|679.12|28
1622565070000|2021-06-01 16:31:10|683.91|679.91|684.04|680.04|684.04|680.04|683.91|679.91|16
1622565080000|2021-06-01 16:31:20|684.03|680.03|684.36|680.36|684.36|680.36|684|680|14
1622565090000|2021-06-01 16:31:30|684.35|680.35|684.48|680.48|684.59|680.59|684.28|680.28|26
1622565100000|2021-06-01 16:31:40|684.49|680.49|684.46|680.46|684.5|680.5|684.37|680.37|30
1622565110000|2021-06-01 16:31:50|684.47|680.47|684.48|680.48|684.5|680.5|684.32|680.32|22
1622565120000|2021-06-01 16:32:00|684.46|680.46|685.36|681.36|685.47|681.47|684.46|680.46|21
1622565130000|2021-06-01 16:32:10|685.37|681.37|685.24|681.24|685.38|681.38|684.83|680.83|30
1622565140000|2021-06-01 16:32:20|685.25|681.25|685.44|681.44|685.44|681.44|684.98|680.98|32
1622565150000|2021-06-01 16:32:30|685.45|681.45|685.27|681.27|685.6|681.6|685.2|681.2|26
1622565160000|2021-06-01 16:32:40|685.25|681.25|685.2|681.2|685.28|681.28|685.09|681.09|26
1622565170000|2021-06-01 16:32:50|685.26|681.26|685|681|685.26|681.26|684.88|680.88|28
1622565180000|2021-06-01 16:33:00|684.97|680.97|684.61|680.61|684.97|680.97|684.61|680.61|25
1622565190000|2021-06-01 16:33:10|684.62|680.62|684.78|680.78|684.82|680.82|684.62|680.62|26
1622565200000|2021-06-01 16:33:20|684.79|680.79|684.5|680.5|684.79|680.79|684.5|680.5|34
1622565210000|2021-06-01 16:33:30|684.49|680.49|684.46|680.46|684.52|680.52|684.45|680.45|30
1622565220000|2021-06-01 16:33:40|684.44|680.44|684.41|680.41|684.54|680.54|684.36|680.36|26
1622565230000|2021-06-01 16:33:50|684.47|680.47|684.35|680.35|684.54|680.54|684.34|680.34|17
1622565240000|2021-06-01 16:34:00|684.36|680.36|684.77|680.77|684.77|680.77|684.36|680.36|21
1622565250000|2021-06-01 16:34:10|684.78|680.78|684.65|680.65|684.78|680.78|684.56|680.56|18
1622565260000|2021-06-01 16:34:20|684.66|680.66|684.93|680.93|685.04|681.04|684.66|680.66|24
1622565270000|2021-06-01 16:34:30|684.92|680.92|684.59|680.59|684.92|680.92|684.58|680.58|23
1622565280000|2021-06-01 16:34:40|684.6|680.6|684.66|680.66|684.72|680.72|684.6|680.6|27
1622565290000|2021-06-01 16:34:50|684.67|680.67|684.44|680.44|684.71|680.71|684.41|680.41|23
1622565300000|2021-06-01 16:35:00|684.43|680.43|684.48|680.48|684.54|680.54|684.43|680.43|18
1622565310000|2021-06-01 16:35:10|684.44|680.44|684.97|680.97|684.97|680.97|684.44|680.44|24
1622565320000|2021-06-01 16:35:20|684.96|680.96|684.66|680.66|685.03|681.03|684.64|680.64|28
1622565330000|2021-06-01 16:35:30|684.7|680.7|684.8|680.8|684.86|680.86|684.66|680.66|31
1622565340000|2021-06-01 16:35:40|684.79|680.79|684.87|680.87|685.02|681.02|684.78|680.78|19
1622565350000|2021-06-01 16:35:50|684.88|680.88|685.02|681.02|685.08|681.08|684.88|680.88|22
1622565360000|2021-06-01 16:36:00|684.99|680.99|684.58|680.58|685.01|681.01|684.58|680.58|18
1622565370000|2021-06-01 16:36:10|684.54|680.54|684.3|680.3|684.54|680.54|684.15|680.15|24
1622565380000|2021-06-01 16:36:20|684.2|680.2|684.26|680.26|684.66|680.66|684.19|680.19|27
1622565390000|2021-06-01 16:36:30|684.27|680.27|684.65|680.65|684.69|680.69|684.23|680.23|27
1622565400000|2021-06-01 16:36:40|684.67|680.67|684.35|680.35|684.69|680.69|684.32|680.32|17
1622565410000|2021-06-01 16:36:50|684.34|680.34|684.24|680.24|684.34|680.34|684.2|680.2|14
1622565420000|2021-06-01 16:37:00|684.29|680.29|683.63|679.63|684.39|680.39|683.63|679.63|35
1622565430000|2021-06-01 16:37:10|683.54|679.54|683.32|679.32|683.66|679.66|683.24|679.24|29
1622565440000|2021-06-01 16:37:20|683.28|679.28|683.25|679.25|683.37|679.37|683.17|679.17|28
1622565450000|2021-06-01 16:37:30|683.26|679.26|683.21|679.21|683.37|679.37|683.12|679.12|24
1622565460000|2021-06-01 16:37:40|683.2|679.2|683.38|679.38|683.44|679.44|683.19|679.19|28
1622565470000|2021-06-01 16:37:50|683.39|679.39|683.18|679.18|683.41|679.41|683.18|679.18|26
1622565480000|2021-06-01 16:38:00|683.21|679.21|683.2|679.2|683.24|679.24|683.19|679.19|22
1622565490000|2021-06-01 16:38:10|683.22|679.22|683.41|679.41|683.42|679.42|683.21|679.21|19
1622565500000|2021-06-01 16:38:20|683.47|679.47|683.5|679.5|683.59|679.59|683.47|679.47|31
1622565510000|2021-06-01 16:38:30|683.54|679.54|683.89|679.89|683.93|679.93|683.54|679.54|28
1622565520000|2021-06-01 16:38:40|683.92|679.92|683.57|679.57|683.94|679.94|683.52|679.52|27
1622565530000|2021-06-01 16:38:50|683.56|679.56|683.37|679.37|683.56|679.56|683.36|679.36|19
1622565540000|2021-06-01 16:39:00|683.35|679.35|683.61|679.61|683.63|679.63|683.35|679.35|21
1622565550000|2021-06-01 16:39:10|683.62|679.62|683.88|679.88|683.96|679.96|683.59|679.59|36
1622565560000|2021-06-01 16:39:20|683.89|679.89|684.31|680.31|684.31|680.31|683.77|679.77|24
1622565570000|2021-06-01 16:39:30|684.34|680.34|684.2|680.2|684.34|680.34|684.03|680.03|30
1622565580000|2021-06-01 16:39:40|684.13|680.13|684|680|684.21|680.21|683.89|679.89|25
1622565590000|2021-06-01 16:39:50|683.92|679.92|684.05|680.05|684.08|680.08|683.8|679.8|27
1622565600000|2021-06-01 16:40:00|684.04|680.04|684.43|680.43|684.43|680.43|684.03|680.03|20
1622565610000|2021-06-01 16:40:10|684.44|680.44|684.09|680.09|684.51|680.51|684.08|680.08|24
1622565620000|2021-06-01 16:40:20|684.08|680.08|683.61|679.61|684.1|680.1|683.61|679.61|24
1622565630000|2021-06-01 16:40:30|683.65|679.65|683.59|679.59|683.8|679.8|683.47|679.47|22
1622565640000|2021-06-01 16:40:40|683.62|679.62|683.48|679.48|683.62|679.62|683.48|679.48|15
1622565650000|2021-06-01 16:40:50|683.47|679.47|683.5|679.5|683.5|679.5|683.39|679.39|15
1622565660000|2021-06-01 16:41:00|683.49|679.49|683.47|679.47|683.5|679.5|683.42|679.42|21
1622565670000|2021-06-01 16:41:10|683.45|679.45|683.4|679.4|683.45|679.45|683.39|679.39|8
1622565680000|2021-06-01 16:41:20|683.39|679.39|683.27|679.27|683.41|679.41|683.27|679.27|16
1622565690000|2021-06-01 16:41:30|683.28|679.28|683|679|683.31|679.31|682.89|678.89|27
1622565700000|2021-06-01 16:41:40|682.98|678.98|683.11|679.11|683.17|679.17|682.94|678.94|22
1622565710000|2021-06-01 16:41:50|683.1|679.1|683.02|679.02|683.1|679.1|683.01|679.01|11
1622565720000|2021-06-01 16:42:00|683.03|679.03|683.61|679.61|683.65|679.65|682.83|678.83|31
1622565730000|2021-06-01 16:42:10|683.23|679.23|683.34|679.34|683.46|679.46|683.23|679.23|27
1622565740000|2021-06-01 16:42:20|683.38|679.38|683.23|679.23|683.44|679.44|683.15|679.15|27
1622565750000|2021-06-01 16:42:30|683.21|679.21|683.74|679.74|683.74|679.74|683.21|679.21|20
1622565760000|2021-06-01 16:42:40|683.73|679.73|683.83|679.83|683.88|679.88|683.73|679.73|19
1622565770000|2021-06-01 16:42:50|683.84|679.84|683.84|679.84|683.86|679.86|683.79|679.79|14
1622565780000|2021-06-01 16:43:00|683.87|679.87|683.12|679.12|683.9|679.9|683.12|679.12|22
1622565790000|2021-06-01 16:43:10|683.13|679.13|683.26|679.26|683.36|679.36|683.12|679.12|19
1622565800000|2021-06-01 16:43:20|683.25|679.25|683.5|679.5|683.51|679.51|683.16|679.16|33
1622565810000|2021-06-01 16:43:30|683.56|679.56|683.78|679.78|683.79|679.79|683.54|679.54|20
1622565820000|2021-06-01 16:43:40|683.79|679.79|683.65|679.65|683.85|679.85|683.49|679.49|21
1622565830000|2021-06-01 16:43:50|683.67|679.67|683.93|679.93|683.99|679.99|683.67|679.67|18
1622565840000|2021-06-01 16:44:00|683.96|679.96|683.93|679.93|683.96|679.96|683.84|679.84|10
1622565850000|2021-06-01 16:44:10|683.97|679.97|684.46|680.46|684.46|680.46|683.97|679.97|18
1622565860000|2021-06-01 16:44:20|684.5|680.5|684.68|680.68|684.96|680.96|684.4|680.4|31
1622565870000|2021-06-01 16:44:30|684.67|680.67|684.53|680.53|684.67|680.67|684.52|680.52|25
1622565880000|2021-06-01 16:44:40|684.55|680.55|684.67|680.67|684.67|680.67|684.55|680.55|21
1622565890000|2021-06-01 16:44:50|684.59|680.59|684.53|680.53|684.67|680.67|684.52|680.52|25
1622565900000|2021-06-01 16:45:00|684.39|680.39|683.71|679.71|684.39|680.39|683.67|679.67|21
1622565910000|2021-06-01 16:45:10|683.68|679.68|683.75|679.75|683.78|679.78|683.64|679.64|20
1622565920000|2021-06-01 16:45:20|683.76|679.76|683.67|679.67|683.8|679.8|683.67|679.67|20
1622565930000|2021-06-01 16:45:30|683.53|679.53|683.46|679.46|683.53|679.53|683.24|679.24|18
1622565940000|2021-06-01 16:45:40|683.49|679.49|683.5|679.5|683.52|679.52|683.46|679.46|28
1622565950000|2021-06-01 16:45:50|683.51|679.51|683.29|679.29|683.53|679.53|683.29|679.29|21
1622565960000|2021-06-01 16:46:00|683.25|679.25|682.94|678.94|683.25|679.25|682.8|678.8|19
1622565970000|2021-06-01 16:46:10|683.02|679.02|683.77|679.77|683.77|679.77|683.01|679.01|29
1622565980000|2021-06-01 16:46:20|683.78|679.78|683.35|679.35|683.81|679.81|683.32|679.32|31
1622565990000|2021-06-01 16:46:30|683.36|679.36|683.26|679.26|683.36|679.36|683.1|679.1|28
1622566000000|2021-06-01 16:46:40|683.32|679.32|683.43|679.43|683.48|679.48|683.24|679.24|28
1622566010000|2021-06-01 16:46:50|683.44|679.44|683.18|679.18|683.44|679.44|683.15|679.15|22
1622566020000|2021-06-01 16:47:00|683.17|679.17|682.8|678.8|683.17|679.17|682.77|678.77|29
1622566030000|2021-06-01 16:47:10|682.78|678.78|682.15|678.15|682.89|678.89|682.15|678.15|22
1622566040000|2021-06-01 16:47:20|682.13|678.13|681.53|677.53|682.17|678.17|681.53|677.53|22
1622566050000|2021-06-01 16:47:30|681.54|677.54|680.98|676.98|681.59|677.59|680.92|676.92|21
1622566060000|2021-06-01 16:47:40|681.02|677.02|680.92|676.92|681.06|677.06|680.86|676.86|27
1622566070000|2021-06-01 16:47:50|680.91|676.91|680.85|676.85|680.92|676.92|680.74|676.74|30
1622566080000|2021-06-01 16:48:00|680.87|676.87|680.85|676.85|681.13|677.13|680.82|676.82|31
1622566090000|2021-06-01 16:48:10|680.86|676.86|680.86|676.86|680.9|676.9|680.79|676.79|22
1622566100000|2021-06-01 16:48:20|680.85|676.85|680.56|676.56|680.85|676.85|680.48|676.48|25
1622566110000|2021-06-01 16:48:30|680.57|676.57|680.4|676.4|680.59|676.59|680.31|676.31|25
1622566120000|2021-06-01 16:48:40|680.39|676.39|680.09|676.09|680.39|676.39|679.98|675.98|32
1622566130000|2021-06-01 16:48:50|680.15|676.15|680.11|676.11|680.2|676.2|680.01|676.01|31
1622566140000|2021-06-01 16:49:00|680.1|676.1|680.73|676.73|680.74|676.74|680.09|676.09|26
1622566150000|2021-06-01 16:49:10|680.74|676.74|680.79|676.79|681|677|680.74|676.74|27
1622566160000|2021-06-01 16:49:20|680.78|676.78|680.18|676.18|680.78|676.78|680.18|676.18|26
1622566170000|2021-06-01 16:49:30|680.22|676.22|679.82|675.82|680.22|676.22|679.82|675.82|31
1622566180000|2021-06-01 16:49:40|679.79|675.79|679.6|675.6|679.79|675.79|679.58|675.58|25
1622566190000|2021-06-01 16:49:50|679.59|675.59|679.5|675.5|679.62|675.62|679.5|675.5|13
1622566200000|2021-06-01 16:50:00|679.48|675.48|679.69|675.69|679.98|675.98|679.36|675.36|30
1622566210000|2021-06-01 16:50:10|679.58|675.58|679.42|675.42|679.58|675.58|679.42|675.42|30
1622566220000|2021-06-01 16:50:20|679.34|675.34|678.5|674.5|679.39|675.39|678.11|674.11|34
1622566230000|2021-06-01 16:50:30|678.12|674.12|677.76|673.76|678.61|674.61|677.76|673.76|17
1622566240000|2021-06-01 16:50:40|677.72|673.72|677.63|673.63|677.88|673.88|677.51|673.51|31
1622566250000|2021-06-01 16:50:50|677.67|673.67|678.1|674.1|678.12|674.12|677.67|673.67|26
1622566260000|2021-06-01 16:51:00|678.11|674.11|677.86|673.86|678.11|674.11|677.79|673.79|33
1622566270000|2021-06-01 16:51:10|677.91|673.91|677.83|673.83|677.94|673.94|677.82|673.82|29
1622566280000|2021-06-01 16:51:20|677.84|673.84|677.31|673.31|677.91|673.91|677.31|673.31|37
1622566290000|2021-06-01 16:51:30|677.32|673.32|677.66|673.66|677.66|673.66|677.27|673.27|33
1622566300000|2021-06-01 16:51:40|677.61|673.61|677.93|673.93|677.95|673.95|677.56|673.56|33
1622566310000|2021-06-01 16:51:50|677.94|673.94|677.94|673.94|678.01|674.01|677.52|673.52|30
1622566320000|2021-06-01 16:52:00|677.95|673.95|677.77|673.77|677.95|673.95|677.45|673.45|28
1622566330000|2021-06-01 16:52:10|677.76|673.76|677.46|673.46|677.92|673.92|677.45|673.45|27
1622566340000|2021-06-01 16:52:20|677.48|673.48|677.36|673.36|677.64|673.64|677.25|673.25|29
1622566350000|2021-06-01 16:52:30|677.26|673.26|676.93|672.93|677.26|673.26|676.91|672.91|30
1622566360000|2021-06-01 16:52:40|677.11|673.11|676.71|672.71|677.11|673.11|676.5|672.5|29
1622566370000|2021-06-01 16:52:50|676.72|672.72|676.15|672.15|676.79|672.79|676.15|672.15|23
1622566380000|2021-06-01 16:53:00|676.02|672.02|676.92|672.92|677.07|673.07|676.02|672.02|31
1622566390000|2021-06-01 16:53:10|676.75|672.75|676.86|672.86|676.88|672.88|676.45|672.45|33
1622566400000|2021-06-01 16:53:20|676.85|672.85|677.39|673.39|677.39|673.39|676.74|672.74|31
1622566410000|2021-06-01 16:53:30|677.5|673.5|677.21|673.21|677.53|673.53|677.15|673.15|31
1622566420000|2021-06-01 16:53:40|677.19|673.19|677.59|673.59|677.72|673.72|677.09|673.09|30
1622566430000|2021-06-01 16:53:50|677.45|673.45|677.48|673.48|677.59|673.59|677.42|673.42|32
1622566440000|2021-06-01 16:54:00|677.47|673.47|677.65|673.65|677.65|673.65|677.47|673.47|25
1622566450000|2021-06-01 16:54:10|677.62|673.62|677.14|673.14|677.62|673.62|677.13|673.13|30
1622566460000|2021-06-01 16:54:20|677.15|673.15|677.2|673.2|677.22|673.22|677.14|673.14|22
1622566470000|2021-06-01 16:54:30|677.21|673.21|677.21|673.21|677.25|673.25|677.17|673.17|18
1622566480000|2021-06-01 16:54:40|677.22|673.22|677.21|673.21|677.31|673.31|677.11|673.11|20
1622566490000|2021-06-01 16:54:50|677.2|673.2|677.54|673.54|677.7|673.7|677.19|673.19|24
1622566500000|2021-06-01 16:55:00|677.48|673.48|676.94|672.94|677.49|673.49|676.94|672.94|26
1622566510000|2021-06-01 16:55:10|677.01|673.01|677.13|673.13|677.19|673.19|677.01|673.01|26
1622566520000|2021-06-01 16:55:20|677.12|673.12|677.01|673.01|677.17|673.17|677.01|673.01|30
1622566530000|2021-06-01 16:55:30|676.98|672.98|676.86|672.86|677.06|673.06|676.85|672.85|29
1622566540000|2021-06-01 16:55:40|676.81|672.81|677.02|673.02|677.06|673.06|676.81|672.81|25
1622566550000|2021-06-01 16:55:50|677.05|673.05|676.99|672.99|677.19|673.19|676.96|672.96|22
1622566560000|2021-06-01 16:56:00|677.01|673.01|677.51|673.51|677.54|673.54|677.01|673.01|26
1622566570000|2021-06-01 16:56:10|677.54|673.54|677.57|673.57|677.6|673.6|677.35|673.35|28
1622566580000|2021-06-01 16:56:20|677.58|673.58|677.56|673.56|677.62|673.62|677.52|673.52|22
1622566590000|2021-06-01 16:56:30|677.33|673.33|677.55|673.55|677.84|673.84|677.33|673.33|33
1622566600000|2021-06-01 16:56:40|677.54|673.54|678.15|674.15|678.19|674.19|677.54|673.54|27
1622566610000|2021-06-01 16:56:50|678.17|674.17|678.25|674.25|678.28|674.28|678.12|674.12|24
1622566620000|2021-06-01 16:57:00|678.24|674.24|678.3|674.3|678.3|674.3|678.07|674.07|19
1622566630000|2021-06-01 16:57:10|678.29|674.29|678.2|674.2|678.55|674.55|678.2|674.2|25
1622566640000|2021-06-01 16:57:20|678.23|674.23|678.01|674.01|678.23|674.23|678|674|20
1622566650000|2021-06-01 16:57:30|677.98|673.98|677.44|673.44|678|674|677.4|673.4|32
1622566660000|2021-06-01 16:57:40|677.43|673.43|676.18|672.18|677.54|673.54|676.15|672.15|33
1622566670000|2021-06-01 16:57:50|676.25|672.25|675.86|671.86|676.41|672.41|675.84|671.84|29
1622566680000|2021-06-01 16:58:00|675.85|671.85|676|672|676.13|672.13|675.82|671.82|25
1622566690000|2021-06-01 16:58:10|676.04|672.04|676.01|672.01|676.12|672.12|675.89|671.89|29
1622566700000|2021-06-01 16:58:20|676.02|672.02|676.03|672.03|676.04|672.04|675.87|671.87|25
1622566710000|2021-06-01 16:58:30|676.05|672.05|677.11|673.11|677.18|673.18|676.05|672.05|32
1622566720000|2021-06-01 16:58:40|677.14|673.14|677.11|673.11|677.18|673.18|677.03|673.03|30
1622566730000|2021-06-01 16:58:50|677.15|673.15|677.23|673.23|677.7|673.7|677.14|673.14|32
1622566740000|2021-06-01 16:59:00|677.29|673.29|678.56|674.56|678.56|674.56|677.13|673.13|36
1622566750000|2021-06-01 16:59:10|678.59|674.59|679.33|675.33|679.48|675.48|678.59|674.59|26
1622566760000|2021-06-01 16:59:20|679.4|675.4|679.43|675.43|679.43|675.43|679.25|675.25|34
1622566770000|2021-06-01 16:59:30|679.41|675.41|679.47|675.47|679.68|675.68|679.39|675.39|33
1622566780000|2021-06-01 16:59:40|679.54|675.54|679.36|675.36|679.56|675.56|679.1|675.1|28
1622566790000|2021-06-01 16:59:50|679.34|675.34|678.95|674.95|679.4|675.4|678.95|674.95|30
1622566800000|2021-06-01 17:00:00|678.88|674.88|677.07|673.07|678.88|674.88|677.07|673.07|37
1622566810000|2021-06-01 17:00:10|677.08|673.08|676.98|672.98|677.34|673.34|676.9|672.9|31
1622566820000|2021-06-01 17:00:20|676.97|672.97|677.62|673.62|677.66|673.66|676.97|672.97|31
1622566830000|2021-06-01 17:00:30|677.61|673.61|677.92|673.92|677.93|673.93|677.52|673.52|26
1622566840000|2021-06-01 17:00:40|677.99|673.99|678.17|674.17|678.26|674.26|677.99|673.99|25
1622566850000|2021-06-01 17:00:50|678.24|674.24|679.1|675.1|679.18|675.18|678.21|674.21|36
1622566860000|2021-06-01 17:01:00|679.12|675.12|679.52|675.52|679.52|675.52|679.1|675.1|28
1622566870000|2021-06-01 17:01:10|679.53|675.53|679.1|675.1|679.54|675.54|679.1|675.1|27
1622566880000|2021-06-01 17:01:20|679.09|675.09|679.13|675.13|679.14|675.14|678.84|674.84|30
1622566890000|2021-06-01 17:01:30|679|675|679.08|675.08|679.17|675.17|679|675|30
1622566900000|2021-06-01 17:01:40|679.04|675.04|679.33|675.33|679.34|675.34|678.97|674.97|29
1622566910000|2021-06-01 17:01:50|679.34|675.34|679.34|675.34|679.42|675.42|679.24|675.24|23
1622566920000|2021-06-01 17:02:00|679.33|675.33|679.27|675.27|679.41|675.41|678.94|674.94|31
1622566930000|2021-06-01 17:02:10|679.26|675.26|679.67|675.67|679.67|675.67|679.26|675.26|22
1622566940000|2021-06-01 17:02:20|679.66|675.66|679.36|675.36|679.66|675.66|679.26|675.26|25
1622566950000|2021-06-01 17:02:30|679.37|675.37|679.2|675.2|679.37|675.37|679.11|675.11|30
1622566960000|2021-06-01 17:02:40|679.16|675.16|679.56|675.56|679.56|675.56|679.14|675.14|32
1622566970000|2021-06-01 17:02:50|679.57|675.57|679.54|675.54|679.85|675.85|679.54|675.54|30
1622566980000|2021-06-01 17:03:00|679.57|675.57|679.91|675.91|679.96|675.96|679.54|675.54|24
1622566990000|2021-06-01 17:03:10|679.89|675.89|679.94|675.94|680.07|676.07|679.89|675.89|31
1622567000000|2021-06-01 17:03:20|679.96|675.96|679.73|675.73|679.97|675.97|679.65|675.65|28
1622567010000|2021-06-01 17:03:30|679.71|675.71|679.68|675.68|679.73|675.73|679.66|675.66|22
1622567020000|2021-06-01 17:03:40|679.67|675.67|679.7|675.7|679.76|675.76|679.66|675.66|19
1622567030000|2021-06-01 17:03:50|679.69|675.69|679.45|675.45|679.69|675.69|679.44|675.44|23
1622567040000|2021-06-01 17:04:00|679.51|675.51|679.56|675.56|679.57|675.57|679.51|675.51|11
1622567050000|2021-06-01 17:04:10|679.55|675.55|678.48|674.48|679.56|675.56|678.48|674.48|34
1622567060000|2021-06-01 17:04:20|678.44|674.44|678.59|674.59|678.72|674.72|678.35|674.35|28
1622567070000|2021-06-01 17:04:30|678.61|674.61|678.08|674.08|678.62|674.62|677.96|673.96|29
1622567080000|2021-06-01 17:04:40|678.06|674.06|677.8|673.8|678.06|674.06|677.4|673.4|30
1622567090000|2021-06-01 17:04:50|677.78|673.78|678.07|674.07|678.1|674.1|677.78|673.78|23
1622567100000|2021-06-01 17:05:00|678.04|674.04|677.74|673.74|678.04|674.04|677.25|673.25|34
1622567110000|2021-06-01 17:05:10|677.75|673.75|677.65|673.65|677.75|673.75|677.39|673.39|34
1622567120000|2021-06-01 17:05:20|677.63|673.63|678.01|674.01|678.16|674.16|677.63|673.63|28
1622567130000|2021-06-01 17:05:30|677.99|673.99|678.07|674.07|678.13|674.13|677.85|673.85|29
1622567140000|2021-06-01 17:05:40|678.03|674.03|678.28|674.28|678.28|674.28|677.96|673.96|29
1622567150000|2021-06-01 17:05:50|678.22|674.22|678.65|674.65|678.68|674.68|678.22|674.22|29
1622567160000|2021-06-01 17:06:00|678.63|674.63|679.42|675.42|679.45|675.45|678.61|674.61|24
1622567170000|2021-06-01 17:06:10|679.43|675.43|679.41|675.41|679.46|675.46|679.29|675.29|26
1622567180000|2021-06-01 17:06:20|679.42|675.42|678.6|674.6|679.45|675.45|678.6|674.6|29
1622567190000|2021-06-01 17:06:30|678.57|674.57|678.92|674.92|678.92|674.92|678.53|674.53|20
1622567200000|2021-06-01 17:06:40|678.91|674.91|679.06|675.06|679.26|675.26|678.89|674.89|31
1622567210000|2021-06-01 17:06:50|679.05|675.05|678.98|674.98|679.12|675.12|678.91|674.91|19
1622567220000|2021-06-01 17:07:00|679.07|675.07|679.37|675.37|679.39|675.39|678.94|674.94|31
1622567230000|2021-06-01 17:07:10|679.33|675.33|679.14|675.14|679.33|675.33|679.14|675.14|20
1622567240000|2021-06-01 17:07:20|679.13|675.13|679.06|675.06|679.18|675.18|679.06|675.06|20
1622567250000|2021-06-01 17:07:30|678.91|674.91|679.06|675.06|679.09|675.09|678.91|674.91|19
1622567260000|2021-06-01 17:07:40|679.04|675.04|679.43|675.43|679.45|675.45|679.02|675.02|28
1622567270000|2021-06-01 17:07:50|679.36|675.36|679.42|675.42|679.46|675.46|679.35|675.35|21
1622567280000|2021-06-01 17:08:00|679.43|675.43|679.41|675.41|679.45|675.45|679.37|675.37|21
1622567290000|2021-06-01 17:08:10|679.42|675.42|679.31|675.31|679.43|675.43|679.3|675.3|20
1622567300000|2021-06-01 17:08:20|679.29|675.29|678.9|674.9|679.29|675.29|678.9|674.9|21
1622567310000|2021-06-01 17:08:30|678.91|674.91|678.86|674.86|678.93|674.93|678.82|674.82|22
1622567320000|2021-06-01 17:08:40|678.85|674.85|679.23|675.23|679.23|675.23|678.85|674.85|26
1622567330000|2021-06-01 17:08:50|679.27|675.27|679.24|675.24|679.32|675.32|679.16|675.16|32
1622567340000|2021-06-01 17:09:00|679.25|675.25|679.64|675.64|679.66|675.66|679.19|675.19|30
1622567350000|2021-06-01 17:09:10|679.6|675.6|679|675|679.64|675.64|679|675|32
1622567360000|2021-06-01 17:09:20|678.97|674.97|678.36|674.36|678.97|674.97|678.34|674.34|30
1622567370000|2021-06-01 17:09:30|678.34|674.34|678.69|674.69|678.69|674.69|678.34|674.34|31
1622567380000|2021-06-01 17:09:40|678.6|674.6|678.6|674.6|678.75|674.75|678.59|674.59|22
1622567390000|2021-06-01 17:09:50|678.59|674.59|678.18|674.18|678.59|674.59|678.12|674.12|15
1622567400000|2021-06-01 17:10:00|678.15|674.15|678.13|674.13|678.23|674.23|678.1|674.1|26
1622567410000|2021-06-01 17:10:10|678.01|674.01|677.54|673.54|678.01|674.01|677.51|673.51|21
1622567420000|2021-06-01 17:10:20|677.56|673.56|677.24|673.24|677.56|673.56|677.24|673.24|32
1622567430000|2021-06-01 17:10:30|677.25|673.25|677.14|673.14|677.35|673.35|677.13|673.13|29
1622567440000|2021-06-01 17:10:40|677.12|673.12|677.2|673.2|677.2|673.2|677.03|673.03|20
1622567450000|2021-06-01 17:10:50|677.21|673.21|677.3|673.3|677.3|673.3|677.14|673.14|23
1622567460000|2021-06-01 17:11:00|677.28|673.28|677.68|673.68|677.69|673.69|677.23|673.23|30
1622567470000|2021-06-01 17:11:10|677.69|673.69|677.66|673.66|677.81|673.81|677.58|673.58|29
1622567480000|2021-06-01 17:11:20|677.65|673.65|677.16|673.16|677.65|673.65|677.12|673.12|28
1622567490000|2021-06-01 17:11:30|677.13|673.13|676.88|672.88|677.13|673.13|676.86|672.86|13
1622567500000|2021-06-01 17:11:40|676.84|672.84|676.68|672.68|676.98|672.98|676.67|672.67|23
1622567510000|2021-06-01 17:11:50|676.67|672.67|676.49|672.49|676.68|672.68|676.49|672.49|18
1622567520000|2021-06-01 17:12:00|676.5|672.5|676.41|672.41|676.51|672.51|676.38|672.38|18
1622567530000|2021-06-01 17:12:10|676.36|672.36|676.39|672.39|676.39|672.39|676.26|672.26|15
1622567540000|2021-06-01 17:12:20|676.37|672.37|676.34|672.34|676.43|672.43|676.32|672.32|21
1622567550000|2021-06-01 17:12:30|676.37|672.37|676.15|672.15|676.4|672.4|676.15|672.15|20
1622567560000|2021-06-01 17:12:40|676.13|672.13|676.17|672.17|676.21|672.21|676.13|672.13|20
1622567570000|2021-06-01 17:12:50|676.14|672.14|676.22|672.22|676.22|672.22|676.11|672.11|13
1622567580000|2021-06-01 17:13:00|676.21|672.21|676.27|672.27|676.28|672.28|676.21|672.21|14
1622567590000|2021-06-01 17:13:10|676.28|672.28|676.12|672.12|676.28|672.28|676.11|672.11|14
1622567600000|2021-06-01 17:13:20|676.11|672.11|676.09|672.09|676.23|672.23|676.09|672.09|20
1622567610000|2021-06-01 17:13:30|676.11|672.11|675.56|671.56|676.11|672.11|675.49|671.49|19
1622567620000|2021-06-01 17:13:40|675.57|671.57|675.56|671.56|675.67|671.67|675.49|671.49|30
1622567630000|2021-06-01 17:13:50|675.55|671.55|675.15|671.15|675.55|671.55|675.08|671.08|20
1622567640000|2021-06-01 17:14:00|675.16|671.16|675.65|671.65|675.65|671.65|675.15|671.15|27
1622567650000|2021-06-01 17:14:10|675.58|671.58|675.55|671.55|675.77|671.77|675.5|671.5|30
1622567660000|2021-06-01 17:14:20|675.53|671.53|675.27|671.27|675.54|671.54|675.27|671.27|30
1622567670000|2021-06-01 17:14:30|675.28|671.28|675.34|671.34|675.36|671.36|675.25|671.25|23
1622567680000|2021-06-01 17:14:40|675.42|671.42|676.21|672.21|676.22|672.22|675.42|671.42|31
1622567690000|2021-06-01 17:14:50|676.28|672.28|675.94|671.94|676.29|672.29|675.93|671.93|22
1622567700000|2021-06-01 17:15:00|675.93|671.93|676.21|672.21|676.21|672.21|675.78|671.78|27
1622567710000|2021-06-01 17:15:10|676.22|672.22|676.88|672.88|677.1|673.1|676.22|672.22|27
1622567720000|2021-06-01 17:15:20|676.45|672.45|676.56|672.56|677.03|673.03|676.33|672.33|31
1622567730000|2021-06-01 17:15:30|676.64|672.64|676.89|672.89|676.89|672.89|676.38|672.38|33
1622567740000|2021-06-01 17:15:40|676.92|672.92|677.09|673.09|677.26|673.26|676.87|672.87|31
1622567750000|2021-06-01 17:15:50|677.06|673.06|677.23|673.23|677.29|673.29|677.03|673.03|28
1622567760000|2021-06-01 17:16:00|677.41|673.41|677.4|673.4|677.48|673.48|677.35|673.35|25
1622567770000|2021-06-01 17:16:10|677.52|673.52|677.48|673.48|677.54|673.54|677.46|673.46|19
1622567780000|2021-06-01 17:16:20|677.5|673.5|677.25|673.25|677.5|673.5|677.25|673.25|29
1622567790000|2021-06-01 17:16:30|677.26|673.26|677.45|673.45|677.48|673.48|677.26|673.26|34
1622567800000|2021-06-01 17:16:40|677.46|673.46|677.59|673.59|677.96|673.96|677.46|673.46|34
1622567810000|2021-06-01 17:16:50|677.6|673.6|677.59|673.59|677.68|673.68|677.54|673.54|24
1622567820000|2021-06-01 17:17:00|677.6|673.6|677.86|673.86|677.91|673.91|677.59|673.59|17
1622567830000|2021-06-01 17:17:10|677.84|673.84|677.85|673.85|677.95|673.95|677.84|673.84|26
1622567840000|2021-06-01 17:17:20|677.86|673.86|677.86|673.86|677.94|673.94|677.83|673.83|20
1622567850000|2021-06-01 17:17:30|677.87|673.87|678.13|674.13|678.13|674.13|677.69|673.69|32
1622567860000|2021-06-01 17:17:40|678.12|674.12|678.39|674.39|678.4|674.4|678.08|674.08|28
1622567870000|2021-06-01 17:17:50|678.42|674.42|678.5|674.5|678.5|674.5|678.42|674.42|16
1622567880000|2021-06-01 17:18:00|678.51|674.51|678.84|674.84|679|675|678.49|674.49|26
1622567890000|2021-06-01 17:18:10|678.83|674.83|679|675|679.04|675.04|678.83|674.83|24
1622567900000|2021-06-01 17:18:20|678.98|674.98|678.63|674.63|678.98|674.98|678.57|674.57|29
1622567910000|2021-06-01 17:18:30|678.64|674.64|678.57|674.57|678.64|674.64|678.35|674.35|25
1622567920000|2021-06-01 17:18:40|678.58|674.58|678.55|674.55|678.79|674.79|678.54|674.54|30
1622567930000|2021-06-01 17:18:50|678.56|674.56|678.34|674.34|678.6|674.6|678.22|674.22|28
1622567940000|2021-06-01 17:19:00|678.32|674.32|678.39|674.39|678.47|674.47|678.29|674.29|31
1622567950000|2021-06-01 17:19:10|678.38|674.38|678.61|674.61|678.61|674.61|678.36|674.36|33
1622567960000|2021-06-01 17:19:20|678.55|674.55|678.71|674.71|678.71|674.71|678.55|674.55|17
1622567970000|2021-06-01 17:19:30|678.73|674.73|678.64|674.64|678.74|674.74|678.6|674.6|11
1622567980000|2021-06-01 17:19:40|678.61|674.61|678.59|674.59|678.63|674.63|678.57|674.57|18
1622567990000|2021-06-01 17:19:50|678.6|674.6|678.65|674.65|678.76|674.76|678.6|674.6|31
1622568000000|2021-06-01 17:20:00|678.62|674.62|679|675|679|675|678.62|674.62|29
1622568010000|2021-06-01 17:20:10|679.01|675.01|678.39|674.39|679.01|675.01|678.39|674.39|27
1622568020000|2021-06-01 17:20:20|678.37|674.37|678.1|674.1|678.41|674.41|678.1|674.1|24
1622568030000|2021-06-01 17:20:30|678.17|674.17|677.85|673.85|678.17|674.17|677.83|673.83|22
1622568040000|2021-06-01 17:20:40|677.66|673.66|677.62|673.62|677.77|673.77|677.37|673.37|23
1622568050000|2021-06-01 17:20:50|677.6|673.6|677.56|673.56|677.67|673.67|677.53|673.53|19
1622568060000|2021-06-01 17:21:00|677.47|673.47|677.22|673.22|677.55|673.55|677.21|673.21|15
1622568070000|2021-06-01 17:21:10|677.21|673.21|677|673|677.23|673.23|676.99|672.99|16
1622568080000|2021-06-01 17:21:20|677.01|673.01|677.02|673.02|677.3|673.3|677|673|32
1622568090000|2021-06-01 17:21:30|677.05|673.05|676.68|672.68|677.05|673.05|676.62|672.62|23
1622568100000|2021-06-01 17:21:40|676.67|672.67|676.68|672.68|676.71|672.71|676.64|672.64|18
1622568110000|2021-06-01 17:21:50|676.7|672.7|676.88|672.88|677|673|676.66|672.66|30
1622568120000|2021-06-01 17:22:00|676.87|672.87|677.18|673.18|677.32|673.32|676.87|672.87|25
1622568130000|2021-06-01 17:22:10|677.22|673.22|677.04|673.04|677.39|673.39|677.04|673.04|29
1622568140000|2021-06-01 17:22:20|677.01|673.01|677.28|673.28|677.32|673.32|676.82|672.82|35
1622568150000|2021-06-01 17:22:30|677.26|673.26|677.19|673.19|677.26|673.26|677.02|673.02|24
1622568160000|2021-06-01 17:22:40|677.23|673.23|676.6|672.6|677.23|673.23|676.6|672.6|27
1622568170000|2021-06-01 17:22:50|676.61|672.61|676.79|672.79|676.89|672.89|676.59|672.59|23
1622568180000|2021-06-01 17:23:00|676.77|672.77|676.6|672.6|676.77|672.77|676.59|672.59|26
1622568190000|2021-06-01 17:23:10|676.58|672.58|676.28|672.28|676.62|672.62|676.27|672.27|17
1622568200000|2021-06-01 17:23:20|676.27|672.27|676.35|672.35|676.46|672.46|676.27|672.27|18
1622568210000|2021-06-01 17:23:30|676.37|672.37|676.17|672.17|676.42|672.42|676.16|672.16|21
1622568220000|2021-06-01 17:23:40|676.15|672.15|676.35|672.35|676.37|672.37|676.02|672.02|25
1622568230000|2021-06-01 17:23:50|676.37|672.37|676.51|672.51|677.02|673.02|676.37|672.37|34
1622568240000|2021-06-01 17:24:00|676.49|672.49|676.11|672.11|676.52|672.52|676.06|672.06|29
1622568250000|2021-06-01 17:24:10|676.12|672.12|675.97|671.97|676.17|672.17|675.97|671.97|21
1622568260000|2021-06-01 17:24:20|675.98|671.98|676.63|672.63|676.67|672.67|675.98|671.98|27
1622568270000|2021-06-01 17:24:30|676.65|672.65|676.05|672.05|676.66|672.66|676.04|672.04|32
1622568280000|2021-06-01 17:24:40|676.06|672.06|676.55|672.55|676.55|672.55|676.05|672.05|29
1622568290000|2021-06-01 17:24:50|676.56|672.56|676.57|672.57|676.64|672.64|676.49|672.49|23
1622568300000|2021-06-01 17:25:00|676.56|672.56|677.03|673.03|677.04|673.04|676.52|672.52|26
1622568310000|2021-06-01 17:25:10|677.02|673.02|677.14|673.14|677.26|673.26|677.02|673.02|27
1622568320000|2021-06-01 17:25:20|677.15|673.15|677.88|673.88|677.9|673.9|677.12|673.12|27
1622568330000|2021-06-01 17:25:30|677.9|673.9|677.91|673.91|677.95|673.95|677.76|673.76|23
1622568340000|2021-06-01 17:25:40|677.96|673.96|678|674|678.04|674.04|677.92|673.92|21
1622568350000|2021-06-01 17:25:50|677.98|673.98|678.02|674.02|678.04|674.04|677.96|673.96|18
1622568360000|2021-06-01 17:26:00|678.13|674.13|678.07|674.07|678.18|674.18|678.01|674.01|19
1622568370000|2021-06-01 17:26:10|678.05|674.05|678.12|674.12|678.12|674.12|678.02|674.02|16
1622568380000|2021-06-01 17:26:20|678.09|674.09|678.19|674.19|678.19|674.19|678.08|674.08|20
1622568390000|2021-06-01 17:26:30|678.23|674.23|678.17|674.17|678.23|674.23|678.14|674.14|21
1622568400000|2021-06-01 17:26:40|678.28|674.28|678.5|674.5|678.5|674.5|678.28|674.28|24
1622568410000|2021-06-01 17:26:50|678.56|674.56|678.57|674.57|678.63|674.63|678.45|674.45|29
1622568420000|2021-06-01 17:27:00|678.58|674.58|678.78|674.78|678.78|674.78|678.57|674.57|28
1622568430000|2021-06-01 17:27:10|678.74|674.74|679.09|675.09|679.09|675.09|678.74|674.74|18
1622568440000|2021-06-01 17:27:20|679.14|675.14|679.32|675.32|679.38|675.38|679.14|675.14|25
1622568450000|2021-06-01 17:27:30|679.34|675.34|679.19|675.19|679.38|675.38|679.19|675.19|31
1622568460000|2021-06-01 17:27:40|679.18|675.18|678.98|674.98|679.27|675.27|678.93|674.93|25
1622568470000|2021-06-01 17:27:50|678.97|674.97|678.95|674.95|678.97|674.97|678.91|674.91|19
1622568480000|2021-06-01 17:28:00|678.96|674.96|679.16|675.16|679.25|675.25|678.96|674.96|27
1622568490000|2021-06-01 17:28:10|679.18|675.18|679.04|675.04|679.18|675.18|678.84|674.84|29
1622568500000|2021-06-01 17:28:20|678.97|674.97|678.73|674.73|678.97|674.97|678.73|674.73|21
1622568510000|2021-06-01 17:28:30|678.72|674.72|678.93|674.93|678.95|674.95|678.72|674.72|19
1622568520000|2021-06-01 17:28:40|678.91|674.91|678.69|674.69|678.91|674.91|678.69|674.69|26
1622568530000|2021-06-01 17:28:50|678.67|674.67|678.24|674.24|678.68|674.68|678.24|674.24|18
1622568540000|2021-06-01 17:29:00|678.23|674.23|678|674|678.6|674.6|678|674|31
1622568550000|2021-06-01 17:29:10|677.99|673.99|677.35|673.35|678|674|677.32|673.32|25
1622568560000|2021-06-01 17:29:20|677.42|673.42|677.33|673.33|677.43|673.43|677.33|673.33|16
1622568570000|2021-06-01 17:29:30|677.35|673.35|677.19|673.19|677.35|673.35|677.19|673.19|15
1622568580000|2021-06-01 17:29:40|677.29|673.29|677.18|673.18|677.29|673.29|677.18|673.18|6
1622568590000|2021-06-01 17:29:50|677.21|673.21|677.04|673.04|677.21|673.21|677|673|12
1622568600000|2021-06-01 17:30:00|677.03|673.03|676.36|672.36|677.03|673.03|676.35|672.35|19
1622568610000|2021-06-01 17:30:10|676.35|672.35|676.41|672.41|676.42|672.42|676.06|672.06|22
1622568620000|2021-06-01 17:30:20|676.42|672.42|676.89|672.89|676.89|672.89|676.42|672.42|22
1622568630000|2021-06-01 17:30:30|677.01|673.01|677.59|673.59|677.63|673.63|677.01|673.01|30
1622568640000|2021-06-01 17:30:40|677.63|673.63|677.74|673.74|677.76|673.76|677.01|673.01|33
1622568650000|2021-06-01 17:30:50|677.73|673.73|677.7|673.7|677.74|673.74|677.67|673.67|16
1622568660000|2021-06-01 17:31:00|677.69|673.69|677.63|673.63|677.71|673.71|677.42|673.42|29
1622568670000|2021-06-01 17:31:10|677.64|673.64|677.86|673.86|677.94|673.94|677.64|673.64|25
1622568680000|2021-06-01 17:31:20|677.88|673.88|677.96|673.96|677.99|673.99|677.87|673.87|31
1622568690000|2021-06-01 17:31:30|677.98|673.98|677.54|673.54|677.98|673.98|677.4|673.4|28
1622568700000|2021-06-01 17:31:40|677.57|673.57|677.79|673.79|677.79|673.79|677.57|673.57|32
1622568710000|2021-06-01 17:31:50|677.81|673.81|677.92|673.92|677.99|673.99|677.81|673.81|32
1622568720000|2021-06-01 17:32:00|677.9|673.9|677.83|673.83|677.9|673.9|677.83|673.83|14
1622568730000|2021-06-01 17:32:10|677.85|673.85|677.91|673.91|677.91|673.91|677.84|673.84|26
1622568740000|2021-06-01 17:32:20|677.9|673.9|677.76|673.76|677.9|673.9|677.76|673.76|13
1622568750000|2021-06-01 17:32:30|677.77|673.77|677.96|673.96|677.99|673.99|677.77|673.77|25
1622568760000|2021-06-01 17:32:40|677.97|673.97|678.07|674.07|678.17|674.17|677.8|673.8|29
1622568770000|2021-06-01 17:32:50|678.06|674.06|677.99|673.99|678.14|674.14|677.95|673.95|26
1622568780000|2021-06-01 17:33:00|678|674|678.6|674.6|678.6|674.6|678|674|24
1622568790000|2021-06-01 17:33:10|678.59|674.59|678.6|674.6|678.64|674.64|678.5|674.5|26
1622568800000|2021-06-01 17:33:20|678.58|674.58|678.51|674.51|678.64|674.64|678.27|674.27|22
1622568810000|2021-06-01 17:33:30|678.53|674.53|678.95|674.95|678.95|674.95|678.52|674.52|26
1622568820000|2021-06-01 17:33:40|678.93|674.93|678.99|674.99|679.07|675.07|678.87|674.87|32
1622568830000|2021-06-01 17:33:50|679|675|679.07|675.07|679.07|675.07|679|675|20
1622568840000|2021-06-01 17:34:00|679.05|675.05|678.87|674.87|679.11|675.11|678.86|674.86|25
1622568850000|2021-06-01 17:34:10|678.88|674.88|678.88|674.88|678.91|674.91|678.85|674.85|20
1622568860000|2021-06-01 17:34:20|678.89|674.89|678.6|674.6|678.89|674.89|678.59|674.59|26
1622568870000|2021-06-01 17:34:30|678.61|674.61|679.13|675.13|679.13|675.13|678.61|674.61|29
1622568880000|2021-06-01 17:34:40|679.14|675.14|679.23|675.23|679.36|675.36|679.04|675.04|32
1622568890000|2021-06-01 17:34:50|679.29|675.29|679.58|675.58|679.59|675.59|679.29|675.29|32
1622568900000|2021-06-01 17:35:00|679.6|675.6|679.35|675.35|679.64|675.64|679.22|675.22|30
1622568910000|2021-06-01 17:35:10|679.33|675.33|678.98|674.98|679.33|675.33|678.94|674.94|28
1622568920000|2021-06-01 17:35:20|679.08|675.08|679.11|675.11|679.2|675.2|679.05|675.05|28
1622568930000|2021-06-01 17:35:30|679.12|675.12|679.42|675.42|679.56|675.56|679.12|675.12|28
1622568940000|2021-06-01 17:35:40|679.47|675.47|679.61|675.61|679.61|675.61|679.45|675.45|25
1622568950000|2021-06-01 17:35:50|679.6|675.6|679.73|675.73|679.73|675.73|679.48|675.48|24
1622568960000|2021-06-01 17:36:00|679.66|675.66|679.03|675.03|679.73|675.73|678.82|674.82|29
1622568970000|2021-06-01 17:36:10|679.08|675.08|679.5|675.5|679.54|675.54|679.07|675.07|29
1622568980000|2021-06-01 17:36:20|679.51|675.51|679.59|675.59|679.65|675.65|679.48|675.48|26
1622568990000|2021-06-01 17:36:30|679.66|675.66|680.19|676.19|680.45|676.45|679.64|675.64|35
1622569000000|2021-06-01 17:36:40|680.2|676.2|680.41|676.41|680.5|676.5|680.2|676.2|28
1622569010000|2021-06-01 17:36:50|680.47|676.47|680.46|676.46|680.56|676.56|680.4|676.4|23
1622569020000|2021-06-01 17:37:00|680.47|676.47|680.35|676.35|680.53|676.53|680.26|676.26|22
1622569030000|2021-06-01 17:37:10|680.36|676.36|680.55|676.55|680.55|676.55|680.21|676.21|26
1622569040000|2021-06-01 17:37:20|680.66|676.66|681.03|677.03|681.16|677.16|680.66|676.66|34
1622569050000|2021-06-01 17:37:30|681.17|677.17|681.67|677.67|681.79|677.79|681|677|32
1622569060000|2021-06-01 17:37:40|681.66|677.66|681.3|677.3|681.66|677.66|681.29|677.29|30
1622569070000|2021-06-01 17:37:50|681.29|677.29|681.23|677.23|681.36|677.36|681.13|677.13|30
1622569080000|2021-06-01 17:38:00|681.26|677.26|681.3|677.3|681.31|677.31|680.85|676.85|37
1622569090000|2021-06-01 17:38:10|681.31|677.31|681.84|677.84|681.91|677.91|681.28|677.28|33
1622569100000|2021-06-01 17:38:20|681.86|677.86|681.93|677.93|681.99|677.99|681.81|677.81|28
1622569110000|2021-06-01 17:38:30|681.91|677.91|681.97|677.97|682.01|678.01|681.87|677.87|27
1622569120000|2021-06-01 17:38:40|681.89|677.89|682.35|678.35|682.4|678.4|681.88|677.88|27
1622569130000|2021-06-01 17:38:50|682.36|678.36|682.7|678.7|682.75|678.75|682.29|678.29|32
1622569140000|2021-06-01 17:39:00|682.73|678.73|683.25|679.25|683.25|679.25|682.72|678.72|24
1622569150000|2021-06-01 17:39:10|683.23|679.23|683.26|679.26|683.33|679.33|682.85|678.85|32
1622569160000|2021-06-01 17:39:20|683.29|679.29|683.25|679.25|683.3|679.3|683.01|679.01|31
1622569170000|2021-06-01 17:39:30|683.38|679.38|683.85|679.85|683.85|679.85|683.36|679.36|20
1622569180000|2021-06-01 17:39:40|683.95|679.95|684.07|680.07|684.11|680.11|683.93|679.93|21
1622569190000|2021-06-01 17:39:50|684.04|680.04|684.13|680.13|684.14|680.14|683.93|679.93|27
1622569200000|2021-06-01 17:40:00|684.14|680.14|684.27|680.27|684.56|680.56|684.14|680.14|29
1622569210000|2021-06-01 17:40:10|684.29|680.29|684.08|680.08|684.32|680.32|684.08|680.08|31
1622569220000|2021-06-01 17:40:20|684.06|680.06|683.95|679.95|684.11|680.11|683.83|679.83|29
1622569230000|2021-06-01 17:40:30|683.94|679.94|683.32|679.32|684.01|680.01|683.32|679.32|28
1622569240000|2021-06-01 17:40:40|683.26|679.26|683.52|679.52|683.53|679.53|683.19|679.19|31
1622569250000|2021-06-01 17:40:50|683.51|679.51|683.23|679.23|683.51|679.51|683.21|679.21|25
1622569260000|2021-06-01 17:41:00|683.07|679.07|682.75|678.75|683.07|679.07|682.43|678.43|27
1622569270000|2021-06-01 17:41:10|682.8|678.8|683.34|679.34|683.38|679.38|682.8|678.8|28
1622569280000|2021-06-01 17:41:20|683.33|679.33|683.22|679.22|683.34|679.34|683.04|679.04|32
1622569290000|2021-06-01 17:41:30|683.21|679.21|683.01|679.01|683.21|679.21|682.88|678.88|27
1622569300000|2021-06-01 17:41:40|683.1|679.1|683.32|679.32|683.32|679.32|683.05|679.05|22
1622569310000|2021-06-01 17:41:50|683.22|679.22|683.03|679.03|683.25|679.25|683|679|21
1622569320000|2021-06-01 17:42:00|683.04|679.04|683.16|679.16|683.16|679.16|682.92|678.92|27
1622569330000|2021-06-01 17:42:10|683.14|679.14|683.02|679.02|683.2|679.2|682.99|678.99|24
1622569340000|2021-06-01 17:42:20|683|679|682.97|678.97|683.03|679.03|682.7|678.7|27
1622569350000|2021-06-01 17:42:30|682.99|678.99|682.58|678.58|683|679|682.58|678.58|24
1622569360000|2021-06-01 17:42:40|682.56|678.56|682.3|678.3|682.56|678.56|682.24|678.24|18
1622569370000|2021-06-01 17:42:50|682.37|678.37|682.15|678.15|682.38|678.38|682.15|678.15|16
1622569380000|2021-06-01 17:43:00|682.12|678.12|682.1|678.1|682.16|678.16|681.98|677.98|21
1622569390000|2021-06-01 17:43:10|682.05|678.05|682.15|678.15|682.45|678.45|682.05|678.05|27
1622569400000|2021-06-01 17:43:20|682.18|678.18|682.16|678.16|682.29|678.29|682.13|678.13|24
1622569410000|2021-06-01 17:43:30|682.17|678.17|682.34|678.34|682.34|678.34|682.04|678.04|20
1622569420000|2021-06-01 17:43:40|682.3|678.3|682.33|678.33|682.33|678.33|682.15|678.15|24
1622569430000|2021-06-01 17:43:50|682.34|678.34|682.38|678.38|682.51|678.51|682.34|678.34|25
1622569440000|2021-06-01 17:44:00|682.39|678.39|682.39|678.39|682.43|678.43|682.36|678.36|20
1622569450000|2021-06-01 17:44:10|682.37|678.37|682.42|678.42|682.42|678.42|682.36|678.36|19
1622569460000|2021-06-01 17:44:20|682.44|678.44|682.34|678.34|682.89|678.89|682.34|678.34|30
1622569470000|2021-06-01 17:44:30|682.35|678.35|682.25|678.25|682.43|678.43|682.24|678.24|20
1622569480000|2021-06-01 17:44:40|682.24|678.24|682.15|678.15|682.25|678.25|682.09|678.09|17
1622569490000|2021-06-01 17:44:50|682.12|678.12|682.03|678.03|682.12|678.12|681.95|677.95|26
1622569500000|2021-06-01 17:45:00|682.04|678.04|681.44|677.44|682.07|678.07|681.33|677.33|27
1622569510000|2021-06-01 17:45:10|681.46|677.46|681.62|677.62|681.62|677.62|681.33|677.33|23
1622569520000|2021-06-01 17:45:20|681.67|677.67|681.47|677.47|681.67|677.67|681.45|677.45|20
1622569530000|2021-06-01 17:45:30|681.4|677.4|681.3|677.3|681.41|677.41|681.29|677.29|10
1622569540000|2021-06-01 17:45:40|681.31|677.31|681.33|677.33|681.33|677.33|681.3|677.3|11
1622569550000|2021-06-01 17:45:50|681.34|677.34|680.84|676.84|681.36|677.36|680.84|676.84|18
1622569560000|2021-06-01 17:46:00|680.81|676.81|681.87|677.87|681.87|677.87|680.81|676.81|24
1622569570000|2021-06-01 17:46:10|681.88|677.88|681.69|677.69|681.98|677.98|681.65|677.65|28
1622569580000|2021-06-01 17:46:20|681.67|677.67|681.69|677.69|681.83|677.83|681.51|677.51|32
1622569590000|2021-06-01 17:46:30|681.7|677.7|681.22|677.22|681.7|677.7|681.13|677.13|30
1622569600000|2021-06-01 17:46:40|681.24|677.24|681.17|677.17|681.28|677.28|680.98|676.98|29
1622569610000|2021-06-01 17:46:50|681.19|677.19|681.12|677.12|681.19|677.19|681|677|18
1622569620000|2021-06-01 17:47:00|681.1|677.1|681.26|677.26|681.32|677.32|681.03|677.03|26
1622569630000|2021-06-01 17:47:10|681.25|677.25|681.25|677.25|681.29|677.29|681.23|677.23|19
1622569640000|2021-06-01 17:47:20|681.26|677.26|681.18|677.18|681.26|677.26|681.17|677.17|16
1622569650000|2021-06-01 17:47:30|681.22|677.22|681.22|677.22|681.24|677.24|681.1|677.1|20
1622569660000|2021-06-01 17:47:40|681.23|677.23|681.57|677.57|681.59|677.59|681.21|677.21|29
1622569670000|2021-06-01 17:47:50|681.56|677.56|681.46|677.46|681.57|677.57|681.41|677.41|18
1622569680000|2021-06-01 17:48:00|681.49|677.49|681.65|677.65|681.65|677.65|681.43|677.43|14
1622569690000|2021-06-01 17:48:10|681.66|677.66|681.73|677.73|681.73|677.73|681.57|677.57|18
1622569700000|2021-06-01 17:48:20|681.74|677.74|681.94|677.94|681.97|677.97|681.69|677.69|16
1622569710000|2021-06-01 17:48:30|681.95|677.95|682.28|678.28|682.28|678.28|681.95|677.95|21
1622569720000|2021-06-01 17:48:40|682.23|678.23|682.24|678.24|682.26|678.26|682.08|678.08|21
1622569730000|2021-06-01 17:48:50|682.25|678.25|682.33|678.33|682.36|678.36|682.11|678.11|23
1622569740000|2021-06-01 17:49:00|682.2|678.2|681.62|677.62|682.23|678.23|681.51|677.51|28
1622569750000|2021-06-01 17:49:10|681.63|677.63|681.74|677.74|681.74|677.74|681.63|677.63|19
1622569760000|2021-06-01 17:49:20|681.76|677.76|681.84|677.84|681.87|677.87|681.76|677.76|19
1622569770000|2021-06-01 17:49:30|681.86|677.86|681.75|677.75|681.93|677.93|681.72|677.72|28
1622569780000|2021-06-01 17:49:40|681.74|677.74|681.74|677.74|681.76|677.76|681.65|677.65|23
1622569790000|2021-06-01 17:49:50|681.77|677.77|681.56|677.56|681.77|677.77|681.55|677.55|18
1622569800000|2021-06-01 17:50:00|681.55|677.55|681.02|677.02|681.57|677.57|681|677|24
1622569810000|2021-06-01 17:50:10|681.05|677.05|681.27|677.27|681.31|677.31|681.04|677.04|26
1622569820000|2021-06-01 17:50:20|681.48|677.48|681.6|677.6|681.66|677.66|681.46|677.46|23
1622569830000|2021-06-01 17:50:30|681.63|677.63|681.65|677.65|681.76|677.76|681.57|677.57|29
1622569840000|2021-06-01 17:50:40|681.69|677.69|681.89|677.89|681.95|677.95|681.69|677.69|26
1622569850000|2021-06-01 17:50:50|681.87|677.87|681.89|677.89|681.94|677.94|681.83|677.83|29
1622569860000|2021-06-01 17:51:00|681.88|677.88|682.65|678.65|682.67|678.67|681.85|677.85|26
1622569870000|2021-06-01 17:51:10|682.5|678.5|683.37|679.37|683.37|679.37|682.5|678.5|12
1622569880000|2021-06-01 17:51:20|683.3|679.3|683.21|679.21|683.39|679.39|683.2|679.2|13
1622569890000|2021-06-01 17:51:30|683.18|679.18|683.35|679.35|683.35|679.35|683.18|679.18|25
1622569900000|2021-06-01 17:51:40|683.33|679.33|683.27|679.27|683.36|679.36|683.26|679.26|19
1622569910000|2021-06-01 17:51:50|683.19|679.19|683.51|679.51|683.54|679.54|683.01|679.01|31
1622569920000|2021-06-01 17:52:00|683.53|679.53|683.43|679.43|683.53|679.53|683.37|679.37|22
1622569930000|2021-06-01 17:52:10|683.48|679.48|683.02|679.02|683.49|679.49|683|679|26
1622569940000|2021-06-01 17:52:20|682.99|678.99|682.92|678.92|683.18|679.18|682.92|678.92|28
1622569950000|2021-06-01 17:52:30|682.93|678.93|682.86|678.86|683.04|679.04|682.83|678.83|21
1622569960000|2021-06-01 17:52:40|682.85|678.85|682.95|678.95|683.1|679.1|682.85|678.85|31
1622569970000|2021-06-01 17:52:50|682.96|678.96|683.04|679.04|683.08|679.08|682.96|678.96|21
1622569980000|2021-06-01 17:53:00|683.06|679.06|683.91|679.91|683.98|679.98|683.01|679.01|30
1622569990000|2021-06-01 17:53:10|683.9|679.9|683.77|679.77|683.98|679.98|683.52|679.52|24
1622570000000|2021-06-01 17:53:20|683.8|679.8|684.43|680.43|684.43|680.43|683.77|679.77|22
1622570010000|2021-06-01 17:53:30|684.44|680.44|684.94|680.94|685.09|681.09|684.34|680.34|34
1622570020000|2021-06-01 17:53:40|684.91|680.91|684.66|680.66|684.95|680.95|684.47|680.47|36
1622570030000|2021-06-01 17:53:50|684.65|680.65|685.03|681.03|685.03|681.03|684.59|680.59|24
1622570040000|2021-06-01 17:54:00|685.06|681.06|684.78|680.78|685.07|681.07|684.76|680.76|24
1622570050000|2021-06-01 17:54:10|684.8|680.8|684.59|680.59|684.8|680.8|684.55|680.55|25
1622570060000|2021-06-01 17:54:20|684.61|680.61|684.49|680.49|684.66|680.66|684.49|680.49|24
1622570070000|2021-06-01 17:54:30|684.48|680.48|684.81|680.81|684.83|680.83|684.48|680.48|31
1622570080000|2021-06-01 17:54:40|684.84|680.84|684.48|680.48|684.84|680.84|684.47|680.47|21
1622570090000|2021-06-01 17:54:50|684.49|680.49|684.21|680.21|684.49|680.49|684.21|680.21|18
1622570100000|2021-06-01 17:55:00|684.22|680.22|684.35|680.35|684.42|680.42|684.16|680.16|26
1622570110000|2021-06-01 17:55:10|684.33|680.33|684.03|680.03|684.33|680.33|684.03|680.03|21
1622570120000|2021-06-01 17:55:20|684|680|683.91|679.91|684.04|680.04|683.87|679.87|26
1622570130000|2021-06-01 17:55:30|683.94|679.94|683.83|679.83|684.11|680.11|683.81|679.81|24
1622570140000|2021-06-01 17:55:40|683.82|679.82|683.61|679.61|683.84|679.84|683.61|679.61|18
1622570150000|2021-06-01 17:55:50|683.57|679.57|683.46|679.46|683.58|679.58|683.43|679.43|16
1622570160000|2021-06-01 17:56:00|683.47|679.47|683.57|679.57|683.57|679.57|683.47|679.47|19
1622570170000|2021-06-01 17:56:10|683.55|679.55|684.19|680.19|684.19|680.19|683.52|679.52|26
1622570180000|2021-06-01 17:56:20|684.2|680.2|684.2|680.2|684.4|680.4|684.16|680.16|24
1622570190000|2021-06-01 17:56:30|684.15|680.15|684.13|680.13|684.16|680.16|684.1|680.1|14
1622570200000|2021-06-01 17:56:40|684.16|680.16|684.14|680.14|684.21|680.21|684.12|680.12|19
1622570210000|2021-06-01 17:56:50|684.12|680.12|684.32|680.32|684.32|680.32|684.12|680.12|21
1622570220000|2021-06-01 17:57:00|684.31|680.31|684.15|680.15|684.33|680.33|684.04|680.04|20
1622570230000|2021-06-01 17:57:10|684.09|680.09|683.84|679.84|684.09|680.09|683.84|679.84|17
1622570240000|2021-06-01 17:57:20|683.86|679.86|684.23|680.23|684.28|680.28|683.84|679.84|27
1622570250000|2021-06-01 17:57:30|684.21|680.21|683.91|679.91|684.32|680.32|683.91|679.91|20
1622570260000|2021-06-01 17:57:40|683.96|679.96|683.97|679.97|684.06|680.06|683.95|679.95|16
1622570270000|2021-06-01 17:57:50|683.96|679.96|683.99|679.99|684.06|680.06|683.95|679.95|27
1622570280000|2021-06-01 17:58:00|683.97|679.97|684.44|680.44|684.48|680.48|683.97|679.97|26
1622570290000|2021-06-01 17:58:10|684.31|680.31|684.25|680.25|684.38|680.38|684.24|680.24|16
1622570300000|2021-06-01 17:58:20|684.29|680.29|683.77|679.77|684.29|680.29|683.73|679.73|25
1622570310000|2021-06-01 17:58:30|683.78|679.78|683.83|679.83|683.89|679.89|683.76|679.76|25
1622570320000|2021-06-01 17:58:40|683.79|679.79|683.71|679.71|683.84|679.84|683.71|679.71|17
1622570330000|2021-06-01 17:58:50|683.72|679.72|683.67|679.67|683.73|679.73|683.66|679.66|6
1622570340000|2021-06-01 17:59:00|683.68|679.68|684.09|680.09|684.19|680.19|683.68|679.68|27
1622570350000|2021-06-01 17:59:10|684.08|680.08|683.86|679.86|684.08|680.08|683.86|679.86|24
1622570360000|2021-06-01 17:59:20|683.78|679.78|683.76|679.76|683.78|679.78|683.74|679.74|9
1622570370000|2021-06-01 17:59:30|683.77|679.77|683.81|679.81|683.82|679.82|683.76|679.76|13
1622570380000|2021-06-01 17:59:40|683.8|679.8|683.81|679.81|684.1|680.1|683.79|679.79|23
1622570390000|2021-06-01 17:59:50|683.8|679.8|683.54|679.54|683.84|679.84|683.54|679.54|19
1622570400000|2021-06-01 18:00:00|683.56|679.56|683.54|679.54|683.56|679.56|683.52|679.52|14
1622570410000|2021-06-01 18:00:10|683.52|679.52|683.48|679.48|683.53|679.53|682.97|678.97|26
1622570420000|2021-06-01 18:00:20|683.53|679.53|683.63|679.63|684.19|680.19|683.53|679.53|40
1622570430000|2021-06-01 18:00:30|683.69|679.69|683.32|679.32|683.84|679.84|683.29|679.29|34
1622570440000|2021-06-01 18:00:40|683.33|679.33|683.43|679.43|683.53|679.53|683.22|679.22|28
1622570450000|2021-06-01 18:00:50|683.44|679.44|683.52|679.52|683.52|679.52|683.28|679.28|30
1622570460000|2021-06-01 18:01:00|683.51|679.51|683.27|679.27|683.51|679.51|683.27|679.27|16
1622570470000|2021-06-01 18:01:10|683.28|679.28|683.03|679.03|683.49|679.49|683.02|679.02|24
1622570480000|2021-06-01 18:01:20|683.04|679.04|683.14|679.14|683.19|679.19|683.04|679.04|21
1622570490000|2021-06-01 18:01:30|683.15|679.15|683.56|679.56|683.62|679.62|683.15|679.15|33
1622570500000|2021-06-01 18:01:40|683.54|679.54|683.52|679.52|683.58|679.58|683.51|679.51|20
1622570510000|2021-06-01 18:01:50|683.54|679.54|683.76|679.76|683.76|679.76|683.4|679.4|22
1622570520000|2021-06-01 18:02:00|683.74|679.74|683.71|679.71|683.8|679.8|683.62|679.62|25
1622570530000|2021-06-01 18:02:10|683.7|679.7|683.84|679.84|683.88|679.88|683.7|679.7|17
1622570540000|2021-06-01 18:02:20|683.88|679.88|683.77|679.77|683.93|679.93|683.77|679.77|22
1622570550000|2021-06-01 18:02:30|683.78|679.78|683.75|679.75|683.81|679.81|683.69|679.69|22
1622570560000|2021-06-01 18:02:40|683.76|679.76|683.71|679.71|683.77|679.77|683.64|679.64|21
1622570570000|2021-06-01 18:02:50|683.72|679.72|683.65|679.65|683.72|679.72|683.64|679.64|14
1622570580000|2021-06-01 18:03:00|683.64|679.64|683.83|679.83|684.21|680.21|683.64|679.64|30
1622570590000|2021-06-01 18:03:10|683.81|679.81|683.71|679.71|683.83|679.83|683.69|679.69|31
1622570600000|2021-06-01 18:03:20|683.75|679.75|683.81|679.81|683.81|679.81|683.74|679.74|26
1622570610000|2021-06-01 18:03:30|683.83|679.83|683.92|679.92|684.09|680.09|683.82|679.82|26
1622570620000|2021-06-01 18:03:40|683.93|679.93|683.8|679.8|683.94|679.94|683.8|679.8|24
1622570630000|2021-06-01 18:03:50|683.81|679.81|683.8|679.8|683.85|679.85|683.75|679.75|21
1622570640000|2021-06-01 18:04:00|683.82|679.82|683.09|679.09|683.93|679.93|683.06|679.06|32
1622570650000|2021-06-01 18:04:10|683.1|679.1|683.08|679.08|683.1|679.1|683.06|679.06|7
1622570660000|2021-06-01 18:04:20|683.1|679.1|682.61|678.61|683.12|679.12|682.43|678.43|25
1622570670000|2021-06-01 18:04:30|682.56|678.56|682.68|678.68|682.75|678.75|682.56|678.56|25
1622570680000|2021-06-01 18:04:40|682.69|678.69|682.59|678.59|682.7|678.7|682.47|678.47|22
1622570690000|2021-06-01 18:04:50|682.58|678.58|682.49|678.49|682.6|678.6|682.47|678.47|19
1622570700000|2021-06-01 18:05:00|682.47|678.47|682.4|678.4|682.47|678.47|682.39|678.39|12
1622570710000|2021-06-01 18:05:10|682.43|678.43|682.38|678.38|682.44|678.44|682.35|678.35|13
1622570720000|2021-06-01 18:05:20|682.37|678.37|682.5|678.5|682.53|678.53|682.36|678.36|14
1622570730000|2021-06-01 18:05:30|682.53|678.53|682.54|678.54|682.58|678.58|682.5|678.5|21
1622570740000|2021-06-01 18:05:40|682.53|678.53|682.44|678.44|682.55|678.55|682.44|678.44|16
1622570750000|2021-06-01 18:05:50|682.4|678.4|681.72|677.72|682.42|678.42|681.72|677.72|18
1622570760000|2021-06-01 18:06:00|681.73|677.73|681.7|677.7|681.73|677.73|681.34|677.34|31
1622570770000|2021-06-01 18:06:10|681.76|677.76|681.69|677.69|681.77|677.77|681.64|677.64|19
1622570780000|2021-06-01 18:06:20|681.71|677.71|681.86|677.86|681.93|677.93|681.71|677.71|20
1622570790000|2021-06-01 18:06:30|681.89|677.89|682.07|678.07|682.14|678.14|681.89|677.89|10
1622570800000|2021-06-01 18:06:40|682.13|678.13|681.84|677.84|682.14|678.14|681.81|677.81|22
1622570810000|2021-06-01 18:06:50|681.8|677.8|682.05|678.05|682.06|678.06|681.8|677.8|20
1622570820000|2021-06-01 18:07:00|682.03|678.03|681.81|677.81|682.1|678.1|681.81|677.81|18
1622570830000|2021-06-01 18:07:10|681.84|677.84|682.09|678.09|682.09|678.09|681.79|677.79|27
1622570840000|2021-06-01 18:07:20|682.1|678.1|682.06|678.06|682.1|678.1|682|678|14
1622570850000|2021-06-01 18:07:30|682.1|678.1|681.94|677.94|682.1|678.1|681.94|677.94|16
1622570860000|2021-06-01 18:07:40|681.91|677.91|681.81|677.81|681.91|677.91|681.81|677.81|15
1622570870000|2021-06-01 18:07:50|681.9|677.9|681.88|677.88|681.9|677.9|681.78|677.78|14
1622570880000|2021-06-01 18:08:00|681.89|677.89|681.88|677.88|681.97|677.97|681.85|677.85|23
1622570890000|2021-06-01 18:08:10|681.87|677.87|681.94|677.94|681.96|677.96|681.86|677.86|14
1622570900000|2021-06-01 18:08:20|681.95|677.95|681.94|677.94|682.02|678.02|681.93|677.93|17
1622570910000|2021-06-01 18:08:30|681.93|677.93|681.95|677.95|682.01|678.01|681.93|677.93|15
1622570920000|2021-06-01 18:08:40|681.96|677.96|681.9|677.9|681.97|677.97|681.87|677.87|15
1622570930000|2021-06-01 18:08:50|681.92|677.92|681.88|677.88|681.94|677.94|681.86|677.86|16
1622570940000|2021-06-01 18:09:00|681.87|677.87|681.91|677.91|681.91|677.91|681.84|677.84|24
1622570950000|2021-06-01 18:09:10|681.9|677.9|682.41|678.41|682.46|678.46|681.84|677.84|30
1622570960000|2021-06-01 18:09:20|682.61|678.61|682.73|678.73|682.73|678.73|682.61|678.61|19
1622570970000|2021-06-01 18:09:30|682.76|678.76|682.7|678.7|682.76|678.76|682.65|678.65|17
1622570980000|2021-06-01 18:09:40|682.71|678.71|682.78|678.78|682.83|678.83|682.71|678.71|13
1622570990000|2021-06-01 18:09:50|682.8|678.8|682.97|678.97|683.09|679.09|682.8|678.8|20
1622571000000|2021-06-01 18:10:00|682.95|678.95|682.88|678.88|683.03|679.03|682.87|678.87|31
1622571010000|2021-06-01 18:10:10|682.87|678.87|682.67|678.67|682.87|678.87|682.63|678.63|24
1622571020000|2021-06-01 18:10:20|682.73|678.73|683.4|679.4|683.67|679.67|682.73|678.73|31
1622571030000|2021-06-01 18:10:30|683.41|679.41|683.31|679.31|683.44|679.44|683.27|679.27|20
1622571040000|2021-06-01 18:10:40|683.34|679.34|683.03|679.03|683.35|679.35|683.02|679.02|17
1622571050000|2021-06-01 18:10:50|683.05|679.05|683.33|679.33|683.33|679.33|683.04|679.04|28
1622571060000|2021-06-01 18:11:00|683.34|679.34|683.25|679.25|683.34|679.34|683.12|679.12|19
1622571070000|2021-06-01 18:11:10|683.21|679.21|683.09|679.09|683.27|679.27|683.08|679.08|23
1622571080000|2021-06-01 18:11:20|683.1|679.1|683.21|679.21|683.21|679.21|683.1|679.1|19
1622571090000|2021-06-01 18:11:30|683.35|679.35|683.41|679.41|683.46|679.46|683.35|679.35|18
1622571100000|2021-06-01 18:11:40|683.42|679.42|683.62|679.62|683.76|679.76|683.42|679.42|22
1622571110000|2021-06-01 18:11:50|683.54|679.54|683.35|679.35|683.54|679.54|683.35|679.35|26
1622571120000|2021-06-01 18:12:00|683.37|679.37|684.05|680.05|684.08|680.08|683.37|679.37|27
1622571130000|2021-06-01 18:12:10|684.04|680.04|683.95|679.95|684.07|680.07|683.95|679.95|18
1622571140000|2021-06-01 18:12:20|683.73|679.73|683.88|679.88|683.93|679.93|683.68|679.68|31
1622571150000|2021-06-01 18:12:30|683.87|679.87|683.91|679.91|683.98|679.98|683.87|679.87|24
1622571160000|2021-06-01 18:12:40|683.92|679.92|683.94|679.94|684.02|680.02|683.92|679.92|18
1622571170000|2021-06-01 18:12:50|683.95|679.95|683.73|679.73|683.99|679.99|683.69|679.69|15
1622571180000|2021-06-01 18:13:00|683.72|679.72|684.38|680.38|684.41|680.41|683.7|679.7|25
1622571190000|2021-06-01 18:13:10|684.39|680.39|684.19|680.19|684.41|680.41|684.11|680.11|28
1622571200000|2021-06-01 18:13:20|684.13|680.13|684.12|680.12|684.21|680.21|684.12|680.12|19
1622571210000|2021-06-01 18:13:30|684.13|680.13|684.16|680.16|684.17|680.17|684.12|680.12|18
1622571220000|2021-06-01 18:13:40|684.17|680.17|684.28|680.28|684.29|680.29|684.17|680.17|20
1622571230000|2021-06-01 18:13:50|684.27|680.27|684.13|680.13|684.27|680.27|684.05|680.05|19
1622571240000|2021-06-01 18:14:00|684.12|680.12|684.1|680.1|684.17|680.17|684.05|680.05|11
1622571250000|2021-06-01 18:14:10|684.17|680.17|684.19|680.19|684.21|680.21|684.05|680.05|16
1622571260000|2021-06-01 18:14:20|684.21|680.21|684.35|680.35|684.35|680.35|684.21|680.21|14
1622571270000|2021-06-01 18:14:30|684.34|680.34|684.54|680.54|684.54|680.54|684.34|680.34|10
1622571280000|2021-06-01 18:14:40|684.55|680.55|684.86|680.86|684.88|680.88|684.55|680.55|15
1622571290000|2021-06-01 18:14:50|684.78|680.78|684.58|680.58|684.78|680.78|684.54|680.54|17
1622571300000|2021-06-01 18:15:00|684.54|680.54|684.88|680.88|684.89|680.89|684.54|680.54|27
1622571310000|2021-06-01 18:15:10|684.87|680.87|684.77|680.77|684.89|680.89|684.77|680.77|23
1622571320000|2021-06-01 18:15:20|684.74|680.74|684.83|680.83|684.83|680.83|684.65|680.65|23
1622571330000|2021-06-01 18:15:30|684.84|680.84|685.1|681.1|685.12|681.12|684.84|680.84|24
1622571340000|2021-06-01 18:15:40|685.28|681.28|685.38|681.38|685.42|681.42|685.28|681.28|17
1622571350000|2021-06-01 18:15:50|685.37|681.37|685.61|681.61|685.61|681.61|685.31|681.31|22
1622571360000|2021-06-01 18:16:00|685.62|681.62|685.49|681.49|685.86|681.86|685.49|681.49|30
1622571370000|2021-06-01 18:16:10|685.47|681.47|685.37|681.37|685.5|681.5|685.36|681.36|19
1622571380000|2021-06-01 18:16:20|685.38|681.38|685.39|681.39|685.47|681.47|685.37|681.37|21
1622571390000|2021-06-01 18:16:30|685.38|681.38|685.3|681.3|685.38|681.38|685.3|681.3|23
1622571400000|2021-06-01 18:16:40|685.31|681.31|685.29|681.29|685.36|681.36|685.26|681.26|23
1622571410000|2021-06-01 18:16:50|685.28|681.28|685.26|681.26|685.3|681.3|685.15|681.15|17
1622571420000|2021-06-01 18:17:00|685.25|681.25|685.17|681.17|685.29|681.29|685.17|681.17|21
1622571430000|2021-06-01 18:17:10|685.15|681.15|685.2|681.2|685.21|681.21|685.13|681.13|19
1622571440000|2021-06-01 18:17:20|685.19|681.19|685.25|681.25|685.26|681.26|685.17|681.17|20
1622571450000|2021-06-01 18:17:30|685.19|681.19|685.57|681.57|685.59|681.59|685.19|681.19|15
1622571460000|2021-06-01 18:17:40|685.59|681.59|685.43|681.43|685.59|681.59|685.42|681.42|22
1622571470000|2021-06-01 18:17:50|685.42|681.42|685.46|681.46|685.47|681.47|685.4|681.4|11
1622571480000|2021-06-01 18:18:00|685.47|681.47|684.8|680.8|685.47|681.47|684.76|680.76|27
1622571490000|2021-06-01 18:18:10|684.79|680.79|684.75|680.75|684.81|680.81|684.73|680.73|16
1622571500000|2021-06-01 18:18:20|684.76|680.76|684.83|680.83|684.83|680.83|684.76|680.76|21
1622571510000|2021-06-01 18:18:30|684.79|680.79|684.94|680.94|684.98|680.98|684.79|680.79|20
1622571520000|2021-06-01 18:18:40|684.95|680.95|684.91|680.91|685|681|684.9|680.9|22
1622571530000|2021-06-01 18:18:50|684.88|680.88|684.87|680.87|684.91|680.91|684.83|680.83|21
1622571540000|2021-06-01 18:19:00|684.85|680.85|684.86|680.86|684.92|680.92|684.68|680.68|23
1622571550000|2021-06-01 18:19:10|684.9|680.9|684.91|680.91|685|681|684.9|680.9|23
1622571560000|2021-06-01 18:19:20|684.93|680.93|684.54|680.54|684.93|680.93|684.53|680.53|21
1622571570000|2021-06-01 18:19:30|684.55|680.55|684.98|680.98|685.06|681.06|684.55|680.55|22
1622571580000|2021-06-01 18:19:40|685.03|681.03|685.06|681.06|685.11|681.11|685.03|681.03|23
1622571590000|2021-06-01 18:19:50|685.07|681.07|685.08|681.08|685.15|681.15|685.03|681.03|21
1622571600000|2021-06-01 18:20:00|685.06|681.06|685.03|681.03|685.13|681.13|685|681|21
1622571610000|2021-06-01 18:20:10|685.01|681.01|684.74|680.74|685.03|681.03|684.74|680.74|17
1622571620000|2021-06-01 18:20:20|684.75|680.75|685.05|681.05|685.09|681.09|684.75|680.75|20
1622571630000|2021-06-01 18:20:30|685.04|681.04|685.08|681.08|685.14|681.14|684.91|680.91|28
1622571640000|2021-06-01 18:20:40|685.11|681.11|685.07|681.07|685.11|681.11|685.04|681.04|20
1622571650000|2021-06-01 18:20:50|685.05|681.05|684.95|680.95|685.08|681.08|684.95|680.95|24
1622571660000|2021-06-01 18:21:00|684.9|680.9|685.11|681.11|685.12|681.12|684.8|680.8|27
1622571670000|2021-06-01 18:21:10|685.09|681.09|684.96|680.96|685.11|681.11|684.89|680.89|20
1622571680000|2021-06-01 18:21:20|685|681|685.19|681.19|685.21|681.21|684.97|680.97|15
1622571690000|2021-06-01 18:21:30|685.21|681.21|685.09|681.09|685.21|681.21|685.07|681.07|16
1622571700000|2021-06-01 18:21:40|685.11|681.11|685.1|681.1|685.11|681.11|685.05|681.05|16
1622571710000|2021-06-01 18:21:50|685.12|681.12|685.24|681.24|685.38|681.38|685.11|681.11|17
1622571720000|2021-06-01 18:22:00|685.23|681.23|685|681|685.23|681.23|684.98|680.98|23
1622571730000|2021-06-01 18:22:10|684.94|680.94|685.12|681.12|685.17|681.17|684.94|680.94|24
1622571740000|2021-06-01 18:22:20|685.11|681.11|685.05|681.05|685.11|681.11|685|681|20
1622571750000|2021-06-01 18:22:30|685.04|681.04|684.96|680.96|685.06|681.06|684.8|680.8|28
1622571760000|2021-06-01 18:22:40|684.95|680.95|684.89|680.89|685.08|681.08|684.89|680.89|21
1622571770000|2021-06-01 18:22:50|684.82|680.82|684.72|680.72|684.82|680.82|684.7|680.7|11
1622571780000|2021-06-01 18:23:00|684.75|680.75|685.39|681.39|685.39|681.39|684.75|680.75|33
1622571790000|2021-06-01 18:23:10|685.43|681.43|685.59|681.59|685.74|681.74|685.37|681.37|30
1622571800000|2021-06-01 18:23:20|685.73|681.73|685.53|681.53|685.8|681.8|685.37|681.37|23
1622571810000|2021-06-01 18:23:30|685.51|681.51|685.46|681.46|685.59|681.59|685.31|681.31|27
1622571820000|2021-06-01 18:23:40|685.48|681.48|685.36|681.36|685.72|681.72|685.36|681.36|24
1622571830000|2021-06-01 18:23:50|685.44|681.44|685.38|681.38|685.44|681.44|685.25|681.25|17
1622571840000|2021-06-01 18:24:00|685.39|681.39|685.29|681.29|685.59|681.59|685.26|681.26|32
1622571850000|2021-06-01 18:24:10|685.31|681.31|684.99|680.99|685.31|681.31|684.88|680.88|16
1622571860000|2021-06-01 18:24:20|684.97|680.97|685.05|681.05|685.07|681.07|684.96|680.96|20
1622571870000|2021-06-01 18:24:30|685.08|681.08|685.29|681.29|685.35|681.35|685.04|681.04|28
1622571880000|2021-06-01 18:24:40|685.28|681.28|684.93|680.93|685.28|681.28|684.82|680.82|29
1622571890000|2021-06-01 18:24:50|684.94|680.94|685.18|681.18|685.26|681.26|684.91|680.91|22
1622571900000|2021-06-01 18:25:00|685.19|681.19|685.24|681.24|685.26|681.26|685.16|681.16|19
1622571910000|2021-06-01 18:25:10|685.23|681.23|684.99|680.99|685.23|681.23|684.97|680.97|19
1622571920000|2021-06-01 18:25:20|684.98|680.98|684.91|680.91|684.99|680.99|684.83|680.83|12
1622571930000|2021-06-01 18:25:30|684.9|680.9|685.01|681.01|685.01|681.01|684.88|680.88|16
1622571940000|2021-06-01 18:25:40|684.99|680.99|684.84|680.84|685|681|684.84|680.84|23
1622571950000|2021-06-01 18:25:50|684.74|680.74|684.84|680.84|684.88|680.88|684.74|680.74|19
1622571960000|2021-06-01 18:26:00|684.83|680.83|684.03|680.03|684.86|680.86|684.03|680.03|24
1622571970000|2021-06-01 18:26:10|684.02|680.02|684.35|680.35|684.35|680.35|683.96|679.96|27
1622571980000|2021-06-01 18:26:20|684.34|680.34|684.07|680.07|684.35|680.35|684.07|680.07|20
1622571990000|2021-06-01 18:26:30|684.06|680.06|684.12|680.12|684.12|680.12|684.05|680.05|9
1622572000000|2021-06-01 18:26:40|684.07|680.07|684.07|680.07|684.12|680.12|684.05|680.05|19
1622572010000|2021-06-01 18:26:50|684.08|680.08|684.04|680.04|684.1|680.1|683.97|679.97|21
1622572020000|2021-06-01 18:27:00|684.02|680.02|684.45|680.45|684.49|680.49|684.02|680.02|19
1622572030000|2021-06-01 18:27:10|684.44|680.44|684.22|680.22|684.53|680.53|684.19|680.19|29
1622572040000|2021-06-01 18:27:20|684.23|680.23|684.08|680.08|684.24|680.24|684.06|680.06|22
1622572050000|2021-06-01 18:27:30|684.07|680.07|684.12|680.12|684.14|680.14|684.06|680.06|20
1622572060000|2021-06-01 18:27:40|684.09|680.09|684.08|680.08|684.11|680.11|684.06|680.06|21
1622572070000|2021-06-01 18:27:50|684.1|680.1|684.07|680.07|684.11|680.11|684.07|680.07|15
1622572080000|2021-06-01 18:28:00|684.05|680.05|684.01|680.01|684.06|680.06|684|680|12
1622572090000|2021-06-01 18:28:10|684.02|680.02|683.95|679.95|684.06|680.06|683.9|679.9|22
1622572100000|2021-06-01 18:28:20|683.97|679.97|683.9|679.9|683.97|679.97|683.9|679.9|20
1622572110000|2021-06-01 18:28:30|683.92|679.92|683.65|679.65|683.92|679.92|683.56|679.56|23
1622572120000|2021-06-01 18:28:40|683.64|679.64|683.8|679.8|683.8|679.8|683.61|679.61|28
1622572130000|2021-06-01 18:28:50|683.81|679.81|683.74|679.74|683.81|679.81|683.71|679.71|23
1622572140000|2021-06-01 18:29:00|683.73|679.73|684.3|680.3|684.43|680.43|683.72|679.72|22
1622572150000|2021-06-01 18:29:10|684.31|680.31|684.32|680.32|684.37|680.37|684.23|680.23|20
1622572160000|2021-06-01 18:29:20|684.35|680.35|684.3|680.3|684.99|680.99|684.27|680.27|22
1622572170000|2021-06-01 18:29:30|684.66|680.66|684.71|680.71|685.1|681.1|684.6|680.6|33
1622572180000|2021-06-01 18:29:40|684.72|680.72|684.87|680.87|684.87|680.87|684.72|680.72|19
1622572190000|2021-06-01 18:29:50|684.86|680.86|684.77|680.77|684.87|680.87|684.77|680.77|12
1622572200000|2021-06-01 18:30:00|684.78|680.78|684.74|680.74|684.86|680.86|684.74|680.74|21
1622572210000|2021-06-01 18:30:10|684.75|680.75|685.17|681.17|685.17|681.17|684.73|680.73|24
1622572220000|2021-06-01 18:30:20|685.15|681.15|684.73|680.73|685.16|681.16|684.59|680.59|24
1622572230000|2021-06-01 18:30:30|684.72|680.72|684.49|680.49|684.72|680.72|684.48|680.48|24
1622572240000|2021-06-01 18:30:40|684.48|680.48|684.7|680.7|684.72|680.72|684.45|680.45|19
1622572250000|2021-06-01 18:30:50|684.69|680.69|684.38|680.38|684.71|680.71|684.36|680.36|23
1622572260000|2021-06-01 18:31:00|684.39|680.39|684.28|680.28|684.4|680.4|684.28|680.28|23
1622572270000|2021-06-01 18:31:10|684.27|680.27|684.37|680.37|684.37|680.37|684.27|680.27|17
1622572280000|2021-06-01 18:31:20|684.29|680.29|684.24|680.24|684.29|680.29|684.22|680.22|13
1622572290000|2021-06-01 18:31:30|684.23|680.23|684.2|680.2|684.24|680.24|684.16|680.16|20
1622572300000|2021-06-01 18:31:40|684.22|680.22|684.12|680.12|684.22|680.22|684.11|680.11|27
1622572310000|2021-06-01 18:31:50|684.13|680.13|684.06|680.06|684.14|680.14|684.06|680.06|21
1622572320000|2021-06-01 18:32:00|684.07|680.07|683.49|679.49|684.11|680.11|683.49|679.49|28
1622572330000|2021-06-01 18:32:10|683.44|679.44|683.39|679.39|683.45|679.45|683.39|679.39|17
1622572340000|2021-06-01 18:32:20|683.36|679.36|683.31|679.31|683.37|679.37|683.31|679.31|16
1622572350000|2021-06-01 18:32:30|683.3|679.3|683.13|679.13|683.3|679.3|682.99|678.99|19
1622572360000|2021-06-01 18:32:40|683.21|679.21|683.64|679.64|683.7|679.7|683.21|679.21|36
1622572370000|2021-06-01 18:32:50|683.68|679.68|683.7|679.7|683.75|679.75|683.62|679.62|27
1622572380000|2021-06-01 18:33:00|683.71|679.71|683.39|679.39|683.73|679.73|683.35|679.35|28
1622572390000|2021-06-01 18:33:10|683.38|679.38|683.45|679.45|683.49|679.49|683.38|679.38|15
1622572400000|2021-06-01 18:33:20|683.46|679.46|683.59|679.59|683.76|679.76|683.44|679.44|22
1622572410000|2021-06-01 18:33:30|683.57|679.57|683.47|679.47|683.59|679.59|683.47|679.47|21
1622572420000|2021-06-01 18:33:40|683.48|679.48|684.3|680.3|684.37|680.37|683.48|679.48|29
1622572430000|2021-06-01 18:33:50|684.31|680.31|684.25|680.25|684.31|680.31|684.11|680.11|21
1622572440000|2021-06-01 18:34:00|684.24|680.24|684.81|680.81|684.81|680.81|684.24|680.24|21
1622572450000|2021-06-01 18:34:10|684.79|680.79|685.09|681.09|685.37|681.37|684.79|680.79|31
1622572460000|2021-06-01 18:34:20|685.11|681.11|685.36|681.36|685.4|681.4|685.01|681.01|27
1622572470000|2021-06-01 18:34:30|685.37|681.37|685.71|681.71|685.85|681.85|685.37|681.37|31
1622572480000|2021-06-01 18:34:40|685.73|681.73|685.67|681.67|685.73|681.73|685.62|681.62|30
1622572490000|2021-06-01 18:34:50|685.68|681.68|685.81|681.81|685.83|681.83|685.65|681.65|15
1622572500000|2021-06-01 18:35:00|685.8|681.8|685.83|681.83|685.83|681.83|685.55|681.55|25
1622572510000|2021-06-01 18:35:10|685.85|681.85|685.89|681.89|685.89|681.89|685.85|681.85|5
1622572520000|2021-06-01 18:35:20|685.88|681.88|685.76|681.76|685.88|681.88|685.73|681.73|18
1622572530000|2021-06-01 18:35:30|685.75|681.75|685.8|681.8|685.81|681.81|685.72|681.72|21
1622572540000|2021-06-01 18:35:40|685.79|681.79|685.67|681.67|685.83|681.83|685.66|681.66|21
1622572550000|2021-06-01 18:35:50|685.66|681.66|685.66|681.66|685.67|681.67|685.57|681.57|21
1622572560000|2021-06-01 18:36:00|685.65|681.65|684.97|680.97|685.66|681.66|684.95|680.95|28
1622572570000|2021-06-01 18:36:10|685|681|684.41|680.41|685|681|684.38|680.38|31
1622572580000|2021-06-01 18:36:20|684.4|680.4|684.33|680.33|684.46|680.46|684.32|680.32|23
1622572590000|2021-06-01 18:36:30|684.34|680.34|684.35|680.35|684.4|680.4|684.32|680.32|18
1622572600000|2021-06-01 18:36:40|684.33|680.33|684.29|680.29|684.33|680.33|684.29|680.29|15
1622572610000|2021-06-01 18:36:50|684.28|680.28|684.13|680.13|684.31|680.31|684.05|680.05|16
1622572620000|2021-06-01 18:37:00|684.12|680.12|684.27|680.27|684.28|680.28|684.12|680.12|16
1622572630000|2021-06-01 18:37:10|684.29|680.29|684.32|680.32|684.35|680.35|684.26|680.26|21
1622572640000|2021-06-01 18:37:20|684.35|680.35|684.47|680.47|684.66|680.66|684.35|680.35|27
1622572650000|2021-06-01 18:37:30|684.44|680.44|684.34|680.34|684.48|680.48|684.21|680.21|19
1622572660000|2021-06-01 18:37:40|684.33|680.33|684.4|680.4|684.41|680.41|684.24|680.24|32
1622572670000|2021-06-01 18:37:50|684.41|680.41|684.38|680.38|684.47|680.47|684.32|680.32|28
1622572680000|2021-06-01 18:38:00|684.41|680.41|684.29|680.29|684.41|680.41|684.26|680.26|19
1622572690000|2021-06-01 18:38:10|684.27|680.27|684.25|680.25|684.28|680.28|684.22|680.22|19
1622572700000|2021-06-01 18:38:20|684.26|680.26|684.23|680.23|684.27|680.27|684.2|680.2|19
1622572710000|2021-06-01 18:38:30|684.21|680.21|684.31|680.31|684.35|680.35|684.09|680.09|21
1622572720000|2021-06-01 18:38:40|684.36|680.36|684.37|680.37|684.37|680.37|684.3|680.3|15
1622572730000|2021-06-01 18:38:50|684.36|680.36|684.86|680.86|684.86|680.86|684.36|680.36|15
1622572740000|2021-06-01 18:39:00|684.87|680.87|684.94|680.94|684.97|680.97|684.78|680.78|22
1622572750000|2021-06-01 18:39:10|684.95|680.95|684.96|680.96|684.96|680.96|684.78|680.78|23
1622572760000|2021-06-01 18:39:20|684.99|680.99|685.17|681.17|685.27|681.27|684.99|680.99|22
1622572770000|2021-06-01 18:39:30|685.16|681.16|685.15|681.15|685.16|681.16|685.05|681.05|17
1622572780000|2021-06-01 18:39:40|685.14|681.14|685.17|681.17|685.18|681.18|684.97|680.97|26
1622572790000|2021-06-01 18:39:50|685.16|681.16|685.3|681.3|685.3|681.3|685.16|681.16|12
1622572800000|2021-06-01 18:40:00|685.28|681.28|684.67|680.67|685.28|681.28|684.67|680.67|22
1622572810000|2021-06-01 18:40:10|684.69|680.69|684.83|680.83|684.84|680.84|684.68|680.68|21
1622572820000|2021-06-01 18:40:20|684.81|680.81|684.89|680.89|684.9|680.9|684.74|680.74|19
1622572830000|2021-06-01 18:40:30|684.84|680.84|684.53|680.53|684.89|680.89|684.43|680.43|31
1622572840000|2021-06-01 18:40:40|684.48|680.48|684.36|680.36|684.5|680.5|684.14|680.14|31
1622572850000|2021-06-01 18:40:50|684.37|680.37|684.71|680.71|684.75|680.75|684.28|680.28|22
1622572860000|2021-06-01 18:41:00|684.78|680.78|684.96|680.96|685|681|684.78|680.78|15
1622572870000|2021-06-01 18:41:10|684.97|680.97|685.33|681.33|685.34|681.34|684.95|680.95|17
1622572880000|2021-06-01 18:41:20|685.34|681.34|685.55|681.55|685.65|681.65|685.34|681.34|18
1622572890000|2021-06-01 18:41:30|685.53|681.53|685.06|681.06|685.55|681.55|684.98|680.98|34
1622572900000|2021-06-01 18:41:40|685.02|681.02|685.24|681.24|685.24|681.24|684.98|680.98|20
1622572910000|2021-06-01 18:41:50|685.28|681.28|685.36|681.36|685.37|681.37|685.27|681.27|21
1622572920000|2021-06-01 18:42:00|685.38|681.38|685.32|681.32|685.38|681.38|685.16|681.16|27
1622572930000|2021-06-01 18:42:10|685.3|681.3|685.35|681.35|685.43|681.43|685.17|681.17|30
1622572940000|2021-06-01 18:42:20|685.27|681.27|685.57|681.57|685.58|681.58|685.27|681.27|26
1622572950000|2021-06-01 18:42:30|685.56|681.56|685.62|681.62|685.62|681.62|685.48|681.48|21
1622572960000|2021-06-01 18:42:40|685.61|681.61|686.31|682.31|686.31|682.31|685.55|681.55|26
1622572970000|2021-06-01 18:42:50|686.24|682.24|686.56|682.56|686.58|682.58|686.23|682.23|23
1622572980000|2021-06-01 18:43:00|686.55|682.55|686.57|682.57|686.62|682.62|686.49|682.49|26
1622572990000|2021-06-01 18:43:10|686.76|682.76|686.74|682.74|686.76|682.76|686.72|682.72|22
1622573000000|2021-06-01 18:43:20|686.75|682.75|686.57|682.57|686.81|682.81|686.5|682.5|27
1622573010000|2021-06-01 18:43:30|686.52|682.52|686.4|682.4|686.56|682.56|686.4|682.4|18
1622573020000|2021-06-01 18:43:40|686.38|682.38|686.59|682.59|686.61|682.61|686.36|682.36|26
1622573030000|2021-06-01 18:43:50|686.58|682.58|686.62|682.62|686.62|682.62|686.5|682.5|23
1622573040000|2021-06-01 18:44:00|686.6|682.6|686.08|682.08|686.65|682.65|686.07|682.07|25
1622573050000|2021-06-01 18:44:10|686.09|682.09|685.93|681.93|686.09|682.09|685.73|681.73|29
1622573060000|2021-06-01 18:44:20|685.98|681.98|686.04|682.04|686.13|682.13|685.94|681.94|23
1622573070000|2021-06-01 18:44:30|686.05|682.05|685.83|681.83|686.08|682.08|685.81|681.81|22
1622573080000|2021-06-01 18:44:40|685.82|681.82|685.83|681.83|685.83|681.83|685.76|681.76|17
1622573090000|2021-06-01 18:44:50|685.82|681.82|685.94|681.94|685.95|681.95|685.82|681.82|18
1622573100000|2021-06-01 18:45:00|685.95|681.95|685.72|681.72|686.03|682.03|685.72|681.72|28
1622573110000|2021-06-01 18:45:10|685.73|681.73|685.58|681.58|685.73|681.73|685.15|681.15|25
1622573120000|2021-06-01 18:45:20|685.6|681.6|685.45|681.45|685.73|681.73|685.34|681.34|26
1622573130000|2021-06-01 18:45:30|685.43|681.43|685.34|681.34|685.48|681.48|685.33|681.33|16
1622573140000|2021-06-01 18:45:40|685.35|681.35|685.35|681.35|685.42|681.42|685.31|681.31|23
1622573150000|2021-06-01 18:45:50|685.37|681.37|685.45|681.45|685.45|681.45|685.36|681.36|20
1622573160000|2021-06-01 18:46:00|685.46|681.46|686.05|682.05|686.08|682.08|685.45|681.45|23
1622573170000|2021-06-01 18:46:10|686.04|682.04|685.97|681.97|686.06|682.06|685.79|681.79|23
1622573180000|2021-06-01 18:46:20|685.95|681.95|685.99|681.99|686.04|682.04|685.95|681.95|17
1622573190000|2021-06-01 18:46:30|685.98|681.98|686.17|682.17|686.19|682.19|685.98|681.98|25
1622573200000|2021-06-01 18:46:40|686.19|682.19|686.05|682.05|686.2|682.2|686.05|682.05|26
1622573210000|2021-06-01 18:46:50|686.03|682.03|685.84|681.84|686.07|682.07|685.74|681.74|21
1622573220000|2021-06-01 18:47:00|685.83|681.83|685.72|681.72|685.93|681.93|685.67|681.67|31
1622573230000|2021-06-01 18:47:10|685.73|681.73|686.04|682.04|686.04|682.04|685.67|681.67|19
1622573240000|2021-06-01 18:47:20|686.03|682.03|686.14|682.14|686.14|682.14|685.96|681.96|17
1622573250000|2021-06-01 18:47:30|686.15|682.15|686.26|682.26|686.35|682.35|686.15|682.15|24
1622573260000|2021-06-01 18:47:40|686.3|682.3|686.37|682.37|686.38|682.38|686.22|682.22|19
1622573270000|2021-06-01 18:47:50|686.36|682.36|686.24|682.24|686.36|682.36|686.03|682.03|25
1622573280000|2021-06-01 18:48:00|686.19|682.19|686.34|682.34|686.37|682.37|686.15|682.15|18
1622573290000|2021-06-01 18:48:10|686.35|682.35|686.42|682.42|686.6|682.6|686.35|682.35|26
1622573300000|2021-06-01 18:48:20|686.41|682.41|686.32|682.32|686.44|682.44|686.29|682.29|18
1622573310000|2021-06-01 18:48:30|686.3|682.3|686.56|682.56|686.58|682.58|686.29|682.29|21
1622573320000|2021-06-01 18:48:40|686.57|682.57|686.78|682.78|686.78|682.78|686.56|682.56|13
1622573330000|2021-06-01 18:48:50|686.8|682.8|686.76|682.76|686.83|682.83|686.7|682.7|16
1622573340000|2021-06-01 18:49:00|686.69|682.69|686.64|682.64|686.72|682.72|686.63|682.63|21
1622573350000|2021-06-01 18:49:10|686.68|682.68|686.72|682.72|686.72|682.72|686.65|682.65|12
1622573360000|2021-06-01 18:49:20|686.71|682.71|686.91|682.91|686.91|682.91|686.71|682.71|16
1622573370000|2021-06-01 18:49:30|686.9|682.9|687.09|683.09|687.09|683.09|686.9|682.9|9
1622573380000|2021-06-01 18:49:40|687.05|683.05|687.06|683.06|687.06|683.06|687.03|683.03|8
1622573390000|2021-06-01 18:49:50|687.05|683.05|686.98|682.98|687.05|683.05|686.94|682.94|17
1622573400000|2021-06-01 18:50:00|686.97|682.97|686.57|682.57|686.97|682.97|686.57|682.57|19
1622573410000|2021-06-01 18:50:10|686.58|682.58|686.61|682.61|686.66|682.66|686.56|682.56|22
1622573420000|2021-06-01 18:50:20|686.68|682.68|686.57|682.57|686.69|682.69|686.57|682.57|17
1622573430000|2021-06-01 18:50:30|686.52|682.52|686.5|682.5|686.52|682.52|686.26|682.26|14
1622573440000|2021-06-01 18:50:40|686.55|682.55|686.72|682.72|686.76|682.76|686.55|682.55|28
1622573450000|2021-06-01 18:50:50|686.62|682.62|686.53|682.53|686.62|682.62|686.4|682.4|27
1622573460000|2021-06-01 18:51:00|686.54|682.54|686.36|682.36|686.55|682.55|686.36|682.36|23
1622573470000|2021-06-01 18:51:10|686.37|682.37|686.22|682.22|686.37|682.37|686.21|682.21|18
1622573480000|2021-06-01 18:51:20|686.21|682.21|686.34|682.34|686.36|682.36|686.21|682.21|22
1622573490000|2021-06-01 18:51:30|686.33|682.33|686.31|682.31|686.35|682.35|686.25|682.25|23
1622573500000|2021-06-01 18:51:40|686.33|682.33|686.17|682.17|686.33|682.33|686.07|682.07|23
1622573510000|2021-06-01 18:51:50|686.2|682.2|686.3|682.3|686.31|682.31|686.16|682.16|27
1622573520000|2021-06-01 18:52:00|686.27|682.27|686.3|682.3|686.36|682.36|686.27|682.27|14
1622573530000|2021-06-01 18:52:10|686.31|682.31|686.7|682.7|686.73|682.73|686.31|682.31|29
1622573540000|2021-06-01 18:52:20|686.69|682.69|686.81|682.81|686.97|682.97|686.69|682.69|28
1622573550000|2021-06-01 18:52:30|686.8|682.8|686.85|682.85|686.85|682.85|686.71|682.71|25
1622573560000|2021-06-01 18:52:40|686.83|682.83|686.64|682.64|686.84|682.84|686.52|682.52|24
1622573570000|2021-06-01 18:52:50|686.67|682.67|686.68|682.68|686.78|682.78|686.67|682.67|17
1622573580000|2021-06-01 18:53:00|686.71|682.71|686.58|682.58|686.72|682.72|686.53|682.53|16
1622573590000|2021-06-01 18:53:10|686.57|682.57|686.57|682.57|686.59|682.59|686.55|682.55|15
1622573600000|2021-06-01 18:53:20|686.56|682.56|686.53|682.53|686.56|682.56|686.51|682.51|5
1622573610000|2021-06-01 18:53:30|686.54|682.54|686.41|682.41|686.54|682.54|686.38|682.38|9
1622573620000|2021-06-01 18:53:40|686.42|682.42|686.61|682.61|686.62|682.62|686.34|682.34|19
1622573630000|2021-06-01 18:53:50|686.63|682.63|686.61|682.61|686.63|682.63|686.61|682.61|2
1622573640000|2021-06-01 18:54:00|686.64|682.64|686.67|682.67|686.67|682.67|686.64|682.64|3
1622573650000|2021-06-01 18:54:10|686.64|682.64|685.72|681.72|686.64|682.64|685.72|681.72|19
1622573660000|2021-06-01 18:54:20|685.85|681.85|685.77|681.77|685.98|681.98|685.7|681.7|16
1622573670000|2021-06-01 18:54:30|685.78|681.78|685.82|681.82|685.82|681.82|685.74|681.74|15
1622573680000|2021-06-01 18:54:40|685.83|681.83|685.71|681.71|685.88|681.88|685.68|681.68|24
1622573690000|2021-06-01 18:54:50|685.64|681.64|685.63|681.63|685.7|681.7|685.62|681.62|13
1622573700000|2021-06-01 18:55:00|685.62|681.62|685.54|681.54|685.65|681.65|685.54|681.54|15
1622573710000|2021-06-01 18:55:10|685.61|681.61|685.68|681.68|685.68|681.68|685.61|681.61|14
1622573720000|2021-06-01 18:55:20|685.64|681.64|685.79|681.79|685.81|681.81|685.62|681.62|20
1622573730000|2021-06-01 18:55:30|685.78|681.78|685.72|681.72|685.78|681.78|685.72|681.72|17
1622573740000|2021-06-01 18:55:40|685.76|681.76|685.74|681.74|685.81|681.81|685.72|681.72|18
1622573750000|2021-06-01 18:55:50|685.75|681.75|685.7|681.7|685.81|681.81|685.69|681.69|23
1622573760000|2021-06-01 18:56:00|685.73|681.73|685.52|681.52|685.74|681.74|685.48|681.48|23
1622573770000|2021-06-01 18:56:10|685.53|681.53|685.51|681.51|685.55|681.55|685.51|681.51|13
1622573780000|2021-06-01 18:56:20|685.47|681.47|685.43|681.43|685.54|681.54|685.32|681.32|22
1622573790000|2021-06-01 18:56:30|685.47|681.47|685.44|681.44|685.48|681.48|685.42|681.42|15
1622573800000|2021-06-01 18:56:40|685.43|681.43|685.39|681.39|685.45|681.45|685.34|681.34|12
1622573810000|2021-06-01 18:56:50|685.4|681.4|685.31|681.31|685.41|681.41|685.31|681.31|11
1622573820000|2021-06-01 18:57:00|685.32|681.32|685.5|681.5|685.53|681.53|685.1|681.1|33
1622573830000|2021-06-01 18:57:10|685.51|681.51|686.28|682.28|686.44|682.44|685.48|681.48|25
1622573840000|2021-06-01 18:57:20|686.45|682.45|686.29|682.29|686.55|682.55|686.27|682.27|22
1622573850000|2021-06-01 18:57:30|686.26|682.26|686.31|682.31|686.37|682.37|686.07|682.07|25
1622573860000|2021-06-01 18:57:40|686.29|682.29|685.99|681.99|686.29|682.29|685.98|681.98|14
1622573870000|2021-06-01 18:57:50|686|682|686.05|682.05|686.05|682.05|685.99|681.99|13
1622573880000|2021-06-01 18:58:00|686.02|682.02|685.48|681.48|686.04|682.04|685.39|681.39|25
1622573890000|2021-06-01 18:58:10|685.46|681.46|685.48|681.48|685.48|681.48|685.33|681.33|10
1622573900000|2021-06-01 18:58:20|685.43|681.43|684.85|680.85|685.43|681.43|684.77|680.77|26
1622573910000|2021-06-01 18:58:30|684.87|680.87|684.96|680.96|685|681|684.85|680.85|15
1622573920000|2021-06-01 18:58:40|684.97|680.97|684.99|680.99|684.99|680.99|684.89|680.89|19
1622573930000|2021-06-01 18:58:50|684.96|680.96|685.15|681.15|685.2|681.2|684.96|680.96|27
1622573940000|2021-06-01 18:59:00|685.16|681.16|684.68|680.68|685.19|681.19|684.67|680.67|28
1622573950000|2021-06-01 18:59:10|684.67|680.67|684.61|680.61|684.79|680.79|684.54|680.54|13
1622573960000|2021-06-01 18:59:20|684.6|680.6|684.68|680.68|684.73|680.73|684.6|680.6|21
1622573970000|2021-06-01 18:59:30|684.67|680.67|684.67|680.67|684.7|680.7|684.67|680.67|11
1622573980000|2021-06-01 18:59:40|684.68|680.68|684.72|680.72|684.73|680.73|684.67|680.67|9
1622573990000|2021-06-01 18:59:50|684.71|680.71|684.85|680.85|684.88|680.88|684.71|680.71|11
1622574000000|2021-06-01 19:00:00|684.86|680.86|684.79|680.79|684.88|680.88|684.79|680.79|19
1622574010000|2021-06-01 19:00:10|684.78|680.78|684.39|680.39|684.82|680.82|684.37|680.37|31
1622574020000|2021-06-01 19:00:20|684.35|680.35|683.95|679.95|684.49|680.49|683.89|679.89|30
1622574030000|2021-06-01 19:00:30|683.88|679.88|683.95|679.95|683.97|679.97|683.8|679.8|24
1622574040000|2021-06-01 19:00:40|683.77|679.77|683.34|679.34|683.81|679.81|683.34|679.34|33
1622574050000|2021-06-01 19:00:50|683.38|679.38|683.42|679.42|683.44|679.44|683.37|679.37|27
1622574060000|2021-06-01 19:01:00|683.41|679.41|683.67|679.67|683.76|679.76|683.11|679.11|30
1622574070000|2021-06-01 19:01:10|683.66|679.66|683.83|679.83|683.84|679.84|683.65|679.65|21
1622574080000|2021-06-01 19:01:20|683.84|679.84|684.08|680.08|684.1|680.1|683.83|679.83|15
1622574090000|2021-06-01 19:01:30|684.06|680.06|683.53|679.53|684.07|680.07|683.52|679.52|31
1622574100000|2021-06-01 19:01:40|683.52|679.52|683.28|679.28|683.52|679.52|683.27|679.27|29
1622574110000|2021-06-01 19:01:50|683.35|679.35|683.04|679.04|683.35|679.35|683.02|679.02|25
1622574120000|2021-06-01 19:02:00|683.05|679.05|682.95|678.95|683.05|679.05|682.67|678.67|31
1622574130000|2021-06-01 19:02:10|682.96|678.96|683.26|679.26|683.26|679.26|682.96|678.96|16
1622574140000|2021-06-01 19:02:20|683.31|679.31|683.1|679.1|683.32|679.32|683.06|679.06|24
1622574150000|2021-06-01 19:02:30|683.09|679.09|683.07|679.07|683.09|679.09|683.01|679.01|17
1622574160000|2021-06-01 19:02:40|683.08|679.08|683.56|679.56|683.57|679.57|683.08|679.08|21
1622574170000|2021-06-01 19:02:50|683.5|679.5|683.14|679.14|683.53|679.53|683.12|679.12|22
1622574180000|2021-06-01 19:03:00|683.24|679.24|683.19|679.19|683.28|679.28|683.14|679.14|14
1622574190000|2021-06-01 19:03:10|683.26|679.26|683.25|679.25|683.31|679.31|683.25|679.25|24
1622574200000|2021-06-01 19:03:20|683.24|679.24|682.65|678.65|683.25|679.25|682.65|678.65|23
1622574210000|2021-06-01 19:03:30|682.67|678.67|682.44|678.44|682.9|678.9|682.34|678.34|31
1622574220000|2021-06-01 19:03:40|682.45|678.45|682.48|678.48|682.56|678.56|682.41|678.41|31
1622574230000|2021-06-01 19:03:50|682.47|678.47|682.34|678.34|682.49|678.49|682.24|678.24|23
1622574240000|2021-06-01 19:04:00|682.32|678.32|681.83|677.83|682.34|678.34|681.82|677.82|25
1622574250000|2021-06-01 19:04:10|681.82|677.82|682.3|678.3|682.3|678.3|681.82|677.82|22
1622574260000|2021-06-01 19:04:20|682.28|678.28|681.89|677.89|682.28|678.28|681.87|677.87|27
1622574270000|2021-06-01 19:04:30|681.9|677.9|681.82|677.82|681.9|677.9|681.82|677.82|12
1622574280000|2021-06-01 19:04:40|681.8|677.8|681.84|677.84|681.94|677.94|681.79|677.79|22
1622574290000|2021-06-01 19:04:50|681.83|677.83|682.18|678.18|682.19|678.19|681.83|677.83|21
1622574300000|2021-06-01 19:05:00|682.19|678.19|682.03|678.03|682.19|678.19|682|678|19
1622574310000|2021-06-01 19:05:10|682.04|678.04|682.3|678.3|682.31|678.31|682.04|678.04|18
1622574320000|2021-06-01 19:05:20|682.29|678.29|682.19|678.19|682.32|678.32|682.08|678.08|27
1622574330000|2021-06-01 19:05:30|682.11|678.11|682.14|678.14|682.18|678.18|682.09|678.09|16
1622574340000|2021-06-01 19:05:40|682.13|678.13|681.79|677.79|682.13|678.13|681.76|677.76|31
1622574350000|2021-06-01 19:05:50|681.78|677.78|681.85|677.85|682.08|678.08|681.45|677.45|35
1622574360000|2021-06-01 19:06:00|681.82|677.82|681.07|677.07|681.85|677.85|681.07|677.07|32
1622574370000|2021-06-01 19:06:10|681.01|677.01|680.99|676.99|681.08|677.08|680.98|676.98|27
1622574380000|2021-06-01 19:06:20|681|677|680.54|676.54|681.09|677.09|680.52|676.52|26
1622574390000|2021-06-01 19:06:30|680.6|676.6|680.22|676.22|680.6|676.6|680.03|676.03|33
1622574400000|2021-06-01 19:06:40|680.24|676.24|680.22|676.22|680.62|676.62|680.22|676.22|32
1622574410000|2021-06-01 19:06:50|680.17|676.17|680.11|676.11|680.26|676.26|680.01|676.01|34
1622574420000|2021-06-01 19:07:00|680.1|676.1|680.09|676.09|680.17|676.17|680.01|676.01|25
1622574430000|2021-06-01 19:07:10|680.05|676.05|681.15|677.15|681.15|677.15|680.05|676.05|34
1622574440000|2021-06-01 19:07:20|681.14|677.14|681.45|677.45|681.49|677.49|681.14|677.14|23
1622574450000|2021-06-01 19:07:30|681.49|677.49|681.49|677.49|681.49|677.49|681.38|677.38|19
1622574460000|2021-06-01 19:07:40|681.55|677.55|681.79|677.79|682.02|678.02|681.55|677.55|24
1622574470000|2021-06-01 19:07:50|681.81|677.81|682.24|678.24|682.31|678.31|681.81|677.81|21
1622574480000|2021-06-01 19:08:00|682.09|678.09|681.85|677.85|682.09|678.09|681.78|677.78|30
1622574490000|2021-06-01 19:08:10|681.84|677.84|682.08|678.08|682.08|678.08|681.8|677.8|22
1622574500000|2021-06-01 19:08:20|682.09|678.09|682.65|678.65|682.65|678.65|682.09|678.09|15
1622574510000|2021-06-01 19:08:30|682.79|678.79|683.32|679.32|683.32|679.32|682.79|678.79|17
1622574520000|2021-06-01 19:08:40|683.39|679.39|683.73|679.73|683.78|679.78|683.39|679.39|21
1622574530000|2021-06-01 19:08:50|683.74|679.74|684.15|680.15|684.15|680.15|683.74|679.74|17
1622574540000|2021-06-01 19:09:00|684.18|680.18|684.25|680.25|684.26|680.26|684.13|680.13|16
1622574550000|2021-06-01 19:09:10|684.22|680.22|683.83|679.83|684.22|680.22|683.69|679.69|20
1622574560000|2021-06-01 19:09:20|683.82|679.82|683.24|679.24|683.84|679.84|683.19|679.19|29
1622574570000|2021-06-01 19:09:30|683.36|679.36|683.04|679.04|683.36|679.36|682.97|678.97|21
1622574580000|2021-06-01 19:09:40|683.1|679.1|682.83|678.83|683.11|679.11|682.8|678.8|14
1622574590000|2021-06-01 19:09:50|682.87|678.87|682.97|678.97|683.07|679.07|682.8|678.8|28
1622574600000|2021-06-01 19:10:00|682.95|678.95|683.61|679.61|683.61|679.61|682.93|678.93|27
1622574610000|2021-06-01 19:10:10|683.54|679.54|683.53|679.53|683.68|679.68|683.5|679.5|22
1622574620000|2021-06-01 19:10:20|683.59|679.59|682.99|678.99|683.59|679.59|682.99|678.99|29
1622574630000|2021-06-01 19:10:30|682.98|678.98|683|679|683|679|682.7|678.7|24
1622574640000|2021-06-01 19:10:40|683.01|679.01|683.25|679.25|683.29|679.29|682.92|678.92|23
1622574650000|2021-06-01 19:10:50|683.23|679.23|683.22|679.22|683.23|679.23|682.99|678.99|23
1622574660000|2021-06-01 19:11:00|683.21|679.21|683.33|679.33|683.66|679.66|683.21|679.21|30
1622574670000|2021-06-01 19:11:10|683.34|679.34|683.4|679.4|683.48|679.48|683.34|679.34|26
1622574680000|2021-06-01 19:11:20|683.36|679.36|683.67|679.67|683.67|679.67|683.33|679.33|26
1622574690000|2021-06-01 19:11:30|683.74|679.74|683.85|679.85|683.86|679.86|683.74|679.74|13
1622574700000|2021-06-01 19:11:40|683.86|679.86|683.93|679.93|684|680|683.86|679.86|10
1622574710000|2021-06-01 19:11:50|683.97|679.97|684|680|684|680|683.9|679.9|15
1622574720000|2021-06-01 19:12:00|684.04|680.04|683.85|679.85|684.09|680.09|683.85|679.85|26
1622574730000|2021-06-01 19:12:10|683.76|679.76|683.52|679.52|683.81|679.81|683.34|679.34|33
1622574740000|2021-06-01 19:12:20|683.49|679.49|683.66|679.66|683.67|679.67|683.4|679.4|30
1622574750000|2021-06-01 19:12:30|683.67|679.67|683.62|679.62|683.74|679.74|683.61|679.61|28
1622574760000|2021-06-01 19:12:40|683.61|679.61|683.33|679.33|683.66|679.66|683.33|679.33|25
1622574770000|2021-06-01 19:12:50|683.32|679.32|683.31|679.31|683.34|679.34|683.08|679.08|19
1622574780000|2021-06-01 19:13:00|683.3|679.3|682.5|678.5|683.3|679.3|682.49|678.49|25
1622574790000|2021-06-01 19:13:10|682.47|678.47|682.49|678.49|682.55|678.55|682.46|678.46|18
1622574800000|2021-06-01 19:13:20|682.52|678.52|682.48|678.48|682.62|678.62|682.46|678.46|18
1622574810000|2021-06-01 19:13:30|682.47|678.47|682.17|678.17|682.47|678.47|682.16|678.16|18
1622574820000|2021-06-01 19:13:40|682.15|678.15|681.87|677.87|682.15|678.15|681.84|677.84|12
1622574830000|2021-06-01 19:13:50|681.88|677.88|681.51|677.51|681.9|677.9|681.44|677.44|16
1622574840000|2021-06-01 19:14:00|681.53|677.53|681.36|677.36|681.54|677.54|681.31|677.31|19
1622574850000|2021-06-01 19:14:10|681.35|677.35|681.55|677.55|681.55|677.55|681.35|677.35|15
1622574860000|2021-06-01 19:14:20|681.56|677.56|681.92|677.92|681.97|677.97|681.56|677.56|17
1622574870000|2021-06-01 19:14:30|681.93|677.93|681.91|677.91|681.94|677.94|681.9|677.9|15
1622574880000|2021-06-01 19:14:40|681.93|677.93|681.97|677.97|681.97|677.97|681.91|677.91|19
1622574890000|2021-06-01 19:14:50|681.98|677.98|682.01|678.01|682.02|678.02|681.93|677.93|12
1622574900000|2021-06-01 19:15:00|682.02|678.02|682.11|678.11|682.12|678.12|682.01|678.01|6
1622574910000|2021-06-01 19:15:10|682.05|678.05|681.88|677.88|682.05|678.05|681.88|677.88|13
1622574920000|2021-06-01 19:15:20|681.85|677.85|681.91|677.91|681.91|677.91|681.79|677.79|14
1622574930000|2021-06-01 19:15:30|681.87|677.87|681.58|677.58|681.91|677.91|681.58|677.58|19
1622574940000|2021-06-01 19:15:40|681.56|677.56|681.27|677.27|681.56|677.56|681.27|677.27|15
1622574950000|2021-06-01 19:15:50|681.26|677.26|681.26|677.26|681.33|677.33|681.22|677.22|27
1622574960000|2021-06-01 19:16:00|681.24|677.24|681.15|677.15|681.24|677.24|681.08|677.08|26
1622574970000|2021-06-01 19:16:10|681.14|677.14|681.14|677.14|681.19|677.19|681.12|677.12|18
1622574980000|2021-06-01 19:16:20|681.13|677.13|681.83|677.83|681.83|677.83|681.02|677.02|22
1622574990000|2021-06-01 19:16:30|681.82|677.82|681.77|677.77|681.86|677.86|681.77|677.77|18
1622575000000|2021-06-01 19:16:40|681.81|677.81|681.69|677.69|681.93|677.93|681.67|677.67|23
1622575010000|2021-06-01 19:16:50|681.72|677.72|681.99|677.99|682.12|678.12|681.72|677.72|25
1622575020000|2021-06-01 19:17:00|681.95|677.95|681.91|677.91|681.95|677.95|681.89|677.89|24
1622575030000|2021-06-01 19:17:10|681.89|677.89|682.58|678.58|682.58|678.58|681.87|677.87|26
1622575040000|2021-06-01 19:17:20|682.56|678.56|682.51|678.51|682.56|678.56|682.35|678.35|25
1622575050000|2021-06-01 19:17:30|682.52|678.52|682.99|678.99|682.99|678.99|682.52|678.52|19
1622575060000|2021-06-01 19:17:40|682.92|678.92|683.16|679.16|683.23|679.23|682.92|678.92|23
1622575070000|2021-06-01 19:17:50|683.14|679.14|683.22|679.22|683.22|679.22|683.1|679.1|23
1622575080000|2021-06-01 19:18:00|683.23|679.23|683.29|679.29|683.3|679.3|683.19|679.19|13
1622575090000|2021-06-01 19:18:10|683.28|679.28|683.3|679.3|683.31|679.31|683.19|679.19|24
1622575100000|2021-06-01 19:18:20|683.29|679.29|683.33|679.33|683.38|679.38|683.29|679.29|14
1622575110000|2021-06-01 19:18:30|683.34|679.34|683.14|679.14|683.34|679.34|683.14|679.14|18
1622575120000|2021-06-01 19:18:40|683.17|679.17|683.3|679.3|683.43|679.43|683.15|679.15|28
1622575130000|2021-06-01 19:18:50|683.29|679.29|683.22|679.22|683.31|679.31|683.22|679.22|18
1622575140000|2021-06-01 19:19:00|683.21|679.21|684.01|680.01|684.01|680.01|683.2|679.2|26
1622575150000|2021-06-01 19:19:10|683.97|679.97|683.71|679.71|683.97|679.97|683.63|679.63|19
1622575160000|2021-06-01 19:19:20|683.73|679.73|683.95|679.95|683.97|679.97|683.73|679.73|15
1622575170000|2021-06-01 19:19:30|683.94|679.94|683.9|679.9|683.94|679.94|683.9|679.9|5
1622575180000|2021-06-01 19:19:40|683.91|679.91|683.99|679.99|684.02|680.02|683.91|679.91|16
1622575190000|2021-06-01 19:19:50|684|680|684.4|680.4|684.4|680.4|684|680|11
1622575200000|2021-06-01 19:20:00|684.41|680.41|683.97|679.97|684.51|680.51|683.96|679.96|26
1622575210000|2021-06-01 19:20:10|683.98|679.98|683.98|679.98|684.07|680.07|683.98|679.98|15
1622575220000|2021-06-01 19:20:20|683.89|679.89|684.24|680.24|684.26|680.26|683.89|679.89|20
1622575230000|2021-06-01 19:20:30|684.18|680.18|684.18|680.18|684.18|680.18|684.11|680.11|13
1622575240000|2021-06-01 19:20:40|684.22|680.22|684.52|680.52|684.53|680.53|684.22|680.22|16
1622575250000|2021-06-01 19:20:50|684.53|680.53|684.35|680.35|684.53|680.53|684.28|680.28|29
1622575260000|2021-06-01 19:21:00|684.34|680.34|684.29|680.29|684.34|680.34|684.27|680.27|17
1622575270000|2021-06-01 19:21:10|684.3|680.3|684.45|680.45|684.46|680.46|684.27|680.27|13
1622575280000|2021-06-01 19:21:20|684.47|680.47|684.55|680.55|684.61|680.61|684.47|680.47|16
1622575290000|2021-06-01 19:21:30|684.56|680.56|684.79|680.79|684.79|680.79|684.56|680.56|16
1622575300000|2021-06-01 19:21:40|684.86|680.86|684.58|680.58|684.93|680.93|684.58|680.58|14
1622575310000|2021-06-01 19:21:50|684.56|680.56|684.89|680.89|684.89|680.89|684.56|680.56|19
1622575320000|2021-06-01 19:22:00|684.9|680.9|685.07|681.07|685.08|681.08|684.88|680.88|17
1622575330000|2021-06-01 19:22:10|685.2|681.2|685.18|681.18|685.2|681.2|685.06|681.06|25
1622575340000|2021-06-01 19:22:20|685.17|681.17|685.24|681.24|685.24|681.24|685.16|681.16|17
1622575350000|2021-06-01 19:22:30|685.22|681.22|685.13|681.13|685.26|681.26|685.1|681.1|20
1622575360000|2021-06-01 19:22:40|685.12|681.12|685.12|681.12|685.15|681.15|685.06|681.06|16
1622575370000|2021-06-01 19:22:50|685.13|681.13|684.58|680.58|685.14|681.14|684.58|680.58|26
1622575380000|2021-06-01 19:23:00|684.57|680.57|683.99|679.99|684.57|680.57|683.74|679.74|30
1622575390000|2021-06-01 19:23:10|684.01|680.01|684.42|680.42|684.49|680.49|684.01|680.01|32
1622575400000|2021-06-01 19:23:20|684.44|680.44|684.14|680.14|684.44|680.44|684.11|680.11|22
1622575410000|2021-06-01 19:23:30|684.16|680.16|683.91|679.91|684.16|680.16|683.9|679.9|13
1622575420000|2021-06-01 19:23:40|683.92|679.92|684.2|680.2|684.2|680.2|683.92|679.92|17
1622575430000|2021-06-01 19:23:50|684.21|680.21|684.91|680.91|684.91|680.91|684.21|680.21|20
1622575440000|2021-06-01 19:24:00|684.92|680.92|685.11|681.11|685.11|681.11|684.92|680.92|3
1622575450000|2021-06-01 19:24:10|685.1|681.1|685.11|681.11|685.13|681.13|685.1|681.1|13
1622575460000|2021-06-01 19:24:20|685.15|681.15|685.19|681.19|685.2|681.2|685.15|681.15|10
1622575470000|2021-06-01 19:24:30|685.2|681.2|685.18|681.18|685.2|681.2|685.16|681.16|10
1622575480000|2021-06-01 19:24:40|685.17|681.17|685.19|681.19|685.19|681.19|685.16|681.16|8
1622575490000|2021-06-01 19:24:50|685.18|681.18|685.18|681.18|685.19|681.19|685.17|681.17|5
1622575500000|2021-06-01 19:25:00|685.19|681.19|685.15|681.15|685.2|681.2|685.15|681.15|11
1622575510000|2021-06-01 19:25:10|685.05|681.05|684.7|680.7|685.11|681.11|684.57|680.57|29
1622575520000|2021-06-01 19:25:20|684.69|680.69|684.57|680.57|684.73|680.73|684.56|680.56|24
1622575530000|2021-06-01 19:25:30|684.58|680.58|684.32|680.32|684.58|680.58|684.28|680.28|15
1622575540000|2021-06-01 19:25:40|684.31|680.31|684.25|680.25|684.35|680.35|684.23|680.23|17
1622575550000|2021-06-01 19:25:50|684.23|680.23|684.88|680.88|684.89|680.89|684.23|680.23|22
1622575560000|2021-06-01 19:26:00|684.82|680.82|684.86|680.86|684.89|680.89|684.82|680.82|18
1622575570000|2021-06-01 19:26:10|684.85|680.85|684.85|680.85|684.91|680.91|684.79|680.79|13
1622575580000|2021-06-01 19:26:20|684.9|680.9|684.48|680.48|684.91|680.91|684.47|680.47|24
1622575590000|2021-06-01 19:26:30|684.46|680.46|684.21|680.21|684.47|680.47|684.21|680.21|17
1622575600000|2021-06-01 19:26:40|684.22|680.22|684.28|680.28|684.28|680.28|684.2|680.2|21
1622575610000|2021-06-01 19:26:50|684.27|680.27|683.93|679.93|684.33|680.33|683.93|679.93|18
1622575620000|2021-06-01 19:27:00|684.19|680.19|684.07|680.07|684.19|680.19|683.83|679.83|24
1622575630000|2021-06-01 19:27:10|684.06|680.06|684.24|680.24|684.26|680.26|684.06|680.06|22
1622575640000|2021-06-01 19:27:20|684.25|680.25|684.02|680.02|684.25|680.25|684|680|8
1622575650000|2021-06-01 19:27:30|684.01|680.01|683.97|679.97|684.05|680.05|683.96|679.96|17
1622575660000|2021-06-01 19:27:40|683.98|679.98|683.93|679.93|684.02|680.02|683.87|679.87|13
1622575670000|2021-06-01 19:27:50|683.89|679.89|684.02|680.02|684.09|680.09|683.89|679.89|15
1622575680000|2021-06-01 19:28:00|684.01|680.01|683.98|679.98|684.07|680.07|683.94|679.94|15
1622575690000|2021-06-01 19:28:10|683.95|679.95|684.28|680.28|684.29|680.29|683.95|679.95|12
1622575700000|2021-06-01 19:28:20|684.29|680.29|684.03|680.03|684.29|680.29|684.03|680.03|21
1622575710000|2021-06-01 19:28:30|684.05|680.05|683.85|679.85|684.05|680.05|683.81|679.81|19
1622575720000|2021-06-01 19:28:40|683.89|679.89|683.69|679.69|683.9|679.9|683.67|679.67|10
1622575730000|2021-06-01 19:28:50|683.73|679.73|683.83|679.83|683.87|679.87|683.73|679.73|12
1622575740000|2021-06-01 19:29:00|683.84|679.84|682.8|678.8|683.84|679.84|682.79|678.79|26
1622575750000|2021-06-01 19:29:10|682.81|678.81|682.83|678.83|682.86|678.86|682.74|678.74|18
1622575760000|2021-06-01 19:29:20|682.84|678.84|682.75|678.75|682.86|678.86|682.73|678.73|16
1622575770000|2021-06-01 19:29:30|682.78|678.78|682.87|678.87|682.87|678.87|682.78|678.78|12
1622575780000|2021-06-01 19:29:40|682.86|678.86|682.91|678.91|682.92|678.92|682.85|678.85|14
1622575790000|2021-06-01 19:29:50|682.92|678.92|682.72|678.72|682.97|678.97|682.63|678.63|20
1622575800000|2021-06-01 19:30:00|682.71|678.71|682.35|678.35|682.71|678.71|682.3|678.3|22
1622575810000|2021-06-01 19:30:10|682.33|678.33|682.16|678.16|682.38|678.38|682.16|678.16|26
1622575820000|2021-06-01 19:30:20|682.22|678.22|681.7|677.7|682.22|678.22|681.7|677.7|27
1622575830000|2021-06-01 19:30:30|681.45|677.45|680.99|676.99|681.45|677.45|680.89|676.89|27
1622575840000|2021-06-01 19:30:40|680.97|676.97|680.84|676.84|681|677|680.79|676.79|27
1622575850000|2021-06-01 19:30:50|680.67|676.67|680.16|676.16|680.67|676.67|680.11|676.11|20
1622575860000|2021-06-01 19:31:00|680.08|676.08|680.25|676.25|680.34|676.34|679.99|675.99|23
1622575870000|2021-06-01 19:31:10|680.29|676.29|680.37|676.37|680.42|676.42|680.28|676.28|15
1622575880000|2021-06-01 19:31:20|680.48|676.48|681.38|677.38|681.38|677.38|680.47|676.47|18
1622575890000|2021-06-01 19:31:30|681.5|677.5|681.48|677.48|681.5|677.5|681.46|677.46|8
1622575900000|2021-06-01 19:31:40|681.49|677.49|681.62|677.62|681.63|677.63|681.43|677.43|14
1622575910000|2021-06-01 19:31:50|681.61|677.61|681.26|677.26|681.63|677.63|681.22|677.22|26
1622575920000|2021-06-01 19:32:00|681.23|677.23|681.62|677.62|681.81|677.81|681.23|677.23|27
1622575930000|2021-06-01 19:32:10|681.63|677.63|680.89|676.89|681.63|677.63|680.84|676.84|32
1622575940000|2021-06-01 19:32:20|680.88|676.88|680.7|676.7|681.11|677.11|680.7|676.7|34
1622575950000|2021-06-01 19:32:30|680.68|676.68|681.01|677.01|681.18|677.18|680.62|676.62|31
1622575960000|2021-06-01 19:32:40|680.87|676.87|680.72|676.72|680.98|676.98|680.66|676.66|36
1622575970000|2021-06-01 19:32:50|680.76|676.76|681|677|681.36|677.36|680.76|676.76|27
1622575980000|2021-06-01 19:33:00|680.97|676.97|681.1|677.1|681.16|677.16|680.96|676.96|17
1622575990000|2021-06-01 19:33:10|681.09|677.09|681.49|677.49|681.49|677.49|681.09|677.09|22
1622576000000|2021-06-01 19:33:20|681.54|677.54|682.15|678.15|682.17|678.17|681.54|677.54|24
1622576010000|2021-06-01 19:33:30|682.16|678.16|682.25|678.25|682.25|678.25|682.04|678.04|20
1622576020000|2021-06-01 19:33:40|682.35|678.35|682.48|678.48|682.51|678.51|682.35|678.35|16
1622576030000|2021-06-01 19:33:50|682.6|678.6|682.62|678.62|682.63|678.63|682.6|678.6|10
1622576040000|2021-06-01 19:34:00|682.61|678.61|682.78|678.78|682.78|678.78|682.41|678.41|27
1622576050000|2021-06-01 19:34:10|682.77|678.77|682.94|678.94|683.01|679.01|682.77|678.77|15
1622576060000|2021-06-01 19:34:20|682.77|678.77|682.45|678.45|682.83|678.83|682.42|678.42|25
1622576070000|2021-06-01 19:34:30|682.46|678.46|682.15|678.15|682.48|678.48|682.13|678.13|22
1622576080000|2021-06-01 19:34:40|682.11|678.11|682.37|678.37|682.39|678.39|682.08|678.08|28
1622576090000|2021-06-01 19:34:50|682.36|678.36|681.99|677.99|682.41|678.41|681.99|677.99|32
1622576100000|2021-06-01 19:35:00|681.98|677.98|682.07|678.07|682.07|678.07|681.97|677.97|18
1622576110000|2021-06-01 19:35:10|682.1|678.1|682.38|678.38|682.38|678.38|682.05|678.05|24
1622576120000|2021-06-01 19:35:20|682.48|678.48|681.76|677.76|682.62|678.62|681.7|677.7|31
1622576130000|2021-06-01 19:35:30|681.77|677.77|681.63|677.63|681.8|677.8|681.62|677.62|16
1622576140000|2021-06-01 19:35:40|681.64|677.64|681.67|677.67|681.8|677.8|681.64|677.64|25
1622576150000|2021-06-01 19:35:50|681.66|677.66|681.43|677.43|681.66|677.66|681.41|677.41|23
1622576160000|2021-06-01 19:36:00|681.44|677.44|681.5|677.5|681.5|677.5|681.4|677.4|14
1622576170000|2021-06-01 19:36:10|681.52|677.52|681.45|677.45|681.52|677.52|681.45|677.45|8
1622576180000|2021-06-01 19:36:20|681.46|677.46|681.75|677.75|681.75|677.75|681.43|677.43|11
1622576190000|2021-06-01 19:36:30|681.76|677.76|681.4|677.4|681.77|677.77|681.36|677.36|19
1622576200000|2021-06-01 19:36:40|681.42|677.42|681.21|677.21|681.44|677.44|681.2|677.2|22
1622576210000|2021-06-01 19:36:50|681.2|677.2|681.18|677.18|681.25|677.25|681.1|677.1|17
1622576220000|2021-06-01 19:37:00|681.22|677.22|680.77|676.77|681.22|677.22|680.75|676.75|23
1622576230000|2021-06-01 19:37:10|680.76|676.76|681.11|677.11|681.11|677.11|680.76|676.76|17
1622576240000|2021-06-01 19:37:20|681.1|677.1|681.11|677.11|681.15|677.15|681.09|677.09|19
1622576250000|2021-06-01 19:37:30|681.13|677.13|680.83|676.83|681.13|677.13|680.78|676.78|19
1622576260000|2021-06-01 19:37:40|680.85|676.85|680.89|676.89|681.01|677.01|680.85|676.85|29
1622576270000|2021-06-01 19:37:50|680.88|676.88|680.56|676.56|680.94|676.94|680.56|676.56|25
1622576280000|2021-06-01 19:38:00|680.52|676.52|680.58|676.58|680.61|676.61|680.32|676.32|29
1622576290000|2021-06-01 19:38:10|680.61|676.61|680.74|676.74|680.81|676.81|680.53|676.53|22
1622576300000|2021-06-01 19:38:20|680.7|676.7|680.71|676.71|680.85|676.85|680.61|676.61|12
1622576310000|2021-06-01 19:38:30|680.79|676.79|680.59|676.59|680.79|676.79|680.53|676.53|13
1622576320000|2021-06-01 19:38:40|680.6|676.6|680.56|676.56|680.82|676.82|680.55|676.55|26
1622576330000|2021-06-01 19:38:50|680.57|676.57|680.57|676.57|680.59|676.59|680.56|676.56|14
1622576340000|2021-06-01 19:39:00|680.56|676.56|679.75|675.75|680.63|676.63|679.75|675.75|29
1622576350000|2021-06-01 19:39:10|679.73|675.73|679.23|675.23|679.73|675.73|679.23|675.23|23
1622576360000|2021-06-01 19:39:20|679.26|675.26|679.06|675.06|679.31|675.31|679.06|675.06|28
1622576370000|2021-06-01 19:39:30|678.84|674.84|678.72|674.72|678.84|674.84|678.52|674.52|29
1622576380000|2021-06-01 19:39:40|678.78|674.78|678.75|674.75|678.81|674.81|678.75|674.75|23
1622576390000|2021-06-01 19:39:50|678.76|674.76|678.7|674.7|678.76|674.76|678.68|674.68|15
1622576400000|2021-06-01 19:40:00|678.71|674.71|678.33|674.33|678.71|674.71|678.33|674.33|26
1622576410000|2021-06-01 19:40:10|678.34|674.34|678.29|674.29|678.37|674.37|678.26|674.26|25
1622576420000|2021-06-01 19:40:20|678.3|674.3|678.23|674.23|678.3|674.3|678.08|674.08|20
1622576430000|2021-06-01 19:40:30|678.24|674.24|678.42|674.42|678.63|674.63|678.22|674.22|33
1622576440000|2021-06-01 19:40:40|678.44|674.44|678.36|674.36|678.44|674.44|678.26|674.26|25
1622576450000|2021-06-01 19:40:50|678.35|674.35|678.11|674.11|678.37|674.37|678.11|674.11|32
1622576460000|2021-06-01 19:41:00|678.1|674.1|677.59|673.59|678.17|674.17|677.53|673.53|33
1622576470000|2021-06-01 19:41:10|677.57|673.57|677.59|673.59|677.71|673.71|677.54|673.54|35
1622576480000|2021-06-01 19:41:20|677.6|673.6|677.75|673.75|677.75|673.75|677.54|673.54|28
1622576490000|2021-06-01 19:41:30|677.72|673.72|677.45|673.45|677.72|673.72|677.44|673.44|28
1622576500000|2021-06-01 19:41:40|677.44|673.44|677.41|673.41|677.5|673.5|677.38|673.38|18
1622576510000|2021-06-01 19:41:50|677.42|673.42|677.41|673.41|677.43|673.43|677.38|673.38|26
1622576520000|2021-06-01 19:42:00|677.38|673.38|677.42|673.42|677.57|673.57|677.37|673.37|32
1622576530000|2021-06-01 19:42:10|677.41|673.41|677.28|673.28|677.42|673.42|677.27|673.27|28
1622576540000|2021-06-01 19:42:20|677.27|673.27|677.25|673.25|677.5|673.5|677.23|673.23|28
1622576550000|2021-06-01 19:42:30|677.3|673.3|677.09|673.09|677.38|673.38|677.03|673.03|32
1622576560000|2021-06-01 19:42:40|677.1|673.1|677.34|673.34|677.4|673.4|677.01|673.01|34
1622576570000|2021-06-01 19:42:50|677.27|673.27|677.26|673.26|677.41|673.41|677.21|673.21|30
1622576580000|2021-06-01 19:43:00|677.25|673.25|677.23|673.23|677.32|673.32|677.22|673.22|21
1622576590000|2021-06-01 19:43:10|677.24|673.24|677.45|673.45|677.5|673.5|677.23|673.23|27
1622576600000|2021-06-01 19:43:20|677.44|673.44|677.35|673.35|677.46|673.46|677.3|673.3|34
1622576610000|2021-06-01 19:43:30|677.26|673.26|677.5|673.5|677.59|673.59|677.26|673.26|27
1622576620000|2021-06-01 19:43:40|677.49|673.49|677.25|673.25|677.52|673.52|677.23|673.23|32
1622576630000|2021-06-01 19:43:50|677.24|673.24|677.31|673.31|677.36|673.36|677.23|673.23|27
1622576640000|2021-06-01 19:44:00|677.33|673.33|677.16|673.16|677.33|673.33|677.11|673.11|20
1622576650000|2021-06-01 19:44:10|677.14|673.14|677.1|673.1|677.14|673.14|677.08|673.08|15
1622576660000|2021-06-01 19:44:20|677.08|673.08|676.91|672.91|677.08|673.08|676.74|672.74|27
1622576670000|2021-06-01 19:44:30|676.83|672.83|676.89|672.89|676.99|672.99|676.83|672.83|28
1622576680000|2021-06-01 19:44:40|676.88|672.88|676.79|672.79|677.02|673.02|676.77|672.77|26
1622576690000|2021-06-01 19:44:50|676.77|672.77|676.91|672.91|676.96|672.96|676.71|672.71|16
1622576700000|2021-06-01 19:45:00|676.86|672.86|677.06|673.06|677.06|673.06|676.71|672.71|24
1622576710000|2021-06-01 19:45:10|677.07|673.07|677.42|673.42|677.42|673.42|677.06|673.06|18
1622576720000|2021-06-01 19:45:20|677.43|673.43|678|674|678.48|674.48|677.43|673.43|32
1622576730000|2021-06-01 19:45:30|678.04|674.04|678.07|674.07|678.14|674.14|677.74|673.74|28
1622576740000|2021-06-01 19:45:40|678|674|678|674|678.03|674.03|677.99|673.99|17
1622576750000|2021-06-01 19:45:50|677.99|673.99|678.43|674.43|678.43|674.43|677.97|673.97|22
1622576760000|2021-06-01 19:46:00|678.44|674.44|678.92|674.92|678.93|674.93|678.44|674.44|24
1622576770000|2021-06-01 19:46:10|678.96|674.96|678.91|674.91|679.14|675.14|678.91|674.91|28
1622576780000|2021-06-01 19:46:20|678.83|674.83|678.78|674.78|678.88|674.88|678.76|674.76|27
1622576790000|2021-06-01 19:46:30|678.79|674.79|678.97|674.97|678.97|674.97|678.71|674.71|29
1622576800000|2021-06-01 19:46:40|678.96|674.96|678.92|674.92|678.96|674.96|678.87|674.87|19
1622576810000|2021-06-01 19:46:50|678.91|674.91|679.14|675.14|679.15|675.15|678.9|674.9|19
1622576820000|2021-06-01 19:47:00|679.17|675.17|679.58|675.58|679.58|675.58|679.08|675.08|15
1622576830000|2021-06-01 19:47:10|679.72|675.72|679.14|675.14|679.72|675.72|679.14|675.14|16
1622576840000|2021-06-01 19:47:20|679.16|675.16|679.11|675.11|679.18|675.18|679.09|675.09|25
1622576850000|2021-06-01 19:47:30|679.07|675.07|679.27|675.27|679.32|675.32|679.03|675.03|22
1622576860000|2021-06-01 19:47:40|679.37|675.37|679.15|675.15|679.37|675.37|679.1|675.1|30
1622576870000|2021-06-01 19:47:50|679.13|675.13|679.28|675.28|679.31|675.31|679.12|675.12|17
1622576880000|2021-06-01 19:48:00|679.26|675.26|679.24|675.24|679.28|675.28|679.11|675.11|19
1622576890000|2021-06-01 19:48:10|679.22|675.22|678.35|674.35|679.22|675.22|678.35|674.35|29
1622576900000|2021-06-01 19:48:20|678.36|674.36|678.09|674.09|678.37|674.37|678|674|25
1622576910000|2021-06-01 19:48:30|678.1|674.1|678.13|674.13|678.21|674.21|678.08|674.08|28
1622576920000|2021-06-01 19:48:40|678.15|674.15|678.09|674.09|678.23|674.23|678.04|674.04|32
1622576930000|2021-06-01 19:48:50|678.14|674.14|678.2|674.2|678.29|674.29|678.11|674.11|23
1622576940000|2021-06-01 19:49:00|678.27|674.27|678.55|674.55|678.55|674.55|678.22|674.22|25
1622576950000|2021-06-01 19:49:10|678.56|674.56|678.99|674.99|679.02|675.02|678.56|674.56|23
1622576960000|2021-06-01 19:49:20|679.05|675.05|679.38|675.38|679.38|675.38|679.05|675.05|19
1622576970000|2021-06-01 19:49:30|679.4|675.4|679.49|675.49|679.5|675.5|679.38|675.38|18
1622576980000|2021-06-01 19:49:40|679.48|675.48|679.46|675.46|679.49|675.49|679.46|675.46|15
1622576990000|2021-06-01 19:49:50|679.48|675.48|679.48|675.48|679.48|675.48|679.46|675.46|3
1622577000000|2021-06-01 19:50:00|679.46|675.46|678.58|674.58|679.46|675.46|678.44|674.44|30
1622577010000|2021-06-01 19:50:10|678.57|674.57|678.73|674.73|679|675|678.56|674.56|23
1622577020000|2021-06-01 19:50:20|678.75|674.75|678.66|674.66|678.75|674.75|678.6|674.6|15
1622577030000|2021-06-01 19:50:30|678.65|674.65|678.84|674.84|678.85|674.85|678.62|674.62|17
1622577040000|2021-06-01 19:50:40|678.71|674.71|678.07|674.07|678.75|674.75|677.89|673.89|27
1622577050000|2021-06-01 19:50:50|678.08|674.08|678.15|674.15|678.26|674.26|677.99|673.99|28
1622577060000|2021-06-01 19:51:00|678.16|674.16|678.19|674.19|678.22|674.22|678.11|674.11|23
1622577070000|2021-06-01 19:51:10|678.16|674.16|677.82|673.82|678.18|674.18|677.82|673.82|29
1622577080000|2021-06-01 19:51:20|677.81|673.81|677.94|673.94|678|674|677.78|673.78|24
1622577090000|2021-06-01 19:51:30|677.93|673.93|678.23|674.23|678.3|674.3|677.79|673.79|25
1622577100000|2021-06-01 19:51:40|678.21|674.21|678.28|674.28|678.29|674.29|678.2|674.2|19
1622577110000|2021-06-01 19:51:50|678.29|674.29|678.31|674.31|678.39|674.39|678.25|674.25|20
1622577120000|2021-06-01 19:52:00|678.28|674.28|677.93|673.93|678.35|674.35|677.89|673.89|26
1622577130000|2021-06-01 19:52:10|677.78|673.78|677.75|673.75|677.8|673.8|677.72|673.72|17
1622577140000|2021-06-01 19:52:20|677.79|673.79|677.21|673.21|677.87|673.87|677.19|673.19|20
1622577150000|2021-06-01 19:52:30|677.08|673.08|676.65|672.65|677.09|673.09|676.65|672.65|26
1622577160000|2021-06-01 19:52:40|676.64|672.64|676.64|672.64|676.81|672.81|676.59|672.59|20
1622577170000|2021-06-01 19:52:50|676.63|672.63|676.51|672.51|676.64|672.64|676.51|672.51|19
1622577180000|2021-06-01 19:53:00|676.49|672.49|676.47|672.47|676.53|672.53|676.47|672.47|15
1622577190000|2021-06-01 19:53:10|676.44|672.44|677.46|673.46|677.46|673.46|676.36|672.36|22
1622577200000|2021-06-01 19:53:20|677.47|673.47|677.85|673.85|677.85|673.85|677.47|673.47|11
1622577210000|2021-06-01 19:53:30|677.82|673.82|677.87|673.87|677.89|673.89|677.8|673.8|13
1622577220000|2021-06-01 19:53:40|677.88|673.88|678.01|674.01|678.06|674.06|677.88|673.88|12
1622577230000|2021-06-01 19:53:50|677.92|673.92|677.54|673.54|678.03|674.03|677.53|673.53|27
1622577240000|2021-06-01 19:54:00|677.53|673.53|677.61|673.61|677.64|673.64|677.53|673.53|24
1622577250000|2021-06-01 19:54:10|677.62|673.62|677.61|673.61|677.66|673.66|677.55|673.55|18
1622577260000|2021-06-01 19:54:20|677.55|673.55|677.61|673.61|677.61|673.61|677.53|673.53|8
1622577270000|2021-06-01 19:54:30|677.6|673.6|677.52|673.52|677.66|673.66|677.51|673.51|22
1622577280000|2021-06-01 19:54:40|677.54|673.54|677.32|673.32|677.64|673.64|677.32|673.32|24
1622577290000|2021-06-01 19:54:50|677.33|673.33|677|673|677.41|673.41|677|673|25
1622577300000|2021-06-01 19:55:00|677.01|673.01|676.49|672.49|677.07|673.07|676.43|672.43|26
1622577310000|2021-06-01 19:55:10|676.48|672.48|676.28|672.28|676.48|672.48|676.23|672.23|23
1622577320000|2021-06-01 19:55:20|676.3|672.3|675.87|671.87|676.72|672.72|675.83|671.83|25
1622577330000|2021-06-01 19:55:30|675.89|671.89|675.66|671.66|675.89|671.89|675.66|671.66|19
1622577340000|2021-06-01 19:55:40|675.67|671.67|675.2|671.2|675.67|671.67|675.17|671.17|22
1622577350000|2021-06-01 19:55:50|675.29|671.29|675.89|671.89|675.89|671.89|675.29|671.29|31
1622577360000|2021-06-01 19:56:00|675.88|671.88|676.19|672.19|676.48|672.48|675.7|671.7|30
1622577370000|2021-06-01 19:56:10|676.24|672.24|676.45|672.45|676.52|672.52|676.24|672.24|19
1622577380000|2021-06-01 19:56:20|676.51|672.51|676.81|672.81|676.84|672.84|676.51|672.51|25
1622577390000|2021-06-01 19:56:30|676.89|672.89|677.3|673.3|677.4|673.4|676.89|672.89|31
1622577400000|2021-06-01 19:56:40|677.27|673.27|677.21|673.21|677.32|673.32|677.18|673.18|22
1622577410000|2021-06-01 19:56:50|677.22|673.22|677.39|673.39|677.43|673.43|677.13|673.13|20
1622577420000|2021-06-01 19:57:00|677.55|673.55|677.93|673.93|677.96|673.96|677.5|673.5|28
1622577430000|2021-06-01 19:57:10|677.94|673.94|677.95|673.95|677.96|673.96|677.89|673.89|20
1622577440000|2021-06-01 19:57:20|677.96|673.96|677.87|673.87|678|674|677.82|673.82|25
1622577450000|2021-06-01 19:57:30|677.85|673.85|677.56|673.56|677.86|673.86|677.56|673.56|18
1622577460000|2021-06-01 19:57:40|677.52|673.52|677.57|673.57|677.57|673.57|677.25|673.25|28
1622577470000|2021-06-01 19:57:50|677.58|673.58|677.99|673.99|677.99|673.99|677.52|673.52|25
1622577480000|2021-06-01 19:58:00|678.09|674.09|678.36|674.36|678.56|674.56|678.09|674.09|29
1622577490000|2021-06-01 19:58:10|678.3|674.3|678.4|674.4|678.4|674.4|678.22|674.22|27
1622577500000|2021-06-01 19:58:20|678.39|674.39|678.33|674.33|678.4|674.4|678.3|674.3|16
1622577510000|2021-06-01 19:58:30|678.32|674.32|678.32|674.32|678.33|674.33|678.3|674.3|4
1622577520000|2021-06-01 19:58:40|678.43|674.43|678.44|674.44|678.46|674.46|678.4|674.4|13
1622577530000|2021-06-01 19:58:50|678.45|674.45|678.44|674.44|678.67|674.67|678.44|674.44|28
1622577540000|2021-06-01 19:59:00|678.51|674.51|679.05|675.05|679.05|675.05|678.5|674.5|17
1622577550000|2021-06-01 19:59:10|679.07|675.07|679.12|675.12|679.12|675.12|679.07|675.07|6
1622577560000|2021-06-01 19:59:20|679.14|675.14|679.05|675.05|679.18|675.18|679.05|675.05|20
1622577570000|2021-06-01 19:59:30|679.13|675.13|679.16|675.16|679.16|675.16|679.07|675.07|12
1622577580000|2021-06-01 19:59:40|679.34|675.34|679.14|675.14|679.34|675.34|679.12|675.12|10
1622577590000|2021-06-01 19:59:50|679.13|675.13|678.96|674.96|679.14|675.14|678.94|674.94|14
1622577600000|2021-06-01 20:00:00|679|675|678.98|674.98|679.14|675.14|678.85|674.85|23
1622577610000|2021-06-01 20:00:10|678.99|674.99|678.88|674.88|679.12|675.12|678.85|674.85|34
1622577620000|2021-06-01 20:00:20|678.95|674.95|679.2|675.2|679.23|675.23|678.95|674.95|21
1622577630000|2021-06-01 20:00:30|679.19|675.19|679.39|675.39|679.56|675.56|679.16|675.16|25
1622577640000|2021-06-01 20:00:40|679.45|675.45|679.64|675.64|679.66|675.66|679.4|675.4|23
1622577650000|2021-06-01 20:00:50|679.63|675.63|680.18|676.18|680.18|676.18|679.62|675.62|26
1622577660000|2021-06-01 20:01:00|680.12|676.12|680.3|676.3|680.38|676.38|680.12|676.12|12
1622577670000|2021-06-01 20:01:10|680.28|676.28|680.02|676.02|680.28|676.28|680.01|676.01|25
1622577680000|2021-06-01 20:01:20|680.09|676.09|680.43|676.43|680.43|676.43|680.08|676.08|19
1622577690000|2021-06-01 20:01:30|680.44|676.44|680.49|676.49|680.5|676.5|680.44|676.44|10
1622577700000|2021-06-01 20:01:40|680.48|676.48|680.84|676.84|680.87|676.87|680.48|676.48|17
1622577710000|2021-06-01 20:01:50|680.95|676.95|681.05|677.05|681.06|677.06|680.85|676.85|22
1622577720000|2021-06-01 20:02:00|681.04|677.04|681.36|677.36|681.36|677.36|680.96|676.96|24
1622577730000|2021-06-01 20:02:10|681.35|677.35|681.33|677.33|681.43|677.43|681.29|677.29|29
1622577740000|2021-06-01 20:02:20|681.38|677.38|681.57|677.57|681.57|677.57|681.32|677.32|12
1622577750000|2021-06-01 20:02:30|681.61|677.61|681.81|677.81|681.82|677.82|681.6|677.6|18
1622577760000|2021-06-01 20:02:40|681.79|677.79|682.25|678.25|682.26|678.26|681.72|677.72|26
1622577770000|2021-06-01 20:02:50|682.26|678.26|682.34|678.34|682.37|678.37|682.23|678.23|32
1622577780000|2021-06-01 20:03:00|682.36|678.36|682.53|678.53|682.53|678.53|682.36|678.36|19
1622577790000|2021-06-01 20:03:10|682.54|678.54|681.86|677.86|682.55|678.55|681.86|677.86|30
1622577800000|2021-06-01 20:03:20|681.87|677.87|681.57|677.57|681.87|677.87|681.53|677.53|29
1622577810000|2021-06-01 20:03:30|681.59|677.59|681.87|677.87|681.87|677.87|681.59|677.59|26
1622577820000|2021-06-01 20:03:40|681.83|677.83|681.93|677.93|681.94|677.94|681.75|677.75|30
1622577830000|2021-06-01 20:03:50|681.92|677.92|682.06|678.06|682.06|678.06|681.88|677.88|19
1622577840000|2021-06-01 20:04:00|682.05|678.05|682.13|678.13|682.14|678.14|682.02|678.02|15
1622577850000|2021-06-01 20:04:10|682.12|678.12|682.24|678.24|682.31|678.31|682.07|678.07|15
1622577860000|2021-06-01 20:04:20|682.3|678.3|682.35|678.35|682.36|678.36|682.27|678.27|15
1622577870000|2021-06-01 20:04:30|682.37|678.37|682.43|678.43|682.44|678.44|682.34|678.34|18
1622577880000|2021-06-01 20:04:40|682.42|678.42|682.46|678.46|682.48|678.48|682.42|678.42|5
1622577890000|2021-06-01 20:04:50|682.45|678.45|682.52|678.52|682.54|678.54|682.44|678.44|12
1622577900000|2021-06-01 20:05:00|682.5|678.5|682.2|678.2|682.5|678.5|682.2|678.2|15
1622577910000|2021-06-01 20:05:10|682.18|678.18|682.15|678.15|682.19|678.19|682.06|678.06|17
1622577920000|2021-06-01 20:05:20|682.14|678.14|682.16|678.16|682.19|678.19|682.13|678.13|17
1622577930000|2021-06-01 20:05:30|682.15|678.15|682.4|678.4|682.44|678.44|682.15|678.15|19
1622577940000|2021-06-01 20:05:40|682.41|678.41|682.38|678.38|682.45|678.45|682.31|678.31|20
1622577950000|2021-06-01 20:05:50|682.35|678.35|682.38|678.38|682.43|678.43|682.35|678.35|25
1622577960000|2021-06-01 20:06:00|682.42|678.42|682.42|678.42|682.46|678.46|682.34|678.34|27
1622577970000|2021-06-01 20:06:10|682.46|678.46|682.42|678.42|682.46|678.46|682.34|678.34|18
1622577980000|2021-06-01 20:06:20|682.46|678.46|683.33|679.33|683.35|679.35|682.46|678.46|23
1622577990000|2021-06-01 20:06:30|683.34|679.34|682.81|678.81|683.34|679.34|682.78|678.78|16
1622578000000|2021-06-01 20:06:40|682.74|678.74|682.4|678.4|682.76|678.76|682.4|678.4|20
1622578010000|2021-06-01 20:06:50|682.56|678.56|682.41|678.41|682.59|678.59|682.35|678.35|30
1622578020000|2021-06-01 20:07:00|682.26|678.26|682.18|678.18|682.32|678.32|682.18|678.18|14
1622578030000|2021-06-01 20:07:10|682.05|678.05|682.16|678.16|682.16|678.16|681.99|677.99|21
1622578040000|2021-06-01 20:07:20|682.11|678.11|682.27|678.27|682.29|678.29|682.11|678.11|16
1622578050000|2021-06-01 20:07:30|682.28|678.28|682.18|678.18|682.33|678.33|682.16|678.16|26
1622578060000|2021-06-01 20:07:40|682.17|678.17|681.73|677.73|682.19|678.19|681.73|677.73|23
1622578070000|2021-06-01 20:07:50|681.72|677.72|681.36|677.36|681.73|677.73|681.35|677.35|20
1622578080000|2021-06-01 20:08:00|681.32|677.32|681.07|677.07|681.36|677.36|681.07|677.07|32
1622578090000|2021-06-01 20:08:10|681.06|677.06|680.4|676.4|681.06|677.06|680.22|676.22|21
1622578100000|2021-06-01 20:08:20|680.38|676.38|680.28|676.28|680.45|676.45|680.25|676.25|20
1622578110000|2021-06-01 20:08:30|680.26|676.26|679.87|675.87|680.43|676.43|679.53|675.53|34
1622578120000|2021-06-01 20:08:40|679.85|675.85|679.22|675.22|679.86|675.86|679.22|675.22|29
1622578130000|2021-06-01 20:08:50|679.18|675.18|678.5|674.5|679.19|675.19|678.5|674.5|30
1622578140000|2021-06-01 20:09:00|678.49|674.49|678.12|674.12|678.79|674.79|678.12|674.12|32
1622578150000|2021-06-01 20:09:10|678.13|674.13|678.31|674.31|678.61|674.61|678.13|674.13|31
1622578160000|2021-06-01 20:09:20|678.46|674.46|678.75|674.75|678.88|674.88|678.46|674.46|31
1622578170000|2021-06-01 20:09:30|678.7|674.7|678.39|674.39|678.7|674.7|678.25|674.25|30
1622578180000|2021-06-01 20:09:40|678.38|674.38|678.76|674.76|678.77|674.77|678.38|674.38|22
1622578190000|2021-06-01 20:09:50|678.78|674.78|678.59|674.59|678.79|674.79|678.52|674.52|20
1622578200000|2021-06-01 20:10:00|678.57|674.57|679.05|675.05|679.05|675.05|678.51|674.51|29
1622578210000|2021-06-01 20:10:10|679.06|675.06|679.6|675.6|679.65|675.65|679.06|675.06|23
1622578220000|2021-06-01 20:10:20|679.62|675.62|680.16|676.16|680.16|676.16|679.57|675.57|27
1622578230000|2021-06-01 20:10:30|680.07|676.07|680.72|676.72|680.72|676.72|680.07|676.07|20
1622578240000|2021-06-01 20:10:40|680.69|676.69|680.64|676.64|680.75|676.75|680.62|676.62|21
1622578250000|2021-06-01 20:10:50|680.63|676.63|680.82|676.82|680.87|676.87|680.61|676.61|14
1622578260000|2021-06-01 20:11:00|680.78|676.78|680.6|676.6|680.78|676.78|680.48|676.48|21
1622578270000|2021-06-01 20:11:10|680.63|676.63|680.61|676.61|680.78|676.78|680.57|676.57|15
1622578280000|2021-06-01 20:11:20|680.6|676.6|680.44|676.44|680.64|676.64|680.42|676.42|21
1622578290000|2021-06-01 20:11:30|680.42|676.42|679.86|675.86|680.43|676.43|679.69|675.69|34
1622578300000|2021-06-01 20:11:40|679.87|675.87|680.01|676.01|680.02|676.02|679.85|675.85|25
1622578310000|2021-06-01 20:11:50|679.99|675.99|680.23|676.23|680.29|676.29|679.91|675.91|26
1622578320000|2021-06-01 20:12:00|680.24|676.24|680.12|676.12|680.33|676.33|680.01|676.01|20
1622578330000|2021-06-01 20:12:10|680.14|676.14|680.81|676.81|680.81|676.81|680.14|676.14|23
1622578340000|2021-06-01 20:12:20|680.83|676.83|681.29|677.29|681.4|677.4|680.81|676.81|25
1622578350000|2021-06-01 20:12:30|681.31|677.31|681.74|677.74|681.74|677.74|681.28|677.28|18
1622578360000|2021-06-01 20:12:40|681.77|677.77|681.85|677.85|681.9|677.9|681.77|677.77|7
1622578370000|2021-06-01 20:12:50|681.8|677.8|681.84|677.84|682.03|678.03|681.8|677.8|18
1622578380000|2021-06-01 20:13:00|681.83|677.83|682.38|678.38|682.38|678.38|681.82|677.82|25
1622578390000|2021-06-01 20:13:10|682.4|678.4|682.72|678.72|682.78|678.78|682.4|678.4|12
1622578400000|2021-06-01 20:13:20|682.77|678.77|683.3|679.3|683.3|679.3|682.72|678.72|16
1622578410000|2021-06-01 20:13:30|683.31|679.31|683.88|679.88|683.88|679.88|683.26|679.26|23
1622578420000|2021-06-01 20:13:40|683.85|679.85|683.72|679.72|684.02|680.02|683.72|679.72|32
1622578430000|2021-06-01 20:13:50|683.74|679.74|683.75|679.75|683.87|679.87|683.74|679.74|13
1622578440000|2021-06-01 20:14:00|683.74|679.74|683.22|679.22|683.78|679.78|683.22|679.22|29
1622578450000|2021-06-01 20:14:10|683.21|679.21|683.7|679.7|683.7|679.7|683.21|679.21|28
1622578460000|2021-06-01 20:14:20|683.73|679.73|683.78|679.78|683.81|679.81|683.54|679.54|26
1622578470000|2021-06-01 20:14:30|683.77|679.77|684.21|680.21|684.21|680.21|683.77|679.77|18
1622578480000|2021-06-01 20:14:40|684.22|680.22|684.37|680.37|684.38|680.38|684.11|680.11|23
1622578490000|2021-06-01 20:14:50|684.34|680.34|684.42|680.42|684.45|680.45|684.33|680.33|25
1622578500000|2021-06-01 20:15:00|684.47|680.47|684.94|680.94|684.95|680.95|684.4|680.4|28
1622578510000|2021-06-01 20:15:10|684.9|680.9|685.06|681.06|685.23|681.23|684.88|680.88|29
1622578520000|2021-06-01 20:15:20|685.07|681.07|685.13|681.13|685.26|681.26|684.89|680.89|27
1622578530000|2021-06-01 20:15:30|684.99|680.99|685.15|681.15|685.16|681.16|684.99|680.99|29
1622578540000|2021-06-01 20:15:40|685|681|685.32|681.32|685.35|681.35|685|681|14
1622578550000|2021-06-01 20:15:50|685.33|681.33|685.39|681.39|685.41|681.41|685.3|681.3|17
1622578560000|2021-06-01 20:16:00|685.38|681.38|684.82|680.82|685.39|681.39|684.82|680.82|21
1622578570000|2021-06-01 20:16:10|684.76|680.76|684.99|680.99|684.99|680.99|684.64|680.64|31
1622578580000|2021-06-01 20:16:20|684.98|680.98|685.48|681.48|685.56|681.56|684.98|680.98|29
1622578590000|2021-06-01 20:16:30|685.54|681.54|684.98|680.98|685.55|681.55|684.97|680.97|25
1622578600000|2021-06-01 20:16:40|685|681|684.99|680.99|685.07|681.07|684.96|680.96|21
1622578610000|2021-06-01 20:16:50|684.98|680.98|684.91|680.91|685.01|681.01|684.9|680.9|23
1622578620000|2021-06-01 20:17:00|684.92|680.92|683.88|679.88|684.93|680.93|683.88|679.88|24
1622578630000|2021-06-01 20:17:10|683.87|679.87|683.61|679.61|684|680|683.56|679.56|28
1622578640000|2021-06-01 20:17:20|683.62|679.62|683.49|679.49|683.69|679.69|683.49|679.49|19
1622578650000|2021-06-01 20:17:30|683.5|679.5|683.45|679.45|683.65|679.65|683.43|679.43|18
1622578660000|2021-06-01 20:17:40|683.46|679.46|683.42|679.42|683.5|679.5|683.42|679.42|21
1622578670000|2021-06-01 20:17:50|683.41|679.41|683.45|679.45|683.45|679.45|683.37|679.37|20
1622578680000|2021-06-01 20:18:00|683.46|679.46|684.07|680.07|684.09|680.09|683.46|679.46|22
1622578690000|2021-06-01 20:18:10|684.06|680.06|684.42|680.42|684.43|680.43|683.88|679.88|23
1622578700000|2021-06-01 20:18:20|684.43|680.43|684.77|680.77|684.79|680.79|684.35|680.35|24
1622578710000|2021-06-01 20:18:30|684.73|680.73|685.13|681.13|685.14|681.14|684.72|680.72|16
1622578720000|2021-06-01 20:18:40|685.14|681.14|685.01|681.01|685.16|681.16|684.96|680.96|20
1622578730000|2021-06-01 20:18:50|684.9|680.9|684.59|680.59|684.9|680.9|684.57|680.57|28
1622578740000|2021-06-01 20:19:00|684.58|680.58|685.05|681.05|685.05|681.05|684.56|680.56|24
1622578750000|2021-06-01 20:19:10|685.03|681.03|684.79|680.79|685.08|681.08|684.52|680.52|31
1622578760000|2021-06-01 20:19:20|684.76|680.76|684.79|680.79|685|681|684.74|680.74|22
1622578770000|2021-06-01 20:19:30|684.74|680.74|684.9|680.9|684.96|680.96|684.59|680.59|26
1622578780000|2021-06-01 20:19:40|684.89|680.89|684.95|680.95|684.97|680.97|684.88|680.88|14
1622578790000|2021-06-01 20:19:50|684.93|680.93|684.96|680.96|684.98|680.98|684.87|680.87|24
1622578800000|2021-06-01 20:20:00|684.92|680.92|685.32|681.32|685.57|681.57|684.81|680.81|32
1622578810000|2021-06-01 20:20:10|685.39|681.39|685.31|681.31|685.48|681.48|685.23|681.23|29
1622578820000|2021-06-01 20:20:20|685.3|681.3|685.64|681.64|685.64|681.64|685.26|681.26|27
1622578830000|2021-06-01 20:20:30|685.63|681.63|685.64|681.64|685.7|681.7|685.58|681.58|20
1622578840000|2021-06-01 20:20:40|685.62|681.62|685.31|681.31|685.62|681.62|685.31|681.31|30
1622578850000|2021-06-01 20:20:50|685.37|681.37|685.5|681.5|685.51|681.51|685.29|681.29|23
1622578860000|2021-06-01 20:21:00|685.49|681.49|684.83|680.83|685.49|681.49|684.83|680.83|25
1622578870000|2021-06-01 20:21:10|684.84|680.84|684.15|680.15|684.86|680.86|684.12|680.12|28
1622578880000|2021-06-01 20:21:20|684.13|680.13|684.11|680.11|684.34|680.34|684.02|680.02|24
1622578890000|2021-06-01 20:21:30|684.12|680.12|684.04|680.04|684.13|680.13|684.01|680.01|17
1622578900000|2021-06-01 20:21:40|684.05|680.05|684.03|680.03|684.1|680.1|684.01|680.01|19
1622578910000|2021-06-01 20:21:50|684.02|680.02|684.14|680.14|684.35|680.35|684.02|680.02|25
1622578920000|2021-06-01 20:22:00|684.13|680.13|685.21|681.21|685.23|681.23|684.13|680.13|31
1622578930000|2021-06-01 20:22:10|685.24|681.24|685.02|681.02|685.25|681.25|684.94|680.94|21
1622578940000|2021-06-01 20:22:20|684.97|680.97|684.69|680.69|684.97|680.97|684.57|680.57|31
1622578950000|2021-06-01 20:22:30|684.67|680.67|684.47|680.47|684.71|680.71|684.47|680.47|23
1622578960000|2021-06-01 20:22:40|684.39|680.39|684.34|680.34|684.57|680.57|684.32|680.32|22
1622578970000|2021-06-01 20:22:50|684.33|680.33|684.63|680.63|684.76|680.76|684.28|680.28|16
1622578980000|2021-06-01 20:23:00|684.68|680.68|685.49|681.49|685.5|681.5|684.66|680.66|29
1622578990000|2021-06-01 20:23:10|685.55|681.55|685.55|681.55|685.55|681.55|685.37|681.37|16
1622579000000|2021-06-01 20:23:20|685.58|681.58|685.58|681.58|685.71|681.71|685.54|681.54|22
1622579010000|2021-06-01 20:23:30|685.59|681.59|685.33|681.33|685.63|681.63|685.33|681.33|20
1622579020000|2021-06-01 20:23:40|685.05|681.05|684.9|680.9|685.05|681.05|684.83|680.83|26
1622579030000|2021-06-01 20:23:50|684.89|680.89|685.05|681.05|685.06|681.06|684.89|680.89|24
1622579040000|2021-06-01 20:24:00|685.06|681.06|684.91|680.91|685.27|681.27|684.6|680.6|33
1622579050000|2021-06-01 20:24:10|684.92|680.92|685|681|685|681|684.78|680.78|28
1622579060000|2021-06-01 20:24:20|685.01|681.01|685.12|681.12|685.12|681.12|684.84|680.84|17
1622579070000|2021-06-01 20:24:30|685.13|681.13|685.14|681.14|685.27|681.27|685.12|681.12|21
1622579080000|2021-06-01 20:24:40|685.1|681.1|684.93|680.93|685.11|681.11|684.93|680.93|13
1622579090000|2021-06-01 20:24:50|684.92|680.92|684.43|680.43|684.92|680.92|684.43|680.43|20
1622579100000|2021-06-01 20:25:00|684.34|680.34|684.47|680.47|684.55|680.55|684.31|680.31|27
1622579110000|2021-06-01 20:25:10|684.41|680.41|684.33|680.33|684.46|680.46|684.27|680.27|26
1622579120000|2021-06-01 20:25:20|684.32|680.32|684.3|680.3|684.41|680.41|684.29|680.29|16
1622579130000|2021-06-01 20:25:30|684.29|680.29|684.22|680.22|684.29|680.29|684.22|680.22|9
1622579140000|2021-06-01 20:25:40|684.23|680.23|684.25|680.25|684.25|680.25|684.17|680.17|16
1622579150000|2021-06-01 20:25:50|684.26|680.26|684.2|680.2|684.26|680.26|684.2|680.2|9
1622579160000|2021-06-01 20:26:00|684.21|680.21|684.83|680.83|684.94|680.94|684.21|680.21|24
1622579170000|2021-06-01 20:26:10|684.84|680.84|685.02|681.02|685.02|681.02|684.84|680.84|15
1622579180000|2021-06-01 20:26:20|685.03|681.03|685.11|681.11|685.11|681.11|685.03|681.03|16
1622579190000|2021-06-01 20:26:30|685.14|681.14|685.2|681.2|685.59|681.59|685.03|681.03|21
1622579200000|2021-06-01 20:26:40|685.35|681.35|685.06|681.06|685.38|681.38|685.06|681.06|28
1622579210000|2021-06-01 20:26:50|685.05|681.05|684.9|680.9|685.09|681.09|684.88|680.88|24
1622579220000|2021-06-01 20:27:00|684.92|680.92|685.61|681.61|685.63|681.63|684.8|680.8|26
1622579230000|2021-06-01 20:27:10|685.63|681.63|685.22|681.22|685.63|681.63|685.22|681.22|27
1622579240000|2021-06-01 20:27:20|685.23|681.23|685.14|681.14|685.23|681.23|685.03|681.03|25
1622579250000|2021-06-01 20:27:30|685.15|681.15|684.98|680.98|685.18|681.18|684.98|680.98|25
1622579260000|2021-06-01 20:27:40|684.93|680.93|684.57|680.57|685.08|681.08|684.55|680.55|27
1622579270000|2021-06-01 20:27:50|684.58|680.58|684.61|680.61|684.73|680.73|684.51|680.51|30
1622579280000|2021-06-01 20:28:00|684.58|680.58|684.82|680.82|684.85|680.85|684.52|680.52|26
1622579290000|2021-06-01 20:28:10|684.83|680.83|684.94|680.94|685.02|681.02|684.82|680.82|25
1622579300000|2021-06-01 20:28:20|684.9|680.9|684.8|680.8|684.95|680.95|684.79|680.79|15
1622579310000|2021-06-01 20:28:30|684.84|680.84|684.84|680.84|684.84|680.84|684.82|680.82|9
1622579320000|2021-06-01 20:28:40|684.83|680.83|684.98|680.98|684.98|680.98|684.79|680.79|16
1622579330000|2021-06-01 20:28:50|685.03|681.03|685.31|681.31|685.38|681.38|685|681|15
1622579340000|2021-06-01 20:29:00|685.37|681.37|685.35|681.35|685.46|681.46|685.34|681.34|23
1622579350000|2021-06-01 20:29:10|685.36|681.36|685.11|681.11|685.37|681.37|685.11|681.11|17
1622579360000|2021-06-01 20:29:20|685.13|681.13|684.93|680.93|685.16|681.16|684.87|680.87|17
1622579370000|2021-06-01 20:29:30|684.92|680.92|684.84|680.84|685.02|681.02|684.81|680.81|19
1622579380000|2021-06-01 20:29:40|684.81|680.81|684.9|680.9|684.9|680.9|684.81|680.81|16
1622579390000|2021-06-01 20:29:50|684.93|680.93|685.05|681.05|685.06|681.06|684.93|680.93|17
1622579400000|2021-06-01 20:30:00|685.06|681.06|685.34|681.34|685.37|681.37|685.06|681.06|22
1622579410000|2021-06-01 20:30:10|685.41|681.41|685.26|681.26|685.41|681.41|685.22|681.22|24
1622579420000|2021-06-01 20:30:20|685.22|681.22|685.43|681.43|685.43|681.43|685.22|681.22|23
1622579430000|2021-06-01 20:30:30|685.5|681.5|685.33|681.33|685.5|681.5|685.27|681.27|16
1622579440000|2021-06-01 20:30:40|685.26|681.26|685.27|681.27|685.29|681.29|685.26|681.26|3
1622579450000|2021-06-01 20:30:50|685.25|681.25|685.1|681.1|685.25|681.25|685.08|681.08|10
1622579460000|2021-06-01 20:31:00|685.08|681.08|685.28|681.28|685.3|681.3|685.08|681.08|27
1622579470000|2021-06-01 20:31:10|685.3|681.3|685.23|681.23|685.3|681.3|685.18|681.18|20
1622579480000|2021-06-01 20:31:20|685.22|681.22|685.19|681.19|685.22|681.22|685.12|681.12|17
1622579490000|2021-06-01 20:31:30|685.22|681.22|685.2|681.2|685.22|681.22|685.19|681.19|16
1622579500000|2021-06-01 20:31:40|685.21|681.21|685.29|681.29|685.32|681.32|685.21|681.21|24
1622579510000|2021-06-01 20:31:50|685.32|681.32|685.68|681.68|685.68|681.68|685.29|681.29|19
1622579520000|2021-06-01 20:32:00|685.67|681.67|686.01|682.01|686.17|682.17|685.57|681.57|30
1622579530000|2021-06-01 20:32:10|686.09|682.09|686.21|682.21|686.3|682.3|686.02|682.02|33
1622579540000|2021-06-01 20:32:20|686.22|682.22|685.93|681.93|686.25|682.25|685.91|681.91|23
1622579550000|2021-06-01 20:32:30|685.91|681.91|685.87|681.87|686.06|682.06|685.84|681.84|24
1622579560000|2021-06-01 20:32:40|685.86|681.86|685.9|681.9|685.94|681.94|685.76|681.76|33
1622579570000|2021-06-01 20:32:50|685.91|681.91|686.1|682.1|686.15|682.15|685.86|681.86|29
1622579580000|2021-06-01 20:33:00|686.11|682.11|685.82|681.82|686.19|682.19|685.8|681.8|31
1622579590000|2021-06-01 20:33:10|685.8|681.8|685.69|681.69|685.85|681.85|685.69|681.69|12
1622579600000|2021-06-01 20:33:20|685.73|681.73|685.64|681.64|685.73|681.73|685.61|681.61|13
1622579610000|2021-06-01 20:33:30|685.72|681.72|685.99|681.99|686.1|682.1|685.72|681.72|10
1622579620000|2021-06-01 20:33:40|685.88|681.88|686.02|682.02|686.03|682.03|685.88|681.88|27
1622579630000|2021-06-01 20:33:50|686|682|685.82|681.82|686|682|685.81|681.81|19
1622579640000|2021-06-01 20:34:00|685.81|681.81|685.87|681.87|685.89|681.89|685.81|681.81|19
1622579650000|2021-06-01 20:34:10|685.89|681.89|685.93|681.93|685.96|681.96|685.88|681.88|19
1622579660000|2021-06-01 20:34:20|685.92|681.92|685.73|681.73|685.94|681.94|685.73|681.73|19
1622579670000|2021-06-01 20:34:30|685.72|681.72|685.75|681.75|685.77|681.77|685.72|681.72|12
1622579680000|2021-06-01 20:34:40|685.79|681.79|685.73|681.73|685.79|681.79|685.65|681.65|9
1622579690000|2021-06-01 20:34:50|685.72|681.72|685.92|681.92|685.92|681.92|685.57|681.57|22
1622579700000|2021-06-01 20:35:00|685.85|681.85|685.66|681.66|685.89|681.89|685.66|681.66|26
1622579710000|2021-06-01 20:35:10|685.65|681.65|685.49|681.49|685.67|681.67|685.48|681.48|16
1622579720000|2021-06-01 20:35:20|685.48|681.48|685.31|681.31|685.49|681.49|685.27|681.27|13
1622579730000|2021-06-01 20:35:30|685.34|681.34|685.33|681.33|685.34|681.34|685.28|681.28|21
1622579740000|2021-06-01 20:35:40|685.32|681.32|685.17|681.17|685.32|681.32|685.17|681.17|11
1622579750000|2021-06-01 20:35:50|685.19|681.19|685.32|681.32|685.39|681.39|685.19|681.19|25
1622579760000|2021-06-01 20:36:00|685.33|681.33|685.2|681.2|685.33|681.33|685.19|681.19|17
1622579770000|2021-06-01 20:36:10|685.21|681.21|684.91|680.91|685.22|681.22|684.91|680.91|30
1622579780000|2021-06-01 20:36:20|684.85|680.85|684.76|680.76|684.85|680.85|684.76|680.76|13
1622579790000|2021-06-01 20:36:30|684.77|680.77|684.94|680.94|685.04|681.04|684.77|680.77|19
1622579800000|2021-06-01 20:36:40|684.95|680.95|684.77|680.77|684.97|680.97|684.77|680.77|23
1622579810000|2021-06-01 20:36:50|684.75|680.75|684.81|680.81|684.84|680.84|684.72|680.72|20
1622579820000|2021-06-01 20:37:00|684.79|680.79|685.25|681.25|685.25|681.25|684.78|680.78|30
1622579830000|2021-06-01 20:37:10|685.24|681.24|685.53|681.53|685.53|681.53|685.23|681.23|21
1622579840000|2021-06-01 20:37:20|685.54|681.54|685.44|681.44|685.54|681.54|685.3|681.3|30
1622579850000|2021-06-01 20:37:30|685.47|681.47|685.6|681.6|685.72|681.72|685.47|681.47|27
1622579860000|2021-06-01 20:37:40|685.61|681.61|685.88|681.88|685.89|681.89|685.61|681.61|21
1622579870000|2021-06-01 20:37:50|685.97|681.97|685.95|681.95|685.97|681.97|685.9|681.9|16
1622579880000|2021-06-01 20:38:00|685.94|681.94|685.89|681.89|685.97|681.97|685.86|681.86|23
1622579890000|2021-06-01 20:38:10|685.88|681.88|685.73|681.73|685.89|681.89|685.58|681.58|27
1622579900000|2021-06-01 20:38:20|685.74|681.74|685.68|681.68|685.8|681.8|685.68|681.68|18
1622579910000|2021-06-01 20:38:30|685.67|681.67|685.65|681.65|685.69|681.69|685.64|681.64|19
1622579920000|2021-06-01 20:38:40|685.66|681.66|685.67|681.67|685.72|681.72|685.65|681.65|17
1622579930000|2021-06-01 20:38:50|685.68|681.68|685.72|681.72|685.72|681.72|685.66|681.66|9
1622579940000|2021-06-01 20:39:00|685.73|681.73|685.66|681.66|685.8|681.8|685.63|681.63|18
1622579950000|2021-06-01 20:39:10|685.64|681.64|685.65|681.65|685.66|681.66|685.64|681.64|13
1622579960000|2021-06-01 20:39:20|685.64|681.64|685.69|681.69|685.69|681.69|685.64|681.64|12
1622579970000|2021-06-01 20:39:30|685.68|681.68|685.73|681.73|685.76|681.76|685.68|681.68|10
1622579980000|2021-06-01 20:39:40|685.7|681.7|685.84|681.84|685.96|681.96|685.67|681.67|19
1622579990000|2021-06-01 20:39:50|685.87|681.87|685.88|681.88|685.88|681.88|685.82|681.82|13
1622580000000|2021-06-01 20:40:00|685.92|681.92|685.74|681.74|685.92|681.92|685.74|681.74|15
1622580010000|2021-06-01 20:40:10|685.78|681.78|685.52|681.52|685.78|681.78|685.51|681.51|15
1622580020000|2021-06-01 20:40:20|685.55|681.55|685.7|681.7|685.7|681.7|685.55|681.55|7
1622580030000|2021-06-01 20:40:30|685.71|681.71|685.91|681.91|685.92|681.92|685.7|681.7|24
1622580040000|2021-06-01 20:40:40|685.92|681.92|685.94|681.94|686.09|682.09|685.89|681.89|18
1622580050000|2021-06-01 20:40:50|685.93|681.93|685.96|681.96|686.07|682.07|685.91|681.91|29
1622580060000|2021-06-01 20:41:00|685.92|681.92|685.81|681.81|685.92|681.92|685.81|681.81|12
1622580070000|2021-06-01 20:41:10|685.8|681.8|685.84|681.84|685.89|681.89|685.8|681.8|19
1622580080000|2021-06-01 20:41:20|685.85|681.85|685.89|681.89|686.06|682.06|685.81|681.81|25
1622580090000|2021-06-01 20:41:30|685.81|681.81|686.02|682.02|686.02|682.02|685.81|681.81|17
1622580100000|2021-06-01 20:41:40|686.03|682.03|686.31|682.31|686.34|682.34|686.02|682.02|26
1622580110000|2021-06-01 20:41:50|686.33|682.33|686.21|682.21|686.33|682.33|686.08|682.08|26
1622580120000|2021-06-01 20:42:00|686.22|682.22|686.66|682.66|686.66|682.66|686.13|682.13|25
1622580130000|2021-06-01 20:42:10|686.65|682.65|686.52|682.52|686.78|682.78|686.52|682.52|12
1622580140000|2021-06-01 20:42:20|686.5|682.5|686.6|682.6|686.74|682.74|686.5|682.5|29
1622580150000|2021-06-01 20:42:30|686.58|682.58|686.38|682.38|686.71|682.71|686.37|682.37|9
1622580160000|2021-06-01 20:42:40|686.37|682.37|686.28|682.28|686.46|682.46|686.28|682.28|31
1622580170000|2021-06-01 20:42:50|686.27|682.27|686.49|682.49|686.5|682.5|686.21|682.21|29
1622580180000|2021-06-01 20:43:00|686.46|682.46|686.33|682.33|686.46|682.46|686.33|682.33|24
1622580190000|2021-06-01 20:43:10|686.35|682.35|686.27|682.27|686.35|682.35|686.21|682.21|24
1622580200000|2021-06-01 20:43:20|686.29|682.29|686.29|682.29|686.38|682.38|686.29|682.29|29
1622580210000|2021-06-01 20:43:30|686.3|682.3|686.29|682.29|686.32|682.32|686.24|682.24|19
1622580220000|2021-06-01 20:43:40|686.28|682.28|686.32|682.32|686.32|682.32|686.28|682.28|5
1622580230000|2021-06-01 20:43:50|686.35|682.35|686.33|682.33|686.35|682.35|686.27|682.27|17
1622580240000|2021-06-01 20:44:00|686.32|682.32|685.7|681.7|686.35|682.35|685.69|681.69|20
1622580250000|2021-06-01 20:44:10|685.69|681.69|685.01|681.01|685.69|681.69|684.99|680.99|24
1622580260000|2021-06-01 20:44:20|684.97|680.97|684.89|680.89|685.01|681.01|684.89|680.89|24
1622580270000|2021-06-01 20:44:30|684.88|680.88|684.84|680.84|684.91|680.91|684.84|680.84|14
1622580280000|2021-06-01 20:44:40|684.85|680.85|685.02|681.02|685.03|681.03|684.85|680.85|20
1622580290000|2021-06-01 20:44:50|685.03|681.03|684.96|680.96|685.04|681.04|684.94|680.94|22
1622580300000|2021-06-01 20:45:00|684.98|680.98|685.67|681.67|685.75|681.75|684.98|680.98|26
1622580310000|2021-06-01 20:45:10|685.68|681.68|685.25|681.25|685.69|681.69|685.24|681.24|30
1622580320000|2021-06-01 20:45:20|685.26|681.26|685.5|681.5|685.52|681.52|685.24|681.24|23
1622580330000|2021-06-01 20:45:30|685.51|681.51|685.32|681.32|685.51|681.51|685.28|681.28|20
1622580340000|2021-06-01 20:45:40|685.31|681.31|685.12|681.12|685.35|681.35|685.12|681.12|15
1622580350000|2021-06-01 20:45:50|685.1|681.1|685.11|681.11|685.25|681.25|685.1|681.1|22
1622580360000|2021-06-01 20:46:00|685.12|681.12|685|681|685.16|681.16|685|681|18
1622580370000|2021-06-01 20:46:10|685.01|681.01|684.99|680.99|685.01|681.01|684.99|680.99|11
1622580380000|2021-06-01 20:46:20|685|681|685.11|681.11|685.19|681.19|684.99|680.99|26
1622580390000|2021-06-01 20:46:30|685.14|681.14|684.83|680.83|685.14|681.14|684.83|680.83|22
1622580400000|2021-06-01 20:46:40|684.89|680.89|684.81|680.81|684.89|680.89|684.81|680.81|20
1622580410000|2021-06-01 20:46:50|684.84|680.84|684.88|680.88|684.9|680.9|684.81|680.81|19
1622580420000|2021-06-01 20:47:00|684.87|680.87|684.66|680.66|684.87|680.87|684.64|680.64|11
1622580430000|2021-06-01 20:47:10|684.68|680.68|684.35|680.35|684.71|680.71|684.34|680.34|24
1622580440000|2021-06-01 20:47:20|684.37|680.37|684.39|680.39|684.59|680.59|684.27|680.27|20
1622580450000|2021-06-01 20:47:30|684.4|680.4|684.48|680.48|684.59|680.59|684.4|680.4|26
1622580460000|2021-06-01 20:47:40|684.5|680.5|684.61|680.61|684.7|680.7|684.5|680.5|29
1622580470000|2021-06-01 20:47:50|684.58|680.58|684.38|680.38|684.58|680.58|684.38|680.38|14
1622580480000|2021-06-01 20:48:00|684.36|680.36|685.35|681.35|685.38|681.38|684.32|680.32|35
1622580490000|2021-06-01 20:48:10|685.27|681.27|685.33|681.33|685.5|681.5|685.27|681.27|23
1622580500000|2021-06-01 20:48:20|685.32|681.32|685.61|681.61|685.65|681.65|685.26|681.26|26
1622580510000|2021-06-01 20:48:30|685.69|681.69|685.32|681.32|685.69|681.69|685.31|681.31|21
1622580520000|2021-06-01 20:48:40|685.33|681.33|685.32|681.32|685.37|681.37|685.28|681.28|22
1622580530000|2021-06-01 20:48:50|685.33|681.33|685.41|681.41|685.49|681.49|685.33|681.33|23
1622580540000|2021-06-01 20:49:00|685.44|681.44|685.18|681.18|685.44|681.44|685.13|681.13|17
1622580550000|2021-06-01 20:49:10|685.17|681.17|685.07|681.07|685.27|681.27|685.07|681.07|21
1622580560000|2021-06-01 20:49:20|685.08|681.08|684.76|680.76|685.09|681.09|684.74|680.74|15
1622580570000|2021-06-01 20:49:30|684.77|680.77|684.62|680.62|684.77|680.77|684.61|680.61|27
1622580580000|2021-06-01 20:49:40|684.64|680.64|684.51|680.51|684.66|680.66|684.51|680.51|23
1622580590000|2021-06-01 20:49:50|684.48|680.48|684.39|680.39|684.48|680.48|684.35|680.35|11
1622580600000|2021-06-01 20:50:00|684.38|680.38|684.56|680.56|684.58|680.58|684.29|680.29|22
1622580610000|2021-06-01 20:50:10|684.57|680.57|684.35|680.35|684.57|680.57|684.32|680.32|18
1622580620000|2021-06-01 20:50:20|684.34|680.34|684.47|680.47|684.47|680.47|684.25|680.25|19
1622580630000|2021-06-01 20:50:30|684.48|680.48|684.58|680.58|684.58|680.58|684.48|680.48|14
1622580640000|2021-06-01 20:50:40|684.59|680.59|684.58|680.58|684.59|680.59|684.56|680.56|12
1622580650000|2021-06-01 20:50:50|684.57|680.57|684.61|680.61|684.61|680.61|684.57|680.57|14
1622580660000|2021-06-01 20:51:00|684.6|680.6|684.5|680.5|684.61|680.61|684.5|680.5|17
1622580670000|2021-06-01 20:51:10|684.58|680.58|684.64|680.64|684.65|680.65|684.5|680.5|19
1622580680000|2021-06-01 20:51:20|684.66|680.66|684.53|680.53|684.71|680.71|684.45|680.45|14
1622580690000|2021-06-01 20:51:30|684.52|680.52|684.31|680.31|684.56|680.56|684.3|680.3|19
1622580700000|2021-06-01 20:51:40|684.32|680.32|684.37|680.37|684.37|680.37|684.29|680.29|16
1622580710000|2021-06-01 20:51:50|684.33|680.33|684.3|680.3|684.35|680.35|684.3|680.3|16
1622580720000|2021-06-01 20:52:00|684.27|680.27|684.02|680.02|684.27|680.27|683.99|679.99|23
1622580730000|2021-06-01 20:52:10|684.01|680.01|684.03|680.03|684.07|680.07|683.95|679.95|20
1622580740000|2021-06-01 20:52:20|684.04|680.04|684.08|680.08|684.15|680.15|683.94|679.94|13
1622580750000|2021-06-01 20:52:30|684.13|680.13|684.13|680.13|684.21|680.21|684.13|680.13|18
1622580760000|2021-06-01 20:52:40|684.14|680.14|683.74|679.74|684.14|680.14|683.74|679.74|21
1622580770000|2021-06-01 20:52:50|683.73|679.73|683.68|679.68|683.76|679.76|683.63|679.63|14
1622580780000|2021-06-01 20:53:00|683.67|679.67|683.66|679.66|683.67|679.67|683.62|679.62|5
1622580790000|2021-06-01 20:53:10|683.63|679.63|683.77|679.77|683.77|679.77|683.63|679.63|22
1622580800000|2021-06-01 20:53:20|683.79|679.79|683.89|679.89|683.93|679.93|683.75|679.75|27
1622580810000|2021-06-01 20:53:30|683.87|679.87|683.75|679.75|683.92|679.92|683.74|679.74|25
1622580820000|2021-06-01 20:53:40|683.78|679.78|683.71|679.71|683.86|679.86|683.71|679.71|24
1622580830000|2021-06-01 20:53:50|683.68|679.68|683.7|679.7|683.75|679.75|683.68|679.68|9
1622580840000|2021-06-01 20:54:00|683.65|679.65|683.89|679.89|683.91|679.91|683.65|679.65|17
1622580850000|2021-06-01 20:54:10|683.88|679.88|683.89|679.89|683.89|679.89|683.86|679.86|13
1622580860000|2021-06-01 20:54:20|683.88|679.88|683.9|679.9|683.91|679.91|683.86|679.86|16
1622580870000|2021-06-01 20:54:30|683.91|679.91|684.03|680.03|684.03|680.03|683.85|679.85|10
1622580880000|2021-06-01 20:54:40|684.04|680.04|683.95|679.95|684.07|680.07|683.94|679.94|8
1622580890000|2021-06-01 20:54:50|683.91|679.91|684.15|680.15|684.15|680.15|683.91|679.91|7
1622580900000|2021-06-01 20:55:00|684.14|680.14|683.96|679.96|684.18|680.18|683.96|679.96|18
1622580910000|2021-06-01 20:55:10|683.97|679.97|683.99|679.99|683.99|679.99|683.88|679.88|10
1622580920000|2021-06-01 20:55:20|684|680|683.92|679.92|684.01|680.01|683.87|679.87|23
1622580930000|2021-06-01 20:55:30|683.93|679.93|684.45|680.45|684.45|680.45|683.92|679.92|22
1622580940000|2021-06-01 20:55:40|684.44|680.44|684.39|680.39|684.44|680.44|684.39|680.39|4
1622580950000|2021-06-01 20:55:50|684.4|680.4|684.74|680.74|684.74|680.74|684.4|680.4|16
1622580960000|2021-06-01 20:56:00|684.79|680.79|685.05|681.05|685.06|681.06|684.74|680.74|20
1622580970000|2021-06-01 20:56:10|685.04|681.04|685.03|681.03|685.04|681.04|684.9|680.9|14
1622580980000|2021-06-01 20:56:20|685.07|681.07|685.17|681.17|685.26|681.26|685.07|681.07|19
1622580990000|2021-06-01 20:56:30|685.18|681.18|685.2|681.2|685.2|681.2|685.18|681.18|11
1622581000000|2021-06-01 20:56:40|685.19|681.19|685.23|681.23|685.26|681.26|685.19|681.19|15
1622581010000|2021-06-01 20:56:50|685.21|681.21|684.89|680.89|685.21|681.21|684.86|680.86|19
1622581020000|2021-06-01 20:57:00|684.92|680.92|684.5|680.5|684.93|680.93|684.5|680.5|27
1622581030000|2021-06-01 20:57:10|684.54|680.54|684.44|680.44|684.54|680.54|684.33|680.33|19
1622581040000|2021-06-01 20:57:20|684.4|680.4|684.34|680.34|684.56|680.56|684.31|680.31|30
1622581050000|2021-06-01 20:57:30|684.36|680.36|684.57|680.57|684.57|680.57|684.27|680.27|22
1622581060000|2021-06-01 20:57:40|684.58|680.58|684.53|680.53|684.67|680.67|684.48|680.48|15
1622581070000|2021-06-01 20:57:50|684.55|680.55|684.55|680.55|684.56|680.56|684.52|680.52|9
1622581080000|2021-06-01 20:58:00|684.54|680.54|685.12|681.12|685.12|681.12|684.54|680.54|21
1622581090000|2021-06-01 20:58:10|685.18|681.18|685.22|681.22|685.29|681.29|685.12|681.12|13
1622581100000|2021-06-01 20:58:20|685.21|681.21|685.31|681.31|685.31|681.31|685.21|681.21|17
1622581110000|2021-06-01 20:58:30|685.3|681.3|685.35|681.35|685.43|681.43|685.23|681.23|21
1622581120000|2021-06-01 20:58:40|685.34|681.34|685.64|681.64|685.65|681.65|685.34|681.34|11
1622581130000|2021-06-01 20:58:50|685.62|681.62|685.91|681.91|685.91|681.91|685.62|681.62|14
1622581140000|2021-06-01 20:59:00|686.08|682.08|686.41|682.41|686.41|682.41|686.08|682.08|12
1622581150000|2021-06-01 20:59:10|686.38|682.38|686.27|682.27|686.38|682.38|686.23|682.23|16
1622581160000|2021-06-01 20:59:20|686.28|682.28|686.41|682.41|686.42|682.42|686.27|682.27|17
1622581170000|2021-06-01 20:59:30|686.34|682.34|686.55|682.55|686.55|682.55|686.32|682.32|20
1622581180000|2021-06-01 20:59:40|686.56|682.56|686.45|682.45|686.56|682.56|686.41|682.41|17
1622581190000|2021-06-01 20:59:50|686.47|682.47|686.5|682.5|686.5|682.5|686.44|682.44|16
1622581200000|2021-06-01 21:00:00|686.62|682.62|686.17|682.17|686.63|682.63|686.16|682.16|20
1622581210000|2021-06-01 21:00:10|686.08|682.08|685.72|681.72|686.08|682.08|685.68|681.68|26
1622581220000|2021-06-01 21:00:20|685.6|681.6|685.2|681.2|685.61|681.61|685.19|681.19|20
1622581230000|2021-06-01 21:00:30|685.14|681.14|685.2|681.2|685.25|681.25|685.14|681.14|14
1622581240000|2021-06-01 21:00:40|685.21|681.21|685.19|681.19|685.38|681.38|685.15|681.15|11
1622581250000|2021-06-01 21:00:50|685.2|681.2|685.37|681.37|685.37|681.37|685.19|681.19|22
1622581260000|2021-06-01 21:01:00|685.4|681.4|685.24|681.24|685.55|681.55|685.19|681.19|24
1622581270000|2021-06-01 21:01:10|685.21|681.21|685.09|681.09|685.24|681.24|685.09|681.09|11
1622581280000|2021-06-01 21:01:20|685.11|681.11|685.14|681.14|685.19|681.19|685.11|681.11|15
1622581290000|2021-06-01 21:01:30|685.13|681.13|685.11|681.11|685.13|681.13|685.09|681.09|8
1622581300000|2021-06-01 21:01:40|685.1|681.1|685.36|681.36|685.36|681.36|685.1|681.1|20
1622581310000|2021-06-01 21:01:50|685.35|681.35|685.68|681.68|685.68|681.68|685.33|681.33|19
1622581320000|2021-06-01 21:02:00|685.67|681.67|685.57|681.57|685.67|681.67|685.52|681.52|21
1622581330000|2021-06-01 21:02:10|685.56|681.56|685.44|681.44|685.59|681.59|685.33|681.33|20
1622581340000|2021-06-01 21:02:20|685.47|681.47|685.59|681.59|685.67|681.67|685.45|681.45|23
1622581350000|2021-06-01 21:02:30|685.57|681.57|685.41|681.41|685.57|681.57|685.4|681.4|15
1622581360000|2021-06-01 21:02:40|685.43|681.43|685.3|681.3|685.43|681.43|685.3|681.3|11
1622581370000|2021-06-01 21:02:50|685.29|681.29|685.28|681.28|685.3|681.3|685.28|681.28|5
1622581380000|2021-06-01 21:03:00|685.2|681.2|684.85|680.85|685.2|681.2|684.69|680.69|24
1622581390000|2021-06-01 21:03:10|684.84|680.84|684.55|680.55|684.84|680.84|684.4|680.4|30
1622581400000|2021-06-01 21:03:20|684.56|680.56|684.49|680.49|684.56|680.56|684.47|680.47|20
1622581410000|2021-06-01 21:03:30|684.5|680.5|684.73|680.73|684.73|680.73|684.29|680.29|19
1622581420000|2021-06-01 21:03:40|684.75|680.75|684.66|680.66|684.75|680.75|684.66|680.66|19
1622581430000|2021-06-01 21:03:50|684.65|680.65|684.71|680.71|684.71|680.71|684.65|680.65|12
1622581440000|2021-06-01 21:04:00|684.72|680.72|684.43|680.43|684.72|680.72|684.43|680.43|21
1622581450000|2021-06-01 21:04:10|684.42|680.42|684.33|680.33|684.42|680.42|684.3|680.3|31
1622581460000|2021-06-01 21:04:20|684.34|680.34|684.16|680.16|684.34|680.34|684.16|680.16|15
1622581470000|2021-06-01 21:04:30|684.15|680.15|684.16|680.16|684.18|680.18|684.15|680.15|9
1622581480000|2021-06-01 21:04:40|684.17|680.17|684.3|680.3|684.31|680.31|684.15|680.15|21
1622581490000|2021-06-01 21:04:50|684.31|680.31|684.54|680.54|684.55|680.55|684.29|680.29|12
1622581500000|2021-06-01 21:05:00|684.59|680.59|684.54|680.54|684.69|680.69|684.5|680.5|21
1622581510000|2021-06-01 21:05:10|684.49|680.49|684.48|680.48|684.5|680.5|684.47|680.47|5
1622581520000|2021-06-01 21:05:20|684.55|680.55|684.56|680.56|684.58|680.58|684.49|680.49|14
1622581530000|2021-06-01 21:05:30|684.58|680.58|684.82|680.82|684.82|680.82|684.49|680.49|13
1622581540000|2021-06-01 21:05:40|684.85|680.85|684.9|680.9|685.08|681.08|684.85|680.85|16
1622581550000|2021-06-01 21:05:50|684.85|680.85|684.85|680.85|684.85|680.85|684.78|680.78|15
1622581560000|2021-06-01 21:06:00|684.84|680.84|684.78|680.78|684.85|680.85|684.75|680.75|22
1622581570000|2021-06-01 21:06:10|684.76|680.76|684.76|680.76|684.77|680.77|684.75|680.75|10
1622581580000|2021-06-01 21:06:20|684.75|680.75|684.77|680.77|684.78|680.78|684.75|680.75|6
1622581590000|2021-06-01 21:06:30|684.78|680.78|684.77|680.77|684.78|680.78|684.75|680.75|16
1622581600000|2021-06-01 21:06:40|684.78|680.78|684.75|680.75|684.82|680.82|684.74|680.74|13
1622581610000|2021-06-01 21:06:50|684.74|680.74|684.73|680.73|684.75|680.75|684.73|680.73|7
1622581620000|2021-06-01 21:07:00|684.72|680.72|684.59|680.59|684.75|680.75|684.59|680.59|10
1622581630000|2021-06-01 21:07:10|684.56|680.56|684.54|680.54|684.56|680.56|684.54|680.54|4
1622581640000|2021-06-01 21:07:20|684.55|680.55|684.6|680.6|684.7|680.7|684.55|680.55|12
1622581650000|2021-06-01 21:07:30|684.62|680.62|684.6|680.6|684.62|680.62|684.58|680.58|11
1622581660000|2021-06-01 21:07:40|684.59|680.59|684.59|680.59|684.6|680.6|684.59|680.59|3
1622581670000|2021-06-01 21:07:50|684.6|680.6|684.58|680.58|684.6|680.6|684.58|680.58|5
1622581680000|2021-06-01 21:08:00|684.59|680.59|684.83|680.83|684.83|680.83|684.59|680.59|14
1622581690000|2021-06-01 21:08:10|684.86|680.86|684.76|680.76|684.86|680.86|684.75|680.75|5
1622581700000|2021-06-01 21:08:20|684.78|680.78|684.85|680.85|684.87|680.87|684.78|680.78|6
1622581710000|2021-06-01 21:08:30|684.87|680.87|684.96|680.96|684.96|680.96|684.85|680.85|11
1622581720000|2021-06-01 21:08:40|684.95|680.95|684.98|680.98|684.98|680.98|684.95|680.95|6
1622581730000|2021-06-01 21:08:50|684.97|680.97|684.97|680.97|684.97|680.97|684.97|680.97|1
1622581740000|2021-06-01 21:09:00|684.96|680.96|685.11|681.11|685.13|681.13|684.95|680.95|15
1622581750000|2021-06-01 21:09:10|685.1|681.1|684.98|680.98|685.1|681.1|684.98|680.98|14
1622581760000|2021-06-01 21:09:20|684.92|680.92|684.95|680.95|684.96|680.96|684.92|680.92|7
1622581770000|2021-06-01 21:09:30|684.94|680.94|685.11|681.11|685.12|681.12|684.94|680.94|11
1622581780000|2021-06-01 21:09:40|685.1|681.1|685.16|681.16|685.16|681.16|685.09|681.09|16
1622581790000|2021-06-01 21:09:50|685.26|681.26|684.99|680.99|685.26|681.26|684.97|680.97|13
1622581800000|2021-06-01 21:10:00|684.98|680.98|685.3|681.3|685.34|681.34|684.98|680.98|20
1622581810000|2021-06-01 21:10:10|685.45|681.45|685.61|681.61|685.65|681.65|685.07|681.07|14
1622581820000|2021-06-01 21:10:20|685.59|681.59|685.55|681.55|685.59|681.59|685.52|681.52|5
1622581830000|2021-06-01 21:10:30|686.08|682.08|686.22|682.22|686.33|682.33|686.07|682.07|8
1622581840000|2021-06-01 21:10:40|686.18|682.18|686.08|682.08|686.18|682.18|685.94|681.94|16
1622581850000|2021-06-01 21:10:50|686.07|682.07|685.98|681.98|686.07|682.07|685.96|681.96|19
1622581860000|2021-06-01 21:11:00|686.01|682.01|685.99|681.99|686.04|682.04|685.98|681.98|27
1622581870000|2021-06-01 21:11:10|685.98|681.98|685.48|681.48|685.98|681.98|685.48|681.48|28
1622581880000|2021-06-01 21:11:20|685.43|681.43|685.37|681.37|685.52|681.52|685.36|681.36|16
1622581890000|2021-06-01 21:11:30|685.39|681.39|685.38|681.38|685.39|681.39|685.34|681.34|7
1622581900000|2021-06-01 21:11:40|685.37|681.37|685.36|681.36|685.39|681.39|685.36|681.36|7
1622581910000|2021-06-01 21:11:50|685.37|681.37|685.62|681.62|685.92|681.92|685.37|681.37|20
1622581920000|2021-06-01 21:12:00|685.65|681.65|685.61|681.61|685.77|681.77|685.58|681.58|26
1622581930000|2021-06-01 21:12:10|685.6|681.6|685.62|681.62|685.62|681.62|685.6|681.6|5
1622581940000|2021-06-01 21:12:20|685.61|681.61|685.47|681.47|685.62|681.62|685.47|681.47|15
1622581950000|2021-06-01 21:12:30|685.5|681.5|685.7|681.7|685.72|681.72|685.5|681.5|7
1622581960000|2021-06-01 21:12:40|685.69|681.69|685.9|681.9|685.91|681.91|685.67|681.67|17
1622581970000|2021-06-01 21:12:50|685.95|681.95|685.74|681.74|686.02|682.02|685.74|681.74|32
1622581980000|2021-06-01 21:13:00|685.75|681.75|685.78|681.78|685.78|681.78|685.74|681.74|17
1622581990000|2021-06-01 21:13:10|685.8|681.8|685.81|681.81|685.82|681.82|685.78|681.78|16
1622582000000|2021-06-01 21:13:20|685.71|681.71|685.71|681.71|685.72|681.72|685.68|681.68|19
1622582010000|2021-06-01 21:13:30|685.7|681.7|685.64|681.64|685.71|681.71|685.6|681.6|14
1622582020000|2021-06-01 21:13:40|685.61|681.61|685.6|681.6|685.64|681.64|685.6|681.6|5
1622582030000|2021-06-01 21:13:50|685.61|681.61|685.66|681.66|685.66|681.66|685.61|681.61|6
1622582040000|2021-06-01 21:14:00|685.67|681.67|685.66|681.66|685.67|681.67|685.66|681.66|2
1622582050000|2021-06-01 21:14:10|685.67|681.67|685.4|681.4|685.67|681.67|685.25|681.25|22
1622582060000|2021-06-01 21:14:20|685.41|681.41|685.41|681.41|685.46|681.46|685.28|681.28|24
1622582070000|2021-06-01 21:14:30|685.44|681.44|685.38|681.38|685.44|681.44|685.34|681.34|27
1622582080000|2021-06-01 21:14:40|685.39|681.39|685.28|681.28|685.41|681.41|685.27|681.27|13
1622582090000|2021-06-01 21:14:50|685.29|681.29|685.26|681.26|685.38|681.38|685.15|681.15|12
1622582100000|2021-06-01 21:15:00|685.27|681.27|685.35|681.35|685.4|681.4|685.27|681.27|22
1622582110000|2021-06-01 21:15:10|685.29|681.29|685.3|681.3|685.31|681.31|685.29|681.29|11
1622582120000|2021-06-01 21:15:20|685.37|681.37|685.31|681.31|685.37|681.37|685.31|681.31|11
1622582130000|2021-06-01 21:15:30|685.36|681.36|685.4|681.4|685.41|681.41|685.31|681.31|6
1622582140000|2021-06-01 21:15:40|685.41|681.41|685.43|681.43|685.43|681.43|685.41|681.41|3
1622582150000|2021-06-01 21:15:50|685.45|681.45|685.44|681.44|685.45|681.45|685.42|681.42|8
1622582160000|2021-06-01 21:16:00|685.42|681.42|686.23|682.23|686.23|682.23|685.42|681.42|19
1622582170000|2021-06-01 21:16:10|686.22|682.22|686.32|682.32|686.33|682.33|686.21|682.21|11
1622582180000|2021-06-01 21:16:20|686.33|682.33|686.32|682.32|686.33|682.33|686.32|682.32|2
1622582190000|2021-06-01 21:16:30|686.31|682.31|686.28|682.28|686.32|682.32|686.27|682.27|8
1622582200000|2021-06-01 21:16:40|686.24|682.24|686.25|682.25|686.25|682.25|686.24|682.24|2
1622582220000|2021-06-01 21:17:00|686.41|682.41|686.41|682.41|686.41|682.41|686.41|682.41|1
1622582240000|2021-06-01 21:17:20|686.39|682.39|686.39|682.39|686.4|682.4|686.38|682.38|4
1622582250000|2021-06-01 21:17:30|686.41|682.41|686.76|682.76|686.76|682.76|686.41|682.41|9
1622582260000|2021-06-01 21:17:40|686.75|682.75|686.86|682.86|686.89|682.89|686.74|682.74|13
1622582270000|2021-06-01 21:17:50|686.83|682.83|686.89|682.89|686.89|682.89|686.83|682.83|15
1622582280000|2021-06-01 21:18:00|686.88|682.88|686.88|682.88|686.89|682.89|686.87|682.87|9
1622582290000|2021-06-01 21:18:10|686.91|682.91|686.98|682.98|687|683|686.91|682.91|4
1622582300000|2021-06-01 21:18:20|687.02|683.02|687.04|683.04|687.05|683.05|687.02|683.02|15
1622582310000|2021-06-01 21:18:30|687.05|683.05|687.01|683.01|687.05|683.05|687|683|4
1622582320000|2021-06-01 21:18:40|687|683|687.04|683.04|687.07|683.07|686.99|682.99|5
1622582330000|2021-06-01 21:18:50|687.07|683.07|687.06|683.06|687.08|683.08|687.05|683.05|7
1622582340000|2021-06-01 21:19:00|687.12|683.12|687.06|683.06|687.2|683.2|687.06|683.06|6
1622582350000|2021-06-01 21:19:10|687.07|683.07|687.19|683.19|687.21|683.21|687.06|683.06|11
1622582360000|2021-06-01 21:19:20|687.21|683.21|687.4|683.4|687.4|683.4|687.2|683.2|11
1622582370000|2021-06-01 21:19:30|687.38|683.38|687.38|683.38|687.38|683.38|687.38|683.38|1
1622582380000|2021-06-01 21:19:40|687.36|683.36|687.36|683.36|687.38|683.38|687.36|683.36|7
1622582390000|2021-06-01 21:19:50|687.38|683.38|687.41|683.41|687.43|683.43|687.38|683.38|7
1622582400000|2021-06-01 21:20:00|687.42|683.42|687.44|683.44|687.44|683.44|687.42|683.42|7
1622582410000|2021-06-01 21:20:10|687.42|683.42|687.42|683.42|687.44|683.44|687.42|683.42|5
1622582420000|2021-06-01 21:20:20|687.43|683.43|687.41|683.41|687.43|683.43|687.41|683.41|2
1622582430000|2021-06-01 21:20:30|687.43|683.43|687.39|683.39|687.43|683.43|687.37|683.37|12
1622582440000|2021-06-01 21:20:40|687.37|683.37|687.42|683.42|687.42|683.42|687.37|683.37|5
1622582480000|2021-06-01 21:21:20|687.41|683.41|687.09|683.09|687.41|683.41|687.08|683.08|16
1622582490000|2021-06-01 21:21:30|687.1|683.1|687.04|683.04|687.11|683.11|687.03|683.03|18
1622582500000|2021-06-01 21:21:40|687.05|683.05|687.04|683.04|687.08|683.08|687.04|683.04|14
1622582510000|2021-06-01 21:21:50|687.06|683.06|687.07|683.07|687.08|683.08|687.05|683.05|10
1622582520000|2021-06-01 21:22:00|687.06|683.06|687.07|683.07|687.08|683.08|687.05|683.05|12
1622582530000|2021-06-01 21:22:10|687.06|683.06|686.99|682.99|687.06|683.06|686.99|682.99|9
1622582540000|2021-06-01 21:22:20|686.98|682.98|686.95|682.95|686.98|682.98|686.95|682.95|4
1622582550000|2021-06-01 21:22:30|686.96|682.96|686.9|682.9|686.97|682.97|686.9|682.9|11
1622582560000|2021-06-01 21:22:40|686.91|682.91|686.81|682.81|686.92|682.92|686.81|682.81|16
1622582570000|2021-06-01 21:22:50|686.85|682.85|686.48|682.48|686.85|682.85|686.32|682.32|23
1622582580000|2021-06-01 21:23:00|686.49|682.49|686.45|682.45|686.5|682.5|686.33|682.33|11
1622582590000|2021-06-01 21:23:10|686.46|682.46|686.46|682.46|686.49|682.49|686.45|682.45|9
1622582600000|2021-06-01 21:23:20|686.49|682.49|686.05|682.05|686.49|682.49|686.05|682.05|11
1622582610000|2021-06-01 21:23:30|686.07|682.07|686.11|682.11|686.11|682.11|686.04|682.04|13
1622582620000|2021-06-01 21:23:40|686.09|682.09|686.05|682.05|686.11|682.11|686.04|682.04|15
1622582630000|2021-06-01 21:23:50|686.06|682.06|686.06|682.06|686.08|682.08|686.05|682.05|9
1622582640000|2021-06-01 21:24:00|686.05|682.05|686.06|682.06|686.08|682.08|686.05|682.05|9
1622582650000|2021-06-01 21:24:10|686.07|682.07|686.49|682.49|686.5|682.5|686.06|682.06|23
1622582660000|2021-06-01 21:24:20|686.5|682.5|686.53|682.53|686.54|682.54|686.49|682.49|11
1622582670000|2021-06-01 21:24:30|686.55|682.55|686.93|682.93|686.93|682.93|686.55|682.55|14
1622582680000|2021-06-01 21:24:40|687.08|683.08|686.89|682.89|687.13|683.13|686.89|682.89|20
1622582690000|2021-06-01 21:24:50|686.87|682.87|686.79|682.79|686.88|682.88|686.77|682.77|15
1622582700000|2021-06-01 21:25:00|686.8|682.8|686.82|682.82|686.84|682.84|686.79|682.79|14
1622582710000|2021-06-01 21:25:10|686.84|682.84|686.59|682.59|686.88|682.88|686.57|682.57|23
1622582720000|2021-06-01 21:25:20|686.58|682.58|686.53|682.53|686.59|682.59|686.52|682.52|20
1622582730000|2021-06-01 21:25:30|686.52|682.52|686.53|682.53|686.54|682.54|686.51|682.51|18
1622582740000|2021-06-01 21:25:40|686.52|682.52|686.38|682.38|686.53|682.53|686.32|682.32|21
1622582750000|2021-06-01 21:25:50|686.37|682.37|686.31|682.31|686.38|682.38|686.31|682.31|9
1622582760000|2021-06-01 21:26:00|686.3|682.3|686.31|682.31|686.33|682.33|686.3|682.3|12
1622582770000|2021-06-01 21:26:10|686.3|682.3|686.25|682.25|686.31|682.31|686.23|682.23|18
1622582780000|2021-06-01 21:26:20|686.21|682.21|686.08|682.08|686.22|682.22|686.08|682.08|14
1622582790000|2021-06-01 21:26:30|686.06|682.06|686.06|682.06|686.07|682.07|686.06|682.06|5
1622582800000|2021-06-01 21:26:40|686.07|682.07|686.07|682.07|686.07|682.07|686.07|682.07|1
1622582810000|2021-06-01 21:26:50|686.09|682.09|686.1|682.1|686.1|682.1|686.09|682.09|2
1622582820000|2021-06-01 21:27:00|686.11|682.11|686.11|682.11|686.11|682.11|686.11|682.11|1
1622582830000|2021-06-01 21:27:10|686.12|682.12|686.12|682.12|686.12|682.12|686.1|682.1|8
1622582850000|2021-06-01 21:27:30|686.1|682.1|686.12|682.12|686.12|682.12|686.1|682.1|2
1622582860000|2021-06-01 21:27:40|686.15|682.15|686.14|682.14|686.16|682.16|686.12|682.12|5
1622582870000|2021-06-01 21:27:50|686.15|682.15|686.12|682.12|686.15|682.15|686.09|682.09|11
1622582880000|2021-06-01 21:28:00|686.08|682.08|686.1|682.1|686.1|682.1|686.08|682.08|4
1622582890000|2021-06-01 21:28:10|686.11|682.11|686.17|682.17|686.19|682.19|686.09|682.09|6
1622582900000|2021-06-01 21:28:20|686.18|682.18|686.09|682.09|686.18|682.18|686.09|682.09|4
1622582910000|2021-06-01 21:28:30|686.1|682.1|686.16|682.16|686.18|682.18|686.1|682.1|4
1622582920000|2021-06-01 21:28:40|686.15|682.15|686.18|682.18|686.22|682.22|686.15|682.15|12
1622582930000|2021-06-01 21:28:50|686.19|682.19|686.19|682.19|686.19|682.19|686.18|682.18|9
1622582940000|2021-06-01 21:29:00|686.18|682.18|686.25|682.25|686.25|682.25|686.18|682.18|9
1622582950000|2021-06-01 21:29:10|686.24|682.24|686.24|682.24|686.24|682.24|686.23|682.23|3
1622582960000|2021-06-01 21:29:20|686.22|682.22|686.35|682.35|686.36|682.36|686.22|682.22|5
1622582970000|2021-06-01 21:29:30|686.4|682.4|686.4|682.4|686.4|682.4|686.4|682.4|1
1622582980000|2021-06-01 21:29:40|686.39|682.39|686.34|682.34|686.39|682.39|686.33|682.33|4
1622582990000|2021-06-01 21:29:50|686.35|682.35|686.28|682.28|686.35|682.35|686.28|682.28|3
1622583000000|2021-06-01 21:30:00|686.29|682.29|686.28|682.28|686.29|682.29|686.28|682.28|2
1622583010000|2021-06-01 21:30:10|686.29|682.29|686.3|682.3|686.35|682.35|686.29|682.29|4
1622583020000|2021-06-01 21:30:20|686.31|682.31|686.34|682.34|686.35|682.35|686.31|682.31|5
1622583030000|2021-06-01 21:30:30|686.33|682.33|686.4|682.4|686.4|682.4|686.33|682.33|2
1622583040000|2021-06-01 21:30:40|686.45|682.45|686.43|682.43|686.45|682.45|686.38|682.38|7
1622583050000|2021-06-01 21:30:50|686.47|682.47|686.47|682.47|686.47|682.47|686.47|682.47|1
1622583060000|2021-06-01 21:31:00|686.48|682.48|686.47|682.47|686.48|682.48|686.47|682.47|4
1622583070000|2021-06-01 21:31:10|686.49|682.49|686.49|682.49|686.49|682.49|686.49|682.49|1
1622583080000|2021-06-01 21:31:20|686.48|682.48|686.48|682.48|686.48|682.48|686.48|682.48|1
1622583090000|2021-06-01 21:31:30|686.49|682.49|686.52|682.52|686.52|682.52|686.49|682.49|4
1622583100000|2021-06-01 21:31:40|686.49|682.49|686.52|682.52|686.52|682.52|686.49|682.49|18
1622583110000|2021-06-01 21:31:50|686.49|682.49|686.49|682.49|686.52|682.52|686.49|682.49|11
1622583120000|2021-06-01 21:32:00|686.52|682.52|686.52|682.52|686.52|682.52|686.49|682.49|15
1622583130000|2021-06-01 21:32:10|686.49|682.49|686.52|682.52|686.52|682.52|686.49|682.49|2
1622583140000|2021-06-01 21:32:20|686.49|682.49|686.52|682.52|686.52|682.52|686.49|682.49|2
1622583150000|2021-06-01 21:32:30|686.54|682.54|686.54|682.54|686.54|682.54|686.52|682.52|3
1622583160000|2021-06-01 21:32:40|686.5|682.5|686.52|682.52|686.52|682.52|686.5|682.5|4
1622583170000|2021-06-01 21:32:50|686.5|682.5|686.5|682.5|686.5|682.5|686.5|682.5|1
1622583190000|2021-06-01 21:33:10|686.51|682.51|686.52|682.52|686.52|682.52|686.51|682.51|2
1622583200000|2021-06-01 21:33:20|686.54|682.54|686.5|682.5|686.54|682.54|686.5|682.5|3
1622583210000|2021-06-01 21:33:30|686.54|682.54|686.51|682.51|686.54|682.54|686.5|682.5|16
1622583220000|2021-06-01 21:33:40|686.53|682.53|686.51|682.51|686.54|682.54|686.51|682.51|9
1622583240000|2021-06-01 21:34:00|686.57|682.57|686.57|682.57|686.57|682.57|686.57|682.57|1
1622583250000|2021-06-01 21:34:10|686.58|682.58|686.58|682.58|686.58|682.58|686.57|682.57|3
1622583260000|2021-06-01 21:34:20|686.59|682.59|686.58|682.58|686.59|682.59|686.58|682.58|4
1622583270000|2021-06-01 21:34:30|686.56|682.56|686.57|682.57|686.58|682.58|686.56|682.56|16
1622583280000|2021-06-01 21:34:40|686.58|682.58|686.57|682.57|686.58|682.58|686.57|682.57|6
1622583300000|2021-06-01 21:35:00|686.59|682.59|686.98|682.98|686.98|682.98|686.59|682.59|11
1622583310000|2021-06-01 21:35:10|686.99|682.99|687.03|683.03|687.03|683.03|686.96|682.96|7
1622583320000|2021-06-01 21:35:20|687.05|683.05|687.19|683.19|687.28|683.28|687.05|683.05|5
1622583330000|2021-06-01 21:35:30|687.29|683.29|687.52|683.52|687.54|683.54|687.25|683.25|13
1622583340000|2021-06-01 21:35:40|687.53|683.53|687.57|683.57|687.57|683.57|687.52|683.52|4
1622583350000|2021-06-01 21:35:50|687.58|683.58|687.58|683.58|687.59|683.59|687.57|683.57|4
1622583360000|2021-06-01 21:36:00|687.6|683.6|687.84|683.84|687.85|683.85|687.6|683.6|9
1622583370000|2021-06-01 21:36:10|687.83|683.83|687.87|683.87|687.87|683.87|687.83|683.83|3
1622583380000|2021-06-01 21:36:20|687.85|683.85|687.86|683.86|687.86|683.86|687.85|683.85|2
1622583390000|2021-06-01 21:36:30|687.85|683.85|687.85|683.85|687.85|683.85|687.82|683.82|11
1622583400000|2021-06-01 21:36:40|687.84|683.84|687.85|683.85|687.87|683.87|687.83|683.83|12
1622583410000|2021-06-01 21:36:50|687.84|683.84|687.83|683.83|687.84|683.84|687.81|683.81|8
1622583420000|2021-06-01 21:37:00|687.82|683.82|687.82|683.82|687.83|683.83|687.82|683.82|3
1622583430000|2021-06-01 21:37:10|687.83|683.83|687.89|683.89|687.89|683.89|687.81|683.81|6
1622583440000|2021-06-01 21:37:20|687.95|683.95|687.96|683.96|687.96|683.96|687.95|683.95|2
1622583450000|2021-06-01 21:37:30|687.97|683.97|687.97|683.97|687.97|683.97|687.97|683.97|1
1622583460000|2021-06-01 21:37:40|687.96|683.96|687.77|683.77|687.96|683.96|687.76|683.76|16
1622583470000|2021-06-01 21:37:50|687.76|683.76|687.79|683.79|687.79|683.79|687.75|683.75|23
1622583480000|2021-06-01 21:38:00|687.78|683.78|687.67|683.67|687.79|683.79|687.63|683.63|13
1622583490000|2021-06-01 21:38:10|687.66|683.66|686.91|682.91|687.66|683.66|686.91|682.91|18
1622583500000|2021-06-01 21:38:20|686.89|682.89|686.85|682.85|686.89|682.89|686.84|682.84|6
1622583520000|2021-06-01 21:38:40|686.95|682.95|686.51|682.51|687|683|686.51|682.51|17
1622583530000|2021-06-01 21:38:50|686.53|682.53|686.48|682.48|686.53|682.53|686.38|682.38|20
1622583540000|2021-06-01 21:39:00|686.37|682.37|686.28|682.28|686.37|682.37|686.23|682.23|19
1622583550000|2021-06-01 21:39:10|686.33|682.33|686.36|682.36|686.36|682.36|686.33|682.33|7
1622583560000|2021-06-01 21:39:20|686.34|682.34|686.32|682.32|686.34|682.34|686.31|682.31|4
1622583570000|2021-06-01 21:39:30|686.33|682.33|686.34|682.34|686.34|682.34|686.32|682.32|7
1622583580000|2021-06-01 21:39:40|686.36|682.36|686.37|682.37|686.38|682.38|686.36|682.36|4
1622583590000|2021-06-01 21:39:50|686.4|682.4|686.4|682.4|686.4|682.4|686.37|682.37|5
1622583600000|2021-06-01 21:40:00|686.37|682.37|686.31|682.31|686.4|682.4|686.16|682.16|18
1622583610000|2021-06-01 21:40:10|686.34|682.34|686.06|682.06|686.34|682.34|686.06|682.06|13
1622583620000|2021-06-01 21:40:20|686|682|685.83|681.83|686.08|682.08|685.78|681.78|19
1622583630000|2021-06-01 21:40:30|685.82|681.82|685.33|681.33|685.84|681.84|685.32|681.32|29
1622583640000|2021-06-01 21:40:40|685.32|681.32|685.08|681.08|685.33|681.33|685.02|681.02|16
1622583650000|2021-06-01 21:40:50|685.06|681.06|684.88|680.88|685.06|681.06|684.86|680.86|17
1622583660000|2021-06-01 21:41:00|684.95|680.95|684.9|680.9|685.61|681.61|684.71|680.71|27
1622583670000|2021-06-01 21:41:10|684.87|680.87|684.94|680.94|684.97|680.97|684.8|680.8|25
1622583680000|2021-06-01 21:41:20|684.88|680.88|685|681|685|681|684.88|680.88|10
1622583690000|2021-06-01 21:41:30|684.93|680.93|684.93|680.93|684.93|680.93|684.86|680.86|4
1622583700000|2021-06-01 21:41:40|684.84|680.84|684.88|680.88|684.93|680.93|684.84|680.84|9
1622583710000|2021-06-01 21:41:50|684.89|680.89|684.88|680.88|684.89|680.89|684.77|680.77|5
1622583720000|2021-06-01 21:42:00|684.86|680.86|684.89|680.89|684.89|680.89|684.84|680.84|4
1622583730000|2021-06-01 21:42:10|684.9|680.9|683.87|679.87|684.9|680.9|683.87|679.87|28
1622583740000|2021-06-01 21:42:20|683.79|679.79|683.12|679.12|683.8|679.8|683.06|679.06|25
1622583750000|2021-06-01 21:42:30|683.09|679.09|683.07|679.07|683.09|679.09|683.07|679.07|7
1622583760000|2021-06-01 21:42:40|683.01|679.01|682.83|678.83|683.01|679.01|682.82|678.82|8
1622583770000|2021-06-01 21:42:50|682.79|678.79|682.76|678.76|682.8|678.8|682.72|678.72|24
1622583780000|2021-06-01 21:43:00|682.77|678.77|682.74|678.74|682.78|678.78|682.53|678.53|22
1622583790000|2021-06-01 21:43:10|682.7|678.7|682.92|678.92|682.95|678.95|682.67|678.67|14
1622583800000|2021-06-01 21:43:20|682.98|678.98|683.03|679.03|683.03|679.03|682.98|678.98|13
1622583810000|2021-06-01 21:43:30|682.98|678.98|683.17|679.17|683.17|679.17|682.98|678.98|19
1622583820000|2021-06-01 21:43:40|682.97|678.97|683.71|679.71|683.86|679.86|682.93|678.93|26
1622583830000|2021-06-01 21:43:50|683.68|679.68|684.99|680.99|685|681|683.68|679.68|26
1622583840000|2021-06-01 21:44:00|685.04|681.04|684.67|680.67|685.04|681.04|684.67|680.67|14
1622583850000|2021-06-01 21:44:10|684.71|680.71|684.36|680.36|684.71|680.71|684.29|680.29|26
1622583860000|2021-06-01 21:44:20|684.35|680.35|684.31|680.31|684.38|680.38|684.3|680.3|22
1622583870000|2021-06-01 21:44:30|684.3|680.3|683.34|679.34|684.3|680.3|683.26|679.26|31
1622583880000|2021-06-01 21:44:40|683.37|679.37|683.63|679.63|683.76|679.76|683.37|679.37|26
1622583890000|2021-06-01 21:44:50|683.65|679.65|683.81|679.81|683.84|679.84|683.61|679.61|19
1622583900000|2021-06-01 21:45:00|683.68|679.68|683.94|679.94|683.94|679.94|683.46|679.46|26
1622583910000|2021-06-01 21:45:10|683.93|679.93|684.76|680.76|684.76|680.76|683.9|679.9|27
1622583920000|2021-06-01 21:45:20|684.8|680.8|684.76|680.76|684.82|680.82|684.76|680.76|8
1622583930000|2021-06-01 21:45:30|684.7|680.7|684.34|680.34|684.88|680.88|684.34|680.34|22
1622583940000|2021-06-01 21:45:40|684.36|680.36|684.43|680.43|684.44|680.44|684.35|680.35|21
1622583950000|2021-06-01 21:45:50|684.46|680.46|684.55|680.55|684.57|680.57|684.42|680.42|15
1622583960000|2021-06-01 21:46:00|684.54|680.54|684.81|680.81|684.97|680.97|684.51|680.51|24
1622583970000|2021-06-01 21:46:10|684.96|680.96|684.96|680.96|684.96|680.96|684.95|680.95|5
1622583980000|2021-06-01 21:46:20|684.95|680.95|684.81|680.81|684.96|680.96|684.81|680.81|6
1622583990000|2021-06-01 21:46:30|684.96|680.96|684.94|680.94|684.96|680.96|684.87|680.87|6
1622584000000|2021-06-01 21:46:40|684.98|680.98|684.98|680.98|684.98|680.98|684.98|680.98|1
1622584010000|2021-06-01 21:46:50|685.12|681.12|685.12|681.12|685.12|681.12|685.12|681.12|1
1622584020000|2021-06-01 21:47:00|685.21|681.21|686.55|682.55|686.55|682.55|685.21|681.21|26
1622584030000|2021-06-01 21:47:10|686.53|682.53|686.26|682.26|686.53|682.53|686.26|682.26|14
1622584040000|2021-06-01 21:47:20|686.19|682.19|686.19|682.19|686.35|682.35|686.19|682.19|14
1622584050000|2021-06-01 21:47:30|686.2|682.2|686.24|682.24|686.24|682.24|686.08|682.08|17
1622584060000|2021-06-01 21:47:40|686.25|682.25|686.07|682.07|686.26|682.26|686.05|682.05|11
1622584070000|2021-06-01 21:47:50|686.06|682.06|686.07|682.07|686.1|682.1|686.06|682.06|7
1622584080000|2021-06-01 21:48:00|686.06|682.06|686.2|682.2|686.2|682.2|686.06|682.06|5
1622584090000|2021-06-01 21:48:10|686.08|682.08|687.59|683.59|687.59|683.59|686.08|682.08|33
1622584100000|2021-06-01 21:48:20|687.61|683.61|687.34|683.34|687.64|683.64|687.18|683.18|29
1622584110000|2021-06-01 21:48:30|687.28|683.28|687.03|683.03|687.28|683.28|686.79|682.79|23
1622584120000|2021-06-01 21:48:40|686.9|682.9|687.37|683.37|687.44|683.44|686.9|682.9|30
1622584130000|2021-06-01 21:48:50|687.38|683.38|687.43|683.43|687.43|683.43|687.33|683.33|15
1622584140000|2021-06-01 21:49:00|687.44|683.44|687.42|683.42|687.47|683.47|687.36|683.36|22
1622584150000|2021-06-01 21:49:10|687.41|683.41|687.57|683.57|687.57|683.57|687.39|683.39|20
1622584160000|2021-06-01 21:49:20|687.71|683.71|688.05|684.05|688.05|684.05|687.71|683.71|18
1622584170000|2021-06-01 21:49:30|688.06|684.06|688.29|684.29|688.34|684.34|688.06|684.06|17
1622584180000|2021-06-01 21:49:40|688.28|684.28|688.05|684.05|688.28|684.28|688.05|684.05|7
1622584190000|2021-06-01 21:49:50|688.03|684.03|687.9|683.9|688.03|684.03|687.89|683.89|10
1622584200000|2021-06-01 21:50:00|687.91|683.91|688.21|684.21|688.26|684.26|687.91|683.91|14
1622584210000|2021-06-01 21:50:10|688.22|684.22|687.87|683.87|688.22|684.22|687.87|683.87|18
1622584220000|2021-06-01 21:50:20|687.85|683.85|687.86|683.86|687.86|683.86|687.84|683.84|13
1622584230000|2021-06-01 21:50:30|687.88|683.88|687.86|683.86|687.89|683.89|687.86|683.86|7
1622584240000|2021-06-01 21:50:40|687.85|683.85|687.84|683.84|687.87|683.87|687.84|683.84|6
1622584250000|2021-06-01 21:50:50|687.83|683.83|687.49|683.49|687.83|683.83|687.49|683.49|18
1622584260000|2021-06-01 21:51:00|687.43|683.43|686.75|682.75|687.43|683.43|686.75|682.75|23
1622584270000|2021-06-01 21:51:10|686.76|682.76|686.76|682.76|686.8|682.8|686.64|682.64|32
1622584280000|2021-06-01 21:51:20|686.79|682.79|686.77|682.77|686.79|682.79|686.76|682.76|11
1622584290000|2021-06-01 21:51:30|686.87|682.87|686.94|682.94|686.98|682.98|686.85|682.85|23
1622584300000|2021-06-01 21:51:40|686.99|682.99|686.93|682.93|686.99|682.99|686.93|682.93|4
1622584310000|2021-06-01 21:51:50|686.95|682.95|686.8|682.8|686.95|682.95|686.64|682.64|13
1622584320000|2021-06-01 21:52:00|686.88|682.88|687.23|683.23|687.28|683.28|686.87|682.87|21
1622584330000|2021-06-01 21:52:10|687.22|683.22|686.91|682.91|687.23|683.23|686.91|682.91|13
1622584340000|2021-06-01 21:52:20|686.92|682.92|686.87|682.87|686.92|682.92|686.87|682.87|6
1622584350000|2021-06-01 21:52:30|686.86|682.86|686.91|682.91|686.91|682.91|686.85|682.85|5
1622584360000|2021-06-01 21:52:40|686.92|682.92|686.57|682.57|686.92|682.92|686.57|682.57|17
1622584370000|2021-06-01 21:52:50|686.61|682.61|686.93|682.93|686.93|682.93|686.52|682.52|16
1622584380000|2021-06-01 21:53:00|686.94|682.94|687.61|683.61|687.63|683.63|686.86|682.86|27
1622584390000|2021-06-01 21:53:10|687.58|683.58|687.74|683.74|688.19|684.19|687.58|683.58|18
1622584400000|2021-06-01 21:53:20|687.83|683.83|687.88|683.88|687.92|683.92|687.82|683.82|22
1622584410000|2021-06-01 21:53:30|687.87|683.87|688.07|684.07|688.07|684.07|687.86|683.86|17
1622584420000|2021-06-01 21:53:40|687.97|683.97|687.62|683.62|687.97|683.97|687.62|683.62|26
1622584430000|2021-06-01 21:53:50|687.72|683.72|687.68|683.68|687.74|683.74|687.67|683.67|24
1622584440000|2021-06-01 21:54:00|687.71|683.71|687.7|683.7|687.75|683.75|687.69|683.69|7
1622584450000|2021-06-01 21:54:10|687.69|683.69|687.73|683.73|687.73|683.73|687.69|683.69|3
1622584460000|2021-06-01 21:54:20|687.72|683.72|687.62|683.62|687.73|683.73|687.58|683.58|8
1622584470000|2021-06-01 21:54:30|687.61|683.61|687.52|683.52|687.63|683.63|687.52|683.52|4
1622584480000|2021-06-01 21:54:40|687.54|683.54|687.5|683.5|687.54|683.54|687.48|683.48|5
1622584490000|2021-06-01 21:54:50|687.43|683.43|686.92|682.92|687.43|683.43|686.92|682.92|21
1622584500000|2021-06-01 21:55:00|686.89|682.89|687.08|683.08|687.08|683.08|686.88|682.88|15
1622584510000|2021-06-01 21:55:10|687.09|683.09|687.76|683.76|687.76|683.76|687.09|683.09|17
1622584520000|2021-06-01 21:55:20|687.75|683.75|687.81|683.81|687.87|683.87|687.7|683.7|8
1622584530000|2021-06-01 21:55:30|687.85|683.85|688.08|684.08|688.08|684.08|687.85|683.85|10
1622584540000|2021-06-01 21:55:40|688.04|684.04|688.04|684.04|688.08|684.08|688.04|684.04|3
1622584550000|2021-06-01 21:55:50|688.08|684.08|688.17|684.17|688.18|684.18|688|684|10
1622584560000|2021-06-01 21:56:00|688.18|684.18|688.22|684.22|688.22|684.22|688.18|684.18|3
1622584570000|2021-06-01 21:56:10|688.21|684.21|688.89|684.89|688.89|684.89|688.21|684.21|16
1622584580000|2021-06-01 21:56:20|688.86|684.86|688.5|684.5|688.99|684.99|688.44|684.44|13
1622584590000|2021-06-01 21:56:30|688.45|684.45|688.56|684.56|688.59|684.59|688.45|684.45|13
1622584600000|2021-06-01 21:56:40|688.51|684.51|688.36|684.36|688.61|684.61|688.36|684.36|11
1622584610000|2021-06-01 21:56:50|688.3|684.3|687.13|683.13|688.33|684.33|687.09|683.09|28
1622584620000|2021-06-01 21:57:00|687.09|683.09|687.28|683.28|687.32|683.32|687.09|683.09|20
1622584630000|2021-06-01 21:57:10|687.29|683.29|688.02|684.02|688.02|684.02|687.29|683.29|17
1622584640000|2021-06-01 21:57:20|688.03|684.03|688.32|684.32|688.39|684.39|687.99|683.99|14
1622584650000|2021-06-01 21:57:30|688.37|684.37|688.19|684.19|688.37|684.37|688.19|684.19|9
1622584660000|2021-06-01 21:57:40|688.2|684.2|688.44|684.44|688.47|684.47|688.2|684.2|11
1622584670000|2021-06-01 21:57:50|688.43|684.43|688.46|684.46|688.47|684.47|688.43|684.43|14
1622584680000|2021-06-01 21:58:00|688.45|684.45|688.42|684.42|688.46|684.46|688.41|684.41|9
1622584690000|2021-06-01 21:58:10|688.4|684.4|688.24|684.24|688.4|684.4|688.11|684.11|29
1622584700000|2021-06-01 21:58:20|688.23|684.23|688.19|684.19|688.32|684.32|688.19|684.19|25
1622584710000|2021-06-01 21:58:30|688.16|684.16|688.03|684.03|688.2|684.2|687.97|683.97|20
1622584720000|2021-06-01 21:58:40|688.02|684.02|688.01|684.01|688.02|684.02|688|684|9
1622584730000|2021-06-01 21:58:50|687.74|683.74|687.74|683.74|687.74|683.74|687.73|683.73|3
1622584740000|2021-06-01 21:59:00|687.76|683.76|687.81|683.81|687.81|683.81|687.76|683.76|6
1622584770000|2021-06-01 21:59:30|687.95|683.95|687.95|683.95|687.97|683.97|687.95|683.95|3
1622584780000|2021-06-01 21:59:40|687.96|683.96|687.96|683.96|687.97|683.97|687.95|683.95|7
1622584790000|2021-06-01 21:59:50|687.99|683.99|688.49|684.49|688.5|684.5|687.99|683.99|17
1622584800000|2021-06-01 22:00:00|688.44|684.44|688.15|684.15|688.54|684.54|688|684|32
1622584810000|2021-06-01 22:00:10|688.14|684.14|688.13|684.13|688.29|684.29|688.13|684.13|19
1622584820000|2021-06-01 22:00:20|688.12|684.12|688.13|684.13|688.23|684.23|688.04|684.04|16
1622584830000|2021-06-01 22:00:30|688.12|684.12|688.19|684.19|688.19|684.19|688.02|684.02|14
1622584840000|2021-06-01 22:00:40|688.2|684.2|688.16|684.16|688.2|684.2|688.04|684.04|7
1622584850000|2021-06-01 22:00:50|688.09|684.09|688.04|684.04|688.12|684.12|688.04|684.04|12
1622584860000|2021-06-01 22:01:00|688.08|684.08|688.37|684.37|688.64|684.64|688.08|684.08|23
1622584870000|2021-06-01 22:01:10|688.38|684.38|688.48|684.48|688.48|684.48|688.35|684.35|17
1622584880000|2021-06-01 22:01:20|688.45|684.45|688.43|684.43|688.48|684.48|688.35|684.35|24
1622584890000|2021-06-01 22:01:30|688.35|684.35|688.32|684.32|688.43|684.43|688.25|684.25|16
1622584900000|2021-06-01 22:01:40|688.25|684.25|688.51|684.51|688.51|684.51|688.22|684.22|14
1622584910000|2021-06-01 22:01:50|688.5|684.5|688.48|684.48|688.5|684.5|688.47|684.47|5
1622584920000|2021-06-01 22:02:00|688.51|684.51|688.71|684.71|688.71|684.71|688.51|684.51|8
1622584930000|2021-06-01 22:02:10|688.79|684.79|688.79|684.79|688.8|684.8|688.74|684.74|6
1622584940000|2021-06-01 22:02:20|688.8|684.8|688.78|684.78|688.8|684.8|688.78|684.78|2
1622584950000|2021-06-01 22:02:30|688.77|684.77|688.78|684.78|688.78|684.78|688.77|684.77|4
1622584970000|2021-06-01 22:02:50|688.8|684.8|688.42|684.42|688.8|684.8|688.42|684.42|25
1622584980000|2021-06-01 22:03:00|688.41|684.41|688.32|684.32|688.44|684.44|688.3|684.3|28
1622584990000|2021-06-01 22:03:10|688.31|684.31|688.33|684.33|688.33|684.33|688.29|684.29|18
1622585000000|2021-06-01 22:03:20|688.31|684.31|688.28|684.28|688.35|684.35|688.26|684.26|25
1622585010000|2021-06-01 22:03:30|688.23|684.23|688.27|684.27|688.3|684.3|688.22|684.22|27
1622585020000|2021-06-01 22:03:40|688.26|684.26|688.3|684.3|688.3|684.3|688.22|684.22|22
1622585030000|2021-06-01 22:03:50|688.29|684.29|688.25|684.25|688.41|684.41|688.12|684.12|18
1622585040000|2021-06-01 22:04:00|688.3|684.3|688.27|684.27|688.3|684.3|688.25|684.25|19
1622585050000|2021-06-01 22:04:10|688.28|684.28|688.32|684.32|688.32|684.32|688.26|684.26|16
1622585060000|2021-06-01 22:04:20|688.31|684.31|688.3|684.3|688.33|684.33|688.18|684.18|16
1622585070000|2021-06-01 22:04:30|688.2|684.2|687.85|683.85|688.3|684.3|687.85|683.85|19
1622585080000|2021-06-01 22:04:40|687.86|683.86|687.9|683.9|687.96|683.96|687.79|683.79|25
1622585090000|2021-06-01 22:04:50|687.87|683.87|687.91|683.91|687.98|683.98|687.82|683.82|17
1622585100000|2021-06-01 22:05:00|687.92|683.92|688.24|684.24|688.36|684.36|687.84|683.84|28
1622585110000|2021-06-01 22:05:10|688.29|684.29|688.3|684.3|688.3|684.3|688.24|684.24|23
1622585120000|2021-06-01 22:05:20|688.37|684.37|688.09|684.09|688.4|684.4|688.04|684.04|20
1622585130000|2021-06-01 22:05:30|688.08|684.08|688.04|684.04|688.09|684.09|688|684|29
1622585140000|2021-06-01 22:05:40|688.05|684.05|688.19|684.19|688.3|684.3|688.01|684.01|25
1622585150000|2021-06-01 22:05:50|688.15|684.15|688.09|684.09|688.19|684.19|688.01|684.01|16
1622585160000|2021-06-01 22:06:00|688|684|687.57|683.57|688|684|687.57|683.57|16
1622585170000|2021-06-01 22:06:10|687.55|683.55|687.38|683.38|687.55|683.55|687.36|683.36|24
1622585180000|2021-06-01 22:06:20|687.37|683.37|687.46|683.46|687.47|683.47|687.37|683.37|17
1622585190000|2021-06-01 22:06:30|687.44|683.44|687.64|683.64|687.65|683.65|687.44|683.44|18
1622585200000|2021-06-01 22:06:40|687.61|683.61|687.32|683.32|687.61|683.61|687.28|683.28|17
1622585210000|2021-06-01 22:06:50|687.21|683.21|687.16|683.16|687.28|683.28|687.14|683.14|18
1622585220000|2021-06-01 22:07:00|687.17|683.17|687.59|683.59|687.59|683.59|687.17|683.17|17
1622585230000|2021-06-01 22:07:10|687.53|683.53|687.05|683.05|687.53|683.53|687.04|683.04|27
1622585240000|2021-06-01 22:07:20|687.07|683.07|687|683|687.07|683.07|686.93|682.93|20
1622585250000|2021-06-01 22:07:30|687.03|683.03|686.88|682.88|687.12|683.12|686.84|682.84|12
1622585260000|2021-06-01 22:07:40|686.86|682.86|686.9|682.9|686.9|682.9|686.84|682.84|23
1622585270000|2021-06-01 22:07:50|686.89|682.89|686.74|682.74|686.97|682.97|686.7|682.7|24
1622585280000|2021-06-01 22:08:00|686.72|682.72|686.68|682.68|686.9|682.9|686.45|682.45|20
1622585290000|2021-06-01 22:08:10|686.69|682.69|686.45|682.45|686.69|682.69|686.08|682.08|28
1622585300000|2021-06-01 22:08:20|686.43|682.43|686.43|682.43|686.55|682.55|686.34|682.34|32
1622585310000|2021-06-01 22:08:30|686.45|682.45|686.63|682.63|686.63|682.63|686.42|682.42|37
1622585320000|2021-06-01 22:08:40|686.59|682.59|686.65|682.65|686.65|682.65|686.51|682.51|27
1622585330000|2021-06-01 22:08:50|686.71|682.71|686.55|682.55|686.71|682.71|686.52|682.52|15
1622585340000|2021-06-01 22:09:00|686.56|682.56|686.98|682.98|687.05|683.05|686.56|682.56|21
1622585350000|2021-06-01 22:09:10|687.03|683.03|687.56|683.56|687.68|683.68|686.94|682.94|27
1622585360000|2021-06-01 22:09:20|687.55|683.55|687.64|683.64|687.78|683.78|687.55|683.55|26
1622585370000|2021-06-01 22:09:30|687.62|683.62|687.29|683.29|687.62|683.62|687.18|683.18|23
1622585380000|2021-06-01 22:09:40|687.32|683.32|687.75|683.75|687.75|683.75|687.19|683.19|28
1622585390000|2021-06-01 22:09:50|687.77|683.77|688.45|684.45|688.46|684.46|687.72|683.72|31
1622585400000|2021-06-01 22:10:00|688.43|684.43|687.87|683.87|688.45|684.45|687.83|683.83|31
1622585410000|2021-06-01 22:10:10|687.83|683.83|687.81|683.81|688.13|684.13|687.7|683.7|29
1622585420000|2021-06-01 22:10:20|687.82|683.82|688.02|684.02|688.02|684.02|687.81|683.81|23
1622585430000|2021-06-01 22:10:30|687.96|683.96|688.03|684.03|688.06|684.06|687.94|683.94|27
1622585440000|2021-06-01 22:10:40|688|684|687.85|683.85|688.03|684.03|687.85|683.85|24
1622585450000|2021-06-01 22:10:50|687.88|683.88|687.8|683.8|687.93|683.93|687.8|683.8|17
1622585460000|2021-06-01 22:11:00|687.83|683.83|687.57|683.57|687.83|683.83|687.44|683.44|22
1622585470000|2021-06-01 22:11:10|687.5|683.5|687.4|683.4|687.52|683.52|687.37|683.37|15
1622585480000|2021-06-01 22:11:20|687.42|683.42|687.63|683.63|687.63|683.63|687.38|683.38|20
1622585490000|2021-06-01 22:11:30|687.67|683.67|687.65|683.65|687.67|683.67|687.52|683.52|16
1622585500000|2021-06-01 22:11:40|687.69|683.69|687.51|683.51|687.73|683.73|687.51|683.51|21
1622585510000|2021-06-01 22:11:50|687.52|683.52|687.86|683.86|687.86|683.86|687.51|683.51|19
1622585520000|2021-06-01 22:12:00|687.85|683.85|687.73|683.73|687.9|683.9|687.73|683.73|12
1622585530000|2021-06-01 22:12:10|687.7|683.7|687.83|683.83|687.83|683.83|687.5|683.5|21
1622585540000|2021-06-01 22:12:20|687.81|683.81|687.83|683.83|687.83|683.83|687.81|683.81|4
1622585550000|2021-06-01 22:12:30|687.82|683.82|688.02|684.02|688.04|684.04|687.82|683.82|19
1622585560000|2021-06-01 22:12:40|688.01|684.01|688.08|684.08|688.11|684.11|688|684|21
1622585570000|2021-06-01 22:12:50|688.1|684.1|688.25|684.25|688.33|684.33|688.08|684.08|17
1622585580000|2021-06-01 22:13:00|688.26|684.26|688.35|684.35|688.38|684.38|688.26|684.26|7
1622585590000|2021-06-01 22:13:10|688.33|684.33|688.23|684.23|688.35|684.35|688.21|684.21|12
1622585600000|2021-06-01 22:13:20|688.22|684.22|688.29|684.29|688.3|684.3|688.22|684.22|13
1622585610000|2021-06-01 22:13:30|688.27|684.27|688.24|684.24|688.47|684.47|688.24|684.24|11
1622585620000|2021-06-01 22:13:40|688.22|684.22|688.3|684.3|688.31|684.31|688.22|684.22|5
1622585630000|2021-06-01 22:13:50|688.31|684.31|688.3|684.3|688.33|684.33|688.29|684.29|15
1622585640000|2021-06-01 22:14:00|688.28|684.28|687.73|683.73|688.31|684.31|687.68|683.68|24
1622585650000|2021-06-01 22:14:10|687.74|683.74|687.72|683.72|687.76|683.76|687.72|683.72|9
1622585660000|2021-06-01 22:14:20|687.73|683.73|687.26|683.26|687.77|683.77|687.26|683.26|19
1622585670000|2021-06-01 22:14:30|687.27|683.27|687.42|683.42|687.42|683.42|687.22|683.22|16
1622585680000|2021-06-01 22:14:40|687.44|683.44|687.41|683.41|687.44|683.44|687.36|683.36|18
1622585690000|2021-06-01 22:14:50|687.42|683.42|687.65|683.65|687.7|683.7|687.42|683.42|20
1622585700000|2021-06-01 22:15:00|687.64|683.64|689.03|685.03|689.04|685.04|687.63|683.63|31
1622585710000|2021-06-01 22:15:10|689.04|685.04|689.55|685.55|689.55|685.55|689.03|685.03|21
1622585720000|2021-06-01 22:15:20|689.57|685.57|689.98|685.98|690.09|686.09|689.39|685.39|26
1622585730000|2021-06-01 22:15:30|689.97|685.97|690.48|686.48|690.6|686.6|689.93|685.93|26
1622585740000|2021-06-01 22:15:40|690.55|686.55|690.55|686.55|690.6|686.6|690.39|686.39|26
1622585750000|2021-06-01 22:15:50|690.54|686.54|689.73|685.73|690.54|686.54|689.72|685.72|24
1622585760000|2021-06-01 22:16:00|689.69|685.69|690.07|686.07|690.42|686.42|689.6|685.6|36
1622585770000|2021-06-01 22:16:10|690.1|686.1|689.65|685.65|690.18|686.18|689.65|685.65|29
1622585780000|2021-06-01 22:16:20|689.61|685.61|689.56|685.56|689.61|685.61|689.06|685.06|24
1622585790000|2021-06-01 22:16:30|689.55|685.55|689.6|685.6|689.63|685.63|689.28|685.28|29
1622585800000|2021-06-01 22:16:40|689.55|685.55|689.54|685.54|690.03|686.03|689.44|685.44|33
1622585810000|2021-06-01 22:16:50|689.49|685.49|689.67|685.67|689.71|685.71|689.38|685.38|29
1622585820000|2021-06-01 22:17:00|689.65|685.65|689.56|685.56|689.68|685.68|689.44|685.44|18
1622585830000|2021-06-01 22:17:10|689.5|685.5|689.2|685.2|689.57|685.57|689.2|685.2|25
1622585840000|2021-06-01 22:17:20|689.23|685.23|689.14|685.14|689.26|685.26|688.99|684.99|21
1622585850000|2021-06-01 22:17:30|689.07|685.07|689.01|685.01|689.07|685.07|688.97|684.97|11
1622585860000|2021-06-01 22:17:40|688.99|684.99|688.32|684.32|688.99|684.99|688.32|684.32|25
1622585870000|2021-06-01 22:17:50|688.3|684.3|687.89|683.89|688.3|684.3|687.87|683.87|26
1622585880000|2021-06-01 22:18:00|687.9|683.9|688.36|684.36|688.41|684.41|687.88|683.88|21
1622585890000|2021-06-01 22:18:10|688.37|684.37|688.43|684.43|688.77|684.77|688.37|684.37|24
1622585900000|2021-06-01 22:18:20|688.26|684.26|688.51|684.51|688.51|684.51|688.21|684.21|18
1622585910000|2021-06-01 22:18:30|688.5|684.5|688.51|684.51|688.61|684.61|688.4|684.4|28
1622585920000|2021-06-01 22:18:40|688.5|684.5|688.52|684.52|688.54|684.54|688.48|684.48|18
1622585930000|2021-06-01 22:18:50|688.53|684.53|688.75|684.75|689.17|685.17|688.53|684.53|30
1622585940000|2021-06-01 22:19:00|688.74|684.74|688.38|684.38|688.75|684.75|688.25|684.25|29
1622585950000|2021-06-01 22:19:10|688.35|684.35|688.2|684.2|688.35|684.35|688.16|684.16|21
1622585960000|2021-06-01 22:19:20|688.19|684.19|688.21|684.21|688.28|684.28|688.19|684.19|26
1622585970000|2021-06-01 22:19:30|688.23|684.23|688.42|684.42|688.59|684.59|688.19|684.19|23
1622585980000|2021-06-01 22:19:40|688.4|684.4|688.25|684.25|688.4|684.4|688.25|684.25|14
1622585990000|2021-06-01 22:19:50|688.24|684.24|688.26|684.26|688.29|684.29|688.23|684.23|16
1622586000000|2021-06-01 22:20:00|688.28|684.28|688.49|684.49|688.51|684.51|688.28|684.28|28
1622586010000|2021-06-01 22:20:10|688.48|684.48|688.09|684.09|688.49|684.49|688.09|684.09|29
1622586020000|2021-06-01 22:20:20|688.06|684.06|687.62|683.62|688.09|684.09|687.58|683.58|23
1622586030000|2021-06-01 22:20:30|687.69|683.69|687.46|683.46|687.69|683.69|687.46|683.46|26
1622586040000|2021-06-01 22:20:40|687.45|683.45|687.32|683.32|687.45|683.45|687.31|683.31|21
1622586050000|2021-06-01 22:20:50|687.33|683.33|687|683|687.33|683.33|687|683|20
1622586060000|2021-06-01 22:21:00|686.99|682.99|686.97|682.97|687.05|683.05|686.97|682.97|28
1622586070000|2021-06-01 22:21:10|686.98|682.98|687.26|683.26|687.48|683.48|686.97|682.97|37
1622586080000|2021-06-01 22:21:20|687.22|683.22|687.26|683.26|687.28|683.28|687.2|683.2|20
1622586090000|2021-06-01 22:21:30|687.27|683.27|686.92|682.92|687.28|683.28|686.86|682.86|30
1622586100000|2021-06-01 22:21:40|686.95|682.95|686.99|682.99|687|683|686.89|682.89|13
1622586110000|2021-06-01 22:21:50|686.98|682.98|686.71|682.71|686.99|682.99|686.69|682.69|15
1622586120000|2021-06-01 22:22:00|686.69|682.69|687.41|683.41|687.42|683.42|686.69|682.69|24
1622586130000|2021-06-01 22:22:10|687.48|683.48|687.62|683.62|687.87|683.87|687.48|683.48|22
1622586140000|2021-06-01 22:22:20|687.63|683.63|687.87|683.87|687.91|683.91|687.63|683.63|18
1622586150000|2021-06-01 22:22:30|687.86|683.86|687.5|683.5|687.87|683.87|687.49|683.49|23
1622586160000|2021-06-01 22:22:40|687.51|683.51|687.36|683.36|687.52|683.52|687.33|683.33|22
1622586170000|2021-06-01 22:22:50|687.34|683.34|687.19|683.19|687.35|683.35|687.17|683.17|15
1622586180000|2021-06-01 22:23:00|687.12|683.12|687.09|683.09|687.16|683.16|687.05|683.05|24
1622586190000|2021-06-01 22:23:10|687.1|683.1|687.2|683.2|687.21|683.21|687.09|683.09|25
1622586200000|2021-06-01 22:23:20|687.21|683.21|687.18|683.18|687.21|683.21|687.11|683.11|14
1622586210000|2021-06-01 22:23:30|687.11|683.11|687.09|683.09|687.16|683.16|687.07|683.07|16
1622586220000|2021-06-01 22:23:40|687.1|683.1|687.1|683.1|687.11|683.11|687.03|683.03|13
1622586230000|2021-06-01 22:23:50|687.05|683.05|687.06|683.06|687.12|683.12|687|683|17
1622586240000|2021-06-01 22:24:00|687.01|683.01|687|683|687.07|683.07|687|683|20
1622586250000|2021-06-01 22:24:10|687.06|683.06|687.13|683.13|687.19|683.19|686.99|682.99|26
1622586260000|2021-06-01 22:24:20|687.15|683.15|686.91|682.91|687.15|683.15|686.84|682.84|24
1622586270000|2021-06-01 22:24:30|686.92|682.92|686.5|682.5|686.99|682.99|686.5|682.5|27
1622586280000|2021-06-01 22:24:40|686.46|682.46|686.46|682.46|686.59|682.59|686.35|682.35|21
1622586290000|2021-06-01 22:24:50|686.41|682.41|686.42|682.42|686.48|682.48|686.36|682.36|19
1622586300000|2021-06-01 22:25:00|686.48|682.48|685.06|681.06|686.55|682.55|684.97|680.97|29
1622586310000|2021-06-01 22:25:10|685|681|685.61|681.61|685.77|681.77|684.9|680.9|35
1622586320000|2021-06-01 22:25:20|685.7|681.7|685.03|681.03|685.73|681.73|685.03|681.03|30
1622586330000|2021-06-01 22:25:30|685.68|681.68|684.52|680.52|685.68|681.68|684.52|680.52|12
1622586340000|2021-06-01 22:25:40|684.55|680.55|684.67|680.67|684.71|680.71|684.23|680.23|30
1622586350000|2021-06-01 22:25:50|684.69|680.69|684.62|680.62|684.75|680.75|684.5|680.5|29
1622586360000|2021-06-01 22:26:00|684.65|680.65|685.26|681.26|685.49|681.49|684.61|680.61|20
1622586370000|2021-06-01 22:26:10|685.27|681.27|684.99|680.99|685.3|681.3|684.96|680.96|14
1622586380000|2021-06-01 22:26:20|684.96|680.96|685.39|681.39|685.4|681.4|684.96|680.96|20
1622586390000|2021-06-01 22:26:30|685.38|681.38|685.37|681.37|685.39|681.39|685.33|681.33|12
1622586400000|2021-06-01 22:26:40|685.36|681.36|685.37|681.37|685.37|681.37|685.12|681.12|24
1622586410000|2021-06-01 22:26:50|685.39|681.39|685.67|681.67|685.72|681.72|685.35|681.35|24
1622586420000|2021-06-01 22:27:00|685.65|681.65|685.43|681.43|685.72|681.72|685.43|681.43|20
1622586430000|2021-06-01 22:27:10|685.5|681.5|685.63|681.63|685.63|681.63|685.49|681.49|21
1622586440000|2021-06-01 22:27:20|685.62|681.62|685.54|681.54|685.68|681.68|685.4|681.4|27
1622586450000|2021-06-01 22:27:30|685.58|681.58|686.19|682.19|686.23|682.23|685.58|681.58|22
1622586460000|2021-06-01 22:27:40|686.21|682.21|686.08|682.08|686.23|682.23|686.05|682.05|27
1622586470000|2021-06-01 22:27:50|686.16|682.16|686.35|682.35|686.35|682.35|686.16|682.16|12
1622586480000|2021-06-01 22:28:00|686.34|682.34|686.06|682.06|686.34|682.34|686.04|682.04|17
1622586490000|2021-06-01 22:28:10|686.07|682.07|685.85|681.85|686.08|682.08|685.79|681.79|18
1622586500000|2021-06-01 22:28:20|685.84|681.84|685.94|681.94|685.95|681.95|685.81|681.81|24
1622586510000|2021-06-01 22:28:30|685.97|681.97|686.51|682.51|686.53|682.53|685.97|681.97|26
1622586520000|2021-06-01 22:28:40|686.53|682.53|686.29|682.29|686.53|682.53|686.2|682.2|20
1622586530000|2021-06-01 22:28:50|686.28|682.28|686.33|682.33|686.36|682.36|686.28|682.28|9
1622586540000|2021-06-01 22:29:00|686.32|682.32|686.42|682.42|686.45|682.45|686.32|682.32|12
1622586550000|2021-06-01 22:29:10|686.36|682.36|686.07|682.07|686.36|682.36|686|682|16
1622586560000|2021-06-01 22:29:20|686.15|682.15|686.03|682.03|686.26|682.26|685.98|681.98|19
1622586570000|2021-06-01 22:29:30|685.98|681.98|685.99|681.99|686.16|682.16|685.98|681.98|12
1622586580000|2021-06-01 22:29:40|686|682|686.5|682.5|686.59|682.59|686|682|32
1622586590000|2021-06-01 22:29:50|686.52|682.52|686.59|682.59|686.72|682.72|686.52|682.52|17
1622586600000|2021-06-01 22:30:00|686.54|682.54|685.92|681.92|686.54|682.54|685.92|681.92|29
1622586610000|2021-06-01 22:30:10|685.99|681.99|685.79|681.79|685.99|681.99|685.76|681.76|16
1622586620000|2021-06-01 22:30:20|685.77|681.77|685.3|681.3|685.79|681.79|685.29|681.29|19
1622586630000|2021-06-01 22:30:30|685.32|681.32|685.17|681.17|685.35|681.35|685.17|681.17|15
1622586640000|2021-06-01 22:30:40|685.14|681.14|684.61|680.61|685.14|681.14|684.61|680.61|22
1622586650000|2021-06-01 22:30:50|684.6|680.6|684.41|680.41|684.68|680.68|684.38|680.38|24
1622586660000|2021-06-01 22:31:00|684.4|680.4|685.11|681.11|685.2|681.2|684.33|680.33|28
1622586670000|2021-06-01 22:31:10|685.09|681.09|685.2|681.2|685.2|681.2|685.02|681.02|30
1622586680000|2021-06-01 22:31:20|685.21|681.21|685.22|681.22|685.65|681.65|685.21|681.21|31
1622586690000|2021-06-01 22:31:30|685.24|681.24|685.01|681.01|685.24|681.24|684.99|680.99|14
1622586700000|2021-06-01 22:31:40|685|681|684.57|680.57|685|681|684.57|680.57|13
1622586710000|2021-06-01 22:31:50|684.58|680.58|684.67|680.67|684.9|680.9|684.58|680.58|26
1622586720000|2021-06-01 22:32:00|684.65|680.65|684.69|680.69|684.69|680.69|684.52|680.52|28
1622586730000|2021-06-01 22:32:10|684.67|680.67|684.66|680.66|684.74|680.74|684.52|680.52|29
1622586740000|2021-06-01 22:32:20|684.68|680.68|684.9|680.9|684.91|680.91|684.68|680.68|17
1622586750000|2021-06-01 22:32:30|684.91|680.91|685.18|681.18|685.24|681.24|684.91|680.91|17
1622586760000|2021-06-01 22:32:40|685.2|681.2|684.8|680.8|685.23|681.23|684.79|680.79|23
1622586770000|2021-06-01 22:32:50|684.79|680.79|684.88|680.88|684.88|680.88|684.77|680.77|13
1622586780000|2021-06-01 22:33:00|684.86|680.86|684.73|680.73|684.87|680.87|684.66|680.66|15
1622586790000|2021-06-01 22:33:10|684.76|680.76|685.02|681.02|685.18|681.18|684.76|680.76|23
1622586800000|2021-06-01 22:33:20|685.04|681.04|685.06|681.06|685.27|681.27|685.04|681.04|21
1622586810000|2021-06-01 22:33:30|685.02|681.02|685.07|681.07|685.08|681.08|684.96|680.96|12
1622586820000|2021-06-01 22:33:40|685.12|681.12|685.24|681.24|685.32|681.32|684.9|680.9|26
1622586830000|2021-06-01 22:33:50|685.23|681.23|684.91|680.91|685.25|681.25|684.89|680.89|20
1622586840000|2021-06-01 22:34:00|684.95|680.95|685.05|681.05|685.05|681.05|684.87|680.87|19
1622586850000|2021-06-01 22:34:10|685.06|681.06|685.22|681.22|685.39|681.39|684.92|680.92|27
1622586860000|2021-06-01 22:34:20|685.24|681.24|685.09|681.09|685.24|681.24|685.04|681.04|25
1622586870000|2021-06-01 22:34:30|685|681|685.86|681.86|685.86|681.86|685|681|30
1622586880000|2021-06-01 22:34:40|685.87|681.87|685.78|681.78|686.17|682.17|685.75|681.75|35
1622586890000|2021-06-01 22:34:50|685.77|681.77|685.62|681.62|685.77|681.77|685.56|681.56|25
1622586900000|2021-06-01 22:35:00|685.58|681.58|685.6|681.6|685.73|681.73|685.56|681.56|25
1622586910000|2021-06-01 22:35:10|685.58|681.58|685.48|681.48|685.6|681.6|685.39|681.39|31
1622586920000|2021-06-01 22:35:20|685.45|681.45|685.64|681.64|685.79|681.79|685.45|681.45|21
1622586930000|2021-06-01 22:35:30|685.62|681.62|685.73|681.73|685.73|681.73|685.59|681.59|17
1622586940000|2021-06-01 22:35:40|685.74|681.74|686.09|682.09|686.09|682.09|685.71|681.71|24
1622586950000|2021-06-01 22:35:50|686.1|682.1|685.93|681.93|686.25|682.25|685.83|681.83|25
1622586960000|2021-06-01 22:36:00|685.91|681.91|685.7|681.7|685.93|681.93|685.66|681.66|22
1622586970000|2021-06-01 22:36:10|685.66|681.66|685.38|681.38|685.68|681.68|685.37|681.37|21
1622586980000|2021-06-01 22:36:20|685.39|681.39|685.31|681.31|685.59|681.59|685.3|681.3|34
1622586990000|2021-06-01 22:36:30|685.43|681.43|684.7|680.7|685.51|681.51|684.69|680.69|29
1622587000000|2021-06-01 22:36:40|684.81|680.81|685.01|681.01|685.26|681.26|684.81|680.81|36
1622587010000|2021-06-01 22:36:50|685.04|681.04|685.2|681.2|685.22|681.22|684.98|680.98|28
1622587020000|2021-06-01 22:37:00|685.19|681.19|684.91|680.91|685.24|681.24|684.91|680.91|26
1622587030000|2021-06-01 22:37:10|684.92|680.92|684.75|680.75|685.07|681.07|684.75|680.75|23
1622587040000|2021-06-01 22:37:20|684.74|680.74|684.93|680.93|685.02|681.02|684.74|680.74|27
1622587050000|2021-06-01 22:37:30|684.97|680.97|684.93|680.93|684.99|680.99|684.92|680.92|20
1622587060000|2021-06-01 22:37:40|684.92|680.92|684.88|680.88|684.97|680.97|684.88|680.88|20
1622587070000|2021-06-01 22:37:50|684.87|680.87|685.12|681.12|685.15|681.15|684.74|680.74|25
1622587080000|2021-06-01 22:38:00|685.11|681.11|685.27|681.27|685.27|681.27|685.11|681.11|22
1622587090000|2021-06-01 22:38:10|685.29|681.29|685.4|681.4|685.5|681.5|685.29|681.29|23
1622587100000|2021-06-01 22:38:20|685.44|681.44|685.04|681.04|685.46|681.46|685.03|681.03|16
1622587110000|2021-06-01 22:38:30|684.99|680.99|684.84|680.84|684.99|680.99|684.83|680.83|18
1622587120000|2021-06-01 22:38:40|684.85|680.85|684.04|680.04|684.85|680.85|683.96|679.96|23
1622587130000|2021-06-01 22:38:50|684.03|680.03|684.03|680.03|684.05|680.05|683.85|679.85|24
1622587140000|2021-06-01 22:39:00|684.1|680.1|684.45|680.45|684.59|680.59|684|680|26
1622587150000|2021-06-01 22:39:10|684.47|680.47|684.46|680.46|684.63|680.63|684.37|680.37|30
1622587160000|2021-06-01 22:39:20|684.45|680.45|684.24|680.24|684.45|680.45|684.24|680.24|17
1622587170000|2021-06-01 22:39:30|684.23|680.23|684.01|680.01|684.29|680.29|683.96|679.96|32
1622587180000|2021-06-01 22:39:40|683.98|679.98|683.58|679.58|684.01|680.01|683.58|679.58|20
1622587190000|2021-06-01 22:39:50|683.59|679.59|683.54|679.54|683.6|679.6|683.51|679.51|15
1622587200000|2021-06-01 22:40:00|683.51|679.51|683.48|679.48|683.52|679.52|683.2|679.2|30
1622587210000|2021-06-01 22:40:10|683.45|679.45|683.48|679.48|683.5|679.5|683.41|679.41|21
1622587220000|2021-06-01 22:40:20|683.43|679.43|683.28|679.28|683.47|679.47|683.28|679.28|32
1622587230000|2021-06-01 22:40:30|683.29|679.29|683.52|679.52|683.52|679.52|683.29|679.29|23
1622587240000|2021-06-01 22:40:40|683.5|679.5|683.47|679.47|683.53|679.53|683.44|679.44|26
1622587250000|2021-06-01 22:40:50|683.5|679.5|684.02|680.02|684.27|680.27|683.43|679.43|29
1622587260000|2021-06-01 22:41:00|684.03|680.03|684.01|680.01|684.14|680.14|683.98|679.98|22
1622587270000|2021-06-01 22:41:10|683.88|679.88|683.48|679.48|683.88|679.88|683.48|679.48|30
1622587280000|2021-06-01 22:41:20|683.47|679.47|683.55|679.55|683.66|679.66|683.29|679.29|30
1622587290000|2021-06-01 22:41:30|683.52|679.52|683.46|679.46|683.52|679.52|683.4|679.4|24
1622587300000|2021-06-01 22:41:40|683.47|679.47|684.87|680.87|684.97|680.97|683.32|679.32|31
1622587310000|2021-06-01 22:41:50|684.8|680.8|684.43|680.43|684.87|680.87|684.3|680.3|22
1622587320000|2021-06-01 22:42:00|684.47|680.47|685.08|681.08|685.24|681.24|684.47|680.47|24
1622587330000|2021-06-01 22:42:10|685.09|681.09|685.47|681.47|685.47|681.47|685.07|681.07|21
1622587340000|2021-06-01 22:42:20|685.39|681.39|685.2|681.2|685.46|681.46|685.09|681.09|31
1622587350000|2021-06-01 22:42:30|685.19|681.19|685.51|681.51|685.51|681.51|685.16|681.16|24
1622587360000|2021-06-01 22:42:40|685.82|681.82|686.01|682.01|686.17|682.17|685.72|681.72|31
1622587370000|2021-06-01 22:42:50|685.98|681.98|686.45|682.45|686.51|682.51|685.98|681.98|31
1622587380000|2021-06-01 22:43:00|686.47|682.47|686.22|682.22|686.49|682.49|686.14|682.14|26
1622587390000|2021-06-01 22:43:10|686.12|682.12|686.07|682.07|686.41|682.41|686.07|682.07|26
1622587400000|2021-06-01 22:43:20|686.1|682.1|686.2|682.2|686.2|682.2|686.07|682.07|21
1622587410000|2021-06-01 22:43:30|686.21|682.21|686.49|682.49|686.5|682.5|686.21|682.21|22
1622587420000|2021-06-01 22:43:40|686.5|682.5|686.52|682.52|686.52|682.52|686.5|682.5|11
1622587430000|2021-06-01 22:43:50|686.54|682.54|686.46|682.46|686.55|682.55|686.44|682.44|17
1622587440000|2021-06-01 22:44:00|686.45|682.45|686.3|682.3|686.45|682.45|685.71|681.71|33
1622587450000|2021-06-01 22:44:10|686.28|682.28|686.49|682.49|686.5|682.5|686.26|682.26|31
1622587460000|2021-06-01 22:44:20|686.52|682.52|686.44|682.44|686.52|682.52|686.23|682.23|29
1622587470000|2021-06-01 22:44:30|686.42|682.42|686.53|682.53|686.53|682.53|686.42|682.42|22
1622587480000|2021-06-01 22:44:40|686.54|682.54|686.4|682.4|686.54|682.54|686.35|682.35|23
1622587490000|2021-06-01 22:44:50|686.41|682.41|686.56|682.56|686.58|682.58|686.41|682.41|23
1622587500000|2021-06-01 22:45:00|686.57|682.57|686.14|682.14|686.57|682.57|686.14|682.14|26
1622587510000|2021-06-01 22:45:10|686.13|682.13|685.95|681.95|686.14|682.14|685.95|681.95|16
1622587520000|2021-06-01 22:45:20|685.88|681.88|685.7|681.7|685.91|681.91|685.64|681.64|24
1622587530000|2021-06-01 22:45:30|685.61|681.61|685.39|681.39|685.65|681.65|685.17|681.17|30
1622587540000|2021-06-01 22:45:40|685.36|681.36|685.03|681.03|685.39|681.39|685.03|681.03|29
1622587550000|2021-06-01 22:45:50|685.01|681.01|685.05|681.05|685.07|681.07|685.01|681.01|17
1622587560000|2021-06-01 22:46:00|685.04|681.04|684.93|680.93|685.05|681.05|684.91|680.91|14
1622587570000|2021-06-01 22:46:10|684.85|680.85|684.84|680.84|684.86|680.86|684.8|680.8|7
1622587580000|2021-06-01 22:46:20|684.79|680.79|684.6|680.6|684.91|680.91|684.5|680.5|21
1622587590000|2021-06-01 22:46:30|684.59|680.59|684.48|680.48|684.78|680.78|684.4|680.4|27
1622587600000|2021-06-01 22:46:40|684.47|680.47|684.1|680.1|684.51|680.51|684.1|680.1|25
1622587610000|2021-06-01 22:46:50|684.06|680.06|683.52|679.52|684.06|680.06|683.48|679.48|30
1622587620000|2021-06-01 22:47:00|683.51|679.51|683.35|679.35|683.56|679.56|683.3|679.3|29
1622587630000|2021-06-01 22:47:10|683.37|679.37|683.41|679.41|683.49|679.49|683.32|679.32|23
1622587640000|2021-06-01 22:47:20|683.4|679.4|683.18|679.18|683.4|679.4|683.07|679.07|31
1622587650000|2021-06-01 22:47:30|683.17|679.17|683.14|679.14|683.39|679.39|683.1|679.1|36
1622587660000|2021-06-01 22:47:40|683.08|679.08|683.04|679.04|683.15|679.15|682.86|678.86|33
1622587670000|2021-06-01 22:47:50|683.08|679.08|683.17|679.17|683.17|679.17|682.98|678.98|25
1622587680000|2021-06-01 22:48:00|683.24|679.24|683.5|679.5|683.84|679.84|683.24|679.24|34
1622587690000|2021-06-01 22:48:10|683.52|679.52|683.77|679.77|683.77|679.77|683.39|679.39|32
1622587700000|2021-06-01 22:48:20|683.79|679.79|685.02|681.02|685.02|681.02|683.79|679.79|29
1622587710000|2021-06-01 22:48:30|684.97|680.97|684.32|680.32|684.97|680.97|684.29|680.29|33
1622587720000|2021-06-01 22:48:40|684.31|680.31|683.86|679.86|684.51|680.51|683.81|679.81|29
1622587730000|2021-06-01 22:48:50|683.83|679.83|683.87|679.87|683.94|679.94|683.78|679.78|25
1622587740000|2021-06-01 22:49:00|683.9|679.9|683.62|679.62|683.9|679.9|683.6|679.6|22
1622587750000|2021-06-01 22:49:10|683.63|679.63|683.76|679.76|683.9|679.9|683.62|679.62|24
1622587760000|2021-06-01 22:49:20|683.69|679.69|683.49|679.49|683.7|679.7|683.42|679.42|8
1622587770000|2021-06-01 22:49:30|683.52|679.52|683.83|679.83|683.85|679.85|683.52|679.52|25
1622587780000|2021-06-01 22:49:40|683.8|679.8|684.06|680.06|684.13|680.13|683.8|679.8|16
1622587790000|2021-06-01 22:49:50|684.09|680.09|684.33|680.33|684.73|680.73|684.09|680.09|19
1622587800000|2021-06-01 22:50:00|684.27|680.27|683.93|679.93|684.27|680.27|683.88|679.88|17
1622587810000|2021-06-01 22:50:10|683.94|679.94|683.82|679.82|684.01|680.01|683.8|679.8|16
1622587820000|2021-06-01 22:50:20|683.83|679.83|684.22|680.22|684.23|680.23|683.83|679.83|18
1622587830000|2021-06-01 22:50:30|684.09|680.09|685.06|681.06|685.12|681.12|684.09|680.09|16
1622587840000|2021-06-01 22:50:40|685.2|681.2|685.2|681.2|685.26|681.26|685.13|681.13|10
1622587850000|2021-06-01 22:50:50|685.15|681.15|685.24|681.24|685.24|681.24|685.15|681.15|10
1622587860000|2021-06-01 22:51:00|685.28|681.28|685.19|681.19|685.59|681.59|685.19|681.19|6
1622587870000|2021-06-01 22:51:10|685.86|681.86|686.37|682.37|686.39|682.39|685.82|681.82|4
1622587880000|2021-06-01 22:51:20|686.31|682.31|686.27|682.27|686.48|682.48|686.26|682.26|12
1622587890000|2021-06-01 22:51:30|686.28|682.28|686.18|682.18|686.31|682.31|686.18|682.18|16
1622587900000|2021-06-01 22:51:40|686.17|682.17|686.08|682.08|686.17|682.17|686.02|682.02|11
1622587910000|2021-06-01 22:51:50|686.1|682.1|686.2|682.2|686.26|682.26|686.07|682.07|19
1622587920000|2021-06-01 22:52:00|686.26|682.26|686.16|682.16|686.26|682.26|686.16|682.16|8
1622587930000|2021-06-01 22:52:10|686.01|682.01|686.21|682.21|686.23|682.23|685.84|681.84|18
1622587940000|2021-06-01 22:52:20|686.16|682.16|686.74|682.74|686.74|682.74|686.16|682.16|19
1622587960000|2021-06-01 22:52:40|686.85|682.85|687.34|683.34|687.34|683.34|686.85|682.85|5
1622587970000|2021-06-01 22:52:50|687.32|683.32|687.53|683.53|687.53|683.53|687.32|683.32|10
1622587980000|2021-06-01 22:53:00|687.51|683.51|687.5|683.5|687.79|683.79|687.5|683.5|9
1622587990000|2021-06-01 22:53:10|687.82|683.82|687.5|683.5|687.83|683.83|687.5|683.5|6
1622588000000|2021-06-01 22:53:20|687.82|683.82|687.82|683.82|687.82|683.82|687.82|683.82|1
1622588010000|2021-06-01 22:53:30|688.68|684.68|688.76|684.76|688.76|684.76|688.58|684.58|11
1622588020000|2021-06-01 22:53:40|688.88|684.88|688.88|684.88|688.88|684.88|688.88|684.88|1
1622588030000|2021-06-01 22:53:50|688.75|684.75|688.69|684.69|688.83|684.83|688.64|684.64|17
1622588040000|2021-06-01 22:54:00|688.67|684.67|688.4|684.4|688.73|684.73|688.23|684.23|23
1622588050000|2021-06-01 22:54:10|688.19|684.19|687.96|683.96|688.24|684.24|687.96|683.96|11
1622588060000|2021-06-01 22:54:20|688.23|684.23|687.28|683.28|688.23|684.23|687.28|683.28|12
1622588070000|2021-06-01 22:54:30|687.23|683.23|686.82|682.82|687.23|683.23|686.8|682.8|16
1622588080000|2021-06-01 22:54:40|686.86|682.86|686.73|682.73|686.97|682.97|686.73|682.73|14
1622588090000|2021-06-01 22:54:50|686.61|682.61|686.48|682.48|686.61|682.61|686.47|682.47|15
1622588100000|2021-06-01 22:55:00|686.47|682.47|685.51|681.51|686.47|682.47|685.51|681.51|22
1622588110000|2021-06-01 22:55:10|685.42|681.42|685.4|681.4|685.57|681.57|685.4|681.4|15
1622588120000|2021-06-01 22:55:20|685.38|681.38|685.03|681.03|685.38|681.38|685.03|681.03|17
1622588130000|2021-06-01 22:55:30|685.05|681.05|684.62|680.62|685.21|681.21|684.62|680.62|19
1622588140000|2021-06-01 22:55:40|684.57|680.57|684.45|680.45|684.64|680.64|684.41|680.41|14
1622588150000|2021-06-01 22:55:50|684.37|680.37|684.49|680.49|684.59|680.59|684.19|680.19|18
1622588160000|2021-06-01 22:56:00|684.48|680.48|686|682|686|682|684.47|680.47|11
1622588170000|2021-06-01 22:56:10|686.02|682.02|686.08|682.08|686.08|682.08|685.93|681.93|17
1622588180000|2021-06-01 22:56:20|686.12|682.12|686.11|682.11|686.17|682.17|686.04|682.04|12
1622588190000|2021-06-01 22:56:30|686.12|682.12|686.2|682.2|686.34|682.34|686.1|682.1|21
1622588200000|2021-06-01 22:56:40|686.36|682.36|686.15|682.15|686.36|682.36|686.11|682.11|23
1622588210000|2021-06-01 22:56:50|686.41|682.41|686.2|682.2|686.73|682.73|685.9|681.9|24
1622588220000|2021-06-01 22:57:00|686.26|682.26|687.1|683.1|687.13|683.13|686.04|682.04|19
1622588230000|2021-06-01 22:57:10|686.7|682.7|687.05|683.05|687.22|683.22|686.57|682.57|27
1622588240000|2021-06-01 22:57:20|687.06|683.06|687.24|683.24|687.24|683.24|687.01|683.01|18
1622588250000|2021-06-01 22:57:30|687.22|683.22|687.28|683.28|687.28|683.28|687.15|683.15|14
1622588260000|2021-06-01 22:57:40|687.3|683.3|687.35|683.35|687.35|683.35|687.26|683.26|6
1622588270000|2021-06-01 22:57:50|687.27|683.27|686.66|682.66|687.27|683.27|686.66|682.66|17
1622588280000|2021-06-01 22:58:00|686.65|682.65|686.45|682.45|686.67|682.67|686.27|682.27|20
1622588290000|2021-06-01 22:58:10|686.51|682.51|686.4|682.4|686.55|682.55|686.4|682.4|13
1622588300000|2021-06-01 22:58:20|686.33|682.33|686.21|682.21|686.33|682.33|686.2|682.2|9
1622588310000|2021-06-01 22:58:30|686.22|682.22|686.01|682.01|686.22|682.22|685.94|681.94|8
1622588320000|2021-06-01 22:58:40|686|682|686.28|682.28|686.36|682.36|685.95|681.95|19
1622588330000|2021-06-01 22:58:50|686.29|682.29|686.12|682.12|686.3|682.3|686.11|682.11|10
1622588340000|2021-06-01 22:59:00|686.1|682.1|686.61|682.61|686.61|682.61|686.1|682.1|17
1622588350000|2021-06-01 22:59:10|686.66|682.66|686.95|682.95|686.95|682.95|686.66|682.66|14
1622588360000|2021-06-01 22:59:20|686.94|682.94|686.81|682.81|686.94|682.94|686.81|682.81|5
1622588370000|2021-06-01 22:59:30|686.73|682.73|686.76|682.76|686.76|682.76|686.69|682.69|4
1622588380000|2021-06-01 22:59:40|686.81|682.81|686.83|682.83|686.83|682.83|686.81|682.81|3
1622588390000|2021-06-01 22:59:50|686.84|682.84|686.97|682.97|686.98|682.98|686.72|682.72|9
1622588400000|2021-06-01 23:00:00|686.99|682.99|687.55|683.55|687.72|683.72|686.99|682.99|9
1622588410000|2021-06-01 23:00:10|687.82|683.82|688.24|684.24|688.31|684.31|687.8|683.8|10
1622588420000|2021-06-01 23:00:20|688.25|684.25|688.49|684.49|688.51|684.51|688.24|684.24|15
1622588430000|2021-06-01 23:00:30|688.51|684.51|688.64|684.64|688.64|684.64|688.51|684.51|10
1622588440000|2021-06-01 23:00:40|688.58|684.58|688.81|684.81|688.81|684.81|688.53|684.53|13
1622588450000|2021-06-01 23:00:50|688.78|684.78|688.53|684.53|688.81|684.81|688.53|684.53|14
1622588460000|2021-06-01 23:01:00|688.72|684.72|689.62|685.62|689.62|685.62|688.53|684.53|9
1622588470000|2021-06-01 23:01:10|689.66|685.66|689.87|685.87|689.89|685.89|689.66|685.66|11
1622588480000|2021-06-01 23:01:20|689.94|685.94|690.07|686.07|690.08|686.08|689.77|685.77|15
1622588490000|2021-06-01 23:01:30|690.02|686.02|690.22|686.22|690.22|686.22|690.02|686.02|21
1622588500000|2021-06-01 23:01:40|690.24|686.24|690.16|686.16|690.31|686.31|690.15|686.15|12
1622588510000|2021-06-01 23:01:50|690.17|686.17|690.34|686.34|690.36|686.36|690.17|686.17|13
1622588520000|2021-06-01 23:02:00|690.35|686.35|690.35|686.35|690.35|686.35|690.35|686.35|1
1622588530000|2021-06-01 23:02:10|690.37|686.37|690.37|686.37|690.37|686.37|690.37|686.37|1
1622588540000|2021-06-01 23:02:20|690.31|686.31|690.02|686.02|690.41|686.41|689.95|685.95|15
1622588550000|2021-06-01 23:02:30|689.99|685.99|690.24|686.24|690.24|686.24|689.97|685.97|22
1622588560000|2021-06-01 23:02:40|690.32|686.32|690.71|686.71|690.71|686.71|690.24|686.24|15
1622588570000|2021-06-01 23:02:50|690.69|686.69|690.72|686.72|690.72|686.72|690.46|686.46|18
1622588580000|2021-06-01 23:03:00|690.7|686.7|689.8|685.8|690.72|686.72|689.76|685.76|21
1622588590000|2021-06-01 23:03:10|689.81|685.81|689.87|685.87|689.94|685.94|689.73|685.73|24
1622588600000|2021-06-01 23:03:20|689.86|685.86|690.09|686.09|690.09|686.09|689.86|685.86|17
1622588610000|2021-06-01 23:03:30|690.05|686.05|690.65|686.65|690.65|686.65|690.05|686.05|17
1622588630000|2021-06-01 23:03:50|690.67|686.67|690.24|686.24|690.67|686.67|690.24|686.24|7
1622588640000|2021-06-01 23:04:00|690.2|686.2|690.5|686.5|690.55|686.55|690.2|686.2|19
1622588650000|2021-06-01 23:04:10|690.51|686.51|690.76|686.76|690.76|686.76|690.46|686.46|15
1622588660000|2021-06-01 23:04:20|690.77|686.77|690.82|686.82|690.86|686.86|690.59|686.59|27
1622588670000|2021-06-01 23:04:30|690.81|686.81|690.83|686.83|690.87|686.87|690.81|686.81|9
1622588680000|2021-06-01 23:04:40|690.81|686.81|690.77|686.77|690.81|686.81|690.69|686.69|20
1622588690000|2021-06-01 23:04:50|690.76|686.76|690.71|686.71|690.77|686.77|690.7|686.7|7
1622588700000|2021-06-01 23:05:00|690.7|686.7|690.37|686.37|690.7|686.7|690.36|686.36|20
1622588710000|2021-06-01 23:05:10|690.43|686.43|690.27|686.27|690.43|686.43|690.2|686.2|8
1622588720000|2021-06-01 23:05:20|690.28|686.28|690.11|686.11|690.31|686.31|689.97|685.97|26
1622588730000|2021-06-01 23:05:30|690.1|686.1|689.97|685.97|690.11|686.11|689.95|685.95|23
1622588740000|2021-06-01 23:05:40|690|686|690.13|686.13|690.15|686.15|689.98|685.98|23
1622588750000|2021-06-01 23:05:50|690.14|686.14|690.15|686.15|690.15|686.15|690.12|686.12|19
1622588760000|2021-06-01 23:06:00|690.17|686.17|691.4|687.4|691.58|687.58|690.16|686.16|32
1622588770000|2021-06-01 23:06:10|691.32|687.32|690.77|686.77|691.32|687.32|690.72|686.72|35
1622588780000|2021-06-01 23:06:20|690.72|686.72|690.69|686.69|690.73|686.73|690.63|686.63|15
1622588790000|2021-06-01 23:06:30|690.68|686.68|690.15|686.15|690.81|686.81|690.15|686.15|24
1622588800000|2021-06-01 23:06:40|690.14|686.14|690.32|686.32|690.32|686.32|689.91|685.91|24
1622588810000|2021-06-01 23:06:50|690.22|686.22|689.72|685.72|690.22|686.22|689.55|685.55|33
1622588820000|2021-06-01 23:07:00|689.7|685.7|690.03|686.03|690.06|686.06|689.69|685.69|37
1622588830000|2021-06-01 23:07:10|690.04|686.04|690.45|686.45|690.62|686.62|689.88|685.88|25
1622588840000|2021-06-01 23:07:20|690.61|686.61|690.57|686.57|690.64|686.64|690.4|686.4|30
1622588850000|2021-06-01 23:07:30|690.58|686.58|691.38|687.38|691.39|687.39|690.58|686.58|30
1622588860000|2021-06-01 23:07:40|691.43|687.43|692.1|688.1|692.1|688.1|691.31|687.31|27
1622588870000|2021-06-01 23:07:50|692.14|688.14|691.52|687.52|692.14|688.14|691.32|687.32|33
1622588880000|2021-06-01 23:08:00|691.59|687.59|691.41|687.41|691.59|687.59|691.41|687.41|32
1622588890000|2021-06-01 23:08:10|691.4|687.4|691.24|687.24|691.4|687.4|691.16|687.16|24
1622588900000|2021-06-01 23:08:20|691.23|687.23|691.13|687.13|691.26|687.26|691.12|687.12|15
1622588910000|2021-06-01 23:08:30|691.12|687.12|690.76|686.76|691.12|687.12|690.76|686.76|18
1622588920000|2021-06-01 23:08:40|690.77|686.77|690.62|686.62|690.77|686.77|690.6|686.6|11
1622588930000|2021-06-01 23:08:50|690.64|686.64|690.62|686.62|690.64|686.64|690.6|686.6|13
1622588940000|2021-06-01 23:09:00|690.61|686.61|690.87|686.87|690.93|686.93|690.6|686.6|23
1622588950000|2021-06-01 23:09:10|690.84|686.84|690.91|686.91|690.98|686.98|690.79|686.79|21
1622588960000|2021-06-01 23:09:20|691|687|691.11|687.11|691.15|687.15|691|687|10
1622588970000|2021-06-01 23:09:30|691.2|687.2|691.15|687.15|691.25|687.25|690.91|686.91|9
1622588980000|2021-06-01 23:09:40|691.14|687.14|691.28|687.28|691.28|687.28|691.03|687.03|22
1622588990000|2021-06-01 23:09:50|691.29|687.29|691.38|687.38|691.41|687.41|691.29|687.29|8
1622589000000|2021-06-01 23:10:00|691.37|687.37|691.72|687.72|691.77|687.77|691.29|687.29|29
1622589010000|2021-06-01 23:10:10|691.73|687.73|692.74|688.74|692.94|688.94|691.65|687.65|28
1622589020000|2021-06-01 23:10:20|692.41|688.41|692.72|688.72|693.36|689.36|692.36|688.36|29
1622589030000|2021-06-01 23:10:30|692.67|688.67|692.75|688.75|692.75|688.75|692.56|688.56|21
1622589040000|2021-06-01 23:10:40|692.73|688.73|692.77|688.77|692.89|688.89|692.73|688.73|22
1622589050000|2021-06-01 23:10:50|692.78|688.78|692.94|688.94|692.94|688.94|692.76|688.76|10
1622589060000|2021-06-01 23:11:00|692.96|688.96|693.12|689.12|693.15|689.15|692.81|688.81|14
1622589070000|2021-06-01 23:11:10|693.13|689.13|692.86|688.86|693.14|689.14|692.86|688.86|21
1622589080000|2021-06-01 23:11:20|692.83|688.83|692.73|688.73|692.87|688.87|692.73|688.73|14
1622589090000|2021-06-01 23:11:30|692.7|688.7|692.84|688.84|692.88|688.88|692.54|688.54|22
1622589100000|2021-06-01 23:11:40|692.85|688.85|692.84|688.84|692.91|688.91|692.81|688.81|23
1622589110000|2021-06-01 23:11:50|692.83|688.83|692.53|688.53|692.84|688.84|692.49|688.49|21
1622589120000|2021-06-01 23:12:00|692.54|688.54|692.96|688.96|692.96|688.96|692.37|688.37|26
1622589130000|2021-06-01 23:12:10|692.97|688.97|692.84|688.84|693.03|689.03|692.82|688.82|21
1622589140000|2021-06-01 23:12:20|692.83|688.83|692.75|688.75|692.98|688.98|692.7|688.7|25
1622589150000|2021-06-01 23:12:30|692.69|688.69|692.99|688.99|693.04|689.04|692.68|688.68|22
1622589160000|2021-06-01 23:12:40|693.01|689.01|692.71|688.71|693.02|689.02|692.71|688.71|23
1622589170000|2021-06-01 23:12:50|692.69|688.69|692.64|688.64|692.79|688.79|692.62|688.62|16
1622589180000|2021-06-01 23:13:00|692.69|688.69|692.78|688.78|692.88|688.88|692.67|688.67|23
1622589190000|2021-06-01 23:13:10|692.77|688.77|692.59|688.59|692.78|688.78|692.59|688.59|15
1622589200000|2021-06-01 23:13:20|692.63|688.63|692.61|688.61|692.63|688.63|692.6|688.6|3
1622589210000|2021-06-01 23:13:30|692.52|688.52|692.36|688.36|692.53|688.53|692.04|688.04|21
1622589220000|2021-06-01 23:13:40|692.37|688.37|692.37|688.37|692.72|688.72|692.33|688.33|34
1622589230000|2021-06-01 23:13:50|692.31|688.31|692.12|688.12|692.31|688.31|692.08|688.08|29
1622589240000|2021-06-01 23:14:00|692.08|688.08|691.96|687.96|692.08|688.08|691.89|687.89|15
1622589250000|2021-06-01 23:14:10|691.94|687.94|692.36|688.36|692.36|688.36|691.87|687.87|21
1622589260000|2021-06-01 23:14:20|692.39|688.39|691.93|687.93|692.55|688.55|691.93|687.93|30
1622589270000|2021-06-01 23:14:30|691.92|687.92|691.82|687.82|691.92|687.92|691.76|687.76|13
1622589280000|2021-06-01 23:14:40|691.86|687.86|691.85|687.85|692.13|688.13|691.84|687.84|24
1622589290000|2021-06-01 23:14:50|691.76|687.76|691.15|687.15|691.77|687.77|691.09|687.09|22
1622589300000|2021-06-01 23:15:00|691.12|687.12|690.97|686.97|691.12|687.12|690.96|686.96|17
1622589310000|2021-06-01 23:15:10|690.95|686.95|690.7|686.7|690.96|686.96|690.63|686.63|19
1622589320000|2021-06-01 23:15:20|690.66|686.66|690.7|686.7|690.95|686.95|690.66|686.66|28
1622589330000|2021-06-01 23:15:30|690.67|686.67|690.82|686.82|690.82|686.82|690.66|686.66|20
1622589340000|2021-06-01 23:15:40|690.8|686.8|691|687|691.01|687.01|690.67|686.67|26
1622589350000|2021-06-01 23:15:50|691.01|687.01|691.33|687.33|691.34|687.34|690.98|686.98|27
1622589360000|2021-06-01 23:16:00|691.32|687.32|690.98|686.98|691.32|687.32|690.98|686.98|23
1622589370000|2021-06-01 23:16:10|690.99|686.99|691.13|687.13|691.13|687.13|690.94|686.94|26
1622589380000|2021-06-01 23:16:20|691.12|687.12|692.04|688.04|692.07|688.07|691.12|687.12|25
1622589390000|2021-06-01 23:16:30|692.01|688.01|692.41|688.41|692.43|688.43|692.01|688.01|23
1622589400000|2021-06-01 23:16:40|692.35|688.35|692.52|688.52|692.57|688.57|692.31|688.31|25
1622589410000|2021-06-01 23:16:50|692.53|688.53|692.54|688.54|692.56|688.56|692.53|688.53|13
1622589420000|2021-06-01 23:17:00|692.53|688.53|692.51|688.51|692.54|688.54|692.48|688.48|26
1622589430000|2021-06-01 23:17:10|692.49|688.49|692.57|688.57|692.64|688.64|692.48|688.48|17
1622589440000|2021-06-01 23:17:20|692.55|688.55|692.23|688.23|692.55|688.55|692.23|688.23|23
1622589450000|2021-06-01 23:17:30|692.22|688.22|692.53|688.53|692.53|688.53|691.92|687.92|27
1622589460000|2021-06-01 23:17:40|692.47|688.47|692.36|688.36|692.47|688.47|692.34|688.34|26
1622589470000|2021-06-01 23:17:50|692.45|688.45|692.43|688.43|692.6|688.6|692.35|688.35|29
1622589480000|2021-06-01 23:18:00|692.49|688.49|692.27|688.27|692.5|688.5|692.21|688.21|29
1622589490000|2021-06-01 23:18:10|692.26|688.26|691.5|687.5|692.26|688.26|691.43|687.43|32
1622589500000|2021-06-01 23:18:20|691.45|687.45|691.37|687.37|691.49|687.49|690.99|686.99|30
1622589510000|2021-06-01 23:18:30|691.41|687.41|691.58|687.58|691.7|687.7|691.34|687.34|34
1622589520000|2021-06-01 23:18:40|691.6|687.6|691.49|687.49|691.6|687.6|691.34|687.34|29
1622589530000|2021-06-01 23:18:50|691.44|687.44|691.69|687.69|691.72|687.72|691.43|687.43|28
1622589540000|2021-06-01 23:19:00|691.68|687.68|692.62|688.62|692.62|688.62|691.64|687.64|28
1622589550000|2021-06-01 23:19:10|692.63|688.63|692.32|688.32|692.75|688.75|692.23|688.23|35
1622589560000|2021-06-01 23:19:20|692.29|688.29|692.35|688.35|692.47|688.47|692.1|688.1|34
1622589570000|2021-06-01 23:19:30|692.41|688.41|692.4|688.4|692.44|688.44|692.23|688.23|25
1622589580000|2021-06-01 23:19:40|692.42|688.42|692.56|688.56|692.73|688.73|692.36|688.36|26
1622589590000|2021-06-01 23:19:50|692.57|688.57|692.55|688.55|692.59|688.59|692.43|688.43|24
1622589600000|2021-06-01 23:20:00|692.54|688.54|692.9|688.9|692.94|688.94|692.54|688.54|23
1622589610000|2021-06-01 23:20:10|692.94|688.94|692.74|688.74|692.96|688.96|692.73|688.73|24
1622589620000|2021-06-01 23:20:20|692.75|688.75|693.11|689.11|693.11|689.11|692.75|688.75|31
1622589630000|2021-06-01 23:20:30|693.25|689.25|693.17|689.17|693.25|689.25|692.96|688.96|23
1622589640000|2021-06-01 23:20:40|693.16|689.16|693.4|689.4|693.43|689.43|693.11|689.11|19
1622589650000|2021-06-01 23:20:50|693.32|689.32|693.3|689.3|693.5|689.5|693.3|689.3|22
1622589660000|2021-06-01 23:21:00|693.28|689.28|692.85|688.85|693.28|689.28|692.77|688.77|29
1622589670000|2021-06-01 23:21:10|692.88|688.88|693.06|689.06|693.14|689.14|692.83|688.83|25
1622589680000|2021-06-01 23:21:20|693.11|689.11|693.25|689.25|693.33|689.33|692.81|688.81|29
1622589690000|2021-06-01 23:21:30|693.24|689.24|693.25|689.25|693.33|689.33|693.17|689.17|26
1622589700000|2021-06-01 23:21:40|693.24|689.24|693.22|689.22|693.25|689.25|693.06|689.06|24
1622589710000|2021-06-01 23:21:50|693.23|689.23|693.35|689.35|693.39|689.39|693.23|689.23|28
1622589720000|2021-06-01 23:22:00|693.41|689.41|693.61|689.61|693.62|689.62|693.41|689.41|20
1622589730000|2021-06-01 23:22:10|693.6|689.6|693.58|689.58|693.61|689.61|693.48|689.48|23
1622589740000|2021-06-01 23:22:20|693.63|689.63|693.52|689.52|693.67|689.67|693.33|689.33|30
1622589750000|2021-06-01 23:22:30|693.51|689.51|694.25|690.25|694.36|690.36|693.51|689.51|25
1622589760000|2021-06-01 23:22:40|694.28|690.28|694.31|690.31|694.52|690.52|694.28|690.28|30
1622589770000|2021-06-01 23:22:50|694.29|690.29|694.41|690.41|694.43|690.43|694.21|690.21|28
1622589780000|2021-06-01 23:23:00|694.39|690.39|694.74|690.74|694.78|690.78|694.39|690.39|27
1622589790000|2021-06-01 23:23:10|694.73|690.73|694.61|690.61|694.74|690.74|694.5|690.5|22
1622589800000|2021-06-01 23:23:20|694.63|690.63|694.55|690.55|694.65|690.65|694.49|690.49|27
1622589810000|2021-06-01 23:23:30|694.57|690.57|694.51|690.51|694.58|690.58|694.48|690.48|20
1622589820000|2021-06-01 23:23:40|694.5|690.5|694.41|690.41|694.58|690.58|694.38|690.38|23
1622589830000|2021-06-01 23:23:50|694.42|690.42|694.45|690.45|694.45|690.45|694.41|690.41|22
1622589840000|2021-06-01 23:24:00|694.46|690.46|693.57|689.57|694.46|690.46|693.42|689.42|33
1622589850000|2021-06-01 23:24:10|693.54|689.54|693.67|689.67|693.67|689.67|693.54|689.54|31
1622589860000|2021-06-01 23:24:20|693.72|689.72|693.66|689.66|693.72|689.72|693.64|689.64|12
1622589870000|2021-06-01 23:24:30|693.65|689.65|693.55|689.55|693.66|689.66|693.52|689.52|13
1622589880000|2021-06-01 23:24:40|693.56|689.56|693.73|689.73|693.77|689.77|693.53|689.53|27
1622589890000|2021-06-01 23:24:50|693.72|689.72|693.63|689.63|693.72|689.72|693.55|689.55|27
1622589900000|2021-06-01 23:25:00|693.71|689.71|693.63|689.63|693.78|689.78|693.61|689.61|20
1622589910000|2021-06-01 23:25:10|693.54|689.54|693.22|689.22|693.56|689.56|693.22|689.22|14
1622589920000|2021-06-01 23:25:20|693.21|689.21|693.27|689.27|693.31|689.31|693.19|689.19|23
1622589930000|2021-06-01 23:25:30|693.26|689.26|693.19|689.19|693.32|689.32|693.16|689.16|22
1622589940000|2021-06-01 23:25:40|693.18|689.18|693.34|689.34|693.39|689.39|693.18|689.18|30
1622589950000|2021-06-01 23:25:50|693.32|689.32|693.21|689.21|693.33|689.33|693.18|689.18|15
1622589960000|2021-06-01 23:26:00|693.2|689.2|693.46|689.46|693.46|689.46|693.18|689.18|25
1622589970000|2021-06-01 23:26:10|693.45|689.45|693.44|689.44|693.47|689.47|693.35|689.35|23
1622589980000|2021-06-01 23:26:20|693.43|689.43|693.17|689.17|693.44|689.44|693.16|689.16|24
1622589990000|2021-06-01 23:26:30|693.16|689.16|693.13|689.13|693.21|689.21|693.07|689.07|31
1622590000000|2021-06-01 23:26:40|693.14|689.14|693.3|689.3|693.35|689.35|693.14|689.14|21
1622590010000|2021-06-01 23:26:50|693.31|689.31|693.37|689.37|693.55|689.55|693.31|689.31|20
1622590020000|2021-06-01 23:27:00|693.34|689.34|693.7|689.7|693.74|689.74|693.31|689.31|19
1622590030000|2021-06-01 23:27:10|693.73|689.73|693.73|689.73|693.98|689.98|693.71|689.71|19
1622590040000|2021-06-01 23:27:20|693.74|689.74|693.76|689.76|693.87|689.87|693.47|689.47|29
1622590050000|2021-06-01 23:27:30|693.77|689.77|693.79|689.79|693.89|689.89|693.66|689.66|28
1622590060000|2021-06-01 23:27:40|693.78|689.78|694.07|690.07|694.07|690.07|693.78|689.78|22
1622590070000|2021-06-01 23:27:50|694.05|690.05|693.8|689.8|694.13|690.13|693.69|689.69|25
1622590080000|2021-06-01 23:28:00|693.81|689.81|694.08|690.08|694.2|690.2|693.74|689.74|28
1622590090000|2021-06-01 23:28:10|694.07|690.07|694.19|690.19|694.35|690.35|694.07|690.07|30
1622590100000|2021-06-01 23:28:20|694.16|690.16|694.06|690.06|694.22|690.22|694.04|690.04|25
1622590110000|2021-06-01 23:28:30|694.04|690.04|693.61|689.61|694.05|690.05|693.49|689.49|34
1622590120000|2021-06-01 23:28:40|693.59|689.59|693.66|689.66|693.66|689.66|693.58|689.58|18
1622590130000|2021-06-01 23:28:50|693.67|689.67|693.58|689.58|693.86|689.86|693.42|689.42|29
1622590140000|2021-06-01 23:29:00|693.57|689.57|693.2|689.2|693.59|689.59|693.19|689.19|25
1622590150000|2021-06-01 23:29:10|693.24|689.24|693.29|689.29|693.31|689.31|693.16|689.16|21
1622590160000|2021-06-01 23:29:20|693.3|689.3|693.38|689.38|693.54|689.54|693.29|689.29|33
1622590170000|2021-06-01 23:29:30|693.4|689.4|693.74|689.74|693.74|689.74|693.39|689.39|20
1622590180000|2021-06-01 23:29:40|693.7|689.7|693.87|689.87|694.12|690.12|693.58|689.58|35
1622590190000|2021-06-01 23:29:50|694.04|690.04|693.76|689.76|694.13|690.13|693.63|689.63|32
1622590200000|2021-06-01 23:30:00|693.73|689.73|693.75|689.75|693.82|689.82|693.66|689.66|30
1622590210000|2021-06-01 23:30:10|693.71|689.71|693.46|689.46|693.74|689.74|693.42|689.42|32
1622590220000|2021-06-01 23:30:20|693.44|689.44|693.23|689.23|693.44|689.44|693.16|689.16|22
1622590230000|2021-06-01 23:30:30|693.24|689.24|693.43|689.43|693.44|689.44|693.24|689.24|18
1622590240000|2021-06-01 23:30:40|693.42|689.42|693.34|689.34|693.43|689.43|693.32|689.32|19
1622590250000|2021-06-01 23:30:50|693.35|689.35|693.42|689.42|693.44|689.44|693.33|689.33|21
1622590260000|2021-06-01 23:31:00|693.43|689.43|693.66|689.66|693.66|689.66|693.35|689.35|29
1622590270000|2021-06-01 23:31:10|693.67|689.67|693.77|689.77|693.92|689.92|693.59|689.59|28
1622590280000|2021-06-01 23:31:20|693.8|689.8|694.05|690.05|694.05|690.05|693.77|689.77|29
1622590290000|2021-06-01 23:31:30|694.04|690.04|694.26|690.26|694.29|690.29|693.95|689.95|32
1622590300000|2021-06-01 23:31:40|694.3|690.3|694.65|690.65|694.68|690.68|694.15|690.15|23
1622590310000|2021-06-01 23:31:50|694.69|690.69|694.79|690.79|694.89|690.89|694.65|690.65|31
1622590320000|2021-06-01 23:32:00|694.73|690.73|694.67|690.67|694.81|690.81|694.55|690.55|31
1622590330000|2021-06-01 23:32:10|694.66|690.66|694.62|690.62|694.67|690.67|694.57|690.57|18
1622590340000|2021-06-01 23:32:20|694.63|690.63|694.72|690.72|694.75|690.75|694.61|690.61|27
1622590350000|2021-06-01 23:32:30|694.69|690.69|694.68|690.68|694.7|690.7|694.57|690.57|28
1622590360000|2021-06-01 23:32:40|694.66|690.66|694.61|690.61|694.73|690.73|694.58|690.58|26
1622590370000|2021-06-01 23:32:50|694.62|690.62|694.54|690.54|694.65|690.65|694.52|690.52|20
1622590380000|2021-06-01 23:33:00|694.52|690.52|694.33|690.33|694.53|690.53|694.31|690.31|24
1622590390000|2021-06-01 23:33:10|694.34|690.34|694.32|690.32|694.41|690.41|694.29|690.29|27
1622590400000|2021-06-01 23:33:20|694.27|690.27|694.45|690.45|694.54|690.54|694.27|690.27|32
1622590410000|2021-06-01 23:33:30|694.4|690.4|694.18|690.18|694.43|690.43|694.16|690.16|19
1622590420000|2021-06-01 23:33:40|694.19|690.19|694.26|690.26|694.28|690.28|694.19|690.19|15
1622590430000|2021-06-01 23:33:50|694.28|690.28|693.89|689.89|694.28|690.28|693.85|689.85|26
1622590440000|2021-06-01 23:34:00|693.86|689.86|693.73|689.73|693.86|689.86|693.72|689.72|24
1622590450000|2021-06-01 23:34:10|693.74|689.74|693.62|689.62|693.78|689.78|693.56|689.56|29
1622590460000|2021-06-01 23:34:20|693.55|689.55|693.12|689.12|693.55|689.55|692.98|688.98|21
1622590470000|2021-06-01 23:34:30|693.17|689.17|692.84|688.84|693.29|689.29|692.84|688.84|26
1622590480000|2021-06-01 23:34:40|692.82|688.82|693.05|689.05|693.05|689.05|692.72|688.72|34
1622590490000|2021-06-01 23:34:50|693.04|689.04|692.82|688.82|693.04|689.04|692.77|688.77|32
1622590500000|2021-06-01 23:35:00|692.83|688.83|693.14|689.14|693.14|689.14|692.62|688.62|30
1622590510000|2021-06-01 23:35:10|693.19|689.19|693.21|689.21|693.27|689.27|693.16|689.16|28
1622590520000|2021-06-01 23:35:20|693.2|689.2|693.1|689.1|693.24|689.24|693.04|689.04|23
1622590530000|2021-06-01 23:35:30|693.13|689.13|693.07|689.07|693.19|689.19|693.07|689.07|26
1622590540000|2021-06-01 23:35:40|693.05|689.05|693.22|689.22|693.24|689.24|693.01|689.01|20
1622590550000|2021-06-01 23:35:50|693.17|689.17|692.97|688.97|693.2|689.2|692.96|688.96|21
1622590560000|2021-06-01 23:36:00|692.98|688.98|692.86|688.86|692.98|688.98|692.83|688.83|23
1622590570000|2021-06-01 23:36:10|692.89|688.89|693.03|689.03|693.14|689.14|692.89|688.89|28
1622590580000|2021-06-01 23:36:20|693.05|689.05|693.52|689.52|693.55|689.55|692.95|688.95|33
1622590590000|2021-06-01 23:36:30|693.51|689.51|693.23|689.23|693.51|689.51|693.18|689.18|28
1622590600000|2021-06-01 23:36:40|693.26|689.26|693.42|689.42|693.63|689.63|693.23|689.23|29
1622590610000|2021-06-01 23:36:50|693.44|689.44|693.49|689.49|693.49|689.49|693.41|689.41|24
1622590620000|2021-06-01 23:37:00|693.5|689.5|692.79|688.79|693.51|689.51|692.79|688.79|29
1622590630000|2021-06-01 23:37:10|692.81|688.81|693.31|689.31|693.4|689.4|692.8|688.8|31
1622590640000|2021-06-01 23:37:20|693.3|689.3|693.07|689.07|693.31|689.31|693.06|689.06|24
1622590650000|2021-06-01 23:37:30|693.12|689.12|693.17|689.17|693.21|689.21|693.02|689.02|22
1622590660000|2021-06-01 23:37:40|693.16|689.16|693.13|689.13|693.2|689.2|693.07|689.07|26
1622590670000|2021-06-01 23:37:50|693.14|689.14|692.77|688.77|693.18|689.18|692.77|688.77|31
1622590680000|2021-06-01 23:38:00|692.84|688.84|692.71|688.71|692.84|688.84|692.68|688.68|21
1622590690000|2021-06-01 23:38:10|692.7|688.7|693.02|689.02|693.03|689.03|692.7|688.7|32
1622590700000|2021-06-01 23:38:20|693.08|689.08|693.52|689.52|693.76|689.76|693.08|689.08|35
1622590710000|2021-06-01 23:38:30|693.62|689.62|693.34|689.34|693.62|689.62|693.15|689.15|29
1622590720000|2021-06-01 23:38:40|693.33|689.33|693.26|689.26|693.33|689.33|693.22|689.22|23
1622590730000|2021-06-01 23:38:50|693.25|689.25|693.17|689.17|693.33|689.33|693.14|689.14|24
1622590740000|2021-06-01 23:39:00|693.06|689.06|693.1|689.1|693.18|689.18|693.04|689.04|16
1622590750000|2021-06-01 23:39:10|693.09|689.09|692.98|688.98|693.09|689.09|692.98|688.98|11
1622590760000|2021-06-01 23:39:20|692.86|688.86|692.83|688.83|692.98|688.98|692.75|688.75|23
1622590770000|2021-06-01 23:39:30|692.82|688.82|692.78|688.78|692.92|688.92|692.72|688.72|21
1622590780000|2021-06-01 23:39:40|692.74|688.74|692.77|688.77|692.8|688.8|692.72|688.72|17
1622590790000|2021-06-01 23:39:50|692.76|688.76|692.55|688.55|692.76|688.76|692.54|688.54|18
1622590800000|2021-06-01 23:40:00|692.56|688.56|692.47|688.47|692.58|688.58|692.46|688.46|15
1622590810000|2021-06-01 23:40:10|692.51|688.51|692.5|688.5|692.8|688.8|692.49|688.49|32
1622590820000|2021-06-01 23:40:20|692.49|688.49|692.49|688.49|692.51|688.51|692.48|688.48|18
1622590830000|2021-06-01 23:40:30|692.47|688.47|692.5|688.5|692.51|688.51|692.41|688.41|26
1622590840000|2021-06-01 23:40:40|692.51|688.51|692.75|688.75|692.78|688.78|692.49|688.49|27
1622590850000|2021-06-01 23:40:50|692.76|688.76|692.56|688.56|692.78|688.78|692.56|688.56|21
1622590860000|2021-06-01 23:41:00|692.55|688.55|692.97|688.97|693.14|689.14|692.55|688.55|26
1622590870000|2021-06-01 23:41:10|692.93|688.93|693.25|689.25|693.32|689.32|692.86|688.86|31
1622590880000|2021-06-01 23:41:20|693.33|689.33|692.85|688.85|693.34|689.34|692.82|688.82|24
1622590890000|2021-06-01 23:41:30|692.83|688.83|693.18|689.18|693.2|689.2|692.81|688.81|26
1622590900000|2021-06-01 23:41:40|693.19|689.19|693.22|689.22|693.31|689.31|693.15|689.15|25
1622590910000|2021-06-01 23:41:50|693.24|689.24|693.12|689.12|693.25|689.25|693.06|689.06|28
1622590920000|2021-06-01 23:42:00|693.07|689.07|693.03|689.03|693.1|689.1|693.01|689.01|27
1622590930000|2021-06-01 23:42:10|693|689|693.06|689.06|693.16|689.16|693|689|22
1622590940000|2021-06-01 23:42:20|693.11|689.11|693.13|689.13|693.15|689.15|693.05|689.05|18
1622590950000|2021-06-01 23:42:30|693.12|689.12|693.06|689.06|693.17|689.17|693.04|689.04|23
1622590960000|2021-06-01 23:42:40|693.07|689.07|692.96|688.96|693.09|689.09|692.96|688.96|13
1622590970000|2021-06-01 23:42:50|692.94|688.94|692.81|688.81|692.94|688.94|692.75|688.75|9
1622590980000|2021-06-01 23:43:00|692.8|688.8|692.8|688.8|692.84|688.84|692.53|688.53|31
1622590990000|2021-06-01 23:43:10|692.83|688.83|693.18|689.18|693.18|689.18|692.73|688.73|30
1622591000000|2021-06-01 23:43:20|693.31|689.31|693.29|689.29|693.35|689.35|693.09|689.09|36
1622591010000|2021-06-01 23:43:30|693.28|689.28|693.39|689.39|693.54|689.54|693.24|689.24|27
1622591020000|2021-06-01 23:43:40|693.31|689.31|693.37|689.37|693.38|689.38|693.16|689.16|23
1622591030000|2021-06-01 23:43:50|693.36|689.36|693.8|689.8|693.81|689.81|693.35|689.35|23
1622591040000|2021-06-01 23:44:00|693.79|689.79|694.05|690.05|694.21|690.21|693.79|689.79|26
1622591050000|2021-06-01 23:44:10|694.03|690.03|694.48|690.48|694.48|690.48|694.03|690.03|31
1622591060000|2021-06-01 23:44:20|694.35|690.35|694.2|690.2|694.53|690.53|694.19|690.19|30
1622591070000|2021-06-01 23:44:30|694.19|690.19|694.25|690.25|694.26|690.26|694.18|690.18|30
1622591080000|2021-06-01 23:44:40|694.23|690.23|693.77|689.77|694.24|690.24|693.74|689.74|26
1622591090000|2021-06-01 23:44:50|693.78|689.78|693.59|689.59|693.98|689.98|693.58|689.58|30
1622591100000|2021-06-01 23:45:00|693.58|689.58|694.15|690.15|694.19|690.19|693.56|689.56|33
1622591110000|2021-06-01 23:45:10|694.11|690.11|693.46|689.46|694.11|690.11|693.33|689.33|30
1622591120000|2021-06-01 23:45:20|693.47|689.47|693|689|693.55|689.55|693|689|27
1622591130000|2021-06-01 23:45:30|693.01|689.01|692.98|688.98|693.14|689.14|692.89|688.89|21
1622591140000|2021-06-01 23:45:40|693.02|689.02|692.92|688.92|693.04|689.04|692.89|688.89|29
1622591150000|2021-06-01 23:45:50|692.9|688.9|693.34|689.34|693.48|689.48|692.9|688.9|29
1622591160000|2021-06-01 23:46:00|693.37|689.37|693.14|689.14|693.37|689.37|692.98|688.98|28
1622591170000|2021-06-01 23:46:10|693.07|689.07|693.01|689.01|693.07|689.07|692.98|688.98|24
1622591180000|2021-06-01 23:46:20|693|689|693.01|689.01|693.14|689.14|692.85|688.85|27
1622591190000|2021-06-01 23:46:30|693.04|689.04|693.34|689.34|693.4|689.4|693.02|689.02|33
1622591200000|2021-06-01 23:46:40|693.37|689.37|693.28|689.28|693.4|689.4|693.15|689.15|28
1622591210000|2021-06-01 23:46:50|693.29|689.29|693.37|689.37|693.39|689.39|693.27|689.27|22
1622591220000|2021-06-01 23:47:00|693.38|689.38|692.95|688.95|693.38|689.38|692.89|688.89|29
1622591230000|2021-06-01 23:47:10|692.94|688.94|692.8|688.8|692.94|688.94|692.78|688.78|15
1622591240000|2021-06-01 23:47:20|692.81|688.81|692.59|688.59|692.89|688.89|692.58|688.58|26
1622591250000|2021-06-01 23:47:30|692.57|688.57|692.6|688.6|692.62|688.62|692.57|688.57|12
1622591260000|2021-06-01 23:47:40|692.58|688.58|692.56|688.56|692.61|688.61|692.56|688.56|11
1622591270000|2021-06-01 23:47:50|692.57|688.57|692.58|688.58|692.6|688.6|692.56|688.56|14
1622591280000|2021-06-01 23:48:00|692.59|688.59|692.29|688.29|692.59|688.59|692.28|688.28|16
1622591290000|2021-06-01 23:48:10|692.3|688.3|692.31|688.31|692.31|688.31|692.27|688.27|24
1622591300000|2021-06-01 23:48:20|692.3|688.3|692.61|688.61|692.61|688.61|692.29|688.29|26
1622591310000|2021-06-01 23:48:30|692.57|688.57|692.58|688.58|692.59|688.59|692.48|688.48|23
1622591320000|2021-06-01 23:48:40|692.48|688.48|692.28|688.28|692.57|688.57|692.23|688.23|22
1622591330000|2021-06-01 23:48:50|692.25|688.25|692.32|688.32|692.38|688.38|692.24|688.24|21
1622591340000|2021-06-01 23:49:00|692.3|688.3|692.02|688.02|692.31|688.31|691.99|687.99|19
1622591350000|2021-06-01 23:49:10|692.03|688.03|692.56|688.56|692.57|688.57|692.01|688.01|26
1622591360000|2021-06-01 23:49:20|692.55|688.55|692.33|688.33|692.57|688.57|692.3|688.3|30
1622591370000|2021-06-01 23:49:30|692.35|688.35|692.21|688.21|692.38|688.38|692.11|688.11|21
1622591380000|2021-06-01 23:49:40|692.22|688.22|692.24|688.24|692.24|688.24|692.14|688.14|15
1622591390000|2021-06-01 23:49:50|692.22|688.22|692.35|688.35|692.41|688.41|692.22|688.22|22
1622591400000|2021-06-01 23:50:00|692.43|688.43|692.21|688.21|692.46|688.46|692.2|688.2|22
1622591410000|2021-06-01 23:50:10|692.22|688.22|692.25|688.25|692.26|688.26|692.21|688.21|14
1622591420000|2021-06-01 23:50:20|692.24|688.24|692.02|688.02|692.25|688.25|691.98|687.98|24
1622591430000|2021-06-01 23:50:30|692.01|688.01|691.97|687.97|692.23|688.23|691.83|687.83|25
1622591440000|2021-06-01 23:50:40|691.99|687.99|691.67|687.67|692.05|688.05|691.67|687.67|28
1622591450000|2021-06-01 23:50:50|691.61|687.61|690.99|686.99|691.61|687.61|690.99|686.99|25
1622591460000|2021-06-01 23:51:00|691.02|687.02|690.98|686.98|691.1|687.1|690.95|686.95|21
1622591470000|2021-06-01 23:51:10|690.95|686.95|691.21|687.21|691.21|687.21|690.92|686.92|25
1622591480000|2021-06-01 23:51:20|691.15|687.15|691.09|687.09|691.35|687.35|691.07|687.07|23
1622591490000|2021-06-01 23:51:30|691.1|687.1|691.11|687.11|691.14|687.14|691.03|687.03|21
1622591500000|2021-06-01 23:51:40|691.12|687.12|691.03|687.03|691.16|687.16|691.03|687.03|17
1622591510000|2021-06-01 23:51:50|691.06|687.06|691.04|687.04|691.08|687.08|690.96|686.96|29
1622591520000|2021-06-01 23:52:00|690.98|686.98|691.46|687.46|691.48|687.48|690.96|686.96|31
1622591530000|2021-06-01 23:52:10|691.45|687.45|691.62|687.62|691.62|687.62|691.45|687.45|19
1622591540000|2021-06-01 23:52:20|691.61|687.61|691.61|687.61|691.7|687.7|691.59|687.59|16
1622591550000|2021-06-01 23:52:30|691.63|687.63|691.59|687.59|691.65|687.65|691.5|687.5|24
1622591560000|2021-06-01 23:52:40|691.6|687.6|691.44|687.44|691.61|687.61|691.44|687.44|21
1622591570000|2021-06-01 23:52:50|691.45|687.45|691.65|687.65|691.65|687.65|691.45|687.45|25
1622591580000|2021-06-01 23:53:00|691.64|687.64|691.64|687.64|691.67|687.67|691.61|687.61|20
1622591590000|2021-06-01 23:53:10|691.67|687.67|691.7|687.7|691.87|687.87|691.64|687.64|20
1622591600000|2021-06-01 23:53:20|691.61|687.61|691.69|687.69|691.72|687.72|691.61|687.61|25
1622591610000|2021-06-01 23:53:30|691.71|687.71|691.48|687.48|691.75|687.75|691.46|687.46|26
1622591620000|2021-06-01 23:53:40|691.47|687.47|690.99|686.99|691.47|687.47|690.99|686.99|24
1622591630000|2021-06-01 23:53:50|690.98|686.98|690.88|686.88|691.02|687.02|690.88|686.88|18
1622591640000|2021-06-01 23:54:00|690.89|686.89|690.94|686.94|690.98|686.98|690.72|686.72|20
1622591650000|2021-06-01 23:54:10|691.05|687.05|691.48|687.48|691.48|687.48|691|687|28
1622591660000|2021-06-01 23:54:20|691.5|687.5|691.57|687.57|691.65|687.65|691.43|687.43|23
1622591670000|2021-06-01 23:54:30|691.55|687.55|691.67|687.67|691.69|687.69|691.31|687.31|27
1622591680000|2021-06-01 23:54:40|691.63|687.63|691.54|687.54|691.67|687.67|691.5|687.5|19
1622591690000|2021-06-01 23:54:50|691.52|687.52|691.54|687.54|691.67|687.67|691.5|687.5|22
1622591700000|2021-06-01 23:55:00|691.62|687.62|691.72|687.72|691.74|687.74|691.58|687.58|15
1622591710000|2021-06-01 23:55:10|691.7|687.7|691.92|687.92|691.92|687.92|691.7|687.7|16
1622591720000|2021-06-01 23:55:20|691.93|687.93|691.89|687.89|691.94|687.94|691.88|687.88|11
1622591730000|2021-06-01 23:55:30|691.9|687.9|691.24|687.24|691.9|687.9|691.24|687.24|24
1622591740000|2021-06-01 23:55:40|691.3|687.3|691.07|687.07|691.3|687.3|691.07|687.07|14
1622591750000|2021-06-01 23:55:50|691.08|687.08|691.08|687.08|691.09|687.09|691.06|687.06|15
1622591760000|2021-06-01 23:56:00|691.07|687.07|691.15|687.15|691.16|687.16|690.79|686.79|25
1622591770000|2021-06-01 23:56:10|691.09|687.09|691.29|687.29|691.3|687.3|691.09|687.09|14
1622591780000|2021-06-01 23:56:20|691.26|687.26|691.75|687.75|691.75|687.75|691.26|687.26|20
1622591790000|2021-06-01 23:56:30|691.74|687.74|692.02|688.02|692.02|688.02|691.74|687.74|12
1622591800000|2021-06-01 23:56:40|692.03|688.03|692.28|688.28|692.28|688.28|692.03|688.03|24
1622591810000|2021-06-01 23:56:50|692.3|688.3|692.41|688.41|692.44|688.44|692.27|688.27|21
1622591820000|2021-06-01 23:57:00|692.45|688.45|693.17|689.17|693.31|689.31|692.43|688.43|31
1622591830000|2021-06-01 23:57:10|693.19|689.19|693.38|689.38|693.39|689.39|693.19|689.19|24
1622591840000|2021-06-01 23:57:20|693.35|689.35|693.6|689.6|693.61|689.61|693.34|689.34|22
1622591850000|2021-06-01 23:57:30|693.61|689.61|693.17|689.17|693.61|689.61|693.16|689.16|28
1622591860000|2021-06-01 23:57:40|693.16|689.16|693.07|689.07|693.21|689.21|693.07|689.07|24
1622591870000|2021-06-01 23:57:50|693.08|689.08|693.07|689.07|693.16|689.16|693.07|689.07|20
1622591880000|2021-06-01 23:58:00|693.08|689.08|693.1|689.1|693.12|689.12|693.03|689.03|14
1622591890000|2021-06-01 23:58:10|693.08|689.08|693.02|689.02|693.1|689.1|693|689|16
1622591900000|2021-06-01 23:58:20|693.01|689.01|693.49|689.49|693.5|689.5|692.99|688.99|28
1622591910000|2021-06-01 23:58:30|693.51|689.51|693.44|689.44|693.51|689.51|693.42|689.42|21
1622591920000|2021-06-01 23:58:40|693.45|689.45|693.48|689.48|693.48|689.48|693.44|689.44|12
1622591930000|2021-06-01 23:58:50|693.45|689.45|693.4|689.4|693.47|689.47|693.38|689.38|16
1622591940000|2021-06-01 23:59:00|693.39|689.39|693.13|689.13|693.42|689.42|693.13|689.13|24
1622591950000|2021-06-01 23:59:10|693.14|689.14|693.23|689.23|693.25|689.25|693.13|689.13|27
1622591960000|2021-06-01 23:59:20|693.18|689.18|693.32|689.32|693.33|689.33|693.18|689.18|18
1622591970000|2021-06-01 23:59:30|693.27|689.27|693.05|689.05|693.33|689.33|693.01|689.01|14
1622591980000|2021-06-01 23:59:40|693.02|689.02|693.11|689.11|693.12|689.12|692.99|688.99|26
1622591990000|2021-06-01 23:59:50|693.1|689.1|693.11|689.11|693.16|689.16|693.09|689.09|25
1622592000000|2021-06-02 00:00:00|693.12|689.12|693.45|689.45|693.48|689.48|693.12|689.12|11
1622592010000|2021-06-02 00:00:10|693.51|689.51|693.79|689.79|694.03|690.03|693.45|689.45|19
1622592020000|2021-06-02 00:00:20|694.1|690.1|694.07|690.07|694.1|690.1|693.91|689.91|28
1622592030000|2021-06-02 00:00:30|694.08|690.08|694.37|690.37|694.37|690.37|694.08|690.08|16
1622592040000|2021-06-02 00:00:40|694.62|690.62|694.84|690.84|694.85|690.85|694.62|690.62|25
1622592050000|2021-06-02 00:00:50|694.83|690.83|695.02|691.02|695.02|691.02|694.81|690.81|16
1622592060000|2021-06-02 00:01:00|694.97|690.97|695.07|691.07|695.08|691.08|694.97|690.97|21
1622592070000|2021-06-02 00:01:10|695.09|691.09|696.21|692.21|696.23|692.23|695.03|691.03|26
1622592080000|2021-06-02 00:01:20|696.36|692.36|697.19|693.19|697.48|693.48|696.36|692.36|22
1622592090000|2021-06-02 00:01:30|697.21|693.21|697.6|693.6|697.62|693.62|697.21|693.21|11
1622592100000|2021-06-02 00:01:40|697.53|693.53|696.94|692.94|697.53|693.53|696.75|692.75|27
1622592110000|2021-06-02 00:01:50|696.52|692.52|696.89|692.89|696.94|692.94|696.46|692.46|20
1622592120000|2021-06-02 00:02:00|696.86|692.86|696.85|692.85|697.1|693.1|696.52|692.52|32
1622592130000|2021-06-02 00:02:10|696.86|692.86|695.53|691.53|696.86|692.86|695.41|691.41|29
1622592140000|2021-06-02 00:02:20|695.44|691.44|695.07|691.07|695.53|691.53|695.07|691.07|18
1622592150000|2021-06-02 00:02:30|695.09|691.09|694.39|690.39|695.09|691.09|694.39|690.39|26
1622592160000|2021-06-02 00:02:40|694.43|690.43|693.18|689.18|694.43|690.43|693.18|689.18|23
1622592170000|2021-06-02 00:02:50|693.28|689.28|691.99|687.99|693.28|689.28|691.99|687.99|25
1622592180000|2021-06-02 00:03:00|692.02|688.02|692.06|688.06|692.07|688.07|691.58|687.58|32
1622592190000|2021-06-02 00:03:10|692.18|688.18|692.23|688.23|692.23|688.23|691.98|687.98|16
1622592200000|2021-06-02 00:03:20|692.22|688.22|692.45|688.45|692.59|688.59|692.2|688.2|25
1622592210000|2021-06-02 00:03:30|692.46|688.46|692.99|688.99|693.21|689.21|692.44|688.44|30
1622592220000|2021-06-02 00:03:40|692.98|688.98|692.03|688.03|692.99|688.99|692.03|688.03|20
1622592230000|2021-06-02 00:03:50|691.99|687.99|692|688|692.07|688.07|691.86|687.86|20
1622592240000|2021-06-02 00:04:00|691.98|687.98|692.04|688.04|692.21|688.21|691.97|687.97|23
1622592250000|2021-06-02 00:04:10|691.82|687.82|690.55|686.55|691.87|687.87|690.35|686.35|38
1622592260000|2021-06-02 00:04:20|690.34|686.34|690.13|686.13|690.34|686.34|690.11|686.11|23
1622592270000|2021-06-02 00:04:30|690.14|686.14|690.18|686.18|690.32|686.32|690.13|686.13|23
1622592280000|2021-06-02 00:04:40|690.19|686.19|689.79|685.79|690.21|686.21|689.71|685.71|23
1622592290000|2021-06-02 00:04:50|689.6|685.6|690.1|686.1|690.12|686.12|689.6|685.6|33
1622592300000|2021-06-02 00:05:00|690.02|686.02|690.91|686.91|691.05|687.05|690.02|686.02|31
1622592310000|2021-06-02 00:05:10|690.99|686.99|690.97|686.97|691.06|687.06|690.74|686.74|26
1622592320000|2021-06-02 00:05:20|690.95|686.95|691.2|687.2|691.2|687.2|690.87|686.87|27
1622592330000|2021-06-02 00:05:30|691.22|687.22|692.13|688.13|692.13|688.13|691.22|687.22|28
1622592340000|2021-06-02 00:05:40|692.06|688.06|692.44|688.44|692.46|688.46|692.06|688.06|21
1622592350000|2021-06-02 00:05:50|692.45|688.45|692.32|688.32|692.45|688.45|692.22|688.22|32
1622592360000|2021-06-02 00:06:00|692.34|688.34|691.98|687.98|692.36|688.36|691.93|687.93|27
1622592370000|2021-06-02 00:06:10|691.99|687.99|691.44|687.44|692.01|688.01|691.44|687.44|29
1622592380000|2021-06-02 00:06:20|691.36|687.36|691.24|687.24|691.39|687.39|691.14|687.14|23
1622592390000|2021-06-02 00:06:30|691.25|687.25|690.31|686.31|691.25|687.25|690.18|686.18|23
1622592400000|2021-06-02 00:06:40|690.23|686.23|690.35|686.35|690.41|686.41|690.18|686.18|19
1622592410000|2021-06-02 00:06:50|690.29|686.29|690.28|686.28|690.38|686.38|690.2|686.2|30
1622592420000|2021-06-02 00:07:00|690.31|686.31|690.18|686.18|690.31|686.31|690.18|686.18|23
1622592430000|2021-06-02 00:07:10|690.21|686.21|690.38|686.38|690.64|686.64|690.21|686.21|30
1622592440000|2021-06-02 00:07:20|690.4|686.4|690.81|686.81|690.83|686.83|690.37|686.37|25
1622592450000|2021-06-02 00:07:30|690.75|686.75|690.49|686.49|690.79|686.79|690.34|686.34|30
1622592460000|2021-06-02 00:07:40|690.5|686.5|690.2|686.2|690.51|686.51|690.19|686.19|16
1622592470000|2021-06-02 00:07:50|690.18|686.18|689.97|685.97|690.2|686.2|689.94|685.94|14
1622592480000|2021-06-02 00:08:00|689.96|685.96|689.91|685.91|690.02|686.02|689.91|685.91|13
1622592490000|2021-06-02 00:08:10|689.84|685.84|689.78|685.78|689.98|685.98|689.73|685.73|21
1622592500000|2021-06-02 00:08:20|689.77|685.77|690.32|686.32|690.56|686.56|689.77|685.77|28
1622592510000|2021-06-02 00:08:30|690.33|686.33|690.33|686.33|690.39|686.39|690.27|686.27|29
1622592520000|2021-06-02 00:08:40|690.38|686.38|690.37|686.37|690.42|686.42|690.33|686.33|24
1622592530000|2021-06-02 00:08:50|690.39|686.39|690.56|686.56|690.67|686.67|690.39|686.39|30
1622592540000|2021-06-02 00:09:00|690.55|686.55|690.43|686.43|690.59|686.59|690.42|686.42|17
1622592550000|2021-06-02 00:09:10|690.46|686.46|690.45|686.45|690.5|686.5|690.44|686.44|17
1622592560000|2021-06-02 00:09:20|690.42|686.42|690.28|686.28|690.44|686.44|690.26|686.26|14
1622592570000|2021-06-02 00:09:30|690.27|686.27|690.16|686.16|690.28|686.28|690.16|686.16|20
1622592580000|2021-06-02 00:09:40|690.17|686.17|690.49|686.49|690.5|686.5|690.11|686.11|19
1622592590000|2021-06-02 00:09:50|690.47|686.47|690.25|686.25|690.53|686.53|690.25|686.25|17
1622592600000|2021-06-02 00:10:00|690.27|686.27|690.45|686.45|690.58|686.58|690.27|686.27|22
1622592610000|2021-06-02 00:10:10|690.46|686.46|690.75|686.75|690.81|686.81|690.46|686.46|25
1622592620000|2021-06-02 00:10:20|690.73|686.73|690.75|686.75|690.76|686.76|690.61|686.61|26
1622592630000|2021-06-02 00:10:30|690.73|686.73|690.85|686.85|690.87|686.87|690.67|686.67|17
1622592640000|2021-06-02 00:10:40|690.88|686.88|691.29|687.29|691.29|687.29|690.88|686.88|14
1622592650000|2021-06-02 00:10:50|691.3|687.3|691.57|687.57|691.75|687.75|691.24|687.24|16
1622592660000|2021-06-02 00:11:00|691.61|687.61|691.08|687.08|691.62|687.62|691.08|687.08|28
1622592670000|2021-06-02 00:11:10|691.06|687.06|691.1|687.1|691.17|687.17|691.03|687.03|27
1622592680000|2021-06-02 00:11:20|691.12|687.12|691.19|687.19|691.2|687.2|691.09|687.09|20
1622592690000|2021-06-02 00:11:30|691.17|687.17|691.58|687.58|691.61|687.61|691.17|687.17|29
1622592700000|2021-06-02 00:11:40|691.57|687.57|691.89|687.89|691.91|687.91|691.56|687.56|24
1622592710000|2021-06-02 00:11:50|691.87|687.87|692.13|688.13|692.13|688.13|691.87|687.87|14
1622592720000|2021-06-02 00:12:00|692.09|688.09|692.44|688.44|692.44|688.44|692.09|688.09|18
1622592730000|2021-06-02 00:12:10|692.43|688.43|692.15|688.15|692.92|688.92|692.15|688.15|30
1622592740000|2021-06-02 00:12:20|692.59|688.59|693.98|689.98|693.99|689.99|692.15|688.15|31
1622592750000|2021-06-02 00:12:30|694|690|694.51|690.51|694.51|690.51|694|690|6
1622592760000|2021-06-02 00:12:40|694.58|690.58|695.21|691.21|695.26|691.26|694.54|690.54|18
1622592770000|2021-06-02 00:12:50|695.26|691.26|695.55|691.55|695.56|691.56|695.26|691.26|17
1622592780000|2021-06-02 00:13:00|695.56|691.56|695.56|691.56|695.9|691.9|695.53|691.53|32
1622592790000|2021-06-02 00:13:10|695.54|691.54|695.02|691.02|695.55|691.55|695|691|28
1622592800000|2021-06-02 00:13:20|695.01|691.01|694.95|690.95|695.13|691.13|694.95|690.95|22
1622592810000|2021-06-02 00:13:30|694.99|690.99|694.97|690.97|694.99|690.99|694.84|690.84|17
1622592820000|2021-06-02 00:13:40|694.81|690.81|694.89|690.89|694.92|690.92|694.78|690.78|18
1622592830000|2021-06-02 00:13:50|694.98|690.98|694.97|690.97|694.98|690.98|694.94|690.94|6
1622592840000|2021-06-02 00:14:00|694.94|690.94|694.17|690.17|694.95|690.95|694.16|690.16|28
1622592850000|2021-06-02 00:14:10|694.16|690.16|694.3|690.3|694.34|690.34|694|690|23
1622592860000|2021-06-02 00:14:20|694.25|690.25|694.52|690.52|694.52|690.52|694.24|690.24|20
1622592870000|2021-06-02 00:14:30|694.53|690.53|694.07|690.07|694.53|690.53|693.98|689.98|27
1622592880000|2021-06-02 00:14:40|694.05|690.05|693.68|689.68|694.07|690.07|693.58|689.58|26
1622592890000|2021-06-02 00:14:50|693.67|689.67|693.33|689.33|693.67|689.67|693.27|689.27|27
1622592900000|2021-06-02 00:15:00|693.27|689.27|692.83|688.83|693.27|689.27|692.83|688.83|15
1622592910000|2021-06-02 00:15:10|692.67|688.67|692.16|688.16|692.67|688.67|692.16|688.16|23
1622592920000|2021-06-02 00:15:20|692.19|688.19|692.17|688.17|692.24|688.24|692.15|688.15|21
1622592930000|2021-06-02 00:15:30|692.18|688.18|691.35|687.35|692.18|688.18|691.35|687.35|26
1622592940000|2021-06-02 00:15:40|691.31|687.31|690.95|686.95|691.31|687.31|690.76|686.76|22
1622592950000|2021-06-02 00:15:50|690.98|686.98|691.16|687.16|691.26|687.26|690.98|686.98|25
1622592960000|2021-06-02 00:16:00|691.1|687.1|691.78|687.78|691.79|687.79|691.07|687.07|28
1622592970000|2021-06-02 00:16:10|691.71|687.71|691.37|687.37|691.71|687.71|691.37|687.37|17
1622592980000|2021-06-02 00:16:20|691.1|687.1|690.79|686.79|691.2|687.2|690.79|686.79|32
1622592990000|2021-06-02 00:16:30|690.89|686.89|690.66|686.66|690.89|686.89|690.62|686.62|22
1622593000000|2021-06-02 00:16:40|690.65|686.65|690.8|686.8|690.86|686.86|690.63|686.63|23
1622593010000|2021-06-02 00:16:50|690.78|686.78|690.77|686.77|690.82|686.82|690.74|686.74|19
1622593020000|2021-06-02 00:17:00|690.73|686.73|690.83|686.83|690.83|686.83|690.68|686.68|23
1622593030000|2021-06-02 00:17:10|690.84|686.84|691.19|687.19|691.19|687.19|690.84|686.84|20
1622593040000|2021-06-02 00:17:20|691.2|687.2|691.88|687.88|691.93|687.93|691.2|687.2|31
1622593050000|2021-06-02 00:17:30|691.91|687.91|691.62|687.62|691.97|687.97|691.59|687.59|30
1622593060000|2021-06-02 00:17:40|691.63|687.63|691.49|687.49|691.66|687.66|691.2|687.2|27
1622593070000|2021-06-02 00:17:50|691.51|687.51|691.29|687.29|691.57|687.57|691.29|687.29|12
1622593080000|2021-06-02 00:18:00|691.23|687.23|691.09|687.09|691.28|687.28|691.08|687.08|17
1622593090000|2021-06-02 00:18:10|691.1|687.1|690.99|686.99|691.14|687.14|690.86|686.86|19
1622593100000|2021-06-02 00:18:20|691.01|687.01|690.85|686.85|691.16|687.16|690.82|686.82|23
1622593110000|2021-06-02 00:18:30|690.83|686.83|690.66|686.66|690.93|686.93|690.66|686.66|25
1622593120000|2021-06-02 00:18:40|690.61|686.61|690.44|686.44|690.72|686.72|690.39|686.39|20
1622593130000|2021-06-02 00:18:50|690.43|686.43|690.08|686.08|690.43|686.43|690.08|686.08|19
1622593140000|2021-06-02 00:19:00|690.31|686.31|690.35|686.35|690.35|686.35|690|686|26
1622593150000|2021-06-02 00:19:10|690.15|686.15|690.38|686.38|690.5|686.5|690.15|686.15|31
1622593160000|2021-06-02 00:19:20|690.31|686.31|690.26|686.26|690.45|686.45|690.23|686.23|23
1622593170000|2021-06-02 00:19:30|690.27|686.27|690.3|686.3|690.49|686.49|690.26|686.26|28
1622593180000|2021-06-02 00:19:40|690.31|686.31|690.17|686.17|690.31|686.31|690.14|686.14|25
1622593190000|2021-06-02 00:19:50|690.16|686.16|690.02|686.02|690.19|686.19|689.97|685.97|21
1622593200000|2021-06-02 00:20:00|690.06|686.06|689.66|685.66|690.08|686.08|689.34|685.34|32
1622593210000|2021-06-02 00:20:10|689.7|685.7|688.79|684.79|689.71|685.71|688.79|684.79|25
1622593220000|2021-06-02 00:20:20|688.78|684.78|688.86|684.86|688.92|684.92|688.73|684.73|20
1622593230000|2021-06-02 00:20:30|688.87|684.87|688.67|684.67|688.87|684.87|688.65|684.65|28
1622593240000|2021-06-02 00:20:40|688.66|684.66|688.59|684.59|688.7|684.7|688.59|684.59|20
1622593250000|2021-06-02 00:20:50|688.58|684.58|688.26|684.26|688.59|684.59|687.8|683.8|29
1622593260000|2021-06-02 00:21:00|688.05|684.05|687.96|683.96|688.25|684.25|687.84|683.84|38
1622593270000|2021-06-02 00:21:10|688.01|684.01|687.64|683.64|688.16|684.16|687.64|683.64|26
1622593280000|2021-06-02 00:21:20|687.63|683.63|687.17|683.17|688|684|687.14|683.14|17
1622593290000|2021-06-02 00:21:30|687.28|683.28|687.75|683.75|687.95|683.95|687.28|683.28|24
1622593300000|2021-06-02 00:21:40|687.81|683.81|687.66|683.66|687.84|683.84|687.63|683.63|18
1622593310000|2021-06-02 00:21:50|687.67|683.67|687.51|683.51|687.69|683.69|687.5|683.5|19
1622593320000|2021-06-02 00:22:00|687.53|683.53|687.98|683.98|687.98|683.98|687.38|683.38|29
1622593330000|2021-06-02 00:22:10|688.03|684.03|688.2|684.2|688.44|684.44|688.03|684.03|24
1622593340000|2021-06-02 00:22:20|688.19|684.19|688.96|684.96|688.96|684.96|688.13|684.13|23
1622593350000|2021-06-02 00:22:30|688.98|684.98|689.06|685.06|689.11|685.11|688.93|684.93|15
1622593360000|2021-06-02 00:22:40|689.07|685.07|689.61|685.61|689.75|685.75|689.07|685.07|19
1622593370000|2021-06-02 00:22:50|689.64|685.64|689.38|685.38|689.64|685.64|689.37|685.37|26
1622593380000|2021-06-02 00:23:00|689.37|685.37|688.63|684.63|689.37|685.37|688.59|684.59|31
1622593390000|2021-06-02 00:23:10|688.65|684.65|688.49|684.49|689.12|685.12|688.49|684.49|33
1622593400000|2021-06-02 00:23:20|688.51|684.51|687.89|683.89|688.58|684.58|687.89|683.89|23
1622593410000|2021-06-02 00:23:30|687.72|683.72|687.25|683.25|687.72|683.72|687.19|683.19|24
1622593420000|2021-06-02 00:23:40|687.23|683.23|686.46|682.46|687.24|683.24|686.46|682.46|21
1622593430000|2021-06-02 00:23:50|686.47|682.47|685.68|681.68|686.5|682.5|685.68|681.68|31
1622593440000|2021-06-02 00:24:00|685.61|681.61|686.35|682.35|686.41|682.41|685.55|681.55|25
1622593450000|2021-06-02 00:24:10|686.25|682.25|686.43|682.43|686.47|682.47|685.92|681.92|36
1622593460000|2021-06-02 00:24:20|686.4|682.4|686.69|682.69|686.75|682.75|686.4|682.4|27
1622593470000|2021-06-02 00:24:30|686.65|682.65|686.44|682.44|686.71|682.71|686.41|682.41|22
1622593480000|2021-06-02 00:24:40|686.46|682.46|686.69|682.69|686.81|682.81|686.46|682.46|23
1622593490000|2021-06-02 00:24:50|686.74|682.74|686.61|682.61|686.74|682.74|686.61|682.61|19
1622593500000|2021-06-02 00:25:00|686.56|682.56|685.97|681.97|686.56|682.56|685.97|681.97|28
1622593510000|2021-06-02 00:25:10|686.03|682.03|685.66|681.66|686.24|682.24|685.61|681.61|28
1622593520000|2021-06-02 00:25:20|685.62|681.62|685.04|681.04|685.62|681.62|684.99|680.99|27
1622593530000|2021-06-02 00:25:30|685.07|681.07|684.68|680.68|685.07|681.07|684.56|680.56|27
1622593540000|2021-06-02 00:25:40|684.74|680.74|684.85|680.85|684.85|680.85|684.56|680.56|29
1622593550000|2021-06-02 00:25:50|684.82|680.82|684|680|684.82|680.82|683.99|679.99|27
1622593560000|2021-06-02 00:26:00|683.99|679.99|684.37|680.37|684.44|680.44|683.76|679.76|28
1622593570000|2021-06-02 00:26:10|684.42|680.42|684.46|680.46|684.59|680.59|684.31|680.31|30
1622593580000|2021-06-02 00:26:20|684.36|680.36|683.75|679.75|684.36|680.36|683.74|679.74|24
1622593590000|2021-06-02 00:26:30|683.89|679.89|683.49|679.49|684.14|680.14|683.45|679.45|26
1622593600000|2021-06-02 00:26:40|683.5|679.5|683.45|679.45|683.5|679.5|683.44|679.44|5
1622593610000|2021-06-02 00:26:50|683.47|679.47|684.12|680.12|684.15|680.15|683.45|679.45|36
1622593620000|2021-06-02 00:27:00|684.16|680.16|684.61|680.61|684.91|680.91|684.16|680.16|25
1622593630000|2021-06-02 00:27:10|684.64|680.64|684.78|680.78|685.09|681.09|684.61|680.61|24
1622593640000|2021-06-02 00:27:20|684.77|680.77|684.87|680.87|685.42|681.42|684.75|680.75|35
1622593650000|2021-06-02 00:27:30|684.88|680.88|685.04|681.04|685.1|681.1|684.85|680.85|28
1622593660000|2021-06-02 00:27:40|685|681|685.01|681.01|685.07|681.07|684.92|680.92|24
1622593670000|2021-06-02 00:27:50|685.03|681.03|685.25|681.25|685.55|681.55|685.02|681.02|38
1622593680000|2021-06-02 00:28:00|685.23|681.23|685.2|681.2|685.26|681.26|685.13|681.13|27
1622593690000|2021-06-02 00:28:10|685.21|681.21|685.53|681.53|685.53|681.53|685.18|681.18|34
1622593700000|2021-06-02 00:28:20|685.56|681.56|685.51|681.51|685.64|681.64|685.45|681.45|32
1622593710000|2021-06-02 00:28:30|685.52|681.52|685.75|681.75|685.85|681.85|685.52|681.52|30
1622593720000|2021-06-02 00:28:40|685.76|681.76|685.77|681.77|685.85|681.85|685.7|681.7|19
1622593730000|2021-06-02 00:28:50|685.78|681.78|685.69|681.69|685.86|681.86|685.63|681.63|26
1622593740000|2021-06-02 00:29:00|685.67|681.67|685.8|681.8|685.87|681.87|685.67|681.67|19
1622593750000|2021-06-02 00:29:10|685.79|681.79|686.21|682.21|686.24|682.24|685.77|681.77|20
1622593760000|2021-06-02 00:29:20|686.19|682.19|686.28|682.28|686.32|682.32|686.06|682.06|33
1622593770000|2021-06-02 00:29:30|686.27|682.27|686.08|682.08|686.46|682.46|686.07|682.07|26
1622593780000|2021-06-02 00:29:40|686|682|686.37|682.37|686.37|682.37|685.97|681.97|31
1622593790000|2021-06-02 00:29:50|686.39|682.39|686.42|682.42|686.55|682.55|686.38|682.38|29
1622593800000|2021-06-02 00:30:00|686.44|682.44|686.07|682.07|686.49|682.49|686.06|682.06|21
1622593810000|2021-06-02 00:30:10|686.08|682.08|685.54|681.54|686.08|682.08|685.37|681.37|33
1622593820000|2021-06-02 00:30:20|685.47|681.47|685.44|681.44|685.55|681.55|685.4|681.4|19
1622593830000|2021-06-02 00:30:30|685.42|681.42|685.48|681.48|685.48|681.48|685.08|681.08|10
1622593840000|2021-06-02 00:30:40|685.08|681.08|685.54|681.54|685.54|681.54|684.99|680.99|23
1622593850000|2021-06-02 00:30:50|685.49|681.49|684.98|680.98|685.54|681.54|684.98|680.98|17
1622593860000|2021-06-02 00:31:00|685.05|681.05|685.84|681.84|685.84|681.84|684.99|680.99|31
1622593870000|2021-06-02 00:31:10|685.86|681.86|685.58|681.58|686.1|682.1|685.58|681.58|33
1622593880000|2021-06-02 00:31:20|685.42|681.42|685.58|681.58|685.66|681.66|685.42|681.42|27
1622593890000|2021-06-02 00:31:30|685.59|681.59|685.66|681.66|685.74|681.74|685.54|681.54|20
1622593900000|2021-06-02 00:31:40|685.67|681.67|685.58|681.58|685.7|681.7|685.55|681.55|20
1622593910000|2021-06-02 00:31:50|685.59|681.59|685.6|681.6|685.71|681.71|685.59|681.59|26
1622593920000|2021-06-02 00:32:00|685.61|681.61|686.3|682.3|686.3|682.3|685.59|681.59|32
1622593930000|2021-06-02 00:32:10|686.31|682.31|685.6|681.6|686.34|682.34|685.59|681.59|31
1622593940000|2021-06-02 00:32:20|685.59|681.59|685.77|681.77|685.92|681.92|685.57|681.57|30
1622593950000|2021-06-02 00:32:30|685.78|681.78|685.73|681.73|685.91|681.91|685.73|681.73|22
1622593960000|2021-06-02 00:32:40|685.75|681.75|686.04|682.04|686.04|682.04|685.64|681.64|21
1622593970000|2021-06-02 00:32:50|685.99|681.99|686.04|682.04|686.04|682.04|685.96|681.96|16
1622593980000|2021-06-02 00:33:00|686.06|682.06|686.42|682.42|686.47|682.47|686.06|682.06|19
1622593990000|2021-06-02 00:33:10|686.47|682.47|686.8|682.8|686.84|682.84|686.46|682.46|18
1622594000000|2021-06-02 00:33:20|686.84|682.84|687.2|683.2|687.28|683.28|686.84|682.84|27
1622594010000|2021-06-02 00:33:30|687.21|683.21|687.43|683.43|687.49|683.49|687.2|683.2|24
1622594020000|2021-06-02 00:33:40|687.45|683.45|687.41|683.41|687.53|683.53|687.41|683.41|27
1622594030000|2021-06-02 00:33:50|687.42|683.42|687.44|683.44|687.47|683.47|687.39|683.39|19
1622594040000|2021-06-02 00:34:00|687.45|683.45|687.26|683.26|687.71|683.71|687.24|683.24|28
1622594050000|2021-06-02 00:34:10|687.25|683.25|687.22|683.22|687.26|683.26|687.22|683.22|11
1622594060000|2021-06-02 00:34:20|687.23|683.23|687.32|683.32|687.32|683.32|687.16|683.16|21
1622594070000|2021-06-02 00:34:30|687.28|683.28|687.53|683.53|687.57|683.57|687.25|683.25|24
1622594080000|2021-06-02 00:34:40|687.57|683.57|687.57|683.57|687.58|683.58|687.52|683.52|12
1622594090000|2021-06-02 00:34:50|687.58|683.58|687.9|683.9|687.9|683.9|687.58|683.58|8
1622594100000|2021-06-02 00:35:00|687.84|683.84|688.34|684.34|688.36|684.36|687.84|683.84|26
1622594110000|2021-06-02 00:35:10|688.33|684.33|688.52|684.52|688.52|684.52|688.23|684.23|27
1622594120000|2021-06-02 00:35:20|688.45|684.45|688.77|684.77|688.81|684.81|688.26|684.26|34
1622594130000|2021-06-02 00:35:30|688.81|684.81|689.17|685.17|689.31|685.31|688.77|684.77|25
1622594140000|2021-06-02 00:35:40|689.23|685.23|689.06|685.06|689.27|685.27|689.04|685.04|30
1622594150000|2021-06-02 00:35:50|689.07|685.07|689.14|685.14|689.18|685.18|688.97|684.97|21
1622594160000|2021-06-02 00:36:00|689.13|685.13|688.66|684.66|689.16|685.16|688.66|684.66|34
1622594170000|2021-06-02 00:36:10|688.65|684.65|687.87|683.87|688.65|684.65|687.85|683.85|28
1622594180000|2021-06-02 00:36:20|687.85|683.85|687.8|683.8|687.86|683.86|687.78|683.78|9
1622594190000|2021-06-02 00:36:30|687.81|683.81|688.2|684.2|688.27|684.27|687.81|683.81|26
1622594200000|2021-06-02 00:36:40|688.22|684.22|688.24|684.24|688.26|684.26|688.02|684.02|30
1622594210000|2021-06-02 00:36:50|688.26|684.26|688.81|684.81|688.81|684.81|688.24|684.24|18
1622594220000|2021-06-02 00:37:00|688.84|684.84|688.63|684.63|688.84|684.84|688.62|684.62|24
1622594230000|2021-06-02 00:37:10|688.62|684.62|688.03|684.03|688.63|684.63|688.03|684.03|26
1622594240000|2021-06-02 00:37:20|688.1|684.1|688.01|684.01|688.18|684.18|688.01|684.01|27
1622594250000|2021-06-02 00:37:30|688.03|684.03|687.64|683.64|688.03|684.03|687.6|683.6|21
1622594260000|2021-06-02 00:37:40|687.63|683.63|687.44|683.44|687.64|683.64|687.4|683.4|14
1622594270000|2021-06-02 00:37:50|687.45|683.45|687.6|683.6|687.75|683.75|687.41|683.41|25
1622594280000|2021-06-02 00:38:00|687.57|683.57|687.28|683.28|687.57|683.57|687.28|683.28|16
1622594290000|2021-06-02 00:38:10|687.29|683.29|687.47|683.47|687.52|683.52|687.24|683.24|21
1622594300000|2021-06-02 00:38:20|687.46|683.46|687.32|683.32|687.47|683.47|687.26|683.26|21
1622594310000|2021-06-02 00:38:30|687.31|683.31|687.17|683.17|687.44|683.44|687.17|683.17|21
1622594320000|2021-06-02 00:38:40|687.16|683.16|687.2|683.2|687.2|683.2|686.92|682.92|25
1622594330000|2021-06-02 00:38:50|687.19|683.19|687.02|683.02|687.23|683.23|686.94|682.94|22
1622594340000|2021-06-02 00:39:00|687.06|683.06|686.99|682.99|687.06|683.06|686.89|682.89|22
1622594350000|2021-06-02 00:39:10|686.98|682.98|686.96|682.96|687.03|683.03|686.94|682.94|21
1622594360000|2021-06-02 00:39:20|686.98|682.98|686.8|682.8|687.05|683.05|686.8|682.8|22
1622594370000|2021-06-02 00:39:30|686.76|682.76|686.88|682.88|686.9|682.9|686.76|682.76|17
1622594380000|2021-06-02 00:39:40|686.87|682.87|686.68|682.68|686.9|682.9|686.68|682.68|18
1622594390000|2021-06-02 00:39:50|686.67|682.67|686.55|682.55|686.67|682.67|686.49|682.49|25
1622594400000|2021-06-02 00:40:00|686.56|682.56|686.95|682.95|686.97|682.97|686.55|682.55|21
1622594410000|2021-06-02 00:40:10|686.92|682.92|687.47|683.47|687.49|683.49|686.85|682.85|26
1622594420000|2021-06-02 00:40:20|687.44|683.44|687.81|683.81|687.92|683.92|687.44|683.44|31
1622594430000|2021-06-02 00:40:30|687.8|683.8|687.55|683.55|687.8|683.8|687.48|683.48|17
1622594440000|2021-06-02 00:40:40|687.52|683.52|687.82|683.82|687.82|683.82|687.48|683.48|21
1622594450000|2021-06-02 00:40:50|687.81|683.81|687.82|683.82|687.94|683.94|687.77|683.77|22
1622594460000|2021-06-02 00:41:00|687.81|683.81|687.85|683.85|687.91|683.91|687.72|683.72|19
1622594470000|2021-06-02 00:41:10|687.89|683.89|687.89|683.89|687.89|683.89|687.7|683.7|26
1622594480000|2021-06-02 00:41:20|687.9|683.9|688.02|684.02|688.02|684.02|687.8|683.8|27
1622594490000|2021-06-02 00:41:30|688|684|687.91|683.91|688|684|687.82|683.82|17
1622594500000|2021-06-02 00:41:40|687.9|683.9|687.71|683.71|687.9|683.9|687.68|683.68|22
1622594510000|2021-06-02 00:41:50|687.7|683.7|687.38|683.38|687.7|683.7|687.26|683.26|20
1622594520000|2021-06-02 00:42:00|687.37|683.37|686.93|682.93|687.37|683.37|686.93|682.93|19
1622594530000|2021-06-02 00:42:10|686.92|682.92|687.11|683.11|687.11|683.11|686.92|682.92|30
1622594540000|2021-06-02 00:42:20|687.09|683.09|687.26|683.26|687.27|683.27|687.07|683.07|17
1622594550000|2021-06-02 00:42:30|687.25|683.25|687.74|683.74|687.81|683.81|687.24|683.24|31
1622594560000|2021-06-02 00:42:40|687.76|683.76|688.1|684.1|688.16|684.16|687.73|683.73|29
1622594570000|2021-06-02 00:42:50|688.11|684.11|688.47|684.47|688.47|684.47|688.1|684.1|15
1622594580000|2021-06-02 00:43:00|688.46|684.46|688.41|684.41|688.49|684.49|688.41|684.41|11
1622594590000|2021-06-02 00:43:10|688.42|684.42|687.93|683.93|688.42|684.42|687.92|683.92|19
1622594600000|2021-06-02 00:43:20|687.92|683.92|687.94|683.94|688.04|684.04|687.92|683.92|21
1622594610000|2021-06-02 00:43:30|687.96|683.96|688|684|688.05|684.05|687.94|683.94|12
1622594620000|2021-06-02 00:43:40|688.01|684.01|688.02|684.02|688.1|684.1|687.99|683.99|17
1622594630000|2021-06-02 00:43:50|688.03|684.03|688.3|684.3|688.47|684.47|688.03|684.03|27
1622594640000|2021-06-02 00:44:00|688.29|684.29|688.24|684.24|688.44|684.44|688.21|684.21|19
1622594650000|2021-06-02 00:44:10|688.25|684.25|688.03|684.03|688.25|684.25|687.98|683.98|17
1622594660000|2021-06-02 00:44:20|688.04|684.04|688.05|684.05|688.15|684.15|688.03|684.03|16
1622594670000|2021-06-02 00:44:30|688.04|684.04|688.03|684.03|688.1|684.1|688.02|684.02|12
1622594680000|2021-06-02 00:44:40|688.04|684.04|688.21|684.21|688.23|684.23|688.04|684.04|13
1622594690000|2021-06-02 00:44:50|688.23|684.23|688.21|684.21|688.36|684.36|688.14|684.14|16
1622594700000|2021-06-02 00:45:00|688.2|684.2|688.29|684.29|688.31|684.31|688.18|684.18|19
1622594710000|2021-06-02 00:45:10|688.28|684.28|688.44|684.44|688.48|684.48|688.26|684.26|19
1622594720000|2021-06-02 00:45:20|688.6|684.6|688.75|684.75|688.76|684.76|688.37|684.37|25
1622594730000|2021-06-02 00:45:30|688.76|684.76|689.28|685.28|689.31|685.31|688.75|684.75|33
1622594740000|2021-06-02 00:45:40|689.23|685.23|689.19|685.19|689.29|685.29|689.14|685.14|14
1622594750000|2021-06-02 00:45:50|689.2|685.2|689.27|685.27|689.28|685.28|689.14|685.14|24
1622594760000|2021-06-02 00:46:00|689.26|685.26|689.22|685.22|689.27|685.27|689.16|685.16|27
1622594770000|2021-06-02 00:46:10|689.23|685.23|689.25|685.25|689.26|685.26|689.21|685.21|14
1622594780000|2021-06-02 00:46:20|689.24|685.24|689.31|685.31|689.33|685.33|689.2|685.2|28
1622594790000|2021-06-02 00:46:30|689.33|685.33|689.41|685.41|689.51|685.51|689.18|685.18|26
1622594800000|2021-06-02 00:46:40|689.4|685.4|689.14|685.14|689.4|685.4|689.14|685.14|31
1622594810000|2021-06-02 00:46:50|689.15|685.15|689.33|685.33|689.33|685.33|689.13|685.13|28
1622594820000|2021-06-02 00:47:00|689.25|685.25|689.62|685.62|689.62|685.62|689.23|685.23|24
1622594830000|2021-06-02 00:47:10|689.61|685.61|689.42|685.42|689.63|685.63|689.37|685.37|24
1622594840000|2021-06-02 00:47:20|689.41|685.41|689.43|685.43|689.75|685.75|689.41|685.41|23
1622594850000|2021-06-02 00:47:30|689.37|685.37|689.56|685.56|689.63|685.63|689.37|685.37|26
1622594860000|2021-06-02 00:47:40|689.57|685.57|689.58|685.58|689.6|685.6|689.56|685.56|21
1622594870000|2021-06-02 00:47:50|689.56|685.56|689.64|685.64|689.66|685.66|689.56|685.56|20
1622594880000|2021-06-02 00:48:00|689.65|685.65|690.51|686.51|690.64|686.64|689.65|685.65|23
1622594890000|2021-06-02 00:48:10|690.57|686.57|690.81|686.81|690.81|686.81|690.32|686.32|16
1622594900000|2021-06-02 00:48:20|690.83|686.83|690.71|686.71|690.83|686.83|690.31|686.31|27
1622594910000|2021-06-02 00:48:30|690.76|686.76|690.78|686.78|690.81|686.81|690.42|686.42|24
1622594920000|2021-06-02 00:48:40|690.73|686.73|690.54|686.54|690.78|686.78|690.38|686.38|15
1622594930000|2021-06-02 00:48:50|690.51|686.51|690.05|686.05|690.55|686.55|689.85|685.85|24
1622594940000|2021-06-02 00:49:00|690.01|686.01|690.13|686.13|690.23|686.23|689.93|685.93|24
1622594950000|2021-06-02 00:49:10|690.23|686.23|689.11|685.11|690.23|686.23|689.09|685.09|28
1622594960000|2021-06-02 00:49:20|689.08|685.08|688.53|684.53|689.1|685.1|688.51|684.51|18
1622594970000|2021-06-02 00:49:30|688.6|684.6|688.92|684.92|688.92|684.92|688.59|684.59|29
1622594980000|2021-06-02 00:49:40|688.93|684.93|689.14|685.14|689.31|685.31|688.93|684.93|25
1622594990000|2021-06-02 00:49:50|689.15|685.15|689.32|685.32|689.32|685.32|689.11|685.11|21
1622595000000|2021-06-02 00:50:00|689.27|685.27|689.06|685.06|689.32|685.32|689.05|685.05|19
1622595010000|2021-06-02 00:50:10|689.01|685.01|688.43|684.43|689.01|685.01|688.41|684.41|25
1622595020000|2021-06-02 00:50:20|688.42|684.42|688.07|684.07|688.42|684.42|688.07|684.07|16
1622595030000|2021-06-02 00:50:30|688.1|684.1|687.97|683.97|688.13|684.13|687.97|683.97|23
1622595040000|2021-06-02 00:50:40|687.95|683.95|687.82|683.82|687.95|683.95|687.81|683.81|15
1622595050000|2021-06-02 00:50:50|687.83|683.83|687.83|683.83|687.88|683.88|687.8|683.8|23
1622595060000|2021-06-02 00:51:00|687.82|683.82|688.21|684.21|688.31|684.31|687.82|683.82|23
1622595070000|2021-06-02 00:51:10|688.2|684.2|688.47|684.47|688.63|684.63|688.2|684.2|23
1622595080000|2021-06-02 00:51:20|688.52|684.52|688.62|684.62|688.64|684.64|688.51|684.51|21
1622595090000|2021-06-02 00:51:30|688.65|684.65|688.59|684.59|688.79|684.79|688.59|684.59|16
1622595100000|2021-06-02 00:51:40|688.53|684.53|688.42|684.42|688.66|684.66|688.32|684.32|23
1622595110000|2021-06-02 00:51:50|688.45|684.45|688.39|684.39|688.61|684.61|688.35|684.35|16
1622595120000|2021-06-02 00:52:00|688.34|684.34|688.1|684.1|688.34|684.34|688.05|684.05|21
1622595130000|2021-06-02 00:52:10|688.12|684.12|688.68|684.68|688.68|684.68|688.12|684.12|22
1622595140000|2021-06-02 00:52:20|688.69|684.69|688.31|684.31|689.08|685.08|688.31|684.31|32
1622595150000|2021-06-02 00:52:30|688.29|684.29|688|684|688.29|684.29|687.99|683.99|16
1622595160000|2021-06-02 00:52:40|688.02|684.02|688.2|684.2|688.27|684.27|688|684|24
1622595170000|2021-06-02 00:52:50|688.14|684.14|688.06|684.06|688.14|684.14|688.05|684.05|21
1622595180000|2021-06-02 00:53:00|688.07|684.07|687.76|683.76|688.17|684.17|687.76|683.76|23
1622595190000|2021-06-02 00:53:10|687.75|683.75|687.39|683.39|687.75|683.75|687.39|683.39|9
1622595200000|2021-06-02 00:53:20|687.36|683.36|687.51|683.51|687.54|683.54|687.36|683.36|11
1622595210000|2021-06-02 00:53:30|687.5|683.5|687.54|683.54|687.56|683.56|687.5|683.5|15
1622595220000|2021-06-02 00:53:40|687.53|683.53|687.35|683.35|687.53|683.53|687.3|683.3|17
1622595230000|2021-06-02 00:53:50|687.34|683.34|687.38|683.38|687.42|683.42|687.31|683.31|9
1622595240000|2021-06-02 00:54:00|687.37|683.37|686.75|682.75|687.37|683.37|686.73|682.73|28
1622595250000|2021-06-02 00:54:10|686.74|682.74|686.93|682.93|686.94|682.94|686.65|682.65|25
1622595260000|2021-06-02 00:54:20|686.94|682.94|687.14|683.14|687.14|683.14|686.94|682.94|18
1622595270000|2021-06-02 00:54:30|687.16|683.16|687.23|683.23|687.36|683.36|687.1|683.1|19
1622595280000|2021-06-02 00:54:40|687.24|683.24|687.35|683.35|687.35|683.35|687.12|683.12|16
1622595290000|2021-06-02 00:54:50|687.23|683.23|687.93|683.93|687.99|683.99|687.23|683.23|31
1622595300000|2021-06-02 00:55:00|687.92|683.92|687.87|683.87|687.97|683.97|687.86|683.86|26
1622595310000|2021-06-02 00:55:10|687.86|683.86|688.36|684.36|688.36|684.36|687.83|683.83|19
1622595320000|2021-06-02 00:55:20|688.35|684.35|688.22|684.22|688.57|684.57|688.18|684.18|28
1622595330000|2021-06-02 00:55:30|688.27|684.27|688.23|684.23|688.34|684.34|688.23|684.23|9
1622595340000|2021-06-02 00:55:40|688.22|684.22|688.11|684.11|688.22|684.22|687.95|683.95|21
1622595350000|2021-06-02 00:55:50|688.12|684.12|688.52|684.52|688.55|684.55|688.12|684.12|27
1622595360000|2021-06-02 00:56:00|688.51|684.51|688.18|684.18|688.56|684.56|688.18|684.18|24
1622595370000|2021-06-02 00:56:10|688.14|684.14|687.09|683.09|688.16|684.16|687.09|683.09|27
1622595380000|2021-06-02 00:56:20|687.51|683.51|686.91|682.91|687.51|683.51|686.45|682.45|24
1622595390000|2021-06-02 00:56:30|685.69|681.69|685.24|681.24|686.46|682.46|684.7|680.7|31
1622595400000|2021-06-02 00:56:40|685.21|681.21|684.71|680.71|686.01|682.01|684.01|680.01|29
1622595410000|2021-06-02 00:56:50|684.78|680.78|682.74|678.74|685.09|681.09|682.74|678.74|22
1622595420000|2021-06-02 00:57:00|682.76|678.76|684.38|680.38|684.68|680.68|682.76|678.76|16
1622595430000|2021-06-02 00:57:10|684.14|680.14|682.7|678.7|684.14|680.14|682.34|678.34|30
1622595440000|2021-06-02 00:57:20|682.68|678.68|682.69|678.69|682.74|678.74|682.52|678.52|33
1622595450000|2021-06-02 00:57:30|682.67|678.67|682.57|678.57|682.76|678.76|682.44|678.44|35
1622595460000|2021-06-02 00:57:40|682.54|678.54|682.57|678.57|682.78|678.78|682.29|678.29|31
1622595470000|2021-06-02 00:57:50|682.58|678.58|682.66|678.66|682.74|678.74|682.55|678.55|27
1622595480000|2021-06-02 00:58:00|682.63|678.63|682.74|678.74|682.91|678.91|682.63|678.63|27
1622595490000|2021-06-02 00:58:10|682.73|678.73|682.73|678.73|682.87|678.87|682.69|678.69|31
1622595500000|2021-06-02 00:58:20|682.84|678.84|682.78|678.78|682.97|678.97|682.74|678.74|25
1622595510000|2021-06-02 00:58:30|682.8|678.8|682.77|678.77|682.83|678.83|682.77|678.77|21
1622595520000|2021-06-02 00:58:40|682.78|678.78|682.68|678.68|682.91|678.91|682.55|678.55|27
1622595530000|2021-06-02 00:58:50|682.7|678.7|682.96|678.96|682.96|678.96|682.69|678.69|21
1622595540000|2021-06-02 00:59:00|682.93|678.93|684.12|680.12|684.22|680.22|682.85|678.85|28
1622595550000|2021-06-02 00:59:10|684.13|680.13|684.56|680.56|684.56|680.56|684.13|680.13|23
1622595560000|2021-06-02 00:59:20|684.54|680.54|684.3|680.3|684.54|680.54|684.25|680.25|13
1622595570000|2021-06-02 00:59:30|684.36|680.36|684.42|680.42|684.44|680.44|684.28|680.28|18
1622595580000|2021-06-02 00:59:40|684.43|680.43|684.05|680.05|684.43|680.43|684.03|680.03|27
1622595590000|2021-06-02 00:59:50|684.06|680.06|684.3|680.3|684.3|680.3|683.91|679.91|18
1622595600000|2021-06-02 01:00:00|684.45|680.45|684.37|680.37|684.45|680.45|684.27|680.27|19
1622595610000|2021-06-02 01:00:10|684.38|680.38|684.81|680.81|684.81|680.81|684.37|680.37|27
1622595620000|2021-06-02 01:00:20|684.79|680.79|684.48|680.48|684.79|680.79|684.45|680.45|23
1622595630000|2021-06-02 01:00:30|684.54|680.54|684.58|680.58|684.6|680.6|684.53|680.53|20
1622595640000|2021-06-02 01:00:40|684.57|680.57|684.72|680.72|684.75|680.75|684.56|680.56|20
1622595650000|2021-06-02 01:00:50|684.73|680.73|685.14|681.14|685.36|681.36|684.73|680.73|24
1622595660000|2021-06-02 01:01:00|685.1|681.1|685.02|681.02|685.11|681.11|684.61|680.61|29
1622595670000|2021-06-02 01:01:10|685.04|681.04|685.13|681.13|685.13|681.13|684.98|680.98|26
1622595680000|2021-06-02 01:01:20|685.14|681.14|685.37|681.37|685.37|681.37|685.07|681.07|29
1622595690000|2021-06-02 01:01:30|685.36|681.36|685.25|681.25|685.36|681.36|685.25|681.25|9
1622595700000|2021-06-02 01:01:40|685.26|681.26|685.42|681.42|685.46|681.46|685.26|681.26|15
1622595710000|2021-06-02 01:01:50|685.37|681.37|685.26|681.26|685.37|681.37|685.25|681.25|17
1622595720000|2021-06-02 01:02:00|685.22|681.22|685.46|681.46|685.5|681.5|685.17|681.17|25
1622595730000|2021-06-02 01:02:10|685.47|681.47|685.49|681.49|685.49|681.49|685.43|681.43|17
1622595740000|2021-06-02 01:02:20|685.48|681.48|685.27|681.27|685.48|681.48|685.21|681.21|24
1622595750000|2021-06-02 01:02:30|685.28|681.28|685.26|681.26|685.28|681.28|685.23|681.23|22
1622595760000|2021-06-02 01:02:40|685.25|681.25|685.22|681.22|685.25|681.25|685.14|681.14|11
1622595770000|2021-06-02 01:02:50|685.23|681.23|685.26|681.26|685.28|681.28|685.23|681.23|12
1622595780000|2021-06-02 01:03:00|685.07|681.07|685.46|681.46|685.56|681.56|684.73|680.73|25
1622595790000|2021-06-02 01:03:10|685.47|681.47|685.7|681.7|685.75|681.75|685.4|681.4|19
1622595800000|2021-06-02 01:03:20|685.75|681.75|685.27|681.27|685.76|681.76|685.27|681.27|26
1622595810000|2021-06-02 01:03:30|685.26|681.26|685.21|681.21|685.31|681.31|685.1|681.1|14
1622595820000|2021-06-02 01:03:40|685.18|681.18|685.45|681.45|685.5|681.5|685.13|681.13|19
1622595830000|2021-06-02 01:03:50|685.49|681.49|685.29|681.29|685.55|681.55|685.29|681.29|19
1622595840000|2021-06-02 01:04:00|685.3|681.3|685.47|681.47|685.49|681.49|685.3|681.3|21
1622595850000|2021-06-02 01:04:10|685.48|681.48|686.29|682.29|686.29|682.29|685.43|681.43|30
1622595860000|2021-06-02 01:04:20|686.33|682.33|686.54|682.54|686.55|682.55|686.33|682.33|17
1622595870000|2021-06-02 01:04:30|686.55|682.55|686.38|682.38|686.55|682.55|686.29|682.29|19
1622595880000|2021-06-02 01:04:40|686.34|682.34|686.42|682.42|686.56|682.56|686.31|682.31|22
1622595890000|2021-06-02 01:04:50|686.44|682.44|685.74|681.74|686.44|682.44|685.74|681.74|29
1622595900000|2021-06-02 01:05:00|685.76|681.76|685.06|681.06|685.77|681.77|685.06|681.06|26
1622595910000|2021-06-02 01:05:10|685.01|681.01|684.68|680.68|685.01|681.01|684.44|680.44|28
1622595920000|2021-06-02 01:05:20|684.67|680.67|684.68|680.68|684.91|680.91|684.56|680.56|30
1622595930000|2021-06-02 01:05:30|684.65|680.65|684.51|680.51|684.93|680.93|684.51|680.51|34
1622595940000|2021-06-02 01:05:40|684.45|680.45|684.45|680.45|684.45|680.45|684.44|680.44|11
1622595950000|2021-06-02 01:05:50|684.41|680.41|683.49|679.49|684.41|680.41|683.49|679.49|23
1622595960000|2021-06-02 01:06:00|683.47|679.47|683.34|679.34|684.19|680.19|682.92|678.92|15
1622595970000|2021-06-02 01:06:10|682.68|678.68|681.85|677.85|682.68|678.68|681.79|677.79|28
1622595980000|2021-06-02 01:06:20|681.76|677.76|681.71|677.71|681.83|677.83|681.71|677.71|14
1622595990000|2021-06-02 01:06:30|681.83|677.83|681.7|677.7|681.83|677.83|681.47|677.47|25
1622596000000|2021-06-02 01:06:40|681.49|677.49|681.83|677.83|681.83|677.83|681.47|677.47|14
1622596010000|2021-06-02 01:06:50|681.09|677.09|681.26|677.26|681.26|677.26|680.98|676.98|26
1622596020000|2021-06-02 01:07:00|681.25|677.25|681.86|677.86|681.87|677.87|681.25|677.25|24
1622596030000|2021-06-02 01:07:10|681.94|677.94|681.55|677.55|682.03|678.03|681.51|677.51|31
1622596040000|2021-06-02 01:07:20|681.5|677.5|681.35|677.35|681.51|677.51|681.27|677.27|24
1622596050000|2021-06-02 01:07:30|681.37|677.37|681.33|677.33|681.56|677.56|681.28|677.28|29
1622596060000|2021-06-02 01:07:40|681.34|677.34|681.38|677.38|681.52|677.52|681.32|677.32|30
1622596070000|2021-06-02 01:07:50|681.35|677.35|680.84|676.84|681.35|677.35|680.84|676.84|33
1622596080000|2021-06-02 01:08:00|680.83|676.83|680.76|676.76|680.83|676.83|680.62|676.62|22
1622596090000|2021-06-02 01:08:10|680.77|676.77|680.56|676.56|680.99|676.99|680.53|676.53|29
1622596100000|2021-06-02 01:08:20|680.54|676.54|680.47|676.47|680.54|676.54|680.37|676.37|22
1622596110000|2021-06-02 01:08:30|680.45|676.45|679.35|675.35|680.45|676.45|679.35|675.35|25
1622596120000|2021-06-02 01:08:40|679.36|675.36|679.03|675.03|679.54|675.54|679.03|675.03|34
1622596130000|2021-06-02 01:08:50|679.05|675.05|678.62|674.62|679.07|675.07|678.56|674.56|32
1622596140000|2021-06-02 01:09:00|678.64|674.64|678.96|674.96|678.98|674.98|678.64|674.64|34
1622596150000|2021-06-02 01:09:10|678.99|674.99|678.91|674.91|679.11|675.11|678.65|674.65|34
1622596160000|2021-06-02 01:09:20|678.9|674.9|679.02|675.02|679.05|675.05|678.66|674.66|31
1622596170000|2021-06-02 01:09:30|679.03|675.03|679.61|675.61|679.63|675.63|678.9|674.9|32
1622596180000|2021-06-02 01:09:40|679.67|675.67|679.86|675.86|679.92|675.92|679.55|675.55|30
1622596190000|2021-06-02 01:09:50|679.84|675.84|678.58|674.58|679.85|675.85|678.54|674.54|32
1622596200000|2021-06-02 01:10:00|678.52|674.52|677.91|673.91|678.52|674.52|677.59|673.59|33
1622596210000|2021-06-02 01:10:10|677.93|673.93|678.1|674.1|678.24|674.24|677.89|673.89|30
1622596220000|2021-06-02 01:10:20|677.99|673.99|677.19|673.19|678.11|674.11|677.17|673.17|23
1622596230000|2021-06-02 01:10:30|677.14|673.14|677|673|677.14|673.14|676.95|672.95|29
1622596240000|2021-06-02 01:10:40|676.98|672.98|677.06|673.06|677.4|673.4|676.97|672.97|33
1622596250000|2021-06-02 01:10:50|677.03|673.03|676.96|672.96|677.14|673.14|676.96|672.96|32
1622596260000|2021-06-02 01:11:00|676.91|672.91|677.76|673.76|677.76|673.76|676.86|672.86|32
1622596270000|2021-06-02 01:11:10|677.79|673.79|678.55|674.55|678.63|674.63|677.79|673.79|21
1622596280000|2021-06-02 01:11:20|678.53|674.53|677.88|673.88|678.53|674.53|677.88|673.88|19
1622596290000|2021-06-02 01:11:30|677.82|673.82|677.08|673.08|677.82|673.82|677.08|673.08|31
1622596300000|2021-06-02 01:11:40|677.09|673.09|677.59|673.59|677.66|673.66|677.09|673.09|28
1622596310000|2021-06-02 01:11:50|677.47|673.47|677.72|673.72|677.76|673.76|677.25|673.25|34
1622596320000|2021-06-02 01:12:00|677.71|673.71|677.26|673.26|677.71|673.71|677.14|673.14|31
1622596330000|2021-06-02 01:12:10|677.25|673.25|677.2|673.2|677.36|673.36|677.17|673.17|36
1622596340000|2021-06-02 01:12:20|677.19|673.19|677.62|673.62|677.64|673.64|677.19|673.19|20
1622596350000|2021-06-02 01:12:30|677.57|673.57|677.64|673.64|677.95|673.95|677.49|673.49|31
1622596360000|2021-06-02 01:12:40|677.61|673.61|677.74|673.74|677.77|673.77|677.58|673.58|28
1622596370000|2021-06-02 01:12:50|677.72|673.72|677.84|673.84|677.85|673.85|677.71|673.71|20
1622596380000|2021-06-02 01:13:00|677.83|673.83|678.73|674.73|678.79|674.79|677.83|673.83|29
1622596390000|2021-06-02 01:13:10|678.74|674.74|678.64|674.64|678.94|674.94|678.56|674.56|28
1622596400000|2021-06-02 01:13:20|678.65|674.65|678.74|674.74|678.76|674.76|678.53|674.53|29
1622596410000|2021-06-02 01:13:30|678.68|674.68|678.86|674.86|678.9|674.9|678.66|674.66|28
1622596420000|2021-06-02 01:13:40|678.87|674.87|678.75|674.75|678.89|674.89|678.75|674.75|27
1622596430000|2021-06-02 01:13:50|678.76|674.76|678.79|674.79|678.8|674.8|678.75|674.75|19
1622596440000|2021-06-02 01:14:00|678.8|674.8|678.73|674.73|678.8|674.8|678.73|674.73|17
1622596450000|2021-06-02 01:14:10|678.72|674.72|678.29|674.29|678.72|674.72|678.29|674.29|25
1622596460000|2021-06-02 01:14:20|678.3|674.3|678.63|674.63|678.74|674.74|678.25|674.25|30
1622596470000|2021-06-02 01:14:30|678.61|674.61|678.53|674.53|678.74|674.74|678.53|674.53|27
1622596480000|2021-06-02 01:14:40|678.58|674.58|678.73|674.73|678.76|674.76|678.58|674.58|23
1622596490000|2021-06-02 01:14:50|678.69|674.69|678.79|674.79|679.13|675.13|678.69|674.69|24
1622596500000|2021-06-02 01:15:00|678.8|674.8|679.7|675.7|679.7|675.7|678.75|674.75|32
1622596510000|2021-06-02 01:15:10|679.71|675.71|679.72|675.72|679.88|675.88|679.7|675.7|29
1622596520000|2021-06-02 01:15:20|679.69|675.69|680.07|676.07|680.15|676.15|679.68|675.68|17
1622596530000|2021-06-02 01:15:30|680.06|676.06|679.82|675.82|680.13|676.13|679.69|675.69|29
1622596540000|2021-06-02 01:15:40|679.78|675.78|679.85|675.85|679.85|675.85|679.72|675.72|26
1622596550000|2021-06-02 01:15:50|679.92|675.92|679.91|675.91|679.94|675.94|679.86|675.86|20
1622596560000|2021-06-02 01:16:00|679.92|675.92|679.94|675.94|680.08|676.08|679.9|675.9|20
1622596570000|2021-06-02 01:16:10|679.93|675.93|680.27|676.27|680.34|676.34|679.93|675.93|26
1622596580000|2021-06-02 01:16:20|680.29|676.29|680.03|676.03|680.31|676.31|679.92|675.92|21
1622596590000|2021-06-02 01:16:30|680.02|676.02|680.13|676.13|680.16|676.16|680|676|28
1622596600000|2021-06-02 01:16:40|680.1|676.1|679.91|675.91|680.15|676.15|679.88|675.88|27
1622596610000|2021-06-02 01:16:50|679.9|675.9|678.9|674.9|679.9|675.9|678.84|674.84|29
1622596620000|2021-06-02 01:17:00|678.84|674.84|678.15|674.15|678.84|674.84|678.13|674.13|33
1622596630000|2021-06-02 01:17:10|678.1|674.1|678.07|674.07|678.44|674.44|678.07|674.07|20
1622596640000|2021-06-02 01:17:20|677.92|673.92|677.61|673.61|677.93|673.93|677.52|673.52|29
1622596650000|2021-06-02 01:17:30|677.6|673.6|677.57|673.57|677.61|673.61|677.49|673.49|30
1622596660000|2021-06-02 01:17:40|677.63|673.63|678.16|674.16|678.16|674.16|677.55|673.55|30
1622596670000|2021-06-02 01:17:50|678.15|674.15|678.26|674.26|678.26|674.26|677.91|673.91|30
1622596680000|2021-06-02 01:18:00|678.27|674.27|679.21|675.21|679.27|675.27|678.27|674.27|30
1622596690000|2021-06-02 01:18:10|679.25|675.25|680.12|676.12|680.12|676.12|679.25|675.25|28
1622596700000|2021-06-02 01:18:20|679.93|675.93|680.09|676.09|680.09|676.09|679.81|675.81|24
1622596710000|2021-06-02 01:18:30|680.23|676.23|680.23|676.23|680.25|676.25|680.07|676.07|20
1622596720000|2021-06-02 01:18:40|680.27|676.27|679.93|675.93|680.35|676.35|679.93|675.93|25
1622596730000|2021-06-02 01:18:50|679.91|675.91|679.79|675.79|679.93|675.93|679.61|675.61|29
1622596740000|2021-06-02 01:19:00|679.8|675.8|679.75|675.75|679.85|675.85|679.48|675.48|33
1622596750000|2021-06-02 01:19:10|679.73|675.73|679.95|675.95|679.95|675.95|679.69|675.69|27
1622596760000|2021-06-02 01:19:20|679.94|675.94|679.94|675.94|680.12|676.12|679.92|675.92|30
1622596770000|2021-06-02 01:19:30|679.98|675.98|679.99|675.99|680.25|676.25|679.98|675.98|28
1622596780000|2021-06-02 01:19:40|680|676|680.01|676.01|680.07|676.07|679.99|675.99|18
1622596790000|2021-06-02 01:19:50|680.02|676.02|680.12|676.12|680.18|676.18|679.95|675.95|34
1622596800000|2021-06-02 01:20:00|680.14|676.14|680.34|676.34|680.34|676.34|680.14|676.14|26
1622596810000|2021-06-02 01:20:10|680.36|676.36|680.39|676.39|680.39|676.39|680.27|676.27|28
1622596820000|2021-06-02 01:20:20|680.42|676.42|680.4|676.4|680.42|676.42|680.32|676.32|24
1622596830000|2021-06-02 01:20:30|680.41|676.41|680.54|676.54|680.59|676.59|680.41|676.41|24
1622596840000|2021-06-02 01:20:40|680.55|676.55|680.66|676.66|680.73|676.73|680.55|676.55|30
1622596850000|2021-06-02 01:20:50|680.71|676.71|680.15|676.15|680.71|676.71|680.14|676.14|27
1622596860000|2021-06-02 01:21:00|680.14|676.14|680.36|676.36|680.4|676.4|680.14|676.14|25
1622596870000|2021-06-02 01:21:10|680.35|676.35|680.25|676.25|680.35|676.35|680.23|676.23|18
1622596880000|2021-06-02 01:21:20|680.22|676.22|679.96|675.96|680.23|676.23|679.95|675.95|19
1622596890000|2021-06-02 01:21:30|679.94|675.94|679.59|675.59|680.03|676.03|679.59|675.59|21
1622596900000|2021-06-02 01:21:40|679.58|675.58|679.75|675.75|679.81|675.81|679.58|675.58|31
1622596910000|2021-06-02 01:21:50|679.71|675.71|679.68|675.68|679.8|675.8|679.63|675.63|26
1622596920000|2021-06-02 01:22:00|679.67|675.67|680.13|676.13|680.14|676.14|679.67|675.67|26
1622596930000|2021-06-02 01:22:10|680.14|676.14|679.86|675.86|680.2|676.2|679.81|675.81|26
1622596940000|2021-06-02 01:22:20|679.88|675.88|679.7|675.7|679.91|675.91|679.7|675.7|26
1622596950000|2021-06-02 01:22:30|679.64|675.64|678.43|674.43|679.64|675.64|678.33|674.33|27
1622596960000|2021-06-02 01:22:40|678.54|674.54|678.7|674.7|678.72|674.72|678.46|674.46|25
1622596970000|2021-06-02 01:22:50|678.69|674.69|678.83|674.83|678.87|674.87|678.69|674.69|27
1622596980000|2021-06-02 01:23:00|678.82|674.82|679.26|675.26|679.26|675.26|678.82|674.82|24
1622596990000|2021-06-02 01:23:10|679.31|675.31|679.89|675.89|679.89|675.89|679.31|675.31|24
1622597000000|2021-06-02 01:23:20|679.78|675.78|680.07|676.07|680.26|676.26|679.72|675.72|15
1622597010000|2021-06-02 01:23:30|680.16|676.16|680.1|676.1|680.16|676.16|680.01|676.01|14
1622597020000|2021-06-02 01:23:40|680.05|676.05|679.68|675.68|680.08|676.08|679.59|675.59|20
1622597030000|2021-06-02 01:23:50|679.69|675.69|679.94|675.94|679.94|675.94|679.69|675.69|14
1622597040000|2021-06-02 01:24:00|679.86|675.86|679.83|675.83|679.91|675.91|679.82|675.82|12
1622597050000|2021-06-02 01:24:10|679.84|675.84|680.25|676.25|680.28|676.28|679.83|675.83|13
1622597060000|2021-06-02 01:24:20|680.26|676.26|680.44|676.44|680.56|676.56|680.26|676.26|12
1622597070000|2021-06-02 01:24:30|680.36|676.36|679.84|675.84|680.36|676.36|679.77|675.77|27
1622597080000|2021-06-02 01:24:40|679.76|675.76|679.77|675.77|679.81|675.81|679.67|675.67|25
1622597090000|2021-06-02 01:24:50|679.8|675.8|679.73|675.73|679.8|675.8|679.64|675.64|22
1622597100000|2021-06-02 01:25:00|679.66|675.66|679.56|675.56|679.67|675.67|679.49|675.49|27
1622597110000|2021-06-02 01:25:10|679.63|675.63|679.27|675.27|679.75|675.75|679.27|675.27|24
1622597120000|2021-06-02 01:25:20|679.26|675.26|678.99|674.99|679.27|675.27|678.95|674.95|20
1622597130000|2021-06-02 01:25:30|678.98|674.98|678.86|674.86|679.2|675.2|678.86|674.86|23
1622597140000|2021-06-02 01:25:40|678.87|674.87|678.57|674.57|678.91|674.91|678.48|674.48|27
1622597150000|2021-06-02 01:25:50|678.59|674.59|678.51|674.51|678.61|674.61|678.3|674.3|26
1622597160000|2021-06-02 01:26:00|678.5|674.5|679.42|675.42|679.42|675.42|678.49|674.49|27
1622597170000|2021-06-02 01:26:10|679.34|675.34|679.17|675.17|679.54|675.54|679.16|675.16|30
1622597180000|2021-06-02 01:26:20|679.21|675.21|678.88|674.88|679.21|675.21|678.69|674.69|30
1622597190000|2021-06-02 01:26:30|678.87|674.87|678.88|674.88|678.92|674.92|678.86|674.86|22
1622597200000|2021-06-02 01:26:40|678.87|674.87|679.1|675.1|679.16|675.16|678.87|674.87|31
1622597210000|2021-06-02 01:26:50|679.32|675.32|679.09|675.09|679.36|675.36|679.09|675.09|25
1622597220000|2021-06-02 01:27:00|679.04|675.04|679.79|675.79|679.79|675.79|679.04|675.04|24
1622597230000|2021-06-02 01:27:10|679.81|675.81|680.07|676.07|680.21|676.21|679.81|675.81|33
1622597240000|2021-06-02 01:27:20|680.06|676.06|679.92|675.92|680.06|676.06|679.9|675.9|23
1622597250000|2021-06-02 01:27:30|679.94|675.94|680.08|676.08|680.1|676.1|679.94|675.94|31
1622597260000|2021-06-02 01:27:40|680.09|676.09|680.17|676.17|680.17|676.17|680.08|676.08|24
1622597270000|2021-06-02 01:27:50|680.14|676.14|679.46|675.46|680.15|676.15|679.46|675.46|28
1622597280000|2021-06-02 01:28:00|679.48|675.48|680.09|676.09|680.09|676.09|679.48|675.48|24
1622597290000|2021-06-02 01:28:10|680.07|676.07|680.09|676.09|680.3|676.3|680.07|676.07|26
1622597300000|2021-06-02 01:28:20|680.1|676.1|680.26|676.26|680.26|676.26|679.89|675.89|31
1622597310000|2021-06-02 01:28:30|680.25|676.25|680.39|676.39|680.41|676.41|680.21|676.21|20
1622597320000|2021-06-02 01:28:40|680.37|676.37|679.8|675.8|680.37|676.37|679.79|675.79|27
1622597330000|2021-06-02 01:28:50|679.84|675.84|680.23|676.23|680.3|676.3|679.84|675.84|27
1622597340000|2021-06-02 01:29:00|680.25|676.25|679.78|675.78|680.25|676.25|679.76|675.76|25
1622597350000|2021-06-02 01:29:10|679.77|675.77|679.65|675.65|679.85|675.85|679.59|675.59|21
1622597360000|2021-06-02 01:29:20|679.54|675.54|679.31|675.31|679.55|675.55|679.28|675.28|23
1622597370000|2021-06-02 01:29:30|679.3|675.3|679.19|675.19|679.46|675.46|679.19|675.19|26
1622597380000|2021-06-02 01:29:40|679.23|675.23|678.79|674.79|679.23|675.23|678.79|674.79|10
1622597390000|2021-06-02 01:29:50|678.8|674.8|678.6|674.6|678.8|674.8|678.6|674.6|14
1622597400000|2021-06-02 01:30:00|678.61|674.61|679.3|675.3|679.46|675.46|678.59|674.59|35
1622597410000|2021-06-02 01:30:10|679.31|675.31|679.89|675.89|680.18|676.18|679.29|675.29|25
1622597420000|2021-06-02 01:30:20|679.91|675.91|679.77|675.77|680.1|676.1|679.73|675.73|29
1622597430000|2021-06-02 01:30:30|679.6|675.6|680.13|676.13|680.36|676.36|679.47|675.47|32
1622597440000|2021-06-02 01:30:40|680.12|676.12|680.36|676.36|680.5|676.5|680.11|676.11|29
1622597450000|2021-06-02 01:30:50|680.43|676.43|680.26|676.26|680.48|676.48|680.23|676.23|32
1622597460000|2021-06-02 01:31:00|680.25|676.25|680.76|676.76|680.84|676.84|680.25|676.25|23
1622597470000|2021-06-02 01:31:10|680.8|676.8|681.01|677.01|681.05|677.05|680.78|676.78|27
1622597480000|2021-06-02 01:31:20|680.97|676.97|680.97|676.97|681.05|677.05|680.91|676.91|29
1622597490000|2021-06-02 01:31:30|681|677|680.86|676.86|681|677|680.79|676.79|22
1622597500000|2021-06-02 01:31:40|680.88|676.88|680.35|676.35|680.88|676.88|680.35|676.35|30
1622597510000|2021-06-02 01:31:50|680.28|676.28|680.35|676.35|680.39|676.39|680.08|676.08|26
1622597520000|2021-06-02 01:32:00|680.36|676.36|680.51|676.51|680.51|676.51|680.31|676.31|18
1622597530000|2021-06-02 01:32:10|680.42|676.42|679.91|675.91|680.43|676.43|679.88|675.88|31
1622597540000|2021-06-02 01:32:20|679.86|675.86|680.16|676.16|680.2|676.2|679.82|675.82|27
1622597550000|2021-06-02 01:32:30|680.17|676.17|680.15|676.15|680.39|676.39|680.13|676.13|34
1622597560000|2021-06-02 01:32:40|680.14|676.14|680.06|676.06|680.2|676.2|680.05|676.05|21
1622597570000|2021-06-02 01:32:50|680.07|676.07|680.07|676.07|680.12|676.12|680.03|676.03|20
1622597580000|2021-06-02 01:33:00|680.09|676.09|679.94|675.94|680.2|676.2|679.93|675.93|25
1622597590000|2021-06-02 01:33:10|679.97|675.97|679.96|675.96|680.02|676.02|679.93|675.93|21
1622597600000|2021-06-02 01:33:20|679.94|675.94|679.77|675.77|679.95|675.95|679.74|675.74|20
1622597610000|2021-06-02 01:33:30|679.78|675.78|679.63|675.63|679.78|675.78|679.42|675.42|20
1622597620000|2021-06-02 01:33:40|679.6|675.6|679.25|675.25|679.69|675.69|679.23|675.23|28
1622597630000|2021-06-02 01:33:50|679.3|675.3|679.26|675.26|679.34|675.34|679.25|675.25|15
1622597640000|2021-06-02 01:34:00|679.28|675.28|679.97|675.97|680.01|676.01|679.28|675.28|34
1622597650000|2021-06-02 01:34:10|680|676|680.18|676.18|680.19|676.19|679.97|675.97|21
1622597660000|2021-06-02 01:34:20|680.15|676.15|680.3|676.3|680.32|676.32|680.15|676.15|18
1622597670000|2021-06-02 01:34:30|680.31|676.31|680.27|676.27|680.41|676.41|680.27|676.27|25
1622597680000|2021-06-02 01:34:40|680.32|676.32|680.69|676.69|680.7|676.7|680.27|676.27|28
1622597690000|2021-06-02 01:34:50|680.7|676.7|680.85|676.85|680.85|676.85|680.68|676.68|10
1622597700000|2021-06-02 01:35:00|680.86|676.86|680.51|676.51|680.87|676.87|680.5|676.5|23
1622597710000|2021-06-02 01:35:10|680.52|676.52|680.34|676.34|680.52|676.52|680.34|676.34|17
1622597720000|2021-06-02 01:35:20|680.35|676.35|680.46|676.46|680.6|676.6|680.35|676.35|25
1622597730000|2021-06-02 01:35:30|680.47|676.47|680.45|676.45|680.49|676.49|680.44|676.44|7
1622597740000|2021-06-02 01:35:40|680.43|676.43|680.32|676.32|680.43|676.43|680.28|676.28|21
1622597750000|2021-06-02 01:35:50|680.33|676.33|680.04|676.04|680.33|676.33|680.04|676.04|17
1622597760000|2021-06-02 01:36:00|680.06|676.06|680.4|676.4|680.4|676.4|680.06|676.06|24
1622597770000|2021-06-02 01:36:10|680.38|676.38|680.42|676.42|680.47|676.47|680.33|676.33|22
1622597780000|2021-06-02 01:36:20|680.41|676.41|680.19|676.19|680.48|676.48|680.17|676.17|28
1622597790000|2021-06-02 01:36:30|680.2|676.2|680.07|676.07|680.21|676.21|680.06|676.06|16
1622597800000|2021-06-02 01:36:40|680.08|676.08|680.03|676.03|680.11|676.11|680.03|676.03|17
1622597810000|2021-06-02 01:36:50|680.05|676.05|679.99|675.99|680.05|676.05|679.98|675.98|10
1622597820000|2021-06-02 01:37:00|680|676|680.21|676.21|680.23|676.23|680|676|27
1622597830000|2021-06-02 01:37:10|680.22|676.22|680.13|676.13|680.22|676.22|680.06|676.06|21
1622597840000|2021-06-02 01:37:20|680.09|676.09|680.18|676.18|680.18|676.18|680.05|676.05|16
1622597850000|2021-06-02 01:37:30|680.17|676.17|680.12|676.12|680.17|676.17|680.12|676.12|20
1622597860000|2021-06-02 01:37:40|680.15|676.15|680.24|676.24|680.24|676.24|680.14|676.14|13
1622597870000|2021-06-02 01:37:50|680.21|676.21|680.19|676.19|680.21|676.21|680.16|676.16|12
1622597880000|2021-06-02 01:38:00|680.17|676.17|680.46|676.46|680.48|676.48|680.17|676.17|24
1622597890000|2021-06-02 01:38:10|680.44|676.44|680.47|676.47|680.55|676.55|680.31|676.31|24
1622597900000|2021-06-02 01:38:20|680.5|676.5|680.58|676.58|680.6|676.6|680.5|676.5|18
1622597910000|2021-06-02 01:38:30|680.6|676.6|681|677|681|677|680.57|676.57|17
1622597920000|2021-06-02 01:38:40|680.97|676.97|680.84|676.84|680.97|676.97|680.8|676.8|27
1622597930000|2021-06-02 01:38:50|680.83|676.83|680.79|676.79|680.86|676.86|680.75|676.75|25
1622597940000|2021-06-02 01:39:00|680.8|676.8|680.94|676.94|680.94|676.94|680.79|676.79|12
1622597950000|2021-06-02 01:39:10|680.95|676.95|681.02|677.02|681.07|677.07|680.94|676.94|17
1622597960000|2021-06-02 01:39:20|680.99|676.99|680.94|676.94|680.99|676.99|680.89|676.89|17
1622597970000|2021-06-02 01:39:30|680.95|676.95|680.84|676.84|680.95|676.95|680.82|676.82|18
1622597980000|2021-06-02 01:39:40|680.75|676.75|680.63|676.63|680.79|676.79|680.61|676.61|18
1622597990000|2021-06-02 01:39:50|680.62|676.62|680.54|676.54|680.63|676.63|680.48|676.48|21
1622598000000|2021-06-02 01:40:00|680.62|676.62|680.14|676.14|680.62|676.62|680.1|676.1|26
1622598010000|2021-06-02 01:40:10|680.15|676.15|679.74|675.74|680.15|676.15|679.65|675.65|11
1622598020000|2021-06-02 01:40:20|679.72|675.72|679.45|675.45|679.72|675.72|679.44|675.44|22
1622598030000|2021-06-02 01:40:30|679.46|675.46|679.44|675.44|679.69|675.69|679.43|675.43|28
1622598040000|2021-06-02 01:40:40|679.42|675.42|679.37|675.37|679.44|675.44|679.35|675.35|16
1622598050000|2021-06-02 01:40:50|679.36|675.36|679.49|675.49|679.54|675.54|679.36|675.36|20
1622598060000|2021-06-02 01:41:00|679.48|675.48|680.31|676.31|680.31|676.31|679.48|675.48|26
1622598070000|2021-06-02 01:41:10|680.4|676.4|680.52|676.52|680.57|676.57|680.4|676.4|21
1622598080000|2021-06-02 01:41:20|680.5|676.5|680.34|676.34|680.5|676.5|680.27|676.27|22
1622598090000|2021-06-02 01:41:30|680.35|676.35|680.61|676.61|680.61|676.61|680.35|676.35|18
1622598100000|2021-06-02 01:41:40|680.65|676.65|680.74|676.74|680.83|676.83|680.65|676.65|21
1622598110000|2021-06-02 01:41:50|680.71|676.71|680.46|676.46|680.75|676.75|680.44|676.44|24
1622598120000|2021-06-02 01:42:00|680.49|676.49|680.42|676.42|680.49|676.49|680.41|676.41|16
1622598130000|2021-06-02 01:42:10|680.43|676.43|680.63|676.63|680.63|676.63|680.37|676.37|27
1622598140000|2021-06-02 01:42:20|680.62|676.62|680.57|676.57|680.64|676.64|680.48|676.48|24
1622598150000|2021-06-02 01:42:30|680.56|676.56|680.59|676.59|680.61|676.61|680.56|676.56|14
1622598160000|2021-06-02 01:42:40|680.58|676.58|680.58|676.58|680.6|676.6|680.58|676.58|11
1622598170000|2021-06-02 01:42:50|680.59|676.59|680.8|676.8|680.8|676.8|680.58|676.58|25
1622598180000|2021-06-02 01:43:00|680.81|676.81|680.66|676.66|680.93|676.93|680.64|676.64|30
1622598190000|2021-06-02 01:43:10|680.7|676.7|680.93|676.93|680.94|676.94|680.64|676.64|21
1622598200000|2021-06-02 01:43:20|680.9|676.9|680.76|676.76|680.94|676.94|680.76|676.76|20
1622598210000|2021-06-02 01:43:30|680.77|676.77|680.75|676.75|680.77|676.77|680.73|676.73|15
1622598220000|2021-06-02 01:43:40|680.76|676.76|680.66|676.66|680.76|676.76|680.5|676.5|23
1622598230000|2021-06-02 01:43:50|680.65|676.65|680.19|676.19|680.65|676.65|680.19|676.19|16
1622598240000|2021-06-02 01:44:00|680.17|676.17|680.4|676.4|680.51|676.51|680.17|676.17|26
1622598250000|2021-06-02 01:44:10|680.43|676.43|680.38|676.38|680.44|676.44|680.36|676.36|21
1622598260000|2021-06-02 01:44:20|680.4|676.4|680.39|676.39|680.79|676.79|680.38|676.38|19
1622598270000|2021-06-02 01:44:30|680.45|676.45|680.18|676.18|680.47|676.47|680.18|676.18|23
1622598280000|2021-06-02 01:44:40|680.2|676.2|680.14|676.14|680.22|676.22|680.14|676.14|16
1622598290000|2021-06-02 01:44:50|680.17|676.17|680.1|676.1|680.17|676.17|680.06|676.06|7
1622598300000|2021-06-02 01:45:00|680.11|676.11|680.29|676.29|680.33|676.33|680.1|676.1|15
1622598310000|2021-06-02 01:45:10|680.28|676.28|680.99|676.99|681|677|680.28|676.28|31
1622598320000|2021-06-02 01:45:20|680.97|676.97|680.7|676.7|681|677|680.69|676.69|20
1622598330000|2021-06-02 01:45:30|680.71|676.71|680.83|676.83|680.83|676.83|680.69|676.69|16
1622598340000|2021-06-02 01:45:40|680.82|676.82|681.01|677.01|681.01|677.01|680.81|676.81|22
1622598350000|2021-06-02 01:45:50|681.02|677.02|681.15|677.15|681.2|677.2|681|677|22
1622598360000|2021-06-02 01:46:00|681.18|677.18|681.66|677.66|681.66|677.66|681.18|677.18|26
1622598370000|2021-06-02 01:46:10|681.65|677.65|682.15|678.15|682.15|678.15|681.65|677.65|20
1622598380000|2021-06-02 01:46:20|682.05|678.05|682.28|678.28|682.34|678.34|681.8|677.8|12
1622598390000|2021-06-02 01:46:30|682.29|678.29|682.28|678.28|682.46|678.46|681.89|677.89|18
1622598400000|2021-06-02 01:46:40|682.27|678.27|682.21|678.21|682.29|678.29|681.82|677.82|23
1622598410000|2021-06-02 01:46:50|682.2|678.2|682.49|678.49|682.52|678.52|682|678|19
1622598420000|2021-06-02 01:47:00|682.45|678.45|682.86|678.86|682.86|678.86|682.42|678.42|27
1622598430000|2021-06-02 01:47:10|682.92|678.92|682.91|678.91|682.95|678.95|682.88|678.88|23
1622598440000|2021-06-02 01:47:20|682.85|678.85|682.86|678.86|682.86|678.86|682.83|678.83|14
1622598450000|2021-06-02 01:47:30|682.88|678.88|683.12|679.12|683.12|679.12|682.87|678.87|17
1622598460000|2021-06-02 01:47:40|683.1|679.1|682.97|678.97|683.34|679.34|682.94|678.94|29
1622598470000|2021-06-02 01:47:50|682.88|678.88|682.85|678.85|682.88|678.88|682.78|678.78|12
1622598480000|2021-06-02 01:48:00|682.84|678.84|682.36|678.36|682.86|678.86|682.27|678.27|26
1622598490000|2021-06-02 01:48:10|682.37|678.37|682.2|678.2|682.5|678.5|682.2|678.2|21
1622598500000|2021-06-02 01:48:20|682.07|678.07|681.9|677.9|682.1|678.1|681.77|677.77|28
1622598510000|2021-06-02 01:48:30|681.91|677.91|681.93|677.93|682.16|678.16|681.88|677.88|25
1622598520000|2021-06-02 01:48:40|681.91|677.91|681.82|677.82|681.93|677.93|681.82|677.82|12
1622598530000|2021-06-02 01:48:50|681.77|677.77|681.79|677.79|681.79|677.79|681.75|677.75|13
1622598540000|2021-06-02 01:49:00|681.78|677.78|681.96|677.96|681.96|677.96|681.78|677.78|9
1622598550000|2021-06-02 01:49:10|682.16|678.16|682.46|678.46|682.46|678.46|682.09|678.09|32
1622598560000|2021-06-02 01:49:20|682.48|678.48|682.61|678.61|682.74|678.74|682.48|678.48|28
1622598570000|2021-06-02 01:49:30|682.65|678.65|682.3|678.3|682.74|678.74|682.24|678.24|31
1622598580000|2021-06-02 01:49:40|682.33|678.33|682.49|678.49|682.52|678.52|682.29|678.29|24
1622598590000|2021-06-02 01:49:50|682.5|678.5|682.38|678.38|682.51|678.51|682.32|678.32|19
1622598600000|2021-06-02 01:50:00|682.4|678.4|682.83|678.83|683.12|679.12|682.4|678.4|23
1622598610000|2021-06-02 01:50:10|682.84|678.84|682.97|678.97|683|679|682.83|678.83|19
1622598620000|2021-06-02 01:50:20|682.96|678.96|683.38|679.38|683.38|679.38|682.96|678.96|21
1622598630000|2021-06-02 01:50:30|683.43|679.43|683.45|679.45|683.48|679.48|683.39|679.39|10
1622598640000|2021-06-02 01:50:40|683.43|679.43|683.51|679.51|683.53|679.53|683.4|679.4|21
1622598650000|2021-06-02 01:50:50|683.52|679.52|683.46|679.46|683.52|679.52|683.43|679.43|16
1622598660000|2021-06-02 01:51:00|683.45|679.45|682.6|678.6|683.45|679.45|682.53|678.53|28
1622598670000|2021-06-02 01:51:10|682.57|678.57|682.56|678.56|682.61|678.61|682.53|678.53|21
1622598680000|2021-06-02 01:51:20|682.53|678.53|682.83|678.83|682.85|678.85|682.4|678.4|24
1622598690000|2021-06-02 01:51:30|682.82|678.82|682.52|678.52|682.82|678.82|682.51|678.51|21
1622598700000|2021-06-02 01:51:40|682.53|678.53|682.64|678.64|682.78|678.78|682.53|678.53|22
1622598710000|2021-06-02 01:51:50|682.61|678.61|682.57|678.57|682.61|678.61|682.5|678.5|16
1622598720000|2021-06-02 01:52:00|682.53|678.53|682.53|678.53|682.55|678.55|682.53|678.53|4
1622598730000|2021-06-02 01:52:10|682.51|678.51|681.67|677.67|682.51|678.51|681.6|677.6|19
1622598740000|2021-06-02 01:52:20|681.65|677.65|681.83|677.83|681.84|677.84|681.65|677.65|22
1622598750000|2021-06-02 01:52:30|681.82|677.82|681.89|677.89|681.97|677.97|681.78|677.78|18
1622598760000|2021-06-02 01:52:40|681.84|677.84|681.56|677.56|681.84|677.84|681.47|677.47|28
1622598770000|2021-06-02 01:52:50|681.54|677.54|681.81|677.81|681.83|677.83|681.47|677.47|27
1622598780000|2021-06-02 01:53:00|681.96|677.96|682.9|678.9|682.96|678.96|681.96|677.96|26
1622598790000|2021-06-02 01:53:10|682.86|678.86|682.98|678.98|682.99|678.99|682.86|678.86|20
1622598800000|2021-06-02 01:53:20|682.97|678.97|682.93|678.93|683|679|682.87|678.87|27
1622598810000|2021-06-02 01:53:30|682.95|678.95|682.9|678.9|682.98|678.98|682.87|678.87|29
1622598820000|2021-06-02 01:53:40|682.89|678.89|682.81|678.81|682.89|678.89|682.79|678.79|12
1622598830000|2021-06-02 01:53:50|682.79|678.79|682.67|678.67|682.81|678.81|682.53|678.53|21
1622598840000|2021-06-02 01:54:00|682.7|678.7|683.3|679.3|683.3|679.3|682.66|678.66|23
1622598850000|2021-06-02 01:54:10|683.27|679.27|683.71|679.71|683.73|679.73|683.27|679.27|25
1622598860000|2021-06-02 01:54:20|683.72|679.72|683.84|679.84|683.91|679.91|683.69|679.69|19
1622598870000|2021-06-02 01:54:30|683.86|679.86|683.84|679.84|683.86|679.86|683.8|679.8|11
1622598880000|2021-06-02 01:54:40|683.83|679.83|684.17|680.17|684.18|680.18|683.83|679.83|23
1622598890000|2021-06-02 01:54:50|684.26|680.26|683.9|679.9|684.26|680.26|683.88|679.88|17
1622598900000|2021-06-02 01:55:00|683.92|679.92|684.02|680.02|684.04|680.04|683.86|679.86|28
1622598910000|2021-06-02 01:55:10|684.04|680.04|684.07|680.07|684.09|680.09|683.97|679.97|27
1622598920000|2021-06-02 01:55:20|684.1|680.1|683.92|679.92|684.1|680.1|683.75|679.75|26
1622598930000|2021-06-02 01:55:30|683.93|679.93|683.99|679.99|684.02|680.02|683.92|679.92|10
1622598940000|2021-06-02 01:55:40|684|680|683.82|679.82|684.02|680.02|683.82|679.82|12
1622598950000|2021-06-02 01:55:50|683.85|679.85|683.84|679.84|683.85|679.85|683.68|679.68|28
1622598960000|2021-06-02 01:56:00|683.85|679.85|683.88|679.88|683.9|679.9|683.76|679.76|19
1622598970000|2021-06-02 01:56:10|683.87|679.87|683.66|679.66|683.88|679.88|683.66|679.66|9
1622598980000|2021-06-02 01:56:20|683.69|679.69|683.66|679.66|683.69|679.69|683.62|679.62|7
1622598990000|2021-06-02 01:56:30|683.53|679.53|683.54|679.54|683.55|679.55|683.48|679.48|22
1622599000000|2021-06-02 01:56:40|683.55|679.55|683.58|679.58|683.58|679.58|683.54|679.54|15
1622599010000|2021-06-02 01:56:50|683.55|679.55|683.54|679.54|683.55|679.55|683.52|679.52|12
1622599020000|2021-06-02 01:57:00|683.62|679.62|684.37|680.37|684.38|680.38|683.62|679.62|30
1622599030000|2021-06-02 01:57:10|684.36|680.36|684.23|680.23|684.5|680.5|684.12|680.12|24
1622599040000|2021-06-02 01:57:20|684.22|680.22|684.28|680.28|684.31|680.31|684.19|680.19|27
1622599050000|2021-06-02 01:57:30|684.29|680.29|684.18|680.18|684.35|680.35|684.18|680.18|27
1622599060000|2021-06-02 01:57:40|684.19|680.19|684.25|680.25|684.25|680.25|684.14|680.14|27
1622599070000|2021-06-02 01:57:50|684.24|680.24|684.29|680.29|684.29|680.29|684.09|680.09|28
1622599080000|2021-06-02 01:58:00|684.31|680.31|684.42|680.42|684.42|680.42|684.12|680.12|29
1622599090000|2021-06-02 01:58:10|684.37|680.37|684.53|680.53|684.54|680.54|684.35|680.35|32
1622599100000|2021-06-02 01:58:20|684.52|680.52|684.54|680.54|684.72|680.72|684.49|680.49|24
1622599110000|2021-06-02 01:58:30|684.57|680.57|684.48|680.48|684.61|680.61|684.37|680.37|32
1622599120000|2021-06-02 01:58:40|684.51|680.51|684.63|680.63|684.64|680.64|684.51|680.51|21
1622599130000|2021-06-02 01:58:50|684.61|680.61|684.52|680.52|684.64|680.64|684.52|680.52|10
1622599140000|2021-06-02 01:59:00|684.49|680.49|685.01|681.01|685.03|681.03|684.47|680.47|27
1622599150000|2021-06-02 01:59:10|685.02|681.02|685.13|681.13|685.14|681.14|685|681|14
1622599160000|2021-06-02 01:59:20|685.14|681.14|684.95|680.95|685.18|681.18|684.8|680.8|21
1622599170000|2021-06-02 01:59:30|684.83|680.83|685.16|681.16|685.18|681.18|684.73|680.73|18
1622599180000|2021-06-02 01:59:40|685.17|681.17|686|682|686.06|682.06|684.99|680.99|24
1622599190000|2021-06-02 01:59:50|686.06|682.06|686.09|682.09|686.1|682.1|685.96|681.96|29
1622599200000|2021-06-02 02:00:00|686.06|682.06|686.59|682.59|686.72|682.72|686.02|682.02|25
1622599210000|2021-06-02 02:00:10|686.54|682.54|686.37|682.37|686.66|682.66|686.37|682.37|34
1622599220000|2021-06-02 02:00:20|686.38|682.38|686.31|682.31|686.51|682.51|686.31|682.31|25
1622599230000|2021-06-02 02:00:30|686.42|682.42|685.95|681.95|686.44|682.44|685.95|681.95|25
1622599240000|2021-06-02 02:00:40|685.94|681.94|685.82|681.82|686.03|682.03|685.82|681.82|32
1622599250000|2021-06-02 02:00:50|685.85|681.85|685.32|681.32|685.85|681.85|685.11|681.11|29
1622599260000|2021-06-02 02:01:00|685.3|681.3|684.9|680.9|685.31|681.31|684.9|680.9|27
1622599270000|2021-06-02 02:01:10|684.96|680.96|685.1|681.1|685.13|681.13|684.64|680.64|31
1622599280000|2021-06-02 02:01:20|685.05|681.05|684.72|680.72|685.16|681.16|684.69|680.69|25
1622599290000|2021-06-02 02:01:30|684.7|680.7|684.64|680.64|684.71|680.71|684.56|680.56|26
1622599300000|2021-06-02 02:01:40|684.66|680.66|684.36|680.36|684.74|680.74|684.32|680.32|23
1622599310000|2021-06-02 02:01:50|684.34|680.34|684.16|680.16|684.38|680.38|684.16|680.16|13
1622599320000|2021-06-02 02:02:00|684.1|680.1|684.09|680.09|684.11|680.11|683.98|679.98|19
1622599330000|2021-06-02 02:02:10|684.1|680.1|684.59|680.59|684.6|680.6|684.06|680.06|28
1622599340000|2021-06-02 02:02:20|684.55|680.55|684.64|680.64|684.73|680.73|684.52|680.52|28
1622599350000|2021-06-02 02:02:30|684.65|680.65|684.61|680.61|684.81|680.81|684.57|680.57|22
1622599360000|2021-06-02 02:02:40|684.62|680.62|684.36|680.36|684.62|680.62|684.35|680.35|24
1622599370000|2021-06-02 02:02:50|684.35|680.35|684.43|680.43|684.48|680.48|684.35|680.35|19
1622599380000|2021-06-02 02:03:00|684.42|680.42|684.37|680.37|684.48|680.48|684.29|680.29|24
1622599390000|2021-06-02 02:03:10|684.36|680.36|684.03|680.03|684.36|680.36|683.81|679.81|32
1622599400000|2021-06-02 02:03:20|684.04|680.04|684.04|680.04|684.22|680.22|683.88|679.88|29
1622599410000|2021-06-02 02:03:30|684.03|680.03|684.07|680.07|684.16|680.16|683.91|679.91|25
1622599420000|2021-06-02 02:03:40|684.06|680.06|684.43|680.43|684.49|680.49|684.06|680.06|30
1622599430000|2021-06-02 02:03:50|684.41|680.41|684.25|680.25|684.47|680.47|684.16|680.16|19
1622599440000|2021-06-02 02:04:00|684.26|680.26|684.47|680.47|684.47|680.47|684.22|680.22|24
1622599450000|2021-06-02 02:04:10|684.43|680.43|684.94|680.94|684.94|680.94|684.43|680.43|25
1622599460000|2021-06-02 02:04:20|684.93|680.93|685.02|681.02|685.05|681.05|684.92|680.92|21
1622599470000|2021-06-02 02:04:30|685.1|681.1|685.11|681.11|685.29|681.29|684.95|680.95|23
1622599480000|2021-06-02 02:04:40|685.1|681.1|684.9|680.9|685.11|681.11|684.89|680.89|20
1622599490000|2021-06-02 02:04:50|684.91|680.91|684.77|680.77|684.95|680.95|684.75|680.75|16
1622599500000|2021-06-02 02:05:00|684.72|680.72|684.96|680.96|685.15|681.15|684.68|680.68|20
1622599510000|2021-06-02 02:05:10|684.91|680.91|685.08|681.08|685.08|681.08|684.87|680.87|24
1622599520000|2021-06-02 02:05:20|685.07|681.07|685.12|681.12|685.27|681.27|685.07|681.07|17
1622599530000|2021-06-02 02:05:30|685.13|681.13|685.14|681.14|685.18|681.18|685.05|681.05|26
1622599540000|2021-06-02 02:05:40|685.15|681.15|685.13|681.13|685.16|681.16|685.12|681.12|17
1622599550000|2021-06-02 02:05:50|685.14|681.14|685.05|681.05|685.15|681.15|685.03|681.03|8
1622599560000|2021-06-02 02:06:00|685.03|681.03|685|681|685.05|681.05|684.98|680.98|10
1622599570000|2021-06-02 02:06:10|684.94|680.94|684.91|680.91|684.94|680.94|684.86|680.86|13
1622599580000|2021-06-02 02:06:20|684.94|680.94|685.03|681.03|685.03|681.03|684.86|680.86|16
1622599590000|2021-06-02 02:06:30|685|681|685.1|681.1|685.25|681.25|684.95|680.95|21
1622599600000|2021-06-02 02:06:40|685.08|681.08|685.24|681.24|685.24|681.24|685.08|681.08|34
1622599610000|2021-06-02 02:06:50|685.23|681.23|685.44|681.44|685.45|681.45|685.21|681.21|27
1622599620000|2021-06-02 02:07:00|685.45|681.45|685.52|681.52|685.66|681.66|685.28|681.28|35
1622599630000|2021-06-02 02:07:10|685.5|681.5|685.39|681.39|685.53|681.53|685.31|681.31|28
1622599640000|2021-06-02 02:07:20|685.37|681.37|685.58|681.58|685.61|681.61|685.35|681.35|28
1622599650000|2021-06-02 02:07:30|685.59|681.59|685.59|681.59|685.71|681.71|685.55|681.55|23
1622599660000|2021-06-02 02:07:40|685.58|681.58|685.61|681.61|685.68|681.68|685.55|681.55|28
1622599670000|2021-06-02 02:07:50|685.58|681.58|685.59|681.59|685.6|681.6|685.48|681.48|25
1622599680000|2021-06-02 02:08:00|685.57|681.57|685.46|681.46|685.6|681.6|685.45|681.45|20
1622599690000|2021-06-02 02:08:10|685.56|681.56|685.38|681.38|685.56|681.56|685.33|681.33|23
1622599700000|2021-06-02 02:08:20|685.34|681.34|685.4|681.4|685.42|681.42|685.34|681.34|21
1622599710000|2021-06-02 02:08:30|685.39|681.39|685.4|681.4|685.44|681.44|685.38|681.38|17
1622599720000|2021-06-02 02:08:40|685.41|681.41|685.52|681.52|685.6|681.6|685.4|681.4|24
1622599730000|2021-06-02 02:08:50|685.54|681.54|685.57|681.57|685.6|681.6|685.5|681.5|21
1622599740000|2021-06-02 02:09:00|685.58|681.58|685.65|681.65|685.69|681.69|685.57|681.57|23
1622599750000|2021-06-02 02:09:10|685.64|681.64|685.52|681.52|685.64|681.64|685.5|681.5|16
1622599760000|2021-06-02 02:09:20|685.53|681.53|685.58|681.58|685.69|681.69|685.43|681.43|21
1622599770000|2021-06-02 02:09:30|685.57|681.57|685.76|681.76|685.76|681.76|685.55|681.55|21
1622599780000|2021-06-02 02:09:40|685.77|681.77|685.68|681.68|685.78|681.78|685.68|681.68|22
1622599790000|2021-06-02 02:09:50|685.69|681.69|685.69|681.69|685.74|681.74|685.65|681.65|23
1622599800000|2021-06-02 02:10:00|685.71|681.71|686.51|682.51|686.51|682.51|685.71|681.71|29
1622599810000|2021-06-02 02:10:10|686.46|682.46|686.4|682.4|686.5|682.5|686.34|682.34|14
1622599820000|2021-06-02 02:10:20|686.48|682.48|686.61|682.61|686.66|682.66|686.48|682.48|18
1622599830000|2021-06-02 02:10:30|686.6|682.6|687.41|683.41|687.41|683.41|686.6|682.6|25
1622599840000|2021-06-02 02:10:40|687.39|683.39|687.23|683.23|687.42|683.42|687.23|683.23|29
1622599850000|2021-06-02 02:10:50|687.18|683.18|687.04|683.04|687.26|683.26|687.03|683.03|25
1622599860000|2021-06-02 02:11:00|687.03|683.03|686.81|682.81|687.11|683.11|686.79|682.79|28
1622599870000|2021-06-02 02:11:10|686.82|682.82|687.01|683.01|687.09|683.09|686.75|682.75|31
1622599880000|2021-06-02 02:11:20|687.04|683.04|686.95|682.95|687.07|683.07|686.93|682.93|27
1622599890000|2021-06-02 02:11:30|686.97|682.97|687.06|683.06|687.22|683.22|686.97|682.97|24
1622599900000|2021-06-02 02:11:40|687|683|687.19|683.19|687.26|683.26|686.98|682.98|15
1622599910000|2021-06-02 02:11:50|687.26|683.26|687.35|683.35|687.36|683.36|687.2|683.2|19
1622599920000|2021-06-02 02:12:00|687.36|683.36|687.71|683.71|687.86|683.86|687.35|683.35|29
1622599930000|2021-06-02 02:12:10|687.75|683.75|687.74|683.74|687.84|683.84|687.74|683.74|13
1622599940000|2021-06-02 02:12:20|687.95|683.95|687.78|683.78|687.95|683.95|687.5|683.5|29
1622599950000|2021-06-02 02:12:30|687.77|683.77|687.82|683.82|687.82|683.82|687.77|683.77|14
1622599960000|2021-06-02 02:12:40|687.83|683.83|687.88|683.88|687.88|683.88|687.83|683.83|8
1622599970000|2021-06-02 02:12:50|687.9|683.9|687.88|683.88|687.92|683.92|687.84|683.84|17
1622599980000|2021-06-02 02:13:00|687.84|683.84|688.01|684.01|688.01|684.01|687.77|683.77|22
1622599990000|2021-06-02 02:13:10|687.98|683.98|687.85|683.85|688.01|684.01|687.81|683.81|18
1622600000000|2021-06-02 02:13:20|687.86|683.86|687.54|683.54|687.94|683.94|687.52|683.52|33
1622600010000|2021-06-02 02:13:30|687.51|683.51|687.64|683.64|687.64|683.64|687.49|683.49|18
1622600020000|2021-06-02 02:13:40|687.63|683.63|687.91|683.91|687.94|683.94|687.59|683.59|15
1622600030000|2021-06-02 02:13:50|687.9|683.9|688.18|684.18|688.22|684.22|687.9|683.9|22
1622600040000|2021-06-02 02:14:00|688.11|684.11|688.32|684.32|688.35|684.35|688.1|684.1|15
1622600050000|2021-06-02 02:14:10|688.26|684.26|688.22|684.22|688.32|684.32|688.02|684.02|27
1622600060000|2021-06-02 02:14:20|688.17|684.17|687.92|683.92|688.27|684.27|687.85|683.85|23
1622600070000|2021-06-02 02:14:30|687.97|683.97|688.11|684.11|688.22|684.22|687.85|683.85|28
1622600080000|2021-06-02 02:14:40|688.07|684.07|688.09|684.09|688.15|684.15|688.04|684.04|18
1622600090000|2021-06-02 02:14:50|688.33|684.33|688.29|684.29|688.36|684.36|688.29|684.29|19
1622600100000|2021-06-02 02:15:00|688.26|684.26|688.59|684.59|688.59|684.59|688.26|684.26|16
1622600110000|2021-06-02 02:15:10|688.75|684.75|688.94|684.94|688.96|684.96|688.57|684.57|20
1622600120000|2021-06-02 02:15:20|688.95|684.95|689.05|685.05|689.08|685.08|688.93|684.93|15
1622600130000|2021-06-02 02:15:30|689.03|685.03|688.88|684.88|689.03|685.03|688.85|684.85|24
1622600140000|2021-06-02 02:15:40|688.87|684.87|688.49|684.49|688.87|684.87|688.46|684.46|32
1622600150000|2021-06-02 02:15:50|688.48|684.48|688.43|684.43|688.54|684.54|688.39|684.39|19
1622600160000|2021-06-02 02:16:00|688.28|684.28|688.03|684.03|688.65|684.65|687.86|683.86|30
1622600170000|2021-06-02 02:16:10|687.8|683.8|687.76|683.76|687.83|683.83|687.55|683.55|16
1622600180000|2021-06-02 02:16:20|687.92|683.92|686.72|682.72|687.92|683.92|686.71|682.71|26
1622600190000|2021-06-02 02:16:30|686.71|682.71|687.39|683.39|687.44|683.44|686.69|682.69|21
1622600200000|2021-06-02 02:16:40|687.33|683.33|687.28|683.28|687.42|683.42|687.19|683.19|25
1622600210000|2021-06-02 02:16:50|687.29|683.29|687.11|683.11|687.31|683.31|686.97|682.97|32
1622600220000|2021-06-02 02:17:00|687.12|683.12|687.79|683.79|687.8|683.8|687.12|683.12|27
1622600230000|2021-06-02 02:17:10|687.77|683.77|687.44|683.44|687.94|683.94|687.4|683.4|29
1622600240000|2021-06-02 02:17:20|687.49|683.49|687.64|683.64|687.64|683.64|687.39|683.39|28
1622600250000|2021-06-02 02:17:30|687.65|683.65|687.47|683.47|687.65|683.65|687.41|683.41|29
1622600260000|2021-06-02 02:17:40|687.45|683.45|687.51|683.51|687.52|683.52|687.43|683.43|21
1622600270000|2021-06-02 02:17:50|687.52|683.52|687.21|683.21|687.58|683.58|687.14|683.14|16
1622600280000|2021-06-02 02:18:00|687.23|683.23|687.62|683.62|687.68|683.68|687.23|683.23|19
1622600290000|2021-06-02 02:18:10|687.63|683.63|687.89|683.89|688|684|687.63|683.63|29
1622600300000|2021-06-02 02:18:20|687.86|683.86|687.89|683.89|687.95|683.95|687.8|683.8|27
1622600310000|2021-06-02 02:18:30|687.87|683.87|688.09|684.09|688.09|684.09|687.86|683.86|25
1622600320000|2021-06-02 02:18:40|688.1|684.1|688.12|684.12|688.16|684.16|688.08|684.08|17
1622600330000|2021-06-02 02:18:50|688.11|684.11|688.11|684.11|688.11|684.11|688.09|684.09|19
1622600340000|2021-06-02 02:19:00|688.1|684.1|688.32|684.32|688.32|684.32|688.1|684.1|18
1622600350000|2021-06-02 02:19:10|688.31|684.31|688.32|684.32|688.46|684.46|688.26|684.26|28
1622600360000|2021-06-02 02:19:20|688.3|684.3|688.58|684.58|688.58|684.58|688.26|684.26|23
1622600370000|2021-06-02 02:19:30|688.57|684.57|688.62|684.62|688.62|684.62|688.56|684.56|11
1622600380000|2021-06-02 02:19:40|688.61|684.61|688.71|684.71|688.71|684.71|688.61|684.61|18
1622600390000|2021-06-02 02:19:50|688.77|684.77|688.8|684.8|688.81|684.81|688.71|684.71|18
1622600400000|2021-06-02 02:20:00|688.79|684.79|689.06|685.06|689.08|685.08|688.79|684.79|20
1622600410000|2021-06-02 02:20:10|688.96|684.96|689.79|685.79|689.84|685.84|688.95|684.95|31
1622600420000|2021-06-02 02:20:20|689.81|685.81|689.87|685.87|689.93|685.93|689.79|685.79|21
1622600430000|2021-06-02 02:20:30|689.85|685.85|689.85|685.85|689.91|685.91|689.78|685.78|25
1622600440000|2021-06-02 02:20:40|689.84|685.84|689.85|685.85|689.9|685.9|689.84|685.84|27
1622600450000|2021-06-02 02:20:50|689.87|685.87|689.53|685.53|689.87|685.87|689.34|685.34|28
1622600460000|2021-06-02 02:21:00|689.5|685.5|689.18|685.18|689.5|685.5|688.99|684.99|26
1622600470000|2021-06-02 02:21:10|689.17|685.17|688.99|684.99|689.17|685.17|688.99|684.99|23
1622600480000|2021-06-02 02:21:20|689.01|685.01|689.31|685.31|689.35|685.35|689.01|685.01|22
1622600490000|2021-06-02 02:21:30|689.32|685.32|689.66|685.66|689.68|685.68|689.32|685.32|17
1622600500000|2021-06-02 02:21:40|689.65|685.65|689.27|685.27|689.79|685.79|689.27|685.27|29
1622600510000|2021-06-02 02:21:50|689.23|685.23|689.3|685.3|689.3|685.3|689.04|685.04|28
1622600520000|2021-06-02 02:22:00|689.32|685.32|689.68|685.68|689.68|685.68|689.32|685.32|29
1622600530000|2021-06-02 02:22:10|689.69|685.69|689.45|685.45|689.75|685.75|689.45|685.45|28
1622600540000|2021-06-02 02:22:20|689.43|685.43|689.61|685.61|689.73|685.73|689.43|685.43|20
1622600550000|2021-06-02 02:22:30|689.6|685.6|689.56|685.56|689.61|685.61|689.49|685.49|23
1622600560000|2021-06-02 02:22:40|689.55|685.55|689.72|685.72|689.75|685.75|689.55|685.55|21
1622600570000|2021-06-02 02:22:50|689.77|685.77|689.84|685.84|689.94|685.94|689.73|685.73|22
1622600580000|2021-06-02 02:23:00|689.87|685.87|689.52|685.52|689.94|685.94|689.52|685.52|24
1622600590000|2021-06-02 02:23:10|689.53|685.53|689.53|685.53|689.59|685.59|689.51|685.51|16
1622600600000|2021-06-02 02:23:20|689.58|685.58|689.64|685.64|689.68|685.68|689.58|685.58|18
1622600610000|2021-06-02 02:23:30|689.63|685.63|689.63|685.63|689.64|685.64|689.62|685.62|10
1622600620000|2021-06-02 02:23:40|689.62|685.62|689.64|685.64|689.64|685.64|689.62|685.62|9
1622600630000|2021-06-02 02:23:50|689.65|685.65|689.65|685.65|689.66|685.66|689.64|685.64|9
1622600640000|2021-06-02 02:24:00|689.64|685.64|690.08|686.08|690.26|686.26|689.64|685.64|29
1622600650000|2021-06-02 02:24:10|690.07|686.07|690.03|686.03|690.11|686.11|689.96|685.96|31
1622600660000|2021-06-02 02:24:20|690.04|686.04|690.03|686.03|690.08|686.08|690.01|686.01|12
1622600670000|2021-06-02 02:24:30|690.04|686.04|689.87|685.87|690.12|686.12|689.82|685.82|21
1622600680000|2021-06-02 02:24:40|689.88|685.88|690.03|686.03|690.05|686.05|689.85|685.85|19
1622600690000|2021-06-02 02:24:50|690.02|686.02|690.09|686.09|690.19|686.19|689.99|685.99|18
1622600700000|2021-06-02 02:25:00|690.14|686.14|690.19|686.19|690.22|686.22|690.08|686.08|23
1622600710000|2021-06-02 02:25:10|690.2|686.2|690.41|686.41|690.75|686.75|690.16|686.16|27
1622600720000|2021-06-02 02:25:20|690.42|686.42|690.83|686.83|690.84|686.84|690.37|686.37|24
1622600730000|2021-06-02 02:25:30|690.88|686.88|691.1|687.1|691.1|687.1|690.55|686.55|27
1622600740000|2021-06-02 02:25:40|691.09|687.09|691.11|687.11|691.21|687.21|691.02|687.02|27
1622600750000|2021-06-02 02:25:50|691.2|687.2|690.92|686.92|691.2|687.2|690.91|686.91|21
1622600760000|2021-06-02 02:26:00|690.91|686.91|690.95|686.95|690.98|686.98|690.86|686.86|15
1622600770000|2021-06-02 02:26:10|690.96|686.96|690.57|686.57|690.97|686.97|690.46|686.46|20
1622600780000|2021-06-02 02:26:20|690.58|686.58|690.62|686.62|690.82|686.82|690.58|686.58|24
1622600790000|2021-06-02 02:26:30|690.58|686.58|690.77|686.77|690.81|686.81|690.55|686.55|20
1622600800000|2021-06-02 02:26:40|690.78|686.78|690.87|686.87|690.91|686.91|690.77|686.77|11
1622600810000|2021-06-02 02:26:50|690.88|686.88|690.97|686.97|691.04|687.04|690.87|686.87|29
1622600820000|2021-06-02 02:27:00|690.95|686.95|691|687|691.03|687.03|690.95|686.95|17
1622600830000|2021-06-02 02:27:10|690.99|686.99|690.66|686.66|691.01|687.01|690.54|686.54|25
1622600840000|2021-06-02 02:27:20|690.65|686.65|690.54|686.54|690.71|686.71|690.52|686.52|27
1622600850000|2021-06-02 02:27:30|690.57|686.57|690.6|686.6|690.6|686.6|690.32|686.32|25
1622600860000|2021-06-02 02:27:40|690.58|686.58|690.22|686.22|690.58|686.58|690.22|686.22|24
1622600870000|2021-06-02 02:27:50|690.21|686.21|690.51|686.51|690.52|686.52|690.21|686.21|24
1622600880000|2021-06-02 02:28:00|690.5|686.5|690.65|686.65|690.65|686.65|690.47|686.47|22
1622600890000|2021-06-02 02:28:10|690.66|686.66|690.95|686.95|691.04|687.04|690.65|686.65|18
1622600900000|2021-06-02 02:28:20|690.99|686.99|690.84|686.84|691.04|687.04|690.79|686.79|23
1622600910000|2021-06-02 02:28:30|690.85|686.85|690.86|686.86|691.03|687.03|690.76|686.76|28
1622600920000|2021-06-02 02:28:40|690.89|686.89|690.89|686.89|690.95|686.95|690.87|686.87|27
1622600930000|2021-06-02 02:28:50|690.88|686.88|690.91|686.91|691.02|687.02|690.88|686.88|23
1622600940000|2021-06-02 02:29:00|690.96|686.96|691.01|687.01|691.08|687.08|690.94|686.94|20
1622600950000|2021-06-02 02:29:10|690.97|686.97|690.6|686.6|691.04|687.04|690.43|686.43|29
1622600960000|2021-06-02 02:29:20|690.66|686.66|690.64|686.64|690.72|686.72|690.62|686.62|27
1622600970000|2021-06-02 02:29:30|690.63|686.63|690.67|686.67|690.67|686.67|690.55|686.55|21
1622600980000|2021-06-02 02:29:40|690.65|686.65|690.68|686.68|690.69|686.69|690.65|686.65|14
1622600990000|2021-06-02 02:29:50|690.69|686.69|690.77|686.77|690.77|686.77|690.67|686.67|28
1622601000000|2021-06-02 02:30:00|690.72|686.72|691.18|687.18|691.22|687.22|690.71|686.71|24
1622601010000|2021-06-02 02:30:10|691.25|687.25|691.18|687.18|691.36|687.36|691.18|687.18|26
1622601020000|2021-06-02 02:30:20|691.13|687.13|691.05|687.05|691.19|687.19|691.03|687.03|31
1622601030000|2021-06-02 02:30:30|691.07|687.07|691.11|687.11|691.14|687.14|691.03|687.03|29
1622601040000|2021-06-02 02:30:40|691.15|687.15|691.33|687.33|691.33|687.33|691.15|687.15|25
1622601050000|2021-06-02 02:30:50|691.34|687.34|691.19|687.19|691.36|687.36|691.17|687.17|18
1622601060000|2021-06-02 02:31:00|691.18|687.18|691.12|687.12|691.31|687.31|691.1|687.1|21
1622601070000|2021-06-02 02:31:10|691.13|687.13|691.16|687.16|691.17|687.17|691.11|687.11|17
1622601080000|2021-06-02 02:31:20|691.17|687.17|691.03|687.03|691.3|687.3|691.02|687.02|18
1622601090000|2021-06-02 02:31:30|690.99|686.99|691.02|687.02|691.02|687.02|690.98|686.98|12
1622601100000|2021-06-02 02:31:40|691.01|687.01|690.81|686.81|691.02|687.02|690.78|686.78|15
1622601110000|2021-06-02 02:31:50|690.79|686.79|690.31|686.31|690.79|686.79|690.31|686.31|17
1622601120000|2021-06-02 02:32:00|690.3|686.3|690.23|686.23|690.3|686.3|690.21|686.21|12
1622601130000|2021-06-02 02:32:10|690.21|686.21|690.34|686.34|690.45|686.45|690.01|686.01|25
1622601140000|2021-06-02 02:32:20|690.35|686.35|690.43|686.43|690.43|686.43|690.26|686.26|25
1622601150000|2021-06-02 02:32:30|690.44|686.44|690.65|686.65|690.76|686.76|690.44|686.44|28
1622601160000|2021-06-02 02:32:40|690.64|686.64|690.36|686.36|690.65|686.65|690.3|686.3|28
1622601170000|2021-06-02 02:32:50|690.46|686.46|690.44|686.44|690.61|686.61|690.43|686.43|28
1622601180000|2021-06-02 02:33:00|690.34|686.34|690.54|686.54|690.59|686.59|690.29|686.29|26
1622601190000|2021-06-02 02:33:10|690.53|686.53|690.7|686.7|690.75|686.75|690.51|686.51|20
1622601200000|2021-06-02 02:33:20|690.67|686.67|690.51|686.51|690.69|686.69|690.4|686.4|14
1622601210000|2021-06-02 02:33:30|690.52|686.52|690.56|686.56|690.57|686.57|690.51|686.51|15
1622601220000|2021-06-02 02:33:40|690.45|686.45|690.23|686.23|690.45|686.45|690.23|686.23|6
1622601230000|2021-06-02 02:33:50|690.19|686.19|690.08|686.08|690.2|686.2|690.08|686.08|12
1622601240000|2021-06-02 02:34:00|690.09|686.09|690.06|686.06|690.1|686.1|690.06|686.06|18
1622601250000|2021-06-02 02:34:10|690.07|686.07|689.66|685.66|690.07|686.07|689.62|685.62|17
1622601260000|2021-06-02 02:34:20|689.67|685.67|689.49|685.49|689.69|685.69|689.49|685.49|17
1622601270000|2021-06-02 02:34:30|689.51|685.51|689.43|685.43|689.51|685.51|689.43|685.43|15
1622601280000|2021-06-02 02:34:40|689.41|685.41|689.38|685.38|689.43|685.43|689.36|685.36|12
1622601290000|2021-06-02 02:34:50|689.39|685.39|689.24|685.24|689.41|685.41|689.23|685.23|6
1622601300000|2021-06-02 02:35:00|689.23|685.23|689.72|685.72|689.72|685.72|689.23|685.23|28
1622601310000|2021-06-02 02:35:10|689.73|685.73|689.82|685.82|689.82|685.82|689.72|685.72|20
1622601320000|2021-06-02 02:35:20|689.78|685.78|689.77|685.77|689.9|685.9|689.74|685.74|19
1622601330000|2021-06-02 02:35:30|689.75|685.75|689.91|685.91|689.92|685.92|689.75|685.75|26
1622601340000|2021-06-02 02:35:40|689.9|685.9|689.77|685.77|689.95|685.95|689.72|685.72|17
1622601350000|2021-06-02 02:35:50|689.75|685.75|689.65|685.65|689.75|685.75|689.65|685.65|21
1622601360000|2021-06-02 02:36:00|689.68|685.68|689.79|685.79|689.79|685.79|689.68|685.68|21
1622601370000|2021-06-02 02:36:10|689.77|685.77|689.78|685.78|689.81|685.81|689.75|685.75|8
1622601380000|2021-06-02 02:36:20|689.79|685.79|689.86|685.86|689.86|685.86|689.77|685.77|23
1622601390000|2021-06-02 02:36:30|689.85|685.85|689.76|685.76|689.86|685.86|689.75|685.75|19
1622601400000|2021-06-02 02:36:40|689.79|685.79|689.89|685.89|689.91|685.91|689.73|685.73|19
1622601410000|2021-06-02 02:36:50|689.88|685.88|689.82|685.82|689.9|685.9|689.82|685.82|17
1622601420000|2021-06-02 02:37:00|689.81|685.81|689.99|685.99|690.02|686.02|689.81|685.81|25
1622601430000|2021-06-02 02:37:10|689.98|685.98|689.86|685.86|689.98|685.98|689.86|685.86|18
1622601440000|2021-06-02 02:37:20|689.89|685.89|689.87|685.87|689.89|685.89|689.8|685.8|18
1622601450000|2021-06-02 02:37:30|689.83|685.83|689.86|685.86|689.87|685.87|689.83|685.83|5
1622601460000|2021-06-02 02:37:40|689.83|685.83|689.86|685.86|689.86|685.86|689.83|685.83|12
1622601470000|2021-06-02 02:37:50|689.85|685.85|689.87|685.87|690|686|689.84|685.84|17
1622601480000|2021-06-02 02:38:00|689.88|685.88|689.88|685.88|689.89|685.89|689.87|685.87|4
1622601490000|2021-06-02 02:38:10|689.93|685.93|689.93|685.93|689.93|685.93|689.92|685.92|3
1622601500000|2021-06-02 02:38:20|690.13|686.13|690.13|686.13|690.15|686.15|690.09|686.09|13
1622601510000|2021-06-02 02:38:30|690.12|686.12|689.76|685.76|690.17|686.17|689.75|685.75|17
1622601520000|2021-06-02 02:38:40|689.77|685.77|689.43|685.43|689.78|685.78|689.43|685.43|14
1622601530000|2021-06-02 02:38:50|689.42|685.42|689.09|685.09|689.42|685.42|689.08|685.08|27
1622601540000|2021-06-02 02:39:00|689.12|685.12|689.42|685.42|689.48|685.48|689.09|685.09|24
1622601550000|2021-06-02 02:39:10|689.4|685.4|689.65|685.65|689.67|685.67|689.39|685.39|23
1622601560000|2021-06-02 02:39:20|689.54|685.54|689.67|685.67|689.68|685.68|689.52|685.52|17
1622601570000|2021-06-02 02:39:30|689.66|685.66|689.49|685.49|689.69|685.69|689.47|685.47|19
1622601580000|2021-06-02 02:39:40|689.48|685.48|689.55|685.55|689.55|685.55|689.48|685.48|14
1622601590000|2021-06-02 02:39:50|689.54|685.54|689.5|685.5|689.57|685.57|689.5|685.5|9
1622601600000|2021-06-02 02:40:00|689.51|685.51|689.65|685.65|689.81|685.81|689.51|685.51|23
1622601610000|2021-06-02 02:40:10|689.69|685.69|689.81|685.81|689.86|685.86|689.58|685.58|14
1622601620000|2021-06-02 02:40:20|689.82|685.82|689.71|685.71|689.98|685.98|689.65|685.65|23
1622601630000|2021-06-02 02:40:30|689.7|685.7|689.9|685.9|689.93|685.93|689.7|685.7|16
1622601640000|2021-06-02 02:40:40|689.91|685.91|690.06|686.06|690.22|686.22|689.87|685.87|31
1622601650000|2021-06-02 02:40:50|690.07|686.07|690.23|686.23|690.24|686.24|690.04|686.04|30
1622601660000|2021-06-02 02:41:00|690.24|686.24|690.48|686.48|690.49|686.49|690.19|686.19|21
1622601670000|2021-06-02 02:41:10|690.49|686.49|690.36|686.36|690.5|686.5|690.12|686.12|33
1622601680000|2021-06-02 02:41:20|690.35|686.35|690.35|686.35|690.39|686.39|690.14|686.14|32
1622601690000|2021-06-02 02:41:30|690.34|686.34|690.44|686.44|690.44|686.44|690.32|686.32|28
1622601700000|2021-06-02 02:41:40|690.46|686.46|690.45|686.45|690.89|686.89|690.4|686.4|21
1622601710000|2021-06-02 02:41:50|690.48|686.48|690.54|686.54|690.54|686.54|690.29|686.29|24
1622601720000|2021-06-02 02:42:00|690.52|686.52|690.39|686.39|690.53|686.53|690.36|686.36|23
1622601730000|2021-06-02 02:42:10|690.36|686.36|690.15|686.15|690.4|686.4|690.15|686.15|18
1622601740000|2021-06-02 02:42:20|690.19|686.19|690.09|686.09|690.22|686.22|690.09|686.09|13
1622601750000|2021-06-02 02:42:30|690.1|686.1|690.61|686.61|690.61|686.61|690.09|686.09|20
1622601760000|2021-06-02 02:42:40|690.58|686.58|690.51|686.51|690.62|686.62|690.35|686.35|32
1622601770000|2021-06-02 02:42:50|690.54|686.54|690.54|686.54|690.54|686.54|690.34|686.34|30
1622601780000|2021-06-02 02:43:00|690.55|686.55|690.53|686.53|690.6|686.6|690.39|686.39|24
1622601790000|2021-06-02 02:43:10|690.5|686.5|690.45|686.45|690.51|686.51|690.38|686.38|18
1622601800000|2021-06-02 02:43:20|690.43|686.43|690.49|686.49|690.52|686.52|690.37|686.37|25
1622601810000|2021-06-02 02:43:30|690.46|686.46|690.71|686.71|690.71|686.71|690.46|686.46|12
1622601820000|2021-06-02 02:43:40|690.64|686.64|690.47|686.47|690.64|686.64|690.44|686.44|17
1622601830000|2021-06-02 02:43:50|690.46|686.46|690.39|686.39|690.46|686.46|690.39|686.39|11
1622601840000|2021-06-02 02:44:00|690.25|686.25|690.33|686.33|690.36|686.36|690.23|686.23|16
1622601850000|2021-06-02 02:44:10|690.32|686.32|690.15|686.15|690.32|686.32|689.98|685.98|16
1622601860000|2021-06-02 02:44:20|690.16|686.16|689.89|685.89|690.27|686.27|689.89|685.89|22
1622601870000|2021-06-02 02:44:30|689.91|685.91|690.05|686.05|690.07|686.07|689.89|685.89|20
1622601880000|2021-06-02 02:44:40|690.03|686.03|689.92|685.92|690.03|686.03|689.73|685.73|14
1622601890000|2021-06-02 02:44:50|689.91|685.91|689.88|685.88|689.93|685.93|689.88|685.88|6
1622601900000|2021-06-02 02:45:00|689.89|685.89|689.93|685.93|689.93|685.93|689.88|685.88|17
1622601910000|2021-06-02 02:45:10|689.97|685.97|690.19|686.19|690.19|686.19|689.97|685.97|19
1622601920000|2021-06-02 02:45:20|690.18|686.18|690.36|686.36|690.36|686.36|690.18|686.18|27
1622601930000|2021-06-02 02:45:30|690.37|686.37|690.44|686.44|690.44|686.44|690.33|686.33|14
1622601940000|2021-06-02 02:45:40|690.46|686.46|690.68|686.68|690.68|686.68|690.31|686.31|23
1622601950000|2021-06-02 02:45:50|690.69|686.69|690.59|686.59|690.74|686.74|690.59|686.59|13
1622601960000|2021-06-02 02:46:00|690.63|686.63|690.2|686.2|690.63|686.63|690.2|686.2|25
1622601970000|2021-06-02 02:46:10|690.21|686.21|690.02|686.02|690.25|686.25|689.97|685.97|21
1622601980000|2021-06-02 02:46:20|689.97|685.97|689.9|685.9|690.06|686.06|689.9|685.9|15
1622601990000|2021-06-02 02:46:30|689.86|685.86|689.42|685.42|689.86|685.86|689.41|685.41|26
1622602000000|2021-06-02 02:46:40|689.35|685.35|688.91|684.91|689.35|685.35|688.9|684.9|18
1622602010000|2021-06-02 02:46:50|688.96|684.96|688.75|684.75|688.96|684.96|688.73|684.73|14
1622602020000|2021-06-02 02:47:00|688.76|684.76|688.91|684.91|688.95|684.95|688.66|684.66|28
1622602030000|2021-06-02 02:47:10|688.92|684.92|689.15|685.15|689.2|685.2|688.86|684.86|25
1622602040000|2021-06-02 02:47:20|689.17|685.17|689.27|685.27|689.41|685.41|689.17|685.17|33
1622602050000|2021-06-02 02:47:30|689.28|685.28|689.27|685.27|689.29|685.29|689.25|685.25|13
1622602060000|2021-06-02 02:47:40|689.28|685.28|689.41|685.41|689.47|685.47|689.28|685.28|11
1622602070000|2021-06-02 02:47:50|689.42|685.42|689.61|685.61|689.61|685.61|689.35|685.35|16
1622602080000|2021-06-02 02:48:00|689.63|685.63|689.52|685.52|689.63|685.63|689.51|685.51|13
1622602090000|2021-06-02 02:48:10|689.51|685.51|689.39|685.39|689.54|685.54|689.38|685.38|8
1622602100000|2021-06-02 02:48:20|689.4|685.4|689.4|685.4|689.4|685.4|689.39|685.39|7
1622602110000|2021-06-02 02:48:30|689.39|685.39|689.41|685.41|689.44|685.44|689.39|685.39|9
1622602120000|2021-06-02 02:48:40|689.42|685.42|689.42|685.42|689.42|685.42|689.41|685.41|3
1622602130000|2021-06-02 02:48:50|689.3|685.3|689.3|685.3|689.31|685.31|689.3|685.3|3
1622602140000|2021-06-02 02:49:00|689.28|685.28|689.26|685.26|689.29|685.29|689.26|685.26|4
1622602150000|2021-06-02 02:49:10|689.27|685.27|689.24|685.24|689.28|685.28|689.23|685.23|8
1622602160000|2021-06-02 02:49:20|689.23|685.23|689.01|685.01|689.23|685.23|689.01|685.01|10
1622602170000|2021-06-02 02:49:30|689.02|685.02|689.23|685.23|689.28|685.28|689.02|685.02|9
1622602180000|2021-06-02 02:49:40|689.37|685.37|689.09|685.09|689.37|685.37|689|685|21
1622602190000|2021-06-02 02:49:50|689.1|685.1|688.95|684.95|689.1|685.1|688.93|684.93|12
1622602200000|2021-06-02 02:50:00|688.97|684.97|688.98|684.98|688.98|684.98|688.9|684.9|9
1622602210000|2021-06-02 02:50:10|688.99|684.99|689.28|685.28|689.28|685.28|688.99|684.99|14
1622602220000|2021-06-02 02:50:20|689.29|685.29|689.23|685.23|689.29|685.29|689.23|685.23|7
1622602230000|2021-06-02 02:50:30|689.24|685.24|689.14|685.14|689.3|685.3|689.14|685.14|14
1622602240000|2021-06-02 02:50:40|689.08|685.08|689.05|685.05|689.11|685.11|689.05|685.05|15
1622602250000|2021-06-02 02:50:50|689.08|685.08|689.3|685.3|689.31|685.31|689.03|685.03|18
1622602260000|2021-06-02 02:51:00|689.34|685.34|688.95|684.95|689.36|685.36|688.95|684.95|23
1622602270000|2021-06-02 02:51:10|688.93|684.93|688.67|684.67|688.93|684.93|688.66|684.66|23
1622602280000|2021-06-02 02:51:20|688.62|684.62|688.54|684.54|688.67|684.67|688.54|684.54|9
1622602290000|2021-06-02 02:51:30|688.56|684.56|688.46|684.46|688.56|684.56|688.4|684.4|9
1622602300000|2021-06-02 02:51:40|688.47|684.47|688.75|684.75|688.78|684.78|688.47|684.47|14
1622602310000|2021-06-02 02:51:50|688.76|684.76|688.67|684.67|688.81|684.81|688.66|684.66|17
1622602320000|2021-06-02 02:52:00|688.68|684.68|688.73|684.73|688.81|684.81|688.55|684.55|21
1622602330000|2021-06-02 02:52:10|688.85|684.85|688.7|684.7|688.87|684.87|688.7|684.7|17
1622602340000|2021-06-02 02:52:20|688.71|684.71|688.63|684.63|688.71|684.71|688.61|684.61|15
1622602350000|2021-06-02 02:52:30|688.6|684.6|688.61|684.61|688.62|684.62|688.55|684.55|14
1622602360000|2021-06-02 02:52:40|688.6|684.6|688.63|684.63|688.7|684.7|688.6|684.6|18
1622602370000|2021-06-02 02:52:50|688.64|684.64|688.57|684.57|688.64|684.64|688.53|684.53|15
1622602380000|2021-06-02 02:53:00|688.56|684.56|688.58|684.58|688.59|684.59|688.53|684.53|13
1622602390000|2021-06-02 02:53:10|688.57|684.57|688.31|684.31|688.59|684.59|688.31|684.31|18
1622602400000|2021-06-02 02:53:20|688.29|684.29|688.28|684.28|688.46|684.46|688.24|684.24|29
1622602410000|2021-06-02 02:53:30|688.24|684.24|688.13|684.13|688.25|684.25|688.11|684.11|15
1622602420000|2021-06-02 02:53:40|688.12|684.12|688.16|684.16|688.16|684.16|688.12|684.12|7
1622602430000|2021-06-02 02:53:50|688.15|684.15|688.42|684.42|688.42|684.42|688.15|684.15|18
1622602440000|2021-06-02 02:54:00|688.44|684.44|688.64|684.64|688.77|684.77|688.44|684.44|19
1622602450000|2021-06-02 02:54:10|688.73|684.73|688.64|684.64|688.75|684.75|688.63|684.63|28
1622602460000|2021-06-02 02:54:20|688.73|684.73|688.82|684.82|688.82|684.82|688.57|684.57|23
1622602470000|2021-06-02 02:54:30|688.88|684.88|688.9|684.9|688.91|684.91|688.87|684.87|15
1622602480000|2021-06-02 02:54:40|688.98|684.98|689|685|689|685|688.97|684.97|6
1622602490000|2021-06-02 02:54:50|689.01|685.01|689.01|685.01|689.02|685.02|688.98|684.98|13
1622602500000|2021-06-02 02:55:00|688.99|684.99|689.04|685.04|689.06|685.06|688.94|684.94|10
1622602510000|2021-06-02 02:55:10|689.05|685.05|689.23|685.23|689.26|685.26|689.03|685.03|14
1622602520000|2021-06-02 02:55:20|689.2|685.2|689.27|685.27|689.27|685.27|689.2|685.2|6
1622602530000|2021-06-02 02:55:30|689.28|685.28|689.54|685.54|689.55|685.55|689.25|685.25|19
1622602540000|2021-06-02 02:55:40|689.53|685.53|689.33|685.33|689.56|685.56|689.3|685.3|25
1622602550000|2021-06-02 02:55:50|689.29|685.29|689.34|685.34|689.35|685.35|689.29|685.29|12
1622602560000|2021-06-02 02:56:00|689.35|685.35|689.33|685.33|689.37|685.37|689.33|685.33|16
1622602570000|2021-06-02 02:56:10|689.34|685.34|688.78|684.78|689.34|685.34|688.74|684.74|22
1622602580000|2021-06-02 02:56:20|688.75|684.75|688.81|684.81|688.81|684.81|688.66|684.66|20
1622602590000|2021-06-02 02:56:30|688.82|684.82|688.69|684.69|688.82|684.82|688.69|684.69|19
1622602600000|2021-06-02 02:56:40|688.7|684.7|688.76|684.76|688.79|684.79|688.7|684.7|17
1622602610000|2021-06-02 02:56:50|688.75|684.75|689.01|685.01|689.04|685.04|688.75|684.75|21
1622602620000|2021-06-02 02:57:00|689.02|685.02|688.94|684.94|689.13|685.13|688.94|684.94|19
1622602630000|2021-06-02 02:57:10|688.93|684.93|688.62|684.62|688.93|684.93|688.61|684.61|26
1622602640000|2021-06-02 02:57:20|688.61|684.61|688.13|684.13|688.65|684.65|688.12|684.12|23
1622602650000|2021-06-02 02:57:30|688.14|684.14|687.97|683.97|688.17|684.17|687.89|683.89|22
1622602660000|2021-06-02 02:57:40|687.92|683.92|687.57|683.57|687.92|683.92|687.55|683.55|21
1622602670000|2021-06-02 02:57:50|687.58|683.58|687.32|683.32|687.88|683.88|687.12|683.12|24
1622602680000|2021-06-02 02:58:00|687.31|683.31|686.04|682.04|687.61|683.61|686.04|682.04|30
1622602690000|2021-06-02 02:58:10|686.03|682.03|685.4|681.4|686.04|682.04|685.36|681.36|24
1622602700000|2021-06-02 02:58:20|685.42|681.42|685.39|681.39|685.48|681.48|685.23|681.23|29
1622602710000|2021-06-02 02:58:30|685.37|681.37|684.69|680.69|685.37|681.37|684.63|680.63|35
1622602720000|2021-06-02 02:58:40|684.68|680.68|684.68|680.68|684.82|680.82|684.6|680.6|28
1622602730000|2021-06-02 02:58:50|684.69|680.69|684.98|680.98|684.99|680.99|684.69|680.69|31
1622602740000|2021-06-02 02:59:00|684.97|680.97|684.98|680.98|685.02|681.02|684.91|680.91|17
1622602750000|2021-06-02 02:59:10|685.02|681.02|685.07|681.07|685.07|681.07|684.96|680.96|22
1622602760000|2021-06-02 02:59:20|685.14|681.14|685.27|681.27|685.28|681.28|685.12|681.12|31
1622602770000|2021-06-02 02:59:30|685.28|681.28|685.38|681.38|685.44|681.44|685.28|681.28|26
1622602780000|2021-06-02 02:59:40|685.33|681.33|685.29|681.29|685.4|681.4|685.19|681.19|27
1622602790000|2021-06-02 02:59:50|685.26|681.26|684.84|680.84|685.26|681.26|684.84|680.84|18
1622602800000|2021-06-02 03:00:00|684.83|680.83|685.51|681.51|685.53|681.53|684.81|680.81|30
1622602810000|2021-06-02 03:00:10|685.67|681.67|686.28|682.28|686.44|682.44|685.67|681.67|28
1622602820000|2021-06-02 03:00:20|686.29|682.29|686.47|682.47|686.62|682.62|686.29|682.29|26
1622602830000|2021-06-02 03:00:30|686.74|682.74|686.63|682.63|686.74|682.74|686.35|682.35|33
1622602840000|2021-06-02 03:00:40|686.67|682.67|686.52|682.52|686.67|682.67|686.43|682.43|16
1622602850000|2021-06-02 03:00:50|686.53|682.53|686.34|682.34|686.69|682.69|686.33|682.33|28
1622602860000|2021-06-02 03:01:00|686.35|682.35|686.9|682.9|686.9|682.9|686.34|682.34|28
1622602870000|2021-06-02 03:01:10|686.91|682.91|687.04|683.04|687.04|683.04|686.74|682.74|30
1622602880000|2021-06-02 03:01:20|687.11|683.11|687.36|683.36|688.03|684.03|687.11|683.11|31
1622602890000|2021-06-02 03:01:30|687.33|683.33|688.12|684.12|688.12|684.12|687.32|683.32|27
1622602900000|2021-06-02 03:01:40|688|684|687.8|683.8|688.31|684.31|687.38|683.38|33
1622602910000|2021-06-02 03:01:50|687.87|683.87|688.02|684.02|688.03|684.03|687.22|683.22|27
1622602920000|2021-06-02 03:02:00|688.01|684.01|687.99|683.99|688.01|684.01|687.93|683.93|16
1622602930000|2021-06-02 03:02:10|687.98|683.98|688.17|684.17|688.17|684.17|687.98|683.98|15
1622602940000|2021-06-02 03:02:20|688.18|684.18|688.26|684.26|688.27|684.27|688.03|684.03|12
1622602950000|2021-06-02 03:02:30|688.25|684.25|688.1|684.1|688.26|684.26|688.1|684.1|20
1622602960000|2021-06-02 03:02:40|688.01|684.01|687.84|683.84|688.01|684.01|687.8|683.8|23
1622602970000|2021-06-02 03:02:50|687.87|683.87|687.91|683.91|687.93|683.93|687.77|683.77|20
1622602980000|2021-06-02 03:03:00|687.92|683.92|687.15|683.15|687.98|683.98|687.14|683.14|30
1622602990000|2021-06-02 03:03:10|687.2|683.2|686.87|682.87|687.44|683.44|686.87|682.87|19
1622603000000|2021-06-02 03:03:20|686.93|682.93|687.03|683.03|687.11|683.11|686.79|682.79|22
1622603010000|2021-06-02 03:03:30|686.86|682.86|685.83|681.83|686.91|682.91|685.83|681.83|16
1622603020000|2021-06-02 03:03:40|685.87|681.87|685.84|681.84|685.9|681.9|685.73|681.73|22
1622603030000|2021-06-02 03:03:50|685.83|681.83|685.77|681.77|685.85|681.85|685.77|681.77|27
1622603040000|2021-06-02 03:04:00|685.8|681.8|686.68|682.68|686.69|682.69|685.78|681.78|28
1622603050000|2021-06-02 03:04:10|686.69|682.69|686.66|682.66|686.71|682.71|686.13|682.13|22
1622603060000|2021-06-02 03:04:20|686.51|682.51|687.14|683.14|687.14|683.14|686.3|682.3|28
1622603070000|2021-06-02 03:04:30|687.13|683.13|687.19|683.19|687.54|683.54|687.08|683.08|21
1622603080000|2021-06-02 03:04:40|687.22|683.22|687.41|683.41|687.41|683.41|687.16|683.16|17
1622603090000|2021-06-02 03:04:50|687.62|683.62|687.46|683.46|687.62|683.62|687.32|683.32|28
1622603100000|2021-06-02 03:05:00|687.41|683.41|687.31|683.31|687.44|683.44|687.28|683.28|19
1622603110000|2021-06-02 03:05:10|687.27|683.27|687.35|683.35|687.38|683.38|687.2|683.2|21
1622603120000|2021-06-02 03:05:20|687.36|683.36|687.62|683.62|687.62|683.62|687.24|683.24|23
1622603130000|2021-06-02 03:05:30|687.57|683.57|687.69|683.69|687.72|683.72|687.57|683.57|16
1622603140000|2021-06-02 03:05:40|687.76|683.76|688.02|684.02|688.14|684.14|687.76|683.76|14
1622603150000|2021-06-02 03:05:50|688.01|684.01|687.8|683.8|688.08|684.08|687.72|683.72|28
1622603160000|2021-06-02 03:06:00|687.78|683.78|688.22|684.22|688.22|684.22|687.73|683.73|23
1622603170000|2021-06-02 03:06:10|688.24|684.24|689.12|685.12|689.12|685.12|688.11|684.11|28
1622603180000|2021-06-02 03:06:20|689.14|685.14|689.36|685.36|689.36|685.36|689.11|685.11|19
1622603190000|2021-06-02 03:06:30|689.35|685.35|689.52|685.52|689.52|685.52|689.35|685.35|4
1622603200000|2021-06-02 03:06:40|689.5|685.5|689.72|685.72|689.74|685.74|689.5|685.5|10
1622603210000|2021-06-02 03:06:50|689.7|685.7|689.95|685.95|690.02|686.02|689.58|685.58|29
1622603220000|2021-06-02 03:07:00|689.99|685.99|689.75|685.75|689.99|685.99|689.62|685.62|26
1622603230000|2021-06-02 03:07:10|689.77|685.77|689.91|685.91|689.98|685.98|689.75|685.75|34
1622603240000|2021-06-02 03:07:20|689.94|685.94|689.95|685.95|690.17|686.17|689.85|685.85|26
1622603250000|2021-06-02 03:07:30|689.94|685.94|690.12|686.12|690.12|686.12|689.84|685.84|31
1622603260000|2021-06-02 03:07:40|690.11|686.11|691.34|687.34|691.52|687.52|690.1|686.1|30
1622603270000|2021-06-02 03:07:50|691.38|687.38|692.27|688.27|692.31|688.31|691.38|687.38|30
1622603280000|2021-06-02 03:08:00|692.31|688.31|691.98|687.98|692.31|688.31|691.74|687.74|24
1622603290000|2021-06-02 03:08:10|691.96|687.96|692.01|688.01|692.15|688.15|691.95|687.95|22
1622603300000|2021-06-02 03:08:20|692.17|688.17|692.12|688.12|692.21|688.21|692.03|688.03|19
1622603310000|2021-06-02 03:08:30|692.13|688.13|692.46|688.46|692.51|688.51|692.12|688.12|25
1622603320000|2021-06-02 03:08:40|692.47|688.47|693.05|689.05|693.05|689.05|692.4|688.4|28
1622603330000|2021-06-02 03:08:50|693.14|689.14|693.3|689.3|693.32|689.32|692.87|688.87|27
1622603340000|2021-06-02 03:09:00|693.32|689.32|693.33|689.33|693.35|689.35|693.17|689.17|28
1622603350000|2021-06-02 03:09:10|693.34|689.34|693.44|689.44|693.47|689.47|693.18|689.18|28
1622603360000|2021-06-02 03:09:20|693.37|689.37|693.14|689.14|693.47|689.47|693.03|689.03|23
1622603370000|2021-06-02 03:09:30|693.16|689.16|693.21|689.21|693.39|689.39|693.1|689.1|24
1622603380000|2021-06-02 03:09:40|693.2|689.2|693.11|689.11|693.21|689.21|693|689|29
1622603390000|2021-06-02 03:09:50|693.13|689.13|692.96|688.96|693.14|689.14|692.92|688.92|26
1622603400000|2021-06-02 03:10:00|692.91|688.91|692.4|688.4|692.91|688.91|692.4|688.4|24
1622603410000|2021-06-02 03:10:10|692.39|688.39|692.01|688.01|692.39|688.39|691.99|687.99|28
1622603420000|2021-06-02 03:10:20|692|688|692.2|688.2|692.32|688.32|691.97|687.97|29
1622603430000|2021-06-02 03:10:30|692.19|688.19|692.08|688.08|692.19|688.19|691.76|687.76|27
1622603440000|2021-06-02 03:10:40|692.24|688.24|692.4|688.4|692.49|688.49|692.15|688.15|19
1622603450000|2021-06-02 03:10:50|692.39|688.39|692.27|688.27|692.42|688.42|692.26|688.26|26
1622603460000|2021-06-02 03:11:00|692.26|688.26|691.99|687.99|692.29|688.29|691.99|687.99|24
1622603470000|2021-06-02 03:11:10|692|688|691.62|687.62|692|688|691.61|687.61|16
1622603480000|2021-06-02 03:11:20|691.61|687.61|691.99|687.99|691.99|687.99|691.6|687.6|25
1622603490000|2021-06-02 03:11:30|691.95|687.95|691.64|687.64|692.03|688.03|691.64|687.64|32
1622603500000|2021-06-02 03:11:40|691.87|687.87|691.93|687.93|691.93|687.93|691.72|687.72|24
1622603510000|2021-06-02 03:11:50|691.92|687.92|691.89|687.89|691.95|687.95|691.81|687.81|28
1622603520000|2021-06-02 03:12:00|691.88|687.88|692.29|688.29|692.29|688.29|691.85|687.85|32
1622603530000|2021-06-02 03:12:10|692.33|688.33|692.85|688.85|692.95|688.95|692.33|688.33|29
1622603540000|2021-06-02 03:12:20|692.96|688.96|693.43|689.43|693.44|689.44|692.96|688.96|23
1622603550000|2021-06-02 03:12:30|693.42|689.42|693.48|689.48|693.49|689.49|693.4|689.4|17
1622603560000|2021-06-02 03:12:40|693.49|689.49|693.39|689.39|693.59|689.59|693.36|689.36|24
1622603570000|2021-06-02 03:12:50|693.38|689.38|693.06|689.06|693.45|689.45|693.04|689.04|28
1622603580000|2021-06-02 03:13:00|693.05|689.05|693.02|689.02|693.11|689.11|692.97|688.97|28
1622603590000|2021-06-02 03:13:10|693.03|689.03|693.07|689.07|693.1|689.1|693.01|689.01|24
1622603600000|2021-06-02 03:13:20|693.05|689.05|692.87|688.87|693.08|689.08|692.7|688.7|30
1622603610000|2021-06-02 03:13:30|692.89|688.89|694.51|690.51|694.51|690.51|692.84|688.84|34
1622603620000|2021-06-02 03:13:40|694.83|690.83|694.32|690.32|694.83|690.83|694.31|690.31|31
1622603630000|2021-06-02 03:13:50|694.31|690.31|693.68|689.68|694.31|690.31|693.64|689.64|28
1622603640000|2021-06-02 03:14:00|693.67|689.67|693.86|689.86|693.9|689.9|693.61|689.61|26
1622603650000|2021-06-02 03:14:10|693.85|689.85|693.86|689.86|693.87|689.87|693.84|689.84|11
1622603660000|2021-06-02 03:14:20|693.88|689.88|693.71|689.71|694.03|690.03|693.69|689.69|25
1622603670000|2021-06-02 03:14:30|693.72|689.72|693.12|689.12|693.72|689.72|693.11|689.11|26
1622603680000|2021-06-02 03:14:40|693.09|689.09|693.29|689.29|693.3|689.3|693.08|689.08|24
1622603690000|2021-06-02 03:14:50|693.33|689.33|693.13|689.13|693.35|689.35|693.13|689.13|24
1622603700000|2021-06-02 03:15:00|693.12|689.12|693.93|689.93|693.93|689.93|693.07|689.07|31
1622603710000|2021-06-02 03:15:10|693.92|689.92|693.51|689.51|694.01|690.01|693.51|689.51|26
1622603720000|2021-06-02 03:15:20|693.52|689.52|693.35|689.35|693.52|689.52|693.32|689.32|25
1622603730000|2021-06-02 03:15:30|693.31|689.31|692.99|688.99|693.31|689.31|692.99|688.99|13
1622603740000|2021-06-02 03:15:40|692.98|688.98|692.73|688.73|692.98|688.98|692.72|688.72|17
1622603750000|2021-06-02 03:15:50|692.59|688.59|692.23|688.23|692.59|688.59|692.23|688.23|16
1622603760000|2021-06-02 03:16:00|692.2|688.2|692.23|688.23|692.23|688.23|692.17|688.17|13
1622603770000|2021-06-02 03:16:10|692.22|688.22|692.42|688.42|692.42|688.42|692.22|688.22|22
1622603780000|2021-06-02 03:16:20|692.52|688.52|692.66|688.66|692.77|688.77|692.47|688.47|32
1622603790000|2021-06-02 03:16:30|692.57|688.57|692.64|688.64|692.7|688.7|692.51|688.51|24
1622603800000|2021-06-02 03:16:40|692.59|688.59|692.79|688.79|692.79|688.79|692.59|688.59|12
1622603810000|2021-06-02 03:16:50|692.77|688.77|692.58|688.58|692.79|688.79|692.58|688.58|19
1622603820000|2021-06-02 03:17:00|692.59|688.59|692.65|688.65|692.68|688.68|692.54|688.54|23
1622603830000|2021-06-02 03:17:10|692.64|688.64|692.3|688.3|692.79|688.79|692.3|688.3|24
1622603840000|2021-06-02 03:17:20|692.29|688.29|691.89|687.89|692.31|688.31|691.77|687.77|22
1622603850000|2021-06-02 03:17:30|691.88|687.88|691.16|687.16|691.95|687.95|691.16|687.16|32
1622603860000|2021-06-02 03:17:40|691.2|687.2|691.2|687.2|691.21|687.21|691.1|687.1|24
1622603870000|2021-06-02 03:17:50|691.17|687.17|691.37|687.37|691.38|687.38|691.08|687.08|25
1622603880000|2021-06-02 03:18:00|691.31|687.31|691.92|687.92|691.93|687.93|691.31|687.31|23
1622603890000|2021-06-02 03:18:10|691.97|687.97|691.96|687.96|692.01|688.01|691.83|687.83|24
1622603900000|2021-06-02 03:18:20|691.97|687.97|691.98|687.98|692.02|688.02|691.93|687.93|18
1622603910000|2021-06-02 03:18:30|692|688|692.03|688.03|692.03|688.03|691.97|687.97|12
1622603920000|2021-06-02 03:18:40|692|688|691.84|687.84|692|688|691.84|687.84|33
1622603930000|2021-06-02 03:18:50|691.7|687.7|691.89|687.89|691.99|687.99|691.67|687.67|20
1622603940000|2021-06-02 03:19:00|691.9|687.9|691.59|687.59|691.9|687.9|691.51|687.51|28
1622603950000|2021-06-02 03:19:10|691.65|687.65|691.6|687.6|691.73|687.73|691.5|687.5|20
1622603960000|2021-06-02 03:19:20|691.58|687.58|691.3|687.3|691.67|687.67|691.29|687.29|26
1622603970000|2021-06-02 03:19:30|691.32|687.32|691.3|687.3|691.34|687.34|691.29|687.29|18
1622603980000|2021-06-02 03:19:40|691.31|687.31|691.47|687.47|691.47|687.47|691.26|687.26|22
1622603990000|2021-06-02 03:19:50|691.48|687.48|691.45|687.45|691.49|687.49|691.4|687.4|17
1622604000000|2021-06-02 03:20:00|691.42|687.42|692.74|688.74|692.89|688.89|691.42|687.42|24
1622604010000|2021-06-02 03:20:10|692.66|688.66|692.49|688.49|692.67|688.67|692.47|688.47|21
1622604020000|2021-06-02 03:20:20|692.51|688.51|692.82|688.82|692.94|688.94|692.5|688.5|20
1622604030000|2021-06-02 03:20:30|692.95|688.95|692.91|688.91|693.25|689.25|692.9|688.9|16
1622604040000|2021-06-02 03:20:40|693.2|689.2|693.21|689.21|693.31|689.31|692.86|688.86|25
1622604050000|2021-06-02 03:20:50|693.16|689.16|692.86|688.86|693.24|689.24|692.85|688.85|31
1622604060000|2021-06-02 03:21:00|692.82|688.82|693.07|689.07|693.08|689.08|692.72|688.72|29
1622604070000|2021-06-02 03:21:10|693.03|689.03|693.02|689.02|693.09|689.09|692.97|688.97|23
1622604080000|2021-06-02 03:21:20|693.01|689.01|693.1|689.1|693.12|689.12|693.01|689.01|16
1622604090000|2021-06-02 03:21:30|693.09|689.09|693.24|689.24|693.34|689.34|693.07|689.07|21
1622604100000|2021-06-02 03:21:40|693.21|689.21|693.16|689.16|693.27|689.27|693.16|689.16|27
1622604110000|2021-06-02 03:21:50|693.17|689.17|693.07|689.07|693.31|689.31|693.07|689.07|33
1622604120000|2021-06-02 03:22:00|693.04|689.04|693.27|689.27|693.27|689.27|693.02|689.02|18
1622604130000|2021-06-02 03:22:10|693.28|689.28|693.33|689.33|693.36|689.36|693.26|689.26|12
1622604140000|2021-06-02 03:22:20|693.32|689.32|693.26|689.26|693.33|689.33|693.25|689.25|24
1622604150000|2021-06-02 03:22:30|693.25|689.25|693.36|689.36|693.36|689.36|693.24|689.24|19
1622604160000|2021-06-02 03:22:40|693.34|689.34|693.28|689.28|693.36|689.36|693.25|689.25|21
1622604170000|2021-06-02 03:22:50|693.23|689.23|693.26|689.26|693.28|689.28|693.21|689.21|16
1622604180000|2021-06-02 03:23:00|693.22|689.22|692.91|688.91|693.23|689.23|692.9|688.9|28
1622604190000|2021-06-02 03:23:10|692.9|688.9|692.49|688.49|692.92|688.92|692.48|688.48|17
1622604200000|2021-06-02 03:23:20|692.51|688.51|692.78|688.78|692.78|688.78|692.29|688.29|23
1622604210000|2021-06-02 03:23:30|692.58|688.58|692.74|688.74|692.83|688.83|692.52|688.52|24
1622604220000|2021-06-02 03:23:40|692.71|688.71|692.67|688.67|692.78|688.78|692.67|688.67|16
1622604230000|2021-06-02 03:23:50|692.66|688.66|692.4|688.4|692.66|688.66|692.38|688.38|30
1622604240000|2021-06-02 03:24:00|692.42|688.42|693.27|689.27|693.27|689.27|692.41|688.41|25
1622604250000|2021-06-02 03:24:10|693.23|689.23|693.33|689.33|693.35|689.35|693.23|689.23|21
1622604260000|2021-06-02 03:24:20|693.32|689.32|693.08|689.08|693.32|689.32|693.06|689.06|18
1622604270000|2021-06-02 03:24:30|693.07|689.07|693.13|689.13|693.16|689.16|693.07|689.07|16
1622604280000|2021-06-02 03:24:40|693.11|689.11|692.8|688.8|693.11|689.11|692.74|688.74|22
1622604290000|2021-06-02 03:24:50|692.82|688.82|692.7|688.7|692.82|688.82|692.66|688.66|22
1622604300000|2021-06-02 03:25:00|692.71|688.71|692.83|688.83|692.86|688.86|692.68|688.68|24
1622604310000|2021-06-02 03:25:10|692.85|688.85|692.46|688.46|692.85|688.85|692.46|688.46|18
1622604320000|2021-06-02 03:25:20|692.45|688.45|692.23|688.23|692.45|688.45|692.23|688.23|13
1622604330000|2021-06-02 03:25:30|692.22|688.22|692.12|688.12|692.22|688.22|692.12|688.12|10
1622604340000|2021-06-02 03:25:40|692.13|688.13|692.01|688.01|692.14|688.14|692|688|15
1622604350000|2021-06-02 03:25:50|692.03|688.03|692.1|688.1|692.13|688.13|692|688|20
1622604360000|2021-06-02 03:26:00|692.09|688.09|692.13|688.13|692.15|688.15|692.09|688.09|14
1622604370000|2021-06-02 03:26:10|692.16|688.16|692.3|688.3|692.4|688.4|692.16|688.16|19
1622604380000|2021-06-02 03:26:20|692.27|688.27|692.3|688.3|692.38|688.38|692.05|688.05|20
1622604390000|2021-06-02 03:26:30|692.16|688.16|691.98|687.98|692.18|688.18|691.98|687.98|18
1622604400000|2021-06-02 03:26:40|692.12|688.12|691.99|687.99|692.17|688.17|691.98|687.98|13
1622604410000|2021-06-02 03:26:50|692.04|688.04|692.05|688.05|692.18|688.18|691.96|687.96|17
1622604420000|2021-06-02 03:27:00|692.04|688.04|692.02|688.02|692.05|688.05|692|688|14
1622604430000|2021-06-02 03:27:10|692.01|688.01|692.05|688.05|692.09|688.09|692|688|20
1622604440000|2021-06-02 03:27:20|692.07|688.07|692.09|688.09|692.11|688.11|692.03|688.03|20
1622604450000|2021-06-02 03:27:30|692.07|688.07|692.13|688.13|692.2|688.2|692.05|688.05|23
1622604460000|2021-06-02 03:27:40|692.1|688.1|692.11|688.11|692.2|688.2|692.02|688.02|25
1622604470000|2021-06-02 03:27:50|692.03|688.03|692.1|688.1|692.18|688.18|691.99|687.99|25
1622604480000|2021-06-02 03:28:00|692.05|688.05|690.85|686.85|692.05|688.05|690.5|686.5|33
1622604490000|2021-06-02 03:28:10|690.93|686.93|691.23|687.23|691.33|687.33|690.93|686.93|26
1622604500000|2021-06-02 03:28:20|691.21|687.21|691.32|687.32|691.36|687.36|691.2|687.2|26
1622604510000|2021-06-02 03:28:30|691.3|687.3|691.07|687.07|691.37|687.37|691.07|687.07|28
1622604520000|2021-06-02 03:28:40|691.1|687.1|691.14|687.14|691.27|687.27|691.06|687.06|25
1622604530000|2021-06-02 03:28:50|691.12|687.12|691.11|687.11|691.14|687.14|691.08|687.08|20
1622604540000|2021-06-02 03:29:00|691.08|687.08|690.81|686.81|691.15|687.15|690.8|686.8|12
1622604550000|2021-06-02 03:29:10|690.8|686.8|690.79|686.79|690.81|686.81|690.78|686.78|7
1622604560000|2021-06-02 03:29:20|690.8|686.8|690.85|686.85|690.89|686.89|690.8|686.8|9
1622604570000|2021-06-02 03:29:30|690.87|686.87|690.92|686.92|690.94|686.94|690.87|686.87|12
1622604580000|2021-06-02 03:29:40|690.95|686.95|691.1|687.1|691.13|687.13|690.95|686.95|22
1622604590000|2021-06-02 03:29:50|691.06|687.06|690.99|686.99|691.06|687.06|690.89|686.89|10
1622604600000|2021-06-02 03:30:00|690.96|686.96|691.49|687.49|691.55|687.55|690.94|686.94|24
1622604610000|2021-06-02 03:30:10|691.48|687.48|691.56|687.56|691.82|687.82|691.47|687.47|32
1622604620000|2021-06-02 03:30:20|691.57|687.57|691.18|687.18|691.61|687.61|691.18|687.18|29
1622604630000|2021-06-02 03:30:30|691.17|687.17|691.15|687.15|691.3|687.3|691.15|687.15|20
1622604640000|2021-06-02 03:30:40|691.12|687.12|690.66|686.66|691.19|687.19|690.66|686.66|22
1622604650000|2021-06-02 03:30:50|690.65|686.65|690.41|686.41|690.65|686.65|690.41|686.41|9
1622604660000|2021-06-02 03:31:00|690.31|686.31|690.02|686.02|690.31|686.31|690|686|25
1622604670000|2021-06-02 03:31:10|690.01|686.01|689.87|685.87|690.01|686.01|689.76|685.76|18
1622604680000|2021-06-02 03:31:20|689.82|685.82|689.83|685.83|689.97|685.97|689.79|685.79|16
1622604690000|2021-06-02 03:31:30|689.8|685.8|689.75|685.75|689.85|685.85|689.75|685.75|9
1622604700000|2021-06-02 03:31:40|689.7|685.7|689.3|685.3|689.7|685.7|689.3|685.3|17
1622604710000|2021-06-02 03:31:50|689.28|685.28|689.3|685.3|689.3|685.3|689.13|685.13|15
1622604720000|2021-06-02 03:32:00|689.31|685.31|689.28|685.28|689.42|685.42|689.1|685.1|25
1622604730000|2021-06-02 03:32:10|689.29|685.29|689.16|685.16|689.31|685.31|689.16|685.16|17
1622604740000|2021-06-02 03:32:20|689.13|685.13|689.13|685.13|689.22|685.22|689.09|685.09|21
1622604750000|2021-06-02 03:32:30|689.12|685.12|689.18|685.18|689.37|685.37|689.12|685.12|27
1622604760000|2021-06-02 03:32:40|689.22|685.22|689.11|685.11|689.28|685.28|689.11|685.11|28
1622604770000|2021-06-02 03:32:50|689.26|685.26|689.1|685.1|689.26|685.26|689.03|685.03|28
1622604780000|2021-06-02 03:33:00|689.11|685.11|688.69|684.69|689.11|685.11|688.58|684.58|16
1622604790000|2021-06-02 03:33:10|688.68|684.68|688.73|684.73|688.77|684.77|688.67|684.67|11
1622604800000|2021-06-02 03:33:20|688.7|684.7|688.82|684.82|688.85|684.85|688.7|684.7|26
1622604810000|2021-06-02 03:33:30|688.83|684.83|688.88|684.88|688.96|684.96|688.75|684.75|29
1622604820000|2021-06-02 03:33:40|688.95|684.95|688.9|684.9|688.95|684.95|688.81|684.81|23
1622604830000|2021-06-02 03:33:50|688.89|684.89|689.04|685.04|689.05|685.05|688.89|684.89|21
1622604840000|2021-06-02 03:34:00|689.05|685.05|688.94|684.94|689.06|685.06|688.86|684.86|23
1622604850000|2021-06-02 03:34:10|688.9|684.9|688.96|684.96|688.96|684.96|688.7|684.7|18
1622604860000|2021-06-02 03:34:20|688.94|684.94|689.06|685.06|689.15|685.15|688.79|684.79|21
1622604870000|2021-06-02 03:34:30|689.15|685.15|689.14|685.14|689.15|685.15|689.03|685.03|11
1622604880000|2021-06-02 03:34:40|689.13|685.13|689.05|685.05|689.15|685.15|689.05|685.05|8
1622604890000|2021-06-02 03:34:50|689.04|685.04|688.95|684.95|689.04|685.04|688.87|684.87|19
1622604900000|2021-06-02 03:35:00|688.96|684.96|689.82|685.82|690.08|686.08|688.89|684.89|21
1622604910000|2021-06-02 03:35:10|689.8|685.8|689.89|685.89|689.89|685.89|689.77|685.77|23
1622604920000|2021-06-02 03:35:20|689.87|685.87|690.06|686.06|690.19|686.19|689.87|685.87|13
1622604930000|2021-06-02 03:35:30|690.1|686.1|689.88|685.88|690.1|686.1|689.88|685.88|27
1622604940000|2021-06-02 03:35:40|689.82|685.82|689.9|685.9|689.92|685.92|689.82|685.82|15
1622604950000|2021-06-02 03:35:50|689.91|685.91|689.7|685.7|689.91|685.91|689.7|685.7|11
1622604960000|2021-06-02 03:36:00|689.68|685.68|689.86|685.86|689.86|685.86|689.68|685.68|18
1622604970000|2021-06-02 03:36:10|689.95|685.95|690.13|686.13|690.14|686.14|689.91|685.91|18
1622604980000|2021-06-02 03:36:20|690.05|686.05|690.11|686.11|690.35|686.35|690.05|686.05|28
1622604990000|2021-06-02 03:36:30|690.12|686.12|690.14|686.14|690.21|686.21|690.11|686.11|20
1622605000000|2021-06-02 03:36:40|690.13|686.13|689.93|685.93|690.21|686.21|689.92|685.92|23
1622605010000|2021-06-02 03:36:50|689.95|685.95|690.13|686.13|690.13|686.13|689.83|685.83|16
1622605020000|2021-06-02 03:37:00|690.12|686.12|690.07|686.07|690.16|686.16|689.89|685.89|17
1622605030000|2021-06-02 03:37:10|690.01|686.01|690.07|686.07|690.07|686.07|689.86|685.86|26
1622605040000|2021-06-02 03:37:20|690.11|686.11|690.13|686.13|690.13|686.13|690.05|686.05|16
1622605050000|2021-06-02 03:37:30|690.14|686.14|690.29|686.29|690.39|686.39|690.14|686.14|22
1622605060000|2021-06-02 03:37:40|690.2|686.2|690.15|686.15|690.2|686.2|690.12|686.12|14
1622605070000|2021-06-02 03:37:50|690.17|686.17|689.76|685.76|690.17|686.17|689.76|685.76|11
1622605080000|2021-06-02 03:38:00|689.58|685.58|689.72|685.72|689.73|685.73|689.53|685.53|24
1622605090000|2021-06-02 03:38:10|689.8|685.8|689.49|685.49|689.8|685.8|689.49|685.49|19
1622605100000|2021-06-02 03:38:20|689.5|685.5|689.47|685.47|689.5|685.5|689.47|685.47|6
1622605110000|2021-06-02 03:38:30|689.48|685.48|689.49|685.49|689.5|685.5|689.47|685.47|11
1622605120000|2021-06-02 03:38:40|689.5|685.5|689.77|685.77|689.89|685.89|689.5|685.5|24
1622605130000|2021-06-02 03:38:50|689.74|685.74|689.9|685.9|690.16|686.16|689.74|685.74|25
1622605140000|2021-06-02 03:39:00|689.92|685.92|690.46|686.46|690.46|686.46|689.83|685.83|23
1622605150000|2021-06-02 03:39:10|690.39|686.39|690.68|686.68|690.7|686.7|690.39|686.39|12
1622605160000|2021-06-02 03:39:20|690.72|686.72|690.83|686.83|690.83|686.83|690.72|686.72|13
1622605170000|2021-06-02 03:39:30|690.82|686.82|690.84|686.84|690.84|686.84|690.82|686.82|3
1622605180000|2021-06-02 03:39:40|690.85|686.85|690.87|686.87|690.9|686.9|690.85|686.85|9
1622605190000|2021-06-02 03:39:50|690.85|686.85|690.18|686.18|690.85|686.85|690.15|686.15|22
1622605200000|2021-06-02 03:40:00|690.19|686.19|690.19|686.19|690.22|686.22|690.14|686.14|16
1622605210000|2021-06-02 03:40:10|690.22|686.22|690.1|686.1|690.22|686.22|690.1|686.1|17
1622605220000|2021-06-02 03:40:20|690.11|686.11|690.01|686.01|690.11|686.11|689.98|685.98|6
1622605230000|2021-06-02 03:40:30|689.99|685.99|689.96|685.96|689.99|685.99|689.94|685.94|17
1622605240000|2021-06-02 03:40:40|689.95|685.95|690.12|686.12|690.17|686.17|689.95|685.95|15
1622605250000|2021-06-02 03:40:50|690.14|686.14|690.22|686.22|690.22|686.22|690.14|686.14|8
1622605260000|2021-06-02 03:41:00|690.23|686.23|690.39|686.39|690.59|686.59|690.23|686.23|23
1622605270000|2021-06-02 03:41:10|690.38|686.38|690.38|686.38|690.58|686.58|690.3|686.3|25
1622605280000|2021-06-02 03:41:20|690.4|686.4|690.41|686.41|690.45|686.45|690.39|686.39|21
1622605290000|2021-06-02 03:41:30|690.4|686.4|690.6|686.6|690.65|686.65|690.4|686.4|16
1622605300000|2021-06-02 03:41:40|690.61|686.61|691.16|687.16|691.16|687.16|690.61|686.61|16
1622605310000|2021-06-02 03:41:50|691.08|687.08|690.65|686.65|691.22|687.22|690.65|686.65|21
1622605320000|2021-06-02 03:42:00|690.66|686.66|690.04|686.04|690.66|686.66|690.03|686.03|25
1622605330000|2021-06-02 03:42:10|690.03|686.03|690.04|686.04|690.04|686.04|690.01|686.01|7
1622605340000|2021-06-02 03:42:20|690.03|686.03|689.94|685.94|690.04|686.04|689.92|685.92|13
1622605350000|2021-06-02 03:42:30|689.93|685.93|690.17|686.17|690.22|686.22|689.93|685.93|12
1622605360000|2021-06-02 03:42:40|690.13|686.13|690.01|686.01|690.13|686.13|690.01|686.01|10
1622605370000|2021-06-02 03:42:50|690.02|686.02|690|686|690.02|686.02|690|686|3
1622605380000|2021-06-02 03:43:00|690.01|686.01|690.16|686.16|690.16|686.16|690|686|13
1622605390000|2021-06-02 03:43:10|690.15|686.15|690.42|686.42|690.42|686.42|690.06|686.06|19
1622605400000|2021-06-02 03:43:20|690.43|686.43|689.93|685.93|690.43|686.43|689.93|685.93|27
1622605410000|2021-06-02 03:43:30|689.96|685.96|689.83|685.83|689.98|685.98|689.83|685.83|25
1622605420000|2021-06-02 03:43:40|689.84|685.84|689.71|685.71|689.87|685.87|689.71|685.71|20
1622605430000|2021-06-02 03:43:50|689.73|685.73|689.92|685.92|689.92|685.92|689.63|685.63|25
1622605440000|2021-06-02 03:44:00|689.95|685.95|690.01|686.01|690.14|686.14|689.95|685.95|26
1622605450000|2021-06-02 03:44:10|690.02|686.02|689.67|685.67|690.1|686.1|689.65|685.65|20
1622605460000|2021-06-02 03:44:20|689.66|685.66|689.27|685.27|689.66|685.66|689.27|685.27|14
1622605470000|2021-06-02 03:44:30|689.28|685.28|688.86|684.86|689.28|685.28|688.84|684.84|13
1622605480000|2021-06-02 03:44:40|688.87|684.87|688.97|684.97|688.97|684.97|688.81|684.81|23
1622605490000|2021-06-02 03:44:50|688.95|684.95|689.18|685.18|689.19|685.19|688.92|684.92|27
1622605500000|2021-06-02 03:45:00|689.2|685.2|689.91|685.91|689.91|685.91|689.18|685.18|15
1622605510000|2021-06-02 03:45:10|689.7|685.7|689.7|685.7|689.73|685.73|689.66|685.66|13
1622605520000|2021-06-02 03:45:20|689.69|685.69|690.05|686.05|690.05|686.05|689.54|685.54|24
1622605530000|2021-06-02 03:45:30|690.27|686.27|690.39|686.39|690.45|686.45|690.27|686.27|34
1622605540000|2021-06-02 03:45:40|690.37|686.37|690.45|686.45|690.6|686.6|690.37|686.37|20
1622605550000|2021-06-02 03:45:50|690.27|686.27|690.11|686.11|690.27|686.27|690.11|686.11|14
1622605560000|2021-06-02 03:46:00|690.12|686.12|690.46|686.46|690.46|686.46|690.12|686.12|16
1622605570000|2021-06-02 03:46:10|690.48|686.48|690.41|686.41|690.48|686.48|690.36|686.36|8
1622605580000|2021-06-02 03:46:20|690.4|686.4|690.34|686.34|690.51|686.51|690.28|686.28|22
1622605590000|2021-06-02 03:46:30|690.33|686.33|690.41|686.41|690.41|686.41|690.31|686.31|7
1622605600000|2021-06-02 03:46:40|690.31|686.31|690.32|686.32|690.35|686.35|690.31|686.31|8
1622605610000|2021-06-02 03:46:50|690.44|686.44|690.34|686.34|690.45|686.45|690.34|686.34|11
1622605620000|2021-06-02 03:47:00|690.36|686.36|690.36|686.36|690.36|686.36|690.33|686.33|13
1622605630000|2021-06-02 03:47:10|690.35|686.35|690.35|686.35|690.35|686.35|690.35|686.35|1
1622605640000|2021-06-02 03:47:20|690.36|686.36|690.37|686.37|690.37|686.37|690.32|686.32|14
1622605650000|2021-06-02 03:47:30|690.36|686.36|690.05|686.05|690.36|686.36|690.05|686.05|13
1622605660000|2021-06-02 03:47:40|690.06|686.06|690.16|686.16|690.17|686.17|690.06|686.06|18
1622605670000|2021-06-02 03:47:50|690.17|686.17|690.21|686.21|690.24|686.24|690.16|686.16|15
1622605680000|2021-06-02 03:48:00|690.2|686.2|690.21|686.21|690.22|686.22|690.2|686.2|6
1622605690000|2021-06-02 03:48:10|690.2|686.2|690.2|686.2|690.22|686.22|690.2|686.2|13
1622605700000|2021-06-02 03:48:20|690.19|686.19|690.22|686.22|690.24|686.24|690.18|686.18|19
1622605710000|2021-06-02 03:48:30|690.21|686.21|690.09|686.09|690.21|686.21|690.08|686.08|19
1622605720000|2021-06-02 03:48:40|690.08|686.08|689.95|685.95|690.09|686.09|689.95|685.95|7
1622605730000|2021-06-02 03:48:50|689.97|685.97|689.95|685.95|689.97|685.97|689.95|685.95|8
1622605740000|2021-06-02 03:49:00|689.94|685.94|689.35|685.35|689.94|685.94|689.27|685.27|15
1622605750000|2021-06-02 03:49:10|689.3|685.3|688.73|684.73|689.3|685.3|688.68|684.68|19
1622605760000|2021-06-02 03:49:20|688.74|684.74|688.64|684.64|688.77|684.77|688.64|684.64|11
1622605770000|2021-06-02 03:49:30|688.65|684.65|687.34|683.34|688.65|684.65|687.34|683.34|23
1622605780000|2021-06-02 03:49:40|687.36|683.36|687.27|683.27|687.39|683.39|687.24|683.24|21
1622605790000|2021-06-02 03:49:50|687.28|683.28|687.32|683.32|687.4|683.4|687.26|683.26|23
1622605800000|2021-06-02 03:50:00|687.27|683.27|687.18|683.18|687.27|683.27|687.14|683.14|9
1622605810000|2021-06-02 03:50:10|687.15|683.15|687.5|683.5|687.66|683.66|687.08|683.08|21
1622605820000|2021-06-02 03:50:20|687.44|683.44|688.25|684.25|688.25|684.25|687.44|683.44|23
1622605830000|2021-06-02 03:50:30|688.26|684.26|688.44|684.44|688.46|684.46|688.24|684.24|29
1622605840000|2021-06-02 03:50:40|688.45|684.45|688.42|684.42|688.51|684.51|688.31|684.31|20
1622605850000|2021-06-02 03:50:50|688.32|684.32|688.34|684.34|688.36|684.36|688.23|684.23|17
1622605860000|2021-06-02 03:51:00|688.33|684.33|689.06|685.06|689.13|685.13|688.33|684.33|29
1622605870000|2021-06-02 03:51:10|689.05|685.05|689.06|685.06|689.06|685.06|688.99|684.99|13
1622605880000|2021-06-02 03:51:20|689.07|685.07|689.09|685.09|689.24|685.24|689.02|685.02|19
1622605890000|2021-06-02 03:51:30|689.11|685.11|689.41|685.41|689.41|685.41|689.1|685.1|20
1622605900000|2021-06-02 03:51:40|689.42|685.42|689.41|685.41|689.45|685.45|689.35|685.35|25
1622605910000|2021-06-02 03:51:50|689.42|685.42|689.75|685.75|689.75|685.75|689.39|685.39|22
1622605920000|2021-06-02 03:52:00|689.76|685.76|689.74|685.74|689.81|685.81|689.7|685.7|24
1622605930000|2021-06-02 03:52:10|689.65|685.65|689.39|685.39|689.72|685.72|689.39|685.39|19
1622605940000|2021-06-02 03:52:20|689.34|685.34|689.24|685.24|689.34|685.34|689.24|685.24|7
1622605950000|2021-06-02 03:52:30|689.23|685.23|689.33|685.33|689.36|685.36|689.18|685.18|10
1622605960000|2021-06-02 03:52:40|689.34|685.34|689.37|685.37|689.45|685.45|689.34|685.34|17
1622605970000|2021-06-02 03:52:50|689.36|685.36|689.33|685.33|689.57|685.57|689.32|685.32|22
1622605980000|2021-06-02 03:53:00|689.37|685.37|689|685|689.37|685.37|688.99|684.99|16
1622605990000|2021-06-02 03:53:10|688.94|684.94|689.15|685.15|689.16|685.16|688.93|684.93|15
1622606000000|2021-06-02 03:53:20|689.14|685.14|689.07|685.07|689.15|685.15|689.05|685.05|12
1622606010000|2021-06-02 03:53:30|689.06|685.06|688.56|684.56|689.07|685.07|688.55|684.55|16
1622606020000|2021-06-02 03:53:40|688.57|684.57|688.69|684.69|688.81|684.81|688.57|684.57|25
1622606030000|2021-06-02 03:53:50|688.7|684.7|688.77|684.77|688.8|684.8|688.7|684.7|22
1622606040000|2021-06-02 03:54:00|688.76|684.76|689.35|685.35|689.35|685.35|688.65|684.65|29
1622606050000|2021-06-02 03:54:10|689.25|685.25|689.02|685.02|689.4|685.4|689.01|685.01|26
1622606060000|2021-06-02 03:54:20|689.05|685.05|689.21|685.21|689.29|685.29|689.02|685.02|21
1622606070000|2021-06-02 03:54:30|689.31|685.31|689.42|685.42|689.42|685.42|689.31|685.31|18
1622606080000|2021-06-02 03:54:40|689.43|685.43|689.28|685.28|689.43|685.43|689.26|685.26|16
1622606090000|2021-06-02 03:54:50|689.27|685.27|689.15|685.15|689.27|685.27|689.14|685.14|11
1622606100000|2021-06-02 03:55:00|689.14|685.14|689.08|685.08|689.14|685.14|689.06|685.06|19
1622606110000|2021-06-02 03:55:10|689.11|685.11|689.13|685.13|689.14|685.14|689.1|685.1|13
1622606120000|2021-06-02 03:55:20|689.11|685.11|689.11|685.11|689.14|685.14|689.06|685.06|20
1622606130000|2021-06-02 03:55:30|689.12|685.12|688.87|684.87|689.12|685.12|688.87|684.87|16
1622606140000|2021-06-02 03:55:40|688.84|684.84|688.78|684.78|688.84|684.84|688.71|684.71|19
1622606150000|2021-06-02 03:55:50|688.8|684.8|688.69|684.69|688.8|684.8|688.69|684.69|15
1622606160000|2021-06-02 03:56:00|688.72|684.72|688.22|684.22|688.74|684.74|688.22|684.22|17
1622606170000|2021-06-02 03:56:10|688.24|684.24|688.18|684.18|688.24|684.24|688.1|684.1|12
1622606180000|2021-06-02 03:56:20|688.19|684.19|688.14|684.14|688.23|684.23|688.12|684.12|26
1622606190000|2021-06-02 03:56:30|688.13|684.13|688.19|684.19|688.27|684.27|688.13|684.13|18
1622606200000|2021-06-02 03:56:40|688.26|684.26|688.24|684.24|688.33|684.33|688.22|684.22|24
1622606210000|2021-06-02 03:56:50|688.22|684.22|688.68|684.68|688.68|684.68|688.22|684.22|30
1622606220000|2021-06-02 03:57:00|688.7|684.7|688.62|684.62|688.77|684.77|688.56|684.56|21
1622606230000|2021-06-02 03:57:10|688.66|684.66|688.66|684.66|688.68|684.68|688.65|684.65|11
1622606240000|2021-06-02 03:57:20|688.67|684.67|688.46|684.46|688.73|684.73|688.44|684.44|24
1622606250000|2021-06-02 03:57:30|688.45|684.45|688.35|684.35|688.45|684.45|688.26|684.26|24
1622606260000|2021-06-02 03:57:40|688.33|684.33|688.14|684.14|688.34|684.34|688.14|684.14|19
1622606270000|2021-06-02 03:57:50|688.1|684.1|687.79|683.79|688.1|684.1|687.79|683.79|7
1622606280000|2021-06-02 03:58:00|687.81|683.81|687.82|683.82|687.92|683.92|687.78|683.78|23
1622606290000|2021-06-02 03:58:10|687.83|683.83|687.78|683.78|687.95|683.95|687.76|683.76|22
1622606300000|2021-06-02 03:58:20|687.79|683.79|687.37|683.37|687.79|683.79|687.37|683.37|19
1622606310000|2021-06-02 03:58:30|687.39|683.39|687.09|683.09|687.39|683.39|686.96|682.96|17
1622606320000|2021-06-02 03:58:40|687.15|683.15|687.1|683.1|687.15|683.15|687.07|683.07|11
1622606330000|2021-06-02 03:58:50|687.11|683.11|687.33|683.33|687.35|683.35|687.11|683.11|16
1622606340000|2021-06-02 03:59:00|687.32|683.32|686.98|682.98|687.32|683.32|686.96|682.96|23
1622606350000|2021-06-02 03:59:10|687|683|687.16|683.16|687.16|683.16|686.97|682.97|29
1622606360000|2021-06-02 03:59:20|687.15|683.15|687.47|683.47|687.47|683.47|687.13|683.13|17
1622606370000|2021-06-02 03:59:30|687.48|683.48|687.98|683.98|687.99|683.99|687.46|683.46|19
1622606380000|2021-06-02 03:59:40|687.88|683.88|687.73|683.73|687.94|683.94|687.7|683.7|21
1622606390000|2021-06-02 03:59:50|687.74|683.74|687.89|683.89|688.03|684.03|687.72|683.72|12
1622606400000|2021-06-02 04:00:00|687.74|683.74|688.46|684.46|688.46|684.46|687.74|683.74|28
1622606410000|2021-06-02 04:00:10|688.47|684.47|689.03|685.03|689.03|685.03|688.38|684.38|17
1622606420000|2021-06-02 04:00:20|689.05|685.05|689.25|685.25|689.25|685.25|688.99|684.99|28
1622606430000|2021-06-02 04:00:30|689.26|685.26|689.53|685.53|689.64|685.64|689.22|685.22|28
1622606440000|2021-06-02 04:00:40|689.51|685.51|689.88|685.88|689.88|685.88|689.51|685.51|19
1622606450000|2021-06-02 04:00:50|689.92|685.92|690.58|686.58|690.59|686.59|689.92|685.92|23
1622606460000|2021-06-02 04:01:00|690.59|686.59|690.65|686.65|690.68|686.68|690.58|686.58|15
1622606470000|2021-06-02 04:01:10|690.64|686.64|690.58|686.58|690.64|686.64|690.57|686.57|11
1622606480000|2021-06-02 04:01:20|690.57|686.57|690.42|686.42|690.6|686.6|690.11|686.11|27
1622606490000|2021-06-02 04:01:30|690.49|686.49|690.44|686.44|690.52|686.52|690.4|686.4|15
1622606500000|2021-06-02 04:01:40|690.45|686.45|690.43|686.43|690.49|686.49|690.38|686.38|17
1622606510000|2021-06-02 04:01:50|690.42|686.42|690.31|686.31|690.42|686.42|690.31|686.31|8
1622606520000|2021-06-02 04:02:00|690.29|686.29|690.33|686.33|690.33|686.33|690.23|686.23|11
1622606530000|2021-06-02 04:02:10|690.32|686.32|690.38|686.38|690.38|686.38|690.32|686.32|7
1622606540000|2021-06-02 04:02:20|690.34|686.34|690.38|686.38|690.38|686.38|690.33|686.33|6
1622606550000|2021-06-02 04:02:30|690.39|686.39|690.24|686.24|690.46|686.46|690.17|686.17|10
1622606560000|2021-06-02 04:02:40|690.26|686.26|690.3|686.3|690.3|686.3|690.2|686.2|12
1622606570000|2021-06-02 04:02:50|690.32|686.32|690.49|686.49|690.6|686.6|690.31|686.31|23
1622606580000|2021-06-02 04:03:00|690.48|686.48|691.12|687.12|691.12|687.12|690.44|686.44|25
1622606590000|2021-06-02 04:03:10|691.14|687.14|691.59|687.59|691.66|687.66|691.14|687.14|22
1622606600000|2021-06-02 04:03:20|691.6|687.6|691.61|687.61|691.68|687.68|691.6|687.6|20
1622606610000|2021-06-02 04:03:30|691.59|687.59|691.73|687.73|691.73|687.73|691.59|687.59|17
1622606620000|2021-06-02 04:03:40|691.7|687.7|691.66|687.66|691.75|687.75|691.62|687.62|20
1622606630000|2021-06-02 04:03:50|691.65|687.65|691.62|687.62|691.65|687.65|691.54|687.54|11
1622606640000|2021-06-02 04:04:00|691.61|687.61|691.57|687.57|691.65|687.65|691.51|687.51|12
1622606650000|2021-06-02 04:04:10|691.58|687.58|691.45|687.45|691.58|687.58|691.45|687.45|16
1622606660000|2021-06-02 04:04:20|691.5|687.5|691.23|687.23|691.5|687.5|691.15|687.15|19
1622606670000|2021-06-02 04:04:30|691.2|687.2|690.61|686.61|691.28|687.28|690.61|686.61|26
1622606680000|2021-06-02 04:04:40|690.6|686.6|690.59|686.59|690.66|686.66|690.58|686.58|11
1622606690000|2021-06-02 04:04:50|690.58|686.58|690.19|686.19|690.59|686.59|690.18|686.18|24
1622606700000|2021-06-02 04:05:00|690.18|686.18|690.13|686.13|690.25|686.25|690.13|686.13|20
1622606710000|2021-06-02 04:05:10|690.02|686.02|689.65|685.65|690.02|686.02|689.61|685.61|16
1622606720000|2021-06-02 04:05:20|689.63|685.63|689.19|685.19|689.77|685.77|689.08|685.08|13
1622606730000|2021-06-02 04:05:30|689.18|685.18|688.99|684.99|689.21|685.21|688.89|684.89|20
1622606740000|2021-06-02 04:05:40|688.97|684.97|688.91|684.91|689.01|685.01|688.86|684.86|22
1622606750000|2021-06-02 04:05:50|688.92|684.92|689.04|685.04|689.18|685.18|688.87|684.87|17
1622606760000|2021-06-02 04:06:00|689.05|685.05|689.09|685.09|689.1|685.1|689.03|685.03|14
1622606770000|2021-06-02 04:06:10|689.08|685.08|689.6|685.6|689.99|685.99|689.08|685.08|34
1622606780000|2021-06-02 04:06:20|689.67|685.67|689.27|685.27|689.71|685.71|689.12|685.12|27
1622606790000|2021-06-02 04:06:30|689.24|685.24|689.53|685.53|689.53|685.53|689.21|685.21|20
1622606800000|2021-06-02 04:06:40|689.54|685.54|689.27|685.27|689.54|685.54|689.27|685.27|8
1622606810000|2021-06-02 04:06:50|689.29|685.29|689.63|685.63|689.69|685.69|689.14|685.14|25
1622606820000|2021-06-02 04:07:00|689.67|685.67|689.67|685.67|689.69|685.69|689.62|685.62|15
1622606830000|2021-06-02 04:07:10|689.68|685.68|689.38|685.38|689.7|685.7|689.38|685.38|15
1622606840000|2021-06-02 04:07:20|689.39|685.39|689.37|685.37|689.41|685.41|689.37|685.37|11
1622606850000|2021-06-02 04:07:30|689.4|685.4|689.94|685.94|689.98|685.98|689.38|685.38|22
1622606860000|2021-06-02 04:07:40|689.95|685.95|689.94|685.94|690.05|686.05|689.94|685.94|23
1622606870000|2021-06-02 04:07:50|689.95|685.95|689.82|685.82|689.95|685.95|689.68|685.68|21
1622606880000|2021-06-02 04:08:00|689.8|685.8|689.66|685.66|689.8|685.8|689.66|685.66|8
1622606890000|2021-06-02 04:08:10|689.45|685.45|689.24|685.24|689.45|685.45|689.22|685.22|13
1622606900000|2021-06-02 04:08:20|689.18|685.18|689.56|685.56|689.56|685.56|689.18|685.18|15
1622606910000|2021-06-02 04:08:30|689.59|685.59|689.21|685.21|689.61|685.61|689.21|685.21|23
1622606920000|2021-06-02 04:08:40|689.23|685.23|689.08|685.08|689.24|685.24|689.02|685.02|19
1622606930000|2021-06-02 04:08:50|689.11|685.11|689.11|685.11|689.17|685.17|689.1|685.1|15
1622606940000|2021-06-02 04:09:00|689.08|685.08|689.21|685.21|689.21|685.21|689.04|685.04|25
1622606950000|2021-06-02 04:09:10|689.43|685.43|689.26|685.26|689.44|685.44|689.26|685.26|18
1622606960000|2021-06-02 04:09:20|689.29|685.29|689.08|685.08|689.3|685.3|689.06|685.06|20
1622606970000|2021-06-02 04:09:30|689.06|685.06|689.12|685.12|689.14|685.14|689.06|685.06|12
1622606980000|2021-06-02 04:09:40|689.11|685.11|689.17|685.17|689.19|685.19|689.1|685.1|10
1622606990000|2021-06-02 04:09:50|689.18|685.18|689.2|685.2|689.2|685.2|689.13|685.13|8
1622607000000|2021-06-02 04:10:00|689.18|685.18|689.18|685.18|689.21|685.21|689.17|685.17|7
1622607010000|2021-06-02 04:10:10|689.16|685.16|689.15|685.15|689.16|685.16|689.15|685.15|2
1622607020000|2021-06-02 04:10:20|689.11|685.11|689|685|689.12|685.12|688.96|684.96|15
1622607030000|2021-06-02 04:10:30|688.95|684.95|688.97|684.97|689.04|685.04|688.95|684.95|16
1622607040000|2021-06-02 04:10:40|688.96|684.96|688.59|684.59|688.97|684.97|688.39|684.39|16
1622607050000|2021-06-02 04:10:50|688.62|684.62|688.53|684.53|688.74|684.74|688.48|684.48|20
1622607060000|2021-06-02 04:11:00|688.54|684.54|689.1|685.1|689.13|685.13|688.54|684.54|26
1622607070000|2021-06-02 04:11:10|689.11|685.11|689.13|685.13|689.15|685.15|689.11|685.11|18
1622607080000|2021-06-02 04:11:20|689.14|685.14|689.48|685.48|689.52|685.52|689.14|685.14|24
1622607090000|2021-06-02 04:11:30|689.47|685.47|689.49|685.49|689.56|685.56|689.11|685.11|33
1622607100000|2021-06-02 04:11:40|689.5|685.5|689.55|685.55|689.59|685.59|689.5|685.5|28
1622607110000|2021-06-02 04:11:50|689.46|685.46|689.92|685.92|689.92|685.92|689.46|685.46|22
1622607120000|2021-06-02 04:12:00|689.9|685.9|689.59|685.59|689.93|685.93|689.54|685.54|23
1622607130000|2021-06-02 04:12:10|689.57|685.57|689.37|685.37|689.85|685.85|689.37|685.37|25
1622607140000|2021-06-02 04:12:20|689.53|685.53|689.62|685.62|689.66|685.66|689.37|685.37|23
1622607150000|2021-06-02 04:12:30|689.59|685.59|689.61|685.61|689.62|685.62|689.57|685.57|25
1622607160000|2021-06-02 04:12:40|689.62|685.62|689.44|685.44|689.62|685.62|689.37|685.37|23
1622607170000|2021-06-02 04:12:50|689.45|685.45|689.78|685.78|689.78|685.78|689.45|685.45|29
1622607180000|2021-06-02 04:13:00|689.77|685.77|689.68|685.68|689.77|685.77|689.68|685.68|20
1622607190000|2021-06-02 04:13:10|689.65|685.65|689.73|685.73|689.75|685.75|689.65|685.65|17
1622607200000|2021-06-02 04:13:20|689.71|685.71|689.62|685.62|689.71|685.71|689.52|685.52|19
1622607210000|2021-06-02 04:13:30|689.6|685.6|689.53|685.53|689.63|685.63|689.53|685.53|11
1622607220000|2021-06-02 04:13:40|689.41|685.41|689.55|685.55|689.57|685.57|689.35|685.35|23
1622607230000|2021-06-02 04:13:50|689.54|685.54|689.49|685.49|689.63|685.63|689.48|685.48|26
1622607240000|2021-06-02 04:14:00|689.53|685.53|689.57|685.57|689.61|685.61|689.47|685.47|24
1622607250000|2021-06-02 04:14:10|689.59|685.59|689.64|685.64|689.67|685.67|689.57|685.57|11
1622607260000|2021-06-02 04:14:20|689.62|685.62|689.42|685.42|689.65|685.65|689.41|685.41|17
1622607270000|2021-06-02 04:14:30|689.47|685.47|689.52|685.52|689.61|685.61|689.39|685.39|20
1622607280000|2021-06-02 04:14:40|689.55|685.55|689.41|685.41|689.55|685.55|689.4|685.4|23
1622607290000|2021-06-02 04:14:50|689.42|685.42|689.43|685.43|689.51|685.51|689.41|685.41|17
1622607300000|2021-06-02 04:15:00|689.41|685.41|689.19|685.19|689.41|685.41|689.18|685.18|22
1622607310000|2021-06-02 04:15:10|689.18|685.18|689.65|685.65|689.65|685.65|689.18|685.18|16
1622607320000|2021-06-02 04:15:20|689.57|685.57|689.56|685.56|689.59|685.59|689.45|685.45|19
1622607330000|2021-06-02 04:15:30|689.55|685.55|689.6|685.6|689.63|685.63|689.55|685.55|8
1622607340000|2021-06-02 04:15:40|689.5|685.5|690.05|686.05|690.06|686.06|689.5|685.5|17
1622607350000|2021-06-02 04:15:50|690.06|686.06|690.14|686.14|690.15|686.15|690.04|686.04|13
1622607360000|2021-06-02 04:16:00|690.19|686.19|690.11|686.11|690.19|686.19|690.09|686.09|8
1622607370000|2021-06-02 04:16:10|690.17|686.17|690.19|686.19|690.21|686.21|690.17|686.17|4
1622607380000|2021-06-02 04:16:20|690.26|686.26|690.36|686.36|690.36|686.36|690.26|686.26|15
1622607390000|2021-06-02 04:16:30|690.38|686.38|690.78|686.78|690.78|686.78|690.38|686.38|13
1622607400000|2021-06-02 04:16:40|690.83|686.83|691.02|687.02|691.02|687.02|690.83|686.83|4
1622607410000|2021-06-02 04:16:50|690.94|686.94|690.85|686.85|690.95|686.95|690.77|686.77|19
1622607420000|2021-06-02 04:17:00|690.84|686.84|691.46|687.46|691.46|687.46|690.84|686.84|19
1622607430000|2021-06-02 04:17:10|691.44|687.44|691.37|687.37|691.44|687.44|691.2|687.2|30
1622607440000|2021-06-02 04:17:20|691.41|687.41|691.76|687.76|691.85|687.85|691.41|687.41|28
1622607450000|2021-06-02 04:17:30|691.77|687.77|691.66|687.66|691.86|687.86|691.57|687.57|19
1622607460000|2021-06-02 04:17:40|691.68|687.68|691.93|687.93|691.93|687.93|691.67|687.67|18
1622607470000|2021-06-02 04:17:50|691.92|687.92|691.62|687.62|691.97|687.97|691.6|687.6|14
1622607480000|2021-06-02 04:18:00|691.57|687.57|691.58|687.58|691.62|687.62|691.57|687.57|16
1622607490000|2021-06-02 04:18:10|691.57|687.57|691.18|687.18|691.57|687.57|691.16|687.16|19
1622607500000|2021-06-02 04:18:20|691.17|687.17|691.28|687.28|691.28|687.28|691.17|687.17|10
1622607510000|2021-06-02 04:18:30|691.27|687.27|691.17|687.17|691.27|687.27|691.01|687.01|15
1622607520000|2021-06-02 04:18:40|691.1|687.1|691.12|687.12|691.13|687.13|691.1|687.1|11
1622607530000|2021-06-02 04:18:50|691.13|687.13|691.19|687.19|691.19|687.19|691.13|687.13|16
1622607540000|2021-06-02 04:19:00|691.18|687.18|690.59|686.59|691.24|687.24|690.59|686.59|22
1622607550000|2021-06-02 04:19:10|690.48|686.48|690.36|686.36|690.48|686.48|690.36|686.36|12
1622607560000|2021-06-02 04:19:20|690.47|686.47|690.53|686.53|690.53|686.53|690.42|686.42|13
1622607570000|2021-06-02 04:19:30|690.57|686.57|690.58|686.58|690.62|686.62|690.53|686.53|24
1622607580000|2021-06-02 04:19:40|690.55|686.55|690.51|686.51|690.59|686.59|690.49|686.49|21
1622607590000|2021-06-02 04:19:50|690.53|686.53|690.42|686.42|690.53|686.53|690.42|686.42|8
1622607600000|2021-06-02 04:20:00|690.41|686.41|690.88|686.88|690.88|686.88|690.41|686.41|21
1622607610000|2021-06-02 04:20:10|690.89|686.89|690.96|686.96|690.99|686.99|690.74|686.74|26
1622607620000|2021-06-02 04:20:20|691.17|687.17|691.17|687.17|691.2|687.2|691.11|687.11|15
1622607630000|2021-06-02 04:20:30|691.16|687.16|691.15|687.15|691.18|687.18|691.12|687.12|20
1622607640000|2021-06-02 04:20:40|691.13|687.13|691.38|687.38|691.39|687.39|691.13|687.13|17
1622607650000|2021-06-02 04:20:50|691.32|687.32|691.61|687.61|691.73|687.73|691.31|687.31|31
1622607660000|2021-06-02 04:21:00|691.66|687.66|691.76|687.76|691.8|687.8|691.66|687.66|18
1622607670000|2021-06-02 04:21:10|691.77|687.77|691.76|687.76|691.78|687.78|691.76|687.76|9
1622607680000|2021-06-02 04:21:20|691.77|687.77|691.95|687.95|691.97|687.97|691.76|687.76|19
1622607690000|2021-06-02 04:21:30|691.96|687.96|691.94|687.94|691.99|687.99|691.94|687.94|25
1622607700000|2021-06-02 04:21:40|691.9|687.9|691.78|687.78|692.1|688.1|691.67|687.67|35
1622607710000|2021-06-02 04:21:50|691.79|687.79|691.78|687.78|691.9|687.9|691.78|687.78|18
1622607720000|2021-06-02 04:22:00|691.79|687.79|691.6|687.6|691.84|687.84|691.47|687.47|28
1622607730000|2021-06-02 04:22:10|691.59|687.59|691.84|687.84|691.87|687.87|691.58|687.58|16
1622607740000|2021-06-02 04:22:20|691.83|687.83|691.7|687.7|691.88|687.88|691.53|687.53|29
1622607750000|2021-06-02 04:22:30|691.66|687.66|691.74|687.74|691.79|687.79|691.66|687.66|21
1622607760000|2021-06-02 04:22:40|691.72|687.72|691.69|687.69|691.8|687.8|691.67|687.67|29
1622607770000|2021-06-02 04:22:50|691.71|687.71|691.72|687.72|691.74|687.74|691.64|687.64|14
1622607780000|2021-06-02 04:23:00|691.69|687.69|691.34|687.34|691.71|687.71|691.33|687.33|21
1622607790000|2021-06-02 04:23:10|691.35|687.35|691.08|687.08|691.35|687.35|691.01|687.01|27
1622607800000|2021-06-02 04:23:20|691.07|687.07|691.12|687.12|691.25|687.25|691.06|687.06|24
1622607810000|2021-06-02 04:23:30|691.11|687.11|691.14|687.14|691.15|687.15|691.09|687.09|22
1622607820000|2021-06-02 04:23:40|691.13|687.13|691.13|687.13|691.19|687.19|691.11|687.11|14
1622607830000|2021-06-02 04:23:50|691.14|687.14|691.01|687.01|691.14|687.14|690.91|686.91|24
1622607840000|2021-06-02 04:24:00|691.02|687.02|690.75|686.75|691.07|687.07|690.75|686.75|22
1622607850000|2021-06-02 04:24:10|690.74|686.74|690.78|686.78|690.78|686.78|690.61|686.61|20
1622607860000|2021-06-02 04:24:20|690.76|686.76|690.8|686.8|690.8|686.8|690.71|686.71|16
1622607870000|2021-06-02 04:24:30|690.75|686.75|691.04|687.04|691.04|687.04|690.73|686.73|31
1622607880000|2021-06-02 04:24:40|691.06|687.06|690.96|686.96|691.06|687.06|690.89|686.89|22
1622607890000|2021-06-02 04:24:50|690.84|686.84|690.7|686.7|690.84|686.84|690.61|686.61|16
1622607900000|2021-06-02 04:25:00|690.61|686.61|690.46|686.46|690.61|686.61|690.42|686.42|26
1622607910000|2021-06-02 04:25:10|690.45|686.45|690.4|686.4|690.52|686.52|690.27|686.27|26
1622607920000|2021-06-02 04:25:20|690.42|686.42|690.42|686.42|690.5|686.5|690.41|686.41|16
1622607930000|2021-06-02 04:25:30|690.56|686.56|690.55|686.55|690.65|686.65|690.54|686.54|18
1622607940000|2021-06-02 04:25:40|690.56|686.56|690.56|686.56|690.6|686.6|690.5|686.5|19
1622607950000|2021-06-02 04:25:50|690.55|686.55|690.46|686.46|690.55|686.55|690.35|686.35|17
1622607960000|2021-06-02 04:26:00|690.47|686.47|690.38|686.38|690.5|686.5|690.35|686.35|19
1622607970000|2021-06-02 04:26:10|690.43|686.43|690.6|686.6|690.6|686.6|690.41|686.41|28
1622607980000|2021-06-02 04:26:20|690.57|686.57|690.41|686.41|690.64|686.64|690.41|686.41|23
1622607990000|2021-06-02 04:26:30|690.48|686.48|690.53|686.53|690.54|686.54|690.47|686.47|9
1622608000000|2021-06-02 04:26:40|690.52|686.52|690.52|686.52|690.52|686.52|690.52|686.52|1
1622608010000|2021-06-02 04:26:50|690.53|686.53|690.4|686.4|690.53|686.53|690.4|686.4|6
1622608020000|2021-06-02 04:27:00|690.41|686.41|691.35|687.35|691.37|687.37|690.41|686.41|30
1622608030000|2021-06-02 04:27:10|691.34|687.34|691.28|687.28|691.35|687.35|691.23|687.23|8
1622608040000|2021-06-02 04:27:20|691.3|687.3|691.52|687.52|691.54|687.54|691.27|687.27|24
1622608050000|2021-06-02 04:27:30|691.53|687.53|691.36|687.36|691.55|687.55|691.31|687.31|24
1622608060000|2021-06-02 04:27:40|691.41|687.41|691.59|687.59|691.6|687.6|691.41|687.41|21
1622608070000|2021-06-02 04:27:50|691.58|687.58|691.58|687.58|691.61|687.61|691.58|687.58|15
1622608080000|2021-06-02 04:28:00|691.59|687.59|691.66|687.66|691.66|687.66|691.59|687.59|7
1622608090000|2021-06-02 04:28:10|691.67|687.67|691.91|687.91|692.02|688.02|691.58|687.58|24
1622608100000|2021-06-02 04:28:20|691.92|687.92|692.1|688.1|692.1|688.1|691.91|687.91|15
1622608110000|2021-06-02 04:28:30|692.09|688.09|691.66|687.66|692.12|688.12|691.66|687.66|26
1622608120000|2021-06-02 04:28:40|691.75|687.75|691.71|687.71|692.04|688.04|691.63|687.63|28
1622608130000|2021-06-02 04:28:50|691.7|687.7|691.68|687.68|691.84|687.84|691.63|687.63|26
1622608140000|2021-06-02 04:29:00|691.75|687.75|691.82|687.82|691.84|687.84|691.75|687.75|18
1622608150000|2021-06-02 04:29:10|691.77|687.77|691.81|687.81|691.86|687.86|691.72|687.72|21
1622608160000|2021-06-02 04:29:20|691.73|687.73|691.82|687.82|691.82|687.82|691.73|687.73|20
1622608170000|2021-06-02 04:29:30|691.74|687.74|691.71|687.71|691.97|687.97|691.69|687.69|20
1622608180000|2021-06-02 04:29:40|691.74|687.74|691.79|687.79|691.79|687.79|691.7|687.7|12
1622608190000|2021-06-02 04:29:50|691.8|687.8|691.79|687.79|691.83|687.83|691.77|687.77|16
1622608200000|2021-06-02 04:30:00|691.8|687.8|692.6|688.6|692.6|688.6|691.79|687.79|30
1622608210000|2021-06-02 04:30:10|692.55|688.55|692.42|688.42|692.6|688.6|692.41|688.41|24
1622608220000|2021-06-02 04:30:20|692.43|688.43|692.14|688.14|692.47|688.47|692.14|688.14|17
1622608230000|2021-06-02 04:30:30|692.05|688.05|691.89|687.89|692.19|688.19|691.86|687.86|29
1622608240000|2021-06-02 04:30:40|691.85|687.85|691.85|687.85|691.87|687.87|691.82|687.82|15
1622608250000|2021-06-02 04:30:50|691.86|687.86|691.81|687.81|691.87|687.87|691.81|687.81|19
1622608260000|2021-06-02 04:31:00|691.82|687.82|691.67|687.67|691.85|687.85|691.67|687.67|17
1622608270000|2021-06-02 04:31:10|691.68|687.68|691.7|687.7|691.71|687.71|691.66|687.66|12
1622608280000|2021-06-02 04:31:20|691.73|687.73|691.77|687.77|691.78|687.78|691.73|687.73|6
1622608290000|2021-06-02 04:31:30|691.76|687.76|691.65|687.65|691.76|687.76|691.64|687.64|15
1622608300000|2021-06-02 04:31:40|691.63|687.63|691.37|687.37|691.66|687.66|691.35|687.35|16
1622608310000|2021-06-02 04:31:50|691.38|687.38|691.37|687.37|691.38|687.38|691.34|687.34|17
1622608320000|2021-06-02 04:32:00|691.38|687.38|691.42|687.42|691.54|687.54|691.13|687.13|18
1622608330000|2021-06-02 04:32:10|691.46|687.46|691.47|687.47|691.47|687.47|691.41|687.41|12
1622608340000|2021-06-02 04:32:20|691.45|687.45|691.57|687.57|691.58|687.58|691.45|687.45|22
1622608350000|2021-06-02 04:32:30|691.55|687.55|691.61|687.61|691.66|687.66|691.51|687.51|21
1622608360000|2021-06-02 04:32:40|691.62|687.62|691.68|687.68|691.71|687.71|691.58|687.58|16
1622608370000|2021-06-02 04:32:50|691.71|687.71|691.67|687.67|691.71|687.71|691.65|687.65|22
1622608380000|2021-06-02 04:33:00|691.69|687.69|691.39|687.39|691.71|687.71|691.39|687.39|17
1622608390000|2021-06-02 04:33:10|691.38|687.38|691.32|687.32|691.39|687.39|691.29|687.29|19
1622608400000|2021-06-02 04:33:20|691.34|687.34|691.56|687.56|691.59|687.59|691.34|687.34|26
1622608410000|2021-06-02 04:33:30|691.57|687.57|691.57|687.57|691.61|687.61|691.55|687.55|21
1622608420000|2021-06-02 04:33:40|691.58|687.58|691.59|687.59|691.64|687.64|691.57|687.57|15
1622608430000|2021-06-02 04:33:50|691.51|687.51|691.53|687.53|691.53|687.53|691.44|687.44|18
1622608440000|2021-06-02 04:34:00|691.52|687.52|691.64|687.64|691.76|687.76|691.51|687.51|21
1622608450000|2021-06-02 04:34:10|691.62|687.62|691.58|687.58|691.68|687.68|691.56|687.56|18
1622608460000|2021-06-02 04:34:20|691.57|687.57|691.55|687.55|691.62|687.62|691.48|687.48|23
1622608470000|2021-06-02 04:34:30|691.49|687.49|691.58|687.58|691.61|687.61|691.49|687.49|24
1622608480000|2021-06-02 04:34:40|691.55|687.55|691.49|687.49|691.55|687.55|691.45|687.45|12
1622608490000|2021-06-02 04:34:50|691.48|687.48|691.49|687.49|691.58|687.58|691.47|687.47|21
1622608500000|2021-06-02 04:35:00|691.5|687.5|691.59|687.59|691.62|687.62|691.5|687.5|18
1622608510000|2021-06-02 04:35:10|691.6|687.6|691.6|687.6|691.61|687.61|691.57|687.57|9
1622608520000|2021-06-02 04:35:20|691.59|687.59|691.42|687.42|691.62|687.62|691.4|687.4|17
1622608530000|2021-06-02 04:35:30|691.43|687.43|691.63|687.63|691.67|687.67|691.43|687.43|21
1622608540000|2021-06-02 04:35:40|691.64|687.64|691.6|687.6|691.65|687.65|691.51|687.51|26
1622608550000|2021-06-02 04:35:50|691.55|687.55|691.63|687.63|691.66|687.66|691.39|687.39|23
1622608560000|2021-06-02 04:36:00|691.6|687.6|691.5|687.5|691.7|687.7|691.46|687.46|22
1622608570000|2021-06-02 04:36:10|691.48|687.48|691.58|687.58|691.58|687.58|691.48|687.48|18
1622608580000|2021-06-02 04:36:20|691.57|687.57|691.61|687.61|691.7|687.7|691.55|687.55|23
1622608590000|2021-06-02 04:36:30|691.57|687.57|691.38|687.38|691.82|687.82|691.36|687.36|27
1622608600000|2021-06-02 04:36:40|691.37|687.37|691.34|687.34|691.46|687.46|691.3|687.3|17
1622608610000|2021-06-02 04:36:50|691.33|687.33|691.22|687.22|691.4|687.4|691.22|687.22|12
1622608620000|2021-06-02 04:37:00|691.21|687.21|690.82|686.82|691.29|687.29|690.82|686.82|24
1622608630000|2021-06-02 04:37:10|690.84|686.84|690.58|686.58|690.84|686.84|690.44|686.44|31
1622608640000|2021-06-02 04:37:20|690.55|686.55|690.38|686.38|690.62|686.62|690.36|686.36|21
1622608650000|2021-06-02 04:37:30|690.36|686.36|690.15|686.15|690.36|686.36|690.09|686.09|19
1622608660000|2021-06-02 04:37:40|690.14|686.14|690.04|686.04|690.14|686.14|690.04|686.04|14
1622608670000|2021-06-02 04:37:50|690.07|686.07|690.08|686.08|690.08|686.08|690.07|686.07|4
1622608680000|2021-06-02 04:38:00|690.07|686.07|690.17|686.17|690.2|686.2|690.05|686.05|20
1622608690000|2021-06-02 04:38:10|690.09|686.09|689.97|685.97|690.09|686.09|689.97|685.97|12
1622608700000|2021-06-02 04:38:20|690|686|690.06|686.06|690.2|686.2|689.94|685.94|32
1622608710000|2021-06-02 04:38:30|690.16|686.16|690.25|686.25|690.32|686.32|689.99|685.99|23
1622608720000|2021-06-02 04:38:40|690.21|686.21|690.21|686.21|690.28|686.28|690.05|686.05|23
1622608730000|2021-06-02 04:38:50|690.22|686.22|690.27|686.27|690.27|686.27|690.21|686.21|13
1622608740000|2021-06-02 04:39:00|690.26|686.26|690.25|686.25|690.28|686.28|690.19|686.19|20
1622608750000|2021-06-02 04:39:10|690.24|686.24|690.27|686.27|690.33|686.33|690.22|686.22|14
1622608760000|2021-06-02 04:39:20|690.21|686.21|690.18|686.18|690.24|686.24|690.18|686.18|9
1622608770000|2021-06-02 04:39:30|690.23|686.23|690.29|686.29|690.52|686.52|690.15|686.15|16
1622608780000|2021-06-02 04:39:40|690.28|686.28|690.17|686.17|690.31|686.31|690.15|686.15|14
1622608790000|2021-06-02 04:39:50|690.16|686.16|690.44|686.44|690.44|686.44|690.15|686.15|24
1622608800000|2021-06-02 04:40:00|690.43|686.43|690.37|686.37|690.43|686.43|690.29|686.29|23
1622608810000|2021-06-02 04:40:10|690.38|686.38|690.29|686.29|690.38|686.38|690.28|686.28|20
1622608820000|2021-06-02 04:40:20|690.32|686.32|690.35|686.35|690.38|686.38|690.12|686.12|21
1622608830000|2021-06-02 04:40:30|690.37|686.37|690.3|686.3|690.39|686.39|690.27|686.27|15
1622608840000|2021-06-02 04:40:40|690.28|686.28|690.27|686.27|690.34|686.34|690.19|686.19|18
1622608850000|2021-06-02 04:40:50|690.26|686.26|690.11|686.11|690.29|686.29|690.09|686.09|16
1622608860000|2021-06-02 04:41:00|690.09|686.09|689.96|685.96|690.5|686.5|689.96|685.96|9
1622608870000|2021-06-02 04:41:10|690.01|686.01|690|686|690.03|686.03|690|686|4
1622608880000|2021-06-02 04:41:20|690.02|686.02|690.01|686.01|690.02|686.02|690.01|686.01|8
1622608890000|2021-06-02 04:41:30|690.02|686.02|690.35|686.35|690.35|686.35|690.01|686.01|8
1622608900000|2021-06-02 04:41:40|690.34|686.34|690.07|686.07|690.34|686.34|690.05|686.05|10
1622608910000|2021-06-02 04:41:50|690.2|686.2|690.14|686.14|690.22|686.22|690.07|686.07|6
1622608920000|2021-06-02 04:42:00|690.09|686.09|690.07|686.07|690.22|686.22|690.07|686.07|15
1622608930000|2021-06-02 04:42:10|690.08|686.08|690.4|686.4|690.42|686.42|690.08|686.08|16
1622608940000|2021-06-02 04:42:20|690.41|686.41|690.25|686.25|690.41|686.41|690.18|686.18|16
1622608950000|2021-06-02 04:42:30|690.26|686.26|690.28|686.28|690.3|686.3|690.22|686.22|16
1622608960000|2021-06-02 04:42:40|690.25|686.25|690.19|686.19|690.27|686.27|690.19|686.19|7
1622608970000|2021-06-02 04:42:50|690.18|686.18|690.19|686.19|690.21|686.21|690.18|686.18|4
1622608980000|2021-06-02 04:43:00|690.18|686.18|689.64|685.64|690.18|686.18|689.64|685.64|19
1622608990000|2021-06-02 04:43:10|689.62|685.62|689.65|685.65|689.69|685.69|689.62|685.62|8
1622609000000|2021-06-02 04:43:20|689.66|685.66|689.46|685.46|689.77|685.77|689.4|685.4|20
1622609010000|2021-06-02 04:43:30|689.43|685.43|688.48|684.48|689.74|685.74|688.13|684.13|23
1622609020000|2021-06-02 04:43:40|688.51|684.51|688.51|684.51|688.51|684.51|688.51|684.51|1
1622609030000|2021-06-02 04:43:50|688.55|684.55|688.45|684.45|688.55|684.55|688.45|684.45|11
1622609040000|2021-06-02 04:44:00|688.42|684.42|687.99|683.99|688.43|684.43|687.96|683.96|28
1622609050000|2021-06-02 04:44:10|687.96|683.96|688.09|684.09|688.11|684.11|687.92|683.92|20
1622609060000|2021-06-02 04:44:20|688.04|684.04|688.22|684.22|688.22|684.22|688.04|684.04|23
1622609070000|2021-06-02 04:44:30|688.23|684.23|688.82|684.82|688.88|684.88|688.23|684.23|24
1622609080000|2021-06-02 04:44:40|688.8|684.8|688.59|684.59|688.85|684.85|688.46|684.46|29
1622609090000|2021-06-02 04:44:50|688.61|684.61|688.66|684.66|688.68|684.68|688.59|684.59|23
1622609100000|2021-06-02 04:45:00|688.65|684.65|688.48|684.48|688.73|684.73|688.45|684.45|24
1622609110000|2021-06-02 04:45:10|688.57|684.57|688.38|684.38|688.59|684.59|688.38|684.38|21
1622609120000|2021-06-02 04:45:20|688.37|684.37|687.81|683.81|688.38|684.38|687.81|683.81|25
1622609130000|2021-06-02 04:45:30|687.82|683.82|687.81|683.81|687.82|683.82|687.64|683.64|22
1622609140000|2021-06-02 04:45:40|687.87|683.87|687.97|683.97|688.12|684.12|687.83|683.83|26
1622609150000|2021-06-02 04:45:50|688.02|684.02|688.11|684.11|688.14|684.14|687.97|683.97|27
1622609160000|2021-06-02 04:46:00|688.07|684.07|688.35|684.35|688.39|684.39|688.07|684.07|19
1622609170000|2021-06-02 04:46:10|688.34|684.34|688.36|684.36|688.36|684.36|688.33|684.33|5
1622609180000|2021-06-02 04:46:20|688.33|684.33|688.37|684.37|688.37|684.37|688.3|684.3|18
1622609190000|2021-06-02 04:46:30|688.38|684.38|688.22|684.22|688.58|684.58|688.18|684.18|19
1622609200000|2021-06-02 04:46:40|688.24|684.24|688.47|684.47|688.61|684.61|688.24|684.24|24
1622609210000|2021-06-02 04:46:50|688.37|684.37|688.37|684.37|688.4|684.4|688.35|684.35|24
1622609220000|2021-06-02 04:47:00|688.58|684.58|688.34|684.34|688.58|684.58|688.34|684.34|17
1622609230000|2021-06-02 04:47:10|688.32|684.32|688.16|684.16|688.33|684.33|688.15|684.15|14
1622609240000|2021-06-02 04:47:20|688.15|684.15|688.07|684.07|688.16|684.16|688.01|684.01|24
1622609250000|2021-06-02 04:47:30|688.06|684.06|687.97|683.97|688.14|684.14|687.96|683.96|23
1622609260000|2021-06-02 04:47:40|687.85|683.85|687.91|683.91|687.97|683.97|687.84|683.84|19
1622609270000|2021-06-02 04:47:50|687.92|683.92|687.77|683.77|688.01|684.01|687.73|683.73|21
1622609280000|2021-06-02 04:48:00|687.78|683.78|687.93|683.93|688.14|684.14|687.76|683.76|33
1622609290000|2021-06-02 04:48:10|687.92|683.92|687.83|683.83|687.92|683.92|687.83|683.83|9
1622609300000|2021-06-02 04:48:20|687.81|683.81|687.94|683.94|687.94|683.94|687.8|683.8|27
1622609310000|2021-06-02 04:48:30|687.95|683.95|687.95|683.95|688.04|684.04|687.92|683.92|21
1622609320000|2021-06-02 04:48:40|687.98|683.98|687.92|683.92|688.02|684.02|687.9|683.9|21
1622609330000|2021-06-02 04:48:50|687.93|683.93|687.81|683.81|687.96|683.96|687.81|683.81|19
1622609340000|2021-06-02 04:49:00|687.78|683.78|687.94|683.94|687.94|683.94|687.78|683.78|15
1622609350000|2021-06-02 04:49:10|687.95|683.95|687.94|683.94|688|684|687.93|683.93|30
1622609360000|2021-06-02 04:49:20|687.98|683.98|688.01|684.01|688.1|684.1|687.94|683.94|25
1622609370000|2021-06-02 04:49:30|688.02|684.02|687.98|683.98|688.02|684.02|687.87|683.87|24
1622609380000|2021-06-02 04:49:40|687.99|683.99|688|684|688.07|684.07|687.93|683.93|23
1622609390000|2021-06-02 04:49:50|688.08|684.08|687.95|683.95|688.28|684.28|687.91|683.91|35
1622609400000|2021-06-02 04:50:00|687.94|683.94|688.01|684.01|688.11|684.11|687.89|683.89|19
1622609410000|2021-06-02 04:50:10|688|684|688.12|684.12|688.13|684.13|688|684|6
1622609420000|2021-06-02 04:50:20|688.11|684.11|688|684|688.11|684.11|687.99|683.99|8
1622609430000|2021-06-02 04:50:30|687.99|683.99|687.97|683.97|688|684|687.91|683.91|15
1622609440000|2021-06-02 04:50:40|688.08|684.08|688.08|684.08|688.09|684.09|688.07|684.07|6
1622609460000|2021-06-02 04:51:00|688.01|684.01|687.76|683.76|688.01|684.01|687.73|683.73|14
1622609470000|2021-06-02 04:51:10|687.69|683.69|687.85|683.85|687.97|683.97|687.69|683.69|19
1622609480000|2021-06-02 04:51:20|687.86|683.86|687.97|683.97|688|684|687.84|683.84|17
1622609490000|2021-06-02 04:51:30|687.95|683.95|687.93|683.93|688.1|684.1|687.93|683.93|13
1622609500000|2021-06-02 04:51:40|687.97|683.97|687.76|683.76|687.97|683.97|687.76|683.76|18
1622609510000|2021-06-02 04:51:50|687.82|683.82|688.01|684.01|688.01|684.01|687.76|683.76|7
1622609520000|2021-06-02 04:52:00|688.1|684.1|687.75|683.75|688.1|684.1|687.73|683.73|10
1622609530000|2021-06-02 04:52:10|687.72|683.72|687.57|683.57|687.76|683.76|687.46|683.46|13
1622609540000|2021-06-02 04:52:20|687.59|683.59|687.32|683.32|687.6|683.6|687.32|683.32|26
1622609550000|2021-06-02 04:52:30|687.33|683.33|687.34|683.34|687.38|683.38|687.22|683.22|23
1622609560000|2021-06-02 04:52:40|687.35|683.35|687.44|683.44|687.5|683.5|687.35|683.35|18
1622609570000|2021-06-02 04:52:50|687.54|683.54|687.42|683.42|687.58|683.58|687.38|683.38|14
1622609580000|2021-06-02 04:53:00|687.43|683.43|688.23|684.23|688.23|684.23|687.4|683.4|23
1622609590000|2021-06-02 04:53:10|688.22|684.22|688.38|684.38|688.42|684.42|688.18|684.18|7
1622609600000|2021-06-02 04:53:20|688.39|684.39|688.32|684.32|688.42|684.42|688.32|684.32|8
1622609610000|2021-06-02 04:53:30|688.36|684.36|688.48|684.48|688.57|684.57|688.36|684.36|14
1622609620000|2021-06-02 04:53:40|688.45|684.45|688.69|684.69|688.76|684.76|688.45|684.45|14
1622609630000|2021-06-02 04:53:50|688.78|684.78|688.59|684.59|688.79|684.79|688.57|684.57|14
1622609640000|2021-06-02 04:54:00|688.58|684.58|688.31|684.31|688.63|684.63|688.23|684.23|17
1622609650000|2021-06-02 04:54:10|688.28|684.28|688.27|684.27|688.3|684.3|688.27|684.27|11
1622609660000|2021-06-02 04:54:20|688.28|684.28|688.27|684.27|688.28|684.28|688.27|684.27|6
1622609670000|2021-06-02 04:54:30|688.29|684.29|688.4|684.4|688.41|684.41|688.29|684.29|17
1622609680000|2021-06-02 04:54:40|688.41|684.41|688.38|684.38|688.45|684.45|688.37|684.37|16
1622609690000|2021-06-02 04:54:50|688.39|684.39|688.32|684.32|688.4|684.4|688.29|684.29|12
1622609700000|2021-06-02 04:55:00|688.31|684.31|688.76|684.76|688.83|684.83|688.31|684.31|20
1622609710000|2021-06-02 04:55:10|688.77|684.77|688.81|684.81|688.81|684.81|688.74|684.74|13
1622609720000|2021-06-02 04:55:20|688.8|684.8|688.9|684.9|688.91|684.91|688.7|684.7|11
1622609730000|2021-06-02 04:55:30|688.91|684.91|688.86|684.86|688.92|684.92|688.86|684.86|5
1622609740000|2021-06-02 04:55:40|688.87|684.87|688.91|684.91|688.94|684.94|688.84|684.84|16
1622609750000|2021-06-02 04:55:50|688.92|684.92|688.92|684.92|688.92|684.92|688.92|684.92|1
1622609760000|2021-06-02 04:56:00|688.86|684.86|688.33|684.33|689.1|685.1|688.3|684.3|28
1622609770000|2021-06-02 04:56:10|688.32|684.32|688.6|684.6|688.6|684.6|688.32|684.32|20
1622609780000|2021-06-02 04:56:20|688.62|684.62|688.65|684.65|688.69|684.69|688.54|684.54|25
1622609790000|2021-06-02 04:56:30|688.64|684.64|688.57|684.57|688.71|684.71|688.49|684.49|24
1622609800000|2021-06-02 04:56:40|688.59|684.59|688.76|684.76|688.78|684.78|688.49|684.49|27
1622609810000|2021-06-02 04:56:50|688.77|684.77|689.03|685.03|689.08|685.08|688.64|684.64|25
1622609820000|2021-06-02 04:57:00|689.01|685.01|689.2|685.2|689.2|685.2|688.8|684.8|34
1622609830000|2021-06-02 04:57:10|689.21|685.21|689.08|685.08|689.21|685.21|689.03|685.03|21
1622609840000|2021-06-02 04:57:20|689.09|685.09|689.08|685.08|689.27|685.27|689.06|685.06|24
1622609850000|2021-06-02 04:57:30|689.11|685.11|689.14|685.14|689.22|685.22|689.08|685.08|19
1622609860000|2021-06-02 04:57:40|689.15|685.15|689.15|685.15|689.23|685.23|689.09|685.09|21
1622609870000|2021-06-02 04:57:50|689.14|685.14|688.71|684.71|689.14|685.14|688.66|684.66|28
1622609880000|2021-06-02 04:58:00|688.68|684.68|688.94|684.94|689.06|685.06|688.68|684.68|23
1622609890000|2021-06-02 04:58:10|688.93|684.93|688.91|684.91|688.95|684.95|688.88|684.88|22
1622609900000|2021-06-02 04:58:20|688.92|684.92|688.87|684.87|688.92|684.92|688.87|684.87|14
1622609910000|2021-06-02 04:58:30|688.85|684.85|688.37|684.37|688.85|684.85|688.31|684.31|13
1622609920000|2021-06-02 04:58:40|688.36|684.36|688.53|684.53|688.53|684.53|688.33|684.33|14
1622609930000|2021-06-02 04:58:50|688.52|684.52|688.39|684.39|688.52|684.52|688.38|684.38|15
1622609940000|2021-06-02 04:59:00|688.41|684.41|688.86|684.86|688.87|684.87|688.41|684.41|24
1622609950000|2021-06-02 04:59:10|688.7|684.7|688.68|684.68|688.79|684.79|688.58|684.58|19
1622609960000|2021-06-02 04:59:20|688.66|684.66|688.77|684.77|688.87|684.87|688.49|684.49|32
1622609970000|2021-06-02 04:59:30|688.84|684.84|688.63|684.63|688.87|684.87|688.61|684.61|20
1622609980000|2021-06-02 04:59:40|688.67|684.67|688.64|684.64|688.67|684.67|688.62|684.62|17
1622609990000|2021-06-02 04:59:50|688.63|684.63|688.66|684.66|688.69|684.69|688.63|684.63|15
1622610000000|2021-06-02 05:00:00|688.65|684.65|689.49|685.49|689.62|685.62|688.65|684.65|32
1622610010000|2021-06-02 05:00:10|689.59|685.59|689.71|685.71|689.71|685.71|689.59|685.59|14
1622610020000|2021-06-02 05:00:20|689.78|685.78|689.98|685.98|690.02|686.02|689.78|685.78|23
1622610030000|2021-06-02 05:00:30|690|686|690.18|686.18|690.18|686.18|689.9|685.9|14
1622610040000|2021-06-02 05:00:40|690.22|686.22|690.25|686.25|690.27|686.27|690.22|686.22|12
1622610050000|2021-06-02 05:00:50|690.26|686.26|690.4|686.4|690.43|686.43|690.26|686.26|20
1622610060000|2021-06-02 05:01:00|690.41|686.41|690.46|686.46|690.48|686.48|690.41|686.41|9
1622610070000|2021-06-02 05:01:10|690.48|686.48|690.44|686.44|690.48|686.48|690.43|686.43|13
1622610080000|2021-06-02 05:01:20|690.45|686.45|690.62|686.62|690.65|686.65|690.43|686.43|14
1622610090000|2021-06-02 05:01:30|690.6|686.6|690.4|686.4|690.72|686.72|690.38|686.38|25
1622610100000|2021-06-02 05:01:40|690.38|686.38|690.55|686.55|690.58|686.58|690.38|686.38|26
1622610110000|2021-06-02 05:01:50|690.54|686.54|690.86|686.86|690.86|686.86|690.48|686.48|27
1622610120000|2021-06-02 05:02:00|690.87|686.87|691.03|687.03|691.13|687.13|690.87|686.87|28
1622610130000|2021-06-02 05:02:10|691.02|687.02|690.97|686.97|691.04|687.04|690.93|686.93|12
1622610140000|2021-06-02 05:02:20|690.98|686.98|690.93|686.93|691.05|687.05|690.91|686.91|18
1622610150000|2021-06-02 05:02:30|690.8|686.8|690.78|686.78|690.82|686.82|690.54|686.54|20
1622610160000|2021-06-02 05:02:40|690.8|686.8|690.77|686.77|690.82|686.82|690.72|686.72|15
1622610170000|2021-06-02 05:02:50|690.76|686.76|690.45|686.45|690.76|686.76|690.45|686.45|15
1622610180000|2021-06-02 05:03:00|690.46|686.46|689.85|685.85|690.46|686.46|689.85|685.85|17
1622610190000|2021-06-02 05:03:10|689.84|685.84|689.82|685.82|690.04|686.04|689.51|685.51|16
1622610200000|2021-06-02 05:03:20|689.8|685.8|689.5|685.5|689.8|685.8|689.46|685.46|17
1622610210000|2021-06-02 05:03:30|689.49|685.49|689.92|685.92|690.03|686.03|689.43|685.43|28
1622610220000|2021-06-02 05:03:40|689.97|685.97|689.47|685.47|689.99|685.99|689.42|685.42|26
1622610230000|2021-06-02 05:03:50|689.38|685.38|689.14|685.14|689.38|685.38|689.12|685.12|24
1622610240000|2021-06-02 05:04:00|689.11|685.11|689.06|685.06|689.17|685.17|689.06|685.06|10
1622610250000|2021-06-02 05:04:10|689.07|685.07|689.13|685.13|689.17|685.17|689.07|685.07|22
1622610260000|2021-06-02 05:04:20|689.14|685.14|689.05|685.05|689.19|685.19|689.05|685.05|18
1622610270000|2021-06-02 05:04:30|689.04|685.04|689|685|689.06|685.06|689|685|7
1622610280000|2021-06-02 05:04:40|688.99|684.99|689.02|685.02|689.05|685.05|688.84|684.84|20
1622610290000|2021-06-02 05:04:50|689.03|685.03|689.26|685.26|689.38|685.38|689|685|27
1622610300000|2021-06-02 05:05:00|689.3|685.3|688.72|684.72|689.41|685.41|688.72|684.72|19
1622610310000|2021-06-02 05:05:10|688.61|684.61|688.85|684.85|688.85|684.85|688.51|684.51|23
1622610320000|2021-06-02 05:05:20|688.86|684.86|688.76|684.76|688.94|684.94|688.67|684.67|6
1622610330000|2021-06-02 05:05:30|688.75|684.75|688.67|684.67|688.94|684.94|688.67|684.67|16
1622610340000|2021-06-02 05:05:40|688.68|684.68|688.81|684.81|688.84|684.84|688.62|684.62|9
1622610350000|2021-06-02 05:05:50|688.82|684.82|688.9|684.9|688.91|684.91|688.76|684.76|12
1622610360000|2021-06-02 05:06:00|688.93|684.93|689.28|685.28|689.4|685.4|688.91|684.91|23
1622610370000|2021-06-02 05:06:10|689.27|685.27|689.6|685.6|689.6|685.6|689.27|685.27|23
1622610380000|2021-06-02 05:06:20|689.67|685.67|690.03|686.03|690.03|686.03|689.67|685.67|33
1622610390000|2021-06-02 05:06:30|690.02|686.02|690.2|686.2|690.2|686.2|690.02|686.02|26
1622610400000|2021-06-02 05:06:40|690.13|686.13|689.31|685.31|690.13|686.13|689.25|685.25|28
1622610410000|2021-06-02 05:06:50|689.28|685.28|689.2|685.2|689.31|685.31|689.19|685.19|9
1622610420000|2021-06-02 05:07:00|689.21|685.21|689.25|685.25|689.28|685.28|689.2|685.2|13
1622610430000|2021-06-02 05:07:10|689.26|685.26|689.21|685.21|689.31|685.31|689.21|685.21|9
1622610440000|2021-06-02 05:07:20|689.23|685.23|689.08|685.08|689.23|685.23|688.98|684.98|19
1622610450000|2021-06-02 05:07:30|689.07|685.07|689.03|685.03|689.1|685.1|688.98|684.98|21
1622610460000|2021-06-02 05:07:40|689.02|685.02|689.17|685.17|689.21|685.21|689.02|685.02|18
1622610470000|2021-06-02 05:07:50|689.21|685.21|689.15|685.15|689.21|685.21|689.15|685.15|10
1622610480000|2021-06-02 05:08:00|689.18|685.18|689.13|685.13|689.3|685.3|689.12|685.12|22
1622610490000|2021-06-02 05:08:10|689.24|685.24|689.22|685.22|689.24|685.24|689.14|685.14|22
1622610500000|2021-06-02 05:08:20|689.2|685.2|689.2|685.2|689.29|685.29|689.15|685.15|22
1622610510000|2021-06-02 05:08:30|689.21|685.21|689.04|685.04|689.33|685.33|689.04|685.04|27
1622610520000|2021-06-02 05:08:40|689.05|685.05|689.01|685.01|689.06|685.06|689|685|18
1622610530000|2021-06-02 05:08:50|689|685|689.23|685.23|689.23|685.23|688.9|684.9|12
1622610540000|2021-06-02 05:09:00|689.25|685.25|688.75|684.75|689.45|685.45|688.75|684.75|32
1622610550000|2021-06-02 05:09:10|688.81|684.81|688.75|684.75|688.96|684.96|688.67|684.67|27
1622610560000|2021-06-02 05:09:20|688.76|684.76|688.33|684.33|688.77|684.77|688.33|684.33|24
1622610570000|2021-06-02 05:09:30|688.36|684.36|688.18|684.18|688.42|684.42|688.18|684.18|21
1622610580000|2021-06-02 05:09:40|688.14|684.14|688.17|684.17|688.21|684.21|688.1|684.1|23
1622610590000|2021-06-02 05:09:50|688.16|684.16|687.96|683.96|688.2|684.2|687.95|683.95|9
1622610600000|2021-06-02 05:10:00|687.94|683.94|688.05|684.05|688.08|684.08|687.92|683.92|16
1622610610000|2021-06-02 05:10:10|687.93|683.93|687.62|683.62|688.03|684.03|687.6|683.6|19
1622610620000|2021-06-02 05:10:20|687.61|683.61|687.43|683.43|687.62|683.62|687.38|683.38|19
1622610630000|2021-06-02 05:10:30|687.41|683.41|687.75|683.75|687.75|683.75|687.41|683.41|26
1622610640000|2021-06-02 05:10:40|687.74|683.74|687.84|683.84|687.93|683.93|687.68|683.68|25
1622610650000|2021-06-02 05:10:50|687.92|683.92|687.98|683.98|688.01|684.01|687.83|683.83|24
1622610660000|2021-06-02 05:11:00|687.97|683.97|687.97|683.97|688.06|684.06|687.91|683.91|14
1622610670000|2021-06-02 05:11:10|687.93|683.93|687.84|683.84|687.97|683.97|687.81|683.81|20
1622610680000|2021-06-02 05:11:20|687.85|683.85|687.9|683.9|687.9|683.9|687.74|683.74|15
1622610690000|2021-06-02 05:11:30|687.87|683.87|687.7|683.7|687.93|683.93|687.7|683.7|21
1622610700000|2021-06-02 05:11:40|687.72|683.72|687.61|683.61|687.72|683.72|687.59|683.59|20
1622610710000|2021-06-02 05:11:50|687.58|683.58|687.52|683.52|687.6|683.6|687.52|683.52|10
1622610720000|2021-06-02 05:12:00|687.55|683.55|687.45|683.45|687.58|683.58|687.45|683.45|9
1622610730000|2021-06-02 05:12:10|687.46|683.46|687.45|683.45|687.46|683.46|687.45|683.45|4
1622610740000|2021-06-02 05:12:20|687.44|683.44|687.28|683.28|687.44|683.44|687.24|683.24|17
1622610750000|2021-06-02 05:12:30|687.29|683.29|687.18|683.18|687.32|683.32|687.18|683.18|15
1622610760000|2021-06-02 05:12:40|687.1|683.1|687.15|683.15|687.24|683.24|687.09|683.09|23
1622610770000|2021-06-02 05:12:50|687.09|683.09|687.05|683.05|687.1|683.1|687.04|683.04|26
1622610780000|2021-06-02 05:13:00|687.06|683.06|687.04|683.04|687.06|683.06|686.96|682.96|14
1622610790000|2021-06-02 05:13:10|687.03|683.03|687.06|683.06|687.11|683.11|687.03|683.03|25
1622610800000|2021-06-02 05:13:20|687.05|683.05|687.1|683.1|687.1|683.1|687.05|683.05|16
1622610810000|2021-06-02 05:13:30|687.11|683.11|687.11|683.11|687.12|683.12|687.08|683.08|16
1622610820000|2021-06-02 05:13:40|687.12|683.12|687.15|683.15|687.16|683.16|687.08|683.08|10
1622610830000|2021-06-02 05:13:50|687.16|683.16|687.2|683.2|687.21|683.21|687.16|683.16|8
1622610840000|2021-06-02 05:14:00|687.21|683.21|687.08|683.08|687.21|683.21|687.08|683.08|12
1622610850000|2021-06-02 05:14:10|687.07|683.07|687.13|683.13|687.15|683.15|687.07|683.07|12
1622610860000|2021-06-02 05:14:20|687.15|683.15|687.16|683.16|687.16|683.16|687.14|683.14|10
1622610870000|2021-06-02 05:14:30|687.17|683.17|687.04|683.04|687.17|683.17|686.97|682.97|11
1622610880000|2021-06-02 05:14:40|687.02|683.02|686.98|682.98|687.02|683.02|686.97|682.97|7
1622610890000|2021-06-02 05:14:50|686.99|682.99|686.91|682.91|686.99|682.99|686.91|682.91|11
1622610900000|2021-06-02 05:15:00|686.85|682.85|687.03|683.03|687.08|683.08|686.85|682.85|25
1622610910000|2021-06-02 05:15:10|687.02|683.02|687.05|683.05|687.08|683.08|686.94|682.94|13
1622610920000|2021-06-02 05:15:20|687.08|683.08|687.02|683.02|687.09|683.09|687.02|683.02|16
1622610930000|2021-06-02 05:15:30|687.03|683.03|687.1|683.1|687.1|683.1|687.03|683.03|12
1622610940000|2021-06-02 05:15:40|687.08|683.08|687.05|683.05|687.1|683.1|687.04|683.04|13
1622610950000|2021-06-02 05:15:50|687.06|683.06|687.04|683.04|687.1|683.1|687.04|683.04|7
1622610960000|2021-06-02 05:16:00|687.05|683.05|687.31|683.31|687.31|683.31|687.02|683.02|6
1622610970000|2021-06-02 05:16:10|687.34|683.34|687.69|683.69|687.69|683.69|687.31|683.31|22
1622610980000|2021-06-02 05:16:20|687.68|683.68|687.48|683.48|687.71|683.71|687.48|683.48|12
1622610990000|2021-06-02 05:16:30|687.4|683.4|687.51|683.51|687.53|683.53|687.4|683.4|16
1622611000000|2021-06-02 05:16:40|687.52|683.52|687.72|683.72|687.72|683.72|687.5|683.5|8
1622611010000|2021-06-02 05:16:50|687.67|683.67|687.57|683.57|687.68|683.68|687.57|683.57|6
1622611020000|2021-06-02 05:17:00|687.58|683.58|687.73|683.73|687.74|683.74|687.58|683.58|12
1622611030000|2021-06-02 05:17:10|687.72|683.72|687.96|683.96|687.96|683.96|687.7|683.7|8
1622611040000|2021-06-02 05:17:20|687.97|683.97|687.96|683.96|687.97|683.97|687.96|683.96|2
1622611050000|2021-06-02 05:17:30|687.97|683.97|688.16|684.16|688.16|684.16|687.95|683.95|12
1622611060000|2021-06-02 05:17:40|688.17|684.17|688.14|684.14|688.25|684.25|688.06|684.06|16
1622611070000|2021-06-02 05:17:50|688.15|684.15|688|684|688.21|684.21|687.88|683.88|19
1622611080000|2021-06-02 05:18:00|687.99|683.99|688|684|688.12|684.12|687.99|683.99|16
1622611090000|2021-06-02 05:18:10|688.01|684.01|688.06|684.06|688.15|684.15|688.01|684.01|18
1622611100000|2021-06-02 05:18:20|688.05|684.05|687.98|683.98|688.07|684.07|687.97|683.97|16
1622611110000|2021-06-02 05:18:30|688.02|684.02|687.76|683.76|688.16|684.16|687.72|683.72|24
1622611120000|2021-06-02 05:18:40|687.7|683.7|687.77|683.77|687.77|683.77|687.52|683.52|20
1622611130000|2021-06-02 05:18:50|687.76|683.76|687.82|683.82|687.86|683.86|687.76|683.76|18
1622611140000|2021-06-02 05:19:00|687.81|683.81|687.69|683.69|687.82|683.82|687.68|683.68|10
1622611150000|2021-06-02 05:19:10|687.7|683.7|687.55|683.55|687.7|683.7|687.55|683.55|16
1622611160000|2021-06-02 05:19:20|687.57|683.57|687.6|683.6|687.6|683.6|687.57|683.57|2
1622611170000|2021-06-02 05:19:30|687.58|683.58|687.6|683.6|687.6|683.6|687.58|683.58|4
1622611180000|2021-06-02 05:19:40|687.58|683.58|687.59|683.59|687.68|683.68|687.58|683.58|9
1622611190000|2021-06-02 05:19:50|687.6|683.6|687.71|683.71|687.72|683.72|687.6|683.6|4
1622611200000|2021-06-02 05:20:00|687.82|683.82|687.97|683.97|687.98|683.98|687.82|683.82|14
1622611210000|2021-06-02 05:20:10|687.98|683.98|687.98|683.98|688.03|684.03|687.97|683.97|9
1622611220000|2021-06-02 05:20:20|687.97|683.97|687.94|683.94|687.97|683.97|687.94|683.94|6
1622611230000|2021-06-02 05:20:30|687.95|683.95|687.91|683.91|687.96|683.96|687.91|683.91|13
1622611240000|2021-06-02 05:20:40|687.92|683.92|688.39|684.39|688.62|684.62|687.92|683.92|29
1622611250000|2021-06-02 05:20:50|688.37|684.37|688.31|684.31|688.5|684.5|688.25|684.25|29
1622611260000|2021-06-02 05:21:00|688.36|684.36|688.33|684.33|688.53|684.53|688.28|684.28|27
1622611270000|2021-06-02 05:21:10|688.34|684.34|688.13|684.13|688.37|684.37|688.08|684.08|36
1622611280000|2021-06-02 05:21:20|688.17|684.17|687.66|683.66|688.17|684.17|687.64|683.64|25
1622611290000|2021-06-02 05:21:30|687.67|683.67|687.69|683.69|687.76|683.76|687.66|683.66|18
1622611300000|2021-06-02 05:21:40|687.7|683.7|687.76|683.76|687.93|683.93|687.7|683.7|19
1622611310000|2021-06-02 05:21:50|687.77|683.77|687.8|683.8|687.82|683.82|687.69|683.69|18
1622611320000|2021-06-02 05:22:00|687.81|683.81|687.42|683.42|687.81|683.81|687.42|683.42|23
1622611330000|2021-06-02 05:22:10|687.36|683.36|687.31|683.31|687.37|683.37|687.31|683.31|12
1622611340000|2021-06-02 05:22:20|687.32|683.32|687.57|683.57|687.65|683.65|687.31|683.31|27
1622611350000|2021-06-02 05:22:30|687.56|683.56|687.6|683.6|687.63|683.63|687.56|683.56|16
1622611360000|2021-06-02 05:22:40|687.58|683.58|687.77|683.77|687.77|683.77|687.53|683.53|27
1622611370000|2021-06-02 05:22:50|687.83|683.83|687.99|683.99|688|684|687.8|683.8|24
1622611380000|2021-06-02 05:23:00|688.01|684.01|687.59|683.59|688.01|684.01|687.59|683.59|9
1622611390000|2021-06-02 05:23:10|687.6|683.6|687.46|683.46|687.6|683.6|687.45|683.45|16
1622611400000|2021-06-02 05:23:20|687.47|683.47|687.46|683.46|687.47|683.47|687.45|683.45|19
1622611410000|2021-06-02 05:23:30|687.47|683.47|687.09|683.09|687.49|683.49|687.08|683.08|20
1622611420000|2021-06-02 05:23:40|687.14|683.14|687.24|683.24|687.26|683.26|687.11|683.11|13
1622611430000|2021-06-02 05:23:50|687.23|683.23|687.13|683.13|687.23|683.23|687.07|683.07|15
1622611440000|2021-06-02 05:24:00|687.15|683.15|686.94|682.94|687.22|683.22|686.91|682.91|27
1622611450000|2021-06-02 05:24:10|686.92|682.92|687.05|683.05|687.05|683.05|686.91|682.91|23
1622611460000|2021-06-02 05:24:20|687.03|683.03|687.04|683.04|687.06|683.06|686.96|682.96|13
1622611470000|2021-06-02 05:24:30|687.08|683.08|687.08|683.08|687.11|683.11|687.05|683.05|23
1622611480000|2021-06-02 05:24:40|687.09|683.09|687.07|683.07|687.09|683.09|687.06|683.06|19
1622611490000|2021-06-02 05:24:50|687.08|683.08|687.07|683.07|687.11|683.11|687.06|683.06|16
1622611500000|2021-06-02 05:25:00|687.08|683.08|687.03|683.03|687.08|683.08|687.01|683.01|8
1622611510000|2021-06-02 05:25:10|687.02|683.02|687.03|683.03|687.05|683.05|686.95|682.95|18
1622611520000|2021-06-02 05:25:20|687.02|683.02|687.48|683.48|687.51|683.51|686.99|682.99|31
1622611530000|2021-06-02 05:25:30|687.47|683.47|687.3|683.3|687.57|683.57|687.3|683.3|31
1622611540000|2021-06-02 05:25:40|687.38|683.38|687.19|683.19|687.54|683.54|687.07|683.07|25
1622611550000|2021-06-02 05:25:50|687.34|683.34|687.35|683.35|687.65|683.65|687.32|683.32|30
1622611560000|2021-06-02 05:26:00|687.34|683.34|687.42|683.42|687.53|683.53|687.31|683.31|27
1622611570000|2021-06-02 05:26:10|687.36|683.36|687.43|683.43|687.43|683.43|687.29|683.29|29
1622611580000|2021-06-02 05:26:20|687.37|683.37|687.46|683.46|687.51|683.51|687.32|683.32|22
1622611590000|2021-06-02 05:26:30|687.47|683.47|687.37|683.37|687.47|683.47|687.33|683.33|20
1622611600000|2021-06-02 05:26:40|687.35|683.35|687.18|683.18|687.45|683.45|687.15|683.15|20
1622611610000|2021-06-02 05:26:50|687.16|683.16|687.22|683.22|687.28|683.28|687.16|683.16|18
1622611620000|2021-06-02 05:27:00|687.21|683.21|687.14|683.14|687.21|683.21|687.12|683.12|21
1622611630000|2021-06-02 05:27:10|687.15|683.15|687.14|683.14|687.15|683.15|687.13|683.13|11
1622611640000|2021-06-02 05:27:20|687.13|683.13|687.18|683.18|687.23|683.23|687.12|683.12|22
1622611650000|2021-06-02 05:27:30|687.15|683.15|687.18|683.18|687.23|683.23|687.15|683.15|22
1622611660000|2021-06-02 05:27:40|687.19|683.19|687.21|683.21|687.26|683.26|687.15|683.15|26
1622611670000|2021-06-02 05:27:50|687.17|683.17|687.17|683.17|687.2|683.2|687.17|683.17|10
1622611680000|2021-06-02 05:28:00|687.23|683.23|687.05|683.05|687.23|683.23|687.05|683.05|22
1622611690000|2021-06-02 05:28:10|686.98|682.98|686.97|682.97|687.02|683.02|686.96|682.96|12
1622611700000|2021-06-02 05:28:20|687|683|686.9|682.9|687.03|683.03|686.9|682.9|16
1622611710000|2021-06-02 05:28:30|686.94|682.94|686.93|682.93|686.99|682.99|686.91|682.91|18
1622611720000|2021-06-02 05:28:40|686.96|682.96|686.95|682.95|686.98|682.98|686.92|682.92|13
1622611730000|2021-06-02 05:28:50|686.97|682.97|687.01|683.01|687.01|683.01|686.93|682.93|12
1622611740000|2021-06-02 05:29:00|687.03|683.03|687.04|683.04|687.05|683.05|686.96|682.96|21
1622611750000|2021-06-02 05:29:10|687.02|683.02|686.92|682.92|687.06|683.06|686.91|682.91|21
1622611760000|2021-06-02 05:29:20|686.91|682.91|686.73|682.73|686.96|682.96|686.7|682.7|19
1622611770000|2021-06-02 05:29:30|686.7|682.7|686.68|682.68|686.7|682.7|686.67|682.67|11
1622611780000|2021-06-02 05:29:40|686.67|682.67|686.63|682.63|686.68|682.68|686.63|682.63|11
1622611790000|2021-06-02 05:29:50|686.64|682.64|686.64|682.64|686.64|682.64|686.63|682.63|5
1622611800000|2021-06-02 05:30:00|686.63|682.63|686.35|682.35|686.64|682.64|686.34|682.34|13
1622611810000|2021-06-02 05:30:10|686.37|682.37|686.38|682.38|686.38|682.38|686.37|682.37|4
1622611820000|2021-06-02 05:30:20|686.34|682.34|686.21|682.21|686.34|682.34|686.19|682.19|9
1622611830000|2021-06-02 05:30:30|686.2|682.2|686|682|686.2|682.2|686|682|12
1622611840000|2021-06-02 05:30:40|685.99|681.99|686|682|686.03|682.03|685.98|681.98|8
1622611850000|2021-06-02 05:30:50|685.98|681.98|685.65|681.65|686.02|682.02|685.65|681.65|13
1622611860000|2021-06-02 05:31:00|685.66|681.66|685.62|681.62|685.66|681.66|685.61|681.61|8
1622611870000|2021-06-02 05:31:10|685.59|681.59|685.61|681.61|685.62|681.62|685.58|681.58|7
1622611880000|2021-06-02 05:31:20|685.6|681.6|685.61|681.61|685.62|681.62|685.6|681.6|4
1622611890000|2021-06-02 05:31:30|685.62|681.62|685.62|681.62|685.65|681.65|685.6|681.6|17
1622611900000|2021-06-02 05:31:40|685.63|681.63|685.62|681.62|685.64|681.64|685.61|681.61|20
1622611910000|2021-06-02 05:31:50|685.63|681.63|686.02|682.02|686.02|682.02|685.63|681.63|14
1622611920000|2021-06-02 05:32:00|686.05|682.05|686.04|682.04|686.32|682.32|685.97|681.97|31
1622611930000|2021-06-02 05:32:10|686.03|682.03|686.03|682.03|686.06|682.06|686.01|682.01|12
1622611940000|2021-06-02 05:32:20|686.02|682.02|686.06|682.06|686.07|682.07|686.02|682.02|4
1622611950000|2021-06-02 05:32:30|686.05|682.05|686.07|682.07|686.07|682.07|686.05|682.05|9
1622611960000|2021-06-02 05:32:40|686.03|682.03|685.58|681.58|686.06|682.06|685.58|681.58|11
1622611970000|2021-06-02 05:32:50|685.6|681.6|685.56|681.56|685.6|681.6|685.55|681.55|19
1622611980000|2021-06-02 05:33:00|685.55|681.55|685.6|681.6|685.66|681.66|685.55|681.55|16
1622611990000|2021-06-02 05:33:10|685.58|681.58|685.58|681.58|685.58|681.58|685.58|681.58|1
1622612000000|2021-06-02 05:33:20|685.56|681.56|685.51|681.51|685.56|681.56|685.51|681.51|4
1622612010000|2021-06-02 05:33:30|685.52|681.52|685.46|681.46|685.57|681.57|685.46|681.46|13
1622612020000|2021-06-02 05:33:40|685.44|681.44|685.48|681.48|685.48|681.48|685.43|681.43|17
1622612030000|2021-06-02 05:33:50|685.44|681.44|685.39|681.39|685.47|681.47|685.38|681.38|16
1622612040000|2021-06-02 05:34:00|685.43|681.43|685.45|681.45|685.45|681.45|685.38|681.38|13
1622612050000|2021-06-02 05:34:10|685.44|681.44|685.49|681.49|685.49|681.49|685.41|681.41|13
1622612060000|2021-06-02 05:34:20|685.5|681.5|685.48|681.48|685.51|681.51|685.48|681.48|15
1622612070000|2021-06-02 05:34:30|685.49|681.49|685.48|681.48|685.52|681.52|685.48|681.48|8
1622612080000|2021-06-02 05:34:40|685.45|681.45|684.97|680.97|685.51|681.51|684.96|680.96|23
1622612090000|2021-06-02 05:34:50|684.98|680.98|684.99|680.99|685.01|681.01|684.96|680.96|17
1622612100000|2021-06-02 05:35:00|684.97|680.97|685.23|681.23|685.28|681.28|684.97|680.97|30
1622612110000|2021-06-02 05:35:10|685.22|681.22|685.23|681.23|685.34|681.34|685.22|681.22|24
1622612120000|2021-06-02 05:35:20|685.19|681.19|685.19|681.19|685.24|681.24|685.17|681.17|17
1622612130000|2021-06-02 05:35:30|685.17|681.17|685.05|681.05|685.19|681.19|685.05|681.05|17
1622612140000|2021-06-02 05:35:40|685.08|681.08|684.93|680.93|685.12|681.12|684.93|680.93|23
1622612150000|2021-06-02 05:35:50|684.91|680.91|684.82|680.82|684.91|680.91|684.81|680.81|19
1622612160000|2021-06-02 05:36:00|684.81|680.81|684.63|680.63|684.83|680.83|684.63|680.63|19
1622612170000|2021-06-02 05:36:10|684.64|680.64|684.6|680.6|684.64|680.64|684.6|680.6|14
1622612180000|2021-06-02 05:36:20|684.61|680.61|684.37|680.37|684.63|680.63|684.36|680.36|20
1622612190000|2021-06-02 05:36:30|684.38|680.38|683.97|679.97|684.44|680.44|683.97|679.97|16
1622612200000|2021-06-02 05:36:40|683.98|679.98|684|680|684.02|680.02|683.82|679.82|23
1622612210000|2021-06-02 05:36:50|683.91|679.91|684.22|680.22|684.22|680.22|683.91|679.91|16
1622612220000|2021-06-02 05:37:00|684.21|680.21|684.2|680.2|684.21|680.21|684.13|680.13|19
1622612230000|2021-06-02 05:37:10|684.25|680.25|684.55|680.55|684.58|680.58|684.24|680.24|30
1622612240000|2021-06-02 05:37:20|684.53|680.53|684.55|680.55|684.56|680.56|684.51|680.51|14
1622612250000|2021-06-02 05:37:30|684.54|680.54|684.49|680.49|684.54|680.54|684.4|680.4|12
1622612260000|2021-06-02 05:37:40|684.48|680.48|684.5|680.5|684.5|680.5|684.45|680.45|7
1622612270000|2021-06-02 05:37:50|684.52|680.52|684.51|680.51|684.52|680.52|684.48|680.48|5
1622612280000|2021-06-02 05:38:00|684.5|680.5|684.52|680.52|684.54|680.54|684.37|680.37|19
1622612290000|2021-06-02 05:38:10|684.56|680.56|685.21|681.21|685.24|681.24|684.53|680.53|26
1622612300000|2021-06-02 05:38:20|685.24|681.24|684.98|680.98|685.26|681.26|684.98|680.98|27
1622612310000|2021-06-02 05:38:30|684.99|680.99|684.82|680.82|685|681|684.78|680.78|19
1622612320000|2021-06-02 05:38:40|684.8|680.8|684.97|680.97|684.97|680.97|684.75|680.75|24
1622612330000|2021-06-02 05:38:50|684.96|680.96|684.82|680.82|685.01|681.01|684.76|680.76|27
1622612340000|2021-06-02 05:39:00|684.78|680.78|684.93|680.93|684.96|680.96|684.78|680.78|29
1622612350000|2021-06-02 05:39:10|684.92|680.92|685.21|681.21|685.25|681.25|684.91|680.91|24
1622612360000|2021-06-02 05:39:20|685.16|681.16|685.16|681.16|685.18|681.18|685.12|681.12|13
1622612370000|2021-06-02 05:39:30|685.15|681.15|685.08|681.08|685.16|681.16|685.03|681.03|25
1622612380000|2021-06-02 05:39:40|685.14|681.14|684.97|680.97|685.14|681.14|684.9|680.9|26
1622612390000|2021-06-02 05:39:50|685.02|681.02|684.98|680.98|685.05|681.05|684.95|680.95|28
1622612400000|2021-06-02 05:40:00|685.03|681.03|684.92|680.92|685.03|681.03|684.87|680.87|24
1622612410000|2021-06-02 05:40:10|684.87|680.87|684.55|680.55|685.02|681.02|684.54|680.54|25
1622612420000|2021-06-02 05:40:20|684.56|680.56|684.5|680.5|684.57|680.57|684.49|680.49|8
1622612430000|2021-06-02 05:40:30|684.48|680.48|684.59|680.59|684.63|680.63|684.46|680.46|26
1622612440000|2021-06-02 05:40:40|684.56|680.56|684.41|680.41|684.57|680.57|684.41|680.41|22
1622612450000|2021-06-02 05:40:50|684.3|680.3|684.53|680.53|684.56|680.56|684.29|680.29|19
1622612460000|2021-06-02 05:41:00|684.54|680.54|684.65|680.65|684.65|680.65|684.54|680.54|18
1622612470000|2021-06-02 05:41:10|684.62|680.62|684.64|680.64|684.67|680.67|684.61|680.61|17
1622612480000|2021-06-02 05:41:20|684.65|680.65|684.63|680.63|684.67|680.67|684.61|680.61|14
1622612490000|2021-06-02 05:41:30|684.65|680.65|684.68|680.68|684.76|680.76|684.59|680.59|12
1622612500000|2021-06-02 05:41:40|684.69|680.69|684.62|680.62|684.69|680.69|684.61|680.61|9
1622612510000|2021-06-02 05:41:50|684.81|680.81|684.8|680.8|684.81|680.81|684.79|680.79|6
1622612520000|2021-06-02 05:42:00|684.78|680.78|684.99|680.99|685.02|681.02|684.66|680.66|24
1622612530000|2021-06-02 05:42:10|684.97|680.97|685.08|681.08|685.08|681.08|684.91|680.91|10
1622612540000|2021-06-02 05:42:20|685.1|681.1|685.06|681.06|685.2|681.2|685.06|681.06|7
1622612550000|2021-06-02 05:42:30|685.27|681.27|685.33|681.33|685.33|681.33|685.27|681.27|4
1622612560000|2021-06-02 05:42:40|685.26|681.26|685.99|681.99|685.99|681.99|685.26|681.26|18
1622612570000|2021-06-02 05:42:50|686|682|685.7|681.7|686.01|682.01|685.7|681.7|27
1622612580000|2021-06-02 05:43:00|685.76|681.76|685.78|681.78|685.89|681.89|685.71|681.71|31
1622612590000|2021-06-02 05:43:10|685.77|681.77|685.86|681.86|685.89|681.89|685.61|681.61|24
1622612600000|2021-06-02 05:43:20|685.81|681.81|686.02|682.02|686.02|682.02|685.79|681.79|18
1622612610000|2021-06-02 05:43:30|686.03|682.03|686.36|682.36|686.39|682.39|686.01|682.01|20
1622612620000|2021-06-02 05:43:40|686.35|682.35|686.19|682.19|686.35|682.35|686.18|682.18|25
1622612630000|2021-06-02 05:43:50|686.18|682.18|685.91|681.91|686.21|682.21|685.91|681.91|18
1622612640000|2021-06-02 05:44:00|685.92|681.92|686.45|682.45|686.45|682.45|685.92|681.92|24
1622612650000|2021-06-02 05:44:10|686.44|682.44|686.39|682.39|686.45|682.45|686.36|682.36|18
1622612660000|2021-06-02 05:44:20|686.4|682.4|686.46|682.46|686.49|682.49|686.39|682.39|13
1622612670000|2021-06-02 05:44:30|686.47|682.47|686.46|682.46|686.5|682.5|686.45|682.45|14
1622612680000|2021-06-02 05:44:40|686.48|682.48|686.56|682.56|686.62|682.62|686.46|682.46|13
1622612690000|2021-06-02 05:44:50|686.57|682.57|686.64|682.64|686.64|682.64|686.57|682.57|10
1622612700000|2021-06-02 05:45:00|686.63|682.63|686.63|682.63|686.73|682.73|686.61|682.61|12
1622612710000|2021-06-02 05:45:10|686.67|682.67|686.7|682.7|686.73|682.73|686.65|682.65|14
1622612720000|2021-06-02 05:45:20|686.65|682.65|686.7|682.7|686.7|682.7|686.65|682.65|2
1622612730000|2021-06-02 05:45:30|686.68|682.68|686.53|682.53|686.7|682.7|686.52|682.52|13
1622612740000|2021-06-02 05:45:40|686.55|682.55|686.58|682.58|686.58|682.58|686.54|682.54|4
1622612750000|2021-06-02 05:45:50|686.63|682.63|686.63|682.63|686.66|682.66|686.61|682.61|11
1622612760000|2021-06-02 05:46:00|686.65|682.65|686.62|682.62|686.68|682.68|686.56|682.56|17
1622612770000|2021-06-02 05:46:10|686.6|682.6|686.93|682.93|686.96|682.96|686.6|682.6|19
1622612780000|2021-06-02 05:46:20|686.95|682.95|687.1|683.1|687.1|683.1|686.95|682.95|21
1622612790000|2021-06-02 05:46:30|687.08|683.08|687.1|683.1|687.16|683.16|687.06|683.06|18
1622612800000|2021-06-02 05:46:40|687.12|683.12|687.11|683.11|687.14|683.14|686.95|682.95|7
1622612810000|2021-06-02 05:46:50|687|683|687.04|683.04|687.2|683.2|686.98|682.98|11
1622612820000|2021-06-02 05:47:00|687.05|683.05|687.18|683.18|687.19|683.19|687.05|683.05|6
1622612830000|2021-06-02 05:47:10|687.08|683.08|687.13|683.13|687.23|683.23|687.04|683.04|24
1622612840000|2021-06-02 05:47:20|687.12|683.12|687.15|683.15|687.16|683.16|687.07|683.07|13
1622612850000|2021-06-02 05:47:30|687.16|683.16|687.17|683.17|687.19|683.19|687.12|683.12|18
1622612860000|2021-06-02 05:47:40|687.15|683.15|687.17|683.17|687.2|683.2|687.11|683.11|14
1622612870000|2021-06-02 05:47:50|687.16|683.16|687.18|683.18|687.19|683.19|687.11|683.11|15
1622612880000|2021-06-02 05:48:00|687.17|683.17|687.18|683.18|687.19|683.19|687.11|683.11|14
1622612890000|2021-06-02 05:48:10|687.19|683.19|687.29|683.29|687.29|683.29|687.17|683.17|13
1622612900000|2021-06-02 05:48:20|687.24|683.24|687.25|683.25|687.34|683.34|687.22|683.22|17
1622612910000|2021-06-02 05:48:30|687.29|683.29|687.4|683.4|687.4|683.4|687.23|683.23|10
1622612920000|2021-06-02 05:48:40|687.39|683.39|687.43|683.43|687.43|683.43|687.39|683.39|12
1622612930000|2021-06-02 05:48:50|687.44|683.44|687.66|683.66|687.66|683.66|687.41|683.41|31
1622612940000|2021-06-02 05:49:00|687.61|683.61|688.6|684.6|688.6|684.6|687.61|683.61|25
1622612950000|2021-06-02 05:49:10|688.64|684.64|689|685|689|685|688.63|684.63|19
1622612960000|2021-06-02 05:49:20|688.99|684.99|688.75|684.75|688.99|684.99|688.75|684.75|29
1622612970000|2021-06-02 05:49:30|688.73|684.73|688|684|689.38|685.38|687.88|683.88|34
1622612980000|2021-06-02 05:49:40|687.99|683.99|689.16|685.16|689.2|685.2|687.95|683.95|29
1622612990000|2021-06-02 05:49:50|689.15|685.15|689.39|685.39|689.45|685.45|689.15|685.15|28
1622613000000|2021-06-02 05:50:00|689.38|685.38|689.56|685.56|689.58|685.58|689.34|685.34|24
1622613010000|2021-06-02 05:50:10|689.57|685.57|689.57|685.57|689.59|685.59|689.55|685.55|20
1622613020000|2021-06-02 05:50:20|689.56|685.56|689.54|685.54|689.56|685.56|689.42|685.42|17
1622613030000|2021-06-02 05:50:30|689.49|685.49|689.47|685.47|689.59|685.59|689.46|685.46|14
1622613040000|2021-06-02 05:50:40|689.49|685.49|689.33|685.33|689.49|685.49|689.32|685.32|23
1622613050000|2021-06-02 05:50:50|689.32|685.32|689.44|685.44|689.45|685.45|689.32|685.32|29
1622613060000|2021-06-02 05:51:00|689.41|685.41|689.29|685.29|689.42|685.42|689.29|685.29|25
1622613070000|2021-06-02 05:51:10|689.3|685.3|688.78|684.78|689.3|685.3|688.78|684.78|19
1622613080000|2021-06-02 05:51:20|688.79|684.79|689.14|685.14|689.14|685.14|688.77|684.77|18
1622613090000|2021-06-02 05:51:30|688.73|684.73|688.73|684.73|688.79|684.79|688.73|684.73|20
1622613100000|2021-06-02 05:51:40|688.7|684.7|688.51|684.51|688.83|684.83|688.51|684.51|13
1622613110000|2021-06-02 05:51:50|688.59|684.59|688.43|684.43|688.62|684.62|688.41|684.41|18
1622613120000|2021-06-02 05:52:00|688.36|684.36|688.31|684.31|688.36|684.36|688.31|684.31|11
1622613130000|2021-06-02 05:52:10|688.32|684.32|688.5|684.5|688.5|684.5|688.29|684.29|14
1622613140000|2021-06-02 05:52:20|688.62|684.62|689.07|685.07|689.1|685.1|688.6|684.6|20
1622613150000|2021-06-02 05:52:30|689.08|685.08|689.1|685.1|689.12|685.12|689.06|685.06|19
1622613160000|2021-06-02 05:52:40|689.09|685.09|689.1|685.1|689.14|685.14|689.09|685.09|13
1622613170000|2021-06-02 05:52:50|689.09|685.09|689.01|685.01|689.09|685.09|689.01|685.01|14
1622613180000|2021-06-02 05:53:00|689.02|685.02|688.85|684.85|689.02|685.02|688.85|684.85|8
1622613190000|2021-06-02 05:53:10|688.84|684.84|688.63|684.63|688.84|684.84|688.63|684.63|12
1622613210000|2021-06-02 05:53:30|688.62|684.62|688.67|684.67|688.67|684.67|688.62|684.62|5
1622613220000|2021-06-02 05:53:40|688.74|684.74|688.98|684.98|689.18|685.18|688.74|684.74|28
1622613230000|2021-06-02 05:53:50|688.99|684.99|688.81|684.81|688.99|684.99|688.79|684.79|21
1622613240000|2021-06-02 05:54:00|688.82|684.82|688.69|684.69|688.82|684.82|688.55|684.55|18
1622613250000|2021-06-02 05:54:10|688.68|684.68|688.54|684.54|688.69|684.69|688.54|684.54|14
1622613260000|2021-06-02 05:54:20|688.57|684.57|688.55|684.55|688.64|684.64|688.54|684.54|12
1622613270000|2021-06-02 05:54:30|688.56|684.56|688.63|684.63|688.64|684.64|688.54|684.54|24
1622613280000|2021-06-02 05:54:40|688.59|684.59|688.42|684.42|688.59|684.59|688.42|684.42|15
1622613290000|2021-06-02 05:54:50|688.43|684.43|688.54|684.54|688.64|684.64|688.43|684.43|27
1622613300000|2021-06-02 05:55:00|688.61|684.61|688.67|684.67|688.67|684.67|688.37|684.37|24
1622613310000|2021-06-02 05:55:10|688.68|684.68|689|685|689|685|688.67|684.67|27
1622613320000|2021-06-02 05:55:20|688.98|684.98|689.18|685.18|689.19|685.19|688.94|684.94|19
1622613330000|2021-06-02 05:55:30|689.11|685.11|689.22|685.22|689.22|685.22|689.08|685.08|11
1622613340000|2021-06-02 05:55:40|689.19|685.19|689.12|685.12|689.19|685.19|689.05|685.05|12
1622613350000|2021-06-02 05:55:50|689.14|685.14|689.24|685.24|689.25|685.25|689.13|685.13|19
1622613360000|2021-06-02 05:56:00|689.2|685.2|689.81|685.81|689.89|685.89|689.2|685.2|25
1622613370000|2021-06-02 05:56:10|689.79|685.79|689.73|685.73|689.81|685.81|689.73|685.73|14
1622613380000|2021-06-02 05:56:20|689.76|685.76|689.27|685.27|689.78|685.78|689.27|685.27|27
1622613390000|2021-06-02 05:56:30|689.32|685.32|689.18|685.18|689.42|685.42|689.01|685.01|28
1622613400000|2021-06-02 05:56:40|689.23|685.23|689.17|685.17|689.23|685.23|689.16|685.16|8
1622613410000|2021-06-02 05:56:50|689.16|685.16|689.16|685.16|689.19|685.19|689.16|685.16|7
1622613420000|2021-06-02 05:57:00|689.27|685.27|689.27|685.27|689.3|685.3|689.25|685.25|7
1622613430000|2021-06-02 05:57:10|689.26|685.26|689.22|685.22|689.27|685.27|689.21|685.21|14
1622613440000|2021-06-02 05:57:20|689.23|685.23|689.3|685.3|689.3|685.3|689.16|685.16|18
1622613450000|2021-06-02 05:57:30|689.29|685.29|689.31|685.31|689.36|685.36|689.28|685.28|18
1622613460000|2021-06-02 05:57:40|689.3|685.3|689.45|685.45|689.45|685.45|689.3|685.3|29
1622613470000|2021-06-02 05:57:50|689.44|685.44|689.45|685.45|689.47|685.47|689.42|685.42|26
1622613480000|2021-06-02 05:58:00|689.47|685.47|689.47|685.47|689.51|685.51|689.44|685.44|24
1622613490000|2021-06-02 05:58:10|689.46|685.46|689.41|685.41|689.49|685.49|689.41|685.41|20
1622613500000|2021-06-02 05:58:20|689.42|685.42|689.56|685.56|689.57|685.57|689.38|685.38|13
1622613510000|2021-06-02 05:58:30|689.54|685.54|689.25|685.25|689.56|685.56|689.25|685.25|16
1622613520000|2021-06-02 05:58:40|689.13|685.13|689.2|685.2|689.21|685.21|689.12|685.12|7
1622613530000|2021-06-02 05:58:50|689.18|685.18|689.07|685.07|689.18|685.18|689.07|685.07|19
1622613540000|2021-06-02 05:59:00|689.06|685.06|688.95|684.95|689.08|685.08|688.95|684.95|13
1622613550000|2021-06-02 05:59:10|688.97|684.97|688.97|684.97|689.29|685.29|688.87|684.87|25
1622613560000|2021-06-02 05:59:20|688.92|684.92|688.87|684.87|688.92|684.92|688.87|684.87|9
1622613570000|2021-06-02 05:59:30|688.78|684.78|688.81|684.81|688.83|684.83|688.75|684.75|13
1622613580000|2021-06-02 05:59:40|688.91|684.91|688.93|684.93|688.93|684.93|688.89|684.89|6
1622613590000|2021-06-02 05:59:50|688.91|684.91|688.88|684.88|688.91|684.91|688.84|684.84|7
1622613600000|2021-06-02 06:00:00|688.87|684.87|689.01|685.01|689.02|685.02|688.87|684.87|25
1622613610000|2021-06-02 06:00:10|688.97|684.97|688.95|684.95|689.01|685.01|688.92|684.92|19
1622613620000|2021-06-02 06:00:20|688.96|684.96|689.79|685.79|689.81|685.81|688.96|684.96|28
1622613630000|2021-06-02 06:00:30|689.77|685.77|690.03|686.03|690.12|686.12|689.49|685.49|26
1622613640000|2021-06-02 06:00:40|690.02|686.02|690.03|686.03|690.12|686.12|690.02|686.02|16
1622613650000|2021-06-02 06:00:50|690.06|686.06|690|686|690.06|686.06|689.87|685.87|24
1622613660000|2021-06-02 06:01:00|690.01|686.01|690.16|686.16|690.19|686.19|689.94|685.94|21
1622613670000|2021-06-02 06:01:10|690.17|686.17|690.29|686.29|690.29|686.29|690.11|686.11|20
1622613680000|2021-06-02 06:01:20|690.27|686.27|690.35|686.35|690.35|686.35|689.94|685.94|24
1622613690000|2021-06-02 06:01:30|690.34|686.34|690.3|686.3|690.37|686.37|690.18|686.18|16
1622613700000|2021-06-02 06:01:40|690.31|686.31|690.34|686.34|690.34|686.34|690.3|686.3|11
1622613710000|2021-06-02 06:01:50|690.35|686.35|690.41|686.41|690.45|686.45|690.32|686.32|15
1622613720000|2021-06-02 06:02:00|690.4|686.4|690.29|686.29|690.4|686.4|690.26|686.26|12
1622613730000|2021-06-02 06:02:10|690.28|686.28|690.22|686.22|690.33|686.33|690.22|686.22|12
1622613740000|2021-06-02 06:02:20|690.19|686.19|690.25|686.25|690.25|686.25|690.1|686.1|17
1622613750000|2021-06-02 06:02:30|690.26|686.26|689.89|685.89|690.26|686.26|689.88|685.88|15
1622613760000|2021-06-02 06:02:40|689.92|685.92|689.96|685.96|689.99|685.99|689.9|685.9|15
1622613770000|2021-06-02 06:02:50|689.97|685.97|689.91|685.91|690|686|689.91|685.91|14
1622613780000|2021-06-02 06:03:00|689.92|685.92|689.94|685.94|689.97|685.97|689.91|685.91|11
1622613790000|2021-06-02 06:03:10|689.93|685.93|689.8|685.8|689.93|685.93|689.78|685.78|19
1622613800000|2021-06-02 06:03:20|689.79|685.79|689.74|685.74|689.8|685.8|689.66|685.66|20
1622613810000|2021-06-02 06:03:30|689.76|685.76|689.82|685.82|689.93|685.93|689.68|685.68|29
1622613820000|2021-06-02 06:03:40|689.81|685.81|689.71|685.71|689.84|685.84|689.7|685.7|29
1622613830000|2021-06-02 06:03:50|689.7|685.7|689.61|685.61|689.76|685.76|689.6|685.6|22
1622613840000|2021-06-02 06:04:00|689.6|685.6|688.32|684.32|689.6|685.6|688.13|684.13|26
1622613850000|2021-06-02 06:04:10|688.3|684.3|688.69|684.69|688.74|684.74|688.3|684.3|24
1622613860000|2021-06-02 06:04:20|688.75|684.75|688.7|684.7|688.76|684.76|688.65|684.65|22
1622613870000|2021-06-02 06:04:30|688.76|684.76|688.76|684.76|688.82|684.82|688.74|684.74|20
1622613880000|2021-06-02 06:04:40|688.75|684.75|688.79|684.79|688.82|684.82|688.74|684.74|18
1622613890000|2021-06-02 06:04:50|688.82|684.82|688.73|684.73|688.82|684.82|688.73|684.73|9
1622613900000|2021-06-02 06:05:00|688.74|684.74|689.39|685.39|689.95|685.95|688.74|684.74|31
1622613910000|2021-06-02 06:05:10|689.71|685.71|689.74|685.74|689.91|685.91|689.38|685.38|29
1622613920000|2021-06-02 06:05:20|689.81|685.81|689.7|685.7|689.81|685.81|689.63|685.63|26
1622613930000|2021-06-02 06:05:30|689.71|685.71|689.45|685.45|689.71|685.71|689.45|685.45|15
1622613940000|2021-06-02 06:05:40|689.46|685.46|689.81|685.81|689.82|685.82|689.4|685.4|20
1622613950000|2021-06-02 06:05:50|689.74|685.74|689.65|685.65|689.81|685.81|689.65|685.65|19
1622613960000|2021-06-02 06:06:00|689.64|685.64|689.69|685.69|689.71|685.71|689.63|685.63|23
1622613970000|2021-06-02 06:06:10|689.66|685.66|689.69|685.69|689.7|685.7|689.61|685.61|19
1622613980000|2021-06-02 06:06:20|689.68|685.68|689.39|685.39|689.68|685.68|689.39|685.39|17
1622613990000|2021-06-02 06:06:30|689.42|685.42|689.13|685.13|689.46|685.46|689.12|685.12|18
1622614000000|2021-06-02 06:06:40|689.12|685.12|689.16|685.16|689.16|685.16|689.12|685.12|9
1622614010000|2021-06-02 06:06:50|689.18|685.18|689.3|685.3|689.44|685.44|689.18|685.18|25
1622614020000|2021-06-02 06:07:00|689.15|685.15|688.8|684.8|689.16|685.16|688.8|684.8|18
1622614030000|2021-06-02 06:07:10|688.79|684.79|688.66|684.66|688.79|684.79|688.59|684.59|30
1622614040000|2021-06-02 06:07:20|688.65|684.65|688.59|684.59|688.69|684.69|688.49|684.49|20
1622614050000|2021-06-02 06:07:30|688.55|684.55|688.35|684.35|688.65|684.65|688.34|684.34|21
1622614060000|2021-06-02 06:07:40|688.34|684.34|688.4|684.4|688.41|684.41|688.34|684.34|19
1622614070000|2021-06-02 06:07:50|688.41|684.41|688.42|684.42|688.47|684.47|688.38|684.38|27
1622614080000|2021-06-02 06:08:00|688.43|684.43|688.05|684.05|688.43|684.43|687.95|683.95|25
1622614090000|2021-06-02 06:08:10|688.06|684.06|687.91|683.91|688.07|684.07|687.84|683.84|23
1622614100000|2021-06-02 06:08:20|687.9|683.9|687.92|683.92|688.03|684.03|687.83|683.83|22
1622614110000|2021-06-02 06:08:30|687.85|683.85|687.84|683.84|687.93|683.93|687.83|683.83|14
1622614120000|2021-06-02 06:08:40|687.93|683.93|687.76|683.76|687.97|683.97|687.71|683.71|25
1622614130000|2021-06-02 06:08:50|687.77|683.77|687.77|683.77|687.84|683.84|687.74|683.74|12
1622614140000|2021-06-02 06:09:00|687.79|683.79|687.52|683.52|687.79|683.79|687.5|683.5|18
1622614150000|2021-06-02 06:09:10|687.31|683.31|687.25|683.25|687.37|683.37|687.25|683.25|20
1622614160000|2021-06-02 06:09:20|687.26|683.26|687.42|683.42|687.51|683.51|687.26|683.26|26
1622614170000|2021-06-02 06:09:30|687.43|683.43|687.1|683.1|687.43|683.43|687.06|683.06|26
1622614180000|2021-06-02 06:09:40|687.05|683.05|687.15|683.15|687.48|683.48|686.69|682.69|36
1622614190000|2021-06-02 06:09:50|687.16|683.16|687.17|683.17|687.28|683.28|687.13|683.13|25
1622614200000|2021-06-02 06:10:00|687.18|683.18|687.5|683.5|687.6|683.6|687.18|683.18|13
1622614210000|2021-06-02 06:10:10|687.57|683.57|687.81|683.81|687.85|683.85|687.55|683.55|16
1622614220000|2021-06-02 06:10:20|687.8|683.8|687.92|683.92|687.95|683.95|687.73|683.73|17
1622614230000|2021-06-02 06:10:30|687.95|683.95|688.09|684.09|688.16|684.16|687.95|683.95|17
1622614240000|2021-06-02 06:10:40|688.1|684.1|687.72|683.72|688.1|684.1|687.72|683.72|27
1622614250000|2021-06-02 06:10:50|687.74|683.74|687.56|683.56|687.78|683.78|687.5|683.5|27
1622614260000|2021-06-02 06:11:00|687.53|683.53|687.84|683.84|687.84|683.84|687.49|683.49|18
1622614270000|2021-06-02 06:11:10|687.83|683.83|687.83|683.83|687.84|683.84|687.79|683.79|10
1622614280000|2021-06-02 06:11:20|687.77|683.77|687.84|683.84|687.84|683.84|687.76|683.76|20
1622614290000|2021-06-02 06:11:30|687.86|683.86|687.87|683.87|687.93|683.93|687.84|683.84|11
1622614300000|2021-06-02 06:11:40|687.93|683.93|687.99|683.99|688.03|684.03|687.91|683.91|14
1622614310000|2021-06-02 06:11:50|688.01|684.01|689.15|685.15|689.15|685.15|687.95|683.95|27
1622614320000|2021-06-02 06:12:00|689.21|685.21|689.61|685.61|689.66|685.66|689.21|685.21|36
1622614330000|2021-06-02 06:12:10|689.55|685.55|689.37|685.37|689.71|685.71|689.3|685.3|28
1622614340000|2021-06-02 06:12:20|689.38|685.38|689.43|685.43|689.46|685.46|689.32|685.32|23
1622614350000|2021-06-02 06:12:30|689.46|685.46|689.47|685.47|689.47|685.47|689.41|685.41|15
1622614360000|2021-06-02 06:12:40|689.46|685.46|689.39|685.39|689.49|685.49|689.39|685.39|24
1622614370000|2021-06-02 06:12:50|689.41|685.41|689.44|685.44|689.48|685.48|689.39|685.39|25
1622614380000|2021-06-02 06:13:00|689.47|685.47|689.51|685.51|689.67|685.67|689.43|685.43|27
1622614390000|2021-06-02 06:13:10|689.43|685.43|689.55|685.55|689.58|685.58|689.37|685.37|33
1622614400000|2021-06-02 06:13:20|689.58|685.58|689.49|685.49|689.61|685.61|689.43|685.43|19
1622614410000|2021-06-02 06:13:30|689.5|685.5|689.37|685.37|689.5|685.5|689.36|685.36|19
1622614420000|2021-06-02 06:13:40|689.38|685.38|689.47|685.47|689.47|685.47|689.37|685.37|8
1622614430000|2021-06-02 06:13:50|689.51|685.51|689.46|685.46|689.63|685.63|689.44|685.44|25
1622614440000|2021-06-02 06:14:00|689.47|685.47|689.52|685.52|689.61|685.61|689.47|685.47|18
1622614450000|2021-06-02 06:14:10|689.53|685.53|689.61|685.61|689.61|685.61|689.49|685.49|20
1622614460000|2021-06-02 06:14:20|689.62|685.62|689.58|685.58|689.62|685.62|689.5|685.5|18
1622614470000|2021-06-02 06:14:30|689.57|685.57|689.48|685.48|689.57|685.57|689.46|685.46|13
1622614480000|2021-06-02 06:14:40|689.49|685.49|689.55|685.55|689.55|685.55|689.49|685.49|13
1622614490000|2021-06-02 06:14:50|689.54|685.54|689.47|685.47|689.54|685.54|689.46|685.46|8
1622614500000|2021-06-02 06:15:00|689.45|685.45|690.06|686.06|690.06|686.06|689.45|685.45|21
1622614510000|2021-06-02 06:15:10|689.97|685.97|690.08|686.08|690.08|686.08|689.93|685.93|17
1622614520000|2021-06-02 06:15:20|690.14|686.14|690.33|686.33|690.33|686.33|690.14|686.14|9
1622614530000|2021-06-02 06:15:30|690.32|686.32|690.61|686.61|690.61|686.61|690.32|686.32|20
1622614540000|2021-06-02 06:15:40|690.71|686.71|690.9|686.9|691.1|687.1|690.67|686.67|26
1622614550000|2021-06-02 06:15:50|690.91|686.91|690.47|686.47|690.91|686.91|690.43|686.43|26
1622614560000|2021-06-02 06:16:00|690.49|686.49|690.55|686.55|690.55|686.55|690.38|686.38|10
1622614570000|2021-06-02 06:16:10|690.54|686.54|690.69|686.69|690.76|686.76|690.54|686.54|24
1622614580000|2021-06-02 06:16:20|690.66|686.66|690.74|686.74|690.78|686.78|690.65|686.65|21
1622614590000|2021-06-02 06:16:30|690.83|686.83|690.77|686.77|690.83|686.83|690.77|686.77|20
1622614600000|2021-06-02 06:16:40|690.74|686.74|690.49|686.49|690.74|686.74|690.49|686.49|22
1622614610000|2021-06-02 06:16:50|690.47|686.47|690.47|686.47|690.49|686.49|690.38|686.38|19
1622614620000|2021-06-02 06:17:00|690.49|686.49|690.55|686.55|690.56|686.56|690.4|686.4|23
1622614630000|2021-06-02 06:17:10|690.58|686.58|690.59|686.59|690.61|686.61|690.56|686.56|23
1622614640000|2021-06-02 06:17:20|690.57|686.57|690.56|686.56|690.58|686.58|690.46|686.46|26
1622614650000|2021-06-02 06:17:30|690.55|686.55|690.37|686.37|690.55|686.55|690.36|686.36|17
1622614660000|2021-06-02 06:17:40|690.38|686.38|690.1|686.1|690.39|686.39|690.08|686.08|11
1622614670000|2021-06-02 06:17:50|690.09|686.09|690.09|686.09|690.2|686.2|690.02|686.02|25
1622614680000|2021-06-02 06:18:00|690.1|686.1|690.17|686.17|690.2|686.2|690.08|686.08|22
1622614690000|2021-06-02 06:18:10|690.14|686.14|690.13|686.13|690.17|686.17|690.12|686.12|15
1622614700000|2021-06-02 06:18:20|690.15|686.15|689.94|685.94|690.15|686.15|689.93|685.93|23
1622614710000|2021-06-02 06:18:30|689.93|685.93|689.96|685.96|690.02|686.02|689.93|685.93|15
1622614720000|2021-06-02 06:18:40|689.99|685.99|689.94|685.94|690.22|686.22|689.93|685.93|28
1622614730000|2021-06-02 06:18:50|689.91|685.91|689.63|685.63|689.93|685.93|689.61|685.61|17
1622614740000|2021-06-02 06:19:00|689.62|685.62|689.59|685.59|689.64|685.64|689.49|685.49|23
1622614750000|2021-06-02 06:19:10|689.57|685.57|689.56|685.56|689.75|685.75|689.52|685.52|22
1622614760000|2021-06-02 06:19:20|689.55|685.55|689.71|685.71|689.71|685.71|689.54|685.54|17
1622614770000|2021-06-02 06:19:30|689.7|685.7|689.67|685.67|689.7|685.7|689.67|685.67|8
1622614780000|2021-06-02 06:19:40|689.68|685.68|689.6|685.6|689.72|685.72|689.6|685.6|24
1622614790000|2021-06-02 06:19:50|689.61|685.61|689.64|685.64|689.65|685.65|689.61|685.61|18
1622614800000|2021-06-02 06:20:00|689.63|685.63|689.37|685.37|689.64|685.64|689.34|685.34|27
1622614810000|2021-06-02 06:20:10|689.36|685.36|688.96|684.96|689.36|685.36|688.96|684.96|21
1622614820000|2021-06-02 06:20:20|689.01|685.01|688.65|684.65|689.01|685.01|688.6|684.6|23
1622614830000|2021-06-02 06:20:30|688.63|684.63|688.6|684.6|688.65|684.65|688.54|684.54|17
1622614840000|2021-06-02 06:20:40|688.61|684.61|688.56|684.56|688.61|684.61|688.56|684.56|15
1622614850000|2021-06-02 06:20:50|688.57|684.57|688.46|684.46|688.57|684.57|688.35|684.35|19
1622614860000|2021-06-02 06:21:00|688.5|684.5|688.59|684.59|688.64|684.64|688.27|684.27|24
1622614870000|2021-06-02 06:21:10|688.6|684.6|688.55|684.55|688.62|684.62|688.47|684.47|20
1622614880000|2021-06-02 06:21:20|688.56|684.56|688.55|684.55|688.56|684.56|688.47|684.47|18
1622614890000|2021-06-02 06:21:30|688.54|684.54|688.68|684.68|688.72|684.72|688.47|684.47|20
1622614900000|2021-06-02 06:21:40|688.69|684.69|688.64|684.64|688.73|684.73|688.64|684.64|16
1622614910000|2021-06-02 06:21:50|688.62|684.62|688.64|684.64|688.64|684.64|688.53|684.53|14
1622614920000|2021-06-02 06:22:00|688.65|684.65|689.62|685.62|689.64|685.64|688.65|684.65|25
1622614930000|2021-06-02 06:22:10|689.61|685.61|689.28|685.28|689.64|685.64|689.25|685.25|20
1622614940000|2021-06-02 06:22:20|689.26|685.26|689.25|685.25|689.32|685.32|689.25|685.25|13
1622614950000|2021-06-02 06:22:30|689.27|685.27|689.05|685.05|689.28|685.28|689.05|685.05|21
1622614960000|2021-06-02 06:22:40|689.04|685.04|689.13|685.13|689.14|685.14|689.04|685.04|15
1622614970000|2021-06-02 06:22:50|689.12|685.12|689.27|685.27|689.28|685.28|689.12|685.12|13
1622614980000|2021-06-02 06:23:00|689.21|685.21|689.13|685.13|689.27|685.27|689.12|685.12|20
1622614990000|2021-06-02 06:23:10|689.14|685.14|689.09|685.09|689.16|685.16|689.07|685.07|14
1622615000000|2021-06-02 06:23:20|689.05|685.05|688.77|684.77|689.07|685.07|688.75|684.75|18
1622615010000|2021-06-02 06:23:30|688.75|684.75|689.01|685.01|689.02|685.02|688.75|684.75|22
1622615020000|2021-06-02 06:23:40|689.03|685.03|688.79|684.79|689.04|685.04|688.79|684.79|20
1622615030000|2021-06-02 06:23:50|688.75|684.75|688.54|684.54|688.75|684.75|688.51|684.51|18
1622615040000|2021-06-02 06:24:00|688.55|684.55|688.5|684.5|688.55|684.55|688.49|684.49|11
1622615050000|2021-06-02 06:24:10|688.49|684.49|688.7|684.7|688.79|684.79|688.47|684.47|23
1622615060000|2021-06-02 06:24:20|688.69|684.69|688.47|684.47|688.69|684.69|688.44|684.44|22
1622615070000|2021-06-02 06:24:30|688.45|684.45|688.25|684.25|688.47|684.47|688.25|684.25|20
1622615080000|2021-06-02 06:24:40|688.23|684.23|688.26|684.26|688.31|684.31|688.23|684.23|18
1622615090000|2021-06-02 06:24:50|688.25|684.25|688.44|684.44|688.45|684.45|688.25|684.25|12
1622615100000|2021-06-02 06:25:00|688.45|684.45|688.5|684.5|688.5|684.5|688.43|684.43|16
1622615110000|2021-06-02 06:25:10|688.49|684.49|688.47|684.47|688.57|684.57|688.45|684.45|14
1622615120000|2021-06-02 06:25:20|688.46|684.46|688.78|684.78|688.78|684.78|688.46|684.46|15
1622615130000|2021-06-02 06:25:30|688.8|684.8|688.79|684.79|688.8|684.8|688.78|684.78|3
1622615140000|2021-06-02 06:25:40|688.8|684.8|688.69|684.69|688.94|684.94|688.69|684.69|17
1622615150000|2021-06-02 06:25:50|688.7|684.7|688.82|684.82|688.82|684.82|688.68|684.68|13
1622615160000|2021-06-02 06:26:00|688.83|684.83|688.89|684.89|688.93|684.93|688.77|684.77|11
1622615170000|2021-06-02 06:26:10|688.87|684.87|688.87|684.87|688.87|684.87|688.87|684.87|1
1622615180000|2021-06-02 06:26:20|688.83|684.83|688.97|684.97|688.97|684.97|688.83|684.83|16
1622615190000|2021-06-02 06:26:30|689.08|685.08|689.07|685.07|689.09|685.09|689.06|685.06|11
1622615200000|2021-06-02 06:26:40|689.08|685.08|689.1|685.1|689.1|685.1|689.06|685.06|14
1622615210000|2021-06-02 06:26:50|689.08|685.08|688.58|684.58|689.09|685.09|688.57|684.57|30
1622615220000|2021-06-02 06:27:00|688.59|684.59|688.54|684.54|688.62|684.62|688.54|684.54|22
1622615230000|2021-06-02 06:27:10|688.56|684.56|688.33|684.33|688.57|684.57|688.33|684.33|24
1622615240000|2021-06-02 06:27:20|688.3|684.3|688.46|684.46|688.53|684.53|688.3|684.3|20
1622615250000|2021-06-02 06:27:30|688.45|684.45|688.27|684.27|688.45|684.45|688.27|684.27|20
1622615260000|2021-06-02 06:27:40|688.3|684.3|688.36|684.36|688.37|684.37|688.19|684.19|26
1622615270000|2021-06-02 06:27:50|688.34|684.34|688.3|684.3|688.35|684.35|688.25|684.25|12
1622615280000|2021-06-02 06:28:00|688.31|684.31|688.32|684.32|688.33|684.33|688.25|684.25|15
1622615290000|2021-06-02 06:28:10|688.3|684.3|688.26|684.26|688.32|684.32|688.26|684.26|10
1622615300000|2021-06-02 06:28:20|688.24|684.24|688.64|684.64|688.7|684.7|688.21|684.21|15
1622615310000|2021-06-02 06:28:30|688.68|684.68|688.5|684.5|688.68|684.68|688.49|684.49|18
1622615320000|2021-06-02 06:28:40|688.54|684.54|689.08|685.08|689.08|685.08|688.54|684.54|22
1622615330000|2021-06-02 06:28:50|689.07|685.07|688.83|684.83|689.07|685.07|688.81|684.81|27
1622615340000|2021-06-02 06:29:00|688.86|684.86|688.95|684.95|688.98|684.98|688.83|684.83|27
1622615350000|2021-06-02 06:29:10|688.93|684.93|688.7|684.7|688.93|684.93|688.54|684.54|16
1622615360000|2021-06-02 06:29:20|688.51|684.51|688.48|684.48|688.58|684.58|688.46|684.46|19
1622615370000|2021-06-02 06:29:30|688.54|684.54|688.51|684.51|688.61|684.61|688.47|684.47|24
1622615380000|2021-06-02 06:29:40|688.53|684.53|688.42|684.42|688.55|684.55|688.37|684.37|25
1622615390000|2021-06-02 06:29:50|688.48|684.48|688.45|684.45|688.48|684.48|688.42|684.42|18
1622615400000|2021-06-02 06:30:00|688.44|684.44|688.5|684.5|688.6|684.6|688.44|684.44|18
1622615410000|2021-06-02 06:30:10|688.45|684.45|688.4|684.4|688.53|684.53|688.38|684.38|16
1622615420000|2021-06-02 06:30:20|688.51|684.51|688.37|684.37|688.54|684.54|688.2|684.2|14
1622615430000|2021-06-02 06:30:30|688.39|684.39|688.37|684.37|688.45|684.45|688.18|684.18|13
1622615440000|2021-06-02 06:30:40|688.38|684.38|688.16|684.16|688.38|684.38|688.16|684.16|14
1622615450000|2021-06-02 06:30:50|688.22|684.22|688.16|684.16|688.22|684.22|688.12|684.12|9
1622615460000|2021-06-02 06:31:00|688.17|684.17|688.09|684.09|688.17|684.17|688.08|684.08|17
1622615470000|2021-06-02 06:31:10|688.08|684.08|688.1|684.1|688.2|684.2|688.08|684.08|15
1622615480000|2021-06-02 06:31:20|688.09|684.09|688.11|684.11|688.11|684.11|688.09|684.09|12
1622615490000|2021-06-02 06:31:30|688.08|684.08|687.95|683.95|688.08|684.08|687.93|683.93|11
1622615500000|2021-06-02 06:31:40|687.93|683.93|687.92|683.92|687.93|683.93|687.92|683.92|4
1622615510000|2021-06-02 06:31:50|687.79|683.79|687.84|683.84|687.84|683.84|687.77|683.77|4
1622615520000|2021-06-02 06:32:00|687.86|683.86|687.85|683.85|687.86|683.86|687.77|683.77|8
1622615530000|2021-06-02 06:32:10|687.82|683.82|688.03|684.03|688.08|684.08|687.75|683.75|25
1622615540000|2021-06-02 06:32:20|688.04|684.04|688.04|684.04|688.05|684.05|687.95|683.95|24
1622615550000|2021-06-02 06:32:30|688.07|684.07|688.16|684.16|688.17|684.17|688.02|684.02|11
1622615560000|2021-06-02 06:32:40|688.15|684.15|688|684|688.16|684.16|687.99|683.99|18
1622615570000|2021-06-02 06:32:50|688.01|684.01|688|684|688.01|684.01|687.98|683.98|13
1622615580000|2021-06-02 06:33:00|688.01|684.01|688.02|684.02|688.09|684.09|688|684|19
1622615590000|2021-06-02 06:33:10|688.03|684.03|688|684|688.06|684.06|687.96|683.96|14
1622615600000|2021-06-02 06:33:20|687.97|683.97|687.97|683.97|688.03|684.03|687.96|683.96|16
1622615610000|2021-06-02 06:33:30|687.99|683.99|688.07|684.07|688.07|684.07|687.95|683.95|21
1622615620000|2021-06-02 06:33:40|688.06|684.06|688.21|684.21|688.23|684.23|687.97|683.97|19
1622615630000|2021-06-02 06:33:50|688.2|684.2|688.16|684.16|688.23|684.23|688.14|684.14|20
1622615640000|2021-06-02 06:34:00|688.1|684.1|688.33|684.33|688.35|684.35|688.1|684.1|14
1622615650000|2021-06-02 06:34:10|688.34|684.34|688.41|684.41|688.42|684.42|688.31|684.31|20
1622615660000|2021-06-02 06:34:20|688.42|684.42|688.51|684.51|688.6|684.6|688.4|684.4|16
1622615670000|2021-06-02 06:34:30|688.6|684.6|688.38|684.38|688.62|684.62|688.37|684.37|16
1622615680000|2021-06-02 06:34:40|688.37|684.37|688.37|684.37|688.4|684.4|688.36|684.36|12
1622615690000|2021-06-02 06:34:50|688.36|684.36|688.37|684.37|688.4|684.4|688.33|684.33|13
1622615700000|2021-06-02 06:35:00|688.35|684.35|688.03|684.03|688.53|684.53|688.03|684.03|33
1622615710000|2021-06-02 06:35:10|688.04|684.04|687.96|683.96|688.05|684.05|687.92|683.92|20
1622615720000|2021-06-02 06:35:20|687.93|683.93|687.85|683.85|687.93|683.93|687.85|683.85|5
1622615730000|2021-06-02 06:35:30|687.87|683.87|687.71|683.71|687.87|683.87|687.63|683.63|16
1622615750000|2021-06-02 06:35:50|687.62|683.62|687.28|683.28|687.62|683.62|687.28|683.28|21
1622615760000|2021-06-02 06:36:00|687.29|683.29|687.27|683.27|687.29|683.29|687.26|683.26|20
1622615770000|2021-06-02 06:36:10|687.3|683.3|687.25|683.25|687.3|683.3|687.21|683.21|30
1622615780000|2021-06-02 06:36:20|687.24|683.24|687.23|683.23|687.24|683.24|687.22|683.22|14
1622615790000|2021-06-02 06:36:30|687.24|683.24|687.29|683.29|687.29|683.29|687.2|683.2|22
1622615800000|2021-06-02 06:36:40|687.28|683.28|687.18|683.18|687.36|683.36|687.18|683.18|20
1622615810000|2021-06-02 06:36:50|687.19|683.19|687.26|683.26|687.32|683.32|687.13|683.13|21
1622615820000|2021-06-02 06:37:00|687.24|683.24|687.25|683.25|687.39|683.39|687.24|683.24|21
1622615830000|2021-06-02 06:37:10|687.24|683.24|687.16|683.16|687.27|683.27|687.15|683.15|17
1622615840000|2021-06-02 06:37:20|687.15|683.15|687.17|683.17|687.2|683.2|687.15|683.15|21
1622615850000|2021-06-02 06:37:30|687.15|683.15|686.86|682.86|687.17|683.17|686.86|682.86|13
1622615860000|2021-06-02 06:37:40|686.79|682.79|687.09|683.09|687.12|683.12|686.63|682.63|24
1622615870000|2021-06-02 06:37:50|687.1|683.1|687.02|683.02|687.15|683.15|687.01|683.01|21
1622615880000|2021-06-02 06:38:00|687.04|683.04|687.23|683.23|687.23|683.23|687.04|683.04|25
1622615890000|2021-06-02 06:38:10|687.24|683.24|687.35|683.35|687.46|683.46|687.24|683.24|16
1622615900000|2021-06-02 06:38:20|687.33|683.33|686.94|682.94|687.34|683.34|686.94|682.94|15
1622615910000|2021-06-02 06:38:30|686.95|682.95|686.87|682.87|687.17|683.17|686.85|682.85|26
1622615920000|2021-06-02 06:38:40|686.88|682.88|686.87|682.87|686.89|682.89|686.81|682.81|12
1622615930000|2021-06-02 06:38:50|686.88|682.88|686.9|682.9|686.9|682.9|686.86|682.86|16
1622615940000|2021-06-02 06:39:00|686.92|682.92|686.9|682.9|686.92|682.92|686.88|682.88|15
1622615950000|2021-06-02 06:39:10|686.89|682.89|686.76|682.76|686.91|682.91|686.75|682.75|24
1622615960000|2021-06-02 06:39:20|686.75|682.75|686.94|682.94|686.94|682.94|686.71|682.71|20
1622615970000|2021-06-02 06:39:30|686.93|682.93|686.59|682.59|686.95|682.95|686.55|682.55|25
1622615980000|2021-06-02 06:39:40|686.6|682.6|686.72|682.72|686.79|682.79|686.59|682.59|29
1622615990000|2021-06-02 06:39:50|686.73|682.73|686.69|682.69|686.74|682.74|686.68|682.68|11
1622616000000|2021-06-02 06:40:00|686.7|682.7|686.44|682.44|686.7|682.7|686.44|682.44|18
1622616010000|2021-06-02 06:40:10|686.43|682.43|686.42|682.42|686.48|682.48|686.42|682.42|10
1622616020000|2021-06-02 06:40:20|686.43|682.43|686.4|682.4|686.48|682.48|686.39|682.39|15
1622616030000|2021-06-02 06:40:30|686.41|682.41|686.37|682.37|686.42|682.42|686.35|682.35|21
1622616040000|2021-06-02 06:40:40|686.36|682.36|686.35|682.35|686.45|682.45|686.34|682.34|16
1622616050000|2021-06-02 06:40:50|686.33|682.33|686.46|682.46|686.46|682.46|686.33|682.33|14
1622616060000|2021-06-02 06:41:00|686.45|682.45|686.41|682.41|686.52|682.52|686.41|682.41|14
1622616070000|2021-06-02 06:41:10|686.47|682.47|686.47|682.47|686.47|682.47|686.45|682.45|4
1622616080000|2021-06-02 06:41:20|686.45|682.45|686.48|682.48|686.52|682.52|686.45|682.45|21
1622616090000|2021-06-02 06:41:30|686.47|682.47|686.39|682.39|686.49|682.49|686.39|682.39|12
1622616100000|2021-06-02 06:41:40|686.38|682.38|686.33|682.33|686.38|682.38|686.33|682.33|4
1622616110000|2021-06-02 06:41:50|686.34|682.34|686.87|682.87|686.88|682.88|686.24|682.24|24
1622616120000|2021-06-02 06:42:00|686.8|682.8|687.16|683.16|687.17|683.17|686.67|682.67|24
1622616130000|2021-06-02 06:42:10|687.17|683.17|687.23|683.23|687.32|683.32|687.13|683.13|13
1622616140000|2021-06-02 06:42:20|687.24|683.24|686.72|682.72|687.24|683.24|686.7|682.7|22
1622616150000|2021-06-02 06:42:30|686.73|682.73|686.55|682.55|686.88|682.88|686.55|682.55|19
1622616160000|2021-06-02 06:42:40|686.5|682.5|686.43|682.43|686.52|682.52|686.43|682.43|9
1622616170000|2021-06-02 06:42:50|686.44|682.44|686.08|682.08|686.44|682.44|686.06|682.06|10
1622616180000|2021-06-02 06:43:00|686.06|682.06|686.26|682.26|686.38|682.38|686.06|682.06|26
1622616190000|2021-06-02 06:43:10|686.27|682.27|686.23|682.23|686.3|682.3|686.23|682.23|13
1622616200000|2021-06-02 06:43:20|686.24|682.24|686.25|682.25|686.34|682.34|686.23|682.23|19
1622616210000|2021-06-02 06:43:30|686.22|682.22|686.25|682.25|686.33|682.33|686.22|682.22|23
1622616220000|2021-06-02 06:43:40|686.26|682.26|686.35|682.35|686.43|682.43|686.24|682.24|25
1622616230000|2021-06-02 06:43:50|686.36|682.36|686.53|682.53|686.55|682.55|686.35|682.35|20
1622616240000|2021-06-02 06:44:00|686.51|682.51|687.11|683.11|687.21|683.21|686.51|682.51|27
1622616250000|2021-06-02 06:44:10|687.13|683.13|687.27|683.27|687.28|683.28|687.13|683.13|8
1622616260000|2021-06-02 06:44:20|687.51|683.51|687.4|683.4|687.51|683.51|687.39|683.39|15
1622616270000|2021-06-02 06:44:30|687.39|683.39|687.24|683.24|687.4|683.4|687.23|683.23|17
1622616280000|2021-06-02 06:44:40|687.18|683.18|687.16|683.16|687.18|683.18|687.16|683.16|7
1622616290000|2021-06-02 06:44:50|687.17|683.17|686.77|682.77|687.17|683.17|686.77|682.77|13
1622616300000|2021-06-02 06:45:00|686.79|682.79|687.22|683.22|687.3|683.3|686.79|682.79|21
1622616310000|2021-06-02 06:45:10|687.21|683.21|687.21|683.21|687.27|683.27|687.18|683.18|27
1622616320000|2021-06-02 06:45:20|687.25|683.25|687.14|683.14|687.27|683.27|687.12|683.12|12
1622616330000|2021-06-02 06:45:30|687.42|683.42|687.41|683.41|687.5|683.5|687.41|683.41|16
1622616340000|2021-06-02 06:45:40|687.43|683.43|687.39|683.39|687.43|683.43|687.39|683.39|8
1622616350000|2021-06-02 06:45:50|687.37|683.37|687.28|683.28|687.37|683.37|687.28|683.28|12
1622616360000|2021-06-02 06:46:00|687.27|683.27|687.22|683.22|687.27|683.27|687.21|683.21|4
1622616370000|2021-06-02 06:46:10|687.2|683.2|687.11|683.11|687.2|683.2|687.09|683.09|6
1622616380000|2021-06-02 06:46:20|687.05|683.05|687.02|683.02|687.06|683.06|687.02|683.02|5
1622616390000|2021-06-02 06:46:30|687.01|683.01|686.51|682.51|687.05|683.05|686.51|682.51|6
1622616400000|2021-06-02 06:46:40|686.46|682.46|686.36|682.36|686.47|682.47|686.36|682.36|10
1622616410000|2021-06-02 06:46:50|686.38|682.38|686.24|682.24|686.38|682.38|686.24|682.24|15
1622616420000|2021-06-02 06:47:00|686.23|682.23|686.37|682.37|686.74|682.74|686.23|682.23|20
1622616430000|2021-06-02 06:47:10|686.41|682.41|686.54|682.54|686.62|682.62|686.39|682.39|22
1622616440000|2021-06-02 06:47:20|686.55|682.55|686.32|682.32|686.56|682.56|686.26|682.26|19
1622616450000|2021-06-02 06:47:30|686.34|682.34|686.25|682.25|686.34|682.34|686.25|682.25|17
1622616460000|2021-06-02 06:47:40|686.24|682.24|686.22|682.22|686.33|682.33|686.22|682.22|18
1622616470000|2021-06-02 06:47:50|686.28|682.28|686.28|682.28|686.28|682.28|686.03|682.03|12
1622616480000|2021-06-02 06:48:00|686.27|682.27|686.27|682.27|686.29|682.29|686.25|682.25|19
1622616490000|2021-06-02 06:48:10|686.28|682.28|686.27|682.27|686.29|682.29|686.25|682.25|21
1622616500000|2021-06-02 06:48:20|686.26|682.26|686.27|682.27|686.5|682.5|686.26|682.26|22
1622616510000|2021-06-02 06:48:30|686.25|682.25|685.92|681.92|686.27|682.27|685.79|681.79|22
1622616520000|2021-06-02 06:48:40|685.91|681.91|685.78|681.78|685.91|681.91|685.77|681.77|8
1622616530000|2021-06-02 06:48:50|685.73|681.73|685.84|681.84|685.88|681.88|685.73|681.73|19
1622616540000|2021-06-02 06:49:00|685.85|681.85|685.7|681.7|685.87|681.87|685.68|681.68|24
1622616550000|2021-06-02 06:49:10|685.69|681.69|685.73|681.73|685.74|681.74|685.64|681.64|13
1622616560000|2021-06-02 06:49:20|685.7|681.7|686.51|682.51|686.51|682.51|685.7|681.7|28
1622616570000|2021-06-02 06:49:30|686.54|682.54|686.29|682.29|686.57|682.57|686.26|682.26|35
1622616580000|2021-06-02 06:49:40|686.28|682.28|686.32|682.32|686.35|682.35|686.25|682.25|17
1622616590000|2021-06-02 06:49:50|686.33|682.33|686.17|682.17|686.39|682.39|686.17|682.17|20
1622616600000|2021-06-02 06:50:00|686.18|682.18|686.19|682.19|686.2|682.2|686.17|682.17|13
1622616610000|2021-06-02 06:50:10|686.15|682.15|686.14|682.14|686.23|682.23|686.12|682.12|24
1622616620000|2021-06-02 06:50:20|686.13|682.13|686.11|682.11|686.14|682.14|686.11|682.11|9
1622616630000|2021-06-02 06:50:30|686.12|682.12|686.21|682.21|686.21|682.21|686.11|682.11|10
1622616640000|2021-06-02 06:50:40|686.24|682.24|686.16|682.16|686.24|682.24|686.12|682.12|20
1622616650000|2021-06-02 06:50:50|686.15|682.15|686|682|686.19|682.19|685.98|681.98|17
1622616660000|2021-06-02 06:51:00|686.01|682.01|685.94|681.94|686.02|682.02|685.93|681.93|17
1622616670000|2021-06-02 06:51:10|685.95|681.95|686.02|682.02|686.05|682.05|685.95|681.95|20
1622616680000|2021-06-02 06:51:20|686.03|682.03|685.94|681.94|686.04|682.04|685.93|681.93|19
1622616690000|2021-06-02 06:51:30|686.08|682.08|686.11|682.11|686.11|682.11|686.08|682.08|12
1622616700000|2021-06-02 06:51:40|686.09|682.09|686.1|682.1|686.1|682.1|686.08|682.08|6
1622616710000|2021-06-02 06:51:50|686.11|682.11|686.1|682.1|686.11|682.11|686.09|682.09|9
1622616720000|2021-06-02 06:52:00|686.11|682.11|685.63|681.63|686.2|682.2|685.4|681.4|21
1622616730000|2021-06-02 06:52:10|685.41|681.41|685.75|681.75|685.78|681.78|685.25|681.25|27
1622616740000|2021-06-02 06:52:20|685.74|681.74|685.57|681.57|685.98|681.98|685.34|681.34|20
1622616750000|2021-06-02 06:52:30|685.56|681.56|685.61|681.61|685.61|681.61|685.45|681.45|15
1622616760000|2021-06-02 06:52:40|685.68|681.68|685.61|681.61|685.85|681.85|685.61|681.61|22
1622616770000|2021-06-02 06:52:50|685.64|681.64|685.58|681.58|685.64|681.64|685.57|681.57|5
1622616780000|2021-06-02 06:53:00|685.55|681.55|685.56|681.56|685.67|681.67|685.55|681.55|15
1622616790000|2021-06-02 06:53:10|685.55|681.55|685.17|681.17|685.6|681.6|685.12|681.12|24
1622616800000|2021-06-02 06:53:20|685.18|681.18|685.21|681.21|685.24|681.24|685.14|681.14|18
1622616810000|2021-06-02 06:53:30|685.22|681.22|685.2|681.2|685.23|681.23|685.19|681.19|16
1622616820000|2021-06-02 06:53:40|685.18|681.18|685.24|681.24|685.24|681.24|685.15|681.15|17
1622616830000|2021-06-02 06:53:50|685.25|681.25|685.44|681.44|685.45|681.45|685.25|681.25|15
1622616840000|2021-06-02 06:54:00|685.45|681.45|685.62|681.62|685.94|681.94|685.45|681.45|23
1622616850000|2021-06-02 06:54:10|685.61|681.61|685.45|681.45|685.63|681.63|685.39|681.39|27
1622616860000|2021-06-02 06:54:20|685.46|681.46|685.67|681.67|685.67|681.67|685.46|681.46|17
1622616870000|2021-06-02 06:54:30|685.66|681.66|685.69|681.69|685.74|681.74|685.65|681.65|18
1622616880000|2021-06-02 06:54:40|685.72|681.72|686.67|682.67|686.75|682.75|685.72|681.72|26
1622616890000|2021-06-02 06:54:50|686.65|682.65|686.78|682.78|686.79|682.79|686.6|682.6|19
1622616900000|2021-06-02 06:55:00|686.75|682.75|686.78|682.78|686.79|682.79|686.75|682.75|15
1622616910000|2021-06-02 06:55:10|686.76|682.76|686.77|682.77|686.77|682.77|686.71|682.71|9
1622616920000|2021-06-02 06:55:20|686.76|682.76|686.54|682.54|686.79|682.79|686.53|682.53|9
1622616930000|2021-06-02 06:55:30|686.53|682.53|686.55|682.55|686.57|682.57|686.53|682.53|7
1622616940000|2021-06-02 06:55:40|686.58|682.58|686.42|682.42|686.58|682.58|686.42|682.42|7
1622616950000|2021-06-02 06:55:50|686.38|682.38|686.39|682.39|686.39|682.39|686.36|682.36|10
1622616960000|2021-06-02 06:56:00|686.38|682.38|686.35|682.35|686.38|682.38|686.34|682.34|7
1622616970000|2021-06-02 06:56:10|686.21|682.21|685.99|681.99|686.26|682.26|685.99|681.99|11
1622616980000|2021-06-02 06:56:20|685.98|681.98|686.02|682.02|686.06|682.06|685.97|681.97|14
1622616990000|2021-06-02 06:56:30|686.05|682.05|685.91|681.91|686.05|682.05|685.73|681.73|17
1622617000000|2021-06-02 06:56:40|685.8|681.8|685.89|681.89|685.9|681.9|685.73|681.73|10
1622617010000|2021-06-02 06:56:50|685.78|681.78|685.88|681.88|685.89|681.89|685.75|681.75|23
1622617020000|2021-06-02 06:57:00|685.87|681.87|685.93|681.93|685.96|681.96|685.87|681.87|13
1622617030000|2021-06-02 06:57:10|685.92|681.92|686.12|682.12|686.13|682.13|685.71|681.71|20
1622617040000|2021-06-02 06:57:20|686.13|682.13|686.27|682.27|686.3|682.3|686.13|682.13|18
1622617050000|2021-06-02 06:57:30|686.25|682.25|686.15|682.15|686.31|682.31|686.15|682.15|15
1622617060000|2021-06-02 06:57:40|686.14|682.14|685.81|681.81|686.15|682.15|685.56|681.56|23
1622617070000|2021-06-02 06:57:50|685.78|681.78|685.21|681.21|685.78|681.78|685.21|681.21|9
1622617080000|2021-06-02 06:58:00|685.22|681.22|685.5|681.5|685.56|681.56|685.21|681.21|15
1622617090000|2021-06-02 06:58:10|685.49|681.49|685.56|681.56|685.59|681.59|685.49|681.49|22
1622617100000|2021-06-02 06:58:20|685.57|681.57|685.45|681.45|685.57|681.57|685.44|681.44|15
1622617110000|2021-06-02 06:58:30|685.46|681.46|685.57|681.57|685.59|681.59|685.46|681.46|16
1622617120000|2021-06-02 06:58:40|685.58|681.58|685.58|681.58|685.65|681.65|685.57|681.57|16
1622617130000|2021-06-02 06:58:50|685.57|681.57|685.6|681.6|685.63|681.63|685.57|681.57|20
1622617140000|2021-06-02 06:59:00|685.59|681.59|685.46|681.46|685.61|681.61|685.46|681.46|13
1622617150000|2021-06-02 06:59:10|685.51|681.51|685.5|681.5|685.51|681.51|685.48|681.48|22
1622617160000|2021-06-02 06:59:20|685.53|681.53|685.57|681.57|685.74|681.74|685.51|681.51|28
1622617170000|2021-06-02 06:59:30|685.56|681.56|685.47|681.47|685.56|681.56|685.45|681.45|9
1622617180000|2021-06-02 06:59:40|685.46|681.46|685.47|681.47|685.49|681.49|685.45|681.45|12
1622617190000|2021-06-02 06:59:50|685.48|681.48|685.52|681.52|685.52|681.52|685.48|681.48|5
1622617200000|2021-06-02 07:00:00|685.51|681.51|685.6|681.6|685.65|681.65|685.5|681.5|22
1622617210000|2021-06-02 07:00:10|685.61|681.61|685.83|681.83|685.84|681.84|685.57|681.57|16
1622617220000|2021-06-02 07:00:20|685.82|681.82|685.92|681.92|686|682|685.82|681.82|27
1622617230000|2021-06-02 07:00:30|685.9|681.9|686.05|682.05|686.07|682.07|685.9|681.9|23
1622617240000|2021-06-02 07:00:40|686.01|682.01|686.23|682.23|686.26|682.26|685.97|681.97|27
1622617250000|2021-06-02 07:00:50|686.25|682.25|686.17|682.17|686.25|682.25|686.16|682.16|10
1622617260000|2021-06-02 07:01:00|686.18|682.18|686.16|682.16|686.24|682.24|686.11|682.11|23
1622617270000|2021-06-02 07:01:10|686.19|682.19|686.2|682.2|686.21|682.21|686.14|682.14|20
1622617280000|2021-06-02 07:01:20|686.19|682.19|686.17|682.17|686.24|682.24|686.17|682.17|28
1622617290000|2021-06-02 07:01:30|686.18|682.18|686.21|682.21|686.21|682.21|686.18|682.18|2
1622617300000|2021-06-02 07:01:40|686.22|682.22|686.03|682.03|686.22|682.22|686|682|12
1622617310000|2021-06-02 07:01:50|686.06|682.06|686.09|682.09|686.09|682.09|686.05|682.05|12
1622617320000|2021-06-02 07:02:00|686.1|682.1|686.51|682.51|686.55|682.55|686.1|682.1|24
1622617330000|2021-06-02 07:02:10|686.49|682.49|686.64|682.64|686.7|682.7|686.46|682.46|14
1622617340000|2021-06-02 07:02:20|686.66|682.66|686.71|682.71|686.72|682.72|686.61|682.61|12
1622617350000|2021-06-02 07:02:30|686.66|682.66|686.7|682.7|686.71|682.71|686.66|682.66|3
1622617360000|2021-06-02 07:02:40|686.69|682.69|686.71|682.71|686.73|682.73|686.69|682.69|12
1622617370000|2021-06-02 07:02:50|686.72|682.72|686.72|682.72|686.72|682.72|686.68|682.68|12
1622617380000|2021-06-02 07:03:00|686.74|682.74|686.77|682.77|686.78|682.78|686.64|682.64|9
1622617390000|2021-06-02 07:03:10|686.78|682.78|687.09|683.09|687.15|683.15|686.78|682.78|30
1622617400000|2021-06-02 07:03:20|687.06|683.06|687.14|683.14|687.16|683.16|687.06|683.06|25
1622617410000|2021-06-02 07:03:30|687.1|683.1|687.11|683.11|687.16|683.16|687.1|683.1|15
1622617420000|2021-06-02 07:03:40|687.07|683.07|686.85|682.85|687.07|683.07|686.85|682.85|12
1622617430000|2021-06-02 07:03:50|686.86|682.86|686.76|682.76|686.86|682.86|686.76|682.76|5
1622617440000|2021-06-02 07:04:00|686.75|682.75|686.68|682.68|686.75|682.75|686.66|682.66|11
1622617450000|2021-06-02 07:04:10|686.69|682.69|686.67|682.67|686.69|682.69|686.63|682.63|11
1622617460000|2021-06-02 07:04:20|686.66|682.66|686.69|682.69|686.69|682.69|686.66|682.66|17
1622617470000|2021-06-02 07:04:30|686.68|682.68|686.65|682.65|686.71|682.71|686.62|682.62|11
1622617480000|2021-06-02 07:04:40|686.62|682.62|686.55|682.55|686.65|682.65|686.55|682.55|12
1622617490000|2021-06-02 07:04:50|686.56|682.56|686.83|682.83|686.83|682.83|686.55|682.55|20
1622617500000|2021-06-02 07:05:00|686.82|682.82|687.04|683.04|687.04|683.04|686.78|682.78|20
1622617510000|2021-06-02 07:05:10|686.99|682.99|687.49|683.49|687.54|683.54|686.9|682.9|30
1622617520000|2021-06-02 07:05:20|687.53|683.53|687.35|683.35|687.53|683.53|687.29|683.29|30
1622617530000|2021-06-02 07:05:30|687.36|683.36|687.46|683.46|687.46|683.46|687.29|683.29|26
1622617540000|2021-06-02 07:05:40|687.45|683.45|687.52|683.52|687.61|683.61|687.42|683.42|30
1622617550000|2021-06-02 07:05:50|687.5|683.5|687.94|683.94|687.94|683.94|687.48|683.48|19
1622617560000|2021-06-02 07:06:00|687.96|683.96|687.99|683.99|688.15|684.15|687.84|683.84|36
1622617570000|2021-06-02 07:06:10|688|684|688.24|684.24|688.3|684.3|687.96|683.96|30
1622617580000|2021-06-02 07:06:20|688.23|684.23|688.32|684.32|688.32|684.32|688.23|684.23|15
1622617590000|2021-06-02 07:06:30|688.31|684.31|688.3|684.3|688.37|684.37|688.25|684.25|28
1622617600000|2021-06-02 07:06:40|688.25|684.25|688.31|684.31|688.31|684.31|688.2|684.2|10
1622617610000|2021-06-02 07:06:50|688.29|684.29|688.3|684.3|688.34|684.34|688.19|684.19|24
1622617620000|2021-06-02 07:07:00|688.32|684.32|688.31|684.31|688.38|684.38|688.31|684.31|12
1622617630000|2021-06-02 07:07:10|688.32|684.32|688.1|684.1|688.33|684.33|688.1|684.1|22
1622617640000|2021-06-02 07:07:20|688.15|684.15|687.74|683.74|688.16|684.16|687.71|683.71|26
1622617650000|2021-06-02 07:07:30|687.75|683.75|687.81|683.81|687.81|683.81|687.72|683.72|19
1622617660000|2021-06-02 07:07:40|687.76|683.76|687.76|683.76|687.81|683.81|687.72|683.72|8
1622617670000|2021-06-02 07:07:50|687.75|683.75|687.88|683.88|687.89|683.89|687.75|683.75|12
1622617680000|2021-06-02 07:08:00|687.91|683.91|687.88|683.88|687.91|683.91|687.78|683.78|25
1622617690000|2021-06-02 07:08:10|687.83|683.83|688.16|684.16|688.16|684.16|687.83|683.83|30
1622617700000|2021-06-02 07:08:20|688.17|684.17|688.22|684.22|688.24|684.24|688.04|684.04|31
1622617710000|2021-06-02 07:08:30|688.18|684.18|688.6|684.6|688.7|684.7|688.18|684.18|33
1622617720000|2021-06-02 07:08:40|688.61|684.61|688.78|684.78|688.8|684.8|688.51|684.51|35
1622617730000|2021-06-02 07:08:50|688.76|684.76|688.85|684.85|688.86|684.86|688.76|684.76|31
1622617740000|2021-06-02 07:09:00|688.86|684.86|688.4|684.4|688.87|684.87|688.38|684.38|32
1622617750000|2021-06-02 07:09:10|688.42|684.42|688.43|684.43|688.47|684.47|688.31|684.31|23
1622617760000|2021-06-02 07:09:20|688.3|684.3|688.45|684.45|688.45|684.45|688.25|684.25|28
1622617770000|2021-06-02 07:09:30|688.43|684.43|688.29|684.29|688.46|684.46|688.26|684.26|25
1622617780000|2021-06-02 07:09:40|688.28|684.28|688.5|684.5|688.5|684.5|688.27|684.27|19
1622617790000|2021-06-02 07:09:50|688.52|684.52|688.89|684.89|688.89|684.89|688.4|684.4|24
1622617800000|2021-06-02 07:10:00|688.9|684.9|688.99|684.99|689.01|685.01|688.89|684.89|22
1622617810000|2021-06-02 07:10:10|688.98|684.98|689.22|685.22|689.27|685.27|688.97|684.97|18
1622617820000|2021-06-02 07:10:20|689.28|685.28|689.95|685.95|690.02|686.02|689.26|685.26|25
1622617830000|2021-06-02 07:10:30|689.96|685.96|689.98|685.98|690.09|686.09|689.91|685.91|34
1622617840000|2021-06-02 07:10:40|690.03|686.03|690.18|686.18|690.23|686.23|690.01|686.01|28
1622617850000|2021-06-02 07:10:50|690.27|686.27|690.62|686.62|690.65|686.65|690.27|686.27|34
1622617860000|2021-06-02 07:11:00|690.67|686.67|691|687|691.02|687.02|690.51|686.51|25
1622617870000|2021-06-02 07:11:10|691.02|687.02|691.27|687.27|691.27|687.27|690.97|686.97|30
1622617880000|2021-06-02 07:11:20|691.32|687.32|691.39|687.39|691.5|687.5|691.05|687.05|34
1622617890000|2021-06-02 07:11:30|691.37|687.37|692.64|688.64|692.96|688.96|691.37|687.37|34
1622617900000|2021-06-02 07:11:40|692.6|688.6|692.79|688.79|692.99|688.99|692.6|688.6|30
1622617910000|2021-06-02 07:11:50|692.81|688.81|693.37|689.37|693.37|689.37|692.76|688.76|30
1622617920000|2021-06-02 07:12:00|693.39|689.39|693.52|689.52|693.58|689.58|693.29|689.29|33
1622617930000|2021-06-02 07:12:10|693.54|689.54|693.25|689.25|693.54|689.54|693.25|689.25|31
1622617940000|2021-06-02 07:12:20|693.26|689.26|693.31|689.31|693.43|689.43|693.18|689.18|35
1622617950000|2021-06-02 07:12:30|693.33|689.33|693.65|689.65|693.65|689.65|693.31|689.31|31
1622617960000|2021-06-02 07:12:40|693.66|689.66|693.86|689.86|693.92|689.92|693.65|689.65|26
1622617970000|2021-06-02 07:12:50|693.85|689.85|693.86|689.86|693.89|689.89|693.83|689.83|23
1622617980000|2021-06-02 07:13:00|693.85|689.85|693.93|689.93|694.03|690.03|693.83|689.83|21
1622617990000|2021-06-02 07:13:10|694.01|690.01|694.26|690.26|694.31|690.31|693.87|689.87|33
1622618000000|2021-06-02 07:13:20|694.24|690.24|694.31|690.31|694.33|690.33|694.23|690.23|27
1622618010000|2021-06-02 07:13:30|694.34|690.34|694.38|690.38|694.44|690.44|694.26|690.26|32
1622618020000|2021-06-02 07:13:40|694.29|690.29|694.4|690.4|694.44|690.44|694.17|690.17|23
1622618030000|2021-06-02 07:13:50|694.39|690.39|694.4|690.4|694.42|690.42|694.33|690.33|18
1622618040000|2021-06-02 07:14:00|694.39|690.39|694.42|690.42|694.52|690.52|694.35|690.35|20
1622618050000|2021-06-02 07:14:10|694.36|690.36|694.68|690.68|694.74|690.74|694.32|690.32|31
1622618060000|2021-06-02 07:14:20|694.69|690.69|694.61|690.61|694.76|690.76|694.61|690.61|18
1622618070000|2021-06-02 07:14:30|694.65|690.65|694.54|690.54|694.65|690.65|694.45|690.45|24
1622618080000|2021-06-02 07:14:40|694.59|690.59|694.64|690.64|694.73|690.73|694.48|690.48|31
1622618090000|2021-06-02 07:14:50|694.62|690.62|694.49|690.49|694.62|690.62|694.47|690.47|30
1622618100000|2021-06-02 07:15:00|694.52|690.52|694.32|690.32|694.53|690.53|694.27|690.27|32
1622618110000|2021-06-02 07:15:10|694.31|690.31|693.8|689.8|694.31|690.31|693.79|689.79|25
1622618120000|2021-06-02 07:15:20|693.81|689.81|693.52|689.52|693.87|689.87|693.49|689.49|30
1622618130000|2021-06-02 07:15:30|693.51|689.51|693.54|689.54|693.58|689.58|693.51|689.51|23
1622618140000|2021-06-02 07:15:40|693.58|689.58|693.71|689.71|693.71|689.71|693.42|689.42|22
1622618150000|2021-06-02 07:15:50|693.82|689.82|694.53|690.53|694.53|690.53|693.78|689.78|21
1622618160000|2021-06-02 07:16:00|694.52|690.52|694.66|690.66|694.79|690.79|694.45|690.45|19
1622618170000|2021-06-02 07:16:10|694.73|690.73|694.61|690.61|694.73|690.73|694.4|690.4|29
1622618180000|2021-06-02 07:16:20|694.6|690.6|694.83|690.83|694.85|690.85|694.55|690.55|21
1622618190000|2021-06-02 07:16:30|694.87|690.87|695.04|691.04|695.08|691.08|694.87|690.87|16
1622618200000|2021-06-02 07:16:40|695.08|691.08|695.45|691.45|695.45|691.45|695.08|691.08|13
1622618210000|2021-06-02 07:16:50|695.39|691.39|695.07|691.07|695.39|691.39|695.07|691.07|22
1622618220000|2021-06-02 07:17:00|695.08|691.08|695.01|691.01|695.12|691.12|694.92|690.92|23
1622618230000|2021-06-02 07:17:10|695|691|694.98|690.98|695.08|691.08|694.7|690.7|27
1622618240000|2021-06-02 07:17:20|695|691|695.33|691.33|695.33|691.33|694.94|690.94|21
1622618250000|2021-06-02 07:17:30|695.41|691.41|695.51|691.51|695.57|691.57|695.41|691.41|23
1622618260000|2021-06-02 07:17:40|695.53|691.53|695.64|691.64|695.64|691.64|695.48|691.48|17
1622618270000|2021-06-02 07:17:50|695.72|691.72|696.02|692.02|696.05|692.05|695.71|691.71|25
1622618280000|2021-06-02 07:18:00|696.01|692.01|695.97|691.97|696.08|692.08|695.79|691.79|18
1622618290000|2021-06-02 07:18:10|696|692|695.99|691.99|696.01|692.01|695.89|691.89|22
1622618300000|2021-06-02 07:18:20|695.98|691.98|696.03|692.03|696.06|692.06|695.98|691.98|21
1622618310000|2021-06-02 07:18:30|696.04|692.04|696.23|692.23|696.23|692.23|696.04|692.04|16
1622618320000|2021-06-02 07:18:40|696.24|692.24|696.25|692.25|696.25|692.25|696.22|692.22|5
1622618330000|2021-06-02 07:18:50|696.31|692.31|696.44|692.44|696.44|692.44|696.31|692.31|16
1622618340000|2021-06-02 07:19:00|696.43|692.43|696.42|692.42|696.53|692.53|696.37|692.37|19
1622618350000|2021-06-02 07:19:10|696.44|692.44|696.25|692.25|696.44|692.44|696.16|692.16|26
1622618360000|2021-06-02 07:19:20|696.24|692.24|696.22|692.22|696.25|692.25|696.14|692.14|18
1622618370000|2021-06-02 07:19:30|696.26|692.26|696.08|692.08|696.27|692.27|696.08|692.08|19
1622618380000|2021-06-02 07:19:40|696.09|692.09|696.1|692.1|696.11|692.11|696.08|692.08|16
1622618390000|2021-06-02 07:19:50|696.15|692.15|696.02|692.02|696.15|692.15|696.01|692.01|17
1622618400000|2021-06-02 07:20:00|696.04|692.04|696.01|692.01|696.04|692.04|696|692|13
1622618410000|2021-06-02 07:20:10|696.03|692.03|696|692|696.04|692.04|695.96|691.96|18
1622618420000|2021-06-02 07:20:20|695.97|691.97|695.97|691.97|695.97|691.97|695.86|691.86|21
1622618430000|2021-06-02 07:20:30|695.96|691.96|695.9|691.9|696|692|695.86|691.86|18
1622618440000|2021-06-02 07:20:40|695.89|691.89|695.79|691.79|695.97|691.97|695.74|691.74|20
1622618450000|2021-06-02 07:20:50|695.8|691.8|695.8|691.8|695.8|691.8|695.76|691.76|12
1622618460000|2021-06-02 07:21:00|695.83|691.83|696.09|692.09|696.18|692.18|695.83|691.83|21
1622618470000|2021-06-02 07:21:10|696.16|692.16|696.1|692.1|696.18|692.18|695.9|691.9|31
1622618480000|2021-06-02 07:21:20|696.26|692.26|696.52|692.52|696.57|692.57|696.26|692.26|20
1622618490000|2021-06-02 07:21:30|696.51|692.51|696.62|692.62|696.66|692.66|696.51|692.51|12
1622618500000|2021-06-02 07:21:40|696.63|692.63|696.47|692.47|696.64|692.64|696.42|692.42|19
1622618510000|2021-06-02 07:21:50|696.49|692.49|696.58|692.58|696.59|692.59|696.49|692.49|16
1622618520000|2021-06-02 07:22:00|696.59|692.59|696.63|692.63|696.65|692.65|696.57|692.57|13
1622618530000|2021-06-02 07:22:10|696.64|692.64|696.76|692.76|696.76|692.76|696.63|692.63|15
1622618540000|2021-06-02 07:22:20|696.77|692.77|696.73|692.73|696.78|692.78|696.71|692.71|10
1622618550000|2021-06-02 07:22:30|696.75|692.75|697.14|693.14|697.14|693.14|696.73|692.73|10
1622618560000|2021-06-02 07:22:40|697.13|693.13|697.06|693.06|697.15|693.15|697.04|693.04|19
1622618570000|2021-06-02 07:22:50|697.01|693.01|696.81|692.81|697.04|693.04|696.78|692.78|24
1622618580000|2021-06-02 07:23:00|696.84|692.84|696.77|692.77|696.96|692.96|696.77|692.77|24
1622618590000|2021-06-02 07:23:10|696.74|692.74|696.78|692.78|696.88|692.88|696.73|692.73|26
1622618600000|2021-06-02 07:23:20|696.81|692.81|696.61|692.61|696.81|692.81|696.6|692.6|24
1622618610000|2021-06-02 07:23:30|696.59|692.59|696.36|692.36|696.61|692.61|696.35|692.35|26
1622618620000|2021-06-02 07:23:40|696.32|692.32|696.29|692.29|696.33|692.33|696.29|692.29|5
1622618630000|2021-06-02 07:23:50|696.28|692.28|696.24|692.24|696.29|692.29|696.24|692.24|5
1622618640000|2021-06-02 07:24:00|696.23|692.23|695.75|691.75|696.25|692.25|695.67|691.67|29
1622618650000|2021-06-02 07:24:10|695.74|691.74|695.67|691.67|695.76|691.76|695.58|691.58|29
1622618660000|2021-06-02 07:24:20|695.68|691.68|695.72|691.72|695.72|691.72|695.66|691.66|24
1622618670000|2021-06-02 07:24:30|695.7|691.7|695.71|691.71|695.73|691.73|695.68|691.68|23
1622618680000|2021-06-02 07:24:40|695.69|691.69|695.66|691.66|695.72|691.72|695.65|691.65|15
1622618690000|2021-06-02 07:24:50|695.64|691.64|695.64|691.64|695.66|691.66|695.61|691.61|14
1622618700000|2021-06-02 07:25:00|695.63|691.63|695.67|691.67|695.81|691.81|695.63|691.63|18
1622618710000|2021-06-02 07:25:10|695.68|691.68|695.68|691.68|695.71|691.71|695.67|691.67|16
1622618720000|2021-06-02 07:25:20|695.69|691.69|695.66|691.66|695.69|691.69|695.65|691.65|20
1622618730000|2021-06-02 07:25:30|695.67|691.67|695.59|691.59|695.68|691.68|695.59|691.59|21
1622618740000|2021-06-02 07:25:40|695.6|691.6|695.61|691.61|695.63|691.63|695.57|691.57|18
1622618750000|2021-06-02 07:25:50|695.6|691.6|695.64|691.64|695.66|691.66|695.6|691.6|20
1622618760000|2021-06-02 07:26:00|695.62|691.62|695.17|691.17|695.68|691.68|695.17|691.17|29
1622618770000|2021-06-02 07:26:10|695.16|691.16|695.22|691.22|695.25|691.25|695.03|691.03|23
1622618780000|2021-06-02 07:26:20|695.18|691.18|695.38|691.38|695.38|691.38|695.17|691.17|30
1622618790000|2021-06-02 07:26:30|695.39|691.39|695.13|691.13|695.4|691.4|695.12|691.12|23
1622618800000|2021-06-02 07:26:40|695.15|691.15|695.14|691.14|695.17|691.17|695.12|691.12|22
1622618810000|2021-06-02 07:26:50|695|691|695.02|691.02|695.03|691.03|694.98|690.98|14
1622618820000|2021-06-02 07:27:00|695.01|691.01|695.18|691.18|695.2|691.2|694.99|690.99|21
1622618830000|2021-06-02 07:27:10|695.21|691.21|695.38|691.38|695.41|691.41|695.21|691.21|20
1622618840000|2021-06-02 07:27:20|695.36|691.36|695.44|691.44|695.44|691.44|695.2|691.2|34
1622618850000|2021-06-02 07:27:30|695.35|691.35|695.45|691.45|695.45|691.45|695.35|691.35|10
1622618860000|2021-06-02 07:27:40|695.46|691.46|695.26|691.26|695.46|691.46|695.26|691.26|20
1622618870000|2021-06-02 07:27:50|695.29|691.29|695.23|691.23|695.29|691.29|695.22|691.22|11
1622618880000|2021-06-02 07:28:00|695.18|691.18|694.63|690.63|695.18|691.18|694.63|690.63|15
1622618890000|2021-06-02 07:28:10|694.62|690.62|694.61|690.61|694.65|690.65|694.57|690.57|9
1622618900000|2021-06-02 07:28:20|694.6|690.6|694.61|690.61|694.62|690.62|694.6|690.6|6
1622618910000|2021-06-02 07:28:30|694.6|690.6|694.6|690.6|694.6|690.6|694.6|690.6|1
1622618920000|2021-06-02 07:28:40|694.61|690.61|694.55|690.55|694.61|690.61|694.55|690.55|13
1622618930000|2021-06-02 07:28:50|694.58|690.58|694.63|690.63|694.63|690.63|694.54|690.54|12
1622618940000|2021-06-02 07:29:00|694.58|690.58|694.72|690.72|694.74|690.74|694.58|690.58|19
1622618950000|2021-06-02 07:29:10|694.73|690.73|694.74|690.74|694.83|690.83|694.71|690.71|20
1622618960000|2021-06-02 07:29:20|694.71|690.71|694.61|690.61|694.78|690.78|694.61|690.61|20
1622618970000|2021-06-02 07:29:30|694.62|690.62|694.53|690.53|694.64|690.64|694.53|690.53|22
1622618980000|2021-06-02 07:29:40|694.54|690.54|694.09|690.09|694.54|690.54|694.09|690.09|18
1622618990000|2021-06-02 07:29:50|694.1|690.1|694.15|690.15|694.16|690.16|694.02|690.02|13
1622619000000|2021-06-02 07:30:00|694.17|690.17|694.38|690.38|694.42|690.42|694.17|690.17|15
1622619010000|2021-06-02 07:30:10|694.39|690.39|694.54|690.54|694.67|690.67|694.38|690.38|18
1622619020000|2021-06-02 07:30:20|694.53|690.53|695.08|691.08|695.08|691.08|694.4|690.4|25
1622619030000|2021-06-02 07:30:30|695.15|691.15|695.5|691.5|695.57|691.57|695.15|691.15|31
1622619040000|2021-06-02 07:30:40|695.57|691.57|695.56|691.56|695.61|691.61|695.44|691.44|13
1622619050000|2021-06-02 07:30:50|695.57|691.57|695.64|691.64|695.67|691.67|695.56|691.56|15
1622619060000|2021-06-02 07:31:00|695.63|691.63|695.78|691.78|695.78|691.78|695.61|691.61|21
1622619070000|2021-06-02 07:31:10|695.79|691.79|695.83|691.83|695.83|691.83|695.77|691.77|19
1622619080000|2021-06-02 07:31:20|695.82|691.82|696.17|692.17|696.24|692.24|695.82|691.82|21
1622619090000|2021-06-02 07:31:30|696.28|692.28|696.58|692.58|696.58|692.58|696.28|692.28|10
1622619100000|2021-06-02 07:31:40|696.65|692.65|696.67|692.67|696.67|692.67|696.65|692.65|4
1622619110000|2021-06-02 07:31:50|696.66|692.66|696.61|692.61|696.82|692.82|696.61|692.61|14
1622619120000|2021-06-02 07:32:00|696.64|692.64|696.62|692.62|696.64|692.64|696.43|692.43|17
1622619130000|2021-06-02 07:32:10|696.64|692.64|696.64|692.64|696.64|692.64|696.62|692.62|5
1622619140000|2021-06-02 07:32:20|696.48|692.48|696.24|692.24|696.48|692.48|696.17|692.17|16
1622619150000|2021-06-02 07:32:30|696.23|692.23|695.96|691.96|696.25|692.25|695.9|691.9|23
1622619160000|2021-06-02 07:32:40|695.95|691.95|696.18|692.18|696.22|692.22|695.94|691.94|27
1622619170000|2021-06-02 07:32:50|696.08|692.08|696.42|692.42|696.42|692.42|696.07|692.07|27
1622619180000|2021-06-02 07:33:00|696.41|692.41|696.62|692.62|696.62|692.62|696.4|692.4|17
1622619190000|2021-06-02 07:33:10|696.61|692.61|696.6|692.6|696.66|692.66|696.53|692.53|32
1622619200000|2021-06-02 07:33:20|696.61|692.61|697.15|693.15|697.17|693.17|696.6|692.6|29
1622619210000|2021-06-02 07:33:30|696.96|692.96|697.04|693.04|697.17|693.17|696.83|692.83|25
1622619220000|2021-06-02 07:33:40|697|693|696.95|692.95|697.18|693.18|696.78|692.78|39
1622619230000|2021-06-02 07:33:50|696.96|692.96|697.09|693.09|697.09|693.09|696.88|692.88|30
1622619240000|2021-06-02 07:34:00|697.08|693.08|696.97|692.97|697.08|693.08|696.96|692.96|22
1622619250000|2021-06-02 07:34:10|696.99|692.99|697.14|693.14|697.19|693.19|696.98|692.98|31
1622619260000|2021-06-02 07:34:20|697.13|693.13|697.08|693.08|697.16|693.16|697.05|693.05|24
1622619270000|2021-06-02 07:34:30|697.06|693.06|697.03|693.03|697.09|693.09|696.99|692.99|19
1622619280000|2021-06-02 07:34:40|697.04|693.04|697.97|693.97|697.97|693.97|697.04|693.04|24
1622619290000|2021-06-02 07:34:50|697.91|693.91|698.97|694.97|698.99|694.99|697.91|693.91|26
1622619300000|2021-06-02 07:35:00|698.99|694.99|698.84|694.84|699.16|695.16|698.81|694.81|28
1622619310000|2021-06-02 07:35:10|698.77|694.77|698.4|694.4|698.78|694.78|698.4|694.4|23
1622619320000|2021-06-02 07:35:20|698.39|694.39|698.13|694.13|698.45|694.45|698.13|694.13|13
1622619330000|2021-06-02 07:35:30|698.12|694.12|698.06|694.06|698.12|694.12|697.96|693.96|23
1622619340000|2021-06-02 07:35:40|698.04|694.04|697.98|693.98|698.08|694.08|697.98|693.98|24
1622619350000|2021-06-02 07:35:50|697.93|693.93|697.86|693.86|697.93|693.93|697.86|693.86|8
1622619360000|2021-06-02 07:36:00|697.95|693.95|697.54|693.54|697.95|693.95|697.53|693.53|24
1622619370000|2021-06-02 07:36:10|697.55|693.55|697.41|693.41|697.62|693.62|697.41|693.41|21
1622619380000|2021-06-02 07:36:20|697.22|693.22|697.1|693.1|697.26|693.26|697.1|693.1|10
1622619390000|2021-06-02 07:36:30|697.44|693.44|696.71|692.71|697.65|693.65|696.7|692.7|12
1622619400000|2021-06-02 07:36:40|696.7|692.7|696.66|692.66|696.75|692.75|696.66|692.66|23
1622619410000|2021-06-02 07:36:50|696.56|692.56|696.66|692.66|696.69|692.69|696.54|692.54|27
1622619420000|2021-06-02 07:37:00|696.71|692.71|697.31|693.31|697.33|693.33|696.71|692.71|30
1622619430000|2021-06-02 07:37:10|697.3|693.3|697.42|693.42|697.48|693.48|697.3|693.3|20
1622619440000|2021-06-02 07:37:20|697.41|693.41|697.45|693.45|697.49|693.49|697.35|693.35|24
1622619450000|2021-06-02 07:37:30|697.44|693.44|697.71|693.71|697.77|693.77|697.44|693.44|14
1622619460000|2021-06-02 07:37:40|697.72|693.72|698|694|698.45|694.45|697.7|693.7|31
1622619470000|2021-06-02 07:37:50|698.01|694.01|697.42|693.42|698.07|694.07|697.42|693.42|32
1622619480000|2021-06-02 07:38:00|697.41|693.41|697.28|693.28|697.43|693.43|697.25|693.25|19
1622619490000|2021-06-02 07:38:10|697.27|693.27|697.14|693.14|697.27|693.27|697.06|693.06|23
1622619500000|2021-06-02 07:38:20|697.08|693.08|696.57|692.57|697.08|693.08|696.54|692.54|22
1622619510000|2021-06-02 07:38:30|696.54|692.54|696.74|692.74|696.86|692.86|696.5|692.5|29
1622619520000|2021-06-02 07:38:40|696.75|692.75|696.69|692.69|696.86|692.86|696.52|692.52|29
1622619530000|2021-06-02 07:38:50|696.71|692.71|696.7|692.7|696.75|692.75|696.65|692.65|19
1622619540000|2021-06-02 07:39:00|696.66|692.66|696.7|692.7|696.7|692.7|696.4|692.4|28
1622619550000|2021-06-02 07:39:10|696.73|692.73|696.98|692.98|697.02|693.02|696.7|692.7|23
1622619560000|2021-06-02 07:39:20|696.96|692.96|697.43|693.43|697.45|693.45|696.76|692.76|24
1622619570000|2021-06-02 07:39:30|697.45|693.45|697.45|693.45|697.48|693.48|697.43|693.43|10
1622619580000|2021-06-02 07:39:40|697.46|693.46|697.61|693.61|697.63|693.63|697.45|693.45|18
1622619590000|2021-06-02 07:39:50|697.6|693.6|697.52|693.52|697.6|693.6|697.51|693.51|16
1622619600000|2021-06-02 07:40:00|697.54|693.54|697.45|693.45|697.56|693.56|697.22|693.22|26
1622619610000|2021-06-02 07:40:10|697.44|693.44|697.33|693.33|697.44|693.44|697.31|693.31|22
1622619620000|2021-06-02 07:40:20|697.34|693.34|697.13|693.13|697.4|693.4|697.1|693.1|22
1622619630000|2021-06-02 07:40:30|697.11|693.11|697.08|693.08|697.23|693.23|697.06|693.06|19
1622619640000|2021-06-02 07:40:40|697.06|693.06|697.01|693.01|697.14|693.14|696.95|692.95|26
1622619650000|2021-06-02 07:40:50|696.96|692.96|696.99|692.99|697.01|693.01|696.96|692.96|12
1622619660000|2021-06-02 07:41:00|697|693|696.75|692.75|697|693|696.75|692.75|21
1622619670000|2021-06-02 07:41:10|696.7|692.7|696.82|692.82|696.86|692.86|696.68|692.68|29
1622619680000|2021-06-02 07:41:20|696.83|692.83|697.09|693.09|697.09|693.09|696.8|692.8|22
1622619690000|2021-06-02 07:41:30|697.07|693.07|697.19|693.19|697.21|693.21|697.02|693.02|14
1622619700000|2021-06-02 07:41:40|697.23|693.23|697.68|693.68|697.7|693.7|697.23|693.23|19
1622619710000|2021-06-02 07:41:50|697.71|693.71|697.42|693.42|697.71|693.71|697.4|693.4|24
1622619720000|2021-06-02 07:42:00|697.43|693.43|697.49|693.49|697.49|693.49|697.37|693.37|23
1622619730000|2021-06-02 07:42:10|697.51|693.51|697.74|693.74|697.74|693.74|697.49|693.49|16
1622619740000|2021-06-02 07:42:20|697.77|693.77|697.83|693.83|698|694|697.77|693.77|24
1622619750000|2021-06-02 07:42:30|697.82|693.82|697.95|693.95|698|694|697.79|693.79|23
1622619760000|2021-06-02 07:42:40|697.94|693.94|697.71|693.71|697.94|693.94|697.71|693.71|21
1622619770000|2021-06-02 07:42:50|697.77|693.77|697.88|693.88|697.88|693.88|697.62|693.62|26
1622619780000|2021-06-02 07:43:00|697.83|693.83|698.22|694.22|698.27|694.27|697.78|693.78|25
1622619790000|2021-06-02 07:43:10|698.23|694.23|698.05|694.05|698.29|694.29|698.01|694.01|23
1622619800000|2021-06-02 07:43:20|698.03|694.03|698|694|698.08|694.08|697.9|693.9|27
1622619810000|2021-06-02 07:43:30|698.03|694.03|698.44|694.44|698.44|694.44|697.92|693.92|27
1622619820000|2021-06-02 07:43:40|698.22|694.22|698.41|694.41|698.42|694.42|698.22|694.22|26
1622619830000|2021-06-02 07:43:50|698.38|694.38|698.5|694.5|698.51|694.51|698.28|694.28|23
1622619840000|2021-06-02 07:44:00|698.52|694.52|698.59|694.59|698.6|694.6|698.5|694.5|14
1622619850000|2021-06-02 07:44:10|698.58|694.58|698.58|694.58|698.6|694.6|698.57|694.57|19
1622619860000|2021-06-02 07:44:20|698.57|694.57|698.51|694.51|698.59|694.59|698.5|694.5|16
1622619870000|2021-06-02 07:44:30|698.53|694.53|698.53|694.53|698.55|694.55|698.52|694.52|19
1622619880000|2021-06-02 07:44:40|698.54|694.54|698.54|694.54|698.54|694.54|698.49|694.49|11
1622619890000|2021-06-02 07:44:50|698.52|694.52|698.23|694.23|698.52|694.52|698.16|694.16|21
1622619900000|2021-06-02 07:45:00|698.24|694.24|698.38|694.38|698.38|694.38|698.23|694.23|22
1622619910000|2021-06-02 07:45:10|698.35|694.35|698.1|694.1|698.35|694.35|698.01|694.01|16
1622619920000|2021-06-02 07:45:20|698.07|694.07|698.06|694.06|698.08|694.08|697.96|693.96|19
1622619930000|2021-06-02 07:45:30|698.08|694.08|697.86|693.86|698.08|694.08|697.86|693.86|12
1622619940000|2021-06-02 07:45:40|697.85|693.85|697.63|693.63|697.85|693.85|697.45|693.45|20
1622619950000|2021-06-02 07:45:50|697.62|693.62|697.73|693.73|697.76|693.76|697.61|693.61|21
1622619960000|2021-06-02 07:46:00|697.74|693.74|697.78|693.78|697.78|693.78|697.73|693.73|14
1622619970000|2021-06-02 07:46:10|697.81|693.81|698.46|694.46|698.46|694.46|697.81|693.81|24
1622619980000|2021-06-02 07:46:20|698.61|694.61|698.55|694.55|698.62|694.62|698.46|694.46|24
1622619990000|2021-06-02 07:46:30|698.66|694.66|698.88|694.88|698.88|694.88|698.64|694.64|11
1622620000000|2021-06-02 07:46:40|698.92|694.92|698.92|694.92|698.92|694.92|698.92|694.92|1
1622620010000|2021-06-02 07:46:50|698.87|694.87|699.14|695.14|699.14|695.14|698.84|694.84|10
1622620020000|2021-06-02 07:47:00|699.18|695.18|699.11|695.11|699.18|695.18|699.09|695.09|19
1622620030000|2021-06-02 07:47:10|699.09|695.09|698.81|694.81|699.14|695.14|698.79|694.79|18
1622620040000|2021-06-02 07:47:20|698.8|694.8|698.6|694.6|698.8|694.8|698.59|694.59|10
1622620050000|2021-06-02 07:47:30|698.59|694.59|698.15|694.15|698.59|694.59|698.15|694.15|10
1622620060000|2021-06-02 07:47:40|698.13|694.13|699.09|695.09|699.21|695.21|698.11|694.11|31
1622620070000|2021-06-02 07:47:50|699.01|695.01|699.24|695.24|699.29|695.29|699.01|695.01|25
1622620080000|2021-06-02 07:48:00|699.22|695.22|699.49|695.49|699.56|695.56|699.2|695.2|23
1622620090000|2021-06-02 07:48:10|699.52|695.52|699.52|695.52|699.61|695.61|699.47|695.47|25
1622620100000|2021-06-02 07:48:20|699.53|695.53|699.54|695.54|699.57|695.57|699.5|695.5|28
1622620110000|2021-06-02 07:48:30|699.52|695.52|699.54|695.54|699.54|695.54|699.47|695.47|14
1622620120000|2021-06-02 07:48:40|699.53|695.53|699.42|695.42|699.53|695.53|699.39|695.39|19
1622620130000|2021-06-02 07:48:50|699.38|695.38|699.56|695.56|699.59|695.59|699.38|695.38|29
1622620140000|2021-06-02 07:49:00|699.55|695.55|699.54|695.54|699.61|695.61|699.51|695.51|26
1622620150000|2021-06-02 07:49:10|699.57|695.57|699.57|695.57|699.58|695.58|699.48|695.48|23
1622620160000|2021-06-02 07:49:20|699.56|695.56|699.6|695.6|699.66|695.66|699.47|695.47|26
1622620170000|2021-06-02 07:49:30|699.57|695.57|699.68|695.68|699.68|695.68|699.53|695.53|27
1622620180000|2021-06-02 07:49:40|699.69|695.69|699.58|695.58|699.69|695.69|699.56|695.56|24
1622620190000|2021-06-02 07:49:50|699.6|695.6|699.53|695.53|699.63|695.63|699.53|695.53|11
1622620200000|2021-06-02 07:50:00|699.52|695.52|699.53|695.53|699.55|695.55|699.5|695.5|8
1622620210000|2021-06-02 07:50:10|699.54|695.54|699.55|695.55|699.55|695.55|699.54|695.54|2
1622620220000|2021-06-02 07:50:20|699.6|695.6|699.65|695.65|699.75|695.75|699.58|695.58|12
1622620230000|2021-06-02 07:50:30|699.66|695.66|699.68|695.68|699.68|695.68|699.66|695.66|9
1622620240000|2021-06-02 07:50:40|699.67|695.67|699.67|695.67|699.67|695.67|699.65|695.65|8
1622620250000|2021-06-02 07:50:50|699.66|695.66|699.61|695.61|699.72|695.72|699.61|695.61|12
1622620260000|2021-06-02 07:51:00|699.62|695.62|699.22|695.22|699.62|695.62|699.14|695.14|15
1622620270000|2021-06-02 07:51:10|699.26|695.26|699.26|695.26|699.32|695.32|699.02|695.02|20
1622620280000|2021-06-02 07:51:20|699.29|695.29|699.45|695.45|699.45|695.45|699.28|695.28|21
1622620290000|2021-06-02 07:51:30|699.46|695.46|699.31|695.31|699.47|695.47|699.31|695.31|11
1622620300000|2021-06-02 07:51:40|699.3|695.3|699.33|695.33|699.35|695.35|699.18|695.18|13
1622620310000|2021-06-02 07:51:50|699.08|695.08|699.11|695.11|699.3|695.3|699.07|695.07|6
1622620320000|2021-06-02 07:52:00|699.24|695.24|699.46|695.46|699.65|695.65|699.24|695.24|24
1622620330000|2021-06-02 07:52:10|699.48|695.48|699.61|695.61|699.72|695.72|699.43|695.43|35
1622620340000|2021-06-02 07:52:20|699.64|695.64|699.64|695.64|699.65|695.65|699.54|695.54|27
1622620350000|2021-06-02 07:52:30|699.61|695.61|699.47|695.47|699.63|695.63|699.42|695.42|20
1622620360000|2021-06-02 07:52:40|699.44|695.44|699.38|695.38|699.48|695.48|699.29|695.29|14
1622620370000|2021-06-02 07:52:50|699.39|695.39|699.25|695.25|699.39|695.39|699.23|695.23|12
1622620380000|2021-06-02 07:53:00|699.26|695.26|699.24|695.24|699.29|695.29|699.24|695.24|6
1622620390000|2021-06-02 07:53:10|699.21|695.21|699.23|695.23|699.24|695.24|699.21|695.21|12
1622620400000|2021-06-02 07:53:20|699.22|695.22|699.49|695.49|699.54|695.54|699.22|695.22|16
1622620410000|2021-06-02 07:53:30|699.48|695.48|699.47|695.47|699.5|695.5|699.47|695.47|5
1622620420000|2021-06-02 07:53:40|699.5|695.5|699.53|695.53|699.57|695.57|699.48|695.48|18
1622620430000|2021-06-02 07:53:50|699.51|695.51|699.27|695.27|699.52|695.52|699.26|695.26|16
1622620440000|2021-06-02 07:54:00|699.28|695.28|699.16|695.16|699.28|695.28|699.16|695.16|5
1622620450000|2021-06-02 07:54:10|699.14|695.14|699.02|695.02|699.14|695.14|699.01|695.01|4
1622620460000|2021-06-02 07:54:20|698.94|694.94|698.85|694.85|698.98|694.98|698.84|694.84|17
1622620470000|2021-06-02 07:54:30|698.86|694.86|698.92|694.92|698.92|694.92|698.86|694.86|17
1622620480000|2021-06-02 07:54:40|698.97|694.97|698.66|694.66|698.97|694.97|698.64|694.64|25
1622620490000|2021-06-02 07:54:50|698.67|694.67|698.69|694.69|698.7|694.7|698.66|694.66|11
1622620500000|2021-06-02 07:55:00|698.7|694.7|699.21|695.21|699.26|695.26|698.69|694.69|23
1622620510000|2021-06-02 07:55:10|699.22|695.22|699.3|695.3|699.3|695.3|699.17|695.17|24
1622620520000|2021-06-02 07:55:20|699.28|695.28|699.28|695.28|699.48|695.48|699.15|695.15|28
1622620530000|2021-06-02 07:55:30|699.25|695.25|699.11|695.11|699.26|695.26|699.05|695.05|18
1622620540000|2021-06-02 07:55:40|699.18|695.18|699.22|695.22|699.23|695.23|699.13|695.13|25
1622620550000|2021-06-02 07:55:50|699.25|695.25|699.41|695.41|699.44|695.44|699.14|695.14|27
1622620560000|2021-06-02 07:56:00|699.33|695.33|699.33|695.33|699.35|695.35|699.31|695.31|13
1622620570000|2021-06-02 07:56:10|699.34|695.34|699.16|695.16|699.4|695.4|699.15|695.15|17
1622620580000|2021-06-02 07:56:20|699.15|695.15|699.16|695.16|699.2|695.2|699.15|695.15|15
1622620590000|2021-06-02 07:56:30|699.15|695.15|699.16|695.16|699.16|695.16|699.15|695.15|4
1622620600000|2021-06-02 07:56:40|699.15|695.15|699.16|695.16|699.16|695.16|699.15|695.15|6
1622620610000|2021-06-02 07:56:50|699.12|695.12|698.89|694.89|699.12|695.12|698.82|694.82|5
1622620620000|2021-06-02 07:57:00|698.92|694.92|698.96|694.96|699.02|695.02|698.91|694.91|17
1622620630000|2021-06-02 07:57:10|698.91|694.91|699.1|695.1|699.14|695.14|698.88|694.88|17
1622620640000|2021-06-02 07:57:20|699.11|695.11|699.13|695.13|699.13|695.13|699.1|695.1|8
1622620650000|2021-06-02 07:57:30|699.12|695.12|699.11|695.11|699.12|695.12|699.11|695.11|4
1622620660000|2021-06-02 07:57:40|699.12|695.12|699.24|695.24|699.28|695.28|699.12|695.12|16
1622620670000|2021-06-02 07:57:50|699.23|695.23|699.23|695.23|699.28|695.28|699.19|695.19|14
1622620680000|2021-06-02 07:58:00|699.2|695.2|698.81|694.81|699.2|695.2|698.76|694.76|20
1622620690000|2021-06-02 07:58:10|698.82|694.82|698.92|694.92|698.92|694.92|698.82|694.82|4
1622620700000|2021-06-02 07:58:20|698.93|694.93|698.61|694.61|698.93|694.93|698.58|694.58|17
1622620710000|2021-06-02 07:58:30|698.64|694.64|698.89|694.89|698.89|694.89|698.64|694.64|16
1622620720000|2021-06-02 07:58:40|698.88|694.88|698.79|694.79|698.88|694.88|698.78|694.78|13
1622620730000|2021-06-02 07:58:50|698.78|694.78|698.48|694.48|698.78|694.78|698.44|694.44|21
1622620740000|2021-06-02 07:59:00|698.46|694.46|698.42|694.42|698.48|694.48|698.28|694.28|26
1622620750000|2021-06-02 07:59:10|698.44|694.44|698.69|694.69|698.69|694.69|698.42|694.42|14
1622620760000|2021-06-02 07:59:20|698.7|694.7|698.61|694.61|698.71|694.71|698.61|694.61|9
1622620770000|2021-06-02 07:59:30|698.6|694.6|698.64|694.64|698.64|694.64|698.6|694.6|4
1622620780000|2021-06-02 07:59:40|698.61|694.61|698.39|694.39|698.62|694.62|698.39|694.39|14
1622620790000|2021-06-02 07:59:50|698.38|694.38|698.39|694.39|698.39|694.39|698.38|694.38|4
1622620800000|2021-06-02 08:00:00|698.4|694.4|698.53|694.53|698.54|694.54|698.4|694.4|11
1622620810000|2021-06-02 08:00:10|698.54|694.54|699.34|695.34|699.39|695.39|698.54|694.54|33
1622620820000|2021-06-02 08:00:20|699.35|695.35|699.61|695.61|699.67|695.67|699.35|695.35|9
1622620830000|2021-06-02 08:00:30|699.6|695.6|699.56|695.56|699.61|695.61|699.55|695.55|11
1622620840000|2021-06-02 08:00:40|699.55|695.55|699.49|695.49|699.57|695.57|699.49|695.49|14
1622620850000|2021-06-02 08:00:50|699.5|695.5|699.47|695.47|699.5|695.5|699.44|695.44|11
1622620860000|2021-06-02 08:01:00|699.48|695.48|699.49|695.49|699.5|695.5|699.47|695.47|19
1622620870000|2021-06-02 08:01:10|699.48|695.48|699.56|695.56|699.58|695.58|699.48|695.48|25
1622620880000|2021-06-02 08:01:20|699.57|695.57|699.68|695.68|699.68|695.68|699.57|695.57|6
1622620890000|2021-06-02 08:01:30|699.69|695.69|699.79|695.79|699.79|695.79|699.68|695.68|7
1622620900000|2021-06-02 08:01:40|699.84|695.84|699.64|695.64|699.84|695.84|699.62|695.62|21
1622620910000|2021-06-02 08:01:50|699.63|695.63|699.55|695.55|699.66|695.66|699.54|695.54|18
1622620920000|2021-06-02 08:02:00|699.53|695.53|698.54|694.54|699.53|695.53|698.39|694.39|24
1622620930000|2021-06-02 08:02:10|698.66|694.66|699.6|695.6|699.71|695.71|698.66|694.66|35
1622620940000|2021-06-02 08:02:20|699.58|695.58|699.55|695.55|699.79|695.79|699.49|695.49|26
1622620950000|2021-06-02 08:02:30|699.53|695.53|699.53|695.53|699.53|695.53|699.31|695.31|31
1622620960000|2021-06-02 08:02:40|699.54|695.54|699.66|695.66|699.72|695.72|699.53|695.53|23
1622620970000|2021-06-02 08:02:50|699.7|695.7|699.57|695.57|699.7|695.7|699.57|695.57|23
1622620980000|2021-06-02 08:03:00|699.58|695.58|699.62|695.62|699.63|695.63|699.57|695.57|20
1622620990000|2021-06-02 08:03:10|699.63|695.63|699.62|695.62|699.64|695.64|699.58|695.58|16
1622621000000|2021-06-02 08:03:20|699.64|695.64|699.59|695.59|699.69|695.69|699.59|695.59|20
1622621010000|2021-06-02 08:03:30|699.56|695.56|699.13|695.13|699.56|695.56|699.13|695.13|25
1622621020000|2021-06-02 08:03:40|699.14|695.14|699.05|695.05|699.16|695.16|698.98|694.98|18
1622621030000|2021-06-02 08:03:50|698.98|694.98|699.01|695.01|699.07|695.07|698.98|694.98|22
1622621040000|2021-06-02 08:04:00|699.02|695.02|699.08|695.08|699.08|695.08|698.98|694.98|24
1622621050000|2021-06-02 08:04:10|699.06|695.06|698.97|694.97|699.08|695.08|698.97|694.97|18
1622621060000|2021-06-02 08:04:20|698.96|694.96|698.89|694.89|699.03|695.03|698.85|694.85|21
1622621070000|2021-06-02 08:04:30|698.85|694.85|698.79|694.79|698.86|694.86|698.75|694.75|12
1622621080000|2021-06-02 08:04:40|698.78|694.78|699.03|695.03|699.05|695.05|698.73|694.73|23
1622621090000|2021-06-02 08:04:50|699.02|695.02|698.82|694.82|699.17|695.17|698.77|694.77|23
1622621100000|2021-06-02 08:05:00|698.77|694.77|698.99|694.99|698.99|694.99|698.74|694.74|20
1622621110000|2021-06-02 08:05:10|699.03|695.03|698.84|694.84|699.03|695.03|698.83|694.83|14
1622621120000|2021-06-02 08:05:20|698.83|694.83|698.8|694.8|699.05|695.05|698.8|694.8|19
1622621130000|2021-06-02 08:05:30|698.79|694.79|698.7|694.7|698.79|694.79|698.7|694.7|9
1622621140000|2021-06-02 08:05:40|698.64|694.64|698.55|694.55|698.65|694.65|698.55|694.55|9
1622621150000|2021-06-02 08:05:50|698.56|694.56|698.25|694.25|698.56|694.56|698.25|694.25|13
1622621160000|2021-06-02 08:06:00|698.26|694.26|698.23|694.23|698.28|694.28|698.08|694.08|15
1622621170000|2021-06-02 08:06:10|698.17|694.17|697.97|693.97|698.22|694.22|697.94|693.94|14
1622621180000|2021-06-02 08:06:20|697.96|693.96|697.93|693.93|697.96|693.96|697.93|693.93|8
1622621190000|2021-06-02 08:06:30|697.92|693.92|698.07|694.07|698.09|694.09|697.92|693.92|14
1622621200000|2021-06-02 08:06:40|698.06|694.06|698.34|694.34|698.34|694.34|698.04|694.04|16
1622621210000|2021-06-02 08:06:50|698.38|694.38|698.33|694.33|698.52|694.52|698.23|694.23|20
1622621220000|2021-06-02 08:07:00|698.22|694.22|697.94|693.94|698.35|694.35|697.92|693.92|27
1622621230000|2021-06-02 08:07:10|697.83|693.83|697.85|693.85|697.85|693.85|697.83|693.83|14
1622621240000|2021-06-02 08:07:20|697.83|693.83|697.94|693.94|697.94|693.94|697.83|693.83|4
1622621250000|2021-06-02 08:07:30|697.47|693.47|697.34|693.34|697.47|693.47|697.32|693.32|12
1622621260000|2021-06-02 08:07:40|697.33|693.33|697.27|693.27|697.35|693.35|697.27|693.27|12
1622621270000|2021-06-02 08:07:50|697.3|693.3|697.24|693.24|697.3|693.3|697.15|693.15|6
1622621280000|2021-06-02 08:08:00|697.22|693.22|697.24|693.24|697.24|693.24|697.18|693.18|15
1622621290000|2021-06-02 08:08:10|697.13|693.13|697.2|693.2|697.2|693.2|697.13|693.13|6
1622621300000|2021-06-02 08:08:20|697.27|693.27|697.25|693.25|697.38|693.38|697.25|693.25|22
1622621310000|2021-06-02 08:08:30|697.24|693.24|697.26|693.26|697.39|693.39|697.23|693.23|17
1622621320000|2021-06-02 08:08:40|697.29|693.29|697.34|693.34|697.37|693.37|697.26|693.26|26
1622621330000|2021-06-02 08:08:50|697.37|693.37|697.22|693.22|697.37|693.37|697.21|693.21|26
1622621340000|2021-06-02 08:09:00|697.23|693.23|697.4|693.4|697.4|693.4|697.21|693.21|18
1622621350000|2021-06-02 08:09:10|697.44|693.44|697.69|693.69|697.69|693.69|697.37|693.37|24
1622621360000|2021-06-02 08:09:20|697.68|693.68|697.67|693.67|697.68|693.68|697.62|693.62|15
1622621370000|2021-06-02 08:09:30|697.68|693.68|697.64|693.64|697.7|693.7|697.64|693.64|18
1622621380000|2021-06-02 08:09:40|697.61|693.61|697.64|693.64|697.65|693.65|697.61|693.61|17
1622621390000|2021-06-02 08:09:50|697.62|693.62|697.63|693.63|697.65|693.65|697.62|693.62|17
1622621400000|2021-06-02 08:10:00|697.62|693.62|697.5|693.5|697.62|693.62|697.46|693.46|18
1622621410000|2021-06-02 08:10:10|697.49|693.49|697.65|693.65|697.65|693.65|697.43|693.43|23
1622621420000|2021-06-02 08:10:20|697.68|693.68|697.67|693.67|697.69|693.69|697.53|693.53|30
1622621430000|2021-06-02 08:10:30|697.68|693.68|697.88|693.88|697.89|693.89|697.66|693.66|13
1622621440000|2021-06-02 08:10:40|697.89|693.89|697.91|693.91|697.93|693.93|697.89|693.89|16
1622621450000|2021-06-02 08:10:50|697.92|693.92|697.9|693.9|697.92|693.92|697.9|693.9|7
1622621460000|2021-06-02 08:11:00|697.91|693.91|697.67|693.67|697.92|693.92|697.67|693.67|9
1622621470000|2021-06-02 08:11:10|697.68|693.68|697.8|693.8|697.87|693.87|697.67|693.67|12
1622621480000|2021-06-02 08:11:20|697.79|693.79|697.69|693.69|697.8|693.8|697.69|693.69|7
1622621490000|2021-06-02 08:11:30|697.67|693.67|697.61|693.61|697.67|693.67|697.61|693.61|6
1622621500000|2021-06-02 08:11:40|697.55|693.55|697.28|693.28|697.56|693.56|697.28|693.28|6
1622621510000|2021-06-02 08:11:50|697.27|693.27|697.29|693.29|697.31|693.31|697.27|693.27|10
1622621520000|2021-06-02 08:12:00|697.27|693.27|696.81|692.81|697.27|693.27|696.79|692.79|14
1622621530000|2021-06-02 08:12:10|696.8|692.8|696.57|692.57|696.8|692.8|696.57|692.57|21
1622621540000|2021-06-02 08:12:20|696.5|692.5|696.58|692.58|696.59|692.59|696.5|692.5|6
1622621550000|2021-06-02 08:12:30|696.59|692.59|696.59|692.59|696.59|692.59|696.58|692.58|3
1622621560000|2021-06-02 08:12:40|696.56|692.56|696.58|692.58|696.6|692.6|696.54|692.54|11
1622621570000|2021-06-02 08:12:50|696.57|692.57|696.79|692.79|696.81|692.81|696.57|692.57|17
1622621580000|2021-06-02 08:13:00|696.8|692.8|696.74|692.74|696.85|692.85|696.73|692.73|16
1622621590000|2021-06-02 08:13:10|696.73|692.73|696.56|692.56|696.8|692.8|696.55|692.55|13
1622621600000|2021-06-02 08:13:20|696.53|692.53|696.49|692.49|696.58|692.58|696.49|692.49|9
1622621610000|2021-06-02 08:13:30|696.37|692.37|696.17|692.17|696.38|692.38|696.14|692.14|26
1622621620000|2021-06-02 08:13:40|696.16|692.16|695.67|691.67|696.17|692.17|695.6|691.6|23
1622621630000|2021-06-02 08:13:50|695.83|691.83|696.01|692.01|696.05|692.05|695.67|691.67|28
1622621640000|2021-06-02 08:14:00|695.99|691.99|696.27|692.27|696.34|692.34|695.99|691.99|21
1622621650000|2021-06-02 08:14:10|696.26|692.26|696.26|692.26|696.35|692.35|696.24|692.24|18
1622621660000|2021-06-02 08:14:20|696.27|692.27|696.26|692.26|696.32|692.32|696.23|692.23|13
1622621670000|2021-06-02 08:14:30|696.23|692.23|696.04|692.04|696.27|692.27|696.02|692.02|30
1622621680000|2021-06-02 08:14:40|696.02|692.02|696.09|692.09|696.09|692.09|696.02|692.02|16
1622621690000|2021-06-02 08:14:50|696.1|692.1|696.04|692.04|696.1|692.1|695.97|691.97|17
1622621700000|2021-06-02 08:15:00|696.02|692.02|696.29|692.29|696.61|692.61|696.02|692.02|28
1622621710000|2021-06-02 08:15:10|696.31|692.31|696.37|692.37|696.54|692.54|696.31|692.31|18
1622621720000|2021-06-02 08:15:20|696.38|692.38|696.12|692.12|696.39|692.39|696.11|692.11|12
1622621730000|2021-06-02 08:15:30|696.13|692.13|696.15|692.15|696.16|692.16|695.98|691.98|16
1622621740000|2021-06-02 08:15:40|696.11|692.11|696.16|692.16|696.16|692.16|696.11|692.11|4
1622621750000|2021-06-02 08:15:50|696.15|692.15|696.1|692.1|696.15|692.15|696.06|692.06|10
1622621760000|2021-06-02 08:16:00|696.09|692.09|696.84|692.84|696.92|692.92|696.09|692.09|27
1622621770000|2021-06-02 08:16:10|696.95|692.95|697.05|693.05|697.08|693.08|696.92|692.92|24
1622621780000|2021-06-02 08:16:20|697.04|693.04|697.14|693.14|697.16|693.16|697.03|693.03|21
1622621790000|2021-06-02 08:16:30|697.29|693.29|697.3|693.3|697.32|693.32|697.19|693.19|13
1622621800000|2021-06-02 08:16:40|697.28|693.28|697.29|693.29|697.45|693.45|697.26|693.26|18
1622621810000|2021-06-02 08:16:50|697.26|693.26|697.41|693.41|697.41|693.41|697.1|693.1|22
1622621820000|2021-06-02 08:17:00|697.4|693.4|697.86|693.86|697.86|693.86|697.37|693.37|15
1622621830000|2021-06-02 08:17:10|697.84|693.84|697.81|693.81|697.84|693.84|697.78|693.78|4
1622621840000|2021-06-02 08:17:20|697.82|693.82|697.78|693.78|697.82|693.82|697.77|693.77|5
1622621860000|2021-06-02 08:17:40|697.77|693.77|697.77|693.77|697.78|693.78|697.77|693.77|7
1622621870000|2021-06-02 08:17:50|697.78|693.78|698.76|694.76|698.77|694.77|697.78|693.78|18
1622621880000|2021-06-02 08:18:00|698.75|694.75|698.39|694.39|698.75|694.75|698.33|694.33|18
1622621890000|2021-06-02 08:18:10|698.41|694.41|698.34|694.34|698.41|694.41|698.34|694.34|16
1622621900000|2021-06-02 08:18:20|698.22|694.22|698.38|694.38|698.39|694.39|698.22|694.22|7
1622621910000|2021-06-02 08:18:30|698.37|694.37|698.37|694.37|698.37|694.37|698.3|694.3|3
1622621920000|2021-06-02 08:18:40|698.3|694.3|698.37|694.37|698.47|694.47|698.3|694.3|15
1622621930000|2021-06-02 08:18:50|698.47|694.47|698.27|694.27|698.47|694.47|698.26|694.26|16
1622621940000|2021-06-02 08:19:00|698.23|694.23|698.67|694.67|698.76|694.76|698.23|694.23|29
1622621950000|2021-06-02 08:19:10|698.71|694.71|698.69|694.69|698.78|694.78|698.65|694.65|26
1622621960000|2021-06-02 08:19:20|698.67|694.67|698.54|694.54|698.71|694.71|698.54|694.54|21
1622621970000|2021-06-02 08:19:30|698.52|694.52|698.47|694.47|698.56|694.56|698.44|694.44|9
1622621980000|2021-06-02 08:19:40|698.41|694.41|698.51|694.51|698.53|694.53|698.4|694.4|10
1622621990000|2021-06-02 08:19:50|698.45|694.45|698.48|694.48|698.51|694.51|698.45|694.45|11
1622622000000|2021-06-02 08:20:00|698.49|694.49|698.52|694.52|698.54|694.54|698.48|694.48|12
1622622010000|2021-06-02 08:20:10|698.46|694.46|698.47|694.47|698.52|694.52|698.45|694.45|7
1622622020000|2021-06-02 08:20:20|698.48|694.48|698.47|694.47|698.48|694.48|698.47|694.47|2
1622622030000|2021-06-02 08:20:30|698.46|694.46|697.7|693.7|698.56|694.56|697.7|693.7|11
1622622040000|2021-06-02 08:20:40|697.69|693.69|697.68|693.68|697.69|693.69|697.61|693.61|6
1622622050000|2021-06-02 08:20:50|697.7|693.7|697.71|693.71|697.79|693.79|697.7|693.7|19
1622622060000|2021-06-02 08:21:00|697.72|693.72|698.01|694.01|698.02|694.02|697.71|693.71|23
1622622070000|2021-06-02 08:21:10|697.94|693.94|697.8|693.8|697.96|693.96|697.8|693.8|17
1622622080000|2021-06-02 08:21:20|697.74|693.74|697.65|693.65|697.75|693.75|697.64|693.64|22
1622622090000|2021-06-02 08:21:30|697.67|693.67|697.69|693.69|697.69|693.69|697.62|693.62|10
1622622100000|2021-06-02 08:21:40|697.7|693.7|697.84|693.84|698.01|694.01|697.7|693.7|20
1622622110000|2021-06-02 08:21:50|697.81|693.81|697.72|693.72|697.81|693.81|697.72|693.72|2
1622622140000|2021-06-02 08:22:20|697.81|693.81|698.12|694.12|698.12|694.12|697.81|693.81|5
1622622150000|2021-06-02 08:22:30|698.02|694.02|698.12|694.12|698.13|694.13|698.02|694.02|12
1622622160000|2021-06-02 08:22:40|698.04|694.04|698.02|694.02|698.04|694.04|698|694|7
1622622180000|2021-06-02 08:23:00|697.99|693.99|697.93|693.93|697.99|693.99|697.93|693.93|3
1622622190000|2021-06-02 08:23:10|697.91|693.91|697.86|693.86|697.91|693.91|697.84|693.84|7
1622622200000|2021-06-02 08:23:20|697.85|693.85|697.73|693.73|697.86|693.86|697.73|693.73|8
1622622210000|2021-06-02 08:23:30|697.77|693.77|697.57|693.57|697.81|693.81|697.57|693.57|4
1622622220000|2021-06-02 08:23:40|697.61|693.61|697.58|693.58|697.62|693.62|697.57|693.57|10
1622622230000|2021-06-02 08:23:50|697.59|693.59|697.79|693.79|697.87|693.87|697.59|693.59|10
1622622240000|2021-06-02 08:24:00|697.85|693.85|698.22|694.22|698.22|694.22|697.85|693.85|22
1622622250000|2021-06-02 08:24:10|698.28|694.28|698.52|694.52|698.62|694.62|698.28|694.28|21
1622622260000|2021-06-02 08:24:20|698.51|694.51|697.84|693.84|698.51|694.51|697.84|693.84|16
1622622270000|2021-06-02 08:24:30|698.08|694.08|697.33|693.33|698.08|694.08|697.33|693.33|6
1622622280000|2021-06-02 08:24:40|697.29|693.29|697.16|693.16|697.36|693.36|697.14|693.14|11
1622622290000|2021-06-02 08:24:50|697.05|693.05|697.12|693.12|697.18|693.18|697.03|693.03|9
1622622300000|2021-06-02 08:25:00|697.09|693.09|697.21|693.21|697.3|693.3|697.08|693.08|29
1622622310000|2021-06-02 08:25:10|697.14|693.14|697.62|693.62|697.65|693.65|697.12|693.12|28
1622622320000|2021-06-02 08:25:20|697.58|693.58|697.64|693.64|697.71|693.71|697.54|693.54|30
1622622330000|2021-06-02 08:25:30|697.65|693.65|697.73|693.73|697.74|693.74|697.63|693.63|23
1622622340000|2021-06-02 08:25:40|697.74|693.74|697.61|693.61|697.74|693.74|697.61|693.61|18
1622622350000|2021-06-02 08:25:50|697.67|693.67|697.58|693.58|697.67|693.67|697.57|693.57|11
1622622360000|2021-06-02 08:26:00|697.56|693.56|697.67|693.67|697.71|693.71|697.56|693.56|31
1622622370000|2021-06-02 08:26:10|697.68|693.68|697.59|693.59|697.68|693.68|697.57|693.57|11
1622622380000|2021-06-02 08:26:20|697.58|693.58|697.59|693.59|697.6|693.6|697.57|693.57|17
1622622390000|2021-06-02 08:26:30|697.61|693.61|697.15|693.15|697.81|693.81|697.14|693.14|26
1622622400000|2021-06-02 08:26:40|697.14|693.14|697.14|693.14|697.15|693.15|697.14|693.14|7
1622622410000|2021-06-02 08:26:50|696.94|692.94|696.96|692.96|697.01|693.01|696.89|692.89|15
1622622420000|2021-06-02 08:27:00|696.95|692.95|696.16|692.16|696.98|692.98|696.16|692.16|19
1622622430000|2021-06-02 08:27:10|696.15|692.15|696.44|692.44|696.44|692.44|696.13|692.13|28
1622622440000|2021-06-02 08:27:20|696.46|692.46|696.3|692.3|696.48|692.48|696.26|692.26|25
1622622450000|2021-06-02 08:27:30|696.24|692.24|696.28|692.28|696.4|692.4|696.24|692.24|29
1622622460000|2021-06-02 08:27:40|696.27|692.27|696.22|692.22|696.29|692.29|696.22|692.22|16
1622622470000|2021-06-02 08:27:50|696.23|692.23|696.2|692.2|696.24|692.24|696.19|692.19|16
1622622480000|2021-06-02 08:28:00|696.24|692.24|696.17|692.17|696.4|692.4|696.14|692.14|22
1622622490000|2021-06-02 08:28:10|696.18|692.18|696.18|692.18|696.21|692.21|696.15|692.15|12
1622622500000|2021-06-02 08:28:20|696.19|692.19|696.26|692.26|696.28|692.28|696.19|692.19|16
1622622510000|2021-06-02 08:28:30|696.25|692.25|696.14|692.14|696.25|692.25|696.13|692.13|21
1622622520000|2021-06-02 08:28:40|696.16|692.16|696.18|692.18|696.21|692.21|696.12|692.12|22
1622622530000|2021-06-02 08:28:50|696.14|692.14|696.09|692.09|696.15|692.15|696.09|692.09|16
1622622540000|2021-06-02 08:29:00|696.05|692.05|696.12|692.12|696.12|692.12|696.02|692.02|12
1622622550000|2021-06-02 08:29:10|696.09|692.09|696.2|692.2|696.24|692.24|696.09|692.09|21
1622622560000|2021-06-02 08:29:20|696.21|692.21|696.28|692.28|696.28|692.28|696.12|692.12|19
1622622570000|2021-06-02 08:29:30|696.27|692.27|696.36|692.36|696.71|692.71|696.27|692.27|26
1622622580000|2021-06-02 08:29:40|696.37|692.37|696.39|692.39|696.44|692.44|696.35|692.35|20
1622622590000|2021-06-02 08:29:50|696.4|692.4|696.39|692.39|696.45|692.45|696.34|692.34|24
1622622600000|2021-06-02 08:30:00|696.41|692.41|696.62|692.62|696.63|692.63|696.41|692.41|26
1622622610000|2021-06-02 08:30:10|696.83|692.83|696.91|692.91|696.91|692.91|696.8|692.8|31
1622622620000|2021-06-02 08:30:20|696.8|692.8|697.04|693.04|697.06|693.06|696.8|692.8|24
1622622630000|2021-06-02 08:30:30|697.02|693.02|696.95|692.95|697.08|693.08|696.94|692.94|28
1622622640000|2021-06-02 08:30:40|696.96|692.96|696.96|692.96|697.02|693.02|696.92|692.92|19
1622622650000|2021-06-02 08:30:50|696.94|692.94|696.95|692.95|696.96|692.96|696.84|692.84|20
1622622660000|2021-06-02 08:31:00|696.94|692.94|696.8|692.8|696.98|692.98|696.71|692.71|21
1622622670000|2021-06-02 08:31:10|696.81|692.81|696.27|692.27|696.81|692.81|696.27|692.27|20
1622622680000|2021-06-02 08:31:20|696.5|692.5|696.49|692.49|696.79|692.79|696.49|692.49|9
1622622690000|2021-06-02 08:31:30|696.51|692.51|696.79|692.79|696.79|692.79|696.51|692.51|6
1622622700000|2021-06-02 08:31:40|696.26|692.26|696.27|692.27|696.29|692.29|696.18|692.18|22
1622622710000|2021-06-02 08:31:50|696.28|692.28|696.26|692.26|696.28|692.28|696.24|692.24|24
1622622720000|2021-06-02 08:32:00|696.27|692.27|696.37|692.37|696.4|692.4|696.25|692.25|26
1622622730000|2021-06-02 08:32:10|696.38|692.38|696.33|692.33|696.39|692.39|696.29|692.29|21
1622622740000|2021-06-02 08:32:20|696.32|692.32|696.36|692.36|696.41|692.41|696.32|692.32|13
1622622750000|2021-06-02 08:32:30|696.37|692.37|696.43|692.43|696.48|692.48|696.37|692.37|23
1622622760000|2021-06-02 08:32:40|696.45|692.45|696.67|692.67|696.75|692.75|696.43|692.43|21
1622622770000|2021-06-02 08:32:50|696.68|692.68|696.76|692.76|696.83|692.83|696.64|692.64|29
1622622780000|2021-06-02 08:33:00|696.78|692.78|696.85|692.85|696.85|692.85|696.76|692.76|10
1622622790000|2021-06-02 08:33:10|696.84|692.84|696.84|692.84|696.85|692.85|696.84|692.84|5
1622622800000|2021-06-02 08:33:20|696.85|692.85|696.93|692.93|696.94|692.94|696.82|692.82|16
1622622810000|2021-06-02 08:33:30|696.91|692.91|696.93|692.93|696.98|692.98|696.91|692.91|21
1622622820000|2021-06-02 08:33:40|696.92|692.92|696.9|692.9|696.95|692.95|696.9|692.9|14
1622622830000|2021-06-02 08:33:50|696.89|692.89|696.91|692.91|696.91|692.91|696.89|692.89|10
1622622840000|2021-06-02 08:34:00|696.89|692.89|697.38|693.38|697.38|693.38|696.89|692.89|27
1622622850000|2021-06-02 08:34:10|697.35|693.35|697.29|693.29|697.41|693.41|697.28|693.28|21
1622622860000|2021-06-02 08:34:20|697.31|693.31|697.69|693.69|697.71|693.71|697.29|693.29|27
1622622870000|2021-06-02 08:34:30|697.68|693.68|697.73|693.73|697.78|693.78|697.66|693.66|18
1622622880000|2021-06-02 08:34:40|697.75|693.75|697.82|693.82|697.84|693.84|697.72|693.72|12
1622622890000|2021-06-02 08:34:50|697.87|693.87|698.15|694.15|698.21|694.21|697.87|693.87|22
1622622900000|2021-06-02 08:35:00|698.16|694.16|698.36|694.36|698.4|694.4|698.06|694.06|25
1622622910000|2021-06-02 08:35:10|698.41|694.41|698.87|694.87|698.88|694.88|698.4|694.4|28
1622622920000|2021-06-02 08:35:20|698.9|694.9|699.91|695.91|699.91|695.91|698.87|694.87|22
1622622930000|2021-06-02 08:35:30|699.92|695.92|700.02|696.02|700.03|696.03|699.9|695.9|12
1622622940000|2021-06-02 08:35:40|700.06|696.06|700.26|696.26|700.38|696.38|700.04|696.04|28
1622622950000|2021-06-02 08:35:50|700.11|696.11|700.01|696.01|700.36|696.36|700.01|696.01|24
1622622960000|2021-06-02 08:36:00|700|696|699.9|695.9|700.01|696.01|699.83|695.83|24
1622622970000|2021-06-02 08:36:10|700.15|696.15|700.08|696.08|700.16|696.16|700.08|696.08|11
1622622980000|2021-06-02 08:36:20|700.06|696.06|699.82|695.82|700.07|696.07|699.8|695.8|12
1622622990000|2021-06-02 08:36:30|699.87|695.87|699.69|695.69|699.96|695.96|699.5|695.5|25
1622623000000|2021-06-02 08:36:40|699.68|695.68|699.5|695.5|699.68|695.68|699.43|695.43|19
1622623010000|2021-06-02 08:36:50|699.49|695.49|699.48|695.48|699.5|695.5|699.46|695.46|14
1622623020000|2021-06-02 08:37:00|699.49|695.49|699.4|695.4|699.49|695.49|699.35|695.35|23
1622623030000|2021-06-02 08:37:10|699.38|695.38|699.47|695.47|699.6|695.6|699.36|695.36|25
1622623040000|2021-06-02 08:37:20|699.49|695.49|699.44|695.44|699.49|695.49|699.44|695.44|13
1622623050000|2021-06-02 08:37:30|699.43|695.43|699.49|695.49|699.5|695.5|699.43|695.43|29
1622623060000|2021-06-02 08:37:40|699.5|695.5|699.5|695.5|699.53|695.53|699.46|695.46|19
1622623070000|2021-06-02 08:37:50|699.48|695.48|699.51|695.51|699.51|695.51|699.45|695.45|11
1622623080000|2021-06-02 08:38:00|699.5|695.5|699.75|695.75|699.75|695.75|699.5|695.5|9
1622623090000|2021-06-02 08:38:10|699.76|695.76|699.97|695.97|700.02|696.02|699.76|695.76|14
1622623100000|2021-06-02 08:38:20|699.96|695.96|699.92|695.92|700.02|696.02|699.89|695.89|11
1622623110000|2021-06-02 08:38:30|699.91|695.91|699.97|695.97|699.97|695.97|699.9|695.9|14
1622623120000|2021-06-02 08:38:40|699.96|695.96|700.03|696.03|700.04|696.04|699.96|695.96|11
1622623130000|2021-06-02 08:38:50|700.02|696.02|700.19|696.19|700.2|696.2|700.02|696.02|18
1622623140000|2021-06-02 08:39:00|700.2|696.2|700.45|696.45|700.45|696.45|700.17|696.17|19
1622623150000|2021-06-02 08:39:10|700.51|696.51|700.46|696.46|700.51|696.51|700.39|696.39|7
1622623160000|2021-06-02 08:39:20|700.49|696.49|700.49|696.49|700.5|696.5|700.49|696.49|9
1622623170000|2021-06-02 08:39:30|700.65|696.65|700.75|696.75|700.79|696.79|700.65|696.65|20
1622623180000|2021-06-02 08:39:40|700.76|696.76|700.61|696.61|700.79|696.79|700.51|696.51|28
1622623190000|2021-06-02 08:39:50|700.63|696.63|700.64|696.64|700.68|696.68|700.6|696.6|21
1622623200000|2021-06-02 08:40:00|700.67|696.67|700.76|696.76|700.8|696.8|700.67|696.67|16
1622623210000|2021-06-02 08:40:10|700.75|696.75|700.28|696.28|700.75|696.75|700.28|696.28|10
1622623220000|2021-06-02 08:40:20|700.16|696.16|700.14|696.14|700.17|696.17|700.14|696.14|4
1622623230000|2021-06-02 08:40:30|700.12|696.12|700.11|696.11|700.18|696.18|700.1|696.1|12
1622623240000|2021-06-02 08:40:40|700.1|696.1|700.32|696.32|700.32|696.32|700.08|696.08|27
1622623250000|2021-06-02 08:40:50|700.22|696.22|700.34|696.34|700.36|696.36|700.16|696.16|26
1622623260000|2021-06-02 08:41:00|700.32|696.32|700.06|696.06|700.33|696.33|700.04|696.04|24
1622623270000|2021-06-02 08:41:10|700.07|696.07|700.06|696.06|700.1|696.1|700.04|696.04|13
1622623280000|2021-06-02 08:41:20|700.04|696.04|699.95|695.95|700.05|696.05|699.93|695.93|11
1622623290000|2021-06-02 08:41:30|700.04|696.04|700.19|696.19|700.21|696.21|699.95|695.95|28
1622623300000|2021-06-02 08:41:40|700.21|696.21|700.19|696.19|700.21|696.21|700.09|696.09|27
1622623310000|2021-06-02 08:41:50|700.18|696.18|700.22|696.22|700.22|696.22|700.17|696.17|18
1622623320000|2021-06-02 08:42:00|700.19|696.19|700.2|696.2|700.21|696.21|700.16|696.16|24
1622623330000|2021-06-02 08:42:10|700.22|696.22|700.61|696.61|700.63|696.63|700.18|696.18|28
1622623340000|2021-06-02 08:42:20|700.62|696.62|700.86|696.86|700.89|696.89|700.62|696.62|23
1622623350000|2021-06-02 08:42:30|700.9|696.9|700.89|696.89|700.91|696.91|700.74|696.74|27
1622623360000|2021-06-02 08:42:40|700.87|696.87|700.49|696.49|700.89|696.89|700.49|696.49|33
1622623370000|2021-06-02 08:42:50|700.48|696.48|700.24|696.24|700.67|696.67|700.21|696.21|22
1622623380000|2021-06-02 08:43:00|700.23|696.23|699.94|695.94|700.23|696.23|699.83|695.83|25
1622623390000|2021-06-02 08:43:10|699.92|695.92|700.09|696.09|700.09|696.09|699.57|695.57|19
1622623400000|2021-06-02 08:43:20|700.22|696.22|700.43|696.43|700.69|696.69|700.2|696.2|33
1622623410000|2021-06-02 08:43:30|700.51|696.51|700.61|696.61|700.62|696.62|700.46|696.46|20
1622623420000|2021-06-02 08:43:40|700.6|696.6|700.52|696.52|700.7|696.7|700.52|696.52|20
1622623430000|2021-06-02 08:43:50|700.5|696.5|700.52|696.52|700.72|696.72|700.5|696.5|25
1622623440000|2021-06-02 08:44:00|700.54|696.54|700.25|696.25|700.58|696.58|700.18|696.18|35
1622623450000|2021-06-02 08:44:10|700.24|696.24|700.19|696.19|700.35|696.35|700.17|696.17|26
1622623460000|2021-06-02 08:44:20|700.25|696.25|699.98|695.98|700.25|696.25|699.96|695.96|29
1622623470000|2021-06-02 08:44:30|699.91|695.91|700.15|696.15|700.2|696.2|699.91|695.91|21
1622623480000|2021-06-02 08:44:40|700.16|696.16|700.08|696.08|700.17|696.17|699.85|695.85|30
1622623490000|2021-06-02 08:44:50|700.09|696.09|700.16|696.16|700.27|696.27|700.07|696.07|32
1622623500000|2021-06-02 08:45:00|700.17|696.17|700.16|696.16|700.29|696.29|700.16|696.16|26
1622623510000|2021-06-02 08:45:10|700.15|696.15|700.32|696.32|700.33|696.33|699.95|695.95|29
1622623520000|2021-06-02 08:45:20|700.31|696.31|700.53|696.53|700.74|696.74|700.31|696.31|27
1622623530000|2021-06-02 08:45:30|700.54|696.54|700.43|696.43|700.58|696.58|700.31|696.31|29
1622623540000|2021-06-02 08:45:40|700.45|696.45|700.6|696.6|700.62|696.62|700.45|696.45|25
1622623550000|2021-06-02 08:45:50|700.61|696.61|700.58|696.58|700.62|696.62|700.58|696.58|20
1622623560000|2021-06-02 08:46:00|700.59|696.59|700.58|696.58|700.61|696.61|700.54|696.54|6
1622623570000|2021-06-02 08:46:10|700.57|696.57|700.66|696.66|700.66|696.66|700.57|696.57|3
1622623580000|2021-06-02 08:46:20|700.61|696.61|700.75|696.75|700.75|696.75|700.55|696.55|26
1622623590000|2021-06-02 08:46:30|700.73|696.73|700.54|696.54|700.75|696.75|700.53|696.53|22
1622623600000|2021-06-02 08:46:40|700.57|696.57|700.69|696.69|700.69|696.69|700.56|696.56|25
1622623610000|2021-06-02 08:46:50|700.72|696.72|700.71|696.71|700.74|696.74|700.7|696.7|21
1622623620000|2021-06-02 08:47:00|700.7|696.7|700.52|696.52|700.7|696.7|700.48|696.48|25
1622623630000|2021-06-02 08:47:10|700.63|696.63|700.66|696.66|700.71|696.71|700.59|696.59|29
1622623640000|2021-06-02 08:47:20|700.67|696.67|700.71|696.71|700.71|696.71|700.62|696.62|25
1622623650000|2021-06-02 08:47:30|700.7|696.7|700.71|696.71|700.71|696.71|700.64|696.64|22
1622623660000|2021-06-02 08:47:40|700.69|696.69|700.64|696.64|700.71|696.71|700.63|696.63|21
1622623670000|2021-06-02 08:47:50|700.65|696.65|700.67|696.67|700.69|696.69|700.61|696.61|24
1622623680000|2021-06-02 08:48:00|700.65|696.65|700.74|696.74|700.76|696.76|700.63|696.63|25
1622623690000|2021-06-02 08:48:10|700.73|696.73|700.58|696.58|700.76|696.76|700.58|696.58|29
1622623700000|2021-06-02 08:48:20|700.55|696.55|700.27|696.27|700.59|696.59|700.25|696.25|28
1622623710000|2021-06-02 08:48:30|700.28|696.28|700.2|696.2|700.3|696.3|700.2|696.2|16
1622623720000|2021-06-02 08:48:40|700.19|696.19|699.96|695.96|700.2|696.2|699.96|695.96|16
1622623730000|2021-06-02 08:48:50|699.97|695.97|699.62|695.62|700.11|696.11|699.62|695.62|23
1622623740000|2021-06-02 08:49:00|699.54|695.54|699.55|695.55|699.76|695.76|699.53|695.53|30
1622623750000|2021-06-02 08:49:10|699.54|695.54|699.58|695.58|699.7|695.7|699.5|695.5|26
1622623760000|2021-06-02 08:49:20|699.57|695.57|699.77|695.77|699.77|695.77|699.57|695.57|24
1622623770000|2021-06-02 08:49:30|699.76|695.76|699.76|695.76|699.78|695.78|699.7|695.7|25
1622623780000|2021-06-02 08:49:40|699.75|695.75|700.23|696.23|700.29|696.29|699.73|695.73|21
1622623790000|2021-06-02 08:49:50|700.22|696.22|700.3|696.3|700.31|696.31|700.22|696.22|12
1622623800000|2021-06-02 08:50:00|700.29|696.29|700.33|696.33|700.36|696.36|700.29|696.29|16
1622623810000|2021-06-02 08:50:10|700.35|696.35|700.33|696.33|700.35|696.35|700.33|696.33|11
1622623820000|2021-06-02 08:50:20|700.35|696.35|700.53|696.53|700.53|696.53|700.34|696.34|24
1622623830000|2021-06-02 08:50:30|700.52|696.52|700.55|696.55|700.56|696.56|700.52|696.52|13
1622623840000|2021-06-02 08:50:40|700.56|696.56|700.62|696.62|700.63|696.63|700.55|696.55|8
1622623850000|2021-06-02 08:50:50|700.63|696.63|700.91|696.91|700.99|696.99|700.63|696.63|15
1622623860000|2021-06-02 08:51:00|700.92|696.92|701.08|697.08|701.11|697.11|700.92|696.92|13
1622623870000|2021-06-02 08:51:10|701.11|697.11|701.11|697.11|701.11|697.11|701.11|697.11|1
1622623880000|2021-06-02 08:51:20|701.08|697.08|701.08|697.08|701.08|697.08|701.02|697.02|10
1622623890000|2021-06-02 08:51:30|701.07|697.07|701.02|697.02|701.07|697.07|701.02|697.02|2
1622623900000|2021-06-02 08:51:40|701.01|697.01|701.02|697.02|701.07|697.07|700.99|696.99|17
1622623910000|2021-06-02 08:51:50|701.06|697.06|700.92|696.92|701.08|697.08|700.73|696.73|25
1622623920000|2021-06-02 08:52:00|700.9|696.9|700.84|696.84|700.9|696.9|700.83|696.83|20
1622623930000|2021-06-02 08:52:10|700.83|696.83|700.42|696.42|700.85|696.85|700.4|696.4|31
1622623940000|2021-06-02 08:52:20|700.44|696.44|700.72|696.72|700.72|696.72|700.4|696.4|26
1622623950000|2021-06-02 08:52:30|700.71|696.71|700.55|696.55|700.75|696.75|700.49|696.49|28
1622623960000|2021-06-02 08:52:40|700.53|696.53|700.58|696.58|700.61|696.61|700.5|696.5|21
1622623970000|2021-06-02 08:52:50|700.57|696.57|700.62|696.62|700.62|696.62|700.51|696.51|19
1622623980000|2021-06-02 08:53:00|700.6|696.6|700.63|696.63|700.63|696.63|700.58|696.58|13
1622623990000|2021-06-02 08:53:10|700.66|696.66|700.64|696.64|700.67|696.67|700.63|696.63|25
1622624000000|2021-06-02 08:53:20|700.65|696.65|700.84|696.84|700.85|696.85|700.64|696.64|24
1622624010000|2021-06-02 08:53:30|700.86|696.86|700.85|696.85|700.86|696.86|700.79|696.79|23
1622624020000|2021-06-02 08:53:40|700.84|696.84|700.89|696.89|700.94|696.94|700.84|696.84|23
1622624030000|2021-06-02 08:53:50|700.87|696.87|700.94|696.94|700.95|696.95|700.85|696.85|18
1622624040000|2021-06-02 08:54:00|700.95|696.95|700.98|696.98|700.99|696.99|700.94|696.94|21
1622624050000|2021-06-02 08:54:10|700.99|696.99|700.96|696.96|701.14|697.14|700.95|696.95|18
1622624060000|2021-06-02 08:54:20|701.01|697.01|700.98|696.98|701.08|697.08|700.95|696.95|12
1622624070000|2021-06-02 08:54:30|700.97|696.97|701|697|701.02|697.02|700.97|696.97|15
1622624080000|2021-06-02 08:54:40|701.02|697.02|701.41|697.41|701.41|697.41|700.99|696.99|16
1622624090000|2021-06-02 08:54:50|701.45|697.45|701.2|697.2|701.49|697.49|701.19|697.19|14
1622624100000|2021-06-02 08:55:00|701.17|697.17|701.42|697.42|701.47|697.47|701.13|697.13|29
1622624110000|2021-06-02 08:55:10|701.39|697.39|701.26|697.26|701.39|697.39|701.24|697.24|29
1622624120000|2021-06-02 08:55:20|701.27|697.27|701.31|697.31|701.37|697.37|701.26|697.26|24
1622624130000|2021-06-02 08:55:30|701.24|697.24|701.04|697.04|701.27|697.27|701.04|697.04|22
1622624140000|2021-06-02 08:55:40|701.05|697.05|701.23|697.23|701.28|697.28|701.03|697.03|25
1622624150000|2021-06-02 08:55:50|701.17|697.17|701.01|697.01|701.27|697.27|700.99|696.99|27
1622624160000|2021-06-02 08:56:00|701|697|701.14|697.14|701.19|697.19|701|697|27
1622624170000|2021-06-02 08:56:10|701.11|697.11|701.33|697.33|701.33|697.33|701.08|697.08|29
1622624180000|2021-06-02 08:56:20|701.22|697.22|701.3|697.3|701.34|697.34|701.21|697.21|25
1622624190000|2021-06-02 08:56:30|701.31|697.31|701.73|697.73|701.73|697.73|701.31|697.31|24
1622624200000|2021-06-02 08:56:40|701.74|697.74|701.89|697.89|702.15|698.15|701.66|697.66|32
1622624210000|2021-06-02 08:56:50|701.87|697.87|701.94|697.94|701.96|697.96|701.77|697.77|34
1622624220000|2021-06-02 08:57:00|701.95|697.95|701.84|697.84|702.08|698.08|701.8|697.8|32
1622624230000|2021-06-02 08:57:10|701.81|697.81|701.97|697.97|702.01|698.01|701.78|697.78|31
1622624240000|2021-06-02 08:57:20|701.94|697.94|702.04|698.04|702.12|698.12|701.93|697.93|30
1622624250000|2021-06-02 08:57:30|702.05|698.05|702.12|698.12|702.18|698.18|701.99|697.99|28
1622624260000|2021-06-02 08:57:40|702.13|698.13|702.19|698.19|702.19|698.19|702.08|698.08|27
1622624270000|2021-06-02 08:57:50|702.17|698.17|702.45|698.45|702.68|698.68|702.11|698.11|34
1622624280000|2021-06-02 08:58:00|702.6|698.6|702.45|698.45|702.6|698.6|702.4|698.4|29
1622624290000|2021-06-02 08:58:10|702.44|698.44|702.28|698.28|702.47|698.47|702.28|698.28|17
1622624300000|2021-06-02 08:58:20|702.27|698.27|702.19|698.19|702.32|698.32|702.19|698.19|24
1622624310000|2021-06-02 08:58:30|702.18|698.18|702.08|698.08|702.22|698.22|702.08|698.08|19
1622624320000|2021-06-02 08:58:40|702.14|698.14|701.98|697.98|702.16|698.16|701.97|697.97|27
1622624330000|2021-06-02 08:58:50|702.03|698.03|701.96|697.96|702.25|698.25|701.96|697.96|31
1622624340000|2021-06-02 08:59:00|701.94|697.94|701.93|697.93|702.22|698.22|701.93|697.93|21
1622624350000|2021-06-02 08:59:10|701.92|697.92|702.07|698.07|702.14|698.14|701.88|697.88|27
1622624360000|2021-06-02 08:59:20|702.09|698.09|702.2|698.2|702.21|698.21|702.09|698.09|27
1622624370000|2021-06-02 08:59:30|702.19|698.19|702.13|698.13|702.2|698.2|702.05|698.05|32
1622624380000|2021-06-02 08:59:40|702.12|698.12|702.18|698.18|702.22|698.22|702.09|698.09|31
1622624390000|2021-06-02 08:59:50|702.16|698.16|702.12|698.12|702.23|698.23|702.12|698.12|17
1622624400000|2021-06-02 09:00:00|702.18|698.18|702.5|698.5|702.54|698.54|702.18|698.18|27
1622624410000|2021-06-02 09:00:10|702.48|698.48|702.5|698.5|702.6|698.6|702.41|698.41|33
1622624420000|2021-06-02 09:00:20|702.51|698.51|702.39|698.39|702.6|698.6|702.39|698.39|30
1622624430000|2021-06-02 09:00:30|702.37|698.37|702.18|698.18|702.4|698.4|702.18|698.18|22
1622624440000|2021-06-02 09:00:40|702.17|698.17|701.69|697.69|702.17|698.17|701.61|697.61|23
1622624450000|2021-06-02 09:00:50|701.73|697.73|702.11|698.11|702.23|698.23|701.72|697.72|36
1622624460000|2021-06-02 09:01:00|702.12|698.12|702.19|698.19|702.31|698.31|701.97|697.97|32
1622624470000|2021-06-02 09:01:10|702.21|698.21|702.44|698.44|702.44|698.44|702.18|698.18|28
1622624480000|2021-06-02 09:01:20|702.49|698.49|702.29|698.29|702.52|698.52|702.29|698.29|31
1622624490000|2021-06-02 09:01:30|702.3|698.3|702.45|698.45|702.59|698.59|702.28|698.28|24
1622624500000|2021-06-02 09:01:40|702.49|698.49|702.58|698.58|702.58|698.58|702.49|698.49|20
1622624510000|2021-06-02 09:01:50|702.57|698.57|702.46|698.46|702.58|698.58|702.44|698.44|20
1622624520000|2021-06-02 09:02:00|702.43|698.43|702.38|698.38|702.48|698.48|702.38|698.38|25
1622624530000|2021-06-02 09:02:10|702.4|698.4|702.57|698.57|702.57|698.57|702.4|698.4|17
1622624540000|2021-06-02 09:02:20|702.58|698.58|702.93|698.93|702.97|698.97|702.49|698.49|15
1622624550000|2021-06-02 09:02:30|702.85|698.85|702.89|698.89|702.93|698.93|702.71|698.71|32
1622624560000|2021-06-02 09:02:40|702.77|698.77|702.75|698.75|702.9|698.9|702.59|698.59|28
1622624570000|2021-06-02 09:02:50|702.77|698.77|702.61|698.61|702.77|698.77|702.57|698.57|26
1622624580000|2021-06-02 09:03:00|702.59|698.59|702.6|698.6|702.63|698.63|702.53|698.53|19
1622624590000|2021-06-02 09:03:10|702.61|698.61|702.61|698.61|702.66|698.66|702.6|698.6|22
1622624600000|2021-06-02 09:03:20|702.62|698.62|702.65|698.65|702.67|698.67|702.59|698.59|23
1622624610000|2021-06-02 09:03:30|702.66|698.66|702.73|698.73|702.85|698.85|702.65|698.65|18
1622624620000|2021-06-02 09:03:40|702.76|698.76|702.86|698.86|702.87|698.87|702.76|698.76|19
1622624630000|2021-06-02 09:03:50|702.85|698.85|702.89|698.89|702.93|698.93|702.83|698.83|19
1622624640000|2021-06-02 09:04:00|702.88|698.88|702.9|698.9|702.91|698.91|702.87|698.87|5
1622624650000|2021-06-02 09:04:10|702.91|698.91|702.9|698.9|702.96|698.96|702.84|698.84|13
1622624660000|2021-06-02 09:04:20|702.88|698.88|703.06|699.06|703.09|699.09|702.88|698.88|23
1622624670000|2021-06-02 09:04:30|703.05|699.05|703.01|699.01|703.08|699.08|703.01|699.01|13
1622624680000|2021-06-02 09:04:40|703.02|699.02|703.05|699.05|703.07|699.07|703.01|699.01|12
1622624690000|2021-06-02 09:04:50|703.04|699.04|703.15|699.15|703.15|699.15|702.97|698.97|19
1622624700000|2021-06-02 09:05:00|703.16|699.16|703.5|699.5|703.56|699.56|702.97|698.97|24
1622624710000|2021-06-02 09:05:10|703.49|699.49|703.37|699.37|703.5|699.5|703.35|699.35|24
1622624720000|2021-06-02 09:05:20|703.36|699.36|703.42|699.42|703.5|699.5|703.35|699.35|14
1622624730000|2021-06-02 09:05:30|703.41|699.41|703.39|699.39|703.43|699.43|703.37|699.37|16
1622624740000|2021-06-02 09:05:40|703.4|699.4|703.38|699.38|703.44|699.44|703.38|699.38|13
1622624750000|2021-06-02 09:05:50|703.37|699.37|703.35|699.35|703.39|699.39|703.35|699.35|10
1622624760000|2021-06-02 09:06:00|703.36|699.36|703.72|699.72|703.79|699.79|703.36|699.36|24
1622624770000|2021-06-02 09:06:10|703.71|699.71|703.38|699.38|703.82|699.82|703.31|699.31|28
1622624780000|2021-06-02 09:06:20|703.39|699.39|703.29|699.29|703.39|699.39|703.03|699.03|30
1622624790000|2021-06-02 09:06:30|703.28|699.28|703.22|699.22|703.29|699.29|703.2|699.2|17
1622624800000|2021-06-02 09:06:40|703.23|699.23|703.21|699.21|703.3|699.3|703.2|699.2|21
1622624810000|2021-06-02 09:06:50|703.25|699.25|703.43|699.43|703.43|699.43|703.18|699.18|27
1622624820000|2021-06-02 09:07:00|703.48|699.48|703.6|699.6|703.64|699.64|703.45|699.45|35
1622624830000|2021-06-02 09:07:10|703.59|699.59|703.75|699.75|703.79|699.79|703.5|699.5|28
1622624840000|2021-06-02 09:07:20|703.76|699.76|703.65|699.65|704|700|703.65|699.65|32
1622624850000|2021-06-02 09:07:30|703.66|699.66|703.68|699.68|703.69|699.69|703.62|699.62|22
1622624860000|2021-06-02 09:07:40|703.66|699.66|703.66|699.66|703.68|699.68|703.64|699.64|13
1622624870000|2021-06-02 09:07:50|703.67|699.67|703.69|699.69|703.7|699.7|703.62|699.62|13
1622624880000|2021-06-02 09:08:00|703.68|699.68|703.22|699.22|703.68|699.68|703.22|699.22|24
1622624890000|2021-06-02 09:08:10|703.21|699.21|702.77|698.77|703.27|699.27|702.77|698.77|27
1622624900000|2021-06-02 09:08:20|703.08|699.08|702.74|698.74|703.08|699.08|702.62|698.62|26
1622624910000|2021-06-02 09:08:30|702.75|698.75|702.78|698.78|703|699|702.65|698.65|18
1622624920000|2021-06-02 09:08:40|702.79|698.79|702.84|698.84|702.91|698.91|702.66|698.66|22
1622624930000|2021-06-02 09:08:50|702.87|698.87|702.71|698.71|702.89|698.89|702.71|698.71|15
1622624940000|2021-06-02 09:09:00|702.7|698.7|702.69|698.69|702.76|698.76|702.69|698.69|14
1622624950000|2021-06-02 09:09:10|702.68|698.68|702.7|698.7|702.81|698.81|702.65|698.65|11
1622624960000|2021-06-02 09:09:20|702.68|698.68|702.55|698.55|702.68|698.68|702.41|698.41|13
1622624970000|2021-06-02 09:09:30|702.53|698.53|702.57|698.57|702.61|698.61|702.53|698.53|12
1622624980000|2021-06-02 09:09:40|702.61|698.61|702.57|698.57|702.61|698.61|702.51|698.51|14
1622624990000|2021-06-02 09:09:50|702.33|698.33|702.23|698.23|702.33|698.33|702.14|698.14|17
1622625000000|2021-06-02 09:10:00|702.17|698.17|702.23|698.23|702.23|698.23|701.9|697.9|32
1622625010000|2021-06-02 09:10:10|702.24|698.24|702.2|698.2|702.46|698.46|702.17|698.17|31
1622625020000|2021-06-02 09:10:20|702.19|698.19|702.16|698.16|702.28|698.28|702.14|698.14|26
1622625030000|2021-06-02 09:10:30|702.18|698.18|703.48|699.48|704.37|700.37|702.18|698.18|31
1622625040000|2021-06-02 09:10:40|703.51|699.51|704.41|700.41|704.42|700.42|703.51|699.51|26
1622625050000|2021-06-02 09:10:50|704.25|700.25|704.27|700.27|704.4|700.4|704.21|700.21|19
1622625060000|2021-06-02 09:11:00|704.36|700.36|704.53|700.53|704.53|700.53|704.3|700.3|16
1622625070000|2021-06-02 09:11:10|704.49|700.49|704.2|700.2|704.49|700.49|704.2|700.2|21
1622625080000|2021-06-02 09:11:20|704.28|700.28|704.38|700.38|704.46|700.46|704.16|700.16|35
1622625090000|2021-06-02 09:11:30|704.37|700.37|704.11|700.11|704.41|700.41|704.09|700.09|31
1622625100000|2021-06-02 09:11:40|704.13|700.13|703.66|699.66|704.15|700.15|703.66|699.66|21
1622625110000|2021-06-02 09:11:50|703.57|699.57|703.31|699.31|703.68|699.68|703.31|699.31|25
1622625120000|2021-06-02 09:12:00|703.3|699.3|702.97|698.97|703.3|699.3|702.97|698.97|26
1622625130000|2021-06-02 09:12:10|702.99|698.99|703.15|699.15|703.2|699.2|702.94|698.94|30
1622625140000|2021-06-02 09:12:20|703.16|699.16|703.03|699.03|703.16|699.16|703.03|699.03|22
1622625150000|2021-06-02 09:12:30|703.04|699.04|702.6|698.6|703.12|699.12|702.59|698.59|24
1622625160000|2021-06-02 09:12:40|702.59|698.59|702.25|698.25|702.6|698.6|702.25|698.25|20
1622625170000|2021-06-02 09:12:50|702.42|698.42|701.92|697.92|702.43|698.43|701.92|697.92|8
1622625180000|2021-06-02 09:13:00|701.89|697.89|702.32|698.32|702.32|698.32|701.73|697.73|28
1622625190000|2021-06-02 09:13:10|702.33|698.33|702.63|698.63|702.68|698.68|702.27|698.27|28
1622625200000|2021-06-02 09:13:20|702.59|698.59|702.44|698.44|702.64|698.64|702.44|698.44|22
1622625210000|2021-06-02 09:13:30|702.45|698.45|702.27|698.27|702.45|698.45|702.21|698.21|27
1622625220000|2021-06-02 09:13:40|702.3|698.3|702.29|698.29|702.32|698.32|702.27|698.27|12
1622625230000|2021-06-02 09:13:50|702.28|698.28|702.27|698.27|702.36|698.36|702.22|698.22|26
1622625240000|2021-06-02 09:14:00|702.28|698.28|702.28|698.28|702.28|698.28|702.26|698.26|11
1622625250000|2021-06-02 09:14:10|702.27|698.27|702.3|698.3|702.34|698.34|702.26|698.26|20
1622625260000|2021-06-02 09:14:20|702.31|698.31|702.25|698.25|702.32|698.32|702.24|698.24|14
1622625270000|2021-06-02 09:14:30|702.26|698.26|702.3|698.3|702.31|698.31|702.26|698.26|15
1622625280000|2021-06-02 09:14:40|702.28|698.28|702.29|698.29|702.31|698.31|702.26|698.26|18
1622625290000|2021-06-02 09:14:50|702.3|698.3|702.3|698.3|702.32|698.32|702.29|698.29|20
1622625300000|2021-06-02 09:15:00|702.31|698.31|702.22|698.22|702.31|698.31|702.22|698.22|16
1622625310000|2021-06-02 09:15:10|702.23|698.23|702.16|698.16|702.27|698.27|702.15|698.15|21
1622625320000|2021-06-02 09:15:20|702.15|698.15|702.14|698.14|702.19|698.19|702.13|698.13|16
1622625330000|2021-06-02 09:15:30|702.13|698.13|701.97|697.97|702.15|698.15|701.97|697.97|18
1622625340000|2021-06-02 09:15:40|701.94|697.94|701.61|697.61|701.95|697.95|701.61|697.61|22
1622625350000|2021-06-02 09:15:50|701.43|697.43|701.14|697.14|701.47|697.47|700.93|696.93|28
1622625360000|2021-06-02 09:16:00|701.17|697.17|701.01|697.01|701.31|697.31|701.01|697.01|22
1622625370000|2021-06-02 09:16:10|700.99|696.99|700.47|696.47|700.99|696.99|700.38|696.38|29
1622625380000|2021-06-02 09:16:20|700.46|696.46|700.1|696.1|700.46|696.46|700.06|696.06|12
1622625390000|2021-06-02 09:16:30|700.11|696.11|699.75|695.75|700.11|696.11|699.75|695.75|28
1622625400000|2021-06-02 09:16:40|699.74|695.74|699.5|695.5|699.75|695.75|699.49|695.49|23
1622625410000|2021-06-02 09:16:50|699.54|695.54|699.53|695.53|699.61|695.61|699.49|695.49|24
1622625420000|2021-06-02 09:17:00|699.52|695.52|699.98|695.98|699.98|695.98|699.44|695.44|30
1622625430000|2021-06-02 09:17:10|699.99|695.99|699.98|695.98|699.99|695.99|699.85|695.85|23
1622625440000|2021-06-02 09:17:20|700|696|699.95|695.95|700|696|699.93|695.93|31
1622625450000|2021-06-02 09:17:30|699.94|695.94|699.84|695.84|699.95|695.95|699.81|695.81|24
1622625460000|2021-06-02 09:17:40|699.86|695.86|699.96|695.96|700.05|696.05|699.41|695.41|32
1622625470000|2021-06-02 09:17:50|699.99|695.99|700.11|696.11|700.16|696.16|699.95|695.95|21
1622625480000|2021-06-02 09:18:00|700.17|696.17|700.22|696.22|700.23|696.23|699.93|695.93|28
1622625490000|2021-06-02 09:18:10|700.21|696.21|700.28|696.28|700.33|696.33|700.2|696.2|12
1622625500000|2021-06-02 09:18:20|700.21|696.21|700.21|696.21|700.23|696.23|700.21|696.21|7
1622625510000|2021-06-02 09:18:30|700.22|696.22|700.21|696.21|700.25|696.25|700.18|696.18|10
1622625520000|2021-06-02 09:18:40|700.22|696.22|700.47|696.47|700.47|696.47|700.18|696.18|9
1622625530000|2021-06-02 09:18:50|700.42|696.42|700.84|696.84|700.9|696.9|700.4|696.4|22
1622625540000|2021-06-02 09:19:00|700.87|696.87|700.92|696.92|700.92|696.92|700.83|696.83|15
1622625550000|2021-06-02 09:19:10|700.91|696.91|701.08|697.08|701.09|697.09|700.91|696.91|21
1622625560000|2021-06-02 09:19:20|701.09|697.09|701.09|697.09|701.11|697.11|701.07|697.07|16
1622625570000|2021-06-02 09:19:30|701.08|697.08|701.09|697.09|701.09|697.09|701.08|697.08|8
1622625580000|2021-06-02 09:19:40|701.08|697.08|701.08|697.08|701.12|697.12|700.88|696.88|21
1622625590000|2021-06-02 09:19:50|701.07|697.07|701.06|697.06|701.09|697.09|701.03|697.03|16
1622625600000|2021-06-02 09:20:00|701.09|697.09|701.17|697.17|701.17|697.17|700.98|696.98|18
1622625610000|2021-06-02 09:20:10|701.18|697.18|701.19|697.19|701.19|697.19|701.16|697.16|6
1622625620000|2021-06-02 09:20:20|701.2|697.2|701.23|697.23|701.44|697.44|701.17|697.17|30
1622625630000|2021-06-02 09:20:30|701.29|697.29|701.2|697.2|701.36|697.36|701.13|697.13|33
1622625640000|2021-06-02 09:20:40|701.19|697.19|701.41|697.41|701.41|697.41|701.14|697.14|26
1622625650000|2021-06-02 09:20:50|701.39|697.39|701.33|697.33|701.39|697.39|701.22|697.22|33
1622625660000|2021-06-02 09:21:00|701.32|697.32|701.33|697.33|701.39|697.39|701.24|697.24|34
1622625670000|2021-06-02 09:21:10|701.31|697.31|701.39|697.39|701.39|697.39|701.29|697.29|10
1622625680000|2021-06-02 09:21:20|701.38|697.38|701.46|697.46|701.46|697.46|701.35|697.35|11
1622625690000|2021-06-02 09:21:30|701.5|697.5|701.55|697.55|701.55|697.55|701.5|697.5|9
1622625700000|2021-06-02 09:21:40|701.56|697.56|701.59|697.59|701.59|697.59|701.55|697.55|14
1622625710000|2021-06-02 09:21:50|701.62|697.62|701.56|697.56|701.62|697.62|701.48|697.48|17
1622625720000|2021-06-02 09:22:00|701.54|697.54|700.76|696.76|701.54|697.54|700.76|696.76|34
1622625730000|2021-06-02 09:22:10|700.66|696.66|700.68|696.68|700.77|696.77|700.55|696.55|25
1622625740000|2021-06-02 09:22:20|700.67|696.67|701.01|697.01|701.13|697.13|700.67|696.67|25
1622625750000|2021-06-02 09:22:30|701|697|700.95|696.95|701.06|697.06|700.95|696.95|27
1622625760000|2021-06-02 09:22:40|701.1|697.1|700.94|696.94|701.24|697.24|700.94|696.94|29
1622625770000|2021-06-02 09:22:50|701.06|697.06|700.9|696.9|701.06|697.06|700.85|696.85|26
1622625780000|2021-06-02 09:23:00|700.89|696.89|700.02|696.02|700.89|696.89|700.01|696.01|32
1622625790000|2021-06-02 09:23:10|700.04|696.04|700.13|696.13|700.19|696.19|699.9|695.9|28
1622625800000|2021-06-02 09:23:20|700.15|696.15|699.92|695.92|700.18|696.18|699.82|695.82|28
1622625810000|2021-06-02 09:23:30|699.93|695.93|699.98|695.98|700.03|696.03|699.93|695.93|25
1622625820000|2021-06-02 09:23:40|699.97|695.97|699.86|695.86|700.03|696.03|699.85|695.85|24
1622625830000|2021-06-02 09:23:50|699.87|695.87|699.82|695.82|699.87|695.87|699.75|695.75|22
1622625840000|2021-06-02 09:24:00|699.81|695.81|699.84|695.84|699.88|695.88|699.79|695.79|23
1622625850000|2021-06-02 09:24:10|699.85|695.85|700.19|696.19|700.21|696.21|699.85|695.85|27
1622625860000|2021-06-02 09:24:20|700.2|696.2|700.17|696.17|700.27|696.27|700.06|696.06|21
1622625870000|2021-06-02 09:24:30|700.16|696.16|700.03|696.03|700.16|696.16|699.91|695.91|31
1622625880000|2021-06-02 09:24:40|700.04|696.04|700.08|696.08|700.11|696.11|700.03|696.03|25
1622625890000|2021-06-02 09:24:50|700.18|696.18|700.21|696.21|700.24|696.24|700.18|696.18|10
1622625900000|2021-06-02 09:25:00|700.2|696.2|700.81|696.81|700.88|696.88|700.2|696.2|26
1622625910000|2021-06-02 09:25:10|700.82|696.82|700.81|696.81|700.86|696.86|700.73|696.73|21
1622625920000|2021-06-02 09:25:20|700.82|696.82|700.73|696.73|700.82|696.82|700.7|696.7|21
1622625930000|2021-06-02 09:25:30|700.75|696.75|700.58|696.58|700.84|696.84|700.52|696.52|16
1622625940000|2021-06-02 09:25:40|700.57|696.57|700.59|696.59|700.61|696.61|700.51|696.51|18
1622625950000|2021-06-02 09:25:50|700.52|696.52|700.58|696.58|700.59|696.59|700.5|696.5|10
1622625960000|2021-06-02 09:26:00|700.62|696.62|700.4|696.4|700.64|696.64|700.4|696.4|22
1622625970000|2021-06-02 09:26:10|700.44|696.44|700.72|696.72|700.85|696.85|700.44|696.44|28
1622625980000|2021-06-02 09:26:20|700.69|696.69|700.92|696.92|700.92|696.92|700.69|696.69|19
1622625990000|2021-06-02 09:26:30|700.93|696.93|701|697|701.09|697.09|700.93|696.93|13
1622626000000|2021-06-02 09:26:40|701.07|697.07|701.08|697.08|701.1|697.1|701.07|697.07|11
1622626010000|2021-06-02 09:26:50|701.1|697.1|701.28|697.28|701.28|697.28|701.1|697.1|27
1622626020000|2021-06-02 09:27:00|701.25|697.25|701.19|697.19|701.32|697.32|701.17|697.17|30
1622626030000|2021-06-02 09:27:10|701.2|697.2|701.2|697.2|701.24|697.24|701.18|697.18|27
1622626040000|2021-06-02 09:27:20|701.21|697.21|701.07|697.07|701.23|697.23|701.06|697.06|13
1622626050000|2021-06-02 09:27:30|701.06|697.06|700.99|696.99|701.14|697.14|700.99|696.99|15
1622626060000|2021-06-02 09:27:40|700.98|696.98|701.06|697.06|701.06|697.06|700.94|696.94|19
1622626070000|2021-06-02 09:27:50|701.03|697.03|701.06|697.06|701.07|697.07|700.98|696.98|24
1622626080000|2021-06-02 09:28:00|701.05|697.05|701.14|697.14|701.14|697.14|700.99|696.99|27
1622626090000|2021-06-02 09:28:10|701.16|697.16|701.5|697.5|701.53|697.53|701.16|697.16|24
1622626100000|2021-06-02 09:28:20|701.37|697.37|701.34|697.34|701.56|697.56|701.23|697.23|31
1622626110000|2021-06-02 09:28:30|701.35|697.35|701.7|697.7|701.7|697.7|701.35|697.35|32
1622626120000|2021-06-02 09:28:40|701.67|697.67|701.67|697.67|701.67|697.67|701.58|697.58|22
1622626130000|2021-06-02 09:28:50|701.69|697.69|701.73|697.73|701.73|697.73|701.67|697.67|10
1622626140000|2021-06-02 09:29:00|701.72|697.72|701.33|697.33|701.73|697.73|701.32|697.32|23
1622626150000|2021-06-02 09:29:10|701.32|697.32|700.95|696.95|701.32|697.32|700.95|696.95|19
1622626160000|2021-06-02 09:29:20|701|697|701.12|697.12|701.15|697.15|700.89|696.89|24
1622626170000|2021-06-02 09:29:30|701.1|697.1|701.15|697.15|701.22|697.22|701.1|697.1|23
1622626180000|2021-06-02 09:29:40|701.14|697.14|701.2|697.2|701.2|697.2|701.13|697.13|15
1622626190000|2021-06-02 09:29:50|701.19|697.19|701.36|697.36|701.36|697.36|701.16|697.16|10
1622626200000|2021-06-02 09:30:00|701.37|697.37|701.67|697.67|701.67|697.67|701.37|697.37|13
1622626210000|2021-06-02 09:30:10|701.69|697.69|701.82|697.82|701.82|697.82|701.64|697.64|15
1622626220000|2021-06-02 09:30:20|701.85|697.85|701.69|697.69|701.86|697.86|701.69|697.69|11
1622626230000|2021-06-02 09:30:30|701.82|697.82|701.91|697.91|701.91|697.91|701.7|697.7|11
1622626240000|2021-06-02 09:30:40|701.84|697.84|701.92|697.92|701.97|697.97|701.84|697.84|9
1622626250000|2021-06-02 09:30:50|702.01|698.01|702.32|698.32|702.33|698.33|701.91|697.91|11
1622626260000|2021-06-02 09:31:00|702.31|698.31|702.17|698.17|702.43|698.43|702.17|698.17|22
1622626270000|2021-06-02 09:31:10|702.19|698.19|702.17|698.17|702.19|698.19|702.05|698.05|16
1622626280000|2021-06-02 09:31:20|702.18|698.18|702.17|698.17|702.18|698.18|702.16|698.16|7
1622626290000|2021-06-02 09:31:30|702.16|698.16|702.01|698.01|702.16|698.16|702.01|698.01|12
1622626300000|2021-06-02 09:31:40|702.04|698.04|702.07|698.07|702.07|698.07|702.04|698.04|2
1622626310000|2021-06-02 09:31:50|702.05|698.05|701.76|697.76|702.05|698.05|701.76|697.76|23
1622626320000|2021-06-02 09:32:00|701.77|697.77|701.47|697.47|701.77|697.77|701.45|697.45|21
1622626330000|2021-06-02 09:32:10|701.45|697.45|700.86|696.86|701.46|697.46|700.86|696.86|28
1622626340000|2021-06-02 09:32:20|700.87|696.87|701.26|697.26|701.31|697.31|700.87|696.87|27
1622626350000|2021-06-02 09:32:30|701.24|697.24|701.26|697.26|701.29|697.29|701.1|697.1|20
1622626360000|2021-06-02 09:32:40|701.27|697.27|701.28|697.28|701.33|697.33|701.2|697.2|23
1622626370000|2021-06-02 09:32:50|701.29|697.29|701.3|697.3|701.34|697.34|701.1|697.1|16
1622626380000|2021-06-02 09:33:00|701.29|697.29|701.33|697.33|701.33|697.33|701.28|697.28|9
1622626390000|2021-06-02 09:33:10|701.36|697.36|701.27|697.27|701.36|697.36|701.21|697.21|20
1622626400000|2021-06-02 09:33:20|701.25|697.25|701.19|697.19|701.34|697.34|701.17|697.17|19
1622626410000|2021-06-02 09:33:30|701.2|697.2|701.33|697.33|701.34|697.34|701.19|697.19|25
1622626420000|2021-06-02 09:33:40|701.35|697.35|701.45|697.45|701.45|697.45|701.23|697.23|20
1622626430000|2021-06-02 09:33:50|701.44|697.44|701.41|697.41|701.45|697.45|701.41|697.41|14
1622626440000|2021-06-02 09:34:00|701.39|697.39|701.43|697.43|701.48|697.48|701.39|697.39|22
1622626450000|2021-06-02 09:34:10|701.44|697.44|701.49|697.49|701.51|697.51|701.42|697.42|23
1622626460000|2021-06-02 09:34:20|701.48|697.48|701.46|697.46|701.51|697.51|701.46|697.46|16
1622626480000|2021-06-02 09:34:40|701.5|697.5|701.57|697.57|701.57|697.57|701.46|697.46|10
1622626490000|2021-06-02 09:34:50|701.56|697.56|701.62|697.62|701.63|697.63|701.56|697.56|10
1622626500000|2021-06-02 09:35:00|701.63|697.63|701.83|697.83|701.83|697.83|701.63|697.63|14
1622626510000|2021-06-02 09:35:10|701.87|697.87|702.18|698.18|702.29|698.29|701.87|697.87|25
1622626520000|2021-06-02 09:35:20|702.16|698.16|702.25|698.25|702.27|698.27|702.11|698.11|15
1622626530000|2021-06-02 09:35:30|702.24|698.24|702.35|698.35|702.37|698.37|702.24|698.24|21
1622626540000|2021-06-02 09:35:40|702.36|698.36|702.78|698.78|702.78|698.78|702.32|698.32|15
1622626550000|2021-06-02 09:35:50|702.79|698.79|702.76|698.76|702.83|698.83|702.73|698.73|16
1622626560000|2021-06-02 09:36:00|702.75|698.75|702.58|698.58|702.75|698.75|702.54|698.54|12
1622626570000|2021-06-02 09:36:10|702.53|698.53|702.37|698.37|702.53|698.53|702.34|698.34|23
1622626580000|2021-06-02 09:36:20|702.34|698.34|702.28|698.28|702.48|698.48|702.27|698.27|15
1622626590000|2021-06-02 09:36:30|702.29|698.29|702.32|698.32|702.33|698.33|702.27|698.27|10
1622626600000|2021-06-02 09:36:40|702.33|698.33|702.42|698.42|702.46|698.46|702.31|698.31|21
1622626610000|2021-06-02 09:36:50|702.43|698.43|702.42|698.42|702.54|698.54|702.31|698.31|27
1622626620000|2021-06-02 09:37:00|702.46|698.46|702.48|698.48|702.51|698.51|702.33|698.33|24
1622626630000|2021-06-02 09:37:10|702.47|698.47|702.85|698.85|702.85|698.85|702.43|698.43|26
1622626640000|2021-06-02 09:37:20|702.82|698.82|702.78|698.78|702.82|698.82|702.77|698.77|5
1622626650000|2021-06-02 09:37:30|702.79|698.79|702.81|698.81|702.81|698.81|702.78|698.78|5
1622626660000|2021-06-02 09:37:40|702.82|698.82|702.81|698.81|702.84|698.84|702.81|698.81|11
1622626670000|2021-06-02 09:37:50|702.8|698.8|702.82|698.82|702.86|698.86|702.77|698.77|15
1622626680000|2021-06-02 09:38:00|702.84|698.84|702.96|698.96|702.98|698.98|702.81|698.81|21
1622626690000|2021-06-02 09:38:10|702.98|698.98|702.98|698.98|702.98|698.98|702.98|698.98|1
1622626700000|2021-06-02 09:38:20|702.95|698.95|702.87|698.87|702.98|698.98|702.86|698.86|13
1622626710000|2021-06-02 09:38:30|702.88|698.88|702.88|698.88|702.92|698.92|702.85|698.85|16
1622626720000|2021-06-02 09:38:40|702.89|698.89|702.91|698.91|702.91|698.91|702.88|698.88|5
1622626730000|2021-06-02 09:38:50|702.96|698.96|703.31|699.31|703.31|699.31|702.96|698.96|11
1622626740000|2021-06-02 09:39:00|703.46|699.46|703.84|699.84|703.84|699.84|703.46|699.46|26
1622626750000|2021-06-02 09:39:10|703.83|699.83|703.91|699.91|703.97|699.97|703.81|699.81|23
1622626760000|2021-06-02 09:39:20|703.72|699.72|704.16|700.16|704.24|700.24|703.72|699.72|28
1622626770000|2021-06-02 09:39:30|704.15|700.15|704.38|700.38|704.38|700.38|704.15|700.15|10
1622626780000|2021-06-02 09:39:40|704.37|700.37|704.39|700.39|704.43|700.43|704.34|700.34|14
1622626790000|2021-06-02 09:39:50|704.4|700.4|704.44|700.44|704.44|700.44|704.35|700.35|13
1622626800000|2021-06-02 09:40:00|704.46|700.46|704.47|700.47|704.48|700.48|704.44|700.44|9
1622626810000|2021-06-02 09:40:10|704.48|700.48|704.46|700.46|704.48|700.48|704.44|700.44|4
1622626820000|2021-06-02 09:40:20|704.44|700.44|704.14|700.14|704.48|700.48|703.99|699.99|27
1622626830000|2021-06-02 09:40:30|704.16|700.16|703.77|699.77|704.23|700.23|703.77|699.77|21
1622626840000|2021-06-02 09:40:40|703.83|699.83|703.65|699.65|703.83|699.83|703.62|699.62|34
1622626850000|2021-06-02 09:40:50|703.49|699.49|703.59|699.59|703.61|699.61|703.49|699.49|20
1622626860000|2021-06-02 09:41:00|703.58|699.58|702.97|698.97|703.63|699.63|702.97|698.97|20
1622626870000|2021-06-02 09:41:10|702.85|698.85|703.05|699.05|703.09|699.09|702.85|698.85|16
1622626880000|2021-06-02 09:41:20|703.08|699.08|702.98|698.98|703.09|699.09|702.92|698.92|12
1622626890000|2021-06-02 09:41:30|702.94|698.94|702.98|698.98|703.03|699.03|702.85|698.85|14
1622626900000|2021-06-02 09:41:40|703.03|699.03|702.77|698.77|703.03|699.03|702.73|698.73|9
1622626910000|2021-06-02 09:41:50|702.76|698.76|703.23|699.23|703.23|699.23|702.76|698.76|20
1622626920000|2021-06-02 09:42:00|703.19|699.19|703.23|699.23|703.24|699.24|703.19|699.19|15
1622626930000|2021-06-02 09:42:10|703.24|699.24|703.2|699.2|703.26|699.26|703.17|699.17|16
1622626940000|2021-06-02 09:42:20|703.18|699.18|703.2|699.2|703.21|699.21|703.18|699.18|19
1622626950000|2021-06-02 09:42:30|703.16|699.16|703.11|699.11|703.18|699.18|703.09|699.09|20
1622626960000|2021-06-02 09:42:40|703.09|699.09|703.16|699.16|703.16|699.16|703.06|699.06|14
1622626970000|2021-06-02 09:42:50|703.15|699.15|703.19|699.19|703.19|699.19|703.13|699.13|18
1622626980000|2021-06-02 09:43:00|703.17|699.17|703.02|699.02|703.17|699.17|703.02|699.02|13
1622626990000|2021-06-02 09:43:10|703.03|699.03|703.07|699.07|703.08|699.08|702.99|698.99|19
1622627000000|2021-06-02 09:43:20|703.06|699.06|703.34|699.34|703.34|699.34|703.04|699.04|28
1622627010000|2021-06-02 09:43:30|703.35|699.35|703.47|699.47|703.47|699.47|703.33|699.33|17
1622627020000|2021-06-02 09:43:40|703.48|699.48|703.47|699.47|703.52|699.52|703.45|699.45|14
1622627030000|2021-06-02 09:43:50|703.48|699.48|703.47|699.47|703.52|699.52|703.35|699.35|21
1622627040000|2021-06-02 09:44:00|703.52|699.52|703.47|699.47|703.52|699.52|703.45|699.45|30
1622627050000|2021-06-02 09:44:10|703.48|699.48|703.54|699.54|703.64|699.64|703.47|699.47|22
1622627060000|2021-06-02 09:44:20|703.57|699.57|703.37|699.37|703.57|699.57|703.35|699.35|26
1622627070000|2021-06-02 09:44:30|703.38|699.38|703.22|699.22|703.39|699.39|703.19|699.19|24
1622627080000|2021-06-02 09:44:40|703.21|699.21|702.93|698.93|703.21|699.21|702.89|698.89|16
1622627090000|2021-06-02 09:44:50|702.95|698.95|702.49|698.49|702.95|698.95|702.4|698.4|24
1622627100000|2021-06-02 09:45:00|702.51|698.51|702.39|698.39|702.51|698.51|702.36|698.36|21
1622627110000|2021-06-02 09:45:10|702.4|698.4|702.4|698.4|702.47|698.47|702.39|698.39|16
1622627120000|2021-06-02 09:45:20|702.37|698.37|702.39|698.39|702.42|698.42|702.3|698.3|21
1622627130000|2021-06-02 09:45:30|702.38|698.38|702.19|698.19|702.4|698.4|702.16|698.16|22
1622627140000|2021-06-02 09:45:40|702.17|698.17|701.87|697.87|702.17|698.17|701.87|697.87|20
1622627150000|2021-06-02 09:45:50|701.86|697.86|701.87|697.87|701.98|697.98|701.84|697.84|22
1622627160000|2021-06-02 09:46:00|701.88|697.88|701.87|697.87|701.91|697.91|701.74|697.74|23
1622627170000|2021-06-02 09:46:10|701.88|697.88|702.04|698.04|702.2|698.2|701.86|697.86|26
1622627180000|2021-06-02 09:46:20|702.03|698.03|702.18|698.18|702.24|698.24|702.03|698.03|20
1622627190000|2021-06-02 09:46:30|702.19|698.19|702.38|698.38|702.52|698.52|702.18|698.18|21
1622627200000|2021-06-02 09:46:40|702.34|698.34|702.57|698.57|702.57|698.57|702.29|698.29|29
1622627210000|2021-06-02 09:46:50|702.59|698.59|702.81|698.81|702.83|698.83|702.59|698.59|18
1622627220000|2021-06-02 09:47:00|702.87|698.87|703.34|699.34|703.34|699.34|702.87|698.87|21
1622627230000|2021-06-02 09:47:10|703.35|699.35|703.31|699.31|703.44|699.44|703.31|699.31|12
1622627240000|2021-06-02 09:47:20|703.33|699.33|703.22|699.22|703.4|699.4|703.22|699.22|26
1622627250000|2021-06-02 09:47:30|703.29|699.29|703.16|699.16|703.29|699.29|703.05|699.05|22
1622627260000|2021-06-02 09:47:40|703.17|699.17|703.16|699.16|703.24|699.24|703.15|699.15|24
1622627270000|2021-06-02 09:47:50|703.15|699.15|703.16|699.16|703.24|699.24|703.15|699.15|18
1622627280000|2021-06-02 09:48:00|703.17|699.17|703.16|699.16|703.21|699.21|703.15|699.15|13
1622627290000|2021-06-02 09:48:10|703.15|699.15|703.15|699.15|703.17|699.17|703.14|699.14|11
1622627300000|2021-06-02 09:48:20|703.14|699.14|702.94|698.94|703.16|699.16|702.94|698.94|17
1622627310000|2021-06-02 09:48:30|702.91|698.91|702.85|698.85|702.93|698.93|702.85|698.85|17
1622627320000|2021-06-02 09:48:40|702.86|698.86|702.67|698.67|702.86|698.86|702.63|698.63|19
1622627330000|2021-06-02 09:48:50|702.66|698.66|702.65|698.65|702.67|698.67|702.64|698.64|10
1622627340000|2021-06-02 09:49:00|702.64|698.64|702.12|698.12|702.64|698.64|702.12|698.12|15
1622627350000|2021-06-02 09:49:10|702.16|698.16|702.08|698.08|702.16|698.16|702.08|698.08|7
1622627360000|2021-06-02 09:49:20|702.05|698.05|701.83|697.83|702.41|698.41|701.83|697.83|8
1622627370000|2021-06-02 09:49:30|701.81|697.81|701.85|697.85|701.88|697.88|701.78|697.78|14
1622627380000|2021-06-02 09:49:40|701.84|697.84|701.96|697.96|702.04|698.04|701.83|697.83|26
1622627390000|2021-06-02 09:49:50|701.95|697.95|701.78|697.78|702.06|698.06|701.75|697.75|22
1622627400000|2021-06-02 09:50:00|701.79|697.79|701.61|697.61|701.79|697.79|701.61|697.61|14
1622627410000|2021-06-02 09:50:10|701.6|697.6|701.34|697.34|701.61|697.61|701.24|697.24|30
1622627420000|2021-06-02 09:50:20|701.35|697.35|701|697|701.43|697.43|701|697|27
1622627430000|2021-06-02 09:50:30|701.06|697.06|701.84|697.84|701.95|697.95|700.99|696.99|37
1622627440000|2021-06-02 09:50:40|701.76|697.76|701.61|697.61|701.76|697.76|701.55|697.55|33
1622627450000|2021-06-02 09:50:50|701.63|697.63|701.49|697.49|701.69|697.69|701.47|697.47|30
1622627460000|2021-06-02 09:51:00|701.52|697.52|701.74|697.74|701.74|697.74|701.49|697.49|23
1622627470000|2021-06-02 09:51:10|701.75|697.75|702.12|698.12|702.15|698.15|701.75|697.75|29
1622627480000|2021-06-02 09:51:20|702.15|698.15|702.43|698.43|702.51|698.51|702.08|698.08|31
1622627490000|2021-06-02 09:51:30|702.39|698.39|702.06|698.06|702.39|698.39|701.99|697.99|30
1622627500000|2021-06-02 09:51:40|702.05|698.05|702.14|698.14|702.17|698.17|702.05|698.05|18
1622627510000|2021-06-02 09:51:50|702.15|698.15|701.91|697.91|702.15|698.15|701.89|697.89|14
1622627520000|2021-06-02 09:52:00|701.89|697.89|702.04|698.04|702.15|698.15|701.89|697.89|26
1622627530000|2021-06-02 09:52:10|702.03|698.03|701.68|697.68|702.03|698.03|701.65|697.65|20
1622627540000|2021-06-02 09:52:20|701.69|697.69|701.5|697.5|701.74|697.74|701.5|697.5|15
1622627550000|2021-06-02 09:52:30|701.47|697.47|701.54|697.54|701.56|697.56|701.47|697.47|19
1622627560000|2021-06-02 09:52:40|701.55|697.55|701.41|697.41|701.56|697.56|701.36|697.36|24
1622627570000|2021-06-02 09:52:50|701.4|697.4|701.23|697.23|701.4|697.4|701.18|697.18|22
1622627580000|2021-06-02 09:53:00|701.25|697.25|701.65|697.65|701.65|697.65|701.25|697.25|26
1622627590000|2021-06-02 09:53:10|701.63|697.63|701.8|697.8|701.89|697.89|701.58|697.58|22
1622627600000|2021-06-02 09:53:20|701.77|697.77|701.62|697.62|701.82|697.82|701.52|697.52|20
1622627610000|2021-06-02 09:53:30|701.61|697.61|701.43|697.43|701.63|697.63|701.41|697.41|23
1622627620000|2021-06-02 09:53:40|701.46|697.46|701.59|697.59|701.59|697.59|701.43|697.43|22
1622627630000|2021-06-02 09:53:50|701.58|697.58|701.52|697.52|701.62|697.62|701.43|697.43|28
1622627640000|2021-06-02 09:54:00|701.53|697.53|702.26|698.26|702.27|698.27|701.53|697.53|25
1622627650000|2021-06-02 09:54:10|702.28|698.28|702.52|698.52|702.76|698.76|702.24|698.24|28
1622627660000|2021-06-02 09:54:20|702.41|698.41|702.47|698.47|702.69|698.69|702.4|698.4|30
1622627670000|2021-06-02 09:54:30|702.48|698.48|702.24|698.24|702.71|698.71|702.24|698.24|29
1622627680000|2021-06-02 09:54:40|702.34|698.34|702.18|698.18|702.37|698.37|702.15|698.15|28
1622627690000|2021-06-02 09:54:50|702.26|698.26|702.01|698.01|702.26|698.26|702|698|26
1622627700000|2021-06-02 09:55:00|702|698|701.71|697.71|702.03|698.03|701.71|697.71|17
1622627710000|2021-06-02 09:55:10|701.69|697.69|701.53|697.53|701.91|697.91|701.51|697.51|28
1622627720000|2021-06-02 09:55:20|701.54|697.54|701.79|697.79|701.79|697.79|701.54|697.54|21
1622627730000|2021-06-02 09:55:30|701.89|697.89|701.58|697.58|701.89|697.89|701.54|697.54|19
1622627740000|2021-06-02 09:55:40|701.59|697.59|701.74|697.74|701.75|697.75|701.54|697.54|30
1622627750000|2021-06-02 09:55:50|701.73|697.73|702|698|702|698|701.73|697.73|27
1622627760000|2021-06-02 09:56:00|702.01|698.01|702.13|698.13|702.2|698.2|701.87|697.87|31
1622627770000|2021-06-02 09:56:10|702.18|698.18|701.81|697.81|702.2|698.2|701.81|697.81|29
1622627780000|2021-06-02 09:56:20|701.82|697.82|701.88|697.88|701.96|697.96|701.8|697.8|25
1622627790000|2021-06-02 09:56:30|701.92|697.92|702.19|698.19|702.2|698.2|701.92|697.92|30
1622627800000|2021-06-02 09:56:40|702.16|698.16|702.2|698.2|702.24|698.24|702.12|698.12|26
1622627810000|2021-06-02 09:56:50|702.19|698.19|701.88|697.88|702.23|698.23|701.85|697.85|18
1622627820000|2021-06-02 09:57:00|701.9|697.9|701.85|697.85|701.91|697.91|701.84|697.84|20
1622627830000|2021-06-02 09:57:10|701.83|697.83|701.86|697.86|701.95|697.95|701.83|697.83|21
1622627840000|2021-06-02 09:57:20|701.88|697.88|701.94|697.94|701.94|697.94|701.85|697.85|17
1622627850000|2021-06-02 09:57:30|701.93|697.93|702.49|698.49|702.57|698.57|701.9|697.9|27
1622627860000|2021-06-02 09:57:40|702.54|698.54|702.4|698.4|702.55|698.55|702.39|698.39|31
1622627870000|2021-06-02 09:57:50|702.39|698.39|702.23|698.23|702.44|698.44|702.23|698.23|22
1622627880000|2021-06-02 09:58:00|702.27|698.27|702.1|698.1|702.3|698.3|702.1|698.1|21
1622627890000|2021-06-02 09:58:10|702.08|698.08|702.29|698.29|702.29|698.29|702.08|698.08|22
1622627900000|2021-06-02 09:58:20|702.28|698.28|702.28|698.28|702.35|698.35|702.22|698.22|21
1622627910000|2021-06-02 09:58:30|702.29|698.29|702.09|698.09|702.37|698.37|702.09|698.09|20
1622627920000|2021-06-02 09:58:40|702.12|698.12|702.46|698.46|702.49|698.49|702.12|698.12|19
1622627930000|2021-06-02 09:58:50|702.34|698.34|702.5|698.5|702.59|698.59|702.32|698.32|14
1622627940000|2021-06-02 09:59:00|702.51|698.51|702.22|698.22|702.51|698.51|702.22|698.22|22
1622627950000|2021-06-02 09:59:10|702.21|698.21|701.77|697.77|702.21|698.21|701.77|697.77|15
1622627960000|2021-06-02 09:59:20|701.78|697.78|701.53|697.53|701.8|697.8|701.52|697.52|25
1622627970000|2021-06-02 09:59:30|701.52|697.52|701.3|697.3|701.52|697.52|701.29|697.29|18
1622627980000|2021-06-02 09:59:40|701.25|697.25|701.21|697.21|701.43|697.43|701.17|697.17|24
1622627990000|2021-06-02 09:59:50|701.22|697.22|701.2|697.2|701.27|697.27|701.02|697.02|19
1622628000000|2021-06-02 10:00:00|701.18|697.18|701.16|697.16|701.23|697.23|701.1|697.1|21
1622628010000|2021-06-02 10:00:10|701.17|697.17|701.11|697.11|701.23|697.23|701.06|697.06|25
1622628020000|2021-06-02 10:00:20|701.08|697.08|701.23|697.23|701.23|697.23|700.97|696.97|22
1622628030000|2021-06-02 10:00:30|701.22|697.22|701.03|697.03|701.22|697.22|701|697|15
1622628040000|2021-06-02 10:00:40|701.04|697.04|701.04|697.04|701.09|697.09|701.03|697.03|8
1622628050000|2021-06-02 10:00:50|701.06|697.06|701.03|697.03|701.08|697.08|701.01|697.01|27
1622628060000|2021-06-02 10:01:00|701.04|697.04|701.1|697.1|701.12|697.12|701.03|697.03|20
1622628070000|2021-06-02 10:01:10|701.11|697.11|701.29|697.29|701.29|697.29|701.07|697.07|22
1622628080000|2021-06-02 10:01:20|701.33|697.33|701.52|697.52|701.53|697.53|701.33|697.33|11
1622628090000|2021-06-02 10:01:30|701.56|697.56|701.7|697.7|701.7|697.7|701.49|697.49|13
1622628100000|2021-06-02 10:01:40|701.68|697.68|701.77|697.77|701.86|697.86|701.68|697.68|23
1622628110000|2021-06-02 10:01:50|701.78|697.78|701.88|697.88|701.9|697.9|701.77|697.77|22
1622628120000|2021-06-02 10:02:00|701.89|697.89|702.06|698.06|702.17|698.17|701.89|697.89|19
1622628130000|2021-06-02 10:02:10|702.05|698.05|702.06|698.06|702.08|698.08|702.05|698.05|11
1622628140000|2021-06-02 10:02:20|702.07|698.07|701.94|697.94|702.1|698.1|701.92|697.92|23
1622628150000|2021-06-02 10:02:30|701.95|697.95|702.11|698.11|702.13|698.13|701.94|697.94|18
1622628160000|2021-06-02 10:02:40|702.08|698.08|702.2|698.2|702.29|698.29|702.08|698.08|17
1622628170000|2021-06-02 10:02:50|702.19|698.19|701.98|697.98|702.21|698.21|701.96|697.96|19
1622628180000|2021-06-02 10:03:00|702|698|701.63|697.63|702|698|701.6|697.6|24
1622628190000|2021-06-02 10:03:10|701.62|697.62|701.23|697.23|701.69|697.69|701.23|697.23|22
1622628200000|2021-06-02 10:03:20|701.26|697.26|701.23|697.23|701.27|697.27|701.23|697.23|6
1622628210000|2021-06-02 10:03:30|701.22|697.22|701.11|697.11|701.22|697.22|701.07|697.07|16
1622628220000|2021-06-02 10:03:40|701.07|697.07|700.96|696.96|701.11|697.11|700.95|696.95|11
1622628230000|2021-06-02 10:03:50|700.94|696.94|700.81|696.81|700.95|696.95|700.78|696.78|15
1622628240000|2021-06-02 10:04:00|700.79|696.79|700.81|696.81|700.81|696.81|700.78|696.78|13
1622628250000|2021-06-02 10:04:10|700.82|696.82|700.56|696.56|700.83|696.83|700.56|696.56|17
1622628260000|2021-06-02 10:04:20|700.57|696.57|700.11|696.11|700.57|696.57|700.11|696.11|14
1622628270000|2021-06-02 10:04:30|700.12|696.12|699.76|695.76|700.12|696.12|699.76|695.76|27
1622628280000|2021-06-02 10:04:40|699.8|695.8|699.84|695.84|699.89|695.89|699.75|695.75|26
1622628290000|2021-06-02 10:04:50|699.81|695.81|699.86|695.86|699.88|695.88|699.79|695.79|26
1622628300000|2021-06-02 10:05:00|699.87|695.87|699.68|695.68|699.88|695.88|699.68|695.68|19
1622628310000|2021-06-02 10:05:10|699.65|695.65|699.56|695.56|699.68|695.68|699.55|695.55|12
1622628320000|2021-06-02 10:05:20|699.55|695.55|699.51|695.51|699.56|695.56|699.51|695.51|3
1622628330000|2021-06-02 10:05:30|699.46|695.46|699.26|695.26|699.46|695.46|699.26|695.26|12
1622628340000|2021-06-02 10:05:40|699.28|695.28|699.01|695.01|699.28|695.28|699|695|24
1622628350000|2021-06-02 10:05:50|699|695|698.95|694.95|699|695|698.93|694.93|11
1622628360000|2021-06-02 10:06:00|698.91|694.91|699.01|695.01|699.01|695.01|698.88|694.88|26
1622628370000|2021-06-02 10:06:10|699.05|695.05|699.58|695.58|699.68|695.68|699.05|695.05|31
1622628380000|2021-06-02 10:06:20|699.43|695.43|699.27|695.27|699.56|695.56|699.23|695.23|25
1622628390000|2021-06-02 10:06:30|699.26|695.26|699.35|695.35|699.39|695.39|699.23|695.23|21
1622628400000|2021-06-02 10:06:40|699.36|695.36|699.52|695.52|699.58|695.58|699.31|695.31|24
1622628410000|2021-06-02 10:06:50|699.43|695.43|699.51|695.51|699.53|695.53|699.43|695.43|15
1622628420000|2021-06-02 10:07:00|699.49|695.49|699.75|695.75|699.75|695.75|699.48|695.48|14
1622628430000|2021-06-02 10:07:10|699.76|695.76|699.83|695.83|699.83|695.83|699.76|695.76|9
1622628440000|2021-06-02 10:07:20|699.8|695.8|699.86|695.86|699.87|695.87|699.8|695.8|7
1622628450000|2021-06-02 10:07:30|699.92|695.92|700.26|696.26|700.38|696.38|699.92|695.92|29
1622628460000|2021-06-02 10:07:40|700.24|696.24|700.46|696.46|700.46|696.46|700.22|696.22|30
1622628470000|2021-06-02 10:07:50|700.44|696.44|700.33|696.33|700.47|696.47|700.31|696.31|19
1622628480000|2021-06-02 10:08:00|700.31|696.31|700.17|696.17|700.42|696.42|700.17|696.17|17
1622628490000|2021-06-02 10:08:10|700.3|696.3|700.02|696.02|700.37|696.37|700.02|696.02|26
1622628500000|2021-06-02 10:08:20|699.99|695.99|700.24|696.24|700.28|696.28|699.99|695.99|24
1622628510000|2021-06-02 10:08:30|700.25|696.25|700.17|696.17|700.27|696.27|700.17|696.17|13
1622628520000|2021-06-02 10:08:40|700.28|696.28|700.42|696.42|700.44|696.44|700.22|696.22|17
1622628530000|2021-06-02 10:08:50|700.43|696.43|700.34|696.34|700.43|696.43|700.33|696.33|25
1622628540000|2021-06-02 10:09:00|700.35|696.35|700.36|696.36|700.37|696.37|700.35|696.35|9
1622628550000|2021-06-02 10:09:10|700.35|696.35|700.42|696.42|700.45|696.45|700.34|696.34|10
1622628560000|2021-06-02 10:09:20|700.4|696.4|700.63|696.63|700.69|696.69|700.4|696.4|11
1622628570000|2021-06-02 10:09:30|700.67|696.67|700.43|696.43|700.69|696.69|700.42|696.42|15
1622628580000|2021-06-02 10:09:40|700.42|696.42|700.25|696.25|700.42|696.42|700.23|696.23|24
1622628590000|2021-06-02 10:09:50|700.24|696.24|700.28|696.28|700.33|696.33|700.24|696.24|23
1622628600000|2021-06-02 10:10:00|700.3|696.3|699.88|695.88|700.39|696.39|699.88|695.88|24
1622628610000|2021-06-02 10:10:10|699.99|695.99|699.94|695.94|700.01|696.01|699.9|695.9|17
1622628620000|2021-06-02 10:10:20|699.95|695.95|699.94|695.94|700.06|696.06|699.94|695.94|18
1622628630000|2021-06-02 10:10:30|699.95|695.95|700.01|696.01|700.04|696.04|699.94|695.94|12
1622628640000|2021-06-02 10:10:40|700|696|699.94|695.94|700.01|696.01|699.93|695.93|16
1622628650000|2021-06-02 10:10:50|699.99|695.99|699.99|695.99|700.04|696.04|699.97|695.97|27
1622628660000|2021-06-02 10:11:00|699.98|695.98|700.07|696.07|700.07|696.07|699.92|695.92|21
1622628670000|2021-06-02 10:11:10|700.08|696.08|699.96|695.96|700.12|696.12|699.96|695.96|18
1622628680000|2021-06-02 10:11:20|699.97|695.97|700.01|696.01|700.02|696.02|699.97|695.97|8
1622628690000|2021-06-02 10:11:30|699.95|695.95|699.92|695.92|699.95|695.95|699.87|695.87|10
1622628700000|2021-06-02 10:11:40|699.9|695.9|699.83|695.83|699.92|695.92|699.83|695.83|9
1622628710000|2021-06-02 10:11:50|699.84|695.84|699.87|695.87|699.94|695.94|699.83|695.83|15
1622628720000|2021-06-02 10:12:00|699.86|695.86|700|696|700.02|696.02|699.86|695.86|17
1622628730000|2021-06-02 10:12:10|700.01|696.01|700.03|696.03|700.07|696.07|699.95|695.95|21
1622628740000|2021-06-02 10:12:20|700.05|696.05|700|696|700.07|696.07|699.99|695.99|19
1622628750000|2021-06-02 10:12:30|700.01|696.01|700.4|696.4|700.42|696.42|700|696|28
1622628760000|2021-06-02 10:12:40|700.42|696.42|700.39|696.39|700.44|696.44|700.31|696.31|21
1622628770000|2021-06-02 10:12:50|700.41|696.41|700.35|696.35|700.43|696.43|700.35|696.35|18
1622628780000|2021-06-02 10:13:00|700.34|696.34|700.37|696.37|700.39|696.39|700.29|696.29|22
1622628790000|2021-06-02 10:13:10|700.39|696.39|700.55|696.55|700.57|696.57|700.37|696.37|15
1622628800000|2021-06-02 10:13:20|700.57|696.57|700.96|696.96|700.97|696.97|700.57|696.57|22
1622628810000|2021-06-02 10:13:30|700.95|696.95|700.92|696.92|700.95|696.95|700.58|696.58|30
1622628820000|2021-06-02 10:13:40|700.94|696.94|701.04|697.04|701.04|697.04|700.94|696.94|13
1622628830000|2021-06-02 10:13:50|701.05|697.05|700.69|696.69|701.05|697.05|700.69|696.69|27
1622628840000|2021-06-02 10:14:00|700.7|696.7|700.73|696.73|700.76|696.76|700.7|696.7|26
1622628850000|2021-06-02 10:14:10|700.74|696.74|700.76|696.76|700.83|696.83|700.72|696.72|21
1622628860000|2021-06-02 10:14:20|700.73|696.73|700.08|696.08|700.73|696.73|700.05|696.05|24
1622628870000|2021-06-02 10:14:30|700.11|696.11|699.94|695.94|700.16|696.16|699.93|695.93|22
1622628880000|2021-06-02 10:14:40|699.93|695.93|699.88|695.88|699.96|695.96|699.88|695.88|11
1622628890000|2021-06-02 10:14:50|699.89|695.89|699.77|695.77|699.9|695.9|699.76|695.76|15
1622628900000|2021-06-02 10:15:00|699.76|695.76|700.09|696.09|700.09|696.09|699.76|695.76|21
1622628910000|2021-06-02 10:15:10|700.12|696.12|700.13|696.13|700.17|696.17|700.03|696.03|27
1622628920000|2021-06-02 10:15:20|700.12|696.12|700.14|696.14|700.15|696.15|700.09|696.09|22
1622628930000|2021-06-02 10:15:30|700.15|696.15|700.42|696.42|700.43|696.43|700.12|696.12|27
1622628940000|2021-06-02 10:15:40|700.41|696.41|700.07|696.07|700.46|696.46|699.99|695.99|30
1622628950000|2021-06-02 10:15:50|700.08|696.08|700.06|696.06|700.08|696.08|700.01|696.01|27
1622628960000|2021-06-02 10:16:00|700.07|696.07|700.25|696.25|700.26|696.26|699.99|695.99|25
1622628970000|2021-06-02 10:16:10|700.23|696.23|700.73|696.73|700.75|696.75|700.23|696.23|22
1622628980000|2021-06-02 10:16:20|700.7|696.7|700.62|696.62|700.76|696.76|700.62|696.62|22
1622628990000|2021-06-02 10:16:30|700.67|696.67|700.92|696.92|700.95|696.95|700.62|696.62|24
1622629000000|2021-06-02 10:16:40|700.83|696.83|700.76|696.76|700.92|696.92|700.76|696.76|24
1622629010000|2021-06-02 10:16:50|700.86|696.86|700.65|696.65|700.86|696.86|700.63|696.63|27
1622629020000|2021-06-02 10:17:00|700.67|696.67|700.68|696.68|700.76|696.76|700.62|696.62|26
1622629030000|2021-06-02 10:17:10|700.66|696.66|700.7|696.7|700.71|696.71|700.64|696.64|30
1622629040000|2021-06-02 10:17:20|700.71|696.71|700.78|696.78|700.78|696.78|700.55|696.55|29
1622629050000|2021-06-02 10:17:30|700.69|696.69|700.79|696.79|700.8|696.8|700.67|696.67|23
1622629060000|2021-06-02 10:17:40|700.8|696.8|700.73|696.73|700.8|696.8|700.61|696.61|26
1622629070000|2021-06-02 10:17:50|700.72|696.72|700.57|696.57|700.72|696.72|700.57|696.57|21
1622629080000|2021-06-02 10:18:00|700.58|696.58|700.85|696.85|700.87|696.87|700.58|696.58|21
1622629090000|2021-06-02 10:18:10|700.86|696.86|700.82|696.82|700.86|696.86|700.8|696.8|13
1622629100000|2021-06-02 10:18:20|700.83|696.83|700.87|696.87|700.88|696.88|700.81|696.81|18
1622629110000|2021-06-02 10:18:30|700.85|696.85|700.85|696.85|700.85|696.85|700.81|696.81|15
1622629120000|2021-06-02 10:18:40|700.84|696.84|700.76|696.76|700.84|696.84|700.76|696.76|4
1622629130000|2021-06-02 10:18:50|700.75|696.75|700.76|696.76|700.76|696.76|700.71|696.71|11
1622629140000|2021-06-02 10:19:00|700.78|696.78|700.63|696.63|700.82|696.82|700.63|696.63|11
1622629150000|2021-06-02 10:19:10|700.64|696.64|700.54|696.54|700.64|696.64|700.41|696.41|20
1622629160000|2021-06-02 10:19:20|700.55|696.55|700.52|696.52|700.56|696.56|700.52|696.52|6
1622629170000|2021-06-02 10:19:30|700.53|696.53|700.65|696.65|700.66|696.66|700.49|696.49|17
1622629180000|2021-06-02 10:19:40|700.66|696.66|700.68|696.68|700.68|696.68|700.63|696.63|12
1622629190000|2021-06-02 10:19:50|700.67|696.67|700.61|696.61|700.73|696.73|700.61|696.61|14
1622629200000|2021-06-02 10:20:00|700.62|696.62|700.57|696.57|700.69|696.69|700.57|696.57|10
1622629210000|2021-06-02 10:20:10|700.56|696.56|700.58|696.58|700.59|696.59|700.56|696.56|8
1622629220000|2021-06-02 10:20:20|700.59|696.59|700.63|696.63|700.63|696.63|700.58|696.58|10
1622629230000|2021-06-02 10:20:30|700.62|696.62|700.62|696.62|700.63|696.63|700.61|696.61|7
1622629240000|2021-06-02 10:20:40|700.63|696.63|700.66|696.66|700.67|696.67|700.6|696.6|18
1622629250000|2021-06-02 10:20:50|700.67|696.67|700.82|696.82|700.85|696.85|700.64|696.64|19
1622629260000|2021-06-02 10:21:00|700.8|696.8|700.85|696.85|700.88|696.88|700.8|696.8|16
1622629270000|2021-06-02 10:21:10|700.84|696.84|701.07|697.07|701.08|697.08|700.81|696.81|20
1622629280000|2021-06-02 10:21:20|701.08|697.08|701.13|697.13|701.13|697.13|701.01|697.01|19
1622629290000|2021-06-02 10:21:30|701.14|697.14|701.97|697.97|701.97|697.97|701.14|697.14|22
1622629300000|2021-06-02 10:21:40|702.09|698.09|702.02|698.02|702.16|698.16|701.91|697.91|27
1622629310000|2021-06-02 10:21:50|702.04|698.04|702.16|698.16|702.16|698.16|701.89|697.89|23
1622629320000|2021-06-02 10:22:00|702.15|698.15|702.17|698.17|702.26|698.26|702.12|698.12|19
1622629330000|2021-06-02 10:22:10|702.16|698.16|702.24|698.24|702.25|698.25|702.16|698.16|20
1622629340000|2021-06-02 10:22:20|702.2|698.2|702.17|698.17|702.22|698.22|702.04|698.04|25
1622629350000|2021-06-02 10:22:30|702.15|698.15|702.08|698.08|702.16|698.16|702.08|698.08|21
1622629360000|2021-06-02 10:22:40|702.1|698.1|701.98|697.98|702.11|698.11|701.92|697.92|20
1622629370000|2021-06-02 10:22:50|702|698|701.96|697.96|702|698|701.88|697.88|22
1622629380000|2021-06-02 10:23:00|701.95|697.95|701.98|697.98|702.03|698.03|701.92|697.92|28
1622629390000|2021-06-02 10:23:10|701.96|697.96|701.91|697.91|702.03|698.03|701.89|697.89|23
1622629400000|2021-06-02 10:23:20|701.92|697.92|701.8|697.8|701.92|697.92|701.77|697.77|22
1622629410000|2021-06-02 10:23:30|701.81|697.81|702.04|698.04|702.07|698.07|701.79|697.79|31
1622629420000|2021-06-02 10:23:40|702.05|698.05|701.94|697.94|702.06|698.06|701.87|697.87|26
1622629430000|2021-06-02 10:23:50|701.95|697.95|702.07|698.07|702.11|698.11|701.95|697.95|21
1622629440000|2021-06-02 10:24:00|702.06|698.06|702.01|698.01|702.06|698.06|701.92|697.92|23
1622629450000|2021-06-02 10:24:10|702.02|698.02|701.99|697.99|702.04|698.04|701.99|697.99|10
1622629460000|2021-06-02 10:24:20|702.04|698.04|701.97|697.97|702.04|698.04|701.89|697.89|10
1622629470000|2021-06-02 10:24:30|701.96|697.96|701.9|697.9|701.96|697.96|701.8|697.8|15
1622629480000|2021-06-02 10:24:40|701.76|697.76|701.3|697.3|701.78|697.78|701.3|697.3|24
1622629490000|2021-06-02 10:24:50|701.31|697.31|701.34|697.34|701.34|697.34|701.3|697.3|14
1622629500000|2021-06-02 10:25:00|701.35|697.35|701.67|697.67|701.67|697.67|701.34|697.34|19
1622629510000|2021-06-02 10:25:10|701.68|697.68|701.66|697.66|701.94|697.94|701.66|697.66|24
1622629520000|2021-06-02 10:25:20|701.64|697.64|701.76|697.76|701.83|697.83|701.51|697.51|28
1622629530000|2021-06-02 10:25:30|701.78|697.78|701.83|697.83|701.85|697.85|701.71|697.71|27
1622629540000|2021-06-02 10:25:40|701.82|697.82|701.93|697.93|701.93|697.93|701.7|697.7|31
1622629550000|2021-06-02 10:25:50|701.96|697.96|701.97|697.97|702.09|698.09|701.93|697.93|20
1622629560000|2021-06-02 10:26:00|701.95|697.95|702.01|698.01|702.04|698.04|701.95|697.95|15
1622629570000|2021-06-02 10:26:10|702.02|698.02|702.39|698.39|702.39|698.39|702.01|698.01|20
1622629580000|2021-06-02 10:26:20|702.4|698.4|702.49|698.49|702.52|698.52|702.37|698.37|28
1622629590000|2021-06-02 10:26:30|702.46|698.46|702.41|698.41|702.46|698.46|702.4|698.4|19
1622629600000|2021-06-02 10:26:40|702.43|698.43|702.44|698.44|702.44|698.44|702.4|698.4|4
1622629610000|2021-06-02 10:26:50|702.45|698.45|702.41|698.41|702.46|698.46|702.39|698.39|18
1622629620000|2021-06-02 10:27:00|702.42|698.42|702.5|698.5|702.56|698.56|702.42|698.42|26
1622629630000|2021-06-02 10:27:10|702.48|698.48|702.53|698.53|702.57|698.57|702.47|698.47|25
1622629640000|2021-06-02 10:27:20|702.54|698.54|702.47|698.47|702.57|698.57|702.46|698.46|26
1622629650000|2021-06-02 10:27:30|702.46|698.46|702.74|698.74|702.74|698.74|702.36|698.36|21
1622629660000|2021-06-02 10:27:40|702.73|698.73|702.74|698.74|702.79|698.79|702.71|698.71|17
1622629670000|2021-06-02 10:27:50|702.73|698.73|702.81|698.81|702.81|698.81|702.61|698.61|28
1622629680000|2021-06-02 10:28:00|702.8|698.8|702.84|698.84|702.85|698.85|702.8|698.8|8
1622629690000|2021-06-02 10:28:10|702.83|698.83|702.85|698.85|702.85|698.85|702.83|698.83|17
1622629700000|2021-06-02 10:28:20|702.84|698.84|702.84|698.84|702.85|698.85|702.72|698.72|21
1622629710000|2021-06-02 10:28:30|702.83|698.83|702.8|698.8|702.83|698.83|702.76|698.76|10
1622629720000|2021-06-02 10:28:40|702.79|698.79|702.77|698.77|702.79|698.79|702.73|698.73|27
1622629730000|2021-06-02 10:28:50|702.73|698.73|702.36|698.36|702.73|698.73|702.35|698.35|22
1622629740000|2021-06-02 10:29:00|702.41|698.41|702.42|698.42|702.48|698.48|702.39|698.39|20
1622629750000|2021-06-02 10:29:10|702.44|698.44|702.25|698.25|702.47|698.47|702.08|698.08|22
1622629760000|2021-06-02 10:29:20|702.24|698.24|702.32|698.32|702.36|698.36|702.24|698.24|18
1622629770000|2021-06-02 10:29:30|702.35|698.35|702.47|698.47|702.47|698.47|702.27|698.27|19
1622629780000|2021-06-02 10:29:40|702.45|698.45|702.47|698.47|702.49|698.49|702.39|698.39|28
1622629790000|2021-06-02 10:29:50|702.46|698.46|702.55|698.55|702.55|698.55|702.42|698.42|28
1622629800000|2021-06-02 10:30:00|702.54|698.54|702.88|698.88|702.88|698.88|702.54|698.54|24
1622629810000|2021-06-02 10:30:10|702.89|698.89|703.01|699.01|703.04|699.04|702.89|698.89|14
1622629820000|2021-06-02 10:30:20|703.02|699.02|703.5|699.5|703.54|699.54|702.98|698.98|17
1622629830000|2021-06-02 10:30:30|703.51|699.51|703.53|699.53|703.62|699.62|703.45|699.45|23
1622629840000|2021-06-02 10:30:40|703.52|699.52|703.67|699.67|703.67|699.67|703.52|699.52|18
1622629850000|2021-06-02 10:30:50|703.7|699.7|703.98|699.98|703.98|699.98|703.67|699.67|10
1622629860000|2021-06-02 10:31:00|704.01|700.01|704.25|700.25|704.25|700.25|704.01|700.01|14
1622629870000|2021-06-02 10:31:10|704.2|700.2|704.63|700.63|704.63|700.63|704.2|700.2|20
1622629880000|2021-06-02 10:31:20|704.64|700.64|704.73|700.73|704.78|700.78|704.55|700.55|15
1622629890000|2021-06-02 10:31:30|704.77|700.77|704.78|700.78|704.81|700.81|704.77|700.77|11
1622629900000|2021-06-02 10:31:40|704.77|700.77|704.7|700.7|704.77|700.77|704.67|700.67|17
1622629910000|2021-06-02 10:31:50|704.71|700.71|704.75|700.75|704.76|700.76|704.7|700.7|7
1622629920000|2021-06-02 10:32:00|704.74|700.74|704.66|700.66|704.76|700.76|704.65|700.65|13
1622629930000|2021-06-02 10:32:10|704.74|700.74|704.58|700.58|704.74|700.74|704.55|700.55|15
1622629940000|2021-06-02 10:32:20|704.6|700.6|704.45|700.45|704.83|700.83|704.43|700.43|23
1622629950000|2021-06-02 10:32:30|704.46|700.46|704.67|700.67|704.71|700.71|704.46|700.46|13
1622629960000|2021-06-02 10:32:40|704.72|700.72|704.72|700.72|704.75|700.75|704.67|700.67|24
1622629970000|2021-06-02 10:32:50|704.7|700.7|704.62|700.62|704.73|700.73|704.56|700.56|22
1622629980000|2021-06-02 10:33:00|704.61|700.61|704.37|700.37|704.61|700.61|704.36|700.36|18
1622629990000|2021-06-02 10:33:10|704.36|700.36|704.24|700.24|704.36|700.36|704.24|700.24|13
1622630000000|2021-06-02 10:33:20|704.25|700.25|704.24|700.24|704.39|700.39|704.23|700.23|21
1622630010000|2021-06-02 10:33:30|704.22|700.22|704.11|700.11|704.22|700.22|704.11|700.11|10
1622630020000|2021-06-02 10:33:40|704.05|700.05|703.94|699.94|704.05|700.05|703.88|699.88|18
1622630030000|2021-06-02 10:33:50|704.03|700.03|703.87|699.87|704.03|700.03|703.87|699.87|8
1622630040000|2021-06-02 10:34:00|703.84|699.84|703.66|699.66|703.84|699.84|703.66|699.66|5
1622630050000|2021-06-02 10:34:10|703.63|699.63|703.42|699.42|703.67|699.67|703.42|699.42|17
1622630060000|2021-06-02 10:34:20|703.31|699.31|703.12|699.12|703.45|699.45|703.12|699.12|9
1622630070000|2021-06-02 10:34:30|703.08|699.08|702.63|698.63|703.11|699.11|702.63|698.63|11
1622630080000|2021-06-02 10:34:40|702.47|698.47|702.22|698.22|702.47|698.47|702.2|698.2|14
1622630090000|2021-06-02 10:34:50|702.19|698.19|702.1|698.1|702.19|698.19|702.08|698.08|9
1622630100000|2021-06-02 10:35:00|702.09|698.09|702.09|698.09|702.12|698.12|702.03|698.03|18
1622630110000|2021-06-02 10:35:10|702.08|698.08|702.28|698.28|702.28|698.28|702.06|698.06|20
1622630120000|2021-06-02 10:35:20|702.27|698.27|702.14|698.14|702.27|698.27|702.12|698.12|22
1622630130000|2021-06-02 10:35:30|702.13|698.13|702.04|698.04|702.14|698.14|701.96|697.96|25
1622630140000|2021-06-02 10:35:40|701.94|697.94|701.96|697.96|702.01|698.01|701.91|697.91|10
1622630150000|2021-06-02 10:35:50|701.97|697.97|701.85|697.85|701.97|697.97|701.85|697.85|16
1622630160000|2021-06-02 10:36:00|701.86|697.86|700.92|696.92|701.86|697.86|700.92|696.92|19
1622630170000|2021-06-02 10:36:10|700.97|696.97|700.63|696.63|700.97|696.97|700.63|696.63|17
1622630180000|2021-06-02 10:36:20|700.61|696.61|700.42|696.42|700.62|696.62|700.4|696.4|17
1622630190000|2021-06-02 10:36:30|700.36|696.36|700.31|696.31|700.36|696.36|700.27|696.27|10
1622630200000|2021-06-02 10:36:40|700.35|696.35|700.17|696.17|700.35|696.35|700.11|696.11|6
1622630210000|2021-06-02 10:36:50|700.19|696.19|700.19|696.19|700.23|696.23|700.09|696.09|27
1622630220000|2021-06-02 10:37:00|700.11|696.11|700.21|696.21|700.34|696.34|700.11|696.11|17
1622630230000|2021-06-02 10:37:10|700.31|696.31|700.24|696.24|700.35|696.35|700.2|696.2|18
1622630240000|2021-06-02 10:37:20|700.23|696.23|700.84|696.84|700.84|696.84|700.2|696.2|24
1622630250000|2021-06-02 10:37:30|700.79|696.79|700.84|696.84|700.87|696.87|700.79|696.79|21
1622630260000|2021-06-02 10:37:40|700.83|696.83|701.02|697.02|701.03|697.03|700.78|696.78|23
1622630270000|2021-06-02 10:37:50|701.03|697.03|701.5|697.5|701.52|697.52|701.03|697.03|17
1622630280000|2021-06-02 10:38:00|701.49|697.49|701.85|697.85|701.92|697.92|701.48|697.48|23
1622630290000|2021-06-02 10:38:10|701.83|697.83|701.81|697.81|701.96|697.96|701.79|697.79|22
1622630300000|2021-06-02 10:38:20|701.88|697.88|701.81|697.81|701.88|697.88|701.79|697.79|24
1622630310000|2021-06-02 10:38:30|701.82|697.82|701.73|697.73|701.85|697.85|701.65|697.65|26
1622630320000|2021-06-02 10:38:40|701.76|697.76|701.7|697.7|701.82|697.82|701.68|697.68|29
1622630330000|2021-06-02 10:38:50|701.71|697.71|701.65|697.65|701.76|697.76|701.65|697.65|31
1622630340000|2021-06-02 10:39:00|701.66|697.66|701.65|697.65|701.67|697.67|701.63|697.63|17
1622630350000|2021-06-02 10:39:10|701.64|697.64|701.76|697.76|701.8|697.8|701.64|697.64|28
1622630360000|2021-06-02 10:39:20|701.77|697.77|701.75|697.75|701.77|697.77|701.67|697.67|24
1622630370000|2021-06-02 10:39:30|701.79|697.79|701.77|697.77|701.8|697.8|701.72|697.72|15
1622630380000|2021-06-02 10:39:40|701.78|697.78|701.77|697.77|701.78|697.78|701.76|697.76|14
1622630390000|2021-06-02 10:39:50|701.78|697.78|701.45|697.45|701.78|697.78|701.39|697.39|21
1622630400000|2021-06-02 10:40:00|701.5|697.5|701.76|697.76|701.77|697.77|701.49|697.49|16
1622630410000|2021-06-02 10:40:10|701.75|697.75|701.77|697.77|701.77|697.77|701.73|697.73|9
1622630420000|2021-06-02 10:40:20|701.76|697.76|701.77|697.77|701.81|697.81|701.72|697.72|20
1622630430000|2021-06-02 10:40:30|701.8|697.8|701.66|697.66|701.8|697.8|701.65|697.65|23
1622630440000|2021-06-02 10:40:40|701.7|697.7|701.49|697.49|701.73|697.73|701.49|697.49|31
1622630450000|2021-06-02 10:40:50|701.5|697.5|701.41|697.41|701.5|697.5|701.41|697.41|18
1622630460000|2021-06-02 10:41:00|701.4|697.4|700.83|696.83|701.4|697.4|700.83|696.83|17
1622630470000|2021-06-02 10:41:10|700.82|696.82|700.6|696.6|701|697|700.59|696.59|19
1622630480000|2021-06-02 10:41:20|700.66|696.66|700.45|696.45|700.66|696.66|700.36|696.36|24
1622630490000|2021-06-02 10:41:30|700.43|696.43|700.29|696.29|700.43|696.43|700.29|696.29|7
1622630500000|2021-06-02 10:41:40|700.34|696.34|700.16|696.16|700.4|696.4|700.16|696.16|16
1622630510000|2021-06-02 10:41:50|700.21|696.21|700.35|696.35|700.45|696.45|700.2|696.2|24
1622630520000|2021-06-02 10:42:00|700.36|696.36|700.47|696.47|700.5|696.5|700.19|696.19|23
1622630530000|2021-06-02 10:42:10|700.46|696.46|700.47|696.47|700.49|696.49|700.39|696.39|24
1622630540000|2021-06-02 10:42:20|700.46|696.46|700.75|696.75|700.77|696.77|700.43|696.43|24
1622630550000|2021-06-02 10:42:30|700.76|696.76|700.71|696.71|700.79|696.79|700.69|696.69|17
1622630560000|2021-06-02 10:42:40|700.72|696.72|700.74|696.74|700.85|696.85|700.69|696.69|17
1622630570000|2021-06-02 10:42:50|700.66|696.66|700.77|696.77|700.82|696.82|700.66|696.66|23
1622630580000|2021-06-02 10:43:00|700.76|696.76|700.63|696.63|700.85|696.85|700.63|696.63|20
1622630590000|2021-06-02 10:43:10|700.65|696.65|700.6|696.6|700.66|696.66|700.6|696.6|15
1622630600000|2021-06-02 10:43:20|700.59|696.59|700.41|696.41|700.59|696.59|700.38|696.38|23
1622630610000|2021-06-02 10:43:30|700.4|696.4|700.37|696.37|700.4|696.4|700.35|696.35|15
1622630620000|2021-06-02 10:43:40|700.35|696.35|700.34|696.34|700.35|696.35|700.33|696.33|10
1622630630000|2021-06-02 10:43:50|700.36|696.36|700.03|696.03|700.36|696.36|700.03|696.03|14
1622630640000|2021-06-02 10:44:00|700.06|696.06|700.04|696.04|700.17|696.17|700.03|696.03|22
1622630650000|2021-06-02 10:44:10|700.05|696.05|699.99|695.99|700.07|696.07|699.99|695.99|19
1622630660000|2021-06-02 10:44:20|700|696|699.62|695.62|700.01|696.01|699.56|695.56|21
1622630670000|2021-06-02 10:44:30|699.63|695.63|699.61|695.61|699.63|695.63|699.61|695.61|9
1622630680000|2021-06-02 10:44:40|699.6|695.6|699.56|695.56|699.6|695.6|699.55|695.55|15
1622630690000|2021-06-02 10:44:50|699.55|695.55|699.58|695.58|699.58|695.58|699.55|695.55|18
1622630700000|2021-06-02 10:45:00|699.6|695.6|699.79|695.79|699.79|695.79|699.6|695.6|14
1622630710000|2021-06-02 10:45:10|699.77|695.77|699.79|695.79|699.79|695.79|699.77|695.77|2
1622630720000|2021-06-02 10:45:20|699.8|695.8|699.59|695.59|699.86|695.86|699.59|695.59|15
1622630730000|2021-06-02 10:45:30|699.6|695.6|699.57|695.57|699.71|695.71|699.57|695.57|23
1622630740000|2021-06-02 10:45:40|699.58|695.58|699.12|695.12|699.6|695.6|699.12|695.12|28
1622630750000|2021-06-02 10:45:50|699.13|695.13|698.31|694.31|699.2|695.2|698.31|694.31|25
1622630760000|2021-06-02 10:46:00|698.13|694.13|696.9|692.9|698.13|694.13|696.85|692.85|26
1622630770000|2021-06-02 10:46:10|696.91|692.91|696.6|692.6|696.96|692.96|696.6|692.6|22
1622630780000|2021-06-02 10:46:20|696.57|692.57|696.75|692.75|696.77|692.77|696.55|692.55|20
1622630790000|2021-06-02 10:46:30|696.74|692.74|696.6|692.6|696.81|692.81|696.39|692.39|22
1622630800000|2021-06-02 10:46:40|696.62|692.62|696.86|692.86|696.89|692.89|696.62|692.62|23
1622630810000|2021-06-02 10:46:50|696.84|692.84|696.89|692.89|696.89|692.89|696.84|692.84|18
1622630820000|2021-06-02 10:47:00|696.88|692.88|697.72|693.72|697.79|693.79|696.86|692.86|24
1622630830000|2021-06-02 10:47:10|697.69|693.69|698|694|698.25|694.25|697.69|693.69|27
1622630840000|2021-06-02 10:47:20|698.01|694.01|697.99|693.99|698.01|694.01|697.74|693.74|30
1622630850000|2021-06-02 10:47:30|697.98|693.98|698.12|694.12|698.15|694.15|697.98|693.98|15
1622630860000|2021-06-02 10:47:40|698.11|694.11|697.73|693.73|698.11|694.11|697.67|693.67|34
1622630870000|2021-06-02 10:47:50|697.72|693.72|697.8|693.8|697.83|693.83|697.63|693.63|13
1622630880000|2021-06-02 10:48:00|697.82|693.82|697.76|693.76|697.84|693.84|697.65|693.65|20
1622630890000|2021-06-02 10:48:10|697.77|693.77|697.69|693.69|697.85|693.85|697.69|693.69|25
1622630900000|2021-06-02 10:48:20|697.7|693.7|697.57|693.57|697.73|693.73|697.5|693.5|17
1622630910000|2021-06-02 10:48:30|697.56|693.56|697.41|693.41|697.56|693.56|697.29|693.29|25
1622630920000|2021-06-02 10:48:40|697.4|693.4|697.29|693.29|697.47|693.47|697.28|693.28|28
1622630930000|2021-06-02 10:48:50|697.3|693.3|697.2|693.2|697.3|693.3|697.18|693.18|29
1622630940000|2021-06-02 10:49:00|697.19|693.19|697.45|693.45|697.58|693.58|697.19|693.19|27
1622630950000|2021-06-02 10:49:10|697.51|693.51|697.42|693.42|697.51|693.51|697.39|693.39|15
1622630960000|2021-06-02 10:49:20|697.44|693.44|697.31|693.31|697.44|693.44|697.24|693.24|18
1622630970000|2021-06-02 10:49:30|697.32|693.32|697.41|693.41|697.41|693.41|697.31|693.31|12
1622630980000|2021-06-02 10:49:40|697.4|693.4|697.39|693.39|697.41|693.41|697.39|693.39|8
1622630990000|2021-06-02 10:49:50|697.33|693.33|697.49|693.49|697.49|693.49|697.25|693.25|22
1622631000000|2021-06-02 10:50:00|697.48|693.48|697.95|693.95|698.01|694.01|697.47|693.47|21
1622631010000|2021-06-02 10:50:10|697.99|693.99|697.78|693.78|698|694|697.75|693.75|13
1622631020000|2021-06-02 10:50:20|697.77|693.77|697.67|693.67|697.77|693.77|697.53|693.53|20
1622631030000|2021-06-02 10:50:30|697.68|693.68|697.83|693.83|697.9|693.9|697.65|693.65|24
1622631040000|2021-06-02 10:50:40|697.9|693.9|697.82|693.82|697.94|693.94|697.82|693.82|11
1622631050000|2021-06-02 10:50:50|697.83|693.83|697.93|693.93|697.93|693.93|697.8|693.8|13
1622631060000|2021-06-02 10:51:00|697.92|693.92|697.99|693.99|698.02|694.02|697.92|693.92|12
1622631070000|2021-06-02 10:51:10|697.98|693.98|697.96|693.96|697.99|693.99|697.93|693.93|15
1622631090000|2021-06-02 10:51:30|697.97|693.97|698.04|694.04|698.04|694.04|697.96|693.96|10
1622631100000|2021-06-02 10:51:40|698.02|694.02|698.07|694.07|698.08|694.08|697.95|693.95|13
1622631110000|2021-06-02 10:51:50|698.09|694.09|698.05|694.05|698.09|694.09|698.05|694.05|9
1622631120000|2021-06-02 10:52:00|698.04|694.04|697.41|693.41|698.04|694.04|697.41|693.41|29
1622631130000|2021-06-02 10:52:10|697.43|693.43|697.43|693.43|697.44|693.44|697.37|693.37|18
1622631140000|2021-06-02 10:52:20|697.44|693.44|697.71|693.71|697.71|693.71|697.43|693.43|21
1622631150000|2021-06-02 10:52:30|697.7|693.7|697.37|693.37|697.89|693.89|697.37|693.37|28
1622631160000|2021-06-02 10:52:40|697.4|693.4|697.8|693.8|697.8|693.8|697.37|693.37|25
1622631170000|2021-06-02 10:52:50|697.81|693.81|697.72|693.72|697.81|693.81|697.72|693.72|15
1622631180000|2021-06-02 10:53:00|697.7|693.7|697.74|693.74|697.76|693.76|697.63|693.63|17
1622631190000|2021-06-02 10:53:10|697.75|693.75|698|694|698|694|697.75|693.75|20
1622631200000|2021-06-02 10:53:20|697.99|693.99|697.95|693.95|698|694|697.94|693.94|15
1622631210000|2021-06-02 10:53:30|697.96|693.96|697.76|693.76|697.97|693.97|697.75|693.75|7
1622631220000|2021-06-02 10:53:40|697.75|693.75|697.62|693.62|697.75|693.75|697.61|693.61|16
1622631230000|2021-06-02 10:53:50|697.63|693.63|697.19|693.19|697.63|693.63|697.15|693.15|26
1622631240000|2021-06-02 10:54:00|697.18|693.18|697.25|693.25|697.25|693.25|697.17|693.17|17
1622631250000|2021-06-02 10:54:10|697.27|693.27|697.31|693.31|697.39|693.39|697.23|693.23|22
1622631260000|2021-06-02 10:54:20|697.33|693.33|697.28|693.28|697.38|693.38|697.25|693.25|22
1622631270000|2021-06-02 10:54:30|697.38|693.38|697.18|693.18|697.42|693.42|697.17|693.17|21
1622631280000|2021-06-02 10:54:40|697.17|693.17|697.13|693.13|697.18|693.18|697.05|693.05|17
1622631290000|2021-06-02 10:54:50|697.14|693.14|697|693|697.14|693.14|696.98|692.98|20
1622631300000|2021-06-02 10:55:00|697.03|693.03|697.01|693.01|697.06|693.06|696.99|692.99|24
1622631310000|2021-06-02 10:55:10|697.04|693.04|696.98|692.98|697.05|693.05|696.9|692.9|15
1622631320000|2021-06-02 10:55:20|696.95|692.95|696.98|692.98|697.04|693.04|696.93|692.93|29
1622631330000|2021-06-02 10:55:30|697|693|697.18|693.18|697.2|693.2|697|693|24
1622631340000|2021-06-02 10:55:40|697.17|693.17|697.36|693.36|697.39|693.39|697.09|693.09|28
1622631350000|2021-06-02 10:55:50|697.32|693.32|697.3|693.3|697.44|693.44|697.28|693.28|28
1622631360000|2021-06-02 10:56:00|697.25|693.25|697.3|693.3|697.3|693.3|697.25|693.25|22
1622631370000|2021-06-02 10:56:10|697.31|693.31|697.2|693.2|697.49|693.49|697.2|693.2|28
1622631380000|2021-06-02 10:56:20|697.19|693.19|697.13|693.13|697.2|693.2|697.12|693.12|23
1622631390000|2021-06-02 10:56:30|697.11|693.11|696.87|692.87|697.15|693.15|696.87|692.87|17
1622631400000|2021-06-02 10:56:40|696.89|692.89|696.77|692.77|696.94|692.94|696.77|692.77|24
1622631410000|2021-06-02 10:56:50|696.75|692.75|696.83|692.83|696.89|692.89|696.72|692.72|33
1622631420000|2021-06-02 10:57:00|696.81|692.81|696.86|692.86|696.93|692.93|696.81|692.81|23
1622631430000|2021-06-02 10:57:10|696.82|692.82|696.47|692.47|696.88|692.88|696.47|692.47|25
1622631440000|2021-06-02 10:57:20|696.36|692.36|696.35|692.35|696.54|692.54|696.34|692.34|21
1622631450000|2021-06-02 10:57:30|696.22|692.22|696.19|692.19|696.25|692.25|696.13|692.13|15
1622631460000|2021-06-02 10:57:40|696.2|692.2|696.55|692.55|696.62|692.62|696.2|692.2|11
1622631470000|2021-06-02 10:57:50|696.57|692.57|696.53|692.53|696.61|692.61|696.45|692.45|14
1622631480000|2021-06-02 10:58:00|696.55|692.55|696.86|692.86|696.86|692.86|696.55|692.55|8
1622631490000|2021-06-02 10:58:10|697.11|693.11|697.6|693.6|697.88|693.88|697.11|693.11|31
1622631500000|2021-06-02 10:58:20|697.61|693.61|697.64|693.64|697.75|693.75|697.48|693.48|35
1622631510000|2021-06-02 10:58:30|697.63|693.63|697.43|693.43|697.72|693.72|697.43|693.43|35
1622631520000|2021-06-02 10:58:40|697.42|693.42|697.55|693.55|697.58|693.58|697.42|693.42|25
1622631530000|2021-06-02 10:58:50|697.61|693.61|697.81|693.81|697.84|693.84|697.57|693.57|30
1622631540000|2021-06-02 10:59:00|697.8|693.8|697.53|693.53|697.91|693.91|697.47|693.47|28
1622631550000|2021-06-02 10:59:10|697.58|693.58|697.57|693.57|697.64|693.64|697.54|693.54|28
1622631560000|2021-06-02 10:59:20|697.59|693.59|697.54|693.54|697.62|693.62|697.52|693.52|18
1622631570000|2021-06-02 10:59:30|697.58|693.58|698.02|694.02|698.03|694.03|697.54|693.54|20
1622631580000|2021-06-02 10:59:40|698.03|694.03|697.75|693.75|698.03|694.03|697.75|693.75|25
1622631590000|2021-06-02 10:59:50|697.76|693.76|697.6|693.6|697.78|693.78|697.51|693.51|26
1622631600000|2021-06-02 11:00:00|697.59|693.59|697.61|693.61|697.66|693.66|697.59|693.59|19
1622631610000|2021-06-02 11:00:10|697.59|693.59|697.57|693.57|697.69|693.69|697.55|693.55|25
1622631620000|2021-06-02 11:00:20|697.64|693.64|698.31|694.31|698.31|694.31|697.59|693.59|30
1622631630000|2021-06-02 11:00:30|698.26|694.26|698.25|694.25|698.46|694.46|698.23|694.23|30
1622631640000|2021-06-02 11:00:40|698.31|694.31|698.76|694.76|698.8|694.8|698.31|694.31|33
1622631650000|2021-06-02 11:00:50|698.77|694.77|698.61|694.61|698.78|694.78|698.57|694.57|31
1622631660000|2021-06-02 11:01:00|698.57|694.57|698.92|694.92|698.92|694.92|698.57|694.57|28
1622631670000|2021-06-02 11:01:10|698.9|694.9|698.93|694.93|698.94|694.94|698.86|694.86|15
1622631680000|2021-06-02 11:01:20|698.94|694.94|699.23|695.23|699.23|695.23|698.78|694.78|20
1622631690000|2021-06-02 11:01:30|699.22|695.22|699.28|695.28|699.36|695.36|699.22|695.22|24
1622631700000|2021-06-02 11:01:40|699.27|695.27|699.33|695.33|699.37|695.37|699.13|695.13|30
1622631710000|2021-06-02 11:01:50|699.35|695.35|699.33|695.33|699.41|695.41|699.31|695.31|28
1622631720000|2021-06-02 11:02:00|699.32|695.32|699.18|695.18|699.39|695.39|699.11|695.11|32
1622631730000|2021-06-02 11:02:10|699.14|695.14|698.98|694.98|699.18|695.18|698.92|694.92|25
1622631740000|2021-06-02 11:02:20|699|695|698.93|694.93|699|695|698.93|694.93|20
1622631750000|2021-06-02 11:02:30|698.94|694.94|698.84|694.84|698.97|694.97|698.84|694.84|21
1622631760000|2021-06-02 11:02:40|698.85|694.85|698.74|694.74|698.85|694.85|698.74|694.74|11
1622631770000|2021-06-02 11:02:50|698.72|694.72|698.13|694.13|698.73|694.73|698.13|694.13|10
1622631780000|2021-06-02 11:03:00|698.17|694.17|697.68|693.68|698.17|694.17|697.68|693.68|12
1622631790000|2021-06-02 11:03:10|697.88|693.88|697.76|693.76|697.88|693.88|697.68|693.68|14
1622631800000|2021-06-02 11:03:20|697.68|693.68|697.54|693.54|697.68|693.68|697.52|693.52|21
1622631810000|2021-06-02 11:03:30|697.53|693.53|697.47|693.47|697.54|693.54|697.42|693.42|19
1622631820000|2021-06-02 11:03:40|697.46|693.46|697.33|693.33|697.47|693.47|697.24|693.24|31
1622631830000|2021-06-02 11:03:50|697.34|693.34|697.02|693.02|697.35|693.35|696.98|692.98|21
1622631840000|2021-06-02 11:04:00|696.86|692.86|696.87|692.87|696.87|692.87|696.75|692.75|21
1622631850000|2021-06-02 11:04:10|696.89|692.89|697.23|693.23|697.24|693.24|696.84|692.84|35
1622631860000|2021-06-02 11:04:20|697.21|693.21|697.03|693.03|697.23|693.23|696.96|692.96|27
1622631870000|2021-06-02 11:04:30|697.04|693.04|696.96|692.96|697.04|693.04|696.94|692.94|20
1622631880000|2021-06-02 11:04:40|696.97|692.97|696.89|692.89|697.02|693.02|696.83|692.83|29
1622631890000|2021-06-02 11:04:50|696.95|692.95|696.4|692.4|696.96|692.96|696.39|692.39|27
1622631900000|2021-06-02 11:05:00|696.34|692.34|696.33|692.33|696.36|692.36|696.33|692.33|20
1622631910000|2021-06-02 11:05:10|696.32|692.32|696|692|696.37|692.37|696|692|19
1622631920000|2021-06-02 11:05:20|696.01|692.01|695.95|691.95|696.03|692.03|695.94|691.94|16
1622631930000|2021-06-02 11:05:30|695.94|691.94|695.97|691.97|695.97|691.97|695.94|691.94|8
1622631940000|2021-06-02 11:05:40|695.65|691.65|695.66|691.66|695.7|691.7|695.6|691.6|22
1622631950000|2021-06-02 11:05:50|695.69|691.69|695.7|691.7|695.78|691.78|695.58|691.58|26
1622631960000|2021-06-02 11:06:00|695.71|691.71|695.95|691.95|696|692|695.69|691.69|25
1622631970000|2021-06-02 11:06:10|695.96|691.96|695.37|691.37|695.96|691.96|695.24|691.24|30
1622631980000|2021-06-02 11:06:20|695.4|691.4|695.09|691.09|695.41|691.41|695.09|691.09|15
1622631990000|2021-06-02 11:06:30|695.12|691.12|695.27|691.27|695.27|691.27|694.72|690.72|28
1622632000000|2021-06-02 11:06:40|694.75|690.75|694.59|690.59|695.27|691.27|694.59|690.59|18
1622632010000|2021-06-02 11:06:50|693.85|689.85|694.03|690.03|694.06|690.06|693.8|689.8|36
1622632020000|2021-06-02 11:07:00|693.97|689.97|693.75|689.75|694.06|690.06|693.74|689.74|28
1622632030000|2021-06-02 11:07:10|693.78|689.78|693.77|689.77|693.81|689.81|693.69|689.69|23
1622632040000|2021-06-02 11:07:20|693.78|689.78|693.9|689.9|694.01|690.01|693.77|689.77|23
1622632050000|2021-06-02 11:07:30|693.91|689.91|693.97|689.97|693.97|689.97|693.86|689.86|27
1622632060000|2021-06-02 11:07:40|693.92|689.92|693.71|689.71|693.97|689.97|693.69|689.69|29
1622632070000|2021-06-02 11:07:50|693.63|689.63|693.72|689.72|693.75|689.75|693.58|689.58|25
1622632080000|2021-06-02 11:08:00|693.71|689.71|693.6|689.6|693.73|689.73|693.57|689.57|16
1622632090000|2021-06-02 11:08:10|693.56|689.56|693.55|689.55|693.58|689.58|693.55|689.55|16
1622632100000|2021-06-02 11:08:20|693.56|689.56|692.94|688.94|693.56|689.56|692.94|688.94|23
1622632110000|2021-06-02 11:08:30|692.87|688.87|692.05|688.05|692.87|688.87|691.88|687.88|31
1622632120000|2021-06-02 11:08:40|692.01|688.01|691.99|687.99|692.11|688.11|691.99|687.99|25
1622632130000|2021-06-02 11:08:50|692.01|688.01|692.14|688.14|692.19|688.19|691.99|687.99|22
1622632140000|2021-06-02 11:09:00|692.07|688.07|691.85|687.85|692.09|688.09|691.72|687.72|36
1622632150000|2021-06-02 11:09:10|691.84|687.84|692.1|688.1|692.2|688.2|691.74|687.74|32
1622632160000|2021-06-02 11:09:20|692.08|688.08|692.07|688.07|692.21|688.21|692|688|29
1622632170000|2021-06-02 11:09:30|692.05|688.05|691.84|687.84|692.13|688.13|691.84|687.84|23
1622632180000|2021-06-02 11:09:40|691.88|687.88|691.86|687.86|692|688|691.84|687.84|26
1622632190000|2021-06-02 11:09:50|691.89|687.89|691.86|687.86|691.9|687.9|691.83|687.83|20
1622632200000|2021-06-02 11:10:00|691.9|687.9|692.5|688.5|692.5|688.5|691.86|687.86|24
1622632210000|2021-06-02 11:10:10|692.56|688.56|692.29|688.29|692.61|688.61|692.24|688.24|26
1622632220000|2021-06-02 11:10:20|692.3|688.3|692.28|688.28|692.3|688.3|692.14|688.14|22
1622632230000|2021-06-02 11:10:30|692.34|688.34|692.31|688.31|692.37|688.37|692.23|688.23|22
1622632240000|2021-06-02 11:10:40|692.29|688.29|692.24|688.24|692.32|688.32|692.17|688.17|21
1622632250000|2021-06-02 11:10:50|692.23|688.23|692.13|688.13|692.4|688.4|692.07|688.07|10
1622632260000|2021-06-02 11:11:00|692.18|688.18|692.1|688.1|692.2|688.2|692.08|688.08|23
1622632270000|2021-06-02 11:11:10|692.03|688.03|691.77|687.77|692.1|688.1|691.77|687.77|15
1622632280000|2021-06-02 11:11:20|691.78|687.78|691.47|687.47|691.8|687.8|691.44|687.44|18
1622632290000|2021-06-02 11:11:30|691.35|687.35|690.91|686.91|691.35|687.35|690.87|686.87|23
1622632300000|2021-06-02 11:11:40|690.92|686.92|690.98|686.98|691.07|687.07|690.91|686.91|31
1622632310000|2021-06-02 11:11:50|690.93|686.93|690.78|686.78|690.95|686.95|690.78|686.78|18
1622632320000|2021-06-02 11:12:00|690.92|686.92|690.97|686.97|690.99|686.99|690.8|686.8|28
1622632330000|2021-06-02 11:12:10|690.87|686.87|691.22|687.22|691.32|687.32|690.87|686.87|23
1622632340000|2021-06-02 11:12:20|691.23|687.23|691.2|687.2|691.44|687.44|691.17|687.17|25
1622632350000|2021-06-02 11:12:30|691.19|687.19|691.35|687.35|691.39|687.39|691.18|687.18|22
1622632360000|2021-06-02 11:12:40|691.32|687.32|691.65|687.65|691.66|687.66|691.32|687.32|21
1622632370000|2021-06-02 11:12:50|691.66|687.66|691.64|687.64|691.66|687.66|691.61|687.61|15
1622632380000|2021-06-02 11:13:00|691.74|687.74|692.36|688.36|692.36|688.36|691.74|687.74|31
1622632390000|2021-06-02 11:13:10|692.4|688.4|692.97|688.97|693.09|689.09|692.4|688.4|32
1622632400000|2021-06-02 11:13:20|693|689|693.09|689.09|693.09|689.09|692.93|688.93|23
1622632410000|2021-06-02 11:13:30|693.1|689.1|692.92|688.92|693.1|689.1|692.87|688.87|22
1622632420000|2021-06-02 11:13:40|693.01|689.01|692.99|688.99|693.01|689.01|692.68|688.68|29
1622632430000|2021-06-02 11:13:50|692.96|688.96|693.03|689.03|693.06|689.06|692.96|688.96|22
1622632440000|2021-06-02 11:14:00|693|689|693.18|689.18|693.21|689.21|693|689|20
1622632450000|2021-06-02 11:14:10|693.14|689.14|693.17|689.17|693.32|689.32|693.14|689.14|32
1622632460000|2021-06-02 11:14:20|693.09|689.09|693.11|689.11|693.17|689.17|693.08|689.08|27
1622632470000|2021-06-02 11:14:30|693.1|689.1|692.94|688.94|693.12|689.12|692.93|688.93|20
1622632480000|2021-06-02 11:14:40|692.93|688.93|692.68|688.68|692.94|688.94|692.68|688.68|16
1622632490000|2021-06-02 11:14:50|692.63|688.63|692.58|688.58|692.66|688.66|692.37|688.37|31
1622632500000|2021-06-02 11:15:00|692.62|688.62|693.17|689.17|693.17|689.17|692.62|688.62|20
1622632510000|2021-06-02 11:15:10|693.2|689.2|693.42|689.42|693.43|689.43|693.19|689.19|18
1622632520000|2021-06-02 11:15:20|693.37|689.37|693.08|689.08|693.4|689.4|692.99|688.99|32
1622632530000|2021-06-02 11:15:30|693.09|689.09|693.25|689.25|693.25|689.25|693.06|689.06|27
1622632540000|2021-06-02 11:15:40|693.2|689.2|692.89|688.89|693.25|689.25|692.88|688.88|27
1622632550000|2021-06-02 11:15:50|692.9|688.9|692.93|688.93|692.98|688.98|692.83|688.83|20
1622632560000|2021-06-02 11:16:00|692.97|688.97|691.95|687.95|692.97|688.97|691.94|687.94|26
1622632570000|2021-06-02 11:16:10|691.97|687.97|692.21|688.21|692.24|688.24|691.97|687.97|25
1622632580000|2021-06-02 11:16:20|692.23|688.23|692.24|688.24|692.3|688.3|692.19|688.19|22
1622632590000|2021-06-02 11:16:30|692.25|688.25|691.61|687.61|692.27|688.27|691.6|687.6|26
1622632600000|2021-06-02 11:16:40|691.65|687.65|691.48|687.48|691.65|687.65|691.37|687.37|28
1622632610000|2021-06-02 11:16:50|691.47|687.47|691.4|687.4|691.47|687.47|691.35|687.35|28
1622632620000|2021-06-02 11:17:00|691.39|687.39|691.45|687.45|691.46|687.46|691.39|687.39|25
1622632630000|2021-06-02 11:17:10|691.46|687.46|691.02|687.02|691.48|687.48|691.02|687.02|22
1622632640000|2021-06-02 11:17:20|691.01|687.01|691|687|691.04|687.04|690.93|686.93|27
1622632650000|2021-06-02 11:17:30|690.99|686.99|691.12|687.12|691.27|687.27|690.98|686.98|27
1622632660000|2021-06-02 11:17:40|691.11|687.11|691.46|687.46|691.48|687.48|691.03|687.03|29
1622632670000|2021-06-02 11:17:50|691.47|687.47|692.43|688.43|692.51|688.51|691.47|687.47|21
1622632680000|2021-06-02 11:18:00|692.08|688.08|692.08|688.08|692.54|688.54|692.05|688.05|6
1622632690000|2021-06-02 11:18:10|692.83|688.83|693.3|689.3|693.3|689.3|692.83|688.83|20
1622632700000|2021-06-02 11:18:20|693.42|689.42|693.14|689.14|693.42|689.42|693.09|689.09|28
1622632710000|2021-06-02 11:18:30|693.09|689.09|693.25|689.25|693.25|689.25|693.04|689.04|17
1622632720000|2021-06-02 11:18:40|693.48|689.48|693.43|689.43|693.5|689.5|693.43|689.43|22
1622632730000|2021-06-02 11:18:50|693.4|689.4|693.37|689.37|693.45|689.45|693.35|689.35|26
1622632740000|2021-06-02 11:19:00|693.38|689.38|693.41|689.41|693.64|689.64|693.38|689.38|27
1622632750000|2021-06-02 11:19:10|693.44|689.44|693.72|689.72|693.81|689.81|693.44|689.44|29
1622632760000|2021-06-02 11:19:20|693.75|689.75|693.94|689.94|693.96|689.96|693.75|689.75|25
1622632770000|2021-06-02 11:19:30|693.93|689.93|693.92|689.92|693.94|689.94|693.89|689.89|10
1622632780000|2021-06-02 11:19:40|693.91|689.91|694.24|690.24|694.24|690.24|693.91|689.91|15
1622632790000|2021-06-02 11:19:50|694.22|690.22|694.07|690.07|694.26|690.26|694.01|690.01|27
1622632800000|2021-06-02 11:20:00|694.06|690.06|694.16|690.16|694.18|690.18|694.06|690.06|25
1622632810000|2021-06-02 11:20:10|694.17|690.17|694.05|690.05|694.18|690.18|694.05|690.05|25
1622632820000|2021-06-02 11:20:20|694.06|690.06|694.11|690.11|694.11|690.11|694.04|690.04|21
1622632830000|2021-06-02 11:20:30|694.06|690.06|694.02|690.02|694.11|690.11|694.02|690.02|22
1622632840000|2021-06-02 11:20:40|694.03|690.03|694.13|690.13|694.14|690.14|694.03|690.03|26
1622632850000|2021-06-02 11:20:50|694.12|690.12|694.08|690.08|694.13|690.13|694.06|690.06|17
1622632860000|2021-06-02 11:21:00|694.09|690.09|694.05|690.05|694.1|690.1|694|690|31
1622632870000|2021-06-02 11:21:10|694.01|690.01|693.98|689.98|694.01|690.01|693.88|689.88|27
1622632880000|2021-06-02 11:21:20|693.99|689.99|693.94|689.94|694|690|693.91|689.91|22
1622632890000|2021-06-02 11:21:30|693.95|689.95|693.9|689.9|694|690|693.88|689.88|26
1622632900000|2021-06-02 11:21:40|693.89|689.89|693.66|689.66|693.9|689.9|693.49|689.49|26
1622632910000|2021-06-02 11:21:50|693.65|689.65|693.87|689.87|693.87|689.87|693.59|689.59|28
1622632920000|2021-06-02 11:22:00|693.86|689.86|693.73|689.73|693.86|689.86|693.57|689.57|29
1622632930000|2021-06-02 11:22:10|693.76|689.76|694.14|690.14|694.15|690.15|693.75|689.75|30
1622632940000|2021-06-02 11:22:20|694.03|690.03|694.17|690.17|694.24|690.24|694.03|690.03|22
1622632950000|2021-06-02 11:22:30|694.2|690.2|694.17|690.17|694.2|690.2|694.17|690.17|17
1622632960000|2021-06-02 11:22:40|694.16|690.16|694.16|690.16|694.25|690.25|694.16|690.16|18
1622632970000|2021-06-02 11:22:50|694.15|690.15|693.66|689.66|694.19|690.19|693.66|689.66|32
1622632980000|2021-06-02 11:23:00|693.65|689.65|693.53|689.53|693.81|689.81|693.53|689.53|15
1622632990000|2021-06-02 11:23:10|693.52|689.52|693.56|689.56|693.61|689.61|693.52|689.52|21
1622633000000|2021-06-02 11:23:20|693.55|689.55|693.5|689.5|693.55|689.55|693.3|689.3|19
1622633010000|2021-06-02 11:23:30|693.48|689.48|693.72|689.72|693.76|689.76|693.48|689.48|25
1622633020000|2021-06-02 11:23:40|693.75|689.75|694.08|690.08|694.1|690.1|693.71|689.71|25
1622633030000|2021-06-02 11:23:50|694.11|690.11|694.17|690.17|694.22|690.22|694.11|690.11|31
1622633040000|2021-06-02 11:24:00|694.18|690.18|694.26|690.26|694.26|690.26|694.11|690.11|23
1622633050000|2021-06-02 11:24:10|694.27|690.27|694.72|690.72|694.72|690.72|694.21|690.21|22
1622633060000|2021-06-02 11:24:20|694.71|690.71|695.06|691.06|695.06|691.06|694.71|690.71|16
1622633070000|2021-06-02 11:24:30|695.07|691.07|694.8|690.8|695.07|691.07|694.69|690.69|14
1622633080000|2021-06-02 11:24:40|694.79|690.79|694.82|690.82|694.82|690.82|694.76|690.76|16
1622633090000|2021-06-02 11:24:50|694.92|690.92|695.16|691.16|695.17|691.17|694.59|690.59|28
1622633100000|2021-06-02 11:25:00|695.15|691.15|695.32|691.32|695.34|691.34|695.09|691.09|28
1622633110000|2021-06-02 11:25:10|695.18|691.18|695.37|691.37|695.38|691.38|695.17|691.17|29
1622633120000|2021-06-02 11:25:20|695.36|691.36|695.38|691.38|695.4|691.4|695.26|691.26|24
1622633130000|2021-06-02 11:25:30|695.37|691.37|695.76|691.76|695.81|691.81|695.16|691.16|22
1622633140000|2021-06-02 11:25:40|695.77|691.77|695.96|691.96|695.96|691.96|695.76|691.76|21
1622633150000|2021-06-02 11:25:50|695.94|691.94|695.9|691.9|695.94|691.94|695.74|691.74|19
1622633160000|2021-06-02 11:26:00|695.91|691.91|695.92|691.92|695.95|691.95|695.87|691.87|17
1622633170000|2021-06-02 11:26:10|696|692|696.17|692.17|696.35|692.35|696|692|29
1622633180000|2021-06-02 11:26:20|696.22|692.22|696.33|692.33|696.36|692.36|696.16|692.16|28
1622633190000|2021-06-02 11:26:30|696.35|692.35|696.34|692.34|696.35|692.35|696.28|692.28|28
1622633200000|2021-06-02 11:26:40|696.36|692.36|696.26|692.26|696.41|692.41|696.25|692.25|26
1622633210000|2021-06-02 11:26:50|696.27|692.27|696.25|692.25|696.3|692.3|696.23|692.23|19
1622633220000|2021-06-02 11:27:00|696.24|692.24|695.87|691.87|696.28|692.28|695.87|691.87|30
1622633230000|2021-06-02 11:27:10|695.85|691.85|695.69|691.69|695.86|691.86|695.49|691.49|30
1622633240000|2021-06-02 11:27:20|695.7|691.7|695.48|691.48|695.7|691.7|695.48|691.48|22
1622633250000|2021-06-02 11:27:30|695.49|691.49|695.26|691.26|695.49|691.49|695.26|691.26|15
1622633260000|2021-06-02 11:27:40|695.22|691.22|694.73|690.73|695.23|691.23|694.73|690.73|17
1622633270000|2021-06-02 11:27:50|694.75|690.75|694.76|690.76|694.89|690.89|694.74|690.74|19
1622633280000|2021-06-02 11:28:00|694.77|690.77|694.71|690.71|694.82|690.82|694.71|690.71|24
1622633290000|2021-06-02 11:28:10|694.72|690.72|694.74|690.74|694.75|690.75|694.71|690.71|19
1622633300000|2021-06-02 11:28:20|694.73|690.73|694.81|690.81|694.89|690.89|694.73|690.73|18
1622633310000|2021-06-02 11:28:30|694.8|690.8|694.95|690.95|694.95|690.95|694.8|690.8|18
1622633320000|2021-06-02 11:28:40|694.96|690.96|695.11|691.11|695.36|691.36|694.88|690.88|21
1622633330000|2021-06-02 11:28:50|695.05|691.05|694.94|690.94|695.06|691.06|694.94|690.94|15
1622633340000|2021-06-02 11:29:00|694.81|690.81|694.6|690.6|694.85|690.85|694.55|690.55|16
1622633350000|2021-06-02 11:29:10|694.59|690.59|694.75|690.75|694.75|690.75|694.55|690.55|18
1622633360000|2021-06-02 11:29:20|694.74|690.74|694.84|690.84|694.85|690.85|694.63|690.63|27
1622633370000|2021-06-02 11:29:30|694.85|690.85|694.74|690.74|694.92|690.92|694.74|690.74|25
1622633380000|2021-06-02 11:29:40|694.77|690.77|694.72|690.72|694.77|690.77|694.6|690.6|20
1622633390000|2021-06-02 11:29:50|694.67|690.67|694.5|690.5|694.74|690.74|694.49|690.49|21
1622633400000|2021-06-02 11:30:00|694.51|690.51|693.95|689.95|694.51|690.51|693.94|689.94|22
1622633410000|2021-06-02 11:30:10|693.94|689.94|693.84|689.84|693.95|689.95|693.8|689.8|29
1622633420000|2021-06-02 11:30:20|693.85|689.85|693.91|689.91|693.97|689.97|693.85|689.85|24
1622633430000|2021-06-02 11:30:30|693.92|689.92|693.91|689.91|693.99|689.99|693.91|689.91|23
1622633440000|2021-06-02 11:30:40|693.9|689.9|693.96|689.96|694.07|690.07|693.9|689.9|25
1622633450000|2021-06-02 11:30:50|693.95|689.95|693.98|689.98|694.01|690.01|693.94|689.94|16
1622633460000|2021-06-02 11:31:00|693.97|689.97|693.81|689.81|694|690|693.81|689.81|25
1622633470000|2021-06-02 11:31:10|693.86|689.86|694.01|690.01|694.02|690.02|693.78|689.78|34
1622633480000|2021-06-02 11:31:20|694.02|690.02|694.16|690.16|694.19|690.19|693.94|689.94|25
1622633490000|2021-06-02 11:31:30|694.15|690.15|694.63|690.63|694.7|690.7|694.15|690.15|27
1622633500000|2021-06-02 11:31:40|694.62|690.62|694.6|690.6|694.66|690.66|694.55|690.55|23
1622633510000|2021-06-02 11:31:50|694.61|690.61|694.63|690.63|694.68|690.68|694.6|690.6|23
1622633520000|2021-06-02 11:32:00|694.66|690.66|694.4|690.4|694.71|690.71|694.4|690.4|27
1622633530000|2021-06-02 11:32:10|694.44|690.44|694.49|690.49|694.55|690.55|694.26|690.26|21
1622633540000|2021-06-02 11:32:20|694.48|690.48|694.47|690.47|694.56|690.56|694.45|690.45|22
1622633550000|2021-06-02 11:32:30|694.46|690.46|694.63|690.63|694.67|690.67|694.46|690.46|29
1622633560000|2021-06-02 11:32:40|694.55|690.55|694.25|690.25|694.55|690.55|694.14|690.14|34
1622633570000|2021-06-02 11:32:50|694.23|690.23|694.19|690.19|694.26|690.26|694.18|690.18|21
1622633580000|2021-06-02 11:33:00|694.18|690.18|694.28|690.28|694.29|690.29|694.16|690.16|26
1622633590000|2021-06-02 11:33:10|694.29|690.29|694.38|690.38|694.38|690.38|694.18|690.18|22
1622633600000|2021-06-02 11:33:20|694.37|690.37|694.32|690.32|694.4|690.4|694.32|690.32|22
1622633610000|2021-06-02 11:33:30|694.36|690.36|694.23|690.23|694.36|690.36|694.19|690.19|19
1622633620000|2021-06-02 11:33:40|694.24|690.24|694.21|690.21|694.25|690.25|694.18|690.18|31
1622633630000|2021-06-02 11:33:50|694.2|690.2|694.2|690.2|694.25|690.25|694.19|690.19|24
1622633640000|2021-06-02 11:34:00|694.21|690.21|694.09|690.09|694.21|690.21|694.01|690.01|24
1622633650000|2021-06-02 11:34:10|694.1|690.1|694|690|694.11|690.11|693.99|689.99|25
1622633660000|2021-06-02 11:34:20|693.99|689.99|694.12|690.12|694.2|690.2|693.95|689.95|28
1622633670000|2021-06-02 11:34:30|694.1|690.1|694.25|690.25|694.29|690.29|694.08|690.08|27
1622633680000|2021-06-02 11:34:40|694.24|690.24|694.29|690.29|694.3|690.3|694.24|690.24|22
1622633690000|2021-06-02 11:34:50|694.3|690.3|694.23|690.23|694.31|690.31|694.23|690.23|13
1622633700000|2021-06-02 11:35:00|694.24|690.24|694.38|690.38|694.38|690.38|694.15|690.15|26
1622633710000|2021-06-02 11:35:10|694.42|690.42|694.74|690.74|694.78|690.78|694.33|690.33|20
1622633720000|2021-06-02 11:35:20|694.75|690.75|694.59|690.59|694.77|690.77|694.5|690.5|18
1622633730000|2021-06-02 11:35:30|694.6|690.6|694.68|690.68|694.68|690.68|694.56|690.56|15
1622633740000|2021-06-02 11:35:40|694.77|690.77|695.01|691.01|695.01|691.01|694.77|690.77|17
1622633750000|2021-06-02 11:35:50|695|691|695.32|691.32|695.38|691.38|694.99|690.99|18
1622633760000|2021-06-02 11:36:00|695.31|691.31|695.18|691.18|695.32|691.32|695.17|691.17|12
1622633770000|2021-06-02 11:36:10|695.22|691.22|695.31|691.31|695.33|691.33|695.15|691.15|21
1622633780000|2021-06-02 11:36:20|695.32|691.32|695.41|691.41|695.42|691.42|695.32|691.32|21
1622633790000|2021-06-02 11:36:30|695.43|691.43|696.05|692.05|696.05|692.05|695.42|691.42|22
1622633800000|2021-06-02 11:36:40|696.04|692.04|695.96|691.96|696.04|692.04|695.95|691.95|28
1622633810000|2021-06-02 11:36:50|695.95|691.95|696.13|692.13|696.15|692.15|695.95|691.95|22
1622633820000|2021-06-02 11:37:00|696.14|692.14|695.71|691.71|696.14|692.14|695.71|691.71|17
1622633830000|2021-06-02 11:37:10|695.72|691.72|695.66|691.66|695.72|691.72|695.52|691.52|27
1622633840000|2021-06-02 11:37:20|695.68|691.68|695.68|691.68|695.69|691.69|695.67|691.67|18
1622633850000|2021-06-02 11:37:30|695.69|691.69|695.61|691.61|695.71|691.71|695.57|691.57|19
1622633860000|2021-06-02 11:37:40|695.52|691.52|695.23|691.23|695.55|691.55|695.22|691.22|20
1622633870000|2021-06-02 11:37:50|695.25|691.25|695.24|691.24|695.27|691.27|695.16|691.16|24
1622633880000|2021-06-02 11:38:00|695.25|691.25|695.44|691.44|695.45|691.45|695.23|691.23|20
1622633890000|2021-06-02 11:38:10|695.46|691.46|695.8|691.8|695.85|691.85|695.45|691.45|22
1622633900000|2021-06-02 11:38:20|695.81|691.81|696.06|692.06|696.06|692.06|695.76|691.76|19
1622633910000|2021-06-02 11:38:30|696.01|692.01|696.69|692.69|696.69|692.69|695.94|691.94|26
1622633920000|2021-06-02 11:38:40|696.71|692.71|696.61|692.61|696.73|692.73|696.61|692.61|25
1622633930000|2021-06-02 11:38:50|696.59|692.59|696.58|692.58|696.66|692.66|696.57|692.57|24
1622633940000|2021-06-02 11:39:00|696.59|692.59|696.36|692.36|696.63|692.63|696.33|692.33|27
1622633950000|2021-06-02 11:39:10|696.38|692.38|696.36|692.36|696.39|692.39|696.28|692.28|27
1622633960000|2021-06-02 11:39:20|696.33|692.33|696.4|692.4|696.4|692.4|696.26|692.26|32
1622633970000|2021-06-02 11:39:30|696.41|692.41|696.57|692.57|696.58|692.58|696.41|692.41|20
1622633980000|2021-06-02 11:39:40|696.58|692.58|696.67|692.67|696.67|692.67|696.58|692.58|9
1622633990000|2021-06-02 11:39:50|696.74|692.74|696.76|692.76|696.79|692.79|696.69|692.69|25
1622634000000|2021-06-02 11:40:00|696.86|692.86|697.14|693.14|697.15|693.15|696.85|692.85|28
1622634010000|2021-06-02 11:40:10|697.13|693.13|697.22|693.22|697.23|693.23|697.13|693.13|17
1622634020000|2021-06-02 11:40:20|697.23|693.23|697.09|693.09|697.26|693.26|696.99|692.99|15
1622634030000|2021-06-02 11:40:30|697.06|693.06|696.92|692.92|697.06|693.06|696.85|692.85|30
1622634040000|2021-06-02 11:40:40|696.94|692.94|696.9|692.9|696.95|692.95|696.85|692.85|32
1622634050000|2021-06-02 11:40:50|696.91|692.91|696.75|692.75|696.92|692.92|696.75|692.75|27
1622634060000|2021-06-02 11:41:00|696.77|692.77|696.55|692.55|696.77|692.77|696.48|692.48|28
1622634070000|2021-06-02 11:41:10|696.66|692.66|697.03|693.03|697.03|693.03|696.51|692.51|27
1622634080000|2021-06-02 11:41:20|697.02|693.02|697.14|693.14|697.19|693.19|697.02|693.02|14
1622634090000|2021-06-02 11:41:30|697.15|693.15|697.33|693.33|697.33|693.33|697.1|693.1|21
1622634100000|2021-06-02 11:41:40|697.3|693.3|697.35|693.35|697.37|693.37|697.28|693.28|16
1622634110000|2021-06-02 11:41:50|697.36|693.36|697.39|693.39|697.4|693.4|697.35|693.35|16
1622634120000|2021-06-02 11:42:00|697.38|693.38|697.59|693.59|697.6|693.6|697.33|693.33|14
1622634130000|2021-06-02 11:42:10|697.58|693.58|697.99|693.99|697.99|693.99|697.58|693.58|22
1622634140000|2021-06-02 11:42:20|698.01|694.01|698.17|694.17|698.38|694.38|698|694|27
1622634150000|2021-06-02 11:42:30|698.11|694.11|698.31|694.31|698.31|694.31|698.11|694.11|31
1622634160000|2021-06-02 11:42:40|698.3|694.3|698.36|694.36|698.37|694.37|698.28|694.28|22
1622634170000|2021-06-02 11:42:50|698.35|694.35|698.47|694.47|698.47|694.47|698.33|694.33|27
1622634180000|2021-06-02 11:43:00|698.44|694.44|698.91|694.91|699.03|695.03|698.44|694.44|30
1622634190000|2021-06-02 11:43:10|698.92|694.92|698.61|694.61|698.92|694.92|698.58|694.58|22
1622634200000|2021-06-02 11:43:20|698.6|694.6|698.32|694.32|698.6|694.6|698.32|694.32|21
1622634210000|2021-06-02 11:43:30|698.39|694.39|698.5|694.5|698.53|694.53|698.39|694.39|24
1622634220000|2021-06-02 11:43:40|698.49|694.49|698.33|694.33|698.5|694.5|698.33|694.33|20
1622634230000|2021-06-02 11:43:50|698.34|694.34|698.38|694.38|698.38|694.38|698.32|694.32|17
1622634240000|2021-06-02 11:44:00|698.37|694.37|698.28|694.28|698.37|694.37|698.2|694.2|24
1622634250000|2021-06-02 11:44:10|698.27|694.27|698.35|694.35|698.35|694.35|698.23|694.23|22
1622634260000|2021-06-02 11:44:20|698.45|694.45|698.43|694.43|698.47|694.47|698.39|694.39|12
1622634270000|2021-06-02 11:44:30|698.41|694.41|698.3|694.3|698.45|694.45|698.29|694.29|28
1622634280000|2021-06-02 11:44:40|698.29|694.29|698.3|694.3|698.34|694.34|698.27|694.27|26
1622634290000|2021-06-02 11:44:50|698.32|694.32|698.3|694.3|698.32|694.32|698.23|694.23|22
1622634300000|2021-06-02 11:45:00|698.31|694.31|698.23|694.23|698.36|694.36|698.23|694.23|21
1622634310000|2021-06-02 11:45:10|698.2|694.2|698.01|694.01|698.2|694.2|697.95|693.95|23
1622634320000|2021-06-02 11:45:20|698.02|694.02|698.33|694.33|698.36|694.36|698|694|30
1622634330000|2021-06-02 11:45:30|698.31|694.31|698.41|694.41|698.41|694.41|698.24|694.24|29
1622634340000|2021-06-02 11:45:40|698.35|694.35|698.37|694.37|698.49|694.49|698.28|694.28|20
1622634350000|2021-06-02 11:45:50|698.36|694.36|698.37|694.37|698.39|694.39|698.31|694.31|26
1622634360000|2021-06-02 11:46:00|698.36|694.36|698.32|694.32|698.37|694.37|698.31|694.31|22
1622634370000|2021-06-02 11:46:10|698.31|694.31|698.03|694.03|698.33|694.33|697.98|693.98|22
1622634380000|2021-06-02 11:46:20|698.05|694.05|698.28|694.28|698.32|694.32|698.05|694.05|24
1622634390000|2021-06-02 11:46:30|698.29|694.29|698.3|694.3|698.31|694.31|698.25|694.25|23
1622634400000|2021-06-02 11:46:40|698.29|694.29|698.22|694.22|698.31|694.31|698.21|694.21|16
1622634410000|2021-06-02 11:46:50|698.21|694.21|698.29|694.29|698.3|694.3|698.21|694.21|23
1622634420000|2021-06-02 11:47:00|698.27|694.27|698.21|694.21|698.28|694.28|698.21|694.21|13
1622634430000|2021-06-02 11:47:10|698.23|694.23|698.05|694.05|698.23|694.23|698.05|694.05|14
1622634440000|2021-06-02 11:47:20|698.06|694.06|698.08|694.08|698.09|694.09|698.05|694.05|6
1622634450000|2021-06-02 11:47:30|698.07|694.07|698.06|694.06|698.09|694.09|698.06|694.06|9
1622634460000|2021-06-02 11:47:40|698.07|694.07|698.05|694.05|698.07|694.07|698.05|694.05|7
1622634470000|2021-06-02 11:47:50|698.07|694.07|697.94|693.94|698.07|694.07|697.94|693.94|9
1622634480000|2021-06-02 11:48:00|697.96|693.96|697.93|693.93|697.99|693.99|697.93|693.93|7
1622634490000|2021-06-02 11:48:10|697.94|693.94|698.13|694.13|698.15|694.15|697.94|693.94|23
1622634500000|2021-06-02 11:48:20|698.12|694.12|698.07|694.07|698.13|694.13|698.04|694.04|17
1622634510000|2021-06-02 11:48:30|698.05|694.05|698.08|694.08|698.11|694.11|698.05|694.05|12
1622634520000|2021-06-02 11:48:40|698.09|694.09|698.43|694.43|698.43|694.43|698.07|694.07|19
1622634530000|2021-06-02 11:48:50|698.41|694.41|698.32|694.32|698.5|694.5|698.32|694.32|25
1622634540000|2021-06-02 11:49:00|698.3|694.3|698.01|694.01|698.34|694.34|697.97|693.97|21
1622634550000|2021-06-02 11:49:10|698.03|694.03|698|694|698.2|694.2|698|694|32
1622634560000|2021-06-02 11:49:20|697.96|693.96|697.96|693.96|698|694|697.95|693.95|21
1622634570000|2021-06-02 11:49:30|697.95|693.95|697.82|693.82|697.95|693.95|697.82|693.82|8
1622634580000|2021-06-02 11:49:40|697.85|693.85|697.59|693.59|697.85|693.85|697.45|693.45|29
1622634590000|2021-06-02 11:49:50|697.52|693.52|697.56|693.56|697.6|693.6|697.52|693.52|17
1622634600000|2021-06-02 11:50:00|697.57|693.57|697.74|693.74|697.75|693.75|697.56|693.56|16
1622634610000|2021-06-02 11:50:10|697.73|693.73|697.64|693.64|697.76|693.76|697.54|693.54|27
1622634620000|2021-06-02 11:50:20|697.63|693.63|697.58|693.58|697.71|693.71|697.57|693.57|23
1622634630000|2021-06-02 11:50:30|697.59|693.59|697.58|693.58|697.69|693.69|697.57|693.57|18
1622634640000|2021-06-02 11:50:40|697.57|693.57|697.55|693.55|697.57|693.57|697.51|693.51|17
1622634650000|2021-06-02 11:50:50|697.56|693.56|697.57|693.57|697.57|693.57|697.53|693.53|13
1622634660000|2021-06-02 11:51:00|697.56|693.56|697.32|693.32|697.56|693.56|697.32|693.32|14
1622634670000|2021-06-02 11:51:10|697.23|693.23|697.14|693.14|697.23|693.23|697.14|693.14|10
1622634680000|2021-06-02 11:51:20|697.06|693.06|696.9|692.9|697.06|693.06|696.9|692.9|15
1622634690000|2021-06-02 11:51:30|696.82|692.82|696.83|692.83|696.94|692.94|696.77|692.77|16
1622634700000|2021-06-02 11:51:40|696.86|692.86|696.79|692.79|696.87|692.87|696.7|692.7|21
1622634710000|2021-06-02 11:51:50|696.74|692.74|696.72|692.72|696.82|692.82|696.7|692.7|22
1622634720000|2021-06-02 11:52:00|696.7|692.7|696.65|692.65|696.7|692.7|696.65|692.65|7
1622634730000|2021-06-02 11:52:10|696.69|692.69|696.59|692.59|696.69|692.69|696.55|692.55|29
1622634740000|2021-06-02 11:52:20|696.54|692.54|696.59|692.59|696.6|692.6|696.52|692.52|19
1622634750000|2021-06-02 11:52:30|696.57|692.57|696.6|692.6|696.6|692.6|696.54|692.54|22
1622634760000|2021-06-02 11:52:40|696.58|692.58|696.53|692.53|696.6|692.6|696.51|692.51|22
1622634770000|2021-06-02 11:52:50|696.52|692.52|696.49|692.49|696.53|692.53|696.49|692.49|12
1622634780000|2021-06-02 11:53:00|696.37|692.37|696.24|692.24|696.37|692.37|696.24|692.24|7
1622634790000|2021-06-02 11:53:10|696.29|692.29|696.52|692.52|696.53|692.53|696.24|692.24|18
1622634800000|2021-06-02 11:53:20|696.5|692.5|696.49|692.49|696.54|692.54|696.45|692.45|16
1622634810000|2021-06-02 11:53:30|696.48|692.48|696.49|692.49|696.52|692.52|696.48|692.48|9
1622634820000|2021-06-02 11:53:40|696.5|692.5|696.44|692.44|696.75|692.75|696.44|692.44|21
1622634830000|2021-06-02 11:53:50|696.45|692.45|696.41|692.41|696.45|692.45|696.31|692.31|14
1622634840000|2021-06-02 11:54:00|696.29|692.29|696.18|692.18|696.29|692.29|696.12|692.12|8
1622634850000|2021-06-02 11:54:10|696.21|692.21|695.71|691.71|696.34|692.34|695.68|691.68|16
1622634860000|2021-06-02 11:54:20|695.7|691.7|694.12|690.12|695.76|691.76|693.86|689.86|27
1622634870000|2021-06-02 11:54:30|694.14|690.14|694.28|690.28|694.31|690.31|694.12|690.12|19
1622634880000|2021-06-02 11:54:40|694.25|690.25|694.47|690.47|694.47|690.47|694.23|690.23|19
1622634890000|2021-06-02 11:54:50|694.32|690.32|694.72|690.72|694.83|690.83|694.32|690.32|30
1622634900000|2021-06-02 11:55:00|694.98|690.98|695.19|691.19|695.24|691.24|694.87|690.87|19
1622634910000|2021-06-02 11:55:10|695.14|691.14|695.12|691.12|695.18|691.18|695.05|691.05|25
1622634920000|2021-06-02 11:55:20|695.14|691.14|694.92|690.92|695.14|691.14|694.92|690.92|18
1622634930000|2021-06-02 11:55:30|694.91|690.91|695|691|695|691|694.89|690.89|19
1622634940000|2021-06-02 11:55:40|694.98|690.98|695.39|691.39|695.4|691.4|694.98|690.98|25
1622634950000|2021-06-02 11:55:50|695.38|691.38|695.44|691.44|695.44|691.44|695.35|691.35|13
1622634960000|2021-06-02 11:56:00|695.45|691.45|695.93|691.93|695.94|691.94|695.42|691.42|31
1622634970000|2021-06-02 11:56:10|695.95|691.95|695.86|691.86|695.95|691.95|695.78|691.78|24
1622634980000|2021-06-02 11:56:20|695.82|691.82|695.92|691.92|695.98|691.98|695.8|691.8|23
1622634990000|2021-06-02 11:56:30|695.91|691.91|695.89|691.89|695.94|691.94|695.89|691.89|15
1622635000000|2021-06-02 11:56:40|695.9|691.9|696.04|692.04|696.04|692.04|695.89|691.89|19
1622635010000|2021-06-02 11:56:50|696.05|692.05|695.91|691.91|696.05|692.05|695.78|691.78|22
1622635020000|2021-06-02 11:57:00|695.89|691.89|695.09|691.09|695.93|691.93|694.94|690.94|30
1622635030000|2021-06-02 11:57:10|695.04|691.04|695.15|691.15|695.19|691.19|695.03|691.03|16
1622635040000|2021-06-02 11:57:20|695.14|691.14|694.97|690.97|695.16|691.16|694.87|690.87|25
1622635050000|2021-06-02 11:57:30|694.91|690.91|694.85|690.85|694.94|690.94|694.8|690.8|23
1622635060000|2021-06-02 11:57:40|694.86|690.86|694.63|690.63|694.86|690.86|694.59|690.59|25
1622635070000|2021-06-02 11:57:50|694.58|690.58|694.08|690.08|694.58|690.58|694.08|690.08|22
1622635080000|2021-06-02 11:58:00|694.07|690.07|694.06|690.06|694.08|690.08|694.03|690.03|18
1622635090000|2021-06-02 11:58:10|694.03|690.03|693.75|689.75|694.06|690.06|693.75|689.75|24
1622635100000|2021-06-02 11:58:20|693.62|689.62|693.47|689.47|693.62|689.62|693.45|689.45|15
1622635110000|2021-06-02 11:58:30|693.46|689.46|693.1|689.1|693.49|689.49|693.09|689.09|24
1622635120000|2021-06-02 11:58:40|693.09|689.09|693|689|693.09|689.09|692.97|688.97|24
1622635130000|2021-06-02 11:58:50|692.99|688.99|693.03|689.03|693.03|689.03|692.98|688.98|16
1622635140000|2021-06-02 11:59:00|693.02|689.02|692.91|688.91|693.03|689.03|692.9|688.9|17
1622635150000|2021-06-02 11:59:10|692.9|688.9|692.92|688.92|692.92|688.92|692.85|688.85|13
1622635160000|2021-06-02 11:59:20|692.93|688.93|692.91|688.91|692.97|688.97|692.91|688.91|13
1622635170000|2021-06-02 11:59:30|692.92|688.92|692.91|688.91|692.94|688.94|692.85|688.85|20
1622635180000|2021-06-02 11:59:40|692.9|688.9|693.71|689.71|693.73|689.73|692.9|688.9|18
1622635190000|2021-06-02 11:59:50|693.72|689.72|694.23|690.23|694.26|690.26|693.71|689.71|28
1622635200000|2021-06-02 12:00:00|694.24|690.24|694.2|690.2|694.28|690.28|694.17|690.17|26
1622635210000|2021-06-02 12:00:10|694.23|690.23|694.31|690.31|694.38|690.38|694.2|690.2|27
1622635220000|2021-06-02 12:00:20|694.32|690.32|694.59|690.59|694.59|690.59|694.25|690.25|32
1622635230000|2021-06-02 12:00:30|694.6|690.6|694.58|690.58|694.65|690.65|694.58|690.58|9
1622635240000|2021-06-02 12:00:40|694.59|690.59|694.6|690.6|694.63|690.63|694.53|690.53|21
1622635250000|2021-06-02 12:00:50|694.63|690.63|694.8|690.8|694.8|690.8|694.61|690.61|22
1622635260000|2021-06-02 12:01:00|694.81|690.81|695.66|691.66|695.66|691.66|694.8|690.8|30
1622635270000|2021-06-02 12:01:10|695.67|691.67|695.72|691.72|695.78|691.78|695.66|691.66|21
1622635280000|2021-06-02 12:01:20|695.71|691.71|696.15|692.15|696.15|692.15|695.71|691.71|19
1622635290000|2021-06-02 12:01:30|696.13|692.13|695.42|691.42|696.13|692.13|695.42|691.42|20
1622635300000|2021-06-02 12:01:40|695.38|691.38|695.14|691.14|695.57|691.57|695.14|691.14|29
1622635310000|2021-06-02 12:01:50|695.09|691.09|694.98|690.98|695.09|691.09|694.82|690.82|24
1622635320000|2021-06-02 12:02:00|694.99|690.99|694.93|690.93|695.08|691.08|694.91|690.91|30
1622635330000|2021-06-02 12:02:10|694.91|690.91|696.27|692.27|696.35|692.35|694.83|690.83|31
1622635340000|2021-06-02 12:02:20|696.33|692.33|696.63|692.63|696.76|692.76|696.33|692.33|26
1622635350000|2021-06-02 12:02:30|696.61|692.61|697.36|693.36|697.4|693.4|696.6|692.6|21
1622635360000|2021-06-02 12:02:40|697.27|693.27|697.67|693.67|697.79|693.79|697.19|693.19|23
1622635370000|2021-06-02 12:02:50|697.63|693.63|697.67|693.67|697.67|693.67|697.25|693.25|34
1622635380000|2021-06-02 12:03:00|697.68|693.68|696.17|692.17|697.78|693.78|695.95|691.95|30
1622635390000|2021-06-02 12:03:10|696.14|692.14|695.76|691.76|696.22|692.22|695.54|691.54|33
1622635400000|2021-06-02 12:03:20|695.8|691.8|695.68|691.68|695.96|691.96|695.63|691.63|21
1622635410000|2021-06-02 12:03:30|695.72|691.72|695.73|691.73|695.77|691.77|695.72|691.72|21
1622635420000|2021-06-02 12:03:40|695.72|691.72|695.48|691.48|695.72|691.72|695.2|691.2|28
1622635430000|2021-06-02 12:03:50|695.49|691.49|695.12|691.12|695.53|691.53|695.12|691.12|28
1622635440000|2021-06-02 12:04:00|695.14|691.14|695.09|691.09|695.25|691.25|695.09|691.09|28
1622635450000|2021-06-02 12:04:10|695.11|691.11|695.02|691.02|695.24|691.24|694.88|690.88|35
1622635460000|2021-06-02 12:04:20|695.03|691.03|694.96|690.96|695.13|691.13|694.94|690.94|28
1622635470000|2021-06-02 12:04:30|694.94|690.94|694.91|690.91|695.08|691.08|694.83|690.83|25
1622635480000|2021-06-02 12:04:40|694.89|690.89|694.13|690.13|694.93|690.93|693.75|689.75|27
1622635490000|2021-06-02 12:04:50|694.09|690.09|694.1|690.1|694.17|690.17|694.01|690.01|17
1622635500000|2021-06-02 12:05:00|694.11|690.11|693.87|689.87|694.11|690.11|693.87|689.87|25
1622635510000|2021-06-02 12:05:10|693.99|689.99|694.11|690.11|694.11|690.11|693.93|689.93|25
1622635520000|2021-06-02 12:05:20|694.07|690.07|693.96|689.96|694.07|690.07|693.89|689.89|18
1622635530000|2021-06-02 12:05:30|693.95|689.95|694.08|690.08|694.1|690.1|693.94|689.94|19
1622635540000|2021-06-02 12:05:40|694.07|690.07|693.9|689.9|694.07|690.07|693.9|689.9|23
1622635550000|2021-06-02 12:05:50|693.92|689.92|693.94|689.94|693.98|689.98|693.9|689.9|21
1622635560000|2021-06-02 12:06:00|693.92|689.92|694.02|690.02|694.06|690.06|693.92|689.92|26
1622635570000|2021-06-02 12:06:10|694|690|694.1|690.1|694.17|690.17|693.98|689.98|26
1622635580000|2021-06-02 12:06:20|694.09|690.09|694.04|690.04|694.11|690.11|693.99|689.99|13
1622635590000|2021-06-02 12:06:30|694.05|690.05|694.04|690.04|694.1|690.1|694.02|690.02|20
1622635600000|2021-06-02 12:06:40|694.01|690.01|693.87|689.87|694.01|690.01|693.81|689.81|25
1622635610000|2021-06-02 12:06:50|693.92|689.92|693.89|689.89|693.97|689.97|693.88|689.88|24
1622635620000|2021-06-02 12:07:00|693.88|689.88|694.09|690.09|694.09|690.09|693.88|689.88|24
1622635630000|2021-06-02 12:07:10|694.1|690.1|694.03|690.03|694.13|690.13|693.98|689.98|24
1622635640000|2021-06-02 12:07:20|694.07|690.07|694.13|690.13|694.13|690.13|693.96|689.96|19
1622635650000|2021-06-02 12:07:30|694.14|690.14|694.16|690.16|694.17|690.17|694.09|690.09|19
1622635660000|2021-06-02 12:07:40|694.18|690.18|694.15|690.15|694.23|690.23|694.13|690.13|15
1622635670000|2021-06-02 12:07:50|694.02|690.02|693.96|689.96|694.07|690.07|693.87|689.87|16
1622635680000|2021-06-02 12:08:00|693.97|689.97|694|690|694.05|690.05|693.95|689.95|24
1622635690000|2021-06-02 12:08:10|693.97|689.97|694.04|690.04|694.04|690.04|693.95|689.95|24
1622635700000|2021-06-02 12:08:20|694.01|690.01|694.01|690.01|694.01|690.01|693.9|689.9|25
1622635710000|2021-06-02 12:08:30|693.94|689.94|693.93|689.93|694.03|690.03|693.87|689.87|28
1622635720000|2021-06-02 12:08:40|693.88|689.88|693.92|689.92|693.93|689.93|693.85|689.85|23
1622635730000|2021-06-02 12:08:50|693.91|689.91|693.91|689.91|693.92|689.92|693.88|689.88|24
1622635740000|2021-06-02 12:09:00|693.92|689.92|693.63|689.63|693.94|689.94|693.63|689.63|27
1622635750000|2021-06-02 12:09:10|693.65|689.65|693.68|689.68|693.69|689.69|693.63|689.63|23
1622635760000|2021-06-02 12:09:20|693.69|689.69|693.98|689.98|693.98|689.98|693.66|689.66|30
1622635770000|2021-06-02 12:09:30|693.95|689.95|693.91|689.91|693.97|689.97|693.78|689.78|20
1622635780000|2021-06-02 12:09:40|693.89|689.89|693.86|689.86|693.91|689.91|693.85|689.85|13
1622635790000|2021-06-02 12:09:50|693.85|689.85|694.09|690.09|694.2|690.2|693.85|689.85|16
1622635800000|2021-06-02 12:10:00|694.07|690.07|694.05|690.05|694.08|690.08|694.03|690.03|26
1622635810000|2021-06-02 12:10:10|694.06|690.06|693.88|689.88|694.07|690.07|693.78|689.78|28
1622635820000|2021-06-02 12:10:20|693.82|689.82|693.78|689.78|693.92|689.92|693.76|689.76|23
1622635830000|2021-06-02 12:10:30|693.79|689.79|693.88|689.88|693.88|689.88|693.77|689.77|23
1622635840000|2021-06-02 12:10:40|693.87|689.87|693.84|689.84|693.87|689.87|693.84|689.84|11
1622635850000|2021-06-02 12:10:50|693.9|689.9|693.83|689.83|693.9|689.9|693.76|689.76|12
1622635860000|2021-06-02 12:11:00|693.85|689.85|693.85|689.85|693.92|689.92|693.82|689.82|19
1622635870000|2021-06-02 12:11:10|693.86|689.86|693.79|689.79|693.86|689.86|693.75|689.75|14
1622635880000|2021-06-02 12:11:20|693.83|689.83|693.58|689.58|693.83|689.83|693.58|689.58|24
1622635890000|2021-06-02 12:11:30|693.53|689.53|693.65|689.65|693.65|689.65|693.53|689.53|27
1622635900000|2021-06-02 12:11:40|693.69|689.69|693.83|689.83|693.85|689.85|693.69|689.69|28
1622635910000|2021-06-02 12:11:50|693.79|689.79|693.83|689.83|693.91|689.91|693.74|689.74|21
1622635920000|2021-06-02 12:12:00|693.86|689.86|693.87|689.87|693.89|689.89|693.82|689.82|19
1622635930000|2021-06-02 12:12:10|693.89|689.89|693.91|689.91|693.93|689.93|693.87|689.87|17
1622635940000|2021-06-02 12:12:20|693.92|689.92|693.88|689.88|693.92|689.92|693.87|689.87|20
1622635950000|2021-06-02 12:12:30|693.89|689.89|694.02|690.02|694.02|690.02|693.87|689.87|14
1622635960000|2021-06-02 12:12:40|694.01|690.01|693.92|689.92|694.01|690.01|693.9|689.9|16
1622635970000|2021-06-02 12:12:50|693.93|689.93|693.99|689.99|693.99|689.99|693.92|689.92|18
1622635980000|2021-06-02 12:13:00|693.98|689.98|693.99|689.99|694.04|690.04|693.97|689.97|15
1622635990000|2021-06-02 12:13:10|694|690|694.08|690.08|694.12|690.12|693.99|689.99|16
1622636000000|2021-06-02 12:13:20|694.06|690.06|694.05|690.05|694.08|690.08|694.03|690.03|19
1622636010000|2021-06-02 12:13:30|694.07|690.07|694.16|690.16|694.16|690.16|694.05|690.05|14
1622636020000|2021-06-02 12:13:40|694.15|690.15|694.07|690.07|694.15|690.15|694.06|690.06|19
1622636030000|2021-06-02 12:13:50|694.08|690.08|694.18|690.18|694.18|690.18|694.07|690.07|29
1622636040000|2021-06-02 12:14:00|694.17|690.17|694.09|690.09|694.18|690.18|694.08|690.08|24
1622636050000|2021-06-02 12:14:10|694.08|690.08|694.1|690.1|694.17|690.17|694.07|690.07|23
1622636060000|2021-06-02 12:14:20|694.11|690.11|694.08|690.08|694.11|690.11|694.07|690.07|13
1622636070000|2021-06-02 12:14:30|694.09|690.09|694.28|690.28|694.28|690.28|694.08|690.08|22
1622636080000|2021-06-02 12:14:40|694.27|690.27|695.22|691.22|695.24|691.24|694.27|690.27|27
1622636090000|2021-06-02 12:14:50|695.16|691.16|695.48|691.48|695.48|691.48|695.13|691.13|20
1622636100000|2021-06-02 12:15:00|695.49|691.49|695.19|691.19|695.55|691.55|695.19|691.19|27
1622636110000|2021-06-02 12:15:10|695.1|691.1|695.3|691.3|695.41|691.41|695.1|691.1|26
1622636120000|2021-06-02 12:15:20|695.33|691.33|695.18|691.18|695.33|691.33|695.12|691.12|31
1622636130000|2021-06-02 12:15:30|695.27|691.27|695.39|691.39|695.44|691.44|695.19|691.19|35
1622636140000|2021-06-02 12:15:40|695.36|691.36|695.47|691.47|695.5|691.5|695.36|691.36|21
1622636150000|2021-06-02 12:15:50|695.46|691.46|695.32|691.32|695.47|691.47|695.32|691.32|27
1622636160000|2021-06-02 12:16:00|695.31|691.31|695.08|691.08|695.32|691.32|695.08|691.08|23
1622636170000|2021-06-02 12:16:10|695.14|691.14|694.64|690.64|695.14|691.14|694.58|690.58|27
1622636180000|2021-06-02 12:16:20|694.63|690.63|694.43|690.43|694.64|690.64|694.43|690.43|21
1622636190000|2021-06-02 12:16:30|694.45|690.45|694.58|690.58|694.58|690.58|694.43|690.43|22
1622636200000|2021-06-02 12:16:40|694.57|690.57|694.75|690.75|694.75|690.75|694.52|690.52|22
1622636210000|2021-06-02 12:16:50|694.74|690.74|694.74|690.74|694.92|690.92|694.71|690.71|21
1622636220000|2021-06-02 12:17:00|694.72|690.72|694.87|690.87|694.88|690.88|694.72|690.72|20
1622636230000|2021-06-02 12:17:10|694.88|690.88|694.91|690.91|694.98|690.98|694.86|690.86|25
1622636240000|2021-06-02 12:17:20|694.89|690.89|694.87|690.87|694.93|690.93|694.85|690.85|14
1622636250000|2021-06-02 12:17:30|694.89|690.89|695.44|691.44|695.44|691.44|694.86|690.86|24
1622636260000|2021-06-02 12:17:40|695.46|691.46|695.29|691.29|695.47|691.47|695.25|691.25|27
1622636270000|2021-06-02 12:17:50|695.28|691.28|695.18|691.18|695.28|691.28|695.14|691.14|21
1622636280000|2021-06-02 12:18:00|695.07|691.07|694.62|690.62|695.07|691.07|694.61|690.61|24
1622636290000|2021-06-02 12:18:10|694.63|690.63|694.79|690.79|694.85|690.85|694.6|690.6|23
1622636300000|2021-06-02 12:18:20|694.77|690.77|694.71|690.71|694.78|690.78|694.68|690.68|19
1622636310000|2021-06-02 12:18:30|694.7|690.7|694.77|690.77|694.84|690.84|694.7|690.7|10
1622636320000|2021-06-02 12:18:40|694.76|690.76|694.76|690.76|694.78|690.78|694.75|690.75|6
1622636330000|2021-06-02 12:18:50|694.77|690.77|695.02|691.02|695.06|691.06|694.76|690.76|13
1622636340000|2021-06-02 12:19:00|694.98|690.98|695.19|691.19|695.19|691.19|694.92|690.92|26
1622636350000|2021-06-02 12:19:10|695.21|691.21|695.19|691.19|695.22|691.22|695.18|691.18|17
1622636360000|2021-06-02 12:19:20|695.18|691.18|695.28|691.28|695.34|691.34|694.98|690.98|27
1622636370000|2021-06-02 12:19:30|695.29|691.29|695.18|691.18|695.31|691.31|695.18|691.18|28
1622636380000|2021-06-02 12:19:40|695.2|691.2|695.29|691.29|695.29|691.29|695.16|691.16|22
1622636390000|2021-06-02 12:19:50|695.3|691.3|695.33|691.33|695.36|691.36|695.29|691.29|11
1622636400000|2021-06-02 12:20:00|695.32|691.32|695.32|691.32|695.36|691.36|695.28|691.28|22
1622636410000|2021-06-02 12:20:10|695.36|691.36|695.25|691.25|695.38|691.38|695.25|691.25|22
1622636420000|2021-06-02 12:20:20|695.23|691.23|695.3|691.3|695.32|691.32|695.23|691.23|21
1622636430000|2021-06-02 12:20:30|695.27|691.27|695.34|691.34|695.48|691.48|695.25|691.25|21
1622636440000|2021-06-02 12:20:40|695.35|691.35|695.13|691.13|695.43|691.43|695.11|691.11|26
1622636450000|2021-06-02 12:20:50|695.09|691.09|695.12|691.12|695.13|691.13|695.06|691.06|20
1622636460000|2021-06-02 12:21:00|695.14|691.14|695.18|691.18|695.36|691.36|695.14|691.14|27
1622636470000|2021-06-02 12:21:10|695.17|691.17|695.11|691.11|695.21|691.21|695.1|691.1|20
1622636480000|2021-06-02 12:21:20|695.1|691.1|695.03|691.03|695.12|691.12|695.03|691.03|9
1622636490000|2021-06-02 12:21:30|695.06|691.06|694.95|690.95|695.06|691.06|694.87|690.87|24
1622636500000|2021-06-02 12:21:40|694.9|690.9|694.95|690.95|694.95|690.95|694.89|690.89|16
1622636510000|2021-06-02 12:21:50|694.94|690.94|694.95|690.95|694.97|690.97|694.91|690.91|13
1622636520000|2021-06-02 12:22:00|694.94|690.94|694.93|690.93|694.95|690.95|694.86|690.86|14
1622636530000|2021-06-02 12:22:10|694.92|690.92|694.96|690.96|695|691|694.88|690.88|22
1622636540000|2021-06-02 12:22:20|694.97|690.97|694.95|690.95|694.99|690.99|694.93|690.93|16
1622636550000|2021-06-02 12:22:30|694.98|690.98|695|691|695.07|691.07|694.94|690.94|13
1622636560000|2021-06-02 12:22:40|695.01|691.01|695.01|691.01|695.01|691.01|695|691|3
1622636570000|2021-06-02 12:22:50|695.03|691.03|695.29|691.29|695.31|691.31|695|691|22
1622636580000|2021-06-02 12:23:00|695.31|691.31|695.18|691.18|695.31|691.31|695.11|691.11|19
1622636590000|2021-06-02 12:23:10|695.2|691.2|695.3|691.3|695.38|691.38|695.2|691.2|27
1622636600000|2021-06-02 12:23:20|695.25|691.25|695.36|691.36|695.36|691.36|695.21|691.21|23
1622636610000|2021-06-02 12:23:30|695.38|691.38|695.4|691.4|695.45|691.45|695.37|691.37|19
1622636620000|2021-06-02 12:23:40|695.42|691.42|695.53|691.53|695.53|691.53|695.42|691.42|14
1622636630000|2021-06-02 12:23:50|695.52|691.52|695.92|691.92|695.92|691.92|695.51|691.51|18
1622636640000|2021-06-02 12:24:00|695.9|691.9|695.77|691.77|695.9|691.9|695.72|691.72|26
1622636650000|2021-06-02 12:24:10|695.79|691.79|695.69|691.69|695.79|691.79|695.53|691.53|27
1622636660000|2021-06-02 12:24:20|695.7|691.7|695.82|691.82|695.87|691.87|695.67|691.67|23
1622636670000|2021-06-02 12:24:30|695.81|691.81|695.96|691.96|696.03|692.03|695.8|691.8|28
1622636680000|2021-06-02 12:24:40|696|692|696.06|692.06|696.09|692.09|695.98|691.98|18
1622636690000|2021-06-02 12:24:50|696.05|692.05|696.18|692.18|696.18|692.18|696.01|692.01|12
1622636700000|2021-06-02 12:25:00|696.19|692.19|696.28|692.28|696.42|692.42|696.18|692.18|23
1622636710000|2021-06-02 12:25:10|696.34|692.34|696.29|692.29|696.37|692.37|696.29|692.29|15
1622636720000|2021-06-02 12:25:20|696.28|692.28|696.18|692.18|696.28|692.28|696.13|692.13|22
1622636730000|2021-06-02 12:25:30|696.23|692.23|696.14|692.14|696.23|692.23|696.14|692.14|8
1622636740000|2021-06-02 12:25:40|696.13|692.13|696.16|692.16|696.2|692.2|696.09|692.09|19
1622636750000|2021-06-02 12:25:50|696.15|692.15|696.25|692.25|696.38|692.38|696.07|692.07|19
1622636760000|2021-06-02 12:26:00|696.36|692.36|696.32|692.32|696.36|692.36|696.31|692.31|9
1622636770000|2021-06-02 12:26:10|696.33|692.33|696.48|692.48|696.48|692.48|696.31|692.31|24
1622636780000|2021-06-02 12:26:20|696.47|692.47|696.45|692.45|696.56|692.56|696.41|692.41|14
1622636790000|2021-06-02 12:26:30|696.44|692.44|696.55|692.55|696.55|692.55|696.44|692.44|16
1622636800000|2021-06-02 12:26:40|696.54|692.54|696.43|692.43|696.55|692.55|696.43|692.43|10
1622636810000|2021-06-02 12:26:50|696.45|692.45|696.56|692.56|696.56|692.56|696.43|692.43|15
1622636820000|2021-06-02 12:27:00|696.5|692.5|696.43|692.43|696.64|692.64|696.43|692.43|20
1622636830000|2021-06-02 12:27:10|696.42|692.42|696.21|692.21|696.49|692.49|696.21|692.21|21
1622636840000|2021-06-02 12:27:20|696.22|692.22|696.26|692.26|696.27|692.27|696.21|692.21|18
1622636850000|2021-06-02 12:27:30|696.25|692.25|696.44|692.44|696.44|692.44|696.25|692.25|19
1622636860000|2021-06-02 12:27:40|696.43|692.43|696.28|692.28|696.43|692.43|696.27|692.27|19
1622636870000|2021-06-02 12:27:50|696.29|692.29|696.29|692.29|696.3|692.3|696.27|692.27|10
1622636880000|2021-06-02 12:28:00|696.3|692.3|696.41|692.41|696.5|692.5|696.27|692.27|23
1622636890000|2021-06-02 12:28:10|696.43|692.43|696.48|692.48|696.5|692.5|696.41|692.41|24
1622636900000|2021-06-02 12:28:20|696.49|692.49|696.49|692.49|696.55|692.55|696.43|692.43|22
1622636910000|2021-06-02 12:28:30|696.5|692.5|696.43|692.43|696.54|692.54|696.43|692.43|19
1622636920000|2021-06-02 12:28:40|696.44|692.44|696.41|692.41|696.47|692.47|696.41|692.41|14
1622636930000|2021-06-02 12:28:50|696.42|692.42|696.42|692.42|696.45|692.45|696.39|692.39|12
1622636940000|2021-06-02 12:29:00|696.43|692.43|696.45|692.45|696.45|692.45|696.43|692.43|12
1622636950000|2021-06-02 12:29:10|696.44|692.44|696.4|692.4|696.45|692.45|696.39|692.39|12
1622636960000|2021-06-02 12:29:20|696.43|692.43|696.41|692.41|696.45|692.45|696.4|692.4|14
1622636970000|2021-06-02 12:29:30|696.43|692.43|696.56|692.56|696.56|692.56|696.42|692.42|25
1622636980000|2021-06-02 12:29:40|696.54|692.54|696.53|692.53|696.58|692.58|696.51|692.51|20
1622636990000|2021-06-02 12:29:50|696.52|692.52|696.56|692.56|696.59|692.59|696.51|692.51|24
1622637000000|2021-06-02 12:30:00|696.54|692.54|696.49|692.49|696.55|692.55|696.49|692.49|19
1622637010000|2021-06-02 12:30:10|696.45|692.45|696.42|692.42|696.47|692.47|696.4|692.4|18
1622637020000|2021-06-02 12:30:20|696.38|692.38|696.34|692.34|696.38|692.38|696.34|692.34|4
1622637030000|2021-06-02 12:30:30|696.35|692.35|696.04|692.04|696.36|692.36|696.04|692.04|18
1622637040000|2021-06-02 12:30:40|696.05|692.05|695.92|691.92|696.07|692.07|695.92|691.92|21
1622637050000|2021-06-02 12:30:50|695.91|691.91|695.83|691.83|695.96|691.96|695.83|691.83|24
1622637060000|2021-06-02 12:31:00|695.84|691.84|695.96|691.96|696|692|695.84|691.84|11
1622637070000|2021-06-02 12:31:10|695.93|691.93|695.66|691.66|696|692|695.66|691.66|24
1622637080000|2021-06-02 12:31:20|695.67|691.67|695.51|691.51|695.68|691.68|695.5|691.5|20
1622637090000|2021-06-02 12:31:30|695.52|691.52|695.48|691.48|695.52|691.52|695.48|691.48|8
1622637100000|2021-06-02 12:31:40|695.37|691.37|695.2|691.2|695.38|691.38|695.2|691.2|11
1622637110000|2021-06-02 12:31:50|695.19|691.19|695.19|691.19|695.25|691.25|695.19|691.19|14
1622637120000|2021-06-02 12:32:00|695.18|691.18|695.19|691.19|695.21|691.21|695.18|691.18|6
1622637130000|2021-06-02 12:32:10|695.2|691.2|695.28|691.28|695.32|691.32|695.18|691.18|13
1622637140000|2021-06-02 12:32:20|695.27|691.27|695.26|691.26|695.3|691.3|695.25|691.25|9
1622637150000|2021-06-02 12:32:30|695.27|691.27|695.14|691.14|695.28|691.28|695.01|691.01|20
1622637160000|2021-06-02 12:32:40|695.11|691.11|695.08|691.08|695.12|691.12|695.08|691.08|6
1622637170000|2021-06-02 12:32:50|695.06|691.06|695|691|695.07|691.07|695|691|9
1622637180000|2021-06-02 12:33:00|694.99|690.99|695.44|691.44|695.44|691.44|694.99|690.99|24
1622637190000|2021-06-02 12:33:10|695.4|691.4|695.67|691.67|695.67|691.67|695.4|691.4|28
1622637200000|2021-06-02 12:33:20|695.64|691.64|695.5|691.5|695.67|691.67|695.49|691.49|22
1622637210000|2021-06-02 12:33:30|695.47|691.47|695.54|691.54|695.56|691.56|695.47|691.47|28
1622637220000|2021-06-02 12:33:40|695.52|691.52|695.53|691.53|695.55|691.55|695.47|691.47|16
1622637230000|2021-06-02 12:33:50|695.55|691.55|695.49|691.49|695.56|691.56|695.47|691.47|17
1622637240000|2021-06-02 12:34:00|695.47|691.47|695.56|691.56|695.56|691.56|695.35|691.35|22
1622637250000|2021-06-02 12:34:10|695.57|691.57|695.58|691.58|695.65|691.65|695.54|691.54|24
1622637260000|2021-06-02 12:34:20|695.67|691.67|695.89|691.89|695.89|691.89|695.51|691.51|23
1622637270000|2021-06-02 12:34:30|695.94|691.94|695.92|691.92|695.98|691.98|695.87|691.87|21
1622637280000|2021-06-02 12:34:40|695.93|691.93|695.93|691.93|695.94|691.94|695.87|691.87|9
1622637290000|2021-06-02 12:34:50|695.94|691.94|696.12|692.12|696.12|692.12|695.93|691.93|17
1622637300000|2021-06-02 12:35:00|696.09|692.09|695.88|691.88|696.12|692.12|695.88|691.88|22
1622637310000|2021-06-02 12:35:10|695.89|691.89|695.75|691.75|695.89|691.89|695.75|691.75|26
1622637320000|2021-06-02 12:35:20|695.73|691.73|695.7|691.7|695.78|691.78|695.67|691.67|15
1622637330000|2021-06-02 12:35:30|695.6|691.6|695.63|691.63|695.63|691.63|695.59|691.59|20
1622637340000|2021-06-02 12:35:40|695.61|691.61|695.57|691.57|695.63|691.63|695.57|691.57|11
1622637350000|2021-06-02 12:35:50|695.56|691.56|695.43|691.43|695.57|691.57|695.43|691.43|8
1622637360000|2021-06-02 12:36:00|695.44|691.44|695.59|691.59|695.62|691.62|695.43|691.43|27
1622637370000|2021-06-02 12:36:10|695.6|691.6|695.57|691.57|695.6|691.6|695.57|691.57|7
1622637380000|2021-06-02 12:36:20|695.58|691.58|695.56|691.56|695.6|691.6|695.54|691.54|10
1622637390000|2021-06-02 12:36:30|695.57|691.57|695.5|691.5|695.57|691.57|695.49|691.49|17
1622637400000|2021-06-02 12:36:40|695.43|691.43|695.54|691.54|695.58|691.58|695.43|691.43|12
1622637410000|2021-06-02 12:36:50|695.55|691.55|695.6|691.6|695.81|691.81|695.55|691.55|15
1622637420000|2021-06-02 12:37:00|695.65|691.65|695.63|691.63|695.7|691.7|695.61|691.61|19
1622637430000|2021-06-02 12:37:10|695.64|691.64|695.64|691.64|695.67|691.67|695.63|691.63|8
1622637440000|2021-06-02 12:37:20|695.65|691.65|695.73|691.73|695.75|691.75|695.64|691.64|16
1622637450000|2021-06-02 12:37:30|695.74|691.74|695.97|691.97|696.03|692.03|695.73|691.73|20
1622637460000|2021-06-02 12:37:40|695.96|691.96|696.02|692.02|696.02|692.02|695.96|691.96|11
1622637470000|2021-06-02 12:37:50|696.03|692.03|696.02|692.02|696.04|692.04|695.99|691.99|8
1622637480000|2021-06-02 12:38:00|695.98|691.98|695.98|691.98|696.11|692.11|695.96|691.96|17
1622637490000|2021-06-02 12:38:10|695.94|691.94|696.09|692.09|696.15|692.15|695.89|691.89|18
1622637500000|2021-06-02 12:38:20|696.1|692.1|696.11|692.11|696.11|692.11|696.1|692.1|2
1622637510000|2021-06-02 12:38:30|696.1|692.1|696.14|692.14|696.14|692.14|696.06|692.06|11
1622637520000|2021-06-02 12:38:40|696.15|692.15|696.13|692.13|696.16|692.16|696.08|692.08|16
1622637530000|2021-06-02 12:38:50|696.12|692.12|696.14|692.14|696.15|692.15|696.12|692.12|11
1622637540000|2021-06-02 12:39:00|696.12|692.12|696.3|692.3|696.3|692.3|696.12|692.12|12
1622637550000|2021-06-02 12:39:10|696.25|692.25|695.98|691.98|696.29|692.29|695.98|691.98|16
1622637560000|2021-06-02 12:39:20|695.92|691.92|695.86|691.86|695.92|691.92|695.85|691.85|12
1622637570000|2021-06-02 12:39:30|695.85|691.85|695.87|691.87|695.87|691.87|695.84|691.84|9
1622637580000|2021-06-02 12:39:40|695.88|691.88|696.24|692.24|696.28|692.28|695.85|691.85|16
1622637590000|2021-06-02 12:39:50|696.27|692.27|696.15|692.15|696.28|692.28|696.08|692.08|26
1622637600000|2021-06-02 12:40:00|696.12|692.12|695.9|691.9|696.14|692.14|695.9|691.9|22
1622637610000|2021-06-02 12:40:10|695.91|691.91|695.87|691.87|695.91|691.91|695.86|691.86|22
1622637620000|2021-06-02 12:40:20|695.86|691.86|696.21|692.21|696.29|692.29|695.86|691.86|24
1622637630000|2021-06-02 12:40:30|696.24|692.24|696.3|692.3|696.31|692.31|696.24|692.24|25
1622637640000|2021-06-02 12:40:40|696.31|692.31|696.28|692.28|696.37|692.37|696.28|692.28|10
1622637650000|2021-06-02 12:40:50|696.23|692.23|696.52|692.52|696.52|692.52|696.23|692.23|20
1622637660000|2021-06-02 12:41:00|696.51|692.51|696.54|692.54|696.54|692.54|696.51|692.51|15
1622637670000|2021-06-02 12:41:10|696.56|692.56|696.62|692.62|696.62|692.62|696.56|692.56|6
1622637680000|2021-06-02 12:41:20|696.63|692.63|696.68|692.68|696.71|692.71|696.63|692.63|13
1622637690000|2021-06-02 12:41:30|696.67|692.67|696.65|692.65|696.69|692.69|696.64|692.64|10
1622637700000|2021-06-02 12:41:40|696.66|692.66|696.65|692.65|696.69|692.69|696.65|692.65|13
1622637710000|2021-06-02 12:41:50|696.69|692.69|696.92|692.92|696.94|692.94|696.68|692.68|12
1622637720000|2021-06-02 12:42:00|696.91|692.91|697.13|693.13|697.13|693.13|696.85|692.85|10
1622637730000|2021-06-02 12:42:10|697.05|693.05|697.69|693.69|697.69|693.69|697.05|693.05|22
1622637740000|2021-06-02 12:42:20|697.67|693.67|697.79|693.79|697.88|693.88|697.67|693.67|21
1622637750000|2021-06-02 12:42:30|697.81|693.81|697.57|693.57|697.81|693.81|697.57|693.57|26
1622637760000|2021-06-02 12:42:40|697.59|693.59|697.57|693.57|697.59|693.59|697.52|693.52|7
1622637770000|2021-06-02 12:42:50|697.63|693.63|697.61|693.61|697.64|693.64|697.61|693.61|14
1622637780000|2021-06-02 12:43:00|697.64|693.64|697.6|693.6|697.64|693.64|697.58|693.58|12
1622637790000|2021-06-02 12:43:10|697.58|693.58|697.24|693.24|697.68|693.68|697.22|693.22|16
1622637800000|2021-06-02 12:43:20|697.25|693.25|697.28|693.28|697.4|693.4|697.21|693.21|21
1622637810000|2021-06-02 12:43:30|697.24|693.24|697.19|693.19|697.24|693.24|697.19|693.19|9
1622637820000|2021-06-02 12:43:40|697.2|693.2|697.03|693.03|697.25|693.25|697.03|693.03|15
1622637830000|2021-06-02 12:43:50|697.04|693.04|697.07|693.07|697.08|693.08|697.03|693.03|11
1622637840000|2021-06-02 12:44:00|697.06|693.06|697.06|693.06|697.09|693.09|697.06|693.06|9
1622637850000|2021-06-02 12:44:10|697.07|693.07|697.07|693.07|697.13|693.13|697.06|693.06|7
1622637860000|2021-06-02 12:44:20|697.06|693.06|697.07|693.07|697.08|693.08|697.05|693.05|14
1622637870000|2021-06-02 12:44:30|697.12|693.12|697.04|693.04|697.12|693.12|696.96|692.96|19
1622637880000|2021-06-02 12:44:40|697.03|693.03|696.99|692.99|697.07|693.07|696.99|692.99|24
1622637890000|2021-06-02 12:44:50|696.97|692.97|697.1|693.1|697.1|693.1|696.94|692.94|23
1622637900000|2021-06-02 12:45:00|697.07|693.07|697.22|693.22|697.37|693.37|697.06|693.06|29
1622637910000|2021-06-02 12:45:10|697.19|693.19|697.46|693.46|697.46|693.46|697.19|693.19|22
1622637920000|2021-06-02 12:45:20|697.48|693.48|697.83|693.83|697.84|693.84|697.48|693.48|19
1622637930000|2021-06-02 12:45:30|697.85|693.85|697.9|693.9|697.94|693.94|697.75|693.75|21
1622637940000|2021-06-02 12:45:40|697.92|693.92|697.7|693.7|697.92|693.92|697.57|693.57|31
1622637950000|2021-06-02 12:45:50|697.61|693.61|697.65|693.65|697.67|693.67|697.42|693.42|27
1622637960000|2021-06-02 12:46:00|697.59|693.59|697.43|693.43|697.63|693.63|697.42|693.42|20
1622637970000|2021-06-02 12:46:10|697.38|693.38|697.25|693.25|697.5|693.5|697.23|693.23|14
1622637980000|2021-06-02 12:46:20|697.27|693.27|697.14|693.14|697.35|693.35|697.14|693.14|25
1622637990000|2021-06-02 12:46:30|697.16|693.16|697.11|693.11|697.19|693.19|697.07|693.07|24
1622638000000|2021-06-02 12:46:40|697.13|693.13|697.02|693.02|697.16|693.16|696.97|692.97|23
1622638010000|2021-06-02 12:46:50|696.99|692.99|697.01|693.01|697.05|693.05|696.99|692.99|12
1622638020000|2021-06-02 12:47:00|697.02|693.02|697.05|693.05|697.08|693.08|697.02|693.02|21
1622638030000|2021-06-02 12:47:10|697.04|693.04|697.1|693.1|697.1|693.1|696.98|692.98|22
1622638040000|2021-06-02 12:47:20|697.08|693.08|697.17|693.17|697.19|693.19|697.03|693.03|23
1622638050000|2021-06-02 12:47:30|697.24|693.24|697.29|693.29|697.32|693.32|697.21|693.21|28
1622638060000|2021-06-02 12:47:40|697.23|693.23|697.39|693.39|697.39|693.39|697.12|693.12|24
1622638070000|2021-06-02 12:47:50|697.34|693.34|697.11|693.11|697.34|693.34|697.07|693.07|31
1622638080000|2021-06-02 12:48:00|697.12|693.12|697.17|693.17|697.18|693.18|697.11|693.11|19
1622638090000|2021-06-02 12:48:10|697.16|693.16|697.51|693.51|697.51|693.51|697.14|693.14|14
1622638100000|2021-06-02 12:48:20|697.52|693.52|697.58|693.58|697.58|693.58|697.51|693.51|6
1622638110000|2021-06-02 12:48:30|697.59|693.59|697.66|693.66|697.67|693.67|697.59|693.59|9
1622638120000|2021-06-02 12:48:40|697.67|693.67|697.75|693.75|697.8|693.8|697.67|693.67|22
1622638130000|2021-06-02 12:48:50|697.76|693.76|697.76|693.76|697.8|693.8|697.71|693.71|20
1622638140000|2021-06-02 12:49:00|697.82|693.82|697.9|693.9|697.91|693.91|697.82|693.82|21
1622638150000|2021-06-02 12:49:10|697.89|693.89|698.14|694.14|698.16|694.16|697.88|693.88|14
1622638160000|2021-06-02 12:49:20|698.13|694.13|698.21|694.21|698.22|694.22|698.05|694.05|24
1622638170000|2021-06-02 12:49:30|698.23|694.23|698.36|694.36|698.36|694.36|698.18|694.18|19
1622638180000|2021-06-02 12:49:40|698.37|694.37|698.68|694.68|698.75|694.75|698.23|694.23|22
1622638190000|2021-06-02 12:49:50|698.67|694.67|698.66|694.66|698.67|694.67|698.4|694.4|33
1622638200000|2021-06-02 12:50:00|698.68|694.68|698.79|694.79|698.79|694.79|698.68|694.68|13
1622638210000|2021-06-02 12:50:10|698.81|694.81|698.81|694.81|698.81|694.81|698.8|694.8|3
1622638220000|2021-06-02 12:50:20|698.8|694.8|698.51|694.51|698.8|694.8|698.48|694.48|22
1622638230000|2021-06-02 12:50:30|698.49|694.49|698.51|694.51|698.51|694.51|698.45|694.45|19
1622638240000|2021-06-02 12:50:40|698.48|694.48|698.67|694.67|698.67|694.67|698.45|694.45|16
1622638250000|2021-06-02 12:50:50|698.66|694.66|698.62|694.62|698.66|694.66|698.49|694.49|23
1622638260000|2021-06-02 12:51:00|698.63|694.63|698.39|694.39|698.63|694.63|698.23|694.23|23
1622638270000|2021-06-02 12:51:10|698.35|694.35|698.43|694.43|698.46|694.46|698.34|694.34|21
1622638280000|2021-06-02 12:51:20|698.48|694.48|698.53|694.53|698.6|694.6|698.42|694.42|25
1622638290000|2021-06-02 12:51:30|698.5|694.5|698.58|694.58|698.62|694.62|698.5|694.5|23
1622638300000|2021-06-02 12:51:40|698.63|694.63|698.79|694.79|698.8|694.8|698.63|694.63|21
1622638310000|2021-06-02 12:51:50|698.81|694.81|698.68|694.68|698.81|694.81|698.6|694.6|18
1622638320000|2021-06-02 12:52:00|698.64|694.64|698.57|694.57|698.69|694.69|698.57|694.57|17
1622638330000|2021-06-02 12:52:10|698.58|694.58|698.45|694.45|698.58|694.58|698.4|694.4|16
1622638340000|2021-06-02 12:52:20|698.46|694.46|698.49|694.49|698.54|694.54|698.37|694.37|16
1622638350000|2021-06-02 12:52:30|698.48|694.48|698.44|694.44|698.48|694.48|698.41|694.41|22
1622638360000|2021-06-02 12:52:40|698.47|694.47|698.25|694.25|698.47|694.47|698.25|694.25|11
1622638370000|2021-06-02 12:52:50|698.24|694.24|698.22|694.22|698.29|694.29|698.2|694.2|9
1622638380000|2021-06-02 12:53:00|698.27|694.27|698.26|694.26|698.29|694.29|698.2|694.2|12
1622638390000|2021-06-02 12:53:10|698.27|694.27|698.23|694.23|698.28|694.28|698.23|694.23|6
1622638400000|2021-06-02 12:53:20|698.24|694.24|698.18|694.18|698.25|694.25|698.17|694.17|13
1622638410000|2021-06-02 12:53:30|698.17|694.17|698.35|694.35|698.35|694.35|698.17|694.17|19
1622638420000|2021-06-02 12:53:40|698.34|694.34|698.49|694.49|698.56|694.56|698.34|694.34|22
1622638430000|2021-06-02 12:53:50|698.52|694.52|698.49|694.49|698.57|694.57|698.48|694.48|15
1622638440000|2021-06-02 12:54:00|698.5|694.5|698.66|694.66|698.67|694.67|698.49|694.49|19
1622638450000|2021-06-02 12:54:10|698.64|694.64|698.64|694.64|698.69|694.69|698.64|694.64|18
1622638460000|2021-06-02 12:54:20|698.69|694.69|698.7|694.7|698.7|694.7|698.6|694.6|25
1622638470000|2021-06-02 12:54:30|698.69|694.69|698.86|694.86|698.88|694.88|698.68|694.68|18
1622638480000|2021-06-02 12:54:40|698.87|694.87|698.81|694.81|698.89|694.89|698.81|694.81|21
1622638490000|2021-06-02 12:54:50|698.86|694.86|698.92|694.92|698.92|694.92|698.86|694.86|12
1622638500000|2021-06-02 12:55:00|698.87|694.87|698.97|694.97|698.97|694.97|698.85|694.85|13
1622638510000|2021-06-02 12:55:10|698.92|694.92|699.27|695.27|699.28|695.28|698.88|694.88|23
1622638520000|2021-06-02 12:55:20|699.28|695.28|699.15|695.15|699.3|695.3|699.15|695.15|15
1622638530000|2021-06-02 12:55:30|699.13|695.13|699.12|695.12|699.21|695.21|699.02|695.02|33
1622638540000|2021-06-02 12:55:40|699.1|695.1|699.29|695.29|699.3|695.3|699.1|695.1|19
1622638550000|2021-06-02 12:55:50|699.3|695.3|699.33|695.33|699.37|695.37|699.3|695.3|18
1622638560000|2021-06-02 12:56:00|699.35|695.35|699.33|695.33|699.36|695.36|699.28|695.28|21
1622638570000|2021-06-02 12:56:10|699.32|695.32|698.9|694.9|699.32|695.32|698.9|694.9|27
1622638580000|2021-06-02 12:56:20|698.89|694.89|698.86|694.86|698.91|694.91|698.86|694.86|9
1622638590000|2021-06-02 12:56:30|698.84|694.84|698.57|694.57|698.84|694.84|698.55|694.55|13
1622638600000|2021-06-02 12:56:40|698.56|694.56|698.52|694.52|698.56|694.56|698.51|694.51|8
1622638610000|2021-06-02 12:56:50|698.54|694.54|698.5|694.5|698.54|694.54|698.47|694.47|13
1622638620000|2021-06-02 12:57:00|698.49|694.49|698.26|694.26|698.49|694.49|698.25|694.25|13
1622638630000|2021-06-02 12:57:10|698.27|694.27|698.85|694.85|698.89|694.89|698.27|694.27|25
1622638640000|2021-06-02 12:57:20|698.86|694.86|698.86|694.86|698.89|694.89|698.71|694.71|30
1622638650000|2021-06-02 12:57:30|698.87|694.87|698.69|694.69|698.87|694.87|698.67|694.67|25
1622638660000|2021-06-02 12:57:40|698.72|694.72|698.74|694.74|698.79|694.79|698.7|694.7|25
1622638670000|2021-06-02 12:57:50|698.75|694.75|698.65|694.65|698.84|694.84|698.65|694.65|28
1622638680000|2021-06-02 12:58:00|698.59|694.59|698.43|694.43|698.59|694.59|698.42|694.42|15
1622638690000|2021-06-02 12:58:10|698.5|694.5|698.58|694.58|698.59|694.59|698.49|694.49|21
1622638700000|2021-06-02 12:58:20|698.59|694.59|698.58|694.58|698.64|694.64|698.56|694.56|14
1622638710000|2021-06-02 12:58:30|698.6|694.6|698.68|694.68|698.72|694.72|698.58|694.58|25
1622638720000|2021-06-02 12:58:40|698.67|694.67|698.59|694.59|698.72|694.72|698.58|694.58|12
1622638730000|2021-06-02 12:58:50|698.6|694.6|698.59|694.59|698.61|694.61|698.55|694.55|23
1622638740000|2021-06-02 12:59:00|698.58|694.58|698.48|694.48|698.62|694.62|698.48|694.48|22
1622638750000|2021-06-02 12:59:10|698.5|694.5|698.5|694.5|698.51|694.51|698.49|694.49|13
1622638760000|2021-06-02 12:59:20|698.51|694.51|698.47|694.47|698.51|694.51|698.47|694.47|12
1622638770000|2021-06-02 12:59:30|698.46|694.46|698.33|694.33|698.46|694.46|698.28|694.28|12
1622638780000|2021-06-02 12:59:40|698.31|694.31|698.34|694.34|698.38|694.38|698.29|694.29|20
1622638790000|2021-06-02 12:59:50|698.32|694.32|698.44|694.44|698.47|694.47|698.31|694.31|19
1622638800000|2021-06-02 13:00:00|698.46|694.46|698.28|694.28|698.48|694.48|698.28|694.28|16
1622638810000|2021-06-02 13:00:10|698.37|694.37|697.94|693.94|698.41|694.41|697.94|693.94|24
1622638820000|2021-06-02 13:00:20|697.93|693.93|697.71|693.71|697.93|693.93|697.71|693.71|9
1622638830000|2021-06-02 13:00:30|697.66|693.66|697.45|693.45|697.66|693.66|697.44|693.44|13
1622638840000|2021-06-02 13:00:40|697.46|693.46|697.4|693.4|697.49|693.49|697.36|693.36|20
1622638850000|2021-06-02 13:00:50|697.33|693.33|696.97|692.97|697.33|693.33|696.95|692.95|16
1622638860000|2021-06-02 13:01:00|696.98|692.98|696.86|692.86|696.98|692.98|696.86|692.86|22
1622638870000|2021-06-02 13:01:10|696.88|692.88|696.46|692.46|696.88|692.88|696.43|692.43|20
1622638880000|2021-06-02 13:01:20|696.47|692.47|696.33|692.33|696.48|692.48|696.33|692.33|13
1622638890000|2021-06-02 13:01:30|696.32|692.32|695.49|691.49|696.32|692.32|695.47|691.47|29
1622638900000|2021-06-02 13:01:40|695.48|691.48|695.32|691.32|695.52|691.52|695.27|691.27|27
1622638910000|2021-06-02 13:01:50|695.3|691.3|695.12|691.12|695.35|691.35|695.08|691.08|28
1622638920000|2021-06-02 13:02:00|695.16|691.16|694.62|690.62|695.16|691.16|694.59|690.59|26
1622638930000|2021-06-02 13:02:10|694.61|690.61|694.19|690.19|694.62|690.62|694.19|690.19|22
1622638940000|2021-06-02 13:02:20|694.17|690.17|693.96|689.96|694.31|690.31|693.94|689.94|26
1622638950000|2021-06-02 13:02:30|693.95|689.95|693.96|689.96|694.06|690.06|693.69|689.69|24
1622638960000|2021-06-02 13:02:40|693.99|689.99|694.07|690.07|694.12|690.12|693.95|689.95|27
1622638970000|2021-06-02 13:02:50|694.04|690.04|694.1|690.1|694.25|690.25|693.98|689.98|32
1622638980000|2021-06-02 13:03:00|694.01|690.01|694.29|690.29|694.36|690.36|693.89|689.89|31
1622638990000|2021-06-02 13:03:10|694.3|690.3|694.32|690.32|694.33|690.33|694.12|690.12|19
1622639000000|2021-06-02 13:03:20|694.31|690.31|694.38|690.38|694.44|690.44|694.28|690.28|25
1622639010000|2021-06-02 13:03:30|694.37|690.37|694.5|690.5|694.52|690.52|694.3|690.3|16
1622639020000|2021-06-02 13:03:40|694.51|690.51|694.04|690.04|694.51|690.51|693.99|689.99|30
1622639030000|2021-06-02 13:03:50|694.05|690.05|694.04|690.04|694.24|690.24|694.04|690.04|22
1622639040000|2021-06-02 13:04:00|694.03|690.03|694.32|690.32|694.37|690.37|694.01|690.01|30
1622639050000|2021-06-02 13:04:10|694.36|690.36|694.6|690.6|694.65|690.65|694.36|690.36|19
1622639060000|2021-06-02 13:04:20|694.65|690.65|694.87|690.87|694.89|690.89|694.64|690.64|21
1622639070000|2021-06-02 13:04:30|694.88|690.88|695.13|691.13|695.13|691.13|694.85|690.85|20
1622639080000|2021-06-02 13:04:40|695.1|691.1|695.03|691.03|695.13|691.13|695.03|691.03|14
1622639090000|2021-06-02 13:04:50|695.07|691.07|695.05|691.05|695.09|691.09|694.93|690.93|18
1622639100000|2021-06-02 13:05:00|695.03|691.03|695.27|691.27|695.34|691.34|695.03|691.03|22
1622639110000|2021-06-02 13:05:10|695.26|691.26|695.32|691.32|695.33|691.33|695.24|691.24|18
1622639120000|2021-06-02 13:05:20|695.34|691.34|695.59|691.59|695.61|691.61|695.31|691.31|25
1622639130000|2021-06-02 13:05:30|695.58|691.58|695.54|691.54|695.63|691.63|695.5|691.5|19
1622639140000|2021-06-02 13:05:40|695.53|691.53|695.23|691.23|695.53|691.53|695.23|691.23|23
1622639150000|2021-06-02 13:05:50|695.24|691.24|695.09|691.09|695.34|691.34|695.07|691.07|23
1622639160000|2021-06-02 13:06:00|695.08|691.08|694.93|690.93|695.09|691.09|694.93|690.93|20
1622639170000|2021-06-02 13:06:10|694.92|690.92|694.63|690.63|695.04|691.04|694.63|690.63|18
1622639180000|2021-06-02 13:06:20|694.62|690.62|694.51|690.51|694.62|690.62|694.42|690.42|27
1622639190000|2021-06-02 13:06:30|694.48|690.48|694.28|690.28|694.48|690.48|694.14|690.14|28
1622639200000|2021-06-02 13:06:40|694.26|690.26|694.71|690.71|694.73|690.73|694.22|690.22|24
1622639210000|2021-06-02 13:06:50|694.73|690.73|694.75|690.75|694.83|690.83|694.73|690.73|24
1622639220000|2021-06-02 13:07:00|694.74|690.74|694.98|690.98|695.07|691.07|694.74|690.74|27
1622639230000|2021-06-02 13:07:10|694.99|690.99|695.11|691.11|695.11|691.11|694.94|690.94|26
1622639240000|2021-06-02 13:07:20|695.1|691.1|695.07|691.07|695.17|691.17|695.05|691.05|24
1622639250000|2021-06-02 13:07:30|695.09|691.09|695.26|691.26|695.26|691.26|695.06|691.06|27
1622639260000|2021-06-02 13:07:40|695.31|691.31|695.24|691.24|695.31|691.31|695.24|691.24|21
1622639270000|2021-06-02 13:07:50|695.28|691.28|695.25|691.25|695.28|691.28|695.23|691.23|22
1622639280000|2021-06-02 13:08:00|695.24|691.24|695.34|691.34|695.36|691.36|695.24|691.24|18
1622639290000|2021-06-02 13:08:10|695.33|691.33|695.57|691.57|695.63|691.63|695.33|691.33|24
1622639300000|2021-06-02 13:08:20|695.58|691.58|695.4|691.4|695.64|691.64|695.38|691.38|19
1622639310000|2021-06-02 13:08:30|695.39|691.39|695.22|691.22|695.43|691.43|695.2|691.2|25
1622639320000|2021-06-02 13:08:40|695.19|691.19|695.2|691.2|695.32|691.32|695.18|691.18|30
1622639330000|2021-06-02 13:08:50|695.17|691.17|694.99|690.99|695.17|691.17|694.97|690.97|22
1622639340000|2021-06-02 13:09:00|695|691|694.88|690.88|695.03|691.03|694.88|690.88|14
1622639350000|2021-06-02 13:09:10|694.87|690.87|694.88|690.88|694.94|690.94|694.87|690.87|13
1622639360000|2021-06-02 13:09:20|694.87|690.87|694.62|690.62|694.87|690.87|694.61|690.61|21
1622639370000|2021-06-02 13:09:30|694.61|690.61|694.05|690.05|694.61|690.61|694.01|690.01|20
1622639380000|2021-06-02 13:09:40|694.06|690.06|693.94|689.94|694.06|690.06|693.93|689.93|8
1622639390000|2021-06-02 13:09:50|693.95|689.95|693.79|689.79|693.95|689.95|693.78|689.78|24
1622639400000|2021-06-02 13:10:00|693.81|689.81|693.42|689.42|693.82|689.82|693.42|689.42|15
1622639410000|2021-06-02 13:10:10|693.44|689.44|693.39|689.39|693.48|689.48|693.38|689.38|17
1622639420000|2021-06-02 13:10:20|693.37|689.37|693.34|689.34|693.41|689.41|693.33|689.33|28
1622639430000|2021-06-02 13:10:30|693.33|689.33|693.26|689.26|693.33|689.33|693.22|689.22|15
1622639440000|2021-06-02 13:10:40|693.29|689.29|693.27|689.27|693.29|689.29|693.24|689.24|14
1622639450000|2021-06-02 13:10:50|693.29|689.29|693.27|689.27|693.34|689.34|693.27|689.27|20
1622639460000|2021-06-02 13:11:00|693.3|689.3|693.45|689.45|693.47|689.47|693.3|689.3|16
1622639470000|2021-06-02 13:11:10|693.46|689.46|693.4|689.4|693.66|689.66|693.38|689.38|29
1622639480000|2021-06-02 13:11:20|693.41|689.41|693.23|689.23|693.41|689.41|693.22|689.22|20
1622639490000|2021-06-02 13:11:30|693.25|689.25|693.31|689.31|693.32|689.32|693.22|689.22|14
1622639500000|2021-06-02 13:11:40|693.32|689.32|693.26|689.26|693.33|689.33|693.19|689.19|20
1622639510000|2021-06-02 13:11:50|693.19|689.19|693.26|689.26|693.29|689.29|693.19|689.19|21
1622639520000|2021-06-02 13:12:00|693.27|689.27|693.23|689.23|693.29|689.29|693.23|689.23|9
1622639530000|2021-06-02 13:12:10|693.25|689.25|693.51|689.51|693.59|689.59|693.25|689.25|21
1622639540000|2021-06-02 13:12:20|693.52|689.52|693.56|689.56|693.57|689.57|693.51|689.51|22
1622639550000|2021-06-02 13:12:30|693.54|689.54|693.65|689.65|693.67|689.67|693.54|689.54|20
1622639560000|2021-06-02 13:12:40|693.73|689.73|693.85|689.85|693.88|689.88|693.73|689.73|12
1622639570000|2021-06-02 13:12:50|693.84|689.84|693.94|689.94|693.94|689.94|693.81|689.81|16
1622639580000|2021-06-02 13:13:00|693.95|689.95|693.96|689.96|693.97|689.97|693.94|689.94|12
1622639590000|2021-06-02 13:13:10|693.95|689.95|694.02|690.02|694.02|690.02|693.95|689.95|11
1622639600000|2021-06-02 13:13:20|694.18|690.18|694.75|690.75|694.85|690.85|694.18|690.18|27
1622639610000|2021-06-02 13:13:30|694.8|690.8|694.64|690.64|694.82|690.82|694.64|690.64|26
1622639620000|2021-06-02 13:13:40|694.63|690.63|694.35|690.35|694.64|690.64|694.35|690.35|16
1622639630000|2021-06-02 13:13:50|694.36|690.36|694.37|690.37|694.38|690.38|694.32|690.32|19
1622639640000|2021-06-02 13:14:00|694.31|690.31|694.42|690.42|694.42|690.42|694.3|690.3|14
1622639650000|2021-06-02 13:14:10|694.41|690.41|694.48|690.48|694.49|690.49|694.41|690.41|10
1622639660000|2021-06-02 13:14:20|694.47|690.47|694.48|690.48|694.48|690.48|694.43|690.43|21
1622639670000|2021-06-02 13:14:30|694.47|690.47|694.54|690.54|694.55|690.55|694.44|690.44|23
1622639680000|2021-06-02 13:14:40|694.55|690.55|694.53|690.53|694.57|690.57|694.52|690.52|16
1622639690000|2021-06-02 13:14:50|694.52|690.52|694.62|690.62|694.68|690.68|694.49|690.49|17
1622639700000|2021-06-02 13:15:00|694.6|690.6|694.65|690.65|694.66|690.66|694.59|690.59|26
1622639710000|2021-06-02 13:15:10|694.64|690.64|694.72|690.72|694.73|690.73|694.63|690.63|20
1622639720000|2021-06-02 13:15:20|694.71|690.71|694.7|690.7|694.78|690.78|694.7|690.7|20
1622639730000|2021-06-02 13:15:30|694.69|690.69|694.7|690.7|694.7|690.7|694.68|690.68|3
1622639740000|2021-06-02 13:15:40|694.78|690.78|694.88|690.88|694.88|690.88|694.78|690.78|4
1622639750000|2021-06-02 13:15:50|694.87|690.87|694.86|690.86|695.02|691.02|694.84|690.84|17
1622639760000|2021-06-02 13:16:00|694.92|690.92|694.9|690.9|694.92|690.92|694.9|690.9|4
1622639770000|2021-06-02 13:16:10|694.95|690.95|695.26|691.26|695.26|691.26|694.95|690.95|12
1622639780000|2021-06-02 13:16:20|695.27|691.27|695.76|691.76|695.76|691.76|695.12|691.12|18
1622639790000|2021-06-02 13:16:30|695.77|691.77|696.02|692.02|696.02|692.02|695.77|691.77|20
1622639800000|2021-06-02 13:16:40|696.03|692.03|695.74|691.74|696.04|692.04|695.71|691.71|24
1622639810000|2021-06-02 13:16:50|695.75|691.75|695.77|691.77|695.78|691.78|695.69|691.69|22
1622639820000|2021-06-02 13:17:00|695.78|691.78|696.01|692.01|696.01|692.01|695.77|691.77|25
1622639830000|2021-06-02 13:17:10|696|692|696.12|692.12|696.14|692.14|696|692|16
1622639840000|2021-06-02 13:17:20|696.06|692.06|696.1|692.1|696.13|692.13|696.04|692.04|15
1622639850000|2021-06-02 13:17:30|696.11|692.11|696.11|692.11|696.15|692.15|696.05|692.05|32
1622639860000|2021-06-02 13:17:40|696.1|692.1|696.13|692.13|696.14|692.14|696.05|692.05|22
1622639870000|2021-06-02 13:17:50|696.14|692.14|696.03|692.03|696.14|692.14|696.01|692.01|21
1622639880000|2021-06-02 13:18:00|696.02|692.02|695.96|691.96|696.03|692.03|695.96|691.96|19
1622639890000|2021-06-02 13:18:10|695.94|691.94|695.79|691.79|695.97|691.97|695.79|691.79|21
1622639900000|2021-06-02 13:18:20|695.8|691.8|695.69|691.69|695.81|691.81|695.65|691.65|20
1622639910000|2021-06-02 13:18:30|695.7|691.7|695.69|691.69|695.71|691.71|695.63|691.63|27
1622639920000|2021-06-02 13:18:40|695.67|691.67|695.71|691.71|695.72|691.72|695.67|691.67|17
1622639930000|2021-06-02 13:18:50|695.7|691.7|695.93|691.93|695.93|691.93|695.66|691.66|24
1622639940000|2021-06-02 13:19:00|695.94|691.94|695.91|691.91|695.95|691.95|695.9|691.9|12
1622639950000|2021-06-02 13:19:10|695.9|691.9|695.89|691.89|695.92|691.92|695.82|691.82|18
1622639960000|2021-06-02 13:19:20|695.96|691.96|696.11|692.11|696.23|692.23|695.96|691.96|27
1622639970000|2021-06-02 13:19:30|696.13|692.13|696.14|692.14|696.18|692.18|696.11|692.11|16
1622639980000|2021-06-02 13:19:40|696.13|692.13|696.27|692.27|696.3|692.3|696.06|692.06|29
1622639990000|2021-06-02 13:19:50|696.25|692.25|696.42|692.42|696.42|692.42|696.25|692.25|23
1622640000000|2021-06-02 13:20:00|696.4|692.4|697.25|693.25|697.25|693.25|696.4|692.4|22
1622640010000|2021-06-02 13:20:10|697.26|693.26|697.43|693.43|697.47|693.47|697.26|693.26|12
1622640020000|2021-06-02 13:20:20|697.55|693.55|697.75|693.75|697.75|693.75|697.55|693.55|13
1622640030000|2021-06-02 13:20:30|698.07|694.07|698.39|694.39|698.46|694.46|698.07|694.07|25
1622640040000|2021-06-02 13:20:40|698.37|694.37|698.47|694.47|698.47|694.47|698.37|694.37|19
1622640050000|2021-06-02 13:20:50|698.45|694.45|698.57|694.57|698.71|694.71|698.45|694.45|28
1622640060000|2021-06-02 13:21:00|698.51|694.51|698.63|694.63|698.63|694.63|698.47|694.47|28
1622640070000|2021-06-02 13:21:10|698.64|694.64|698.55|694.55|698.64|694.64|698.52|694.52|16
1622640080000|2021-06-02 13:21:20|698.53|694.53|698.48|694.48|698.6|694.6|698.48|694.48|29
1622640090000|2021-06-02 13:21:30|698.47|694.47|698.53|694.53|698.65|694.65|698.47|694.47|30
1622640100000|2021-06-02 13:21:40|698.61|694.61|698.64|694.64|698.65|694.65|698.51|694.51|31
1622640110000|2021-06-02 13:21:50|698.66|694.66|698.66|694.66|698.67|694.67|698.56|694.56|15
1622640120000|2021-06-02 13:22:00|698.67|694.67|698.64|694.64|698.67|694.67|698.54|694.54|28
1622640130000|2021-06-02 13:22:10|698.66|694.66|698.6|694.6|698.66|694.66|698.56|694.56|17
1622640140000|2021-06-02 13:22:20|698.59|694.59|698.61|694.61|698.61|694.61|698.58|694.58|9
1622640150000|2021-06-02 13:22:30|698.62|694.62|698.51|694.51|698.62|694.62|698.49|694.49|15
1622640160000|2021-06-02 13:22:40|698.55|694.55|698.63|694.63|698.69|694.69|698.49|694.49|27
1622640170000|2021-06-02 13:22:50|698.65|694.65|698.92|694.92|698.95|694.95|698.61|694.61|27
1622640180000|2021-06-02 13:23:00|698.93|694.93|699.04|695.04|699.12|695.12|698.88|694.88|29
1622640190000|2021-06-02 13:23:10|699.11|695.11|699.29|695.29|699.31|695.31|699.11|695.11|26
1622640200000|2021-06-02 13:23:20|699.28|695.28|699.15|695.15|699.37|695.37|699.15|695.15|23
1622640210000|2021-06-02 13:23:30|699.12|695.12|699.15|695.15|699.19|695.19|699.12|695.12|25
1622640220000|2021-06-02 13:23:40|699.16|695.16|699.17|695.17|699.18|695.18|699.13|695.13|28
1622640230000|2021-06-02 13:23:50|699.14|695.14|699.17|695.17|699.18|695.18|699.13|695.13|8
1622640240000|2021-06-02 13:24:00|699.16|695.16|699.15|695.15|699.19|695.19|699.12|695.12|24
1622640250000|2021-06-02 13:24:10|699.03|695.03|699.12|695.12|699.18|695.18|698.95|694.95|17
1622640260000|2021-06-02 13:24:20|699.17|695.17|699.17|695.17|699.2|695.2|699.1|695.1|15
1622640270000|2021-06-02 13:24:30|699.16|695.16|699.15|695.15|699.23|695.23|699.12|695.12|18
1622640280000|2021-06-02 13:24:40|699.12|695.12|699.18|695.18|699.32|695.32|699.12|695.12|17
1622640290000|2021-06-02 13:24:50|699.19|695.19|699.27|695.27|699.27|695.27|699.18|695.18|5
1622640300000|2021-06-02 13:25:00|699.2|695.2|699.26|695.26|699.29|695.29|699.19|695.19|17
1622640310000|2021-06-02 13:25:10|699.18|695.18|699.22|695.22|699.27|695.27|699.18|695.18|10
1622640320000|2021-06-02 13:25:20|699.14|695.14|699.19|695.19|699.29|695.29|699.14|695.14|12
1622640330000|2021-06-02 13:25:30|699.25|695.25|699.3|695.3|699.3|695.3|699.11|695.11|19
1622640340000|2021-06-02 13:25:40|699.29|695.29|699.22|695.22|699.41|695.41|699.18|695.18|22
1622640350000|2021-06-02 13:25:50|699.21|695.21|699.21|695.21|699.22|695.22|699.11|695.11|13
1622640360000|2021-06-02 13:26:00|699.2|695.2|699.37|695.37|699.6|695.6|699.2|695.2|20
1622640370000|2021-06-02 13:26:10|699.39|695.39|699.15|695.15|699.49|695.49|699.15|695.15|16
1622640380000|2021-06-02 13:26:20|699.48|695.48|699.7|695.7|699.84|695.84|699.38|695.38|20
1622640390000|2021-06-02 13:26:30|699.69|695.69|699.7|695.7|699.78|695.78|699.22|695.22|25
1622640400000|2021-06-02 13:26:40|699.72|695.72|700.13|696.13|700.25|696.25|699.62|695.62|19
1622640410000|2021-06-02 13:26:50|700.11|696.11|700.22|696.22|700.22|696.22|699.92|695.92|26
1622640420000|2021-06-02 13:27:00|700.3|696.3|700.63|696.63|700.63|696.63|700.28|696.28|19
1622640430000|2021-06-02 13:27:10|700.61|696.61|700.63|696.63|700.71|696.71|700.59|696.59|15
1622640440000|2021-06-02 13:27:20|700.62|696.62|700.85|696.85|700.85|696.85|700.57|696.57|19
1622640450000|2021-06-02 13:27:30|700.84|696.84|701.12|697.12|701.12|697.12|700.74|696.74|22
1622640460000|2021-06-02 13:27:40|701.2|697.2|701.27|697.27|701.32|697.32|701.13|697.13|25
1622640470000|2021-06-02 13:27:50|701.28|697.28|701.81|697.81|701.82|697.82|701.26|697.26|26
1622640480000|2021-06-02 13:28:00|701.77|697.77|701.77|697.77|701.82|697.82|701.76|697.76|19
1622640490000|2021-06-02 13:28:10|701.82|697.82|702.05|698.05|702.05|698.05|701.82|697.82|21
1622640500000|2021-06-02 13:28:20|702.11|698.11|702.17|698.17|702.17|698.17|701.95|697.95|28
1622640510000|2021-06-02 13:28:30|702.21|698.21|702.42|698.42|702.45|698.45|702.21|698.21|22
1622640520000|2021-06-02 13:28:40|702.45|698.45|702.8|698.8|702.8|698.8|702.41|698.41|17
1622640530000|2021-06-02 13:28:50|702.94|698.94|703.12|699.12|703.16|699.16|702.87|698.87|18
1622640540000|2021-06-02 13:29:00|703.11|699.11|703.03|699.03|703.34|699.34|702.93|698.93|20
1622640550000|2021-06-02 13:29:10|703.09|699.09|703.38|699.38|703.38|699.38|703.04|699.04|26
1622640560000|2021-06-02 13:29:20|703.45|699.45|703.28|699.28|703.67|699.67|703.28|699.28|20
1622640570000|2021-06-02 13:29:30|703.41|699.41|703.46|699.46|703.58|699.58|703.37|699.37|23
1622640580000|2021-06-02 13:29:40|703.74|699.74|703.52|699.52|703.79|699.79|703.5|699.5|24
1622640590000|2021-06-02 13:29:50|703.57|699.57|703.35|699.35|703.57|699.57|703.29|699.29|19
1622640600000|2021-06-02 13:30:00|703.36|699.36|702.69|698.69|703.36|699.36|702.63|698.63|25
1622640610000|2021-06-02 13:30:10|702.68|698.68|702.54|698.54|702.68|698.68|702.38|698.38|21
1622640620000|2021-06-02 13:30:20|702.47|698.47|702.22|698.22|702.52|698.52|702.21|698.21|21
1622640630000|2021-06-02 13:30:30|702.25|698.25|702.09|698.09|702.34|698.34|702|698|22
1622640640000|2021-06-02 13:30:40|702.04|698.04|702.55|698.55|702.55|698.55|702.04|698.04|19
1622640650000|2021-06-02 13:30:50|702.56|698.56|702.73|698.73|702.73|698.73|702.52|698.52|12
1622640660000|2021-06-02 13:31:00|702.75|698.75|703.51|699.51|703.51|699.51|702.75|698.75|15
1622640670000|2021-06-02 13:31:10|703.54|699.54|704.04|700.04|704.04|700.04|703.52|699.52|25
1622640680000|2021-06-02 13:31:20|704.09|700.09|704.09|700.09|704.42|700.42|703.91|699.91|25
1622640690000|2021-06-02 13:31:30|704.08|700.08|704.2|700.2|704.22|700.22|704.06|700.06|25
1622640700000|2021-06-02 13:31:40|704.19|700.19|704.4|700.4|704.43|700.43|704.18|700.18|25
1622640710000|2021-06-02 13:31:50|704.38|700.38|703.98|699.98|704.38|700.38|703.88|699.88|24
1622640720000|2021-06-02 13:32:00|703.9|699.9|704.01|700.01|704.32|700.32|703.9|699.9|28
1622640730000|2021-06-02 13:32:10|703.99|699.99|703.64|699.64|704.09|700.09|703.63|699.63|23
1622640740000|2021-06-02 13:32:20|703.63|699.63|703.52|699.52|703.69|699.69|703.52|699.52|18
1622640750000|2021-06-02 13:32:30|703.53|699.53|703.54|699.54|703.61|699.61|703.49|699.49|24
1622640760000|2021-06-02 13:32:40|703.53|699.53|703.59|699.59|703.66|699.66|703.52|699.52|26
1622640770000|2021-06-02 13:32:50|703.67|699.67|704.35|700.35|704.37|700.37|703.62|699.62|25
1622640780000|2021-06-02 13:33:00|704.37|700.37|704.5|700.5|704.52|700.52|704.25|700.25|25
1622640790000|2021-06-02 13:33:10|704.49|700.49|704.24|700.24|704.66|700.66|704.24|700.24|28
1622640800000|2021-06-02 13:33:20|704.35|700.35|704.66|700.66|704.82|700.82|704.24|700.24|26
1622640810000|2021-06-02 13:33:30|704.67|700.67|704.56|700.56|704.7|700.7|704.25|700.25|35
1622640820000|2021-06-02 13:33:40|704.72|700.72|704.57|700.57|704.72|700.72|704.5|700.5|31
1622640830000|2021-06-02 13:33:50|704.58|700.58|704.95|700.95|704.95|700.95|704.55|700.55|19
1622640840000|2021-06-02 13:34:00|704.91|700.91|704.43|700.43|704.95|700.95|704.42|700.42|27
1622640850000|2021-06-02 13:34:10|704.4|700.4|704.91|700.91|704.92|700.92|704.4|700.4|25
1622640860000|2021-06-02 13:34:20|704.9|700.9|705.09|701.09|705.09|701.09|704.89|700.89|24
1622640870000|2021-06-02 13:34:30|705.06|701.06|705.1|701.1|705.1|701.1|704.94|700.94|19
1622640880000|2021-06-02 13:34:40|705.08|701.08|705.58|701.58|705.58|701.58|705.08|701.08|25
1622640890000|2021-06-02 13:34:50|705.59|701.59|705.52|701.52|705.59|701.59|705.47|701.47|22
1622640900000|2021-06-02 13:35:00|705.6|701.6|705.63|701.63|705.84|701.84|705.6|701.6|21
1622640910000|2021-06-02 13:35:10|705.68|701.68|704.93|700.93|705.7|701.7|704.93|700.93|30
1622640920000|2021-06-02 13:35:20|704.92|700.92|704.65|700.65|705.01|701.01|704.64|700.64|23
1622640930000|2021-06-02 13:35:30|704.63|700.63|704.63|700.63|704.7|700.7|704.55|700.55|33
1622640940000|2021-06-02 13:35:40|704.61|700.61|704.6|700.6|704.63|700.63|704.56|700.56|21
1622640950000|2021-06-02 13:35:50|704.59|700.59|704.29|700.29|704.59|700.59|704.27|700.27|22
1622640960000|2021-06-02 13:36:00|704.3|700.3|704.5|700.5|704.58|700.58|704.01|700.01|30
1622640970000|2021-06-02 13:36:10|704.46|700.46|704.29|700.29|704.46|700.46|704.28|700.28|30
1622640980000|2021-06-02 13:36:20|704.3|700.3|703.81|699.81|704.3|700.3|703.73|699.73|27
1622640990000|2021-06-02 13:36:30|703.82|699.82|703.75|699.75|703.82|699.82|703.68|699.68|31
1622641000000|2021-06-02 13:36:40|703.74|699.74|703.69|699.69|703.76|699.76|703.68|699.68|18
1622641010000|2021-06-02 13:36:50|703.68|699.68|703.68|699.68|703.7|699.7|703.64|699.64|18
1622641020000|2021-06-02 13:37:00|703.7|699.7|704.13|700.13|704.16|700.16|703.68|699.68|22
1622641030000|2021-06-02 13:37:10|704.11|700.11|703.78|699.78|704.25|700.25|703.78|699.78|28
1622641040000|2021-06-02 13:37:20|703.83|699.83|703.99|699.99|704.03|700.03|703.74|699.74|20
1622641050000|2021-06-02 13:37:30|703.98|699.98|703.93|699.93|704.03|700.03|703.93|699.93|18
1622641060000|2021-06-02 13:37:40|703.98|699.98|704.23|700.23|704.23|700.23|703.93|699.93|23
1622641070000|2021-06-02 13:37:50|704.21|700.21|704.07|700.07|704.21|700.21|703.96|699.96|16
1622641080000|2021-06-02 13:38:00|703.99|699.99|703.1|699.1|703.99|699.99|702.96|698.96|27
1622641090000|2021-06-02 13:38:10|703.09|699.09|702.79|698.79|703.15|699.15|702.79|698.79|24
1622641100000|2021-06-02 13:38:20|702.8|698.8|702.01|698.01|702.88|698.88|701.99|697.99|31
1622641110000|2021-06-02 13:38:30|702|698|701.72|697.72|702|698|701.72|697.72|25
1622641120000|2021-06-02 13:38:40|701.71|697.71|701.88|697.88|701.9|697.9|701.66|697.66|21
1622641130000|2021-06-02 13:38:50|701.87|697.87|701.91|697.91|701.91|697.91|701.86|697.86|27
1622641140000|2021-06-02 13:39:00|701.97|697.97|702.42|698.42|702.47|698.47|701.97|697.97|31
1622641150000|2021-06-02 13:39:10|702.49|698.49|702.4|698.4|702.49|698.49|702.26|698.26|31
1622641160000|2021-06-02 13:39:20|702.37|698.37|702.68|698.68|702.68|698.68|702.37|698.37|29
1622641170000|2021-06-02 13:39:30|702.73|698.73|702.69|698.69|702.73|698.73|702.52|698.52|33
1622641180000|2021-06-02 13:39:40|702.67|698.67|702.76|698.76|702.77|698.77|702.58|698.58|24
1622641190000|2021-06-02 13:39:50|702.72|698.72|702.83|698.83|702.83|698.83|702.58|698.58|18
1622641200000|2021-06-02 13:40:00|702.73|698.73|703.02|699.02|703.03|699.03|702.58|698.58|18
1622641210000|2021-06-02 13:40:10|703.01|699.01|702.96|698.96|703.02|699.02|702.91|698.91|18
1622641220000|2021-06-02 13:40:20|702.99|698.99|702.98|698.98|703.03|699.03|702.93|698.93|28
1622641230000|2021-06-02 13:40:30|702.97|698.97|702.94|698.94|702.97|698.97|702.92|698.92|25
1622641240000|2021-06-02 13:40:40|702.93|698.93|702.93|698.93|702.96|698.96|702.92|698.92|20
1622641250000|2021-06-02 13:40:50|702.92|698.92|702.96|698.96|702.96|698.96|702.91|698.91|21
1622641260000|2021-06-02 13:41:00|702.94|698.94|703.03|699.03|703.06|699.06|702.92|698.92|27
1622641270000|2021-06-02 13:41:10|703.05|699.05|703.88|699.88|704.5|700.5|702.87|698.87|31
1622641280000|2021-06-02 13:41:20|703.72|699.72|703.32|699.32|703.98|699.98|703.25|699.25|33
1622641290000|2021-06-02 13:41:30|703.27|699.27|703.68|699.68|703.68|699.68|703.26|699.26|32
1622641300000|2021-06-02 13:41:40|703.64|699.64|703.8|699.8|703.8|699.8|703.57|699.57|28
1622641310000|2021-06-02 13:41:50|703.79|699.79|703.8|699.8|703.93|699.93|703.77|699.77|24
1622641320000|2021-06-02 13:42:00|703.91|699.91|703.95|699.95|704.06|700.06|703.91|699.91|25
1622641330000|2021-06-02 13:42:10|703.96|699.96|703.92|699.92|704|700|703.84|699.84|29
1622641340000|2021-06-02 13:42:20|703.85|699.85|704.26|700.26|704.26|700.26|703.84|699.84|30
1622641350000|2021-06-02 13:42:30|704.29|700.29|704.42|700.42|704.44|700.44|704.29|700.29|29
1622641360000|2021-06-02 13:42:40|704.44|700.44|704.3|700.3|704.44|700.44|704.29|700.29|26
1622641370000|2021-06-02 13:42:50|704.29|700.29|704.29|700.29|704.35|700.35|704.29|700.29|26
1622641380000|2021-06-02 13:43:00|704.33|700.33|704.47|700.47|704.48|700.48|704.32|700.32|26
1622641390000|2021-06-02 13:43:10|704.5|700.5|704.7|700.7|704.7|700.7|704.44|700.44|24
1622641400000|2021-06-02 13:43:20|704.69|700.69|704.34|700.34|704.69|700.69|704.33|700.33|22
1622641410000|2021-06-02 13:43:30|704.35|700.35|704.48|700.48|704.57|700.57|704.33|700.33|28
1622641420000|2021-06-02 13:43:40|704.46|700.46|704.66|700.66|704.67|700.67|704.46|700.46|14
1622641430000|2021-06-02 13:43:50|704.67|700.67|704.61|700.61|704.67|700.67|704.59|700.59|26
1622641440000|2021-06-02 13:44:00|704.63|700.63|704.67|700.67|704.68|700.68|704.62|700.62|16
1622641450000|2021-06-02 13:44:10|704.66|700.66|705.07|701.07|705.07|701.07|704.66|700.66|21
1622641460000|2021-06-02 13:44:20|705.06|701.06|705.94|701.94|705.94|701.94|705.06|701.06|31
1622641470000|2021-06-02 13:44:30|705.99|701.99|706.92|702.92|706.92|702.92|705.97|701.97|32
1622641480000|2021-06-02 13:44:40|706.89|702.89|706.95|702.95|707.14|703.14|706.79|702.79|28
1622641490000|2021-06-02 13:44:50|706.93|702.93|707.03|703.03|707.05|703.05|706.38|702.38|32
1622641500000|2021-06-02 13:45:00|707.01|703.01|707.74|703.74|707.81|703.81|707.01|703.01|37
1622641510000|2021-06-02 13:45:10|707.78|703.78|707.52|703.52|707.8|703.8|707.47|703.47|30
1622641520000|2021-06-02 13:45:20|707.51|703.51|707.28|703.28|707.66|703.66|707.24|703.24|30
1622641530000|2021-06-02 13:45:30|707.25|703.25|706.98|702.98|707.25|703.25|706.98|702.98|16
1622641540000|2021-06-02 13:45:40|706.97|702.97|706.34|702.34|706.97|702.97|706.33|702.33|23
1622641550000|2021-06-02 13:45:50|706.35|702.35|706.26|702.26|706.37|702.37|706.15|702.15|21
1622641560000|2021-06-02 13:46:00|706.25|702.25|705.57|701.57|706.25|702.25|705.57|701.57|19
1622641570000|2021-06-02 13:46:10|705.55|701.55|705.83|701.83|705.83|701.83|704.76|700.76|24
1622641580000|2021-06-02 13:46:20|705.07|701.07|704.34|700.34|705.1|701.1|704.31|700.31|14
1622641590000|2021-06-02 13:46:30|704.33|700.33|704.72|700.72|704.72|700.72|704.27|700.27|20
1622641600000|2021-06-02 13:46:40|704.73|700.73|704.72|700.72|704.88|700.88|704.7|700.7|22
1622641610000|2021-06-02 13:46:50|704.46|700.46|704.45|700.45|704.59|700.59|704.45|700.45|30
1622641620000|2021-06-02 13:47:00|704.47|700.47|704.76|700.76|704.83|700.83|704.4|700.4|32
1622641630000|2021-06-02 13:47:10|704.8|700.8|704.69|700.69|705.16|701.16|704.69|700.69|27
1622641640000|2021-06-02 13:47:20|704.82|700.82|705.11|701.11|705.11|701.11|704.69|700.69|21
1622641650000|2021-06-02 13:47:30|704.9|700.9|705.01|701.01|705.12|701.12|704.76|700.76|24
1622641660000|2021-06-02 13:47:40|704.91|700.91|704.89|700.89|704.91|700.91|704.75|700.75|28
1622641670000|2021-06-02 13:47:50|704.86|700.86|704.75|700.75|704.87|700.87|704.74|700.74|18
1622641680000|2021-06-02 13:48:00|704.79|700.79|704.78|700.78|704.85|700.85|704.7|700.7|16
1622641690000|2021-06-02 13:48:10|704.81|700.81|705.27|701.27|705.7|701.7|704.77|700.77|31
1622641700000|2021-06-02 13:48:20|705.7|701.7|706.32|702.32|706.35|702.35|705.38|701.38|27
1622641710000|2021-06-02 13:48:30|706.28|702.28|706.37|702.37|706.44|702.44|706.26|702.26|23
1622641720000|2021-06-02 13:48:40|706.42|702.42|706.77|702.77|706.77|702.77|706.33|702.33|18
1622641730000|2021-06-02 13:48:50|706.9|702.9|707.24|703.24|707.24|703.24|706.89|702.89|23
1622641740000|2021-06-02 13:49:00|707.2|703.2|707.82|703.82|707.83|703.83|707.2|703.2|26
1622641750000|2021-06-02 13:49:10|707.87|703.87|707.77|703.77|708.01|704.01|707.75|703.75|27
1622641760000|2021-06-02 13:49:20|707.8|703.8|707.52|703.52|707.81|703.81|707.51|703.51|25
1622641770000|2021-06-02 13:49:30|707.51|703.51|707.45|703.45|707.51|703.51|707.27|703.27|30
1622641780000|2021-06-02 13:49:40|707.44|703.44|707.59|703.59|707.62|703.62|707.43|703.43|28
1622641790000|2021-06-02 13:49:50|707.58|703.58|707.42|703.42|707.6|703.6|707.06|703.06|31
1622641800000|2021-06-02 13:50:00|707.43|703.43|707.41|703.41|707.47|703.47|707.34|703.34|26
1622641810000|2021-06-02 13:50:10|707.4|703.4|707.55|703.55|707.61|703.61|707.32|703.32|25
1622641820000|2021-06-02 13:50:20|707.5|703.5|707.11|703.11|707.5|703.5|707.02|703.02|20
1622641830000|2021-06-02 13:50:30|707.1|703.1|707.16|703.16|707.23|703.23|707.08|703.08|26
1622641840000|2021-06-02 13:50:40|707.15|703.15|707.32|703.32|707.33|703.33|707.12|703.12|29
1622641850000|2021-06-02 13:50:50|707.3|703.3|707.22|703.22|707.39|703.39|707.22|703.22|15
1622641860000|2021-06-02 13:51:00|707.21|703.21|707.12|703.12|707.22|703.22|707.09|703.09|22
1622641870000|2021-06-02 13:51:10|707.03|703.03|706.6|702.6|707.03|703.03|706.59|702.59|27
1622641880000|2021-06-02 13:51:20|706.64|702.64|706.51|702.51|706.64|702.64|706.47|702.47|21
1622641890000|2021-06-02 13:51:30|706.5|702.5|706.09|702.09|706.5|702.5|706.08|702.08|18
1622641900000|2021-06-02 13:51:40|706.11|702.11|706.18|702.18|706.18|702.18|706.11|702.11|15
1622641910000|2021-06-02 13:51:50|706.2|702.2|706.33|702.33|706.37|702.37|706.19|702.19|14
1622641920000|2021-06-02 13:52:00|706.34|702.34|707.18|703.18|707.18|703.18|706.33|702.33|24
1622641930000|2021-06-02 13:52:10|707.19|703.19|707.11|703.11|707.34|703.34|707.11|703.11|20
1622641940000|2021-06-02 13:52:20|707.13|703.13|706.74|702.74|707.14|703.14|706.73|702.73|31
1622641950000|2021-06-02 13:52:30|706.7|702.7|706.67|702.67|706.76|702.76|706.65|702.65|24
1622641960000|2021-06-02 13:52:40|706.74|702.74|706.52|702.52|706.74|702.74|706.49|702.49|19
1622641970000|2021-06-02 13:52:50|706.54|702.54|706.69|702.69|706.72|702.72|706.51|702.51|18
1622641980000|2021-06-02 13:53:00|706.68|702.68|706.12|702.12|706.68|702.68|706.1|702.1|22
1622641990000|2021-06-02 13:53:10|706.11|702.11|706.42|702.42|706.46|702.46|706.1|702.1|23
1622642000000|2021-06-02 13:53:20|706.4|702.4|706.01|702.01|706.41|702.41|706|702|21
1622642010000|2021-06-02 13:53:30|706|702|705.86|701.86|706|702|705.84|701.84|18
1622642020000|2021-06-02 13:53:40|705.88|701.88|705.76|701.76|705.89|701.89|705.73|701.73|22
1622642030000|2021-06-02 13:53:50|705.75|701.75|705.59|701.59|705.76|701.76|705.55|701.55|15
1622642040000|2021-06-02 13:54:00|705.62|701.62|705.5|701.5|705.62|701.62|705.5|701.5|12
1622642050000|2021-06-02 13:54:10|705.52|701.52|705.55|701.55|705.7|701.7|705.49|701.49|25
1622642060000|2021-06-02 13:54:20|705.52|701.52|705.36|701.36|705.52|701.52|705.36|701.36|19
1622642070000|2021-06-02 13:54:30|705.3|701.3|705.22|701.22|705.3|701.3|705.22|701.22|11
1622642080000|2021-06-02 13:54:40|705.13|701.13|704.98|700.98|705.13|701.13|704.97|700.97|5
1622642090000|2021-06-02 13:54:50|705.12|701.12|704.95|700.95|705.25|701.25|704.95|700.95|25
1622642100000|2021-06-02 13:55:00|704.94|700.94|704.56|700.56|704.94|700.94|704.56|700.56|18
1622642110000|2021-06-02 13:55:10|704.59|700.59|703.84|699.84|704.67|700.67|703.84|699.84|25
1622642120000|2021-06-02 13:55:20|703.85|699.85|704.52|700.52|704.52|700.52|703.85|699.85|31
1622642130000|2021-06-02 13:55:30|704.49|700.49|704.71|700.71|704.9|700.9|704.45|700.45|32
1622642140000|2021-06-02 13:55:40|704.66|700.66|704.45|700.45|704.66|700.66|704.45|700.45|24
1622642150000|2021-06-02 13:55:50|704.46|700.46|704.49|700.49|704.49|700.49|704.35|700.35|25
1622642160000|2021-06-02 13:56:00|704.5|700.5|704.44|700.44|704.5|700.5|704.39|700.39|20
1622642170000|2021-06-02 13:56:10|704.43|700.43|704.47|700.47|704.5|700.5|704.36|700.36|19
1622642180000|2021-06-02 13:56:20|704.46|700.46|703.98|699.98|704.46|700.46|703.98|699.98|18
1622642190000|2021-06-02 13:56:30|703.97|699.97|703.53|699.53|703.97|699.97|703.52|699.52|14
1622642200000|2021-06-02 13:56:40|703.56|699.56|703.75|699.75|703.81|699.81|703.56|699.56|25
1622642210000|2021-06-02 13:56:50|703.79|699.79|703.59|699.59|703.79|699.79|703.54|699.54|29
1622642220000|2021-06-02 13:57:00|703.58|699.58|703.68|699.68|703.91|699.91|703.56|699.56|25
1622642230000|2021-06-02 13:57:10|703.7|699.7|703.65|699.65|703.76|699.76|703.61|699.61|31
1622642240000|2021-06-02 13:57:20|703.66|699.66|703.76|699.76|703.76|699.76|703.61|699.61|15
1622642250000|2021-06-02 13:57:30|703.67|699.67|703.67|699.67|703.75|699.75|703.62|699.62|21
1622642260000|2021-06-02 13:57:40|703.68|699.68|703.5|699.5|703.68|699.68|703.49|699.49|21
1622642270000|2021-06-02 13:57:50|703.48|699.48|703.53|699.53|703.57|699.57|703.48|699.48|18
1622642280000|2021-06-02 13:58:00|703.56|699.56|703.37|699.37|703.59|699.59|703.37|699.37|16
1622642290000|2021-06-02 13:58:10|703.38|699.38|703.3|699.3|703.38|699.38|703.3|699.3|10
1622642300000|2021-06-02 13:58:20|703.31|699.31|703|699|703.34|699.34|702.97|698.97|26
1622642310000|2021-06-02 13:58:30|703.03|699.03|703.19|699.19|703.22|699.22|703.02|699.02|33
1622642320000|2021-06-02 13:58:40|703.18|699.18|703.28|699.28|703.29|699.29|703.17|699.17|30
1622642330000|2021-06-02 13:58:50|703.32|699.32|703.32|699.32|703.4|699.4|703.31|699.31|22
1622642340000|2021-06-02 13:59:00|703.31|699.31|702.99|698.99|703.31|699.31|702.99|698.99|20
1622642350000|2021-06-02 13:59:10|703|699|703.05|699.05|703.07|699.07|702.94|698.94|19
1622642360000|2021-06-02 13:59:20|703.01|699.01|703.1|699.1|703.13|699.13|703.01|699.01|25
1622642370000|2021-06-02 13:59:30|703.02|699.02|702.98|698.98|703.02|699.02|702.94|698.94|22
1622642380000|2021-06-02 13:59:40|702.99|698.99|702.92|698.92|703.09|699.09|702.91|698.91|21
1622642390000|2021-06-02 13:59:50|702.95|698.95|702.94|698.94|702.95|698.95|702.91|698.91|17
1622642400000|2021-06-02 14:00:00|702.95|698.95|703.41|699.41|703.42|699.42|702.95|698.95|33
1622642410000|2021-06-02 14:00:10|703.42|699.42|702.92|698.92|703.42|699.42|702.92|698.92|24
1622642420000|2021-06-02 14:00:20|702.93|698.93|702.71|698.71|702.94|698.94|702.71|698.71|18
1622642430000|2021-06-02 14:00:30|702.72|698.72|702.6|698.6|702.72|698.72|702.6|698.6|11
1622642440000|2021-06-02 14:00:40|702.4|698.4|702.25|698.25|702.43|698.43|702.12|698.12|21
1622642450000|2021-06-02 14:00:50|702.27|698.27|701.48|697.48|702.27|698.27|701.48|697.48|14
1622642460000|2021-06-02 14:01:00|701.43|697.43|700.39|696.39|701.55|697.55|700.39|696.39|16
1622642470000|2021-06-02 14:01:10|700.38|696.38|700.57|696.57|700.66|696.66|700.13|696.13|37
1622642480000|2021-06-02 14:01:20|700.72|696.72|700.39|696.39|700.85|696.85|700.39|696.39|30
1622642490000|2021-06-02 14:01:30|700.43|696.43|700.26|696.26|700.52|696.52|700.26|696.26|35
1622642500000|2021-06-02 14:01:40|700.04|696.04|699.93|695.93|700.12|696.12|699.91|695.91|23
1622642510000|2021-06-02 14:01:50|699.87|695.87|699.73|695.73|699.99|695.99|699.73|695.73|28
1622642520000|2021-06-02 14:02:00|699.72|695.72|700.03|696.03|700.03|696.03|699.72|695.72|29
1622642530000|2021-06-02 14:02:10|699.96|695.96|699.91|695.91|699.96|695.96|699.87|695.87|10
1622642540000|2021-06-02 14:02:20|699.89|695.89|700.03|696.03|700.05|696.05|699.83|695.83|26
1622642550000|2021-06-02 14:02:30|700.04|696.04|701.49|697.49|701.49|697.49|699.92|695.92|27
1622642560000|2021-06-02 14:02:40|701.41|697.41|701.04|697.04|701.5|697.5|701.04|697.04|32
1622642570000|2021-06-02 14:02:50|701.06|697.06|701.38|697.38|701.38|697.38|700.92|696.92|30
1622642580000|2021-06-02 14:03:00|701.41|697.41|701.46|697.46|701.59|697.59|701.37|697.37|29
1622642590000|2021-06-02 14:03:10|701.32|697.32|700.57|696.57|701.44|697.44|700.57|696.57|26
1622642600000|2021-06-02 14:03:20|700.58|696.58|700.92|696.92|700.96|696.96|700.57|696.57|21
1622642610000|2021-06-02 14:03:30|700.86|696.86|700.58|696.58|700.95|696.95|700.58|696.58|25
1622642620000|2021-06-02 14:03:40|700.57|696.57|700.37|696.37|700.67|696.67|700.37|696.37|22
1622642630000|2021-06-02 14:03:50|700.35|696.35|700.11|696.11|700.35|696.35|700.11|696.11|22
1622642640000|2021-06-02 14:04:00|700.1|696.1|700.12|696.12|700.51|696.51|700.1|696.1|29
1622642650000|2021-06-02 14:04:10|700.09|696.09|699.73|695.73|700.12|696.12|699.73|695.73|27
1622642660000|2021-06-02 14:04:20|699.89|695.89|699.55|695.55|699.89|695.89|699.36|695.36|27
1622642670000|2021-06-02 14:04:30|699.6|695.6|699.82|695.82|699.89|695.89|699.6|695.6|28
1622642680000|2021-06-02 14:04:40|699.83|695.83|700.27|696.27|700.33|696.33|699.83|695.83|31
1622642690000|2021-06-02 14:04:50|700.29|696.29|700.32|696.32|700.35|696.35|700.16|696.16|31
1622642700000|2021-06-02 14:05:00|700.35|696.35|700.69|696.69|700.69|696.69|700.28|696.28|26
1622642710000|2021-06-02 14:05:10|700.7|696.7|701.78|697.78|701.91|697.91|700.7|696.7|30
1622642720000|2021-06-02 14:05:20|701.75|697.75|701.74|697.74|701.82|697.82|701.59|697.59|27
1622642730000|2021-06-02 14:05:30|701.76|697.76|701.9|697.9|701.94|697.94|701.76|697.76|15
1622642740000|2021-06-02 14:05:40|701.94|697.94|702.11|698.11|702.15|698.15|701.88|697.88|21
1622642750000|2021-06-02 14:05:50|702.07|698.07|701.37|697.37|702.15|698.15|701.36|697.36|28
1622642760000|2021-06-02 14:06:00|701.38|697.38|701.59|697.59|701.72|697.72|701.36|697.36|32
1622642770000|2021-06-02 14:06:10|701.6|697.6|701.08|697.08|701.67|697.67|700.99|696.99|28
1622642780000|2021-06-02 14:06:20|701.07|697.07|700.77|696.77|701.2|697.2|700.76|696.76|21
1622642790000|2021-06-02 14:06:30|700.78|696.78|700.67|696.67|700.8|696.8|700.64|696.64|18
1622642800000|2021-06-02 14:06:40|700.68|696.68|700.75|696.75|700.75|696.75|700.61|696.61|22
1622642810000|2021-06-02 14:06:50|700.8|696.8|700.57|696.57|701.01|697.01|700.57|696.57|17
1622642820000|2021-06-02 14:07:00|700.45|696.45|700.72|696.72|700.72|696.72|700.45|696.45|26
1622642830000|2021-06-02 14:07:10|700.71|696.71|700.61|696.61|700.76|696.76|700.56|696.56|28
1622642840000|2021-06-02 14:07:20|700.63|696.63|700.96|696.96|700.97|696.97|700.49|696.49|30
1622642850000|2021-06-02 14:07:30|700.97|696.97|700.9|696.9|701.15|697.15|700.79|696.79|26
1622642860000|2021-06-02 14:07:40|700.89|696.89|700.81|696.81|700.97|696.97|700.8|696.8|12
1622642870000|2021-06-02 14:07:50|700.8|696.8|700.96|696.96|700.96|696.96|700.8|696.8|15
1622642880000|2021-06-02 14:08:00|701.14|697.14|701.17|697.17|701.36|697.36|700.97|696.97|26
1622642890000|2021-06-02 14:08:10|701.18|697.18|701.2|697.2|701.23|697.23|701.17|697.17|15
1622642900000|2021-06-02 14:08:20|701.19|697.19|701.1|697.1|701.19|697.19|701.04|697.04|19
1622642910000|2021-06-02 14:08:30|701.15|697.15|701.17|697.17|701.22|697.22|701.14|697.14|12
1622642920000|2021-06-02 14:08:40|701.2|697.2|701.15|697.15|701.21|697.21|701.15|697.15|14
1622642930000|2021-06-02 14:08:50|701.16|697.16|701.13|697.13|701.2|697.2|701.13|697.13|25
1622642940000|2021-06-02 14:09:00|701.14|697.14|701.35|697.35|701.36|697.36|701.14|697.14|24
1622642950000|2021-06-02 14:09:10|701.36|697.36|701.19|697.19|701.38|697.38|701.18|697.18|21
1622642960000|2021-06-02 14:09:20|701.21|697.21|701.25|697.25|701.25|697.25|701.13|697.13|19
1622642970000|2021-06-02 14:09:30|701.24|697.24|701.47|697.47|701.5|697.5|701.24|697.24|24
1622642980000|2021-06-02 14:09:40|701.48|697.48|701.47|697.47|701.5|697.5|701.44|697.44|16
1622642990000|2021-06-02 14:09:50|701.45|697.45|701.46|697.46|701.48|697.48|701.44|697.44|19
1622643000000|2021-06-02 14:10:00|701.47|697.47|701.12|697.12|701.48|697.48|701.12|697.12|17
1622643010000|2021-06-02 14:10:10|701.09|697.09|701.06|697.06|701.12|697.12|701.06|697.06|15
1622643020000|2021-06-02 14:10:20|701.1|697.1|701.21|697.21|701.21|697.21|701.09|697.09|18
1622643030000|2021-06-02 14:10:30|701.23|697.23|701.11|697.11|701.23|697.23|701.02|697.02|16
1622643040000|2021-06-02 14:10:40|701.03|697.03|700.56|696.56|701.03|697.03|700.55|696.55|20
1622643050000|2021-06-02 14:10:50|700.57|696.57|700.59|696.59|700.61|696.61|700.5|696.5|16
1622643060000|2021-06-02 14:11:00|700.6|696.6|700.73|696.73|700.77|696.77|700.6|696.6|24
1622643070000|2021-06-02 14:11:10|700.71|696.71|700.66|696.66|700.72|696.72|700.66|696.66|15
1622643080000|2021-06-02 14:11:20|700.67|696.67|701.15|697.15|701.18|697.18|700.66|696.66|34
1622643090000|2021-06-02 14:11:30|701.14|697.14|701.16|697.16|701.16|697.16|701.14|697.14|13
1622643100000|2021-06-02 14:11:40|701.17|697.17|701.09|697.09|701.19|697.19|701.01|697.01|20
1622643110000|2021-06-02 14:11:50|701.02|697.02|701.06|697.06|701.1|697.1|701.01|697.01|23
1622643120000|2021-06-02 14:12:00|701.05|697.05|700.75|696.75|701.06|697.06|700.6|696.6|28
1622643130000|2021-06-02 14:12:10|700.74|696.74|700.63|696.63|700.74|696.74|700.63|696.63|20
1622643140000|2021-06-02 14:12:20|700.62|696.62|700.71|696.71|700.83|696.83|700.62|696.62|20
1622643150000|2021-06-02 14:12:30|700.68|696.68|700.73|696.73|700.73|696.73|700.52|696.52|21
1622643160000|2021-06-02 14:12:40|700.85|696.85|700.93|696.93|700.97|696.97|700.85|696.85|19
1622643170000|2021-06-02 14:12:50|700.92|696.92|700.97|696.97|700.97|696.97|700.89|696.89|18
1622643180000|2021-06-02 14:13:00|700.95|696.95|700.94|696.94|700.95|696.95|700.93|696.93|11
1622643190000|2021-06-02 14:13:10|700.92|696.92|700.95|696.95|700.95|696.95|700.92|696.92|19
1622643200000|2021-06-02 14:13:20|700.89|696.89|700.91|696.91|700.99|696.99|700.89|696.89|23
1622643210000|2021-06-02 14:13:30|700.93|696.93|700.93|696.93|700.93|696.93|700.87|696.87|14
1622643220000|2021-06-02 14:13:40|700.95|696.95|700.86|696.86|701|697|700.85|696.85|26
1622643230000|2021-06-02 14:13:50|700.89|696.89|700.82|696.82|700.93|696.93|700.82|696.82|19
1622643240000|2021-06-02 14:14:00|700.81|696.81|700.7|696.7|700.81|696.81|700.58|696.58|30
1622643250000|2021-06-02 14:14:10|700.71|696.71|700.8|696.8|700.8|696.8|700.7|696.7|21
1622643260000|2021-06-02 14:14:20|700.81|696.81|700.79|696.79|700.83|696.83|700.75|696.75|23
1622643270000|2021-06-02 14:14:30|700.8|696.8|700.97|696.97|701.05|697.05|700.79|696.79|22
1622643280000|2021-06-02 14:14:40|700.95|696.95|700.83|696.83|700.99|696.99|700.81|696.81|22
1622643290000|2021-06-02 14:14:50|700.84|696.84|700.99|696.99|701.05|697.05|700.84|696.84|23
1622643300000|2021-06-02 14:15:00|700.98|696.98|700.7|696.7|701.02|697.02|700.7|696.7|21
1622643310000|2021-06-02 14:15:10|700.69|696.69|700.49|696.49|700.82|696.82|700.49|696.49|29
1622643320000|2021-06-02 14:15:20|700.5|696.5|700.61|696.61|700.61|696.61|700.42|696.42|20
1622643330000|2021-06-02 14:15:30|700.63|696.63|701.35|697.35|701.36|697.36|700.59|696.59|25
1622643340000|2021-06-02 14:15:40|701.19|697.19|702.23|698.23|702.36|698.36|701.19|697.19|35
1622643350000|2021-06-02 14:15:50|702.26|698.26|702.01|698.01|702.8|698.8|701.99|697.99|31
1622643360000|2021-06-02 14:16:00|702.08|698.08|703.1|699.1|703.11|699.11|702.06|698.06|22
1622643370000|2021-06-02 14:16:10|703.08|699.08|703.51|699.51|703.54|699.54|703.08|699.08|23
1622643380000|2021-06-02 14:16:20|703.52|699.52|703.33|699.33|703.54|699.54|703.32|699.32|21
1622643390000|2021-06-02 14:16:30|703.31|699.31|703.46|699.46|703.5|699.5|703.3|699.3|19
1622643400000|2021-06-02 14:16:40|703.47|699.47|703.51|699.51|703.51|699.51|703.42|699.42|20
1622643410000|2021-06-02 14:16:50|703.5|699.5|703.51|699.51|703.51|699.51|703.33|699.33|25
1622643420000|2021-06-02 14:17:00|703.5|699.5|703.64|699.64|703.66|699.66|703.46|699.46|20
1622643430000|2021-06-02 14:17:10|703.65|699.65|703.77|699.77|703.78|699.78|703.62|699.62|24
1622643440000|2021-06-02 14:17:20|703.76|699.76|703.8|699.8|703.81|699.81|703.76|699.76|16
1622643450000|2021-06-02 14:17:30|703.82|699.82|703.69|699.69|703.82|699.82|703.69|699.69|19
1622643460000|2021-06-02 14:17:40|703.71|699.71|703.9|699.9|703.9|699.9|703.66|699.66|26
1622643470000|2021-06-02 14:17:50|703.88|699.88|703.91|699.91|703.95|699.95|703.81|699.81|11
1622643480000|2021-06-02 14:18:00|703.85|699.85|703.99|699.99|704.05|700.05|703.71|699.71|17
1622643490000|2021-06-02 14:18:10|704.02|700.02|704.05|700.05|704.09|700.09|703.99|699.99|12
1622643500000|2021-06-02 14:18:20|704.04|700.04|704.08|700.08|704.08|700.08|703.95|699.95|32
1622643510000|2021-06-02 14:18:30|704.12|700.12|705.18|701.18|705.18|701.18|704.12|700.12|32
1622643520000|2021-06-02 14:18:40|704.97|700.97|705.27|701.27|705.32|701.32|704.97|700.97|29
1622643530000|2021-06-02 14:18:50|705.21|701.21|705.31|701.31|705.37|701.37|705.19|701.19|25
1622643540000|2021-06-02 14:19:00|705.24|701.24|705.26|701.26|705.28|701.28|705.22|701.22|19
1622643550000|2021-06-02 14:19:10|705.25|701.25|705.17|701.17|705.25|701.25|704.81|700.81|31
1622643560000|2021-06-02 14:19:20|705.18|701.18|705.25|701.25|705.37|701.37|705.06|701.06|31
1622643570000|2021-06-02 14:19:30|705.26|701.26|705.45|701.45|705.45|701.45|705.19|701.19|27
1622643580000|2021-06-02 14:19:40|705.55|701.55|705.43|701.43|705.55|701.55|705.33|701.33|23
1622643590000|2021-06-02 14:19:50|705.42|701.42|705.2|701.2|705.42|701.42|705.15|701.15|24
1622643600000|2021-06-02 14:20:00|705.18|701.18|705.23|701.23|705.37|701.37|705.16|701.16|29
1622643610000|2021-06-02 14:20:10|705.24|701.24|704.73|700.73|705.24|701.24|704.66|700.66|24
1622643620000|2021-06-02 14:20:20|704.75|700.75|704.67|700.67|704.75|700.75|704.63|700.63|15
1622643630000|2021-06-02 14:20:30|704.65|700.65|704.76|700.76|704.82|700.82|704.47|700.47|31
1622643640000|2021-06-02 14:20:40|704.73|700.73|704.74|700.74|704.78|700.78|704.72|700.72|13
1622643650000|2021-06-02 14:20:50|704.73|700.73|704.86|700.86|704.86|700.86|704.73|700.73|16
1622643660000|2021-06-02 14:21:00|704.87|700.87|704.63|700.63|704.92|700.92|704.55|700.55|22
1622643670000|2021-06-02 14:21:10|704.61|700.61|704.65|700.65|704.67|700.67|704.38|700.38|27
1622643680000|2021-06-02 14:21:20|704.64|700.64|704.11|700.11|704.64|700.64|704.11|700.11|25
1622643690000|2021-06-02 14:21:30|704.14|700.14|703.86|699.86|704.18|700.18|703.85|699.85|12
1622643700000|2021-06-02 14:21:40|703.84|699.84|703.88|699.88|703.95|699.95|703.83|699.83|21
1622643710000|2021-06-02 14:21:50|703.87|699.87|703.86|699.86|703.98|699.98|703.86|699.86|17
1622643720000|2021-06-02 14:22:00|703.88|699.88|703.91|699.91|703.92|699.92|703.82|699.82|26
1622643730000|2021-06-02 14:22:10|703.92|699.92|704.07|700.07|704.14|700.14|703.92|699.92|31
1622643740000|2021-06-02 14:22:20|704.1|700.1|704.04|700.04|704.12|700.12|703.96|699.96|24
1622643750000|2021-06-02 14:22:30|704.02|700.02|704.02|700.02|704.05|700.05|703.98|699.98|18
1622643760000|2021-06-02 14:22:40|704.01|700.01|704|700|704.04|700.04|703.99|699.99|17
1622643770000|2021-06-02 14:22:50|704.06|700.06|704.34|700.34|704.48|700.48|704.06|700.06|20
1622643780000|2021-06-02 14:23:00|704.33|700.33|704.12|700.12|704.33|700.33|704.12|700.12|14
1622643790000|2021-06-02 14:23:10|704.14|700.14|704.2|700.2|704.27|700.27|704.14|700.14|23
1622643800000|2021-06-02 14:23:20|704.21|700.21|704.18|700.18|704.27|700.27|704.16|700.16|17
1622643810000|2021-06-02 14:23:30|704.17|700.17|703.93|699.93|704.17|700.17|703.68|699.68|28
1622643820000|2021-06-02 14:23:40|703.94|699.94|703.98|699.98|704.01|700.01|703.9|699.9|25
1622643830000|2021-06-02 14:23:50|703.99|699.99|703.95|699.95|704.01|700.01|703.93|699.93|19
1622643840000|2021-06-02 14:24:00|703.94|699.94|703.88|699.88|703.94|699.94|703.85|699.85|18
1622643850000|2021-06-02 14:24:10|703.9|699.9|703.95|699.95|704.01|700.01|703.9|699.9|26
1622643860000|2021-06-02 14:24:20|703.96|699.96|703.96|699.96|704.02|700.02|703.92|699.92|21
1622643870000|2021-06-02 14:24:30|703.97|699.97|704.15|700.15|704.15|700.15|703.89|699.89|24
1622643880000|2021-06-02 14:24:40|704.17|700.17|704.07|700.07|704.28|700.28|704.07|700.07|28
1622643890000|2021-06-02 14:24:50|704.05|700.05|704.1|700.1|704.14|700.14|704.05|700.05|21
1622643900000|2021-06-02 14:25:00|704.21|700.21|703.86|699.86|704.21|700.21|703.82|699.82|29
1622643910000|2021-06-02 14:25:10|703.9|699.9|703.97|699.97|703.97|699.97|703.82|699.82|19
1622643920000|2021-06-02 14:25:20|703.98|699.98|704.3|700.3|704.3|700.3|703.94|699.94|32
1622643930000|2021-06-02 14:25:30|704.31|700.31|704.67|700.67|704.81|700.81|704.31|700.31|30
1622643940000|2021-06-02 14:25:40|704.73|700.73|704.68|700.68|704.73|700.73|704.53|700.53|23
1622643950000|2021-06-02 14:25:50|704.59|700.59|704.54|700.54|704.64|700.64|704.53|700.53|17
1622643960000|2021-06-02 14:26:00|704.55|700.55|704.88|700.88|704.88|700.88|704.53|700.53|15
1622643970000|2021-06-02 14:26:10|704.89|700.89|705.42|701.42|705.42|701.42|704.89|700.89|25
1622643980000|2021-06-02 14:26:20|705.4|701.4|705.27|701.27|705.43|701.43|705.23|701.23|29
1622643990000|2021-06-02 14:26:30|705.28|701.28|705.25|701.25|705.3|701.3|705.21|701.21|21
1622644000000|2021-06-02 14:26:40|705.27|701.27|705.96|701.96|705.96|701.96|705.25|701.25|29
1622644010000|2021-06-02 14:26:50|705.89|701.89|705.6|701.6|706|702|705.54|701.54|29
1622644020000|2021-06-02 14:27:00|705.59|701.59|706.32|702.32|706.32|702.32|705.52|701.52|33
1622644030000|2021-06-02 14:27:10|706.33|702.33|706.31|702.31|706.56|702.56|706.28|702.28|25
1622644040000|2021-06-02 14:27:20|706.28|702.28|706.35|702.35|706.37|702.37|706.23|702.23|22
1622644050000|2021-06-02 14:27:30|706.45|702.45|706.4|702.4|706.52|702.52|706.37|702.37|24
1622644060000|2021-06-02 14:27:40|706.38|702.38|706.23|702.23|706.39|702.39|706.14|702.14|23
1622644070000|2021-06-02 14:27:50|706.24|702.24|706.26|702.26|706.28|702.28|706.2|702.2|24
1622644080000|2021-06-02 14:28:00|706.27|702.27|706.4|702.4|706.56|702.56|706.26|702.26|29
1622644090000|2021-06-02 14:28:10|706.42|702.42|706.36|702.36|706.47|702.47|706.34|702.34|36
1622644100000|2021-06-02 14:28:20|706.37|702.37|706.02|702.02|706.37|702.37|706.02|702.02|26
1622644110000|2021-06-02 14:28:30|706.01|702.01|705.9|701.9|706.06|702.06|705.87|701.87|22
1622644120000|2021-06-02 14:28:40|705.88|701.88|706.41|702.41|706.42|702.42|705.86|701.86|29
1622644130000|2021-06-02 14:28:50|706.42|702.42|706.6|702.6|706.74|702.74|706.35|702.35|27
1622644140000|2021-06-02 14:29:00|706.56|702.56|706.83|702.83|707.03|703.03|706.45|702.45|32
1622644150000|2021-06-02 14:29:10|706.88|702.88|707.11|703.11|707.28|703.28|706.85|702.85|32
1622644160000|2021-06-02 14:29:20|707.1|703.1|707.47|703.47|707.47|703.47|707.1|703.1|6
1622644170000|2021-06-02 14:29:30|707.46|703.46|707.4|703.4|707.46|703.46|707.38|703.38|15
1622644180000|2021-06-02 14:29:40|707.39|703.39|707.4|703.4|707.41|703.41|707.34|703.34|16
1622644190000|2021-06-02 14:29:50|707.41|703.41|707.37|703.37|707.42|703.42|707.37|703.37|18
1622644200000|2021-06-02 14:30:00|707.38|703.38|707.43|703.43|707.48|703.48|707.37|703.37|26
1622644210000|2021-06-02 14:30:10|707.47|703.47|707.04|703.04|707.48|703.48|707.04|703.04|21
1622644220000|2021-06-02 14:30:20|706.96|702.96|706.61|702.61|706.96|702.96|706.6|702.6|33
1622644230000|2021-06-02 14:30:30|706.71|702.71|706.56|702.56|706.74|702.74|706.42|702.42|26
1622644240000|2021-06-02 14:30:40|706.64|702.64|707.16|703.16|707.16|703.16|706.64|702.64|25
1622644250000|2021-06-02 14:30:50|707.1|703.1|707.34|703.34|707.36|703.36|707.1|703.1|22
1622644260000|2021-06-02 14:31:00|707.35|703.35|707.38|703.38|707.41|703.41|707.31|703.31|20
1622644270000|2021-06-02 14:31:10|707.39|703.39|707.42|703.42|707.58|703.58|707.38|703.38|20
1622644280000|2021-06-02 14:31:20|707.46|703.46|707.21|703.21|707.46|703.46|707.14|703.14|35
1622644290000|2021-06-02 14:31:30|707.22|703.22|707.53|703.53|707.66|703.66|707.22|703.22|24
1622644300000|2021-06-02 14:31:40|707.52|703.52|707.47|703.47|707.61|703.61|707.44|703.44|29
1622644310000|2021-06-02 14:31:50|707.45|703.45|707.41|703.41|707.56|703.56|707.33|703.33|23
1622644320000|2021-06-02 14:32:00|707.36|703.36|707.45|703.45|707.55|703.55|707.33|703.33|26
1622644330000|2021-06-02 14:32:10|707.44|703.44|707.12|703.12|707.63|703.63|707.12|703.12|23
1622644340000|2021-06-02 14:32:20|707.1|703.1|707.04|703.04|707.16|703.16|706.97|702.97|23
1622644350000|2021-06-02 14:32:30|707.03|703.03|706.39|702.39|707.11|703.11|706.39|702.39|22
1622644360000|2021-06-02 14:32:40|706.43|702.43|706.09|702.09|706.43|702.43|706.08|702.08|22
1622644370000|2021-06-02 14:32:50|706.1|702.1|706.07|702.07|706.12|702.12|706.07|702.07|19
1622644380000|2021-06-02 14:33:00|706.06|702.06|706.08|702.08|706.12|702.12|706.02|702.02|23
1622644390000|2021-06-02 14:33:10|706.1|702.1|706.26|702.26|706.35|702.35|706.1|702.1|24
1622644400000|2021-06-02 14:33:20|706.25|702.25|706.65|702.65|706.72|702.72|706.25|702.25|30
1622644410000|2021-06-02 14:33:30|706.67|702.67|706.78|702.78|706.83|702.83|706.66|702.66|21
1622644420000|2021-06-02 14:33:40|706.82|702.82|706.72|702.72|706.83|702.83|706.7|702.7|27
1622644430000|2021-06-02 14:33:50|706.71|702.71|706.71|702.71|706.77|702.77|706.69|702.69|22
1622644440000|2021-06-02 14:34:00|706.67|702.67|706.66|702.66|706.71|702.71|706.63|702.63|20
1622644450000|2021-06-02 14:34:10|706.68|702.68|706.35|702.35|706.7|702.7|706.27|702.27|27
1622644460000|2021-06-02 14:34:20|706.36|702.36|706.49|702.49|706.49|702.49|706.35|702.35|25
1622644470000|2021-06-02 14:34:30|706.51|702.51|706.5|702.5|706.62|702.62|706.48|702.48|26
1622644480000|2021-06-02 14:34:40|706.49|702.49|706.48|702.48|706.54|702.54|706.47|702.47|22
1622644490000|2021-06-02 14:34:50|706.5|702.5|706.52|702.52|706.57|702.57|706.5|702.5|20
1622644500000|2021-06-02 14:35:00|706.51|702.51|706.49|702.49|706.66|702.66|706.49|702.49|26
1622644510000|2021-06-02 14:35:10|706.5|702.5|706.65|702.65|706.65|702.65|706.44|702.44|29
1622644520000|2021-06-02 14:35:20|706.68|702.68|706.7|702.7|706.95|702.95|706.68|702.68|29
1622644530000|2021-06-02 14:35:30|706.76|702.76|706.79|702.79|706.79|702.79|706.65|702.65|18
1622644540000|2021-06-02 14:35:40|706.78|702.78|706.79|702.79|706.82|702.82|706.74|702.74|21
1622644550000|2021-06-02 14:35:50|706.8|702.8|706.79|702.79|706.82|702.82|706.77|702.77|12
1622644560000|2021-06-02 14:36:00|706.78|702.78|706.91|702.91|706.91|702.91|706.78|702.78|13
1622644570000|2021-06-02 14:36:10|706.9|702.9|706.79|702.79|706.9|702.9|706.7|702.7|23
1622644580000|2021-06-02 14:36:20|706.8|702.8|706.71|702.71|706.82|702.82|706.64|702.64|30
1622644590000|2021-06-02 14:36:30|706.73|702.73|706.87|702.87|706.89|702.89|706.65|702.65|23
1622644600000|2021-06-02 14:36:40|706.9|702.9|706.9|702.9|706.92|702.92|706.84|702.84|19
1622644610000|2021-06-02 14:36:50|706.91|702.91|706.95|702.95|706.97|702.97|706.87|702.87|23
1622644620000|2021-06-02 14:37:00|706.96|702.96|707.05|703.05|707.05|703.05|706.92|702.92|24
1622644630000|2021-06-02 14:37:10|707.06|703.06|707.33|703.33|707.52|703.52|707.06|703.06|26
1622644640000|2021-06-02 14:37:20|707.31|703.31|707.68|703.68|707.69|703.69|707.31|703.31|34
1622644650000|2021-06-02 14:37:30|707.69|703.69|708.51|704.51|708.51|704.51|707.69|703.69|25
1622644660000|2021-06-02 14:37:40|708.5|704.5|707.97|703.97|708.54|704.54|707.89|703.89|31
1622644670000|2021-06-02 14:37:50|707.9|703.9|707.63|703.63|707.98|703.98|707.6|703.6|31
1622644680000|2021-06-02 14:38:00|707.64|703.64|707.29|703.29|707.64|703.64|707.24|703.24|28
1622644690000|2021-06-02 14:38:10|707.3|703.3|705.94|701.94|707.3|703.3|705.68|701.68|32
1622644700000|2021-06-02 14:38:20|705.93|701.93|706.6|702.6|707.05|703.05|705.92|701.92|31
1622644710000|2021-06-02 14:38:30|706.61|702.61|706.14|702.14|706.61|702.61|706.02|702.02|27
1622644720000|2021-06-02 14:38:40|706.13|702.13|706.14|702.14|706.17|702.17|706.13|702.13|10
1622644730000|2021-06-02 14:38:50|706.12|702.12|705.94|701.94|706.15|702.15|705.89|701.89|30
1622644740000|2021-06-02 14:39:00|705.96|701.96|705.79|701.79|705.98|701.98|705.79|701.79|25
1622644750000|2021-06-02 14:39:10|705.78|701.78|705.9|701.9|705.95|701.95|705.73|701.73|33
1622644760000|2021-06-02 14:39:20|705.91|701.91|706.6|702.6|706.91|702.91|705.85|701.85|32
1622644770000|2021-06-02 14:39:30|706.59|702.59|706.63|702.63|706.63|702.63|706.48|702.48|28
1622644780000|2021-06-02 14:39:40|706.64|702.64|707.14|703.14|707.14|703.14|706.63|702.63|27
1622644790000|2021-06-02 14:39:50|707.13|703.13|706.93|702.93|707.13|703.13|706.92|702.92|27
1622644800000|2021-06-02 14:40:00|706.92|702.92|706.87|702.87|706.96|702.96|706.87|702.87|21
1622644810000|2021-06-02 14:40:10|706.97|702.97|706.88|702.88|706.98|702.98|706.83|702.83|24
1622644820000|2021-06-02 14:40:20|706.87|702.87|707.04|703.04|707.05|703.05|706.86|702.86|24
1622644830000|2021-06-02 14:40:30|707.05|703.05|706.6|702.6|707.05|703.05|706.6|702.6|30
1622644840000|2021-06-02 14:40:40|706.57|702.57|706.43|702.43|706.65|702.65|706.43|702.43|27
1622644850000|2021-06-02 14:40:50|706.45|702.45|706.12|702.12|706.52|702.52|706.12|702.12|24
1622644860000|2021-06-02 14:41:00|706.11|702.11|706.16|702.16|706.19|702.19|706.07|702.07|14
1622644870000|2021-06-02 14:41:10|706.15|702.15|706.69|702.69|706.89|702.89|706.13|702.13|31
1622644880000|2021-06-02 14:41:20|706.86|702.86|706.55|702.55|706.86|702.86|706.55|702.55|32
1622644890000|2021-06-02 14:41:30|706.56|702.56|707.33|703.33|707.33|703.33|706.44|702.44|30
1622644900000|2021-06-02 14:41:40|707.32|703.32|706.9|702.9|707.32|703.32|706.9|702.9|26
1622644910000|2021-06-02 14:41:50|706.87|702.87|707.08|703.08|707.08|703.08|706.87|702.87|32
1622644920000|2021-06-02 14:42:00|707.09|703.09|706.91|702.91|707.09|703.09|706.91|702.91|32
1622644930000|2021-06-02 14:42:10|706.9|702.9|706.65|702.65|706.9|702.9|706.57|702.57|22
1622644940000|2021-06-02 14:42:20|706.6|702.6|706.67|702.67|706.78|702.78|706.6|702.6|21
1622644950000|2021-06-02 14:42:30|706.72|702.72|706.67|702.67|706.83|702.83|706.66|702.66|29
1622644960000|2021-06-02 14:42:40|706.72|702.72|706.82|702.82|706.87|702.87|706.68|702.68|28
1622644970000|2021-06-02 14:42:50|706.83|702.83|706.87|702.87|707|703|706.72|702.72|29
1622644980000|2021-06-02 14:43:00|706.86|702.86|706.97|702.97|707.1|703.1|706.86|702.86|18
1622644990000|2021-06-02 14:43:10|706.95|702.95|707.07|703.07|707.07|703.07|706.89|702.89|28
1622645000000|2021-06-02 14:43:20|707.08|703.08|706.91|702.91|707.13|703.13|706.91|702.91|10
1622645010000|2021-06-02 14:43:30|706.93|702.93|706.93|702.93|706.97|702.97|706.93|702.93|4
1622645020000|2021-06-02 14:43:40|706.92|702.92|706.97|702.97|706.97|702.97|706.88|702.88|13
1622645030000|2021-06-02 14:43:50|706.95|702.95|707.04|703.04|707.04|703.04|706.9|702.9|17
1622645040000|2021-06-02 14:44:00|706.9|702.9|706.93|702.93|706.93|702.93|706.87|702.87|17
1622645050000|2021-06-02 14:44:10|706.88|702.88|707.03|703.03|707.03|703.03|706.75|702.75|14
1622645060000|2021-06-02 14:44:20|707.04|703.04|707.03|703.03|707.06|703.06|707|703|20
1622645070000|2021-06-02 14:44:30|707.02|703.02|706.8|702.8|707.02|703.02|706.71|702.71|23
1622645080000|2021-06-02 14:44:40|706.79|702.79|706.85|702.85|706.85|702.85|706.77|702.77|22
1622645090000|2021-06-02 14:44:50|706.8|702.8|706.82|702.82|706.93|702.93|706.8|702.8|25
1622645100000|2021-06-02 14:45:00|706.85|702.85|707.08|703.08|707.11|703.11|706.8|702.8|23
1622645110000|2021-06-02 14:45:10|707.09|703.09|706.99|702.99|707.09|703.09|706.97|702.97|11
1622645120000|2021-06-02 14:45:20|706.98|702.98|707.05|703.05|707.13|703.13|706.98|702.98|21
1622645130000|2021-06-02 14:45:30|707.03|703.03|706.92|702.92|707.03|703.03|706.88|702.88|18
1622645140000|2021-06-02 14:45:40|706.93|702.93|706.81|702.81|706.94|702.94|706.74|702.74|22
1622645150000|2021-06-02 14:45:50|706.8|702.8|706.78|702.78|706.85|702.85|706.76|702.76|20
1622645160000|2021-06-02 14:46:00|706.75|702.75|706.54|702.54|706.79|702.79|706.54|702.54|21
1622645170000|2021-06-02 14:46:10|706.53|702.53|706.07|702.07|706.53|702.53|706.05|702.05|29
1622645180000|2021-06-02 14:46:20|706.08|702.08|706.05|702.05|706.13|702.13|706.04|702.04|18
1622645190000|2021-06-02 14:46:30|706.09|702.09|706.02|702.02|706.11|702.11|706.02|702.02|20
1622645200000|2021-06-02 14:46:40|706.01|702.01|706.17|702.17|706.17|702.17|706.01|702.01|15
1622645210000|2021-06-02 14:46:50|706.18|702.18|706.14|702.14|706.29|702.29|706.13|702.13|23
1622645220000|2021-06-02 14:47:00|706.15|702.15|706.1|702.1|706.17|702.17|706.04|702.04|25
1622645230000|2021-06-02 14:47:10|706.05|702.05|705.75|701.75|706.09|702.09|705.68|701.68|29
1622645240000|2021-06-02 14:47:20|705.61|701.61|705.57|701.57|705.71|701.71|705.55|701.55|25
1622645250000|2021-06-02 14:47:30|705.56|701.56|705.55|701.55|705.58|701.58|705.53|701.53|14
1622645260000|2021-06-02 14:47:40|705.56|701.56|705.57|701.57|705.58|701.58|705.53|701.53|11
1622645270000|2021-06-02 14:47:50|705.54|701.54|705.23|701.23|705.54|701.54|705.17|701.17|21
1622645280000|2021-06-02 14:48:00|705.22|701.22|705|701|705.22|701.22|705|701|29
1622645290000|2021-06-02 14:48:10|704.87|700.87|704.65|700.65|704.91|700.91|704.64|700.64|20
1622645300000|2021-06-02 14:48:20|704.64|700.64|704.43|700.43|704.64|700.64|704.42|700.42|13
1622645310000|2021-06-02 14:48:30|704.44|700.44|704.63|700.63|704.67|700.67|704.44|700.44|31
1622645320000|2021-06-02 14:48:40|704.64|700.64|704.69|700.69|704.79|700.79|704.64|700.64|28
1622645330000|2021-06-02 14:48:50|704.7|700.7|704.37|700.37|704.7|700.7|704.3|700.3|25
1622645340000|2021-06-02 14:49:00|704.36|700.36|704.07|700.07|704.43|700.43|704.07|700.07|13
1622645350000|2021-06-02 14:49:10|704.06|700.06|703.37|699.37|704.09|700.09|703.26|699.26|31
1622645360000|2021-06-02 14:49:20|703.36|699.36|703.42|699.42|703.42|699.42|703.27|699.27|25
1622645370000|2021-06-02 14:49:30|703.43|699.43|703.34|699.34|703.43|699.43|703.28|699.28|28
1622645380000|2021-06-02 14:49:40|703.42|699.42|703.13|699.13|703.42|699.42|703.11|699.11|25
1622645390000|2021-06-02 14:49:50|703.12|699.12|703.04|699.04|703.14|699.14|703.01|699.01|23
1622645400000|2021-06-02 14:50:00|703.03|699.03|702.98|698.98|703.04|699.04|702.97|698.97|25
1622645410000|2021-06-02 14:50:10|702.97|698.97|703.44|699.44|703.44|699.44|702.97|698.97|23
1622645420000|2021-06-02 14:50:20|703.46|699.46|703.22|699.22|703.5|699.5|703.19|699.19|25
1622645430000|2021-06-02 14:50:30|703.21|699.21|703.29|699.29|703.33|699.33|703.04|699.04|30
1622645440000|2021-06-02 14:50:40|703.3|699.3|703.21|699.21|703.3|699.3|703.2|699.2|24
1622645450000|2021-06-02 14:50:50|703.23|699.23|704.09|700.09|704.13|700.13|703.19|699.19|27
1622645460000|2021-06-02 14:51:00|704.13|700.13|704.7|700.7|704.7|700.7|704.1|700.1|26
1622645470000|2021-06-02 14:51:10|704.6|700.6|704.61|700.61|705.03|701.03|704.59|700.59|31
1622645480000|2021-06-02 14:51:20|704.56|700.56|704.53|700.53|704.59|700.59|704.39|700.39|26
1622645490000|2021-06-02 14:51:30|704.51|700.51|704.13|700.13|704.51|700.51|704.13|700.13|30
1622645500000|2021-06-02 14:51:40|704.11|700.11|704.06|700.06|704.13|700.13|704.03|700.03|27
1622645510000|2021-06-02 14:51:50|704.07|700.07|704|700|704.08|700.08|704|700|22
1622645520000|2021-06-02 14:52:00|703.98|699.98|703.97|699.97|704|700|703.89|699.89|21
1622645530000|2021-06-02 14:52:10|703.99|699.99|703.72|699.72|704.03|700.03|703.69|699.69|25
1622645540000|2021-06-02 14:52:20|703.73|699.73|703.93|699.93|704.06|700.06|703.73|699.73|30
1622645550000|2021-06-02 14:52:30|703.96|699.96|704.29|700.29|704.3|700.3|703.91|699.91|24
1622645560000|2021-06-02 14:52:40|704.3|700.3|704.25|700.25|704.3|700.3|704|700|21
1622645570000|2021-06-02 14:52:50|704.26|700.26|704.26|700.26|704.27|700.27|704.12|700.12|16
1622645580000|2021-06-02 14:53:00|704.22|700.22|704.45|700.45|704.46|700.46|704.17|700.17|18
1622645590000|2021-06-02 14:53:10|704.43|700.43|704.83|700.83|704.83|700.83|704.43|700.43|20
1622645600000|2021-06-02 14:53:20|704.84|700.84|704.64|700.64|704.92|700.92|704.61|700.61|24
1622645610000|2021-06-02 14:53:30|704.63|700.63|704.69|700.69|704.69|700.69|704.63|700.63|13
1622645620000|2021-06-02 14:53:40|704.68|700.68|704.83|700.83|704.86|700.86|704.68|700.68|11
1622645630000|2021-06-02 14:53:50|704.84|700.84|705.4|701.4|705.41|701.41|704.77|700.77|25
1622645640000|2021-06-02 14:54:00|705.43|701.43|705.7|701.7|705.7|701.7|705.41|701.41|15
1622645650000|2021-06-02 14:54:10|705.71|701.71|705.71|701.71|705.85|701.85|705.7|701.7|24
1622645660000|2021-06-02 14:54:20|705.7|701.7|705.7|701.7|705.71|701.71|705.68|701.68|11
1622645670000|2021-06-02 14:54:30|705.71|701.71|705.71|701.71|705.75|701.75|705.59|701.59|24
1622645680000|2021-06-02 14:54:40|705.68|701.68|704.93|700.93|705.72|701.72|704.93|700.93|23
1622645690000|2021-06-02 14:54:50|704.95|700.95|705.19|701.19|705.19|701.19|704.93|700.93|17
1622645700000|2021-06-02 14:55:00|705.2|701.2|705.1|701.1|705.23|701.23|705.06|701.06|27
1622645710000|2021-06-02 14:55:10|705.12|701.12|705.06|701.06|705.14|701.14|704.91|700.91|25
1622645720000|2021-06-02 14:55:20|705.11|701.11|705.58|701.58|705.59|701.59|705.1|701.1|28
1622645730000|2021-06-02 14:55:30|705.62|701.62|705.63|701.63|705.63|701.63|705.53|701.53|25
1622645740000|2021-06-02 14:55:40|705.61|701.61|705.82|701.82|705.86|701.86|705.61|701.61|18
1622645750000|2021-06-02 14:55:50|705.78|701.78|705.81|701.81|705.83|701.83|705.78|701.78|15
1622645760000|2021-06-02 14:56:00|706.04|702.04|706|702|706.04|702.04|705.93|701.93|22
1622645770000|2021-06-02 14:56:10|705.99|701.99|706|702|706.02|702.02|705.95|701.95|17
1622645780000|2021-06-02 14:56:20|705.99|701.99|706.01|702.01|706.02|702.02|705.98|701.98|13
1622645790000|2021-06-02 14:56:30|706.02|702.02|705.84|701.84|706.02|702.02|705.84|701.84|24
1622645800000|2021-06-02 14:56:40|705.81|701.81|705.38|701.38|705.81|701.81|705.37|701.37|23
1622645810000|2021-06-02 14:56:50|705.26|701.26|705.33|701.33|705.39|701.39|705.16|701.16|19
1622645820000|2021-06-02 14:57:00|705.36|701.36|705.33|701.33|705.37|701.37|705.27|701.27|25
1622645830000|2021-06-02 14:57:10|705.32|701.32|705.38|701.38|705.39|701.39|705.32|701.32|11
1622645840000|2021-06-02 14:57:20|705.37|701.37|705.37|701.37|705.4|701.4|705.35|701.35|22
1622645850000|2021-06-02 14:57:30|705.45|701.45|705.34|701.34|705.45|701.45|705.3|701.3|19
1622645860000|2021-06-02 14:57:40|705.29|701.29|705.35|701.35|705.38|701.38|705.29|701.29|24
1622645870000|2021-06-02 14:57:50|705.31|701.31|705.34|701.34|705.34|701.34|705.29|701.29|21
1622645880000|2021-06-02 14:58:00|705.33|701.33|704.9|700.9|705.33|701.33|704.88|700.88|24
1622645890000|2021-06-02 14:58:10|704.93|700.93|704.85|700.85|704.95|700.95|704.83|700.83|10
1622645900000|2021-06-02 14:58:20|704.86|700.86|704.81|700.81|704.86|700.86|704.8|700.8|15
1622645910000|2021-06-02 14:58:30|704.82|700.82|704.74|700.74|704.84|700.84|704.73|700.73|23
1622645920000|2021-06-02 14:58:40|704.75|700.75|704.76|700.76|704.76|700.76|704.74|700.74|11
1622645930000|2021-06-02 14:58:50|704.74|700.74|704.73|700.73|704.81|700.81|704.72|700.72|16
1622645940000|2021-06-02 14:59:00|704.72|700.72|704.72|700.72|704.79|700.79|704.68|700.68|23
1622645950000|2021-06-02 14:59:10|704.7|700.7|704.45|700.45|704.74|700.74|704.45|700.45|28
1622645960000|2021-06-02 14:59:20|704.44|700.44|704.57|700.57|704.66|700.66|704.42|700.42|22
1622645970000|2021-06-02 14:59:30|704.55|700.55|704.58|700.58|704.64|700.64|704.55|700.55|24
1622645980000|2021-06-02 14:59:40|704.59|700.59|704.44|700.44|704.63|700.63|704.44|700.44|21
1622645990000|2021-06-02 14:59:50|704.43|700.43|704.6|700.6|704.64|700.64|704.38|700.38|27
1622646000000|2021-06-02 15:00:00|704.61|700.61|705.26|701.26|705.26|701.26|704.6|700.6|23
1622646010000|2021-06-02 15:00:10|705.33|701.33|705.39|701.39|705.45|701.45|705.33|701.33|13
1622646020000|2021-06-02 15:00:20|705.37|701.37|705.59|701.59|705.63|701.63|705.37|701.37|22
1622646030000|2021-06-02 15:00:30|705.6|701.6|705.78|701.78|705.78|701.78|705.6|701.6|26
1622646040000|2021-06-02 15:00:40|705.77|701.77|705.75|701.75|705.79|701.79|705.75|701.75|12
1622646050000|2021-06-02 15:00:50|705.77|701.77|705.53|701.53|705.77|701.77|705.52|701.52|25
1622646060000|2021-06-02 15:01:00|705.52|701.52|705.56|701.56|705.61|701.61|705.52|701.52|18
1622646070000|2021-06-02 15:01:10|705.55|701.55|705.12|701.12|705.57|701.57|705.06|701.06|27
1622646080000|2021-06-02 15:01:20|705.13|701.13|705.48|701.48|705.48|701.48|704.93|700.93|26
1622646090000|2021-06-02 15:01:30|705.51|701.51|705.57|701.57|705.63|701.63|705.5|701.5|19
1622646100000|2021-06-02 15:01:40|705.58|701.58|705.67|701.67|705.71|701.71|705.56|701.56|17
1622646110000|2021-06-02 15:01:50|705.87|701.87|705.78|701.78|705.87|701.87|705.68|701.68|24
1622646120000|2021-06-02 15:02:00|705.77|701.77|706|702|706.08|702.08|705.77|701.77|19
1622646130000|2021-06-02 15:02:10|706.01|702.01|706.05|702.05|706.09|702.09|706|702|7
1622646140000|2021-06-02 15:02:20|706.04|702.04|706.18|702.18|706.2|702.2|706.04|702.04|14
1622646150000|2021-06-02 15:02:30|706.19|702.19|706.21|702.21|706.22|702.22|706.19|702.19|14
1622646160000|2021-06-02 15:02:40|706.2|702.2|706.25|702.25|706.25|702.25|706.18|702.18|11
1622646170000|2021-06-02 15:02:50|706.26|702.26|706.1|702.1|706.3|702.3|706.1|702.1|20
1622646180000|2021-06-02 15:03:00|706.09|702.09|706.58|702.58|706.58|702.58|706.09|702.09|24
1622646190000|2021-06-02 15:03:10|706.6|702.6|706.69|702.69|706.69|702.69|706.59|702.59|11
1622646200000|2021-06-02 15:03:20|706.68|702.68|706.8|702.8|706.8|702.8|706.68|702.68|15
1622646210000|2021-06-02 15:03:30|706.84|702.84|707.02|703.02|707.05|703.05|706.84|702.84|23
1622646220000|2021-06-02 15:03:40|707.01|703.01|707.17|703.17|707.18|703.18|707.01|703.01|17
1622646230000|2021-06-02 15:03:50|707.16|703.16|707.15|703.15|707.17|703.17|707.07|703.07|29
1622646240000|2021-06-02 15:04:00|707.16|703.16|707.28|703.28|707.28|703.28|707.12|703.12|20
1622646250000|2021-06-02 15:04:10|707.26|703.26|707.84|703.84|707.84|703.84|707.26|703.26|23
1622646260000|2021-06-02 15:04:20|707.83|703.83|708.14|704.14|708.14|704.14|707.83|703.83|24
1622646270000|2021-06-02 15:04:30|708.15|704.15|707.87|703.87|708.15|704.15|707.87|703.87|20
1622646280000|2021-06-02 15:04:40|707.92|703.92|707.81|703.81|707.92|703.92|707.79|703.79|25
1622646290000|2021-06-02 15:04:50|707.75|703.75|707.58|703.58|707.75|703.75|707.35|703.35|25
1622646300000|2021-06-02 15:05:00|707.55|703.55|707.53|703.53|707.59|703.59|707.46|703.46|26
1622646310000|2021-06-02 15:05:10|707.57|703.57|707.58|703.58|707.62|703.62|707.55|703.55|20
1622646320000|2021-06-02 15:05:20|707.57|703.57|707.66|703.66|707.66|703.66|707.54|703.54|21
1622646330000|2021-06-02 15:05:30|707.6|703.6|707.53|703.53|707.64|703.64|707.52|703.52|20
1622646340000|2021-06-02 15:05:40|707.54|703.54|707.4|703.4|707.57|703.57|707.38|703.38|21
1622646350000|2021-06-02 15:05:50|707.39|703.39|707.44|703.44|707.48|703.48|707.39|703.39|22
1622646360000|2021-06-02 15:06:00|707.43|703.43|707.87|703.87|707.99|703.99|707.39|703.39|26
1622646370000|2021-06-02 15:06:10|707.88|703.88|708.02|704.02|708.05|704.05|707.88|703.88|22
1622646380000|2021-06-02 15:06:20|708.01|704.01|708.04|704.04|708.04|704.04|707.96|703.96|20
1622646390000|2021-06-02 15:06:30|708.03|704.03|708.1|704.1|708.12|704.12|708.02|704.02|14
1622646400000|2021-06-02 15:06:40|708.09|704.09|708.09|704.09|708.11|704.11|708.07|704.07|18
1622646410000|2021-06-02 15:06:50|708.11|704.11|708.1|704.1|708.11|704.11|708.08|704.08|21
1622646420000|2021-06-02 15:07:00|708.09|704.09|708.3|704.3|708.3|704.3|708.07|704.07|20
1622646430000|2021-06-02 15:07:10|708.31|704.31|708.32|704.32|708.32|704.32|708.28|704.28|12
1622646440000|2021-06-02 15:07:20|708.31|704.31|708.58|704.58|708.58|704.58|708.23|704.23|16
1622646450000|2021-06-02 15:07:30|708.5|704.5|709.36|705.36|709.46|705.46|708.5|704.5|26
1622646460000|2021-06-02 15:07:40|709.37|705.37|709.49|705.49|709.54|705.54|709.37|705.37|14
1622646470000|2021-06-02 15:07:50|709.5|705.5|710.04|706.04|710.04|706.04|709.29|705.29|16
1622646480000|2021-06-02 15:08:00|710.06|706.06|710.86|706.86|710.88|706.88|710.03|706.03|16
1622646490000|2021-06-02 15:08:10|710.88|706.88|711.43|707.43|711.49|707.49|710.88|706.88|27
1622646500000|2021-06-02 15:08:20|711.36|707.36|711.31|707.31|711.39|707.39|711.22|707.22|29
1622646510000|2021-06-02 15:08:30|711.34|707.34|711.35|707.35|711.36|707.36|711.29|707.29|23
1622646520000|2021-06-02 15:08:40|711.36|707.36|711.57|707.57|711.57|707.57|711.32|707.32|20
1622646530000|2021-06-02 15:08:50|711.58|707.58|711.91|707.91|711.91|707.91|711.58|707.58|23
1622646540000|2021-06-02 15:09:00|711.9|707.9|712.15|708.15|712.22|708.22|711.9|707.9|25
1622646550000|2021-06-02 15:09:10|712.14|708.14|712.5|708.5|712.51|708.51|712.14|708.14|23
1622646560000|2021-06-02 15:09:20|712.68|708.68|712.98|708.98|712.98|708.98|712.58|708.58|16
1622646570000|2021-06-02 15:09:30|712.96|708.96|713.27|709.27|713.38|709.38|712.96|708.96|22
1622646580000|2021-06-02 15:09:40|713.34|709.34|713.28|709.28|713.4|709.4|713.28|709.28|18
1622646590000|2021-06-02 15:09:50|713.29|709.29|713.32|709.32|713.4|709.4|713.27|709.27|20
1622646600000|2021-06-02 15:10:00|713.31|709.31|713.36|709.36|713.42|709.42|713.24|709.24|30
1622646610000|2021-06-02 15:10:10|713.37|709.37|713.69|709.69|713.82|709.82|713.3|709.3|19
1622646620000|2021-06-02 15:10:20|713.41|709.41|714.13|710.13|714.13|710.13|713.4|709.4|11
1622646630000|2021-06-02 15:10:30|714.14|710.14|714.17|710.17|714.17|710.17|714.12|710.12|6
1622646640000|2021-06-02 15:10:40|714.18|710.18|714.34|710.34|714.34|710.34|714.17|710.17|14
1622646650000|2021-06-02 15:10:50|714.32|710.32|714.32|710.32|714.35|710.35|714.29|710.29|20
1622646660000|2021-06-02 15:11:00|714.31|710.31|714.38|710.38|714.39|710.39|714.3|710.3|15
1622646670000|2021-06-02 15:11:10|714.37|710.37|715.56|711.56|715.56|711.56|714.37|710.37|19
1622646680000|2021-06-02 15:11:20|715.57|711.57|716.25|712.25|716.32|712.32|715.12|711.12|20
1622646690000|2021-06-02 15:11:30|716.08|712.08|716.58|712.58|716.6|712.6|715.49|711.49|13
1622646700000|2021-06-02 15:11:40|716.6|712.6|716.73|712.73|716.73|712.73|716.5|712.5|15
1622646710000|2021-06-02 15:11:50|716.8|712.8|716.72|712.72|717.1|713.1|716.72|712.72|9
1622646720000|2021-06-02 15:12:00|717.12|713.12|717.83|713.83|717.83|713.83|717.09|713.09|17
1622646730000|2021-06-02 15:12:10|717.81|713.81|718.14|714.14|718.14|714.14|717.8|713.8|21
1622646740000|2021-06-02 15:12:20|718.13|714.13|716.81|712.81|718.15|714.15|716.81|712.81|28
1622646750000|2021-06-02 15:12:30|716.8|712.8|715.97|711.97|716.8|712.8|715.91|711.91|31
1622646760000|2021-06-02 15:12:40|715.96|711.96|716.34|712.34|716.35|712.35|715.87|711.87|30
1622646770000|2021-06-02 15:12:50|716.31|712.31|716.02|712.02|716.31|712.31|716.02|712.02|31
1622646780000|2021-06-02 15:13:00|716.03|712.03|715.9|711.9|716.25|712.25|715.9|711.9|29
1622646790000|2021-06-02 15:13:10|715.93|711.93|716.16|712.16|716.37|712.37|715.93|711.93|28
1622646800000|2021-06-02 15:13:20|716.17|712.17|716.48|712.48|716.48|712.48|716.02|712.02|35
1622646810000|2021-06-02 15:13:30|716.58|712.58|716.86|712.86|716.96|712.96|716.58|712.58|29
1622646820000|2021-06-02 15:13:40|716.91|712.91|717.24|713.24|717.41|713.41|716.91|712.91|31
1622646830000|2021-06-02 15:13:50|717.23|713.23|716.79|712.79|717.23|713.23|716.77|712.77|26
1622646840000|2021-06-02 15:14:00|716.76|712.76|716.15|712.15|716.93|712.93|716.15|712.15|33
1622646850000|2021-06-02 15:14:10|716.12|712.12|715.21|711.21|716.12|712.12|715.21|711.21|30
1622646860000|2021-06-02 15:14:20|715.12|711.12|715.49|711.49|715.49|711.49|714.84|710.84|30
1622646870000|2021-06-02 15:14:30|715.65|711.65|715.86|711.86|716.05|712.05|715.64|711.64|33
1622646880000|2021-06-02 15:14:40|715.83|711.83|716.02|712.02|716.02|712.02|715.74|711.74|18
1622646890000|2021-06-02 15:14:50|716.03|712.03|716.35|712.35|716.43|712.43|715.79|711.79|25
1622646900000|2021-06-02 15:15:00|716.45|712.45|716.42|712.42|716.77|712.77|716.36|712.36|31
1622646910000|2021-06-02 15:15:10|716.33|712.33|715.78|711.78|716.36|712.36|715.77|711.77|33
1622646920000|2021-06-02 15:15:20|715.74|711.74|715.56|711.56|715.77|711.77|715.56|711.56|28
1622646930000|2021-06-02 15:15:30|715.54|711.54|715.42|711.42|715.58|711.58|715.41|711.41|29
1622646940000|2021-06-02 15:15:40|715.43|711.43|715.43|711.43|715.47|711.47|715.37|711.37|24
1622646950000|2021-06-02 15:15:50|715.44|711.44|715.1|711.1|715.49|711.49|715|711|32
1622646960000|2021-06-02 15:16:00|715.06|711.06|714.26|710.26|715.06|711.06|714.26|710.26|25
1622646970000|2021-06-02 15:16:10|714.25|710.25|714.29|710.29|714.3|710.3|714.15|710.15|23
1622646980000|2021-06-02 15:16:20|714.27|710.27|713.97|709.97|714.36|710.36|713.97|709.97|26
1622646990000|2021-06-02 15:16:30|714.04|710.04|713.38|709.38|714.15|710.15|713.38|709.38|24
1622647000000|2021-06-02 15:16:40|713.4|709.4|713.15|709.15|713.4|709.4|713.08|709.08|26
1622647010000|2021-06-02 15:16:50|713.11|709.11|713.11|709.11|713.13|709.13|713.05|709.05|29
1622647020000|2021-06-02 15:17:00|713.12|709.12|714.41|710.41|714.41|710.41|713.12|709.12|33
1622647030000|2021-06-02 15:17:10|714.58|710.58|714.53|710.53|714.75|710.75|714.47|710.47|24
1622647040000|2021-06-02 15:17:20|714.55|710.55|714.13|710.13|714.55|710.55|714.12|710.12|25
1622647050000|2021-06-02 15:17:30|714.14|710.14|714.2|710.2|714.46|710.46|714.14|710.14|29
1622647060000|2021-06-02 15:17:40|714.22|710.22|714.73|710.73|714.74|710.74|714.2|710.2|30
1622647070000|2021-06-02 15:17:50|714.74|710.74|714.68|710.68|714.74|710.74|714.65|710.65|22
1622647080000|2021-06-02 15:18:00|714.66|710.66|714.78|710.78|714.78|710.78|714.66|710.66|11
1622647090000|2021-06-02 15:18:10|714.75|710.75|714.79|710.79|714.81|710.81|714.72|710.72|20
1622647100000|2021-06-02 15:18:20|714.78|710.78|715.05|711.05|715.05|711.05|714.78|710.78|15
1622647110000|2021-06-02 15:18:30|715.06|711.06|716.28|712.28|716.34|712.34|715.06|711.06|25
1622647120000|2021-06-02 15:18:40|716.12|712.12|715.27|711.27|716.12|712.12|715.25|711.25|28
1622647130000|2021-06-02 15:18:50|715.28|711.28|715.01|711.01|715.29|711.29|715.01|711.01|33
1622647140000|2021-06-02 15:19:00|715.05|711.05|715.44|711.44|715.52|711.52|714.97|710.97|30
1622647150000|2021-06-02 15:19:10|715.39|711.39|715.25|711.25|715.39|711.39|715|711|31
1622647160000|2021-06-02 15:19:20|715.23|711.23|715.02|711.02|715.25|711.25|715.01|711.01|25
1622647170000|2021-06-02 15:19:30|714.99|710.99|715.11|711.11|715.15|711.15|714.94|710.94|27
1622647180000|2021-06-02 15:19:40|715.12|711.12|715.2|711.2|715.22|711.22|715.11|711.11|26
1622647190000|2021-06-02 15:19:50|715.19|711.19|715.11|711.11|715.23|711.23|715.06|711.06|24
1622647200000|2021-06-02 15:20:00|715.2|711.2|715.2|711.2|715.23|711.23|715.12|711.12|22
1622647210000|2021-06-02 15:20:10|715.22|711.22|715.09|711.09|715.23|711.23|715.09|711.09|22
1622647220000|2021-06-02 15:20:20|715.08|711.08|715.01|711.01|715.16|711.16|714.91|710.91|26
1622647230000|2021-06-02 15:20:30|715.02|711.02|714.66|710.66|715.02|711.02|714.62|710.62|31
1622647240000|2021-06-02 15:20:40|714.67|710.67|714.69|710.69|714.8|710.8|714.65|710.65|20
1622647250000|2021-06-02 15:20:50|714.67|710.67|714.79|710.79|714.84|710.84|714.65|710.65|18
1622647260000|2021-06-02 15:21:00|714.77|710.77|714.75|710.75|714.84|710.84|714.7|710.7|17
1622647270000|2021-06-02 15:21:10|714.74|710.74|714.85|710.85|714.91|710.91|714.72|710.72|18
1622647280000|2021-06-02 15:21:20|714.76|710.76|714.73|710.73|714.77|710.77|714.69|710.69|22
1622647290000|2021-06-02 15:21:30|714.7|710.7|714.67|710.67|714.71|710.71|714.67|710.67|7
1622647300000|2021-06-02 15:21:40|714.66|710.66|714.79|710.79|714.81|710.81|714.65|710.65|23
1622647310000|2021-06-02 15:21:50|714.84|710.84|714.97|710.97|715.09|711.09|714.82|710.82|16
1622647320000|2021-06-02 15:22:00|715|711|715.89|711.89|716.08|712.08|715|711|30
1622647330000|2021-06-02 15:22:10|715.9|711.9|715.91|711.91|715.99|711.99|715.74|711.74|33
1622647340000|2021-06-02 15:22:20|715.96|711.96|716.14|712.14|716.18|712.18|715.93|711.93|30
1622647350000|2021-06-02 15:22:30|716.15|712.15|716.44|712.44|716.55|712.55|716|712|29
1622647360000|2021-06-02 15:22:40|716.47|712.47|716.66|712.66|716.87|712.87|716.39|712.39|30
1622647370000|2021-06-02 15:22:50|716.65|712.65|716.8|712.8|716.93|712.93|716.55|712.55|25
1622647380000|2021-06-02 15:23:00|716.55|712.55|716.72|712.72|716.84|712.84|716.55|712.55|30
1622647390000|2021-06-02 15:23:10|716.79|712.79|716.69|712.69|716.79|712.79|716.46|712.46|28
1622647400000|2021-06-02 15:23:20|716.67|712.67|716.61|712.61|716.67|712.67|716.31|712.31|25
1622647410000|2021-06-02 15:23:30|716.58|712.58|716.2|712.2|716.6|712.6|716.2|712.2|24
1622647420000|2021-06-02 15:23:40|716.19|712.19|716.57|712.57|716.57|712.57|716.15|712.15|30
1622647430000|2021-06-02 15:23:50|716.68|712.68|716.52|712.52|716.79|712.79|716.48|712.48|31
1622647440000|2021-06-02 15:24:00|716.54|712.54|715.75|711.75|716.55|712.55|715.11|711.11|30
1622647450000|2021-06-02 15:24:10|715.34|711.34|714.27|710.27|715.34|711.34|714.25|710.25|17
1622647460000|2021-06-02 15:24:20|714.26|710.26|714.07|710.07|714.26|710.26|714.04|710.04|33
1622647470000|2021-06-02 15:24:30|714.05|710.05|713.11|709.11|714.07|710.07|713.11|709.11|31
1622647480000|2021-06-02 15:24:40|713.51|709.51|713.49|709.49|713.58|709.58|713.29|709.29|36
1622647490000|2021-06-02 15:24:50|713.53|709.53|713.77|709.77|713.77|709.77|713.47|709.47|30
1622647500000|2021-06-02 15:25:00|713.76|709.76|714.38|710.38|714.41|710.41|713.76|709.76|24
1622647510000|2021-06-02 15:25:10|714.36|710.36|714.02|710.02|714.36|710.36|714.02|710.02|21
1622647520000|2021-06-02 15:25:20|713.98|709.98|713.37|709.37|713.98|709.98|713.33|709.33|34
1622647530000|2021-06-02 15:25:30|713.35|709.35|712.87|708.87|713.36|709.36|712.84|708.84|27
1622647540000|2021-06-02 15:25:40|712.89|708.89|712.87|708.87|713|709|712.81|708.81|27
1622647550000|2021-06-02 15:25:50|712.86|708.86|712.74|708.74|713.04|709.04|712.15|708.15|27
1622647560000|2021-06-02 15:26:00|712.47|708.47|712.65|708.65|713.04|709.04|712.35|708.35|35
1622647570000|2021-06-02 15:26:10|712.63|708.63|712.38|708.38|712.68|708.68|712.35|708.35|28
1622647580000|2021-06-02 15:26:20|712.37|708.37|712.32|708.32|712.38|708.38|712.21|708.21|31
1622647590000|2021-06-02 15:26:30|712.26|708.26|712.15|708.15|712.27|708.27|712.09|708.09|21
1622647600000|2021-06-02 15:26:40|712.13|708.13|712.13|708.13|712.15|708.15|712.02|708.02|28
1622647610000|2021-06-02 15:26:50|712.06|708.06|711.99|707.99|712.13|708.13|711.92|707.92|21
1622647620000|2021-06-02 15:27:00|712|708|712.48|708.48|712.57|708.57|711.89|707.89|31
1622647630000|2021-06-02 15:27:10|712.53|708.53|712.76|708.76|712.95|708.95|712.46|708.46|27
1622647640000|2021-06-02 15:27:20|712.71|708.71|712.66|708.66|712.74|708.74|712.57|708.57|16
1622647650000|2021-06-02 15:27:30|712.64|708.64|712.6|708.6|712.65|708.65|712.41|708.41|27
1622647660000|2021-06-02 15:27:40|712.61|708.61|712.36|708.36|712.65|708.65|712.35|708.35|31
1622647670000|2021-06-02 15:27:50|712.58|708.58|712.6|708.6|712.6|708.6|712.54|708.54|20
1622647680000|2021-06-02 15:28:00|712.62|708.62|712.71|708.71|712.75|708.75|712.52|708.52|14
1622647690000|2021-06-02 15:28:10|712.7|708.7|712.77|708.77|712.8|708.8|712.7|708.7|14
1622647700000|2021-06-02 15:28:20|712.75|708.75|712.75|708.75|712.76|708.76|712.75|708.75|3
1622647710000|2021-06-02 15:28:30|712.71|708.71|712.86|708.86|712.86|708.86|712.68|708.68|14
1622647720000|2021-06-02 15:28:40|712.87|708.87|712.9|708.9|713.02|709.02|712.77|708.77|20
1622647730000|2021-06-02 15:28:50|712.89|708.89|712.71|708.71|712.93|708.93|712.71|708.71|20
1622647740000|2021-06-02 15:29:00|712.81|708.81|713.01|709.01|713.11|709.11|712.8|708.8|23
1622647750000|2021-06-02 15:29:10|713.02|709.02|713.05|709.05|713.05|709.05|712.99|708.99|13
1622647760000|2021-06-02 15:29:20|713.09|709.09|713.43|709.43|713.43|709.43|713.09|709.09|20
1622647770000|2021-06-02 15:29:30|713.42|709.42|712.97|708.97|713.42|709.42|712.91|708.91|26
1622647780000|2021-06-02 15:29:40|712.96|708.96|713.1|709.1|713.17|709.17|712.94|708.94|26
1622647790000|2021-06-02 15:29:50|713.09|709.09|713.12|709.12|713.18|709.18|712.95|708.95|25
1622647800000|2021-06-02 15:30:00|713.04|709.04|712.49|708.49|713.09|709.09|712.48|708.48|29
1622647810000|2021-06-02 15:30:10|712.47|708.47|712.23|708.23|712.49|708.49|712.23|708.23|22
1622647820000|2021-06-02 15:30:20|712.22|708.22|711.88|707.88|712.22|708.22|711.88|707.88|26
1622647830000|2021-06-02 15:30:30|711.87|707.87|711.45|707.45|711.89|707.89|711.44|707.44|26
1622647840000|2021-06-02 15:30:40|711.42|707.42|711.17|707.17|711.42|707.42|711.16|707.16|22
1622647850000|2021-06-02 15:30:50|711.16|707.16|710.95|706.95|711.16|707.16|710.95|706.95|11
1622647860000|2021-06-02 15:31:00|710.94|706.94|711.21|707.21|711.22|707.22|710.92|706.92|31
1622647870000|2021-06-02 15:31:10|711.22|707.22|711.16|707.16|711.38|707.38|711.1|707.1|27
1622647880000|2021-06-02 15:31:20|711.17|707.17|711.49|707.49|711.58|707.58|711.17|707.17|23
1622647890000|2021-06-02 15:31:30|711.5|707.5|711.34|707.34|711.53|707.53|711.33|707.33|15
1622647900000|2021-06-02 15:31:40|711.4|707.4|711.25|707.25|711.4|707.4|711.18|707.18|19
1622647910000|2021-06-02 15:31:50|711.24|707.24|710.86|706.86|711.24|707.24|710.86|706.86|19
1622647920000|2021-06-02 15:32:00|710.87|706.87|710.21|706.21|710.87|706.87|710.21|706.21|29
1622647930000|2021-06-02 15:32:10|710.2|706.2|710.55|706.55|710.58|706.58|710.09|706.09|27
1622647940000|2021-06-02 15:32:20|710.56|706.56|710.57|706.57|710.57|706.57|710.34|706.34|30
1622647950000|2021-06-02 15:32:30|710.55|706.55|710.77|706.77|710.92|706.92|710.52|706.52|30
1622647960000|2021-06-02 15:32:40|710.76|706.76|711.08|707.08|711.12|707.12|710.69|706.69|27
1622647970000|2021-06-02 15:32:50|711.09|707.09|710.92|706.92|711.09|707.09|710.81|706.81|22
1622647980000|2021-06-02 15:33:00|710.93|706.93|711.26|707.26|711.26|707.26|710.85|706.85|30
1622647990000|2021-06-02 15:33:10|711.29|707.29|711.73|707.73|711.79|707.79|711.29|707.29|20
1622648000000|2021-06-02 15:33:20|711.75|707.75|711.31|707.31|711.75|707.75|711.3|707.3|27
1622648010000|2021-06-02 15:33:30|711.32|707.32|711.31|707.31|711.33|707.33|711.2|707.2|17
1622648020000|2021-06-02 15:33:40|711.32|707.32|711.78|707.78|711.78|707.78|711.31|707.31|24
1622648030000|2021-06-02 15:33:50|711.79|707.79|711.83|707.83|711.88|707.88|711.78|707.78|17
1622648040000|2021-06-02 15:34:00|711.85|707.85|711.76|707.76|711.85|707.85|711.72|707.72|15
1622648050000|2021-06-02 15:34:10|711.77|707.77|711.78|707.78|711.78|707.78|711.76|707.76|7
1622648060000|2021-06-02 15:34:20|711.79|707.79|711.76|707.76|711.79|707.79|711.74|707.74|10
1622648070000|2021-06-02 15:34:30|711.85|707.85|711.96|707.96|711.98|707.98|711.85|707.85|11
1622648080000|2021-06-02 15:34:40|711.97|707.97|711.93|707.93|711.97|707.97|711.92|707.92|10
1622648090000|2021-06-02 15:34:50|711.92|707.92|711.98|707.98|711.98|707.98|711.92|707.92|14
1622648100000|2021-06-02 15:35:00|711.97|707.97|712.41|708.41|712.43|708.43|711.94|707.94|22
1622648110000|2021-06-02 15:35:10|712.42|708.42|711.78|707.78|712.49|708.49|711.78|707.78|28
1622648120000|2021-06-02 15:35:20|711.79|707.79|711.54|707.54|711.79|707.79|711.54|707.54|20
1622648130000|2021-06-02 15:35:30|711.52|707.52|711.44|707.44|711.52|707.52|711.31|707.31|25
1622648140000|2021-06-02 15:35:40|711.41|707.41|711.84|707.84|711.88|707.88|711.41|707.41|29
1622648150000|2021-06-02 15:35:50|711.83|707.83|712.07|708.07|712.07|708.07|711.73|707.73|31
1622648160000|2021-06-02 15:36:00|712.22|708.22|711.98|707.98|712.24|708.24|711.89|707.89|23
1622648170000|2021-06-02 15:36:10|711.97|707.97|711.97|707.97|712.04|708.04|711.92|707.92|29
1622648180000|2021-06-02 15:36:20|712.02|708.02|712.5|708.5|712.5|708.5|711.96|707.96|27
1622648190000|2021-06-02 15:36:30|712.45|708.45|712.15|708.15|712.51|708.51|712.15|708.15|27
1622648200000|2021-06-02 15:36:40|712.57|708.57|713.12|709.12|713.14|709.14|712.52|708.52|8
1622648210000|2021-06-02 15:36:50|713.15|709.15|713.08|709.08|713.23|709.23|713.07|709.07|15
1622648220000|2021-06-02 15:37:00|713.1|709.1|713.11|709.11|713.12|709.12|713.02|709.02|15
1622648230000|2021-06-02 15:37:10|713.1|709.1|713.13|709.13|713.19|709.19|713.1|709.1|19
1622648240000|2021-06-02 15:37:20|713.14|709.14|713.07|709.07|713.16|709.16|713.07|709.07|17
1622648250000|2021-06-02 15:37:30|713.05|709.05|712.6|708.6|713.06|709.06|712.55|708.55|27
1622648260000|2021-06-02 15:37:40|712.59|708.59|712.57|708.57|712.65|708.65|712.56|708.56|15
1622648270000|2021-06-02 15:37:50|712.58|708.58|712.59|708.59|712.67|708.67|712.58|708.58|22
1622648280000|2021-06-02 15:38:00|712.58|708.58|712.71|708.71|712.73|708.73|712.55|708.55|22
1622648290000|2021-06-02 15:38:10|712.76|708.76|712.58|708.58|713.08|709.08|712.4|708.4|34
1622648300000|2021-06-02 15:38:20|712.59|708.59|712.71|708.71|712.78|708.78|712.52|708.52|24
1622648310000|2021-06-02 15:38:30|712.79|708.79|712.87|708.87|712.91|708.91|712.5|708.5|27
1622648320000|2021-06-02 15:38:40|712.9|708.9|712.91|708.91|713.02|709.02|712.87|708.87|26
1622648330000|2021-06-02 15:38:50|712.92|708.92|712.99|708.99|713.07|709.07|712.91|708.91|18
1622648340000|2021-06-02 15:39:00|712.93|708.93|712.48|708.48|712.95|708.95|712.44|708.44|25
1622648350000|2021-06-02 15:39:10|712.47|708.47|712.56|708.56|712.56|708.56|712.43|708.43|17
1622648360000|2021-06-02 15:39:20|712.7|708.7|712.66|708.66|712.75|708.75|712.65|708.65|22
1622648370000|2021-06-02 15:39:30|712.67|708.67|712.44|708.44|712.68|708.68|712.43|708.43|16
1622648380000|2021-06-02 15:39:40|712.46|708.46|712.33|708.33|712.46|708.46|712.33|708.33|17
1622648390000|2021-06-02 15:39:50|712.32|708.32|711.74|707.74|712.32|708.32|711.73|707.73|19
1622648400000|2021-06-02 15:40:00|711.77|707.77|711.59|707.59|711.77|707.77|711.58|707.58|9
1622648410000|2021-06-02 15:40:10|711.58|707.58|711.9|707.9|711.93|707.93|711.58|707.58|24
1622648420000|2021-06-02 15:40:20|711.91|707.91|711.59|707.59|712.09|708.09|711.52|707.52|30
1622648430000|2021-06-02 15:40:30|711.57|707.57|711.36|707.36|711.59|707.59|711.36|707.36|10
1622648440000|2021-06-02 15:40:40|711.43|707.43|711.42|707.42|711.43|707.43|711.36|707.36|4
1622648450000|2021-06-02 15:40:50|711.39|707.39|711.34|707.34|711.49|707.49|711.33|707.33|18
1622648460000|2021-06-02 15:41:00|711.33|707.33|711.79|707.79|711.79|707.79|711.31|707.31|22
1622648470000|2021-06-02 15:41:10|711.8|707.8|712.16|708.16|712.16|708.16|711.8|707.8|16
1622648480000|2021-06-02 15:41:20|712.17|708.17|711.81|707.81|712.17|708.17|711.81|707.81|19
1622648490000|2021-06-02 15:41:30|711.82|707.82|711.77|707.77|711.92|707.92|711.77|707.77|19
1622648500000|2021-06-02 15:41:40|711.76|707.76|711.59|707.59|711.85|707.85|711.59|707.59|28
1622648510000|2021-06-02 15:41:50|711.52|707.52|711.79|707.79|711.79|707.79|711.27|707.27|26
1622648520000|2021-06-02 15:42:00|711.66|707.66|712.54|708.54|712.87|708.87|711.66|707.66|33
1622648530000|2021-06-02 15:42:10|712.62|708.62|712.4|708.4|712.72|708.72|712.33|708.33|28
1622648540000|2021-06-02 15:42:20|712.39|708.39|712.11|708.11|712.39|708.39|712.11|708.11|25
1622648550000|2021-06-02 15:42:30|712.05|708.05|711.76|707.76|712.05|708.05|711.76|707.76|21
1622648560000|2021-06-02 15:42:40|711.75|707.75|711.53|707.53|711.77|707.77|711.5|707.5|15
1622648570000|2021-06-02 15:42:50|711.47|707.47|711.62|707.62|711.73|707.73|711.47|707.47|27
1622648580000|2021-06-02 15:43:00|711.59|707.59|711.81|707.81|712.17|708.17|711.59|707.59|35
1622648590000|2021-06-02 15:43:10|711.82|707.82|711.8|707.8|711.94|707.94|711.8|707.8|17
1622648600000|2021-06-02 15:43:20|711.78|707.78|711.88|707.88|711.9|707.9|711.75|707.75|17
1622648610000|2021-06-02 15:43:30|711.85|707.85|711.97|707.97|711.99|707.99|711.72|707.72|15
1622648620000|2021-06-02 15:43:40|711.98|707.98|712.02|708.02|712.15|708.15|711.88|707.88|18
1622648630000|2021-06-02 15:43:50|712.01|708.01|712.22|708.22|712.27|708.27|712.01|708.01|30
1622648640000|2021-06-02 15:44:00|712.23|708.23|712.23|708.23|712.26|708.26|712.22|708.22|18
1622648650000|2021-06-02 15:44:10|712.25|708.25|712.25|708.25|712.27|708.27|712.22|708.22|21
1622648660000|2021-06-02 15:44:20|712.26|708.26|712.09|708.09|712.3|708.3|712.08|708.08|22
1622648670000|2021-06-02 15:44:30|712.1|708.1|711.98|707.98|712.1|708.1|711.98|707.98|16
1622648680000|2021-06-02 15:44:40|711.97|707.97|711.87|707.87|711.99|707.99|711.87|707.87|17
1622648690000|2021-06-02 15:44:50|711.84|707.84|711.39|707.39|711.84|707.84|711.36|707.36|17
1622648700000|2021-06-02 15:45:00|711.38|707.38|711.19|707.19|711.38|707.38|711.18|707.18|15
1622648710000|2021-06-02 15:45:10|711.31|707.31|711.36|707.36|711.36|707.36|711.18|707.18|28
1622648720000|2021-06-02 15:45:20|711.35|707.35|711.3|707.3|711.43|707.43|711.3|707.3|25
1622648730000|2021-06-02 15:45:30|711.33|707.33|711.28|707.28|711.35|707.35|711.28|707.28|20
1622648740000|2021-06-02 15:45:40|711.34|707.34|711.44|707.44|711.46|707.46|711.34|707.34|13
1622648750000|2021-06-02 15:45:50|711.56|707.56|711.57|707.57|711.81|707.81|711.53|707.53|27
1622648760000|2021-06-02 15:46:00|711.74|707.74|711.67|707.67|711.75|707.75|711.54|707.54|19
1622648770000|2021-06-02 15:46:10|711.68|707.68|711.76|707.76|711.91|707.91|711.64|707.64|27
1622648780000|2021-06-02 15:46:20|711.8|707.8|711.83|707.83|711.92|707.92|711.77|707.77|23
1622648790000|2021-06-02 15:46:30|711.85|707.85|711.99|707.99|712.05|708.05|711.84|707.84|27
1622648800000|2021-06-02 15:46:40|711.98|707.98|711.92|707.92|712.01|708.01|711.82|707.82|25
1622648810000|2021-06-02 15:46:50|711.93|707.93|712|708|712.02|708.02|711.92|707.92|28
1622648820000|2021-06-02 15:47:00|711.98|707.98|711.92|707.92|711.98|707.98|711.83|707.83|26
1622648830000|2021-06-02 15:47:10|711.89|707.89|711.98|707.98|712.02|708.02|711.83|707.83|28
1622648840000|2021-06-02 15:47:20|711.97|707.97|711.59|707.59|711.97|707.97|711.56|707.56|26
1622648850000|2021-06-02 15:47:30|711.53|707.53|711.52|707.52|711.56|707.56|711.48|707.48|15
1622648860000|2021-06-02 15:47:40|711.51|707.51|711.53|707.53|711.55|707.55|711.5|707.5|12
1622648870000|2021-06-02 15:47:50|711.52|707.52|711.46|707.46|711.52|707.52|711.43|707.43|11
1622648880000|2021-06-02 15:48:00|711.45|707.45|711.44|707.44|711.47|707.47|711.43|707.43|17
1622648890000|2021-06-02 15:48:10|711.43|707.43|710.75|706.75|711.44|707.44|710.75|706.75|17
1622648900000|2021-06-02 15:48:20|710.79|706.79|710.41|706.41|710.79|706.79|710.41|706.41|24
1622648910000|2021-06-02 15:48:30|710.37|706.37|710.38|706.38|710.4|706.4|710.33|706.33|26
1622648920000|2021-06-02 15:48:40|710.39|706.39|710.4|706.4|710.41|706.41|710.35|706.35|20
1622648930000|2021-06-02 15:48:50|710.42|706.42|710.66|706.66|710.72|706.72|710.4|706.4|34
1622648940000|2021-06-02 15:49:00|710.64|706.64|711.09|707.09|711.11|707.11|710.64|706.64|27
1622648950000|2021-06-02 15:49:10|711.12|707.12|711.13|707.13|711.14|707.14|710.93|706.93|21
1622648960000|2021-06-02 15:49:20|711.04|707.04|711.14|707.14|711.17|707.17|711.03|707.03|30
1622648970000|2021-06-02 15:49:30|711.15|707.15|711.1|707.1|711.17|707.17|711.1|707.1|19
1622648980000|2021-06-02 15:49:40|711.09|707.09|710.94|706.94|711.12|707.12|710.94|706.94|23
1622648990000|2021-06-02 15:49:50|710.95|706.95|710.75|706.75|710.95|706.95|710.74|706.74|25
1622649000000|2021-06-02 15:50:00|710.74|706.74|710.79|706.79|710.81|706.81|710.74|706.74|26
1622649010000|2021-06-02 15:50:10|710.78|706.78|710.89|706.89|711.01|707.01|710.78|706.78|34
1622649020000|2021-06-02 15:50:20|710.9|706.9|710.83|706.83|710.9|706.9|710.79|706.79|23
1622649030000|2021-06-02 15:50:30|710.81|706.81|710.86|706.86|710.86|706.86|710.79|706.79|26
1622649040000|2021-06-02 15:50:40|710.87|706.87|711.44|707.44|711.52|707.52|710.83|706.83|31
1622649050000|2021-06-02 15:50:50|711.48|707.48|711.43|707.43|711.5|707.5|711.38|707.38|29
1622649060000|2021-06-02 15:51:00|711.33|707.33|711.45|707.45|711.46|707.46|711.3|707.3|29
1622649070000|2021-06-02 15:51:10|711.44|707.44|711.35|707.35|711.44|707.44|711.28|707.28|22
1622649080000|2021-06-02 15:51:20|711.38|707.38|711.66|707.66|711.68|707.68|711.38|707.38|27
1622649090000|2021-06-02 15:51:30|711.63|707.63|711.55|707.55|711.63|707.63|711.45|707.45|29
1622649100000|2021-06-02 15:51:40|711.54|707.54|711.63|707.63|711.63|707.63|711.52|707.52|17
1622649110000|2021-06-02 15:51:50|711.64|707.64|711.43|707.43|711.64|707.64|711.39|707.39|15
1622649120000|2021-06-02 15:52:00|711.44|707.44|711.45|707.45|711.54|707.54|711.34|707.34|12
1622649130000|2021-06-02 15:52:10|711.46|707.46|711.31|707.31|711.47|707.47|711.31|707.31|22
1622649140000|2021-06-02 15:52:20|711.34|707.34|711.38|707.38|711.51|707.51|711.34|707.34|13
1622649150000|2021-06-02 15:52:30|711.45|707.45|711.48|707.48|711.48|707.48|711.36|707.36|21
1622649160000|2021-06-02 15:52:40|711.49|707.49|711.47|707.47|711.55|707.55|711.47|707.47|19
1622649170000|2021-06-02 15:52:50|711.48|707.48|711.46|707.46|711.53|707.53|711.43|707.43|13
1622649180000|2021-06-02 15:53:00|711.53|707.53|711.37|707.37|711.54|707.54|711.35|707.35|13
1622649190000|2021-06-02 15:53:10|711.32|707.32|711.21|707.21|711.36|707.36|711.17|707.17|13
1622649200000|2021-06-02 15:53:20|711.26|707.26|710.86|706.86|711.26|707.26|710.82|706.82|25
1622649210000|2021-06-02 15:53:30|710.84|706.84|710.85|706.85|710.95|706.95|710.82|706.82|21
1622649220000|2021-06-02 15:53:40|710.84|706.84|710.81|706.81|710.96|706.96|710.8|706.8|30
1622649230000|2021-06-02 15:53:50|710.83|706.83|710.78|706.78|710.83|706.83|710.75|706.75|14
1622649240000|2021-06-02 15:54:00|710.7|706.7|710.65|706.65|710.79|706.79|710.63|706.63|17
1622649250000|2021-06-02 15:54:10|710.64|706.64|711.15|707.15|711.15|707.15|710.64|706.64|29
1622649260000|2021-06-02 15:54:20|711.13|707.13|711.25|707.25|711.27|707.27|711.13|707.13|25
1622649270000|2021-06-02 15:54:30|711.28|707.28|711.3|707.3|711.37|707.37|711.27|707.27|23
1622649280000|2021-06-02 15:54:40|711.31|707.31|711.26|707.26|711.33|707.33|711.26|707.26|25
1622649290000|2021-06-02 15:54:50|711.29|707.29|711.33|707.33|711.33|707.33|711.23|707.23|22
1622649300000|2021-06-02 15:55:00|711.25|707.25|711.73|707.73|711.79|707.79|711.25|707.25|25
1622649310000|2021-06-02 15:55:10|711.77|707.77|712.01|708.01|712.01|708.01|711.77|707.77|10
1622649320000|2021-06-02 15:55:20|711.98|707.98|711.9|707.9|712.01|708.01|711.88|707.88|15
1622649330000|2021-06-02 15:55:30|711.86|707.86|712.06|708.06|712.22|708.22|711.8|707.8|27
1622649340000|2021-06-02 15:55:40|712.13|708.13|712.25|708.25|712.25|708.25|712.03|708.03|33
1622649350000|2021-06-02 15:55:50|712.22|708.22|712.34|708.34|712.34|708.34|712.21|708.21|24
1622649360000|2021-06-02 15:56:00|712.35|708.35|712.28|708.28|712.38|708.38|712.25|708.25|29
1622649370000|2021-06-02 15:56:10|712.27|708.27|712.54|708.54|712.56|708.56|712.24|708.24|29
1622649380000|2021-06-02 15:56:20|712.52|708.52|712.73|708.73|712.75|708.75|712.52|708.52|23
1622649390000|2021-06-02 15:56:30|712.72|708.72|712.96|708.96|712.96|708.96|712.69|708.69|30
1622649400000|2021-06-02 15:56:40|712.89|708.89|712.61|708.61|712.96|708.96|712.55|708.55|27
1622649410000|2021-06-02 15:56:50|712.59|708.59|712.74|708.74|712.77|708.77|712.59|708.59|31
1622649420000|2021-06-02 15:57:00|712.7|708.7|713.04|709.04|713.08|709.08|712.7|708.7|21
1622649430000|2021-06-02 15:57:10|713.13|709.13|713.13|709.13|713.18|709.18|713.04|709.04|20
1622649440000|2021-06-02 15:57:20|713.14|709.14|713.32|709.32|713.33|709.33|713.13|709.13|20
1622649450000|2021-06-02 15:57:30|713.42|709.42|713.51|709.51|713.51|709.51|713.39|709.39|7
1622649460000|2021-06-02 15:57:40|713.49|709.49|713.55|709.55|713.7|709.7|713.44|709.44|27
1622649470000|2021-06-02 15:57:50|713.54|709.54|713.26|709.26|713.54|709.54|713.26|709.26|25
1622649480000|2021-06-02 15:58:00|713.31|709.31|713.46|709.46|713.48|709.48|713.27|709.27|25
1622649490000|2021-06-02 15:58:10|713.45|709.45|713.47|709.47|713.47|709.47|713.44|709.44|9
1622649500000|2021-06-02 15:58:20|713.46|709.46|713.3|709.3|713.46|709.46|713.3|709.3|13
1622649510000|2021-06-02 15:58:30|713.31|709.31|712.25|708.25|713.34|709.34|712.24|708.24|25
1622649520000|2021-06-02 15:58:40|712.24|708.24|711.85|707.85|712.24|708.24|711.76|707.76|18
1622649530000|2021-06-02 15:58:50|711.79|707.79|711.62|707.62|711.79|707.79|711.57|707.57|15
1622649540000|2021-06-02 15:59:00|711.6|707.6|711.54|707.54|711.6|707.6|711.49|707.49|14
1622649550000|2021-06-02 15:59:10|711.55|707.55|711.62|707.62|711.64|707.64|711.3|707.3|24
1622649560000|2021-06-02 15:59:20|711.63|707.63|711.71|707.71|711.75|707.75|711.61|707.61|27
1622649570000|2021-06-02 15:59:30|711.72|707.72|712.01|708.01|712.04|708.04|711.7|707.7|27
1622649580000|2021-06-02 15:59:40|712.02|708.02|712.15|708.15|712.16|708.16|711.98|707.98|23
1622649590000|2021-06-02 15:59:50|712.14|708.14|711.98|707.98|712.25|708.25|711.92|707.92|33
1622649600000|2021-06-02 16:00:00|711.96|707.96|712.78|708.78|712.79|708.79|711.89|707.89|25
1622649610000|2021-06-02 16:00:10|712.77|708.77|714.91|710.91|714.91|710.91|712.77|708.77|34
1622649620000|2021-06-02 16:00:20|714.81|710.81|716.11|712.11|716.12|712.12|714.81|710.81|29
1622649630000|2021-06-02 16:00:30|716.14|712.14|715.6|711.6|716.19|712.19|715.46|711.46|33
1622649640000|2021-06-02 16:00:40|715.59|711.59|714.34|710.34|715.59|711.59|713.93|709.93|26
1622649650000|2021-06-02 16:00:50|714.4|710.4|715.49|711.49|715.51|711.51|714.4|710.4|38
1622649660000|2021-06-02 16:01:00|715.52|711.52|715.62|711.62|715.7|711.7|715.43|711.43|32
1622649670000|2021-06-02 16:01:10|715.77|711.77|716.08|712.08|716.23|712.23|715.68|711.68|22
1622649680000|2021-06-02 16:01:20|715.97|711.97|715.88|711.88|715.99|711.99|715.59|711.59|33
1622649690000|2021-06-02 16:01:30|715.92|711.92|715.97|711.97|715.98|711.98|715.83|711.83|27
1622649700000|2021-06-02 16:01:40|715.95|711.95|716.16|712.16|716.2|712.2|715.95|711.95|17
1622649710000|2021-06-02 16:01:50|716.17|712.17|716.02|712.02|716.19|712.19|715.88|711.88|32
1622649720000|2021-06-02 16:02:00|716.03|712.03|714.96|710.96|716.06|712.06|714.95|710.95|31
1622649730000|2021-06-02 16:02:10|714.95|710.95|715.35|711.35|715.35|711.35|714.55|710.55|23
1622649740000|2021-06-02 16:02:20|715.39|711.39|714.72|710.72|715.75|711.75|714.72|710.72|32
1622649750000|2021-06-02 16:02:30|714.6|710.6|714.16|710.16|714.61|710.61|714.16|710.16|28
1622649760000|2021-06-02 16:02:40|714.17|710.17|714.27|710.27|714.39|710.39|714.13|710.13|30
1622649770000|2021-06-02 16:02:50|714.29|710.29|714.28|710.28|714.3|710.3|714.21|710.21|18
1622649780000|2021-06-02 16:03:00|714.34|710.34|714.41|710.41|714.41|710.41|714.32|710.32|20
1622649790000|2021-06-02 16:03:10|714.4|710.4|713.86|709.86|714.4|710.4|713.86|709.86|19
1622649800000|2021-06-02 16:03:20|713.79|709.79|713.68|709.68|713.8|709.8|713.56|709.56|25
1622649810000|2021-06-02 16:03:30|713.75|709.75|713.67|709.67|713.83|709.83|713.67|709.67|23
1622649820000|2021-06-02 16:03:40|713.66|709.66|712.6|708.6|713.67|709.67|712.6|708.6|24
1622649830000|2021-06-02 16:03:50|713.06|709.06|712.65|708.65|713.06|709.06|712.41|708.41|25
1622649840000|2021-06-02 16:04:00|712.64|708.64|711.22|707.22|712.75|708.75|711.11|707.11|25
1622649850000|2021-06-02 16:04:10|711.17|707.17|710.52|706.52|711.17|707.17|710.44|706.44|22
1622649860000|2021-06-02 16:04:20|710.56|706.56|710.73|706.73|711.02|707.02|710.51|706.51|33
1622649870000|2021-06-02 16:04:30|710.69|706.69|710.9|706.9|710.96|706.96|710.64|706.64|33
1622649880000|2021-06-02 16:04:40|710.87|706.87|710.77|706.77|710.93|706.93|710.77|706.77|25
1622649890000|2021-06-02 16:04:50|710.78|706.78|710.37|706.37|710.78|706.78|710.37|706.37|24
1622649900000|2021-06-02 16:05:00|710.38|706.38|711|707|711.19|707.19|710.34|706.34|32
1622649910000|2021-06-02 16:05:10|711.01|707.01|710.79|706.79|711.05|707.05|710.79|706.79|24
1622649920000|2021-06-02 16:05:20|710.78|706.78|710.46|706.46|710.78|706.78|710.46|706.46|28
1622649930000|2021-06-02 16:05:30|710.39|706.39|709.33|705.33|710.39|706.39|709.33|705.33|30
1622649940000|2021-06-02 16:05:40|709.32|705.32|708.74|704.74|709.34|705.34|708.74|704.74|33
1622649950000|2021-06-02 16:05:50|708.64|704.64|708.35|704.35|708.68|704.68|708.06|704.06|26
1622649960000|2021-06-02 16:06:00|708.34|704.34|708.45|704.45|708.63|704.63|708.34|704.34|32
1622649970000|2021-06-02 16:06:10|708.41|704.41|707.66|703.66|708.65|704.65|707.66|703.66|35
1622649980000|2021-06-02 16:06:20|707.41|703.41|707.62|703.62|707.63|703.63|707.09|703.09|21
1622649990000|2021-06-02 16:06:30|707.61|703.61|707.44|703.44|707.71|703.71|707.41|703.41|27
1622650000000|2021-06-02 16:06:40|707.43|703.43|707.49|703.49|707.53|703.53|707.41|703.41|28
1622650010000|2021-06-02 16:06:50|707.58|703.58|707.58|703.58|707.71|703.71|707.45|703.45|21
1622650020000|2021-06-02 16:07:00|707.59|703.59|708.21|704.21|708.31|704.31|707.59|703.59|28
1622650030000|2021-06-02 16:07:10|708.2|704.2|708.25|704.25|708.43|704.43|707.98|703.98|29
1622650040000|2021-06-02 16:07:20|708.63|704.63|708.58|704.58|708.72|704.72|708.34|704.34|23
1622650050000|2021-06-02 16:07:30|708.39|704.39|709.19|705.19|709.21|705.21|708.39|704.39|14
1622650060000|2021-06-02 16:07:40|709.21|705.21|708.76|704.76|709.21|705.21|708.72|704.72|25
1622650070000|2021-06-02 16:07:50|708.75|704.75|708.85|704.85|708.85|704.85|708.74|704.74|24
1622650080000|2021-06-02 16:08:00|708.83|704.83|709.59|705.59|709.59|705.59|708.83|704.83|21
1622650090000|2021-06-02 16:08:10|709.6|705.6|709.8|705.8|709.8|705.8|709.57|705.57|22
1622650100000|2021-06-02 16:08:20|709.78|705.78|710.18|706.18|710.24|706.24|709.75|705.75|27
1622650110000|2021-06-02 16:08:30|710.16|706.16|710.61|706.61|710.61|706.61|710.16|706.16|25
1622650120000|2021-06-02 16:08:40|710.56|706.56|710.54|706.54|710.6|706.6|710.54|706.54|7
1622650130000|2021-06-02 16:08:50|710.57|706.57|710.62|706.62|710.62|706.62|710.53|706.53|13
1622650140000|2021-06-02 16:09:00|710.61|706.61|710.7|706.7|710.8|706.8|710.51|706.51|19
1622650150000|2021-06-02 16:09:10|710.62|706.62|710.98|706.98|710.98|706.98|710.55|706.55|23
1622650160000|2021-06-02 16:09:20|711|707|712.17|708.17|712.17|708.17|710.91|706.91|27
1622650170000|2021-06-02 16:09:30|712.12|708.12|712.05|708.05|712.17|708.17|711.95|707.95|25
1622650180000|2021-06-02 16:09:40|712.08|708.08|712.74|708.74|712.74|708.74|712.06|708.06|23
1622650190000|2021-06-02 16:09:50|712.69|708.69|713.72|709.72|713.73|709.73|712.69|708.69|32
1622650200000|2021-06-02 16:10:00|713.79|709.79|713.96|709.96|713.96|709.96|713.67|709.67|26
1622650210000|2021-06-02 16:10:10|713.95|709.95|714.95|710.95|715|711|713.95|709.95|24
1622650220000|2021-06-02 16:10:20|714.94|710.94|715.16|711.16|715.19|711.19|714.94|710.94|23
1622650230000|2021-06-02 16:10:30|715.2|711.2|715.21|711.21|715.26|711.26|715.1|711.1|31
1622650240000|2021-06-02 16:10:40|715.25|711.25|715.43|711.43|715.43|711.43|715.23|711.23|22
1622650250000|2021-06-02 16:10:50|715.42|711.42|716.19|712.19|716.24|712.24|715.41|711.41|22
1622650260000|2021-06-02 16:11:00|716.18|712.18|716.56|712.56|716.56|712.56|715.83|711.83|27
1622650270000|2021-06-02 16:11:10|716.58|712.58|714.95|710.95|716.58|712.58|714.95|710.95|36
1622650280000|2021-06-02 16:11:20|714.98|710.98|715.17|711.17|715.3|711.3|714.98|710.98|24
1622650290000|2021-06-02 16:11:30|715.2|711.2|715.25|711.25|715.34|711.34|715.2|711.2|24
1622650300000|2021-06-02 16:11:40|715.27|711.27|715.2|711.2|715.29|711.29|715.2|711.2|21
1622650310000|2021-06-02 16:11:50|715.19|711.19|715.22|711.22|715.25|711.25|715.19|711.19|24
1622650320000|2021-06-02 16:12:00|715.19|711.19|714.94|710.94|715.23|711.23|714.94|710.94|18
1622650330000|2021-06-02 16:12:10|714.92|710.92|715.21|711.21|715.23|711.23|714.9|710.9|31
1622650340000|2021-06-02 16:12:20|715.2|711.2|715.53|711.53|715.53|711.53|715.2|711.2|23
1622650350000|2021-06-02 16:12:30|715.54|711.54|715.99|711.99|716.06|712.06|715.54|711.54|31
1622650360000|2021-06-02 16:12:40|716.01|712.01|715.99|711.99|716.05|712.05|715.94|711.94|26
1622650370000|2021-06-02 16:12:50|716.01|712.01|715.99|711.99|716.04|712.04|715.99|711.99|23
1622650380000|2021-06-02 16:13:00|716.01|712.01|715.43|711.43|716.02|712.02|715.41|711.41|19
1622650390000|2021-06-02 16:13:10|715.45|711.45|715.38|711.38|715.51|711.51|715.38|711.38|11
1622650400000|2021-06-02 16:13:20|715.35|711.35|714.93|710.93|715.36|711.36|714.93|710.93|14
1622650410000|2021-06-02 16:13:30|714.92|710.92|714.37|710.37|714.93|710.93|714.37|710.37|19
1622650420000|2021-06-02 16:13:40|714.34|710.34|714.14|710.14|714.35|710.35|714.14|710.14|12
1622650430000|2021-06-02 16:13:50|714.06|710.06|713.76|709.76|714.06|710.06|713.76|709.76|13
1622650440000|2021-06-02 16:14:00|713.71|709.71|713.86|709.86|713.86|709.86|713.71|709.71|9
1622650450000|2021-06-02 16:14:10|713.81|709.81|714.31|710.31|714.31|710.31|713.8|709.8|8
1622650460000|2021-06-02 16:14:20|714.12|710.12|713.82|709.82|714.17|710.17|713.82|709.82|19
1622650470000|2021-06-02 16:14:30|713.72|709.72|713.49|709.49|713.72|709.72|713.46|709.46|10
1622650480000|2021-06-02 16:14:40|713.53|709.53|713.76|709.76|713.83|709.83|713.44|709.44|22
1622650490000|2021-06-02 16:14:50|713.71|709.71|713.86|709.86|713.86|709.86|713.71|709.71|12
1622650500000|2021-06-02 16:15:00|713.9|709.9|714.01|710.01|714.12|710.12|713.89|709.89|12
1622650510000|2021-06-02 16:15:10|714.28|710.28|715.09|711.09|715.09|711.09|714.27|710.27|24
1622650520000|2021-06-02 16:15:20|715.11|711.11|714.86|710.86|715.17|711.17|714.69|710.69|25
1622650530000|2021-06-02 16:15:30|714.87|710.87|715.07|711.07|715.08|711.08|714.86|710.86|21
1622650540000|2021-06-02 16:15:40|715.14|711.14|715.87|711.87|715.87|711.87|715.14|711.14|31
1622650550000|2021-06-02 16:15:50|715.82|711.82|715.97|711.97|716|712|715.82|711.82|25
1622650560000|2021-06-02 16:16:00|716.02|712.02|715.78|711.78|716.15|712.15|715.77|711.77|17
1622650570000|2021-06-02 16:16:10|715.79|711.79|715.84|711.84|715.85|711.85|715.77|711.77|19
1622650580000|2021-06-02 16:16:20|715.85|711.85|716.23|712.23|716.26|712.26|715.85|711.85|18
1622650590000|2021-06-02 16:16:30|716.22|712.22|716.36|712.36|716.36|712.36|716.22|712.22|14
1622650600000|2021-06-02 16:16:40|716.42|712.42|716.36|712.36|716.43|712.43|716.36|712.36|4
1622650610000|2021-06-02 16:16:50|716.35|712.35|716.3|712.3|716.47|712.47|716.25|712.25|19
1622650620000|2021-06-02 16:17:00|716.29|712.29|716.06|712.06|716.31|712.31|716.06|712.06|22
1622650630000|2021-06-02 16:17:10|716.05|712.05|716.29|712.29|716.34|712.34|716.05|712.05|35
1622650640000|2021-06-02 16:17:20|716.28|712.28|716.29|712.29|716.36|712.36|716.28|712.28|24
1622650650000|2021-06-02 16:17:30|716.3|712.3|715.66|711.66|716.3|712.3|715.62|711.62|25
1622650660000|2021-06-02 16:17:40|715.65|711.65|715.58|711.58|715.77|711.77|715.51|711.51|18
1622650670000|2021-06-02 16:17:50|715.59|711.59|715.49|711.49|715.59|711.59|715.49|711.49|13
1622650680000|2021-06-02 16:18:00|715.5|711.5|715.96|711.96|715.96|711.96|715.5|711.5|28
1622650690000|2021-06-02 16:18:10|715.95|711.95|716.1|712.1|716.1|712.1|715.91|711.91|33
1622650700000|2021-06-02 16:18:20|716.09|712.09|716.11|712.11|716.13|712.13|716.08|712.08|18
1622650710000|2021-06-02 16:18:30|716.12|712.12|715.8|711.8|716.12|712.12|715.8|711.8|14
1622650720000|2021-06-02 16:18:40|715.81|711.81|715.78|711.78|715.84|711.84|715.75|711.75|26
1622650730000|2021-06-02 16:18:50|715.77|711.77|715.62|711.62|715.81|711.81|715.53|711.53|25
1622650740000|2021-06-02 16:19:00|715.63|711.63|715.61|711.61|715.63|711.63|715.57|711.57|22
1622650750000|2021-06-02 16:19:10|715.62|711.62|715.53|711.53|715.69|711.69|715.51|711.51|14
1622650760000|2021-06-02 16:19:20|715.54|711.54|715.23|711.23|715.54|711.54|715.21|711.21|19
1622650770000|2021-06-02 16:19:30|715.21|711.21|715.17|711.17|715.22|711.22|715.16|711.16|14
1622650780000|2021-06-02 16:19:40|715.16|711.16|715.32|711.32|715.32|711.32|715.12|711.12|17
1622650790000|2021-06-02 16:19:50|715.33|711.33|715.34|711.34|715.48|711.48|715.2|711.2|30
1622650800000|2021-06-02 16:20:00|715.33|711.33|714.79|710.79|715.5|711.5|714.78|710.78|26
1622650810000|2021-06-02 16:20:10|714.78|710.78|714.67|710.67|714.89|710.89|714.65|710.65|12
1622650820000|2021-06-02 16:20:20|714.65|710.65|713.59|709.59|714.66|710.66|713.58|709.58|26
1622650830000|2021-06-02 16:20:30|713.55|709.55|713.47|709.47|713.73|709.73|713.45|709.45|24
1622650840000|2021-06-02 16:20:40|713.45|709.45|713.26|709.26|713.47|709.47|713.15|709.15|28
1622650850000|2021-06-02 16:20:50|713.25|709.25|713.39|709.39|713.41|709.41|713.14|709.14|25
1622650860000|2021-06-02 16:21:00|713.38|709.38|713.32|709.32|713.41|709.41|713.32|709.32|13
1622650870000|2021-06-02 16:21:10|713.31|709.31|713.05|709.05|713.31|709.31|713.05|709.05|14
1622650880000|2021-06-02 16:21:20|713.06|709.06|712.74|708.74|713.06|709.06|712.68|708.68|26
1622650890000|2021-06-02 16:21:30|712.75|708.75|712.71|708.71|712.77|708.77|712.55|708.55|23
1622650900000|2021-06-02 16:21:40|712.69|708.69|712.63|708.63|712.76|708.76|712.62|708.62|23
1622650910000|2021-06-02 16:21:50|712.64|708.64|712.79|708.79|712.79|708.79|712.62|708.62|21
1622650920000|2021-06-02 16:22:00|712.8|708.8|713.08|709.08|713.12|709.12|712.78|708.78|14
1622650930000|2021-06-02 16:22:10|713.09|709.09|712.85|708.85|713.11|709.11|712.85|708.85|28
1622650940000|2021-06-02 16:22:20|712.86|708.86|712.78|708.78|712.91|708.91|712.76|708.76|18
1622650950000|2021-06-02 16:22:30|712.76|708.76|712.65|708.65|712.79|708.79|712.64|708.64|21
1622650960000|2021-06-02 16:22:40|712.66|708.66|712.73|708.73|712.76|708.76|712.64|708.64|20
1622650970000|2021-06-02 16:22:50|712.7|708.7|712.58|708.58|712.71|708.71|712.57|708.57|15
1622650980000|2021-06-02 16:23:00|712.59|708.59|711.36|707.36|712.59|708.59|711.36|707.36|29
1622650990000|2021-06-02 16:23:10|711.32|707.32|711.63|707.63|711.75|707.75|711.18|707.18|27
1622651000000|2021-06-02 16:23:20|711.52|707.52|711.3|707.3|711.52|707.52|711.11|707.11|20
1622651010000|2021-06-02 16:23:30|711.32|707.32|710.97|706.97|711.32|707.32|710.97|706.97|18
1622651020000|2021-06-02 16:23:40|710.98|706.98|710.9|706.9|711.03|707.03|710.89|706.89|26
1622651030000|2021-06-02 16:23:50|710.89|706.89|710.93|706.93|710.95|706.95|710.84|706.84|26
1622651040000|2021-06-02 16:24:00|710.94|706.94|711.48|707.48|711.48|707.48|710.93|706.93|28
1622651050000|2021-06-02 16:24:10|711.46|707.46|711.64|707.64|711.64|707.64|711.43|707.43|22
1622651060000|2021-06-02 16:24:20|711.67|707.67|711.72|707.72|711.95|707.95|711.67|707.67|17
1622651070000|2021-06-02 16:24:30|711.74|707.74|712.34|708.34|712.64|708.64|711.74|707.74|10
1622651080000|2021-06-02 16:24:40|711.83|707.83|712.94|708.94|713.01|709.01|711.83|707.83|21
1622651090000|2021-06-02 16:24:50|712.88|708.88|712.09|708.09|712.88|708.88|712.09|708.09|19
1622651100000|2021-06-02 16:25:00|711.88|707.88|712.61|708.61|712.61|708.61|711.88|707.88|28
1622651110000|2021-06-02 16:25:10|712.59|708.59|712.56|708.56|712.68|708.68|712.55|708.55|32
1622651120000|2021-06-02 16:25:20|712.58|708.58|712.41|708.41|712.58|708.58|712.27|708.27|26
1622651130000|2021-06-02 16:25:30|712.49|708.49|712.57|708.57|712.69|708.69|712.49|708.49|31
1622651140000|2021-06-02 16:25:40|712.54|708.54|712.7|708.7|712.75|708.75|712.52|708.52|22
1622651150000|2021-06-02 16:25:50|712.77|708.77|712.89|708.89|712.89|708.89|712.66|708.66|21
1622651160000|2021-06-02 16:26:00|712.73|708.73|712.33|708.33|712.73|708.73|712.32|708.32|16
1622651170000|2021-06-02 16:26:10|712.32|708.32|712.39|708.39|712.41|708.41|712.32|708.32|25
1622651180000|2021-06-02 16:26:20|712.38|708.38|711.73|707.73|712.39|708.39|711.73|707.73|15
1622651190000|2021-06-02 16:26:30|711.71|707.71|711.52|707.52|711.71|707.71|711.49|707.49|12
1622651200000|2021-06-02 16:26:40|711.45|707.45|711.42|707.42|711.63|707.63|711.4|707.4|24
1622651210000|2021-06-02 16:26:50|711.31|707.31|711.25|707.25|711.34|707.34|711.2|707.2|14
1622651220000|2021-06-02 16:27:00|711.21|707.21|711.22|707.22|711.23|707.23|711.21|707.21|5
1622651230000|2021-06-02 16:27:10|711.21|707.21|711.14|707.14|711.21|707.21|711.13|707.13|7
1622651240000|2021-06-02 16:27:20|711.13|707.13|711.14|707.14|711.14|707.14|711.13|707.13|2
1622651250000|2021-06-02 16:27:30|710.85|706.85|710.77|706.77|710.85|706.85|710.74|706.74|12
1622651260000|2021-06-02 16:27:40|710.75|706.75|710.54|706.54|710.85|706.85|710.5|706.5|21
1622651270000|2021-06-02 16:27:50|710.5|706.5|710.97|706.97|711.01|707.01|710.49|706.49|23
1622651280000|2021-06-02 16:28:00|710.94|706.94|711.68|707.68|711.68|707.68|710.91|706.91|26
1622651290000|2021-06-02 16:28:10|711.65|707.65|711.44|707.44|711.77|707.77|711.37|707.37|29
1622651300000|2021-06-02 16:28:20|711.42|707.42|711.27|707.27|711.43|707.43|711.19|707.19|23
1622651310000|2021-06-02 16:28:30|711.28|707.28|711.17|707.17|711.28|707.28|711.16|707.16|21
1622651320000|2021-06-02 16:28:40|711.23|707.23|711.16|707.16|711.23|707.23|711.04|707.04|21
1622651330000|2021-06-02 16:28:50|711.15|707.15|710.73|706.73|711.17|707.17|710.73|706.73|16
1622651340000|2021-06-02 16:29:00|710.69|706.69|711.01|707.01|711.02|707.02|710.68|706.68|22
1622651350000|2021-06-02 16:29:10|710.98|706.98|710.36|706.36|711.03|707.03|710.36|706.36|30
1622651360000|2021-06-02 16:29:20|710.33|706.33|709.9|705.9|710.41|706.41|709.83|705.83|26
1622651370000|2021-06-02 16:29:30|709.91|705.91|710.59|706.59|710.59|706.59|709.91|705.91|22
1622651380000|2021-06-02 16:29:40|710.58|706.58|710.66|706.66|710.66|706.66|710.58|706.58|9
1622651390000|2021-06-02 16:29:50|710.71|706.71|710.99|706.99|710.99|706.99|710.7|706.7|17
1622651400000|2021-06-02 16:30:00|711.14|707.14|711.45|707.45|711.53|707.53|711.05|707.05|31
1622651410000|2021-06-02 16:30:10|711.41|707.41|710.71|706.71|711.47|707.47|710.71|706.71|33
1622651420000|2021-06-02 16:30:20|710.7|706.7|710.41|706.41|710.7|706.7|710.21|706.21|28
1622651430000|2021-06-02 16:30:30|710.4|706.4|710.13|706.13|710.46|706.46|710.09|706.09|23
1622651440000|2021-06-02 16:30:40|710.07|706.07|709.8|705.8|710.07|706.07|709.77|705.77|27
1622651450000|2021-06-02 16:30:50|709.85|705.85|709.91|705.91|709.92|705.92|709.77|705.77|29
1622651460000|2021-06-02 16:31:00|709.9|705.9|709.91|705.91|709.91|705.91|709.76|705.76|28
1622651470000|2021-06-02 16:31:10|709.93|705.93|709.76|705.76|709.93|705.93|709.71|705.71|31
1622651480000|2021-06-02 16:31:20|709.75|705.75|709.13|705.13|709.75|705.75|709.1|705.1|27
1622651490000|2021-06-02 16:31:30|709.09|705.09|709.1|705.1|709.12|705.12|709.07|705.07|20
1622651500000|2021-06-02 16:31:40|709.11|705.11|708.98|704.98|709.11|705.11|708.98|704.98|16
1622651510000|2021-06-02 16:31:50|709.03|705.03|708.86|704.86|709.03|705.03|708.79|704.79|22
1622651520000|2021-06-02 16:32:00|708.8|704.8|708.81|704.81|708.98|704.98|708.8|704.8|26
1622651530000|2021-06-02 16:32:10|708.61|704.61|708.62|704.62|708.62|704.62|708.54|704.54|21
1622651540000|2021-06-02 16:32:20|708.55|704.55|708.11|704.11|708.58|704.58|708.11|704.11|26
1622651550000|2021-06-02 16:32:30|708.12|704.12|707.75|703.75|708.12|704.12|707.75|703.75|25
1622651560000|2021-06-02 16:32:40|707.77|703.77|707.83|703.83|707.91|703.91|707.74|703.74|21
1622651570000|2021-06-02 16:32:50|707.85|703.85|708.04|704.04|708.15|704.15|707.85|703.85|25
1622651580000|2021-06-02 16:33:00|708.02|704.02|707.95|703.95|708.04|704.04|707.89|703.89|21
1622651590000|2021-06-02 16:33:10|707.97|703.97|708.17|704.17|708.24|704.24|707.81|703.81|26
1622651600000|2021-06-02 16:33:20|708.13|704.13|708.56|704.56|708.56|704.56|708.13|704.13|18
1622651610000|2021-06-02 16:33:30|708.57|704.57|708.48|704.48|708.59|704.59|708.46|704.46|20
1622651620000|2021-06-02 16:33:40|708.49|704.49|708.3|704.3|708.52|704.52|708.29|704.29|27
1622651630000|2021-06-02 16:33:50|708.32|704.32|707.95|703.95|708.32|704.32|707.91|703.91|25
1622651640000|2021-06-02 16:34:00|707.94|703.94|708.24|704.24|708.3|704.3|707.88|703.88|24
1622651650000|2021-06-02 16:34:10|708.25|704.25|708.17|704.17|708.25|704.25|708.15|704.15|21
1622651660000|2021-06-02 16:34:20|708.16|704.16|708.26|704.26|708.39|704.39|708.13|704.13|20
1622651670000|2021-06-02 16:34:30|708.29|704.29|708.36|704.36|708.52|704.52|708.25|704.25|17
1622651680000|2021-06-02 16:34:40|708.29|704.29|707.9|703.9|708.3|704.3|707.9|703.9|21
1622651690000|2021-06-02 16:34:50|707.98|703.98|707.73|703.73|708|704|707.72|703.72|21
1622651700000|2021-06-02 16:35:00|707.64|703.64|707.56|703.56|707.64|703.64|707.51|703.51|28
1622651710000|2021-06-02 16:35:10|707.5|703.5|707.69|703.69|707.75|703.75|707.49|703.49|28
1622651720000|2021-06-02 16:35:20|707.75|703.75|708.07|704.07|708.16|704.16|707.74|703.74|30
1622651730000|2021-06-02 16:35:30|708.05|704.05|707.89|703.89|708.07|704.07|707.89|703.89|27
1622651740000|2021-06-02 16:35:40|707.88|703.88|707.68|703.68|707.88|703.88|707.67|703.67|25
1622651750000|2021-06-02 16:35:50|707.67|703.67|707.2|703.2|707.78|703.78|707.2|703.2|26
1622651760000|2021-06-02 16:36:00|707.29|703.29|707.63|703.63|707.72|703.72|707|703|32
1622651770000|2021-06-02 16:36:10|707.95|703.95|707.81|703.81|707.96|703.96|707.67|703.67|32
1622651780000|2021-06-02 16:36:20|707.75|703.75|707.67|703.67|707.75|703.75|707.38|703.38|29
1622651790000|2021-06-02 16:36:30|707.64|703.64|707.67|703.67|707.69|703.69|707.53|703.53|23
1622651800000|2021-06-02 16:36:40|707.68|703.68|707.63|703.63|707.68|703.68|707.61|703.61|27
1622651810000|2021-06-02 16:36:50|707.64|703.64|707.91|703.91|707.96|703.96|707.62|703.62|26
1622651820000|2021-06-02 16:37:00|707.94|703.94|708.03|704.03|708.12|704.12|707.94|703.94|26
1622651830000|2021-06-02 16:37:10|708.04|704.04|707.68|703.68|708.07|704.07|707.64|703.64|26
1622651840000|2021-06-02 16:37:20|707.67|703.67|707.79|703.79|707.86|703.86|707.67|703.67|22
1622651850000|2021-06-02 16:37:30|707.82|703.82|708.09|704.09|708.09|704.09|707.76|703.76|18
1622651860000|2021-06-02 16:37:40|708.11|704.11|708.15|704.15|708.18|704.18|708.11|704.11|13
1622651870000|2021-06-02 16:37:50|708.16|704.16|708.15|704.15|708.16|704.16|708.12|704.12|10
1622651880000|2021-06-02 16:38:00|708.31|704.31|708.68|704.68|708.68|704.68|708.31|704.31|14
1622651890000|2021-06-02 16:38:10|708.67|704.67|708.43|704.43|708.68|704.68|708.35|704.35|22
1622651900000|2021-06-02 16:38:20|708.42|704.42|708.44|704.44|708.45|704.45|708.31|704.31|19
1622651910000|2021-06-02 16:38:30|708.45|704.45|708.73|704.73|708.73|704.73|708.45|704.45|12
1622651920000|2021-06-02 16:38:40|708.72|704.72|708.72|704.72|708.82|704.82|708.72|704.72|18
1622651930000|2021-06-02 16:38:50|708.71|704.71|708.8|704.8|708.88|704.88|708.71|704.71|19
1622651940000|2021-06-02 16:39:00|708.81|704.81|708.76|704.76|708.81|704.81|708.76|704.76|10
1622651950000|2021-06-02 16:39:10|708.77|704.77|708.61|704.61|708.8|704.8|708.61|704.61|18
1622651960000|2021-06-02 16:39:20|708.6|704.6|708.5|704.5|708.63|704.63|708.5|704.5|16
1622651970000|2021-06-02 16:39:30|708.52|704.52|708.12|704.12|708.52|704.52|708.05|704.05|29
1622651980000|2021-06-02 16:39:40|708.14|704.14|708.22|704.22|708.22|704.22|708.1|704.1|29
1622651990000|2021-06-02 16:39:50|708.18|704.18|708.15|704.15|708.32|704.32|708.15|704.15|30
1622652000000|2021-06-02 16:40:00|708.13|704.13|708.43|704.43|708.44|704.44|708.13|704.13|28
1622652010000|2021-06-02 16:40:10|708.44|704.44|708.41|704.41|708.44|704.44|708.39|704.39|18
1622652020000|2021-06-02 16:40:20|708.39|704.39|708.13|704.13|708.39|704.39|708.08|704.08|23
1622652030000|2021-06-02 16:40:30|708.16|704.16|707.86|703.86|708.16|704.16|707.86|703.86|16
1622652040000|2021-06-02 16:40:40|707.84|703.84|707.88|703.88|707.89|703.89|707.84|703.84|11
1622652050000|2021-06-02 16:40:50|707.89|703.89|708.11|704.11|708.11|704.11|707.88|703.88|17
1622652060000|2021-06-02 16:41:00|708.1|704.1|708.35|704.35|708.37|704.37|708.09|704.09|20
1622652070000|2021-06-02 16:41:10|708.34|704.34|708.22|704.22|708.35|704.35|708.22|704.22|19
1622652080000|2021-06-02 16:41:20|708.26|704.26|708.07|704.07|708.26|704.26|708.05|704.05|21
1622652090000|2021-06-02 16:41:30|708.06|704.06|708.08|704.08|708.12|704.12|708.05|704.05|20
1622652100000|2021-06-02 16:41:40|708.06|704.06|708.05|704.05|708.07|704.07|708.02|704.02|21
1622652110000|2021-06-02 16:41:50|708.07|704.07|708.16|704.16|708.2|704.2|708.05|704.05|21
1622652120000|2021-06-02 16:42:00|708.15|704.15|707.79|703.79|708.15|704.15|707.79|703.79|16
1622652130000|2021-06-02 16:42:10|707.78|703.78|707.41|703.41|707.78|703.78|707.39|703.39|28
1622652140000|2021-06-02 16:42:20|707.38|703.38|707.42|703.42|707.45|703.45|707.38|703.38|29
1622652150000|2021-06-02 16:42:30|707.46|703.46|707.45|703.45|707.47|703.47|707.42|703.42|19
1622652160000|2021-06-02 16:42:40|707.44|703.44|708.08|704.08|708.08|704.08|707.43|703.43|25
1622652170000|2021-06-02 16:42:50|708.07|704.07|707.81|703.81|708.07|704.07|707.72|703.72|30
1622652180000|2021-06-02 16:43:00|707.83|703.83|707.78|703.78|707.84|703.84|707.65|703.65|27
1622652190000|2021-06-02 16:43:10|707.79|703.79|708.18|704.18|708.35|704.35|707.77|703.77|31
1622652200000|2021-06-02 16:43:20|708.16|704.16|708.04|704.04|708.35|704.35|707.92|703.92|37
1622652210000|2021-06-02 16:43:30|707.99|703.99|707.81|703.81|707.99|703.99|707.71|703.71|25
1622652220000|2021-06-02 16:43:40|707.79|703.79|707.72|703.72|707.83|703.83|707.72|703.72|20
1622652230000|2021-06-02 16:43:50|707.85|703.85|707.76|703.76|707.85|703.85|707.71|703.71|21
1622652240000|2021-06-02 16:44:00|707.77|703.77|707.89|703.89|707.93|703.93|707.77|703.77|28
1622652250000|2021-06-02 16:44:10|707.95|703.95|707.95|703.95|707.95|703.95|707.85|703.85|24
1622652260000|2021-06-02 16:44:20|707.94|703.94|708.12|704.12|708.12|704.12|707.93|703.93|23
1622652270000|2021-06-02 16:44:30|708.16|704.16|708.21|704.21|708.28|704.28|708.16|704.16|22
1622652280000|2021-06-02 16:44:40|708.24|704.24|707.54|703.54|708.24|704.24|707.54|703.54|28
1622652290000|2021-06-02 16:44:50|707.53|703.53|707.5|703.5|707.61|703.61|707.46|703.46|22
1622652300000|2021-06-02 16:45:00|707.53|703.53|707.77|703.77|707.95|703.95|707.53|703.53|28
1622652310000|2021-06-02 16:45:10|707.81|703.81|707.49|703.49|707.81|703.81|707.38|703.38|27
1622652320000|2021-06-02 16:45:20|707.51|703.51|706.6|702.6|707.51|703.51|706.6|702.6|31
1622652330000|2021-06-02 16:45:30|706.58|702.58|706.71|702.71|706.71|702.71|706.5|702.5|23
1622652340000|2021-06-02 16:45:40|706.7|702.7|706.65|702.65|706.77|702.77|706.59|702.59|31
1622652350000|2021-06-02 16:45:50|706.64|702.64|706.72|702.72|706.75|702.75|706.64|702.64|26
1622652360000|2021-06-02 16:46:00|706.71|702.71|706.89|702.89|707.06|703.06|706.7|702.7|25
1622652370000|2021-06-02 16:46:10|706.9|702.9|706.73|702.73|706.9|702.9|706.7|702.7|20
1622652380000|2021-06-02 16:46:20|706.74|702.74|706.7|702.7|706.74|702.74|706.7|702.7|5
1622652390000|2021-06-02 16:46:30|706.71|702.71|706.25|702.25|706.73|702.73|706.25|702.25|13
1622652400000|2021-06-02 16:46:40|706.26|702.26|706.02|702.02|706.3|702.3|705.94|701.94|25
1622652410000|2021-06-02 16:46:50|706|702|705.56|701.56|706.14|702.14|705.46|701.46|20
1622652420000|2021-06-02 16:47:00|705.6|701.6|705.63|701.63|705.83|701.83|705.55|701.55|34
1622652430000|2021-06-02 16:47:10|705.64|701.64|705.68|701.68|705.68|701.68|705.5|701.5|22
1622652440000|2021-06-02 16:47:20|705.73|701.73|705.52|701.52|705.84|701.84|705.49|701.49|28
1622652450000|2021-06-02 16:47:30|705.53|701.53|705.46|701.46|705.56|701.56|705.44|701.44|19
1622652460000|2021-06-02 16:47:40|705.47|701.47|705.46|701.46|705.53|701.53|705.31|701.31|33
1622652470000|2021-06-02 16:47:50|705.44|701.44|705.2|701.2|705.53|701.53|705.09|701.09|32
1622652480000|2021-06-02 16:48:00|705.16|701.16|705.15|701.15|705.23|701.23|705.09|701.09|32
1622652490000|2021-06-02 16:48:10|705.1|701.1|705.16|701.16|705.21|701.21|705.1|701.1|23
1622652500000|2021-06-02 16:48:20|705.11|701.11|705.13|701.13|705.28|701.28|705.09|701.09|29
1622652510000|2021-06-02 16:48:30|705.14|701.14|705.11|701.11|705.16|701.16|705|701|27
1622652520000|2021-06-02 16:48:40|705.1|701.1|705.01|701.01|705.12|701.12|704.98|700.98|26
1622652530000|2021-06-02 16:48:50|705.02|701.02|705.17|701.17|705.2|701.2|704.94|700.94|20
1622652540000|2021-06-02 16:49:00|705.2|701.2|705.28|701.28|705.3|701.3|705.08|701.08|19
1622652550000|2021-06-02 16:49:10|705.26|701.26|705.15|701.15|705.28|701.28|705.05|701.05|28
1622652560000|2021-06-02 16:49:20|705.09|701.09|704.9|700.9|705.1|701.1|704.87|700.87|20
1622652570000|2021-06-02 16:49:30|704.93|700.93|704.91|700.91|705.04|701.04|704.87|700.87|25
1622652580000|2021-06-02 16:49:40|704.95|700.95|705.15|701.15|705.16|701.16|704.88|700.88|34
1622652590000|2021-06-02 16:49:50|705.12|701.12|705.05|701.05|705.12|701.12|704.89|700.89|29
1622652600000|2021-06-02 16:50:00|705.02|701.02|705.06|701.06|705.07|701.07|704.91|700.91|28
1622652610000|2021-06-02 16:50:10|705.07|701.07|705.3|701.3|705.3|701.3|705.07|701.07|17
1622652620000|2021-06-02 16:50:20|705.29|701.29|705|701|705.3|701.3|704.99|700.99|31
1622652630000|2021-06-02 16:50:30|705.05|701.05|705.07|701.07|705.12|701.12|704.93|700.93|23
1622652640000|2021-06-02 16:50:40|705.08|701.08|704.97|700.97|705.15|701.15|704.96|700.96|21
1622652650000|2021-06-02 16:50:50|705.09|701.09|705.05|701.05|705.1|701.1|704.89|700.89|16
1622652660000|2021-06-02 16:51:00|705.14|701.14|705.5|701.5|705.64|701.64|705.14|701.14|20
1622652670000|2021-06-02 16:51:10|705.52|701.52|705.64|701.64|705.74|701.74|705.5|701.5|21
1622652680000|2021-06-02 16:51:20|705.82|701.82|706.36|702.36|706.37|702.37|705.82|701.82|23
1622652690000|2021-06-02 16:51:30|706.37|702.37|706.58|702.58|706.62|702.62|706.36|702.36|17
1622652700000|2021-06-02 16:51:40|706.59|702.59|706.53|702.53|706.59|702.59|706.28|702.28|24
1622652710000|2021-06-02 16:51:50|706.49|702.49|706.49|702.49|706.5|702.5|706.34|702.34|24
1622652720000|2021-06-02 16:52:00|706.5|702.5|706.58|702.58|706.58|702.58|706.5|702.5|9
1622652730000|2021-06-02 16:52:10|706.57|702.57|706.46|702.46|706.59|702.59|706.46|702.46|7
1622652740000|2021-06-02 16:52:20|706.32|702.32|706.07|702.07|706.32|702.32|706.07|702.07|14
1622652750000|2021-06-02 16:52:30|706.06|702.06|706.04|702.04|706.07|702.07|706.02|702.02|18
1622652760000|2021-06-02 16:52:40|706.05|702.05|705.95|701.95|706.05|702.05|705.95|701.95|13
1622652770000|2021-06-02 16:52:50|705.93|701.93|705.58|701.58|705.93|701.93|705.51|701.51|18
1622652780000|2021-06-02 16:53:00|705.57|701.57|705.51|701.51|705.57|701.57|705.39|701.39|27
1622652790000|2021-06-02 16:53:10|705.47|701.47|706.11|702.11|706.14|702.14|705.47|701.47|35
1622652800000|2021-06-02 16:53:20|706|702|706.21|702.21|706.25|702.25|706|702|29
1622652810000|2021-06-02 16:53:30|706.25|702.25|705.98|701.98|706.25|702.25|705.98|701.98|18
1622652820000|2021-06-02 16:53:40|705.99|701.99|706.26|702.26|706.27|702.27|705.99|701.99|32
1622652830000|2021-06-02 16:53:50|706.28|702.28|706.07|702.07|706.43|702.43|706.07|702.07|30
1622652840000|2021-06-02 16:54:00|706.11|702.11|706.16|702.16|706.19|702.19|706.11|702.11|22
1622652850000|2021-06-02 16:54:10|706.03|702.03|706.14|702.14|706.2|702.2|706.01|702.01|23
1622652860000|2021-06-02 16:54:20|706.24|702.24|706.03|702.03|706.25|702.25|706.03|702.03|25
1622652870000|2021-06-02 16:54:30|706.02|702.02|705.98|701.98|706.05|702.05|705.93|701.93|26
1622652880000|2021-06-02 16:54:40|705.99|701.99|706.06|702.06|706.08|702.08|705.98|701.98|19
1622652890000|2021-06-02 16:54:50|705.99|701.99|705.95|701.95|706|702|705.93|701.93|12
1622652900000|2021-06-02 16:55:00|705.94|701.94|706.11|702.11|706.11|702.11|705.94|701.94|20
1622652910000|2021-06-02 16:55:10|706.12|702.12|706.46|702.46|706.46|702.46|706.1|702.1|24
1622652920000|2021-06-02 16:55:20|706.44|702.44|706.53|702.53|706.61|702.61|706.44|702.44|21
1622652930000|2021-06-02 16:55:30|706.55|702.55|706.44|702.44|706.6|702.6|706.43|702.43|20
1622652940000|2021-06-02 16:55:40|706.45|702.45|706.4|702.4|706.47|702.47|706.4|702.4|23
1622652950000|2021-06-02 16:55:50|706.41|702.41|706.53|702.53|706.57|702.57|706.41|702.41|20
1622652960000|2021-06-02 16:56:00|706.56|702.56|706.6|702.6|706.62|702.62|706.52|702.52|20
1622652970000|2021-06-02 16:56:10|706.61|702.61|706.61|702.61|706.63|702.63|706.58|702.58|21
1622652980000|2021-06-02 16:56:20|706.6|702.6|706.58|702.58|706.65|702.65|706.58|702.58|21
1622652990000|2021-06-02 16:56:30|706.55|702.55|706.36|702.36|706.59|702.59|706.36|702.36|20
1622653000000|2021-06-02 16:56:40|706.35|702.35|706.07|702.07|706.45|702.45|706.06|702.06|26
1622653010000|2021-06-02 16:56:50|706.03|702.03|706.2|702.2|706.2|702.2|706.03|702.03|17
1622653020000|2021-06-02 16:57:00|706.22|702.22|706.36|702.36|706.36|702.36|706.01|702.01|29
1622653030000|2021-06-02 16:57:10|706.37|702.37|706.7|702.7|706.7|702.7|706.32|702.32|28
1622653040000|2021-06-02 16:57:20|706.71|702.71|706.73|702.73|706.76|702.76|706.71|702.71|20
1622653050000|2021-06-02 16:57:30|706.74|702.74|706.85|702.85|706.87|702.87|706.73|702.73|21
1622653060000|2021-06-02 16:57:40|706.86|702.86|706.91|702.91|706.91|702.91|706.72|702.72|29
1622653070000|2021-06-02 16:57:50|706.89|702.89|706.91|702.91|706.99|702.99|706.88|702.88|24
1622653080000|2021-06-02 16:58:00|706.94|702.94|707.28|703.28|707.33|703.33|706.93|702.93|18
1622653090000|2021-06-02 16:58:10|707.26|703.26|707.25|703.25|707.31|703.31|707.22|703.22|25
1622653100000|2021-06-02 16:58:20|707.3|703.3|707.15|703.15|707.3|703.3|707.14|703.14|17
1622653110000|2021-06-02 16:58:30|707.16|703.16|707.3|703.3|707.3|703.3|707.14|703.14|15
1622653120000|2021-06-02 16:58:40|707.31|703.31|707.29|703.29|707.34|703.34|707.26|703.26|21
1622653130000|2021-06-02 16:58:50|707.28|703.28|707.29|703.29|707.32|703.32|707.28|703.28|18
1622653140000|2021-06-02 16:59:00|707.37|703.37|707.33|703.33|707.41|703.41|707.33|703.33|24
1622653150000|2021-06-02 16:59:10|707.37|703.37|707.4|703.4|707.42|703.42|707.34|703.34|27
1622653160000|2021-06-02 16:59:20|707.39|703.39|707.36|703.36|707.39|703.39|707.34|703.34|23
1622653170000|2021-06-02 16:59:30|707.37|703.37|707.26|703.26|707.39|703.39|707.26|703.26|19
1622653180000|2021-06-02 16:59:40|707.25|703.25|707.34|703.34|707.4|703.4|707.25|703.25|23
1622653190000|2021-06-02 16:59:50|707.36|703.36|707.6|703.6|707.61|703.61|707.34|703.34|23
1622653200000|2021-06-02 17:00:00|707.61|703.61|708.25|704.25|708.25|704.25|707.6|703.6|23
1622653210000|2021-06-02 17:00:10|708.26|704.26|708.44|704.44|708.47|704.47|708.26|704.26|20
1622653220000|2021-06-02 17:00:20|708.5|704.5|708.27|704.27|708.55|704.55|708.17|704.17|22
1622653230000|2021-06-02 17:00:30|708.29|704.29|708.33|704.33|708.41|704.41|708.23|704.23|26
1622653240000|2021-06-02 17:00:40|708.32|704.32|708.3|704.3|708.32|704.32|708.24|704.24|28
1622653250000|2021-06-02 17:00:50|708.31|704.31|707.84|703.84|708.39|704.39|707.83|703.83|28
1622653260000|2021-06-02 17:01:00|707.85|703.85|708.12|704.12|708.14|704.14|707.85|703.85|23
1622653270000|2021-06-02 17:01:10|708.08|704.08|708.22|704.22|708.4|704.4|708.04|704.04|29
1622653280000|2021-06-02 17:01:20|708.21|704.21|708.21|704.21|708.28|704.28|708.17|704.17|18
1622653290000|2021-06-02 17:01:30|708.17|704.17|707.97|703.97|708.18|704.18|707.95|703.95|15
1622653300000|2021-06-02 17:01:40|707.96|703.96|707.96|703.96|707.99|703.99|707.96|703.96|13
1622653310000|2021-06-02 17:01:50|707.98|703.98|708.07|704.07|708.11|704.11|707.97|703.97|26
1622653320000|2021-06-02 17:02:00|708.08|704.08|708.21|704.21|708.21|704.21|708.05|704.05|23
1622653330000|2021-06-02 17:02:10|708.19|704.19|708.38|704.38|708.47|704.47|708.13|704.13|31
1622653340000|2021-06-02 17:02:20|708.39|704.39|708.33|704.33|708.63|704.63|708.33|704.33|32
1622653350000|2021-06-02 17:02:30|708.35|704.35|708.29|704.29|708.44|704.44|708.27|704.27|21
1622653360000|2021-06-02 17:02:40|708.33|704.33|708.4|704.4|708.44|704.44|708.31|704.31|30
1622653370000|2021-06-02 17:02:50|708.42|704.42|708.34|704.34|708.48|704.48|708.33|704.33|27
1622653380000|2021-06-02 17:03:00|708.35|704.35|708.41|704.41|708.5|704.5|708.31|704.31|25
1622653390000|2021-06-02 17:03:10|708.42|704.42|708.37|704.37|708.44|704.44|708.36|704.36|33
1622653400000|2021-06-02 17:03:20|708.36|704.36|708.21|704.21|708.42|704.42|708.21|704.21|25
1622653410000|2021-06-02 17:03:30|708.22|704.22|708.1|704.1|708.24|704.24|708.1|704.1|19
1622653420000|2021-06-02 17:03:40|708.13|704.13|708.25|704.25|708.31|704.31|708.13|704.13|26
1622653430000|2021-06-02 17:03:50|708.24|704.24|708.27|704.27|708.36|704.36|708.24|704.24|17
1622653440000|2021-06-02 17:04:00|708.26|704.26|708.01|704.01|708.26|704.26|707.94|703.94|25
1622653450000|2021-06-02 17:04:10|708.02|704.02|708.11|704.11|708.11|704.11|707.9|703.9|26
1622653460000|2021-06-02 17:04:20|708.04|704.04|707.96|703.96|708.1|704.1|707.9|703.9|23
1622653470000|2021-06-02 17:04:30|707.99|703.99|707.97|703.97|708|704|707.93|703.93|23
1622653480000|2021-06-02 17:04:40|707.95|703.95|708.03|704.03|708.06|704.06|707.91|703.91|24
1622653490000|2021-06-02 17:04:50|708.02|704.02|707.85|703.85|708.03|704.03|707.85|703.85|14
1622653500000|2021-06-02 17:05:00|707.88|703.88|708.01|704.01|708.01|704.01|707.81|703.81|24
1622653510000|2021-06-02 17:05:10|708.04|704.04|708.03|704.03|708.07|704.07|708.01|704.01|16
1622653520000|2021-06-02 17:05:20|708.08|704.08|708.16|704.16|708.16|704.16|708.01|704.01|19
1622653530000|2021-06-02 17:05:30|708.15|704.15|708.08|704.08|708.15|704.15|708.08|704.08|23
1622653540000|2021-06-02 17:05:40|708.1|704.1|708.13|704.13|708.15|704.15|708.06|704.06|13
1622653550000|2021-06-02 17:05:50|708.12|704.12|708.18|704.18|708.2|704.2|708.12|704.12|15
1622653560000|2021-06-02 17:06:00|708.19|704.19|707.89|703.89|708.2|704.2|707.89|703.89|18
1622653570000|2021-06-02 17:06:10|707.87|703.87|707.27|703.27|707.89|703.89|707.27|703.27|20
1622653580000|2021-06-02 17:06:20|707.24|703.24|706.94|702.94|707.33|703.33|706.92|702.92|28
1622653590000|2021-06-02 17:06:30|706.97|702.97|706.76|702.76|706.97|702.97|706.67|702.67|23
1622653600000|2021-06-02 17:06:40|706.79|702.79|706.69|702.69|706.79|702.79|706.68|702.68|19
1622653610000|2021-06-02 17:06:50|706.72|702.72|706.53|702.53|706.72|702.72|706.52|702.52|26
1622653620000|2021-06-02 17:07:00|706.52|702.52|706.02|702.02|706.53|702.53|705.97|701.97|29
1622653630000|2021-06-02 17:07:10|706|702|706.17|702.17|706.17|702.17|705.96|701.96|30
1622653640000|2021-06-02 17:07:20|706.18|702.18|706.47|702.47|706.57|702.57|706.02|702.02|30
1622653650000|2021-06-02 17:07:30|706.46|702.46|706.76|702.76|706.77|702.77|706.46|702.46|22
1622653660000|2021-06-02 17:07:40|706.79|702.79|706.78|702.78|706.85|702.85|706.7|702.7|7
1622653670000|2021-06-02 17:07:50|706.77|702.77|706.92|702.92|706.93|702.93|706.77|702.77|14
1622653680000|2021-06-02 17:08:00|706.9|702.9|706.99|702.99|706.99|702.99|706.89|702.89|13
1622653690000|2021-06-02 17:08:10|706.98|702.98|707.24|703.24|707.24|703.24|706.98|702.98|21
1622653700000|2021-06-02 17:08:20|707.23|703.23|707.3|703.3|707.32|703.32|707.23|703.23|15
1622653710000|2021-06-02 17:08:30|707.32|703.32|707.19|703.19|707.41|703.41|707.19|703.19|20
1622653720000|2021-06-02 17:08:40|707.21|703.21|707.35|703.35|707.35|703.35|707.2|703.2|12
1622653730000|2021-06-02 17:08:50|707.34|703.34|707.71|703.71|707.71|703.71|707.33|703.33|16
1622653740000|2021-06-02 17:09:00|707.8|703.8|708.42|704.42|708.42|704.42|707.79|703.79|20
1622653750000|2021-06-02 17:09:10|708.48|704.48|707.78|703.78|708.48|704.48|707.75|703.75|28
1622653760000|2021-06-02 17:09:20|707.82|703.82|707.76|703.76|707.82|703.82|707.59|703.59|26
1622653770000|2021-06-02 17:09:30|707.77|703.77|707.66|703.66|707.77|703.77|707.65|703.65|16
1622653780000|2021-06-02 17:09:40|707.68|703.68|707.29|703.29|707.68|703.68|707.29|703.29|19
1622653790000|2021-06-02 17:09:50|707.3|703.3|707.33|703.33|707.35|703.35|707.29|703.29|17
1622653800000|2021-06-02 17:10:00|707.34|703.34|706.81|702.81|707.38|703.38|706.79|702.79|18
1622653810000|2021-06-02 17:10:10|706.79|702.79|706.49|702.49|706.9|702.9|706.43|702.43|16
1622653820000|2021-06-02 17:10:20|706.43|702.43|706.74|702.74|706.75|702.75|706.43|702.43|27
1622653830000|2021-06-02 17:10:30|706.73|702.73|706.88|702.88|707.01|703.01|706.68|702.68|28
1622653840000|2021-06-02 17:10:40|706.89|702.89|706.75|702.75|706.91|702.91|706.75|702.75|24
1622653850000|2021-06-02 17:10:50|706.76|702.76|706.89|702.89|706.97|702.97|706.76|702.76|17
1622653860000|2021-06-02 17:11:00|706.9|702.9|706.85|702.85|707.04|703.04|706.79|702.79|26
1622653870000|2021-06-02 17:11:10|706.84|702.84|706.84|702.84|706.85|702.85|706.83|702.83|9
1622653880000|2021-06-02 17:11:20|706.83|702.83|706.95|702.95|706.95|702.95|706.83|702.83|12
1622653890000|2021-06-02 17:11:30|706.98|702.98|706.98|702.98|706.98|702.98|706.96|702.96|3
1622653900000|2021-06-02 17:11:40|706.96|702.96|707.06|703.06|707.06|703.06|706.93|702.93|14
1622653910000|2021-06-02 17:11:50|706.96|702.96|706.91|702.91|707.06|703.06|706.91|702.91|12
1622653920000|2021-06-02 17:12:00|706.9|702.9|706.8|702.8|706.97|702.97|706.8|702.8|20
1622653930000|2021-06-02 17:12:10|706.78|702.78|706.73|702.73|706.78|702.78|706.59|702.59|22
1622653940000|2021-06-02 17:12:20|706.7|702.7|706.76|702.76|706.81|702.81|706.63|702.63|25
1622653950000|2021-06-02 17:12:30|706.75|702.75|706.48|702.48|706.75|702.75|706.48|702.48|27
1622653960000|2021-06-02 17:12:40|706.49|702.49|706.5|702.5|706.58|702.58|706.4|702.4|21
1622653970000|2021-06-02 17:12:50|706.51|702.51|706.62|702.62|706.68|702.68|706.49|702.49|26
1622653980000|2021-06-02 17:13:00|706.58|702.58|706.67|702.67|706.67|702.67|706.58|702.58|21
1622653990000|2021-06-02 17:13:10|706.68|702.68|707|703|707.13|703.13|706.68|702.68|21
1622654000000|2021-06-02 17:13:20|706.99|702.99|707.11|703.11|707.15|703.15|706.99|702.99|22
1622654010000|2021-06-02 17:13:30|707.07|703.07|707.15|703.15|707.15|703.15|707.05|703.05|21
1622654020000|2021-06-02 17:13:40|707.14|703.14|707.15|703.15|707.28|703.28|707.1|703.1|22
1622654030000|2021-06-02 17:13:50|707.17|703.17|707.26|703.26|707.26|703.26|707.16|703.16|24
1622654040000|2021-06-02 17:14:00|707.25|703.25|707.2|703.2|707.25|703.25|707.2|703.2|15
1622654050000|2021-06-02 17:14:10|707.19|703.19|707.08|703.08|707.21|703.21|707.08|703.08|12
1622654060000|2021-06-02 17:14:20|707.09|703.09|706.98|702.98|707.11|703.11|706.92|702.92|16
1622654070000|2021-06-02 17:14:30|706.99|702.99|706.84|702.84|706.99|702.99|706.82|702.82|17
1622654080000|2021-06-02 17:14:40|706.83|702.83|706.63|702.63|706.83|702.83|706.45|702.45|26
1622654090000|2021-06-02 17:14:50|706.66|702.66|706.7|702.7|706.76|702.76|706.66|702.66|18
1622654100000|2021-06-02 17:15:00|706.72|702.72|706.93|702.93|706.93|702.93|706.68|702.68|22
1622654110000|2021-06-02 17:15:10|706.95|702.95|707.03|703.03|707.04|703.04|706.92|702.92|29
1622654120000|2021-06-02 17:15:20|706.97|702.97|707.19|703.19|707.22|703.22|706.96|702.96|27
1622654130000|2021-06-02 17:15:30|707.21|703.21|707.32|703.32|707.34|703.34|707.17|703.17|28
1622654140000|2021-06-02 17:15:40|707.31|703.31|707.73|703.73|707.73|703.73|707.3|703.3|25
1622654150000|2021-06-02 17:15:50|707.72|703.72|707.75|703.75|707.91|703.91|707.72|703.72|23
1622654160000|2021-06-02 17:16:00|707.74|703.74|707.28|703.28|707.74|703.74|707.28|703.28|22
1622654170000|2021-06-02 17:16:10|707.26|703.26|706.58|702.58|707.26|703.26|706.58|702.58|21
1622654180000|2021-06-02 17:16:20|706.59|702.59|706.6|702.6|706.64|702.64|706.59|702.59|20
1622654190000|2021-06-02 17:16:30|706.56|702.56|706.67|702.67|706.67|702.67|706.56|702.56|16
1622654200000|2021-06-02 17:16:40|706.68|702.68|706.67|702.67|706.72|702.72|706.65|702.65|15
1622654210000|2021-06-02 17:16:50|706.69|702.69|706.7|702.7|706.72|702.72|706.67|702.67|18
1622654220000|2021-06-02 17:17:00|706.68|702.68|706.7|702.7|706.72|702.72|706.68|702.68|18
1622654230000|2021-06-02 17:17:10|706.69|702.69|706.68|702.68|706.72|702.72|706.68|702.68|23
1622654240000|2021-06-02 17:17:20|706.69|702.69|706.68|702.68|706.7|702.7|706.67|702.67|19
1622654250000|2021-06-02 17:17:30|706.66|702.66|706.7|702.7|706.7|702.7|706.65|702.65|11
1622654260000|2021-06-02 17:17:40|706.69|702.69|706.7|702.7|706.7|702.7|706.63|702.63|12
1622654270000|2021-06-02 17:17:50|706.67|702.67|706.62|702.62|706.71|702.71|706.62|702.62|15
1622654280000|2021-06-02 17:18:00|706.6|702.6|706.67|702.67|706.68|702.68|706.58|702.58|16
1622654290000|2021-06-02 17:18:10|706.69|702.69|706.61|702.61|706.69|702.69|706.61|702.61|16
1622654300000|2021-06-02 17:18:20|706.53|702.53|706.53|702.53|706.56|702.56|706.41|702.41|17
1622654310000|2021-06-02 17:18:30|706.54|702.54|706.51|702.51|706.57|702.57|706.5|702.5|17
1622654320000|2021-06-02 17:18:40|706.5|702.5|706.57|702.57|706.57|702.57|706.48|702.48|12
1622654330000|2021-06-02 17:18:50|706.56|702.56|706.63|702.63|706.65|702.65|706.54|702.54|19
1622654340000|2021-06-02 17:19:00|706.61|702.61|707.34|703.34|707.43|703.43|706.61|702.61|24
1622654350000|2021-06-02 17:19:10|707.3|703.3|707.43|703.43|707.46|703.46|707.23|703.23|21
1622654360000|2021-06-02 17:19:20|707.44|703.44|707.4|703.4|707.45|703.45|707.34|703.34|22
1622654370000|2021-06-02 17:19:30|707.42|703.42|707.36|703.36|707.42|703.42|707.32|703.32|20
1622654380000|2021-06-02 17:19:40|707.38|703.38|707.44|703.44|707.44|703.44|707.38|703.38|12
1622654390000|2021-06-02 17:19:50|707.45|703.45|707.44|703.44|707.46|703.46|707.42|703.42|10
1622654400000|2021-06-02 17:20:00|707.46|703.46|707.08|703.08|707.46|703.46|707.08|703.08|27
1622654410000|2021-06-02 17:20:10|707.09|703.09|707.04|703.04|707.09|703.09|706.91|702.91|24
1622654420000|2021-06-02 17:20:20|707.06|703.06|707.02|703.02|707.07|703.07|707.02|703.02|7
1622654430000|2021-06-02 17:20:30|707.01|703.01|706.86|702.86|707.01|703.01|706.81|702.81|11
1622654440000|2021-06-02 17:20:40|706.85|702.85|706.85|702.85|706.86|702.86|706.84|702.84|5
1622654450000|2021-06-02 17:20:50|706.79|702.79|706.57|702.57|706.8|702.8|706.49|702.49|17
1622654460000|2021-06-02 17:21:00|706.52|702.52|706.64|702.64|706.64|702.64|706.34|702.34|21
1622654470000|2021-06-02 17:21:10|706.63|702.63|706.62|702.62|706.63|702.63|706.59|702.59|7
1622654480000|2021-06-02 17:21:20|706.61|702.61|706.6|702.6|706.62|702.62|706.59|702.59|7
1622654490000|2021-06-02 17:21:30|706.61|702.61|706.36|702.36|706.67|702.67|706.36|702.36|16
1622654500000|2021-06-02 17:21:40|706.37|702.37|706.23|702.23|706.38|702.38|706.23|702.23|14
1622654510000|2021-06-02 17:21:50|706.21|702.21|705.97|701.97|706.21|702.21|705.96|701.96|18
1622654520000|2021-06-02 17:22:00|705.95|701.95|705.97|701.97|706.03|702.03|705.95|701.95|22
1622654530000|2021-06-02 17:22:10|705.95|701.95|705.86|701.86|705.95|701.95|705.84|701.84|15
1622654540000|2021-06-02 17:22:20|705.84|701.84|705.83|701.83|705.86|701.86|705.83|701.83|9
1622654550000|2021-06-02 17:22:30|705.84|701.84|705.72|701.72|705.84|701.84|705.71|701.71|15
1622654560000|2021-06-02 17:22:40|705.75|701.75|705.84|701.84|705.87|701.87|705.7|701.7|19
1622654570000|2021-06-02 17:22:50|705.87|701.87|705.91|701.91|705.91|701.91|705.84|701.84|18
1622654580000|2021-06-02 17:23:00|705.9|701.9|705.87|701.87|705.9|701.9|705.85|701.85|14
1622654590000|2021-06-02 17:23:10|705.89|701.89|705.9|701.9|705.9|701.9|705.86|701.86|20
1622654600000|2021-06-02 17:23:20|705.89|701.89|705.84|701.84|705.9|701.9|705.84|701.84|11
1622654610000|2021-06-02 17:23:30|705.85|701.85|705.92|701.92|705.92|701.92|705.85|701.85|16
1622654620000|2021-06-02 17:23:40|705.94|701.94|705.93|701.93|705.97|701.97|705.91|701.91|19
1622654630000|2021-06-02 17:23:50|705.97|701.97|705.95|701.95|706.03|702.03|705.94|701.94|28
1622654640000|2021-06-02 17:24:00|705.96|701.96|706|702|706.04|702.04|705.95|701.95|21
1622654650000|2021-06-02 17:24:10|706.02|702.02|706.26|702.26|706.26|702.26|705.95|701.95|20
1622654660000|2021-06-02 17:24:20|706.25|702.25|706.14|702.14|706.25|702.25|706.09|702.09|29
1622654670000|2021-06-02 17:24:30|706.13|702.13|706.1|702.1|706.14|702.14|706.06|702.06|16
1622654680000|2021-06-02 17:24:40|706.05|702.05|706.12|702.12|706.15|702.15|706.04|702.04|18
1622654690000|2021-06-02 17:24:50|706.08|702.08|705.98|701.98|706.12|702.12|705.91|701.91|27
1622654700000|2021-06-02 17:25:00|706.01|702.01|706.02|702.02|706.03|702.03|705.98|701.98|16
1622654710000|2021-06-02 17:25:10|706|702|705.95|701.95|706.03|702.03|705.95|701.95|25
1622654720000|2021-06-02 17:25:20|705.96|701.96|705.79|701.79|705.97|701.97|705.79|701.79|10
1622654730000|2021-06-02 17:25:30|705.8|701.8|705.64|701.64|705.82|701.82|705.64|701.64|15
1622654740000|2021-06-02 17:25:40|705.63|701.63|705.46|701.46|705.67|701.67|705.45|701.45|13
1622654750000|2021-06-02 17:25:50|705.47|701.47|705.45|701.45|705.49|701.49|705.45|701.45|14
1622654760000|2021-06-02 17:26:00|705.46|701.46|705.39|701.39|705.48|701.48|705.38|701.38|8
1622654770000|2021-06-02 17:26:10|705.38|701.38|705.19|701.19|705.38|701.38|705.18|701.18|12
1622654780000|2021-06-02 17:26:20|705.17|701.17|705.12|701.12|705.19|701.19|705.09|701.09|13
1622654790000|2021-06-02 17:26:30|705.09|701.09|704.67|700.67|705.09|701.09|704.65|700.65|15
1622654800000|2021-06-02 17:26:40|704.61|700.61|704.67|700.67|704.7|700.7|704.49|700.49|20
1622654810000|2021-06-02 17:26:50|704.66|700.66|704.56|700.56|704.66|700.66|704.5|700.5|18
1622654820000|2021-06-02 17:27:00|704.58|700.58|704.9|700.9|704.94|700.94|704.58|700.58|27
1622654830000|2021-06-02 17:27:10|704.89|700.89|704.85|700.85|704.89|700.89|704.77|700.77|22
1622654840000|2021-06-02 17:27:20|704.84|700.84|704.75|700.75|704.88|700.88|704.72|700.72|25
1622654850000|2021-06-02 17:27:30|704.77|700.77|704.73|700.73|704.77|700.77|704.69|700.69|24
1622654860000|2021-06-02 17:27:40|704.74|700.74|704.7|700.7|704.76|700.76|704.7|700.7|12
1622654870000|2021-06-02 17:27:50|704.69|700.69|704.78|700.78|704.79|700.79|704.69|700.69|22
1622654880000|2021-06-02 17:28:00|704.77|700.77|704.78|700.78|704.79|700.79|704.76|700.76|16
1622654890000|2021-06-02 17:28:10|704.77|700.77|704.87|700.87|705.08|701.08|704.77|700.77|14
1622654900000|2021-06-02 17:28:20|704.88|700.88|704.81|700.81|704.9|700.9|704.81|700.81|18
1622654910000|2021-06-02 17:28:30|704.83|700.83|705.24|701.24|705.28|701.28|704.81|700.81|17
1622654920000|2021-06-02 17:28:40|705.3|701.3|705.28|701.28|705.45|701.45|705.28|701.28|19
1622654930000|2021-06-02 17:28:50|705.27|701.27|705.28|701.28|705.32|701.32|705.23|701.23|18
1622654940000|2021-06-02 17:29:00|705.23|701.23|705.54|701.54|705.58|701.58|705.2|701.2|21
1622654950000|2021-06-02 17:29:10|705.61|701.61|705.69|701.69|705.7|701.7|705.54|701.54|15
1622654960000|2021-06-02 17:29:20|705.66|701.66|705.62|701.62|705.67|701.67|705.61|701.61|16
1622654970000|2021-06-02 17:29:30|705.64|701.64|705.78|701.78|705.78|701.78|705.57|701.57|16
1622654980000|2021-06-02 17:29:40|705.79|701.79|705.32|701.32|705.79|701.79|705.32|701.32|25
1622654990000|2021-06-02 17:29:50|705.36|701.36|705.41|701.41|705.44|701.44|705.31|701.31|18
1622655000000|2021-06-02 17:30:00|705.42|701.42|705.34|701.34|705.42|701.42|705.33|701.33|27
1622655010000|2021-06-02 17:30:10|705.33|701.33|704.71|700.71|705.33|701.33|704.7|700.7|24
1622655020000|2021-06-02 17:30:20|704.7|700.7|704.64|700.64|704.84|700.84|704.54|700.54|25
1622655030000|2021-06-02 17:30:30|704.67|700.67|704.54|700.54|704.68|700.68|704.54|700.54|24
1622655040000|2021-06-02 17:30:40|704.53|700.53|704.42|700.42|704.61|700.61|704.42|700.42|17
1622655050000|2021-06-02 17:30:50|704.41|700.41|704.39|700.39|704.46|700.46|704.39|700.39|22
1622655060000|2021-06-02 17:31:00|704.41|700.41|704.88|700.88|704.95|700.95|704.39|700.39|24
1622655070000|2021-06-02 17:31:10|704.87|700.87|704.86|700.86|704.91|700.91|704.84|700.84|13
1622655080000|2021-06-02 17:31:20|704.85|700.85|705.41|701.41|705.41|701.41|704.8|700.8|27
1622655090000|2021-06-02 17:31:30|705.45|701.45|705.42|701.42|705.45|701.45|705.42|701.42|5
1622655100000|2021-06-02 17:31:40|705.62|701.62|705.73|701.73|705.74|701.74|705.58|701.58|15
1622655110000|2021-06-02 17:31:50|705.74|701.74|706.22|702.22|706.22|702.22|705.73|701.73|20
1622655120000|2021-06-02 17:32:00|706.23|702.23|706.34|702.34|706.34|702.34|706.22|702.22|15
1622655130000|2021-06-02 17:32:10|706.35|702.35|706.56|702.56|706.6|702.6|706.35|702.35|17
1622655140000|2021-06-02 17:32:20|706.58|702.58|706.56|702.56|706.58|702.58|706.52|702.52|21
1622655150000|2021-06-02 17:32:30|706.59|702.59|706.64|702.64|706.64|702.64|706.51|702.51|20
1622655160000|2021-06-02 17:32:40|706.63|702.63|706.64|702.64|706.73|702.73|706.61|702.61|25
1622655170000|2021-06-02 17:32:50|706.65|702.65|706.68|702.68|706.68|702.68|706.63|702.63|22
1622655180000|2021-06-02 17:33:00|706.67|702.67|706.67|702.67|706.71|702.71|706.64|702.64|14
1622655190000|2021-06-02 17:33:10|706.68|702.68|706.48|702.48|706.68|702.68|706.47|702.47|19
1622655200000|2021-06-02 17:33:20|706.49|702.49|706.15|702.15|706.49|702.49|706.02|702.02|26
1622655210000|2021-06-02 17:33:30|706.11|702.11|706.13|702.13|706.24|702.24|706.09|702.09|23
1622655220000|2021-06-02 17:33:40|706.12|702.12|706.13|702.13|706.16|702.16|706.07|702.07|22
1622655230000|2021-06-02 17:33:50|706.11|702.11|706.02|702.02|706.11|702.11|705.97|701.97|12
1622655240000|2021-06-02 17:34:00|706.01|702.01|706.02|702.02|706.07|702.07|705.99|701.99|26
1622655250000|2021-06-02 17:34:10|706|702|705.47|701.47|706.05|702.05|705.46|701.46|23
1622655260000|2021-06-02 17:34:20|705.46|701.46|705.8|701.8|705.8|701.8|705.42|701.42|30
1622655270000|2021-06-02 17:34:30|705.92|701.92|706.58|702.58|706.61|702.61|705.92|701.92|28
1622655280000|2021-06-02 17:34:40|706.57|702.57|706.6|702.6|706.63|702.63|706.57|702.57|20
1622655290000|2021-06-02 17:34:50|706.59|702.59|706.61|702.61|706.66|702.66|706.58|702.58|25
1622655300000|2021-06-02 17:35:00|706.67|702.67|707.16|703.16|707.17|703.17|706.66|702.66|24
1622655310000|2021-06-02 17:35:10|707.19|703.19|707.1|703.1|707.22|703.22|707.1|703.1|12
1622655320000|2021-06-02 17:35:20|707.11|703.11|707.13|703.13|707.15|703.15|707.11|703.11|10
1622655330000|2021-06-02 17:35:30|707.22|703.22|707.29|703.29|707.29|703.29|707.19|703.19|18
1622655340000|2021-06-02 17:35:40|707.3|703.3|707.24|703.24|707.3|703.3|707.24|703.24|5
1622655350000|2021-06-02 17:35:50|707.25|703.25|707.36|703.36|707.36|703.36|707.22|703.22|18
1622655360000|2021-06-02 17:36:00|707.38|703.38|707.32|703.32|707.4|703.4|707.32|703.32|12
1622655370000|2021-06-02 17:36:10|707.33|703.33|706.61|702.61|707.33|703.33|706.61|702.61|23
1622655380000|2021-06-02 17:36:20|706.6|702.6|706.97|702.97|706.97|702.97|706.57|702.57|14
1622655390000|2021-06-02 17:36:30|706.98|702.98|707.23|703.23|707.32|703.32|706.98|702.98|23
1622655400000|2021-06-02 17:36:40|707.24|703.24|707.31|703.31|707.34|703.34|707.22|703.22|18
1622655410000|2021-06-02 17:36:50|707.34|703.34|707.52|703.52|707.52|703.52|707.34|703.34|16
1622655420000|2021-06-02 17:37:00|707.51|703.51|707.52|703.52|707.52|703.52|707.51|703.51|8
1622655430000|2021-06-02 17:37:10|707.51|703.51|707.61|703.61|707.65|703.65|707.51|703.51|9
1622655440000|2021-06-02 17:37:20|707.59|703.59|707.47|703.47|707.61|703.61|707.47|703.47|14
1622655450000|2021-06-02 17:37:30|707.44|703.44|707.55|703.55|707.55|703.55|707.44|703.44|8
1622655460000|2021-06-02 17:37:40|707.54|703.54|707.62|703.62|707.68|703.68|707.46|703.46|16
1622655470000|2021-06-02 17:37:50|707.61|703.61|707.61|703.61|707.65|703.65|707.61|703.61|11
1622655480000|2021-06-02 17:38:00|707.63|703.63|707.82|703.82|707.85|703.85|707.62|703.62|20
1622655490000|2021-06-02 17:38:10|707.81|703.81|708.29|704.29|708.29|704.29|707.8|703.8|17
1622655500000|2021-06-02 17:38:20|708.3|704.3|708.63|704.63|708.68|704.68|708.3|704.3|21
1622655510000|2021-06-02 17:38:30|708.64|704.64|708.87|704.87|708.88|704.88|708.64|704.64|11
1622655520000|2021-06-02 17:38:40|708.88|704.88|708.82|704.82|708.88|704.88|708.82|704.82|17
1622655530000|2021-06-02 17:38:50|708.79|704.79|708.56|704.56|708.79|704.79|708.56|704.56|23
1622655540000|2021-06-02 17:39:00|708.57|704.57|708.59|704.59|708.67|704.67|708.52|704.52|21
1622655550000|2021-06-02 17:39:10|708.57|704.57|708.03|704.03|708.59|704.59|708.02|704.02|30
1622655560000|2021-06-02 17:39:20|708.05|704.05|708.19|704.19|708.19|704.19|708.01|704.01|24
1622655570000|2021-06-02 17:39:30|708.18|704.18|708.31|704.31|708.46|704.46|708.18|704.18|19
1622655580000|2021-06-02 17:39:40|708.3|704.3|708.01|704.01|708.3|704.3|708.01|704.01|22
1622655590000|2021-06-02 17:39:50|708.02|704.02|708.02|704.02|708.04|704.04|708.01|704.01|11
1622655600000|2021-06-02 17:40:00|708.01|704.01|707.9|703.9|708.02|704.02|707.89|703.89|14
1622655610000|2021-06-02 17:40:10|707.89|703.89|707.67|703.67|707.89|703.89|707.67|703.67|21
1622655620000|2021-06-02 17:40:20|707.66|703.66|707.59|703.59|707.67|703.67|707.58|703.58|16
1622655630000|2021-06-02 17:40:30|707.6|703.6|707.62|703.62|707.66|703.66|707.6|703.6|20
1622655640000|2021-06-02 17:40:40|707.63|703.63|707.81|703.81|707.82|703.82|707.62|703.62|15
1622655650000|2021-06-02 17:40:50|707.82|703.82|707.89|703.89|707.92|703.92|707.81|703.81|19
1622655660000|2021-06-02 17:41:00|707.9|703.9|707.89|703.89|707.92|703.92|707.88|703.88|17
1622655670000|2021-06-02 17:41:10|707.91|703.91|707.9|703.9|707.94|703.94|707.9|703.9|23
1622655680000|2021-06-02 17:41:20|707.93|703.93|708.46|704.46|708.46|704.46|707.92|703.92|22
1622655690000|2021-06-02 17:41:30|708.41|704.41|708.11|704.11|708.43|704.43|708.08|704.08|16
1622655700000|2021-06-02 17:41:40|708.1|704.1|708.03|704.03|708.11|704.11|708.01|704.01|21
1622655710000|2021-06-02 17:41:50|708.04|704.04|707.96|703.96|708.06|704.06|707.95|703.95|21
1622655720000|2021-06-02 17:42:00|707.97|703.97|707.64|703.64|707.97|703.97|707.63|703.63|21
1622655730000|2021-06-02 17:42:10|707.63|703.63|707.62|703.62|707.65|703.65|707.59|703.59|16
1622655740000|2021-06-02 17:42:20|707.59|703.59|707.48|703.48|707.61|703.61|707.48|703.48|18
1622655750000|2021-06-02 17:42:30|707.47|703.47|707.28|703.28|707.48|703.48|707.27|703.27|29
1622655760000|2021-06-02 17:42:40|707.29|703.29|707.13|703.13|707.3|703.3|707.13|703.13|20
1622655770000|2021-06-02 17:42:50|707.1|703.1|707.28|703.28|707.3|703.3|707.1|703.1|17
1622655780000|2021-06-02 17:43:00|707.19|703.19|707.62|703.62|707.63|703.63|707.16|703.16|24
1622655790000|2021-06-02 17:43:10|707.6|703.6|707.76|703.76|707.76|703.76|707.6|703.6|12
1622655800000|2021-06-02 17:43:20|707.72|703.72|707.72|703.72|707.75|703.75|707.63|703.63|15
1622655810000|2021-06-02 17:43:30|707.71|703.71|707.61|703.61|707.71|703.71|707.59|703.59|16
1622655820000|2021-06-02 17:43:40|707.6|703.6|707.57|703.57|707.65|703.65|707.56|703.56|20
1622655830000|2021-06-02 17:43:50|707.56|703.56|707.47|703.47|707.57|703.57|707.45|703.45|14
1622655840000|2021-06-02 17:44:00|707.46|703.46|707.69|703.69|707.69|703.69|707.46|703.46|14
1622655850000|2021-06-02 17:44:10|707.7|703.7|707.66|703.66|707.72|703.72|707.65|703.65|9
1622655860000|2021-06-02 17:44:20|707.67|703.67|707.85|703.85|707.96|703.96|707.67|703.67|22
1622655870000|2021-06-02 17:44:30|707.82|703.82|707.73|703.73|707.94|703.94|707.73|703.73|25
1622655880000|2021-06-02 17:44:40|707.72|703.72|707.63|703.63|707.72|703.72|707.6|703.6|21
1622655890000|2021-06-02 17:44:50|707.68|703.68|707.84|703.84|707.9|703.9|707.68|703.68|22
1622655900000|2021-06-02 17:45:00|707.83|703.83|707.6|703.6|707.83|703.83|707.6|703.6|25
1622655910000|2021-06-02 17:45:10|707.53|703.53|707.64|703.64|707.65|703.65|707.43|703.43|24
1622655920000|2021-06-02 17:45:20|707.66|703.66|707.66|703.66|707.8|703.8|707.62|703.62|26
1622655930000|2021-06-02 17:45:30|707.68|703.68|707.6|703.6|707.73|703.73|707.56|703.56|19
1622655940000|2021-06-02 17:45:40|707.58|703.58|707.53|703.53|707.63|703.63|707.53|703.53|23
1622655950000|2021-06-02 17:45:50|707.52|703.52|707.45|703.45|707.52|703.52|707.44|703.44|21
1622655960000|2021-06-02 17:46:00|707.44|703.44|707.45|703.45|707.45|703.45|707.43|703.43|9
1622655970000|2021-06-02 17:46:10|707.44|703.44|707.32|703.32|707.44|703.44|707.31|703.31|21
1622655980000|2021-06-02 17:46:20|707.3|703.3|707.27|703.27|707.31|703.31|707.22|703.22|20
1622655990000|2021-06-02 17:46:30|707.28|703.28|707.27|703.27|707.28|703.28|707.22|703.22|12
1622656000000|2021-06-02 17:46:40|707.28|703.28|707.42|703.42|707.43|703.43|707.28|703.28|23
1622656010000|2021-06-02 17:46:50|707.47|703.47|707.44|703.44|707.47|703.47|707.35|703.35|21
1622656020000|2021-06-02 17:47:00|707.43|703.43|707.4|703.4|707.44|703.44|707.36|703.36|16
1622656030000|2021-06-02 17:47:10|707.41|703.41|707.39|703.39|707.43|703.43|707.39|703.39|11
1622656040000|2021-06-02 17:47:20|707.38|703.38|707.35|703.35|707.38|703.38|707.31|703.31|10
1622656050000|2021-06-02 17:47:30|707.33|703.33|707.34|703.34|707.39|703.39|707.31|703.31|18
1622656060000|2021-06-02 17:47:40|707.38|703.38|707.31|703.31|707.38|703.38|707.31|703.31|5
1622656070000|2021-06-02 17:47:50|707.3|703.3|707.31|703.31|707.34|703.34|707.3|703.3|5
1622656080000|2021-06-02 17:48:00|707.33|703.33|707.32|703.32|707.33|703.33|707.31|703.31|7
1622656090000|2021-06-02 17:48:10|707.33|703.33|707.32|703.32|707.33|703.33|707.31|703.31|14
1622656100000|2021-06-02 17:48:20|707.3|703.3|707.32|703.32|707.32|703.32|707.3|703.3|16
1622656110000|2021-06-02 17:48:30|707.33|703.33|707.24|703.24|707.33|703.33|707.24|703.24|13
1622656120000|2021-06-02 17:48:40|707.19|703.19|707.24|703.24|707.24|703.24|707.15|703.15|20
1622656130000|2021-06-02 17:48:50|707.25|703.25|707.62|703.62|707.63|703.63|707.23|703.23|12
1622656140000|2021-06-02 17:49:00|707.55|703.55|707.76|703.76|707.81|703.81|707.55|703.55|19
1622656150000|2021-06-02 17:49:10|707.8|703.8|707.89|703.89|707.89|703.89|707.76|703.76|6
1622656160000|2021-06-02 17:49:20|707.85|703.85|707.85|703.85|707.89|703.89|707.85|703.85|7
1622656170000|2021-06-02 17:49:30|707.91|703.91|707.72|703.72|708.08|704.08|707.59|703.59|15
1622656180000|2021-06-02 17:49:40|707.84|703.84|708.06|704.06|708.12|704.12|707.84|703.84|24
1622656190000|2021-06-02 17:49:50|708.05|704.05|708.05|704.05|708.11|704.11|708.03|704.03|21
1622656200000|2021-06-02 17:50:00|708.06|704.06|707.9|703.9|708.07|704.07|707.9|703.9|17
1622656210000|2021-06-02 17:50:10|707.87|703.87|707.67|703.67|707.87|703.87|707.62|703.62|22
1622656220000|2021-06-02 17:50:20|707.66|703.66|707.78|703.78|707.8|703.8|707.66|703.66|24
1622656230000|2021-06-02 17:50:30|707.81|703.81|707.72|703.72|707.81|703.81|707.7|703.7|23
1622656240000|2021-06-02 17:50:40|707.76|703.76|707.8|703.8|707.85|703.85|707.71|703.71|27
1622656250000|2021-06-02 17:50:50|707.81|703.81|708.17|704.17|708.21|704.21|707.8|703.8|28
1622656260000|2021-06-02 17:51:00|708.2|704.2|708.39|704.39|708.39|704.39|708.17|704.17|7
1622656270000|2021-06-02 17:51:10|708.4|704.4|708.37|704.37|708.4|704.4|708.37|704.37|9
1622656280000|2021-06-02 17:51:20|708.38|704.38|708.2|704.2|708.4|704.4|708.2|704.2|14
1622656290000|2021-06-02 17:51:30|708.22|704.22|708.27|704.27|708.3|704.3|708.22|704.22|20
1622656300000|2021-06-02 17:51:40|708.23|704.23|708.28|704.28|708.29|704.29|708.22|704.22|18
1622656310000|2021-06-02 17:51:50|708.29|704.29|708.35|704.35|708.35|704.35|708.28|704.28|10
1622656320000|2021-06-02 17:52:00|708.37|704.37|708.32|704.32|708.37|704.37|708.3|704.3|15
1622656330000|2021-06-02 17:52:10|708.33|704.33|708.3|704.3|708.33|704.33|708.3|704.3|5
1622656340000|2021-06-02 17:52:20|708.22|704.22|708.22|704.22|708.3|704.3|708.21|704.21|19
1622656350000|2021-06-02 17:52:30|708.21|704.21|708.3|704.3|708.34|704.34|708.21|704.21|19
1622656360000|2021-06-02 17:52:40|708.29|704.29|708.33|704.33|708.33|704.33|708.29|704.29|8
1622656370000|2021-06-02 17:52:50|708.36|704.36|708.34|704.34|708.37|704.37|708.34|704.34|4
1622656380000|2021-06-02 17:53:00|708.33|704.33|708.37|704.37|708.37|704.37|708.2|704.2|16
1622656390000|2021-06-02 17:53:10|708.33|704.33|708.32|704.32|708.34|704.34|708.32|704.32|4
1622656400000|2021-06-02 17:53:20|708.25|704.25|708.32|704.32|708.32|704.32|708.24|704.24|16
1622656410000|2021-06-02 17:53:30|708.29|704.29|708.28|704.28|708.36|704.36|708.2|704.2|17
1622656420000|2021-06-02 17:53:40|708.31|704.31|708.3|704.3|708.32|704.32|708.27|704.27|12
1622656430000|2021-06-02 17:53:50|708.29|704.29|708.29|704.29|708.33|704.33|708.28|704.28|6
1622656440000|2021-06-02 17:54:00|708.3|704.3|707.96|703.96|708.36|704.36|707.95|703.95|23
1622656460000|2021-06-02 17:54:20|707.97|703.97|707.96|703.96|707.99|703.99|707.96|703.96|5
1622656470000|2021-06-02 17:54:30|707.97|703.97|707.95|703.95|708|704|707.95|703.95|7
1622656480000|2021-06-02 17:54:40|708.03|704.03|708.17|704.17|708.29|704.29|708|704|15
1622656490000|2021-06-02 17:54:50|708.19|704.19|708.11|704.11|708.19|704.19|708.1|704.1|16
1622656500000|2021-06-02 17:55:00|708.07|704.07|707.94|703.94|708.1|704.1|707.94|703.94|18
1622656510000|2021-06-02 17:55:10|707.96|703.96|707.98|703.98|708.01|704.01|707.94|703.94|15
1622656520000|2021-06-02 17:55:20|707.99|703.99|707.94|703.94|708.07|704.07|707.94|703.94|17
1622656530000|2021-06-02 17:55:30|707.97|703.97|707.93|703.93|707.97|703.97|707.91|703.91|18
1622656540000|2021-06-02 17:55:40|707.94|703.94|707.94|703.94|707.98|703.98|707.93|703.93|12
1622656550000|2021-06-02 17:55:50|707.96|703.96|707.98|703.98|707.98|703.98|707.93|703.93|17
1622656560000|2021-06-02 17:56:00|707.96|703.96|707.93|703.93|707.98|703.98|707.91|703.91|8
1622656570000|2021-06-02 17:56:10|707.88|703.88|707.88|703.88|707.91|703.91|707.86|703.86|5
1622656580000|2021-06-02 17:56:20|707.87|703.87|707.88|703.88|707.91|703.91|707.85|703.85|13
1622656590000|2021-06-02 17:56:30|707.86|703.86|707.81|703.81|707.88|703.88|707.79|703.79|9
1622656600000|2021-06-02 17:56:40|707.8|703.8|707.72|703.72|707.8|703.8|707.64|703.64|13
1622656610000|2021-06-02 17:56:50|707.77|703.77|707.62|703.62|707.77|703.77|707.57|703.57|19
1622656620000|2021-06-02 17:57:00|707.64|703.64|707.74|703.74|707.74|703.74|707.64|703.64|23
1622656630000|2021-06-02 17:57:10|707.71|703.71|707.63|703.63|707.77|703.77|707.63|703.63|16
1622656640000|2021-06-02 17:57:20|707.64|703.64|707.56|703.56|707.64|703.64|707.52|703.52|25
1622656650000|2021-06-02 17:57:30|707.57|703.57|707.56|703.56|707.58|703.58|707.56|703.56|9
1622656660000|2021-06-02 17:57:40|707.57|703.57|707.67|703.67|707.68|703.68|707.57|703.57|19
1622656670000|2021-06-02 17:57:50|707.68|703.68|707.7|703.7|707.78|703.78|707.67|703.67|18
1622656680000|2021-06-02 17:58:00|707.72|703.72|707.9|703.9|707.91|703.91|707.7|703.7|16
1622656690000|2021-06-02 17:58:10|707.88|703.88|707.91|703.91|707.92|703.92|707.88|703.88|7
1622656700000|2021-06-02 17:58:20|707.98|703.98|708|704|708.01|704.01|707.96|703.96|14
1622656710000|2021-06-02 17:58:30|707.98|703.98|709.07|705.07|709.07|705.07|707.98|703.98|34
1622656720000|2021-06-02 17:58:40|709.12|705.12|708.94|704.94|709.12|705.12|708.77|704.77|27
1622656730000|2021-06-02 17:58:50|708.93|704.93|708.65|704.65|708.97|704.97|708.64|704.64|20
1622656740000|2021-06-02 17:59:00|708.64|704.64|708.62|704.62|708.71|704.71|708.61|704.61|19
1622656750000|2021-06-02 17:59:10|708.6|704.6|708.69|704.69|708.77|704.77|708.6|704.6|11
1622656760000|2021-06-02 17:59:20|708.68|704.68|708.47|704.47|708.68|704.68|708.46|704.46|13
1622656770000|2021-06-02 17:59:30|708.49|704.49|708.44|704.44|708.49|704.49|708.42|704.42|8
1622656780000|2021-06-02 17:59:40|708.43|704.43|708.5|704.5|708.5|704.5|708.43|704.43|10
1622656790000|2021-06-02 17:59:50|708.49|704.49|708.46|704.46|708.51|704.51|708.46|704.46|3
1622656800000|2021-06-02 18:00:00|708.47|704.47|708.5|704.5|708.51|704.51|708.43|704.43|12
1622656810000|2021-06-02 18:00:10|708.48|704.48|708.21|704.21|708.48|704.48|708.18|704.18|19
1622656820000|2021-06-02 18:00:20|708.22|704.22|708.19|704.19|708.22|704.22|708.17|704.17|17
1622656830000|2021-06-02 18:00:30|708.18|704.18|708.19|704.19|708.21|704.21|708.18|704.18|14
1622656840000|2021-06-02 18:00:40|708.21|704.21|708.2|704.2|708.23|704.23|708.2|704.2|10
1622656850000|2021-06-02 18:00:50|708.18|704.18|708.21|704.21|708.23|704.23|708.18|704.18|4
1622656860000|2021-06-02 18:01:00|708.23|704.23|708.19|704.19|708.23|704.23|708.18|704.18|16
1622656870000|2021-06-02 18:01:10|708.21|704.21|708.57|704.57|708.6|704.6|708.17|704.17|19
1622656880000|2021-06-02 18:01:20|708.53|704.53|708.51|704.51|708.63|704.63|708.45|704.45|11
1622656890000|2021-06-02 18:01:30|708.57|704.57|708.37|704.37|708.58|704.58|708.36|704.36|13
1622656900000|2021-06-02 18:01:40|708.39|704.39|708.26|704.26|708.39|704.39|708.22|704.22|18
1622656910000|2021-06-02 18:01:50|708.27|704.27|708.29|704.29|708.29|704.29|708.21|704.21|12
1622656920000|2021-06-02 18:02:00|708.3|704.3|708.2|704.2|708.37|704.37|708.17|704.17|20
1622656930000|2021-06-02 18:02:10|708.18|704.18|708.15|704.15|708.23|704.23|708.12|704.12|26
1622656940000|2021-06-02 18:02:20|708.17|704.17|708.18|704.18|708.25|704.25|708.09|704.09|20
1622656950000|2021-06-02 18:02:30|708.19|704.19|708.33|704.33|708.36|704.36|708.18|704.18|17
1622656960000|2021-06-02 18:02:40|708.32|704.32|708.16|704.16|708.32|704.32|708.12|704.12|13
1622656970000|2021-06-02 18:02:50|708.15|704.15|708.17|704.17|708.19|704.19|708.05|704.05|17
1622656980000|2021-06-02 18:03:00|708.18|704.18|708.25|704.25|708.29|704.29|708.17|704.17|12
1622656990000|2021-06-02 18:03:10|708.23|704.23|708.26|704.26|708.27|704.27|708.23|704.23|11
1622657000000|2021-06-02 18:03:20|708.24|704.24|708.05|704.05|708.25|704.25|708.05|704.05|16
1622657010000|2021-06-02 18:03:30|708.07|704.07|708.12|704.12|708.15|704.15|708.05|704.05|16
1622657020000|2021-06-02 18:03:40|708.14|704.14|708|704|708.15|704.15|708|704|13
1622657030000|2021-06-02 18:03:50|708.05|704.05|708.04|704.04|708.06|704.06|708|704|20
1622657040000|2021-06-02 18:04:00|708.03|704.03|708.05|704.05|708.05|704.05|708|704|10
1622657050000|2021-06-02 18:04:10|708.07|704.07|708.29|704.29|708.37|704.37|708.07|704.07|28
1622657060000|2021-06-02 18:04:20|708.28|704.28|708.03|704.03|708.29|704.29|707.99|703.99|29
1622657070000|2021-06-02 18:04:30|708.01|704.01|707.93|703.93|708.04|704.04|707.86|703.86|17
1622657080000|2021-06-02 18:04:40|707.91|703.91|707.97|703.97|707.97|703.97|707.9|703.9|6
1622657090000|2021-06-02 18:04:50|707.96|703.96|707.91|703.91|707.98|703.98|707.9|703.9|9
1622657100000|2021-06-02 18:05:00|707.97|703.97|707.92|703.92|707.97|703.97|707.89|703.89|8
1622657110000|2021-06-02 18:05:10|707.91|703.91|707.43|703.43|707.91|703.91|707.41|703.41|21
1622657120000|2021-06-02 18:05:20|707.41|703.41|707.4|703.4|707.41|703.41|707.35|703.35|13
1622657130000|2021-06-02 18:05:30|707.38|703.38|707.26|703.26|707.4|703.4|707.26|703.26|8
1622657140000|2021-06-02 18:05:40|707.27|703.27|707.2|703.2|707.27|703.27|707.19|703.19|5
1622657150000|2021-06-02 18:05:50|707.19|703.19|707.2|703.2|707.22|703.22|707.17|703.17|12
1622657160000|2021-06-02 18:06:00|707.18|703.18|707.14|703.14|707.2|703.2|707.12|703.12|14
1622657170000|2021-06-02 18:06:10|707.13|703.13|707.16|703.16|707.16|703.16|707.13|703.13|6
1622657180000|2021-06-02 18:06:20|707.14|703.14|707.1|703.1|707.16|703.16|707.1|703.1|12
1622657190000|2021-06-02 18:06:30|707.16|703.16|706.48|702.48|707.16|703.16|706.12|702.12|27
1622657200000|2021-06-02 18:06:40|706.47|702.47|706.5|702.5|706.5|702.5|706.41|702.41|19
1622657210000|2021-06-02 18:06:50|706.53|702.53|706.7|702.7|706.7|702.7|706.49|702.49|30
1622657220000|2021-06-02 18:07:00|706.68|702.68|706.46|702.46|706.7|702.7|706.37|702.37|27
1622657230000|2021-06-02 18:07:10|706.48|702.48|706.66|702.66|706.66|702.66|706.44|702.44|20
1622657240000|2021-06-02 18:07:20|706.7|702.7|706.85|702.85|706.87|702.87|706.65|702.65|12
1622657250000|2021-06-02 18:07:30|706.84|702.84|707.15|703.15|707.17|703.17|706.81|702.81|15
1622657260000|2021-06-02 18:07:40|707.17|703.17|706.68|702.68|707.22|703.22|706.68|702.68|20
1622657270000|2021-06-02 18:07:50|706.67|702.67|706.9|702.9|707.01|703.01|706.62|702.62|17
1622657280000|2021-06-02 18:08:00|706.88|702.88|707.32|703.32|707.32|703.32|706.86|702.86|13
1622657290000|2021-06-02 18:08:10|707.27|703.27|707.51|703.51|707.73|703.73|707.24|703.24|21
1622657300000|2021-06-02 18:08:20|707.59|703.59|708.22|704.22|708.26|704.26|707.55|703.55|33
1622657310000|2021-06-02 18:08:30|708.21|704.21|708.2|704.2|708.22|704.22|708.2|704.2|12
1622657320000|2021-06-02 18:08:40|708.21|704.21|708.33|704.33|708.34|704.34|708.18|704.18|20
1622657330000|2021-06-02 18:08:50|708.27|704.27|708.4|704.4|708.48|704.48|708.27|704.27|10
1622657340000|2021-06-02 18:09:00|708.37|704.37|708.54|704.54|708.59|704.59|708.32|704.32|16
1622657350000|2021-06-02 18:09:10|708.71|704.71|708.86|704.86|709.17|705.17|708.71|704.71|29
1622657360000|2021-06-02 18:09:20|708.82|704.82|709.03|705.03|709.04|705.04|708.79|704.79|12
1622657370000|2021-06-02 18:09:30|708.84|704.84|708.64|704.64|708.9|704.9|708.63|704.63|19
1622657380000|2021-06-02 18:09:40|708.67|704.67|708.82|704.82|708.83|704.83|708.67|704.67|17
1622657390000|2021-06-02 18:09:50|708.81|704.81|708.83|704.83|708.85|704.85|708.78|704.78|16
1622657400000|2021-06-02 18:10:00|708.85|704.85|708.51|704.51|708.85|704.85|708.51|704.51|22
1622657410000|2021-06-02 18:10:10|708.5|704.5|708.38|704.38|708.5|704.5|708.38|704.38|18
1622657420000|2021-06-02 18:10:20|708.39|704.39|708.34|704.34|708.39|704.39|708.31|704.31|21
1622657430000|2021-06-02 18:10:30|708.33|704.33|708.16|704.16|708.36|704.36|708.12|704.12|28
1622657440000|2021-06-02 18:10:40|708.17|704.17|708.17|704.17|708.25|704.25|708.16|704.16|19
1622657450000|2021-06-02 18:10:50|708.18|704.18|708.14|704.14|708.18|704.18|708.14|704.14|5
1622657460000|2021-06-02 18:11:00|708.15|704.15|707.76|703.76|708.16|704.16|707.76|703.76|13
1622657470000|2021-06-02 18:11:10|707.77|703.77|707.79|703.79|707.81|703.81|707.6|703.6|20
1622657480000|2021-06-02 18:11:20|707.8|703.8|707.7|703.7|707.88|703.88|707.7|703.7|14
1622657490000|2021-06-02 18:11:30|707.68|703.68|707.84|703.84|707.88|703.88|707.67|703.67|21
1622657500000|2021-06-02 18:11:40|707.85|703.85|708.03|704.03|708.03|704.03|707.85|703.85|15
1622657510000|2021-06-02 18:11:50|708|704|708.01|704.01|708.03|704.03|707.98|703.98|14
1622657520000|2021-06-02 18:12:00|708.02|704.02|708.4|704.4|708.42|704.42|708.02|704.02|14
1622657530000|2021-06-02 18:12:10|708.39|704.39|708.27|704.27|708.41|704.41|708.13|704.13|28
1622657540000|2021-06-02 18:12:20|708.28|704.28|708.26|704.26|708.45|704.45|708.18|704.18|23
1622657550000|2021-06-02 18:12:30|708.24|704.24|708.22|704.22|708.24|704.24|708.22|704.22|13
1622657560000|2021-06-02 18:12:40|708.23|704.23|708.23|704.23|708.24|704.24|708.22|704.22|7
1622657570000|2021-06-02 18:12:50|708.37|704.37|708.37|704.37|708.37|704.37|708.37|704.37|1
1622657580000|2021-06-02 18:13:00|708.36|704.36|708.33|704.33|708.43|704.43|708.28|704.28|26
1622657590000|2021-06-02 18:13:10|708.35|704.35|708.27|704.27|708.36|704.36|708.27|704.27|15
1622657600000|2021-06-02 18:13:20|708.23|704.23|708.26|704.26|708.29|704.29|708.23|704.23|19
1622657610000|2021-06-02 18:13:30|708.28|704.28|707.77|703.77|708.28|704.28|707.72|703.72|21
1622657620000|2021-06-02 18:13:40|707.66|703.66|707.54|703.54|707.66|703.66|707.54|703.54|8
1622657630000|2021-06-02 18:13:50|707.55|703.55|707.54|703.54|707.58|703.58|707.54|703.54|4
1622657640000|2021-06-02 18:14:00|707.53|703.53|707.02|703.02|707.53|703.53|707.02|703.02|15
1622657650000|2021-06-02 18:14:10|707.04|703.04|707.13|703.13|707.19|703.19|707.03|703.03|23
1622657660000|2021-06-02 18:14:20|707.11|703.11|707|703|707.14|703.14|707|703|16
1622657670000|2021-06-02 18:14:30|706.95|702.95|707.03|703.03|707.05|703.05|706.95|702.95|15
1622657680000|2021-06-02 18:14:40|707.05|703.05|707|703|707.05|703.05|706.96|702.96|14
1622657690000|2021-06-02 18:14:50|707.01|703.01|707.03|703.03|707.05|703.05|707|703|16
1622657700000|2021-06-02 18:15:00|707.06|703.06|707.4|703.4|707.4|703.4|707.01|703.01|17
1622657710000|2021-06-02 18:15:10|707.36|703.36|707.25|703.25|707.44|703.44|707.25|703.25|18
1622657720000|2021-06-02 18:15:20|707.32|703.32|707.1|703.1|707.33|703.33|707.1|703.1|23
1622657730000|2021-06-02 18:15:30|707.09|703.09|707.01|703.01|707.09|703.09|707|703|13
1622657740000|2021-06-02 18:15:40|706.97|702.97|706.87|702.87|707.02|703.02|706.87|702.87|14
1622657750000|2021-06-02 18:15:50|706.86|702.86|706.79|702.79|706.87|702.87|706.79|702.79|18
1622657760000|2021-06-02 18:16:00|706.8|702.8|706.38|702.38|706.8|702.8|706.38|702.38|17
1622657770000|2021-06-02 18:16:10|706.37|702.37|705.52|701.52|706.41|702.41|705.48|701.48|26
1622657780000|2021-06-02 18:16:20|705.5|701.5|705.53|701.53|705.54|701.54|705.45|701.45|25
1622657790000|2021-06-02 18:16:30|705.56|701.56|705.6|701.6|705.7|701.7|705.56|701.56|26
1622657800000|2021-06-02 18:16:40|705.59|701.59|705.49|701.49|705.6|701.6|705.49|701.49|12
1622657810000|2021-06-02 18:16:50|705.45|701.45|705.24|701.24|705.46|701.46|705.23|701.23|18
1622657820000|2021-06-02 18:17:00|705.25|701.25|705.36|701.36|705.36|701.36|705.23|701.23|12
1622657830000|2021-06-02 18:17:10|705.34|701.34|705.57|701.57|705.67|701.67|705.34|701.34|25
1622657840000|2021-06-02 18:17:20|705.55|701.55|705.53|701.53|705.59|701.59|705.52|701.52|18
1622657850000|2021-06-02 18:17:30|705.52|701.52|705.68|701.68|705.7|701.7|705.52|701.52|20
1622657860000|2021-06-02 18:17:40|705.64|701.64|705.59|701.59|705.65|701.65|705.59|701.59|15
1622657870000|2021-06-02 18:17:50|705.57|701.57|705.54|701.54|705.59|701.59|705.51|701.51|25
1622657880000|2021-06-02 18:18:00|705.55|701.55|705.57|701.57|705.6|701.6|705.51|701.51|15
1622657890000|2021-06-02 18:18:10|705.55|701.55|705.46|701.46|705.55|701.55|705.45|701.45|24
1622657900000|2021-06-02 18:18:20|705.44|701.44|705.09|701.09|705.44|701.44|705.08|701.08|19
1622657910000|2021-06-02 18:18:30|705.08|701.08|705.09|701.09|705.14|701.14|705.03|701.03|14
1622657920000|2021-06-02 18:18:40|705.07|701.07|705.06|701.06|705.07|701.07|704.96|700.96|10
1622657930000|2021-06-02 18:18:50|705.05|701.05|704.95|700.95|705.06|701.06|704.86|700.86|30
1622657940000|2021-06-02 18:19:00|704.92|700.92|705.65|701.65|705.74|701.74|704.89|700.89|32
1622657950000|2021-06-02 18:19:10|705.64|701.64|705.53|701.53|705.7|701.7|705.44|701.44|22
1622657960000|2021-06-02 18:19:20|705.54|701.54|705.58|701.58|705.66|701.66|705.44|701.44|31
1622657970000|2021-06-02 18:19:30|705.55|701.55|705.7|701.7|705.74|701.74|705.55|701.55|17
1622657980000|2021-06-02 18:19:40|705.68|701.68|705.49|701.49|705.68|701.68|705.25|701.25|37
1622657990000|2021-06-02 18:19:50|705.5|701.5|705.45|701.45|705.61|701.61|705.45|701.45|29
1622658000000|2021-06-02 18:20:00|705.46|701.46|705.71|701.71|705.72|701.72|705.43|701.43|18
1622658010000|2021-06-02 18:20:10|705.7|701.7|706.28|702.28|706.29|702.29|705.7|701.7|22
1622658020000|2021-06-02 18:20:20|706.29|702.29|706.03|702.03|706.32|702.32|706.02|702.02|22
1622658030000|2021-06-02 18:20:30|706.06|702.06|706.21|702.21|706.21|702.21|705.96|701.96|19
1622658040000|2021-06-02 18:20:40|706.2|702.2|706.21|702.21|706.25|702.25|706.2|702.2|13
1622658050000|2021-06-02 18:20:50|706.2|702.2|706.26|702.26|706.26|702.26|706.17|702.17|16
1622658060000|2021-06-02 18:21:00|706.25|702.25|706.2|702.2|706.25|702.25|706.19|702.19|15
1622658070000|2021-06-02 18:21:10|706.19|702.19|706|702|706.19|702.19|706|702|8
1622658080000|2021-06-02 18:21:20|706.04|702.04|706.01|702.01|706.04|702.04|705.97|701.97|13
1622658090000|2021-06-02 18:21:30|706.03|702.03|706.14|702.14|706.18|702.18|705.99|701.99|13
1622658100000|2021-06-02 18:21:40|706.17|702.17|706.24|702.24|706.24|702.24|706.09|702.09|14
1622658110000|2021-06-02 18:21:50|706.2|702.2|706.02|702.02|706.2|702.2|706.01|702.01|18
1622658120000|2021-06-02 18:22:00|706.01|702.01|706.18|702.18|706.22|702.22|706.01|702.01|15
1622658130000|2021-06-02 18:22:10|706.19|702.19|706.18|702.18|706.19|702.19|706.16|702.16|11
1622658140000|2021-06-02 18:22:20|706.15|702.15|706.26|702.26|706.27|702.27|706.15|702.15|16
1622658150000|2021-06-02 18:22:30|706.34|702.34|706.23|702.23|706.34|702.34|706.22|702.22|10
1622658160000|2021-06-02 18:22:40|706.24|702.24|706.23|702.23|706.27|702.27|706.21|702.21|12
1622658170000|2021-06-02 18:22:50|706.22|702.22|706.26|702.26|706.28|702.28|706.19|702.19|11
1622658180000|2021-06-02 18:23:00|706.25|702.25|706.26|702.26|706.28|702.28|706.22|702.22|16
1622658190000|2021-06-02 18:23:10|706.25|702.25|706.31|702.31|706.32|702.32|706.25|702.25|18
1622658200000|2021-06-02 18:23:20|706.28|702.28|706.37|702.37|706.38|702.38|706.28|702.28|12
1622658210000|2021-06-02 18:23:30|706.35|702.35|706.7|702.7|706.78|702.78|706.35|702.35|20
1622658220000|2021-06-02 18:23:40|706.75|702.75|706.96|702.96|707.09|703.09|706.69|702.69|17
1622658230000|2021-06-02 18:23:50|706.95|702.95|707.05|703.05|707.06|703.06|706.94|702.94|14
1622658240000|2021-06-02 18:24:00|707.06|703.06|707.16|703.16|707.17|703.17|707.04|703.04|17
1622658250000|2021-06-02 18:24:10|707.15|703.15|707.15|703.15|707.17|703.17|707.14|703.14|13
1622658260000|2021-06-02 18:24:20|707.16|703.16|707.15|703.15|707.16|703.16|707.15|703.15|18
1622658270000|2021-06-02 18:24:30|707.16|703.16|707.16|703.16|707.16|703.16|707.15|703.15|13
1622658280000|2021-06-02 18:24:40|707.17|703.17|707.09|703.09|707.17|703.17|707.09|703.09|10
1622658290000|2021-06-02 18:24:50|707.07|703.07|706.85|702.85|707.09|703.09|706.85|702.85|8
1622658300000|2021-06-02 18:25:00|706.88|702.88|706.69|702.69|706.89|702.89|706.69|702.69|15
1622658310000|2021-06-02 18:25:10|706.68|702.68|706.66|702.66|706.68|702.68|706.65|702.65|11
1622658320000|2021-06-02 18:25:20|706.67|702.67|706.68|702.68|706.73|702.73|706.65|702.65|18
1622658330000|2021-06-02 18:25:30|706.69|702.69|706.72|702.72|706.72|702.72|706.68|702.68|13
1622658340000|2021-06-02 18:25:40|706.71|702.71|706.96|702.96|706.99|702.99|706.71|702.71|24
1622658350000|2021-06-02 18:25:50|706.88|702.88|706.78|702.78|706.94|702.94|706.77|702.77|24
1622658360000|2021-06-02 18:26:00|706.94|702.94|707.02|703.02|707.03|703.03|706.91|702.91|11
1622658370000|2021-06-02 18:26:10|706.95|702.95|707.02|703.02|707.02|703.02|706.95|702.95|2
1622658380000|2021-06-02 18:26:20|706.95|702.95|707.38|703.38|707.41|703.41|706.95|702.95|20
1622658390000|2021-06-02 18:26:30|707.44|703.44|707.72|703.72|707.72|703.72|707.35|703.35|23
1622658400000|2021-06-02 18:26:40|707.7|703.7|707.78|703.78|707.81|703.81|707.53|703.53|22
1622658410000|2021-06-02 18:26:50|707.79|703.79|707.99|703.99|707.99|703.99|707.79|703.79|17
1622658420000|2021-06-02 18:27:00|708.04|704.04|708.4|704.4|708.43|704.43|708.04|704.04|18
1622658430000|2021-06-02 18:27:10|708.41|704.41|708.47|704.47|708.47|704.47|708.41|704.41|10
1622658440000|2021-06-02 18:27:20|708.46|704.46|708.51|704.51|708.6|704.6|708.45|704.45|17
1622658450000|2021-06-02 18:27:30|708.62|704.62|708.45|704.45|708.64|704.64|708.43|704.43|26
1622658460000|2021-06-02 18:27:40|708.46|704.46|708.67|704.67|708.7|704.7|708.44|704.44|22
1622658470000|2021-06-02 18:27:50|708.73|704.73|708.49|704.49|708.73|704.73|708.48|704.48|22
1622658480000|2021-06-02 18:28:00|708.48|704.48|708.24|704.24|708.48|704.48|708.2|704.2|24
1622658490000|2021-06-02 18:28:10|708.25|704.25|707.65|703.65|708.25|704.25|707.65|703.65|18
1622658500000|2021-06-02 18:28:20|707.46|703.46|707.53|703.53|707.65|703.65|707.46|703.46|13
1622658510000|2021-06-02 18:28:30|707.52|703.52|706.99|702.99|707.52|703.52|706.99|702.99|18
1622658520000|2021-06-02 18:28:40|706.98|702.98|706.96|702.96|706.98|702.98|706.95|702.95|5
1622658530000|2021-06-02 18:28:50|706.95|702.95|706.95|702.95|706.98|702.98|706.94|702.94|9
1622658540000|2021-06-02 18:29:00|706.97|702.97|707.15|703.15|707.15|703.15|706.95|702.95|15
1622658550000|2021-06-02 18:29:10|707.14|703.14|706.97|702.97|707.18|703.18|706.97|702.97|26
1622658560000|2021-06-02 18:29:20|707|703|706.96|702.96|707|703|706.96|702.96|6
1622658570000|2021-06-02 18:29:30|706.99|702.99|707.3|703.3|707.3|703.3|706.99|702.99|19
1622658580000|2021-06-02 18:29:40|707.31|703.31|707.45|703.45|707.45|703.45|707.28|703.28|19
1622658590000|2021-06-02 18:29:50|707.44|703.44|707.17|703.17|707.47|703.47|707.17|703.17|25
1622658600000|2021-06-02 18:30:00|707.16|703.16|707.17|703.17|707.22|703.22|707.14|703.14|23
1622658610000|2021-06-02 18:30:10|707.18|703.18|707.45|703.45|707.45|703.45|707.15|703.15|19
1622658620000|2021-06-02 18:30:20|707.46|703.46|707.61|703.61|707.62|703.62|707.42|703.42|18
1622658630000|2021-06-02 18:30:30|707.6|703.6|707.66|703.66|707.68|703.68|707.6|703.6|25
1622658640000|2021-06-02 18:30:40|707.65|703.65|707.73|703.73|707.76|703.76|707.65|703.65|19
1622658650000|2021-06-02 18:30:50|707.72|703.72|707.77|703.77|707.84|703.84|707.72|703.72|23
1622658660000|2021-06-02 18:31:00|707.78|703.78|707.79|703.79|707.86|703.86|707.71|703.71|28
1622658670000|2021-06-02 18:31:10|707.8|703.8|707.88|703.88|707.92|703.92|707.8|703.8|18
1622658680000|2021-06-02 18:31:20|707.89|703.89|707.74|703.74|707.89|703.89|707.72|703.72|16
1622658690000|2021-06-02 18:31:30|707.76|703.76|707.7|703.7|707.76|703.76|707.7|703.7|9
1622658700000|2021-06-02 18:31:40|707.66|703.66|707.31|703.31|707.68|703.68|707.31|703.31|13
1622658710000|2021-06-02 18:31:50|707.3|703.3|707.1|703.1|707.35|703.35|707.1|703.1|7
1622658720000|2021-06-02 18:32:00|707.15|703.15|707.18|703.18|707.2|703.2|707.1|703.1|6
1622658730000|2021-06-02 18:32:10|707.02|703.02|706.73|702.73|707.04|703.04|706.72|702.72|14
1622658740000|2021-06-02 18:32:20|706.7|702.7|706.66|702.66|706.74|702.74|706.66|702.66|19
1622658750000|2021-06-02 18:32:30|706.67|702.67|706.66|702.66|706.67|702.67|706.66|702.66|2
1622658760000|2021-06-02 18:32:40|706.54|702.54|706.54|702.54|706.56|702.56|706.53|702.53|9
1622658770000|2021-06-02 18:32:50|706.57|702.57|706.66|702.66|706.71|702.71|706.55|702.55|20
1622658780000|2021-06-02 18:33:00|706.65|702.65|706.66|702.66|706.73|702.73|706.65|702.65|17
1622658790000|2021-06-02 18:33:10|706.65|702.65|706.63|702.63|706.67|702.67|706.62|702.62|10
1622658800000|2021-06-02 18:33:20|706.61|702.61|706.58|702.58|706.61|702.61|706.48|702.48|13
1622658810000|2021-06-02 18:33:30|706.59|702.59|706.63|702.63|706.63|702.63|706.51|702.51|10
1622658820000|2021-06-02 18:33:40|706.64|702.64|706.64|702.64|706.71|702.71|706.59|702.59|19
1622658830000|2021-06-02 18:33:50|706.58|702.58|706.59|702.59|706.59|702.59|706.58|702.58|6
1622658840000|2021-06-02 18:34:00|706.58|702.58|706.65|702.65|706.65|702.65|706.58|702.58|11
1622658850000|2021-06-02 18:34:10|706.66|702.66|706.69|702.69|706.69|702.69|706.64|702.64|21
1622658860000|2021-06-02 18:34:20|706.68|702.68|706.86|702.86|706.86|702.86|706.68|702.68|17
1622658870000|2021-06-02 18:34:30|706.84|702.84|707.4|703.4|707.4|703.4|706.84|702.84|21
1622658880000|2021-06-02 18:34:40|707.41|703.41|707.45|703.45|707.45|703.45|707.41|703.41|17
1622658890000|2021-06-02 18:34:50|707.44|703.44|707.4|703.4|707.44|703.44|707.38|703.38|20
1622658900000|2021-06-02 18:35:00|707.41|703.41|707.57|703.57|707.57|703.57|707.4|703.4|17
1622658910000|2021-06-02 18:35:10|707.53|703.53|707.62|703.62|707.62|703.62|707.53|703.53|12
1622658920000|2021-06-02 18:35:20|707.66|703.66|707.71|703.71|707.74|703.74|707.63|703.63|18
1622658930000|2021-06-02 18:35:30|707.75|703.75|707.71|703.71|707.78|703.78|707.71|703.71|19
1622658940000|2021-06-02 18:35:40|707.72|703.72|707.96|703.96|707.96|703.96|707.72|703.72|24
1622658950000|2021-06-02 18:35:50|707.97|703.97|708.19|704.19|708.19|704.19|707.9|703.9|19
1622658960000|2021-06-02 18:36:00|708.17|704.17|708.24|704.24|708.26|704.26|708.16|704.16|16
1622658970000|2021-06-02 18:36:10|708.23|704.23|708.27|704.27|708.28|704.28|708.21|704.21|13
1622658980000|2021-06-02 18:36:20|708.28|704.28|707.85|703.85|708.28|704.28|707.85|703.85|30
1622658990000|2021-06-02 18:36:30|707.89|703.89|707.85|703.85|708.03|704.03|707.77|703.77|27
1622659000000|2021-06-02 18:36:40|707.82|703.82|707.81|703.81|707.84|703.84|707.79|703.79|9
1622659010000|2021-06-02 18:36:50|707.85|703.85|707.62|703.62|707.85|703.85|707.58|703.58|9
1622659020000|2021-06-02 18:37:00|707.63|703.63|707.48|703.48|707.64|703.64|707.46|703.46|13
1622659030000|2021-06-02 18:37:10|707.47|703.47|707.15|703.15|707.47|703.47|707.15|703.15|16
1622659040000|2021-06-02 18:37:20|707.14|703.14|707.17|703.17|707.22|703.22|707.12|703.12|12
1622659050000|2021-06-02 18:37:30|707.16|703.16|706.92|702.92|707.23|703.23|706.92|702.92|21
1622659060000|2021-06-02 18:37:40|706.93|702.93|706.9|702.9|706.98|702.98|706.87|702.87|18
1622659070000|2021-06-02 18:37:50|706.91|702.91|707.04|703.04|707.06|703.06|706.9|702.9|16
1622659080000|2021-06-02 18:38:00|707.03|703.03|706.99|702.99|707.06|703.06|706.98|702.98|16
1622659090000|2021-06-02 18:38:10|706.98|702.98|706.92|702.92|706.98|702.98|706.92|702.92|12
1622659100000|2021-06-02 18:38:20|706.93|702.93|707.18|703.18|707.18|703.18|706.91|702.91|21
1622659110000|2021-06-02 18:38:30|707.17|703.17|707.57|703.57|707.57|703.57|707.17|703.17|27
1622659120000|2021-06-02 18:38:40|707.64|703.64|707.81|703.81|707.81|703.81|707.63|703.63|15
1622659130000|2021-06-02 18:38:50|707.8|703.8|707.68|703.68|707.9|703.9|707.68|703.68|15
1622659140000|2021-06-02 18:39:00|707.69|703.69|707.71|703.71|707.73|703.73|707.69|703.69|26
1622659150000|2021-06-02 18:39:10|707.78|703.78|708|704|708|704|707.78|703.78|15
1622659160000|2021-06-02 18:39:20|708.02|704.02|708.07|704.07|708.09|704.09|708|704|19
1622659170000|2021-06-02 18:39:30|708.06|704.06|707.97|703.97|708.06|704.06|707.97|703.97|11
1622659180000|2021-06-02 18:39:40|707.98|703.98|707.94|703.94|707.98|703.98|707.91|703.91|11
1622659190000|2021-06-02 18:39:50|707.95|703.95|707.98|703.98|707.99|703.99|707.89|703.89|13
1622659200000|2021-06-02 18:40:00|707.96|703.96|707.18|703.18|707.96|703.96|707.17|703.17|27
1622659210000|2021-06-02 18:40:10|707.17|703.17|707.18|703.18|707.24|703.24|707.16|703.16|14
1622659220000|2021-06-02 18:40:20|707.09|703.09|707.02|703.02|707.1|703.1|707.01|703.01|20
1622659230000|2021-06-02 18:40:30|707|703|707.07|703.07|707.08|703.08|707|703|18
1622659240000|2021-06-02 18:40:40|707.06|703.06|707.06|703.06|707.07|703.07|707.04|703.04|11
1622659250000|2021-06-02 18:40:50|707.05|703.05|707.02|703.02|707.08|703.08|707.02|703.02|13
1622659260000|2021-06-02 18:41:00|707.01|703.01|706.99|702.99|707.03|703.03|706.94|702.94|11
1622659270000|2021-06-02 18:41:10|706.96|702.96|706.83|702.83|706.96|702.96|706.82|702.82|9
1622659280000|2021-06-02 18:41:20|706.88|702.88|707.27|703.27|707.57|703.57|706.8|702.8|31
1622659290000|2021-06-02 18:41:30|707.48|703.48|707.24|703.24|707.55|703.55|707.24|703.24|29
1622659300000|2021-06-02 18:41:40|707.39|703.39|707.38|703.38|707.43|703.43|707.23|703.23|23
1622659310000|2021-06-02 18:41:50|707.37|703.37|707.66|703.66|707.69|703.69|707.37|703.37|15
1622659320000|2021-06-02 18:42:00|707.67|703.67|707.82|703.82|707.82|703.82|707.66|703.66|14
1622659330000|2021-06-02 18:42:10|707.83|703.83|707.84|703.84|707.84|703.84|707.8|703.8|11
1622659340000|2021-06-02 18:42:20|707.85|703.85|708|704|708.09|704.09|707.85|703.85|18
1622659350000|2021-06-02 18:42:30|708.08|704.08|707.87|703.87|708.08|704.08|707.85|703.85|19
1622659360000|2021-06-02 18:42:40|707.86|703.86|707.96|703.96|707.97|703.97|707.86|703.86|17
1622659370000|2021-06-02 18:42:50|707.97|703.97|708.02|704.02|708.04|704.04|707.97|703.97|23
1622659380000|2021-06-02 18:43:00|708.01|704.01|707.91|703.91|708.06|704.06|707.91|703.91|20
1622659390000|2021-06-02 18:43:10|707.9|703.9|708.02|704.02|708.02|704.02|707.9|703.9|18
1622659400000|2021-06-02 18:43:20|708.03|704.03|708.14|704.14|708.14|704.14|708.03|704.03|9
1622659410000|2021-06-02 18:43:30|708.13|704.13|708.16|704.16|708.21|704.21|708.13|704.13|7
1622659420000|2021-06-02 18:43:40|708.19|704.19|708.19|704.19|708.2|704.2|708.15|704.15|22
1622659430000|2021-06-02 18:43:50|708.21|704.21|708.19|704.19|708.22|704.22|708.17|704.17|22
1622659440000|2021-06-02 18:44:00|708.18|704.18|707.9|703.9|708.21|704.21|707.9|703.9|19
1622659450000|2021-06-02 18:44:10|707.89|703.89|708.01|704.01|708.02|704.02|707.84|703.84|15
1622659460000|2021-06-02 18:44:20|708.02|704.02|708.01|704.01|708.11|704.11|708|704|22
1622659470000|2021-06-02 18:44:30|708.02|704.02|708.27|704.27|708.27|704.27|707.94|703.94|23
1622659480000|2021-06-02 18:44:40|708.3|704.3|708.15|704.15|708.38|704.38|708.08|704.08|23
1622659490000|2021-06-02 18:44:50|708.19|704.19|708.25|704.25|708.25|704.25|708.14|704.14|16
1622659500000|2021-06-02 18:45:00|708.33|704.33|707.92|703.92|708.33|704.33|707.92|703.92|22
1622659510000|2021-06-02 18:45:10|707.93|703.93|707.92|703.92|707.93|703.93|707.92|703.92|10
1622659520000|2021-06-02 18:45:20|707.86|703.86|708.02|704.02|708.02|704.02|707.86|703.86|13
1622659530000|2021-06-02 18:45:30|708.05|704.05|708.15|704.15|708.22|704.22|707.9|703.9|31
1622659540000|2021-06-02 18:45:40|708.08|704.08|708.13|704.13|708.2|704.2|708.08|704.08|27
1622659550000|2021-06-02 18:45:50|708.14|704.14|708.21|704.21|708.21|704.21|708.12|704.12|19
1622659560000|2021-06-02 18:46:00|708.25|704.25|708.08|704.08|708.26|704.26|708.08|704.08|12
1622659570000|2021-06-02 18:46:10|708.15|704.15|708.4|704.4|708.41|704.41|708.13|704.13|24
1622659580000|2021-06-02 18:46:20|708.41|704.41|708.27|704.27|708.41|704.41|708.27|704.27|18
1622659590000|2021-06-02 18:46:30|708.3|704.3|708.45|704.45|708.45|704.45|708.3|704.3|13
1622659600000|2021-06-02 18:46:40|708.48|704.48|708.44|704.44|708.48|704.48|708.41|704.41|17
1622659610000|2021-06-02 18:46:50|708.38|704.38|708.52|704.52|708.52|704.52|708.38|704.38|12
1622659620000|2021-06-02 18:47:00|708.54|704.54|708.87|704.87|708.89|704.89|708.54|704.54|22
1622659630000|2021-06-02 18:47:10|708.86|704.86|708.74|704.74|708.94|704.94|708.71|704.71|27
1622659640000|2021-06-02 18:47:20|708.76|704.76|708.57|704.57|708.76|704.76|708.52|704.52|26
1622659650000|2021-06-02 18:47:30|708.55|704.55|708.8|704.8|708.86|704.86|708.51|704.51|23
1622659660000|2021-06-02 18:47:40|708.77|704.77|708.49|704.49|708.77|704.77|708.47|704.47|18
1622659670000|2021-06-02 18:47:50|708.48|704.48|708.39|704.39|708.49|704.49|708.37|704.37|18
1622659680000|2021-06-02 18:48:00|708.37|704.37|708.4|704.4|708.4|704.4|708.37|704.37|3
1622659690000|2021-06-02 18:48:10|708.39|704.39|708.39|704.39|708.39|704.39|708.39|704.39|1
1622659700000|2021-06-02 18:48:20|708.37|704.37|708.39|704.39|708.39|704.39|708.37|704.37|2
1622659710000|2021-06-02 18:48:30|708.37|704.37|708.39|704.39|708.4|704.4|708.37|704.37|4
1622659720000|2021-06-02 18:48:40|708.34|704.34|708.35|704.35|708.36|704.36|708.33|704.33|4
1622659730000|2021-06-02 18:48:50|708.31|704.31|708.43|704.43|708.46|704.46|708.31|704.31|14
1622659740000|2021-06-02 18:49:00|708.42|704.42|708.18|704.18|708.42|704.42|708.16|704.16|10
1622659750000|2021-06-02 18:49:10|708.15|704.15|708.06|704.06|708.15|704.15|708.03|704.03|18
1622659760000|2021-06-02 18:49:20|708.08|704.08|708.02|704.02|708.12|704.12|708.01|704.01|27
1622659770000|2021-06-02 18:49:30|708.01|704.01|708|704|708.13|704.13|708|704|24
1622659780000|2021-06-02 18:49:40|707.99|703.99|707.86|703.86|708|704|707.86|703.86|9
1622659790000|2021-06-02 18:49:50|707.87|703.87|707.86|703.86|707.87|703.87|707.86|703.86|6
1622659800000|2021-06-02 18:50:00|707.88|703.88|707.85|703.85|707.88|703.88|707.85|703.85|7
1622659810000|2021-06-02 18:50:10|707.72|703.72|707.72|703.72|707.73|703.73|707.72|703.72|3
1622659820000|2021-06-02 18:50:20|707.73|703.73|707.79|703.79|707.84|703.84|707.68|703.68|13
1622659830000|2021-06-02 18:50:30|707.85|703.85|707.86|703.86|708.07|704.07|707.84|703.84|17
1622659840000|2021-06-02 18:50:40|707.79|703.79|708.02|704.02|708.02|704.02|707.78|703.78|24
1622659850000|2021-06-02 18:50:50|708.03|704.03|708.02|704.02|708.05|704.05|708|704|16
1622659860000|2021-06-02 18:51:00|708|704|708.03|704.03|708.04|704.04|707.98|703.98|21
1622659870000|2021-06-02 18:51:10|708.04|704.04|708.23|704.23|708.23|704.23|708.01|704.01|18
1622659880000|2021-06-02 18:51:20|708.22|704.22|708.42|704.42|708.42|704.42|708.21|704.21|19
1622659890000|2021-06-02 18:51:30|708.41|704.41|708.42|704.42|708.42|704.42|708.4|704.4|7
1622659900000|2021-06-02 18:51:40|708.44|704.44|708.7|704.7|708.7|704.7|708.42|704.42|16
1622659910000|2021-06-02 18:51:50|708.69|704.69|708.54|704.54|708.69|704.69|708.49|704.49|17
1622659920000|2021-06-02 18:52:00|708.55|704.55|708.81|704.81|708.85|704.85|708.55|704.55|17
1622659930000|2021-06-02 18:52:10|708.83|704.83|708.75|704.75|708.92|704.92|708.7|704.7|22
1622659940000|2021-06-02 18:52:20|708.7|704.7|708.62|704.62|708.73|704.73|708.6|704.6|19
1622659950000|2021-06-02 18:52:30|708.67|704.67|708.74|704.74|708.75|704.75|708.66|704.66|17
1622659960000|2021-06-02 18:52:40|708.76|704.76|708.6|704.6|708.82|704.82|708.6|704.6|11
1622659970000|2021-06-02 18:52:50|708.53|704.53|708.2|704.2|708.6|704.6|708.1|704.1|17
1622659980000|2021-06-02 18:53:00|708.19|704.19|708.09|704.09|708.19|704.19|708.09|704.09|12
1622659990000|2021-06-02 18:53:10|708.08|704.08|708.17|704.17|708.18|704.18|707.99|703.99|21
1622660000000|2021-06-02 18:53:20|708.16|704.16|708.18|704.18|708.19|704.19|708.13|704.13|11
1622660010000|2021-06-02 18:53:30|708.17|704.17|708.04|704.04|708.17|704.17|708.04|704.04|12
1622660020000|2021-06-02 18:53:40|707.91|703.91|708.06|704.06|708.06|704.06|707.89|703.89|13
1622660030000|2021-06-02 18:53:50|708.04|704.04|708.07|704.07|708.09|704.09|708.04|704.04|21
1622660040000|2021-06-02 18:54:00|708.08|704.08|708.01|704.01|708.08|704.08|708.01|704.01|11
1622660050000|2021-06-02 18:54:10|708.03|704.03|707.96|703.96|708.03|704.03|707.93|703.93|14
1622660060000|2021-06-02 18:54:20|707.95|703.95|707.84|703.84|707.96|703.96|707.84|703.84|13
1622660070000|2021-06-02 18:54:30|707.83|703.83|708.04|704.04|708.04|704.04|707.83|703.83|19
1622660080000|2021-06-02 18:54:40|708.05|704.05|708.07|704.07|708.12|704.12|708.05|704.05|16
1622660090000|2021-06-02 18:54:50|708.06|704.06|708.03|704.03|708.07|704.07|708|704|21
1622660100000|2021-06-02 18:55:00|708.11|704.11|707.85|703.85|708.11|704.11|707.85|703.85|26
1622660110000|2021-06-02 18:55:10|707.84|703.84|707.79|703.79|707.86|703.86|707.74|703.74|9
1622660120000|2021-06-02 18:55:20|707.76|703.76|707.77|703.77|707.82|703.82|707.76|703.76|16
1622660130000|2021-06-02 18:55:30|707.79|703.79|707.81|703.81|707.82|703.82|707.78|703.78|20
1622660140000|2021-06-02 18:55:40|707.8|703.8|707.81|703.81|707.82|703.82|707.8|703.8|8
1622660150000|2021-06-02 18:55:50|707.82|703.82|707.85|703.85|707.86|703.86|707.81|703.81|16
1622660160000|2021-06-02 18:56:00|707.84|703.84|707.81|703.81|707.86|703.86|707.81|703.81|14
1622660170000|2021-06-02 18:56:10|707.84|703.84|707.97|703.97|707.98|703.98|707.81|703.81|10
1622660180000|2021-06-02 18:56:20|707.91|703.91|707.92|703.92|707.92|703.92|707.9|703.9|5
1622660190000|2021-06-02 18:56:30|707.91|703.91|707.9|703.9|707.99|703.99|707.79|703.79|18
1622660200000|2021-06-02 18:56:40|707.84|703.84|707.78|703.78|707.86|703.86|707.77|703.77|16
1622660210000|2021-06-02 18:56:50|707.8|703.8|707.94|703.94|707.97|703.97|707.78|703.78|25
1622660220000|2021-06-02 18:57:00|707.95|703.95|708.26|704.26|708.32|704.32|707.94|703.94|25
1622660230000|2021-06-02 18:57:10|708.24|704.24|707.89|703.89|708.25|704.25|707.89|703.89|21
1622660240000|2021-06-02 18:57:20|707.9|703.9|707.77|703.77|707.9|703.9|707.74|703.74|13
1622660250000|2021-06-02 18:57:30|707.78|703.78|707.76|703.76|707.79|703.79|707.76|703.76|12
1622660260000|2021-06-02 18:57:40|707.77|703.77|707.7|703.7|707.77|703.77|707.7|703.7|3
1622660280000|2021-06-02 18:58:00|707.63|703.63|707.36|703.36|707.63|703.63|707.36|703.36|8
1622660290000|2021-06-02 18:58:10|707.34|703.34|707.19|703.19|707.34|703.34|707.19|703.19|8
1622660300000|2021-06-02 18:58:20|707.2|703.2|707.16|703.16|707.22|703.22|707.16|703.16|7
1622660310000|2021-06-02 18:58:30|707.15|703.15|706.86|702.86|707.15|703.15|706.86|702.86|20
1622660320000|2021-06-02 18:58:40|706.84|702.84|706.74|702.74|706.86|702.86|706.74|702.74|17
1622660330000|2021-06-02 18:58:50|706.66|702.66|706.59|702.59|706.66|702.66|706.58|702.58|14
1622660340000|2021-06-02 18:59:00|706.64|702.64|707.04|703.04|707.04|703.04|706.63|702.63|24
1622660350000|2021-06-02 18:59:10|707.01|703.01|707.51|703.51|707.51|703.51|707.01|703.01|30
1622660360000|2021-06-02 18:59:20|707.5|703.5|707.76|703.76|707.78|703.78|707.49|703.49|19
1622660370000|2021-06-02 18:59:30|707.75|703.75|708.02|704.02|708.05|704.05|707.73|703.73|19
1622660380000|2021-06-02 18:59:40|708.03|704.03|708|704|708.05|704.05|707.95|703.95|14
1622660390000|2021-06-02 18:59:50|707.95|703.95|707.98|703.98|707.99|703.99|707.95|703.95|4
1622660400000|2021-06-02 19:00:00|707.99|703.99|707.99|703.99|708.02|704.02|707.96|703.96|14
1622660410000|2021-06-02 19:00:10|708|704|708.07|704.07|708.08|704.08|707.95|703.95|10
1622660420000|2021-06-02 19:00:20|708.08|704.08|707.79|703.79|708.08|704.08|707.79|703.79|18
1622660430000|2021-06-02 19:00:30|707.76|703.76|707.69|703.69|707.86|703.86|707.6|703.6|26
1622660440000|2021-06-02 19:00:40|707.71|703.71|707.74|703.74|707.74|703.74|707.71|703.71|13
1622660450000|2021-06-02 19:00:50|707.73|703.73|707.8|703.8|707.81|703.81|707.73|703.73|15
1622660460000|2021-06-02 19:01:00|707.85|703.85|707.82|703.82|707.85|703.85|707.82|703.82|7
1622660470000|2021-06-02 19:01:10|707.84|703.84|707.78|703.78|707.84|703.84|707.76|703.76|7
1622660480000|2021-06-02 19:01:20|707.77|703.77|707.8|703.8|707.81|703.81|707.77|703.77|12
1622660490000|2021-06-02 19:01:30|707.79|703.79|707.8|703.8|707.8|703.8|707.78|703.78|7
1622660500000|2021-06-02 19:01:40|707.81|703.81|707.87|703.87|708.05|704.05|707.8|703.8|13
1622660510000|2021-06-02 19:01:50|707.88|703.88|708.02|704.02|708.02|704.02|707.88|703.88|6
1622660520000|2021-06-02 19:02:00|708.01|704.01|708.06|704.06|708.06|704.06|708|704|7
1622660530000|2021-06-02 19:02:10|708.07|704.07|708.16|704.16|708.28|704.28|708.07|704.07|23
1622660540000|2021-06-02 19:02:20|708.18|704.18|708.11|704.11|708.18|704.18|708.08|704.08|18
1622660550000|2021-06-02 19:02:30|708.09|704.09|707.85|703.85|708.09|704.09|707.8|703.8|21
1622660560000|2021-06-02 19:02:40|707.82|703.82|707.86|703.86|707.88|703.88|707.82|703.82|11
1622660570000|2021-06-02 19:02:50|707.84|703.84|707.84|703.84|707.84|703.84|707.84|703.84|1
1622660580000|2021-06-02 19:03:00|707.85|703.85|707.83|703.83|707.85|703.85|707.82|703.82|8
1622660590000|2021-06-02 19:03:10|707.84|703.84|708.06|704.06|708.06|704.06|707.84|703.84|8
1622660600000|2021-06-02 19:03:20|708.07|704.07|708.09|704.09|708.11|704.11|708.07|704.07|11
1622660610000|2021-06-02 19:03:30|708.11|704.11|708.13|704.13|708.14|704.14|708.1|704.1|6
1622660620000|2021-06-02 19:03:40|708.19|704.19|708.54|704.54|708.54|704.54|708.19|704.19|22
1622660630000|2021-06-02 19:03:50|708.42|704.42|708.5|704.5|708.51|704.51|708.42|704.42|7
1622660640000|2021-06-02 19:04:00|708.43|704.43|708.28|704.28|708.43|704.43|708.06|704.06|24
1622660650000|2021-06-02 19:04:10|708.26|704.26|708.27|704.27|708.27|704.27|708.26|704.26|8
1622660660000|2021-06-02 19:04:20|708.3|704.3|708.44|704.44|708.44|704.44|708.3|704.3|13
1622660670000|2021-06-02 19:04:30|708.46|704.46|708.31|704.31|708.47|704.47|708.29|704.29|14
1622660680000|2021-06-02 19:04:40|708.34|704.34|708.41|704.41|708.46|704.46|708.34|704.34|18
1622660690000|2021-06-02 19:04:50|708.42|704.42|708.31|704.31|708.42|704.42|708.3|704.3|11
1622660700000|2021-06-02 19:05:00|708.3|704.3|708.37|704.37|708.37|704.37|708.3|704.3|17
1622660710000|2021-06-02 19:05:10|708.36|704.36|708.45|704.45|708.5|704.5|708.36|704.36|16
1622660720000|2021-06-02 19:05:20|708.44|704.44|708.4|704.4|708.47|704.47|708.39|704.39|18
1622660730000|2021-06-02 19:05:30|708.41|704.41|708.51|704.51|708.51|704.51|708.41|704.41|12
1622660740000|2021-06-02 19:05:40|708.59|704.59|708.67|704.67|708.67|704.67|708.58|704.58|14
1622660750000|2021-06-02 19:05:50|708.64|704.64|708.38|704.38|708.68|704.68|708.34|704.34|17
1622660760000|2021-06-02 19:06:00|708.39|704.39|708.51|704.51|708.54|704.54|708.38|704.38|13
1622660770000|2021-06-02 19:06:10|708.54|704.54|708.51|704.51|708.55|704.55|708.51|704.51|10
1622660780000|2021-06-02 19:06:20|708.5|704.5|708.4|704.4|708.54|704.54|708.4|704.4|11
1622660790000|2021-06-02 19:06:30|708.42|704.42|708.43|704.43|708.44|704.44|708.38|704.38|11
1622660800000|2021-06-02 19:06:40|708.42|704.42|708.42|704.42|708.43|704.43|708.42|704.42|3
1622660810000|2021-06-02 19:06:50|708.41|704.41|708.44|704.44|708.48|704.48|708.41|704.41|13
1622660820000|2021-06-02 19:07:00|708.42|704.42|708.34|704.34|708.43|704.43|708.34|704.34|11
1622660830000|2021-06-02 19:07:10|708.33|704.33|707.9|703.9|708.39|704.39|707.9|703.9|14
1622660840000|2021-06-02 19:07:20|707.93|703.93|707.75|703.75|707.93|703.93|707.75|703.75|10
1622660850000|2021-06-02 19:07:30|707.72|703.72|707.85|703.85|707.9|703.9|707.71|703.71|10
1622660860000|2021-06-02 19:07:40|707.89|703.89|707.77|703.77|707.89|703.89|707.76|703.76|16
1622660870000|2021-06-02 19:07:50|707.78|703.78|707.75|703.75|707.8|703.8|707.74|703.74|11
1622660880000|2021-06-02 19:08:00|707.86|703.86|707.91|703.91|707.92|703.92|707.85|703.85|9
1622660890000|2021-06-02 19:08:10|707.92|703.92|707.86|703.86|707.92|703.92|707.8|703.8|8
1622660900000|2021-06-02 19:08:20|707.87|703.87|707.81|703.81|707.88|703.88|707.81|703.81|14
1622660910000|2021-06-02 19:08:30|707.8|703.8|707.77|703.77|707.83|703.83|707.77|703.77|9
1622660920000|2021-06-02 19:08:40|707.81|703.81|707.78|703.78|707.81|703.81|707.73|703.73|7
1622660930000|2021-06-02 19:08:50|707.79|703.79|707.79|703.79|707.79|703.79|707.78|703.78|7
1622660940000|2021-06-02 19:09:00|707.8|703.8|707.47|703.47|707.8|703.8|707.44|703.44|21
1622660950000|2021-06-02 19:09:10|707.46|703.46|707.46|703.46|707.47|703.47|707.44|703.44|21
1622660960000|2021-06-02 19:09:20|707.48|703.48|707.42|703.42|707.48|703.48|707.34|703.34|23
1622660970000|2021-06-02 19:09:30|707.41|703.41|707.44|703.44|707.44|703.44|707.4|703.4|11
1622660980000|2021-06-02 19:09:40|707.43|703.43|707.51|703.51|707.51|703.51|707.32|703.32|19
1622660990000|2021-06-02 19:09:50|707.48|703.48|707.49|703.49|707.49|703.49|707.44|703.44|6
1622661000000|2021-06-02 19:10:00|707.5|703.5|707.73|703.73|707.73|703.73|707.48|703.48|15
1622661010000|2021-06-02 19:10:10|707.85|703.85|708.2|704.2|708.2|704.2|707.85|703.85|16
1622661020000|2021-06-02 19:10:20|708.19|704.19|708.24|704.24|708.24|704.24|708.19|704.19|3
1622661030000|2021-06-02 19:10:30|708.22|704.22|708.24|704.24|708.24|704.24|708.19|704.19|10
1622661040000|2021-06-02 19:10:40|708.25|704.25|708.31|704.31|708.32|704.32|708.24|704.24|15
1622661050000|2021-06-02 19:10:50|708.33|704.33|708.27|704.27|708.36|704.36|708.25|704.25|20
1622661060000|2021-06-02 19:11:00|708.26|704.26|708.29|704.29|708.3|704.3|708.25|704.25|5
1622661070000|2021-06-02 19:11:10|708.27|704.27|708.1|704.1|708.31|704.31|708.1|704.1|16
1622661080000|2021-06-02 19:11:20|708.11|704.11|708.1|704.1|708.11|704.11|708.08|704.08|6
1622661090000|2021-06-02 19:11:30|708.11|704.11|708.07|704.07|708.12|704.12|708.06|704.06|17
1622661100000|2021-06-02 19:11:40|708.06|704.06|707.94|703.94|708.08|704.08|707.93|703.93|10
1622661110000|2021-06-02 19:11:50|707.95|703.95|707.64|703.64|707.95|703.95|707.62|703.62|15
1622661120000|2021-06-02 19:12:00|707.63|703.63|707.54|703.54|707.64|703.64|707.53|703.53|11
1622661130000|2021-06-02 19:12:10|707.33|703.33|707.54|703.54|707.54|703.54|707.3|703.3|5
1622661140000|2021-06-02 19:12:20|707.59|703.59|707.81|703.81|707.85|703.85|707.59|703.59|14
1622661150000|2021-06-02 19:12:30|707.8|703.8|707.79|703.79|707.8|703.8|707.75|703.75|8
1622661160000|2021-06-02 19:12:40|707.8|703.8|708.15|704.15|708.15|704.15|707.79|703.79|14
1622661170000|2021-06-02 19:12:50|708.16|704.16|708.33|704.33|708.34|704.34|708.16|704.16|11
1622661180000|2021-06-02 19:13:00|708.3|704.3|708.26|704.26|708.3|704.3|708.26|704.26|4
1622661190000|2021-06-02 19:13:10|708.3|704.3|708.52|704.52|708.54|704.54|708.26|704.26|15
1622661200000|2021-06-02 19:13:20|708.53|704.53|708.48|704.48|708.53|704.53|708.43|704.43|10
1622661210000|2021-06-02 19:13:30|708.45|704.45|708.47|704.47|708.5|704.5|708.43|704.43|14
1622661220000|2021-06-02 19:13:40|708.48|704.48|708.48|704.48|708.54|704.54|708.46|704.46|8
1622661230000|2021-06-02 19:13:50|708.41|704.41|708.51|704.51|708.53|704.53|708.4|704.4|20
1622661240000|2021-06-02 19:14:00|708.43|704.43|708.43|704.43|708.51|704.51|708.4|704.4|21
1622661250000|2021-06-02 19:14:10|708.41|704.41|708.34|704.34|708.5|704.5|708.33|704.33|11
1622661260000|2021-06-02 19:14:20|708.33|704.33|708.37|704.37|708.43|704.43|708.33|704.33|21
1622661270000|2021-06-02 19:14:30|708.39|704.39|708.34|704.34|708.39|704.39|708.34|704.34|11
1622661280000|2021-06-02 19:14:40|708.36|704.36|708.14|704.14|708.39|704.39|708.14|704.14|13
1622661290000|2021-06-02 19:14:50|708.13|704.13|708.15|704.15|708.15|704.15|708.11|704.11|11
1622661300000|2021-06-02 19:15:00|708.17|704.17|708.13|704.13|708.2|704.2|708.11|704.11|15
1622661310000|2021-06-02 19:15:10|708.12|704.12|708.03|704.03|708.12|704.12|708.03|704.03|7
1622661320000|2021-06-02 19:15:20|708.04|704.04|708|704|708.04|704.04|707.99|703.99|7
1622661330000|2021-06-02 19:15:30|707.99|703.99|707.85|703.85|708|704|707.85|703.85|10
1622661340000|2021-06-02 19:15:40|707.89|703.89|707.78|703.78|707.89|703.89|707.76|703.76|15
1622661350000|2021-06-02 19:15:50|707.75|703.75|707.68|703.68|707.77|703.77|707.65|703.65|12
1622661360000|2021-06-02 19:16:00|707.69|703.69|707.57|703.57|707.8|703.8|707.57|703.57|11
1622661370000|2021-06-02 19:16:10|707.58|703.58|707.6|703.6|707.61|703.61|707.58|703.58|9
1622661380000|2021-06-02 19:16:20|707.57|703.57|707.57|703.57|707.59|703.59|707.55|703.55|9
1622661390000|2021-06-02 19:16:30|707.54|703.54|707.44|703.44|707.54|703.54|707.43|703.43|7
1622661400000|2021-06-02 19:16:40|707.45|703.45|707.35|703.35|707.45|703.45|707.25|703.25|16
1622661410000|2021-06-02 19:16:50|707.32|703.32|707.22|703.22|707.32|703.32|707.22|703.22|8
1622661420000|2021-06-02 19:17:00|707.23|703.23|707.32|703.32|707.32|703.32|707.16|703.16|10
1622661430000|2021-06-02 19:17:10|707.26|703.26|707.35|703.35|707.35|703.35|707.24|703.24|5
1622661440000|2021-06-02 19:17:20|707.37|703.37|707.44|703.44|707.48|703.48|707.37|703.37|11
1622661450000|2021-06-02 19:17:30|707.48|703.48|707.45|703.45|707.49|703.49|707.37|703.37|16
1622661460000|2021-06-02 19:17:40|707.43|703.43|707.38|703.38|707.46|703.46|707.35|703.35|18
1622661470000|2021-06-02 19:17:50|707.39|703.39|707.26|703.26|707.42|703.42|707.26|703.26|18
1622661480000|2021-06-02 19:18:00|707.25|703.25|707.26|703.26|707.26|703.26|707.25|703.25|4
1622661490000|2021-06-02 19:18:10|707.24|703.24|707.24|703.24|707.24|703.24|707.23|703.23|5
1622661500000|2021-06-02 19:18:20|707.25|703.25|707.25|703.25|707.25|703.25|707.24|703.24|3
1622661510000|2021-06-02 19:18:30|707.23|703.23|707.22|703.22|707.24|703.24|707.21|703.21|4
1622661520000|2021-06-02 19:18:40|707.23|703.23|707.23|703.23|707.25|703.25|707.22|703.22|10
1622661530000|2021-06-02 19:18:50|707.24|703.24|707.26|703.26|707.26|703.26|707.23|703.23|5
1622661540000|2021-06-02 19:19:00|707.25|703.25|707.24|703.24|707.47|703.47|707.24|703.24|13
1622661550000|2021-06-02 19:19:10|707.34|703.34|707.84|703.84|707.84|703.84|707.26|703.26|22
1622661560000|2021-06-02 19:19:20|707.81|703.81|707.89|703.89|707.89|703.89|707.81|703.81|11
1622661570000|2021-06-02 19:19:30|707.9|703.9|707.96|703.96|707.97|703.97|707.9|703.9|10
1622661580000|2021-06-02 19:19:40|707.93|703.93|708.1|704.1|708.12|704.12|707.93|703.93|19
1622661590000|2021-06-02 19:19:50|708.21|704.21|708.21|704.21|708.21|704.21|708.18|704.18|10
1622661600000|2021-06-02 19:20:00|708.22|704.22|708.22|704.22|708.32|704.32|708.21|704.21|12
1622661610000|2021-06-02 19:20:10|708.27|704.27|708.33|704.33|708.4|704.4|708.26|704.26|23
1622661620000|2021-06-02 19:20:20|708.34|704.34|708.36|704.36|708.4|704.4|708.33|704.33|16
1622661630000|2021-06-02 19:20:30|708.29|704.29|708.66|704.66|708.66|704.66|708.29|704.29|18
1622661640000|2021-06-02 19:20:40|708.64|704.64|708.91|704.91|708.94|704.94|708.64|704.64|25
1622661650000|2021-06-02 19:20:50|708.92|704.92|709.03|705.03|709.23|705.23|708.91|704.91|22
1622661660000|2021-06-02 19:21:00|709.14|705.14|709.12|705.12|709.24|705.24|709.04|705.04|13
1622661670000|2021-06-02 19:21:10|709.11|705.11|708.92|704.92|709.12|705.12|708.92|704.92|15
1622661680000|2021-06-02 19:21:20|708.97|704.97|708.86|704.86|708.97|704.97|708.85|704.85|15
1622661690000|2021-06-02 19:21:30|708.9|704.9|708.9|704.9|708.94|704.94|708.85|704.85|12
1622661700000|2021-06-02 19:21:40|708.89|704.89|708.84|704.84|708.9|704.9|708.84|704.84|4
1622661710000|2021-06-02 19:21:50|708.83|704.83|708.33|704.33|708.83|704.83|708.3|704.3|13
1622661720000|2021-06-02 19:22:00|708.32|704.32|708.35|704.35|708.35|704.35|708.31|704.31|9
1622661730000|2021-06-02 19:22:10|708.37|704.37|708.6|704.6|708.6|704.6|708.37|704.37|17
1622661740000|2021-06-02 19:22:20|708.61|704.61|708.37|704.37|708.65|704.65|708.37|704.37|19
1622661750000|2021-06-02 19:22:30|708.38|704.38|708.27|704.27|708.38|704.38|708.27|704.27|19
1622661760000|2021-06-02 19:22:40|708.29|704.29|708.08|704.08|708.33|704.33|708.08|704.08|24
1622661770000|2021-06-02 19:22:50|708.05|704.05|708.02|704.02|708.08|704.08|708.01|704.01|18
1622661780000|2021-06-02 19:23:00|708.03|704.03|708|704|708.03|704.03|707.98|703.98|16
1622661790000|2021-06-02 19:23:10|707.98|703.98|707.99|703.99|708|704|707.96|703.96|6
1622661800000|2021-06-02 19:23:20|707.98|703.98|708.05|704.05|708.05|704.05|707.98|703.98|10
1622661810000|2021-06-02 19:23:30|708.04|704.04|708.02|704.02|708.05|704.05|708.02|704.02|11
1622661820000|2021-06-02 19:23:40|708.03|704.03|708.03|704.03|708.04|704.04|708.01|704.01|11
1622661830000|2021-06-02 19:23:50|708.04|704.04|708.03|704.03|708.04|704.04|708.02|704.02|14
1622661840000|2021-06-02 19:24:00|708.04|704.04|708|704|708.04|704.04|708|704|5
1622661850000|2021-06-02 19:24:10|708.01|704.01|708.04|704.04|708.05|704.05|707.98|703.98|9
1622661860000|2021-06-02 19:24:20|708.03|704.03|708|704|708.04|704.04|708|704|7
1622661870000|2021-06-02 19:24:30|707.99|703.99|708.02|704.02|708.02|704.02|707.99|703.99|5
1622661880000|2021-06-02 19:24:40|708|704|708|704|708.02|704.02|707.99|703.99|5
1622661890000|2021-06-02 19:24:50|708.01|704.01|707.92|703.92|708.01|704.01|707.92|703.92|5
1622661900000|2021-06-02 19:25:00|707.94|703.94|707.99|703.99|708.06|704.06|707.93|703.93|22
1622661910000|2021-06-02 19:25:10|707.97|703.97|707.98|703.98|707.99|703.99|707.94|703.94|17
1622661920000|2021-06-02 19:25:20|707.99|703.99|707.94|703.94|707.99|703.99|707.94|703.94|12
1622661930000|2021-06-02 19:25:30|707.93|703.93|707.91|703.91|707.93|703.93|707.9|703.9|6
1622661940000|2021-06-02 19:25:40|707.9|703.9|707.79|703.79|707.91|703.91|707.79|703.79|7
1622661950000|2021-06-02 19:25:50|707.77|703.77|707.8|703.8|707.86|703.86|707.77|703.77|6
1622661960000|2021-06-02 19:26:00|707.81|703.81|707.85|703.85|707.86|703.86|707.8|703.8|8
1622661970000|2021-06-02 19:26:10|707.87|703.87|707.85|703.85|707.91|703.91|707.82|703.82|21
1622661980000|2021-06-02 19:26:20|707.82|703.82|707.75|703.75|707.82|703.82|707.75|703.75|8
1622661990000|2021-06-02 19:26:30|707.76|703.76|707.76|703.76|707.76|703.76|707.75|703.75|3
1622662000000|2021-06-02 19:26:40|707.77|703.77|707.77|703.77|707.77|703.77|707.76|703.76|3
1622662010000|2021-06-02 19:26:50|707.76|703.76|707.79|703.79|707.79|703.79|707.76|703.76|4
1622662020000|2021-06-02 19:27:00|707.76|703.76|707.76|703.76|707.79|703.79|707.75|703.75|20
1622662040000|2021-06-02 19:27:20|707.77|703.77|707.75|703.75|707.78|703.78|707.73|703.73|12
1622662050000|2021-06-02 19:27:30|707.78|703.78|707.78|703.78|707.78|703.78|707.74|703.74|10
1622662060000|2021-06-02 19:27:40|707.75|703.75|707.77|703.77|707.79|703.79|707.74|703.74|12
1622662070000|2021-06-02 19:27:50|707.66|703.66|707.54|703.54|707.66|703.66|707.52|703.52|18
1622662080000|2021-06-02 19:28:00|707.55|703.55|707.6|703.6|707.61|703.61|707.54|703.54|22
1622662090000|2021-06-02 19:28:10|707.58|703.58|707.35|703.35|707.59|703.59|707.35|703.35|11
1622662100000|2021-06-02 19:28:20|707.34|703.34|707.27|703.27|707.35|703.35|707.27|703.27|8
1622662110000|2021-06-02 19:28:30|707.26|703.26|707.26|703.26|707.28|703.28|707.26|703.26|4
1622662120000|2021-06-02 19:28:40|707.28|703.28|707.23|703.23|707.28|703.28|707.2|703.2|12
1622662130000|2021-06-02 19:28:50|707.22|703.22|706.87|702.87|707.23|703.23|706.87|702.87|13
1622662140000|2021-06-02 19:29:00|706.89|702.89|707.17|703.17|707.17|703.17|706.82|702.82|21
1622662150000|2021-06-02 19:29:10|707.15|703.15|706.92|702.92|707.19|703.19|706.92|702.92|12
1622662160000|2021-06-02 19:29:20|706.91|702.91|706.87|702.87|706.93|702.93|706.86|702.86|4
1622662170000|2021-06-02 19:29:30|706.88|702.88|706.88|702.88|706.88|702.88|706.87|702.87|3
1622662190000|2021-06-02 19:29:50|706.78|702.78|706.69|702.69|706.78|702.78|706.64|702.64|14
1622662200000|2021-06-02 19:30:00|706.64|702.64|706.41|702.41|706.65|702.65|706.4|702.4|13
1622662210000|2021-06-02 19:30:10|706.35|702.35|705.92|701.92|706.43|702.43|705.92|701.92|16
1622662220000|2021-06-02 19:30:20|705.88|701.88|705.71|701.71|705.88|701.88|705.66|701.66|22
1622662230000|2021-06-02 19:30:30|705.69|701.69|705.67|701.67|705.73|701.73|705.62|701.62|19
1622662240000|2021-06-02 19:30:40|705.63|701.63|705.64|701.64|705.7|701.7|705.62|701.62|22
1622662250000|2021-06-02 19:30:50|705.69|701.69|705.58|701.58|705.69|701.69|705.57|701.57|23
1622662260000|2021-06-02 19:31:00|705.59|701.59|705.65|701.65|705.65|701.65|705.55|701.55|21
1622662270000|2021-06-02 19:31:10|705.59|701.59|705.69|701.69|705.7|701.7|705.59|701.59|15
1622662280000|2021-06-02 19:31:20|705.71|701.71|705.69|701.69|705.87|701.87|705.65|701.65|31
1622662290000|2021-06-02 19:31:30|705.66|701.66|705.7|701.7|705.74|701.74|705.63|701.63|14
1622662300000|2021-06-02 19:31:40|705.71|701.71|705.92|701.92|705.97|701.97|705.7|701.7|27
1622662310000|2021-06-02 19:31:50|705.91|701.91|705.92|701.92|705.95|701.95|705.91|701.91|13
1622662320000|2021-06-02 19:32:00|705.93|701.93|706.18|702.18|706.18|702.18|705.92|701.92|21
1622662330000|2021-06-02 19:32:10|706.2|702.2|706.2|702.2|706.21|702.21|706.19|702.19|5
1622662340000|2021-06-02 19:32:20|706.19|702.19|706.05|702.05|706.19|702.19|706.05|702.05|13
1622662350000|2021-06-02 19:32:30|706.04|702.04|706.14|702.14|706.14|702.14|705.88|701.88|16
1622662360000|2021-06-02 19:32:40|706.15|702.15|706.27|702.27|706.28|702.28|706.15|702.15|11
1622662370000|2021-06-02 19:32:50|706.28|702.28|706.24|702.24|706.28|702.28|706.23|702.23|8
1622662380000|2021-06-02 19:33:00|706.25|702.25|706.54|702.54|706.61|702.61|706.24|702.24|20
1622662390000|2021-06-02 19:33:10|706.52|702.52|706.61|702.61|706.66|702.66|706.35|702.35|20
1622662400000|2021-06-02 19:33:20|706.56|702.56|706.73|702.73|706.8|702.8|706.56|702.56|17
1622662410000|2021-06-02 19:33:30|706.72|702.72|706.83|702.83|706.83|702.83|706.72|702.72|14
1622662420000|2021-06-02 19:33:40|706.86|702.86|706.82|702.82|706.86|702.86|706.77|702.77|17
1622662430000|2021-06-02 19:33:50|706.79|702.79|706.8|702.8|706.81|702.81|706.76|702.76|10
1622662440000|2021-06-02 19:34:00|706.78|702.78|706.85|702.85|706.94|702.94|706.78|702.78|25
1622662450000|2021-06-02 19:34:10|706.92|702.92|706.94|702.94|706.96|702.96|706.83|702.83|22
1622662460000|2021-06-02 19:34:20|707.03|703.03|706.88|702.88|707.1|703.1|706.8|702.8|14
1622662470000|2021-06-02 19:34:30|707.06|703.06|706.9|702.9|707.06|703.06|706.88|702.88|5
1622662480000|2021-06-02 19:34:40|706.88|702.88|706.88|702.88|707.06|703.06|706.85|702.85|10
1622662490000|2021-06-02 19:34:50|706.86|702.86|707.07|703.07|707.07|703.07|706.85|702.85|17
1622662500000|2021-06-02 19:35:00|707.06|703.06|707.43|703.43|707.43|703.43|706.82|702.82|26
1622662510000|2021-06-02 19:35:10|707.44|703.44|707.58|703.58|707.59|703.59|707.44|703.44|14
1622662520000|2021-06-02 19:35:20|707.57|703.57|707.62|703.62|707.67|703.67|707.53|703.53|13
1622662530000|2021-06-02 19:35:30|707.61|703.61|707.62|703.62|707.62|703.62|707.61|703.61|4
1622662540000|2021-06-02 19:35:40|707.69|703.69|707.7|703.7|707.72|703.72|707.69|703.69|8
1622662550000|2021-06-02 19:35:50|707.71|703.71|707.81|703.81|707.85|703.85|707.71|703.71|14
1622662560000|2021-06-02 19:36:00|707.92|703.92|707.9|703.9|708.05|704.05|707.87|703.87|15
1622662570000|2021-06-02 19:36:10|707.77|703.77|707.8|703.8|707.85|703.85|707.64|703.64|22
1622662580000|2021-06-02 19:36:20|707.72|703.72|707.76|703.76|707.76|703.76|707.72|703.72|2
1622662590000|2021-06-02 19:36:30|707.77|703.77|707.77|703.77|707.77|703.77|707.76|703.76|5
1622662600000|2021-06-02 19:36:40|707.78|703.78|707.79|703.79|707.79|703.79|707.76|703.76|6
1622662610000|2021-06-02 19:36:50|707.78|703.78|707.87|703.87|707.89|703.89|707.78|703.78|11
1622662620000|2021-06-02 19:37:00|707.89|703.89|707.88|703.88|707.89|703.89|707.87|703.87|3
1622662630000|2021-06-02 19:37:10|707.85|703.85|707.85|703.85|707.86|703.86|707.83|703.83|10
1622662640000|2021-06-02 19:37:20|707.86|703.86|707.81|703.81|707.86|703.86|707.81|703.81|10
1622662650000|2021-06-02 19:37:30|707.82|703.82|707.82|703.82|707.82|703.82|707.73|703.73|5
1622662670000|2021-06-02 19:37:50|707.79|703.79|707.85|703.85|707.87|703.87|707.75|703.75|19
1622662680000|2021-06-02 19:38:00|707.84|703.84|707.84|703.84|707.87|703.87|707.84|703.84|9
1622662690000|2021-06-02 19:38:10|707.85|703.85|707.85|703.85|707.86|703.86|707.84|703.84|5
1622662700000|2021-06-02 19:38:20|707.84|703.84|707.85|703.85|707.85|703.85|707.84|703.84|8
1622662710000|2021-06-02 19:38:30|707.82|703.82|707.82|703.82|707.85|703.85|707.82|703.82|5
1622662720000|2021-06-02 19:38:40|707.85|703.85|707.85|703.85|707.85|703.85|707.82|703.82|3
1622662730000|2021-06-02 19:38:50|707.8|703.8|707.81|703.81|707.81|703.81|707.8|703.8|2
1622662740000|2021-06-02 19:39:00|707.8|703.8|707.8|703.8|707.8|703.8|707.8|703.8|1
1622662750000|2021-06-02 19:39:10|707.81|703.81|707.75|703.75|707.81|703.81|707.71|703.71|9
1622662760000|2021-06-02 19:39:20|707.8|703.8|707.86|703.86|707.88|703.88|707.77|703.77|11
1622662770000|2021-06-02 19:39:30|707.88|703.88|707.88|703.88|707.88|703.88|707.86|703.86|7
1622662780000|2021-06-02 19:39:40|707.86|703.86|707.86|703.86|707.88|703.88|707.86|703.86|7
1622662790000|2021-06-02 19:39:50|707.87|703.87|707.89|703.89|707.89|703.89|707.87|703.87|5
1622662800000|2021-06-02 19:40:00|707.84|703.84|707.83|703.83|707.85|703.85|707.81|703.81|16
1622662810000|2021-06-02 19:40:10|707.81|703.81|707.87|703.87|707.88|703.88|707.81|703.81|21
1622662820000|2021-06-02 19:40:20|707.88|703.88|707.87|703.87|707.88|703.88|707.87|703.87|2
1622662830000|2021-06-02 19:40:30|707.94|703.94|707.92|703.92|707.94|703.94|707.91|703.91|8
1622662840000|2021-06-02 19:40:40|707.91|703.91|707.91|703.91|707.94|703.94|707.89|703.89|11
1622662850000|2021-06-02 19:40:50|707.92|703.92|707.89|703.89|707.92|703.92|707.87|703.87|12
1622662860000|2021-06-02 19:41:00|707.9|703.9|707.85|703.85|707.92|703.92|707.85|703.85|11
1622662870000|2021-06-02 19:41:10|707.86|703.86|707.78|703.78|707.86|703.86|707.78|703.78|9
1622662880000|2021-06-02 19:41:20|707.77|703.77|707.78|703.78|707.8|703.8|707.77|703.77|8
1622662890000|2021-06-02 19:41:30|707.77|703.77|707.79|703.79|707.79|703.79|707.76|703.76|11
1622662900000|2021-06-02 19:41:40|707.78|703.78|707.78|703.78|707.79|703.79|707.74|703.74|6
1622662910000|2021-06-02 19:41:50|707.79|703.79|707.79|703.79|707.8|703.8|707.78|703.78|7
1622662920000|2021-06-02 19:42:00|707.78|703.78|707.79|703.79|707.8|703.8|707.78|703.78|10
1622662930000|2021-06-02 19:42:10|707.8|703.8|707.84|703.84|707.96|703.96|707.8|703.8|17
1622662940000|2021-06-02 19:42:20|707.85|703.85|707.97|703.97|708.08|704.08|707.84|703.84|21
1622662950000|2021-06-02 19:42:30|708|704|707.93|703.93|708.01|704.01|707.93|703.93|31
1622662960000|2021-06-02 19:42:40|707.92|703.92|707.92|703.92|707.98|703.98|707.92|703.92|19
1622662970000|2021-06-02 19:42:50|707.91|703.91|708.01|704.01|708.02|704.02|707.91|703.91|12
1622662980000|2021-06-02 19:43:00|708|704|708.03|704.03|708.03|704.03|707.98|703.98|17
1622662990000|2021-06-02 19:43:10|707.99|703.99|707.85|703.85|708.01|704.01|707.81|703.81|21
1622663000000|2021-06-02 19:43:20|707.81|703.81|707.83|703.83|707.85|703.85|707.8|703.8|22
1622663010000|2021-06-02 19:43:30|707.82|703.82|707.9|703.9|707.91|703.91|707.81|703.81|21
1622663020000|2021-06-02 19:43:40|707.88|703.88|707.88|703.88|707.89|703.89|707.86|703.86|18
1622663030000|2021-06-02 19:43:50|707.85|703.85|707.87|703.87|707.89|703.89|707.83|703.83|15
1622663040000|2021-06-02 19:44:00|707.84|703.84|707.85|703.85|707.88|703.88|707.84|703.84|10
1622663050000|2021-06-02 19:44:10|707.86|703.86|707.73|703.73|707.86|703.86|707.72|703.72|19
1622663060000|2021-06-02 19:44:20|707.72|703.72|707.82|703.82|707.85|703.85|707.72|703.72|16
1622663070000|2021-06-02 19:44:30|707.81|703.81|707.81|703.81|707.83|703.83|707.79|703.79|9
1622663080000|2021-06-02 19:44:40|707.8|703.8|707.92|703.92|707.94|703.94|707.79|703.79|12
1622663090000|2021-06-02 19:44:50|707.95|703.95|708.1|704.1|708.1|704.1|707.89|703.89|24
1622663100000|2021-06-02 19:45:00|708.09|704.09|708.74|704.74|708.76|704.76|708.05|704.05|19
1622663110000|2021-06-02 19:45:10|708.72|704.72|708.74|704.74|708.74|704.74|708.49|704.49|9
1622663120000|2021-06-02 19:45:20|708.75|704.75|708.94|704.94|708.94|704.94|708.49|704.49|10
1622663130000|2021-06-02 19:45:30|709.08|705.08|709.35|705.35|709.35|705.35|708.74|704.74|13
1622663140000|2021-06-02 19:45:40|709.33|705.33|709.06|705.06|709.35|705.35|709.03|705.03|19
1622663150000|2021-06-02 19:45:50|709.05|705.05|709.05|705.05|709.08|705.08|709.01|705.01|17
1622663160000|2021-06-02 19:46:00|709.03|705.03|709.14|705.14|709.2|705.2|709.02|705.02|18
1622663170000|2021-06-02 19:46:10|709.2|705.2|709.16|705.16|709.22|705.22|709.14|705.14|11
1622663180000|2021-06-02 19:46:20|709.1|705.1|709.18|705.18|709.18|705.18|709.1|705.1|2
1622663190000|2021-06-02 19:46:30|709.15|705.15|709.28|705.28|709.29|705.29|709.15|705.15|14
1622663200000|2021-06-02 19:46:40|709.34|705.34|709.28|705.28|709.34|705.34|709.25|705.25|19
1622663210000|2021-06-02 19:46:50|709.26|705.26|709.21|705.21|709.3|705.3|709.14|705.14|12
1622663220000|2021-06-02 19:47:00|709.22|705.22|709.28|705.28|709.28|705.28|709.22|705.22|14
1622663230000|2021-06-02 19:47:10|709.29|705.29|709.25|705.25|709.29|705.29|709.24|705.24|12
1622663240000|2021-06-02 19:47:20|709.27|705.27|709.28|705.28|709.28|705.28|709.25|705.25|6
1622663250000|2021-06-02 19:47:30|709.27|705.27|709.23|705.23|709.29|705.29|709.23|705.23|14
1622663260000|2021-06-02 19:47:40|709.2|705.2|708.73|704.73|709.28|705.28|708.68|704.68|27
1622663270000|2021-06-02 19:47:50|708.72|704.72|708.64|704.64|708.72|704.72|708.63|704.63|17
1622663280000|2021-06-02 19:48:00|708.65|704.65|708.82|704.82|708.88|704.88|708.65|704.65|19
1622663290000|2021-06-02 19:48:10|708.83|704.83|708.99|704.99|708.99|704.99|708.82|704.82|21
1622663300000|2021-06-02 19:48:20|708.89|704.89|708.58|704.58|708.89|704.89|708.51|704.51|16
1622663310000|2021-06-02 19:48:30|708.5|704.5|708.5|704.5|708.5|704.5|708.47|704.47|5
1622663320000|2021-06-02 19:48:40|708.49|704.49|708.49|704.49|708.49|704.49|708.49|704.49|1
1622663330000|2021-06-02 19:48:50|708.48|704.48|708.46|704.46|708.49|704.49|708.46|704.46|7
1622663340000|2021-06-02 19:49:00|708.45|704.45|708.28|704.28|708.46|704.46|708.28|704.28|12
1622663350000|2021-06-02 19:49:10|708.35|704.35|708.39|704.39|708.4|704.4|708.29|704.29|10
1622663360000|2021-06-02 19:49:20|708.42|704.42|708.41|704.41|708.43|704.43|708.39|704.39|7
1622663370000|2021-06-02 19:49:30|708.4|704.4|708.23|704.23|708.46|704.46|708.18|704.18|22
1622663380000|2021-06-02 19:49:40|708.32|704.32|708.17|704.17|708.32|704.32|708.15|704.15|22
1622663390000|2021-06-02 19:49:50|708.2|704.2|708.15|704.15|708.2|704.2|708.15|704.15|5
1622663400000|2021-06-02 19:50:00|708.12|704.12|708.16|704.16|708.16|704.16|708.04|704.04|18
1622663410000|2021-06-02 19:50:10|708.09|704.09|708.22|704.22|708.39|704.39|708.09|704.09|22
1622663420000|2021-06-02 19:50:20|708.25|704.25|708.09|704.09|708.27|704.27|708.05|704.05|29
1622663430000|2021-06-02 19:50:30|708.08|704.08|708.09|704.09|708.13|704.13|708.06|704.06|17
1622663440000|2021-06-02 19:50:40|708.08|704.08|708.42|704.42|708.46|704.46|708.06|704.06|15
1622663450000|2021-06-02 19:50:50|708.44|704.44|708.42|704.42|708.53|704.53|708.42|704.42|16
1622663460000|2021-06-02 19:51:00|708.31|704.31|708.33|704.33|708.39|704.39|708.31|704.31|14
1622663470000|2021-06-02 19:51:10|708.32|704.32|708|704|708.33|704.33|708|704|23
1622663480000|2021-06-02 19:51:20|707.98|703.98|707.54|703.54|707.98|703.98|707.47|703.47|18
1622663490000|2021-06-02 19:51:30|707.48|703.48|707.42|703.42|707.54|703.54|707.42|703.42|12
1622663500000|2021-06-02 19:51:40|707.41|703.41|707.29|703.29|707.41|703.41|707.25|703.25|10
1622663510000|2021-06-02 19:51:50|707.21|703.21|707.11|703.11|707.21|703.21|706.97|702.97|16
1622663520000|2021-06-02 19:52:00|707.18|703.18|707.01|703.01|707.18|703.18|706.99|702.99|16
1622663530000|2021-06-02 19:52:10|707|703|707.01|703.01|707.04|703.04|706.98|702.98|19
1622663540000|2021-06-02 19:52:20|707.02|703.02|706.98|702.98|707.03|703.03|706.97|702.97|15
1622663550000|2021-06-02 19:52:30|707.01|703.01|706.98|702.98|707.01|703.01|706.95|702.95|16
1622663560000|2021-06-02 19:52:40|706.96|702.96|706.98|702.98|706.99|702.99|706.96|702.96|12
1622663570000|2021-06-02 19:52:50|706.99|702.99|707.08|703.08|707.09|703.09|706.98|702.98|20
1622663580000|2021-06-02 19:53:00|707.04|703.04|707.03|703.03|707.06|703.06|707|703|24
1622663590000|2021-06-02 19:53:10|707.01|703.01|707.14|703.14|707.18|703.18|707.01|703.01|21
1622663600000|2021-06-02 19:53:20|707.13|703.13|707.72|703.72|707.72|703.72|707.13|703.13|19
1622663610000|2021-06-02 19:53:30|707.79|703.79|707.76|703.76|707.79|703.79|707.62|703.62|5
1622663620000|2021-06-02 19:53:40|707.73|703.73|707.54|703.54|707.73|703.73|707.47|703.47|31
1622663630000|2021-06-02 19:53:50|707.58|703.58|707.29|703.29|707.59|703.59|707.29|703.29|27
1622663640000|2021-06-02 19:54:00|707.3|703.3|707.41|703.41|707.46|703.46|707.3|703.3|14
1622663650000|2021-06-02 19:54:10|707.38|703.38|707.19|703.19|707.45|703.45|707.18|703.18|27
1622663660000|2021-06-02 19:54:20|707.2|703.2|707.27|703.27|707.27|703.27|707.18|703.18|13
1622663670000|2021-06-02 19:54:30|707.25|703.25|707.44|703.44|707.44|703.44|707.23|703.23|24
1622663680000|2021-06-02 19:54:40|707.41|703.41|707.32|703.32|707.41|703.41|707.31|703.31|22
1622663690000|2021-06-02 19:54:50|707.33|703.33|707.32|703.32|707.43|703.43|707.27|703.27|23
1622663700000|2021-06-02 19:55:00|707.3|703.3|707.14|703.14|707.39|703.39|707.14|703.14|24
1622663710000|2021-06-02 19:55:10|707.15|703.15|706.83|702.83|707.24|703.24|706.83|702.83|25
1622663720000|2021-06-02 19:55:20|706.84|702.84|706.7|702.7|706.84|702.84|706.68|702.68|17
1622663730000|2021-06-02 19:55:30|706.73|702.73|706.8|702.8|706.84|702.84|706.73|702.73|18
1622663740000|2021-06-02 19:55:40|706.83|702.83|706.68|702.68|706.95|702.95|706.68|702.68|19
1622663750000|2021-06-02 19:55:50|706.66|702.66|706.81|702.81|706.82|702.82|706.66|702.66|10
1622663760000|2021-06-02 19:56:00|706.82|702.82|706.88|702.88|706.88|702.88|706.78|702.78|23
1622663770000|2021-06-02 19:56:10|706.87|702.87|706.93|702.93|707|703|706.87|702.87|27
1622663780000|2021-06-02 19:56:20|706.96|702.96|707|703|707.07|703.07|706.96|702.96|26
1622663790000|2021-06-02 19:56:30|706.99|702.99|706.95|702.95|707.01|703.01|706.95|702.95|21
1622663800000|2021-06-02 19:56:40|706.97|702.97|706.9|702.9|706.99|702.99|706.9|702.9|19
1622663810000|2021-06-02 19:56:50|706.92|702.92|706.87|702.87|706.92|702.92|706.79|702.79|15
1622663820000|2021-06-02 19:57:00|706.86|702.86|706.9|702.9|706.98|702.98|706.86|702.86|13
1622663830000|2021-06-02 19:57:10|706.85|702.85|706.61|702.61|706.85|702.85|706.61|702.61|13
1622663840000|2021-06-02 19:57:20|706.62|702.62|706.37|702.37|706.62|702.62|706.37|702.37|17
1622663850000|2021-06-02 19:57:30|706.36|702.36|706.43|702.43|706.49|702.49|706.36|702.36|13
1622663860000|2021-06-02 19:57:40|706.38|702.38|706.43|702.43|706.49|702.49|706.38|702.38|19
1622663870000|2021-06-02 19:57:50|706.44|702.44|706.55|702.55|706.56|702.56|706.4|702.4|14
1622663880000|2021-06-02 19:58:00|706.56|702.56|706.4|702.4|706.56|702.56|706.4|702.4|7
1622663890000|2021-06-02 19:58:10|706.39|702.39|706.37|702.37|706.4|702.4|706.35|702.35|11
1622663900000|2021-06-02 19:58:20|706.38|702.38|706.49|702.49|706.51|702.51|706.38|702.38|12
1622663910000|2021-06-02 19:58:30|706.48|702.48|706.49|702.49|706.53|702.53|706.48|702.48|15
1622663920000|2021-06-02 19:58:40|706.46|702.46|706.48|702.48|706.52|702.52|706.42|702.42|21
1622663930000|2021-06-02 19:58:50|706.47|702.47|706.36|702.36|706.55|702.55|706.35|702.35|17
1622663940000|2021-06-02 19:59:00|706.35|702.35|706.46|702.46|706.47|702.47|706.35|702.35|14
1622663950000|2021-06-02 19:59:10|706.45|702.45|706.4|702.4|706.45|702.45|706.37|702.37|16
1622663960000|2021-06-02 19:59:20|706.38|702.38|706.48|702.48|706.51|702.51|706.38|702.38|20
1622663970000|2021-06-02 19:59:30|706.49|702.49|706.51|702.51|706.53|702.53|706.41|702.41|17
1622663980000|2021-06-02 19:59:40|706.48|702.48|706.53|702.53|706.53|702.53|706.45|702.45|11
1622663990000|2021-06-02 19:59:50|706.5|702.5|706.51|702.51|706.53|702.53|706.45|702.45|31
1622664000000|2021-06-02 20:00:00|706.49|702.49|706.23|702.23|706.51|702.51|706.22|702.22|21
1622664010000|2021-06-02 20:00:10|706.22|702.22|705.69|701.69|706.22|702.22|705.69|701.69|28
1622664020000|2021-06-02 20:00:20|705.61|701.61|705.5|701.5|705.88|701.88|705.5|701.5|18
1622664030000|2021-06-02 20:00:30|705.32|701.32|705.1|701.1|705.34|701.34|705.05|701.05|29
1622664040000|2021-06-02 20:00:40|705.07|701.07|705.42|701.42|705.42|701.42|705.01|701.01|21
1622664050000|2021-06-02 20:00:50|705.46|701.46|705.24|701.24|705.46|701.46|705.24|701.24|6
1622664060000|2021-06-02 20:01:00|705.07|701.07|705.45|701.45|705.47|701.47|705.07|701.07|28
1622664070000|2021-06-02 20:01:10|705.46|701.46|705.52|701.52|705.54|701.54|705.45|701.45|22
1622664080000|2021-06-02 20:01:20|705.53|701.53|705.52|701.52|705.61|701.61|705.48|701.48|14
1622664090000|2021-06-02 20:01:30|705.54|701.54|705.56|701.56|705.56|701.56|705.45|701.45|22
1622664100000|2021-06-02 20:01:40|705.57|701.57|705.82|701.82|705.84|701.84|705.57|701.57|20
1622664110000|2021-06-02 20:01:50|705.84|701.84|705.42|701.42|705.85|701.85|705.39|701.39|24
1622664120000|2021-06-02 20:02:00|705.45|701.45|705.66|701.66|705.66|701.66|705.45|701.45|15
1622664130000|2021-06-02 20:02:10|705.65|701.65|706.02|702.02|706.05|702.05|705.62|701.62|20
1622664140000|2021-06-02 20:02:20|706.01|702.01|706.1|702.1|706.11|702.11|706.01|702.01|18
1622664150000|2021-06-02 20:02:30|706.07|702.07|706.26|702.26|706.27|702.27|705.97|701.97|25
1622664160000|2021-06-02 20:02:40|706.27|702.27|706.28|702.28|706.39|702.39|706.25|702.25|24
1622664170000|2021-06-02 20:02:50|706.27|702.27|706.11|702.11|706.3|702.3|706.11|702.11|18
1622664180000|2021-06-02 20:03:00|706.16|702.16|706|702|706.16|702.16|706|702|15
1622664190000|2021-06-02 20:03:10|706.26|702.26|706.1|702.1|706.26|702.26|706.05|702.05|15
1622664200000|2021-06-02 20:03:20|706.09|702.09|705.94|701.94|706.1|702.1|705.93|701.93|11
1622664210000|2021-06-02 20:03:30|705.91|701.91|705.53|701.53|705.92|701.92|705.53|701.53|21
1622664220000|2021-06-02 20:03:40|705.52|701.52|706|702|706|702|705.52|701.52|20
1622664230000|2021-06-02 20:03:50|705.96|701.96|705.72|701.72|705.96|701.96|705.72|701.72|18
1622664240000|2021-06-02 20:04:00|705.76|701.76|705.84|701.84|705.9|701.9|705.72|701.72|25
1622664250000|2021-06-02 20:04:10|705.89|701.89|706.19|702.19|706.21|702.21|705.89|701.89|16
1622664260000|2021-06-02 20:04:20|706.17|702.17|706.22|702.22|706.25|702.25|706.15|702.15|20
1622664270000|2021-06-02 20:04:30|706.25|702.25|706.15|702.15|706.31|702.31|706.15|702.15|24
1622664280000|2021-06-02 20:04:40|706.17|702.17|706.08|702.08|706.17|702.17|706.05|702.05|21
1622664290000|2021-06-02 20:04:50|706.07|702.07|706.1|702.1|706.1|702.1|706.06|702.06|18
1622664300000|2021-06-02 20:05:00|706.11|702.11|706.03|702.03|706.11|702.11|706.02|702.02|21
1622664310000|2021-06-02 20:05:10|706|702|705.75|701.75|706|702|705.5|701.5|27
1622664320000|2021-06-02 20:05:20|705.8|701.8|705.69|701.69|705.84|701.84|705.63|701.63|29
1622664330000|2021-06-02 20:05:30|705.49|701.49|705.39|701.39|705.49|701.49|705.3|701.3|20
1622664340000|2021-06-02 20:05:40|705.38|701.38|705.42|701.42|705.46|701.46|705.37|701.37|18
1622664350000|2021-06-02 20:05:50|705.41|701.41|705.24|701.24|705.43|701.43|705.23|701.23|17
1622664360000|2021-06-02 20:06:00|705.26|701.26|705.23|701.23|705.27|701.27|705.22|701.22|18
1622664370000|2021-06-02 20:06:10|705.21|701.21|705.12|701.12|705.22|701.22|705.12|701.12|11
1622664380000|2021-06-02 20:06:20|705.13|701.13|705.15|701.15|705.15|701.15|705.12|701.12|14
1622664390000|2021-06-02 20:06:30|705.14|701.14|705.17|701.17|705.19|701.19|705.13|701.13|12
1622664400000|2021-06-02 20:06:40|705.18|701.18|705.22|701.22|705.23|701.23|705.18|701.18|14
1622664410000|2021-06-02 20:06:50|705.21|701.21|705.49|701.49|705.5|701.5|705.19|701.19|21
1622664420000|2021-06-02 20:07:00|705.5|701.5|705.58|701.58|705.59|701.59|705.49|701.49|19
1622664430000|2021-06-02 20:07:10|705.57|701.57|705.53|701.53|705.57|701.57|705.51|701.51|15
1622664440000|2021-06-02 20:07:20|705.54|701.54|705.52|701.52|705.54|701.54|705.5|701.5|13
1622664450000|2021-06-02 20:07:30|705.54|701.54|705.57|701.57|705.57|701.57|705.5|701.5|7
1622664460000|2021-06-02 20:07:40|705.58|701.58|705.57|701.57|705.58|701.58|705.5|701.5|12
1622664470000|2021-06-02 20:07:50|705.54|701.54|705.51|701.51|705.57|701.57|705.51|701.51|12
1622664480000|2021-06-02 20:08:00|705.45|701.45|705.51|701.51|705.53|701.53|705.38|701.38|23
1622664490000|2021-06-02 20:08:10|705.5|701.5|705.49|701.49|705.5|701.5|705.46|701.46|11
1622664500000|2021-06-02 20:08:20|705.5|701.5|705.42|701.42|705.52|701.52|705.41|701.41|16
1622664510000|2021-06-02 20:08:30|705.41|701.41|705.18|701.18|705.41|701.41|705.15|701.15|17
1622664520000|2021-06-02 20:08:40|705.17|701.17|705.2|701.2|705.29|701.29|705.17|701.17|26
1622664530000|2021-06-02 20:08:50|705.19|701.19|705.24|701.24|705.27|701.27|705.19|701.19|14
1622664540000|2021-06-02 20:09:00|705.26|701.26|705.34|701.34|705.44|701.44|705.25|701.25|21
1622664550000|2021-06-02 20:09:10|705.33|701.33|705.12|701.12|705.36|701.36|705.11|701.11|25
1622664560000|2021-06-02 20:09:20|705.06|701.06|704.16|700.16|705.13|701.13|704.04|700.04|24
1622664570000|2021-06-02 20:09:30|704.11|700.11|703.82|699.82|704.22|700.22|703.75|699.75|28
1622664580000|2021-06-02 20:09:40|703.81|699.81|703.88|699.88|703.88|699.88|703.75|699.75|26
1622664590000|2021-06-02 20:09:50|703.81|699.81|703.82|699.82|703.86|699.86|703.69|699.69|25
1622664600000|2021-06-02 20:10:00|703.85|699.85|703.78|699.78|703.85|699.85|703.77|699.77|27
1622664610000|2021-06-02 20:10:10|703.77|699.77|703.6|699.6|703.82|699.82|703.47|699.47|33
1622664620000|2021-06-02 20:10:20|703.59|699.59|703.35|699.35|703.62|699.62|703.35|699.35|31
1622664630000|2021-06-02 20:10:30|703.43|699.43|702.7|698.7|703.43|699.43|702.64|698.64|30
1622664640000|2021-06-02 20:10:40|702.68|698.68|701.7|697.7|702.81|698.81|701.7|697.7|26
1622664650000|2021-06-02 20:10:50|701.82|697.82|701.57|697.57|702.64|698.64|701.57|697.57|33
1622664660000|2021-06-02 20:11:00|701.49|697.49|701.71|697.71|701.87|697.87|701.35|697.35|26
1622664670000|2021-06-02 20:11:10|701.72|697.72|702.09|698.09|702.23|698.23|701.7|697.7|31
1622664680000|2021-06-02 20:11:20|702.15|698.15|702.18|698.18|702.24|698.24|702.11|698.11|26
1622664690000|2021-06-02 20:11:30|702.2|698.2|702.3|698.3|702.39|698.39|702.15|698.15|30
1622664700000|2021-06-02 20:11:40|702.31|698.31|702.42|698.42|702.46|698.46|702.31|698.31|26
1622664710000|2021-06-02 20:11:50|702.39|698.39|702.42|698.42|702.42|698.42|702.24|698.24|30
1622664720000|2021-06-02 20:12:00|702.41|698.41|702.28|698.28|702.48|698.48|702.28|698.28|32
1622664730000|2021-06-02 20:12:10|702.27|698.27|701.96|697.96|702.27|698.27|701.87|697.87|21
1622664740000|2021-06-02 20:12:20|701.92|697.92|702.13|698.13|702.16|698.16|701.92|697.92|27
1622664750000|2021-06-02 20:12:30|702.11|698.11|701.99|697.99|702.11|698.11|701.92|697.92|21
1622664760000|2021-06-02 20:12:40|701.97|697.97|702.02|698.02|702.06|698.06|701.92|697.92|26
1622664770000|2021-06-02 20:12:50|702.03|698.03|702|698|702.19|698.19|701.94|697.94|28
1622664780000|2021-06-02 20:13:00|702.04|698.04|702.07|698.07|702.07|698.07|702.02|698.02|24
1622664790000|2021-06-02 20:13:10|702.02|698.02|702.01|698.01|702.04|698.04|701.98|697.98|20
1622664800000|2021-06-02 20:13:20|702|698|702.26|698.26|702.29|698.29|702|698|21
1622664810000|2021-06-02 20:13:30|702.25|698.25|702.41|698.41|702.41|698.41|702.23|698.23|20
1622664820000|2021-06-02 20:13:40|702.39|698.39|702.36|698.36|702.4|698.4|702.35|698.35|16
1622664830000|2021-06-02 20:13:50|702.38|698.38|702.58|698.58|702.58|698.58|702.35|698.35|15
1622664840000|2021-06-02 20:14:00|702.56|698.56|702.82|698.82|702.94|698.94|702.56|698.56|20
1622664850000|2021-06-02 20:14:10|702.74|698.74|702.74|698.74|702.82|698.82|702.71|698.71|25
1622664860000|2021-06-02 20:14:20|702.77|698.77|702.94|698.94|702.98|698.98|702.73|698.73|26
1622664870000|2021-06-02 20:14:30|702.97|698.97|702.69|698.69|703.05|699.05|702.67|698.67|30
1622664880000|2021-06-02 20:14:40|702.63|698.63|702.67|698.67|702.69|698.69|702.63|698.63|27
1622664890000|2021-06-02 20:14:50|702.62|698.62|702.88|698.88|702.91|698.91|702.62|698.62|24
1622664900000|2021-06-02 20:15:00|702.87|698.87|702.92|698.92|702.96|698.96|702.87|698.87|18
1622664910000|2021-06-02 20:15:10|702.95|698.95|703.32|699.32|703.36|699.36|702.95|698.95|26
1622664920000|2021-06-02 20:15:20|703.31|699.31|702.91|698.91|703.31|699.31|702.88|698.88|30
1622664930000|2021-06-02 20:15:30|702.9|698.9|702.36|698.36|702.9|698.9|702.25|698.25|25
1622664940000|2021-06-02 20:15:40|702.24|698.24|701.77|697.77|702.28|698.28|701.77|697.77|23
1622664950000|2021-06-02 20:15:50|701.76|697.76|701.77|697.77|701.82|697.82|701.74|697.74|12
1622664960000|2021-06-02 20:16:00|701.85|697.85|701.65|697.65|701.85|697.85|701.61|697.61|20
1622664970000|2021-06-02 20:16:10|701.63|697.63|701.29|697.29|701.63|697.63|701.27|697.27|24
1622664980000|2021-06-02 20:16:20|701.28|697.28|701.27|697.27|701.3|697.3|701.24|697.24|18
1622664990000|2021-06-02 20:16:30|701.26|697.26|701.05|697.05|701.28|697.28|701.03|697.03|26
1622665000000|2021-06-02 20:16:40|701.02|697.02|700.43|696.43|701.06|697.06|700.43|696.43|25
1622665010000|2021-06-02 20:16:50|700.42|696.42|700.44|696.44|700.53|696.53|700.42|696.42|33
1622665020000|2021-06-02 20:17:00|700.43|696.43|700.51|696.51|700.63|696.63|700.23|696.23|33
1622665030000|2021-06-02 20:17:10|700.52|696.52|700.46|696.46|700.63|696.63|700.45|696.45|32
1622665040000|2021-06-02 20:17:20|700.45|696.45|700.84|696.84|700.88|696.88|700.45|696.45|20
1622665050000|2021-06-02 20:17:30|700.83|696.83|700.81|696.81|700.84|696.84|700.77|696.77|25
1622665060000|2021-06-02 20:17:40|700.8|696.8|700.84|696.84|701|697|700.8|696.8|24
1622665070000|2021-06-02 20:17:50|700.78|696.78|700.66|696.66|700.78|696.78|700.63|696.63|24
1622665080000|2021-06-02 20:18:00|700.63|696.63|700.63|696.63|700.74|696.74|700.59|696.59|30
1622665090000|2021-06-02 20:18:10|700.64|696.64|700.56|696.56|700.73|696.73|700.56|696.56|23
1622665100000|2021-06-02 20:18:20|700.57|696.57|700.42|696.42|700.58|696.58|700.4|696.4|27
1622665110000|2021-06-02 20:18:30|700.43|696.43|700.36|696.36|700.52|696.52|700.35|696.35|18
1622665120000|2021-06-02 20:18:40|700.37|696.37|700.11|696.11|700.37|696.37|700.11|696.11|21
1622665130000|2021-06-02 20:18:50|700.1|696.1|700|696|700.1|696.1|700|696|18
1622665140000|2021-06-02 20:19:00|700.02|696.02|700.12|696.12|700.19|696.19|699.92|695.92|28
1622665150000|2021-06-02 20:19:10|700.13|696.13|700.12|696.12|700.17|696.17|700.06|696.06|20
1622665160000|2021-06-02 20:19:20|700.13|696.13|700.14|696.14|700.14|696.14|700.04|696.04|26
1622665170000|2021-06-02 20:19:30|700.1|696.1|700.28|696.28|700.3|696.3|700.1|696.1|25
1622665180000|2021-06-02 20:19:40|700.29|696.29|700.03|696.03|700.3|696.3|700.01|696.01|27
1622665190000|2021-06-02 20:19:50|700.04|696.04|700.18|696.18|700.2|696.2|700.02|696.02|28
1622665200000|2021-06-02 20:20:00|700.19|696.19|701.01|697.01|701.01|697.01|700.17|696.17|27
1622665210000|2021-06-02 20:20:10|701.16|697.16|701.09|697.09|701.51|697.51|701.07|697.07|29
1622665220000|2021-06-02 20:20:20|701.08|697.08|701.73|697.73|701.82|697.82|701.08|697.08|26
1622665230000|2021-06-02 20:20:30|701.75|697.75|701.77|697.77|701.88|697.88|701.72|697.72|29
1622665240000|2021-06-02 20:20:40|701.73|697.73|701.75|697.75|701.79|697.79|701.73|697.73|24
1622665250000|2021-06-02 20:20:50|701.73|697.73|701.72|697.72|701.77|697.77|701.64|697.64|19
1622665260000|2021-06-02 20:21:00|701.74|697.74|701.96|697.96|702.13|698.13|701.74|697.74|26
1622665270000|2021-06-02 20:21:10|701.94|697.94|701.75|697.75|701.97|697.97|701.75|697.75|29
1622665280000|2021-06-02 20:21:20|701.74|697.74|701.73|697.73|701.88|697.88|701.6|697.6|28
1622665290000|2021-06-02 20:21:30|701.67|697.67|700.88|696.88|701.67|697.67|700.7|696.7|33
1622665300000|2021-06-02 20:21:40|700.83|696.83|700.87|696.87|700.93|696.93|700.8|696.8|23
1622665310000|2021-06-02 20:21:50|700.84|696.84|701.19|697.19|701.19|697.19|700.84|696.84|31
1622665320000|2021-06-02 20:22:00|701.22|697.22|701.44|697.44|701.44|697.44|701.2|697.2|29
1622665330000|2021-06-02 20:22:10|701.43|697.43|701.43|697.43|701.56|697.56|701.42|697.42|24
1622665340000|2021-06-02 20:22:20|701.44|697.44|701.3|697.3|701.46|697.46|701.22|697.22|19
1622665350000|2021-06-02 20:22:30|701.23|697.23|701.36|697.36|701.37|697.37|701.22|697.22|24
1622665360000|2021-06-02 20:22:40|701.34|697.34|701.74|697.74|701.78|697.78|701.34|697.34|22
1622665370000|2021-06-02 20:22:50|701.73|697.73|701.55|697.55|701.74|697.74|701.55|697.55|26
1622665380000|2021-06-02 20:23:00|701.54|697.54|701.68|697.68|701.68|697.68|701.49|697.49|20
1622665390000|2021-06-02 20:23:10|701.72|697.72|701.82|697.82|701.82|697.82|701.7|697.7|17
1622665400000|2021-06-02 20:23:20|701.79|697.79|701.59|697.59|701.79|697.79|701.59|697.59|18
1622665410000|2021-06-02 20:23:30|701.6|697.6|701.65|697.65|701.66|697.66|701.59|697.59|11
1622665420000|2021-06-02 20:23:40|701.59|697.59|701.58|697.58|701.63|697.63|701.58|697.58|14
1622665430000|2021-06-02 20:23:50|701.59|697.59|701.42|697.42|701.6|697.6|701.42|697.42|12
1622665440000|2021-06-02 20:24:00|701.38|697.38|701.26|697.26|701.39|697.39|701.15|697.15|15
1622665450000|2021-06-02 20:24:10|701.3|697.3|701.25|697.25|701.31|697.31|701.14|697.14|21
1622665460000|2021-06-02 20:24:20|701.3|697.3|701.55|697.55|701.57|697.57|701.3|697.3|17
1622665470000|2021-06-02 20:24:30|701.43|697.43|701.56|697.56|701.58|697.58|701.35|697.35|23
1622665480000|2021-06-02 20:24:40|701.58|697.58|701.71|697.71|701.75|697.75|701.58|697.58|20
1622665490000|2021-06-02 20:24:50|701.72|697.72|701.32|697.32|701.72|697.72|701.32|697.32|25
1622665500000|2021-06-02 20:25:00|701.31|697.31|700.88|696.88|701.31|697.31|700.88|696.88|30
1622665510000|2021-06-02 20:25:10|700.89|696.89|701.29|697.29|701.29|697.29|700.88|696.88|22
1622665520000|2021-06-02 20:25:20|701.3|697.3|701.43|697.43|701.44|697.44|701.3|697.3|13
1622665530000|2021-06-02 20:25:30|701.38|697.38|701.26|697.26|701.38|697.38|701.23|697.23|14
1622665540000|2021-06-02 20:25:40|701.31|697.31|701.49|697.49|701.51|697.51|701.31|697.31|21
1622665550000|2021-06-02 20:25:50|701.48|697.48|701.5|697.5|701.51|697.51|701.47|697.47|13
1622665560000|2021-06-02 20:26:00|701.49|697.49|701.92|697.92|701.95|697.95|701.45|697.45|24
1622665570000|2021-06-02 20:26:10|701.91|697.91|701.82|697.82|701.95|697.95|701.74|697.74|14
1622665580000|2021-06-02 20:26:20|701.87|697.87|701.91|697.91|701.93|697.93|701.87|697.87|12
1622665590000|2021-06-02 20:26:30|701.92|697.92|701.98|697.98|702.01|698.01|701.91|697.91|19
1622665600000|2021-06-02 20:26:40|701.97|697.97|702.05|698.05|702.05|698.05|701.97|697.97|9
1622665620000|2021-06-02 20:27:00|702.12|698.12|702.13|698.13|702.15|698.15|702.09|698.09|14
1622665630000|2021-06-02 20:27:10|702.14|698.14|702.2|698.2|702.21|698.21|702.14|698.14|10
1622665640000|2021-06-02 20:27:20|702.21|698.21|702.22|698.22|702.24|698.24|702.19|698.19|9
1622665650000|2021-06-02 20:27:30|702.2|698.2|702.11|698.11|702.21|698.21|702.11|698.11|9
1622665660000|2021-06-02 20:27:40|702.08|698.08|702.13|698.13|702.22|698.22|702.06|698.06|18
1622665670000|2021-06-02 20:27:50|702.14|698.14|702.2|698.2|702.2|698.2|702.14|698.14|9
1622665680000|2021-06-02 20:28:00|702.19|698.19|702.18|698.18|702.19|698.19|702.1|698.1|12
1622665690000|2021-06-02 20:28:10|702.19|698.19|702.19|698.19|702.19|698.19|702.19|698.19|1
1622665700000|2021-06-02 20:28:20|702.21|698.21|702|698|702.21|698.21|701.99|697.99|7
1622665710000|2021-06-02 20:28:30|701.98|697.98|702.02|698.02|702.05|698.05|701.87|697.87|19
1622665720000|2021-06-02 20:28:40|702.04|698.04|701.89|697.89|702.04|698.04|701.89|697.89|18
1622665730000|2021-06-02 20:28:50|701.88|697.88|701.8|697.8|701.88|697.88|701.76|697.76|13
1622665740000|2021-06-02 20:29:00|701.81|697.81|701.81|697.81|701.82|697.82|701.79|697.79|6
1622665750000|2021-06-02 20:29:10|701.82|697.82|701.81|697.81|701.82|697.82|701.81|697.81|2
1622665760000|2021-06-02 20:29:20|701.8|697.8|701.68|697.68|701.82|697.82|701.68|697.68|13
1622665770000|2021-06-02 20:29:30|701.66|697.66|701.56|697.56|701.66|697.66|701.55|697.55|10
1622665780000|2021-06-02 20:29:40|701.52|697.52|701.49|697.49|701.58|697.58|701.38|697.38|15
1622665790000|2021-06-02 20:29:50|701.5|697.5|701.63|697.63|701.66|697.66|701.47|697.47|20
1622665800000|2021-06-02 20:30:00|701.64|697.64|701.34|697.34|701.66|697.66|701.32|697.32|21
1622665810000|2021-06-02 20:30:10|701.29|697.29|701.65|697.65|701.65|697.65|701.26|697.26|25
1622665820000|2021-06-02 20:30:20|701.59|697.59|701.63|697.63|701.72|697.72|701.5|697.5|27
1622665830000|2021-06-02 20:30:30|701.62|697.62|701.63|697.63|701.68|697.68|701.6|697.6|21
1622665840000|2021-06-02 20:30:40|701.61|697.61|701.28|697.28|701.62|697.62|701.28|697.28|12
1622665850000|2021-06-02 20:30:50|701.31|697.31|701.52|697.52|701.54|697.54|701.28|697.28|21
1622665860000|2021-06-02 20:31:00|701.56|697.56|701.61|697.61|701.62|697.62|701.55|697.55|15
1622665870000|2021-06-02 20:31:10|701.64|697.64|701.62|697.62|701.65|697.65|701.61|697.61|8
1622665880000|2021-06-02 20:31:20|701.63|697.63|701.65|697.65|701.65|697.65|701.62|697.62|13
1622665890000|2021-06-02 20:31:30|701.67|697.67|701.73|697.73|701.73|697.73|701.66|697.66|17
1622665900000|2021-06-02 20:31:40|701.74|697.74|701.7|697.7|701.75|697.75|701.7|697.7|11
1622665910000|2021-06-02 20:31:50|701.73|697.73|701.7|697.7|701.73|697.73|701.69|697.69|12
1622665920000|2021-06-02 20:32:00|701.69|697.69|702.24|698.24|702.27|698.27|701.69|697.69|26
1622665930000|2021-06-02 20:32:10|702.23|698.23|702.26|698.26|702.3|698.3|702.18|698.18|8
1622665940000|2021-06-02 20:32:20|702.25|698.25|702.1|698.1|702.29|698.29|702.1|698.1|20
1622665950000|2021-06-02 20:32:30|702.07|698.07|701.68|697.68|702.14|698.14|701.67|697.67|27
1622665960000|2021-06-02 20:32:40|701.61|697.61|701.68|697.68|701.68|697.68|701.6|697.6|23
1622665970000|2021-06-02 20:32:50|701.66|697.66|701.57|697.57|701.66|697.66|701.56|697.56|13
1622665980000|2021-06-02 20:33:00|701.6|697.6|701.43|697.43|701.6|697.6|701.43|697.43|17
1622665990000|2021-06-02 20:33:10|701.35|697.35|701.11|697.11|701.35|697.35|701.06|697.06|25
1622666000000|2021-06-02 20:33:20|701.1|697.1|701.09|697.09|701.11|697.11|701.07|697.07|19
1622666010000|2021-06-02 20:33:30|701.08|697.08|700.4|696.4|701.09|697.09|700.38|696.38|23
1622666020000|2021-06-02 20:33:40|700.5|696.5|700.7|696.7|700.71|696.71|700.47|696.47|33
1622666030000|2021-06-02 20:33:50|700.74|696.74|700.45|696.45|700.74|696.74|700.34|696.34|31
1622666040000|2021-06-02 20:34:00|700.46|696.46|700.9|696.9|700.94|696.94|700.37|696.37|28
1622666050000|2021-06-02 20:34:10|700.92|696.92|700.89|696.89|700.93|696.93|700.69|696.69|21
1622666060000|2021-06-02 20:34:20|700.97|696.97|700.96|696.96|701.06|697.06|700.94|696.94|24
1622666070000|2021-06-02 20:34:30|700.97|696.97|700.94|696.94|701.27|697.27|700.92|696.92|22
1622666080000|2021-06-02 20:34:40|700.95|696.95|701.04|697.04|701.11|697.11|700.95|696.95|27
1622666090000|2021-06-02 20:34:50|701.07|697.07|700.93|696.93|701.07|697.07|700.92|696.92|20
1622666100000|2021-06-02 20:35:00|700.92|696.92|701.25|697.25|701.25|697.25|700.92|696.92|24
1622666110000|2021-06-02 20:35:10|701.26|697.26|701.48|697.48|701.48|697.48|701.26|697.26|11
1622666120000|2021-06-02 20:35:20|701.56|697.56|702.18|698.18|702.18|698.18|701.56|697.56|24
1622666130000|2021-06-02 20:35:30|702.17|698.17|701.97|697.97|702.36|698.36|701.93|697.93|22
1622666140000|2021-06-02 20:35:40|701.98|697.98|702.04|698.04|702.04|698.04|701.92|697.92|24
1622666150000|2021-06-02 20:35:50|702.08|698.08|702.09|698.09|702.16|698.16|701.94|697.94|21
1622666160000|2021-06-02 20:36:00|702.1|698.1|701.74|697.74|702.11|698.11|701.74|697.74|32
1622666170000|2021-06-02 20:36:10|701.75|697.75|701.82|697.82|701.82|697.82|701.53|697.53|31
1622666180000|2021-06-02 20:36:20|701.83|697.83|701.92|697.92|701.93|697.93|701.82|697.82|30
1622666190000|2021-06-02 20:36:30|701.89|697.89|701.97|697.97|701.99|697.99|701.76|697.76|29
1622666200000|2021-06-02 20:36:40|701.98|697.98|702.02|698.02|702.05|698.05|701.87|697.87|34
1622666210000|2021-06-02 20:36:50|702.03|698.03|702.12|698.12|702.14|698.14|702.03|698.03|29
1622666220000|2021-06-02 20:37:00|702.13|698.13|702.11|698.11|702.28|698.28|702.09|698.09|31
1622666230000|2021-06-02 20:37:10|702.1|698.1|702.26|698.26|702.26|698.26|702.1|698.1|21
1622666240000|2021-06-02 20:37:20|702.27|698.27|702.18|698.18|702.27|698.27|702.14|698.14|17
1622666250000|2021-06-02 20:37:30|702.23|698.23|702.26|698.26|702.26|698.26|702.16|698.16|24
1622666260000|2021-06-02 20:37:40|702.27|698.27|702.27|698.27|702.31|698.31|702.22|698.22|19
1622666270000|2021-06-02 20:37:50|702.25|698.25|702.27|698.27|702.29|698.29|702.25|698.25|20
1622666280000|2021-06-02 20:38:00|702.26|698.26|702.15|698.15|702.28|698.28|702.11|698.11|18
1622666290000|2021-06-02 20:38:10|702.14|698.14|702.14|698.14|702.16|698.16|702.11|698.11|9
1622666300000|2021-06-02 20:38:20|702.15|698.15|702.01|698.01|702.15|698.15|701.95|697.95|6
1622666310000|2021-06-02 20:38:30|702|698|702.25|698.25|702.28|698.28|701.98|697.98|20
1622666320000|2021-06-02 20:38:40|702.26|698.26|702.3|698.3|702.31|698.31|702.26|698.26|19
1622666330000|2021-06-02 20:38:50|702.28|698.28|702.21|698.21|702.31|698.31|702.14|698.14|28
1622666340000|2021-06-02 20:39:00|702.22|698.22|702.24|698.24|702.31|698.31|702.19|698.19|21
1622666350000|2021-06-02 20:39:10|702.23|698.23|702.22|698.22|702.24|698.24|702.14|698.14|15
1622666360000|2021-06-02 20:39:20|702.23|698.23|702.24|698.24|702.28|698.28|702.21|698.21|19
1622666370000|2021-06-02 20:39:30|702.22|698.22|702.25|698.25|702.26|698.26|702.22|698.22|20
1622666380000|2021-06-02 20:39:40|702.23|698.23|702.24|698.24|702.26|698.26|702.22|698.22|10
1622666390000|2021-06-02 20:39:50|702.26|698.26|702.27|698.27|702.27|698.27|702.22|698.22|12
1622666400000|2021-06-02 20:40:00|702.28|698.28|702.4|698.4|702.4|698.4|702.28|698.28|6
1622666410000|2021-06-02 20:40:10|702.41|698.41|702.74|698.74|702.74|698.74|702.41|698.41|9
1622666420000|2021-06-02 20:40:20|702.73|698.73|702.62|698.62|702.76|698.76|702.61|698.61|24
1622666430000|2021-06-02 20:40:30|702.61|698.61|702.29|698.29|702.61|698.61|702.28|698.28|23
1622666440000|2021-06-02 20:40:40|702.25|698.25|702.02|698.02|702.29|698.29|702.02|698.02|25
1622666450000|2021-06-02 20:40:50|701.97|697.97|701.6|697.6|702.01|698.01|701.57|697.57|18
1622666460000|2021-06-02 20:41:00|701.59|697.59|701.58|697.58|701.62|697.62|701.56|697.56|16
1622666470000|2021-06-02 20:41:10|701.55|697.55|701.58|697.58|701.58|697.58|701.55|697.55|4
1622666480000|2021-06-02 20:41:20|701.55|697.55|701.37|697.37|701.61|697.61|701.37|697.37|9
1622666490000|2021-06-02 20:41:30|701.38|697.38|699.44|695.44|701.39|697.39|699.22|695.22|23
1622666500000|2021-06-02 20:41:40|699.58|695.58|700.2|696.2|700.2|696.2|699.32|695.32|36
1622666510000|2021-06-02 20:41:50|700.21|696.21|700.23|696.23|700.36|696.36|700.13|696.13|36
1622666520000|2021-06-02 20:42:00|700.25|696.25|700.38|696.38|700.39|696.39|700.2|696.2|27
1622666530000|2021-06-02 20:42:10|700.35|696.35|700.4|696.4|700.47|696.47|700.3|696.3|20
1622666540000|2021-06-02 20:42:20|700.36|696.36|700.06|696.06|700.37|696.37|700.05|696.05|20
1622666550000|2021-06-02 20:42:30|700.07|696.07|700.52|696.52|700.55|696.55|700.04|696.04|22
1622666560000|2021-06-02 20:42:40|700.54|696.54|700.81|696.81|700.81|696.81|700.54|696.54|13
1622666570000|2021-06-02 20:42:50|700.61|696.61|701.18|697.18|701.23|697.23|700.57|696.57|18
1622666580000|2021-06-02 20:43:00|701.23|697.23|701.11|697.11|701.25|697.25|701.11|697.11|15
1622666590000|2021-06-02 20:43:10|701.12|697.12|701.02|697.02|701.16|697.16|701.02|697.02|13
1622666600000|2021-06-02 20:43:20|701.03|697.03|700.91|696.91|701.03|697.03|700.77|696.77|24
1622666610000|2021-06-02 20:43:30|700.96|696.96|700.94|696.94|701.08|697.08|700.89|696.89|22
1622666620000|2021-06-02 20:43:40|700.98|696.98|701.06|697.06|701.06|697.06|700.95|696.95|15
1622666630000|2021-06-02 20:43:50|701.03|697.03|700.86|696.86|701.03|697.03|700.83|696.83|19
1622666640000|2021-06-02 20:44:00|700.87|696.87|701.08|697.08|701.09|697.09|700.86|696.86|22
1622666650000|2021-06-02 20:44:10|701.07|697.07|701.07|697.07|701.08|697.08|701.03|697.03|17
1622666660000|2021-06-02 20:44:20|701.06|697.06|701.07|697.07|701.08|697.08|701.05|697.05|8
1622666670000|2021-06-02 20:44:30|701.05|697.05|700.9|696.9|701.07|697.07|700.9|696.9|19
1622666680000|2021-06-02 20:44:40|700.88|696.88|700.93|696.93|700.93|696.93|700.86|696.86|15
1622666690000|2021-06-02 20:44:50|700.94|696.94|700.86|696.86|700.94|696.94|700.86|696.86|17
1622666700000|2021-06-02 20:45:00|700.88|696.88|700.87|696.87|700.88|696.88|700.77|696.77|23
1622666710000|2021-06-02 20:45:10|701.06|697.06|701.39|697.39|701.4|697.4|701.06|697.06|26
1622666720000|2021-06-02 20:45:20|701.38|697.38|701.42|697.42|701.43|697.43|701.38|697.38|16
1622666730000|2021-06-02 20:45:30|701.39|697.39|701.57|697.57|701.59|697.59|701.34|697.34|26
1622666740000|2021-06-02 20:45:40|701.55|697.55|701.49|697.49|701.56|697.56|701.39|697.39|14
1622666750000|2021-06-02 20:45:50|701.51|697.51|701.76|697.76|701.77|697.77|701.51|697.51|12
1622666760000|2021-06-02 20:46:00|701.77|697.77|701.69|697.69|701.77|697.77|701.63|697.63|15
1622666770000|2021-06-02 20:46:10|701.68|697.68|701.76|697.76|701.77|697.77|701.66|697.66|15
1622666780000|2021-06-02 20:46:20|701.75|697.75|701.44|697.44|701.79|697.79|701.42|697.42|25
1622666790000|2021-06-02 20:46:30|701.43|697.43|701.56|697.56|701.71|697.71|701.43|697.43|23
1622666800000|2021-06-02 20:46:40|701.58|697.58|701.49|697.49|701.58|697.58|701.41|697.41|26
1622666810000|2021-06-02 20:46:50|701.47|697.47|701.59|697.59|701.59|697.59|701.35|697.35|21
1622666820000|2021-06-02 20:47:00|701.57|697.57|701.63|697.63|701.75|697.75|701.57|697.57|16
1622666830000|2021-06-02 20:47:10|701.64|697.64|701.17|697.17|701.64|697.64|701.17|697.17|20
1622666840000|2021-06-02 20:47:20|701.16|697.16|701.35|697.35|701.39|697.39|701.16|697.16|20
1622666850000|2021-06-02 20:47:30|701.36|697.36|701.29|697.29|701.36|697.36|701.24|697.24|17
1622666860000|2021-06-02 20:47:40|701.25|697.25|701.31|697.31|701.33|697.33|701.25|697.25|15
1622666870000|2021-06-02 20:47:50|701.32|697.32|701.33|697.33|701.34|697.34|701.31|697.31|12
1622666880000|2021-06-02 20:48:00|701.34|697.34|701.29|697.29|701.34|697.34|701.28|697.28|14
1622666890000|2021-06-02 20:48:10|701.3|697.3|701.35|697.35|701.42|697.42|701.3|697.3|23
1622666900000|2021-06-02 20:48:20|701.34|697.34|701.35|697.35|701.36|697.36|701.33|697.33|11
1622666910000|2021-06-02 20:48:30|701.37|697.37|701.56|697.56|701.57|697.57|701.33|697.33|25
1622666920000|2021-06-02 20:48:40|701.5|697.5|701.75|697.75|701.75|697.75|701.5|697.5|11
1622666930000|2021-06-02 20:48:50|701.74|697.74|701.75|697.75|701.75|697.75|701.71|697.71|8
1622666940000|2021-06-02 20:49:00|701.76|697.76|701.58|697.58|701.76|697.76|701.57|697.57|14
1622666950000|2021-06-02 20:49:10|701.59|697.59|701.58|697.58|701.59|697.59|701.58|697.58|6
1622666960000|2021-06-02 20:49:20|701.59|697.59|701.45|697.45|701.59|697.59|701.44|697.44|9
1622666970000|2021-06-02 20:49:30|701.43|697.43|701.24|697.24|701.44|697.44|701.24|697.24|19
1622666980000|2021-06-02 20:49:40|701.25|697.25|701.26|697.26|701.3|697.3|701.25|697.25|11
1622666990000|2021-06-02 20:49:50|701.25|697.25|701.23|697.23|701.27|697.27|701.23|697.23|14
1622667000000|2021-06-02 20:50:00|701.24|697.24|701.26|697.26|701.27|697.27|701.23|697.23|6
1622667010000|2021-06-02 20:50:10|701.27|697.27|701.24|697.24|701.31|697.31|701.24|697.24|9
1622667020000|2021-06-02 20:50:20|701.26|697.26|701.12|697.12|701.29|697.29|701.12|697.12|11
1622667030000|2021-06-02 20:50:30|701.13|697.13|701.17|697.17|701.17|697.17|701.11|697.11|9
1622667040000|2021-06-02 20:50:40|701.18|697.18|701.28|697.28|701.29|697.29|701.15|697.15|20
1622667050000|2021-06-02 20:50:50|701.24|697.24|701.25|697.25|701.29|697.29|701.24|697.24|8
1622667060000|2021-06-02 20:51:00|701.24|697.24|701.22|697.22|701.29|697.29|701.13|697.13|22
1622667070000|2021-06-02 20:51:10|701.21|697.21|701.21|697.21|701.22|697.22|701.19|697.19|8
1622667080000|2021-06-02 20:51:20|701.18|697.18|701.41|697.41|701.44|697.44|701.18|697.18|21
1622667090000|2021-06-02 20:51:30|701.42|697.42|701.48|697.48|701.48|697.48|701.41|697.41|19
1622667100000|2021-06-02 20:51:40|701.47|697.47|701.43|697.43|701.5|697.5|701.42|697.42|10
1622667110000|2021-06-02 20:51:50|701.44|697.44|701.33|697.33|701.46|697.46|701.33|697.33|13
1622667120000|2021-06-02 20:52:00|701.32|697.32|701.11|697.11|701.32|697.32|701.11|697.11|20
1622667130000|2021-06-02 20:52:10|701.09|697.09|701.1|697.1|701.11|697.11|701.07|697.07|10
1622667140000|2021-06-02 20:52:20|701.09|697.09|701.11|697.11|701.11|697.11|701.09|697.09|2
1622667150000|2021-06-02 20:52:30|701.1|697.1|700.72|696.72|701.1|697.1|700.72|696.72|17
1622667160000|2021-06-02 20:52:40|700.7|696.7|700.66|696.66|700.7|696.7|700.66|696.66|7
1622667170000|2021-06-02 20:52:50|700.65|696.65|700.6|696.6|700.65|696.65|700.53|696.53|17
1622667180000|2021-06-02 20:53:00|700.59|696.59|700.86|696.86|700.88|696.88|700.59|696.59|15
1622667190000|2021-06-02 20:53:10|700.85|696.85|700.84|696.84|700.96|696.96|700.81|696.81|19
1622667200000|2021-06-02 20:53:20|700.85|696.85|700.56|696.56|700.85|696.85|700.53|696.53|13
1622667210000|2021-06-02 20:53:30|700.55|696.55|700.54|696.54|700.55|696.55|700.45|696.45|18
1622667220000|2021-06-02 20:53:40|700.5|696.5|700.05|696.05|700.52|696.52|699.92|695.92|26
1622667230000|2021-06-02 20:53:50|700.02|696.02|700.14|696.14|700.2|696.2|699.96|695.96|25
1622667240000|2021-06-02 20:54:00|700.1|696.1|700.04|696.04|700.2|696.2|699.99|695.99|30
1622667250000|2021-06-02 20:54:10|700.05|696.05|699.99|695.99|700.05|696.05|699.99|695.99|21
1622667260000|2021-06-02 20:54:20|700|696|700.4|696.4|700.4|696.4|700|696|22
1622667270000|2021-06-02 20:54:30|700.38|696.38|700.39|696.39|700.47|696.47|700.38|696.38|18
1622667280000|2021-06-02 20:54:40|700.41|696.41|700.38|696.38|700.41|696.41|700.31|696.31|20
1622667290000|2021-06-02 20:54:50|700.39|696.39|700.32|696.32|700.39|696.39|700.24|696.24|18
1622667300000|2021-06-02 20:55:00|700.28|696.28|700.17|696.17|700.37|696.37|700.15|696.15|24
1622667310000|2021-06-02 20:55:10|700.18|696.18|700.35|696.35|700.38|696.38|700.17|696.17|30
1622667320000|2021-06-02 20:55:20|700.36|696.36|700.37|696.37|700.38|696.38|700.29|696.29|12
1622667330000|2021-06-02 20:55:30|700.36|696.36|700.19|696.19|700.36|696.36|700.19|696.19|12
1622667340000|2021-06-02 20:55:40|700.21|696.21|700.5|696.5|700.5|696.5|700.21|696.21|13
1622667350000|2021-06-02 20:55:50|700.48|696.48|700.5|696.5|700.5|696.5|700.48|696.48|5
1622667360000|2021-06-02 20:56:00|700.52|696.52|700.91|696.91|700.91|696.91|700.52|696.52|15
1622667370000|2021-06-02 20:56:10|700.93|696.93|700.96|696.96|701.09|697.09|700.79|696.79|23
1622667380000|2021-06-02 20:56:20|700.98|696.98|700.8|696.8|700.98|696.98|700.8|696.8|31
1622667390000|2021-06-02 20:56:30|700.86|696.86|701.3|697.3|701.3|697.3|700.83|696.83|22
1622667400000|2021-06-02 20:56:40|701.28|697.28|701.23|697.23|701.29|697.29|701.1|697.1|28
1622667410000|2021-06-02 20:56:50|701.26|697.26|701.16|697.16|701.3|697.3|701.16|697.16|16
1622667420000|2021-06-02 20:57:00|701.17|697.17|701.4|697.4|701.4|697.4|701.17|697.17|22
1622667430000|2021-06-02 20:57:10|701.39|697.39|701.34|697.34|701.39|697.39|701.16|697.16|32
1622667440000|2021-06-02 20:57:20|701.33|697.33|701.41|697.41|701.41|697.41|701.24|697.24|22
1622667450000|2021-06-02 20:57:30|701.4|697.4|701.42|697.42|701.42|697.42|701.36|697.36|15
1622667460000|2021-06-02 20:57:40|701.41|697.41|701.43|697.43|701.46|697.46|701.4|697.4|18
1622667470000|2021-06-02 20:57:50|701.46|697.46|701.82|697.82|701.84|697.84|701.43|697.43|17
1622667480000|2021-06-02 20:58:00|701.83|697.83|701.63|697.63|701.84|697.84|701.62|697.62|28
1622667490000|2021-06-02 20:58:10|701.62|697.62|701.58|697.58|701.64|697.64|701.57|697.57|15
1622667500000|2021-06-02 20:58:20|701.59|697.59|701.61|697.61|701.71|697.71|701.51|697.51|22
1622667510000|2021-06-02 20:58:30|701.62|697.62|701.46|697.46|701.65|697.65|701.45|697.45|11
1622667520000|2021-06-02 20:58:40|701.47|697.47|701.48|697.48|701.5|697.5|701.46|697.46|9
1622667530000|2021-06-02 20:58:50|701.5|697.5|701.53|697.53|701.55|697.55|701.48|697.48|18
1622667540000|2021-06-02 20:59:00|701.54|697.54|701.19|697.19|701.56|697.56|701.16|697.16|26
1622667550000|2021-06-02 20:59:10|701.17|697.17|701.13|697.13|701.19|697.19|701.13|697.13|12
1622667560000|2021-06-02 20:59:20|701.14|697.14|701.15|697.15|701.16|697.16|701.14|697.14|5
1622667570000|2021-06-02 20:59:30|701.14|697.14|701.15|697.15|701.16|697.16|701.14|697.14|8
1622667580000|2021-06-02 20:59:40|701.16|697.16|701.14|697.14|701.16|697.16|701.12|697.12|11
1622667590000|2021-06-02 20:59:50|701.15|697.15|701.1|697.1|701.15|697.15|701.09|697.09|15
1622667600000|2021-06-02 21:00:00|701.07|697.07|701.02|697.02|701.13|697.13|701.02|697.02|19
1622667610000|2021-06-02 21:00:10|701.03|697.03|701.02|697.02|701.04|697.04|700.96|696.96|22
1622667620000|2021-06-02 21:00:20|701.1|697.1|701.45|697.45|701.56|697.56|701.1|697.1|26
1622667630000|2021-06-02 21:00:30|701.47|697.47|701.6|697.6|701.64|697.64|701.41|697.41|25
1622667640000|2021-06-02 21:00:40|701.7|697.7|701.71|697.71|701.73|697.73|701.66|697.66|10
1622667650000|2021-06-02 21:00:50|701.7|697.7|701.86|697.86|701.88|697.88|701.7|697.7|22
1622667660000|2021-06-02 21:01:00|701.87|697.87|701.83|697.83|701.88|697.88|701.81|697.81|12
1622667670000|2021-06-02 21:01:10|701.85|697.85|701.91|697.91|701.91|697.91|701.83|697.83|18
1622667680000|2021-06-02 21:01:20|701.92|697.92|701.88|697.88|701.92|697.92|701.87|697.87|15
1622667690000|2021-06-02 21:01:30|701.91|697.91|701.83|697.83|701.91|697.91|701.79|697.79|13
1622667700000|2021-06-02 21:01:40|701.88|697.88|701.93|697.93|701.94|697.94|701.82|697.82|17
1622667710000|2021-06-02 21:01:50|701.96|697.96|702.02|698.02|702.11|698.11|701.96|697.96|21
1622667720000|2021-06-02 21:02:00|702.03|698.03|702.02|698.02|702.04|698.04|702.02|698.02|10
1622667730000|2021-06-02 21:02:10|701.97|697.97|701.99|697.99|702.01|698.01|701.96|697.96|16
1622667740000|2021-06-02 21:02:20|701.98|697.98|702.03|698.03|702.04|698.04|701.96|697.96|20
1622667750000|2021-06-02 21:02:30|702.04|698.04|702.2|698.2|702.2|698.2|702.04|698.04|16
1622667760000|2021-06-02 21:02:40|702.19|698.19|702.16|698.16|702.19|698.19|702.13|698.13|16
1622667770000|2021-06-02 21:02:50|702.15|698.15|702.15|698.15|702.17|698.17|702.14|698.14|12
1622667780000|2021-06-02 21:03:00|702.14|698.14|702.19|698.19|702.19|698.19|702.14|698.14|22
1622667790000|2021-06-02 21:03:10|702.14|698.14|702.17|698.17|702.17|698.17|702.14|698.14|6
1622667800000|2021-06-02 21:03:20|702.16|698.16|702.21|698.21|702.21|698.21|702.16|698.16|8
1622667810000|2021-06-02 21:03:30|702.22|698.22|702.33|698.33|702.38|698.38|702.22|698.22|20
1622667820000|2021-06-02 21:03:40|702.32|698.32|702.32|698.32|702.34|698.34|702.31|698.31|10
1622667830000|2021-06-02 21:03:50|702.33|698.33|702.34|698.34|702.34|698.34|702.31|698.31|12
1622667840000|2021-06-02 21:04:00|702.35|698.35|702.31|698.31|702.35|698.35|702.28|698.28|11
1622667850000|2021-06-02 21:04:10|702.33|698.33|702.27|698.27|702.33|698.33|702.26|698.26|15
1622667860000|2021-06-02 21:04:20|702.26|698.26|702.31|698.31|702.34|698.34|702.24|698.24|22
1622667870000|2021-06-02 21:04:30|702.32|698.32|702.36|698.36|702.38|698.38|702.31|698.31|16
1622667880000|2021-06-02 21:04:40|702.37|698.37|702.33|698.33|702.37|698.37|702.32|698.32|11
1622667890000|2021-06-02 21:04:50|702.35|698.35|702.42|698.42|702.43|698.43|702.34|698.34|12
1622667900000|2021-06-02 21:05:00|702.44|698.44|702.25|698.25|702.49|698.49|702.22|698.22|23
1622667910000|2021-06-02 21:05:10|702.26|698.26|702.24|698.24|702.35|698.35|702.22|698.22|23
1622667920000|2021-06-02 21:05:20|702.25|698.25|702.3|698.3|702.38|698.38|702.24|698.24|27
1622667930000|2021-06-02 21:05:30|702.31|698.31|702.49|698.49|702.52|698.52|702.29|698.29|16
1622667940000|2021-06-02 21:05:40|702.47|698.47|702.45|698.45|702.51|698.51|702.37|698.37|24
1622667950000|2021-06-02 21:05:50|702.46|698.46|702.5|698.5|702.5|698.5|702.38|698.38|23
1622667960000|2021-06-02 21:06:00|702.44|698.44|702.67|698.67|702.67|698.67|702.44|698.44|21
1622667970000|2021-06-02 21:06:10|702.66|698.66|702.66|698.66|702.69|698.69|702.66|698.66|7
1622667980000|2021-06-02 21:06:20|702.58|698.58|702.58|698.58|702.58|698.58|702.56|698.56|8
1622667990000|2021-06-02 21:06:30|702.57|698.57|702.68|698.68|702.79|698.79|702.56|698.56|11
1622668000000|2021-06-02 21:06:40|702.69|698.69|702.69|698.69|702.69|698.69|702.69|698.69|1
1622668010000|2021-06-02 21:06:50|702.68|698.68|702.68|698.68|702.68|698.68|702.68|698.68|1
1622668020000|2021-06-02 21:07:00|702.74|698.74|702.66|698.66|702.75|698.75|702.62|698.62|17
1622668030000|2021-06-02 21:07:10|702.65|698.65|702.65|698.65|702.67|698.67|702.64|698.64|19
1622668040000|2021-06-02 21:07:20|702.66|698.66|702.67|698.67|702.67|698.67|702.65|698.65|12
1622668050000|2021-06-02 21:07:30|702.66|698.66|702.65|698.65|702.68|698.68|702.64|698.64|17
1622668060000|2021-06-02 21:07:40|702.66|698.66|702.67|698.67|702.67|698.67|702.65|698.65|8
1622668070000|2021-06-02 21:07:50|702.66|698.66|702.65|698.65|702.67|698.67|702.65|698.65|8
1622668080000|2021-06-02 21:08:00|702.61|698.61|702.61|698.61|702.63|698.63|702.6|698.6|17
1622668090000|2021-06-02 21:08:10|702.63|698.63|702.62|698.62|702.64|698.64|702.62|698.62|14
1622668100000|2021-06-02 21:08:20|702.64|698.64|702.69|698.69|702.7|698.7|702.64|698.64|17
1622668110000|2021-06-02 21:08:30|702.67|698.67|702.59|698.59|702.67|698.67|702.53|698.53|13
1622668120000|2021-06-02 21:08:40|702.6|698.6|702.61|698.61|702.62|698.62|702.54|698.54|16
1622668130000|2021-06-02 21:08:50|702.69|698.69|702.78|698.78|702.78|698.78|702.68|698.68|20
1622668140000|2021-06-02 21:09:00|702.8|698.8|702.58|698.58|702.86|698.86|702.58|698.58|16
1622668150000|2021-06-02 21:09:10|702.59|698.59|702.73|698.73|702.78|698.78|702.59|698.59|10
1622668160000|2021-06-02 21:09:20|702.74|698.74|702.62|698.62|702.74|698.74|702.61|698.61|6
1622668170000|2021-06-02 21:09:30|702.61|698.61|702.78|698.78|702.78|698.78|702.61|698.61|15
1622668180000|2021-06-02 21:09:40|702.77|698.77|702.79|698.79|702.79|698.79|702.68|698.68|10
1622668190000|2021-06-02 21:09:50|702.75|698.75|702.77|698.77|702.79|698.79|702.66|698.66|20
1622668200000|2021-06-02 21:10:00|702.76|698.76|702.76|698.76|702.81|698.81|702.7|698.7|14
1622668210000|2021-06-02 21:10:10|702.75|698.75|702.68|698.68|702.75|698.75|702.67|698.67|8
1622668220000|2021-06-02 21:10:20|702.66|698.66|702.57|698.57|702.68|698.68|702.55|698.55|17
1622668230000|2021-06-02 21:10:30|702.54|698.54|702.54|698.54|702.59|698.59|702.5|698.5|17
1622668240000|2021-06-02 21:10:40|702.52|698.52|702.54|698.54|702.55|698.55|702.52|698.52|3
1622668250000|2021-06-02 21:10:50|702.52|698.52|702.47|698.47|702.55|698.55|702.47|698.47|6
1622668260000|2021-06-02 21:11:00|702.48|698.48|702.13|698.13|702.48|698.48|702.13|698.13|18
1622668270000|2021-06-02 21:11:10|702.1|698.1|701.95|697.95|702.1|698.1|701.95|697.95|13
1622668280000|2021-06-02 21:11:20|701.89|697.89|702.03|698.03|702.03|698.03|701.83|697.83|24
1622668290000|2021-06-02 21:11:30|702.06|698.06|702.18|698.18|702.18|698.18|702.01|698.01|26
1622668300000|2021-06-02 21:11:40|702.16|698.16|702.57|698.57|702.7|698.7|702.16|698.16|21
1622668310000|2021-06-02 21:11:50|702.6|698.6|702.8|698.8|702.8|698.8|702.59|698.59|27
1622668320000|2021-06-02 21:12:00|702.84|698.84|702.88|698.88|702.9|698.9|702.69|698.69|17
1622668330000|2021-06-02 21:12:10|702.89|698.89|702.77|698.77|702.89|698.89|702.74|698.74|23
1622668340000|2021-06-02 21:12:20|702.76|698.76|702.83|698.83|702.83|698.83|702.74|698.74|27
1622668350000|2021-06-02 21:12:30|702.81|698.81|702.63|698.63|702.81|698.81|702.63|698.63|25
1622668360000|2021-06-02 21:12:40|702.64|698.64|702.69|698.69|702.71|698.71|702.63|698.63|12
1622668370000|2021-06-02 21:12:50|702.68|698.68|702.67|698.67|702.68|698.68|702.66|698.66|6
1622668380000|2021-06-02 21:13:00|702.66|698.66|702.61|698.61|702.67|698.67|702.61|698.61|4
1622668390000|2021-06-02 21:13:10|702.62|698.62|702.33|698.33|702.64|698.64|702.33|698.33|14
1622668400000|2021-06-02 21:13:20|702.32|698.32|702.27|698.27|702.32|698.32|702.25|698.25|14
1622668410000|2021-06-02 21:13:30|702.28|698.28|702.53|698.53|702.55|698.55|702.27|698.27|20
1622668420000|2021-06-02 21:13:40|702.57|698.57|702.56|698.56|702.6|698.6|702.46|698.46|22
1622668430000|2021-06-02 21:13:50|702.5|698.5|702.48|698.48|702.56|698.56|702.47|698.47|19
1622668440000|2021-06-02 21:14:00|702.47|698.47|702.53|698.53|702.53|698.53|702.44|698.44|17
1622668450000|2021-06-02 21:14:10|702.55|698.55|702.57|698.57|702.61|698.61|702.53|698.53|10
1622668460000|2021-06-02 21:14:20|702.59|698.59|702.74|698.74|702.77|698.77|702.59|698.59|25
1622668470000|2021-06-02 21:14:30|702.73|698.73|702.77|698.77|702.77|698.77|702.73|698.73|11
1622668480000|2021-06-02 21:14:40|702.74|698.74|702.88|698.88|702.88|698.88|702.73|698.73|16
1622668490000|2021-06-02 21:14:50|702.89|698.89|702.96|698.96|703|699|702.88|698.88|17
1622668500000|2021-06-02 21:15:00|702.92|698.92|702.98|698.98|703|699|702.88|698.88|17
1622668510000|2021-06-02 21:15:10|703|699|702.8|698.8|703|699|702.75|698.75|22
1622668520000|2021-06-02 21:15:20|702.77|698.77|702.77|698.77|702.81|698.81|702.76|698.76|16
1622668530000|2021-06-02 21:15:30|702.79|698.79|702.81|698.81|702.95|698.95|702.75|698.75|23
1622668540000|2021-06-02 21:15:40|702.77|698.77|703.01|699.01|703.04|699.04|702.77|698.77|19
1622668550000|2021-06-02 21:15:50|703.03|699.03|703.15|699.15|703.18|699.18|702.97|698.97|18
1622668560000|2021-06-02 21:16:00|703.16|699.16|703.18|699.18|703.18|699.18|703.03|699.03|17
1622668570000|2021-06-02 21:16:10|703.16|699.16|703.26|699.26|703.26|699.26|703.15|699.15|18
1622668580000|2021-06-02 21:16:20|703.25|699.25|703.25|699.25|703.3|699.3|703.25|699.25|7
1622668590000|2021-06-02 21:16:30|703.3|699.3|703.25|699.25|703.3|699.3|703.25|699.25|4
1622668600000|2021-06-02 21:16:40|703.41|699.41|703.45|699.45|703.47|699.47|703.4|699.4|23
1622668610000|2021-06-02 21:16:50|703.47|699.47|703.21|699.21|703.47|699.47|703.21|699.21|16
1622668620000|2021-06-02 21:17:00|703.2|699.2|703.13|699.13|703.2|699.2|703.1|699.1|14
1622668630000|2021-06-02 21:17:10|703.1|699.1|703.12|699.12|703.12|699.12|703.09|699.09|11
1622668640000|2021-06-02 21:17:20|703.1|699.1|703.28|699.28|703.3|699.3|703.1|699.1|26
1622668650000|2021-06-02 21:17:30|703.29|699.29|703.2|699.2|703.3|699.3|703.19|699.19|27
1622668660000|2021-06-02 21:17:40|703.14|699.14|703.2|699.2|703.22|699.22|703.09|699.09|15
1622668670000|2021-06-02 21:17:50|703.21|699.21|703.34|699.34|703.36|699.36|703.19|699.19|21
1622668680000|2021-06-02 21:18:00|703.35|699.35|703.36|699.36|703.37|699.37|703.34|699.34|10
1622668690000|2021-06-02 21:18:10|703.34|699.34|703.38|699.38|703.38|699.38|703.34|699.34|7
1622668700000|2021-06-02 21:18:20|703.35|699.35|703.49|699.49|703.51|699.51|703.35|699.35|24
1622668710000|2021-06-02 21:18:30|703.53|699.53|703.46|699.46|703.54|699.54|703.36|699.36|23
1622668720000|2021-06-02 21:18:40|703.47|699.47|703.44|699.44|703.48|699.48|703.44|699.44|11
1622668730000|2021-06-02 21:18:50|703.42|699.42|703.31|699.31|703.44|699.44|703.31|699.31|17
1622668740000|2021-06-02 21:19:00|703.32|699.32|703.08|699.08|703.33|699.33|703.08|699.08|23
1622668750000|2021-06-02 21:19:10|703.09|699.09|703.26|699.26|703.3|699.3|703.09|699.09|12
1622668760000|2021-06-02 21:19:20|703.3|699.3|703.29|699.29|703.3|699.3|703.23|699.23|14
1622668770000|2021-06-02 21:19:30|703.3|699.3|703.47|699.47|703.48|699.48|703.3|699.3|11
1622668780000|2021-06-02 21:19:40|703.48|699.48|703.5|699.5|703.54|699.54|703.41|699.41|21
1622668790000|2021-06-02 21:19:50|703.52|699.52|703.56|699.56|703.56|699.56|703.5|699.5|15
1622668800000|2021-06-02 21:20:00|703.57|699.57|703.93|699.93|703.94|699.94|703.57|699.57|22
1622668810000|2021-06-02 21:20:10|703.94|699.94|704.05|700.05|704.06|700.06|703.94|699.94|6
1622668820000|2021-06-02 21:20:20|703.92|699.92|703.76|699.76|703.92|699.92|703.72|699.72|20
1622668830000|2021-06-02 21:20:30|703.77|699.77|703.75|699.75|703.77|699.77|703.75|699.75|8
1622668840000|2021-06-02 21:20:40|703.65|699.65|703.65|699.65|703.67|699.67|703.63|699.63|5
1622668850000|2021-06-02 21:20:50|703.63|699.63|703.66|699.66|703.66|699.66|703.61|699.61|22
1622668860000|2021-06-02 21:21:00|703.69|699.69|703.6|699.6|703.7|699.7|703.58|699.58|24
1622668870000|2021-06-02 21:21:10|703.63|699.63|703.49|699.49|703.66|699.66|703.49|699.49|18
1622668880000|2021-06-02 21:21:20|703.5|699.5|703.44|699.44|703.56|699.56|703.44|699.44|11
1622668890000|2021-06-02 21:21:30|703.45|699.45|703.45|699.45|703.45|699.45|703.4|699.4|7
1622668900000|2021-06-02 21:21:40|703.44|699.44|703.3|699.3|703.45|699.45|703.29|699.29|13
1622668910000|2021-06-02 21:21:50|703.31|699.31|703.24|699.24|703.36|699.36|703.23|699.23|16
1622668920000|2021-06-02 21:22:00|703.25|699.25|703.25|699.25|703.25|699.25|703.23|699.23|17
1622668930000|2021-06-02 21:22:10|703.24|699.24|703.35|699.35|703.36|699.36|703.23|699.23|23
1622668940000|2021-06-02 21:22:20|703.32|699.32|703.26|699.26|703.34|699.34|703.25|699.25|20
1622668950000|2021-06-02 21:22:30|703.22|699.22|703.56|699.56|703.56|699.56|703.21|699.21|26
1622668960000|2021-06-02 21:22:40|703.55|699.55|703.68|699.68|703.7|699.7|703.52|699.52|17
1622668970000|2021-06-02 21:22:50|703.7|699.7|703.7|699.7|703.73|699.73|703.68|699.68|19
1622668980000|2021-06-02 21:23:00|703.73|699.73|703.78|699.78|703.79|699.79|703.73|699.73|17
1622668990000|2021-06-02 21:23:10|703.79|699.79|703.76|699.76|703.79|699.79|703.75|699.75|9
1622669000000|2021-06-02 21:23:20|703.77|699.77|703.77|699.77|703.77|699.77|703.77|699.77|1
1622669010000|2021-06-02 21:23:30|703.78|699.78|703.81|699.81|703.81|699.81|703.76|699.76|14
1622669020000|2021-06-02 21:23:40|703.83|699.83|703.91|699.91|703.91|699.91|703.82|699.82|6
1622669030000|2021-06-02 21:23:50|703.92|699.92|703.81|699.81|703.92|699.92|703.8|699.8|9
1622669040000|2021-06-02 21:24:00|703.85|699.85|703.68|699.68|703.86|699.86|703.65|699.65|23
1622669050000|2021-06-02 21:24:10|703.69|699.69|703.74|699.74|703.74|699.74|703.68|699.68|16
1622669060000|2021-06-02 21:24:20|703.75|699.75|703.75|699.75|703.75|699.75|703.72|699.72|6
1622669070000|2021-06-02 21:24:30|703.73|699.73|703.76|699.76|703.78|699.78|703.73|699.73|5
1622669080000|2021-06-02 21:24:40|703.75|699.75|703.64|699.64|703.75|699.75|703.63|699.63|3
1622669090000|2021-06-02 21:24:50|703.6|699.6|703.61|699.61|703.61|699.61|703.59|699.59|8
1622669100000|2021-06-02 21:25:00|703.6|699.6|703.76|699.76|703.77|699.77|703.6|699.6|8
1622669110000|2021-06-02 21:25:10|703.77|699.77|703.77|699.77|703.83|699.83|703.76|699.76|17
1622669120000|2021-06-02 21:25:20|703.78|699.78|703.79|699.79|703.81|699.81|703.77|699.77|10
1622669130000|2021-06-02 21:25:30|703.8|699.8|703.81|699.81|703.82|699.82|703.79|699.79|8
1622669140000|2021-06-02 21:25:40|703.8|699.8|704.04|700.04|704.04|700.04|703.79|699.79|17
1622669150000|2021-06-02 21:25:50|704.11|700.11|704.06|700.06|704.11|700.11|704.06|700.06|9
1622669160000|2021-06-02 21:26:00|704.08|700.08|704.04|700.04|704.08|700.08|704.04|700.04|9
1622669170000|2021-06-02 21:26:10|704.05|700.05|704.02|700.02|704.05|700.05|704.02|700.02|5
1622669180000|2021-06-02 21:26:20|704.03|700.03|704.04|700.04|704.04|700.04|704.02|700.02|6
1622669190000|2021-06-02 21:26:30|704.05|700.05|704|700|704.06|700.06|703.97|699.97|9
1622669200000|2021-06-02 21:26:40|704.01|700.01|704.06|700.06|704.07|700.07|703.97|699.97|20
1622669210000|2021-06-02 21:26:50|704.04|700.04|704.03|700.03|704.09|700.09|704.03|700.03|14
1622669220000|2021-06-02 21:27:00|704.01|700.01|704|700|704.02|700.02|703.99|699.99|8
1622669230000|2021-06-02 21:27:10|704.02|700.02|704.04|700.04|704.05|700.05|703.98|699.98|22
1622669240000|2021-06-02 21:27:20|703.99|699.99|703.87|699.87|703.99|699.99|703.83|699.83|9
1622669250000|2021-06-02 21:27:30|703.88|699.88|703.84|699.84|703.89|699.89|703.84|699.84|25
1622669260000|2021-06-02 21:27:40|703.85|699.85|703.88|699.88|703.88|699.88|703.84|699.84|18
1622669270000|2021-06-02 21:27:50|703.87|699.87|703.88|699.88|703.89|699.89|703.86|699.86|19
1622669280000|2021-06-02 21:28:00|703.87|699.87|703.9|699.9|703.9|699.9|703.87|699.87|12
1622669290000|2021-06-02 21:28:10|703.88|699.88|703.9|699.9|703.91|699.91|703.87|699.87|15
1622669300000|2021-06-02 21:28:20|703.91|699.91|703.9|699.9|703.91|699.91|703.86|699.86|23
1622669310000|2021-06-02 21:28:30|703.91|699.91|703.9|699.9|703.92|699.92|703.87|699.87|18
1622669320000|2021-06-02 21:28:40|703.91|699.91|703.89|699.89|703.91|699.91|703.88|699.88|7
1622669330000|2021-06-02 21:28:50|703.91|699.91|703.9|699.9|703.92|699.92|703.89|699.89|7
1622669340000|2021-06-02 21:29:00|703.86|699.86|703.85|699.85|703.9|699.9|703.85|699.85|7
1622669350000|2021-06-02 21:29:10|703.86|699.86|703.85|699.85|703.86|699.86|703.85|699.85|2
1622669360000|2021-06-02 21:29:20|703.87|699.87|703.86|699.86|703.88|699.88|703.84|699.84|18
1622669370000|2021-06-02 21:29:30|703.87|699.87|703.8|699.8|703.87|699.87|703.79|699.79|7
1622669390000|2021-06-02 21:29:50|703.79|699.79|703.75|699.75|703.83|699.83|703.74|699.74|10
1622669400000|2021-06-02 21:30:00|703.74|699.74|703.77|699.77|703.78|699.78|703.74|699.74|10
1622669410000|2021-06-02 21:30:10|703.78|699.78|703.87|699.87|703.87|699.87|703.77|699.77|24
1622669420000|2021-06-02 21:30:20|703.86|699.86|703.79|699.79|703.87|699.87|703.77|699.77|9
1622669430000|2021-06-02 21:30:30|703.78|699.78|703.79|699.79|703.79|699.79|703.78|699.78|4
1622669440000|2021-06-02 21:30:40|703.81|699.81|703.81|699.81|703.83|699.83|703.79|699.79|7
1622669450000|2021-06-02 21:30:50|703.8|699.8|703.8|699.8|703.81|699.81|703.8|699.8|5
1622669460000|2021-06-02 21:31:00|703.81|699.81|703.79|699.79|703.81|699.81|703.79|699.79|11
1622669470000|2021-06-02 21:31:10|703.8|699.8|703.79|699.79|703.84|699.84|703.79|699.79|9
1622669480000|2021-06-02 21:31:20|703.8|699.8|703.84|699.84|703.86|699.86|703.78|699.78|10
1622669490000|2021-06-02 21:31:30|703.77|699.77|703.84|699.84|703.84|699.84|703.76|699.76|9
1622669500000|2021-06-02 21:31:40|703.77|699.77|703.76|699.76|703.77|699.77|703.76|699.76|2
1622669510000|2021-06-02 21:31:50|703.77|699.77|703.78|699.78|703.78|699.78|703.77|699.77|4
1622669520000|2021-06-02 21:32:00|703.77|699.77|703.79|699.79|703.81|699.81|703.74|699.74|22
1622669530000|2021-06-02 21:32:10|703.85|699.85|703.8|699.8|703.85|699.85|703.79|699.79|10
1622669540000|2021-06-02 21:32:20|703.82|699.82|703.87|699.87|703.87|699.87|703.81|699.81|13
1622669550000|2021-06-02 21:32:30|703.86|699.86|703.86|699.86|703.87|699.87|703.85|699.85|9
1622669560000|2021-06-02 21:32:40|703.85|699.85|703.92|699.92|703.92|699.92|703.85|699.85|9
1622669570000|2021-06-02 21:32:50|703.93|699.93|703.92|699.92|703.93|699.93|703.91|699.91|22
1622669580000|2021-06-02 21:33:00|703.93|699.93|703.95|699.95|703.95|699.95|703.92|699.92|14
1622669590000|2021-06-02 21:33:10|703.94|699.94|703.93|699.93|703.97|699.97|703.89|699.89|17
1622669600000|2021-06-02 21:33:20|703.94|699.94|703.95|699.95|703.95|699.95|703.93|699.93|26
1622669610000|2021-06-02 21:33:30|703.96|699.96|703.98|699.98|703.98|699.98|703.94|699.94|10
1622669620000|2021-06-02 21:33:40|703.99|699.99|703.98|699.98|704|700|703.92|699.92|16
1622669630000|2021-06-02 21:33:50|703.99|699.99|703.97|699.97|703.99|699.99|703.9|699.9|6
1622669640000|2021-06-02 21:34:00|703.96|699.96|703.95|699.95|703.96|699.96|703.95|699.95|4
1622669650000|2021-06-02 21:34:10|703.96|699.96|703.96|699.96|703.96|699.96|703.96|699.96|1
1622669660000|2021-06-02 21:34:20|703.97|699.97|703.98|699.98|703.99|699.99|703.97|699.97|4
1622669670000|2021-06-02 21:34:30|703.97|699.97|703.98|699.98|703.98|699.98|703.97|699.97|2
1622669680000|2021-06-02 21:34:40|703.97|699.97|704|700|704|700|703.97|699.97|6
1622669690000|2021-06-02 21:34:50|703.99|699.99|703.77|699.77|704.02|700.02|703.77|699.77|12
1622669700000|2021-06-02 21:35:00|703.78|699.78|703.79|699.79|703.8|699.8|703.74|699.74|15
1622669710000|2021-06-02 21:35:10|703.74|699.74|703.2|699.2|703.74|699.74|703.2|699.2|20
1622669720000|2021-06-02 21:35:20|703.04|699.04|702.78|698.78|703.06|699.06|702.78|698.78|24
1622669730000|2021-06-02 21:35:30|702.76|698.76|702.72|698.72|702.79|698.79|702.72|698.72|19
1622669740000|2021-06-02 21:35:40|702.73|698.73|702.6|698.6|702.75|698.75|702.59|698.59|17
1622669750000|2021-06-02 21:35:50|702.61|698.61|702.4|698.4|702.61|698.61|702.4|698.4|6
1622669760000|2021-06-02 21:36:00|702.45|698.45|702.35|698.35|702.45|698.45|702.34|698.34|11
1622669770000|2021-06-02 21:36:10|702.28|698.28|701.95|697.95|702.28|698.28|701.95|697.95|10
1622669780000|2021-06-02 21:36:20|701.79|697.79|701.53|697.53|701.8|697.8|701.53|697.53|12
1622669790000|2021-06-02 21:36:30|701.49|697.49|701.43|697.43|701.49|697.49|701.43|697.43|4
1622669810000|2021-06-02 21:36:50|701.32|697.32|701.32|697.32|701.33|697.33|701.32|697.32|5
1622669820000|2021-06-02 21:37:00|701.31|697.31|701.49|697.49|701.49|697.49|701.31|697.31|26
1622669830000|2021-06-02 21:37:10|701.5|697.5|701.61|697.61|701.61|697.61|701.5|697.5|17
1622669840000|2021-06-02 21:37:20|701.62|697.62|701.63|697.63|701.63|697.63|701.6|697.6|17
1622669850000|2021-06-02 21:37:30|701.64|697.64|701.64|697.64|701.65|697.65|701.59|697.59|18
1622669860000|2021-06-02 21:37:40|701.63|697.63|701.71|697.71|701.71|697.71|701.6|697.6|17
1622669870000|2021-06-02 21:37:50|701.73|697.73|701.61|697.61|701.74|697.74|701.6|697.6|22
1622669880000|2021-06-02 21:38:00|701.71|697.71|701.62|697.62|701.71|697.71|701.61|697.61|23
1622669890000|2021-06-02 21:38:10|701.61|697.61|701.62|697.62|701.62|697.62|701.61|697.61|4
1622669900000|2021-06-02 21:38:20|701.61|697.61|701.62|697.62|701.64|697.64|701.61|697.61|8
1622669910000|2021-06-02 21:38:30|701.61|697.61|701.79|697.79|701.83|697.83|701.61|697.61|16
1622669920000|2021-06-02 21:38:40|701.84|697.84|701.85|697.85|701.87|697.87|701.83|697.83|8
1622669930000|2021-06-02 21:38:50|701.82|697.82|701.95|697.95|701.99|697.99|701.75|697.75|9
1622669940000|2021-06-02 21:39:00|701.96|697.96|702.22|698.22|702.22|698.22|701.96|697.96|15
1622669950000|2021-06-02 21:39:10|702.21|698.21|702.21|698.21|702.22|698.22|702.21|698.21|7
1622669960000|2021-06-02 21:39:20|702.22|698.22|702.33|698.33|702.33|698.33|702.21|698.21|16
1622669970000|2021-06-02 21:39:30|702.32|698.32|702.42|698.42|702.43|698.43|702.32|698.32|17
1622669980000|2021-06-02 21:39:40|702.41|698.41|702.47|698.47|702.47|698.47|702.41|698.41|7
1622669990000|2021-06-02 21:39:50|702.46|698.46|702.46|698.46|702.47|698.47|702.46|698.46|9
1622670000000|2021-06-02 21:40:00|702.47|698.47|702.47|698.47|702.48|698.48|702.46|698.46|14
1622670010000|2021-06-02 21:40:10|702.46|698.46|702.48|698.48|702.48|698.48|702.46|698.46|14
1622670020000|2021-06-02 21:40:20|702.47|698.47|702.48|698.48|702.49|698.49|702.47|698.47|4
1622670030000|2021-06-02 21:40:30|702.47|698.47|702.49|698.49|702.49|698.49|702.47|698.47|11
1622670050000|2021-06-02 21:40:50|702.54|698.54|702.56|698.56|702.56|698.56|702.52|698.52|6
1622670060000|2021-06-02 21:41:00|702.54|698.54|702.66|698.66|702.67|698.67|702.54|698.54|4
1622670070000|2021-06-02 21:41:10|702.67|698.67|702.78|698.78|702.79|698.79|702.67|698.67|7
1622670080000|2021-06-02 21:41:20|702.82|698.82|702.98|698.98|702.98|698.98|702.82|698.82|7
1622670100000|2021-06-02 21:41:40|702.99|698.99|702.98|698.98|702.99|698.99|702.98|698.98|2
1622670110000|2021-06-02 21:41:50|703|699|703.16|699.16|703.16|699.16|703|699|5
1622670120000|2021-06-02 21:42:00|703.21|699.21|703.19|699.19|703.22|699.22|703.18|699.18|4
1622670130000|2021-06-02 21:42:10|703.27|699.27|703.32|699.32|703.32|699.32|703.12|699.12|5
1622670140000|2021-06-02 21:42:20|703.35|699.35|703.32|699.32|703.35|699.35|703.25|699.25|4
1622670150000|2021-06-02 21:42:30|703.46|699.46|703.61|699.61|703.61|699.61|703.46|699.46|6
1622670160000|2021-06-02 21:42:40|703.6|699.6|703.88|699.88|703.94|699.94|703.6|699.6|15
1622670170000|2021-06-02 21:42:50|703.86|699.86|703.89|699.89|703.91|699.91|703.86|699.86|16
1622670180000|2021-06-02 21:43:00|703.9|699.9|703.79|699.79|703.9|699.9|703.79|699.79|10
1622670190000|2021-06-02 21:43:10|703.78|699.78|703.78|699.78|703.83|699.83|703.78|699.78|8
1622670200000|2021-06-02 21:43:20|703.79|699.79|703.8|699.8|703.8|699.8|703.79|699.79|6
1622670210000|2021-06-02 21:43:30|703.83|699.83|703.88|699.88|703.89|699.89|703.83|699.83|4
1622670220000|2021-06-02 21:43:40|703.89|699.89|703.55|699.55|703.89|699.89|703.55|699.55|19
1622670230000|2021-06-02 21:43:50|703.51|699.51|703.02|699.02|703.57|699.57|702.96|698.96|12
1622670240000|2021-06-02 21:44:00|702.92|698.92|703.29|699.29|703.32|699.32|702.88|698.88|19
1622670250000|2021-06-02 21:44:10|703.31|699.31|702.97|698.97|703.32|699.32|702.96|698.96|19
1622670260000|2021-06-02 21:44:20|702.96|698.96|702.81|698.81|702.96|698.96|702.77|698.77|21
1622670270000|2021-06-02 21:44:30|702.83|698.83|703.27|699.27|703.4|699.4|702.83|698.83|15
1622670280000|2021-06-02 21:44:40|703.3|699.3|703.26|699.26|703.38|699.38|703.22|699.22|16
1622670290000|2021-06-02 21:44:50|703.32|699.32|703.36|699.36|703.36|699.36|703.3|699.3|18
1622670300000|2021-06-02 21:45:00|703.37|699.37|703.62|699.62|703.62|699.62|703.37|699.37|16
1622670310000|2021-06-02 21:45:10|703.59|699.59|703.52|699.52|703.59|699.59|703.51|699.51|12
1622670320000|2021-06-02 21:45:20|703.55|699.55|703.57|699.57|703.57|699.57|703.51|699.51|17
1622670330000|2021-06-02 21:45:30|703.52|699.52|703.55|699.55|703.55|699.55|703.5|699.5|13
1622670340000|2021-06-02 21:45:40|703.56|699.56|703.63|699.63|703.65|699.65|703.56|699.56|11
1622670350000|2021-06-02 21:45:50|703.64|699.64|703.57|699.57|703.64|699.64|703.57|699.57|5
1622670360000|2021-06-02 21:46:00|703.56|699.56|703.53|699.53|703.58|699.58|703.5|699.5|20
1622670370000|2021-06-02 21:46:10|703.55|699.55|703.64|699.64|703.64|699.64|703.55|699.55|11
1622670380000|2021-06-02 21:46:20|703.62|699.62|703.67|699.67|703.71|699.71|703.54|699.54|15
1622670390000|2021-06-02 21:46:30|703.78|699.78|704.43|700.43|704.45|700.45|703.68|699.68|14
1622670400000|2021-06-02 21:46:40|704.5|700.5|704.46|700.46|704.5|700.5|704.45|700.45|9
1622670410000|2021-06-02 21:46:50|704.42|700.42|704.37|700.37|704.46|700.46|704.37|700.37|22
1622670420000|2021-06-02 21:47:00|704.34|700.34|704.39|700.39|704.39|700.39|704.34|700.34|3
1622670430000|2021-06-02 21:47:10|704.43|700.43|704.4|700.4|704.43|700.43|704.37|700.37|8
1622670440000|2021-06-02 21:47:20|704.39|700.39|704.57|700.57|704.57|700.57|704.37|700.37|11
1622670450000|2021-06-02 21:47:30|704.47|700.47|704.56|700.56|704.56|700.56|704.47|700.47|11
1622670460000|2021-06-02 21:47:40|704.55|700.55|704.74|700.74|704.76|700.76|704.55|700.55|11
1622670470000|2021-06-02 21:47:50|704.73|700.73|704.92|700.92|704.92|700.92|704.69|700.69|16
1622670480000|2021-06-02 21:48:00|704.93|700.93|704.89|700.89|704.96|700.96|704.89|700.89|11
1622670490000|2021-06-02 21:48:10|704.88|700.88|704.54|700.54|704.92|700.92|704.46|700.46|30
1622670500000|2021-06-02 21:48:20|704.55|700.55|704.76|700.76|704.76|700.76|704.46|700.46|19
1622670510000|2021-06-02 21:48:30|704.73|700.73|704.87|700.87|704.88|700.88|704.7|700.7|13
1622670520000|2021-06-02 21:48:40|704.85|700.85|704.93|700.93|704.93|700.93|704.82|700.82|10
1622670530000|2021-06-02 21:48:50|704.95|700.95|704.95|700.95|704.95|700.95|704.95|700.95|1
1622670540000|2021-06-02 21:49:00|704.94|700.94|704.94|700.94|704.94|700.94|704.92|700.92|7
1622670550000|2021-06-02 21:49:10|704.93|700.93|704.96|700.96|704.96|700.96|704.93|700.93|3
1622670560000|2021-06-02 21:49:20|704.92|700.92|704.93|700.93|704.94|700.94|704.85|700.85|13
1622670570000|2021-06-02 21:49:30|704.92|700.92|705.02|701.02|705.03|701.03|704.91|700.91|6
1622670580000|2021-06-02 21:49:40|705.04|701.04|705.05|701.05|705.05|701.05|705.04|701.04|2
1622670590000|2021-06-02 21:49:50|705.04|701.04|705.06|701.06|705.06|701.06|705.04|701.04|3
1622670610000|2021-06-02 21:50:10|705.02|701.02|704.66|700.66|705.02|701.02|704.66|700.66|18
1622670620000|2021-06-02 21:50:20|704.65|700.65|704.67|700.67|704.69|700.69|704.64|700.64|10
1622670630000|2021-06-02 21:50:30|704.68|700.68|704.78|700.78|704.79|700.79|704.59|700.59|27
1622670640000|2021-06-02 21:50:40|704.77|700.77|705.26|701.26|705.26|701.26|704.77|700.77|19
1622670650000|2021-06-02 21:50:50|705.28|701.28|705.28|701.28|705.28|701.28|705.28|701.28|1
1622670660000|2021-06-02 21:51:00|705.27|701.27|705.13|701.13|705.27|701.27|705.12|701.12|12
1622670670000|2021-06-02 21:51:10|705.14|701.14|705.19|701.19|705.19|701.19|705.12|701.12|3
1622670680000|2021-06-02 21:51:20|705.18|701.18|705.18|701.18|705.19|701.19|705.18|701.18|5
1622670690000|2021-06-02 21:51:30|705.17|701.17|705.24|701.24|705.25|701.25|705.17|701.17|5
1622670700000|2021-06-02 21:51:40|705.25|701.25|705.23|701.23|705.25|701.25|705.2|701.2|3
1622670710000|2021-06-02 21:51:50|705.18|701.18|705.18|701.18|705.19|701.19|705.18|701.18|3
1622670720000|2021-06-02 21:52:00|705.12|701.12|704.98|700.98|705.13|701.13|704.97|700.97|15
1622670730000|2021-06-02 21:52:10|704.97|700.97|704.81|700.81|704.97|700.97|704.72|700.72|25
1622670740000|2021-06-02 21:52:20|704.82|700.82|704.99|700.99|704.99|700.99|704.82|700.82|7
1622670750000|2021-06-02 21:52:30|705|701|705|701|705|701|705|701|1
1622670760000|2021-06-02 21:52:40|705.08|701.08|704.98|700.98|705.08|701.08|704.98|700.98|14
1622670770000|2021-06-02 21:52:50|704.94|700.94|704.91|700.91|704.95|700.95|704.91|700.91|9
1622670780000|2021-06-02 21:53:00|704.92|700.92|704.91|700.91|704.92|700.92|704.91|700.91|10
1622670790000|2021-06-02 21:53:10|704.88|700.88|704.5|700.5|704.88|700.88|704.5|700.5|20
1622670800000|2021-06-02 21:53:20|704.49|700.49|704.15|700.15|704.49|700.49|704.15|700.15|26
1622670810000|2021-06-02 21:53:30|704.16|700.16|703.94|699.94|704.17|700.17|703.89|699.89|24
1622670820000|2021-06-02 21:53:40|703.91|699.91|703.32|699.32|703.91|699.91|703.32|699.32|25
1622670830000|2021-06-02 21:53:50|703.19|699.19|702.87|698.87|703.2|699.2|702.86|698.86|26
1622670840000|2021-06-02 21:54:00|702.88|698.88|702.43|698.43|702.9|698.9|702.43|698.43|28
1622670850000|2021-06-02 21:54:10|702.42|698.42|701.77|697.77|702.43|698.43|701.77|697.77|21
1622670860000|2021-06-02 21:54:20|701.75|697.75|702.42|698.42|702.57|698.57|701.73|697.73|31
1622670870000|2021-06-02 21:54:30|702.43|698.43|702.99|698.99|702.99|698.99|702.4|698.4|36
1622670880000|2021-06-02 21:54:40|703|699|702.91|698.91|703.35|699.35|702.91|698.91|16
1622670890000|2021-06-02 21:54:50|703.23|699.23|702.77|698.77|703.24|699.24|702.77|698.77|26
1622670900000|2021-06-02 21:55:00|702.83|698.83|702.99|698.99|703|699|702.77|698.77|11
1622670910000|2021-06-02 21:55:10|703|699|703.34|699.34|703.36|699.36|703|699|12
1622670920000|2021-06-02 21:55:20|703.35|699.35|703.44|699.44|703.48|699.48|703.35|699.35|21
1622670930000|2021-06-02 21:55:30|703.45|699.45|703.39|699.39|703.48|699.48|703.39|699.39|11
1622670940000|2021-06-02 21:55:40|703.37|699.37|703.03|699.03|703.37|699.37|703.02|699.02|25
1622670950000|2021-06-02 21:55:50|702.9|698.9|703.06|699.06|703.08|699.08|702.89|698.89|28
1622670960000|2021-06-02 21:56:00|703.05|699.05|703.03|699.03|703.06|699.06|703.02|699.02|16
1622670970000|2021-06-02 21:56:10|703.04|699.04|702.96|698.96|703.04|699.04|702.89|698.89|12
1622670980000|2021-06-02 21:56:20|703.01|699.01|702.97|698.97|703.03|699.03|702.97|698.97|10
1622670990000|2021-06-02 21:56:30|703.05|699.05|703.05|699.05|703.06|699.06|703|699|19
1622671000000|2021-06-02 21:56:40|703.04|699.04|702.91|698.91|703.05|699.05|702.78|698.78|24
1622671010000|2021-06-02 21:56:50|702.92|698.92|702.94|698.94|702.96|698.96|702.88|698.88|25
1622671020000|2021-06-02 21:57:00|702.95|698.95|702.7|698.7|702.99|698.99|702.7|698.7|25
1622671030000|2021-06-02 21:57:10|702.61|698.61|702.31|698.31|702.61|698.61|702.28|698.28|23
1622671040000|2021-06-02 21:57:20|702.29|698.29|702.28|698.28|702.31|698.31|702.27|698.27|17
1622671050000|2021-06-02 21:57:30|702.27|698.27|702.28|698.28|702.3|698.3|702.27|698.27|5
1622671060000|2021-06-02 21:57:40|702.27|698.27|702.13|698.13|702.31|698.31|702.06|698.06|14
1622671070000|2021-06-02 21:57:50|702.14|698.14|702.16|698.16|702.16|698.16|702.13|698.13|11
1622671080000|2021-06-02 21:58:00|702.15|698.15|702.34|698.34|702.34|698.34|702.15|698.15|14
1622671090000|2021-06-02 21:58:10|702.35|698.35|702.36|698.36|702.37|698.37|702.3|698.3|15
1622671100000|2021-06-02 21:58:20|702.35|698.35|702.33|698.33|702.36|698.36|702.31|698.31|5
1622671110000|2021-06-02 21:58:30|702.34|698.34|702.33|698.33|702.35|698.35|702.3|698.3|7
1622671120000|2021-06-02 21:58:40|702.3|698.3|702.3|698.3|702.32|698.32|702.27|698.27|12
1622671130000|2021-06-02 21:58:50|702.28|698.28|702.05|698.05|702.28|698.28|702.04|698.04|17
1622671140000|2021-06-02 21:59:00|702.06|698.06|702.06|698.06|702.08|698.08|702.04|698.04|13
1622671150000|2021-06-02 21:59:10|702.03|698.03|702.42|698.42|702.42|698.42|701.94|697.94|27
1622671160000|2021-06-02 21:59:20|702.41|698.41|702.48|698.48|702.59|698.59|702.41|698.41|17
1622671170000|2021-06-02 21:59:30|702.49|698.49|702.53|698.53|702.62|698.62|702.49|698.49|17
1622671180000|2021-06-02 21:59:40|702.55|698.55|702.5|698.5|702.55|698.55|702.5|698.5|6
1622671190000|2021-06-02 21:59:50|702.45|698.45|702.52|698.52|702.52|698.52|702.45|698.45|13
1622671200000|2021-06-02 22:00:00|702.47|698.47|702.37|698.37|702.49|698.49|702.32|698.32|22
1622671210000|2021-06-02 22:00:10|702.3|698.3|701.94|697.94|702.38|698.38|701.92|697.92|9
1622671220000|2021-06-02 22:00:20|701.98|697.98|701.93|697.93|701.98|697.98|701.93|697.93|11
1622671230000|2021-06-02 22:00:30|701.94|697.94|701.99|697.99|701.99|697.99|701.93|697.93|10
1622671240000|2021-06-02 22:00:40|701.98|697.98|701.96|697.96|701.99|697.99|701.96|697.96|13
1622671250000|2021-06-02 22:00:50|701.97|697.97|701.94|697.94|701.97|697.97|701.94|697.94|11
1622671260000|2021-06-02 22:01:00|701.98|697.98|702.06|698.06|702.06|698.06|701.98|697.98|8
1622671270000|2021-06-02 22:01:10|702.12|698.12|702.43|698.43|702.43|698.43|702.1|698.1|12
1622671280000|2021-06-02 22:01:20|702.49|698.49|702.47|698.47|702.55|698.55|702.47|698.47|14
1622671290000|2021-06-02 22:01:30|702.53|698.53|702.44|698.44|702.56|698.56|702.44|698.44|11
1622671300000|2021-06-02 22:01:40|702.5|698.5|702.56|698.56|702.56|698.56|702.44|698.44|9
1622671310000|2021-06-02 22:01:50|702.55|698.55|702.71|698.71|702.72|698.72|702.55|698.55|17
1622671320000|2021-06-02 22:02:00|702.65|698.65|702.75|698.75|702.75|698.75|702.65|698.65|18
1622671330000|2021-06-02 22:02:10|702.77|698.77|702.81|698.81|702.83|698.83|702.77|698.77|18
1622671340000|2021-06-02 22:02:20|702.82|698.82|702.89|698.89|702.91|698.91|702.58|698.58|23
1622671350000|2021-06-02 22:02:30|702.88|698.88|702.9|698.9|702.9|698.9|702.88|698.88|11
1622671360000|2021-06-02 22:02:40|702.87|698.87|703.16|699.16|703.48|699.48|702.87|698.87|11
1622671370000|2021-06-02 22:02:50|703.5|699.5|703.59|699.59|703.6|699.6|703.5|699.5|24
1622671380000|2021-06-02 22:03:00|703.62|699.62|703.67|699.67|703.69|699.69|703.6|699.6|15
1622671390000|2021-06-02 22:03:10|703.65|699.65|703.51|699.51|703.65|699.65|703.51|699.51|19
1622671400000|2021-06-02 22:03:20|703.52|699.52|703.74|699.74|703.74|699.74|703.52|699.52|13
1622671410000|2021-06-02 22:03:30|703.92|699.92|703.94|699.94|703.94|699.94|703.92|699.92|3
1622671420000|2021-06-02 22:03:40|703.95|699.95|703.7|699.7|703.95|699.95|703.67|699.67|13
1622671430000|2021-06-02 22:03:50|703.62|699.62|703.58|699.58|703.72|699.72|703.57|699.57|11
1622671440000|2021-06-02 22:04:00|703.68|699.68|703.58|699.58|703.69|699.69|703.58|699.58|6
1622671450000|2021-06-02 22:04:10|703.6|699.6|703.59|699.59|703.6|699.6|703.59|699.59|4
1622671460000|2021-06-02 22:04:20|703.6|699.6|704|700|704|700|703.59|699.59|16
1622671470000|2021-06-02 22:04:30|703.96|699.96|703.94|699.94|703.97|699.97|703.94|699.94|6
1622671480000|2021-06-02 22:04:40|703.85|699.85|703.87|699.87|703.87|699.87|703.85|699.85|5
1622671490000|2021-06-02 22:04:50|703.86|699.86|703.72|699.72|703.87|699.87|703.72|699.72|20
1622671500000|2021-06-02 22:05:00|703.7|699.7|703.58|699.58|703.7|699.7|703.58|699.58|12
1622671510000|2021-06-02 22:05:10|703.66|699.66|703.65|699.65|703.69|699.69|703.59|699.59|14
1622671520000|2021-06-02 22:05:20|703.64|699.64|704.08|700.08|704.12|700.12|703.64|699.64|20
1622671530000|2021-06-02 22:05:30|704.07|700.07|703.78|699.78|704.09|700.09|703.75|699.75|16
1622671540000|2021-06-02 22:05:40|703.79|699.79|704.14|700.14|704.33|700.33|703.77|699.77|24
1622671550000|2021-06-02 22:05:50|704.13|700.13|704.07|700.07|704.26|700.26|704.06|700.06|30
1622671560000|2021-06-02 22:06:00|704.09|700.09|704.53|700.53|704.55|700.55|704|700|31
1622671570000|2021-06-02 22:06:10|704.48|700.48|704.63|700.63|704.63|700.63|704.16|700.16|17
1622671580000|2021-06-02 22:06:20|704.71|700.71|704.25|700.25|704.73|700.73|704.25|700.25|22
1622671590000|2021-06-02 22:06:30|704.27|700.27|704.79|700.79|704.79|700.79|704.27|700.27|20
1622671600000|2021-06-02 22:06:40|704.78|700.78|704.68|700.68|704.79|700.79|704.64|700.64|17
1622671610000|2021-06-02 22:06:50|704.65|700.65|704.6|700.6|704.71|700.71|704.6|700.6|14
1622671620000|2021-06-02 22:07:00|704.59|700.59|704.47|700.47|704.59|700.59|704.45|700.45|34
1622671630000|2021-06-02 22:07:10|704.37|700.37|704.38|700.38|704.42|700.42|704.34|700.34|22
1622671640000|2021-06-02 22:07:20|704.37|700.37|704.49|700.49|704.55|700.55|704.35|700.35|28
1622671650000|2021-06-02 22:07:30|704.53|700.53|704.6|700.6|704.6|700.6|704.46|700.46|22
1622671660000|2021-06-02 22:07:40|704.61|700.61|704.58|700.58|704.73|700.73|704.52|700.52|28
1622671670000|2021-06-02 22:07:50|704.53|700.53|704.65|700.65|704.65|700.65|704.4|700.4|27
1622671680000|2021-06-02 22:08:00|704.66|700.66|704.71|700.71|704.75|700.75|704.65|700.65|26
1622671690000|2021-06-02 22:08:10|704.72|700.72|704.8|700.8|704.84|700.84|704.69|700.69|25
1622671700000|2021-06-02 22:08:20|704.78|700.78|704.79|700.79|704.85|700.85|704.76|700.76|16
1622671710000|2021-06-02 22:08:30|704.8|700.8|704.84|700.84|704.84|700.84|704.8|700.8|13
1622671720000|2021-06-02 22:08:40|704.85|700.85|704.98|700.98|704.99|700.99|704.85|700.85|11
1622671730000|2021-06-02 22:08:50|705.04|701.04|705.06|701.06|705.06|701.06|705.04|701.04|5
1622671740000|2021-06-02 22:09:00|705.07|701.07|705.07|701.07|705.25|701.25|705.07|701.07|23
1622671750000|2021-06-02 22:09:10|705.09|701.09|705.09|701.09|705.11|701.11|705.08|701.08|13
1622671760000|2021-06-02 22:09:20|705.08|701.08|705.07|701.07|705.08|701.08|705.07|701.07|4
1622671770000|2021-06-02 22:09:30|705.08|701.08|704.57|700.57|705.08|701.08|704.56|700.56|23
1622671780000|2021-06-02 22:09:40|704.55|700.55|704.51|700.51|704.57|700.57|704.48|700.48|25
1622671790000|2021-06-02 22:09:50|704.53|700.53|704.51|700.51|704.55|700.55|704.5|700.5|21
1622671800000|2021-06-02 22:10:00|704.52|700.52|704.91|700.91|704.91|700.91|704.47|700.47|20
1622671810000|2021-06-02 22:10:10|704.96|700.96|704.79|700.79|705.02|701.02|704.76|700.76|32
1622671820000|2021-06-02 22:10:20|704.78|700.78|704.67|700.67|704.79|700.79|704.57|700.57|22
1622671830000|2021-06-02 22:10:30|704.6|700.6|704.09|700.09|704.69|700.69|704.09|700.09|28
1622671840000|2021-06-02 22:10:40|704.1|700.1|703.95|699.95|704.15|700.15|703.93|699.93|10
1622671850000|2021-06-02 22:10:50|703.96|699.96|704.21|700.21|704.24|700.24|703.96|699.96|16
1622671860000|2021-06-02 22:11:00|704.2|700.2|703.46|699.46|704.24|700.24|703.46|699.46|19
1622671870000|2021-06-02 22:11:10|703.48|699.48|703.26|699.26|703.57|699.57|703.22|699.22|21
1622671880000|2021-06-02 22:11:20|703.25|699.25|703.19|699.19|703.27|699.27|703.19|699.19|5
1622671890000|2021-06-02 22:11:30|703.22|699.22|703.24|699.24|703.24|699.24|703.22|699.22|3
1622671900000|2021-06-02 22:11:40|703.27|699.27|703.33|699.33|703.34|699.34|703.26|699.26|11
1622671910000|2021-06-02 22:11:50|703.31|699.31|703.29|699.29|703.31|699.31|703.29|699.29|4
1622671920000|2021-06-02 22:12:00|703.31|699.31|703.37|699.37|703.39|699.39|703.31|699.31|12
1622671930000|2021-06-02 22:12:10|703.38|699.38|703.37|699.37|703.38|699.38|703.37|699.37|2
1622671940000|2021-06-02 22:12:20|703.29|699.29|703.39|699.39|703.39|699.39|703.26|699.26|18
1622671950000|2021-06-02 22:12:30|703.38|699.38|703.54|699.54|703.58|699.58|703.38|699.38|17
1622671960000|2021-06-02 22:12:40|703.58|699.58|703.58|699.58|703.59|699.59|703.53|699.53|10
1622671970000|2021-06-02 22:12:50|703.53|699.53|703.41|699.41|703.58|699.58|703.41|699.41|14
1622671980000|2021-06-02 22:13:00|703.38|699.38|703.3|699.3|703.45|699.45|703.3|699.3|18
1622671990000|2021-06-02 22:13:10|703.32|699.32|702.95|698.95|703.32|699.32|702.95|698.95|13
1622672000000|2021-06-02 22:13:20|702.94|698.94|702.93|698.93|702.95|698.95|702.92|698.92|12
1622672010000|2021-06-02 22:13:30|702.94|698.94|702.9|698.9|702.96|698.96|702.88|698.88|22
1622672020000|2021-06-02 22:13:40|702.88|698.88|702.79|698.79|702.9|698.9|702.79|698.79|18
1622672030000|2021-06-02 22:13:50|702.78|698.78|702.79|698.79|702.81|698.81|702.78|698.78|12
1622672040000|2021-06-02 22:14:00|702.78|698.78|702.58|698.58|702.8|698.8|702.58|698.58|12
1622672050000|2021-06-02 22:14:10|702.59|698.59|702.25|698.25|702.59|698.59|702.25|698.25|13
1622672060000|2021-06-02 22:14:20|702.24|698.24|702.13|698.13|702.25|698.25|702.06|698.06|9
1622672070000|2021-06-02 22:14:30|702.15|698.15|702.15|698.15|702.21|698.21|702.14|698.14|31
1622672080000|2021-06-02 22:14:40|702.18|698.18|702.15|698.15|702.2|698.2|702.11|698.11|27
1622672090000|2021-06-02 22:14:50|702.12|698.12|701.96|697.96|702.17|698.17|701.9|697.9|17
1622672100000|2021-06-02 22:15:00|701.97|697.97|701.95|697.95|701.97|697.97|701.91|697.91|16
1622672110000|2021-06-02 22:15:10|701.97|697.97|701.97|697.97|702.02|698.02|701.97|697.97|17
1622672120000|2021-06-02 22:15:20|701.98|697.98|702.62|698.62|702.62|698.62|701.94|697.94|21
1622672130000|2021-06-02 22:15:30|702.64|698.64|702.66|698.66|702.74|698.74|702.63|698.63|25
1622672140000|2021-06-02 22:15:40|702.64|698.64|702.67|698.67|702.69|698.69|702.45|698.45|27
1622672150000|2021-06-02 22:15:50|702.66|698.66|702.21|698.21|702.68|698.68|702.21|698.21|18
1622672160000|2021-06-02 22:16:00|702.19|698.19|702.51|698.51|702.52|698.52|702.1|698.1|31
1622672170000|2021-06-02 22:16:10|702.55|698.55|702.56|698.56|702.57|698.57|702.5|698.5|14
1622672180000|2021-06-02 22:16:20|702.58|698.58|702.72|698.72|702.72|698.72|702.51|698.51|17
1622672190000|2021-06-02 22:16:30|702.71|698.71|702.61|698.61|702.76|698.76|702.61|698.61|18
1622672200000|2021-06-02 22:16:40|702.6|698.6|702.4|698.4|702.6|698.6|702.33|698.33|25
1622672210000|2021-06-02 22:16:50|702.41|698.41|702.33|698.33|702.54|698.54|702.33|698.33|21
1622672220000|2021-06-02 22:17:00|702.34|698.34|702.76|698.76|702.8|698.8|702.34|698.34|21
1622672230000|2021-06-02 22:17:10|702.87|698.87|703.03|699.03|703.21|699.21|702.87|698.87|17
1622672240000|2021-06-02 22:17:20|703.04|699.04|703.3|699.3|703.41|699.41|703.02|699.02|16
1622672250000|2021-06-02 22:17:30|703.4|699.4|703.44|699.44|703.44|699.44|703.3|699.3|13
1622672260000|2021-06-02 22:17:40|703.45|699.45|703.35|699.35|703.45|699.45|703.35|699.35|4
1622672280000|2021-06-02 22:18:00|703.6|699.6|704.17|700.17|704.41|700.41|703.6|699.6|21
1622672290000|2021-06-02 22:18:10|704.19|700.19|704.61|700.61|704.61|700.61|704.16|700.16|23
1622672300000|2021-06-02 22:18:20|704.62|700.62|704.36|700.36|704.62|700.62|704.35|700.35|22
1622672310000|2021-06-02 22:18:30|704.38|700.38|704.27|700.27|704.38|700.38|704.27|700.27|11
1622672320000|2021-06-02 22:18:40|704.25|700.25|704.35|700.35|704.36|700.36|704.18|700.18|22
1622672330000|2021-06-02 22:18:50|704.34|700.34|704.82|700.82|704.82|700.82|704.34|700.34|21
1622672340000|2021-06-02 22:19:00|704.77|700.77|705.08|701.08|705.11|701.11|704.49|700.49|26
1622672350000|2021-06-02 22:19:10|705.07|701.07|705.03|701.03|705.08|701.08|704.77|700.77|27
1622672360000|2021-06-02 22:19:20|705.02|701.02|705.05|701.05|705.19|701.19|705.01|701.01|21
1622672370000|2021-06-02 22:19:30|705.06|701.06|705.06|701.06|705.08|701.08|705.04|701.04|20
1622672380000|2021-06-02 22:19:40|705.07|701.07|705.06|701.06|705.09|701.09|705.04|701.04|23
1622672390000|2021-06-02 22:19:50|705.07|701.07|704.7|700.7|705.08|701.08|704.66|700.66|29
1622672400000|2021-06-02 22:20:00|704.67|700.67|704.61|700.61|704.68|700.68|704.6|700.6|25
1622672410000|2021-06-02 22:20:10|704.6|700.6|704.55|700.55|704.63|700.63|704.47|700.47|23
1622672420000|2021-06-02 22:20:20|704.53|700.53|704.41|700.41|704.54|700.54|704.4|700.4|25
1622672430000|2021-06-02 22:20:30|704.21|700.21|703.98|699.98|704.25|700.25|703.97|699.97|13
1622672440000|2021-06-02 22:20:40|704.01|700.01|704|700|704.01|700.01|703.98|699.98|3
1622672450000|2021-06-02 22:20:50|704.02|700.02|704.45|700.45|704.45|700.45|704|700|21
1622672460000|2021-06-02 22:21:00|704.48|700.48|704.46|700.46|704.48|700.48|704.46|700.46|4
1622672470000|2021-06-02 22:21:10|704.47|700.47|704.6|700.6|704.6|700.6|704.45|700.45|21
1622672480000|2021-06-02 22:21:20|704.67|700.67|704.95|700.95|704.98|700.98|704.66|700.66|14
1622672490000|2021-06-02 22:21:30|704.94|700.94|704.55|700.55|704.95|700.95|704.55|700.55|11
1622672500000|2021-06-02 22:21:40|704.51|700.51|704.55|700.55|704.56|700.56|704.51|700.51|11
1622672510000|2021-06-02 22:21:50|704.54|700.54|704.63|700.63|704.66|700.66|704.46|700.46|21
1622672520000|2021-06-02 22:22:00|704.6|700.6|704.54|700.54|704.64|700.64|704.54|700.54|22
1622672530000|2021-06-02 22:22:10|704.55|700.55|704.56|700.56|704.56|700.56|704.5|700.5|27
1622672540000|2021-06-02 22:22:20|704.5|700.5|704.79|700.79|704.79|700.79|704.5|700.5|20
1622672550000|2021-06-02 22:22:30|704.78|700.78|704.21|700.21|704.78|700.78|704.21|700.21|23
1622672560000|2021-06-02 22:22:40|704.16|700.16|703.95|699.95|704.16|700.16|703.92|699.92|15
1622672570000|2021-06-02 22:22:50|703.94|699.94|703.8|699.8|704|700|703.74|699.74|15
1622672580000|2021-06-02 22:23:00|703.81|699.81|703.2|699.2|703.81|699.81|703.2|699.2|15
1622672590000|2021-06-02 22:23:10|703.21|699.21|702.76|698.76|703.21|699.21|702.76|698.76|8
1622672600000|2021-06-02 22:23:20|702.77|698.77|702.8|698.8|702.85|698.85|702.77|698.77|23
1622672610000|2021-06-02 22:23:30|702.82|698.82|702.81|698.81|702.91|698.91|702.79|698.79|21
1622672620000|2021-06-02 22:23:40|702.78|698.78|702.73|698.73|702.96|698.96|702.71|698.71|30
1622672630000|2021-06-02 22:23:50|702.68|698.68|702.55|698.55|702.68|698.68|702.5|698.5|13
1622672640000|2021-06-02 22:24:00|702.56|698.56|702.59|698.59|702.64|698.64|702.52|698.52|25
1622672650000|2021-06-02 22:24:10|702.62|698.62|702.72|698.72|702.74|698.74|702.62|698.62|20
1622672660000|2021-06-02 22:24:20|702.73|698.73|702.72|698.72|702.75|698.75|702.69|698.69|15
1622672670000|2021-06-02 22:24:30|702.73|698.73|702.88|698.88|702.88|698.88|702.73|698.73|6
1622672680000|2021-06-02 22:24:40|702.86|698.86|702.7|698.7|703|699|702.7|698.7|21
1622672690000|2021-06-02 22:24:50|702.71|698.71|702.55|698.55|702.77|698.77|702.54|698.54|22
1622672700000|2021-06-02 22:25:00|702.54|698.54|702.04|698.04|702.54|698.54|702.01|698.01|25
1622672710000|2021-06-02 22:25:10|702.07|698.07|701.97|697.97|702.13|698.13|701.97|697.97|20
1622672720000|2021-06-02 22:25:20|701.98|697.98|701.65|697.65|701.98|697.98|701.62|697.62|13
1622672730000|2021-06-02 22:25:30|701.64|697.64|701.32|697.32|701.65|697.65|701.29|697.29|14
1622672740000|2021-06-02 22:25:40|701.36|697.36|701.2|697.2|701.45|697.45|701.19|697.19|29
1622672750000|2021-06-02 22:25:50|701.22|697.22|700.96|696.96|701.24|697.24|700.95|696.95|26
1622672760000|2021-06-02 22:26:00|700.94|696.94|700.98|696.98|700.98|696.98|700.77|696.77|22
1622672770000|2021-06-02 22:26:10|700.97|696.97|700.64|696.64|700.97|696.97|700.64|696.64|17
1622672780000|2021-06-02 22:26:20|700.63|696.63|700.41|696.41|700.65|696.65|700.3|696.3|27
1622672790000|2021-06-02 22:26:30|700.39|696.39|700.2|696.2|700.4|696.4|700.18|696.18|19
1622672800000|2021-06-02 22:26:40|700.18|696.18|699.46|695.46|700.36|696.36|699.36|695.36|21
1622672810000|2021-06-02 22:26:50|699.45|695.45|699.46|695.46|699.53|695.53|699.4|695.4|28
1622672820000|2021-06-02 22:27:00|699.44|695.44|699.7|695.7|699.7|695.7|699.42|695.42|31
1622672830000|2021-06-02 22:27:10|699.68|695.68|699.85|695.85|699.93|695.93|699.51|695.51|26
1622672840000|2021-06-02 22:27:20|699.77|695.77|699.53|695.53|699.81|695.81|699.53|695.53|26
1622672850000|2021-06-02 22:27:30|699.46|695.46|699.41|695.41|699.48|695.48|699.37|695.37|26
1622672860000|2021-06-02 22:27:40|699.42|695.42|699.5|695.5|699.52|695.52|699.39|695.39|27
1622672870000|2021-06-02 22:27:50|699.52|695.52|699.56|695.56|699.58|695.58|699.51|695.51|19
1622672880000|2021-06-02 22:28:00|699.55|695.55|699.72|695.72|699.72|695.72|699.46|695.46|19
1622672890000|2021-06-02 22:28:10|699.7|695.7|699.7|695.7|699.78|695.78|699.61|695.61|17
1622672900000|2021-06-02 22:28:20|699.68|695.68|699.53|695.53|699.73|695.73|699.52|695.52|24
1622672910000|2021-06-02 22:28:30|699.54|695.54|699.06|695.06|699.54|695.54|699.06|695.06|22
1622672920000|2021-06-02 22:28:40|699.21|695.21|699.13|695.13|699.21|695.21|699.03|695.03|31
1622672930000|2021-06-02 22:28:50|699.12|695.12|698.8|694.8|699.12|695.12|698.8|694.8|31
1622672940000|2021-06-02 22:29:00|698.81|694.81|699.06|695.06|699.17|695.17|698.81|694.81|27
1622672950000|2021-06-02 22:29:10|699.08|695.08|698.98|694.98|699.08|695.08|698.93|694.93|22
1622672960000|2021-06-02 22:29:20|698.94|694.94|698.99|694.99|699.08|695.08|698.89|694.89|18
1622672970000|2021-06-02 22:29:30|698.98|694.98|698.82|694.82|699.02|695.02|698.8|694.8|21
1622672980000|2021-06-02 22:29:40|698.85|694.85|698.46|694.46|698.87|694.87|698.45|694.45|20
1622672990000|2021-06-02 22:29:50|698.45|694.45|698.51|694.51|698.54|694.54|698.44|694.44|21
1622673000000|2021-06-02 22:30:00|698.49|694.49|698.79|694.79|698.79|694.79|698.43|694.43|20
1622673010000|2021-06-02 22:30:10|698.8|694.8|698.78|694.78|698.81|694.81|698.77|694.77|14
1622673020000|2021-06-02 22:30:20|698.81|694.81|699.02|695.02|699.19|695.19|698.78|694.78|22
1622673030000|2021-06-02 22:30:30|699.13|695.13|699.5|695.5|699.56|695.56|699.01|695.01|20
1622673040000|2021-06-02 22:30:40|699.51|695.51|699.47|695.47|699.51|695.51|699.22|695.22|17
1622673050000|2021-06-02 22:30:50|699.17|695.17|700|696|700.07|696.07|699.17|695.17|13
1622673060000|2021-06-02 22:31:00|700.01|696.01|700.28|696.28|700.28|696.28|700|696|12
1622673070000|2021-06-02 22:31:10|700.27|696.27|700.1|696.1|700.28|696.28|700.1|696.1|20
1622673080000|2021-06-02 22:31:20|700.13|696.13|699.83|695.83|700.13|696.13|699.8|695.8|21
1622673090000|2021-06-02 22:31:30|699.82|695.82|699.85|695.85|699.89|695.89|699.81|695.81|22
1622673100000|2021-06-02 22:31:40|699.84|695.84|700.05|696.05|700.1|696.1|699.82|695.82|18
1622673110000|2021-06-02 22:31:50|700.08|696.08|700.33|696.33|700.33|696.33|700.05|696.05|25
1622673120000|2021-06-02 22:32:00|700.34|696.34|700.37|696.37|700.38|696.38|700.33|696.33|8
1622673130000|2021-06-02 22:32:10|700.38|696.38|701.06|697.06|701.07|697.07|700.38|696.38|23
1622673140000|2021-06-02 22:32:20|701.07|697.07|700.4|696.4|701.1|697.1|700.4|696.4|25
1622673150000|2021-06-02 22:32:30|700.36|696.36|700.68|696.68|700.84|696.84|700.24|696.24|27
1622673160000|2021-06-02 22:32:40|700.87|696.87|700.86|696.86|700.94|696.94|700.81|696.81|21
1622673170000|2021-06-02 22:32:50|700.85|696.85|700.62|696.62|700.85|696.85|700.59|696.59|26
1622673180000|2021-06-02 22:33:00|700.61|696.61|700.94|696.94|700.94|696.94|700.59|696.59|27
1622673190000|2021-06-02 22:33:10|700.95|696.95|700.86|696.86|700.96|696.96|700.86|696.86|15
1622673200000|2021-06-02 22:33:20|700.93|696.93|700.82|696.82|700.93|696.93|700.82|696.82|22
1622673210000|2021-06-02 22:33:30|700.83|696.83|700.56|696.56|700.83|696.83|700.56|696.56|16
1622673220000|2021-06-02 22:33:40|700.55|696.55|700.65|696.65|700.7|696.7|700.55|696.55|12
1622673230000|2021-06-02 22:33:50|700.64|696.64|700.65|696.65|700.67|696.67|700.63|696.63|17
1622673240000|2021-06-02 22:34:00|700.66|696.66|700.58|696.58|700.68|696.68|700.58|696.58|16
1622673250000|2021-06-02 22:34:10|700.62|696.62|700.64|696.64|700.65|696.65|700.38|696.38|21
1622673260000|2021-06-02 22:34:20|700.63|696.63|700.1|696.1|700.64|696.64|700.1|696.1|27
1622673270000|2021-06-02 22:34:30|700.14|696.14|699.81|695.81|700.19|696.19|699.81|695.81|24
1622673280000|2021-06-02 22:34:40|699.73|695.73|699.73|695.73|699.74|695.74|699.68|695.68|15
1622673290000|2021-06-02 22:34:50|699.67|695.67|699.27|695.27|699.67|695.67|699.15|695.15|24
1622673300000|2021-06-02 22:35:00|699.22|695.22|698.81|694.81|699.22|695.22|698.81|694.81|26
1622673310000|2021-06-02 22:35:10|698.82|694.82|698.43|694.43|698.84|694.84|698.42|694.42|26
1622673320000|2021-06-02 22:35:20|698.42|694.42|698.31|694.31|698.45|694.45|698.31|694.31|22
1622673330000|2021-06-02 22:35:30|698.32|694.32|697.41|693.41|698.33|694.33|697.3|693.3|29
1622673340000|2021-06-02 22:35:40|697.44|693.44|697.36|693.36|697.5|693.5|697.34|693.34|24
1622673350000|2021-06-02 22:35:50|697.35|693.35|697.42|693.42|697.48|693.48|697.32|693.32|22
1622673360000|2021-06-02 22:36:00|697.45|693.45|697.72|693.72|697.72|693.72|697.27|693.27|25
1622673370000|2021-06-02 22:36:10|697.73|693.73|697.57|693.57|697.83|693.83|697.49|693.49|23
1622673380000|2021-06-02 22:36:20|697.7|693.7|697.81|693.81|697.81|693.81|697.67|693.67|17
1622673390000|2021-06-02 22:36:30|697.8|693.8|697.99|693.99|697.99|693.99|697.8|693.8|14
1622673400000|2021-06-02 22:36:40|698|694|697.95|693.95|698.05|694.05|697.95|693.95|13
1622673410000|2021-06-02 22:36:50|697.96|693.96|697.32|693.32|697.98|693.98|697.29|693.29|16
1622673420000|2021-06-02 22:37:00|697.29|693.29|697.16|693.16|697.3|693.3|697.14|693.14|19
1622673430000|2021-06-02 22:37:10|697.13|693.13|696.72|692.72|697.14|693.14|696.7|692.7|16
1622673440000|2021-06-02 22:37:20|696.64|692.64|696.63|692.63|696.66|692.66|696.61|692.61|26
1622673450000|2021-06-02 22:37:30|696.64|692.64|696.42|692.42|696.65|692.65|696.39|692.39|25
1622673460000|2021-06-02 22:37:40|696.41|692.41|696.44|692.44|696.49|692.49|696.41|692.41|17
1622673470000|2021-06-02 22:37:50|696.47|692.47|696.55|692.55|696.62|692.62|696.46|692.46|22
1622673480000|2021-06-02 22:38:00|696.64|692.64|696.52|692.52|696.71|692.71|696.41|692.41|29
1622673490000|2021-06-02 22:38:10|696.4|692.4|696.48|692.48|696.55|692.55|696.4|692.4|15
1622673500000|2021-06-02 22:38:20|696.41|692.41|696.67|692.67|696.69|692.69|696.41|692.41|28
1622673510000|2021-06-02 22:38:30|696.68|692.68|696.53|692.53|696.68|692.68|696.53|692.53|9
1622673520000|2021-06-02 22:38:40|696.43|692.43|696.42|692.42|696.44|692.44|696.34|692.34|9
1622673530000|2021-06-02 22:38:50|696.41|692.41|695.81|691.81|696.41|692.41|695.74|691.74|20
1622673540000|2021-06-02 22:39:00|695.76|691.76|695.77|691.77|695.82|691.82|695.49|691.49|30
1622673550000|2021-06-02 22:39:10|695.79|691.79|695.91|691.91|695.95|691.95|695.76|691.76|33
1622673560000|2021-06-02 22:39:20|695.98|691.98|696.53|692.53|696.53|692.53|695.97|691.97|29
1622673570000|2021-06-02 22:39:30|696.54|692.54|696.66|692.66|696.71|692.71|696.52|692.52|26
1622673580000|2021-06-02 22:39:40|696.6|692.6|696.17|692.17|696.64|692.64|696.14|692.14|28
1622673590000|2021-06-02 22:39:50|696.04|692.04|696.2|692.2|696.2|692.2|695.86|691.86|33
1622673600000|2021-06-02 22:40:00|696.19|692.19|695.88|691.88|696.19|692.19|695.88|691.88|35
1622673610000|2021-06-02 22:40:10|695.89|691.89|695.42|691.42|695.89|691.89|695.42|691.42|26
1622673620000|2021-06-02 22:40:20|695.38|691.38|694.8|690.8|695.41|691.41|694.8|690.8|27
1622673630000|2021-06-02 22:40:30|694.83|690.83|694.67|690.67|695.25|691.25|694.67|690.67|27
1622673640000|2021-06-02 22:40:40|694.68|690.68|694.71|690.71|694.78|690.78|694.67|690.67|28
1622673650000|2021-06-02 22:40:50|694.66|690.66|694.63|690.63|694.68|690.68|694.55|690.55|24
1622673660000|2021-06-02 22:41:00|694.64|690.64|694.47|690.47|694.69|690.69|694.37|690.37|27
1622673670000|2021-06-02 22:41:10|694.49|690.49|694.69|690.69|694.76|690.76|694.49|690.49|31
1622673680000|2021-06-02 22:41:20|694.7|690.7|694.84|690.84|694.84|690.84|694.55|690.55|27
1622673690000|2021-06-02 22:41:30|694.82|690.82|695.51|691.51|695.72|691.72|694.82|690.82|25
1622673700000|2021-06-02 22:41:40|695.56|691.56|696.01|692.01|696.18|692.18|695.56|691.56|21
1622673710000|2021-06-02 22:41:50|696.05|692.05|695.94|691.94|696.18|692.18|695.94|691.94|17
1622673720000|2021-06-02 22:42:00|695.95|691.95|696.59|692.59|696.59|692.59|695.89|691.89|22
1622673730000|2021-06-02 22:42:10|696.6|692.6|696.54|692.54|696.91|692.91|696.3|692.3|31
1622673740000|2021-06-02 22:42:20|696.55|692.55|696.16|692.16|696.63|692.63|696.16|692.16|29
1622673750000|2021-06-02 22:42:30|696.18|692.18|695.93|691.93|696.18|692.18|695.88|691.88|18
1622673760000|2021-06-02 22:42:40|695.94|691.94|695.71|691.71|695.94|691.94|695.51|691.51|18
1622673770000|2021-06-02 22:42:50|695.43|691.43|695.36|691.36|695.48|691.48|695.33|691.33|29
1622673780000|2021-06-02 22:43:00|695.39|691.39|695.18|691.18|695.39|691.39|695.18|691.18|22
1622673790000|2021-06-02 22:43:10|695.05|691.05|695.05|691.05|695.11|691.11|695|691|22
1622673800000|2021-06-02 22:43:20|695.08|691.08|695.85|691.85|695.85|691.85|695.06|691.06|32
1622673810000|2021-06-02 22:43:30|695.86|691.86|695.75|691.75|695.86|691.86|695.75|691.75|25
1622673820000|2021-06-02 22:43:40|695.74|691.74|695.96|691.96|695.96|691.96|695.7|691.7|23
1622673830000|2021-06-02 22:43:50|696|692|695.95|691.95|696.11|692.11|695.94|691.94|14
1622673840000|2021-06-02 22:44:00|695.96|691.96|696.31|692.31|696.38|692.38|695.95|691.95|15
1622673850000|2021-06-02 22:44:10|696.3|692.3|696.61|692.61|696.61|692.61|696.3|692.3|11
1622673860000|2021-06-02 22:44:20|696.62|692.62|696.61|692.61|696.63|692.63|696.6|692.6|14
1622673870000|2021-06-02 22:44:30|696.62|692.62|696.69|692.69|696.72|692.72|696.62|692.62|15
1622673880000|2021-06-02 22:44:40|696.68|692.68|696.53|692.53|696.68|692.68|696.4|692.4|14
1622673890000|2021-06-02 22:44:50|696.49|692.49|696.75|692.75|696.78|692.78|696.49|692.49|18
1622673900000|2021-06-02 22:45:00|696.77|692.77|696.73|692.73|696.77|692.77|696.39|692.39|28
1622673910000|2021-06-02 22:45:10|696.75|692.75|696.71|692.71|696.81|692.81|696.65|692.65|25
1622673920000|2021-06-02 22:45:20|696.68|692.68|695.71|691.71|696.68|692.68|695.71|691.71|29
1622673930000|2021-06-02 22:45:30|695.68|691.68|695.29|691.29|695.68|691.68|695.09|691.09|22
1622673940000|2021-06-02 22:45:40|695.27|691.27|695.59|691.59|695.61|691.61|695.16|691.16|26
1622673950000|2021-06-02 22:45:50|695.62|691.62|695.29|691.29|695.62|691.62|695.28|691.28|27
1622673960000|2021-06-02 22:46:00|695.3|691.3|695.89|691.89|695.94|691.94|695.3|691.3|27
1622673970000|2021-06-02 22:46:10|695.88|691.88|696.04|692.04|696.04|692.04|695.79|691.79|25
1622673980000|2021-06-02 22:46:20|696.12|692.12|696.22|692.22|696.31|692.31|696.09|692.09|22
1622673990000|2021-06-02 22:46:30|696.26|692.26|696.5|692.5|696.5|692.5|696.16|692.16|16
1622674000000|2021-06-02 22:46:40|696.56|692.56|696.62|692.62|696.63|692.63|696.55|692.55|13
1622674010000|2021-06-02 22:46:50|696.61|692.61|696.86|692.86|696.9|692.9|696.48|692.48|22
1622674020000|2021-06-02 22:47:00|696.87|692.87|697.06|693.06|697.06|693.06|696.83|692.83|16
1622674030000|2021-06-02 22:47:10|697.04|693.04|696.83|692.83|697.05|693.05|696.68|692.68|30
1622674040000|2021-06-02 22:47:20|696.82|692.82|696.29|692.29|696.88|692.88|696.23|692.23|26
1622674050000|2021-06-02 22:47:30|696.27|692.27|696.26|692.26|696.3|692.3|696.23|692.23|16
1622674060000|2021-06-02 22:47:40|696.27|692.27|696.87|692.87|696.87|692.87|696.25|692.25|28
1622674070000|2021-06-02 22:47:50|696.86|692.86|697.27|693.27|697.27|693.27|696.8|692.8|29
1622674080000|2021-06-02 22:48:00|697.36|693.36|697.41|693.41|697.41|693.41|697.31|693.31|5
1622674090000|2021-06-02 22:48:10|697.43|693.43|697.54|693.54|697.54|693.54|697.3|693.3|15
1622674100000|2021-06-02 22:48:20|697.53|693.53|697.57|693.57|697.62|693.62|697.37|693.37|24
1622674110000|2021-06-02 22:48:30|697.64|693.64|697.92|693.92|697.93|693.93|697.64|693.64|28
1622674120000|2021-06-02 22:48:40|697.97|693.97|697.83|693.83|697.98|693.98|697.81|693.81|25
1622674130000|2021-06-02 22:48:50|697.73|693.73|697.87|693.87|698.04|694.04|697.67|693.67|22
1622674140000|2021-06-02 22:49:00|697.84|693.84|697.4|693.4|698|694|697.4|693.4|30
1622674150000|2021-06-02 22:49:10|697.39|693.39|697.54|693.54|697.66|693.66|697.24|693.24|30
1622674160000|2021-06-02 22:49:20|697.53|693.53|697.72|693.72|697.79|693.79|697.53|693.53|28
1622674170000|2021-06-02 22:49:30|697.69|693.69|697.73|693.73|697.81|693.81|697.67|693.67|24
1622674180000|2021-06-02 22:49:40|697.68|693.68|697.34|693.34|697.68|693.68|697.34|693.34|13
1622674190000|2021-06-02 22:49:50|697.35|693.35|697.36|693.36|697.42|693.42|697.34|693.34|31
1622674200000|2021-06-02 22:50:00|697.39|693.39|696.69|692.69|697.43|693.43|696.69|692.69|28
1622674210000|2021-06-02 22:50:10|696.71|692.71|696.66|692.66|696.73|692.73|696.61|692.61|23
1622674220000|2021-06-02 22:50:20|696.65|692.65|696.57|692.57|696.65|692.65|696.52|692.52|9
1622674230000|2021-06-02 22:50:30|696.62|692.62|696.58|692.58|696.62|692.62|696.52|692.52|15
1622674240000|2021-06-02 22:50:40|696.59|692.59|696.58|692.58|696.62|692.62|696.51|692.51|25
1622674250000|2021-06-02 22:50:50|696.59|692.59|696.6|692.6|696.63|692.63|696.57|692.57|18
1622674260000|2021-06-02 22:51:00|696.55|692.55|697|693|697.06|693.06|696.55|692.55|26
1622674270000|2021-06-02 22:51:10|697.05|693.05|697.03|693.03|697.07|693.07|697|693|17
1622674280000|2021-06-02 22:51:20|697.06|693.06|696.97|692.97|697.07|693.07|696.97|692.97|20
1622674290000|2021-06-02 22:51:30|696.98|692.98|697.11|693.11|697.12|693.12|696.97|692.97|20
1622674300000|2021-06-02 22:51:40|697.15|693.15|697.59|693.59|697.59|693.59|697.1|693.1|32
1622674310000|2021-06-02 22:51:50|697.65|693.65|697.72|693.72|697.74|693.74|697.64|693.64|20
1622674320000|2021-06-02 22:52:00|697.67|693.67|697.72|693.72|697.76|693.76|697.66|693.66|16
1622674330000|2021-06-02 22:52:10|697.73|693.73|697.35|693.35|697.74|693.74|697.26|693.26|25
1622674340000|2021-06-02 22:52:20|697.32|693.32|697.14|693.14|697.32|693.32|697.14|693.14|24
1622674350000|2021-06-02 22:52:30|697.11|693.11|697.12|693.12|697.15|693.15|697.11|693.11|21
1622674360000|2021-06-02 22:52:40|697.17|693.17|697.27|693.27|697.31|693.31|697.07|693.07|23
1622674370000|2021-06-02 22:52:50|697.28|693.28|697.63|693.63|697.64|693.64|697.28|693.28|29
1622674380000|2021-06-02 22:53:00|697.64|693.64|697.63|693.63|697.64|693.64|697.54|693.54|22
1622674390000|2021-06-02 22:53:10|697.62|693.62|697.58|693.58|697.74|693.74|697.57|693.57|30
1622674400000|2021-06-02 22:53:20|697.63|693.63|697.55|693.55|697.72|693.72|697.51|693.51|23
1622674410000|2021-06-02 22:53:30|697.59|693.59|697.55|693.55|697.64|693.64|697.53|693.53|21
1622674420000|2021-06-02 22:53:40|697.54|693.54|697.72|693.72|697.72|693.72|697.54|693.54|6
1622674430000|2021-06-02 22:53:50|697.74|693.74|697.86|693.86|697.87|693.87|697.74|693.74|5
1622674440000|2021-06-02 22:54:00|697.87|693.87|697.86|693.86|697.87|693.87|697.86|693.86|4
1622674450000|2021-06-02 22:54:10|697.87|693.87|697.76|693.76|697.87|693.87|697.76|693.76|12
1622674460000|2021-06-02 22:54:20|697.75|693.75|697.76|693.76|697.76|693.76|697.75|693.75|2
1622674470000|2021-06-02 22:54:30|697.74|693.74|697.99|693.99|698|694|697.74|693.74|18
1622674480000|2021-06-02 22:54:40|698|694|698.07|694.07|698.07|694.07|697.99|693.99|15
1622674490000|2021-06-02 22:54:50|698.06|694.06|698.05|694.05|698.15|694.15|698.02|694.02|14
1622674500000|2021-06-02 22:55:00|698.09|694.09|698.07|694.07|698.1|694.1|698.04|694.04|15
1622674510000|2021-06-02 22:55:10|698.1|694.1|698.5|694.5|698.5|694.5|698.1|694.1|19
1622674520000|2021-06-02 22:55:20|698.52|694.52|698.49|694.49|698.52|694.52|698.42|694.42|13
1622674530000|2021-06-02 22:55:30|698.45|694.45|698.42|694.42|698.49|694.49|698.4|694.4|11
1622674540000|2021-06-02 22:55:40|698.45|694.45|698.44|694.44|698.45|694.45|698.4|694.4|10
1622674550000|2021-06-02 22:55:50|698.43|694.43|698.56|694.56|698.58|694.58|698.42|694.42|17
1622674560000|2021-06-02 22:56:00|698.58|694.58|698.64|694.64|698.64|694.64|698.54|694.54|19
1622674570000|2021-06-02 22:56:10|698.7|694.7|698.68|694.68|698.76|694.76|698.64|694.64|16
1622674580000|2021-06-02 22:56:20|698.65|694.65|698.42|694.42|698.65|694.65|698.41|694.41|24
1622674590000|2021-06-02 22:56:30|698.4|694.4|698.12|694.12|698.4|694.4|698.08|694.08|27
1622674600000|2021-06-02 22:56:40|698.13|694.13|698.13|694.13|698.14|694.14|698.12|694.12|7
1622674610000|2021-06-02 22:56:50|698.12|694.12|698.08|694.08|698.18|694.18|698.07|694.07|18
1622674620000|2021-06-02 22:57:00|698.09|694.09|698.32|694.32|698.32|694.32|698.07|694.07|16
1622674630000|2021-06-02 22:57:10|698.21|694.21|698.59|694.59|698.66|694.66|698.21|694.21|25
1622674640000|2021-06-02 22:57:20|698.61|694.61|698.76|694.76|698.76|694.76|698.54|694.54|17
1622674650000|2021-06-02 22:57:30|698.74|694.74|698.83|694.83|698.84|694.84|698.69|694.69|19
1622674660000|2021-06-02 22:57:40|698.84|694.84|698.9|694.9|698.91|694.91|698.84|694.84|15
1622674670000|2021-06-02 22:57:50|698.89|694.89|698.94|694.94|698.94|694.94|698.85|694.85|8
1622674680000|2021-06-02 22:58:00|698.93|694.93|698.78|694.78|698.93|694.93|698.78|694.78|14
1622674690000|2021-06-02 22:58:10|698.77|694.77|698.7|694.7|698.77|694.77|698.62|694.62|11
1622674700000|2021-06-02 22:58:20|698.72|694.72|698.84|694.84|698.86|694.86|698.72|694.72|24
1622674710000|2021-06-02 22:58:30|698.82|694.82|698.73|694.73|698.83|694.83|698.7|694.7|24
1622674720000|2021-06-02 22:58:40|698.75|694.75|698.52|694.52|698.78|694.78|698.52|694.52|16
1622674730000|2021-06-02 22:58:50|698.53|694.53|698.75|694.75|698.75|694.75|698.51|694.51|20
1622674740000|2021-06-02 22:59:00|698.77|694.77|698.88|694.88|698.88|694.88|698.77|694.77|7
1622674750000|2021-06-02 22:59:10|698.89|694.89|699|695|699.07|695.07|698.89|694.89|13
1622674760000|2021-06-02 22:59:20|698.99|694.99|698.97|694.97|699.04|695.04|698.89|694.89|22
1622674770000|2021-06-02 22:59:30|698.99|694.99|698.94|694.94|699.01|695.01|698.85|694.85|29
1622674780000|2021-06-02 22:59:40|699.04|695.04|698.93|694.93|699.07|695.07|698.93|694.93|20
1622674790000|2021-06-02 22:59:50|698.94|694.94|698.8|694.8|698.99|694.99|698.8|694.8|21
1622674800000|2021-06-02 23:00:00|698.81|694.81|698.16|694.16|698.81|694.81|697.28|693.28|33
1622674810000|2021-06-02 23:00:10|698.18|694.18|697.98|693.98|698.33|694.33|697.62|693.62|24
1622674820000|2021-06-02 23:00:20|697.97|693.97|697.49|693.49|698.13|694.13|697.49|693.49|34
1622674830000|2021-06-02 23:00:30|697.44|693.44|697.3|693.3|697.44|693.44|697.26|693.26|9
1622674840000|2021-06-02 23:00:40|697.22|693.22|696.94|692.94|697.22|693.22|696.89|692.89|16
1622674850000|2021-06-02 23:00:50|696.99|692.99|696.85|692.85|696.99|692.99|696.85|692.85|25
1622674860000|2021-06-02 23:01:00|696.84|692.84|696.85|692.85|696.87|692.87|696.77|692.77|17
1622674870000|2021-06-02 23:01:10|696.84|692.84|696.89|692.89|696.91|692.91|696.84|692.84|16
1622674880000|2021-06-02 23:01:20|696.88|692.88|696.84|692.84|696.89|692.89|696.82|692.82|15
1622674890000|2021-06-02 23:01:30|696.83|692.83|696.82|692.82|696.88|692.88|696.8|692.8|19
1622674900000|2021-06-02 23:01:40|696.81|692.81|696.78|692.78|696.87|692.87|696.76|692.76|17
1622674910000|2021-06-02 23:01:50|696.77|692.77|696.7|692.7|696.87|692.87|696.7|692.7|15
1622674920000|2021-06-02 23:02:00|696.73|692.73|696.68|692.68|696.73|692.73|696.61|692.61|23
1622674930000|2021-06-02 23:02:10|696.67|692.67|696.59|692.59|696.67|692.67|696.58|692.58|11
1622674940000|2021-06-02 23:02:20|696.52|692.52|696.45|692.45|696.52|692.52|696.41|692.41|14
1622674950000|2021-06-02 23:02:30|696.44|692.44|696.13|692.13|696.44|692.44|696.13|692.13|28
1622674960000|2021-06-02 23:02:40|696.14|692.14|696.09|692.09|696.23|692.23|695.94|691.94|29
1622674970000|2021-06-02 23:02:50|696.07|692.07|696.06|692.06|696.08|692.08|696.05|692.05|15
1622674980000|2021-06-02 23:03:00|696.07|692.07|696.08|692.08|696.24|692.24|696.06|692.06|18
1622674990000|2021-06-02 23:03:10|696.1|692.1|696.4|692.4|696.4|692.4|696.09|692.09|24
1622675000000|2021-06-02 23:03:20|696.38|692.38|696.42|692.42|696.47|692.47|696.36|692.36|22
1622675010000|2021-06-02 23:03:30|696.41|692.41|696.41|692.41|696.48|692.48|696.41|692.41|21
1622675020000|2021-06-02 23:03:40|696.42|692.42|696.41|692.41|696.44|692.44|696.4|692.4|15
1622675030000|2021-06-02 23:03:50|696.42|692.42|696.45|692.45|696.45|692.45|696.4|692.4|17
1622675040000|2021-06-02 23:04:00|696.44|692.44|696.48|692.48|696.52|692.52|696.44|692.44|13
1622675050000|2021-06-02 23:04:10|696.46|692.46|696.52|692.52|696.58|692.58|696.46|692.46|23
1622675060000|2021-06-02 23:04:20|696.49|692.49|696.23|692.23|696.49|692.49|696.18|692.18|20
1622675070000|2021-06-02 23:04:30|696.24|692.24|696.32|692.32|696.34|692.34|696.24|692.24|13
1622675080000|2021-06-02 23:04:40|696.31|692.31|696.3|692.3|696.32|692.32|696.19|692.19|15
1622675090000|2021-06-02 23:04:50|696.31|692.31|696.53|692.53|696.53|692.53|696.31|692.31|11
1622675100000|2021-06-02 23:05:00|696.46|692.46|696.32|692.32|696.53|692.53|696.25|692.25|20
1622675110000|2021-06-02 23:05:10|696.3|692.3|696.33|692.33|696.36|692.36|696.3|692.3|14
1622675120000|2021-06-02 23:05:20|696.34|692.34|696.51|692.51|696.51|692.51|696.32|692.32|22
1622675130000|2021-06-02 23:05:30|696.52|692.52|696.55|692.55|696.6|692.6|696.5|692.5|14
1622675140000|2021-06-02 23:05:40|696.56|692.56|696.83|692.83|696.83|692.83|696.56|692.56|16
1622675150000|2021-06-02 23:05:50|696.81|692.81|696.79|692.79|696.87|692.87|696.77|692.77|17
1622675160000|2021-06-02 23:06:00|696.78|692.78|696.99|692.99|697.12|693.12|696.77|692.77|17
1622675170000|2021-06-02 23:06:10|696.88|692.88|697.06|693.06|697.06|693.06|696.88|692.88|26
1622675180000|2021-06-02 23:06:20|697.08|693.08|697.12|693.12|697.19|693.19|697.05|693.05|13
1622675190000|2021-06-02 23:06:30|697.16|693.16|697.22|693.22|697.22|693.22|697.16|693.16|7
1622675200000|2021-06-02 23:06:40|697.19|693.19|697.4|693.4|697.43|693.43|697.19|693.19|14
1622675210000|2021-06-02 23:06:50|697.42|693.42|697.48|693.48|697.49|693.49|697.39|693.39|16
1622675220000|2021-06-02 23:07:00|697.49|693.49|697.44|693.44|697.49|693.49|697.4|693.4|13
1622675230000|2021-06-02 23:07:10|697.43|693.43|697.33|693.33|697.43|693.43|697.3|693.3|20
1622675240000|2021-06-02 23:07:20|697.35|693.35|697.33|693.33|697.35|693.35|697.33|693.33|12
1622675250000|2021-06-02 23:07:30|697.34|693.34|697.34|693.34|697.35|693.35|697.33|693.33|11
1622675260000|2021-06-02 23:07:40|697.33|693.33|697.32|693.32|697.42|693.42|697.28|693.28|22
1622675270000|2021-06-02 23:07:50|697.33|693.33|697.29|693.29|697.37|693.37|697.25|693.25|19
1622675280000|2021-06-02 23:08:00|697.23|693.23|697.6|693.6|697.6|693.6|697.23|693.23|27
1622675290000|2021-06-02 23:08:10|697.58|693.58|697.7|693.7|697.7|693.7|697.57|693.57|15
1622675300000|2021-06-02 23:08:20|697.71|693.71|697.67|693.67|697.72|693.72|697.59|693.59|16
1622675310000|2021-06-02 23:08:30|697.71|693.71|697.72|693.72|697.73|693.73|697.68|693.68|7
1622675320000|2021-06-02 23:08:40|697.71|693.71|697.72|693.72|697.72|693.72|697.66|693.66|12
1622675330000|2021-06-02 23:08:50|697.73|693.73|697.7|693.7|697.74|693.74|697.68|693.68|13
1622675340000|2021-06-02 23:09:00|697.74|693.74|697.64|693.64|697.75|693.75|697.61|693.61|16
1622675350000|2021-06-02 23:09:10|697.63|693.63|697.72|693.72|697.72|693.72|697.63|693.63|16
1622675360000|2021-06-02 23:09:20|697.74|693.74|697.92|693.92|697.92|693.92|697.74|693.74|9
1622675370000|2021-06-02 23:09:30|697.93|693.93|698.04|694.04|698.04|694.04|697.93|693.93|9
1622675380000|2021-06-02 23:09:40|698.03|694.03|698|694|698.05|694.05|697.99|693.99|11
1622675390000|2021-06-02 23:09:50|698.04|694.04|698.08|694.08|698.13|694.13|698|694|10
1622675400000|2021-06-02 23:10:00|698.09|694.09|697.92|693.92|698.13|694.13|697.9|693.9|22
1622675410000|2021-06-02 23:10:10|697.94|693.94|697.13|693.13|697.94|693.94|697.07|693.07|30
1622675420000|2021-06-02 23:10:20|697.14|693.14|696.45|692.45|697.14|693.14|696.44|692.44|19
1622675430000|2021-06-02 23:10:30|696.41|692.41|696.85|692.85|696.85|692.85|696.41|692.41|26
1622675440000|2021-06-02 23:10:40|696.77|692.77|697.03|693.03|697.09|693.09|696.77|692.77|23
1622675450000|2021-06-02 23:10:50|697.02|693.02|697.1|693.1|697.18|693.18|697.02|693.02|16
1622675460000|2021-06-02 23:11:00|697.11|693.11|696.93|692.93|697.14|693.14|696.92|692.92|19
1622675470000|2021-06-02 23:11:10|696.9|692.9|697.07|693.07|697.08|693.08|696.87|692.87|27
1622675480000|2021-06-02 23:11:20|697.04|693.04|697.03|693.03|697.05|693.05|697|693|18
1622675490000|2021-06-02 23:11:30|697.02|693.02|696.92|692.92|697.03|693.03|696.9|692.9|15
1622675500000|2021-06-02 23:11:40|696.97|692.97|697.88|693.88|697.88|693.88|696.97|692.97|32
1622675510000|2021-06-02 23:11:50|697.89|693.89|697.89|693.89|697.95|693.95|697.8|693.8|18
1622675520000|2021-06-02 23:12:00|697.9|693.9|697.85|693.85|697.9|693.9|697.83|693.83|6
1622675530000|2021-06-02 23:12:10|697.86|693.86|698.37|694.37|698.37|694.37|697.85|693.85|13
1622675540000|2021-06-02 23:12:20|698.36|694.36|698.79|694.79|698.82|694.82|698.36|694.36|18
1622675550000|2021-06-02 23:12:30|698.82|694.82|698.62|694.62|698.82|694.82|698.62|694.62|9
1622675560000|2021-06-02 23:12:40|698.82|694.82|698.73|694.73|699.06|695.06|698.59|694.59|27
1622675570000|2021-06-02 23:12:50|698.93|694.93|698.72|694.72|698.95|694.95|698.65|694.65|33
1622675580000|2021-06-02 23:13:00|698.85|694.85|698.9|694.9|698.96|694.96|698.78|694.78|27
1622675590000|2021-06-02 23:13:10|698.92|694.92|698.8|694.8|699.04|695.04|698.79|694.79|24
1622675600000|2021-06-02 23:13:20|698.81|694.81|698.64|694.64|698.81|694.81|698.62|694.62|20
1622675610000|2021-06-02 23:13:30|698.66|694.66|698.9|694.9|698.92|694.92|698.66|694.66|18
1622675620000|2021-06-02 23:13:40|698.89|694.89|698.91|694.91|698.97|694.97|698.88|694.88|9
1622675630000|2021-06-02 23:13:50|698.95|694.95|698.98|694.98|699.09|695.09|698.94|694.94|9
1622675640000|2021-06-02 23:14:00|698.95|694.95|699.27|695.27|699.29|695.29|698.92|694.92|21
1622675650000|2021-06-02 23:14:10|699.19|695.19|699.43|695.43|699.48|695.48|699.05|695.05|30
1622675660000|2021-06-02 23:14:20|699.47|695.47|699.38|695.38|699.57|695.57|699.37|695.37|20
1622675670000|2021-06-02 23:14:30|699.4|695.4|699.37|695.37|699.41|695.41|699.3|695.3|23
1622675680000|2021-06-02 23:14:40|699.38|695.38|699.36|695.36|699.39|695.39|699.35|695.35|15
1622675690000|2021-06-02 23:14:50|699.39|695.39|699.42|695.42|699.45|695.45|699.38|695.38|16
1622675700000|2021-06-02 23:15:00|699.41|695.41|699.66|695.66|699.66|695.66|699.37|695.37|20
1622675710000|2021-06-02 23:15:10|699.72|695.72|699.69|695.69|699.78|695.78|699.57|695.57|28
1622675720000|2021-06-02 23:15:20|699.75|695.75|699.76|695.76|699.77|695.77|699.63|695.63|23
1622675730000|2021-06-02 23:15:30|699.75|695.75|699.75|695.75|699.75|695.75|699.73|695.73|9
1622675740000|2021-06-02 23:15:40|699.74|695.74|699.71|695.71|699.74|695.74|699.69|695.69|10
1622675750000|2021-06-02 23:15:50|699.72|695.72|699.5|695.5|699.72|695.72|699.45|695.45|15
1622675760000|2021-06-02 23:16:00|699.48|695.48|699.49|695.49|699.52|695.52|699.45|695.45|16
1622675770000|2021-06-02 23:16:10|699.51|695.51|699.61|695.61|699.61|695.61|699.43|695.43|18
1622675780000|2021-06-02 23:16:20|699.62|695.62|699.6|695.6|699.65|695.65|699.6|695.6|19
1622675790000|2021-06-02 23:16:30|699.61|695.61|699.64|695.64|699.64|695.64|699.6|695.6|11
1622675800000|2021-06-02 23:16:40|699.65|695.65|699.61|695.61|699.65|695.65|699.6|695.6|9
1622675810000|2021-06-02 23:16:50|699.62|695.62|699.2|695.2|699.63|695.63|699.2|695.2|21
1622675820000|2021-06-02 23:17:00|699.21|695.21|699.4|695.4|699.44|695.44|699.21|695.21|17
1622675830000|2021-06-02 23:17:10|699.39|695.39|699.41|695.41|699.44|695.44|699.34|695.34|9
1622675840000|2021-06-02 23:17:20|699.45|695.45|699.37|695.37|699.49|695.49|699.37|695.37|22
1622675850000|2021-06-02 23:17:30|699.48|695.48|699.63|695.63|699.76|695.76|699.37|695.37|20
1622675860000|2021-06-02 23:17:40|699.56|695.56|699.79|695.79|699.82|695.82|699.56|695.56|20
1622675870000|2021-06-02 23:17:50|699.77|695.77|699.75|695.75|699.79|695.79|699.71|695.71|20
1622675880000|2021-06-02 23:18:00|699.77|695.77|699.79|695.79|699.82|695.82|699.76|695.76|13
1622675890000|2021-06-02 23:18:10|699.8|695.8|699.88|695.88|699.96|695.96|699.74|695.74|29
1622675900000|2021-06-02 23:18:20|699.87|695.87|699.98|695.98|700.01|696.01|699.81|695.81|27
1622675910000|2021-06-02 23:18:30|699.97|695.97|699.95|695.95|700.03|696.03|699.9|695.9|28
1622675920000|2021-06-02 23:18:40|700.12|696.12|700.07|696.07|700.2|696.2|699.84|695.84|31
1622675930000|2021-06-02 23:18:50|700.1|696.1|700.18|696.18|700.18|696.18|700.04|696.04|22
1622675940000|2021-06-02 23:19:00|700.11|696.11|700.06|696.06|700.18|696.18|700.02|696.02|26
1622675950000|2021-06-02 23:19:10|700.03|696.03|699.92|695.92|700.07|696.07|699.9|695.9|21
1622675960000|2021-06-02 23:19:20|699.94|695.94|700.08|696.08|700.09|696.09|699.91|695.91|18
1622675970000|2021-06-02 23:19:30|700.03|696.03|700.07|696.07|700.09|696.09|699.96|695.96|32
1622675980000|2021-06-02 23:19:40|700.06|696.06|700.07|696.07|700.12|696.12|700.04|696.04|21
1622675990000|2021-06-02 23:19:50|700.05|696.05|700.13|696.13|700.13|696.13|700.05|696.05|18
1622676000000|2021-06-02 23:20:00|700.16|696.16|699.98|695.98|700.16|696.16|699.98|695.98|19
1622676010000|2021-06-02 23:20:10|699.9|695.9|700.06|696.06|700.1|696.1|699.79|695.79|25
1622676020000|2021-06-02 23:20:20|700.05|696.05|700.09|696.09|700.13|696.13|700.03|696.03|27
1622676030000|2021-06-02 23:20:30|700.08|696.08|699.93|695.93|700.11|696.11|699.92|695.92|19
1622676040000|2021-06-02 23:20:40|699.92|695.92|699.95|695.95|700.03|696.03|699.91|695.91|21
1622676050000|2021-06-02 23:20:50|699.93|695.93|699.7|695.7|699.93|695.93|699.68|695.68|24
1622676060000|2021-06-02 23:21:00|699.71|695.71|699.82|695.82|699.84|695.84|699.71|695.71|22
1622676070000|2021-06-02 23:21:10|699.83|695.83|699.82|695.82|699.83|695.83|699.82|695.82|2
1622676080000|2021-06-02 23:21:20|699.83|695.83|699.72|695.72|699.83|695.83|699.72|695.72|20
1622676090000|2021-06-02 23:21:30|699.74|695.74|699.79|695.79|699.87|695.87|699.72|695.72|20
1622676100000|2021-06-02 23:21:40|699.77|695.77|699.8|695.8|699.83|695.83|699.77|695.77|5
1622676110000|2021-06-02 23:21:50|699.87|695.87|699.92|695.92|699.92|695.92|699.78|695.78|14
1622676120000|2021-06-02 23:22:00|699.93|695.93|699.93|695.93|699.94|695.94|699.91|695.91|5
1622676130000|2021-06-02 23:22:10|699.94|695.94|700.08|696.08|700.08|696.08|699.85|695.85|11
1622676140000|2021-06-02 23:22:20|700.12|696.12|700.21|696.21|700.23|696.23|700|696|15
1622676150000|2021-06-02 23:22:30|700.2|696.2|700.18|696.18|700.2|696.2|700.11|696.11|21
1622676160000|2021-06-02 23:22:40|700.21|696.21|699.96|695.96|700.22|696.22|699.96|695.96|22
1622676170000|2021-06-02 23:22:50|699.97|695.97|700|696|700.01|696.01|699.94|695.94|18
1622676180000|2021-06-02 23:23:00|699.99|695.99|700.22|696.22|700.22|696.22|699.99|695.99|15
1622676190000|2021-06-02 23:23:10|700.17|696.17|700.27|696.27|700.28|696.28|700.17|696.17|24
1622676200000|2021-06-02 23:23:20|700.25|696.25|700.68|696.68|700.69|696.69|700.25|696.25|20
1622676210000|2021-06-02 23:23:30|700.65|696.65|700.61|696.61|700.72|696.72|700.48|696.48|20
1622676220000|2021-06-02 23:23:40|700.51|696.51|700.52|696.52|700.64|696.64|700.49|696.49|27
1622676230000|2021-06-02 23:23:50|700.56|696.56|700.6|696.6|700.68|696.68|700.52|696.52|21
1622676240000|2021-06-02 23:24:00|700.61|696.61|700.67|696.67|700.73|696.73|700.61|696.61|28
1622676250000|2021-06-02 23:24:10|700.66|696.66|700.69|696.69|700.7|696.7|700.61|696.61|22
1622676260000|2021-06-02 23:24:20|700.68|696.68|700.77|696.77|700.77|696.77|700.64|696.64|21
1622676270000|2021-06-02 23:24:30|700.76|696.76|701.11|697.11|701.12|697.12|700.71|696.71|23
1622676280000|2021-06-02 23:24:40|701.09|697.09|701.15|697.15|701.16|697.16|701.09|697.09|10
1622676290000|2021-06-02 23:24:50|701.17|697.17|700.94|696.94|701.17|697.17|700.94|696.94|26
1622676300000|2021-06-02 23:25:00|700.95|696.95|701.12|697.12|701.21|697.21|700.95|696.95|31
1622676310000|2021-06-02 23:25:10|701.08|697.08|701.1|697.1|701.22|697.22|701.06|697.06|21
1622676320000|2021-06-02 23:25:20|701.08|697.08|701.21|697.21|701.23|697.23|701.03|697.03|17
1622676330000|2021-06-02 23:25:30|701.16|697.16|701.49|697.49|701.5|697.5|701.16|697.16|15
1622676340000|2021-06-02 23:25:40|701.47|697.47|701.49|697.49|701.51|697.51|701.39|697.39|28
1622676350000|2021-06-02 23:25:50|701.52|697.52|701.46|697.46|701.52|697.52|701.26|697.26|28
1622676360000|2021-06-02 23:26:00|701.38|697.38|701.52|697.52|701.54|697.54|701.38|697.38|27
1622676370000|2021-06-02 23:26:10|701.51|697.51|701.52|697.52|701.54|697.54|701.51|697.51|13
1622676380000|2021-06-02 23:26:20|701.53|697.53|701.73|697.73|701.77|697.77|701.53|697.53|12
1622676390000|2021-06-02 23:26:30|701.7|697.7|701.76|697.76|701.77|697.77|701.69|697.69|21
1622676400000|2021-06-02 23:26:40|701.77|697.77|701.8|697.8|702.19|698.19|701.68|697.68|24
1622676410000|2021-06-02 23:26:50|701.82|697.82|701.69|697.69|701.87|697.87|701.65|697.65|35
1622676420000|2021-06-02 23:27:00|701.7|697.7|701.93|697.93|701.96|697.96|701.68|697.68|29
1622676430000|2021-06-02 23:27:10|701.89|697.89|702.04|698.04|702.04|698.04|701.89|697.89|28
1622676440000|2021-06-02 23:27:20|702.05|698.05|701.99|697.99|702.05|698.05|701.98|697.98|22
1622676450000|2021-06-02 23:27:30|702|698|702.01|698.01|702.04|698.04|701.98|697.98|25
1622676460000|2021-06-02 23:27:40|702.07|698.07|702.16|698.16|702.17|698.17|702.05|698.05|27
1622676470000|2021-06-02 23:27:50|702.17|698.17|702.17|698.17|702.38|698.38|702.1|698.1|33
1622676480000|2021-06-02 23:28:00|702.06|698.06|702.02|698.02|702.12|698.12|701.97|697.97|25
1622676490000|2021-06-02 23:28:10|702.01|698.01|702.01|698.01|702.03|698.03|701.9|697.9|22
1622676500000|2021-06-02 23:28:20|701.99|697.99|701.85|697.85|702.04|698.04|701.74|697.74|27
1622676510000|2021-06-02 23:28:30|701.79|697.79|701.88|697.88|701.93|697.93|701.72|697.72|28
1622676520000|2021-06-02 23:28:40|701.86|697.86|701.83|697.83|701.88|697.88|701.81|697.81|25
1622676530000|2021-06-02 23:28:50|701.85|697.85|701.84|697.84|701.87|697.87|701.81|697.81|22
1622676540000|2021-06-02 23:29:00|701.86|697.86|701.83|697.83|701.88|697.88|701.78|697.78|20
1622676550000|2021-06-02 23:29:10|701.86|697.86|701.8|697.8|701.92|697.92|701.79|697.79|26
1622676560000|2021-06-02 23:29:20|701.82|697.82|701.85|697.85|701.89|697.89|701.82|697.82|12
1622676570000|2021-06-02 23:29:30|701.86|697.86|702.07|698.07|702.07|698.07|701.86|697.86|28
1622676580000|2021-06-02 23:29:40|702.02|698.02|701.93|697.93|702.07|698.07|701.91|697.91|22
1622676590000|2021-06-02 23:29:50|701.92|697.92|701.93|697.93|702.01|698.01|701.9|697.9|24
1622676600000|2021-06-02 23:30:00|701.92|697.92|701.63|697.63|701.93|697.93|701.63|697.63|26
1622676610000|2021-06-02 23:30:10|701.62|697.62|701.66|697.66|701.68|697.68|701.56|697.56|32
1622676620000|2021-06-02 23:30:20|701.65|697.65|701.72|697.72|701.81|697.81|701.64|697.64|26
1622676630000|2021-06-02 23:30:30|701.73|697.73|701.81|697.81|701.82|697.82|701.68|697.68|26
1622676640000|2021-06-02 23:30:40|701.82|697.82|702.25|698.25|702.32|698.32|701.82|697.82|29
1622676650000|2021-06-02 23:30:50|702.24|698.24|702.42|698.42|702.42|698.42|702.22|698.22|25
1622676660000|2021-06-02 23:31:00|702.41|698.41|702.35|698.35|702.44|698.44|702.2|698.2|33
1622676670000|2021-06-02 23:31:10|702.33|698.33|702.37|698.37|702.56|698.56|702.3|698.3|22
1622676680000|2021-06-02 23:31:20|702.4|698.4|702.54|698.54|702.54|698.54|702.37|698.37|30
1622676690000|2021-06-02 23:31:30|702.55|698.55|702.38|698.38|702.58|698.58|702.38|698.38|29
1622676700000|2021-06-02 23:31:40|702.36|698.36|702.56|698.56|702.58|698.58|702.34|698.34|31
1622676710000|2021-06-02 23:31:50|702.58|698.58|702.58|698.58|702.61|698.61|702.55|698.55|12
1622676720000|2021-06-02 23:32:00|702.59|698.59|702.28|698.28|702.62|698.62|702.27|698.27|27
1622676730000|2021-06-02 23:32:10|702.31|698.31|702.44|698.44|702.44|698.44|702.11|698.11|31
1622676740000|2021-06-02 23:32:20|702.42|698.42|702.38|698.38|702.44|698.44|702.33|698.33|26
1622676750000|2021-06-02 23:32:30|702.42|698.42|702.43|698.43|702.51|698.51|702.39|698.39|21
1622676760000|2021-06-02 23:32:40|702.42|698.42|702.62|698.62|702.64|698.64|702.42|698.42|24
1622676770000|2021-06-02 23:32:50|702.64|698.64|702.6|698.6|702.64|698.64|702.57|698.57|20
1622676780000|2021-06-02 23:33:00|702.59|698.59|702.81|698.81|702.81|698.81|702.59|698.59|20
1622676790000|2021-06-02 23:33:10|702.8|698.8|702.51|698.51|702.8|698.8|702.48|698.48|20
1622676800000|2021-06-02 23:33:20|702.5|698.5|702.25|698.25|702.56|698.56|702.25|698.25|18
1622676810000|2021-06-02 23:33:30|702.24|698.24|701.81|697.81|702.27|698.27|701.81|697.81|23
1622676820000|2021-06-02 23:33:40|701.79|697.79|702|698|702|698|701.79|697.79|20
1622676830000|2021-06-02 23:33:50|701.99|697.99|701.95|697.95|701.99|697.99|701.91|697.91|18
1622676840000|2021-06-02 23:34:00|701.91|697.91|701.8|697.8|701.99|697.99|701.78|697.78|23
1622676850000|2021-06-02 23:34:10|701.78|697.78|701.74|697.74|701.82|697.82|701.74|697.74|23
1622676860000|2021-06-02 23:34:20|701.75|697.75|701.67|697.67|701.78|697.78|701.67|697.67|15
1622676870000|2021-06-02 23:34:30|701.68|697.68|701.67|697.67|701.68|697.68|701.4|697.4|20
1622676880000|2021-06-02 23:34:40|701.66|697.66|701.59|697.59|701.66|697.66|701.5|697.5|13
1622676890000|2021-06-02 23:34:50|701.39|697.39|701.63|697.63|701.64|697.64|701.38|697.38|15
1622676900000|2021-06-02 23:35:00|701.62|697.62|701.58|697.58|701.72|697.72|701.51|697.51|12
1622676910000|2021-06-02 23:35:10|701.47|697.47|701.24|697.24|701.47|697.47|701.16|697.16|8
1622676920000|2021-06-02 23:35:20|701.25|697.25|701.25|697.25|701.25|697.25|701.25|697.25|1
1622676930000|2021-06-02 23:35:30|701.24|697.24|700.75|696.75|701.24|697.24|700.75|696.75|13
1622676940000|2021-06-02 23:35:40|700.65|696.65|700.67|696.67|700.67|696.67|700.28|696.28|15
1622676950000|2021-06-02 23:35:50|700.69|696.69|701.04|697.04|701.09|697.09|700.69|696.69|22
1622676960000|2021-06-02 23:36:00|701.05|697.05|701.19|697.19|701.25|697.25|701.05|697.05|16
1622676970000|2021-06-02 23:36:10|701.21|697.21|700.88|696.88|701.23|697.23|700.87|696.87|10
1622676980000|2021-06-02 23:36:20|700.94|696.94|700.81|696.81|700.94|696.94|700.81|696.81|7
1622676990000|2021-06-02 23:36:30|700.88|696.88|700.78|696.78|700.96|696.96|700.78|696.78|14
1622677000000|2021-06-02 23:36:40|700.72|696.72|700.57|696.57|700.74|696.74|700.5|696.5|8
1622677020000|2021-06-02 23:37:00|700.52|696.52|700.66|696.66|700.66|696.66|700.52|696.52|5
1622677030000|2021-06-02 23:37:10|700.7|696.7|700.84|696.84|700.87|696.87|700.7|696.7|8
1622677040000|2021-06-02 23:37:20|700.81|696.81|700.67|696.67|700.86|696.86|700.67|696.67|15
1622677050000|2021-06-02 23:37:30|700.72|696.72|700.73|696.73|700.73|696.73|700.7|696.7|5
1622677060000|2021-06-02 23:37:40|700.76|696.76|700.78|696.78|700.8|696.8|700.75|696.75|8
1622677070000|2021-06-02 23:37:50|700.76|696.76|700.78|696.78|700.79|696.79|700.76|696.76|6
1622677080000|2021-06-02 23:38:00|700.83|696.83|700.83|696.83|700.85|696.85|700.82|696.82|6
1622677090000|2021-06-02 23:38:10|700.82|696.82|700.86|696.86|700.89|696.89|700.79|696.79|13
1622677100000|2021-06-02 23:38:20|700.85|696.85|700.86|696.86|700.89|696.89|700.85|696.85|12
1622677110000|2021-06-02 23:38:30|700.88|696.88|700.89|696.89|700.89|696.89|700.86|696.86|6
1622677120000|2021-06-02 23:38:40|700.9|696.9|700.85|696.85|700.9|696.9|700.85|696.85|10
1622677130000|2021-06-02 23:38:50|700.86|696.86|701.11|697.11|701.11|697.11|700.84|696.84|12
1622677140000|2021-06-02 23:39:00|701.15|697.15|701.42|697.42|701.44|697.44|701.15|697.15|11
1622677150000|2021-06-02 23:39:10|701.43|697.43|701.56|697.56|701.65|697.65|701.43|697.43|15
1622677160000|2021-06-02 23:39:20|701.57|697.57|701.73|697.73|701.73|697.73|701.56|697.56|10
1622677170000|2021-06-02 23:39:30|701.72|697.72|701.93|697.93|701.93|697.93|701.66|697.66|16
1622677180000|2021-06-02 23:39:40|701.92|697.92|701.77|697.77|701.93|697.93|701.77|697.77|10
1622677190000|2021-06-02 23:39:50|701.76|697.76|701.57|697.57|701.76|697.76|701.49|697.49|18
1622677200000|2021-06-02 23:40:00|701.6|697.6|701.7|697.7|701.76|697.76|701.6|697.6|16
1622677210000|2021-06-02 23:40:10|701.68|697.68|701.32|697.32|701.68|697.68|701.3|697.3|21
1622677220000|2021-06-02 23:40:20|701.33|697.33|701.55|697.55|701.56|697.56|701.23|697.23|31
1622677230000|2021-06-02 23:40:30|701.53|697.53|701.49|697.49|701.53|697.53|701.42|697.42|26
1622677240000|2021-06-02 23:40:40|701.5|697.5|701.58|697.58|701.58|697.58|701.46|697.46|18
1622677250000|2021-06-02 23:40:50|701.55|697.55|701.38|697.38|701.58|697.58|701.37|697.37|23
1622677260000|2021-06-02 23:41:00|701.39|697.39|701.39|697.39|701.42|697.42|701.32|697.32|29
1622677270000|2021-06-02 23:41:10|701.38|697.38|701.49|697.49|701.49|697.49|701.31|697.31|20
1622677280000|2021-06-02 23:41:20|701.48|697.48|701.45|697.45|701.48|697.48|701.39|697.39|23
1622677290000|2021-06-02 23:41:30|701.42|697.42|701.45|697.45|701.47|697.47|701.42|697.42|18
1622677300000|2021-06-02 23:41:40|701.46|697.46|701.43|697.43|701.46|697.46|701.42|697.42|20
1622677310000|2021-06-02 23:41:50|701.44|697.44|701.4|697.4|701.44|697.44|701.38|697.38|22
1622677320000|2021-06-02 23:42:00|701.42|697.42|701.36|697.36|701.45|697.45|701.35|697.35|7
1622677330000|2021-06-02 23:42:10|701.44|697.44|701.64|697.64|701.87|697.87|701.44|697.44|28
1622677340000|2021-06-02 23:42:20|701.65|697.65|701.46|697.46|701.65|697.65|701.44|697.44|23
1622677350000|2021-06-02 23:42:30|701.44|697.44|701.63|697.63|701.63|697.63|701.44|697.44|23
1622677360000|2021-06-02 23:42:40|701.62|697.62|701.64|697.64|701.7|697.7|701.62|697.62|21
1622677370000|2021-06-02 23:42:50|701.63|697.63|701.66|697.66|701.72|697.72|701.59|697.59|23
1622677380000|2021-06-02 23:43:00|701.71|697.71|701.61|697.61|701.73|697.73|701.56|697.56|21
1622677390000|2021-06-02 23:43:10|701.63|697.63|701.74|697.74|701.74|697.74|701.6|697.6|19
1622677400000|2021-06-02 23:43:20|701.72|697.72|701.71|697.71|701.8|697.8|701.67|697.67|22
1622677410000|2021-06-02 23:43:30|701.7|697.7|701.63|697.63|701.72|697.72|701.55|697.55|21
1622677420000|2021-06-02 23:43:40|701.62|697.62|701.71|697.71|701.73|697.73|701.62|697.62|25
1622677430000|2021-06-02 23:43:50|701.67|697.67|701.58|697.58|701.72|697.72|701.58|697.58|23
1622677440000|2021-06-02 23:44:00|701.59|697.59|701.72|697.72|701.72|697.72|701.58|697.58|17
1622677450000|2021-06-02 23:44:10|701.75|697.75|701.75|697.75|701.75|697.75|701.69|697.69|20
1622677460000|2021-06-02 23:44:20|701.76|697.76|701.73|697.73|701.77|697.77|701.71|697.71|15
1622677470000|2021-06-02 23:44:30|701.74|697.74|701.7|697.7|701.76|697.76|701.67|697.67|24
1622677480000|2021-06-02 23:44:40|701.73|697.73|701.68|697.68|701.74|697.74|701.67|697.67|20
1622677490000|2021-06-02 23:44:50|701.7|697.7|701.72|697.72|701.74|697.74|701.68|697.68|20
1622677500000|2021-06-02 23:45:00|701.73|697.73|701.54|697.54|701.73|697.73|701.47|697.47|19
1622677510000|2021-06-02 23:45:10|701.53|697.53|701.4|697.4|701.54|697.54|701.37|697.37|22
1622677520000|2021-06-02 23:45:20|701.41|697.41|701.6|697.6|701.62|697.62|701.4|697.4|23
1622677530000|2021-06-02 23:45:30|701.61|697.61|701.53|697.53|701.61|697.61|701.42|697.42|24
1622677540000|2021-06-02 23:45:40|701.54|697.54|701.48|697.48|701.6|697.6|701.48|697.48|23
1622677550000|2021-06-02 23:45:50|701.31|697.31|700.87|696.87|701.38|697.38|700.83|696.83|30
1622677560000|2021-06-02 23:46:00|700.89|696.89|700.92|696.92|700.96|696.96|700.89|696.89|16
1622677570000|2021-06-02 23:46:10|700.88|696.88|700.64|696.64|700.88|696.88|700.63|696.63|15
1622677580000|2021-06-02 23:46:20|700.62|696.62|700.63|696.63|700.65|696.65|700.62|696.62|13
1622677590000|2021-06-02 23:46:30|700.59|696.59|700.59|696.59|700.62|696.62|700.37|696.37|26
1622677600000|2021-06-02 23:46:40|700.6|696.6|700.55|696.55|700.6|696.6|700.55|696.55|22
1622677610000|2021-06-02 23:46:50|700.52|696.52|700.34|696.34|700.52|696.52|700.34|696.34|5
1622677620000|2021-06-02 23:47:00|700.36|696.36|700.52|696.52|700.68|696.68|700.36|696.36|30
1622677630000|2021-06-02 23:47:10|700.57|696.57|700.58|696.58|700.72|696.72|700.53|696.53|29
1622677640000|2021-06-02 23:47:20|700.57|696.57|700.53|696.53|700.76|696.76|700.53|696.53|24
1622677650000|2021-06-02 23:47:30|700.52|696.52|700.55|696.55|700.62|696.62|700.52|696.52|29
1622677660000|2021-06-02 23:47:40|700.59|696.59|700.9|696.9|700.93|696.93|700.54|696.54|30
1622677670000|2021-06-02 23:47:50|700.91|696.91|700.82|696.82|700.95|696.95|700.82|696.82|26
1622677680000|2021-06-02 23:48:00|700.83|696.83|700.96|696.96|701.05|697.05|700.83|696.83|19
1622677690000|2021-06-02 23:48:10|700.97|696.97|700.94|696.94|701.01|697.01|700.94|696.94|21
1622677700000|2021-06-02 23:48:20|700.99|696.99|700.97|696.97|701.12|697.12|700.94|696.94|16
1622677710000|2021-06-02 23:48:30|701.12|697.12|700.71|696.71|701.12|697.12|700.71|696.71|22
1622677720000|2021-06-02 23:48:40|700.72|696.72|700.74|696.74|700.82|696.82|700.68|696.68|25
1622677730000|2021-06-02 23:48:50|700.71|696.71|700.58|696.58|700.81|696.81|700.58|696.58|18
1622677740000|2021-06-02 23:49:00|700.62|696.62|701.01|697.01|701.03|697.03|700.62|696.62|28
1622677750000|2021-06-02 23:49:10|701.03|697.03|701.18|697.18|701.2|697.2|701.01|697.01|22
1622677760000|2021-06-02 23:49:20|701.22|697.22|701.17|697.17|701.34|697.34|701.16|697.16|35
1622677770000|2021-06-02 23:49:30|701.26|697.26|701.06|697.06|701.31|697.31|701.06|697.06|27
1622677780000|2021-06-02 23:49:40|701.09|697.09|701.63|697.63|701.63|697.63|701.05|697.05|27
1622677790000|2021-06-02 23:49:50|701.61|697.61|701.85|697.85|701.85|697.85|701.56|697.56|26
1622677800000|2021-06-02 23:50:00|701.84|697.84|701.5|697.5|701.85|697.85|701.4|697.4|31
1622677810000|2021-06-02 23:50:10|701.46|697.46|701.55|697.55|701.67|697.67|701.46|697.46|30
1622677820000|2021-06-02 23:50:20|701.57|697.57|701.37|697.37|701.57|697.57|701.36|697.36|27
1622677830000|2021-06-02 23:50:30|701.36|697.36|701.22|697.22|701.36|697.36|701.16|697.16|11
1622677840000|2021-06-02 23:50:40|701.23|697.23|701.53|697.53|701.53|697.53|701.21|697.21|17
1622677850000|2021-06-02 23:50:50|701.58|697.58|701.68|697.68|701.69|697.69|701.54|697.54|27
1622677860000|2021-06-02 23:51:00|701.67|697.67|701.44|697.44|701.68|697.68|701.44|697.44|33
1622677870000|2021-06-02 23:51:10|701.42|697.42|701.48|697.48|701.5|697.5|701.25|697.25|27
1622677880000|2021-06-02 23:51:20|701.47|697.47|701.39|697.39|701.47|697.47|701.31|697.31|30
1622677890000|2021-06-02 23:51:30|701.41|697.41|701.5|697.5|701.5|697.5|701.29|697.29|28
1622677900000|2021-06-02 23:51:40|701.46|697.46|701.47|697.47|701.55|697.55|701.43|697.43|30
1622677910000|2021-06-02 23:51:50|701.48|697.48|701.42|697.42|701.5|697.5|701.42|697.42|22
1622677920000|2021-06-02 23:52:00|701.41|697.41|701.39|697.39|701.45|697.45|701.38|697.38|22
1622677930000|2021-06-02 23:52:10|701.41|697.41|701.39|697.39|701.41|697.41|701.36|697.36|17
1622677940000|2021-06-02 23:52:20|701.38|697.38|701.51|697.51|701.51|697.51|701.36|697.36|21
1622677950000|2021-06-02 23:52:30|701.52|697.52|701.43|697.43|701.53|697.53|701.41|697.41|18
1622677960000|2021-06-02 23:52:40|701.42|697.42|700.78|696.78|701.42|697.42|700.66|696.66|33
1622677970000|2021-06-02 23:52:50|700.79|696.79|700.68|696.68|700.98|696.98|700.67|696.67|21
1622677980000|2021-06-02 23:53:00|700.64|696.64|700.67|696.67|700.69|696.69|700.63|696.63|12
1622677990000|2021-06-02 23:53:10|700.68|696.68|700.64|696.64|700.72|696.72|700.48|696.48|28
1622678000000|2021-06-02 23:53:20|700.69|696.69|700.42|696.42|700.69|696.69|700.42|696.42|22
1622678010000|2021-06-02 23:53:30|700.43|696.43|700.36|696.36|700.5|696.5|700.32|696.32|18
1622678020000|2021-06-02 23:53:40|700.35|696.35|700.73|696.73|700.76|696.76|700.28|696.28|32
1622678030000|2021-06-02 23:53:50|700.72|696.72|700.64|696.64|700.74|696.74|700.62|696.62|16
1622678040000|2021-06-02 23:54:00|700.65|696.65|700.91|696.91|700.91|696.91|700.54|696.54|22
1622678050000|2021-06-02 23:54:10|700.92|696.92|701.28|697.28|701.51|697.51|700.92|696.92|31
1622678060000|2021-06-02 23:54:20|701.25|697.25|701.24|697.24|701.35|697.35|701.14|697.14|26
1622678070000|2021-06-02 23:54:30|701.23|697.23|701.33|697.33|701.4|697.4|701.17|697.17|27
1622678080000|2021-06-02 23:54:40|701.3|697.3|701.19|697.19|701.3|697.3|701.13|697.13|29
1622678090000|2021-06-02 23:54:50|701.24|697.24|701.38|697.38|701.38|697.38|701.17|697.17|29
1622678100000|2021-06-02 23:55:00|701.37|697.37|701.24|697.24|701.39|697.39|701.16|697.16|25
1622678110000|2021-06-02 23:55:10|701.29|697.29|701.15|697.15|701.31|697.31|701.13|697.13|25
1622678120000|2021-06-02 23:55:20|701.14|697.14|700.82|696.82|701.15|697.15|700.8|696.8|17
1622678130000|2021-06-02 23:55:30|700.8|696.8|700.88|696.88|701|697|700.8|696.8|25
1622678140000|2021-06-02 23:55:40|700.87|696.87|700.8|696.8|700.89|696.89|700.79|696.79|26
1622678150000|2021-06-02 23:55:50|700.79|696.79|700.16|696.16|700.79|696.79|700.16|696.16|27
1622678160000|2021-06-02 23:56:00|700.17|696.17|700.14|696.14|700.21|696.21|700.05|696.05|18
1622678170000|2021-06-02 23:56:10|700.08|696.08|699.91|695.91|700.11|696.11|699.91|695.91|9
1622678180000|2021-06-02 23:56:20|699.82|695.82|699.85|695.85|699.94|695.94|699.81|695.81|21
1622678190000|2021-06-02 23:56:30|699.86|695.86|699.77|695.77|699.86|695.86|699.73|695.73|14
1622678200000|2021-06-02 23:56:40|699.75|695.75|699.83|695.83|699.87|695.87|699.75|695.75|18
1622678210000|2021-06-02 23:56:50|699.84|695.84|699.77|695.77|699.84|695.84|699.77|695.77|15
1622678220000|2021-06-02 23:57:00|699.78|695.78|699.76|695.76|699.81|695.81|699.76|695.76|17
1622678230000|2021-06-02 23:57:10|699.77|695.77|699.81|695.81|699.89|695.89|699.77|695.77|25
1622678240000|2021-06-02 23:57:20|699.8|695.8|699.83|695.83|699.85|695.85|699.78|695.78|17
1622678250000|2021-06-02 23:57:30|699.97|695.97|700.1|696.1|700.12|696.12|699.97|695.97|23
1622678260000|2021-06-02 23:57:40|700.09|696.09|700.18|696.18|700.22|696.22|700.09|696.09|20
1622678270000|2021-06-02 23:57:50|700.17|696.17|700.09|696.09|700.17|696.17|699.94|695.94|29
1622678280000|2021-06-02 23:58:00|700.08|696.08|699.71|695.71|700.1|696.1|699.65|695.65|22
1622678290000|2021-06-02 23:58:10|699.72|695.72|699.76|695.76|699.85|695.85|699.7|695.7|20
1622678300000|2021-06-02 23:58:20|699.74|695.74|699.96|695.96|699.96|695.96|699.73|695.73|31
1622678310000|2021-06-02 23:58:30|699.95|695.95|699.78|695.78|699.97|695.97|699.76|695.76|26
1622678320000|2021-06-02 23:58:40|699.77|695.77|699.66|695.66|699.78|695.78|699.64|695.64|24
1622678330000|2021-06-02 23:58:50|699.65|695.65|699.56|695.56|699.65|695.65|699.54|695.54|12
1622678340000|2021-06-02 23:59:00|699.55|695.55|699.24|695.24|699.55|695.55|699.24|695.24|15
1622678350000|2021-06-02 23:59:10|699.26|695.26|699.36|695.36|699.41|695.41|699.08|695.08|25
1622678360000|2021-06-02 23:59:20|699.33|695.33|699.47|695.47|699.48|695.48|699.22|695.22|19
1622678370000|2021-06-02 23:59:30|699.42|695.42|699.58|695.58|699.58|695.58|699.4|695.4|20
1622678380000|2021-06-02 23:59:40|699.48|695.48|699.57|695.57|699.58|695.58|699.4|695.4|22
1622678390000|2021-06-02 23:59:50|699.58|695.58|699.66|695.66|699.67|695.67|699.57|695.57|29
1622678400000|2021-06-03 00:00:00|699.68|695.68|699.56|695.56|699.75|695.75|699.56|695.56|30
1622678410000|2021-06-03 00:00:10|699.55|695.55|698.67|694.67|699.62|695.62|698.67|694.67|19
1622678420000|2021-06-03 00:00:20|698.43|694.43|697.72|693.72|698.43|694.43|697.67|693.67|15
1622678430000|2021-06-03 00:00:30|697.71|693.71|697.8|693.8|697.89|693.89|697.63|693.63|30
1622678440000|2021-06-03 00:00:40|697.79|693.79|697.8|693.8|697.88|693.88|697.79|693.79|22
1622678450000|2021-06-03 00:00:50|697.74|693.74|697.52|693.52|697.75|693.75|697.5|693.5|28
1622678460000|2021-06-03 00:01:00|697.54|693.54|697.27|693.27|697.58|693.58|697.27|693.27|21
1622678470000|2021-06-03 00:01:10|697.28|693.28|696.88|692.88|697.29|693.29|696.88|692.88|18
1622678480000|2021-06-03 00:01:20|696.89|692.89|696.18|692.18|697.02|693.02|696.16|692.16|23
1622678490000|2021-06-03 00:01:30|696.19|692.19|696.49|692.49|696.49|692.49|696.06|692.06|19
1622678500000|2021-06-03 00:01:40|696.7|692.7|696.98|692.98|696.98|692.98|696.61|692.61|31
1622678510000|2021-06-03 00:01:50|696.92|692.92|697.34|693.34|697.34|693.34|696.92|692.92|32
1622678520000|2021-06-03 00:02:00|697.33|693.33|697.82|693.82|697.86|693.86|697.3|693.3|27
1622678530000|2021-06-03 00:02:10|697.69|693.69|697.99|693.99|698|694|697.68|693.68|24
1622678540000|2021-06-03 00:02:20|697.98|693.98|698.44|694.44|698.46|694.46|697.86|693.86|22
1622678550000|2021-06-03 00:02:30|698.41|694.41|699.36|695.36|699.36|695.36|698.41|694.41|27
1622678560000|2021-06-03 00:02:40|699.35|695.35|699.99|695.99|700.07|696.07|699.35|695.35|24
1622678570000|2021-06-03 00:02:50|700.05|696.05|700.09|696.09|700.1|696.1|699.95|695.95|26
1622678580000|2021-06-03 00:03:00|700.08|696.08|699.21|695.21|700.08|696.08|699.21|695.21|35
1622678590000|2021-06-03 00:03:10|699.23|695.23|699.28|695.28|699.35|695.35|699.14|695.14|30
1622678600000|2021-06-03 00:03:20|699.26|695.26|699.9|695.9|699.91|695.91|699.26|695.26|23
1622678610000|2021-06-03 00:03:30|699.91|695.91|700.88|696.88|700.89|696.89|699.91|695.91|34
1622678620000|2021-06-03 00:03:40|700.87|696.87|701.01|697.01|701.01|697.01|700.79|696.79|32
1622678630000|2021-06-03 00:03:50|701.06|697.06|701.66|697.66|701.67|697.67|700.93|696.93|20
1622678640000|2021-06-03 00:04:00|701.61|697.61|700.87|696.87|701.64|697.64|700.86|696.86|32
1622678650000|2021-06-03 00:04:10|700.86|696.86|701.08|697.08|701.18|697.18|700.62|696.62|30
1622678660000|2021-06-03 00:04:20|701.01|697.01|701.22|697.22|701.24|697.24|700.96|696.96|28
1622678670000|2021-06-03 00:04:30|701.19|697.19|702.45|698.45|702.53|698.53|701.19|697.19|31
1622678680000|2021-06-03 00:04:40|702.4|698.4|703.4|699.4|703.44|699.44|702.36|698.36|23
1622678690000|2021-06-03 00:04:50|703.39|699.39|703.99|699.99|704.1|700.1|703.39|699.39|28
1622678700000|2021-06-03 00:05:00|703.89|699.89|704.36|700.36|704.36|700.36|703.6|699.6|34
1622678710000|2021-06-03 00:05:10|704.08|700.08|704.14|700.14|704.43|700.43|703.92|699.92|33
1622678720000|2021-06-03 00:05:20|704.11|700.11|703.94|699.94|704.14|700.14|703.72|699.72|30
1622678730000|2021-06-03 00:05:30|703.89|699.89|703.6|699.6|703.9|699.9|703.37|699.37|29
1622678740000|2021-06-03 00:05:40|703.61|699.61|704.03|700.03|704.15|700.15|703.61|699.61|26
1622678750000|2021-06-03 00:05:50|704.1|700.1|704.09|700.09|704.2|700.2|704.04|700.04|30
1622678760000|2021-06-03 00:06:00|704.21|700.21|703.86|699.86|704.21|700.21|703.85|699.85|35
1622678770000|2021-06-03 00:06:10|703.85|699.85|704.04|700.04|704.07|700.07|703.77|699.77|29
1622678780000|2021-06-03 00:06:20|704.06|700.06|704|700|704.14|700.14|703.97|699.97|32
1622678790000|2021-06-03 00:06:30|704.01|700.01|704.01|700.01|704.14|700.14|703.95|699.95|28
1622678800000|2021-06-03 00:06:40|704|700|704.08|700.08|704.2|700.2|703.81|699.81|31
1622678810000|2021-06-03 00:06:50|704.23|700.23|704.04|700.04|704.36|700.36|703.92|699.92|29
1622678820000|2021-06-03 00:07:00|704.07|700.07|703.99|699.99|704.1|700.1|703.94|699.94|28
1622678830000|2021-06-03 00:07:10|703.98|699.98|704|700|704.02|700.02|703.94|699.94|31
1622678840000|2021-06-03 00:07:20|703.96|699.96|703.89|699.89|703.96|699.96|703.83|699.83|14
1622678850000|2021-06-03 00:07:30|703.88|699.88|703.24|699.24|703.88|699.88|703.24|699.24|21
1622678860000|2021-06-03 00:07:40|703.23|699.23|703.27|699.27|703.56|699.56|703.23|699.23|30
1622678870000|2021-06-03 00:07:50|703.28|699.28|703.05|699.05|703.28|699.28|703.02|699.02|15
1622678880000|2021-06-03 00:08:00|703.04|699.04|702.9|698.9|703.42|699.42|702.9|698.9|26
1622678890000|2021-06-03 00:08:10|702.89|698.89|701.98|697.98|702.89|698.89|701.97|697.97|20
1622678900000|2021-06-03 00:08:20|701.96|697.96|701.64|697.64|701.96|697.96|701.27|697.27|13
1622678910000|2021-06-03 00:08:30|701.17|697.17|701.2|697.2|701.31|697.31|701.17|697.17|10
1622678920000|2021-06-03 00:08:40|701.19|697.19|701.22|697.22|701.93|697.93|701.16|697.16|11
1622678930000|2021-06-03 00:08:50|701.2|697.2|700.17|696.17|701.2|697.2|700.16|696.16|19
1622678940000|2021-06-03 00:09:00|700.16|696.16|700.03|696.03|700.55|696.55|700.03|696.03|25
1622678950000|2021-06-03 00:09:10|700.05|696.05|699.56|695.56|700.05|696.05|699.56|695.56|23
1622678960000|2021-06-03 00:09:20|699.55|695.55|698.96|694.96|699.55|695.55|698.96|694.96|28
1622678970000|2021-06-03 00:09:30|698.99|694.99|698.6|694.6|698.99|694.99|698.56|694.56|29
1622678980000|2021-06-03 00:09:40|698.79|694.79|697.75|693.75|698.8|694.8|697.75|693.75|25
1622678990000|2021-06-03 00:09:50|697.7|693.7|697.34|693.34|697.76|693.76|697.17|693.17|15
1622679000000|2021-06-03 00:10:00|696.96|692.96|697.48|693.48|697.55|693.55|696.96|692.96|34
1622679010000|2021-06-03 00:10:10|697.55|693.55|697.65|693.65|697.71|693.71|697.42|693.42|29
1622679020000|2021-06-03 00:10:20|697.69|693.69|697.56|693.56|697.91|693.91|697.54|693.54|30
1622679030000|2021-06-03 00:10:30|697.57|693.57|697.33|693.33|697.59|693.59|697.33|693.33|19
1622679040000|2021-06-03 00:10:40|697.27|693.27|697.12|693.12|697.33|693.33|697.03|693.03|23
1622679050000|2021-06-03 00:10:50|697.04|693.04|697.12|693.12|697.26|693.26|697.04|693.04|25
1622679060000|2021-06-03 00:11:00|697|693|696.76|692.76|697.2|693.2|695.97|691.97|32
1622679070000|2021-06-03 00:11:10|695.83|691.83|694.67|690.67|696.43|692.43|694.63|690.63|24
1622679080000|2021-06-03 00:11:20|694.73|690.73|694.12|690.12|694.83|690.83|694.07|690.07|26
1622679090000|2021-06-03 00:11:30|694.16|690.16|694.27|690.27|694.49|690.49|694.13|690.13|28
1622679100000|2021-06-03 00:11:40|694.48|690.48|694.55|690.55|694.55|690.55|694.28|690.28|26
1622679110000|2021-06-03 00:11:50|694.57|690.57|694.76|690.76|694.92|690.92|694.57|690.57|26
1622679120000|2021-06-03 00:12:00|694.72|690.72|695.68|691.68|695.77|691.77|694.6|690.6|33
1622679130000|2021-06-03 00:12:10|695.65|691.65|695.12|691.12|695.68|691.68|695.01|691.01|36
1622679140000|2021-06-03 00:12:20|695.09|691.09|695.23|691.23|695.36|691.36|695.06|691.06|26
1622679150000|2021-06-03 00:12:30|695.19|691.19|695.51|691.51|695.54|691.54|695.19|691.19|31
1622679160000|2021-06-03 00:12:40|695.56|691.56|695.08|691.08|695.69|691.69|695.08|691.08|28
1622679170000|2021-06-03 00:12:50|695.11|691.11|695.42|691.42|695.44|691.44|695.06|691.06|26
1622679180000|2021-06-03 00:13:00|695.41|691.41|696.09|692.09|696.09|692.09|695.4|691.4|30
1622679190000|2021-06-03 00:13:10|696.1|692.1|696.31|692.31|696.69|692.69|696.09|692.09|30
1622679200000|2021-06-03 00:13:20|696.29|692.29|695.73|691.73|696.29|692.29|695.68|691.68|34
1622679210000|2021-06-03 00:13:30|695.72|691.72|695.49|691.49|695.73|691.73|695.49|691.49|6
1622679220000|2021-06-03 00:13:40|695.48|691.48|695.45|691.45|695.48|691.48|695.42|691.42|8
1622679230000|2021-06-03 00:13:50|695.44|691.44|695.17|691.17|695.44|691.44|695.14|691.14|23
1622679240000|2021-06-03 00:14:00|695.15|691.15|695.25|691.25|695.34|691.34|695.13|691.13|27
1622679250000|2021-06-03 00:14:10|695.24|691.24|695.3|691.3|695.4|691.4|695.18|691.18|23
1622679260000|2021-06-03 00:14:20|695.28|691.28|694.83|690.83|695.33|691.33|694.79|690.79|30
1622679270000|2021-06-03 00:14:30|694.85|690.85|694.51|690.51|694.85|690.85|694.43|690.43|21
1622679280000|2021-06-03 00:14:40|694.26|690.26|694.19|690.19|694.37|690.37|694.18|690.18|16
1622679290000|2021-06-03 00:14:50|694.2|690.2|694.16|690.16|694.43|690.43|694.16|690.16|34
1622679300000|2021-06-03 00:15:00|694.12|690.12|693.4|689.4|694.18|690.18|693.4|689.4|31
1622679310000|2021-06-03 00:15:10|693.35|689.35|692.91|688.91|693.35|689.35|692.19|688.19|35
1622679320000|2021-06-03 00:15:20|692.68|688.68|692.67|688.67|692.88|688.88|692.66|688.66|32
1622679330000|2021-06-03 00:15:30|692.66|688.66|692.26|688.26|692.66|688.66|692.17|688.17|19
1622679340000|2021-06-03 00:15:40|692.34|688.34|693.16|689.16|693.16|689.16|692.26|688.26|28
1622679350000|2021-06-03 00:15:50|693.1|689.1|693.3|689.3|693.35|689.35|693.1|689.1|26
1622679360000|2021-06-03 00:16:00|693.29|689.29|693.49|689.49|693.71|689.71|693.26|689.26|24
1622679370000|2021-06-03 00:16:10|693.66|689.66|693.6|689.6|693.67|689.67|693.49|689.49|19
1622679380000|2021-06-03 00:16:20|693.64|689.64|693.45|689.45|693.9|689.9|693.45|689.45|29
1622679390000|2021-06-03 00:16:30|693.48|689.48|693.14|689.14|693.54|689.54|693.11|689.11|27
1622679400000|2021-06-03 00:16:40|693.11|689.11|691.97|687.97|693.11|689.11|691.97|687.97|30
1622679410000|2021-06-03 00:16:50|692.01|688.01|691.41|687.41|692.01|688.01|691.4|687.4|30
1622679420000|2021-06-03 00:17:00|691.46|687.46|691.1|687.1|691.46|687.46|691.05|687.05|20
1622679430000|2021-06-03 00:17:10|691.12|687.12|691.85|687.85|691.86|687.86|691.12|687.12|33
1622679440000|2021-06-03 00:17:20|691.83|687.83|691.98|687.98|692.12|688.12|691.79|687.79|28
1622679450000|2021-06-03 00:17:30|691.94|687.94|691.66|687.66|691.94|687.94|691.52|687.52|30
1622679460000|2021-06-03 00:17:40|691.68|687.68|691.73|687.73|692|688|691.62|687.62|27
1622679470000|2021-06-03 00:17:50|691.72|687.72|692.12|688.12|692.12|688.12|691.72|687.72|28
1622679480000|2021-06-03 00:18:00|692.1|688.1|692.01|688.01|692.1|688.1|691.8|687.8|26
1622679490000|2021-06-03 00:18:10|692.03|688.03|692.06|688.06|692.12|688.12|691.99|687.99|25
1622679500000|2021-06-03 00:18:20|692.05|688.05|691.77|687.77|692.06|688.06|691.77|687.77|19
1622679510000|2021-06-03 00:18:30|691.79|687.79|691.43|687.43|691.97|687.97|691.41|687.41|28
1622679520000|2021-06-03 00:18:40|691.44|687.44|691.36|687.36|691.44|687.44|691.25|687.25|23
1622679530000|2021-06-03 00:18:50|691.38|687.38|691.36|687.36|691.43|687.43|691.31|687.31|28
1622679540000|2021-06-03 00:19:00|691.35|687.35|691.85|687.85|691.91|687.91|691.35|687.35|28
1622679550000|2021-06-03 00:19:10|691.83|687.83|691.81|687.81|691.84|687.84|691.78|687.78|18
1622679560000|2021-06-03 00:19:20|691.82|687.82|692.27|688.27|692.36|688.36|691.81|687.81|27
1622679570000|2021-06-03 00:19:30|692.29|688.29|692.31|688.31|692.36|688.36|692.15|688.15|22
1622679580000|2021-06-03 00:19:40|692.3|688.3|692.16|688.16|692.3|688.3|692.07|688.07|20
1622679590000|2021-06-03 00:19:50|692.15|688.15|692.37|688.37|692.37|688.37|691.89|687.89|30
1622679600000|2021-06-03 00:20:00|692.43|688.43|692.5|688.5|692.5|688.5|692.31|688.31|25
1622679610000|2021-06-03 00:20:10|692.51|688.51|692.49|688.49|692.56|688.56|692.49|688.49|11
1622679620000|2021-06-03 00:20:20|692.69|688.69|693.28|689.28|693.28|689.28|692.69|688.69|25
1622679630000|2021-06-03 00:20:30|693.29|689.29|693.39|689.39|693.39|689.39|693.28|689.28|16
1622679640000|2021-06-03 00:20:40|693.62|689.62|693.59|689.59|693.63|689.63|693.53|689.53|19
1622679650000|2021-06-03 00:20:50|693.7|689.7|692.81|688.81|693.7|689.7|692.81|688.81|26
1622679660000|2021-06-03 00:21:00|692.82|688.82|692.84|688.84|692.93|688.93|692.77|688.77|27
1622679670000|2021-06-03 00:21:10|692.85|688.85|692.74|688.74|692.95|688.95|692.68|688.68|28
1622679680000|2021-06-03 00:21:20|692.76|688.76|693.17|689.17|693.17|689.17|692.72|688.72|18
1622679690000|2021-06-03 00:21:30|693.21|689.21|694.14|690.14|694.18|690.18|693.21|689.21|31
1622679700000|2021-06-03 00:21:40|694.13|690.13|693.94|689.94|694.17|690.17|693.86|689.86|22
1622679710000|2021-06-03 00:21:50|693.95|689.95|694.21|690.21|694.26|690.26|693.92|689.92|25
1622679720000|2021-06-03 00:22:00|694.2|690.2|694.18|690.18|694.23|690.23|694.09|690.09|22
1622679730000|2021-06-03 00:22:10|694.17|690.17|694.23|690.23|694.32|690.32|694.15|690.15|24
1622679740000|2021-06-03 00:22:20|694.24|690.24|694.64|690.64|694.66|690.66|694.23|690.23|32
1622679750000|2021-06-03 00:22:30|694.62|690.62|694.96|690.96|694.99|690.99|694.59|690.59|24
1622679760000|2021-06-03 00:22:40|695.07|691.07|694.76|690.76|695.1|691.1|694.73|690.73|30
1622679770000|2021-06-03 00:22:50|694.73|690.73|694.89|690.89|694.89|690.89|694.59|690.59|22
1622679780000|2021-06-03 00:23:00|694.84|690.84|695.42|691.42|695.42|691.42|694.73|690.73|30
1622679790000|2021-06-03 00:23:10|695.41|691.41|695.89|691.89|695.93|691.93|695.41|691.41|24
1622679800000|2021-06-03 00:23:20|695.93|691.93|696.07|692.07|696.07|692.07|695.79|691.79|23
1622679810000|2021-06-03 00:23:30|696.06|692.06|696.77|692.77|696.77|692.77|695.82|691.82|20
1622679820000|2021-06-03 00:23:40|696.78|692.78|697.14|693.14|697.24|693.24|696.78|692.78|28
1622679830000|2021-06-03 00:23:50|697.07|693.07|696.81|692.81|697.07|693.07|696.76|692.76|31
1622679840000|2021-06-03 00:24:00|696.82|692.82|697.11|693.11|697.17|693.17|696.79|692.79|26
1622679850000|2021-06-03 00:24:10|697.17|693.17|696.76|692.76|697.22|693.22|696.76|692.76|31
1622679860000|2021-06-03 00:24:20|696.77|692.77|696.5|692.5|696.79|692.79|696.5|692.5|27
1622679870000|2021-06-03 00:24:30|696.44|692.44|696.39|692.39|696.44|692.44|696.32|692.32|14
1622679880000|2021-06-03 00:24:40|696.4|692.4|695.81|691.81|696.4|692.4|695.81|691.81|27
1622679890000|2021-06-03 00:24:50|695.8|691.8|695.9|691.9|695.97|691.97|695.55|691.55|29
1622679900000|2021-06-03 00:25:00|695.89|691.89|694.87|690.87|695.89|691.89|694.7|690.7|33
1622679910000|2021-06-03 00:25:10|694.58|690.58|695.15|691.15|695.27|691.27|694.58|690.58|32
1622679920000|2021-06-03 00:25:20|695.11|691.11|695.46|691.46|695.61|691.61|695.02|691.02|30
1622679930000|2021-06-03 00:25:30|695.45|691.45|696.18|692.18|696.21|692.21|695.38|691.38|32
1622679940000|2021-06-03 00:25:40|696.17|692.17|696.56|692.56|696.63|692.63|696.1|692.1|26
1622679950000|2021-06-03 00:25:50|696.57|692.57|696.52|692.52|696.57|692.57|695.99|691.99|30
1622679960000|2021-06-03 00:26:00|696.51|692.51|697.29|693.29|697.3|693.3|696.51|692.51|27
1622679970000|2021-06-03 00:26:10|697.3|693.3|697.77|693.77|697.97|693.97|697.3|693.3|25
1622679980000|2021-06-03 00:26:20|697.8|693.8|698.53|694.53|698.73|694.73|697.79|693.79|20
1622679990000|2021-06-03 00:26:30|698.47|694.47|699.59|695.59|699.59|695.59|698.45|694.45|27
1622680000000|2021-06-03 00:26:40|699.7|695.7|700.29|696.29|700.29|696.29|699.7|695.7|17
1622680010000|2021-06-03 00:26:50|700.32|696.32|700.62|696.62|700.62|696.62|700.27|696.27|23
1622680020000|2021-06-03 00:27:00|700.56|696.56|700.84|696.84|701.05|697.05|700.4|696.4|34
1622680030000|2021-06-03 00:27:10|700.88|696.88|700.62|696.62|700.93|696.93|700.62|696.62|32
1622680040000|2021-06-03 00:27:20|700.63|696.63|700.68|696.68|700.74|696.74|700.25|696.25|23
1622680050000|2021-06-03 00:27:30|700.71|696.71|700.78|696.78|700.92|696.92|700.71|696.71|27
1622680060000|2021-06-03 00:27:40|700.79|696.79|700.85|696.85|700.85|696.85|700.78|696.78|28
1622680070000|2021-06-03 00:27:50|700.84|696.84|700.81|696.81|700.98|696.98|700.81|696.81|27
1622680080000|2021-06-03 00:28:00|700.8|696.8|699.86|695.86|700.8|696.8|699.83|695.83|28
1622680090000|2021-06-03 00:28:10|699.95|695.95|699.76|695.76|700.01|696.01|699.76|695.76|23
1622680100000|2021-06-03 00:28:20|699.79|695.79|699.75|695.75|699.82|695.82|699.73|695.73|21
1622680110000|2021-06-03 00:28:30|699.77|695.77|699.82|695.82|700.04|696.04|699.76|695.76|28
1622680120000|2021-06-03 00:28:40|700|696|700.62|696.62|700.65|696.65|699.85|695.85|33
1622680130000|2021-06-03 00:28:50|700.69|696.69|700.69|696.69|700.74|696.74|700.56|696.56|14
1622680140000|2021-06-03 00:29:00|700.7|696.7|700.32|696.32|700.77|696.77|700.31|696.31|21
1622680150000|2021-06-03 00:29:10|700.29|696.29|700.04|696.04|700.29|696.29|699.94|695.94|20
1622680160000|2021-06-03 00:29:20|700.06|696.06|700.37|696.37|700.44|696.44|700.06|696.06|23
1622680170000|2021-06-03 00:29:30|700.35|696.35|700.28|696.28|700.42|696.42|700.28|696.28|17
1622680180000|2021-06-03 00:29:40|700.23|696.23|700.22|696.22|700.27|696.27|700.05|696.05|22
1622680190000|2021-06-03 00:29:50|700.21|696.21|700.53|696.53|700.53|696.53|700.16|696.16|18
1622680200000|2021-06-03 00:30:00|700.54|696.54|700.19|696.19|700.71|696.71|700.17|696.17|33
1622680210000|2021-06-03 00:30:10|700.05|696.05|699.86|695.86|700.05|696.05|699.86|695.86|23
1622680220000|2021-06-03 00:30:20|699.85|695.85|699.92|695.92|700.02|696.02|699.84|695.84|31
1622680230000|2021-06-03 00:30:30|699.76|695.76|699.63|695.63|699.78|695.78|699.57|695.57|23
1622680240000|2021-06-03 00:30:40|699.62|695.62|699.22|695.22|699.66|695.66|699.22|695.22|21
1622680250000|2021-06-03 00:30:50|699.21|695.21|699.1|695.1|699.22|695.22|698.88|694.88|21
1622680260000|2021-06-03 00:31:00|699.15|695.15|699.29|695.29|699.49|695.49|699.07|695.07|23
1622680270000|2021-06-03 00:31:10|699.28|695.28|699.16|695.16|699.28|695.28|699.12|695.12|25
1622680280000|2021-06-03 00:31:20|699.15|695.15|699.09|695.09|699.24|695.24|699.05|695.05|26
1622680290000|2021-06-03 00:31:30|699.08|695.08|698.95|694.95|699.13|695.13|698.95|694.95|21
1622680300000|2021-06-03 00:31:40|698.83|694.83|699.01|695.01|699.03|695.03|698.83|694.83|18
1622680310000|2021-06-03 00:31:50|699.02|695.02|698.53|694.53|699.04|695.04|698.47|694.47|25
1622680320000|2021-06-03 00:32:00|698.34|694.34|698.36|694.36|698.37|694.37|698.31|694.31|7
1622680330000|2021-06-03 00:32:10|698.37|694.37|698.64|694.64|698.75|694.75|698.37|694.37|19
1622680340000|2021-06-03 00:32:20|698.59|694.59|698.32|694.32|698.59|694.59|698.28|694.28|25
1622680350000|2021-06-03 00:32:30|698.3|694.3|697.96|693.96|698.43|694.43|697.96|693.96|25
1622680360000|2021-06-03 00:32:40|698.1|694.1|697.49|693.49|698.1|694.1|697.47|693.47|13
1622680370000|2021-06-03 00:32:50|697.48|693.48|697.23|693.23|697.48|693.48|697.15|693.15|31
1622680380000|2021-06-03 00:33:00|697.19|693.19|696.63|692.63|697.19|693.19|696.63|692.63|29
1622680390000|2021-06-03 00:33:10|696.65|692.65|696.73|692.73|696.81|692.81|696.65|692.65|29
1622680400000|2021-06-03 00:33:20|696.75|692.75|697.28|693.28|697.31|693.31|696.73|692.73|28
1622680410000|2021-06-03 00:33:30|697.29|693.29|697.11|693.11|697.29|693.29|696.92|692.92|22
1622680420000|2021-06-03 00:33:40|697.12|693.12|696.53|692.53|697.12|693.12|696.53|692.53|25
1622680430000|2021-06-03 00:33:50|696.52|692.52|696.13|692.13|696.55|692.55|696.05|692.05|18
1622680440000|2021-06-03 00:34:00|696.14|692.14|695.65|691.65|696.14|692.14|695.62|691.62|25
1622680450000|2021-06-03 00:34:10|695.84|691.84|696.29|692.29|696.37|692.37|695.82|691.82|32
1622680460000|2021-06-03 00:34:20|696.28|692.28|696.4|692.4|696.4|692.4|696.28|692.28|23
1622680470000|2021-06-03 00:34:30|696.41|692.41|696.42|692.42|696.53|692.53|696.21|692.21|22
1622680480000|2021-06-03 00:34:40|696.36|692.36|695.99|691.99|696.37|692.37|695.93|691.93|25
1622680490000|2021-06-03 00:34:50|695.86|691.86|695.35|691.35|695.86|691.86|695.35|691.35|25
1622680500000|2021-06-03 00:35:00|695.39|691.39|695.96|691.96|695.96|691.96|695.35|691.35|22
1622680510000|2021-06-03 00:35:10|695.95|691.95|695.73|691.73|696.19|692.19|695.72|691.72|31
1622680520000|2021-06-03 00:35:20|695.72|691.72|695.46|691.46|695.72|691.72|695.41|691.41|28
1622680530000|2021-06-03 00:35:30|695.45|691.45|695.05|691.05|695.58|691.58|695.05|691.05|32
1622680540000|2021-06-03 00:35:40|694.95|690.95|695.1|691.1|695.11|691.11|694.81|690.81|23
1622680550000|2021-06-03 00:35:50|695.13|691.13|694.92|690.92|695.13|691.13|694.87|690.87|29
1622680560000|2021-06-03 00:36:00|694.91|690.91|695.2|691.2|695.56|691.56|694.91|690.91|34
1622680570000|2021-06-03 00:36:10|695.09|691.09|694.88|690.88|695.14|691.14|694.88|690.88|28
1622680580000|2021-06-03 00:36:20|694.93|690.93|694.73|690.73|694.93|690.93|694.48|690.48|28
1622680590000|2021-06-03 00:36:30|694.7|690.7|694.33|690.33|694.7|690.7|694.15|690.15|22
1622680600000|2021-06-03 00:36:40|694.32|690.32|694.26|690.26|694.39|690.39|694.12|690.12|26
1622680610000|2021-06-03 00:36:50|694.32|690.32|694.64|690.64|694.64|690.64|694.32|690.32|11
1622680620000|2021-06-03 00:37:00|694.66|690.66|695.12|691.12|695.12|691.12|694.65|690.65|35
1622680630000|2021-06-03 00:37:10|695.18|691.18|696.01|692.01|696.01|692.01|695.18|691.18|29
1622680640000|2021-06-03 00:37:20|695.96|691.96|695.86|691.86|696.02|692.02|695.57|691.57|22
1622680650000|2021-06-03 00:37:30|695.96|691.96|695.79|691.79|695.96|691.96|695.67|691.67|23
1622680660000|2021-06-03 00:37:40|695.74|691.74|695.78|691.78|695.82|691.82|695.58|691.58|23
1622680670000|2021-06-03 00:37:50|695.76|691.76|695.79|691.79|695.84|691.84|695.6|691.6|28
1622680680000|2021-06-03 00:38:00|695.78|691.78|695.31|691.31|695.78|691.78|695.28|691.28|17
1622680690000|2021-06-03 00:38:10|695.37|691.37|695.2|691.2|695.37|691.37|694.86|690.86|37
1622680700000|2021-06-03 00:38:20|695.17|691.17|694.71|690.71|695.17|691.17|694.49|690.49|27
1622680710000|2021-06-03 00:38:30|694.7|690.7|694.57|690.57|694.79|690.79|694.48|690.48|26
1622680720000|2021-06-03 00:38:40|694.63|690.63|694.61|690.61|694.64|690.64|694.55|690.55|17
1622680730000|2021-06-03 00:38:50|694.62|690.62|695.03|691.03|695.03|691.03|694.59|690.59|26
1622680740000|2021-06-03 00:39:00|695.02|691.02|695.03|691.03|695.03|691.03|694.91|690.91|18
1622680750000|2021-06-03 00:39:10|695.04|691.04|694.56|690.56|695.05|691.05|694.56|690.56|25
1622680760000|2021-06-03 00:39:20|694.55|690.55|694.06|690.06|694.57|690.57|694.06|690.06|23
1622680770000|2021-06-03 00:39:30|693.87|689.87|693.58|689.58|693.87|689.87|693.33|689.33|29
1622680780000|2021-06-03 00:39:40|693.56|689.56|693.81|689.81|693.81|689.81|693.54|689.54|24
1622680790000|2021-06-03 00:39:50|693.8|689.8|693.52|689.52|693.81|689.81|693.37|689.37|24
1622680800000|2021-06-03 00:40:00|693.5|689.5|693.32|689.32|693.52|689.52|693.31|689.31|22
1622680810000|2021-06-03 00:40:10|693.33|689.33|692.71|688.71|693.33|689.33|692.71|688.71|24
1622680820000|2021-06-03 00:40:20|692.76|688.76|692.82|688.82|692.82|688.82|692.71|688.71|18
1622680830000|2021-06-03 00:40:30|692.83|688.83|693.03|689.03|693.16|689.16|692.78|688.78|20
1622680840000|2021-06-03 00:40:40|693.09|689.09|693.56|689.56|693.58|689.58|693.06|689.06|28
1622680850000|2021-06-03 00:40:50|693.68|689.68|693.63|689.63|693.69|689.69|693.52|689.52|21
1622680860000|2021-06-03 00:41:00|693.69|689.69|693.41|689.41|693.7|689.7|693.31|689.31|25
1622680870000|2021-06-03 00:41:10|693.44|689.44|693.54|689.54|693.8|689.8|693.39|689.39|35
1622680880000|2021-06-03 00:41:20|693.45|689.45|693.31|689.31|693.45|689.45|693.31|689.31|28
1622680890000|2021-06-03 00:41:30|693.36|689.36|693.19|689.19|693.36|689.36|693.19|689.19|4
1622680900000|2021-06-03 00:41:40|693.15|689.15|693.12|689.12|693.28|689.28|693.12|689.12|24
1622680910000|2021-06-03 00:41:50|693.13|689.13|693.08|689.08|693.41|689.41|693.08|689.08|20
1622680920000|2021-06-03 00:42:00|692.93|688.93|693.15|689.15|693.15|689.15|692.91|688.91|29
1622680930000|2021-06-03 00:42:10|693.16|689.16|693.24|689.24|693.32|689.32|693.12|689.12|22
1622680940000|2021-06-03 00:42:20|693.25|689.25|693.72|689.72|693.72|689.72|693.21|689.21|29
1622680950000|2021-06-03 00:42:30|693.78|689.78|694.22|690.22|694.28|690.28|693.75|689.75|34
1622680960000|2021-06-03 00:42:40|694.21|690.21|693.92|689.92|694.21|690.21|693.79|689.79|21
1622680970000|2021-06-03 00:42:50|693.93|689.93|694.31|690.31|694.41|690.41|693.92|689.92|31
1622680980000|2021-06-03 00:43:00|694.35|690.35|694.89|690.89|694.94|690.94|694.35|690.35|30
1622680990000|2021-06-03 00:43:10|694.91|690.91|695.21|691.21|695.21|691.21|694.83|690.83|30
1622681000000|2021-06-03 00:43:20|695.19|691.19|694.52|690.52|695.2|691.2|694.51|690.51|26
1622681010000|2021-06-03 00:43:30|694.47|690.47|694.47|690.47|694.71|690.71|694.23|690.23|35
1622681020000|2021-06-03 00:43:40|694.44|690.44|694.44|690.44|694.63|690.63|694.43|690.43|34
1622681030000|2021-06-03 00:43:50|694.5|690.5|693.89|689.89|694.54|690.54|693.89|689.89|28
1622681040000|2021-06-03 00:44:00|693.84|689.84|694.45|690.45|694.58|690.58|693.76|689.76|27
1622681050000|2021-06-03 00:44:10|694.46|690.46|694.72|690.72|694.73|690.73|694.34|690.34|31
1622681060000|2021-06-03 00:44:20|694.73|690.73|694.6|690.6|694.74|690.74|694.6|690.6|21
1622681070000|2021-06-03 00:44:30|694.54|690.54|694.76|690.76|694.76|690.76|694.43|690.43|29
1622681080000|2021-06-03 00:44:40|694.78|690.78|694.71|690.71|694.79|690.79|694.67|690.67|8
1622681090000|2021-06-03 00:44:50|694.68|690.68|694.72|690.72|694.78|690.78|694.68|690.68|18
1622681100000|2021-06-03 00:45:00|694.73|690.73|694.04|690.04|694.74|690.74|694.03|690.03|33
1622681110000|2021-06-03 00:45:10|694.03|690.03|693.81|689.81|694.05|690.05|693.75|689.75|18
1622681120000|2021-06-03 00:45:20|693.8|689.8|694.01|690.01|694.01|690.01|693.79|689.79|23
1622681130000|2021-06-03 00:45:30|694|690|693.78|689.78|694.02|690.02|693.78|689.78|20
1622681140000|2021-06-03 00:45:40|693.77|689.77|693.26|689.26|693.78|689.78|693.24|689.24|20
1622681150000|2021-06-03 00:45:50|693.28|689.28|693.2|689.2|693.34|689.34|693.2|689.2|27
1622681160000|2021-06-03 00:46:00|693.11|689.11|692.75|688.75|693.16|689.16|692.75|688.75|14
1622681170000|2021-06-03 00:46:10|692.69|688.69|692.14|688.14|692.69|688.69|692.1|688.1|15
1622681180000|2021-06-03 00:46:20|692.28|688.28|692.34|688.34|692.41|688.41|692.28|688.28|29
1622681190000|2021-06-03 00:46:30|692.41|688.41|692.96|688.96|693.01|689.01|692.27|688.27|33
1622681200000|2021-06-03 00:46:40|692.91|688.91|692.98|688.98|693.15|689.15|692.9|688.9|33
1622681210000|2021-06-03 00:46:50|693|689|693.68|689.68|693.84|689.84|693|689|33
1622681220000|2021-06-03 00:47:00|693.69|689.69|694.75|690.75|694.75|690.75|693.6|689.6|30
1622681230000|2021-06-03 00:47:10|694.76|690.76|694.52|690.52|695.07|691.07|694.47|690.47|29
1622681240000|2021-06-03 00:47:20|694.48|690.48|693.81|689.81|694.48|690.48|693.81|689.81|31
1622681250000|2021-06-03 00:47:30|693.83|689.83|693.65|689.65|693.93|689.93|693.64|689.64|32
1622681260000|2021-06-03 00:47:40|693.68|689.68|693.67|689.67|693.93|689.93|693.66|689.66|27
1622681270000|2021-06-03 00:47:50|693.54|689.54|693.27|689.27|693.68|689.68|693.15|689.15|29
1622681280000|2021-06-03 00:48:00|693.32|689.32|693.51|689.51|693.58|689.58|693.32|689.32|25
1622681290000|2021-06-03 00:48:10|693.52|689.52|693.61|689.61|693.61|689.61|693.48|689.48|16
1622681300000|2021-06-03 00:48:20|693.63|689.63|693.85|689.85|693.91|689.91|693.63|689.63|28
1622681310000|2021-06-03 00:48:30|693.82|689.82|693.56|689.56|693.89|689.89|693.55|689.55|25
1622681320000|2021-06-03 00:48:40|693.53|689.53|693.76|689.76|693.76|689.76|693.34|689.34|26
1622681330000|2021-06-03 00:48:50|693.77|689.77|693.61|689.61|693.8|689.8|693.49|689.49|22
1622681340000|2021-06-03 00:49:00|693.62|689.62|693.6|689.6|693.63|689.63|693.57|689.57|29
1622681350000|2021-06-03 00:49:10|693.61|689.61|693.95|689.95|693.95|689.95|693.61|689.61|31
1622681360000|2021-06-03 00:49:20|693.96|689.96|693.84|689.84|694.06|690.06|693.76|689.76|23
1622681370000|2021-06-03 00:49:30|693.85|689.85|693.77|689.77|693.85|689.85|693.71|689.71|21
1622681380000|2021-06-03 00:49:40|693.78|689.78|693.74|689.74|693.89|689.89|693.68|689.68|20
1622681390000|2021-06-03 00:49:50|693.73|689.73|693.85|689.85|693.85|689.85|693.69|689.69|14
1622681400000|2021-06-03 00:50:00|693.86|689.86|694.75|690.75|694.83|690.83|693.86|689.86|28
1622681410000|2021-06-03 00:50:10|694.8|690.8|694.89|690.89|694.9|690.9|694.8|690.8|23
1622681420000|2021-06-03 00:50:20|695.19|691.19|695.26|691.26|695.26|691.26|695.18|691.18|16
1622681430000|2021-06-03 00:50:30|695.25|691.25|695.2|691.2|695.25|691.25|695.04|691.04|25
1622681440000|2021-06-03 00:50:40|695.19|691.19|694.67|690.67|695.19|691.19|694.64|690.64|28
1622681450000|2021-06-03 00:50:50|694.68|690.68|694.03|690.03|694.75|690.75|694.03|690.03|30
1622681460000|2021-06-03 00:51:00|694|690|694.39|690.39|694.41|690.41|693.93|689.93|32
1622681470000|2021-06-03 00:51:10|694.41|690.41|694.05|690.05|694.45|690.45|694.05|690.05|25
1622681480000|2021-06-03 00:51:20|694.01|690.01|693.52|689.52|694.03|690.03|693.47|689.47|31
1622681490000|2021-06-03 00:51:30|693.53|689.53|693.56|689.56|693.7|689.7|693.47|689.47|26
1622681500000|2021-06-03 00:51:40|693.54|689.54|692.7|688.7|693.56|689.56|692.67|688.67|24
1622681510000|2021-06-03 00:51:50|692.71|688.71|692.74|688.74|692.75|688.75|692.65|688.65|15
1622681520000|2021-06-03 00:52:00|692.73|688.73|692.86|688.86|692.88|688.88|692.48|688.48|15
1622681530000|2021-06-03 00:52:10|692.78|688.78|692.75|688.75|692.78|688.78|692.66|688.66|8
1622681540000|2021-06-03 00:52:20|692.93|688.93|693.14|689.14|693.14|689.14|692.93|688.93|11
1622681550000|2021-06-03 00:52:30|693.33|689.33|692.78|688.78|693.33|689.33|692.78|688.78|18
1622681560000|2021-06-03 00:52:40|692.77|688.77|693.16|689.16|693.16|689.16|692.71|688.71|24
1622681570000|2021-06-03 00:52:50|693.22|689.22|693.45|689.45|693.52|689.52|693.22|689.22|14
1622681580000|2021-06-03 00:53:00|693.42|689.42|694.32|690.32|694.32|690.32|693.42|689.42|21
1622681590000|2021-06-03 00:53:10|694.39|690.39|694.35|690.35|694.74|690.74|694.29|690.29|27
1622681600000|2021-06-03 00:53:20|694.36|690.36|694.37|690.37|694.45|690.45|694.3|690.3|14
1622681610000|2021-06-03 00:53:30|694.36|690.36|694.37|690.37|694.41|690.41|694.25|690.25|21
1622681620000|2021-06-03 00:53:40|694.4|690.4|694.81|690.81|694.81|690.81|694.4|690.4|15
1622681630000|2021-06-03 00:53:50|694.8|690.8|694.61|690.61|694.81|690.81|694.52|690.52|21
1622681640000|2021-06-03 00:54:00|694.6|690.6|694.09|690.09|694.6|690.6|694.05|690.05|32
1622681650000|2021-06-03 00:54:10|694.05|690.05|694.1|690.1|694.15|690.15|694.05|690.05|8
1622681660000|2021-06-03 00:54:20|694.05|690.05|693.56|689.56|694.05|690.05|693.5|689.5|20
1622681670000|2021-06-03 00:54:30|693.54|689.54|693.47|689.47|693.54|689.54|693.46|689.46|18
1622681680000|2021-06-03 00:54:40|693.46|689.46|692.78|688.78|693.5|689.5|692.78|688.78|12
1622681690000|2021-06-03 00:54:50|692.84|688.84|693.03|689.03|693.04|689.04|692.73|688.73|22
1622681700000|2021-06-03 00:55:00|693.02|689.02|693.56|689.56|693.56|689.56|693.02|689.02|21
1622681710000|2021-06-03 00:55:10|693.58|689.58|693.8|689.8|693.83|689.83|693.58|689.58|19
1622681720000|2021-06-03 00:55:20|693.81|689.81|693.53|689.53|693.84|689.84|693.44|689.44|26
1622681730000|2021-06-03 00:55:30|693.54|689.54|694.13|690.13|694.13|690.13|693.47|689.47|25
1622681740000|2021-06-03 00:55:40|694.14|690.14|694.05|690.05|694.17|690.17|693.99|689.99|18
1622681750000|2021-06-03 00:55:50|694.1|690.1|694.32|690.32|694.32|690.32|694.07|690.07|12
1622681760000|2021-06-03 00:56:00|694.33|690.33|694.66|690.66|694.7|690.7|694.31|690.31|22
1622681770000|2021-06-03 00:56:10|694.67|690.67|694.75|690.75|694.79|690.79|694.67|690.67|21
1622681780000|2021-06-03 00:56:20|694.74|690.74|694.71|690.71|694.79|690.79|694.71|690.71|16
1622681790000|2021-06-03 00:56:30|694.74|690.74|694.85|690.85|694.9|690.9|694.7|690.7|21
1622681800000|2021-06-03 00:56:40|695.12|691.12|695.26|691.26|695.26|691.26|695.12|691.12|16
1622681810000|2021-06-03 00:56:50|695.24|691.24|695.27|691.27|695.27|691.27|695.22|691.22|10
1622681820000|2021-06-03 00:57:00|695.34|691.34|695.11|691.11|695.34|691.34|695.11|691.11|21
1622681830000|2021-06-03 00:57:10|695.16|691.16|695.12|691.12|695.17|691.17|695.08|691.08|16
1622681840000|2021-06-03 00:57:20|695.11|691.11|694.78|690.78|695.12|691.12|694.75|690.75|25
1622681850000|2021-06-03 00:57:30|694.73|690.73|694.81|690.81|694.89|690.89|694.66|690.66|20
1622681860000|2021-06-03 00:57:40|694.82|690.82|694.65|690.65|694.95|690.95|694.65|690.65|26
1622681870000|2021-06-03 00:57:50|694.66|690.66|694.62|690.62|694.72|690.72|694.55|690.55|21
1622681880000|2021-06-03 00:58:00|694.61|690.61|695.17|691.17|695.17|691.17|694.61|690.61|32
1622681890000|2021-06-03 00:58:10|695.19|691.19|695.31|691.31|695.31|691.31|695.19|691.19|7
1622681900000|2021-06-03 00:58:20|695.3|691.3|695.25|691.25|695.3|691.3|695.19|691.19|16
1622681910000|2021-06-03 00:58:30|695.24|691.24|695.3|691.3|695.3|691.3|695.24|691.24|6
1622681920000|2021-06-03 00:58:40|695.31|691.31|695.64|691.64|695.85|691.85|695.31|691.31|19
1622681930000|2021-06-03 00:58:50|695.65|691.65|695.85|691.85|695.85|691.85|695.64|691.64|12
1622681940000|2021-06-03 00:59:00|695.84|691.84|696.64|692.64|696.64|692.64|695.84|691.84|24
1622681950000|2021-06-03 00:59:10|696.56|692.56|697.21|693.21|697.21|693.21|696.17|692.17|19
1622681960000|2021-06-03 00:59:20|697.14|693.14|697|693|697.24|693.24|696.45|692.45|21
1622681970000|2021-06-03 00:59:30|697.13|693.13|697.49|693.49|697.49|693.49|697.13|693.13|17
1622681980000|2021-06-03 00:59:40|697.48|693.48|697.05|693.05|697.49|693.49|697.03|693.03|26
1622681990000|2021-06-03 00:59:50|697.07|693.07|697.1|693.1|697.1|693.1|697.05|693.05|19
1622682000000|2021-06-03 01:00:00|697.09|693.09|696.67|692.67|697.09|693.09|696.46|692.46|20
1622682010000|2021-06-03 01:00:10|696.41|692.41|696.63|692.63|696.72|692.72|696.2|692.2|27
1622682020000|2021-06-03 01:00:20|696.38|692.38|695.84|691.84|696.38|692.38|695.83|691.83|18
1622682030000|2021-06-03 01:00:30|695.86|691.86|695.58|691.58|695.86|691.86|695.55|691.55|16
1622682040000|2021-06-03 01:00:40|695.29|691.29|695.75|691.75|695.75|691.75|695.29|691.29|25
1622682050000|2021-06-03 01:00:50|695.76|691.76|695.77|691.77|695.81|691.81|695.69|691.69|18
1622682060000|2021-06-03 01:01:00|695.8|691.8|696.68|692.68|696.69|692.69|695.79|691.79|30
1622682070000|2021-06-03 01:01:10|696.73|692.73|696.95|692.95|696.95|692.95|696.7|692.7|14
1622682080000|2021-06-03 01:01:20|696.98|692.98|697.08|693.08|697.29|693.29|696.98|692.98|17
1622682090000|2021-06-03 01:01:30|697.07|693.07|697.19|693.19|697.19|693.19|696.88|692.88|15
1622682100000|2021-06-03 01:01:40|697.17|693.17|697.26|693.26|697.27|693.27|697.08|693.08|16
1622682110000|2021-06-03 01:01:50|697.21|693.21|697.54|693.54|697.54|693.54|697.17|693.17|27
1622682120000|2021-06-03 01:02:00|697.52|693.52|697.35|693.35|697.53|693.53|697.25|693.25|20
1622682130000|2021-06-03 01:02:10|697.34|693.34|697.23|693.23|697.41|693.41|697.21|693.21|21
1622682140000|2021-06-03 01:02:20|697.26|693.26|697.41|693.41|697.5|693.5|697.18|693.18|26
1622682150000|2021-06-03 01:02:30|697.42|693.42|697.55|693.55|697.59|693.59|697.4|693.4|30
1622682160000|2021-06-03 01:02:40|697.51|693.51|697.69|693.69|697.69|693.69|697.49|693.49|27
1622682170000|2021-06-03 01:02:50|697.71|693.71|697.75|693.75|697.79|693.79|697.63|693.63|23
1622682180000|2021-06-03 01:03:00|697.73|693.73|697.94|693.94|697.95|693.95|697.69|693.69|25
1622682190000|2021-06-03 01:03:10|698.02|694.02|698.31|694.31|698.31|694.31|698.01|694.01|24
1622682200000|2021-06-03 01:03:20|698.3|694.3|698.46|694.46|698.53|694.53|698.2|694.2|28
1622682210000|2021-06-03 01:03:30|698.47|694.47|698.61|694.61|698.62|694.62|698.47|694.47|12
1622682220000|2021-06-03 01:03:40|698.64|694.64|698.87|694.87|698.92|694.92|698.62|694.62|12
1622682230000|2021-06-03 01:03:50|698.89|694.89|698.78|694.78|698.97|694.97|698.75|694.75|14
1622682240000|2021-06-03 01:04:00|698.77|694.77|698.61|694.61|698.77|694.77|698.53|694.53|15
1622682250000|2021-06-03 01:04:10|698.62|694.62|698.99|694.99|699.03|695.03|698.62|694.62|21
1622682260000|2021-06-03 01:04:20|699|695|699.02|695.02|699.23|695.23|698.97|694.97|27
1622682270000|2021-06-03 01:04:30|699.03|695.03|699.06|695.06|699.24|695.24|699.03|695.03|18
1622682280000|2021-06-03 01:04:40|699.08|695.08|698.97|694.97|699.11|695.11|698.94|694.94|21
1622682290000|2021-06-03 01:04:50|698.91|694.91|698.84|694.84|699.09|695.09|698.84|694.84|29
1622682300000|2021-06-03 01:05:00|698.88|694.88|698.83|694.83|698.91|694.91|698.81|694.81|27
1622682310000|2021-06-03 01:05:10|698.82|694.82|698.54|694.54|698.97|694.97|698.54|694.54|28
1622682320000|2021-06-03 01:05:20|698.51|694.51|698.39|694.39|698.51|694.51|698.21|694.21|23
1622682330000|2021-06-03 01:05:30|698.4|694.4|698.31|694.31|698.42|694.42|698.2|694.2|27
1622682340000|2021-06-03 01:05:40|698.27|694.27|698.26|694.26|698.3|694.3|698.23|694.23|17
1622682350000|2021-06-03 01:05:50|698.24|694.24|698.22|694.22|698.38|694.38|698.22|694.22|20
1622682360000|2021-06-03 01:06:00|698.21|694.21|698.13|694.13|698.23|694.23|698.06|694.06|21
1622682370000|2021-06-03 01:06:10|698.12|694.12|698.07|694.07|698.12|694.12|698.07|694.07|16
1622682380000|2021-06-03 01:06:20|698.06|694.06|697.95|693.95|698.09|694.09|697.94|693.94|14
1622682390000|2021-06-03 01:06:30|697.96|693.96|698.38|694.38|698.38|694.38|697.96|693.96|19
1622682400000|2021-06-03 01:06:40|698.37|694.37|698.35|694.35|698.38|694.38|698.35|694.35|9
1622682410000|2021-06-03 01:06:50|698.36|694.36|698.31|694.31|698.37|694.37|698.28|694.28|18
1622682420000|2021-06-03 01:07:00|698.35|694.35|698.31|694.31|698.37|694.37|698.26|694.26|21
1622682430000|2021-06-03 01:07:10|698.3|694.3|698.63|694.63|698.73|694.73|698.3|694.3|19
1622682440000|2021-06-03 01:07:20|698.64|694.64|698.76|694.76|698.77|694.77|698.64|694.64|8
1622682450000|2021-06-03 01:07:30|698.75|694.75|699.29|695.29|699.29|695.29|698.75|694.75|12
1622682460000|2021-06-03 01:07:40|699.31|695.31|699.28|695.28|699.52|695.52|699.28|695.28|15
1622682470000|2021-06-03 01:07:50|699.42|695.42|699.21|695.21|699.42|695.42|699.21|695.21|28
1622682480000|2021-06-03 01:08:00|699.18|695.18|699.2|695.2|699.28|695.28|699.18|695.18|23
1622682490000|2021-06-03 01:08:10|699.19|695.19|698.68|694.68|699.2|695.2|698.67|694.67|26
1622682500000|2021-06-03 01:08:20|698.67|694.67|698.59|694.59|698.73|694.73|698.55|694.55|26
1622682510000|2021-06-03 01:08:30|698.58|694.58|698.75|694.75|699.11|695.11|698.57|694.57|28
1622682520000|2021-06-03 01:08:40|698.86|694.86|698.95|694.95|698.95|694.95|698.65|694.65|29
1622682530000|2021-06-03 01:08:50|698.91|694.91|698.87|694.87|698.94|694.94|698.83|694.83|23
1622682540000|2021-06-03 01:09:00|698.82|694.82|699.08|695.08|699.08|695.08|698.82|694.82|16
1622682550000|2021-06-03 01:09:10|699.09|695.09|698.83|694.83|699.23|695.23|698.83|694.83|22
1622682560000|2021-06-03 01:09:20|698.82|694.82|698.5|694.5|698.86|694.86|698.5|694.5|20
1622682570000|2021-06-03 01:09:30|698.51|694.51|698.84|694.84|698.84|694.84|698.5|694.5|25
1622682580000|2021-06-03 01:09:40|698.83|694.83|698.86|694.86|698.93|694.93|698.83|694.83|9
1622682590000|2021-06-03 01:09:50|698.87|694.87|698.95|694.95|698.96|694.96|698.82|694.82|20
1622682600000|2021-06-03 01:10:00|698.93|694.93|698.6|694.6|698.94|694.94|698.58|694.58|29
1622682610000|2021-06-03 01:10:10|698.61|694.61|698.87|694.87|698.87|694.87|698.58|694.58|26
1622682620000|2021-06-03 01:10:20|698.86|694.86|699.39|695.39|699.42|695.42|698.86|694.86|23
1622682630000|2021-06-03 01:10:30|699.4|695.4|699.19|695.19|699.41|695.41|699.19|695.19|18
1622682640000|2021-06-03 01:10:40|699.18|695.18|698.89|694.89|699.18|695.18|698.88|694.88|27
1622682650000|2021-06-03 01:10:50|698.88|694.88|699.08|695.08|699.08|695.08|698.87|694.87|20
1622682660000|2021-06-03 01:11:00|699|695|699.01|695.01|699.17|695.17|699|695|24
1622682670000|2021-06-03 01:11:10|699.05|695.05|699.05|695.05|699.07|695.07|698.92|694.92|20
1622682680000|2021-06-03 01:11:20|699.06|695.06|699.12|695.12|699.13|695.13|699.05|695.05|14
1622682690000|2021-06-03 01:11:30|699.13|695.13|699.09|695.09|699.14|695.14|699.08|695.08|11
1622682700000|2021-06-03 01:11:40|699.11|695.11|699.3|695.3|699.32|695.32|699.11|695.11|12
1622682710000|2021-06-03 01:11:50|699.29|695.29|699.26|695.26|699.33|695.33|699.26|695.26|13
1622682720000|2021-06-03 01:12:00|699.25|695.25|699.51|695.51|699.59|695.59|699.25|695.25|24
1622682730000|2021-06-03 01:12:10|699.48|695.48|699.25|695.25|699.62|695.62|699.25|695.25|30
1622682740000|2021-06-03 01:12:20|699.26|695.26|699.27|695.27|699.32|695.32|699.24|695.24|27
1622682750000|2021-06-03 01:12:30|699.28|695.28|699.33|695.33|699.38|695.38|699.24|695.24|26
1622682760000|2021-06-03 01:12:40|699.29|695.29|699.23|695.23|699.29|695.29|699.23|695.23|19
1622682770000|2021-06-03 01:12:50|699.24|695.24|699.09|695.09|699.24|695.24|699.07|695.07|20
1622682780000|2021-06-03 01:13:00|699.08|695.08|699.16|695.16|699.23|695.23|699.08|695.08|26
1622682790000|2021-06-03 01:13:10|699.17|695.17|699.14|695.14|699.22|695.22|699.12|695.12|19
1622682800000|2021-06-03 01:13:20|699.16|695.16|699.19|695.19|699.19|695.19|699.13|695.13|22
1622682810000|2021-06-03 01:13:30|699.16|695.16|699.28|695.28|699.32|695.32|699.16|695.16|23
1622682820000|2021-06-03 01:13:40|699.27|695.27|699.28|695.28|699.28|695.28|699.14|695.14|27
1622682830000|2021-06-03 01:13:50|699.3|695.3|698.97|694.97|699.3|695.3|698.97|694.97|29
1622682840000|2021-06-03 01:14:00|699|695|698.92|694.92|699|695|698.88|694.88|21
1622682850000|2021-06-03 01:14:10|698.9|694.9|698.9|694.9|698.93|694.93|698.85|694.85|19
1622682860000|2021-06-03 01:14:20|698.89|694.89|698.99|694.99|699.06|695.06|698.87|694.87|30
1622682870000|2021-06-03 01:14:30|699|695|698.89|694.89|699|695|698.86|694.86|20
1622682880000|2021-06-03 01:14:40|698.88|694.88|698.89|694.89|698.96|694.96|698.85|694.85|29
1622682890000|2021-06-03 01:14:50|698.87|694.87|698.89|694.89|698.91|694.91|698.85|694.85|13
1622682900000|2021-06-03 01:15:00|698.9|694.9|698.4|694.4|698.9|694.9|698.39|694.39|21
1622682910000|2021-06-03 01:15:10|698.42|694.42|698.45|694.45|698.47|694.47|698.38|694.38|18
1622682920000|2021-06-03 01:15:20|698.48|694.48|698.43|694.43|698.48|694.48|698.4|694.4|18
1622682930000|2021-06-03 01:15:30|698.39|694.39|698.5|694.5|698.5|694.5|698.31|694.31|20
1622682940000|2021-06-03 01:15:40|698.52|694.52|698.56|694.56|698.59|694.59|698.49|694.49|23
1622682950000|2021-06-03 01:15:50|698.55|694.55|698.47|694.47|698.55|694.55|698.46|694.46|31
1622682960000|2021-06-03 01:16:00|698.48|694.48|698.36|694.36|698.56|694.56|698.35|694.35|26
1622682970000|2021-06-03 01:16:10|698.38|694.38|698.41|694.41|698.44|694.44|698.37|694.37|22
1622682980000|2021-06-03 01:16:20|698.42|694.42|698.92|694.92|698.96|694.96|698.42|694.42|25
1622682990000|2021-06-03 01:16:30|698.93|694.93|698.83|694.83|698.93|694.93|698.81|694.81|20
1622683000000|2021-06-03 01:16:40|698.84|694.84|698.82|694.82|698.93|694.93|698.81|694.81|19
1622683010000|2021-06-03 01:16:50|698.81|694.81|698.88|694.88|698.96|694.96|698.81|694.81|20
1622683020000|2021-06-03 01:17:00|698.87|694.87|698.97|694.97|698.98|694.98|698.86|694.86|20
1622683030000|2021-06-03 01:17:10|698.94|694.94|698.98|694.98|699|695|698.94|694.94|21
1622683040000|2021-06-03 01:17:20|699|695|699.02|695.02|699.03|695.03|698.98|694.98|10
1622683050000|2021-06-03 01:17:30|699|695|699.2|695.2|699.21|695.21|698.96|694.96|18
1622683060000|2021-06-03 01:17:40|699.19|695.19|699.15|695.15|699.4|695.4|699.15|695.15|26
1622683070000|2021-06-03 01:17:50|699.06|695.06|698.79|694.79|699.08|695.08|698.72|694.72|30
1622683080000|2021-06-03 01:18:00|698.75|694.75|698.68|694.68|698.78|694.78|698.67|694.67|27
1622683090000|2021-06-03 01:18:10|698.67|694.67|698.28|694.28|698.67|694.67|698.25|694.25|20
1622683100000|2021-06-03 01:18:20|698.27|694.27|698.48|694.48|698.51|694.51|698.19|694.19|29
1622683110000|2021-06-03 01:18:30|698.45|694.45|698.7|694.7|698.7|694.7|698.4|694.4|19
1622683120000|2021-06-03 01:18:40|698.75|694.75|698.93|694.93|698.93|694.93|698.72|694.72|19
1622683130000|2021-06-03 01:18:50|698.91|694.91|698.98|694.98|699|695|698.9|694.9|7
1622683140000|2021-06-03 01:19:00|698.99|694.99|698.94|694.94|699|695|698.94|694.94|12
1622683150000|2021-06-03 01:19:10|698.91|694.91|698.61|694.61|698.95|694.95|698.6|694.6|20
1622683160000|2021-06-03 01:19:20|698.64|694.64|698.51|694.51|698.64|694.64|698.51|694.51|13
1622683170000|2021-06-03 01:19:30|698.54|694.54|698.58|694.58|698.58|694.58|698.47|694.47|12
1622683180000|2021-06-03 01:19:40|698.59|694.59|698.49|694.49|698.59|694.59|698.46|694.46|10
1622683190000|2021-06-03 01:19:50|698.48|694.48|698.54|694.54|698.55|694.55|698.43|694.43|17
1622683200000|2021-06-03 01:20:00|698.53|694.53|698.51|694.51|698.53|694.53|698.47|694.47|8
1622683210000|2021-06-03 01:20:10|698.48|694.48|698.5|694.5|698.54|694.54|698.47|694.47|10
1622683220000|2021-06-03 01:20:20|698.55|694.55|698.59|694.59|698.6|694.6|698.52|694.52|14
1622683230000|2021-06-03 01:20:30|698.58|694.58|698.52|694.52|698.58|694.58|698.44|694.44|19
1622683240000|2021-06-03 01:20:40|698.48|694.48|698.44|694.44|698.58|694.58|698.41|694.41|15
1622683250000|2021-06-03 01:20:50|698.43|694.43|698.4|694.4|698.43|694.43|698.37|694.37|8
1622683260000|2021-06-03 01:21:00|698.39|694.39|698.27|694.27|698.41|694.41|698.2|694.2|8
1622683270000|2021-06-03 01:21:10|698.25|694.25|698.26|694.26|698.27|694.27|698.22|694.22|11
1622683280000|2021-06-03 01:21:20|698.29|694.29|698.2|694.2|698.29|694.29|698.2|694.2|8
1622683290000|2021-06-03 01:21:30|698.25|694.25|698.18|694.18|698.26|694.26|698.18|694.18|19
1622683300000|2021-06-03 01:21:40|698.19|694.19|698.2|694.2|698.25|694.25|698.19|694.19|13
1622683310000|2021-06-03 01:21:50|698.19|694.19|698.24|694.24|698.25|694.25|698.19|694.19|7
1622683320000|2021-06-03 01:22:00|698.23|694.23|698.24|694.24|698.26|694.26|698.2|694.2|16
1622683330000|2021-06-03 01:22:10|698.23|694.23|698.24|694.24|698.24|694.24|698.21|694.21|11
1622683340000|2021-06-03 01:22:20|698.21|694.21|698.43|694.43|698.44|694.44|698.21|694.21|22
1622683350000|2021-06-03 01:22:30|698.47|694.47|698.25|694.25|698.47|694.47|698.22|694.22|17
1622683360000|2021-06-03 01:22:40|698.24|694.24|697.93|693.93|698.28|694.28|697.93|693.93|24
1622683370000|2021-06-03 01:22:50|697.9|693.9|697.26|693.26|697.9|693.9|697.26|693.26|24
1622683380000|2021-06-03 01:23:00|697.14|693.14|697.35|693.35|697.39|693.39|696.94|692.94|23
1622683390000|2021-06-03 01:23:10|697.36|693.36|697.59|693.59|697.59|693.59|697.35|693.35|11
1622683400000|2021-06-03 01:23:20|697.6|693.6|697.71|693.71|697.71|693.71|697.48|693.48|21
1622683410000|2021-06-03 01:23:30|697.7|693.7|697.78|693.78|697.81|693.81|697.46|693.46|19
1622683420000|2021-06-03 01:23:40|697.67|693.67|697.71|693.71|697.71|693.71|697.67|693.67|6
1622683430000|2021-06-03 01:23:50|697.7|693.7|698.17|694.17|698.17|694.17|697.67|693.67|10
1622683440000|2021-06-03 01:24:00|698.18|694.18|698.4|694.4|698.4|694.4|698.18|694.18|2
1622683450000|2021-06-03 01:24:10|698.41|694.41|698.18|694.18|698.41|694.41|698.17|694.17|20
1622683460000|2021-06-03 01:24:20|698.17|694.17|698.14|694.14|698.19|694.19|698.11|694.11|16
1622683470000|2021-06-03 01:24:30|698.15|694.15|698.43|694.43|698.44|694.44|698.15|694.15|16
1622683480000|2021-06-03 01:24:40|698.44|694.44|698.58|694.58|698.61|694.61|698.44|694.44|11
1622683490000|2021-06-03 01:24:50|698.59|694.59|698.65|694.65|698.67|694.67|698.59|694.59|7
1622683500000|2021-06-03 01:25:00|698.63|694.63|698.47|694.47|698.63|694.63|698.47|694.47|10
1622683510000|2021-06-03 01:25:10|698.48|694.48|698.19|694.19|698.48|694.48|698.15|694.15|23
1622683520000|2021-06-03 01:25:20|698.18|694.18|698.05|694.05|698.19|694.19|697.96|693.96|22
1622683530000|2021-06-03 01:25:30|697.97|693.97|697.86|693.86|697.97|693.97|697.79|693.79|27
1622683540000|2021-06-03 01:25:40|697.84|693.84|697.81|693.81|697.87|693.87|697.79|693.79|21
1622683550000|2021-06-03 01:25:50|697.79|693.79|698.05|694.05|698.05|694.05|697.79|693.79|14
1622683560000|2021-06-03 01:26:00|698.06|694.06|697.86|693.86|698.06|694.06|697.86|693.86|22
1622683570000|2021-06-03 01:26:10|697.84|693.84|697.74|693.74|697.84|693.84|697.72|693.72|21
1622683580000|2021-06-03 01:26:20|697.73|693.73|697.87|693.87|697.9|693.9|697.7|693.7|18
1622683590000|2021-06-03 01:26:30|697.86|693.86|697.86|693.86|697.89|693.89|697.85|693.85|19
1622683600000|2021-06-03 01:26:40|697.87|693.87|697.64|693.64|697.88|693.88|697.64|693.64|25
1622683610000|2021-06-03 01:26:50|697.67|693.67|697.7|693.7|697.79|693.79|697.64|693.64|24
1622683620000|2021-06-03 01:27:00|697.71|693.71|697.71|693.71|697.73|693.73|697.66|693.66|18
1622683630000|2021-06-03 01:27:10|697.7|693.7|697.8|693.8|697.8|693.8|697.59|693.59|15
1622683640000|2021-06-03 01:27:20|697.86|693.86|697.79|693.79|697.88|693.88|697.79|693.79|11
1622683650000|2021-06-03 01:27:30|697.82|693.82|698.45|694.45|698.45|694.45|697.8|693.8|30
1622683660000|2021-06-03 01:27:40|698.46|694.46|698.46|694.46|698.53|694.53|698.44|694.44|16
1622683670000|2021-06-03 01:27:50|698.45|694.45|698.39|694.39|698.45|694.45|698.37|694.37|21
1622683680000|2021-06-03 01:28:00|698.41|694.41|698.12|694.12|698.41|694.41|698.11|694.11|22
1622683690000|2021-06-03 01:28:10|698.14|694.14|698.34|694.34|698.34|694.34|698.13|694.13|12
1622683700000|2021-06-03 01:28:20|698.35|694.35|698.37|694.37|698.37|694.37|698.35|694.35|3
1622683710000|2021-06-03 01:28:30|698.38|694.38|698.35|694.35|698.38|694.38|698.29|694.29|14
1622683720000|2021-06-03 01:28:40|698.36|694.36|698.35|694.35|698.36|694.36|698.34|694.34|5
1622683730000|2021-06-03 01:28:50|698.33|694.33|698.27|694.27|698.33|694.33|698.21|694.21|16
1622683740000|2021-06-03 01:29:00|698.28|694.28|698.22|694.22|698.28|694.28|698.22|694.22|17
1622683750000|2021-06-03 01:29:10|698.15|694.15|698.15|694.15|698.21|694.21|698.06|694.06|18
1622683760000|2021-06-03 01:29:20|698.18|694.18|698.55|694.55|698.66|694.66|698.18|694.18|22
1622683770000|2021-06-03 01:29:30|698.48|694.48|698.54|694.54|698.61|694.61|698.4|694.4|23
1622683780000|2021-06-03 01:29:40|698.53|694.53|698.51|694.51|698.59|694.59|698.51|694.51|20
1622683790000|2021-06-03 01:29:50|698.5|694.5|698.23|694.23|698.5|694.5|698.09|694.09|21
1622683800000|2021-06-03 01:30:00|698.22|694.22|697.89|693.89|698.22|694.22|697.8|693.8|26
1622683810000|2021-06-03 01:30:10|697.9|693.9|697.7|693.7|697.94|693.94|697.69|693.69|25
1622683820000|2021-06-03 01:30:20|697.71|693.71|696.96|692.96|697.72|693.72|696.93|692.93|26
1622683830000|2021-06-03 01:30:30|696.94|692.94|696.92|692.92|696.97|692.97|696.84|692.84|26
1622683840000|2021-06-03 01:30:40|696.86|692.86|696.39|692.39|696.89|692.89|696.39|692.39|26
1622683850000|2021-06-03 01:30:50|696.38|692.38|696.13|692.13|696.4|692.4|696.13|692.13|27
1622683860000|2021-06-03 01:31:00|696.14|692.14|695.75|691.75|696.14|692.14|695.75|691.75|24
1622683870000|2021-06-03 01:31:10|695.81|691.81|695.63|691.63|695.88|691.88|695.63|691.63|26
1622683880000|2021-06-03 01:31:20|695.68|691.68|695.35|691.35|695.68|691.68|695.33|691.33|33
1622683890000|2021-06-03 01:31:30|695.37|691.37|695.22|691.22|695.4|691.4|695.22|691.22|23
1622683900000|2021-06-03 01:31:40|695.36|691.36|695.12|691.12|695.39|691.39|695.11|691.11|19
1622683910000|2021-06-03 01:31:50|695.11|691.11|695.53|691.53|695.53|691.53|694.97|690.97|27
1622683920000|2021-06-03 01:32:00|695.54|691.54|695.13|691.13|695.54|691.54|695.13|691.13|30
1622683930000|2021-06-03 01:32:10|695.15|691.15|694.89|690.89|695.15|691.15|694.85|690.85|19
1622683940000|2021-06-03 01:32:20|695|691|694.85|690.85|695|691|694.85|690.85|26
1622683950000|2021-06-03 01:32:30|694.84|690.84|694.72|690.72|694.98|690.98|694.69|690.69|24
1622683960000|2021-06-03 01:32:40|694.7|690.7|694.65|690.65|694.93|690.93|694.61|690.61|24
1622683970000|2021-06-03 01:32:50|694.64|690.64|694.72|690.72|694.75|690.75|694.62|690.62|20
1622683980000|2021-06-03 01:33:00|694.69|690.69|694.77|690.77|694.82|690.82|694.54|690.54|28
1622683990000|2021-06-03 01:33:10|694.75|690.75|694.93|690.93|695.06|691.06|694.75|690.75|23
1622684000000|2021-06-03 01:33:20|694.91|690.91|695.14|691.14|695.14|691.14|694.86|690.86|17
1622684010000|2021-06-03 01:33:30|695.19|691.19|695.3|691.3|695.36|691.36|695.19|691.19|14
1622684020000|2021-06-03 01:33:40|695.29|691.29|695.33|691.33|695.37|691.37|695.29|691.29|16
1622684030000|2021-06-03 01:33:50|695.34|691.34|695.22|691.22|695.4|691.4|695.21|691.21|28
1622684040000|2021-06-03 01:34:00|695.26|691.26|695.07|691.07|695.26|691.26|695.06|691.06|15
1622684050000|2021-06-03 01:34:10|695.05|691.05|694.95|690.95|695.05|691.05|694.91|690.91|15
1622684060000|2021-06-03 01:34:20|694.96|690.96|695|691|695|691|694.96|690.96|11
1622684070000|2021-06-03 01:34:30|695.05|691.05|694.99|690.99|695.07|691.07|694.96|690.96|21
1622684080000|2021-06-03 01:34:40|695|691|694.95|690.95|695|691|694.94|690.94|17
1622684090000|2021-06-03 01:34:50|695.01|691.01|695.17|691.17|695.19|691.19|694.99|690.99|13
1622684100000|2021-06-03 01:35:00|695.15|691.15|695.69|691.69|695.7|691.7|695.12|691.12|24
1622684110000|2021-06-03 01:35:10|695.88|691.88|696.4|692.4|696.44|692.44|695.85|691.85|21
1622684120000|2021-06-03 01:35:20|696.42|692.42|696.59|692.59|696.59|692.59|696.42|692.42|23
1622684130000|2021-06-03 01:35:30|696.62|692.62|696.67|692.67|696.68|692.68|696.62|692.62|6
1622684140000|2021-06-03 01:35:40|696.68|692.68|696.63|692.63|696.71|692.71|696.63|692.63|11
1622684150000|2021-06-03 01:35:50|696.64|692.64|696.47|692.47|696.64|692.64|696.41|692.41|22
1622684160000|2021-06-03 01:36:00|696.46|692.46|696.58|692.58|696.59|692.59|696.45|692.45|29
1622684170000|2021-06-03 01:36:10|696.63|692.63|696.7|692.7|696.7|692.7|696.6|692.6|15
1622684180000|2021-06-03 01:36:20|696.69|692.69|696.56|692.56|696.69|692.69|696.54|692.54|20
1622684190000|2021-06-03 01:36:30|696.61|692.61|696.58|692.58|696.61|692.61|696.54|692.54|17
1622684200000|2021-06-03 01:36:40|696.57|692.57|696.68|692.68|696.68|692.68|696.57|692.57|14
1622684210000|2021-06-03 01:36:50|696.69|692.69|696.77|692.77|696.8|692.8|696.66|692.66|20
1622684220000|2021-06-03 01:37:00|696.78|692.78|696.26|692.26|696.94|692.94|696.24|692.24|34
1622684230000|2021-06-03 01:37:10|696.25|692.25|696.15|692.15|696.28|692.28|696.01|692.01|20
1622684240000|2021-06-03 01:37:20|696.14|692.14|695.95|691.95|696.14|692.14|695.86|691.86|28
1622684250000|2021-06-03 01:37:30|695.99|691.99|695.88|691.88|696.04|692.04|695.8|691.8|26
1622684260000|2021-06-03 01:37:40|695.87|691.87|696.16|692.16|696.19|692.19|695.87|691.87|24
1622684270000|2021-06-03 01:37:50|696.18|692.18|696.24|692.24|696.25|692.25|696.18|692.18|18
1622684280000|2021-06-03 01:38:00|696.25|692.25|696.66|692.66|696.66|692.66|696.24|692.24|16
1622684290000|2021-06-03 01:38:10|696.61|692.61|696.86|692.86|696.86|692.86|696.54|692.54|23
1622684300000|2021-06-03 01:38:20|696.85|692.85|696.92|692.92|696.92|692.92|696.79|692.79|19
1622684310000|2021-06-03 01:38:30|696.9|692.9|696.9|692.9|696.91|692.91|696.87|692.87|15
1622684320000|2021-06-03 01:38:40|696.89|692.89|696.88|692.88|696.92|692.92|696.88|692.88|11
1622684330000|2021-06-03 01:38:50|696.89|692.89|696.86|692.86|696.9|692.9|696.85|692.85|14
1622684340000|2021-06-03 01:39:00|696.87|692.87|696.89|692.89|696.89|692.89|696.85|692.85|14
1622684350000|2021-06-03 01:39:10|696.95|692.95|696.93|692.93|697.14|693.14|696.91|692.91|21
1622684360000|2021-06-03 01:39:20|696.95|692.95|696.46|692.46|696.95|692.95|696.43|692.43|31
1622684370000|2021-06-03 01:39:30|696.47|692.47|696.51|692.51|696.52|692.52|696.46|692.46|17
1622684380000|2021-06-03 01:39:40|696.47|692.47|696.61|692.61|696.73|692.73|696.47|692.47|22
1622684390000|2021-06-03 01:39:50|696.6|692.6|696.78|692.78|696.8|692.8|696.6|692.6|12
1622684400000|2021-06-03 01:40:00|696.77|692.77|696.7|692.7|696.86|692.86|696.7|692.7|14
1622684410000|2021-06-03 01:40:10|696.71|692.71|696.71|692.71|696.77|692.77|696.68|692.68|19
1622684420000|2021-06-03 01:40:20|696.69|692.69|695.97|691.97|696.69|692.69|695.97|691.97|31
1622684430000|2021-06-03 01:40:30|696|692|696.1|692.1|696.11|692.11|695.89|691.89|23
1622684440000|2021-06-03 01:40:40|696.09|692.09|695.96|691.96|696.09|692.09|695.96|691.96|21
1622684450000|2021-06-03 01:40:50|695.98|691.98|696.11|692.11|696.11|692.11|695.97|691.97|17
1622684460000|2021-06-03 01:41:00|696.08|692.08|695.89|691.89|696.09|692.09|695.84|691.84|16
1622684470000|2021-06-03 01:41:10|695.88|691.88|695.69|691.69|696.02|692.02|695.69|691.69|12
1622684480000|2021-06-03 01:41:20|695.65|691.65|695.43|691.43|695.65|691.65|695.38|691.38|23
1622684490000|2021-06-03 01:41:30|695.38|691.38|695.37|691.37|695.43|691.43|695.26|691.26|23
1622684500000|2021-06-03 01:41:40|695.33|691.33|695.23|691.23|695.37|691.37|695.22|691.22|13
1622684510000|2021-06-03 01:41:50|695.24|691.24|695.23|691.23|695.28|691.28|695.23|691.23|16
1622684520000|2021-06-03 01:42:00|695.25|691.25|695.25|691.25|695.28|691.28|695.22|691.22|16
1622684530000|2021-06-03 01:42:10|695.28|691.28|695.21|691.21|695.29|691.29|695.18|691.18|21
1622684540000|2021-06-03 01:42:20|695.26|691.26|695.28|691.28|695.31|691.31|695.19|691.19|20
1622684550000|2021-06-03 01:42:30|695.35|691.35|695.3|691.3|695.48|691.48|695.29|691.29|25
1622684560000|2021-06-03 01:42:40|695.33|691.33|695.33|691.33|695.43|691.43|695.31|691.31|25
1622684570000|2021-06-03 01:42:50|695.31|691.31|695.32|691.32|695.33|691.33|695.29|691.29|15
1622684580000|2021-06-03 01:43:00|695.31|691.31|695.24|691.24|695.32|691.32|695.22|691.22|10
1622684590000|2021-06-03 01:43:10|695.22|691.22|695.16|691.16|695.22|691.22|695.14|691.14|18
1622684600000|2021-06-03 01:43:20|695.14|691.14|695.11|691.11|695.16|691.16|695.02|691.02|10
1622684610000|2021-06-03 01:43:30|695.14|691.14|695.07|691.07|695.14|691.14|694.73|690.73|21
1622684620000|2021-06-03 01:43:40|695.11|691.11|695.26|691.26|695.29|691.29|694.75|690.75|26
1622684630000|2021-06-03 01:43:50|695.23|691.23|695.68|691.68|695.68|691.68|695.23|691.23|23
1622684640000|2021-06-03 01:44:00|695.71|691.71|695.68|691.68|695.72|691.72|695.66|691.66|9
1622684650000|2021-06-03 01:44:10|695.69|691.69|696.16|692.16|696.22|692.22|695.69|691.69|23
1622684660000|2021-06-03 01:44:20|696.17|692.17|696.42|692.42|696.42|692.42|696.17|692.17|10
1622684670000|2021-06-03 01:44:30|696.41|692.41|696.41|692.41|696.41|692.41|696.41|692.41|1
1622684680000|2021-06-03 01:44:40|696.39|692.39|696.53|692.53|696.54|692.54|696.39|692.39|4
1622684690000|2021-06-03 01:44:50|696.52|692.52|696.08|692.08|696.54|692.54|696.08|692.08|27
1622684700000|2021-06-03 01:45:00|696.1|692.1|695.71|691.71|696.1|692.1|695.71|691.71|20
1622684710000|2021-06-03 01:45:10|695.69|691.69|695.34|691.34|695.69|691.69|695.34|691.34|21
1622684720000|2021-06-03 01:45:20|695.32|691.32|694.92|690.92|695.34|691.34|694.89|690.89|25
1622684730000|2021-06-03 01:45:30|694.91|690.91|694.6|690.6|694.91|690.91|694.57|690.57|22
1622684740000|2021-06-03 01:45:40|694.59|690.59|694.65|690.65|694.65|690.65|694.56|690.56|24
1622684750000|2021-06-03 01:45:50|694.66|690.66|694.65|690.65|694.69|690.69|694.63|690.63|13
1622684760000|2021-06-03 01:46:00|694.66|690.66|694.53|690.53|694.93|690.93|694.53|690.53|31
1622684770000|2021-06-03 01:46:10|694.52|690.52|694.47|690.47|694.6|690.6|694.47|690.47|18
1622684780000|2021-06-03 01:46:20|694.46|690.46|694.45|690.45|694.49|690.49|694.45|690.45|13
1622684790000|2021-06-03 01:46:30|694.46|690.46|694.49|690.49|694.5|690.5|694.44|690.44|18
1622684800000|2021-06-03 01:46:40|694.63|690.63|694.81|690.81|694.81|690.81|694.51|690.51|20
1622684810000|2021-06-03 01:46:50|694.82|690.82|694.55|690.55|694.86|690.86|694.55|690.55|26
1622684820000|2021-06-03 01:47:00|694.56|690.56|694.58|690.58|694.69|690.69|694.53|690.53|31
1622684830000|2021-06-03 01:47:10|694.56|690.56|694.46|690.46|694.65|690.65|694.43|690.43|32
1622684840000|2021-06-03 01:47:20|694.45|690.45|694.67|690.67|694.67|690.67|694.44|690.44|20
1622684850000|2021-06-03 01:47:30|694.55|690.55|695.03|691.03|695.04|691.04|694.55|690.55|26
1622684860000|2021-06-03 01:47:40|695|691|694.89|690.89|695|691|694.78|690.78|26
1622684870000|2021-06-03 01:47:50|694.9|690.9|694.76|690.76|695.07|691.07|694.76|690.76|29
1622684880000|2021-06-03 01:48:00|694.79|690.79|694.81|690.81|694.86|690.86|694.65|690.65|27
1622684890000|2021-06-03 01:48:10|694.82|690.82|695.06|691.06|695.09|691.09|694.82|690.82|26
1622684900000|2021-06-03 01:48:20|695.1|691.1|695.06|691.06|695.1|691.1|695.04|691.04|17
1622684910000|2021-06-03 01:48:30|695.05|691.05|694.9|690.9|695.05|691.05|694.87|690.87|21
1622684920000|2021-06-03 01:48:40|694.85|690.85|694.76|690.76|694.85|690.85|694.69|690.69|19
1622684930000|2021-06-03 01:48:50|694.65|690.65|694.58|690.58|694.71|690.71|694.48|690.48|30
1622684940000|2021-06-03 01:49:00|694.56|690.56|694.24|690.24|694.56|690.56|694.19|690.19|27
1622684950000|2021-06-03 01:49:10|694.27|690.27|694.34|690.34|694.37|690.37|694.21|690.21|19
1622684960000|2021-06-03 01:49:20|694.35|690.35|694.21|690.21|694.35|690.35|694.21|690.21|15
1622684970000|2021-06-03 01:49:30|694.23|690.23|694.19|690.19|694.23|690.23|694.13|690.13|15
1622684980000|2021-06-03 01:49:40|694.18|690.18|694.18|690.18|694.18|690.18|694.18|690.18|1
1622684990000|2021-06-03 01:49:50|694.08|690.08|694.11|690.11|694.15|690.15|694.05|690.05|10
1622685000000|2021-06-03 01:50:00|694.09|690.09|694.02|690.02|694.1|690.1|693.98|689.98|18
1622685010000|2021-06-03 01:50:10|693.99|689.99|693.83|689.83|693.99|689.99|693.82|689.82|5
1622685020000|2021-06-03 01:50:20|693.82|689.82|693.5|689.5|693.84|689.84|693.5|689.5|24
1622685030000|2021-06-03 01:50:30|693.49|689.49|693.27|689.27|693.51|689.51|693.26|689.26|15
1622685040000|2021-06-03 01:50:40|693.31|689.31|693.51|689.51|693.58|689.58|693.31|689.31|20
1622685050000|2021-06-03 01:50:50|693.53|689.53|693.28|689.28|693.53|689.53|693.28|689.28|20
1622685060000|2021-06-03 01:51:00|693.29|689.29|693.32|689.32|693.43|689.43|693.27|689.27|23
1622685070000|2021-06-03 01:51:10|693.31|689.31|693|689|693.32|689.32|692.99|688.99|19
1622685080000|2021-06-03 01:51:20|693.06|689.06|693.01|689.01|693.06|689.06|692.99|688.99|18
1622685090000|2021-06-03 01:51:30|693.03|689.03|693.06|689.06|693.13|689.13|693.01|689.01|22
1622685100000|2021-06-03 01:51:40|693.07|689.07|693.05|689.05|693.14|689.14|693.01|689.01|21
1622685110000|2021-06-03 01:51:50|693.03|689.03|693.04|689.04|693.12|689.12|693.03|689.03|14
1622685120000|2021-06-03 01:52:00|693.1|689.1|692.9|688.9|693.1|689.1|692.89|688.89|22
1622685130000|2021-06-03 01:52:10|692.95|688.95|692.96|688.96|692.99|688.99|692.91|688.91|26
1622685140000|2021-06-03 01:52:20|692.95|688.95|693|689|693.02|689.02|692.94|688.94|24
1622685150000|2021-06-03 01:52:30|693.01|689.01|693.08|689.08|693.11|689.11|693.01|689.01|21
1622685160000|2021-06-03 01:52:40|693.09|689.09|693.07|689.07|693.11|689.11|693.01|689.01|26
1622685170000|2021-06-03 01:52:50|693.04|689.04|692.97|688.97|693.04|689.04|692.92|688.92|23
1622685180000|2021-06-03 01:53:00|692.98|688.98|692.93|688.93|693.02|689.02|692.93|688.93|28
1622685190000|2021-06-03 01:53:10|692.94|688.94|692.88|688.88|692.94|688.94|692.88|688.88|22
1622685200000|2021-06-03 01:53:20|692.89|688.89|692.76|688.76|692.92|688.92|692.76|688.76|29
1622685210000|2021-06-03 01:53:30|692.8|688.8|692.25|688.25|692.8|688.8|692.24|688.24|27
1622685220000|2021-06-03 01:53:40|692.24|688.24|692.26|688.26|692.28|688.28|692.16|688.16|28
1622685230000|2021-06-03 01:53:50|692.12|688.12|691.92|687.92|692.14|688.14|691.92|687.92|21
1622685240000|2021-06-03 01:54:00|691.91|687.91|691.68|687.68|691.94|687.94|691.61|687.61|22
1622685250000|2021-06-03 01:54:10|691.66|687.66|690.96|686.96|691.66|687.66|690.96|686.96|27
1622685260000|2021-06-03 01:54:20|690.97|686.97|691.4|687.4|691.44|687.44|690.95|686.95|35
1622685270000|2021-06-03 01:54:30|691.42|687.42|691.79|687.79|691.88|687.88|691.42|687.42|30
1622685280000|2021-06-03 01:54:40|691.83|687.83|692.01|688.01|692.04|688.04|691.7|687.7|30
1622685290000|2021-06-03 01:54:50|692|688|691.98|687.98|692.02|688.02|691.86|687.86|30
1622685300000|2021-06-03 01:55:00|691.94|687.94|692.16|688.16|692.16|688.16|691.93|687.93|26
1622685310000|2021-06-03 01:55:10|692.17|688.17|692.57|688.57|692.69|688.69|692.17|688.17|23
1622685320000|2021-06-03 01:55:20|692.58|688.58|692.81|688.81|692.81|688.81|692.58|688.58|29
1622685330000|2021-06-03 01:55:30|692.8|688.8|692.72|688.72|692.8|688.8|692.65|688.65|27
1622685340000|2021-06-03 01:55:40|692.68|688.68|692.22|688.22|692.68|688.68|692.21|688.21|22
1622685350000|2021-06-03 01:55:50|692.21|688.21|692.02|688.02|692.24|688.24|692.02|688.02|19
1622685360000|2021-06-03 01:56:00|692|688|692.18|688.18|692.18|688.18|691.94|687.94|29
1622685370000|2021-06-03 01:56:10|692.19|688.19|692.1|688.1|692.28|688.28|692.1|688.1|22
1622685380000|2021-06-03 01:56:20|692.12|688.12|692.05|688.05|692.13|688.13|692.04|688.04|12
1622685390000|2021-06-03 01:56:30|692.06|688.06|691.93|687.93|692.12|688.12|691.9|687.9|16
1622685400000|2021-06-03 01:56:40|691.91|687.91|691.81|687.81|691.92|687.92|691.7|687.7|22
1622685410000|2021-06-03 01:56:50|691.8|687.8|692.28|688.28|692.3|688.3|691.8|687.8|31
1622685420000|2021-06-03 01:57:00|692.23|688.23|691.96|687.96|692.35|688.35|691.93|687.93|31
1622685430000|2021-06-03 01:57:10|691.94|687.94|692.23|688.23|692.3|688.3|691.9|687.9|30
1622685440000|2021-06-03 01:57:20|692.21|688.21|692.16|688.16|692.27|688.27|692.08|688.08|31
1622685450000|2021-06-03 01:57:30|692.18|688.18|692.19|688.19|692.24|688.24|692.07|688.07|23
1622685460000|2021-06-03 01:57:40|692.24|688.24|692.17|688.17|692.25|688.25|692.13|688.13|20
1622685470000|2021-06-03 01:57:50|692.19|688.19|692.17|688.17|692.22|688.22|692.14|688.14|17
1622685480000|2021-06-03 01:58:00|692.16|688.16|692.14|688.14|692.23|688.23|692.03|688.03|23
1622685490000|2021-06-03 01:58:10|692.12|688.12|692.25|688.25|692.27|688.27|692.11|688.11|16
1622685500000|2021-06-03 01:58:20|692.21|688.21|692.62|688.62|692.66|688.66|692.21|688.21|25
1622685510000|2021-06-03 01:58:30|692.63|688.63|692.69|688.69|692.84|688.84|692.58|688.58|29
1622685520000|2021-06-03 01:58:40|692.74|688.74|692.77|688.77|692.8|688.8|692.65|688.65|25
1622685530000|2021-06-03 01:58:50|692.8|688.8|692.92|688.92|692.99|688.99|692.79|688.79|19
1622685540000|2021-06-03 01:59:00|692.94|688.94|692.88|688.88|692.94|688.94|692.79|688.79|27
1622685550000|2021-06-03 01:59:10|692.89|688.89|692.81|688.81|692.92|688.92|692.78|688.78|26
1622685560000|2021-06-03 01:59:20|692.73|688.73|692.68|688.68|692.92|688.92|692.61|688.61|26
1622685570000|2021-06-03 01:59:30|692.7|688.7|692.59|688.59|692.72|688.72|692.38|688.38|26
1622685580000|2021-06-03 01:59:40|692.4|688.4|692.19|688.19|692.59|688.59|692.11|688.11|26
1622685590000|2021-06-03 01:59:50|692.16|688.16|692.13|688.13|692.21|688.21|692.07|688.07|31
1622685600000|2021-06-03 02:00:00|692.15|688.15|691.06|687.06|692.2|688.2|691.06|687.06|26
1622685610000|2021-06-03 02:00:10|691.19|687.19|691.22|687.22|691.36|687.36|691.19|687.19|17
1622685620000|2021-06-03 02:00:20|691.23|687.23|691.21|687.21|691.24|687.24|691.18|687.18|7
1622685630000|2021-06-03 02:00:30|691.19|687.19|691.2|687.2|691.26|687.26|691.19|687.19|14
1622685640000|2021-06-03 02:00:40|691.22|687.22|691.21|687.21|691.4|687.4|691.19|687.19|17
1622685650000|2021-06-03 02:00:50|691.13|687.13|690.84|686.84|691.14|687.14|690.84|686.84|16
1622685660000|2021-06-03 02:01:00|690.94|686.94|690.91|686.91|690.96|686.96|690.85|686.85|13
1622685670000|2021-06-03 02:01:10|690.84|686.84|690.99|686.99|691.01|687.01|690.8|686.8|31
1622685680000|2021-06-03 02:01:20|690.87|686.87|691.17|687.17|691.19|687.19|690.87|686.87|21
1622685690000|2021-06-03 02:01:30|691.18|687.18|691.2|687.2|691.2|687.2|691.15|687.15|11
1622685700000|2021-06-03 02:01:40|691.21|687.21|690.94|686.94|691.25|687.25|690.93|686.93|31
1622685710000|2021-06-03 02:01:50|690.95|686.95|690.41|686.41|690.95|686.95|690.4|686.4|14
1622685720000|2021-06-03 02:02:00|690.39|686.39|690.25|686.25|690.39|686.39|690.12|686.12|22
1622685730000|2021-06-03 02:02:10|690.24|686.24|690.75|686.75|690.82|686.82|690.23|686.23|30
1622685740000|2021-06-03 02:02:20|690.73|686.73|690.71|686.71|690.73|686.73|690.58|686.58|22
1622685750000|2021-06-03 02:02:30|690.7|686.7|690.73|686.73|690.75|686.75|690.58|686.58|21
1622685760000|2021-06-03 02:02:40|690.75|686.75|691.13|687.13|691.13|687.13|690.65|686.65|27
1622685770000|2021-06-03 02:02:50|691.11|687.11|691.21|687.21|691.21|687.21|691.11|687.11|27
1622685780000|2021-06-03 02:03:00|691.25|687.25|691.71|687.71|691.71|687.71|691.24|687.24|26
1622685790000|2021-06-03 02:03:10|691.72|687.72|691.68|687.68|691.73|687.73|691.6|687.6|20
1622685800000|2021-06-03 02:03:20|691.61|687.61|691.73|687.73|691.75|687.75|691.51|687.51|26
1622685810000|2021-06-03 02:03:30|691.72|687.72|692.22|688.22|692.22|688.22|691.72|687.72|16
1622685820000|2021-06-03 02:03:40|692.25|688.25|692.15|688.15|692.29|688.29|692.12|688.12|26
1622685830000|2021-06-03 02:03:50|692.16|688.16|691.89|687.89|692.17|688.17|691.89|687.89|22
1622685840000|2021-06-03 02:04:00|691.88|687.88|691.89|687.89|691.99|687.99|691.88|687.88|13
1622685850000|2021-06-03 02:04:10|691.88|687.88|691.86|687.86|691.95|687.95|691.86|687.86|19
1622685860000|2021-06-03 02:04:20|691.7|687.7|691.82|687.82|691.84|687.84|691.7|687.7|25
1622685870000|2021-06-03 02:04:30|691.84|687.84|691.86|687.86|691.87|687.87|691.82|687.82|15
1622685880000|2021-06-03 02:04:40|691.85|687.85|691.89|687.89|691.91|687.91|691.85|687.85|21
1622685890000|2021-06-03 02:04:50|691.9|687.9|692.04|688.04|692.04|688.04|691.89|687.89|20
1622685900000|2021-06-03 02:05:00|692|688|692.14|688.14|692.15|688.15|691.94|687.94|24
1622685910000|2021-06-03 02:05:10|692.15|688.15|692.33|688.33|692.35|688.35|692.12|688.12|30
1622685920000|2021-06-03 02:05:20|692.34|688.34|692.42|688.42|692.5|688.5|692.3|688.3|26
1622685930000|2021-06-03 02:05:30|692.43|688.43|692.52|688.52|692.52|688.52|692.4|688.4|17
1622685940000|2021-06-03 02:05:40|692.57|688.57|692.54|688.54|692.58|688.58|692.44|688.44|29
1622685950000|2021-06-03 02:05:50|692.52|688.52|692.55|688.55|692.56|688.56|692.5|688.5|20
1622685960000|2021-06-03 02:06:00|692.54|688.54|692.62|688.62|692.63|688.63|692.51|688.51|19
1622685970000|2021-06-03 02:06:10|692.64|688.64|692.56|688.56|692.71|688.71|692.52|688.52|21
1622685980000|2021-06-03 02:06:20|692.58|688.58|692.86|688.86|692.86|688.86|692.56|688.56|22
1622685990000|2021-06-03 02:06:30|692.87|688.87|693.27|689.27|693.42|689.42|692.71|688.71|26
1622686000000|2021-06-03 02:06:40|693.31|689.31|693.2|689.2|693.33|689.33|693.05|689.05|28
1622686010000|2021-06-03 02:06:50|693.18|689.18|693.28|689.28|693.31|689.31|693.17|689.17|20
1622686020000|2021-06-03 02:07:00|693.27|689.27|693.25|689.25|693.28|689.28|693.24|689.24|14
1622686030000|2021-06-03 02:07:10|693.28|689.28|693.32|689.32|693.36|689.36|693.28|689.28|13
1622686040000|2021-06-03 02:07:20|693.35|689.35|694.14|690.14|694.16|690.16|693.32|689.32|27
1622686050000|2021-06-03 02:07:30|694.15|690.15|694.04|690.04|694.15|690.15|693.93|689.93|22
1622686060000|2021-06-03 02:07:40|694.01|690.01|694.33|690.33|694.35|690.35|693.99|689.99|19
1622686070000|2021-06-03 02:07:50|694.42|690.42|694.43|690.43|694.49|690.49|694.4|690.4|17
1622686080000|2021-06-03 02:08:00|694.41|690.41|694.2|690.2|694.41|690.41|694.17|690.17|29
1622686090000|2021-06-03 02:08:10|694.19|690.19|694.46|690.46|694.51|690.51|694.19|690.19|22
1622686100000|2021-06-03 02:08:20|694.47|690.47|694.44|690.44|694.5|690.5|694.39|690.39|25
1622686110000|2021-06-03 02:08:30|694.43|690.43|694.48|690.48|694.48|690.48|694.43|690.43|11
1622686120000|2021-06-03 02:08:40|694.47|690.47|694.51|690.51|694.53|690.53|694.46|690.46|23
1622686130000|2021-06-03 02:08:50|694.5|690.5|694.55|690.55|694.55|690.55|694.5|690.5|11
1622686140000|2021-06-03 02:09:00|694.53|690.53|694.17|690.17|694.56|690.56|694.07|690.07|23
1622686150000|2021-06-03 02:09:10|694.18|690.18|694.21|690.21|694.24|690.24|694.17|690.17|14
1622686160000|2021-06-03 02:09:20|694.2|690.2|694.18|690.18|694.26|690.26|694.13|690.13|23
1622686170000|2021-06-03 02:09:30|694.19|690.19|694.15|690.15|694.21|690.21|694.12|690.12|20
1622686180000|2021-06-03 02:09:40|694.16|690.16|694.01|690.01|694.19|690.19|694.01|690.01|23
1622686190000|2021-06-03 02:09:50|693.98|689.98|693.83|689.83|693.98|689.98|693.8|689.8|26
1622686200000|2021-06-03 02:10:00|693.81|689.81|693.5|689.5|693.88|689.88|693.48|689.48|31
1622686210000|2021-06-03 02:10:10|693.49|689.49|693.27|689.27|693.57|689.57|693.26|689.26|25
1622686220000|2021-06-03 02:10:20|693.26|689.26|693.02|689.02|693.26|689.26|693.02|689.02|29
1622686230000|2021-06-03 02:10:30|693|689|693.06|689.06|693.14|689.14|693|689|26
1622686240000|2021-06-03 02:10:40|693.05|689.05|693.2|689.2|693.2|689.2|692.97|688.97|20
1622686250000|2021-06-03 02:10:50|693.21|689.21|693.54|689.54|693.58|689.58|693.18|689.18|26
1622686260000|2021-06-03 02:11:00|693.52|689.52|693.4|689.4|693.53|689.53|693.34|689.34|25
1622686270000|2021-06-03 02:11:10|693.41|689.41|693.43|689.43|693.44|689.44|693.34|689.34|24
1622686280000|2021-06-03 02:11:20|693.45|689.45|693.92|689.92|693.94|689.94|693.45|689.45|22
1622686290000|2021-06-03 02:11:30|693.93|689.93|694.38|690.38|694.4|690.4|693.93|689.93|7
1622686300000|2021-06-03 02:11:40|694.43|690.43|694.89|690.89|694.89|690.89|694.43|690.43|17
1622686310000|2021-06-03 02:11:50|695.06|691.06|695.12|691.12|695.13|691.13|695.06|691.06|9
1622686320000|2021-06-03 02:12:00|695.1|691.1|695.89|691.89|695.94|691.94|695.09|691.09|26
1622686330000|2021-06-03 02:12:10|695.87|691.87|695.87|691.87|695.88|691.88|695.86|691.86|7
1622686340000|2021-06-03 02:12:20|695.88|691.88|695.45|691.45|695.88|691.88|695.42|691.42|26
1622686350000|2021-06-03 02:12:30|695.44|691.44|695.23|691.23|695.55|691.55|695.17|691.17|27
1622686360000|2021-06-03 02:12:40|695.19|691.19|694.99|690.99|695.21|691.21|694.99|690.99|15
1622686370000|2021-06-03 02:12:50|694.98|690.98|695.01|691.01|695.02|691.02|694.96|690.96|18
1622686380000|2021-06-03 02:13:00|695|691|694.99|690.99|695|691|694.9|690.9|23
1622686390000|2021-06-03 02:13:10|694.98|690.98|695.08|691.08|695.12|691.12|694.96|690.96|20
1622686400000|2021-06-03 02:13:20|695.07|691.07|695.01|691.01|695.07|691.07|694.98|690.98|9
1622686410000|2021-06-03 02:13:30|694.99|690.99|695.24|691.24|695.25|691.25|694.98|690.98|24
1622686420000|2021-06-03 02:13:40|695.23|691.23|695.22|691.22|695.29|691.29|695.18|691.18|24
1622686430000|2021-06-03 02:13:50|695.21|691.21|695.22|691.22|695.33|691.33|695.21|691.21|18
1622686440000|2021-06-03 02:14:00|695.2|691.2|695.2|691.2|695.21|691.21|695.19|691.19|9
1622686450000|2021-06-03 02:14:10|695.19|691.19|695.47|691.47|695.48|691.48|695.18|691.18|26
1622686460000|2021-06-03 02:14:20|695.45|691.45|695.41|691.41|695.45|691.45|695.38|691.38|13
1622686470000|2021-06-03 02:14:30|695.44|691.44|695.44|691.44|695.44|691.44|695.4|691.4|10
1622686480000|2021-06-03 02:14:40|695.46|691.46|695.45|691.45|695.46|691.46|695.44|691.44|6
1622686490000|2021-06-03 02:14:50|695.44|691.44|695.29|691.29|695.45|691.45|695.29|691.29|17
1622686500000|2021-06-03 02:15:00|695.28|691.28|695.23|691.23|695.29|691.29|695.2|691.2|9
1622686510000|2021-06-03 02:15:10|695.22|691.22|695.22|691.22|695.23|691.23|695.2|691.2|10
1622686520000|2021-06-03 02:15:20|695.23|691.23|695.39|691.39|695.4|691.4|695.23|691.23|25
1622686530000|2021-06-03 02:15:30|695.38|691.38|695.57|691.57|695.58|691.58|695.36|691.36|28
1622686540000|2021-06-03 02:15:40|695.56|691.56|695.53|691.53|695.56|691.56|695.5|691.5|19
1622686550000|2021-06-03 02:15:50|695.5|691.5|695.75|691.75|695.75|691.75|695.49|691.49|18
1622686560000|2021-06-03 02:16:00|695.83|691.83|695.66|691.66|695.84|691.84|695.62|691.62|28
1622686570000|2021-06-03 02:16:10|695.67|691.67|695.67|691.67|695.69|691.69|695.65|691.65|21
1622686580000|2021-06-03 02:16:20|695.68|691.68|695.93|691.93|695.94|691.94|695.68|691.68|18
1622686590000|2021-06-03 02:16:30|695.92|691.92|695.94|691.94|695.95|691.95|695.92|691.92|14
1622686600000|2021-06-03 02:16:40|695.93|691.93|696.01|692.01|696.01|692.01|695.93|691.93|16
1622686610000|2021-06-03 02:16:50|696.02|692.02|695.67|691.67|696.04|692.04|695.65|691.65|28
1622686620000|2021-06-03 02:17:00|695.68|691.68|695.6|691.6|695.7|691.7|695.56|691.56|17
1622686630000|2021-06-03 02:17:10|695.61|691.61|695.65|691.65|695.66|691.66|695.55|691.55|16
1622686640000|2021-06-03 02:17:20|695.64|691.64|695.74|691.74|695.74|691.74|695.63|691.63|19
1622686650000|2021-06-03 02:17:30|695.75|691.75|695.88|691.88|695.91|691.91|695.73|691.73|17
1622686660000|2021-06-03 02:17:40|695.89|691.89|695.9|691.9|695.93|691.93|695.88|691.88|19
1622686670000|2021-06-03 02:17:50|695.89|691.89|695.83|691.83|695.91|691.91|695.83|691.83|17
1622686680000|2021-06-03 02:18:00|695.81|691.81|695.76|691.76|695.87|691.87|695.76|691.76|13
1622686690000|2021-06-03 02:18:10|695.75|691.75|695.8|691.8|695.81|691.81|695.74|691.74|4
1622686700000|2021-06-03 02:18:20|695.74|691.74|695.78|691.78|695.87|691.87|695.74|691.74|20
1622686710000|2021-06-03 02:18:30|695.79|691.79|696.05|692.05|696.05|692.05|695.79|691.79|18
1622686720000|2021-06-03 02:18:40|696.08|692.08|696.05|692.05|696.08|692.08|695.93|691.93|20
1622686730000|2021-06-03 02:18:50|696.03|692.03|695.96|691.96|696.03|692.03|695.85|691.85|20
1622686740000|2021-06-03 02:19:00|695.97|691.97|696.07|692.07|696.07|692.07|695.97|691.97|10
1622686750000|2021-06-03 02:19:10|696.14|692.14|696.13|692.13|696.14|692.14|696.03|692.03|11
1622686760000|2021-06-03 02:19:20|696.12|692.12|695.85|691.85|696.15|692.15|695.73|691.73|19
1622686770000|2021-06-03 02:19:30|695.86|691.86|695.91|691.91|695.93|691.93|695.78|691.78|25
1622686780000|2021-06-03 02:19:40|695.97|691.97|695.98|691.98|696|692|695.93|691.93|20
1622686790000|2021-06-03 02:19:50|695.94|691.94|695.94|691.94|695.98|691.98|695.9|691.9|15
1622686800000|2021-06-03 02:20:00|695.92|691.92|695.57|691.57|695.94|691.94|695.49|691.49|21
1622686810000|2021-06-03 02:20:10|695.66|691.66|695.59|691.59|695.8|691.8|695.59|691.59|23
1622686820000|2021-06-03 02:20:20|695.56|691.56|695.47|691.47|695.56|691.56|695.47|691.47|13
1622686830000|2021-06-03 02:20:30|695.48|691.48|695.47|691.47|695.54|691.54|695.47|691.47|21
1622686840000|2021-06-03 02:20:40|695.49|691.49|695.05|691.05|695.49|691.49|694.95|690.95|24
1622686850000|2021-06-03 02:20:50|695.03|691.03|695.21|691.21|695.22|691.22|694.92|690.92|23
1622686860000|2021-06-03 02:21:00|695.27|691.27|695.47|691.47|695.56|691.56|695.27|691.27|26
1622686870000|2021-06-03 02:21:10|695.43|691.43|695.55|691.55|695.55|691.55|695.43|691.43|29
1622686880000|2021-06-03 02:21:20|695.5|691.5|695.6|691.6|695.63|691.63|695.49|691.49|17
1622686890000|2021-06-03 02:21:30|695.61|691.61|695.59|691.59|695.63|691.63|695.57|691.57|12
1622686900000|2021-06-03 02:21:40|695.58|691.58|695.55|691.55|695.59|691.59|695.55|691.55|19
1622686910000|2021-06-03 02:21:50|695.57|691.57|695.6|691.6|695.73|691.73|695.57|691.57|13
1622686920000|2021-06-03 02:22:00|695.71|691.71|696.18|692.18|696.19|692.19|695.71|691.71|23
1622686930000|2021-06-03 02:22:10|696.19|692.19|697.02|693.02|697.03|693.03|696.15|692.15|23
1622686940000|2021-06-03 02:22:20|697.01|693.01|696.76|692.76|697.04|693.04|696.76|692.76|22
1622686950000|2021-06-03 02:22:30|696.77|692.77|697|693|697|693|696.74|692.74|29
1622686960000|2021-06-03 02:22:40|697.02|693.02|697.02|693.02|697.04|693.04|696.94|692.94|25
1622686970000|2021-06-03 02:22:50|697.03|693.03|697.03|693.03|697.03|693.03|696.94|692.94|19
1622686980000|2021-06-03 02:23:00|697|693|696.94|692.94|697|693|696.93|692.93|16
1622686990000|2021-06-03 02:23:10|696.95|692.95|696.92|692.92|697.01|693.01|696.92|692.92|20
1622687000000|2021-06-03 02:23:20|696.99|692.99|696.97|692.97|697.02|693.02|696.95|692.95|25
1622687010000|2021-06-03 02:23:30|696.99|692.99|697.01|693.01|697.02|693.02|696.99|692.99|6
1622687020000|2021-06-03 02:23:40|697|693|696.97|692.97|697.02|693.02|696.97|692.97|14
1622687030000|2021-06-03 02:23:50|696.98|692.98|697.02|693.02|697.02|693.02|696.98|692.98|19
1622687040000|2021-06-03 02:24:00|697.03|693.03|697.02|693.02|697.05|693.05|696.99|692.99|23
1622687050000|2021-06-03 02:24:10|697.03|693.03|696.99|692.99|697.05|693.05|696.96|692.96|25
1622687060000|2021-06-03 02:24:20|696.98|692.98|696.88|692.88|696.99|692.99|696.88|692.88|18
1622687070000|2021-06-03 02:24:30|696.87|692.87|696.82|692.82|696.89|692.89|696.79|692.79|15
1622687080000|2021-06-03 02:24:40|696.78|692.78|696.81|692.81|696.84|692.84|696.76|692.76|14
1622687090000|2021-06-03 02:24:50|696.84|692.84|696.82|692.82|696.84|692.84|696.78|692.78|15
1622687100000|2021-06-03 02:25:00|696.83|692.83|696.84|692.84|696.86|692.86|696.83|692.83|10
1622687110000|2021-06-03 02:25:10|696.85|692.85|696.93|692.93|696.94|692.94|696.84|692.84|23
1622687120000|2021-06-03 02:25:20|696.94|692.94|696.9|692.9|696.94|692.94|696.9|692.9|18
1622687130000|2021-06-03 02:25:30|696.89|692.89|696.9|692.9|696.9|692.9|696.89|692.89|10
1622687140000|2021-06-03 02:25:40|696.89|692.89|697.16|693.16|697.16|693.16|696.88|692.88|13
1622687150000|2021-06-03 02:25:50|697.17|693.17|697.06|693.06|697.17|693.17|697.05|693.05|12
1622687160000|2021-06-03 02:26:00|697.01|693.01|696.81|692.81|697.04|693.04|696.81|692.81|14
1622687170000|2021-06-03 02:26:10|696.83|692.83|696.67|692.67|696.84|692.84|696.67|692.67|25
1622687180000|2021-06-03 02:26:20|696.77|692.77|696.74|692.74|696.79|692.79|696.67|692.67|16
1622687190000|2021-06-03 02:26:30|696.75|692.75|696.75|692.75|696.75|692.75|696.74|692.74|7
1622687200000|2021-06-03 02:26:40|696.76|692.76|696.77|692.77|696.77|692.77|696.46|692.46|19
1622687210000|2021-06-03 02:26:50|696.71|692.71|696.91|692.91|696.91|692.91|696.67|692.67|21
1622687220000|2021-06-03 02:27:00|696.92|692.92|696.88|692.88|697.01|693.01|696.85|692.85|29
1622687230000|2021-06-03 02:27:10|696.89|692.89|697.03|693.03|697.03|693.03|696.85|692.85|22
1622687240000|2021-06-03 02:27:20|697.02|693.02|696.98|692.98|697.05|693.05|696.97|692.97|14
1622687250000|2021-06-03 02:27:30|696.97|692.97|697.02|693.02|697.02|693.02|696.96|692.96|15
1622687260000|2021-06-03 02:27:40|697.05|693.05|697.05|693.05|697.05|693.05|697.02|693.02|12
1622687270000|2021-06-03 02:27:50|697.06|693.06|696.49|692.49|697.06|693.06|696.49|692.49|22
1622687280000|2021-06-03 02:28:00|696.5|692.5|696.54|692.54|696.58|692.58|696.45|692.45|25
1622687290000|2021-06-03 02:28:10|696.52|692.52|696.37|692.37|696.52|692.52|696.3|692.3|24
1622687300000|2021-06-03 02:28:20|696.38|692.38|696.35|692.35|696.41|692.41|696.35|692.35|13
1622687310000|2021-06-03 02:28:30|696.34|692.34|695.79|691.79|696.34|692.34|695.79|691.79|20
1622687320000|2021-06-03 02:28:40|695.78|691.78|695.85|691.85|695.87|691.87|695.7|691.7|16
1622687330000|2021-06-03 02:28:50|695.86|691.86|695.86|691.86|695.88|691.88|695.79|691.79|17
1622687340000|2021-06-03 02:29:00|695.84|691.84|695.55|691.55|695.85|691.85|695.55|691.55|22
1622687350000|2021-06-03 02:29:10|695.47|691.47|695.35|691.35|695.48|691.48|695.19|691.19|20
1622687360000|2021-06-03 02:29:20|695.32|691.32|695.38|691.38|695.41|691.41|695.27|691.27|25
1622687370000|2021-06-03 02:29:30|695.39|691.39|695.24|691.24|695.45|691.45|695.24|691.24|23
1622687380000|2021-06-03 02:29:40|695.21|691.21|695.06|691.06|695.21|691.21|694.89|690.89|24
1622687390000|2021-06-03 02:29:50|695.07|691.07|695.07|691.07|695.25|691.25|695.07|691.07|24
1622687400000|2021-06-03 02:30:00|695.04|691.04|694.45|690.45|695.04|691.04|694.42|690.42|20
1622687410000|2021-06-03 02:30:10|694.48|690.48|694.19|690.19|694.54|690.54|694.19|690.19|20
1622687420000|2021-06-03 02:30:20|694.16|690.16|693.97|689.97|694.18|690.18|693.84|689.84|30
1622687430000|2021-06-03 02:30:30|693.94|689.94|693.35|689.35|693.97|689.97|693.21|689.21|31
1622687440000|2021-06-03 02:30:40|693.41|689.41|693.35|689.35|693.51|689.51|693.35|689.35|24
1622687450000|2021-06-03 02:30:50|693.31|689.31|693.02|689.02|693.31|689.31|693.02|689.02|18
1622687460000|2021-06-03 02:31:00|692.86|688.86|692.72|688.72|692.86|688.86|692.69|688.69|22
1622687470000|2021-06-03 02:31:10|692.73|688.73|693.28|689.28|693.37|689.37|692.73|688.73|36
1622687480000|2021-06-03 02:31:20|693.29|689.29|693.48|689.48|693.48|689.48|693.17|689.17|30
1622687490000|2021-06-03 02:31:30|693.47|689.47|693.59|689.59|693.59|689.59|693.42|689.42|15
1622687500000|2021-06-03 02:31:40|693.72|689.72|693.69|689.69|693.82|689.82|693.6|689.6|27
1622687510000|2021-06-03 02:31:50|693.67|689.67|693.84|689.84|693.84|689.84|693.67|689.67|21
1622687520000|2021-06-03 02:32:00|693.89|689.89|693.64|689.64|693.98|689.98|693.6|689.6|23
1622687530000|2021-06-03 02:32:10|693.59|689.59|692.93|688.93|693.59|689.59|692.88|688.88|26
1622687540000|2021-06-03 02:32:20|692.92|688.92|692.92|688.92|693.06|689.06|692.88|688.88|28
1622687550000|2021-06-03 02:32:30|692.89|688.89|692.83|688.83|692.96|688.96|692.83|688.83|28
1622687560000|2021-06-03 02:32:40|692.84|688.84|692.85|688.85|692.9|688.9|692.72|688.72|18
1622687570000|2021-06-03 02:32:50|692.82|688.82|692.8|688.8|692.92|688.92|692.8|688.8|20
1622687580000|2021-06-03 02:33:00|692.81|688.81|692.64|688.64|692.81|688.81|692.62|688.62|17
1622687590000|2021-06-03 02:33:10|692.65|688.65|692.61|688.61|692.73|688.73|691.93|687.93|36
1622687600000|2021-06-03 02:33:20|692.63|688.63|693.01|689.01|693.03|689.03|692.63|688.63|33
1622687610000|2021-06-03 02:33:30|693.11|689.11|693|689|693.16|689.16|693|689|23
1622687620000|2021-06-03 02:33:40|693.01|689.01|693.45|689.45|693.52|689.52|693.01|689.01|28
1622687630000|2021-06-03 02:33:50|693.46|689.46|693.74|689.74|693.74|689.74|693.46|689.46|18
1622687640000|2021-06-03 02:34:00|693.75|689.75|693.94|689.94|694.04|690.04|693.75|689.75|33
1622687650000|2021-06-03 02:34:10|693.96|689.96|694.56|690.56|694.56|690.56|693.9|689.9|23
1622687660000|2021-06-03 02:34:20|694.53|690.53|694.91|690.91|694.91|690.91|694.53|690.53|20
1622687670000|2021-06-03 02:34:30|694.92|690.92|695.22|691.22|695.25|691.25|694.88|690.88|31
1622687680000|2021-06-03 02:34:40|695.24|691.24|695.39|691.39|695.46|691.46|695.21|691.21|23
1622687690000|2021-06-03 02:34:50|695.4|691.4|695.38|691.38|695.52|691.52|695.38|691.38|30
1622687700000|2021-06-03 02:35:00|695.49|691.49|695.18|691.18|695.53|691.53|695.18|691.18|28
1622687710000|2021-06-03 02:35:10|695.22|691.22|695.35|691.35|695.35|691.35|695.16|691.16|22
1622687720000|2021-06-03 02:35:20|695.28|691.28|695.08|691.08|695.42|691.42|695.02|691.02|29
1622687730000|2021-06-03 02:35:30|695.04|691.04|694.98|690.98|695.07|691.07|694.88|690.88|19
1622687740000|2021-06-03 02:35:40|695.01|691.01|694.98|690.98|695.01|691.01|694.98|690.98|6
1622687750000|2021-06-03 02:35:50|694.96|690.96|694.13|690.13|694.98|690.98|694.09|690.09|22
1622687760000|2021-06-03 02:36:00|694.1|690.1|694.53|690.53|694.62|690.62|694.1|690.1|33
1622687770000|2021-06-03 02:36:10|694.54|690.54|694.64|690.64|694.66|690.66|694.51|690.51|17
1622687780000|2021-06-03 02:36:20|694.65|690.65|694.71|690.71|694.71|690.71|694.57|690.57|17
1622687790000|2021-06-03 02:36:30|694.72|690.72|694.99|690.99|695.1|691.1|694.7|690.7|24
1622687800000|2021-06-03 02:36:40|695.1|691.1|695.03|691.03|695.1|691.1|694.81|690.81|20
1622687810000|2021-06-03 02:36:50|695.04|691.04|695.18|691.18|695.18|691.18|694.89|690.89|19
1622687820000|2021-06-03 02:37:00|695.15|691.15|695.11|691.11|695.29|691.29|695.1|691.1|27
1622687830000|2021-06-03 02:37:10|695.08|691.08|695.26|691.26|695.26|691.26|694.96|690.96|25
1622687840000|2021-06-03 02:37:20|695.27|691.27|695.31|691.31|695.31|691.31|695.23|691.23|17
1622687850000|2021-06-03 02:37:30|695.3|691.3|695.23|691.23|695.32|691.32|695.22|691.22|13
1622687860000|2021-06-03 02:37:40|695.31|691.31|695.3|691.3|695.45|691.45|695.27|691.27|22
1622687870000|2021-06-03 02:37:50|695.31|691.31|695.32|691.32|695.32|691.32|695.26|691.26|15
1622687880000|2021-06-03 02:38:00|695.3|691.3|695.31|691.31|695.38|691.38|695.3|691.3|15
1622687890000|2021-06-03 02:38:10|695.32|691.32|695.33|691.33|695.33|691.33|695.31|691.31|16
1622687900000|2021-06-03 02:38:20|695.32|691.32|695.58|691.58|695.58|691.58|695.32|691.32|20
1622687910000|2021-06-03 02:38:30|695.57|691.57|695.56|691.56|695.57|691.57|695.37|691.37|20
1622687920000|2021-06-03 02:38:40|695.55|691.55|695.58|691.58|695.58|691.58|695.54|691.54|8
1622687930000|2021-06-03 02:38:50|695.57|691.57|695.56|691.56|695.57|691.57|695.54|691.54|12
1622687940000|2021-06-03 02:39:00|695.57|691.57|695.27|691.27|695.57|691.57|695.19|691.19|29
1622687950000|2021-06-03 02:39:10|695.28|691.28|694.95|690.95|695.29|691.29|694.85|690.85|24
1622687960000|2021-06-03 02:39:20|695|691|695.13|691.13|695.25|691.25|695|691|26
1622687970000|2021-06-03 02:39:30|695.26|691.26|695.19|691.19|695.26|691.26|695.16|691.16|23
1622687980000|2021-06-03 02:39:40|695.2|691.2|695.11|691.11|695.2|691.2|695.06|691.06|14
1622687990000|2021-06-03 02:39:50|695.1|691.1|695.08|691.08|695.13|691.13|695.06|691.06|14
1622688000000|2021-06-03 02:40:00|695.07|691.07|694.49|690.49|695.12|691.12|694.48|690.48|27
1622688010000|2021-06-03 02:40:10|694.48|690.48|694.53|690.53|694.57|690.57|694.48|690.48|17
1622688020000|2021-06-03 02:40:20|694.52|690.52|694.35|690.35|694.62|690.62|694.35|690.35|17
1622688030000|2021-06-03 02:40:30|694.33|690.33|694.44|690.44|694.48|690.48|694.33|690.33|19
1622688040000|2021-06-03 02:40:40|694.46|690.46|694.48|690.48|694.51|690.51|694.44|690.44|17
1622688050000|2021-06-03 02:40:50|694.5|690.5|694.53|690.53|694.53|690.53|694.46|690.46|20
1622688060000|2021-06-03 02:41:00|694.52|690.52|694.04|690.04|694.53|690.53|694.04|690.04|26
1622688070000|2021-06-03 02:41:10|694.06|690.06|693.98|689.98|694.06|690.06|693.98|689.98|18
1622688080000|2021-06-03 02:41:20|693.99|689.99|694.07|690.07|694.13|690.13|693.98|689.98|26
1622688090000|2021-06-03 02:41:30|694.08|690.08|694.37|690.37|694.44|690.44|693.99|689.99|30
1622688100000|2021-06-03 02:41:40|694.36|690.36|694.2|690.2|694.49|690.49|694.19|690.19|24
1622688110000|2021-06-03 02:41:50|694.19|690.19|693.89|689.89|694.19|690.19|693.88|689.88|21
1622688120000|2021-06-03 02:42:00|693.9|689.9|693.74|689.74|694.14|690.14|693.71|689.71|13
1622688130000|2021-06-03 02:42:10|693.71|689.71|693.7|689.7|694.06|690.06|693.64|689.64|22
1622688140000|2021-06-03 02:42:20|693.67|689.67|693.6|689.6|693.7|689.7|693.44|689.44|19
1622688150000|2021-06-03 02:42:30|693.56|689.56|693.44|689.44|693.57|689.57|693.44|689.44|19
1622688160000|2021-06-03 02:42:40|693.39|689.39|693.31|689.31|693.39|689.39|693.25|689.25|22
1622688170000|2021-06-03 02:42:50|693.29|689.29|693.04|689.04|693.29|689.29|693.04|689.04|13
1622688180000|2021-06-03 02:43:00|693.05|689.05|693.09|689.09|693.12|689.12|693.04|689.04|11
1622688190000|2021-06-03 02:43:10|693.08|689.08|693.1|689.1|693.11|689.11|693.07|689.07|12
1622688200000|2021-06-03 02:43:20|693.12|689.12|693.31|689.31|693.31|689.31|693.09|689.09|30
1622688210000|2021-06-03 02:43:30|693.28|689.28|693.52|689.52|693.53|689.53|693.28|689.28|25
1622688220000|2021-06-03 02:43:40|693.5|689.5|693.58|689.58|693.6|689.6|693.48|689.48|24
1622688230000|2021-06-03 02:43:50|693.59|689.59|693.52|689.52|693.6|689.6|693.5|689.5|21
1622688240000|2021-06-03 02:44:00|693.47|689.47|693.98|689.98|693.98|689.98|693.47|689.47|24
1622688250000|2021-06-03 02:44:10|694.01|690.01|694.15|690.15|694.19|690.19|693.98|689.98|17
1622688260000|2021-06-03 02:44:20|694.14|690.14|694.34|690.34|694.34|690.34|694.14|690.14|14
1622688270000|2021-06-03 02:44:30|694.36|690.36|694.72|690.72|694.74|690.74|694.36|690.36|17
1622688280000|2021-06-03 02:44:40|694.71|690.71|694.69|690.69|694.73|690.73|694.69|690.69|12
1622688290000|2021-06-03 02:44:50|694.65|690.65|694.66|690.66|694.68|690.68|694.55|690.55|22
1622688300000|2021-06-03 02:45:00|694.67|690.67|694.18|690.18|694.67|690.67|694.18|690.18|26
1622688310000|2021-06-03 02:45:10|694.1|690.1|693.88|689.88|694.33|690.33|693.66|689.66|24
1622688320000|2021-06-03 02:45:20|693.62|689.62|693.6|689.6|693.88|689.88|693.47|689.47|26
1622688330000|2021-06-03 02:45:30|693.61|689.61|693.41|689.41|693.95|689.95|693.41|689.41|35
1622688340000|2021-06-03 02:45:40|693.35|689.35|693.11|689.11|693.35|689.35|693.1|689.1|23
1622688350000|2021-06-03 02:45:50|693.1|689.1|693.16|689.16|693.16|689.16|693.04|689.04|19
1622688360000|2021-06-03 02:46:00|693.18|689.18|693.48|689.48|693.71|689.71|693.16|689.16|29
1622688370000|2021-06-03 02:46:10|693.47|689.47|693.16|689.16|693.47|689.47|693.15|689.15|17
1622688380000|2021-06-03 02:46:20|693.17|689.17|693.2|689.2|693.25|689.25|693.17|689.17|20
1622688390000|2021-06-03 02:46:30|693.21|689.21|693.37|689.37|693.48|689.48|693.2|689.2|24
1622688400000|2021-06-03 02:46:40|693.36|689.36|693.55|689.55|693.66|689.66|693.36|689.36|24
1622688410000|2021-06-03 02:46:50|693.54|689.54|693.69|689.69|693.69|689.69|693.45|689.45|20
1622688420000|2021-06-03 02:47:00|693.62|689.62|693.45|689.45|693.71|689.71|693.45|689.45|26
1622688430000|2021-06-03 02:47:10|693.44|689.44|693.42|689.42|693.46|689.46|693.42|689.42|13
1622688440000|2021-06-03 02:47:20|693.43|689.43|693.65|689.65|693.71|689.71|693.32|689.32|24
1622688450000|2021-06-03 02:47:30|693.72|689.72|693.8|689.8|693.84|689.84|693.72|689.72|15
1622688460000|2021-06-03 02:47:40|693.81|689.81|693.83|689.83|693.92|689.92|693.81|689.81|16
1622688470000|2021-06-03 02:47:50|693.82|689.82|693.82|689.82|693.82|689.82|693.78|689.78|15
1622688480000|2021-06-03 02:48:00|693.81|689.81|693.71|689.71|693.83|689.83|693.7|689.7|17
1622688490000|2021-06-03 02:48:10|693.72|689.72|693.71|689.71|693.76|689.76|693.69|689.69|19
1622688500000|2021-06-03 02:48:20|693.72|689.72|693.63|689.63|693.77|689.77|693.63|689.63|11
1622688510000|2021-06-03 02:48:30|693.62|689.62|693.4|689.4|693.65|689.65|693.32|689.32|21
1622688520000|2021-06-03 02:48:40|693.42|689.42|693.41|689.41|693.44|689.44|693.29|689.29|15
1622688530000|2021-06-03 02:48:50|693.42|689.42|693.35|689.35|693.46|689.46|693.34|689.34|26
1622688540000|2021-06-03 02:49:00|693.36|689.36|692.92|688.92|693.36|689.36|692.9|688.9|21
1622688550000|2021-06-03 02:49:10|692.95|688.95|693.01|689.01|693.01|689.01|692.81|688.81|22
1622688560000|2021-06-03 02:49:20|693|689|693.7|689.7|693.7|689.7|693|689|25
1622688570000|2021-06-03 02:49:30|693.69|689.69|694.04|690.04|694.04|690.04|693.62|689.62|13
1622688580000|2021-06-03 02:49:40|694.13|690.13|694.34|690.34|694.34|690.34|694.01|690.01|9
1622688590000|2021-06-03 02:49:50|694.39|690.39|694.45|690.45|694.46|690.46|694.36|690.36|14
1622688600000|2021-06-03 02:50:00|694.44|690.44|694.34|690.34|694.44|690.44|694.33|690.33|19
1622688610000|2021-06-03 02:50:10|694.35|690.35|694.44|690.44|694.44|690.44|694.32|690.32|19
1622688620000|2021-06-03 02:50:20|694.39|690.39|694.69|690.69|694.69|690.69|694.39|690.39|23
1622688630000|2021-06-03 02:50:30|694.68|690.68|694.88|690.88|694.88|690.88|694.67|690.67|25
1622688640000|2021-06-03 02:50:40|694.87|690.87|694.92|690.92|694.95|690.95|694.8|690.8|24
1622688650000|2021-06-03 02:50:50|694.94|690.94|694.94|690.94|694.96|690.96|694.79|690.79|19
1622688660000|2021-06-03 02:51:00|694.96|690.96|694.68|690.68|694.96|690.96|694.68|690.68|16
1622688670000|2021-06-03 02:51:10|694.69|690.69|694.57|690.57|694.7|690.7|694.55|690.55|14
1622688680000|2021-06-03 02:51:20|694.55|690.55|693.93|689.93|694.55|690.55|693.93|689.93|9
1622688690000|2021-06-03 02:51:30|693.92|689.92|694.06|690.06|694.07|690.07|693.9|689.9|14
1622688700000|2021-06-03 02:51:40|694.05|690.05|693.85|689.85|694.07|690.07|693.85|689.85|21
1622688710000|2021-06-03 02:51:50|693.84|689.84|693.89|689.89|693.91|689.91|693.84|689.84|18
1622688720000|2021-06-03 02:52:00|693.91|689.91|693.46|689.46|693.91|689.91|693.46|689.46|15
1622688730000|2021-06-03 02:52:10|693.38|689.38|693.19|689.19|693.54|689.54|693.14|689.14|21
1622688740000|2021-06-03 02:52:20|693.18|689.18|693.14|689.14|693.23|689.23|693.14|689.14|13
1622688750000|2021-06-03 02:52:30|693.19|689.19|693.26|689.26|693.26|689.26|693.14|689.14|17
1622688760000|2021-06-03 02:52:40|693.25|689.25|693.35|689.35|693.36|689.36|693.24|689.24|17
1622688770000|2021-06-03 02:52:50|693.38|689.38|693.68|689.68|693.69|689.69|693.35|689.35|23
1622688780000|2021-06-03 02:53:00|693.69|689.69|694.26|690.26|694.3|690.3|693.69|689.69|19
1622688790000|2021-06-03 02:53:10|694.27|690.27|694.53|690.53|694.65|690.65|694.27|690.27|22
1622688800000|2021-06-03 02:53:20|694.51|690.51|694.93|690.93|694.93|690.93|694.51|690.51|4
1622688810000|2021-06-03 02:53:30|694.94|690.94|695.65|691.65|695.65|691.65|694.94|690.94|21
1622688820000|2021-06-03 02:53:40|695.6|691.6|695.51|691.51|695.73|691.73|695.51|691.51|25
1622688830000|2021-06-03 02:53:50|695.53|691.53|695.53|691.53|695.54|691.54|695.32|691.32|28
1622688840000|2021-06-03 02:54:00|695.52|691.52|695.25|691.25|695.55|691.55|695.25|691.25|24
1622688850000|2021-06-03 02:54:10|695.22|691.22|695.39|691.39|695.39|691.39|695.1|691.1|33
1622688860000|2021-06-03 02:54:20|695.4|691.4|695.61|691.61|695.65|691.65|695.39|691.39|29
1622688870000|2021-06-03 02:54:30|695.6|691.6|695.59|691.59|695.61|691.61|695.43|691.43|27
1622688880000|2021-06-03 02:54:40|695.64|691.64|695.6|691.6|695.77|691.77|695.58|691.58|25
1622688890000|2021-06-03 02:54:50|695.64|691.64|695.63|691.63|695.78|691.78|695.62|691.62|21
1622688900000|2021-06-03 02:55:00|695.64|691.64|695.75|691.75|695.77|691.77|695.64|691.64|22
1622688910000|2021-06-03 02:55:10|695.7|691.7|695.73|691.73|695.76|691.76|695.65|691.65|16
1622688920000|2021-06-03 02:55:20|695.86|691.86|696.04|692.04|696.04|692.04|695.85|691.85|16
1622688930000|2021-06-03 02:55:30|696.03|692.03|696|692|696.1|692.1|695.96|691.96|10
1622688940000|2021-06-03 02:55:40|695.99|691.99|695.97|691.97|696.04|692.04|695.94|691.94|17
1622688950000|2021-06-03 02:55:50|695.98|691.98|695.99|691.99|695.99|691.99|695.94|691.94|18
1622688960000|2021-06-03 02:56:00|696.12|692.12|696.16|692.16|696.17|692.17|696.1|692.1|22
1622688970000|2021-06-03 02:56:10|696.14|692.14|696.21|692.21|696.24|692.24|696|692|21
1622688980000|2021-06-03 02:56:20|696.24|692.24|696.22|692.22|696.26|692.26|696.19|692.19|20
1622688990000|2021-06-03 02:56:30|696.2|692.2|696.61|692.61|696.68|692.68|696.18|692.18|30
1622689000000|2021-06-03 02:56:40|696.62|692.62|696.56|692.56|696.73|692.73|696.52|692.52|31
1622689010000|2021-06-03 02:56:50|696.67|692.67|696.67|692.67|696.78|692.78|696.62|692.62|28
1622689020000|2021-06-03 02:57:00|696.66|692.66|696.75|692.75|696.79|692.79|696.6|692.6|32
1622689030000|2021-06-03 02:57:10|696.78|692.78|696.94|692.94|697|693|696.78|692.78|18
1622689040000|2021-06-03 02:57:20|696.97|692.97|697.1|693.1|697.1|693.1|696.86|692.86|25
1622689050000|2021-06-03 02:57:30|697.09|693.09|697.04|693.04|697.13|693.13|696.94|692.94|23
1622689060000|2021-06-03 02:57:40|696.96|692.96|696.81|692.81|697.02|693.02|696.62|692.62|30
1622689070000|2021-06-03 02:57:50|696.78|692.78|696.94|692.94|696.95|692.95|696.78|692.78|20
1622689080000|2021-06-03 02:58:00|697|693|696.3|692.3|697|693|696.29|692.29|18
1622689090000|2021-06-03 02:58:10|696.31|692.31|696.31|692.31|696.31|692.31|696.03|692.03|25
1622689100000|2021-06-03 02:58:20|696.33|692.33|696.61|692.61|696.62|692.62|696.33|692.33|29
1622689110000|2021-06-03 02:58:30|696.57|692.57|696.77|692.77|696.78|692.78|696.55|692.55|25
1622689120000|2021-06-03 02:58:40|696.76|692.76|696.74|692.74|696.76|692.76|696.68|692.68|22
1622689130000|2021-06-03 02:58:50|696.71|692.71|696.64|692.64|696.83|692.83|696.47|692.47|30
1622689140000|2021-06-03 02:59:00|696.61|692.61|696.39|692.39|696.67|692.67|696.35|692.35|25
1622689150000|2021-06-03 02:59:10|696.4|692.4|696.28|692.28|696.4|692.4|696.16|692.16|25
1622689160000|2021-06-03 02:59:20|696.25|692.25|696.35|692.35|696.43|692.43|696.17|692.17|29
1622689170000|2021-06-03 02:59:30|696.33|692.33|696.43|692.43|696.43|692.43|696.21|692.21|19
1622689180000|2021-06-03 02:59:40|696.42|692.42|696.5|692.5|696.58|692.58|696.37|692.37|28
1622689190000|2021-06-03 02:59:50|696.57|692.57|696.62|692.62|696.72|692.72|696.56|692.56|25
1622689200000|2021-06-03 03:00:00|696.61|692.61|696.42|692.42|696.62|692.62|696.41|692.41|22
1622689210000|2021-06-03 03:00:10|696.4|692.4|696.41|692.41|696.44|692.44|696.4|692.4|12
1622689220000|2021-06-03 03:00:20|696.43|692.43|696.36|692.36|696.44|692.44|696.31|692.31|21
1622689230000|2021-06-03 03:00:30|696.34|692.34|696.18|692.18|696.42|692.42|696.07|692.07|24
1622689240000|2021-06-03 03:00:40|696.17|692.17|695.93|691.93|696.17|692.17|695.93|691.93|25
1622689250000|2021-06-03 03:00:50|695.92|691.92|695.9|691.9|695.94|691.94|695.81|691.81|20
1622689260000|2021-06-03 03:01:00|695.89|691.89|695.87|691.87|695.94|691.94|695.83|691.83|16
1622689270000|2021-06-03 03:01:10|695.88|691.88|695.92|691.92|695.93|691.93|695.87|691.87|14
1622689280000|2021-06-03 03:01:20|695.95|691.95|695.64|691.64|696.09|692.09|695.63|691.63|25
1622689290000|2021-06-03 03:01:30|695.58|691.58|695.55|691.55|695.63|691.63|695.55|691.55|14
1622689300000|2021-06-03 03:01:40|695.53|691.53|695.41|691.41|695.57|691.57|695.38|691.38|18
1622689310000|2021-06-03 03:01:50|695.42|691.42|695|691|695.42|691.42|694.99|690.99|17
1622689320000|2021-06-03 03:02:00|694.99|690.99|695.08|691.08|695.16|691.16|694.99|690.99|21
1622689330000|2021-06-03 03:02:10|695.07|691.07|695.19|691.19|695.22|691.22|694.95|690.95|21
1622689340000|2021-06-03 03:02:20|695.22|691.22|695.76|691.76|695.85|691.85|695.19|691.19|32
1622689350000|2021-06-03 03:02:30|695.74|691.74|695.49|691.49|695.77|691.77|695.46|691.46|29
1622689360000|2021-06-03 03:02:40|695.44|691.44|695.45|691.45|695.45|691.45|695.38|691.38|23
1622689370000|2021-06-03 03:02:50|695.47|691.47|695.54|691.54|695.54|691.54|695.47|691.47|21
1622689380000|2021-06-03 03:03:00|695.53|691.53|695.01|691.01|695.53|691.53|695|691|24
1622689390000|2021-06-03 03:03:10|694.99|690.99|694.91|690.91|695.01|691.01|694.87|690.87|20
1622689400000|2021-06-03 03:03:20|694.97|690.97|694.87|690.87|694.99|690.99|694.84|690.84|20
1622689410000|2021-06-03 03:03:30|694.86|690.86|694.57|690.57|694.88|690.88|694.57|690.57|20
1622689420000|2021-06-03 03:03:40|694.56|690.56|694.57|690.57|694.62|690.62|694.56|690.56|10
1622689430000|2021-06-03 03:03:50|694.51|690.51|694.55|690.55|694.55|690.55|694.5|690.5|10
1622689440000|2021-06-03 03:04:00|694.52|690.52|694.81|690.81|694.81|690.81|694.5|690.5|15
1622689450000|2021-06-03 03:04:10|694.83|690.83|694.98|690.98|695.05|691.05|694.82|690.82|27
1622689460000|2021-06-03 03:04:20|694.94|690.94|695.07|691.07|695.07|691.07|694.91|690.91|25
1622689470000|2021-06-03 03:04:30|695.03|691.03|695.28|691.28|695.34|691.34|695|691|25
1622689480000|2021-06-03 03:04:40|695.34|691.34|695.31|691.31|695.34|691.34|695.28|691.28|16
1622689490000|2021-06-03 03:04:50|695.38|691.38|695.5|691.5|695.5|691.5|695.31|691.31|7
1622689500000|2021-06-03 03:05:00|695.71|691.71|695.79|691.79|695.8|691.8|695.71|691.71|4
1622689510000|2021-06-03 03:05:10|695.73|691.73|695.77|691.77|695.77|691.77|695.69|691.69|7
1622689520000|2021-06-03 03:05:20|695.78|691.78|696.01|692.01|696.01|692.01|695.67|691.67|14
1622689530000|2021-06-03 03:05:30|696.06|692.06|696.22|692.22|696.24|692.24|696.05|692.05|17
1622689540000|2021-06-03 03:05:40|696.23|692.23|696.28|692.28|696.28|692.28|696.21|692.21|8
1622689550000|2021-06-03 03:05:50|696.27|692.27|696.2|692.2|696.27|692.27|696.12|692.12|19
1622689560000|2021-06-03 03:06:00|696.21|692.21|696.52|692.52|696.57|692.57|696.18|692.18|36
1622689570000|2021-06-03 03:06:10|696.55|692.55|696.65|692.65|696.66|692.66|696.55|692.55|27
1622689580000|2021-06-03 03:06:20|696.64|692.64|696.5|692.5|696.68|692.68|696.49|692.49|16
1622689590000|2021-06-03 03:06:30|696.58|692.58|696.65|692.65|696.84|692.84|696.58|692.58|29
1622689600000|2021-06-03 03:06:40|696.6|692.6|696.72|692.72|696.93|692.93|696.5|692.5|32
1622689610000|2021-06-03 03:06:50|696.71|692.71|696.75|692.75|696.8|692.8|696.69|692.69|32
1622689620000|2021-06-03 03:07:00|696.77|692.77|696.52|692.52|696.8|692.8|696.46|692.46|26
1622689630000|2021-06-03 03:07:10|696.51|692.51|696.43|692.43|696.53|692.53|696.4|692.4|26
1622689640000|2021-06-03 03:07:20|696.52|692.52|696.42|692.42|696.59|692.59|696.42|692.42|22
1622689650000|2021-06-03 03:07:30|696.4|692.4|696.4|692.4|696.6|692.6|696.39|692.39|23
1622689660000|2021-06-03 03:07:40|696.41|692.41|696.54|692.54|696.54|692.54|696.41|692.41|26
1622689670000|2021-06-03 03:07:50|696.55|692.55|696.56|692.56|696.61|692.61|696.53|692.53|20
1622689680000|2021-06-03 03:08:00|696.57|692.57|696.53|692.53|696.6|692.6|696.52|692.52|15
1622689690000|2021-06-03 03:08:10|696.46|692.46|696.56|692.56|696.56|692.56|696.46|692.46|19
1622689700000|2021-06-03 03:08:20|696.54|692.54|696.6|692.6|696.61|692.61|696.54|692.54|14
1622689710000|2021-06-03 03:08:30|696.61|692.61|696.83|692.83|696.86|692.86|696.59|692.59|31
1622689720000|2021-06-03 03:08:40|696.86|692.86|696.88|692.88|696.88|692.88|696.81|692.81|27
1622689730000|2021-06-03 03:08:50|696.84|692.84|697.42|693.42|697.5|693.5|696.84|692.84|26
1622689740000|2021-06-03 03:09:00|697.45|693.45|697.87|693.87|697.89|693.89|697.4|693.4|13
1622689750000|2021-06-03 03:09:10|697.85|693.85|697.91|693.91|697.92|693.92|697.8|693.8|9
1622689760000|2021-06-03 03:09:20|697.92|693.92|697.89|693.89|697.93|693.93|697.82|693.82|18
1622689770000|2021-06-03 03:09:30|697.92|693.92|698.14|694.14|698.15|694.15|697.91|693.91|15
1622689780000|2021-06-03 03:09:40|698.15|694.15|698.55|694.55|698.55|694.55|698.12|694.12|27
1622689790000|2021-06-03 03:09:50|698.56|694.56|698.83|694.83|698.95|694.95|698.5|694.5|24
1622689800000|2021-06-03 03:10:00|698.82|694.82|698.38|694.38|698.82|694.82|698.38|694.38|30
1622689810000|2021-06-03 03:10:10|698.37|694.37|698.38|694.38|698.43|694.43|698.29|694.29|27
1622689820000|2021-06-03 03:10:20|698.36|694.36|698.48|694.48|698.54|694.54|698.36|694.36|26
1622689830000|2021-06-03 03:10:30|698.45|694.45|698.68|694.68|698.68|694.68|698.45|694.45|25
1622689840000|2021-06-03 03:10:40|698.75|694.75|698.65|694.65|698.81|694.81|698.61|694.61|21
1622689850000|2021-06-03 03:10:50|698.64|694.64|698.46|694.46|698.68|694.68|698.46|694.46|26
1622689860000|2021-06-03 03:11:00|698.49|694.49|698.28|694.28|698.5|694.5|698.27|694.27|19
1622689870000|2021-06-03 03:11:10|698.29|694.29|698.28|694.28|698.31|694.31|698.27|694.27|21
1622689880000|2021-06-03 03:11:20|698.3|694.3|698.21|694.21|698.3|694.3|698.21|694.21|11
1622689890000|2021-06-03 03:11:30|698.23|694.23|698.1|694.1|698.23|694.23|698.1|694.1|12
1622689900000|2021-06-03 03:11:40|698.11|694.11|698.07|694.07|698.11|694.11|698.07|694.07|12
1622689910000|2021-06-03 03:11:50|698.08|694.08|698.06|694.06|698.08|694.08|698.06|694.06|11
1622689920000|2021-06-03 03:12:00|698.07|694.07|697.92|693.92|698.07|694.07|697.92|693.92|7
1622689930000|2021-06-03 03:12:10|697.93|693.93|697.92|693.92|697.94|693.94|697.79|693.79|19
1622689940000|2021-06-03 03:12:20|697.9|693.9|697.7|693.7|697.95|693.95|697.7|693.7|17
1622689950000|2021-06-03 03:12:30|697.69|693.69|697.97|693.97|697.98|693.98|697.56|693.56|29
1622689960000|2021-06-03 03:12:40|697.98|693.98|697.99|693.99|698.07|694.07|697.93|693.93|25
1622689970000|2021-06-03 03:12:50|698.01|694.01|697.66|693.66|698.01|694.01|697.64|693.64|22
1622689980000|2021-06-03 03:13:00|697.56|693.56|697.65|693.65|697.68|693.68|697.46|693.46|27
1622689990000|2021-06-03 03:13:10|697.63|693.63|697.81|693.81|697.85|693.85|697.63|693.63|22
1622690000000|2021-06-03 03:13:20|697.86|693.86|697.88|693.88|697.9|693.9|697.83|693.83|16
1622690010000|2021-06-03 03:13:30|697.84|693.84|697.87|693.87|697.91|693.91|697.84|693.84|15
1622690020000|2021-06-03 03:13:40|697.86|693.86|698.02|694.02|698.02|694.02|697.86|693.86|11
1622690030000|2021-06-03 03:13:50|697.99|693.99|697.71|693.71|698.02|694.02|697.7|693.7|23
1622690040000|2021-06-03 03:14:00|697.76|693.76|697.33|693.33|697.76|693.76|697.32|693.32|19
1622690050000|2021-06-03 03:14:10|697.37|693.37|697.37|693.37|697.44|693.44|697.34|693.34|16
1622690060000|2021-06-03 03:14:20|697.38|693.38|697.4|693.4|697.44|693.44|697.36|693.36|15
1622690070000|2021-06-03 03:14:30|697.37|693.37|697.26|693.26|697.37|693.37|697.26|693.26|9
1622690080000|2021-06-03 03:14:40|697.25|693.25|697.35|693.35|697.35|693.35|697.21|693.21|15
1622690090000|2021-06-03 03:14:50|697.38|693.38|697.44|693.44|697.46|693.46|697.38|693.38|9
1622690100000|2021-06-03 03:15:00|697.42|693.42|696.82|692.82|697.42|693.42|696.82|692.82|22
1622690110000|2021-06-03 03:15:10|696.81|692.81|695.89|691.89|696.81|692.81|695.82|691.82|24
1622690120000|2021-06-03 03:15:20|695.91|691.91|695.97|691.97|696.19|692.19|695.91|691.91|30
1622690130000|2021-06-03 03:15:30|695.94|691.94|695.82|691.82|696.02|692.02|695.78|691.78|25
1622690140000|2021-06-03 03:15:40|695.84|691.84|695.98|691.98|696|692|695.83|691.83|19
1622690150000|2021-06-03 03:15:50|695.97|691.97|695.82|691.82|695.98|691.98|695.79|691.79|28
1622690160000|2021-06-03 03:16:00|695.8|691.8|695.83|691.83|695.87|691.87|695.75|691.75|26
1622690170000|2021-06-03 03:16:10|695.84|691.84|695.66|691.66|695.89|691.89|695.66|691.66|13
1622690180000|2021-06-03 03:16:20|695.67|691.67|695.71|691.71|695.71|691.71|695.67|691.67|20
1622690190000|2021-06-03 03:16:30|695.74|691.74|695.75|691.75|696|692|695.71|691.71|22
1622690200000|2021-06-03 03:16:40|695.74|691.74|695.69|691.69|695.74|691.74|695.61|691.61|26
1622690210000|2021-06-03 03:16:50|695.71|691.71|695.61|691.61|695.79|691.79|695.61|691.61|24
1622690220000|2021-06-03 03:17:00|695.62|691.62|695.95|691.95|696.04|692.04|695.62|691.62|22
1622690230000|2021-06-03 03:17:10|696|692|696.13|692.13|696.13|692.13|695.93|691.93|26
1622690240000|2021-06-03 03:17:20|696.12|692.12|696.03|692.03|696.14|692.14|696.03|692.03|14
1622690250000|2021-06-03 03:17:30|696.18|692.18|696.29|692.29|696.73|692.73|696.05|692.05|21
1622690260000|2021-06-03 03:17:40|696.27|692.27|696.42|692.42|696.52|692.52|696.16|692.16|33
1622690270000|2021-06-03 03:17:50|696.47|692.47|696.6|692.6|696.64|692.64|696.46|692.46|23
1622690280000|2021-06-03 03:18:00|696.61|692.61|696.64|692.64|696.67|692.67|696.54|692.54|18
1622690290000|2021-06-03 03:18:10|696.6|692.6|696.64|692.64|696.65|692.65|696.6|692.6|7
1622690300000|2021-06-03 03:18:20|696.66|692.66|696.58|692.58|696.68|692.68|696.58|692.58|16
1622690310000|2021-06-03 03:18:30|696.59|692.59|696.51|692.51|696.59|692.59|696.48|692.48|14
1622690320000|2021-06-03 03:18:40|696.52|692.52|696.57|692.57|696.58|692.58|696.52|692.52|12
1622690330000|2021-06-03 03:18:50|696.56|692.56|696.58|692.58|696.59|692.59|696.56|692.56|16
1622690340000|2021-06-03 03:19:00|696.55|692.55|696.56|692.56|696.58|692.58|696.55|692.55|22
1622690350000|2021-06-03 03:19:10|696.54|692.54|696.4|692.4|696.55|692.55|696.37|692.37|18
1622690360000|2021-06-03 03:19:20|696.41|692.41|696.59|692.59|696.6|692.6|696.41|692.41|11
1622690370000|2021-06-03 03:19:30|696.6|692.6|696.57|692.57|696.65|692.65|696.55|692.55|19
1622690380000|2021-06-03 03:19:40|696.56|692.56|696.6|692.6|696.61|692.61|696.55|692.55|9
1622690390000|2021-06-03 03:19:50|696.61|692.61|697.1|693.1|697.26|693.26|696.61|692.61|21
1622690400000|2021-06-03 03:20:00|697.08|693.08|697.16|693.16|697.16|693.16|697.07|693.07|25
1622690410000|2021-06-03 03:20:10|697.14|693.14|696.76|692.76|697.14|693.14|696.73|692.73|23
1622690420000|2021-06-03 03:20:20|696.77|692.77|696.84|692.84|696.85|692.85|696.76|692.76|17
1622690430000|2021-06-03 03:20:30|696.87|692.87|696.74|692.74|696.87|692.87|696.73|692.73|17
1622690440000|2021-06-03 03:20:40|696.75|692.75|696.66|692.66|696.75|692.75|696.65|692.65|20
1622690450000|2021-06-03 03:20:50|696.45|692.45|696.14|692.14|696.46|692.46|696.13|692.13|28
1622690460000|2021-06-03 03:21:00|696.15|692.15|696.24|692.24|696.31|692.31|696.15|692.15|21
1622690470000|2021-06-03 03:21:10|696.22|692.22|696.41|692.41|696.41|692.41|696.22|692.22|19
1622690480000|2021-06-03 03:21:20|696.5|692.5|696.55|692.55|696.73|692.73|696.5|692.5|25
1622690490000|2021-06-03 03:21:30|696.51|692.51|696.54|692.54|696.54|692.54|696.51|692.51|12
1622690500000|2021-06-03 03:21:40|696.53|692.53|696.55|692.55|696.55|692.55|696.5|692.5|14
1622690510000|2021-06-03 03:21:50|696.56|692.56|696.64|692.64|696.65|692.65|696.55|692.55|23
1622690520000|2021-06-03 03:22:00|696.63|692.63|696.6|692.6|696.65|692.65|696.58|692.58|24
1622690530000|2021-06-03 03:22:10|696.61|692.61|696.56|692.56|696.66|692.66|696.52|692.52|23
1622690540000|2021-06-03 03:22:20|696.55|692.55|696.87|692.87|696.89|692.89|696.55|692.55|20
1622690550000|2021-06-03 03:22:30|696.89|692.89|697.02|693.02|697.04|693.04|696.89|692.89|15
1622690560000|2021-06-03 03:22:40|697.03|693.03|696.95|692.95|697.06|693.06|696.95|692.95|8
1622690570000|2021-06-03 03:22:50|696.99|692.99|697.06|693.06|697.06|693.06|696.97|692.97|14
1622690580000|2021-06-03 03:23:00|697.09|693.09|696.94|692.94|697.09|693.09|696.94|692.94|22
1622690590000|2021-06-03 03:23:10|696.95|692.95|697.46|693.46|697.47|693.47|696.95|692.95|21
1622690600000|2021-06-03 03:23:20|697.49|693.49|697.59|693.59|697.64|693.64|697.49|693.49|17
1622690610000|2021-06-03 03:23:30|697.61|693.61|697.78|693.78|697.81|693.81|697.61|693.61|25
1622690620000|2021-06-03 03:23:40|697.79|693.79|697.83|693.83|697.85|693.85|697.72|693.72|31
1622690630000|2021-06-03 03:23:50|697.82|693.82|697.78|693.78|698|694|697.74|693.74|23
1622690640000|2021-06-03 03:24:00|697.79|693.79|697.84|693.84|697.85|693.85|697.77|693.77|19
1622690650000|2021-06-03 03:24:10|697.87|693.87|698.19|694.19|698.19|694.19|697.84|693.84|13
1622690660000|2021-06-03 03:24:20|698.21|694.21|698.25|694.25|698.28|694.28|698.21|694.21|9
1622690670000|2021-06-03 03:24:30|698.24|694.24|698.63|694.63|698.63|694.63|698.24|694.24|17
1622690680000|2021-06-03 03:24:40|698.67|694.67|698.88|694.88|698.97|694.97|698.67|694.67|26
1622690690000|2021-06-03 03:24:50|698.89|694.89|698.67|694.67|698.89|694.89|698.67|694.67|20
1622690700000|2021-06-03 03:25:00|698.63|694.63|698.11|694.11|698.63|694.63|698.07|694.07|19
1622690710000|2021-06-03 03:25:10|698.1|694.1|698.04|694.04|698.23|694.23|698.04|694.04|17
1622690720000|2021-06-03 03:25:20|698.05|694.05|697.89|693.89|698.05|694.05|697.86|693.86|24
1622690730000|2021-06-03 03:25:30|697.91|693.91|697.96|693.96|697.97|693.97|697.82|693.82|32
1622690740000|2021-06-03 03:25:40|697.97|693.97|698.07|694.07|698.14|694.14|697.94|693.94|25
1622690750000|2021-06-03 03:25:50|698.06|694.06|698.04|694.04|698.08|694.08|698|694|27
1622690760000|2021-06-03 03:26:00|698.03|694.03|698.26|694.26|698.26|694.26|698|694|26
1622690770000|2021-06-03 03:26:10|698.33|694.33|698.58|694.58|698.58|694.58|698.33|694.33|19
1622690780000|2021-06-03 03:26:20|698.56|694.56|698.76|694.76|698.8|694.8|698.55|694.55|32
1622690790000|2021-06-03 03:26:30|698.67|694.67|698.62|694.62|698.74|694.74|698.49|694.49|28
1622690800000|2021-06-03 03:26:40|698.63|694.63|698.64|694.64|698.66|694.66|698.56|694.56|17
1622690810000|2021-06-03 03:26:50|698.62|694.62|698.54|694.54|698.73|694.73|698.52|694.52|22
1622690820000|2021-06-03 03:27:00|698.41|694.41|698.46|694.46|698.49|694.49|698.35|694.35|30
1622690830000|2021-06-03 03:27:10|698.45|694.45|698.55|694.55|698.55|694.55|698.42|694.42|17
1622690840000|2021-06-03 03:27:20|698.56|694.56|698.93|694.93|698.94|694.94|698.52|694.52|26
1622690850000|2021-06-03 03:27:30|698.98|694.98|698.89|694.89|699|695|698.75|694.75|21
1622690860000|2021-06-03 03:27:40|698.9|694.9|698.83|694.83|698.9|694.9|698.79|694.79|19
1622690870000|2021-06-03 03:27:50|698.82|694.82|698.81|694.81|698.88|694.88|698.81|694.81|12
1622690880000|2021-06-03 03:28:00|698.82|694.82|698.8|694.8|698.85|694.85|698.66|694.66|19
1622690890000|2021-06-03 03:28:10|698.79|694.79|698.85|694.85|698.87|694.87|698.79|694.79|19
1622690900000|2021-06-03 03:28:20|698.87|694.87|698.99|694.99|698.99|694.99|698.82|694.82|18
1622690910000|2021-06-03 03:28:30|698.98|694.98|698.85|694.85|698.98|694.98|698.74|694.74|19
1622690920000|2021-06-03 03:28:40|698.83|694.83|698.95|694.95|698.95|694.95|698.78|694.78|20
1622690930000|2021-06-03 03:28:50|698.96|694.96|698.81|694.81|698.96|694.96|698.73|694.73|23
1622690940000|2021-06-03 03:29:00|698.8|694.8|698.39|694.39|698.81|694.81|698.37|694.37|32
1622690950000|2021-06-03 03:29:10|698.41|694.41|698.61|694.61|698.68|694.68|698.41|694.41|20
1622690960000|2021-06-03 03:29:20|698.62|694.62|698.58|694.58|698.7|694.7|698.57|694.57|28
1622690970000|2021-06-03 03:29:30|698.63|694.63|698.64|694.64|698.67|694.67|698.58|694.58|22
1622690980000|2021-06-03 03:29:40|698.66|694.66|698.6|694.6|698.69|694.69|698.6|694.6|20
1622690990000|2021-06-03 03:29:50|698.61|694.61|698.58|694.58|698.64|694.64|698.57|694.57|28
1622691000000|2021-06-03 03:30:00|698.59|694.59|698.43|694.43|698.64|694.64|698.43|694.43|12
1622691010000|2021-06-03 03:30:10|698.51|694.51|698.46|694.46|698.54|694.54|698.46|694.46|6
1622691020000|2021-06-03 03:30:20|698.47|694.47|698.66|694.66|698.68|694.68|698.47|694.47|17
1622691030000|2021-06-03 03:30:30|698.65|694.65|698.75|694.75|698.75|694.75|698.65|694.65|16
1622691040000|2021-06-03 03:30:40|698.74|694.74|698.67|694.67|698.89|694.89|698.59|694.59|24
1622691050000|2021-06-03 03:30:50|698.66|694.66|698.58|694.58|698.75|694.75|698.57|694.57|21
1622691060000|2021-06-03 03:31:00|698.6|694.6|698.73|694.73|698.78|694.78|698.6|694.6|25
1622691070000|2021-06-03 03:31:10|698.74|694.74|698.74|694.74|698.79|694.79|698.72|694.72|23
1622691080000|2021-06-03 03:31:20|698.73|694.73|698.79|694.79|698.84|694.84|698.73|694.73|15
1622691090000|2021-06-03 03:31:30|698.78|694.78|698.79|694.79|698.8|694.8|698.78|694.78|17
1622691100000|2021-06-03 03:31:40|698.84|694.84|698.9|694.9|698.9|694.9|698.84|694.84|12
1622691110000|2021-06-03 03:31:50|698.88|694.88|698.81|694.81|698.89|694.89|698.79|694.79|21
1622691120000|2021-06-03 03:32:00|698.79|694.79|699.04|695.04|699.1|695.1|698.79|694.79|23
1622691130000|2021-06-03 03:32:10|699.02|695.02|699.05|695.05|699.07|695.07|698.94|694.94|26
1622691140000|2021-06-03 03:32:20|698.99|694.99|698.87|694.87|699.05|695.05|698.82|694.82|26
1622691150000|2021-06-03 03:32:30|698.86|694.86|698.85|694.85|698.87|694.87|698.82|694.82|13
1622691160000|2021-06-03 03:32:40|698.86|694.86|698.59|694.59|698.86|694.86|698.49|694.49|24
1622691170000|2021-06-03 03:32:50|698.6|694.6|698.36|694.36|698.62|694.62|698.35|694.35|32
1622691180000|2021-06-03 03:33:00|698.37|694.37|698.69|694.69|698.72|694.72|698.36|694.36|25
1622691190000|2021-06-03 03:33:10|698.65|694.65|698.65|694.65|698.7|694.7|698.63|694.63|21
1622691200000|2021-06-03 03:33:20|698.66|694.66|698.79|694.79|698.88|694.88|698.66|694.66|16
1622691210000|2021-06-03 03:33:30|698.84|694.84|699.09|695.09|699.12|695.12|698.79|694.79|25
1622691220000|2021-06-03 03:33:40|699.15|695.15|699.1|695.1|699.15|695.15|699.08|695.08|22
1622691230000|2021-06-03 03:33:50|699.04|695.04|699.02|695.02|699.05|695.05|698.96|694.96|26
1622691240000|2021-06-03 03:34:00|698.97|694.97|699.05|695.05|699.05|695.05|698.96|694.96|22
1622691250000|2021-06-03 03:34:10|699.01|695.01|699.17|695.17|699.17|695.17|698.85|694.85|25
1622691260000|2021-06-03 03:34:20|699.16|695.16|699.08|695.08|699.18|695.18|699.02|695.02|17
1622691270000|2021-06-03 03:34:30|699.06|695.06|699.07|695.07|699.12|695.12|699.02|695.02|22
1622691280000|2021-06-03 03:34:40|699.12|695.12|699.11|695.11|699.13|695.13|699.07|695.07|21
1622691290000|2021-06-03 03:34:50|699.13|695.13|699.32|695.32|699.33|695.33|699.13|695.13|10
1622691300000|2021-06-03 03:35:00|699.28|695.28|699.14|695.14|699.28|695.28|699.1|695.1|15
1622691310000|2021-06-03 03:35:10|699.13|695.13|699.02|695.02|699.15|695.15|699.02|695.02|19
1622691320000|2021-06-03 03:35:20|699.05|695.05|698.86|694.86|699.07|695.07|698.85|694.85|29
1622691330000|2021-06-03 03:35:30|698.85|694.85|698.83|694.83|698.89|694.89|698.82|694.82|19
1622691340000|2021-06-03 03:35:40|698.84|694.84|698.81|694.81|698.97|694.97|698.81|694.81|22
1622691350000|2021-06-03 03:35:50|698.82|694.82|698.71|694.71|698.84|694.84|698.71|694.71|16
1622691360000|2021-06-03 03:36:00|698.72|694.72|698.86|694.86|698.89|694.89|698.72|694.72|26
1622691370000|2021-06-03 03:36:10|698.89|694.89|698.91|694.91|699.06|695.06|698.87|694.87|29
1622691380000|2021-06-03 03:36:20|698.92|694.92|698.83|694.83|698.92|694.92|698.78|694.78|28
1622691390000|2021-06-03 03:36:30|698.79|694.79|698.78|694.78|698.82|694.82|698.78|694.78|16
1622691400000|2021-06-03 03:36:40|698.79|694.79|698.79|694.79|698.79|694.79|698.78|694.78|5
1622691410000|2021-06-03 03:36:50|698.71|694.71|698.71|694.71|698.71|694.71|698.71|694.71|1
1622691420000|2021-06-03 03:37:00|698.77|694.77|698.7|694.7|698.77|694.77|698.7|694.7|15
1622691430000|2021-06-03 03:37:10|698.71|694.71|698.71|694.71|698.75|694.75|698.7|694.7|9
1622691440000|2021-06-03 03:37:20|698.72|694.72|698.69|694.69|698.72|694.72|698.69|694.69|4
1622691450000|2021-06-03 03:37:30|698.77|694.77|698.78|694.78|698.78|694.78|698.69|694.69|24
1622691460000|2021-06-03 03:37:40|698.76|694.76|698.86|694.86|698.86|694.86|698.75|694.75|14
1622691470000|2021-06-03 03:37:50|698.84|694.84|698.78|694.78|698.86|694.86|698.74|694.74|14
1622691480000|2021-06-03 03:38:00|698.79|694.79|699.09|695.09|699.09|695.09|698.77|694.77|23
1622691490000|2021-06-03 03:38:10|699.08|695.08|699.01|695.01|699.09|695.09|698.8|694.8|22
1622691500000|2021-06-03 03:38:20|699|695|698.93|694.93|699|695|698.92|694.92|18
1622691510000|2021-06-03 03:38:30|698.92|694.92|698.94|694.94|698.96|694.96|698.79|694.79|22
1622691520000|2021-06-03 03:38:40|698.93|694.93|699.02|695.02|699.03|695.03|698.85|694.85|26
1622691530000|2021-06-03 03:38:50|699.04|695.04|699.07|695.07|699.15|695.15|699.04|695.04|16
1622691540000|2021-06-03 03:39:00|699.15|695.15|699.06|695.06|699.21|695.21|699.06|695.06|13
1622691550000|2021-06-03 03:39:10|699.07|695.07|699.15|695.15|699.22|695.22|699.04|695.04|19
1622691560000|2021-06-03 03:39:20|699.18|695.18|699.16|695.16|699.18|695.18|699.15|695.15|8
1622691570000|2021-06-03 03:39:30|699.15|695.15|699.19|695.19|699.23|695.23|699.14|695.14|12
1622691580000|2021-06-03 03:39:40|699.15|695.15|699.26|695.26|699.27|695.27|699.15|695.15|15
1622691590000|2021-06-03 03:39:50|699.25|695.25|699.27|695.27|699.28|695.28|699.25|695.25|11
1622691600000|2021-06-03 03:40:00|699.26|695.26|699.28|695.28|699.33|695.33|699.26|695.26|12
1622691610000|2021-06-03 03:40:10|699.29|695.29|699.29|695.29|699.31|695.31|699.26|695.26|16
1622691620000|2021-06-03 03:40:20|699.28|695.28|699.27|695.27|699.3|695.3|699.27|695.27|17
1622691630000|2021-06-03 03:40:30|699.23|695.23|699.26|695.26|699.3|695.3|699.23|695.23|7
1622691640000|2021-06-03 03:40:40|699.27|695.27|699.11|695.11|699.3|695.3|699.1|695.1|25
1622691650000|2021-06-03 03:40:50|699.18|695.18|699.19|695.19|699.27|695.27|699.14|695.14|19
1622691660000|2021-06-03 03:41:00|699.18|695.18|699.12|695.12|699.18|695.18|699.12|695.12|14
1622691670000|2021-06-03 03:41:10|699.11|695.11|699.13|695.13|699.13|695.13|699.11|695.11|8
1622691680000|2021-06-03 03:41:20|699.12|695.12|699.16|695.16|699.16|695.16|699.08|695.08|16
1622691690000|2021-06-03 03:41:30|699.15|695.15|699.15|695.15|699.16|695.16|699.14|695.14|10
1622691700000|2021-06-03 03:41:40|699.16|695.16|699.24|695.24|699.24|695.24|699.16|695.16|4
1622691710000|2021-06-03 03:41:50|699.23|695.23|699.24|695.24|699.24|695.24|699.21|695.21|10
1622691720000|2021-06-03 03:42:00|699.23|695.23|699.23|695.23|699.24|695.24|699.2|695.2|9
1622691730000|2021-06-03 03:42:10|699.25|695.25|699.27|695.27|699.33|695.33|699.23|695.23|11
1622691740000|2021-06-03 03:42:20|699.28|695.28|699.43|695.43|699.45|695.45|699.28|695.28|15
1622691750000|2021-06-03 03:42:30|699.58|695.58|699.46|695.46|699.7|695.7|699.46|695.46|28
1622691760000|2021-06-03 03:42:40|699.42|695.42|699.44|695.44|699.46|695.46|699.35|695.35|21
1622691770000|2021-06-03 03:42:50|699.46|695.46|699.89|695.89|699.89|695.89|699.44|695.44|25
1622691780000|2021-06-03 03:43:00|699.86|695.86|699.7|695.7|699.86|695.86|699.67|695.67|24
1622691790000|2021-06-03 03:43:10|699.81|695.81|699.67|695.67|699.82|695.82|699.59|695.59|23
1622691800000|2021-06-03 03:43:20|699.7|695.7|699.81|695.81|699.82|695.82|699.69|695.69|23
1622691810000|2021-06-03 03:43:30|699.79|695.79|699.8|695.8|699.83|695.83|699.73|695.73|26
1622691820000|2021-06-03 03:43:40|699.73|695.73|699.65|695.65|699.74|695.74|699.63|695.63|18
1622691830000|2021-06-03 03:43:50|699.64|695.64|699.78|695.78|699.78|695.78|699.64|695.64|18
1622691840000|2021-06-03 03:44:00|699.79|695.79|700.15|696.15|700.15|696.15|699.79|695.79|16
1622691850000|2021-06-03 03:44:10|700.14|696.14|700.24|696.24|700.24|696.24|700.14|696.14|17
1622691860000|2021-06-03 03:44:20|700.25|696.25|700.24|696.24|700.28|696.28|700.21|696.21|13
1622691870000|2021-06-03 03:44:30|700.23|696.23|700.25|696.25|700.31|696.31|700.23|696.23|8
1622691880000|2021-06-03 03:44:40|700.26|696.26|700.24|696.24|700.26|696.26|700.22|696.22|13
1622691890000|2021-06-03 03:44:50|700.25|696.25|700.21|696.21|700.25|696.25|700.2|696.2|10
1622691900000|2021-06-03 03:45:00|700.17|696.17|700.24|696.24|700.25|696.25|700.14|696.14|30
1622691910000|2021-06-03 03:45:10|700.2|696.2|700.36|696.36|700.36|696.36|700.2|696.2|25
1622691920000|2021-06-03 03:45:20|700.33|696.33|700.73|696.73|700.77|696.77|700.33|696.33|23
1622691930000|2021-06-03 03:45:30|700.72|696.72|700.66|696.66|700.74|696.74|700.65|696.65|16
1622691940000|2021-06-03 03:45:40|700.69|696.69|700.94|696.94|700.96|696.96|700.69|696.69|13
1622691950000|2021-06-03 03:45:50|701.09|697.09|701.17|697.17|701.19|697.19|701.09|697.09|8
1622691960000|2021-06-03 03:46:00|701.18|697.18|701.24|697.24|701.42|697.42|701.17|697.17|19
1622691970000|2021-06-03 03:46:10|701.25|697.25|701.3|697.3|701.35|697.35|701.25|697.25|15
1622691980000|2021-06-03 03:46:20|701.31|697.31|701.3|697.3|701.33|697.33|701.29|697.29|12
1622691990000|2021-06-03 03:46:30|701.31|697.31|701.48|697.48|701.48|697.48|701.31|697.31|13
1622692000000|2021-06-03 03:46:40|701.49|697.49|701.44|697.44|701.53|697.53|701.44|697.44|25
1622692010000|2021-06-03 03:46:50|701.45|697.45|701.46|697.46|701.46|697.46|701.13|697.13|28
1622692020000|2021-06-03 03:47:00|701.47|697.47|701.24|697.24|701.48|697.48|701.22|697.22|27
1622692030000|2021-06-03 03:47:10|701.26|697.26|701.26|697.26|701.26|697.26|701.09|697.09|27
1622692040000|2021-06-03 03:47:20|701.29|697.29|701.17|697.17|701.31|697.31|701.17|697.17|31
1622692050000|2021-06-03 03:47:30|701.19|697.19|701.17|697.17|701.27|697.27|701.09|697.09|35
1622692060000|2021-06-03 03:47:40|701.12|697.12|702.71|698.71|702.77|698.77|701.12|697.12|31
1622692070000|2021-06-03 03:47:50|702.72|698.72|702.58|698.58|702.8|698.8|702.53|698.53|28
1622692080000|2021-06-03 03:48:00|702.61|698.61|702.51|698.51|702.61|698.61|702.39|698.39|30
1622692090000|2021-06-03 03:48:10|702.53|698.53|702.53|698.53|702.54|698.54|702.35|698.35|35
1622692100000|2021-06-03 03:48:20|702.48|698.48|702.81|698.81|702.86|698.86|702.48|698.48|25
1622692110000|2021-06-03 03:48:30|702.75|698.75|702.86|698.86|702.87|698.87|702.6|698.6|34
1622692120000|2021-06-03 03:48:40|702.88|698.88|702.74|698.74|702.92|698.92|702.74|698.74|21
1622692130000|2021-06-03 03:48:50|702.78|698.78|702.59|698.59|702.79|698.79|702.57|698.57|27
1622692140000|2021-06-03 03:49:00|702.64|698.64|702.63|698.63|702.73|698.73|702.59|698.59|28
1622692150000|2021-06-03 03:49:10|702.66|698.66|702.77|698.77|702.78|698.78|702.62|698.62|16
1622692160000|2021-06-03 03:49:20|702.78|698.78|702.66|698.66|702.85|698.85|702.64|698.64|23
1622692170000|2021-06-03 03:49:30|702.63|698.63|702.78|698.78|702.79|698.79|702.63|698.63|26
1622692180000|2021-06-03 03:49:40|702.77|698.77|702.73|698.73|702.77|698.77|702.68|698.68|15
1622692190000|2021-06-03 03:49:50|702.72|698.72|702.68|698.68|702.75|698.75|702.53|698.53|29
1622692200000|2021-06-03 03:50:00|702.66|698.66|702.53|698.53|702.66|698.66|702.51|698.51|25
1622692210000|2021-06-03 03:50:10|702.51|698.51|702.6|698.6|702.7|698.7|702.49|698.49|21
1622692220000|2021-06-03 03:50:20|702.59|698.59|702.57|698.57|702.63|698.63|702.53|698.53|13
1622692230000|2021-06-03 03:50:30|702.55|698.55|702.52|698.52|702.61|698.61|702.5|698.5|21
1622692240000|2021-06-03 03:50:40|702.5|698.5|702.24|698.24|702.53|698.53|702.21|698.21|14
1622692250000|2021-06-03 03:50:50|702.21|698.21|702.39|698.39|702.46|698.46|702.21|698.21|19
1622692260000|2021-06-03 03:51:00|702.35|698.35|702.46|698.46|702.54|698.54|702.29|698.29|31
1622692270000|2021-06-03 03:51:10|702.42|698.42|702.31|698.31|702.43|698.43|702.24|698.24|18
1622692280000|2021-06-03 03:51:20|702.28|698.28|702.05|698.05|702.35|698.35|701.88|697.88|22
1622692290000|2021-06-03 03:51:30|702.04|698.04|702|698|702.06|698.06|701.94|697.94|27
1622692300000|2021-06-03 03:51:40|701.96|697.96|701.86|697.86|702.03|698.03|701.86|697.86|27
1622692310000|2021-06-03 03:51:50|701.85|697.85|701.84|697.84|701.88|697.88|701.82|697.82|16
1622692320000|2021-06-03 03:52:00|701.83|697.83|701.82|697.82|701.88|697.88|701.76|697.76|21
1622692330000|2021-06-03 03:52:10|701.81|697.81|701.97|697.97|701.97|697.97|701.79|697.79|24
1622692340000|2021-06-03 03:52:20|701.96|697.96|702.29|698.29|702.29|698.29|701.96|697.96|30
1622692350000|2021-06-03 03:52:30|702.3|698.3|702.31|698.31|702.32|698.32|702.27|698.27|20
1622692360000|2021-06-03 03:52:40|702.3|698.3|702.21|698.21|702.3|698.3|702.14|698.14|23
1622692370000|2021-06-03 03:52:50|702.2|698.2|702.21|698.21|702.21|698.21|702.14|698.14|16
1622692380000|2021-06-03 03:53:00|702.24|698.24|702.21|698.21|702.24|698.24|702.17|698.17|14
1622692390000|2021-06-03 03:53:10|702.19|698.19|702.06|698.06|702.24|698.24|702|698|17
1622692400000|2021-06-03 03:53:20|702.05|698.05|702.28|698.28|702.28|698.28|702.05|698.05|14
1622692410000|2021-06-03 03:53:30|702.25|698.25|702.33|698.33|702.33|698.33|702.2|698.2|20
1622692420000|2021-06-03 03:53:40|702.32|698.32|702.24|698.24|702.39|698.39|702.22|698.22|20
1622692430000|2021-06-03 03:53:50|702.22|698.22|702.27|698.27|702.27|698.27|702.22|698.22|12
1622692440000|2021-06-03 03:54:00|702.26|698.26|702.23|698.23|702.26|698.26|702.22|698.22|10
1622692450000|2021-06-03 03:54:10|702.22|698.22|702.03|698.03|702.22|698.22|702|698|27
1622692460000|2021-06-03 03:54:20|701.96|697.96|702.01|698.01|702.13|698.13|701.93|697.93|24
1622692470000|2021-06-03 03:54:30|702.05|698.05|702.14|698.14|702.15|698.15|702.05|698.05|23
1622692480000|2021-06-03 03:54:40|702.15|698.15|702.07|698.07|702.15|698.15|702.03|698.03|27
1622692490000|2021-06-03 03:54:50|702.04|698.04|701.99|697.99|702.04|698.04|701.83|697.83|17
1622692500000|2021-06-03 03:55:00|702.01|698.01|701.49|697.49|702.01|698.01|701.42|697.42|24
1622692510000|2021-06-03 03:55:10|701.58|697.58|701.59|697.59|701.59|697.59|701.46|697.46|21
1622692520000|2021-06-03 03:55:20|701.6|697.6|701.51|697.51|701.62|697.62|701.49|697.49|22
1622692530000|2021-06-03 03:55:30|701.52|697.52|701.49|697.49|701.59|697.59|701.47|697.47|19
1622692540000|2021-06-03 03:55:40|701.51|697.51|701.59|697.59|701.71|697.71|701.5|697.5|10
1622692550000|2021-06-03 03:55:50|701.58|697.58|701.5|697.5|701.62|697.62|701.49|697.49|10
1622692560000|2021-06-03 03:56:00|701.52|697.52|701.19|697.19|701.52|697.52|701.19|697.19|18
1622692570000|2021-06-03 03:56:10|701.2|697.2|701.27|697.27|701.4|697.4|701.04|697.04|28
1622692580000|2021-06-03 03:56:20|701.29|697.29|701.41|697.41|701.43|697.43|701.28|697.28|18
1622692590000|2021-06-03 03:56:30|701.4|697.4|701.4|697.4|701.43|697.43|701.27|697.27|15
1622692600000|2021-06-03 03:56:40|701.27|697.27|701.35|697.35|701.4|697.4|701.27|697.27|20
1622692610000|2021-06-03 03:56:50|701.34|697.34|701.28|697.28|701.34|697.34|701.23|697.23|21
1622692620000|2021-06-03 03:57:00|701.27|697.27|701.28|697.28|701.29|697.29|701.26|697.26|9
1622692630000|2021-06-03 03:57:10|701.29|697.29|701.6|697.6|701.75|697.75|701.29|697.29|20
1622692640000|2021-06-03 03:57:20|701.61|697.61|701.59|697.59|701.68|697.68|701.58|697.58|22
1622692650000|2021-06-03 03:57:30|701.6|697.6|701.72|697.72|701.74|697.74|701.6|697.6|23
1622692660000|2021-06-03 03:57:40|701.73|697.73|702.04|698.04|702.06|698.06|701.7|697.7|26
1622692670000|2021-06-03 03:57:50|702.05|698.05|701.96|697.96|702.07|698.07|701.96|697.96|22
1622692680000|2021-06-03 03:58:00|701.98|697.98|702.06|698.06|702.06|698.06|701.97|697.97|25
1622692690000|2021-06-03 03:58:10|702.04|698.04|702.13|698.13|702.13|698.13|702|698|20
1622692700000|2021-06-03 03:58:20|702.12|698.12|702.55|698.55|702.56|698.56|702.12|698.12|28
1622692710000|2021-06-03 03:58:30|702.58|698.58|702.51|698.51|702.58|698.58|702.43|698.43|26
1622692720000|2021-06-03 03:58:40|702.5|698.5|702.41|698.41|702.52|698.52|702.31|698.31|29
1622692730000|2021-06-03 03:58:50|702.4|698.4|702.44|698.44|702.49|698.49|702.4|698.4|18
1622692740000|2021-06-03 03:59:00|702.45|698.45|702.47|698.47|702.53|698.53|702.41|698.41|27
1622692750000|2021-06-03 03:59:10|702.44|698.44|702.43|698.43|702.44|698.44|702.41|698.41|14
1622692760000|2021-06-03 03:59:20|702.44|698.44|702.17|698.17|702.44|698.44|702.17|698.17|16
1622692770000|2021-06-03 03:59:30|702.16|698.16|701.94|697.94|702.17|698.17|701.87|697.87|22
1622692780000|2021-06-03 03:59:40|701.95|697.95|702.09|698.09|702.09|698.09|701.82|697.82|26
1622692790000|2021-06-03 03:59:50|702.1|698.1|702.1|698.1|702.19|698.19|702.08|698.08|23
1622692800000|2021-06-03 04:00:00|702.11|698.11|701.74|697.74|702.23|698.23|701.72|697.72|27
1622692810000|2021-06-03 04:00:10|701.73|697.73|701.65|697.65|701.73|697.73|701.65|697.65|21
1622692820000|2021-06-03 04:00:20|701.64|697.64|701.63|697.63|701.87|697.87|701.63|697.63|25
1622692830000|2021-06-03 04:00:30|701.61|697.61|701.62|697.62|701.65|697.65|701.6|697.6|14
1622692840000|2021-06-03 04:00:40|701.6|697.6|701.35|697.35|701.61|697.61|701.35|697.35|17
1622692850000|2021-06-03 04:00:50|701.33|697.33|701.57|697.57|701.58|697.58|701.31|697.31|21
1622692860000|2021-06-03 04:01:00|701.55|697.55|701.53|697.53|701.61|697.61|701.52|697.52|18
1622692870000|2021-06-03 04:01:10|701.52|697.52|701.63|697.63|701.84|697.84|701.51|697.51|26
1622692880000|2021-06-03 04:01:20|701.64|697.64|702.03|698.03|702.04|698.04|701.63|697.63|24
1622692890000|2021-06-03 04:01:30|702.05|698.05|702.24|698.24|702.24|698.24|701.99|697.99|24
1622692900000|2021-06-03 04:01:40|702.25|698.25|702.92|698.92|702.94|698.94|702.09|698.09|17
1622692910000|2021-06-03 04:01:50|702.98|698.98|703.11|699.11|703.23|699.23|702.98|698.98|20
1622692920000|2021-06-03 04:02:00|703.09|699.09|703.09|699.09|703.26|699.26|703.07|699.07|28
1622692930000|2021-06-03 04:02:10|703.06|699.06|703.05|699.05|703.14|699.14|703.04|699.04|25
1622692940000|2021-06-03 04:02:20|703.02|699.02|703.01|699.01|703.22|699.22|702.88|698.88|31
1622692950000|2021-06-03 04:02:30|703.11|699.11|702.98|698.98|703.29|699.29|702.98|698.98|30
1622692960000|2021-06-03 04:02:40|703.06|699.06|702.68|698.68|703.21|699.21|702.67|698.67|34
1622692970000|2021-06-03 04:02:50|702.69|698.69|702.75|698.75|702.86|698.86|702.69|698.69|31
1622692980000|2021-06-03 04:03:00|702.73|698.73|703.25|699.25|703.36|699.36|702.72|698.72|33
1622692990000|2021-06-03 04:03:10|703.29|699.29|703.17|699.17|703.31|699.31|702.84|698.84|27
1622693000000|2021-06-03 04:03:20|703.16|699.16|703.12|699.12|703.24|699.24|703.01|699.01|29
1622693010000|2021-06-03 04:03:30|703.07|699.07|703.15|699.15|703.19|699.19|703.04|699.04|27
1622693020000|2021-06-03 04:03:40|703.09|699.09|703.07|699.07|703.13|699.13|703.01|699.01|28
1622693030000|2021-06-03 04:03:50|703.08|699.08|703.06|699.06|703.08|699.08|702.95|698.95|28
1622693040000|2021-06-03 04:04:00|703.05|699.05|703.04|699.04|703.08|699.08|703|699|26
1622693050000|2021-06-03 04:04:10|703.05|699.05|703.19|699.19|703.33|699.33|703.04|699.04|29
1622693060000|2021-06-03 04:04:20|703.2|699.2|703.2|699.2|703.21|699.21|703.09|699.09|29
1622693070000|2021-06-03 04:04:30|703.18|699.18|703.16|699.16|703.18|699.18|703.13|699.13|14
1622693080000|2021-06-03 04:04:40|703.14|699.14|703.49|699.49|703.6|699.6|703.14|699.14|29
1622693090000|2021-06-03 04:04:50|703.47|699.47|703.25|699.25|703.49|699.49|703.2|699.2|29
1622693100000|2021-06-03 04:05:00|703.24|699.24|702.7|698.7|703.27|699.27|702.68|698.68|25
1622693110000|2021-06-03 04:05:10|702.69|698.69|702.34|698.34|702.76|698.76|702.34|698.34|31
1622693120000|2021-06-03 04:05:20|702.32|698.32|702.21|698.21|702.32|698.32|702.08|698.08|26
1622693130000|2021-06-03 04:05:30|702.23|698.23|702.41|698.41|702.41|698.41|702|698|32
1622693140000|2021-06-03 04:05:40|702.44|698.44|702.43|698.43|702.68|698.68|702.39|698.39|27
1622693150000|2021-06-03 04:05:50|702.37|698.37|702.39|698.39|702.56|698.56|702.34|698.34|29
1622693160000|2021-06-03 04:06:00|702.42|698.42|702.25|698.25|702.51|698.51|702.23|698.23|30
1622693170000|2021-06-03 04:06:10|702.28|698.28|702.31|698.31|702.33|698.33|702.23|698.23|22
1622693180000|2021-06-03 04:06:20|702.32|698.32|702.33|698.33|702.33|698.33|702.28|698.28|24
1622693190000|2021-06-03 04:06:30|702.32|698.32|702.35|698.35|702.45|698.45|702.31|698.31|21
1622693200000|2021-06-03 04:06:40|702.37|698.37|702.51|698.51|702.58|698.58|702.34|698.34|28
1622693210000|2021-06-03 04:06:50|702.48|698.48|702.19|698.19|702.51|698.51|702.18|698.18|23
1622693220000|2021-06-03 04:07:00|702.17|698.17|702.28|698.28|702.35|698.35|702.17|698.17|28
1622693230000|2021-06-03 04:07:10|702.26|698.26|702.44|698.44|702.44|698.44|702.26|698.26|24
1622693240000|2021-06-03 04:07:20|702.5|698.5|702.27|698.27|702.5|698.5|702.24|698.24|26
1622693250000|2021-06-03 04:07:30|702.31|698.31|702.45|698.45|702.46|698.46|702.26|698.26|19
1622693260000|2021-06-03 04:07:40|702.44|698.44|702.37|698.37|702.44|698.44|702.37|698.37|24
1622693270000|2021-06-03 04:07:50|702.33|698.33|702.35|698.35|702.37|698.37|702.33|698.33|15
1622693280000|2021-06-03 04:08:00|702.34|698.34|702.28|698.28|702.37|698.37|702.24|698.24|27
1622693290000|2021-06-03 04:08:10|702.31|698.31|702.21|698.21|702.35|698.35|702.15|698.15|28
1622693300000|2021-06-03 04:08:20|702.2|698.2|702.58|698.58|702.6|698.6|702.18|698.18|28
1622693310000|2021-06-03 04:08:30|702.54|698.54|702.34|698.34|702.63|698.63|702.32|698.32|28
1622693320000|2021-06-03 04:08:40|702.35|698.35|702.33|698.33|702.36|698.36|702.33|698.33|20
1622693330000|2021-06-03 04:08:50|702.31|698.31|702.33|698.33|702.38|698.38|702.28|698.28|27
1622693340000|2021-06-03 04:09:00|702.35|698.35|702.31|698.31|702.38|698.38|702.25|698.25|24
1622693350000|2021-06-03 04:09:10|702.29|698.29|702.37|698.37|702.42|698.42|702.25|698.25|26
1622693360000|2021-06-03 04:09:20|702.39|698.39|702.55|698.55|702.59|698.59|702.37|698.37|29
1622693370000|2021-06-03 04:09:30|702.53|698.53|702.9|698.9|702.92|698.92|702.48|698.48|27
1622693380000|2021-06-03 04:09:40|702.91|698.91|702.98|698.98|703.08|699.08|702.85|698.85|27
1622693390000|2021-06-03 04:09:50|703.15|699.15|703.07|699.07|703.27|699.27|703.04|699.04|27
1622693400000|2021-06-03 04:10:00|703.06|699.06|702.89|698.89|703.14|699.14|702.78|698.78|29
1622693410000|2021-06-03 04:10:10|702.88|698.88|702.55|698.55|702.88|698.88|702.54|698.54|29
1622693420000|2021-06-03 04:10:20|702.53|698.53|702.62|698.62|702.71|698.71|702.52|698.52|26
1622693430000|2021-06-03 04:10:30|702.67|698.67|702.45|698.45|702.71|698.71|702.44|698.44|19
1622693440000|2021-06-03 04:10:40|702.31|698.31|702.29|698.29|702.31|698.31|702.22|698.22|12
1622693450000|2021-06-03 04:10:50|702.3|698.3|702.54|698.54|702.54|698.54|702.24|698.24|28
1622693460000|2021-06-03 04:11:00|702.63|698.63|702.51|698.51|702.64|698.64|702.41|698.41|27
1622693470000|2021-06-03 04:11:10|702.39|698.39|702.32|698.32|702.42|698.42|702.27|698.27|30
1622693480000|2021-06-03 04:11:20|702.34|698.34|702.33|698.33|702.37|698.37|702.21|698.21|21
1622693490000|2021-06-03 04:11:30|702.31|698.31|702.31|698.31|702.33|698.33|702.29|698.29|16
1622693500000|2021-06-03 04:11:40|702.32|698.32|702.17|698.17|702.33|698.33|702.16|698.16|24
1622693510000|2021-06-03 04:11:50|702.14|698.14|702.15|698.15|702.19|698.19|702.04|698.04|21
1622693520000|2021-06-03 04:12:00|702.13|698.13|702.36|698.36|702.36|698.36|702.1|698.1|30
1622693530000|2021-06-03 04:12:10|702.35|698.35|702.37|698.37|702.58|698.58|702.33|698.33|34
1622693540000|2021-06-03 04:12:20|702.35|698.35|702.25|698.25|702.35|698.35|702.12|698.12|32
1622693550000|2021-06-03 04:12:30|702.28|698.28|702.25|698.25|702.32|698.32|702.15|698.15|29
1622693560000|2021-06-03 04:12:40|702.31|698.31|702.45|698.45|702.49|698.49|702.29|698.29|26
1622693570000|2021-06-03 04:12:50|702.46|698.46|702.48|698.48|702.48|698.48|702.35|698.35|28
1622693580000|2021-06-03 04:13:00|702.45|698.45|702.37|698.37|702.45|698.45|702.26|698.26|19
1622693590000|2021-06-03 04:13:10|702.29|698.29|702.36|698.36|702.4|698.4|702.29|698.29|23
1622693600000|2021-06-03 04:13:20|702.39|698.39|702.29|698.29|702.39|698.39|702.19|698.19|30
1622693610000|2021-06-03 04:13:30|702.28|698.28|702.41|698.41|702.44|698.44|702.19|698.19|26
1622693620000|2021-06-03 04:13:40|702.33|698.33|702.38|698.38|702.46|698.46|702.25|698.25|31
1622693630000|2021-06-03 04:13:50|702.36|698.36|702.4|698.4|702.41|698.41|702.25|698.25|20
1622693640000|2021-06-03 04:14:00|702.41|698.41|702.77|698.77|702.78|698.78|702.4|698.4|26
1622693650000|2021-06-03 04:14:10|702.74|698.74|702.75|698.75|702.83|698.83|702.48|698.48|29
1622693660000|2021-06-03 04:14:20|702.76|698.76|702.75|698.75|702.85|698.85|702.73|698.73|28
1622693670000|2021-06-03 04:14:30|702.74|698.74|702.6|698.6|702.77|698.77|702.58|698.58|25
1622693680000|2021-06-03 04:14:40|702.59|698.59|702.78|698.78|702.81|698.81|702.58|698.58|23
1622693690000|2021-06-03 04:14:50|702.79|698.79|703.16|699.16|703.19|699.19|702.78|698.78|25
1622693700000|2021-06-03 04:15:00|702.87|698.87|703.09|699.09|703.09|699.09|702.87|698.87|30
1622693710000|2021-06-03 04:15:10|703.11|699.11|702.78|698.78|703.11|699.11|702.69|698.69|31
1622693720000|2021-06-03 04:15:20|702.77|698.77|703.06|699.06|703.08|699.08|702.75|698.75|25
1622693730000|2021-06-03 04:15:30|703.09|699.09|702.97|698.97|703.12|699.12|702.92|698.92|23
1622693740000|2021-06-03 04:15:40|702.98|698.98|702.92|698.92|703.16|699.16|702.84|698.84|17
1622693750000|2021-06-03 04:15:50|702.94|698.94|702.96|698.96|702.96|698.96|702.85|698.85|23
1622693760000|2021-06-03 04:16:00|702.91|698.91|702.95|698.95|703.09|699.09|702.72|698.72|26
1622693770000|2021-06-03 04:16:10|702.89|698.89|702.72|698.72|702.89|698.89|702.66|698.66|28
1622693780000|2021-06-03 04:16:20|702.71|698.71|702.56|698.56|702.8|698.8|702.5|698.5|29
1622693790000|2021-06-03 04:16:30|702.51|698.51|702.5|698.5|702.59|698.59|702.49|698.49|16
1622693800000|2021-06-03 04:16:40|702.49|698.49|702.58|698.58|702.73|698.73|702.49|698.49|24
1622693810000|2021-06-03 04:16:50|702.54|698.54|702.71|698.71|702.76|698.76|702.54|698.54|25
1622693820000|2021-06-03 04:17:00|702.72|698.72|703.03|699.03|703.03|699.03|702.67|698.67|29
1622693830000|2021-06-03 04:17:10|703.05|699.05|703.02|699.02|703.25|699.25|702.92|698.92|29
1622693840000|2021-06-03 04:17:20|702.98|698.98|703.31|699.31|703.32|699.32|702.98|698.98|27
1622693850000|2021-06-03 04:17:30|703.33|699.33|703.33|699.33|703.38|699.38|703.19|699.19|31
1622693860000|2021-06-03 04:17:40|703.34|699.34|703.52|699.52|703.58|699.58|703.31|699.31|21
1622693870000|2021-06-03 04:17:50|703.5|699.5|703.56|699.56|703.58|699.58|703.5|699.5|28
1622693880000|2021-06-03 04:18:00|703.55|699.55|703.64|699.64|703.68|699.68|703.55|699.55|25
1622693890000|2021-06-03 04:18:10|703.67|699.67|704.07|700.07|704.13|700.13|703.67|699.67|16
1622693900000|2021-06-03 04:18:20|704.06|700.06|703.88|699.88|704.06|700.06|703.7|699.7|37
1622693910000|2021-06-03 04:18:30|703.83|699.83|703.88|699.88|704.02|700.02|703.68|699.68|31
1622693920000|2021-06-03 04:18:40|703.89|699.89|704.06|700.06|704.06|700.06|703.85|699.85|19
1622693930000|2021-06-03 04:18:50|704.04|700.04|704.12|700.12|704.12|700.12|704.02|700.02|21
1622693940000|2021-06-03 04:19:00|704.14|700.14|704.12|700.12|704.14|700.14|704.01|700.01|18
1622693950000|2021-06-03 04:19:10|704.13|700.13|704.11|700.11|704.14|700.14|704.01|700.01|17
1622693960000|2021-06-03 04:19:20|704.1|700.1|704.15|700.15|704.17|700.17|704.07|700.07|16
1622693970000|2021-06-03 04:19:30|704.32|700.32|704.15|700.15|704.34|700.34|704.02|700.02|33
1622693980000|2021-06-03 04:19:40|704.11|700.11|704.01|700.01|704.24|700.24|703.99|699.99|34
1622693990000|2021-06-03 04:19:50|704.14|700.14|704.21|700.21|704.22|700.22|704.05|700.05|26
1622694000000|2021-06-03 04:20:00|704.22|700.22|704.29|700.29|704.29|700.29|704|700|27
1622694010000|2021-06-03 04:20:10|704.27|700.27|704.25|700.25|704.28|700.28|704.21|700.21|20
1622694020000|2021-06-03 04:20:20|704.26|700.26|704.2|700.2|704.42|700.42|704.2|700.2|30
1622694030000|2021-06-03 04:20:30|704.17|700.17|704.41|700.41|704.43|700.43|704.15|700.15|27
1622694040000|2021-06-03 04:20:40|704.31|700.31|704.32|700.32|704.51|700.51|704.24|700.24|31
1622694050000|2021-06-03 04:20:50|704.33|700.33|704.44|700.44|704.48|700.48|704.3|700.3|26
1622694060000|2021-06-03 04:21:00|704.41|700.41|704.49|700.49|704.52|700.52|704.34|700.34|26
1622694070000|2021-06-03 04:21:10|704.47|700.47|704.43|700.43|704.48|700.48|704.41|700.41|19
1622694080000|2021-06-03 04:21:20|704.42|700.42|704.44|700.44|704.52|700.52|704.42|700.42|21
1622694090000|2021-06-03 04:21:30|704.47|700.47|704.53|700.53|704.54|700.54|704.45|700.45|22
1622694100000|2021-06-03 04:21:40|704.54|700.54|704.54|700.54|704.54|700.54|704.51|700.51|16
1622694110000|2021-06-03 04:21:50|704.53|700.53|704.59|700.59|704.61|700.61|704.51|700.51|17
1622694120000|2021-06-03 04:22:00|704.6|700.6|704.54|700.54|704.68|700.68|704.53|700.53|14
1622694130000|2021-06-03 04:22:10|704.53|700.53|704.63|700.63|704.66|700.66|704.46|700.46|23
1622694140000|2021-06-03 04:22:20|704.62|700.62|704.57|700.57|704.64|700.64|704.56|700.56|24
1622694150000|2021-06-03 04:22:30|704.58|700.58|704.56|700.56|704.61|700.61|704.5|700.5|26
1622694160000|2021-06-03 04:22:40|704.54|700.54|704.56|700.56|704.69|700.69|704.54|700.54|23
1622694170000|2021-06-03 04:22:50|704.55|700.55|704.58|700.58|704.62|700.62|704.47|700.47|28
1622694180000|2021-06-03 04:23:00|704.59|700.59|704.62|700.62|704.67|700.67|704.54|700.54|21
1622694190000|2021-06-03 04:23:10|704.7|700.7|704.6|700.6|704.7|700.7|704.57|700.57|19
1622694200000|2021-06-03 04:23:20|704.62|700.62|704.63|700.63|704.64|700.64|704.62|700.62|13
1622694210000|2021-06-03 04:23:30|704.64|700.64|704.79|700.79|704.82|700.82|704.63|700.63|26
1622694220000|2021-06-03 04:23:40|704.81|700.81|704.64|700.64|704.81|700.81|704.61|700.61|13
1622694230000|2021-06-03 04:23:50|704.66|700.66|704.66|700.66|704.72|700.72|704.66|700.66|14
1622694240000|2021-06-03 04:24:00|704.67|700.67|704.67|700.67|704.68|700.68|704.66|700.66|13
1622694250000|2021-06-03 04:24:10|704.66|700.66|704.66|700.66|704.66|700.66|704.63|700.63|9
1622694260000|2021-06-03 04:24:20|704.63|700.63|704.63|700.63|704.64|700.64|704.63|700.63|3
1622694270000|2021-06-03 04:24:30|704.62|700.62|704.62|700.62|704.62|700.62|704.62|700.62|1
1622694290000|2021-06-03 04:24:50|704.63|700.63|704.59|700.59|704.63|700.63|704.57|700.57|13
1622694300000|2021-06-03 04:25:00|704.57|700.57|704.68|700.68|704.79|700.79|704.57|700.57|23
1622694310000|2021-06-03 04:25:10|704.67|700.67|704.7|700.7|704.72|700.72|704.67|700.67|20
1622694320000|2021-06-03 04:25:20|704.71|700.71|704.7|700.7|704.72|700.72|704.66|700.66|12
1622694330000|2021-06-03 04:25:30|704.69|700.69|704.69|700.69|704.7|700.7|704.66|700.66|12
1622694340000|2021-06-03 04:25:40|704.67|700.67|704.54|700.54|704.69|700.69|704.54|700.54|24
1622694350000|2021-06-03 04:25:50|704.56|700.56|704.5|700.5|704.56|700.56|704.45|700.45|13
1622694360000|2021-06-03 04:26:00|704.49|700.49|704.53|700.53|704.6|700.6|704.49|700.49|20
1622694370000|2021-06-03 04:26:10|704.54|700.54|704.73|700.73|704.73|700.73|704.54|700.54|16
1622694380000|2021-06-03 04:26:20|704.74|700.74|704.36|700.36|704.74|700.74|704.36|700.36|22
1622694390000|2021-06-03 04:26:30|704.35|700.35|704.39|700.39|704.41|700.41|704.33|700.33|19
1622694400000|2021-06-03 04:26:40|704.4|700.4|704.36|700.36|704.44|700.44|704.35|700.35|22
1622694410000|2021-06-03 04:26:50|704.37|700.37|704.37|700.37|704.42|700.42|704.33|700.33|28
1622694420000|2021-06-03 04:27:00|704.36|700.36|704.36|700.36|704.38|700.38|704.35|700.35|15
1622694430000|2021-06-03 04:27:10|704.35|700.35|704.04|700.04|704.37|700.37|704.03|700.03|21
1622694440000|2021-06-03 04:27:20|704.03|700.03|703.89|699.89|704.08|700.08|703.89|699.89|22
1622694450000|2021-06-03 04:27:30|703.91|699.91|703.9|699.9|703.91|699.91|703.89|699.89|10
1622694460000|2021-06-03 04:27:40|703.88|699.88|703.88|699.88|703.89|699.89|703.88|699.88|3
1622694470000|2021-06-03 04:27:50|704.06|700.06|703.92|699.92|704.07|700.07|703.92|699.92|7
1622694480000|2021-06-03 04:28:00|703.93|699.93|703.86|699.86|703.98|699.98|703.86|699.86|17
1622694490000|2021-06-03 04:28:10|703.87|699.87|703.88|699.88|703.9|699.9|703.86|699.86|16
1622694500000|2021-06-03 04:28:20|703.87|699.87|703.74|699.74|703.88|699.88|703.73|699.73|19
1622694510000|2021-06-03 04:28:30|703.75|699.75|703.72|699.72|703.79|699.79|703.72|699.72|9
1622694520000|2021-06-03 04:28:40|703.74|699.74|703.42|699.42|703.74|699.74|703.42|699.42|16
1622694530000|2021-06-03 04:28:50|703.4|699.4|703.26|699.26|703.42|699.42|703.25|699.25|9
1622694540000|2021-06-03 04:29:00|703.28|699.28|703.27|699.27|703.28|699.28|703.11|699.11|11
1622694550000|2021-06-03 04:29:10|703.25|699.25|703.39|699.39|703.44|699.44|703.25|699.25|22
1622694560000|2021-06-03 04:29:20|703.27|699.27|703.24|699.24|703.27|699.27|703.18|699.18|22
1622694570000|2021-06-03 04:29:30|703.23|699.23|703.49|699.49|703.56|699.56|703.2|699.2|26
1622694580000|2021-06-03 04:29:40|703.43|699.43|703.41|699.41|703.51|699.51|703.39|699.39|24
1622694590000|2021-06-03 04:29:50|703.4|699.4|703.4|699.4|703.43|699.43|703.36|699.36|21
1622694600000|2021-06-03 04:30:00|703.39|699.39|704.02|700.02|704.06|700.06|703.39|699.39|35
1622694610000|2021-06-03 04:30:10|704.01|700.01|703.81|699.81|704.01|700.01|703.76|699.76|25
1622694620000|2021-06-03 04:30:20|703.82|699.82|703.83|699.83|703.9|699.9|703.82|699.82|18
1622694630000|2021-06-03 04:30:30|703.82|699.82|703.71|699.71|703.84|699.84|703.71|699.71|18
1622694640000|2021-06-03 04:30:40|703.7|699.7|703.57|699.57|703.81|699.81|703.55|699.55|20
1622694650000|2021-06-03 04:30:50|703.56|699.56|703.49|699.49|703.58|699.58|703.47|699.47|17
1622694660000|2021-06-03 04:31:00|703.5|699.5|703.63|699.63|703.67|699.67|703.49|699.49|26
1622694670000|2021-06-03 04:31:10|703.62|699.62|703.75|699.75|703.75|699.75|703.62|699.62|26
1622694680000|2021-06-03 04:31:20|703.74|699.74|703.63|699.63|703.75|699.75|703.49|699.49|24
1622694690000|2021-06-03 04:31:30|703.64|699.64|703.5|699.5|703.64|699.64|703.45|699.45|23
1622694700000|2021-06-03 04:31:40|703.54|699.54|703.47|699.47|703.63|699.63|703.45|699.45|21
1622694710000|2021-06-03 04:31:50|703.46|699.46|703.52|699.52|703.54|699.54|703.46|699.46|23
1622694720000|2021-06-03 04:32:00|703.49|699.49|703.71|699.71|703.74|699.74|703.43|699.43|30
1622694730000|2021-06-03 04:32:10|703.74|699.74|703.58|699.58|703.74|699.74|703.54|699.54|22
1622694740000|2021-06-03 04:32:20|703.57|699.57|703.56|699.56|703.58|699.58|703.56|699.56|16
1622694750000|2021-06-03 04:32:30|703.57|699.57|703.62|699.62|703.63|699.63|703.54|699.54|9
1622694760000|2021-06-03 04:32:40|703.63|699.63|703.59|699.59|703.63|699.63|703.52|699.52|22
1622694770000|2021-06-03 04:32:50|703.58|699.58|703.61|699.61|703.72|699.72|703.58|699.58|17
1622694780000|2021-06-03 04:33:00|703.62|699.62|703.61|699.61|703.65|699.65|703.6|699.6|17
1622694790000|2021-06-03 04:33:10|703.59|699.59|703.65|699.65|703.68|699.68|703.45|699.45|24
1622694800000|2021-06-03 04:33:20|703.66|699.66|703.58|699.58|703.68|699.68|703.58|699.58|23
1622694810000|2021-06-03 04:33:30|703.57|699.57|703.64|699.64|703.64|699.64|703.57|699.57|25
1622694820000|2021-06-03 04:33:40|703.66|699.66|703.85|699.85|703.89|699.89|703.57|699.57|25
1622694830000|2021-06-03 04:33:50|703.83|699.83|703.79|699.79|703.86|699.86|703.64|699.64|18
1622694840000|2021-06-03 04:34:00|703.77|699.77|703.92|699.92|703.92|699.92|703.66|699.66|28
1622694850000|2021-06-03 04:34:10|703.91|699.91|703.95|699.95|703.95|699.95|703.69|699.69|23
1622694860000|2021-06-03 04:34:20|703.91|699.91|703.98|699.98|704.16|700.16|703.91|699.91|31
1622694870000|2021-06-03 04:34:30|704.14|700.14|704.22|700.22|704.26|700.26|704.1|700.1|31
1622694880000|2021-06-03 04:34:40|704.25|700.25|704.18|700.18|704.44|700.44|704.13|700.13|32
1622694890000|2021-06-03 04:34:50|704.19|700.19|704.25|700.25|704.33|700.33|704.19|700.19|31
1622694900000|2021-06-03 04:35:00|704.31|700.31|704.64|700.64|704.64|700.64|704.26|700.26|28
1622694910000|2021-06-03 04:35:10|704.65|700.65|704.34|700.34|704.66|700.66|704.33|700.33|15
1622694920000|2021-06-03 04:35:20|704.35|700.35|704.54|700.54|704.54|700.54|704.32|700.32|16
1622694930000|2021-06-03 04:35:30|704.41|700.41|704.26|700.26|704.45|700.45|704.22|700.22|30
1622694940000|2021-06-03 04:35:40|704.29|700.29|704.25|700.25|704.41|700.41|704.21|700.21|32
1622694950000|2021-06-03 04:35:50|704.26|700.26|704.3|700.3|704.39|700.39|704.22|700.22|27
1622694960000|2021-06-03 04:36:00|704.25|700.25|704.15|700.15|704.36|700.36|704.09|700.09|29
1622694970000|2021-06-03 04:36:10|704.14|700.14|704.12|700.12|704.15|700.15|704.1|700.1|11
1622694980000|2021-06-03 04:36:20|704.11|700.11|703.96|699.96|704.11|700.11|703.96|699.96|9
1622694990000|2021-06-03 04:36:30|703.97|699.97|703.78|699.78|703.97|699.97|703.78|699.78|23
1622695000000|2021-06-03 04:36:40|703.87|699.87|703.81|699.81|703.89|699.89|703.76|699.76|24
1622695010000|2021-06-03 04:36:50|703.82|699.82|703.86|699.86|703.88|699.88|703.8|699.8|26
1622695020000|2021-06-03 04:37:00|703.84|699.84|703.81|699.81|703.92|699.92|703.78|699.78|21
1622695030000|2021-06-03 04:37:10|703.82|699.82|703.82|699.82|703.84|699.84|703.8|699.8|10
1622695040000|2021-06-03 04:37:20|703.81|699.81|703.79|699.79|703.83|699.83|703.77|699.77|18
1622695050000|2021-06-03 04:37:30|703.78|699.78|703.82|699.82|703.82|699.82|703.76|699.76|18
1622695060000|2021-06-03 04:37:40|703.81|699.81|703.78|699.78|703.83|699.83|703.78|699.78|24
1622695070000|2021-06-03 04:37:50|703.8|699.8|703.79|699.79|703.84|699.84|703.79|699.79|16
1622695080000|2021-06-03 04:38:00|703.74|699.74|704.01|700.01|704.11|700.11|703.74|699.74|24
1622695090000|2021-06-03 04:38:10|704.05|700.05|704.05|700.05|704.06|700.06|703.95|699.95|28
1622695100000|2021-06-03 04:38:20|704.03|700.03|704.01|700.01|704.07|700.07|703.96|699.96|23
1622695110000|2021-06-03 04:38:30|704.05|700.05|704.03|700.03|704.07|700.07|703.99|699.99|13
1622695120000|2021-06-03 04:38:40|704.02|700.02|704.02|700.02|704.07|700.07|703.99|699.99|8
1622695130000|2021-06-03 04:38:50|704.01|700.01|704.07|700.07|704.09|700.09|704.01|700.01|5
1622695140000|2021-06-03 04:39:00|704.08|700.08|704.29|700.29|704.31|700.31|704.08|700.08|19
1622695150000|2021-06-03 04:39:10|704.3|700.3|704.29|700.29|704.34|700.34|704.25|700.25|9
1622695160000|2021-06-03 04:39:20|704.3|700.3|704.36|700.36|704.37|700.37|704.29|700.29|19
1622695170000|2021-06-03 04:39:30|704.33|700.33|704.33|700.33|704.4|700.4|704.24|700.24|20
1622695180000|2021-06-03 04:39:40|704.28|700.28|704.36|700.36|704.38|700.38|704.27|700.27|15
1622695190000|2021-06-03 04:39:50|704.41|700.41|704.36|700.36|704.41|700.41|704.31|700.31|17
1622695200000|2021-06-03 04:40:00|704.39|700.39|704.22|700.22|704.45|700.45|704.22|700.22|23
1622695210000|2021-06-03 04:40:10|704.23|700.23|704.33|700.33|704.33|700.33|704.21|700.21|14
1622695220000|2021-06-03 04:40:20|704.3|700.3|704.17|700.17|704.32|700.32|704.16|700.16|14
1622695230000|2021-06-03 04:40:30|704.16|700.16|704.17|700.17|704.21|700.21|704.14|700.14|10
1622695240000|2021-06-03 04:40:40|704.13|700.13|704.13|700.13|704.27|700.27|704.13|700.13|20
1622695250000|2021-06-03 04:40:50|704.14|700.14|704.12|700.12|704.14|700.14|704.12|700.12|7
1622695260000|2021-06-03 04:41:00|704.13|700.13|704.11|700.11|704.18|700.18|704.08|700.08|19
1622695270000|2021-06-03 04:41:10|704.12|700.12|704.13|700.13|704.14|700.14|704.11|700.11|11
1622695280000|2021-06-03 04:41:20|704.15|700.15|704.02|700.02|704.2|700.2|704.02|700.02|21
1622695290000|2021-06-03 04:41:30|704.06|700.06|704.09|700.09|704.1|700.1|704.06|700.06|7
1622695300000|2021-06-03 04:41:40|704.11|700.11|704.08|700.08|704.13|700.13|704.07|700.07|24
1622695310000|2021-06-03 04:41:50|704.07|700.07|703.83|699.83|704.08|700.08|703.82|699.82|17
1622695320000|2021-06-03 04:42:00|703.84|699.84|703.92|699.92|703.95|699.95|703.83|699.83|15
1622695330000|2021-06-03 04:42:10|703.93|699.93|703.94|699.94|703.97|699.97|703.87|699.87|15
1622695340000|2021-06-03 04:42:20|703.95|699.95|703.93|699.93|704.01|700.01|703.93|699.93|20
1622695350000|2021-06-03 04:42:30|703.92|699.92|703.99|699.99|703.99|699.99|703.87|699.87|18
1622695360000|2021-06-03 04:42:40|703.96|699.96|703.98|699.98|704|700|703.96|699.96|18
1622695370000|2021-06-03 04:42:50|703.99|699.99|704.28|700.28|704.34|700.34|703.99|699.99|17
1622695380000|2021-06-03 04:43:00|704.29|700.29|704.35|700.35|704.38|700.38|704.29|700.29|17
1622695390000|2021-06-03 04:43:10|704.38|700.38|704.47|700.47|704.49|700.49|704.38|700.38|28
1622695400000|2021-06-03 04:43:20|704.46|700.46|704.53|700.53|704.65|700.65|704.46|700.46|26
1622695410000|2021-06-03 04:43:30|704.54|700.54|704.55|700.55|704.56|700.56|704.53|700.53|8
1622695420000|2021-06-03 04:43:40|704.56|700.56|704.61|700.61|704.63|700.63|704.56|700.56|26
1622695430000|2021-06-03 04:43:50|704.62|700.62|704.69|700.69|704.7|700.7|704.56|700.56|27
1622695440000|2021-06-03 04:44:00|704.68|700.68|704.67|700.67|704.69|700.69|704.65|700.65|18
1622695450000|2021-06-03 04:44:10|704.68|700.68|704.59|700.59|704.69|700.69|704.56|700.56|10
1622695460000|2021-06-03 04:44:20|704.61|700.61|704.59|700.59|704.7|700.7|704.57|700.57|12
1622695470000|2021-06-03 04:44:30|704.61|700.61|704.65|700.65|704.66|700.66|704.61|700.61|18
1622695480000|2021-06-03 04:44:40|704.62|700.62|704.7|700.7|704.74|700.74|704.59|700.59|25
1622695490000|2021-06-03 04:44:50|704.68|700.68|704.43|700.43|704.68|700.68|704.43|700.43|24
1622695500000|2021-06-03 04:45:00|704.47|700.47|704.61|700.61|704.65|700.65|704.41|700.41|26
1622695510000|2021-06-03 04:45:10|704.6|700.6|704.74|700.74|704.74|700.74|704.6|700.6|12
1622695520000|2021-06-03 04:45:20|704.72|700.72|704.76|700.76|704.76|700.76|704.72|700.72|7
1622695530000|2021-06-03 04:45:30|704.77|700.77|704.8|700.8|704.81|700.81|704.77|700.77|10
1622695540000|2021-06-03 04:45:40|704.84|700.84|704.83|700.83|704.85|700.85|704.78|700.78|18
1622695550000|2021-06-03 04:45:50|704.82|700.82|704.82|700.82|704.83|700.83|704.79|700.79|15
1622695560000|2021-06-03 04:46:00|704.81|700.81|704.83|700.83|704.84|700.84|704.8|700.8|15
1622695570000|2021-06-03 04:46:10|704.82|700.82|704.81|700.81|704.85|700.85|704.81|700.81|16
1622695580000|2021-06-03 04:46:20|704.82|700.82|704.87|700.87|704.92|700.92|704.81|700.81|20
1622695590000|2021-06-03 04:46:30|704.89|700.89|705.21|701.21|705.21|701.21|704.89|700.89|25
1622695600000|2021-06-03 04:46:40|705.19|701.19|705.31|701.31|705.38|701.38|705.18|701.18|25
1622695610000|2021-06-03 04:46:50|705.3|701.3|705.33|701.33|705.36|701.36|705.3|701.3|12
1622695620000|2021-06-03 04:47:00|705.34|701.34|705.33|701.33|705.34|701.34|705.32|701.32|10
1622695630000|2021-06-03 04:47:10|705.34|701.34|705.67|701.67|705.68|701.68|705.34|701.34|16
1622695640000|2021-06-03 04:47:20|705.69|701.69|705.77|701.77|705.8|701.8|705.67|701.67|18
1622695650000|2021-06-03 04:47:30|705.76|701.76|705.8|701.8|705.84|701.84|705.76|701.76|12
1622695660000|2021-06-03 04:47:40|705.81|701.81|705.99|701.99|706.05|702.05|705.81|701.81|16
1622695670000|2021-06-03 04:47:50|706|702|706.32|702.32|706.33|702.33|705.99|701.99|21
1622695680000|2021-06-03 04:48:00|706.27|702.27|706.27|702.27|706.36|702.36|706.25|702.25|21
1622695690000|2021-06-03 04:48:10|706.28|702.28|706.38|702.38|706.41|702.41|706.27|702.27|13
1622695700000|2021-06-03 04:48:20|706.32|702.32|706.28|702.28|706.4|702.4|706.25|702.25|13
1622695710000|2021-06-03 04:48:30|706.27|702.27|706.22|702.22|706.42|702.42|706.2|702.2|20
1622695720000|2021-06-03 04:48:40|706.21|702.21|706.13|702.13|706.21|702.21|706.1|702.1|16
1622695730000|2021-06-03 04:48:50|706.12|702.12|706.15|702.15|706.16|702.16|706.09|702.09|19
1622695740000|2021-06-03 04:49:00|706.17|702.17|706.39|702.39|706.39|702.39|706.1|702.1|31
1622695750000|2021-06-03 04:49:10|706.19|702.19|706.33|702.33|706.4|702.4|706.19|702.19|24
1622695760000|2021-06-03 04:49:20|706.35|702.35|706.5|702.5|706.73|702.73|706.35|702.35|11
1622695770000|2021-06-03 04:49:30|706.52|702.52|706.7|702.7|706.7|702.7|706.45|702.45|14
1622695780000|2021-06-03 04:49:40|706.62|702.62|706.64|702.64|706.67|702.67|706.62|702.62|8
1622695790000|2021-06-03 04:49:50|706.66|702.66|706.54|702.54|706.7|702.7|706.49|702.49|21
1622695800000|2021-06-03 04:50:00|706.64|702.64|706.56|702.56|706.64|702.64|706.54|702.54|12
1622695810000|2021-06-03 04:50:10|706.48|702.48|706.54|702.54|706.54|702.54|706.45|702.45|7
1622695820000|2021-06-03 04:50:20|706.37|702.37|706.39|702.39|706.4|702.4|706.25|702.25|17
1622695830000|2021-06-03 04:50:30|706.4|702.4|706.38|702.38|706.4|702.4|706.35|702.35|7
1622695840000|2021-06-03 04:50:40|706.36|702.36|706.39|702.39|706.49|702.49|706.32|702.32|21
1622695850000|2021-06-03 04:50:50|706.35|702.35|706.35|702.35|706.36|702.36|706.34|702.34|5
1622695860000|2021-06-03 04:51:00|706.36|702.36|706.35|702.35|706.36|702.36|706.35|702.35|2
1622695870000|2021-06-03 04:51:10|706.36|702.36|706.42|702.42|706.47|702.47|706.35|702.35|16
1622695880000|2021-06-03 04:51:20|706.41|702.41|706.42|702.42|706.42|702.42|706.41|702.41|6
1622695890000|2021-06-03 04:51:30|706.35|702.35|706.47|702.47|706.47|702.47|706.35|702.35|11
1622695900000|2021-06-03 04:51:40|706.38|702.38|706.34|702.34|706.38|702.38|706.34|702.34|2
1622695910000|2021-06-03 04:51:50|706.35|702.35|706.47|702.47|706.47|702.47|706.35|702.35|7
1622695920000|2021-06-03 04:52:00|706.51|702.51|706.49|702.49|706.51|702.51|706.49|702.49|2
1622695930000|2021-06-03 04:52:10|706.56|702.56|706.55|702.55|706.59|702.59|706.5|702.5|8
1622695940000|2021-06-03 04:52:20|706.58|702.58|706.51|702.51|706.58|702.58|706.39|702.39|5
1622695950000|2021-06-03 04:52:30|706.61|702.61|706.61|702.61|706.71|702.71|706.61|702.61|11
1622695960000|2021-06-03 04:52:40|706.65|702.65|706.61|702.61|706.65|702.65|706.61|702.61|3
1622695980000|2021-06-03 04:53:00|706.7|702.7|706.69|702.69|706.83|702.83|706.66|702.66|14
1622695990000|2021-06-03 04:53:10|706.67|702.67|706.73|702.73|706.73|702.73|706.67|702.67|12
1622696000000|2021-06-03 04:53:20|706.78|702.78|707.25|703.25|707.37|703.37|706.78|702.78|24
1622696010000|2021-06-03 04:53:30|707.22|703.22|707.29|703.29|707.33|703.33|707.17|703.17|31
1622696020000|2021-06-03 04:53:40|707.3|703.3|707.75|703.75|707.82|703.82|707.23|703.23|33
1622696030000|2021-06-03 04:53:50|707.41|703.41|708.2|704.2|708.23|704.23|707.25|703.25|36
1622696040000|2021-06-03 04:54:00|708.18|704.18|708.05|704.05|708.22|704.22|707.93|703.93|31
1622696050000|2021-06-03 04:54:10|708.04|704.04|708.29|704.29|708.29|704.29|708.04|704.04|32
1622696060000|2021-06-03 04:54:20|708.28|704.28|708.2|704.2|708.38|704.38|708.18|704.18|23
1622696070000|2021-06-03 04:54:30|708.17|704.17|708.29|704.29|708.29|704.29|708.12|704.12|22
1622696080000|2021-06-03 04:54:40|708.2|704.2|708.52|704.52|708.62|704.62|708.18|704.18|24
1622696090000|2021-06-03 04:54:50|708.53|704.53|708.7|704.7|708.7|704.7|708.44|704.44|30
1622696100000|2021-06-03 04:55:00|708.69|704.69|708.4|704.4|708.72|704.72|708.4|704.4|25
1622696110000|2021-06-03 04:55:10|708.42|704.42|708.66|704.66|708.7|704.7|708.38|704.38|24
1622696120000|2021-06-03 04:55:20|708.64|704.64|708.92|704.92|708.96|704.96|708.64|704.64|30
1622696130000|2021-06-03 04:55:30|708.93|704.93|709.23|705.23|709.23|705.23|708.88|704.88|19
1622696140000|2021-06-03 04:55:40|709.17|705.17|709.65|705.65|709.65|705.65|709.11|705.11|23
1622696150000|2021-06-03 04:55:50|709.63|705.63|709.56|705.56|709.7|705.7|709.53|705.53|20
1622696160000|2021-06-03 04:56:00|709.57|705.57|709.28|705.28|709.57|705.57|709.27|705.27|21
1622696170000|2021-06-03 04:56:10|709.27|705.27|709.59|705.59|709.61|705.61|709.25|705.25|24
1622696180000|2021-06-03 04:56:20|709.55|705.55|709.45|705.45|709.59|705.59|709.42|705.42|17
1622696190000|2021-06-03 04:56:30|709.41|705.41|709.53|705.53|709.53|705.53|709.16|705.16|32
1622696200000|2021-06-03 04:56:40|709.59|705.59|709.4|705.4|709.59|705.59|709.34|705.34|24
1622696210000|2021-06-03 04:56:50|709.42|705.42|710.25|706.25|710.25|706.25|709.42|705.42|26
1622696220000|2021-06-03 04:57:00|710.26|706.26|710.43|706.43|710.43|706.43|710.23|706.23|18
1622696230000|2021-06-03 04:57:10|710.44|706.44|710.91|706.91|710.91|706.91|710.44|706.44|21
1622696240000|2021-06-03 04:57:20|710.87|706.87|710.6|706.6|710.88|706.88|710.55|706.55|23
1622696250000|2021-06-03 04:57:30|710.72|706.72|710.74|706.74|710.78|706.78|710.69|706.69|23
1622696260000|2021-06-03 04:57:40|710.7|706.7|710.99|706.99|711|707|710.64|706.64|18
1622696270000|2021-06-03 04:57:50|711.06|707.06|711.09|707.09|711.16|707.16|711.05|707.05|30
1622696280000|2021-06-03 04:58:00|711.16|707.16|711.27|707.27|711.28|707.28|710.94|706.94|15
1622696290000|2021-06-03 04:58:10|711.29|707.29|711.24|707.24|711.31|707.31|711.23|707.23|8
1622696300000|2021-06-03 04:58:20|711.23|707.23|711.21|707.21|711.28|707.28|711.18|707.18|21
1622696310000|2021-06-03 04:58:30|711.2|707.2|711.06|707.06|711.2|707.2|711.06|707.06|15
1622696320000|2021-06-03 04:58:40|711.22|707.22|711.11|707.11|711.22|707.22|711.11|707.11|10
1622696330000|2021-06-03 04:58:50|711.13|707.13|711.01|707.01|711.18|707.18|711.01|707.01|9
1622696340000|2021-06-03 04:59:00|710.99|706.99|710.99|706.99|711.11|707.11|710.95|706.95|20
1622696350000|2021-06-03 04:59:10|711.03|707.03|710.99|706.99|711.08|707.08|710.98|706.98|12
1622696360000|2021-06-03 04:59:20|711.09|707.09|711.17|707.17|711.19|707.19|711.04|707.04|10
1622696370000|2021-06-03 04:59:30|711.18|707.18|711.19|707.19|711.2|707.2|711.17|707.17|9
1622696380000|2021-06-03 04:59:40|711.2|707.2|711.11|707.11|711.21|707.21|711.1|707.1|16
1622696390000|2021-06-03 04:59:50|711.1|707.1|711.19|707.19|711.19|707.19|711.1|707.1|11
1622696400000|2021-06-03 05:00:00|711.2|707.2|711.37|707.37|711.45|707.45|711.18|707.18|25
1622696410000|2021-06-03 05:00:10|711.43|707.43|711.55|707.55|711.62|707.62|711.43|707.43|21
1622696420000|2021-06-03 05:00:20|711.56|707.56|711.47|707.47|711.69|707.69|711.47|707.47|22
1622696430000|2021-06-03 05:00:30|711.63|707.63|711.32|707.32|711.63|707.63|711.32|707.32|25
1622696440000|2021-06-03 05:00:40|711.34|707.34|711.33|707.33|711.38|707.38|711.33|707.33|20
1622696450000|2021-06-03 05:00:50|711.32|707.32|711.36|707.36|711.36|707.36|711.26|707.26|23
1622696460000|2021-06-03 05:01:00|711.35|707.35|711.59|707.59|711.72|707.72|711.34|707.34|25
1622696470000|2021-06-03 05:01:10|711.64|707.64|711.71|707.71|711.74|707.74|711.58|707.58|23
1622696480000|2021-06-03 05:01:20|711.77|707.77|711.75|707.75|711.79|707.79|711.7|707.7|9
1622696490000|2021-06-03 05:01:30|711.84|707.84|711.8|707.8|711.87|707.87|711.8|707.8|14
1622696500000|2021-06-03 05:01:40|711.76|707.76|711.84|707.84|711.87|707.87|711.76|707.76|17
1622696510000|2021-06-03 05:01:50|711.83|707.83|711.83|707.83|711.84|707.84|711.83|707.83|7
1622696520000|2021-06-03 05:02:00|711.84|707.84|711.8|707.8|711.86|707.86|711.8|707.8|6
1622696530000|2021-06-03 05:02:10|711.81|707.81|711.88|707.88|712|708|711.81|707.81|17
1622696540000|2021-06-03 05:02:20|711.89|707.89|711.92|707.92|711.93|707.93|711.87|707.87|15
1622696550000|2021-06-03 05:02:30|711.93|707.93|711.96|707.96|711.97|707.97|711.93|707.93|5
1622696560000|2021-06-03 05:02:40|711.97|707.97|712.07|708.07|712.07|708.07|711.97|707.97|18
1622696570000|2021-06-03 05:02:50|711.96|707.96|711.84|707.84|711.96|707.96|711.84|707.84|15
1622696580000|2021-06-03 05:03:00|711.83|707.83|711.85|707.85|711.85|707.85|711.83|707.83|6
1622696590000|2021-06-03 05:03:10|711.82|707.82|711.71|707.71|711.82|707.82|711.7|707.7|8
1622696600000|2021-06-03 05:03:20|711.7|707.7|711.81|707.81|711.82|707.82|711.7|707.7|11
1622696610000|2021-06-03 05:03:30|711.82|707.82|711.91|707.91|711.92|707.92|711.81|707.81|17
1622696620000|2021-06-03 05:03:40|711.93|707.93|711.93|707.93|711.93|707.93|711.92|707.92|3
1622696630000|2021-06-03 05:03:50|711.92|707.92|711.95|707.95|711.95|707.95|711.91|707.91|6
1622696640000|2021-06-03 05:04:00|711.94|707.94|711.25|707.25|711.94|707.94|711.25|707.25|11
1622696650000|2021-06-03 05:04:10|711.37|707.37|711.95|707.95|712.01|708.01|711.37|707.37|24
1622696660000|2021-06-03 05:04:20|711.94|707.94|711.76|707.76|711.94|707.94|711.75|707.75|22
1622696670000|2021-06-03 05:04:30|711.77|707.77|711.81|707.81|711.92|707.92|711.76|707.76|15
1622696680000|2021-06-03 05:04:40|711.78|707.78|711.8|707.8|711.87|707.87|711.78|707.78|14
1622696690000|2021-06-03 05:04:50|711.77|707.77|711.83|707.83|711.85|707.85|711.77|707.77|14
1622696700000|2021-06-03 05:05:00|711.86|707.86|711.95|707.95|711.99|707.99|711.86|707.86|16
1622696710000|2021-06-03 05:05:10|711.94|707.94|711.94|707.94|711.98|707.98|711.93|707.93|15
1622696720000|2021-06-03 05:05:20|711.93|707.93|711.95|707.95|711.98|707.98|711.93|707.93|12
1622696730000|2021-06-03 05:05:30|711.94|707.94|711.91|707.91|711.94|707.94|711.91|707.91|12
1622696740000|2021-06-03 05:05:40|711.92|707.92|711.85|707.85|711.92|707.92|711.8|707.8|14
1622696750000|2021-06-03 05:05:50|711.97|707.97|711.78|707.78|711.97|707.97|711.78|707.78|11
1622696760000|2021-06-03 05:06:00|711.81|707.81|711.77|707.77|711.82|707.82|711.76|707.76|9
1622696770000|2021-06-03 05:06:10|711.71|707.71|711.72|707.72|711.82|707.82|711.7|707.7|22
1622696780000|2021-06-03 05:06:20|711.74|707.74|711.77|707.77|711.77|707.77|711.71|707.71|9
1622696790000|2021-06-03 05:06:30|711.75|707.75|711.77|707.77|711.84|707.84|711.73|707.73|25
1622696800000|2021-06-03 05:06:40|711.81|707.81|712|708|712.03|708.03|711.75|707.75|23
1622696810000|2021-06-03 05:06:50|712.01|708.01|712.03|708.03|712.05|708.05|711.96|707.96|16
1622696820000|2021-06-03 05:07:00|712.02|708.02|712.4|708.4|712.4|708.4|711.99|707.99|26
1622696830000|2021-06-03 05:07:10|712.42|708.42|712.42|708.42|712.45|708.45|712.28|708.28|23
1622696840000|2021-06-03 05:07:20|712.45|708.45|713.29|709.29|713.29|709.29|712.42|708.42|32
1622696850000|2021-06-03 05:07:30|713.2|709.2|713.21|709.21|713.46|709.46|713.06|709.06|37
1622696860000|2021-06-03 05:07:40|713.15|709.15|713.61|709.61|713.63|709.63|713.15|709.15|33
1622696870000|2021-06-03 05:07:50|713.6|709.6|713.71|709.71|714.02|710.02|713.6|709.6|31
1622696880000|2021-06-03 05:08:00|713.9|709.9|714.02|710.02|714.02|710.02|713.62|709.62|32
1622696890000|2021-06-03 05:08:10|714.01|710.01|713.91|709.91|714.01|710.01|713.62|709.62|23
1622696900000|2021-06-03 05:08:20|713.73|709.73|713.94|709.94|713.99|709.99|713.7|709.7|33
1622696910000|2021-06-03 05:08:30|713.95|709.95|713.72|709.72|713.95|709.95|713.69|709.69|26
1622696920000|2021-06-03 05:08:40|713.74|709.74|713.82|709.82|713.86|709.86|713.69|709.69|18
1622696930000|2021-06-03 05:08:50|713.81|709.81|713.91|709.91|713.97|709.97|713.77|709.77|24
1622696940000|2021-06-03 05:09:00|713.94|709.94|714.35|710.35|714.38|710.38|713.88|709.88|25
1622696950000|2021-06-03 05:09:10|714.36|710.36|714.81|710.81|714.81|710.81|714.34|710.34|32
1622696960000|2021-06-03 05:09:20|714.69|710.69|714.77|710.77|714.91|710.91|714.61|710.61|28
1622696970000|2021-06-03 05:09:30|714.82|710.82|715.17|711.17|715.25|711.25|714.76|710.76|34
1622696980000|2021-06-03 05:09:40|715.25|711.25|715.19|711.19|715.28|711.28|715.09|711.09|32
1622696990000|2021-06-03 05:09:50|715.2|711.2|715.14|711.14|715.25|711.25|715.11|711.11|26
1622697000000|2021-06-03 05:10:00|715.17|711.17|715.69|711.69|715.69|711.69|715.16|711.16|26
1622697010000|2021-06-03 05:10:10|715.65|711.65|715.74|711.74|715.85|711.85|715.51|711.51|29
1622697020000|2021-06-03 05:10:20|715.76|711.76|716.17|712.17|716.17|712.17|715.76|711.76|25
1622697030000|2021-06-03 05:10:30|716.15|712.15|716.2|712.2|716.22|712.22|715.99|711.99|27
1622697040000|2021-06-03 05:10:40|716.22|712.22|716.14|712.14|716.27|712.27|716.14|712.14|22
1622697050000|2021-06-03 05:10:50|716.27|712.27|716.32|712.32|716.34|712.34|716.26|712.26|20
1622697060000|2021-06-03 05:11:00|716.34|712.34|715.96|711.96|716.35|712.35|715.96|711.96|23
1622697070000|2021-06-03 05:11:10|715.97|711.97|716.06|712.06|716.06|712.06|715.96|711.96|14
1622697080000|2021-06-03 05:11:20|716.05|712.05|716.35|712.35|716.36|712.36|716.01|712.01|23
1622697090000|2021-06-03 05:11:30|716.36|712.36|716.17|712.17|716.36|712.36|716.06|712.06|24
1622697100000|2021-06-03 05:11:40|716.18|712.18|716.12|712.12|716.26|712.26|716.03|712.03|30
1622697110000|2021-06-03 05:11:50|716.1|712.1|715.98|711.98|716.16|712.16|715.96|711.96|28
1622697120000|2021-06-03 05:12:00|715.99|711.99|716|712|716.09|712.09|715.96|711.96|27
1622697130000|2021-06-03 05:12:10|715.99|711.99|715.86|711.86|716.05|712.05|715.76|711.76|25
1622697140000|2021-06-03 05:12:20|715.74|711.74|715.63|711.63|715.74|711.74|715.12|711.12|18
1622697150000|2021-06-03 05:12:30|715.37|711.37|714.73|710.73|715.37|711.37|714.72|710.72|16
1622697160000|2021-06-03 05:12:40|714.8|710.8|714.68|710.68|714.85|710.85|714.67|710.67|24
1622697170000|2021-06-03 05:12:50|714.69|710.69|714.29|710.29|714.69|710.69|714.29|710.29|23
1622697180000|2021-06-03 05:13:00|714.27|710.27|714.39|710.39|714.56|710.56|714.27|710.27|25
1622697190000|2021-06-03 05:13:10|714.42|710.42|714.66|710.66|715.13|711.13|714.42|710.42|25
1622697200000|2021-06-03 05:13:20|715.07|711.07|715.28|711.28|715.5|711.5|714.83|710.83|26
1622697210000|2021-06-03 05:13:30|715.37|711.37|714.91|710.91|715.41|711.41|714.61|710.61|36
1622697220000|2021-06-03 05:13:40|714.98|710.98|714.97|710.97|715.16|711.16|714.97|710.97|27
1622697230000|2021-06-03 05:13:50|714.96|710.96|715|711|715.09|711.09|714.96|710.96|20
1622697240000|2021-06-03 05:14:00|715.01|711.01|715.01|711.01|715.05|711.05|715|711|14
1622697250000|2021-06-03 05:14:10|715.09|711.09|714.91|710.91|715.09|711.09|714.91|710.91|17
1622697260000|2021-06-03 05:14:20|714.92|710.92|714.91|710.91|714.92|710.92|714.88|710.88|8
1622697270000|2021-06-03 05:14:30|714.86|710.86|714.87|710.87|714.91|710.91|714.65|710.65|25
1622697280000|2021-06-03 05:14:40|714.93|710.93|715.01|711.01|715.01|711.01|714.92|710.92|19
1622697290000|2021-06-03 05:14:50|715.04|711.04|714.86|710.86|715.09|711.09|714.86|710.86|23
1622697300000|2021-06-03 05:15:00|714.85|710.85|715.26|711.26|715.43|711.43|714.85|710.85|21
1622697310000|2021-06-03 05:15:10|715.28|711.28|715.51|711.51|715.52|711.52|715.26|711.26|25
1622697320000|2021-06-03 05:15:20|715.48|711.48|715.39|711.39|715.49|711.49|715.14|711.14|32
1622697330000|2021-06-03 05:15:30|715.42|711.42|715.68|711.68|715.68|711.68|715.38|711.38|33
1622697340000|2021-06-03 05:15:40|715.67|711.67|715.6|711.6|715.77|711.77|715.55|711.55|30
1622697350000|2021-06-03 05:15:50|715.59|711.59|715.58|711.58|715.65|711.65|715.57|711.57|28
1622697360000|2021-06-03 05:16:00|715.57|711.57|715.68|711.68|715.72|711.72|715.46|711.46|26
1622697370000|2021-06-03 05:16:10|715.72|711.72|715.53|711.53|715.75|711.75|715.42|711.42|28
1622697380000|2021-06-03 05:16:20|715.54|711.54|715.61|711.61|715.88|711.88|715.53|711.53|26
1622697390000|2021-06-03 05:16:30|715.62|711.62|715.98|711.98|715.98|711.98|715.62|711.62|16
1622697400000|2021-06-03 05:16:40|715.99|711.99|716.02|712.02|716.07|712.07|715.99|711.99|8
1622697410000|2021-06-03 05:16:50|716.01|712.01|716.01|712.01|716.17|712.17|716|712|18
1622697420000|2021-06-03 05:17:00|715.97|711.97|715.3|711.3|715.97|711.97|715.29|711.29|19
1622697430000|2021-06-03 05:17:10|715.28|711.28|715.29|711.29|715.39|711.39|715.18|711.18|27
1622697440000|2021-06-03 05:17:20|715.28|711.28|715.35|711.35|715.36|711.36|715.24|711.24|23
1622697450000|2021-06-03 05:17:30|715.38|711.38|715.12|711.12|715.38|711.38|715.12|711.12|22
1622697460000|2021-06-03 05:17:40|715.16|711.16|715.22|711.22|715.26|711.26|715.16|711.16|26
1622697470000|2021-06-03 05:17:50|715.2|711.2|715.17|711.17|715.29|711.29|715.14|711.14|24
1622697480000|2021-06-03 05:18:00|715.13|711.13|715.3|711.3|715.31|711.31|715.13|711.13|20
1622697490000|2021-06-03 05:18:10|715.23|711.23|715.17|711.17|715.3|711.3|715.17|711.17|19
1622697500000|2021-06-03 05:18:20|715.2|711.2|715.24|711.24|715.31|711.31|715.17|711.17|13
1622697510000|2021-06-03 05:18:30|715.23|711.23|715.19|711.19|715.3|711.3|715.18|711.18|9
1622697520000|2021-06-03 05:18:40|715.21|711.21|715.09|711.09|715.21|711.21|715.09|711.09|10
1622697530000|2021-06-03 05:18:50|715.06|711.06|715|711|715.09|711.09|714.98|710.98|18
1622697540000|2021-06-03 05:19:00|714.99|710.99|714.97|710.97|715.02|711.02|714.91|710.91|26
1622697550000|2021-06-03 05:19:10|714.98|710.98|714.85|710.85|714.98|710.98|714.69|710.69|24
1622697560000|2021-06-03 05:19:20|714.86|710.86|715.24|711.24|715.24|711.24|714.86|710.86|25
1622697570000|2021-06-03 05:19:30|715.25|711.25|715.26|711.26|715.27|711.27|715.13|711.13|31
1622697580000|2021-06-03 05:19:40|715.22|711.22|715.22|711.22|715.26|711.26|715.14|711.14|23
1622697590000|2021-06-03 05:19:50|715.16|711.16|714.85|710.85|715.27|711.27|714.85|710.85|24
1622697600000|2021-06-03 05:20:00|714.86|710.86|714.76|710.76|714.97|710.97|714.7|710.7|33
1622697610000|2021-06-03 05:20:10|714.72|710.72|714.77|710.77|714.98|710.98|714.72|710.72|29
1622697620000|2021-06-03 05:20:20|714.75|710.75|714.69|710.69|714.82|710.82|714.68|710.68|27
1622697630000|2021-06-03 05:20:30|714.68|710.68|714.1|710.1|714.68|710.68|714.1|710.1|21
1622697640000|2021-06-03 05:20:40|714.11|710.11|714.04|710.04|714.12|710.12|714.03|710.03|26
1622697650000|2021-06-03 05:20:50|714.05|710.05|713.92|709.92|714.1|710.1|713.92|709.92|30
1622697660000|2021-06-03 05:21:00|713.94|709.94|713.32|709.32|713.94|709.94|713.31|709.31|23
1622697670000|2021-06-03 05:21:10|713.38|709.38|713.81|709.81|713.81|709.81|713.38|709.38|30
1622697680000|2021-06-03 05:21:20|713.9|709.9|714.48|710.48|714.49|710.49|713.83|709.83|29
1622697690000|2021-06-03 05:21:30|714.42|710.42|714.06|710.06|714.48|710.48|713.99|709.99|34
1622697700000|2021-06-03 05:21:40|714.02|710.02|714.06|710.06|714.23|710.23|713.99|709.99|33
1622697710000|2021-06-03 05:21:50|714.03|710.03|714.3|710.3|714.48|710.48|714.03|710.03|23
1622697720000|2021-06-03 05:22:00|714.24|710.24|714.03|710.03|714.24|710.24|714.02|710.02|7
1622697730000|2021-06-03 05:22:10|714.02|710.02|713.96|709.96|714.05|710.05|713.96|709.96|6
1622697740000|2021-06-03 05:22:20|713.97|709.97|714.03|710.03|714.03|710.03|713.96|709.96|17
1622697750000|2021-06-03 05:22:30|713.75|709.75|713.82|709.82|713.84|709.84|713.75|709.75|13
1622697760000|2021-06-03 05:22:40|713.83|709.83|714.06|710.06|714.06|710.06|713.83|709.83|11
1622697770000|2021-06-03 05:22:50|714.08|710.08|714.11|710.11|714.25|710.25|714.03|710.03|30
1622697780000|2021-06-03 05:23:00|714.13|710.13|714.38|710.38|714.39|710.39|714.12|710.12|26
1622697790000|2021-06-03 05:23:10|714.46|710.46|714.4|710.4|714.48|710.48|714.4|710.4|23
1622697800000|2021-06-03 05:23:20|714.41|710.41|714.33|710.33|714.6|710.6|714.27|710.27|21
1622697810000|2021-06-03 05:23:30|714.34|710.34|714.24|710.24|714.37|710.37|714.24|710.24|22
1622697820000|2021-06-03 05:23:40|714.22|710.22|714.29|710.29|714.3|710.3|714.19|710.19|19
1622697830000|2021-06-03 05:23:50|714.28|710.28|714.27|710.27|714.32|710.32|714.23|710.23|27
1622697840000|2021-06-03 05:24:00|714.26|710.26|714.21|710.21|714.27|710.27|714.21|710.21|17
1622697850000|2021-06-03 05:24:10|714.22|710.22|714.46|710.46|714.47|710.47|714.19|710.19|24
1622697860000|2021-06-03 05:24:20|714.45|710.45|714.26|710.26|714.47|710.47|714.26|710.26|25
1622697870000|2021-06-03 05:24:30|714.27|710.27|714.29|710.29|714.43|710.43|714.26|710.26|18
1622697880000|2021-06-03 05:24:40|714.28|710.28|714.29|710.29|714.31|710.31|714.26|710.26|17
1622697890000|2021-06-03 05:24:50|714.28|710.28|714.03|710.03|714.29|710.29|714.01|710.01|22
1622697900000|2021-06-03 05:25:00|713.89|709.89|713.83|709.83|713.89|709.89|713.81|709.81|13
1622697910000|2021-06-03 05:25:10|713.82|709.82|713.65|709.65|713.85|709.85|713.64|709.64|23
1622697920000|2021-06-03 05:25:20|713.64|709.64|713.6|709.6|713.7|709.7|713.49|709.49|25
1622697930000|2021-06-03 05:25:30|713.59|709.59|713.47|709.47|713.67|709.67|713.44|709.44|20
1622697940000|2021-06-03 05:25:40|713.51|709.51|713.49|709.49|713.51|709.51|713.47|709.47|12
1622697950000|2021-06-03 05:25:50|713.48|709.48|713.5|709.5|713.5|709.5|713.47|709.47|5
1622697960000|2021-06-03 05:26:00|713.51|709.51|713.48|709.48|713.51|709.51|713.48|709.48|3
1622697970000|2021-06-03 05:26:10|713.49|709.49|713.49|709.49|713.49|709.49|713.49|709.49|1
1622697980000|2021-06-03 05:26:20|713.5|709.5|713.43|709.43|713.5|709.5|713.43|709.43|7
1622697990000|2021-06-03 05:26:30|713.42|709.42|713.29|709.29|713.42|709.42|713.25|709.25|16
1622698000000|2021-06-03 05:26:40|713.39|709.39|713.39|709.39|713.64|709.64|713.38|709.38|25
1622698010000|2021-06-03 05:26:50|713.41|709.41|713.35|709.35|713.41|709.41|713.3|709.3|20
1622698020000|2021-06-03 05:27:00|713.4|709.4|712.93|708.93|713.41|709.41|712.93|708.93|30
1622698030000|2021-06-03 05:27:10|712.94|708.94|712.98|708.98|712.98|708.98|712.88|708.88|18
1622698040000|2021-06-03 05:27:20|713.01|709.01|712.91|708.91|713.03|709.03|712.9|708.9|14
1622698050000|2021-06-03 05:27:30|712.92|708.92|712.89|708.89|712.95|708.95|712.89|708.89|15
1622698060000|2021-06-03 05:27:40|712.9|708.9|713|709|713.05|709.05|712.9|708.9|23
1622698070000|2021-06-03 05:27:50|712.99|708.99|712.92|708.92|713|709|712.91|708.91|16
1622698080000|2021-06-03 05:28:00|712.91|708.91|712.88|708.88|712.91|708.91|712.87|708.87|12
1622698090000|2021-06-03 05:28:10|712.92|708.92|713|709|713.01|709.01|712.89|708.89|26
1622698100000|2021-06-03 05:28:20|712.98|708.98|712.91|708.91|712.98|708.98|712.9|708.9|14
1622698110000|2021-06-03 05:28:30|712.93|708.93|712.94|708.94|712.99|708.99|712.89|708.89|19
1622698120000|2021-06-03 05:28:40|712.95|708.95|713.01|709.01|713.03|709.03|712.89|708.89|24
1622698130000|2021-06-03 05:28:50|713|709|713|709|713.01|709.01|712.97|708.97|18
1622698140000|2021-06-03 05:29:00|712.98|708.98|712.92|708.92|713.01|709.01|712.92|708.92|20
1622698150000|2021-06-03 05:29:10|712.9|708.9|712.78|708.78|712.9|708.9|712.76|708.76|21
1622698160000|2021-06-03 05:29:20|712.77|708.77|712.84|708.84|712.85|708.85|712.75|708.75|16
1622698170000|2021-06-03 05:29:30|712.82|708.82|712.67|708.67|712.83|708.83|712.65|708.65|22
1622698180000|2021-06-03 05:29:40|712.66|708.66|712.69|708.69|712.75|708.75|712.64|708.64|23
1622698190000|2021-06-03 05:29:50|712.7|708.7|712.62|708.62|712.74|708.74|712.62|708.62|24
1622698200000|2021-06-03 05:30:00|712.63|708.63|712.4|708.4|712.68|708.68|712.28|708.28|23
1622698210000|2021-06-03 05:30:10|712.35|708.35|711.95|707.95|712.35|708.35|711.91|707.91|17
1622698220000|2021-06-03 05:30:20|711.94|707.94|711.87|707.87|711.95|707.95|711.86|707.86|21
1622698230000|2021-06-03 05:30:30|711.86|707.86|711.64|707.64|711.87|707.87|711.64|707.64|17
1622698240000|2021-06-03 05:30:40|711.56|707.56|711.44|707.44|711.61|707.61|711.43|707.43|8
1622698250000|2021-06-03 05:30:50|711.45|707.45|711.39|707.39|711.45|707.45|711.38|707.38|14
1622698260000|2021-06-03 05:31:00|711.4|707.4|711.42|707.42|711.52|707.52|711.39|707.39|27
1622698270000|2021-06-03 05:31:10|711.43|707.43|711.56|707.56|711.62|707.62|711.41|707.41|20
1622698280000|2021-06-03 05:31:20|711.57|707.57|711.62|707.62|711.62|707.62|711.54|707.54|21
1622698290000|2021-06-03 05:31:30|711.58|707.58|711.65|707.65|711.83|707.83|711.51|707.51|33
1622698300000|2021-06-03 05:31:40|711.63|707.63|711.58|707.58|711.63|707.63|711.52|707.52|17
1622698310000|2021-06-03 05:31:50|711.54|707.54|711.27|707.27|711.54|707.54|711.25|707.25|28
1622698320000|2021-06-03 05:32:00|711.37|707.37|711.33|707.33|711.37|707.37|711.21|707.21|27
1622698330000|2021-06-03 05:32:10|711.31|707.31|711.43|707.43|711.44|707.44|711.31|707.31|18
1622698340000|2021-06-03 05:32:20|711.42|707.42|711.45|707.45|711.47|707.47|711.37|707.37|23
1622698350000|2021-06-03 05:32:30|711.47|707.47|711.53|707.53|711.56|707.56|711.41|707.41|21
1622698360000|2021-06-03 05:32:40|711.54|707.54|711.52|707.52|711.55|707.55|711.51|707.51|19
1622698370000|2021-06-03 05:32:50|711.51|707.51|711.54|707.54|711.67|707.67|711.51|707.51|27
1622698380000|2021-06-03 05:33:00|711.55|707.55|711.61|707.61|711.68|707.68|711.54|707.54|21
1622698390000|2021-06-03 05:33:10|711.62|707.62|711.6|707.6|711.66|707.66|711.51|707.51|22
1622698400000|2021-06-03 05:33:20|711.59|707.59|711.59|707.59|711.6|707.6|711.55|707.55|13
1622698410000|2021-06-03 05:33:30|711.57|707.57|711.54|707.54|711.62|707.62|711.54|707.54|18
1622698420000|2021-06-03 05:33:40|711.57|707.57|711.36|707.36|711.82|707.82|711.36|707.36|15
1622698430000|2021-06-03 05:33:50|711.33|707.33|711.17|707.17|711.35|707.35|711.15|707.15|27
1622698440000|2021-06-03 05:34:00|711.18|707.18|711.35|707.35|711.35|707.35|711.17|707.17|20
1622698450000|2021-06-03 05:34:10|711.37|707.37|711.3|707.3|711.37|707.37|711.26|707.26|24
1622698460000|2021-06-03 05:34:20|711.33|707.33|711.47|707.47|711.53|707.53|711.2|707.2|26
1622698470000|2021-06-03 05:34:30|711.45|707.45|711.37|707.37|711.48|707.48|711.36|707.36|18
1622698480000|2021-06-03 05:34:40|711.41|707.41|711.36|707.36|711.44|707.44|711.33|707.33|25
1622698490000|2021-06-03 05:34:50|711.37|707.37|711.43|707.43|711.45|707.45|711.34|707.34|29
1622698500000|2021-06-03 05:35:00|711.44|707.44|711.33|707.33|711.44|707.44|711.31|707.31|26
1622698510000|2021-06-03 05:35:10|711.34|707.34|711.32|707.32|711.37|707.37|711.31|707.31|25
1622698520000|2021-06-03 05:35:20|711.31|707.31|711.17|707.17|711.31|707.31|711.13|707.13|25
1622698530000|2021-06-03 05:35:30|711.21|707.21|711.16|707.16|711.28|707.28|711.12|707.12|24
1622698540000|2021-06-03 05:35:40|711.12|707.12|711.15|707.15|711.17|707.17|711.12|707.12|14
1622698550000|2021-06-03 05:35:50|711.1|707.1|711.41|707.41|711.41|707.41|711.1|707.1|23
1622698560000|2021-06-03 05:36:00|711.43|707.43|711.42|707.42|711.46|707.46|711.41|707.41|12
1622698570000|2021-06-03 05:36:10|711.43|707.43|711.74|707.74|711.74|707.74|711.42|707.42|24
1622698580000|2021-06-03 05:36:20|711.75|707.75|712|708|712.24|708.24|711.75|707.75|26
1622698590000|2021-06-03 05:36:30|711.98|707.98|712.56|708.56|712.56|708.56|711.98|707.98|22
1622698600000|2021-06-03 05:36:40|712.54|708.54|712.67|708.67|712.75|708.75|712.09|708.09|14
1622698610000|2021-06-03 05:36:50|712.77|708.77|712.78|708.78|713.13|709.13|712.74|708.74|30
1622698620000|2021-06-03 05:37:00|712.79|708.79|713.66|709.66|713.69|709.69|712.76|708.76|24
1622698630000|2021-06-03 05:37:10|713.65|709.65|713.92|709.92|714.21|710.21|713.63|709.63|29
1622698640000|2021-06-03 05:37:20|713.9|709.9|714.21|710.21|714.29|710.29|713.83|709.83|34
1622698650000|2021-06-03 05:37:30|714.23|710.23|713.82|709.82|714.23|710.23|713.73|709.73|28
1622698660000|2021-06-03 05:37:40|713.83|709.83|713.73|709.73|713.92|709.92|713.7|709.7|30
1622698670000|2021-06-03 05:37:50|713.75|709.75|713.7|709.7|713.76|709.76|713.66|709.66|20
1622698680000|2021-06-03 05:38:00|713.68|709.68|713.5|709.5|713.69|709.69|713.5|709.5|20
1622698690000|2021-06-03 05:38:10|713.52|709.52|713.37|709.37|713.52|709.52|713.32|709.32|25
1622698700000|2021-06-03 05:38:20|713.35|709.35|714.09|710.09|714.09|710.09|713.3|709.3|31
1622698710000|2021-06-03 05:38:30|714.11|710.11|714.55|710.55|714.56|710.56|714.11|710.11|34
1622698720000|2021-06-03 05:38:40|714.71|710.71|715.26|711.26|715.32|711.32|714.61|710.61|30
1622698730000|2021-06-03 05:38:50|715.33|711.33|714.96|710.96|715.41|711.41|714.87|710.87|30
1622698740000|2021-06-03 05:39:00|714.91|710.91|714.87|710.87|715.1|711.1|714.86|710.86|31
1622698750000|2021-06-03 05:39:10|714.86|710.86|714.56|710.56|714.86|710.86|714.55|710.55|21
1622698760000|2021-06-03 05:39:20|714.59|710.59|714.55|710.55|714.59|710.59|714.5|710.5|10
1622698770000|2021-06-03 05:39:30|714.54|710.54|714.58|710.58|714.58|710.58|714.5|710.5|20
1622698780000|2021-06-03 05:39:40|714.56|710.56|714.63|710.63|714.69|710.69|714.56|710.56|24
1622698790000|2021-06-03 05:39:50|714.65|710.65|714.8|710.8|714.81|710.81|714.63|710.63|24
1622698800000|2021-06-03 05:40:00|714.81|710.81|715.06|711.06|715.08|711.08|714.81|710.81|27
1622698810000|2021-06-03 05:40:10|715.05|711.05|715.08|711.08|715.08|711.08|715.01|711.01|13
1622698820000|2021-06-03 05:40:20|715.07|711.07|714.91|710.91|715.08|711.08|714.91|710.91|20
1622698830000|2021-06-03 05:40:30|714.92|710.92|715.09|711.09|715.1|711.1|714.92|710.92|23
1622698840000|2021-06-03 05:40:40|715.1|711.1|715.63|711.63|715.67|711.67|715.1|711.1|32
1622698850000|2021-06-03 05:40:50|715.64|711.64|715.98|711.98|715.99|711.99|715.61|711.61|34
1622698860000|2021-06-03 05:41:00|715.99|711.99|716.39|712.39|716.41|712.41|715.97|711.97|21
1622698870000|2021-06-03 05:41:10|716.37|712.37|717.54|713.54|717.58|713.58|716.37|712.37|35
1622698880000|2021-06-03 05:41:20|717.53|713.53|718.07|714.07|718.07|714.07|717.42|713.42|30
1622698890000|2021-06-03 05:41:30|718.11|714.11|717.53|713.53|718.19|714.19|717.41|713.41|30
1622698900000|2021-06-03 05:41:40|717.44|713.44|717.83|713.83|717.95|713.95|717.42|713.42|35
1622698910000|2021-06-03 05:41:50|717.77|713.77|717.76|713.76|717.9|713.9|717.68|713.68|26
1622698920000|2021-06-03 05:42:00|717.87|713.87|718.07|714.07|718.11|714.11|717.86|713.86|35
1622698930000|2021-06-03 05:42:10|718.08|714.08|717.97|713.97|718.11|714.11|717.91|713.91|34
1622698940000|2021-06-03 05:42:20|717.98|713.98|717.81|713.81|717.98|713.98|717.8|713.8|21
1622698950000|2021-06-03 05:42:30|717.88|713.88|717.73|713.73|717.89|713.89|717.72|713.72|24
1622698960000|2021-06-03 05:42:40|717.71|713.71|718.03|714.03|718.1|714.1|717.64|713.64|27
1622698970000|2021-06-03 05:42:50|717.98|713.98|718.25|714.25|718.26|714.26|717.98|713.98|15
1622698980000|2021-06-03 05:43:00|718.22|714.22|718.3|714.3|718.4|714.4|718.07|714.07|26
1622698990000|2021-06-03 05:43:10|718.37|714.37|718.31|714.31|718.37|714.37|718.25|714.25|14
1622699000000|2021-06-03 05:43:20|718.29|714.29|718.15|714.15|718.29|714.29|717.84|713.84|29
1622699010000|2021-06-03 05:43:30|718.16|714.16|717.96|713.96|718.23|714.23|717.8|713.8|30
1622699020000|2021-06-03 05:43:40|717.97|713.97|717.96|713.96|718.01|714.01|717.93|713.93|20
1622699030000|2021-06-03 05:43:50|717.95|713.95|718.36|714.36|718.37|714.37|717.95|713.95|22
1622699040000|2021-06-03 05:44:00|718.37|714.37|718.36|714.36|718.37|714.37|718.36|714.36|6
1622699050000|2021-06-03 05:44:10|718.42|714.42|718.41|714.41|718.69|714.69|718.36|714.36|20
1622699060000|2021-06-03 05:44:20|718.42|714.42|718.27|714.27|718.43|714.43|718.21|714.21|19
1622699070000|2021-06-03 05:44:30|718.22|714.22|718.29|714.29|718.29|714.29|718.08|714.08|26
1622699080000|2021-06-03 05:44:40|718.27|714.27|718.41|714.41|718.45|714.45|718.25|714.25|28
1622699090000|2021-06-03 05:44:50|718.4|714.4|718.41|714.41|718.48|714.48|718.34|714.34|28
1622699100000|2021-06-03 05:45:00|718.49|714.49|718.69|714.69|718.72|714.72|718.43|714.43|23
1622699110000|2021-06-03 05:45:10|718.65|714.65|718.64|714.64|718.69|714.69|718.58|714.58|26
1622699120000|2021-06-03 05:45:20|718.66|714.66|719.12|715.12|719.12|715.12|718.59|714.59|29
1622699130000|2021-06-03 05:45:30|719.16|715.16|719.38|715.38|719.42|715.42|719.14|715.14|27
1622699140000|2021-06-03 05:45:40|719.37|715.37|719.56|715.56|719.62|715.62|719.37|715.37|31
1622699150000|2021-06-03 05:45:50|719.55|715.55|719.48|715.48|719.57|715.57|719.44|715.44|24
1622699160000|2021-06-03 05:46:00|719.5|715.5|718.96|714.96|719.53|715.53|718.96|714.96|23
1622699170000|2021-06-03 05:46:10|718.93|714.93|718.34|714.34|718.93|714.93|718.33|714.33|19
1622699180000|2021-06-03 05:46:20|718.33|714.33|718.64|714.64|718.71|714.71|718.28|714.28|21
1622699190000|2021-06-03 05:46:30|718.68|714.68|718.53|714.53|718.68|714.68|718.52|714.52|15
1622699200000|2021-06-03 05:46:40|718.54|714.54|718.62|714.62|718.62|714.62|718.38|714.38|27
1622699210000|2021-06-03 05:46:50|718.65|714.65|718.54|714.54|718.77|714.77|718.53|714.53|21
1622699220000|2021-06-03 05:47:00|718.55|714.55|718.4|714.4|718.6|714.6|718.4|714.4|17
1622699230000|2021-06-03 05:47:10|718.47|714.47|718.47|714.47|718.48|714.48|718.35|714.35|18
1622699240000|2021-06-03 05:47:20|718.46|714.46|718.53|714.53|718.56|714.56|718.46|714.46|21
1622699250000|2021-06-03 05:47:30|718.56|714.56|718.52|714.52|718.58|714.58|718.48|714.48|21
1622699260000|2021-06-03 05:47:40|718.49|714.49|718.84|714.84|718.84|714.84|718.45|714.45|23
1622699270000|2021-06-03 05:47:50|718.87|714.87|718.46|714.46|718.87|714.87|718.46|714.46|28
1622699280000|2021-06-03 05:48:00|718.43|714.43|718.31|714.31|718.52|714.52|718.29|714.29|34
1622699290000|2021-06-03 05:48:10|718.38|714.38|718.24|714.24|718.38|714.38|718.24|714.24|18
1622699300000|2021-06-03 05:48:20|718.25|714.25|718.24|714.24|718.25|714.25|718.24|714.24|10
1622699310000|2021-06-03 05:48:30|718.25|714.25|718.28|714.28|718.28|714.28|718.19|714.19|20
1622699320000|2021-06-03 05:48:40|718.27|714.27|718.15|714.15|718.35|714.35|718.15|714.15|32
1622699330000|2021-06-03 05:48:50|717.95|713.95|717.69|713.69|717.97|713.97|717.68|713.68|33
1622699340000|2021-06-03 05:49:00|717.71|713.71|717.7|713.7|717.78|713.78|717.68|713.68|19
1622699350000|2021-06-03 05:49:10|717.71|713.71|717.27|713.27|717.71|713.71|717.27|713.27|23
1622699360000|2021-06-03 05:49:20|717.25|713.25|716.81|712.81|717.28|713.28|716.8|712.8|27
1622699370000|2021-06-03 05:49:30|716.8|712.8|716.41|712.41|716.8|712.8|716.4|712.4|29
1622699380000|2021-06-03 05:49:40|716.37|712.37|716.34|712.34|716.42|712.42|716.22|712.22|33
1622699390000|2021-06-03 05:49:50|716.3|712.3|716.64|712.64|716.7|712.7|716.3|712.3|24
1622699400000|2021-06-03 05:50:00|716.62|712.62|716.7|712.7|716.74|712.74|716.52|712.52|21
1622699410000|2021-06-03 05:50:10|716.69|712.69|717.73|713.73|717.75|713.75|716.69|712.69|32
1622699420000|2021-06-03 05:50:20|717.65|713.65|717.53|713.53|717.72|713.72|717.36|713.36|33
1622699430000|2021-06-03 05:50:30|717.48|713.48|717.49|713.49|717.54|713.54|717.39|713.39|27
1622699440000|2021-06-03 05:50:40|717.5|713.5|717.17|713.17|717.52|713.52|717.14|713.14|37
1622699450000|2021-06-03 05:50:50|717.13|713.13|716.98|712.98|717.18|713.18|716.97|712.97|23
1622699460000|2021-06-03 05:51:00|716.97|712.97|717.25|713.25|717.25|713.25|716.89|712.89|27
1622699470000|2021-06-03 05:51:10|717.31|713.31|717.47|713.47|717.48|713.48|717.31|713.31|16
1622699480000|2021-06-03 05:51:20|717.48|713.48|717.45|713.45|717.48|713.48|717.32|713.32|32
1622699490000|2021-06-03 05:51:30|717.44|713.44|717.41|713.41|717.54|713.54|717.32|713.32|33
1622699500000|2021-06-03 05:51:40|717.43|713.43|717.62|713.62|717.62|713.62|717.35|713.35|31
1622699510000|2021-06-03 05:51:50|717.61|713.61|717.49|713.49|717.7|713.7|717.46|713.46|26
1622699520000|2021-06-03 05:52:00|717.48|713.48|717.42|713.42|717.49|713.49|717.36|713.36|26
1622699530000|2021-06-03 05:52:10|717.45|713.45|717.44|713.44|717.53|713.53|717.37|713.37|26
1622699540000|2021-06-03 05:52:20|717.5|713.5|717.66|713.66|717.72|713.72|717.5|713.5|31
1622699550000|2021-06-03 05:52:30|717.71|713.71|717.62|713.62|717.74|713.74|717.61|713.61|34
1622699560000|2021-06-03 05:52:40|717.64|713.64|717.57|713.57|717.72|713.72|717.54|713.54|32
1622699570000|2021-06-03 05:52:50|717.53|713.53|717.64|713.64|717.64|713.64|717.53|713.53|22
1622699580000|2021-06-03 05:53:00|717.65|713.65|717.68|713.68|717.74|713.74|717.63|713.63|24
1622699590000|2021-06-03 05:53:10|717.66|713.66|717.57|713.57|717.73|713.73|717.57|713.57|22
1622699600000|2021-06-03 05:53:20|717.39|713.39|717.42|713.42|717.45|713.45|717.32|713.32|32
1622699610000|2021-06-03 05:53:30|717.41|713.41|717.56|713.56|717.61|713.61|717.39|713.39|32
1622699620000|2021-06-03 05:53:40|717.61|713.61|717.61|713.61|717.67|713.67|717.58|713.58|24
1622699630000|2021-06-03 05:53:50|717.6|713.6|717.59|713.59|717.6|713.6|717.48|713.48|22
1622699640000|2021-06-03 05:54:00|717.6|713.6|717.6|713.6|717.6|713.6|717.56|713.56|20
1622699650000|2021-06-03 05:54:10|717.59|713.59|717.55|713.55|717.59|713.59|717.41|713.41|25
1622699660000|2021-06-03 05:54:20|717.56|713.56|717.56|713.56|717.58|713.58|717.55|713.55|16
1622699670000|2021-06-03 05:54:30|717.58|713.58|717.67|713.67|717.69|713.69|717.56|713.56|20
1622699680000|2021-06-03 05:54:40|717.65|713.65|717.61|713.61|717.66|713.66|717.55|713.55|28
1622699690000|2021-06-03 05:54:50|717.6|713.6|717.71|713.71|717.74|713.74|717.6|713.6|19
1622699700000|2021-06-03 05:55:00|717.65|713.65|717.54|713.54|717.65|713.65|717.4|713.4|25
1622699710000|2021-06-03 05:55:10|717.53|713.53|717.43|713.43|717.54|713.54|717.43|713.43|18
1622699720000|2021-06-03 05:55:20|717.42|713.42|717.49|713.49|717.5|713.5|717.32|713.32|23
1622699730000|2021-06-03 05:55:30|717.5|713.5|717.5|713.5|717.63|713.63|717.5|713.5|27
1622699740000|2021-06-03 05:55:40|717.53|713.53|717.57|713.57|717.66|713.66|717.43|713.43|29
1622699750000|2021-06-03 05:55:50|717.6|713.6|717.65|713.65|717.65|713.65|717.54|713.54|25
1622699760000|2021-06-03 05:56:00|717.64|713.64|717.77|713.77|717.77|713.77|717.51|713.51|30
1622699770000|2021-06-03 05:56:10|717.74|713.74|717.91|713.91|717.95|713.95|717.73|713.73|17
1622699780000|2021-06-03 05:56:20|717.92|713.92|718.29|714.29|718.31|714.31|717.92|713.92|31
1622699790000|2021-06-03 05:56:30|718.28|714.28|718.46|714.46|718.46|714.46|718.23|714.23|20
1622699800000|2021-06-03 05:56:40|718.49|714.49|718.5|714.5|718.52|714.52|718.48|714.48|19
1622699810000|2021-06-03 05:56:50|718.51|714.51|718.91|714.91|718.91|714.91|718.51|714.51|19
1622699820000|2021-06-03 05:57:00|718.93|714.93|719|715|719|715|718.88|714.88|20
1622699830000|2021-06-03 05:57:10|718.99|714.99|719.29|715.29|719.43|715.43|718.97|714.97|27
1622699840000|2021-06-03 05:57:20|719.3|715.3|719.35|715.35|719.44|715.44|719.24|715.24|25
1622699850000|2021-06-03 05:57:30|719.36|715.36|718.98|714.98|719.36|715.36|718.94|714.94|29
1622699860000|2021-06-03 05:57:40|718.97|714.97|719.04|715.04|719.04|715.04|718.96|714.96|17
1622699870000|2021-06-03 05:57:50|719.01|715.01|719.02|715.02|719.08|715.08|718.98|714.98|21
1622699880000|2021-06-03 05:58:00|719.01|715.01|719|715|719.03|715.03|718.91|714.91|24
1622699890000|2021-06-03 05:58:10|719.01|715.01|719.05|715.05|719.1|715.1|718.99|714.99|23
1622699900000|2021-06-03 05:58:20|719.09|715.09|719.25|715.25|719.26|715.26|719.05|715.05|30
1622699910000|2021-06-03 05:58:30|719.24|715.24|718.94|714.94|719.26|715.26|718.9|714.9|21
1622699920000|2021-06-03 05:58:40|718.95|714.95|718.95|714.95|719.03|715.03|718.92|714.92|25
1622699930000|2021-06-03 05:58:50|718.94|714.94|718.98|714.98|719.03|715.03|718.92|714.92|24
1622699940000|2021-06-03 05:59:00|718.99|714.99|718.9|714.9|719.04|715.04|718.81|714.81|20
1622699950000|2021-06-03 05:59:10|718.85|714.85|718.37|714.37|718.9|714.9|718.37|714.37|23
1622699960000|2021-06-03 05:59:20|718.38|714.38|718.47|714.47|718.51|714.51|718.37|714.37|24
1622699970000|2021-06-03 05:59:30|718.48|714.48|719.21|715.21|719.26|715.26|718.45|714.45|24
1622699980000|2021-06-03 05:59:40|719.22|715.22|719.07|715.07|719.46|715.46|719.06|715.06|28
1622699990000|2021-06-03 05:59:50|719.11|715.11|719.16|715.16|719.19|715.19|719.02|715.02|24
1622700000000|2021-06-03 06:00:00|719.17|715.17|719.66|715.66|719.72|715.72|719.17|715.17|28
1622700010000|2021-06-03 06:00:10|719.65|715.65|719.84|715.84|719.84|715.84|719.6|715.6|26
1622700020000|2021-06-03 06:00:20|719.79|715.79|719.4|715.4|719.81|715.81|719.34|715.34|18
1622700030000|2021-06-03 06:00:30|719.39|715.39|719.33|715.33|719.45|715.45|719.15|715.15|28
1622700040000|2021-06-03 06:00:40|719.34|715.34|719.33|715.33|719.4|715.4|719.26|715.26|29
1622700050000|2021-06-03 06:00:50|719.34|715.34|719.19|715.19|719.34|715.34|719.19|715.19|15
1622700060000|2021-06-03 06:01:00|719.18|715.18|719.48|715.48|719.51|715.51|719.17|715.17|27
1622700070000|2021-06-03 06:01:10|719.47|715.47|719.4|715.4|719.59|715.59|719.28|715.28|29
1622700080000|2021-06-03 06:01:20|719.41|715.41|719.15|715.15|719.42|715.42|719.14|715.14|26
1622700090000|2021-06-03 06:01:30|719.17|715.17|718.7|714.7|719.2|715.2|718.7|714.7|15
1622700100000|2021-06-03 06:01:40|718.69|714.69|718.77|714.77|718.87|714.87|718.69|714.69|27
1622700110000|2021-06-03 06:01:50|718.78|714.78|718.68|714.68|718.8|714.8|718.68|714.68|20
1622700120000|2021-06-03 06:02:00|718.71|714.71|717.99|713.99|718.71|714.71|717.99|713.99|24
1622700130000|2021-06-03 06:02:10|717.96|713.96|717.32|713.32|717.99|713.99|717.28|713.28|29
1622700140000|2021-06-03 06:02:20|717.36|713.36|717.19|713.19|717.42|713.42|717.02|713.02|30
1622700150000|2021-06-03 06:02:30|717.2|713.2|717.16|713.16|717.3|713.3|717.12|713.12|26
1622700160000|2021-06-03 06:02:40|717.17|713.17|717.55|713.55|717.58|713.58|717.12|713.12|22
1622700170000|2021-06-03 06:02:50|717.56|713.56|717.27|713.27|717.59|713.59|717.27|713.27|23
1622700180000|2021-06-03 06:03:00|717.26|713.26|717.35|713.35|717.35|713.35|717.25|713.25|21
1622700190000|2021-06-03 06:03:10|717.34|713.34|717.12|713.12|717.37|713.37|717.12|713.12|24
1622700200000|2021-06-03 06:03:20|717.11|713.11|717.04|713.04|717.11|713.11|716.89|712.89|25
1622700210000|2021-06-03 06:03:30|717.03|713.03|716.6|712.6|717.03|713.03|716.6|712.6|26
1622700220000|2021-06-03 06:03:40|716.61|712.61|716.52|712.52|716.62|712.62|716.43|712.43|25
1622700230000|2021-06-03 06:03:50|716.53|712.53|716.73|712.73|716.86|712.86|716.51|712.51|32
1622700240000|2021-06-03 06:04:00|716.7|712.7|716.92|712.92|716.95|712.95|716.7|712.7|22
1622700250000|2021-06-03 06:04:10|716.96|712.96|716.77|712.77|716.96|712.96|716.71|712.71|29
1622700260000|2021-06-03 06:04:20|716.78|712.78|716.59|712.59|716.84|712.84|716.51|712.51|29
1622700270000|2021-06-03 06:04:30|716.61|712.61|716.65|712.65|716.71|712.71|716.57|712.57|28
1622700280000|2021-06-03 06:04:40|716.64|712.64|716.41|712.41|716.64|712.64|716.29|712.29|33
1622700290000|2021-06-03 06:04:50|716.38|712.38|716.24|712.24|716.41|712.41|716.24|712.24|29
1622700300000|2021-06-03 06:05:00|716.18|712.18|716.32|712.32|716.42|712.42|716.16|712.16|33
1622700310000|2021-06-03 06:05:10|716.36|712.36|717|713|717|713|716.35|712.35|23
1622700320000|2021-06-03 06:05:20|717.18|713.18|716.95|712.95|717.25|713.25|716.9|712.9|30
1622700330000|2021-06-03 06:05:30|716.86|712.86|716.81|712.81|716.86|712.86|716.77|712.77|26
1622700340000|2021-06-03 06:05:40|716.79|712.79|716.82|712.82|716.84|712.84|716.79|712.79|21
1622700350000|2021-06-03 06:05:50|716.81|712.81|716.51|712.51|716.81|712.81|716.44|712.44|33
1622700360000|2021-06-03 06:06:00|716.5|712.5|716.74|712.74|716.74|712.74|716.47|712.47|25
1622700370000|2021-06-03 06:06:10|716.72|712.72|717.06|713.06|717.09|713.09|716.72|712.72|24
1622700380000|2021-06-03 06:06:20|717.09|713.09|717.05|713.05|717.18|713.18|717.03|713.03|12
1622700390000|2021-06-03 06:06:30|717.39|713.39|717.4|713.4|717.4|713.4|717.39|713.39|2
1622700400000|2021-06-03 06:06:40|717.39|713.39|717.2|713.2|717.5|713.5|717.16|713.16|13
1622700410000|2021-06-03 06:06:50|717.23|713.23|717.13|713.13|717.23|713.23|717.08|713.08|17
1622700420000|2021-06-03 06:07:00|717.12|713.12|716.61|712.61|717.12|713.12|716.61|712.61|26
1622700430000|2021-06-03 06:07:10|716.59|712.59|716.5|712.5|716.62|712.62|716.45|712.45|18
1622700440000|2021-06-03 06:07:20|716.49|712.49|716.4|712.4|716.52|712.52|716.38|712.38|18
1622700450000|2021-06-03 06:07:30|716.41|712.41|716.39|712.39|716.42|712.42|716.33|712.33|24
1622700460000|2021-06-03 06:07:40|716.41|712.41|716.74|712.74|716.75|712.75|716.41|712.41|22
1622700470000|2021-06-03 06:07:50|716.65|712.65|716.62|712.62|716.71|712.71|716.57|712.57|20
1622700480000|2021-06-03 06:08:00|716.61|712.61|716.74|712.74|716.74|712.74|716.57|712.57|24
1622700490000|2021-06-03 06:08:10|716.76|712.76|716.92|712.92|716.93|712.93|716.74|712.74|26
1622700500000|2021-06-03 06:08:20|716.93|712.93|717.04|713.04|717.08|713.08|716.93|712.93|24
1622700510000|2021-06-03 06:08:30|717.03|713.03|717.2|713.2|717.23|713.23|716.9|712.9|28
1622700520000|2021-06-03 06:08:40|717.19|713.19|717.09|713.09|717.2|713.2|717.09|713.09|25
1622700530000|2021-06-03 06:08:50|717.15|713.15|717.2|713.2|717.2|713.2|717.07|713.07|21
1622700540000|2021-06-03 06:09:00|717.16|713.16|717.51|713.51|717.55|713.55|717.13|713.13|23
1622700550000|2021-06-03 06:09:10|717.64|713.64|717.38|713.38|717.64|713.64|717.31|713.31|27
1622700560000|2021-06-03 06:09:20|717.37|713.37|717.08|713.08|717.37|713.37|717.08|713.08|27
1622700570000|2021-06-03 06:09:30|717.07|713.07|717.13|713.13|717.21|713.21|717.07|713.07|29
1622700580000|2021-06-03 06:09:40|717.1|713.1|717.07|713.07|717.23|713.23|717.05|713.05|22
1622700590000|2021-06-03 06:09:50|717.05|713.05|716.95|712.95|717.18|713.18|716.86|712.86|26
1622700600000|2021-06-03 06:10:00|716.96|712.96|716.92|712.92|717.01|713.01|716.89|712.89|19
1622700610000|2021-06-03 06:10:10|716.94|712.94|717.6|713.6|717.6|713.6|716.92|712.92|19
1622700620000|2021-06-03 06:10:20|717.61|713.61|717.53|713.53|717.61|713.61|717.52|713.52|11
1622700630000|2021-06-03 06:10:30|717.54|713.54|717.51|713.51|717.6|713.6|717.5|713.5|20
1622700640000|2021-06-03 06:10:40|717.52|713.52|717.29|713.29|717.52|713.52|717.29|713.29|22
1622700650000|2021-06-03 06:10:50|717.28|713.28|717.14|713.14|717.32|713.32|717.09|713.09|19
1622700660000|2021-06-03 06:11:00|717.12|713.12|717.12|713.12|717.13|713.13|717.06|713.06|24
1622700670000|2021-06-03 06:11:10|717.13|713.13|716.78|712.78|717.13|713.13|716.78|712.78|27
1622700680000|2021-06-03 06:11:20|716.8|712.8|715.92|711.92|716.82|712.82|715.92|711.92|30
1622700690000|2021-06-03 06:11:30|715.87|711.87|715.49|711.49|715.91|711.91|715.47|711.47|34
1622700700000|2021-06-03 06:11:40|715.68|711.68|716|712|716|712|715.51|711.51|35
1622700710000|2021-06-03 06:11:50|715.79|711.79|716.18|712.18|716.19|712.19|715.79|711.79|22
1622700720000|2021-06-03 06:12:00|716.17|712.17|716.48|712.48|716.48|712.48|716.17|712.17|24
1622700730000|2021-06-03 06:12:10|716.49|712.49|716.63|712.63|716.65|712.65|716.47|712.47|20
1622700740000|2021-06-03 06:12:20|716.64|712.64|716.74|712.74|716.86|712.86|716.63|712.63|30
1622700750000|2021-06-03 06:12:30|716.71|712.71|716.7|712.7|716.77|712.77|716.68|712.68|24
1622700760000|2021-06-03 06:12:40|716.69|712.69|716.63|712.63|716.69|712.69|716.42|712.42|26
1622700770000|2021-06-03 06:12:50|716.62|712.62|716.55|712.55|716.62|712.62|716.54|712.54|24
1622700780000|2021-06-03 06:13:00|716.54|712.54|716.6|712.6|716.8|712.8|716.53|712.53|18
1622700790000|2021-06-03 06:13:10|716.61|712.61|716.56|712.56|716.66|712.66|716.55|712.55|19
1622700800000|2021-06-03 06:13:20|716.55|712.55|716.47|712.47|716.61|712.61|716.47|712.47|14
1622700810000|2021-06-03 06:13:30|716.48|712.48|716.51|712.51|716.56|712.56|716.48|712.48|20
1622700820000|2021-06-03 06:13:40|716.52|712.52|716.68|712.68|716.79|712.79|716.51|712.51|20
1622700830000|2021-06-03 06:13:50|716.66|712.66|716.32|712.32|716.66|712.66|716.32|712.32|20
1622700840000|2021-06-03 06:14:00|716.33|712.33|716.39|712.39|716.41|712.41|716.26|712.26|28
1622700850000|2021-06-03 06:14:10|716.4|712.4|716.39|712.39|716.4|712.4|716.3|712.3|23
1622700860000|2021-06-03 06:14:20|716.4|712.4|716.24|712.24|716.43|712.43|716.23|712.23|30
1622700870000|2021-06-03 06:14:30|716.23|712.23|716.1|712.1|716.23|712.23|715.99|711.99|24
1622700880000|2021-06-03 06:14:40|716.11|712.11|716.14|712.14|716.18|712.18|715.98|711.98|20
1622700890000|2021-06-03 06:14:50|716.15|712.15|715.97|711.97|716.24|712.24|715.9|711.9|24
1622700900000|2021-06-03 06:15:00|715.93|711.93|716.02|712.02|716.08|712.08|715.93|711.93|22
1622700910000|2021-06-03 06:15:10|716.01|712.01|716.17|712.17|716.21|712.21|716.01|712.01|24
1622700920000|2021-06-03 06:15:20|716.16|712.16|716.08|712.08|716.17|712.17|716.07|712.07|12
1622700930000|2021-06-03 06:15:30|716.09|712.09|715.96|711.96|716.1|712.1|715.96|711.96|16
1622700940000|2021-06-03 06:15:40|715.94|711.94|715.88|711.88|715.98|711.98|715.79|711.79|20
1622700950000|2021-06-03 06:15:50|715.89|711.89|715.37|711.37|715.89|711.89|715.37|711.37|12
1622700960000|2021-06-03 06:16:00|715.38|711.38|714.82|710.82|715.48|711.48|714.79|710.79|27
1622700970000|2021-06-03 06:16:10|714.83|710.83|715.17|711.17|715.17|711.17|714.79|710.79|26
1622700980000|2021-06-03 06:16:20|715.16|711.16|715.22|711.22|715.49|711.49|715.14|711.14|27
1622700990000|2021-06-03 06:16:30|715.2|711.2|715.27|711.27|715.45|711.45|715.07|711.07|27
1622701000000|2021-06-03 06:16:40|715.28|711.28|715.26|711.26|715.41|711.41|715.14|711.14|26
1622701010000|2021-06-03 06:16:50|715.2|711.2|714.93|710.93|715.23|711.23|714.93|710.93|17
1622701020000|2021-06-03 06:17:00|714.92|710.92|714.98|710.98|714.99|710.99|714.88|710.88|16
1622701030000|2021-06-03 06:17:10|714.99|710.99|715.14|711.14|715.16|711.16|714.98|710.98|19
1622701040000|2021-06-03 06:17:20|715.15|711.15|715.68|711.68|715.78|711.78|715.15|711.15|27
1622701050000|2021-06-03 06:17:30|715.55|711.55|715.35|711.35|715.6|711.6|715.26|711.26|30
1622701060000|2021-06-03 06:17:40|715.39|711.39|715.15|711.15|715.39|711.39|715.04|711.04|18
1622701070000|2021-06-03 06:17:50|715.14|711.14|715.14|711.14|715.15|711.15|715.11|711.11|9
1622701080000|2021-06-03 06:18:00|715.11|711.11|714.96|710.96|715.16|711.16|714.95|710.95|22
1622701090000|2021-06-03 06:18:10|714.98|710.98|715|711|715|711|714.96|710.96|23
1622701100000|2021-06-03 06:18:20|714.99|710.99|714.91|710.91|715.03|711.03|714.9|710.9|16
1622701110000|2021-06-03 06:18:30|714.93|710.93|714.64|710.64|714.93|710.93|714.6|710.6|16
1622701120000|2021-06-03 06:18:40|714.74|710.74|714.83|710.83|714.83|710.83|714.74|710.74|16
1622701130000|2021-06-03 06:18:50|714.82|710.82|714.66|710.66|714.82|710.82|714.64|710.64|20
1622701140000|2021-06-03 06:19:00|714.65|710.65|715.15|711.15|715.16|711.16|714.65|710.65|22
1622701150000|2021-06-03 06:19:10|715.12|711.12|715.11|711.11|715.2|711.2|715.08|711.08|21
1622701160000|2021-06-03 06:19:20|715.09|711.09|715.25|711.25|715.25|711.25|715|711|20
1622701170000|2021-06-03 06:19:30|715.08|711.08|714.99|710.99|715.08|711.08|714.95|710.95|14
1622701180000|2021-06-03 06:19:40|715|711|715.11|711.11|715.13|711.13|714.99|710.99|22
1622701190000|2021-06-03 06:19:50|715.18|711.18|715.06|711.06|715.19|711.19|715.03|711.03|18
1622701200000|2021-06-03 06:20:00|715.05|711.05|715.12|711.12|715.17|711.17|715.05|711.05|25
1622701210000|2021-06-03 06:20:10|715.09|711.09|715.11|711.11|715.16|711.16|714.94|710.94|22
1622701220000|2021-06-03 06:20:20|715.12|711.12|715.13|711.13|715.17|711.17|714.99|710.99|23
1622701230000|2021-06-03 06:20:30|715.23|711.23|715.45|711.45|715.45|711.45|715.12|711.12|31
1622701240000|2021-06-03 06:20:40|715.46|711.46|715.73|711.73|715.84|711.84|715.46|711.46|29
1622701250000|2021-06-03 06:20:50|715.74|711.74|715.75|711.75|715.77|711.77|715.55|711.55|26
1622701260000|2021-06-03 06:21:00|715.74|711.74|715.51|711.51|715.76|711.76|715.47|711.47|21
1622701270000|2021-06-03 06:21:10|715.52|711.52|715.59|711.59|715.61|711.61|715.52|711.52|17
1622701280000|2021-06-03 06:21:20|715.6|711.6|715.71|711.71|715.74|711.74|715.58|711.58|23
1622701290000|2021-06-03 06:21:30|715.72|711.72|715.73|711.73|715.74|711.74|715.64|711.64|23
1622701300000|2021-06-03 06:21:40|715.74|711.74|715.86|711.86|715.92|711.92|715.67|711.67|19
1622701310000|2021-06-03 06:21:50|715.85|711.85|715.88|711.88|715.9|711.9|715.79|711.79|28
1622701320000|2021-06-03 06:22:00|716.01|712.01|715.94|711.94|716.12|712.12|715.84|711.84|28
1622701330000|2021-06-03 06:22:10|715.96|711.96|715.98|711.98|715.98|711.98|715.83|711.83|21
1622701340000|2021-06-03 06:22:20|715.95|711.95|715.97|711.97|715.97|711.97|715.88|711.88|18
1622701350000|2021-06-03 06:22:30|715.98|711.98|715.91|711.91|716.04|712.04|715.9|711.9|27
1622701360000|2021-06-03 06:22:40|715.94|711.94|715.99|711.99|716.03|712.03|715.94|711.94|26
1622701370000|2021-06-03 06:22:50|715.97|711.97|716|712|716.01|712.01|715.95|711.95|19
1622701380000|2021-06-03 06:23:00|715.99|711.99|715.98|711.98|716.08|712.08|715.95|711.95|20
1622701390000|2021-06-03 06:23:10|716.03|712.03|715.78|711.78|716.1|712.1|715.77|711.77|21
1622701400000|2021-06-03 06:23:20|715.79|711.79|715.83|711.83|715.88|711.88|715.79|711.79|14
1622701410000|2021-06-03 06:23:30|715.84|711.84|715.83|711.83|715.91|711.91|715.8|711.8|22
1622701420000|2021-06-03 06:23:40|715.82|711.82|715.82|711.82|715.92|711.92|715.82|711.82|16
1622701430000|2021-06-03 06:23:50|715.83|711.83|715.94|711.94|715.94|711.94|715.83|711.83|9
1622701440000|2021-06-03 06:24:00|715.93|711.93|716.11|712.11|716.11|712.11|715.93|711.93|12
1622701450000|2021-06-03 06:24:10|716.19|712.19|716.28|712.28|716.34|712.34|716.19|712.19|21
1622701460000|2021-06-03 06:24:20|716.2|712.2|716.27|712.27|716.27|712.27|716.12|712.12|21
1622701470000|2021-06-03 06:24:30|716.3|712.3|716.11|712.11|716.3|712.3|716.07|712.07|20
1622701480000|2021-06-03 06:24:40|716.1|712.1|716.16|712.16|716.28|712.28|716.09|712.09|14
1622701490000|2021-06-03 06:24:50|716.17|712.17|716.17|712.17|716.21|712.21|716.11|712.11|10
1622701500000|2021-06-03 06:25:00|716.29|712.29|716.1|712.1|716.29|712.29|716.08|712.08|13
1622701510000|2021-06-03 06:25:10|716.16|712.16|716.01|712.01|716.17|712.17|715.92|711.92|9
1622701520000|2021-06-03 06:25:20|716|712|715.93|711.93|716.07|712.07|715.93|711.93|3
1622701530000|2021-06-03 06:25:30|715.9|711.9|715.85|711.85|715.9|711.9|715.82|711.82|3
1622701540000|2021-06-03 06:25:40|715.82|711.82|715.56|711.56|715.82|711.82|715.48|711.48|18
1622701550000|2021-06-03 06:25:50|715.55|711.55|715.75|711.75|715.76|711.76|715.48|711.48|16
1622701560000|2021-06-03 06:26:00|715.78|711.78|715.74|711.74|715.88|711.88|715.74|711.74|16
1622701570000|2021-06-03 06:26:10|715.7|711.7|715.25|711.25|715.74|711.74|715.24|711.24|23
1622701580000|2021-06-03 06:26:20|715.24|711.24|715.2|711.2|715.25|711.25|715.14|711.14|13
1622701590000|2021-06-03 06:26:30|715.18|711.18|714.98|710.98|715.18|711.18|714.98|710.98|7
1622701600000|2021-06-03 06:26:40|715.01|711.01|715.01|711.01|715.01|711.01|714.94|710.94|19
1622701610000|2021-06-03 06:26:50|715.02|711.02|715.32|711.32|715.32|711.32|715.02|711.02|10
1622701620000|2021-06-03 06:27:00|715.33|711.33|715.64|711.64|715.64|711.64|715.33|711.33|16
1622701630000|2021-06-03 06:27:10|715.65|711.65|715.96|711.96|715.99|711.99|715.65|711.65|16
1622701640000|2021-06-03 06:27:20|715.98|711.98|715.62|711.62|716.04|712.04|715.58|711.58|28
1622701650000|2021-06-03 06:27:30|715.63|711.63|715.57|711.57|715.68|711.68|715.53|711.53|19
1622701660000|2021-06-03 06:27:40|715.54|711.54|715.43|711.43|715.54|711.54|715.19|711.19|29
1622701670000|2021-06-03 06:27:50|715.51|711.51|715.56|711.56|715.62|711.62|715.51|711.51|13
1622701680000|2021-06-03 06:28:00|715.57|711.57|715.88|711.88|715.97|711.97|715.54|711.54|26
1622701690000|2021-06-03 06:28:10|715.87|711.87|715.93|711.93|715.95|711.95|715.87|711.87|17
1622701700000|2021-06-03 06:28:20|715.92|711.92|715.94|711.94|715.94|711.94|715.92|711.92|5
1622701710000|2021-06-03 06:28:30|715.93|711.93|715.81|711.81|715.93|711.93|715.78|711.78|14
1622701720000|2021-06-03 06:28:40|715.8|711.8|715.8|711.8|715.81|711.81|715.77|711.77|12
1622701730000|2021-06-03 06:28:50|715.79|711.79|715.87|711.87|715.87|711.87|715.77|711.77|10
1622701740000|2021-06-03 06:29:00|715.92|711.92|716.43|712.43|716.48|712.48|715.92|711.92|24
1622701750000|2021-06-03 06:29:10|716.44|712.44|716.66|712.66|716.66|712.66|716.44|712.44|22
1622701760000|2021-06-03 06:29:20|716.67|712.67|716.69|712.69|716.72|712.72|716.56|712.56|21
1622701770000|2021-06-03 06:29:30|716.66|712.66|716.34|712.34|716.66|712.66|716.33|712.33|10
1622701780000|2021-06-03 06:29:40|716.33|712.33|716.34|712.34|716.36|712.36|716.32|712.32|14
1622701790000|2021-06-03 06:29:50|716.35|712.35|716.35|712.35|716.36|712.36|716.32|712.32|12
1622701800000|2021-06-03 06:30:00|716.4|712.4|716.39|712.39|716.41|712.41|716.36|712.36|14
1622701810000|2021-06-03 06:30:10|716.4|712.4|716.39|712.39|716.4|712.4|716.36|712.36|5
1622701820000|2021-06-03 06:30:20|716.5|712.5|716.64|712.64|716.64|712.64|716.39|712.39|13
1622701830000|2021-06-03 06:30:30|716.65|712.65|716.56|712.56|716.66|712.66|716.54|712.54|18
1622701840000|2021-06-03 06:30:40|716.55|712.55|716.54|712.54|716.55|712.55|716.54|712.54|6
1622701850000|2021-06-03 06:30:50|716.55|712.55|716.35|712.35|716.55|712.55|716.34|712.34|9
1622701860000|2021-06-03 06:31:00|716.24|712.24|716.26|712.26|716.26|712.26|716.19|712.19|14
1622701870000|2021-06-03 06:31:10|716.27|712.27|716.24|712.24|716.27|712.27|716.19|712.19|6
1622701880000|2021-06-03 06:31:20|716.23|712.23|716.21|712.21|716.24|712.24|716.18|712.18|7
1622701890000|2021-06-03 06:31:30|716.18|712.18|716.2|712.2|716.22|712.22|716.14|712.14|6
1622701900000|2021-06-03 06:31:40|716.13|712.13|716.08|712.08|716.13|712.13|716.05|712.05|5
1622701910000|2021-06-03 06:31:50|716.09|712.09|716.07|712.07|716.09|712.09|716.07|712.07|5
1622701920000|2021-06-03 06:32:00|716.06|712.06|716.05|712.05|716.09|712.09|716.05|712.05|4
1622701930000|2021-06-03 06:32:10|716.04|712.04|716.04|712.04|716.06|712.06|716.04|712.04|5
1622701940000|2021-06-03 06:32:20|716.05|712.05|715.81|711.81|716.05|712.05|715.8|711.8|9
1622701950000|2021-06-03 06:32:30|715.82|711.82|715.7|711.7|715.86|711.86|715.7|711.7|13
1622701960000|2021-06-03 06:32:40|715.69|711.69|715.64|711.64|715.7|711.7|715.63|711.63|19
1622701970000|2021-06-03 06:32:50|715.63|711.63|715.62|711.62|715.64|711.64|715.61|711.61|8
1622701980000|2021-06-03 06:33:00|715.63|711.63|715.54|711.54|715.64|711.64|715.53|711.53|16
1622701990000|2021-06-03 06:33:10|715.2|711.2|715.39|711.39|715.39|711.39|715.2|711.2|11
1622702000000|2021-06-03 06:33:20|715.4|711.4|715.39|711.39|715.43|711.43|715.37|711.37|14
1622702010000|2021-06-03 06:33:30|715.43|711.43|715.53|711.53|715.54|711.54|715.42|711.42|11
1622702020000|2021-06-03 06:33:40|715.55|711.55|715.54|711.54|715.55|711.55|715.54|711.54|2
1622702030000|2021-06-03 06:33:50|715.53|711.53|715.55|711.55|715.64|711.64|715.53|711.53|12
1622702040000|2021-06-03 06:34:00|715.56|711.56|715.68|711.68|715.74|711.74|715.56|711.56|12
1622702050000|2021-06-03 06:34:10|715.67|711.67|715.85|711.85|716.09|712.09|715.67|711.67|17
1622702060000|2021-06-03 06:34:20|715.84|711.84|716.19|712.19|716.38|712.38|715.84|711.84|25
1622702070000|2021-06-03 06:34:30|716.05|712.05|716.22|712.22|716.22|712.22|716.05|712.05|14
1622702080000|2021-06-03 06:34:40|716.24|712.24|716.3|712.3|716.31|712.31|716.24|712.24|17
1622702090000|2021-06-03 06:34:50|716.31|712.31|716.46|712.46|716.65|712.65|716.24|712.24|24
1622702100000|2021-06-03 06:35:00|716.45|712.45|716.45|712.45|716.47|712.47|716.39|712.39|11
1622702110000|2021-06-03 06:35:10|716.46|712.46|716.39|712.39|716.55|712.55|716.33|712.33|18
1622702120000|2021-06-03 06:35:20|716.38|712.38|716.52|712.52|716.59|712.59|716.38|712.38|20
1622702130000|2021-06-03 06:35:30|716.56|712.56|716.88|712.88|716.88|712.88|716.56|712.56|28
1622702140000|2021-06-03 06:35:40|716.87|712.87|716.85|712.85|716.9|712.9|716.82|712.82|20
1622702150000|2021-06-03 06:35:50|716.86|712.86|716.93|712.93|716.98|712.98|716.84|712.84|12
1622702160000|2021-06-03 06:36:00|716.98|712.98|717.53|713.53|717.57|713.57|716.88|712.88|23
1622702170000|2021-06-03 06:36:10|717.5|713.5|717.47|713.47|717.68|713.68|717.39|713.39|20
1622702180000|2021-06-03 06:36:20|717.38|713.38|717.34|713.34|717.38|713.38|717.28|713.28|19
1622702190000|2021-06-03 06:36:30|717.32|713.32|717.4|713.4|717.43|713.43|717.32|713.32|18
1622702200000|2021-06-03 06:36:40|717.41|713.41|717.28|713.28|717.41|713.41|717.28|713.28|6
1622702210000|2021-06-03 06:36:50|717.25|713.25|717.15|713.15|717.28|713.28|717.15|713.15|12
1622702220000|2021-06-03 06:37:00|717.16|713.16|717.17|713.17|717.23|713.23|717.16|713.16|14
1622702230000|2021-06-03 06:37:10|717.18|713.18|717.18|713.18|717.18|713.18|717.16|713.16|8
1622702240000|2021-06-03 06:37:20|717.17|713.17|717.08|713.08|717.18|713.18|717.05|713.05|16
1622702250000|2021-06-03 06:37:30|717.13|713.13|717|713|717.2|713.2|716.98|712.98|21
1622702260000|2021-06-03 06:37:40|717.01|713.01|716.87|712.87|717.06|713.06|716.87|712.87|27
1622702270000|2021-06-03 06:37:50|717|713|717.1|713.1|717.13|713.13|716.96|712.96|19
1622702280000|2021-06-03 06:38:00|717.11|713.11|717.24|713.24|717.24|713.24|717.11|713.11|13
1622702290000|2021-06-03 06:38:10|717.26|713.26|717.42|713.42|717.56|713.56|717.24|713.24|22
1622702300000|2021-06-03 06:38:20|717.41|713.41|717.42|713.42|717.42|713.42|717.41|713.41|4
1622702310000|2021-06-03 06:38:30|717.65|713.65|717.55|713.55|717.67|713.67|717.55|713.55|18
1622702320000|2021-06-03 06:38:40|717.58|713.58|717.72|713.72|717.78|713.78|717.57|713.57|27
1622702330000|2021-06-03 06:38:50|717.73|713.73|717.64|713.64|717.75|713.75|717.64|713.64|30
1622702340000|2021-06-03 06:39:00|717.65|713.65|717.25|713.25|717.65|713.65|717.1|713.1|29
1622702350000|2021-06-03 06:39:10|717.26|713.26|717.6|713.6|717.71|713.71|717.26|713.26|29
1622702360000|2021-06-03 06:39:20|717.59|713.59|717.91|713.91|717.91|713.91|717.59|713.59|23
1622702370000|2021-06-03 06:39:30|717.92|713.92|718.04|714.04|718.04|714.04|717.92|713.92|21
1622702380000|2021-06-03 06:39:40|718|714|717.99|713.99|718.03|714.03|717.9|713.9|20
1622702390000|2021-06-03 06:39:50|717.95|713.95|718.01|714.01|718.06|714.06|717.84|713.84|25
1622702400000|2021-06-03 06:40:00|717.99|713.99|718.51|714.51|718.51|714.51|717.99|713.99|32
1622702410000|2021-06-03 06:40:10|718.56|714.56|719.04|715.04|719.04|715.04|718.56|714.56|26
1622702420000|2021-06-03 06:40:20|719.18|715.18|719.19|715.19|719.26|715.26|719.15|715.15|22
1622702430000|2021-06-03 06:40:30|719.18|715.18|719.3|715.3|719.42|715.42|719.18|715.18|14
1622702440000|2021-06-03 06:40:40|719.25|715.25|719.09|715.09|719.27|715.27|718.96|714.96|24
1622702450000|2021-06-03 06:40:50|719.25|715.25|719.26|715.26|719.35|715.35|719.18|715.18|24
1622702460000|2021-06-03 06:41:00|719.22|715.22|719.36|715.36|719.51|715.51|719.15|715.15|28
1622702470000|2021-06-03 06:41:10|719.32|715.32|719.3|715.3|719.38|715.38|719.3|715.3|22
1622702480000|2021-06-03 06:41:20|719.35|715.35|719.72|715.72|719.72|715.72|719.31|715.31|23
1622702490000|2021-06-03 06:41:30|719.71|715.71|719.82|715.82|719.88|715.88|719.67|715.67|19
1622702500000|2021-06-03 06:41:40|719.81|715.81|720.05|716.05|720.38|716.38|719.81|715.81|34
1622702510000|2021-06-03 06:41:50|720.09|716.09|720.23|716.23|720.3|716.3|720.09|716.09|23
1622702520000|2021-06-03 06:42:00|720.21|716.21|719.8|715.8|720.21|716.21|719.79|715.79|21
1622702530000|2021-06-03 06:42:10|719.77|715.77|719.84|715.84|719.85|715.85|719.64|715.64|19
1622702540000|2021-06-03 06:42:20|719.83|715.83|719.69|715.69|719.88|715.88|719.64|715.64|28
1622702550000|2021-06-03 06:42:30|719.7|715.7|719.72|715.72|719.74|715.74|719.69|715.69|22
1622702560000|2021-06-03 06:42:40|719.58|715.58|720|716|720.08|716.08|719.53|715.53|26
1622702570000|2021-06-03 06:42:50|719.97|715.97|719.85|715.85|719.97|715.97|719.77|715.77|25
1622702580000|2021-06-03 06:43:00|719.84|715.84|719.87|715.87|719.91|715.91|719.81|715.81|31
1622702590000|2021-06-03 06:43:10|719.86|715.86|719.82|715.82|719.87|715.87|719.82|715.82|13
1622702600000|2021-06-03 06:43:20|719.86|715.86|720.09|716.09|720.09|716.09|719.82|715.82|11
1622702610000|2021-06-03 06:43:30|720.1|716.1|720.26|716.26|720.26|716.26|719.84|715.84|20
1622702620000|2021-06-03 06:43:40|720.25|716.25|720.25|716.25|720.25|716.25|720.14|716.14|27
1622702630000|2021-06-03 06:43:50|720.24|716.24|720.17|716.17|720.25|716.25|720.16|716.16|15
1622702640000|2021-06-03 06:44:00|720.16|716.16|720.04|716.04|720.16|716.16|720.03|716.03|18
1622702650000|2021-06-03 06:44:10|720.07|716.07|720.28|716.28|720.36|716.36|720.04|716.04|28
1622702660000|2021-06-03 06:44:20|720.26|716.26|720.15|716.15|720.26|716.26|720.14|716.14|22
1622702670000|2021-06-03 06:44:30|720.16|716.16|720.27|716.27|720.27|716.27|720.12|716.12|19
1622702680000|2021-06-03 06:44:40|720.28|716.28|720.34|716.34|720.65|716.65|720.27|716.27|19
1622702690000|2021-06-03 06:44:50|720.35|716.35|720.09|716.09|720.37|716.37|720.07|716.07|21
1622702700000|2021-06-03 06:45:00|720.01|716.01|720.21|716.21|720.25|716.25|720.01|716.01|23
1622702710000|2021-06-03 06:45:10|720.22|716.22|720.45|716.45|720.47|716.47|720.22|716.22|25
1622702720000|2021-06-03 06:45:20|720.44|716.44|720.4|716.4|720.45|716.45|720.22|716.22|24
1622702730000|2021-06-03 06:45:30|720.29|716.29|720.1|716.1|720.41|716.41|720.05|716.05|22
1622702740000|2021-06-03 06:45:40|720.06|716.06|720.06|716.06|720.12|716.12|719.85|715.85|32
1622702750000|2021-06-03 06:45:50|720.01|716.01|719.85|715.85|720.02|716.02|719.85|715.85|19
1622702760000|2021-06-03 06:46:00|719.84|715.84|720.11|716.11|720.11|716.11|719.84|715.84|20
1622702770000|2021-06-03 06:46:10|720.09|716.09|720.24|716.24|720.3|716.3|720.01|716.01|23
1622702780000|2021-06-03 06:46:20|720.25|716.25|720.26|716.26|720.26|716.26|720.15|716.15|31
1622702790000|2021-06-03 06:46:30|720.25|716.25|720.06|716.06|720.25|716.25|720.02|716.02|32
1622702800000|2021-06-03 06:46:40|720.01|716.01|719.83|715.83|720.16|716.16|719.83|715.83|25
1622702810000|2021-06-03 06:46:50|719.84|715.84|719.54|715.54|719.84|715.84|719.54|715.54|18
1622702820000|2021-06-03 06:47:00|719.53|715.53|719.59|715.59|719.66|715.66|719.47|715.47|15
1622702830000|2021-06-03 06:47:10|719.6|715.6|719.52|715.52|719.6|715.6|719.31|715.31|27
1622702840000|2021-06-03 06:47:20|719.58|715.58|720.15|716.15|720.28|716.28|719.58|715.58|27
1622702850000|2021-06-03 06:47:30|720.13|716.13|720.05|716.05|720.15|716.15|720.05|716.05|23
1622702860000|2021-06-03 06:47:40|720.06|716.06|720.1|716.1|720.1|716.1|720.04|716.04|14
1622702870000|2021-06-03 06:47:50|720.11|716.11|720.11|716.11|720.11|716.11|720.09|716.09|9
1622702880000|2021-06-03 06:48:00|720.1|716.1|719.85|715.85|720.14|716.14|719.83|715.83|26
1622702890000|2021-06-03 06:48:10|719.83|715.83|719.8|715.8|719.84|715.84|719.75|715.75|22
1622702900000|2021-06-03 06:48:20|719.81|715.81|720.19|716.19|720.19|716.19|719.79|715.79|22
1622702910000|2021-06-03 06:48:30|720.14|716.14|720.39|716.39|720.39|716.39|720.04|716.04|20
1622702920000|2021-06-03 06:48:40|720.44|716.44|720.49|716.49|720.73|716.73|720.4|716.4|29
1622702930000|2021-06-03 06:48:50|720.5|716.5|720.39|716.39|720.5|716.5|720.37|716.37|18
1622702940000|2021-06-03 06:49:00|720.45|716.45|720.62|716.62|720.75|716.75|720.41|716.41|26
1622702950000|2021-06-03 06:49:10|720.66|716.66|720.75|716.75|720.75|716.75|720.61|716.61|20
1622702960000|2021-06-03 06:49:20|720.76|716.76|720.87|716.87|720.88|716.88|720.76|716.76|18
1622702970000|2021-06-03 06:49:30|720.84|716.84|720.83|716.83|720.86|716.86|720.79|716.79|23
1622702980000|2021-06-03 06:49:40|720.81|716.81|720.82|716.82|720.87|716.87|720.78|716.78|23
1622702990000|2021-06-03 06:49:50|720.8|716.8|720.58|716.58|720.8|716.8|720.54|716.54|21
1622703000000|2021-06-03 06:50:00|720.57|716.57|720.74|716.74|720.77|716.77|720.54|716.54|17
1622703010000|2021-06-03 06:50:10|720.72|716.72|720.69|716.69|720.77|716.77|720.69|716.69|20
1622703020000|2021-06-03 06:50:20|720.65|716.65|720.54|716.54|720.73|716.73|720.53|716.53|26
1622703030000|2021-06-03 06:50:30|720.55|716.55|720.58|716.58|720.66|716.66|720.53|716.53|16
1622703040000|2021-06-03 06:50:40|720.54|716.54|720.65|716.65|720.65|716.65|720.52|716.52|7
1622703050000|2021-06-03 06:50:50|720.64|716.64|720.64|716.64|720.65|716.65|720.63|716.63|5
1622703060000|2021-06-03 06:51:00|720.65|716.65|720.57|716.57|720.65|716.65|720.57|716.57|2
1622703070000|2021-06-03 06:51:10|720.47|716.47|720.24|716.24|720.49|716.49|720.24|716.24|27
1622703080000|2021-06-03 06:51:20|720.35|716.35|720.27|716.27|720.35|716.35|720.23|716.23|25
1622703090000|2021-06-03 06:51:30|720.28|716.28|720.42|716.42|720.43|716.43|720.26|716.26|20
1622703100000|2021-06-03 06:51:40|720.4|716.4|720.37|716.37|720.43|716.43|720.34|716.34|23
1622703110000|2021-06-03 06:51:50|720.4|716.4|720.43|716.43|720.43|716.43|720.35|716.35|20
1622703120000|2021-06-03 06:52:00|720.42|716.42|720.45|716.45|720.47|716.47|720.38|716.38|21
1622703130000|2021-06-03 06:52:10|720.48|716.48|720.68|716.68|720.73|716.73|720.42|716.42|25
1622703140000|2021-06-03 06:52:20|720.69|716.69|720.7|716.7|720.75|716.75|720.64|716.64|24
1622703150000|2021-06-03 06:52:30|720.71|716.71|720.74|716.74|720.84|716.84|720.63|716.63|26
1622703160000|2021-06-03 06:52:40|720.73|716.73|720.76|716.76|720.81|716.81|720.72|716.72|20
1622703170000|2021-06-03 06:52:50|720.77|716.77|720.78|716.78|720.85|716.85|720.75|716.75|19
1622703180000|2021-06-03 06:53:00|720.77|716.77|720.81|716.81|720.82|716.82|720.76|716.76|10
1622703190000|2021-06-03 06:53:10|720.8|716.8|720.78|716.78|720.96|716.96|720.74|716.74|12
1622703200000|2021-06-03 06:53:20|720.82|716.82|720.78|716.78|720.91|716.91|720.77|716.77|21
1622703210000|2021-06-03 06:53:30|720.85|716.85|720.84|716.84|720.88|716.88|720.82|716.82|15
1622703220000|2021-06-03 06:53:40|720.86|716.86|721.02|717.02|721.08|717.08|720.82|716.82|23
1622703230000|2021-06-03 06:53:50|720.98|716.98|721.02|717.02|721.02|717.02|720.98|716.98|7
1622703240000|2021-06-03 06:54:00|721.01|717.01|721.01|717.01|721.02|717.02|721.01|717.01|7
1622703250000|2021-06-03 06:54:10|721.02|717.02|720.95|716.95|721.02|717.02|720.95|716.95|17
1622703260000|2021-06-03 06:54:20|720.96|716.96|720.95|716.95|721.01|717.01|720.95|716.95|8
1622703270000|2021-06-03 06:54:30|720.92|716.92|720.82|716.82|721.02|717.02|720.79|716.79|25
1622703280000|2021-06-03 06:54:40|720.85|716.85|720.89|716.89|720.94|716.94|720.8|716.8|15
1622703290000|2021-06-03 06:54:50|720.87|716.87|720.85|716.85|720.9|716.9|720.83|716.83|13
1622703300000|2021-06-03 06:55:00|720.87|716.87|720.82|716.82|720.92|716.92|720.82|716.82|15
1622703310000|2021-06-03 06:55:10|720.83|716.83|720.88|716.88|720.92|716.92|720.82|716.82|25
1622703320000|2021-06-03 06:55:20|720.89|716.89|720.98|716.98|721.06|717.06|720.89|716.89|33
1622703330000|2021-06-03 06:55:30|720.96|716.96|720.9|716.9|720.96|716.96|720.88|716.88|20
1622703340000|2021-06-03 06:55:40|720.91|716.91|720.96|716.96|720.99|716.99|720.89|716.89|21
1622703350000|2021-06-03 06:55:50|720.91|716.91|720.96|716.96|721.02|717.02|720.91|716.91|20
1622703360000|2021-06-03 06:56:00|720.97|716.97|720.93|716.93|721.06|717.06|720.93|716.93|19
1622703370000|2021-06-03 06:56:10|720.94|716.94|721.06|717.06|721.06|717.06|720.94|716.94|5
1622703380000|2021-06-03 06:56:20|721.12|717.12|721.42|717.42|721.57|717.57|720.98|716.98|24
1622703390000|2021-06-03 06:56:30|721.33|717.33|721.14|717.14|721.33|717.33|721.13|717.13|14
1622703400000|2021-06-03 06:56:40|721.13|717.13|721.71|717.71|721.71|717.71|721.07|717.07|6
1622703410000|2021-06-03 06:56:50|721.7|717.7|721.71|717.71|721.75|717.75|721.7|717.7|24
1622703420000|2021-06-03 06:57:00|721.73|717.73|721.85|717.85|721.87|717.87|721.71|717.71|11
1622703430000|2021-06-03 06:57:10|721.74|717.74|721.45|717.45|721.84|717.84|721.41|717.41|17
1622703440000|2021-06-03 06:57:20|721.43|717.43|721.49|717.49|721.52|717.52|721.42|717.42|19
1622703450000|2021-06-03 06:57:30|721.48|717.48|721.51|717.51|721.52|717.52|721.47|717.47|16
1622703460000|2021-06-03 06:57:40|721.52|717.52|721.53|717.53|721.54|717.54|721.51|717.51|12
1622703470000|2021-06-03 06:57:50|721.54|717.54|721.36|717.36|721.54|717.54|721.36|717.36|16
1622703480000|2021-06-03 06:58:00|721.37|717.37|721.34|717.34|721.4|717.4|721.33|717.33|19
1622703490000|2021-06-03 06:58:10|721.35|717.35|721.24|717.24|721.36|717.36|721.24|717.24|19
1622703500000|2021-06-03 06:58:20|721.25|717.25|721.3|717.3|721.31|717.31|721.24|717.24|14
1622703510000|2021-06-03 06:58:30|721.28|717.28|721.3|717.3|721.32|717.32|721.26|717.26|13
1622703520000|2021-06-03 06:58:40|721.29|717.29|721.28|717.28|721.31|717.31|721.28|717.28|10
1622703530000|2021-06-03 06:58:50|721.3|717.3|721.29|717.29|721.3|717.3|721.27|717.27|7
1622703540000|2021-06-03 06:59:00|721.27|717.27|721.32|717.32|721.33|717.33|721.26|717.26|17
1622703550000|2021-06-03 06:59:10|721.33|717.33|721.32|717.32|721.34|717.34|721.29|717.29|19
1622703560000|2021-06-03 06:59:20|721.33|717.33|721.31|717.31|721.35|717.35|721.3|717.3|16
1622703570000|2021-06-03 06:59:30|721.32|717.32|721.64|717.64|721.66|717.66|721.32|717.32|22
1622703580000|2021-06-03 06:59:40|721.72|717.72|721.65|717.65|721.73|717.73|721.62|717.62|24
1622703590000|2021-06-03 06:59:50|721.66|717.66|721.7|717.7|721.96|717.96|721.64|717.64|16
1622703600000|2021-06-03 07:00:00|721.69|717.69|721.74|717.74|721.89|717.89|721.69|717.69|30
1622703610000|2021-06-03 07:00:10|721.73|717.73|721.73|717.73|721.73|717.73|721.64|717.64|16
1622703620000|2021-06-03 07:00:20|721.67|717.67|721.51|717.51|721.67|717.67|721.47|717.47|24
1622703630000|2021-06-03 07:00:30|721.53|717.53|721.43|717.43|721.54|717.54|721.43|717.43|10
1622703640000|2021-06-03 07:00:40|721.41|717.41|721.42|717.42|721.44|717.44|721.37|717.37|10
1622703650000|2021-06-03 07:00:50|721.38|717.38|721.34|717.34|721.4|717.4|721.34|717.34|15
1622703660000|2021-06-03 07:01:00|721.32|717.32|721.3|717.3|721.35|717.35|721.3|717.3|12
1622703670000|2021-06-03 07:01:10|721.27|717.27|720.78|716.78|721.27|717.27|720.59|716.59|21
1622703680000|2021-06-03 07:01:20|720.82|716.82|720.82|716.82|720.98|716.98|720.71|716.71|28
1622703690000|2021-06-03 07:01:30|720.85|716.85|721.56|717.56|721.56|717.56|720.82|716.82|33
1622703700000|2021-06-03 07:01:40|721.55|717.55|721.22|717.22|721.56|717.56|721.22|717.22|31
1622703710000|2021-06-03 07:01:50|721.2|717.2|721.26|717.26|721.26|717.26|720.99|716.99|31
1622703720000|2021-06-03 07:02:00|721.28|717.28|720.86|716.86|721.28|717.28|720.85|716.85|32
1622703730000|2021-06-03 07:02:10|720.85|716.85|720.83|716.83|720.87|716.87|720.74|716.74|23
1622703740000|2021-06-03 07:02:20|720.77|716.77|720.68|716.68|720.82|716.82|720.68|716.68|31
1622703750000|2021-06-03 07:02:30|720.67|716.67|720.65|716.65|720.74|716.74|720.65|716.65|21
1622703760000|2021-06-03 07:02:40|720.68|716.68|720.65|716.65|720.74|716.74|720.6|716.6|25
1622703770000|2021-06-03 07:02:50|720.68|716.68|720.51|716.51|720.81|716.81|720.51|716.51|23
1622703780000|2021-06-03 07:03:00|720.52|716.52|720.42|716.42|720.52|716.52|720.4|716.4|13
1622703790000|2021-06-03 07:03:10|720.4|716.4|719.52|715.52|720.4|716.4|719.5|715.5|22
1622703800000|2021-06-03 07:03:20|719.49|715.49|719.25|715.25|719.49|715.49|719.23|715.23|20
1622703810000|2021-06-03 07:03:30|719.26|715.26|719.44|715.44|719.5|715.5|719.16|715.16|34
1622703820000|2021-06-03 07:03:40|719.42|715.42|719.18|715.18|719.47|715.47|719.05|715.05|37
1622703830000|2021-06-03 07:03:50|719.07|715.07|718.99|714.99|719.07|715.07|718.99|714.99|19
1622703840000|2021-06-03 07:04:00|719|715|718.8|714.8|719|715|718.8|714.8|8
1622703850000|2021-06-03 07:04:10|718.82|714.82|718.78|714.78|718.82|714.82|718.75|714.75|14
1622703860000|2021-06-03 07:04:20|718.77|714.77|718.79|714.79|718.81|714.81|718.77|714.77|15
1622703870000|2021-06-03 07:04:30|718.8|714.8|718.89|714.89|718.93|714.93|718.8|714.8|17
1622703880000|2021-06-03 07:04:40|718.88|714.88|718.78|714.78|718.89|714.89|718.78|714.78|30
1622703890000|2021-06-03 07:04:50|718.79|714.79|718.89|714.89|718.89|714.89|718.76|714.76|21
1622703900000|2021-06-03 07:05:00|718.79|714.79|718.96|714.96|718.98|714.98|718.78|714.78|23
1622703910000|2021-06-03 07:05:10|718.95|714.95|718.96|714.96|718.97|714.97|718.9|714.9|18
1622703920000|2021-06-03 07:05:20|718.97|714.97|719.11|715.11|719.3|715.3|718.95|714.95|26
1622703930000|2021-06-03 07:05:30|719.09|715.09|719.1|715.1|719.14|715.14|719.09|715.09|15
1622703940000|2021-06-03 07:05:40|719.09|715.09|719.1|715.1|719.12|715.12|719.08|715.08|21
1622703950000|2021-06-03 07:05:50|719.11|715.11|719.04|715.04|719.11|715.11|719.04|715.04|13
1622703960000|2021-06-03 07:06:00|719.05|715.05|718.71|714.71|719.09|715.09|718.7|714.7|21
1622703970000|2021-06-03 07:06:10|718.69|714.69|717.46|713.46|718.7|714.7|717.46|713.46|25
1622703980000|2021-06-03 07:06:20|717.48|713.48|717.53|713.53|717.8|713.8|717.46|713.46|27
1622703990000|2021-06-03 07:06:30|717.51|713.51|718.27|714.27|718.27|714.27|717.51|713.51|32
1622704000000|2021-06-03 07:06:40|718.25|714.25|718.2|714.2|718.35|714.35|718.13|714.13|34
1622704010000|2021-06-03 07:06:50|718.23|714.23|717.95|713.95|718.3|714.3|717.92|713.92|30
1622704020000|2021-06-03 07:07:00|718.01|714.01|718.05|714.05|718.07|714.07|718.01|714.01|35
1622704030000|2021-06-03 07:07:10|718.06|714.06|718.54|714.54|718.57|714.57|718.06|714.06|29
1622704040000|2021-06-03 07:07:20|718.55|714.55|718.46|714.46|718.56|714.56|718.37|714.37|28
1622704050000|2021-06-03 07:07:30|718.47|714.47|718.53|714.53|718.53|714.53|718.43|714.43|25
1622704060000|2021-06-03 07:07:40|718.51|714.51|718.5|714.5|718.55|714.55|718.5|714.5|21
1622704070000|2021-06-03 07:07:50|718.48|714.48|718.22|714.22|718.51|714.51|718.16|714.16|19
1622704080000|2021-06-03 07:08:00|718.2|714.2|718.11|714.11|718.22|714.22|718.08|714.08|21
1622704090000|2021-06-03 07:08:10|718.08|714.08|718.11|714.11|718.16|714.16|718.05|714.05|22
1622704100000|2021-06-03 07:08:20|718.09|714.09|718.05|714.05|718.13|714.13|718.02|714.02|24
1622704110000|2021-06-03 07:08:30|718.04|714.04|718.04|714.04|718.06|714.06|718.01|714.01|18
1622704120000|2021-06-03 07:08:40|718.02|714.02|717.89|713.89|718.02|714.02|717.89|713.89|18
1622704130000|2021-06-03 07:08:50|717.88|713.88|717.65|713.65|717.88|713.88|717.61|713.61|21
1622704140000|2021-06-03 07:09:00|717.53|713.53|717.47|713.47|717.53|713.53|717.37|713.37|15
1622704150000|2021-06-03 07:09:10|717.48|713.48|717.32|713.32|717.6|713.6|717.32|713.32|26
1622704160000|2021-06-03 07:09:20|717.31|713.31|717.43|713.43|717.5|713.5|717.3|713.3|28
1622704170000|2021-06-03 07:09:30|717.45|713.45|717.49|713.49|717.52|713.52|717.42|713.42|14
1622704180000|2021-06-03 07:09:40|717.48|713.48|717.55|713.55|717.61|713.61|717.47|713.47|30
1622704190000|2021-06-03 07:09:50|717.51|713.51|717.58|713.58|717.59|713.59|717.51|713.51|17
1622704200000|2021-06-03 07:10:00|717.56|713.56|717.87|713.87|718.01|714.01|717.55|713.55|27
1622704210000|2021-06-03 07:10:10|717.91|713.91|717.83|713.83|717.91|713.91|717.8|713.8|18
1622704220000|2021-06-03 07:10:20|717.76|713.76|717.78|713.78|717.78|713.78|717.71|713.71|9
1622704230000|2021-06-03 07:10:30|717.76|713.76|717.74|713.74|717.9|713.9|717.72|713.72|21
1622704240000|2021-06-03 07:10:40|717.75|713.75|717.47|713.47|717.76|713.76|717.47|713.47|11
1622704250000|2021-06-03 07:10:50|717.49|713.49|717.28|713.28|717.49|713.49|717.26|713.26|13
1622704260000|2021-06-03 07:11:00|717.26|713.26|717.35|713.35|717.51|713.51|717.26|713.26|31
1622704270000|2021-06-03 07:11:10|717.36|713.36|717.24|713.24|717.36|713.36|717.24|713.24|13
1622704280000|2021-06-03 07:11:20|717.26|713.26|716.68|712.68|717.26|713.26|716.61|712.61|34
1622704290000|2021-06-03 07:11:30|716.65|712.65|715.94|711.94|716.68|712.68|715.9|711.9|23
1622704300000|2021-06-03 07:11:40|715.95|711.95|715.77|711.77|716.02|712.02|715.77|711.77|31
1622704310000|2021-06-03 07:11:50|715.75|711.75|715.41|711.41|715.81|711.81|715.37|711.37|19
1622704320000|2021-06-03 07:12:00|715.42|711.42|715.23|711.23|715.43|711.43|715.23|711.23|27
1622704330000|2021-06-03 07:12:10|715.24|711.24|715.43|711.43|715.43|711.43|715.19|711.19|22
1622704340000|2021-06-03 07:12:20|715.44|711.44|715.55|711.55|715.58|711.58|715.41|711.41|24
1622704350000|2021-06-03 07:12:30|715.56|711.56|715.57|711.57|715.59|711.59|715.55|711.55|15
1622704360000|2021-06-03 07:12:40|715.58|711.58|715.63|711.63|715.69|711.69|715.39|711.39|23
1622704370000|2021-06-03 07:12:50|715.65|711.65|715.58|711.58|715.7|711.7|715.54|711.54|27
1622704380000|2021-06-03 07:13:00|715.57|711.57|715.84|711.84|715.84|711.84|715.56|711.56|19
1622704390000|2021-06-03 07:13:10|715.85|711.85|715.94|711.94|716.01|712.01|715.85|711.85|21
1622704400000|2021-06-03 07:13:20|715.97|711.97|716.13|712.13|716.47|712.47|715.96|711.96|32
1622704410000|2021-06-03 07:13:30|716.23|712.23|716.33|712.33|716.33|712.33|716.16|712.16|27
1622704420000|2021-06-03 07:13:40|716.43|712.43|716.18|712.18|716.44|712.44|716.16|712.16|22
1622704430000|2021-06-03 07:13:50|716.1|712.1|716.1|712.1|716.13|712.13|716.01|712.01|27
1622704440000|2021-06-03 07:14:00|716.09|712.09|716.14|712.14|716.19|712.19|716.07|712.07|27
1622704450000|2021-06-03 07:14:10|716.13|712.13|716.18|712.18|716.31|712.31|716.07|712.07|25
1622704460000|2021-06-03 07:14:20|716.17|712.17|716.01|712.01|716.17|712.17|716.01|712.01|21
1622704470000|2021-06-03 07:14:30|716|712|715.67|711.67|716.05|712.05|715.67|711.67|30
1622704480000|2021-06-03 07:14:40|715.64|711.64|715.58|711.58|715.72|711.72|715.49|711.49|28
1622704490000|2021-06-03 07:14:50|715.47|711.47|715.56|711.56|715.58|711.58|715.45|711.45|25
1622704500000|2021-06-03 07:15:00|715.55|711.55|716.1|712.1|716.1|712.1|715.48|711.48|26
1622704510000|2021-06-03 07:15:10|716.04|712.04|715.92|711.92|716.13|712.13|715.91|711.91|22
1622704520000|2021-06-03 07:15:20|715.94|711.94|716.08|712.08|716.08|712.08|715.94|711.94|25
1622704530000|2021-06-03 07:15:30|716.09|712.09|716.31|712.31|716.32|712.32|716.04|712.04|26
1622704540000|2021-06-03 07:15:40|716.3|712.3|716.21|712.21|716.32|712.32|716.21|712.21|16
1622704550000|2021-06-03 07:15:50|716.22|712.22|716.39|712.39|716.4|712.4|716.16|712.16|20
1622704560000|2021-06-03 07:16:00|716.38|712.38|716.66|712.66|716.78|712.78|716.37|712.37|25
1622704570000|2021-06-03 07:16:10|716.62|712.62|716.55|712.55|716.63|712.63|716.51|712.51|12
1622704580000|2021-06-03 07:16:20|716.56|712.56|716.58|712.58|716.58|712.58|716.55|712.55|5
1622704590000|2021-06-03 07:16:30|716.57|712.57|716.55|712.55|716.58|712.58|716.53|712.53|7
1622704600000|2021-06-03 07:16:40|716.56|712.56|716.66|712.66|716.7|712.7|716.54|712.54|11
1622704610000|2021-06-03 07:16:50|716.67|712.67|716.82|712.82|716.9|712.9|716.67|712.67|20
1622704620000|2021-06-03 07:17:00|716.9|712.9|716.73|712.73|716.9|712.9|716.72|712.72|14
1622704630000|2021-06-03 07:17:10|716.74|712.74|716.69|712.69|716.86|712.86|716.68|712.68|19
1622704640000|2021-06-03 07:17:20|716.7|712.7|716.59|712.59|716.85|712.85|716.55|712.55|27
1622704650000|2021-06-03 07:17:30|716.6|712.6|716.59|712.59|716.6|712.6|716.58|712.58|7
1622704660000|2021-06-03 07:17:40|716.58|712.58|716.55|712.55|716.58|712.58|716.53|712.53|11
1622704670000|2021-06-03 07:17:50|716.56|712.56|716.56|712.56|716.57|712.57|716.55|712.55|5
1622704680000|2021-06-03 07:18:00|716.55|712.55|716.56|712.56|716.56|712.56|716.55|712.55|2
1622704690000|2021-06-03 07:18:10|716.55|712.55|716.7|712.7|716.7|712.7|716.55|712.55|11
1622704700000|2021-06-03 07:18:20|716.71|712.71|716.65|712.65|716.71|712.71|716.62|712.62|21
1622704710000|2021-06-03 07:18:30|716.63|712.63|716.67|712.67|716.67|712.67|716.58|712.58|14
1622704720000|2021-06-03 07:18:40|716.65|712.65|716.67|712.67|716.68|712.68|716.65|712.65|9
1622704730000|2021-06-03 07:18:50|716.66|712.66|716.65|712.65|716.66|712.66|716.63|712.63|12
1622704740000|2021-06-03 07:19:00|716.66|712.66|716.47|712.47|716.71|712.71|716.43|712.43|16
1622704750000|2021-06-03 07:19:10|716.31|712.31|716.58|712.58|716.58|712.58|716.12|712.12|25
1622704760000|2021-06-03 07:19:20|716.56|712.56|716.47|712.47|716.64|712.64|716.47|712.47|21
1622704770000|2021-06-03 07:19:30|716.46|712.46|716.42|712.42|716.48|712.48|716.36|712.36|14
1622704780000|2021-06-03 07:19:40|716.35|712.35|716.36|712.36|716.44|712.44|716.27|712.27|22
1622704790000|2021-06-03 07:19:50|716.38|712.38|716.32|712.32|716.4|712.4|716.29|712.29|24
1622704800000|2021-06-03 07:20:00|716.31|712.31|716.39|712.39|716.44|712.44|716.29|712.29|25
1622704810000|2021-06-03 07:20:10|716.42|712.42|716.67|712.67|716.7|712.7|716.42|712.42|30
1622704820000|2021-06-03 07:20:20|716.66|712.66|715.99|711.99|716.69|712.69|715.99|711.99|25
1622704830000|2021-06-03 07:20:30|715.93|711.93|715.99|711.99|716.14|712.14|715.62|711.62|30
1622704840000|2021-06-03 07:20:40|715.92|711.92|715.01|711.01|715.95|711.95|715.01|711.01|32
1622704850000|2021-06-03 07:20:50|715.03|711.03|714.94|710.94|715.03|711.03|714.9|710.9|22
1622704860000|2021-06-03 07:21:00|714.92|710.92|715.52|711.52|715.52|711.52|714.91|710.91|24
1622704870000|2021-06-03 07:21:10|715.51|711.51|715.2|711.2|715.52|711.52|715.2|711.2|26
1622704880000|2021-06-03 07:21:20|715.16|711.16|714.48|710.48|715.19|711.19|714.47|710.47|31
1622704890000|2021-06-03 07:21:30|714.47|710.47|714.14|710.14|714.5|710.5|714.14|710.14|25
1622704900000|2021-06-03 07:21:40|714.12|710.12|714.21|710.21|714.21|710.21|713.35|709.35|35
1622704910000|2021-06-03 07:21:50|714.31|710.31|714.61|710.61|714.65|710.65|714.31|710.31|29
1622704920000|2021-06-03 07:22:00|714.62|710.62|714.65|710.65|714.69|710.69|714.56|710.56|26
1622704930000|2021-06-03 07:22:10|714.67|710.67|714.42|710.42|714.67|710.67|714.34|710.34|31
1622704940000|2021-06-03 07:22:20|714.37|710.37|714.33|710.33|714.37|710.37|714.2|710.2|25
1622704950000|2021-06-03 07:22:30|714.34|710.34|714.4|710.4|714.56|710.56|714.29|710.29|26
1622704960000|2021-06-03 07:22:40|714.39|710.39|714.32|710.32|714.56|710.56|714.32|710.32|22
1622704970000|2021-06-03 07:22:50|714.31|710.31|714.1|710.1|714.31|710.31|714.08|710.08|20
1622704980000|2021-06-03 07:23:00|714.09|710.09|713.97|709.97|714.1|710.1|713.93|709.93|21
1622704990000|2021-06-03 07:23:10|713.98|709.98|714.14|710.14|714.16|710.16|713.94|709.94|20
1622705000000|2021-06-03 07:23:20|714.12|710.12|714.1|710.1|714.19|710.19|714.05|710.05|19
1622705010000|2021-06-03 07:23:30|714.09|710.09|714.12|710.12|714.19|710.19|714.04|710.04|20
1622705020000|2021-06-03 07:23:40|714.14|710.14|714.01|710.01|714.14|710.14|713.98|709.98|23
1622705030000|2021-06-03 07:23:50|714|710|714.04|710.04|714.05|710.05|714|710|13
1622705040000|2021-06-03 07:24:00|714.03|710.03|714.21|710.21|714.34|710.34|714.01|710.01|27
1622705050000|2021-06-03 07:24:10|714.19|710.19|714.38|710.38|714.38|710.38|714.09|710.09|31
1622705060000|2021-06-03 07:24:20|714.39|710.39|714.29|710.29|714.44|710.44|714.29|710.29|21
1622705070000|2021-06-03 07:24:30|714.3|710.3|714.08|710.08|714.3|710.3|714.08|710.08|19
1622705080000|2021-06-03 07:24:40|714.1|710.1|714|710|714.1|710.1|714|710|11
1622705090000|2021-06-03 07:24:50|713.99|709.99|714.06|710.06|714.06|710.06|713.9|709.9|25
1622705100000|2021-06-03 07:25:00|713.97|709.97|714.16|710.16|714.19|710.19|713.96|709.96|23
1622705110000|2021-06-03 07:25:10|714.19|710.19|714.48|710.48|714.53|710.53|714.15|710.15|26
1622705120000|2021-06-03 07:25:20|714.49|710.49|714.68|710.68|714.68|710.68|714.48|710.48|20
1622705130000|2021-06-03 07:25:30|714.71|710.71|714.74|710.74|714.75|710.75|714.69|710.69|19
1622705140000|2021-06-03 07:25:40|714.75|710.75|714.74|710.74|714.77|710.77|714.72|710.72|14
1622705150000|2021-06-03 07:25:50|714.75|710.75|714.66|710.66|714.75|710.75|714.65|710.65|15
1622705160000|2021-06-03 07:26:00|714.65|710.65|714.93|710.93|715.07|711.07|714.65|710.65|24
1622705170000|2021-06-03 07:26:10|715|711|714.99|710.99|715.02|711.02|714.89|710.89|24
1622705180000|2021-06-03 07:26:20|715.01|711.01|714.96|710.96|715.04|711.04|714.84|710.84|28
1622705190000|2021-06-03 07:26:30|714.97|710.97|715.05|711.05|715.06|711.06|714.96|710.96|20
1622705200000|2021-06-03 07:26:40|715.04|711.04|715.05|711.05|715.09|711.09|715.04|711.04|20
1622705210000|2021-06-03 07:26:50|715.04|711.04|714.88|710.88|715.04|711.04|714.88|710.88|18
1622705220000|2021-06-03 07:27:00|714.89|710.89|714.93|710.93|714.96|710.96|714.89|710.89|15
1622705230000|2021-06-03 07:27:10|714.91|710.91|714.94|710.94|714.96|710.96|714.89|710.89|13
1622705240000|2021-06-03 07:27:20|714.91|710.91|715|711|715|711|714.89|710.89|17
1622705250000|2021-06-03 07:27:30|714.99|710.99|715.03|711.03|715.11|711.11|714.96|710.96|27
1622705260000|2021-06-03 07:27:40|715.02|711.02|715.03|711.03|715.07|711.07|715|711|15
1622705270000|2021-06-03 07:27:50|715.04|711.04|715.01|711.01|715.14|711.14|715|711|18
1622705280000|2021-06-03 07:28:00|715.03|711.03|714.42|710.42|715.03|711.03|714.32|710.32|28
1622705290000|2021-06-03 07:28:10|714.43|710.43|714.2|710.2|714.52|710.52|714.2|710.2|27
1622705300000|2021-06-03 07:28:20|714.22|710.22|714.15|710.15|714.23|710.23|714.13|710.13|18
1622705310000|2021-06-03 07:28:30|714.16|710.16|714.18|710.18|714.18|710.18|714.15|710.15|5
1622705320000|2021-06-03 07:28:40|714.19|710.19|714.12|710.12|714.21|710.21|714.08|710.08|17
1622705330000|2021-06-03 07:28:50|714.11|710.11|714.42|710.42|714.42|710.42|714.11|710.11|22
1622705340000|2021-06-03 07:29:00|714.41|710.41|714.3|710.3|714.42|710.42|714.3|710.3|19
1622705350000|2021-06-03 07:29:10|714.28|710.28|714.4|710.4|714.41|710.41|714.28|710.28|22
1622705360000|2021-06-03 07:29:20|714.41|710.41|714.59|710.59|714.73|710.73|714.4|710.4|25
1622705370000|2021-06-03 07:29:30|714.67|710.67|714.46|710.46|714.67|710.67|714.45|710.45|16
1622705380000|2021-06-03 07:29:40|714.47|710.47|714.5|710.5|714.5|710.5|714.46|710.46|13
1622705390000|2021-06-03 07:29:50|714.49|710.49|714.4|710.4|714.5|710.5|714.34|710.34|14
1622705400000|2021-06-03 07:30:00|714.42|710.42|714.44|710.44|714.51|710.51|714.42|710.42|16
1622705410000|2021-06-03 07:30:10|714.45|710.45|714.59|710.59|714.59|710.59|714.44|710.44|17
1622705420000|2021-06-03 07:30:20|714.57|710.57|714.58|710.58|714.63|710.63|714.54|710.54|21
1622705430000|2021-06-03 07:30:30|714.6|710.6|714.78|710.78|714.79|710.79|714.6|710.6|21
1622705440000|2021-06-03 07:30:40|714.79|710.79|714.75|710.75|714.79|710.79|714.73|710.73|5
1622705450000|2021-06-03 07:30:50|714.79|710.79|714.83|710.83|714.83|710.83|714.75|710.75|9
1622705460000|2021-06-03 07:31:00|714.93|710.93|715.31|711.31|715.33|711.33|714.92|710.92|25
1622705470000|2021-06-03 07:31:10|715.28|711.28|715.21|711.21|715.5|711.5|715.15|711.15|24
1622705480000|2021-06-03 07:31:20|715.22|711.22|715.21|711.21|715.23|711.23|715.2|711.2|15
1622705490000|2021-06-03 07:31:30|715.22|711.22|715.26|711.26|715.35|711.35|715.22|711.22|20
1622705500000|2021-06-03 07:31:40|715.27|711.27|715.29|711.29|715.33|711.33|715.24|711.24|27
1622705510000|2021-06-03 07:31:50|715.32|711.32|715.01|711.01|715.32|711.32|715.01|711.01|29
1622705520000|2021-06-03 07:32:00|715|711|715.19|711.19|715.21|711.21|714.92|710.92|18
1622705530000|2021-06-03 07:32:10|715.12|711.12|715.02|711.02|715.13|711.13|714.99|710.99|25
1622705540000|2021-06-03 07:32:20|715.01|711.01|714.85|710.85|715.01|711.01|714.67|710.67|18
1622705550000|2021-06-03 07:32:30|714.57|710.57|714.54|710.54|714.61|710.61|714.53|710.53|13
1622705560000|2021-06-03 07:32:40|714.52|710.52|714.56|710.56|714.7|710.7|714.43|710.43|20
1622705570000|2021-06-03 07:32:50|714.62|710.62|714.59|710.59|714.64|710.64|714.59|710.59|16
1622705580000|2021-06-03 07:33:00|714.61|710.61|714.85|710.85|714.87|710.87|714.59|710.59|27
1622705590000|2021-06-03 07:33:10|714.87|710.87|715.11|711.11|715.21|711.21|714.86|710.86|25
1622705600000|2021-06-03 07:33:20|715.19|711.19|715.19|711.19|715.2|711.2|715.08|711.08|17
1622705610000|2021-06-03 07:33:30|715.2|711.2|715.21|711.21|715.28|711.28|715.1|711.1|21
1622705620000|2021-06-03 07:33:40|715.18|711.18|715.19|711.19|715.21|711.21|715.08|711.08|16
1622705630000|2021-06-03 07:33:50|715.18|711.18|715.18|711.18|715.2|711.2|715.12|711.12|16
1622705640000|2021-06-03 07:34:00|715.17|711.17|715.33|711.33|715.33|711.33|715.17|711.17|24
1622705650000|2021-06-03 07:34:10|715.32|711.32|715.02|711.02|715.32|711.32|714.91|710.91|20
1622705660000|2021-06-03 07:34:20|715.01|711.01|715.09|711.09|715.1|711.1|714.96|710.96|26
1622705670000|2021-06-03 07:34:30|715.1|711.1|715.04|711.04|715.15|711.15|715.03|711.03|14
1622705680000|2021-06-03 07:34:40|715.03|711.03|715.01|711.01|715.06|711.06|715|711|17
1622705690000|2021-06-03 07:34:50|714.94|710.94|715.16|711.16|715.17|711.17|714.9|710.9|19
1622705700000|2021-06-03 07:35:00|715.17|711.17|715.19|711.19|715.19|711.19|715.08|711.08|18
1622705710000|2021-06-03 07:35:10|715.15|711.15|715.5|711.5|715.5|711.5|715.15|711.15|27
1622705720000|2021-06-03 07:35:20|715.53|711.53|715.45|711.45|715.54|711.54|715.45|711.45|19
1622705730000|2021-06-03 07:35:30|715.48|711.48|715.47|711.47|715.49|711.49|715.35|711.35|18
1622705740000|2021-06-03 07:35:40|715.45|711.45|715.5|711.5|715.51|711.51|715.38|711.38|18
1622705750000|2021-06-03 07:35:50|715.49|711.49|715.28|711.28|715.49|711.49|715.24|711.24|17
1622705760000|2021-06-03 07:36:00|715.27|711.27|715.49|711.49|715.49|711.49|715.27|711.27|17
1622705770000|2021-06-03 07:36:10|715.5|711.5|715.46|711.46|715.5|711.5|715.44|711.44|14
1622705780000|2021-06-03 07:36:20|715.45|711.45|715.43|711.43|715.46|711.46|715.42|711.42|10
1622705790000|2021-06-03 07:36:30|715.42|711.42|715.36|711.36|715.42|711.42|715.36|711.36|10
1622705800000|2021-06-03 07:36:40|715.37|711.37|715.45|711.45|715.46|711.46|715.36|711.36|17
1622705810000|2021-06-03 07:36:50|715.44|711.44|715.73|711.73|715.75|711.75|715.4|711.4|21
1622705820000|2021-06-03 07:37:00|715.71|711.71|715.74|711.74|715.75|711.75|715.61|711.61|19
1622705830000|2021-06-03 07:37:10|715.73|711.73|715.59|711.59|715.73|711.73|715.47|711.47|19
1622705840000|2021-06-03 07:37:20|715.62|711.62|715.54|711.54|715.62|711.62|715.52|711.52|18
1622705850000|2021-06-03 07:37:30|715.52|711.52|715.08|711.08|715.52|711.52|715.05|711.05|18
1622705860000|2021-06-03 07:37:40|715.02|711.02|714.69|710.69|715.03|711.03|714.68|710.68|23
1622705870000|2021-06-03 07:37:50|714.5|710.5|714.04|710.04|714.5|710.5|714.04|710.04|24
1622705880000|2021-06-03 07:38:00|714.03|710.03|714.24|710.24|714.24|710.24|714.03|710.03|17
1622705890000|2021-06-03 07:38:10|714.23|710.23|714.59|710.59|714.64|710.64|714.23|710.23|37
1622705900000|2021-06-03 07:38:20|714.58|710.58|714.64|710.64|714.65|710.65|714.47|710.47|27
1622705910000|2021-06-03 07:38:30|714.65|710.65|714.65|710.65|714.68|710.68|714.5|710.5|22
1622705920000|2021-06-03 07:38:40|714.54|710.54|714.7|710.7|714.71|710.71|714.54|710.54|16
1622705930000|2021-06-03 07:38:50|714.84|710.84|714.67|710.67|714.84|710.84|714.59|710.59|24
1622705940000|2021-06-03 07:39:00|714.65|710.65|714.96|710.96|714.96|710.96|714.63|710.63|28
1622705950000|2021-06-03 07:39:10|714.98|710.98|715.1|711.1|715.11|711.11|714.98|710.98|14
1622705960000|2021-06-03 07:39:20|715.11|711.11|715.08|711.08|715.11|711.11|715.03|711.03|17
1622705970000|2021-06-03 07:39:30|715.06|711.06|715.05|711.05|715.08|711.08|714.96|710.96|21
1622705980000|2021-06-03 07:39:40|715.06|711.06|715.08|711.08|715.09|711.09|715.04|711.04|17
1622705990000|2021-06-03 07:39:50|715.07|711.07|714.9|710.9|715.08|711.08|714.9|710.9|24
1622706000000|2021-06-03 07:40:00|714.92|710.92|715.1|711.1|715.14|711.14|714.92|710.92|24
1622706010000|2021-06-03 07:40:10|715.09|711.09|715.25|711.25|715.25|711.25|715.09|711.09|11
1622706020000|2021-06-03 07:40:20|715.24|711.24|715.21|711.21|715.24|711.24|715.17|711.17|17
1622706030000|2021-06-03 07:40:30|715.23|711.23|715.26|711.26|715.27|711.27|715.18|711.18|9
1622706040000|2021-06-03 07:40:40|715.25|711.25|715.3|711.3|715.31|711.31|715.24|711.24|21
1622706050000|2021-06-03 07:40:50|715.32|711.32|715.36|711.36|715.36|711.36|715.3|711.3|19
1622706060000|2021-06-03 07:41:00|715.34|711.34|715.08|711.08|715.34|711.34|715.04|711.04|28
1622706070000|2021-06-03 07:41:10|715.09|711.09|714.97|710.97|715.09|711.09|714.9|710.9|25
1622706080000|2021-06-03 07:41:20|714.91|710.91|714.96|710.96|715.02|711.02|714.91|710.91|23
1622706090000|2021-06-03 07:41:30|714.97|710.97|715.03|711.03|715.05|711.05|714.95|710.95|10
1622706100000|2021-06-03 07:41:40|715.04|711.04|714.9|710.9|715.04|711.04|714.9|710.9|10
1622706110000|2021-06-03 07:41:50|714.89|710.89|714.86|710.86|714.9|710.9|714.82|710.82|11
1622706120000|2021-06-03 07:42:00|714.85|710.85|714.85|710.85|714.89|710.89|714.84|710.84|13
1622706130000|2021-06-03 07:42:10|714.84|710.84|715.35|711.35|715.36|711.36|714.84|710.84|21
1622706140000|2021-06-03 07:42:20|715.33|711.33|715.25|711.25|715.37|711.37|715.24|711.24|17
1622706150000|2021-06-03 07:42:30|715.28|711.28|715.39|711.39|715.42|711.42|715.25|711.25|23
1622706160000|2021-06-03 07:42:40|715.44|711.44|715.23|711.23|715.45|711.45|715.23|711.23|14
1622706170000|2021-06-03 07:42:50|715.29|711.29|715.13|711.13|715.32|711.32|715.11|711.11|26
1622706180000|2021-06-03 07:43:00|715.14|711.14|715.09|711.09|715.2|711.2|715.08|711.08|10
1622706190000|2021-06-03 07:43:10|715.04|711.04|715.01|711.01|715.05|711.05|715|711|9
1622706200000|2021-06-03 07:43:20|715.07|711.07|714.62|710.62|715.07|711.07|714.62|710.62|20
1622706210000|2021-06-03 07:43:30|714.61|710.61|714.76|710.76|714.76|710.76|714.61|710.61|32
1622706220000|2021-06-03 07:43:40|714.61|710.61|714.61|710.61|714.64|710.64|714.58|710.58|15
1622706230000|2021-06-03 07:43:50|714.62|710.62|714.68|710.68|714.71|710.71|714.61|710.61|19
1622706240000|2021-06-03 07:44:00|714.7|710.7|714.68|710.68|714.71|710.71|714.68|710.68|21
1622706250000|2021-06-03 07:44:10|714.69|710.69|715.06|711.06|715.06|711.06|714.69|710.69|19
1622706260000|2021-06-03 07:44:20|715.05|711.05|715.06|711.06|715.06|711.06|715|711|20
1622706270000|2021-06-03 07:44:30|715.05|711.05|715.06|711.06|715.09|711.09|715.02|711.02|19
1622706280000|2021-06-03 07:44:40|715.05|711.05|714.84|710.84|715.06|711.06|714.84|710.84|22
1622706290000|2021-06-03 07:44:50|714.85|710.85|714.92|710.92|714.97|710.97|714.83|710.83|19
1622706300000|2021-06-03 07:45:00|714.94|710.94|714.94|710.94|714.96|710.96|714.88|710.88|23
1622706310000|2021-06-03 07:45:10|714.95|710.95|715.11|711.11|715.23|711.23|714.95|710.95|27
1622706320000|2021-06-03 07:45:20|715.06|711.06|715.07|711.07|715.09|711.09|715.01|711.01|22
1622706330000|2021-06-03 07:45:30|715.12|711.12|715.15|711.15|715.2|711.2|715.11|711.11|26
1622706340000|2021-06-03 07:45:40|715.16|711.16|715.39|711.39|715.39|711.39|715.15|711.15|19
1622706350000|2021-06-03 07:45:50|715.4|711.4|715.68|711.68|715.68|711.68|715.4|711.4|22
1622706360000|2021-06-03 07:46:00|715.65|711.65|715.68|711.68|715.69|711.69|715.65|711.65|9
1622706370000|2021-06-03 07:46:10|715.7|711.7|715.58|711.58|715.71|711.71|715.58|711.58|18
1622706380000|2021-06-03 07:46:20|715.61|711.61|715.69|711.69|715.7|711.7|715.55|711.55|28
1622706390000|2021-06-03 07:46:30|715.68|711.68|715.74|711.74|715.74|711.74|715.64|711.64|23
1622706400000|2021-06-03 07:46:40|715.72|711.72|715.74|711.74|715.74|711.74|715.71|711.71|25
1622706410000|2021-06-03 07:46:50|715.73|711.73|715.64|711.64|715.74|711.74|715.51|711.51|26
1622706420000|2021-06-03 07:47:00|715.58|711.58|715.76|711.76|715.76|711.76|715.58|711.58|14
1622706430000|2021-06-03 07:47:10|715.85|711.85|715.85|711.85|715.86|711.86|715.82|711.82|13
1622706440000|2021-06-03 07:47:20|715.79|711.79|715.8|711.8|715.8|711.8|715.77|711.77|6
1622706450000|2021-06-03 07:47:30|715.81|711.81|715.76|711.76|715.9|711.9|715.72|711.72|20
1622706460000|2021-06-03 07:47:40|715.75|711.75|715.75|711.75|715.76|711.76|715.71|711.71|14
1622706470000|2021-06-03 07:47:50|715.73|711.73|715.75|711.75|715.77|711.77|715.72|711.72|20
1622706480000|2021-06-03 07:48:00|715.76|711.76|715.73|711.73|715.76|711.76|715.71|711.71|10
1622706490000|2021-06-03 07:48:10|715.71|711.71|715.71|711.71|715.75|711.75|715.67|711.67|9
1622706500000|2021-06-03 07:48:20|715.7|711.7|715.28|711.28|715.71|711.71|715.23|711.23|22
1622706510000|2021-06-03 07:48:30|715.27|711.27|715.25|711.25|715.33|711.33|715.24|711.24|17
1622706520000|2021-06-03 07:48:40|715.26|711.26|715.28|711.28|715.34|711.34|715.26|711.26|18
1622706530000|2021-06-03 07:48:50|715.27|711.27|714.52|710.52|715.27|711.27|714.52|710.52|19
1622706540000|2021-06-03 07:49:00|714.53|710.53|714.85|710.85|714.89|710.89|714.52|710.52|27
1622706550000|2021-06-03 07:49:10|714.88|710.88|714.76|710.76|714.88|710.88|714.66|710.66|27
1622706560000|2021-06-03 07:49:20|714.75|710.75|714.59|710.59|714.75|710.75|714.57|710.57|17
1622706570000|2021-06-03 07:49:30|714.6|710.6|714.59|710.59|714.68|710.68|714.57|710.57|26
1622706580000|2021-06-03 07:49:40|714.6|710.6|714.98|710.98|714.98|710.98|714.58|710.58|19
1622706590000|2021-06-03 07:49:50|714.99|710.99|715.13|711.13|715.18|711.18|714.91|710.91|33
1622706600000|2021-06-03 07:50:00|715.12|711.12|715.18|711.18|715.19|711.19|715.12|711.12|23
1622706610000|2021-06-03 07:50:10|715.17|711.17|715.15|711.15|715.18|711.18|715.14|711.14|16
1622706620000|2021-06-03 07:50:20|715.16|711.16|715.24|711.24|715.3|711.3|715.14|711.14|29
1622706630000|2021-06-03 07:50:30|715.41|711.41|715.36|711.36|715.69|711.69|715.36|711.36|30
1622706640000|2021-06-03 07:50:40|715.37|711.37|715.27|711.27|715.37|711.37|715.27|711.27|24
1622706650000|2021-06-03 07:50:50|715.26|711.26|715.26|711.26|715.26|711.26|715.25|711.25|5
1622706660000|2021-06-03 07:51:00|715.25|711.25|715.25|711.25|715.26|711.26|715.25|711.25|5
1622706670000|2021-06-03 07:51:10|715.22|711.22|715.08|711.08|715.22|711.22|715.08|711.08|12
1622706680000|2021-06-03 07:51:20|715.07|711.07|714.76|710.76|715.08|711.08|714.76|710.76|20
1622706690000|2021-06-03 07:51:30|714.66|710.66|714.49|710.49|714.67|710.67|714.32|710.32|26
1622706700000|2021-06-03 07:51:40|714.48|710.48|714.32|710.32|714.48|710.48|714.3|710.3|20
1622706710000|2021-06-03 07:51:50|714.33|710.33|713.99|709.99|714.33|710.33|713.97|709.97|23
1622706720000|2021-06-03 07:52:00|713.92|709.92|713.87|709.87|713.93|709.93|713.85|709.85|15
1622706730000|2021-06-03 07:52:10|713.88|709.88|713.67|709.67|713.92|709.92|713.67|709.67|17
1622706740000|2021-06-03 07:52:20|713.7|709.7|713.73|709.73|713.81|709.81|713.7|709.7|19
1622706750000|2021-06-03 07:52:30|713.75|709.75|714.14|710.14|714.15|710.15|713.73|709.73|25
1622706760000|2021-06-03 07:52:40|714.12|710.12|714.3|710.3|714.3|710.3|714.02|710.02|28
1622706770000|2021-06-03 07:52:50|714.28|710.28|714.25|710.25|714.33|710.33|714.22|710.22|24
1622706780000|2021-06-03 07:53:00|714.24|710.24|714.23|710.23|714.3|710.3|714.09|710.09|23
1622706790000|2021-06-03 07:53:10|714.22|710.22|714.5|710.5|714.56|710.56|714.22|710.22|30
1622706800000|2021-06-03 07:53:20|714.46|710.46|714.22|710.22|714.46|710.46|714.22|710.22|27
1622706810000|2021-06-03 07:53:30|714.25|710.25|714.27|710.27|714.28|710.28|714.25|710.25|18
1622706820000|2021-06-03 07:53:40|714.28|710.28|714.28|710.28|714.3|710.3|714.24|710.24|16
1622706830000|2021-06-03 07:53:50|714.29|710.29|714.3|710.3|714.31|710.31|714.26|710.26|13
1622706840000|2021-06-03 07:54:00|714.29|710.29|714.1|710.1|714.32|710.32|714.02|710.02|17
1622706850000|2021-06-03 07:54:10|714.03|710.03|714.01|710.01|714.1|710.1|714.01|710.01|8
1622706860000|2021-06-03 07:54:20|714.1|710.1|713.62|709.62|714.1|710.1|713.62|709.62|17
1622706870000|2021-06-03 07:54:30|713.47|709.47|713.33|709.33|713.47|709.47|713.33|709.33|9
1622706880000|2021-06-03 07:54:40|713.31|709.31|713.28|709.28|713.32|709.32|713.24|709.24|9
1622706890000|2021-06-03 07:54:50|713.24|709.24|713.15|709.15|713.24|709.24|713.15|709.15|5
1622706900000|2021-06-03 07:55:00|713.16|709.16|713.64|709.64|713.69|709.69|713.16|709.16|29
1622706910000|2021-06-03 07:55:10|713.67|709.67|713.69|709.69|713.69|709.69|713.64|709.64|14
1622706920000|2021-06-03 07:55:20|713.72|709.72|713.78|709.78|713.8|709.8|713.72|709.72|26
1622706930000|2021-06-03 07:55:30|713.72|709.72|713.48|709.48|713.92|709.92|713.46|709.46|32
1622706940000|2021-06-03 07:55:40|713.44|709.44|713.32|709.32|713.45|709.45|713.3|709.3|26
1622706950000|2021-06-03 07:55:50|713.3|709.3|712.39|708.39|713.3|709.3|712.39|708.39|30
1622706960000|2021-06-03 07:56:00|712.32|708.32|712.76|708.76|712.85|708.85|712.27|708.27|34
1622706970000|2021-06-03 07:56:10|712.79|708.79|712.97|708.97|712.97|708.97|712.73|708.73|28
1622706980000|2021-06-03 07:56:20|712.98|708.98|712.76|708.76|712.98|708.98|712.76|708.76|26
1622706990000|2021-06-03 07:56:30|712.77|708.77|712.8|708.8|712.87|708.87|712.69|708.69|28
1622707000000|2021-06-03 07:56:40|712.73|708.73|712.62|708.62|712.93|708.93|712.57|708.57|21
1622707010000|2021-06-03 07:56:50|712.71|708.71|712.73|708.73|712.87|708.87|712.66|708.66|20
1622707020000|2021-06-03 07:57:00|712.74|708.74|712.51|708.51|712.74|708.74|712.51|708.51|19
1622707030000|2021-06-03 07:57:10|712.55|708.55|712.53|708.53|712.62|708.62|712.5|708.5|26
1622707040000|2021-06-03 07:57:20|712.52|708.52|712.53|708.53|712.62|708.62|712.5|708.5|23
1622707050000|2021-06-03 07:57:30|712.54|708.54|712.93|708.93|712.94|708.94|712.54|708.54|28
1622707060000|2021-06-03 07:57:40|712.91|708.91|712.96|708.96|712.99|708.99|712.9|708.9|19
1622707070000|2021-06-03 07:57:50|712.85|708.85|713.08|709.08|713.13|709.13|712.84|708.84|18
1622707080000|2021-06-03 07:58:00|713.07|709.07|713.07|709.07|713.11|709.11|713.04|709.04|16
1622707090000|2021-06-03 07:58:10|713.06|709.06|713.09|709.09|713.13|709.13|713.03|709.03|15
1622707100000|2021-06-03 07:58:20|713.07|709.07|713.3|709.3|713.4|709.4|713.07|709.07|21
1622707110000|2021-06-03 07:58:30|713.31|709.31|713.37|709.37|713.37|709.37|713.31|709.31|11
1622707120000|2021-06-03 07:58:40|713.35|709.35|713.57|709.57|713.63|709.63|713.35|709.35|15
1622707130000|2021-06-03 07:58:50|713.4|709.4|713.35|709.35|713.55|709.55|713.35|709.35|22
1622707140000|2021-06-03 07:59:00|713.37|709.37|713.49|709.49|713.49|709.49|713.35|709.35|12
1622707150000|2021-06-03 07:59:10|713.5|709.5|713.48|709.48|713.5|709.5|713.46|709.46|11
1622707160000|2021-06-03 07:59:20|713.53|709.53|713.74|709.74|713.74|709.74|713.53|709.53|15
1622707170000|2021-06-03 07:59:30|713.61|709.61|713.73|709.73|713.79|709.79|713.61|709.61|29
1622707180000|2021-06-03 07:59:40|713.72|709.72|713.61|709.61|713.72|709.72|713.58|709.58|22
1622707190000|2021-06-03 07:59:50|713.62|709.62|713.71|709.71|713.79|709.79|713.61|709.61|18
1622707200000|2021-06-03 08:00:00|713.69|709.69|713.75|709.75|713.75|709.75|713.66|709.66|20
1622707210000|2021-06-03 08:00:10|713.73|709.73|713.76|709.76|713.78|709.78|713.69|709.69|22
1622707220000|2021-06-03 08:00:20|713.78|709.78|713.84|709.84|713.87|709.87|713.78|709.78|18
1622707230000|2021-06-03 08:00:30|713.83|709.83|713.71|709.71|713.87|709.87|713.68|709.68|21
1622707240000|2021-06-03 08:00:40|713.69|709.69|713.67|709.67|713.69|709.69|713.56|709.56|23
1622707250000|2021-06-03 08:00:50|713.68|709.68|713.25|709.25|713.68|709.68|713.25|709.25|19
1622707260000|2021-06-03 08:01:00|713.26|709.26|713.28|709.28|713.28|709.28|713.16|709.16|23
1622707270000|2021-06-03 08:01:10|713.27|709.27|713.24|709.24|713.3|709.3|713.24|709.24|19
1622707280000|2021-06-03 08:01:20|713.21|709.21|713.17|709.17|713.22|709.22|713.16|709.16|19
1622707290000|2021-06-03 08:01:30|713.16|709.16|712.96|708.96|713.17|709.17|712.96|708.96|13
1622707300000|2021-06-03 08:01:40|712.95|708.95|713.01|709.01|713.18|709.18|712.95|708.95|36
1622707310000|2021-06-03 08:01:50|713.18|709.18|712.46|708.46|713.18|709.18|712.46|708.46|26
1622707320000|2021-06-03 08:02:00|712.43|708.43|712.51|708.51|712.52|708.52|712.34|708.34|28
1622707330000|2021-06-03 08:02:10|712.46|708.46|713.18|709.18|713.24|709.24|712.46|708.46|31
1622707340000|2021-06-03 08:02:20|713.17|709.17|713.08|709.08|713.22|709.22|713.01|709.01|28
1622707350000|2021-06-03 08:02:30|713.11|709.11|713.35|709.35|713.37|709.37|713.01|709.01|34
1622707360000|2021-06-03 08:02:40|713.37|709.37|714.19|710.19|714.19|710.19|713.37|709.37|27
1622707370000|2021-06-03 08:02:50|714.15|710.15|713.96|709.96|714.18|710.18|713.96|709.96|31
1622707380000|2021-06-03 08:03:00|714.01|710.01|714.59|710.59|714.59|710.59|713.99|709.99|24
1622707390000|2021-06-03 08:03:10|714.6|710.6|714.4|710.4|714.79|710.79|714.19|710.19|30
1622707400000|2021-06-03 08:03:20|714.37|710.37|714.65|710.65|714.69|710.69|714.37|710.37|28
1622707410000|2021-06-03 08:03:30|714.66|710.66|714.68|710.68|714.76|710.76|714.54|710.54|26
1622707420000|2021-06-03 08:03:40|714.79|710.79|714.67|710.67|714.79|710.79|714.65|710.65|19
1622707430000|2021-06-03 08:03:50|714.66|710.66|714.61|710.61|714.69|710.69|714.47|710.47|22
1622707440000|2021-06-03 08:04:00|714.6|710.6|715.9|711.9|716.31|712.31|714.6|710.6|29
1622707450000|2021-06-03 08:04:10|715.89|711.89|716.77|712.77|717.02|713.02|715.5|711.5|28
1622707460000|2021-06-03 08:04:20|716.8|712.8|716.1|712.1|716.8|712.8|715.96|711.96|30
1622707470000|2021-06-03 08:04:30|716.08|712.08|715.88|711.88|716.1|712.1|715.82|711.82|28
1622707480000|2021-06-03 08:04:40|715.9|711.9|715.97|711.97|715.97|711.97|715.83|711.83|25
1622707490000|2021-06-03 08:04:50|715.92|711.92|715.93|711.93|716.01|712.01|715.75|711.75|17
1622707500000|2021-06-03 08:05:00|715.92|711.92|716.07|712.07|716.07|712.07|715.92|711.92|19
1622707510000|2021-06-03 08:05:10|716.15|712.15|715.96|711.96|716.38|712.38|715.87|711.87|30
1622707520000|2021-06-03 08:05:20|715.99|711.99|716.01|712.01|716.12|712.12|715.94|711.94|25
1622707530000|2021-06-03 08:05:30|716.09|712.09|715.97|711.97|716.12|712.12|715.91|711.91|26
1622707540000|2021-06-03 08:05:40|715.96|711.96|716.34|712.34|716.43|712.43|715.95|711.95|30
1622707550000|2021-06-03 08:05:50|716.35|712.35|716.9|712.9|716.91|712.91|716.22|712.22|29
1622707560000|2021-06-03 08:06:00|716.83|712.83|716.77|712.77|716.85|712.85|716.67|712.67|20
1622707570000|2021-06-03 08:06:10|716.82|712.82|717.25|713.25|717.25|713.25|716.82|712.82|25
1622707580000|2021-06-03 08:06:20|717.3|713.3|717.22|713.22|717.51|713.51|717.14|713.14|29
1622707590000|2021-06-03 08:06:30|717.26|713.26|717.26|713.26|717.29|713.29|717.22|713.22|26
1622707600000|2021-06-03 08:06:40|717.22|713.22|717.48|713.48|717.52|713.52|717.22|713.22|29
1622707610000|2021-06-03 08:06:50|717.53|713.53|717.77|713.77|717.77|713.77|717.34|713.34|27
1622707620000|2021-06-03 08:07:00|717.78|713.78|718.07|714.07|718.1|714.1|717.73|713.73|27
1622707630000|2021-06-03 08:07:10|718.11|714.11|717.89|713.89|718.14|714.14|717.89|713.89|15
1622707640000|2021-06-03 08:07:20|717.88|713.88|717.5|713.5|717.89|713.89|717.49|713.49|21
1622707650000|2021-06-03 08:07:30|717.51|713.51|717.28|713.28|717.55|713.55|717.28|713.28|26
1622707660000|2021-06-03 08:07:40|717.29|713.29|717.27|713.27|717.46|713.46|717.26|713.26|23
1622707670000|2021-06-03 08:07:50|717.29|713.29|717.27|713.27|717.32|713.32|717.14|713.14|31
1622707680000|2021-06-03 08:08:00|717.28|713.28|717.11|713.11|717.28|713.28|717.08|713.08|24
1622707690000|2021-06-03 08:08:10|717.1|713.1|717.41|713.41|717.42|713.42|717.09|713.09|27
1622707700000|2021-06-03 08:08:20|717.42|713.42|717.68|713.68|717.85|713.85|717.42|713.42|33
1622707710000|2021-06-03 08:08:30|717.69|713.69|717.63|713.63|717.72|713.72|717.54|713.54|20
1622707720000|2021-06-03 08:08:40|717.66|713.66|717.64|713.64|717.68|713.68|717.64|713.64|6
1622707730000|2021-06-03 08:08:50|717.65|713.65|717.72|713.72|717.73|713.73|717.64|713.64|13
1622707740000|2021-06-03 08:09:00|717.73|713.73|718.16|714.16|718.16|714.16|717.7|713.7|23
1622707750000|2021-06-03 08:09:10|718.14|714.14|718.22|714.22|718.24|714.24|718.04|714.04|17
1622707760000|2021-06-03 08:09:20|718.23|714.23|718.2|714.2|718.24|714.24|718.17|714.17|11
1622707770000|2021-06-03 08:09:30|718.21|714.21|718.26|714.26|718.28|714.28|718.2|714.2|8
1622707780000|2021-06-03 08:09:40|718.27|714.27|718.55|714.55|718.57|714.57|718.26|714.26|25
1622707790000|2021-06-03 08:09:50|718.64|714.64|718.79|714.79|718.83|714.83|718.64|714.64|23
1622707800000|2021-06-03 08:10:00|718.78|714.78|718.47|714.47|718.78|714.78|718.44|714.44|26
1622707810000|2021-06-03 08:10:10|718.48|714.48|718.81|714.81|718.82|714.82|718.48|714.48|23
1622707820000|2021-06-03 08:10:20|718.78|714.78|718.78|714.78|718.83|714.83|718.75|714.75|23
1622707830000|2021-06-03 08:10:30|718.82|714.82|719.31|715.31|719.59|715.59|718.74|714.74|28
1622707840000|2021-06-03 08:10:40|719.54|715.54|719.72|715.72|719.74|715.74|719.52|715.52|23
1622707850000|2021-06-03 08:10:50|719.7|715.7|719.96|715.96|719.96|715.96|719.5|715.5|23
1622707860000|2021-06-03 08:11:00|719.97|715.97|719.67|715.67|720.24|716.24|719.63|715.63|16
1622707870000|2021-06-03 08:11:10|719.69|715.69|720.77|716.77|720.8|716.8|719.69|715.69|16
1622707880000|2021-06-03 08:11:20|720.73|716.73|720.86|716.86|720.99|716.99|720.71|716.71|21
1622707890000|2021-06-03 08:11:30|720.82|716.82|720.63|716.63|720.82|716.82|720.63|716.63|12
1622707900000|2021-06-03 08:11:40|720.67|716.67|720.52|716.52|720.68|716.68|720.52|716.52|11
1622707910000|2021-06-03 08:11:50|720.57|716.57|720.44|716.44|720.58|716.58|720.44|716.44|19
1622707920000|2021-06-03 08:12:00|720.39|716.39|720.27|716.27|720.42|716.42|720.25|716.25|18
1622707930000|2021-06-03 08:12:10|720.21|716.21|720.1|716.1|720.27|716.27|720.03|716.03|14
1622707940000|2021-06-03 08:12:20|720.09|716.09|719.94|715.94|720.1|716.1|719.91|715.91|9
1622707950000|2021-06-03 08:12:30|719.93|715.93|719.88|715.88|719.96|715.96|719.88|715.88|3
1622707960000|2021-06-03 08:12:40|719.89|715.89|719.88|715.88|719.89|715.89|719.88|715.88|4
1622707970000|2021-06-03 08:12:50|719.89|715.89|719.87|715.87|720.03|716.03|719.86|715.86|8
1622707980000|2021-06-03 08:13:00|719.85|715.85|719.79|715.79|719.86|715.86|719.79|715.79|6
1622707990000|2021-06-03 08:13:10|719.81|715.81|719.44|715.44|719.81|715.81|719.44|715.44|17
1622708000000|2021-06-03 08:13:20|719.41|715.41|719.41|715.41|719.45|715.45|719.41|715.41|13
1622708010000|2021-06-03 08:13:30|719.4|715.4|719.95|715.95|719.95|715.95|719.4|715.4|28
1622708020000|2021-06-03 08:13:40|719.96|715.96|720.71|716.71|720.71|716.71|719.96|715.96|25
1622708030000|2021-06-03 08:13:50|720.68|716.68|720.88|716.88|720.96|716.96|720.56|716.56|34
1622708040000|2021-06-03 08:14:00|720.86|716.86|721.11|717.11|721.11|717.11|720.81|716.81|22
1622708050000|2021-06-03 08:14:10|721.08|717.08|720.66|716.66|721.1|717.1|720.66|716.66|11
1622708060000|2021-06-03 08:14:20|720.75|716.75|721.1|717.1|721.22|717.22|720.4|716.4|25
1622708070000|2021-06-03 08:14:30|721.14|717.14|721.1|717.1|721.21|717.21|721.1|717.1|17
1622708080000|2021-06-03 08:14:40|721.07|717.07|721.21|717.21|721.23|717.23|721.07|717.07|24
1622708090000|2021-06-03 08:14:50|721.2|717.2|720.94|716.94|721.26|717.26|720.88|716.88|23
1622708100000|2021-06-03 08:15:00|720.95|716.95|720.91|716.91|720.97|716.97|720.69|716.69|31
1622708110000|2021-06-03 08:15:10|720.9|716.9|720.92|716.92|721.08|717.08|720.9|716.9|33
1622708120000|2021-06-03 08:15:20|721|717|721.54|717.54|721.58|717.58|720.95|716.95|31
1622708130000|2021-06-03 08:15:30|721.56|717.56|721.59|717.59|721.61|717.61|721.53|717.53|20
1622708140000|2021-06-03 08:15:40|721.6|717.6|724.61|720.61|724.61|720.61|721.57|717.57|34
1622708150000|2021-06-03 08:15:50|724.63|720.63|725.15|721.15|725.15|721.15|724.63|720.63|34
1622708160000|2021-06-03 08:16:00|725.17|721.17|725.08|721.08|725.71|721.71|725.04|721.04|37
1622708170000|2021-06-03 08:16:10|725.06|721.06|724.59|720.59|725.06|721.06|724.31|720.31|31
1622708180000|2021-06-03 08:16:20|724.69|720.69|724.58|720.58|725.11|721.11|724.48|720.48|34
1622708190000|2021-06-03 08:16:30|724.62|720.62|724.78|720.78|724.79|720.79|724.55|720.55|27
1622708200000|2021-06-03 08:16:40|724.79|720.79|724.77|720.77|724.92|720.92|724.7|720.7|24
1622708210000|2021-06-03 08:16:50|724.73|720.73|725.15|721.15|725.27|721.27|724.73|720.73|20
1622708220000|2021-06-03 08:17:00|725.08|721.08|725.55|721.55|725.58|721.58|725.08|721.08|28
1622708230000|2021-06-03 08:17:10|725.59|721.59|725.21|721.21|725.59|721.59|725.21|721.21|30
1622708240000|2021-06-03 08:17:20|725.24|721.24|725.04|721.04|725.27|721.27|724.8|720.8|23
1622708250000|2021-06-03 08:17:30|725.05|721.05|725.06|721.06|725.2|721.2|725.03|721.03|16
1622708260000|2021-06-03 08:17:40|725.07|721.07|724.93|720.93|725.07|721.07|724.88|720.88|20
1622708270000|2021-06-03 08:17:50|724.94|720.94|724.78|720.78|724.94|720.94|724.77|720.77|11
1622708280000|2021-06-03 08:18:00|724.79|720.79|724.81|720.81|724.82|720.82|724.77|720.77|18
1622708290000|2021-06-03 08:18:10|724.8|720.8|724.61|720.61|724.81|720.81|724.61|720.61|14
1622708300000|2021-06-03 08:18:20|724.83|720.83|724.6|720.6|724.83|720.83|724.59|720.59|17
1622708310000|2021-06-03 08:18:30|724.56|720.56|724.45|720.45|724.57|720.57|724.39|720.39|21
1622708320000|2021-06-03 08:18:40|724.47|720.47|724.45|720.45|724.49|720.49|724.41|720.41|27
1622708330000|2021-06-03 08:18:50|724.47|720.47|724.43|720.43|724.48|720.48|724.37|720.37|18
1622708340000|2021-06-03 08:19:00|724.39|720.39|724.61|720.61|724.61|720.61|724.37|720.37|15
1622708350000|2021-06-03 08:19:10|724.64|720.64|724.92|720.92|724.92|720.92|724.51|720.51|31
1622708360000|2021-06-03 08:19:20|724.91|720.91|725.08|721.08|725.09|721.09|724.84|720.84|17
1622708370000|2021-06-03 08:19:30|725.09|721.09|725.23|721.23|725.31|721.31|725.06|721.06|24
1622708380000|2021-06-03 08:19:40|725.19|721.19|725.34|721.34|725.37|721.37|725.19|721.19|29
1622708390000|2021-06-03 08:19:50|725.41|721.41|725.42|721.42|725.43|721.43|725.37|721.37|25
1622708400000|2021-06-03 08:20:00|725.44|721.44|725.42|721.42|725.46|721.46|725.37|721.37|20
1622708410000|2021-06-03 08:20:10|725.38|721.38|725.52|721.52|725.52|721.52|725.36|721.36|25
1622708420000|2021-06-03 08:20:20|725.48|721.48|725.52|721.52|725.54|721.54|725.36|721.36|26
1622708430000|2021-06-03 08:20:30|725.5|721.5|725.68|721.68|725.7|721.7|725.5|721.5|28
1622708440000|2021-06-03 08:20:40|725.67|721.67|725.75|721.75|725.75|721.75|725.66|721.66|10
1622708450000|2021-06-03 08:20:50|725.73|721.73|725.72|721.72|725.82|721.82|725.65|721.65|18
1622708460000|2021-06-03 08:21:00|725.73|721.73|725.64|721.64|725.73|721.73|725.51|721.51|20
1622708470000|2021-06-03 08:21:10|725.63|721.63|725.83|721.83|725.84|721.84|725.63|721.63|14
1622708480000|2021-06-03 08:21:20|725.82|721.82|725.9|721.9|725.91|721.91|725.74|721.74|27
1622708490000|2021-06-03 08:21:30|725.8|721.8|726.22|722.22|726.33|722.33|725.79|721.79|24
1622708500000|2021-06-03 08:21:40|726.24|722.24|726.12|722.12|726.24|722.24|726.05|722.05|21
1622708510000|2021-06-03 08:21:50|726.16|722.16|726.24|722.24|726.24|722.24|726.08|722.08|25
1622708520000|2021-06-03 08:22:00|726.23|722.23|725.73|721.73|726.23|722.23|725.73|721.73|20
1622708530000|2021-06-03 08:22:10|725.77|721.77|725.59|721.59|725.77|721.77|725.57|721.57|18
1622708540000|2021-06-03 08:22:20|725.51|721.51|725.4|721.4|725.51|721.51|725.4|721.4|9
1622708550000|2021-06-03 08:22:30|725.55|721.55|725.46|721.46|725.55|721.55|725.4|721.4|20
1622708560000|2021-06-03 08:22:40|725.45|721.45|725.48|721.48|725.49|721.49|725.34|721.34|16
1622708570000|2021-06-03 08:22:50|725.49|721.49|725.32|721.32|725.5|721.5|725.31|721.31|14
1622708580000|2021-06-03 08:23:00|725.31|721.31|725.29|721.29|725.32|721.32|725.26|721.26|16
1622708590000|2021-06-03 08:23:10|725.28|721.28|725.31|721.31|725.38|721.38|725.28|721.28|15
1622708600000|2021-06-03 08:23:20|725.24|721.24|725.26|721.26|725.33|721.33|724.94|720.94|32
1622708610000|2021-06-03 08:23:30|725.22|721.22|725.24|721.24|725.29|721.29|725.19|721.19|15
1622708620000|2021-06-03 08:23:40|725.23|721.23|725.28|721.28|725.34|721.34|725.23|721.23|27
1622708630000|2021-06-03 08:23:50|725.27|721.27|725.39|721.39|725.39|721.39|725.27|721.27|13
1622708640000|2021-06-03 08:24:00|725.34|721.34|725.33|721.33|725.4|721.4|725.25|721.25|22
1622708650000|2021-06-03 08:24:10|725.32|721.32|725.32|721.32|725.35|721.35|725.32|721.32|7
1622708660000|2021-06-03 08:24:20|725.25|721.25|725.87|721.87|725.93|721.93|725.25|721.25|21
1622708670000|2021-06-03 08:24:30|725.72|721.72|725.83|721.83|725.93|721.93|725.72|721.72|15
1622708680000|2021-06-03 08:24:40|725.82|721.82|726.17|722.17|726.17|722.17|725.69|721.69|26
1622708690000|2021-06-03 08:24:50|726.14|722.14|726.29|722.29|726.3|722.3|726.1|722.1|22
1622708700000|2021-06-03 08:25:00|726.3|722.3|725.97|721.97|726.3|722.3|725.96|721.96|20
1622708710000|2021-06-03 08:25:10|725.96|721.96|726.03|722.03|726.19|722.19|725.94|721.94|22
1622708720000|2021-06-03 08:25:20|726.07|722.07|726.25|722.25|726.25|722.25|726|722|22
1622708730000|2021-06-03 08:25:30|726.26|722.26|726.35|722.35|726.37|722.37|726.26|722.26|15
1622708740000|2021-06-03 08:25:40|726.36|722.36|726.36|722.36|726.39|722.39|726.35|722.35|11
1622708750000|2021-06-03 08:25:50|726.55|722.55|726.48|722.48|726.72|722.72|726.38|722.38|23
1622708760000|2021-06-03 08:26:00|726.45|722.45|726.51|722.51|726.51|722.51|726.27|722.27|24
1622708770000|2021-06-03 08:26:10|726.48|722.48|726.05|722.05|726.5|722.5|726.03|722.03|23
1622708780000|2021-06-03 08:26:20|726.03|722.03|725.86|721.86|726.07|722.07|725.6|721.6|31
1622708790000|2021-06-03 08:26:30|725.88|721.88|726.55|722.55|726.55|722.55|725.83|721.83|19
1622708800000|2021-06-03 08:26:40|726.54|722.54|726.5|722.5|726.56|722.56|726.46|722.46|12
1622708810000|2021-06-03 08:26:50|726.53|722.53|726.57|722.57|726.58|722.58|726.5|722.5|11
1622708820000|2021-06-03 08:27:00|726.58|722.58|726.62|722.62|726.63|722.63|726.55|722.55|20
1622708830000|2021-06-03 08:27:10|726.63|722.63|726.67|722.67|726.68|722.68|726.63|722.63|6
1622708840000|2021-06-03 08:27:20|726.66|722.66|726.74|722.74|726.76|722.76|726.63|722.63|16
1622708850000|2021-06-03 08:27:30|726.75|722.75|726.75|722.75|726.8|722.8|726.75|722.75|10
1622708860000|2021-06-03 08:27:40|726.8|722.8|726.87|722.87|726.88|722.88|726.78|722.78|18
1622708870000|2021-06-03 08:27:50|726.86|722.86|726.88|722.88|726.89|722.89|726.83|722.83|11
1622708880000|2021-06-03 08:28:00|726.87|722.87|726.93|722.93|726.94|722.94|726.86|722.86|18
1622708890000|2021-06-03 08:28:10|726.92|722.92|726.9|722.9|726.96|722.96|726.82|722.82|26
1622708900000|2021-06-03 08:28:20|726.86|722.86|726.83|722.83|726.9|722.9|726.81|722.81|17
1622708910000|2021-06-03 08:28:30|726.82|722.82|726.81|722.81|726.84|722.84|726.76|722.76|13
1622708920000|2021-06-03 08:28:40|726.82|722.82|726.78|722.78|726.84|722.84|726.74|722.74|11
1622708930000|2021-06-03 08:28:50|726.81|722.81|726.71|722.71|726.81|722.81|726.53|722.53|13
1622708940000|2021-06-03 08:29:00|726.72|722.72|726.84|722.84|726.84|722.84|726.69|722.69|28
1622708950000|2021-06-03 08:29:10|726.82|722.82|726.7|722.7|726.82|722.82|726.7|722.7|21
1622708960000|2021-06-03 08:29:20|726.69|722.69|726.69|722.69|726.72|722.72|726.66|722.66|14
1622708970000|2021-06-03 08:29:30|726.73|722.73|726.75|722.75|726.77|722.77|726.68|722.68|21
1622708980000|2021-06-03 08:29:40|726.74|722.74|726.71|722.71|726.77|722.77|726.7|722.7|26
1622708990000|2021-06-03 08:29:50|726.75|722.75|727.11|723.11|727.14|723.14|726.72|722.72|25
1622709000000|2021-06-03 08:30:00|727.17|723.17|726.84|722.84|727.18|723.18|726.83|722.83|22
1622709010000|2021-06-03 08:30:10|726.85|722.85|726.81|722.81|726.85|722.85|726.8|722.8|14
1622709020000|2021-06-03 08:30:20|726.82|722.82|726.91|722.91|726.92|722.92|726.82|722.82|16
1622709030000|2021-06-03 08:30:30|726.92|722.92|726.88|722.88|726.92|722.92|726.87|722.87|14
1622709040000|2021-06-03 08:30:40|726.87|722.87|726.86|722.86|726.88|722.88|726.85|722.85|10
1622709050000|2021-06-03 08:30:50|726.84|722.84|726.54|722.54|726.85|722.85|726.54|722.54|20
1622709060000|2021-06-03 08:31:00|726.52|722.52|726.36|722.36|726.58|722.58|726.33|722.33|19
1622709070000|2021-06-03 08:31:10|726.35|722.35|726.07|722.07|726.35|722.35|726.07|722.07|16
1622709080000|2021-06-03 08:31:20|726.08|722.08|725.52|721.52|726.08|722.08|725.49|721.49|26
1622709090000|2021-06-03 08:31:30|725.51|721.51|725.33|721.33|725.51|721.51|725.31|721.31|19
1622709100000|2021-06-03 08:31:40|725.27|721.27|725.05|721.05|725.28|721.28|725.03|721.03|21
1622709110000|2021-06-03 08:31:50|725.04|721.04|724.26|720.26|725.04|721.04|724.26|720.26|23
1622709120000|2021-06-03 08:32:00|724.28|720.28|724.11|720.11|724.28|720.28|724.11|720.11|17
1622709130000|2021-06-03 08:32:10|724.08|720.08|724.42|720.42|724.48|720.48|724|720|32
1622709140000|2021-06-03 08:32:20|724.48|720.48|724.45|720.45|724.52|720.52|724.44|720.44|17
1622709150000|2021-06-03 08:32:30|724.47|720.47|725.35|721.35|725.37|721.37|724.45|720.45|28
1622709160000|2021-06-03 08:32:40|725.36|721.36|724.69|720.69|725.42|721.42|724.62|720.62|34
1622709170000|2021-06-03 08:32:50|724.67|720.67|724.45|720.45|724.67|720.67|724.45|720.45|20
1622709180000|2021-06-03 08:33:00|724.51|720.51|724.7|720.7|724.7|720.7|724.5|720.5|23
1622709190000|2021-06-03 08:33:10|724.71|720.71|724.65|720.65|724.72|720.72|724.56|720.56|28
1622709200000|2021-06-03 08:33:20|724.68|720.68|724.33|720.33|724.68|720.68|723.95|719.95|31
1622709210000|2021-06-03 08:33:30|724.36|720.36|724.45|720.45|724.65|720.65|724.36|720.36|28
1622709220000|2021-06-03 08:33:40|724.43|720.43|724.4|720.4|724.48|720.48|724.28|720.28|34
1622709230000|2021-06-03 08:33:50|724.41|720.41|724|720|724.51|720.51|724|720|22
1622709240000|2021-06-03 08:34:00|723.99|719.99|724.73|720.73|724.73|720.73|723.93|719.93|28
1622709250000|2021-06-03 08:34:10|724.74|720.74|724.91|720.91|725.02|721.02|724.74|720.74|27
1622709260000|2021-06-03 08:34:20|724.94|720.94|724.57|720.57|724.95|720.95|724.57|720.57|23
1622709270000|2021-06-03 08:34:30|724.59|720.59|724.45|720.45|724.59|720.59|724.39|720.39|20
1622709280000|2021-06-03 08:34:40|724.47|720.47|724.47|720.47|724.47|720.47|724.43|720.43|17
1622709290000|2021-06-03 08:34:50|724.44|720.44|724.43|720.43|724.47|720.47|724.41|720.41|11
1622709300000|2021-06-03 08:35:00|724.44|720.44|724.44|720.44|724.45|720.45|724.43|720.43|7
1622709310000|2021-06-03 08:35:10|724.46|720.46|724.64|720.64|725.04|721.04|724.41|720.41|32
1622709320000|2021-06-03 08:35:20|724.69|720.69|724.49|720.49|724.7|720.7|724.46|720.46|27
1622709330000|2021-06-03 08:35:30|724.51|720.51|724.21|720.21|724.51|720.51|724.15|720.15|23
1622709340000|2021-06-03 08:35:40|724.23|720.23|724.27|720.27|724.32|720.32|724.16|720.16|23
1622709350000|2021-06-03 08:35:50|724.23|720.23|724.12|720.12|724.29|720.29|724.11|720.11|20
1622709360000|2021-06-03 08:36:00|724.02|720.02|723.81|719.81|724.02|720.02|723.81|719.81|14
1622709370000|2021-06-03 08:36:10|723.82|719.82|723.85|719.85|723.88|719.88|723.81|719.81|14
1622709380000|2021-06-03 08:36:20|723.86|719.86|723.85|719.85|723.87|719.87|723.82|719.82|17
1622709390000|2021-06-03 08:36:30|723.84|719.84|723.85|719.85|723.86|719.86|723.83|719.83|19
1622709400000|2021-06-03 08:36:40|723.86|719.86|724.04|720.04|724.04|720.04|723.83|719.83|13
1622709410000|2021-06-03 08:36:50|724.45|720.45|724.39|720.39|724.5|720.5|724.32|720.32|27
1622709420000|2021-06-03 08:37:00|724.37|720.37|724.42|720.42|724.42|720.42|724.37|720.37|29
1622709430000|2021-06-03 08:37:10|724.58|720.58|725.14|721.14|725.14|721.14|724.58|720.58|27
1622709440000|2021-06-03 08:37:20|725.16|721.16|725.58|721.58|725.59|721.59|725.16|721.16|19
1622709450000|2021-06-03 08:37:30|725.54|721.54|725.34|721.34|725.7|721.7|725.31|721.31|29
1622709460000|2021-06-03 08:37:40|725.33|721.33|725.28|721.28|725.45|721.45|725.18|721.18|21
1622709470000|2021-06-03 08:37:50|725.27|721.27|725.16|721.16|725.7|721.7|725.11|721.11|25
1622709480000|2021-06-03 08:38:00|725.17|721.17|725.17|721.17|725.19|721.19|724.96|720.96|30
1622709490000|2021-06-03 08:38:10|725.09|721.09|724.99|720.99|725.09|721.09|724.95|720.95|14
1622709500000|2021-06-03 08:38:20|725.02|721.02|725.02|721.02|725.03|721.03|724.99|720.99|20
1622709510000|2021-06-03 08:38:30|725.01|721.01|725.32|721.32|725.32|721.32|725|721|29
1622709520000|2021-06-03 08:38:40|725.31|721.31|725.21|721.21|725.32|721.32|725.19|721.19|24
1622709530000|2021-06-03 08:38:50|725.17|721.17|725.04|721.04|725.21|721.21|724.93|720.93|21
1622709540000|2021-06-03 08:39:00|725.1|721.1|724.88|720.88|725.11|721.11|724.88|720.88|23
1622709550000|2021-06-03 08:39:10|724.89|720.89|724.85|720.85|724.94|720.94|724.83|720.83|21
1622709560000|2021-06-03 08:39:20|724.86|720.86|725.03|721.03|725.03|721.03|724.85|720.85|20
1622709570000|2021-06-03 08:39:30|724.96|720.96|724.95|720.95|724.97|720.97|724.94|720.94|9
1622709580000|2021-06-03 08:39:40|724.97|720.97|725.05|721.05|725.07|721.07|724.94|720.94|17
1622709590000|2021-06-03 08:39:50|725.04|721.04|724.93|720.93|725.04|721.04|724.92|720.92|14
1622709600000|2021-06-03 08:40:00|724.94|720.94|724.93|720.93|724.95|720.95|724.92|720.92|12
1622709610000|2021-06-03 08:40:10|724.94|720.94|725.02|721.02|725.12|721.12|724.94|720.94|22
1622709620000|2021-06-03 08:40:20|724.99|720.99|725.02|721.02|725.03|721.03|724.99|720.99|11
1622709630000|2021-06-03 08:40:30|725.03|721.03|725.91|721.91|725.91|721.91|725|721|24
1622709640000|2021-06-03 08:40:40|725.86|721.86|725.61|721.61|725.86|721.86|725.59|721.59|29
1622709650000|2021-06-03 08:40:50|725.6|721.6|725.08|721.08|725.6|721.6|724.99|720.99|31
1622709660000|2021-06-03 08:41:00|725.06|721.06|724.99|720.99|725.06|721.06|724.93|720.93|20
1622709670000|2021-06-03 08:41:10|724.98|720.98|724.44|720.44|724.98|720.98|724.44|720.44|20
1622709680000|2021-06-03 08:41:20|724.45|720.45|724.51|720.51|724.61|720.61|724.45|720.45|25
1622709690000|2021-06-03 08:41:30|724.43|720.43|724.33|720.33|724.43|720.43|724.26|720.26|19
1622709700000|2021-06-03 08:41:40|724.28|720.28|724.67|720.67|724.67|720.67|724.28|720.28|32
1622709710000|2021-06-03 08:41:50|724.62|720.62|724.47|720.47|724.62|720.62|724.47|720.47|27
1622709720000|2021-06-03 08:42:00|724.48|720.48|724.76|720.76|724.76|720.76|724.45|720.45|32
1622709730000|2021-06-03 08:42:10|724.78|720.78|724.84|720.84|724.89|720.89|724.71|720.71|24
1622709740000|2021-06-03 08:42:20|724.87|720.87|724.81|720.81|724.89|720.89|724.79|720.79|24
1622709750000|2021-06-03 08:42:30|724.83|720.83|724.55|720.55|724.83|720.83|724.51|720.51|24
1622709760000|2021-06-03 08:42:40|724.57|720.57|724.49|720.49|724.59|720.59|724.48|720.48|8
1622709770000|2021-06-03 08:42:50|724.48|720.48|724.64|720.64|724.68|720.68|724.48|720.48|15
1622709780000|2021-06-03 08:43:00|724.63|720.63|724.63|720.63|724.64|720.64|724.6|720.6|8
1622709790000|2021-06-03 08:43:10|724.64|720.64|724.58|720.58|724.64|720.64|724.56|720.56|14
1622709800000|2021-06-03 08:43:20|724.56|720.56|724.9|720.9|724.91|720.91|724.56|720.56|27
1622709810000|2021-06-03 08:43:30|724.87|720.87|724.65|720.65|724.93|720.93|724.65|720.65|28
1622709820000|2021-06-03 08:43:40|724.84|720.84|724.82|720.82|724.84|720.84|724.64|720.64|22
1622709830000|2021-06-03 08:43:50|724.85|720.85|725.21|721.21|725.28|721.28|724.85|720.85|26
1622709840000|2021-06-03 08:44:00|725.2|721.2|725.32|721.32|725.54|721.54|725.2|721.2|24
1622709850000|2021-06-03 08:44:10|725.26|721.26|725.25|721.25|725.3|721.3|725.25|721.25|14
1622709860000|2021-06-03 08:44:20|725.26|721.26|724.95|720.95|725.26|721.26|724.95|720.95|18
1622709870000|2021-06-03 08:44:30|724.98|720.98|724.84|720.84|724.98|720.98|724.84|720.84|8
1622709880000|2021-06-03 08:44:40|724.83|720.83|724.9|720.9|724.93|720.93|724.83|720.83|10
1622709890000|2021-06-03 08:44:50|724.92|720.92|724.92|720.92|724.93|720.93|724.9|720.9|9
1622709900000|2021-06-03 08:45:00|724.91|720.91|724.77|720.77|724.92|720.92|724.77|720.77|15
1622709910000|2021-06-03 08:45:10|724.74|720.74|724.42|720.42|724.8|720.8|724.42|720.42|22
1622709920000|2021-06-03 08:45:20|724.46|720.46|723.86|719.86|724.46|720.46|723.86|719.86|24
1622709930000|2021-06-03 08:45:30|723.85|719.85|723.75|719.75|723.88|719.88|723.75|719.75|13
1622709940000|2021-06-03 08:45:40|723.67|719.67|723.4|719.4|723.72|719.72|723.4|719.4|21
1622709950000|2021-06-03 08:45:50|723.42|719.42|723.17|719.17|723.43|719.43|723.16|719.16|29
1622709960000|2021-06-03 08:46:00|723.15|719.15|723.31|719.31|723.38|719.38|723.12|719.12|23
1622709970000|2021-06-03 08:46:10|723.32|719.32|723.39|719.39|723.46|719.46|723.27|719.27|25
1622709980000|2021-06-03 08:46:20|723.47|719.47|723.25|719.25|723.48|719.48|723.24|719.24|28
1622709990000|2021-06-03 08:46:30|723.26|719.26|723.41|719.41|723.44|719.44|723.25|719.25|19
1622710000000|2021-06-03 08:46:40|723.42|719.42|723.42|719.42|723.48|719.48|723.39|719.39|20
1622710010000|2021-06-03 08:46:50|723.44|719.44|723.29|719.29|723.48|719.48|723.29|719.29|10
1622710020000|2021-06-03 08:47:00|723.3|719.3|723.29|719.29|723.33|719.33|723.29|719.29|14
1622710030000|2021-06-03 08:47:10|723.22|719.22|723.12|719.12|723.22|719.22|723.11|719.11|14
1622710040000|2021-06-03 08:47:20|723.13|719.13|723.17|719.17|723.17|719.17|723.06|719.06|13
1622710050000|2021-06-03 08:47:30|723.16|719.16|723.02|719.02|723.17|719.17|722.99|718.99|16
1622710060000|2021-06-03 08:47:40|723.03|719.03|723.04|719.04|723.05|719.05|723.03|719.03|6
1622710070000|2021-06-03 08:47:50|723.06|719.06|722.96|718.96|723.08|719.08|722.95|718.95|18
1622710080000|2021-06-03 08:48:00|722.99|718.99|722.96|718.96|722.99|718.99|722.95|718.95|11
1622710090000|2021-06-03 08:48:10|722.98|718.98|722.99|718.99|723|719|722.96|718.96|12
1622710100000|2021-06-03 08:48:20|722.98|718.98|722.97|718.97|723|719|722.96|718.96|8
1622710110000|2021-06-03 08:48:30|722.96|718.96|722.89|718.89|722.96|718.96|722.88|718.88|8
1622710120000|2021-06-03 08:48:40|722.88|718.88|722.89|718.89|722.89|718.89|722.87|718.87|10
1622710130000|2021-06-03 08:48:50|722.88|718.88|722.73|718.73|722.89|718.89|722.73|718.73|10
1622710140000|2021-06-03 08:49:00|722.71|718.71|722.66|718.66|722.71|718.71|722.66|718.66|5
1622710150000|2021-06-03 08:49:10|722.64|718.64|722.61|718.61|722.68|718.68|722.61|718.61|4
1622710160000|2021-06-03 08:49:20|722.6|718.6|722.61|718.61|722.62|718.62|722.6|718.6|6
1622710170000|2021-06-03 08:49:30|722.62|718.62|722.61|718.61|722.62|718.62|722.61|718.61|12
1622710180000|2021-06-03 08:49:40|722.6|718.6|721.98|717.98|722.6|718.6|721.97|717.97|21
1622710190000|2021-06-03 08:49:50|722.04|718.04|722.28|718.28|722.37|718.37|722.04|718.04|20
1622710200000|2021-06-03 08:50:00|722.27|718.27|722.66|718.66|722.66|718.66|722.27|718.27|20
1622710210000|2021-06-03 08:50:10|722.64|718.64|722.49|718.49|722.64|718.64|722.46|718.46|7
1622710220000|2021-06-03 08:50:20|722.47|718.47|722.24|718.24|722.48|718.48|722.24|718.24|23
1622710230000|2021-06-03 08:50:30|722.26|718.26|722.29|718.29|722.3|718.3|722.24|718.24|20
1622710240000|2021-06-03 08:50:40|722.27|718.27|721.89|717.89|722.29|718.29|721.89|717.89|20
1622710250000|2021-06-03 08:50:50|721.85|717.85|721.73|717.73|721.92|717.92|721.65|717.65|27
1622710260000|2021-06-03 08:51:00|721.72|717.72|721.71|717.71|721.75|717.75|721.67|717.67|22
1622710270000|2021-06-03 08:51:10|721.68|717.68|720.04|716.04|721.71|717.71|719.87|715.87|31
1622710280000|2021-06-03 08:51:20|720.02|716.02|720.93|716.93|721.05|717.05|719.97|715.97|32
1622710290000|2021-06-03 08:51:30|720.95|716.95|721.1|717.1|721.13|717.13|720.95|716.95|10
1622710300000|2021-06-03 08:51:40|721.09|717.09|720.95|716.95|721.09|717.09|720.95|716.95|11
1622710310000|2021-06-03 08:51:50|720.9|716.9|720.9|716.9|720.91|716.91|720.86|716.86|14
1622710320000|2021-06-03 08:52:00|720.91|716.91|720.76|716.76|720.94|716.94|720.74|716.74|14
1622710330000|2021-06-03 08:52:10|720.59|716.59|720.51|716.51|720.59|716.59|720.44|716.44|25
1622710340000|2021-06-03 08:52:20|720.52|716.52|720.54|716.54|720.54|716.54|720.46|716.46|24
1622710350000|2021-06-03 08:52:30|720.55|716.55|720.49|716.49|720.56|716.56|720.49|716.49|12
1622710360000|2021-06-03 08:52:40|720.5|716.5|720.58|716.58|720.59|716.59|720.49|716.49|22
1622710370000|2021-06-03 08:52:50|720.5|716.5|720.53|716.53|720.75|716.75|720.5|716.5|29
1622710380000|2021-06-03 08:53:00|720.54|716.54|721.18|717.18|721.18|717.18|720.52|716.52|26
1622710390000|2021-06-03 08:53:10|721.14|717.14|721.08|717.08|721.18|717.18|720.89|716.89|24
1622710400000|2021-06-03 08:53:20|721.09|717.09|721.44|717.44|721.55|717.55|721.07|717.07|34
1622710410000|2021-06-03 08:53:30|721.48|717.48|721.2|717.2|721.48|717.48|720.9|716.9|31
1622710420000|2021-06-03 08:53:40|721.22|717.22|721.37|717.37|721.37|717.37|721.2|717.2|18
1622710430000|2021-06-03 08:53:50|721.35|717.35|721.32|717.32|721.35|717.35|721.25|717.25|24
1622710440000|2021-06-03 08:54:00|721.31|717.31|721.43|717.43|721.48|717.48|721.29|717.29|21
1622710450000|2021-06-03 08:54:10|721.46|717.46|721.4|717.4|721.49|717.49|721.3|717.3|28
1622710460000|2021-06-03 08:54:20|721.41|717.41|721.91|717.91|721.91|717.91|721.4|717.4|19
1622710470000|2021-06-03 08:54:30|721.95|717.95|722|718|722.09|718.09|721.91|717.91|16
1622710480000|2021-06-03 08:54:40|722.02|718.02|721.65|717.65|722.12|718.12|721.65|717.65|15
1622710490000|2021-06-03 08:54:50|721.68|717.68|721.74|717.74|721.76|717.76|721.67|717.67|17
1622710500000|2021-06-03 08:55:00|721.75|717.75|722.28|718.28|722.28|718.28|721.75|717.75|26
1622710510000|2021-06-03 08:55:10|722.29|718.29|722.42|718.42|722.44|718.44|722.14|718.14|24
1622710520000|2021-06-03 08:55:20|722.39|718.39|722.36|718.36|722.41|718.41|722.33|718.33|23
1622710530000|2021-06-03 08:55:30|722.38|718.38|722.48|718.48|722.48|718.48|722.37|718.37|24
1622710540000|2021-06-03 08:55:40|722.45|718.45|722.38|718.38|722.45|718.45|722.29|718.29|15
1622710550000|2021-06-03 08:55:50|722.37|718.37|721.93|717.93|722.38|718.38|721.93|717.93|21
1622710560000|2021-06-03 08:56:00|721.95|717.95|722.65|718.65|722.7|718.7|721.92|717.92|30
1622710570000|2021-06-03 08:56:10|722.64|718.64|722.79|718.79|722.79|718.79|722.64|718.64|10
1622710580000|2021-06-03 08:56:20|722.8|718.8|723.08|719.08|723.08|719.08|722.75|718.75|23
1622710590000|2021-06-03 08:56:30|723.03|719.03|723.05|719.05|723.05|719.05|722.99|718.99|17
1622710600000|2021-06-03 08:56:40|723.04|719.04|722.81|718.81|723.05|719.05|722.8|718.8|15
1622710610000|2021-06-03 08:56:50|722.8|718.8|722.98|718.98|723.11|719.11|722.8|718.8|16
1622710620000|2021-06-03 08:57:00|722.99|718.99|723.18|719.18|723.19|719.19|722.94|718.94|22
1622710630000|2021-06-03 08:57:10|723.17|719.17|723.17|719.17|723.17|719.17|723.16|719.16|5
1622710640000|2021-06-03 08:57:20|723.15|719.15|723.24|719.24|723.24|719.24|723.15|719.15|4
1622710650000|2021-06-03 08:57:30|723.23|719.23|723.48|719.48|723.49|719.49|723.23|719.23|11
1622710660000|2021-06-03 08:57:40|723.45|719.45|723.47|719.47|723.5|719.5|723.24|719.24|17
1622710670000|2021-06-03 08:57:50|723.5|719.5|723.5|719.5|723.55|719.55|723.47|719.47|12
1622710680000|2021-06-03 08:58:00|723.51|719.51|723.22|719.22|723.54|719.54|723.08|719.08|10
1622710690000|2021-06-03 08:58:10|722.81|718.81|722.87|718.87|722.99|718.99|722.8|718.8|19
1622710700000|2021-06-03 08:58:20|722.88|718.88|722.99|718.99|722.99|718.99|722.87|718.87|13
1622710710000|2021-06-03 08:58:30|722.98|718.98|723|719|723.03|719.03|722.94|718.94|17
1622710720000|2021-06-03 08:58:40|722.99|718.99|722.99|718.99|723.12|719.12|722.96|718.96|24
1622710730000|2021-06-03 08:58:50|723|719|722.99|718.99|723.01|719.01|722.98|718.98|18
1622710740000|2021-06-03 08:59:00|722.9|718.9|722.87|718.87|722.92|718.92|722.87|718.87|16
1622710750000|2021-06-03 08:59:10|722.88|718.88|722.94|718.94|722.94|718.94|722.87|718.87|12
1622710760000|2021-06-03 08:59:20|722.92|718.92|723.03|719.03|723.03|719.03|722.92|718.92|13
1622710770000|2021-06-03 08:59:30|723.04|719.04|723.1|719.1|723.1|719.1|723.04|719.04|19
1622710780000|2021-06-03 08:59:40|723.09|719.09|723.26|719.26|723.26|719.26|723.09|719.09|15
1622710790000|2021-06-03 08:59:50|723.27|719.27|723.83|719.83|723.83|719.83|723.18|719.18|26
1622710800000|2021-06-03 09:00:00|723.75|719.75|724.43|720.43|724.47|720.47|723.75|719.75|30
1622710810000|2021-06-03 09:00:10|724.71|720.71|724.82|720.82|724.82|720.82|724.58|720.58|28
1622710820000|2021-06-03 09:00:20|724.95|720.95|725.21|721.21|725.26|721.26|724.86|720.86|26
1622710830000|2021-06-03 09:00:30|725.18|721.18|725.58|721.58|725.58|721.58|725.12|721.12|31
1622710840000|2021-06-03 09:00:40|725.59|721.59|725.76|721.76|725.77|721.77|725.53|721.53|15
1622710850000|2021-06-03 09:00:50|725.77|721.77|725.47|721.47|725.78|721.78|725.44|721.44|23
1622710860000|2021-06-03 09:01:00|725.48|721.48|725.59|721.59|725.59|721.59|725.48|721.48|12
1622710870000|2021-06-03 09:01:10|725.58|721.58|725.62|721.62|725.64|721.64|725.58|721.58|13
1622710880000|2021-06-03 09:01:20|725.63|721.63|725.64|721.64|725.66|721.66|725.61|721.61|12
1622710890000|2021-06-03 09:01:30|725.63|721.63|725.6|721.6|725.63|721.63|725.57|721.57|15
1622710900000|2021-06-03 09:01:40|725.59|721.59|725.61|721.61|725.61|721.61|725.56|721.56|7
1622710910000|2021-06-03 09:01:50|725.59|721.59|725.09|721.09|725.6|721.6|725.09|721.09|21
1622710920000|2021-06-03 09:02:00|725.08|721.08|725.34|721.34|725.34|721.34|725.05|721.05|23
1622710930000|2021-06-03 09:02:10|725.32|721.32|725.31|721.31|725.33|721.33|725.27|721.27|16
1622710940000|2021-06-03 09:02:20|725.3|721.3|725.27|721.27|725.3|721.3|725.27|721.27|14
1622710950000|2021-06-03 09:02:30|725.28|721.28|725.47|721.47|725.52|721.52|725.27|721.27|22
1622710960000|2021-06-03 09:02:40|725.48|721.48|725.42|721.42|725.49|721.49|725.41|721.41|19
1622710970000|2021-06-03 09:02:50|725.41|721.41|725.38|721.38|725.43|721.43|725.38|721.38|16
1622710980000|2021-06-03 09:03:00|725.37|721.37|725.27|721.27|725.39|721.39|725.25|721.25|16
1622710990000|2021-06-03 09:03:10|725.26|721.26|725.08|721.08|725.26|721.26|725.06|721.06|16
1622711000000|2021-06-03 09:03:20|725.06|721.06|724.64|720.64|725.06|721.06|724.63|720.63|12
1622711010000|2021-06-03 09:03:30|724.65|720.65|724.6|720.6|724.65|720.65|724.6|720.6|7
1622711020000|2021-06-03 09:03:40|724.61|720.61|724.65|720.65|724.66|720.66|724.61|720.61|14
1622711030000|2021-06-03 09:03:50|724.63|720.63|724.57|720.57|724.66|720.66|724.55|720.55|10
1622711040000|2021-06-03 09:04:00|724.56|720.56|724.79|720.79|724.81|720.81|724.17|720.17|30
1622711050000|2021-06-03 09:04:10|724.82|720.82|724.81|720.81|724.84|720.84|724.76|720.76|25
1622711060000|2021-06-03 09:04:20|724.82|720.82|724.8|720.8|724.83|720.83|724.75|720.75|21
1622711070000|2021-06-03 09:04:30|724.81|720.81|724.65|720.65|724.83|720.83|724.63|720.63|16
1622711080000|2021-06-03 09:04:40|724.66|720.66|724.52|720.52|724.66|720.66|724.52|720.52|11
1622711090000|2021-06-03 09:04:50|724.55|720.55|724.48|720.48|724.59|720.59|724.47|720.47|7
1622711100000|2021-06-03 09:05:00|724.33|720.33|724.65|720.65|724.7|720.7|724.33|720.33|30
1622711110000|2021-06-03 09:05:10|724.66|720.66|724.66|720.66|724.76|720.76|724.64|720.64|20
1622711120000|2021-06-03 09:05:20|724.67|720.67|724.24|720.24|724.67|720.67|724.23|720.23|15
1622711130000|2021-06-03 09:05:30|724.25|720.25|724.24|720.24|724.25|720.25|724.24|720.24|2
1622711140000|2021-06-03 09:05:40|724.25|720.25|724.16|720.16|724.25|720.25|724.16|720.16|8
1622711150000|2021-06-03 09:05:50|724.15|720.15|724.09|720.09|724.19|720.19|724.06|720.06|12
1622711160000|2021-06-03 09:06:00|724.12|720.12|724.09|720.09|724.12|720.12|723.88|719.88|17
1622711170000|2021-06-03 09:06:10|724.03|720.03|723.24|719.24|724.07|720.07|723.24|719.24|19
1622711180000|2021-06-03 09:06:20|723.25|719.25|723.4|719.4|723.4|719.4|723.25|719.25|9
1622711190000|2021-06-03 09:06:30|723.39|719.39|723.33|719.33|723.4|719.4|723.33|719.33|12
1622711200000|2021-06-03 09:06:40|723.34|719.34|723.51|719.51|723.71|719.71|723.33|719.33|20
1622711210000|2021-06-03 09:06:50|723.43|719.43|723.41|719.41|723.43|719.43|723.36|719.36|13
1622711220000|2021-06-03 09:07:00|723.39|719.39|723.4|719.4|723.41|719.41|723.38|719.38|16
1622711230000|2021-06-03 09:07:10|723.39|719.39|723.4|719.4|723.41|719.41|723.38|719.38|5
1622711240000|2021-06-03 09:07:20|723.41|719.41|723.82|719.82|724.1|720.1|723.41|719.41|29
1622711250000|2021-06-03 09:07:30|723.78|719.78|723.73|719.73|724.04|720.04|723.72|719.72|17
1622711260000|2021-06-03 09:07:40|723.77|719.77|723.76|719.76|723.77|719.77|723.54|719.54|21
1622711270000|2021-06-03 09:07:50|723.75|719.75|723.73|719.73|723.79|719.79|723.73|719.73|15
1622711280000|2021-06-03 09:08:00|723.74|719.74|724.34|720.34|724.43|720.43|723.73|719.73|23
1622711290000|2021-06-03 09:08:10|724.33|720.33|724.33|720.33|724.46|720.46|724.15|720.15|29
1622711300000|2021-06-03 09:08:20|724.46|720.46|724.13|720.13|724.46|720.46|724.06|720.06|21
1622711310000|2021-06-03 09:08:30|724.12|720.12|724.24|720.24|724.3|720.3|724.12|720.12|18
1622711320000|2021-06-03 09:08:40|724.26|720.26|724.21|720.21|724.3|720.3|724.21|720.21|13
1622711330000|2021-06-03 09:08:50|724.19|720.19|724.55|720.55|724.59|720.59|724.15|720.15|19
1622711340000|2021-06-03 09:09:00|724.58|720.58|724.95|720.95|725.01|721.01|724.55|720.55|16
1622711350000|2021-06-03 09:09:10|724.94|720.94|724.89|720.89|725|721|724.86|720.86|20
1622711360000|2021-06-03 09:09:20|724.91|720.91|725.24|721.24|725.24|721.24|724.87|720.87|27
1622711370000|2021-06-03 09:09:30|725.21|721.21|725.42|721.42|725.46|721.46|725.19|721.19|19
1622711380000|2021-06-03 09:09:40|725.41|721.41|725.3|721.3|725.48|721.48|725.3|721.3|22
1622711390000|2021-06-03 09:09:50|725.29|721.29|725.46|721.46|725.46|721.46|725.2|721.2|30
1622711400000|2021-06-03 09:10:00|725.44|721.44|725.61|721.61|725.61|721.61|725.44|721.44|25
1622711410000|2021-06-03 09:10:10|725.59|721.59|725.94|721.94|726.11|722.11|725.59|721.59|18
1622711420000|2021-06-03 09:10:20|725.98|721.98|725.99|721.99|726.08|722.08|725.94|721.94|31
1622711430000|2021-06-03 09:10:30|725.97|721.97|726.46|722.46|726.47|722.47|725.97|721.97|34
1622711440000|2021-06-03 09:10:40|726.49|722.49|726.81|722.81|726.88|722.88|726.45|722.45|36
1622711450000|2021-06-03 09:10:50|726.79|722.79|726.45|722.45|726.79|722.79|726.42|722.42|32
1622711460000|2021-06-03 09:11:00|726.46|722.46|726.23|722.23|726.5|722.5|726.12|722.12|15
1622711470000|2021-06-03 09:11:10|726.22|722.22|726.34|722.34|726.37|722.37|726.22|722.22|10
1622711480000|2021-06-03 09:11:20|726.35|722.35|726.49|722.49|726.49|722.49|726.34|722.34|20
1622711490000|2021-06-03 09:11:30|726.47|722.47|727.08|723.08|727.1|723.1|726.47|722.47|29
1622711500000|2021-06-03 09:11:40|726.93|722.93|726.78|722.78|726.93|722.93|726.6|722.6|30
1622711510000|2021-06-03 09:11:50|726.84|722.84|726.78|722.78|726.88|722.88|726.77|722.77|27
1622711520000|2021-06-03 09:12:00|726.83|722.83|727.16|723.16|727.16|723.16|726.78|722.78|23
1622711530000|2021-06-03 09:12:10|727.15|723.15|728.15|724.15|728.31|724.31|727.15|723.15|31
1622711540000|2021-06-03 09:12:20|728.08|724.08|728.52|724.52|728.52|724.52|728.08|724.08|16
1622711550000|2021-06-03 09:12:30|728.53|724.53|728.55|724.55|728.55|724.55|728.51|724.51|16
1622711560000|2021-06-03 09:12:40|728.56|724.56|728.74|724.74|728.74|724.74|728.55|724.55|9
1622711570000|2021-06-03 09:12:50|728.71|724.71|728.89|724.89|729.09|725.09|728.64|724.64|18
1622711580000|2021-06-03 09:13:00|728.68|724.68|728.67|724.67|728.7|724.7|728.6|724.6|11
1622711590000|2021-06-03 09:13:10|728.61|724.61|728.95|724.95|728.98|724.98|728.61|724.61|13
1622711600000|2021-06-03 09:13:20|728.98|724.98|728.8|724.8|728.99|724.99|728.62|724.62|18
1622711610000|2021-06-03 09:13:30|728.78|724.78|728.92|724.92|728.92|724.92|728.75|724.75|7
1622711620000|2021-06-03 09:13:40|729.05|725.05|729.05|725.05|729.05|725.05|728.75|724.75|11
1622711630000|2021-06-03 09:13:50|729.04|725.04|728.81|724.81|729.1|725.1|728.75|724.75|13
1622711640000|2021-06-03 09:14:00|729.19|725.19|729.33|725.33|729.33|725.33|729.02|725.02|9
1622711650000|2021-06-03 09:14:10|729.34|725.34|728.84|724.84|729.89|725.89|728.84|724.84|12
1622711660000|2021-06-03 09:14:20|729.22|725.22|728.84|724.84|729.22|725.22|728.84|724.84|6
1622711670000|2021-06-03 09:14:30|729.06|725.06|729.33|725.33|729.45|725.45|728.95|724.95|11
1622711680000|2021-06-03 09:14:40|729.19|725.19|729.11|725.11|729.35|725.35|729|725|21
1622711690000|2021-06-03 09:14:50|729.12|725.12|729.36|725.36|729.36|725.36|729.08|725.08|14
1622711700000|2021-06-03 09:15:00|729.35|725.35|729.34|725.34|729.41|725.41|729.32|725.32|20
1622711710000|2021-06-03 09:15:10|729.36|725.36|729.39|725.39|729.41|725.41|729.36|725.36|9
1622711720000|2021-06-03 09:15:20|729.38|725.38|729.74|725.74|729.78|725.78|729.38|725.38|12
1622711730000|2021-06-03 09:15:30|729.76|725.76|729.56|725.56|729.76|725.76|729.56|725.56|4
1622711740000|2021-06-03 09:15:40|729.57|725.57|729.67|725.67|729.67|725.67|729.57|725.57|5
1622711750000|2021-06-03 09:15:50|729.66|725.66|729.36|725.36|729.67|725.67|729.36|725.36|13
1622711760000|2021-06-03 09:16:00|729.4|725.4|729.5|725.5|729.95|725.95|729.4|725.4|22
1622711770000|2021-06-03 09:16:10|729.55|725.55|729.55|725.55|729.55|725.55|729.55|725.55|1
1622711780000|2021-06-03 09:16:20|729.57|725.57|729.9|725.9|729.9|725.9|729.57|725.57|11
1622711790000|2021-06-03 09:16:30|729.88|725.88|729.43|725.43|729.9|725.9|729.43|725.43|18
1622711800000|2021-06-03 09:16:40|729.45|725.45|729.19|725.19|729.45|725.45|729.19|725.19|21
1622711810000|2021-06-03 09:16:50|729.13|725.13|729.28|725.28|729.28|725.28|729.03|725.03|11
1622711820000|2021-06-03 09:17:00|729.18|725.18|729.45|725.45|729.66|725.66|729.18|725.18|13
1622711830000|2021-06-03 09:17:10|729.43|725.43|729.43|725.43|729.45|725.45|729.43|725.43|9
1622711840000|2021-06-03 09:17:20|729.45|725.45|729.03|725.03|729.45|725.45|729.03|725.03|16
1622711850000|2021-06-03 09:17:30|728.86|724.86|728.78|724.78|728.93|724.93|728.78|724.78|11
1622711860000|2021-06-03 09:17:40|728.76|724.76|728.5|724.5|728.78|724.78|728.5|724.5|11
1622711870000|2021-06-03 09:17:50|728.59|724.59|728.08|724.08|728.78|724.78|727.29|723.29|18
1622711880000|2021-06-03 09:18:00|728.2|724.2|728.49|724.49|728.49|724.49|728.1|724.1|11
1622711890000|2021-06-03 09:18:10|728.57|724.57|728.53|724.53|728.67|724.67|728.52|724.52|10
1622711900000|2021-06-03 09:18:20|728.52|724.52|728.25|724.25|728.53|724.53|728.25|724.25|13
1622711910000|2021-06-03 09:18:30|728.28|724.28|728.34|724.34|728.34|724.34|728.28|724.28|4
1622711920000|2021-06-03 09:18:40|728.39|724.39|728.36|724.36|728.39|724.39|728.36|724.36|2
1622711930000|2021-06-03 09:18:50|728.37|724.37|728.33|724.33|728.81|724.81|728.33|724.33|17
1622711940000|2021-06-03 09:19:00|728.36|724.36|728.2|724.2|728.37|724.37|728.2|724.2|13
1622711950000|2021-06-03 09:19:10|728.18|724.18|727.71|723.71|728.18|724.18|727.67|723.67|13
1622711960000|2021-06-03 09:19:20|727.69|723.69|727.37|723.37|727.69|723.69|727.35|723.35|19
1622711970000|2021-06-03 09:19:30|727.38|723.38|727.58|723.58|727.58|723.58|727.32|723.32|9
1622711980000|2021-06-03 09:19:40|727.57|723.57|727.57|723.57|727.57|723.57|727.56|723.56|5
1622711990000|2021-06-03 09:19:50|727.55|723.55|727.5|723.5|727.57|723.57|727.49|723.49|11
1622712000000|2021-06-03 09:20:00|727.51|723.51|727.64|723.64|727.64|723.64|727.47|723.47|17
1622712010000|2021-06-03 09:20:10|727.53|723.53|727.46|723.46|727.6|723.6|727.46|723.46|10
1622712020000|2021-06-03 09:20:20|727.45|723.45|727.39|723.39|727.56|723.56|727.36|723.36|17
1622712030000|2021-06-03 09:20:30|727.38|723.38|727.38|723.38|727.41|723.41|727.35|723.35|11
1622712050000|2021-06-03 09:20:50|727.35|723.35|727.35|723.35|727.38|723.38|727.23|723.23|9
1622712060000|2021-06-03 09:21:00|727.33|723.33|726.85|722.85|727.33|723.33|726.83|722.83|25
1622712070000|2021-06-03 09:21:10|726.9|722.9|726.63|722.63|726.91|722.91|726.62|722.62|20
1622712080000|2021-06-03 09:21:20|726.64|722.64|726.52|722.52|726.65|722.65|726.52|722.52|9
1622712090000|2021-06-03 09:21:30|726.64|722.64|726.65|722.65|726.74|722.74|726.64|722.64|6
1622712100000|2021-06-03 09:21:40|726.68|722.68|726.75|722.75|726.75|722.75|726.65|722.65|13
1622712110000|2021-06-03 09:21:50|726.68|722.68|727.22|723.22|727.23|723.23|726.68|722.68|16
1622712120000|2021-06-03 09:22:00|727.23|723.23|727.57|723.57|728.16|724.16|727.06|723.06|17
1622712130000|2021-06-03 09:22:10|727.56|723.56|727.55|723.55|727.95|723.95|727.52|723.52|19
1622712140000|2021-06-03 09:22:20|727.44|723.44|727.94|723.94|727.94|723.94|727.38|723.38|16
1622712150000|2021-06-03 09:22:30|728.01|724.01|727.8|723.8|728.01|724.01|727.8|723.8|20
1622712160000|2021-06-03 09:22:40|727.95|723.95|727.98|723.98|728.02|724.02|727.81|723.81|16
1622712170000|2021-06-03 09:22:50|727.91|723.91|727.68|723.68|727.98|723.98|727.64|723.64|15
1622712180000|2021-06-03 09:23:00|727.79|723.79|727.72|723.72|728.04|724.04|727.6|723.6|18
1622712190000|2021-06-03 09:23:10|728.12|724.12|728.12|724.12|728.12|724.12|728.12|724.12|1
1622712200000|2021-06-03 09:23:20|728.23|724.23|728.17|724.17|728.32|724.32|728.1|724.1|12
1622712210000|2021-06-03 09:23:30|728.47|724.47|728.6|724.6|728.6|724.6|728.32|724.32|13
1622712220000|2021-06-03 09:23:40|728.36|724.36|728.67|724.67|728.76|724.76|728.36|724.36|13
1622712230000|2021-06-03 09:23:50|728.84|724.84|728.07|724.07|728.84|724.84|728.07|724.07|19
1622712240000|2021-06-03 09:24:00|728.1|724.1|728.13|724.13|728.19|724.19|728.08|724.08|14
1622712250000|2021-06-03 09:24:10|728.16|724.16|728.01|724.01|728.3|724.3|727.87|723.87|17
1622712260000|2021-06-03 09:24:20|728.06|724.06|728.55|724.55|728.55|724.55|728.06|724.06|7
1622712270000|2021-06-03 09:24:30|728.79|724.79|728.83|724.83|728.88|724.88|728.5|724.5|14
1622712280000|2021-06-03 09:24:40|728.8|724.8|728.63|724.63|728.8|724.8|728.45|724.45|17
1622712290000|2021-06-03 09:24:50|728.51|724.51|728.64|724.64|728.65|724.65|728.51|724.51|7
1622712300000|2021-06-03 09:25:00|728.63|724.63|728.46|724.46|728.65|724.65|728.46|724.46|6
1622712310000|2021-06-03 09:25:10|728.55|724.55|728.73|724.73|728.73|724.73|728.42|724.42|29
1622712320000|2021-06-03 09:25:20|728.7|724.7|728.93|724.93|728.99|724.99|728.7|724.7|29
1622712330000|2021-06-03 09:25:30|728.94|724.94|728.65|724.65|728.95|724.95|728.61|724.61|34
1622712340000|2021-06-03 09:25:40|728.63|724.63|728.53|724.53|728.66|724.66|728.53|724.53|23
1622712350000|2021-06-03 09:25:50|728.54|724.54|728.54|724.54|728.56|724.56|728.52|724.52|13
1622712360000|2021-06-03 09:26:00|728.58|724.58|728.61|724.61|728.61|724.61|728.57|724.57|15
1622712370000|2021-06-03 09:26:10|728.65|724.65|728.65|724.65|728.69|724.69|728.64|724.64|24
1622712380000|2021-06-03 09:26:20|728.64|724.64|728.68|724.68|728.68|724.68|728.64|724.64|18
1622712390000|2021-06-03 09:26:30|728.63|724.63|728.71|724.71|728.76|724.76|728.63|724.63|21
1622712400000|2021-06-03 09:26:40|728.7|724.7|728.76|724.76|728.76|724.76|728.66|724.66|12
1622712410000|2021-06-03 09:26:50|728.77|724.77|728.81|724.81|728.95|724.95|728.74|724.74|28
1622712420000|2021-06-03 09:27:00|728.79|724.79|728.75|724.75|728.81|724.81|728.75|724.75|22
1622712430000|2021-06-03 09:27:10|728.76|724.76|728.78|724.78|728.78|724.78|728.74|724.74|14
1622712440000|2021-06-03 09:27:20|728.77|724.77|728.93|724.93|728.93|724.93|728.73|724.73|29
1622712450000|2021-06-03 09:27:30|728.92|724.92|729.03|725.03|729.03|725.03|728.83|724.83|26
1622712460000|2021-06-03 09:27:40|729.02|725.02|729.07|725.07|729.12|725.12|729.01|725.01|21
1622712470000|2021-06-03 09:27:50|729.08|725.08|729.1|725.1|729.12|725.12|729.04|725.04|22
1622712480000|2021-06-03 09:28:00|729.16|725.16|729.08|725.08|729.19|725.19|729.04|725.04|27
1622712490000|2021-06-03 09:28:10|729.11|725.11|729.15|725.15|729.2|725.2|729.01|725.01|23
1622712500000|2021-06-03 09:28:20|729.12|725.12|728.78|724.78|729.15|725.15|728.78|724.78|23
1622712510000|2021-06-03 09:28:30|728.77|724.77|728.72|724.72|728.8|724.8|728.69|724.69|15
1622712520000|2021-06-03 09:28:40|728.73|724.73|728.46|724.46|728.74|724.74|728.45|724.45|13
1622712530000|2021-06-03 09:28:50|728.45|724.45|728.39|724.39|728.45|724.45|728.38|724.38|15
1622712540000|2021-06-03 09:29:00|728.41|724.41|728.17|724.17|728.41|724.41|728.14|724.14|12
1622712550000|2021-06-03 09:29:10|728.16|724.16|728.09|724.09|728.17|724.17|728.09|724.09|17
1622712560000|2021-06-03 09:29:20|728.12|724.12|727.76|723.76|728.12|724.12|727.75|723.75|21
1622712570000|2021-06-03 09:29:30|727.77|723.77|727.79|723.79|727.79|723.79|727.76|723.76|5
1622712580000|2021-06-03 09:29:40|727.73|723.73|727.71|723.71|727.75|723.75|727.71|723.71|6
1622712590000|2021-06-03 09:29:50|727.72|723.72|727.68|723.68|727.74|723.74|727.64|723.64|9
1622712600000|2021-06-03 09:30:00|727.66|723.66|728.26|724.26|728.26|724.26|727.63|723.63|8
1622712610000|2021-06-03 09:30:10|728.25|724.25|728.46|724.46|728.46|724.46|728.25|724.25|10
1622712620000|2021-06-03 09:30:20|728.44|724.44|728.45|724.45|728.49|724.49|728.42|724.42|11
1622712630000|2021-06-03 09:30:30|728.47|724.47|728.35|724.35|728.59|724.59|728.33|724.33|14
1622712640000|2021-06-03 09:30:40|728.34|724.34|728.25|724.25|728.35|724.35|728.24|724.24|14
1622712650000|2021-06-03 09:30:50|728.24|724.24|728.18|724.18|728.27|724.27|728.18|724.18|10
1622712660000|2021-06-03 09:31:00|728.17|724.17|728.14|724.14|728.18|724.18|727.9|723.9|28
1622712670000|2021-06-03 09:31:10|728.13|724.13|728.08|724.08|728.13|724.13|727.97|723.97|18
1622712680000|2021-06-03 09:31:20|728.07|724.07|727.96|723.96|728.07|724.07|727.93|723.93|22
1622712690000|2021-06-03 09:31:30|727.97|723.97|727.89|723.89|727.97|723.97|727.8|723.8|11
1622712700000|2021-06-03 09:31:40|727.7|723.7|727.48|723.48|727.7|723.7|727.48|723.48|19
1622712710000|2021-06-03 09:31:50|727.46|723.46|726.58|722.58|727.48|723.48|726.39|722.39|29
1622712720000|2021-06-03 09:32:00|726.59|722.59|726.48|722.48|726.59|722.59|726.44|722.44|16
1622712730000|2021-06-03 09:32:10|726.5|722.5|727.31|723.31|727.32|723.32|726.49|722.49|25
1622712740000|2021-06-03 09:32:20|727.27|723.27|727.13|723.13|727.27|723.27|727.12|723.12|21
1622712750000|2021-06-03 09:32:30|727.14|723.14|726.86|722.86|727.14|723.14|726.65|722.65|23
1622712760000|2021-06-03 09:32:40|726.84|722.84|726.83|722.83|726.89|722.89|726.81|722.81|19
1622712770000|2021-06-03 09:32:50|726.84|722.84|726.75|722.75|726.9|722.9|726.74|722.74|26
1622712780000|2021-06-03 09:33:00|726.74|722.74|726.73|722.73|726.81|722.81|726.73|722.73|22
1622712790000|2021-06-03 09:33:10|726.74|722.74|727.23|723.23|727.23|723.23|726.7|722.7|30
1622712800000|2021-06-03 09:33:20|727.22|723.22|727.23|723.23|727.34|723.34|727.21|723.21|23
1622712810000|2021-06-03 09:33:30|727.25|723.25|727.06|723.06|727.3|723.3|726.96|722.96|28
1622712820000|2021-06-03 09:33:40|727.05|723.05|727.04|723.04|727.08|723.08|727.02|723.02|16
1622712830000|2021-06-03 09:33:50|726.93|722.93|727|723|727.04|723.04|726.84|722.84|26
1622712840000|2021-06-03 09:34:00|727.01|723.01|727.11|723.11|727.12|723.12|727.01|723.01|20
1622712850000|2021-06-03 09:34:10|727.12|723.12|727.5|723.5|727.5|723.5|727.11|723.11|23
1622712860000|2021-06-03 09:34:20|727.54|723.54|727.75|723.75|727.76|723.76|727.54|723.54|30
1622712870000|2021-06-03 09:34:30|727.76|723.76|727.85|723.85|727.85|723.85|727.62|723.62|30
1622712880000|2021-06-03 09:34:40|727.84|723.84|727.88|723.88|727.89|723.89|727.71|723.71|22
1622712890000|2021-06-03 09:34:50|727.87|723.87|728|724|728|724|727.76|723.76|19
1622712900000|2021-06-03 09:35:00|727.98|723.98|727.83|723.83|727.99|723.99|727.81|723.81|14
1622712910000|2021-06-03 09:35:10|727.82|723.82|728.13|724.13|728.13|724.13|727.81|723.81|25
1622712920000|2021-06-03 09:35:20|728.14|724.14|728.48|724.48|728.53|724.53|728.14|724.14|22
1622712930000|2021-06-03 09:35:30|728.52|724.52|728.72|724.72|728.78|724.78|728.44|724.44|19
1622712940000|2021-06-03 09:35:40|728.71|724.71|728.74|724.74|728.76|724.76|728.7|724.7|24
1622712950000|2021-06-03 09:35:50|728.75|724.75|728.76|724.76|728.76|724.76|728.72|724.72|20
1622712960000|2021-06-03 09:36:00|728.77|724.77|729.06|725.06|729.12|725.12|728.74|724.74|27
1622712970000|2021-06-03 09:36:10|729.12|725.12|729.19|725.19|729.25|725.25|729.06|725.06|21
1622712980000|2021-06-03 09:36:20|729.2|725.2|729.16|725.16|729.24|725.24|729.16|725.16|22
1622712990000|2021-06-03 09:36:30|729.25|725.25|729.05|725.05|729.27|725.27|728.94|724.94|28
1622713000000|2021-06-03 09:36:40|728.94|724.94|729.11|725.11|729.14|725.14|728.94|724.94|12
1622713010000|2021-06-03 09:36:50|729.12|725.12|728.81|724.81|729.17|725.17|728.77|724.77|27
1622713020000|2021-06-03 09:37:00|728.79|724.79|728.81|724.81|728.84|724.84|728.79|724.79|24
1622713030000|2021-06-03 09:37:10|728.83|724.83|728.84|724.84|728.85|724.85|728.78|724.78|8
1622713040000|2021-06-03 09:37:20|728.85|724.85|729.22|725.22|729.23|725.23|728.79|724.79|23
1622713050000|2021-06-03 09:37:30|729.25|725.25|729.01|725.01|729.28|725.28|729|725|29
1622713060000|2021-06-03 09:37:40|728.99|724.99|729.31|725.31|729.34|725.34|728.99|724.99|27
1622713070000|2021-06-03 09:37:50|729.34|725.34|729.34|725.34|729.39|725.39|729.13|725.13|31
1622713080000|2021-06-03 09:38:00|729.43|725.43|729.4|725.4|729.58|725.58|729.32|725.32|24
1622713090000|2021-06-03 09:38:10|729.38|725.38|729.71|725.71|729.71|725.71|729.38|725.38|28
1622713100000|2021-06-03 09:38:20|729.72|725.72|729.56|725.56|729.74|725.74|729.56|725.56|22
1622713110000|2021-06-03 09:38:30|729.52|725.52|729.69|725.69|729.77|725.77|729.52|725.52|17
1622713120000|2021-06-03 09:38:40|729.7|725.7|729.72|725.72|729.72|725.72|729.7|725.7|5
1622713130000|2021-06-03 09:38:50|729.64|725.64|729.7|725.7|729.7|725.7|729.64|725.64|14
1622713140000|2021-06-03 09:39:00|729.71|725.71|729.88|725.88|729.88|725.88|729.69|725.69|17
1622713150000|2021-06-03 09:39:10|729.9|725.9|730.05|726.05|730.19|726.19|729.9|725.9|15
1622713160000|2021-06-03 09:39:20|730.1|726.1|729.97|725.97|730.1|726.1|729.79|725.79|33
1622713170000|2021-06-03 09:39:30|729.99|725.99|730.27|726.27|730.27|726.27|729.99|725.99|26
1622713180000|2021-06-03 09:39:40|730.25|726.25|730.18|726.18|730.35|726.35|730.18|726.18|25
1622713190000|2021-06-03 09:39:50|730.22|726.22|730.19|726.19|730.23|726.23|730.15|726.15|21
1622713200000|2021-06-03 09:40:00|730.18|726.18|730.28|726.28|730.28|726.28|730.18|726.18|15
1622713210000|2021-06-03 09:40:10|730.32|726.32|730.3|726.3|730.32|726.32|730.28|726.28|4
1622713220000|2021-06-03 09:40:20|730.34|726.34|730.36|726.36|730.39|726.39|730.34|726.34|10
1622713230000|2021-06-03 09:40:30|730.37|726.37|730.36|726.36|730.39|726.39|730.33|726.33|18
1622713240000|2021-06-03 09:40:40|730.33|726.33|730.34|726.34|730.35|726.35|730.21|726.21|27
1622713250000|2021-06-03 09:40:50|730.35|726.35|730.07|726.07|730.37|726.37|730.05|726.05|31
1622713260000|2021-06-03 09:41:00|730.09|726.09|729.99|725.99|730.1|726.1|729.84|725.84|17
1622713270000|2021-06-03 09:41:10|729.97|725.97|729.96|725.96|730.12|726.12|729.96|725.96|24
1622713280000|2021-06-03 09:41:20|729.97|725.97|730.16|726.16|730.18|726.18|729.93|725.93|27
1622713290000|2021-06-03 09:41:30|730.17|726.17|730.22|726.22|730.22|726.22|730.14|726.14|22
1622713300000|2021-06-03 09:41:40|730.21|726.21|730.3|726.3|730.33|726.33|730.18|726.18|25
1622713310000|2021-06-03 09:41:50|730.29|726.29|730.25|726.25|730.4|726.4|730.24|726.24|25
1622713320000|2021-06-03 09:42:00|730.38|726.38|730.35|726.35|730.41|726.41|730.25|726.25|23
1622713330000|2021-06-03 09:42:10|730.36|726.36|730.34|726.34|730.36|726.36|730.34|726.34|9
1622713340000|2021-06-03 09:42:20|730.33|726.33|730.34|726.34|730.35|726.35|730.3|726.3|19
1622713350000|2021-06-03 09:42:30|730.35|726.35|730.37|726.37|730.39|726.39|730.32|726.32|18
1622713360000|2021-06-03 09:42:40|730.34|726.34|730.37|726.37|730.45|726.45|730.29|726.29|17
1622713370000|2021-06-03 09:42:50|730.39|726.39|730.42|726.42|730.45|726.45|730.37|726.37|24
1622713380000|2021-06-03 09:43:00|730.38|726.38|730.34|726.34|730.38|726.38|730.32|726.32|12
1622713390000|2021-06-03 09:43:10|730.41|726.41|730.8|726.8|730.81|726.81|730.35|726.35|24
1622713400000|2021-06-03 09:43:20|730.81|726.81|730.68|726.68|730.81|726.81|730.65|726.65|24
1622713410000|2021-06-03 09:43:30|730.69|726.69|730.76|726.76|730.77|726.77|730.67|726.67|23
1622713420000|2021-06-03 09:43:40|730.74|726.74|730.91|726.91|730.91|726.91|730.73|726.73|22
1622713430000|2021-06-03 09:43:50|730.86|726.86|730.8|726.8|730.91|726.91|730.8|726.8|24
1622713440000|2021-06-03 09:44:00|730.81|726.81|731.56|727.56|731.56|727.56|730.8|726.8|19
1622713450000|2021-06-03 09:44:10|731.55|727.55|731.42|727.42|731.55|727.55|731.09|727.09|32
1622713460000|2021-06-03 09:44:20|731.43|727.43|731.58|727.58|731.71|727.71|731.39|727.39|27
1622713470000|2021-06-03 09:44:30|731.59|727.59|731.71|727.71|731.72|727.72|731.59|727.59|23
1622713480000|2021-06-03 09:44:40|731.65|727.65|731.83|727.83|731.83|727.83|731.56|727.56|14
1622713490000|2021-06-03 09:44:50|731.84|727.84|731.85|727.85|731.92|727.92|731.78|727.78|29
1622713500000|2021-06-03 09:45:00|731.83|727.83|731.32|727.32|732|728|731.28|727.28|29
1622713510000|2021-06-03 09:45:10|731.23|727.23|730.93|726.93|731.29|727.29|730.92|726.92|25
1622713520000|2021-06-03 09:45:20|730.92|726.92|731|727|731.05|727.05|730.82|726.82|25
1622713530000|2021-06-03 09:45:30|731.07|727.07|730.02|726.02|731.07|727.07|730.01|726.01|29
1622713540000|2021-06-03 09:45:40|730.1|726.1|730.16|726.16|730.16|726.16|730.01|726.01|28
1622713550000|2021-06-03 09:45:50|730.29|726.29|730.29|726.29|730.43|726.43|730.07|726.07|27
1622713560000|2021-06-03 09:46:00|730.33|726.33|731.04|727.04|731.06|727.06|730.32|726.32|29
1622713570000|2021-06-03 09:46:10|731.05|727.05|730.73|726.73|731.06|727.06|730.72|726.72|22
1622713580000|2021-06-03 09:46:20|730.7|726.7|730.92|726.92|730.92|726.92|730.66|726.66|19
1622713590000|2021-06-03 09:46:30|730.88|726.88|730.4|726.4|730.88|726.88|730.4|726.4|21
1622713600000|2021-06-03 09:46:40|730.41|726.41|730.29|726.29|730.41|726.41|730.29|726.29|19
1622713610000|2021-06-03 09:46:50|730.26|726.26|729.99|725.99|730.26|726.26|729.99|725.99|18
1622713620000|2021-06-03 09:47:00|730|726|730.19|726.19|730.21|726.21|730|726|18
1622713630000|2021-06-03 09:47:10|730.18|726.18|730.09|726.09|730.2|726.2|730.07|726.07|12
1622713640000|2021-06-03 09:47:20|730.1|726.1|730.12|726.12|730.12|726.12|730.08|726.08|18
1622713650000|2021-06-03 09:47:30|730.1|726.1|730.23|726.23|730.25|726.25|730.1|726.1|22
1622713660000|2021-06-03 09:47:40|730.22|726.22|729.99|725.99|730.23|726.23|729.99|725.99|16
1622713670000|2021-06-03 09:47:50|730|726|729.96|725.96|730.09|726.09|729.96|725.96|16
1622713680000|2021-06-03 09:48:00|729.94|725.94|730.11|726.11|730.18|726.18|729.94|725.94|33
1622713690000|2021-06-03 09:48:10|730.12|726.12|729.52|725.52|730.12|726.12|729.51|725.51|22
1622713700000|2021-06-03 09:48:20|729.45|725.45|729.47|725.47|729.49|725.49|729.42|725.42|16
1622713710000|2021-06-03 09:48:30|729.46|725.46|729.49|725.49|729.49|725.49|729.41|725.41|19
1622713720000|2021-06-03 09:48:40|729.5|725.5|729.37|725.37|729.5|725.5|729.25|725.25|14
1622713730000|2021-06-03 09:48:50|729.31|725.31|729.27|725.27|729.31|725.31|729.1|725.1|23
1622713740000|2021-06-03 09:49:00|729.25|725.25|729.33|725.33|729.37|725.37|729.23|725.23|15
1622713750000|2021-06-03 09:49:10|729.36|725.36|729.91|725.91|729.91|725.91|729.36|725.36|25
1622713760000|2021-06-03 09:49:20|729.95|725.95|729.59|725.59|730.17|726.17|729.55|725.55|37
1622713770000|2021-06-03 09:49:30|729.57|725.57|729.66|725.66|729.69|725.69|729.55|725.55|26
1622713780000|2021-06-03 09:49:40|729.65|725.65|729.63|725.63|729.65|725.65|729.47|725.47|19
1622713790000|2021-06-03 09:49:50|729.56|725.56|729.52|725.52|729.56|725.56|729.5|725.5|13
1622713800000|2021-06-03 09:50:00|729.49|725.49|729.22|725.22|729.53|725.53|729.21|725.21|19
1622713810000|2021-06-03 09:50:10|729.23|725.23|729.18|725.18|729.24|725.24|729.16|725.16|18
1622713820000|2021-06-03 09:50:20|729.17|725.17|729.08|725.08|729.18|725.18|729.05|725.05|22
1622713830000|2021-06-03 09:50:30|729.11|725.11|728.78|724.78|729.11|725.11|728.7|724.7|31
1622713840000|2021-06-03 09:50:40|728.69|724.69|728.69|724.69|728.76|724.76|728.56|724.56|23
1622713850000|2021-06-03 09:50:50|728.67|724.67|728.54|724.54|728.71|724.71|728.53|724.53|21
1622713860000|2021-06-03 09:51:00|728.55|724.55|728.55|724.55|728.63|724.63|728.53|724.53|27
1622713870000|2021-06-03 09:51:10|728.56|724.56|728.58|724.58|728.62|724.62|728.55|724.55|14
1622713880000|2021-06-03 09:51:20|728.57|724.57|728.66|724.66|728.67|724.67|728.57|724.57|19
1622713890000|2021-06-03 09:51:30|728.65|724.65|728.62|724.62|728.66|724.66|728.62|724.62|11
1622713900000|2021-06-03 09:51:40|728.63|724.63|728.61|724.61|728.63|724.63|728.51|724.51|20
1622713910000|2021-06-03 09:51:50|728.59|724.59|729.21|725.21|729.21|725.21|728.59|724.59|30
1622713920000|2021-06-03 09:52:00|729.2|725.2|729.15|725.15|729.2|725.2|729.12|725.12|11
1622713930000|2021-06-03 09:52:10|729.16|725.16|729.18|725.18|729.22|725.22|729.16|725.16|24
1622713940000|2021-06-03 09:52:20|729.19|725.19|728.89|724.89|729.19|725.19|728.89|724.89|20
1622713950000|2021-06-03 09:52:30|728.88|724.88|728.71|724.71|728.89|724.89|728.71|724.71|10
1622713960000|2021-06-03 09:52:40|728.69|724.69|728.72|724.72|728.75|724.75|728.67|724.67|11
1622713970000|2021-06-03 09:52:50|728.73|724.73|728.76|724.76|728.79|724.79|728.72|724.72|8
1622713980000|2021-06-03 09:53:00|728.75|724.75|728.11|724.11|728.75|724.75|728.11|724.11|17
1622713990000|2021-06-03 09:53:10|728.12|724.12|728.05|724.05|728.35|724.35|728.05|724.05|9
1622714000000|2021-06-03 09:53:20|728.04|724.04|728.03|724.03|728.04|724.04|728.03|724.03|2
1622714010000|2021-06-03 09:53:30|728.01|724.01|728.32|724.32|728.33|724.33|728|724|16
1622714020000|2021-06-03 09:53:40|728.35|724.35|728.62|724.62|728.71|724.71|728.34|724.34|23
1622714030000|2021-06-03 09:53:50|728.64|724.64|728.54|724.54|728.84|724.84|728.54|724.54|17
1622714040000|2021-06-03 09:54:00|728.63|724.63|728.76|724.76|728.76|724.76|728.51|724.51|27
1622714050000|2021-06-03 09:54:10|728.75|724.75|728.82|724.82|728.94|724.94|728.65|724.65|19
1622714060000|2021-06-03 09:54:20|728.72|724.72|729.11|725.11|729.12|725.12|728.66|724.66|22
1622714070000|2021-06-03 09:54:30|729.12|725.12|728.94|724.94|729.14|725.14|728.94|724.94|28
1622714080000|2021-06-03 09:54:40|728.92|724.92|728.96|724.96|728.98|724.98|728.92|724.92|15
1622714090000|2021-06-03 09:54:50|729.08|725.08|729.16|725.16|729.16|725.16|729.01|725.01|24
1622714100000|2021-06-03 09:55:00|729.15|725.15|729.27|725.27|729.27|725.27|729.13|725.13|24
1622714110000|2021-06-03 09:55:10|729.28|725.28|729.27|725.27|729.4|725.4|729.25|725.25|30
1622714120000|2021-06-03 09:55:20|729.28|725.28|729.43|725.43|729.43|725.43|729.27|725.27|26
1622714130000|2021-06-03 09:55:30|729.44|725.44|729.38|725.38|729.44|725.44|729.26|725.26|26
1622714140000|2021-06-03 09:55:40|729.36|725.36|729.39|725.39|729.41|725.41|729.36|725.36|10
1622714150000|2021-06-03 09:55:50|729.38|725.38|729.42|725.42|729.43|725.43|729.38|725.38|11
1622714160000|2021-06-03 09:56:00|729.4|725.4|729.56|725.56|729.79|725.79|729.4|725.4|27
1622714170000|2021-06-03 09:56:10|729.55|725.55|729.49|725.49|729.7|725.7|729.49|725.49|18
1622714180000|2021-06-03 09:56:20|729.5|725.5|729.47|725.47|729.63|725.63|729.47|725.47|27
1622714190000|2021-06-03 09:56:30|729.5|725.5|729.25|725.25|729.5|725.5|729.25|725.25|14
1622714200000|2021-06-03 09:56:40|729.27|725.27|729.3|725.3|729.38|725.38|729.25|725.25|25
1622714210000|2021-06-03 09:56:50|729.31|725.31|729.33|725.33|729.35|725.35|729.3|725.3|7
1622714220000|2021-06-03 09:57:00|729.34|725.34|729.34|725.34|729.35|725.35|729.33|725.33|19
1622714230000|2021-06-03 09:57:10|729.35|725.35|729.61|725.61|729.61|725.61|729.35|725.35|28
1622714240000|2021-06-03 09:57:20|729.6|725.6|729.88|725.88|729.88|725.88|729.58|725.58|24
1622714250000|2021-06-03 09:57:30|729.95|725.95|729.78|725.78|730|726|729.78|725.78|20
1622714260000|2021-06-03 09:57:40|729.79|725.79|729.79|725.79|729.85|725.85|729.75|725.75|30
1622714270000|2021-06-03 09:57:50|729.8|725.8|729.93|725.93|730|726|729.78|725.78|11
1622714280000|2021-06-03 09:58:00|730.06|726.06|730.43|726.43|730.43|726.43|730.06|726.06|21
1622714290000|2021-06-03 09:58:10|730.42|726.42|730.55|726.55|730.55|726.55|730.26|726.26|22
1622714300000|2021-06-03 09:58:20|730.58|726.58|730.53|726.53|730.66|726.66|730.49|726.49|20
1622714310000|2021-06-03 09:58:30|730.54|726.54|730.91|726.91|730.92|726.92|730.54|726.54|23
1622714320000|2021-06-03 09:58:40|730.92|726.92|731.04|727.04|731.04|727.04|730.84|726.84|24
1622714330000|2021-06-03 09:58:50|731.05|727.05|730.87|726.87|731.05|727.05|730.83|726.83|16
1622714340000|2021-06-03 09:59:00|730.86|726.86|730.77|726.77|730.91|726.91|730.76|726.76|17
1622714350000|2021-06-03 09:59:10|730.74|726.74|730.47|726.47|730.76|726.76|730.47|726.47|16
1622714360000|2021-06-03 09:59:20|730.34|726.34|730.4|726.4|730.43|726.43|730.2|726.2|22
1622714370000|2021-06-03 09:59:30|730.38|726.38|730.34|726.34|730.4|726.4|730.34|726.34|14
1622714380000|2021-06-03 09:59:40|730.35|726.35|730.26|726.26|730.43|726.43|730.25|726.25|17
1622714390000|2021-06-03 09:59:50|730.27|726.27|730.24|726.24|730.27|726.27|730.24|726.24|4
1622714400000|2021-06-03 10:00:00|730.32|726.32|730.87|726.87|730.87|726.87|730.32|726.32|24
1622714410000|2021-06-03 10:00:10|730.88|726.88|730.92|726.92|730.93|726.93|730.75|726.75|24
1622714420000|2021-06-03 10:00:20|730.93|726.93|730.97|726.97|731.07|727.07|730.93|726.93|27
1622714430000|2021-06-03 10:00:30|731|727|731.13|727.13|731.23|727.23|730.99|726.99|29
1622714440000|2021-06-03 10:00:40|731.15|727.15|730.63|726.63|731.15|727.15|730.63|726.63|19
1622714450000|2021-06-03 10:00:50|730.64|726.64|730.48|726.48|730.7|726.7|730.47|726.47|20
1622714460000|2021-06-03 10:01:00|730.49|726.49|730.46|726.46|730.49|726.49|729.9|725.9|25
1622714470000|2021-06-03 10:01:10|730.19|726.19|729.89|725.89|730.19|726.19|729.78|725.78|22
1622714480000|2021-06-03 10:01:20|729.9|725.9|729.9|725.9|730.4|726.4|729.76|725.76|25
1622714490000|2021-06-03 10:01:30|729.89|725.89|729.14|725.14|730.52|726.52|729.06|725.06|21
1622714500000|2021-06-03 10:01:40|729.13|725.13|728.94|724.94|729.94|725.94|728.89|724.89|18
1622714510000|2021-06-03 10:01:50|728.97|724.97|728.97|724.97|729.01|725.01|728.91|724.91|28
1622714520000|2021-06-03 10:02:00|728.92|724.92|729.3|725.3|729.3|725.3|728.81|724.81|25
1622714530000|2021-06-03 10:02:10|729.28|725.28|729.43|725.43|729.56|725.56|729.28|725.28|30
1622714540000|2021-06-03 10:02:20|729.4|725.4|730.02|726.02|730.03|726.03|729.4|725.4|35
1622714550000|2021-06-03 10:02:30|730.09|726.09|730.02|726.02|730.11|726.11|730.02|726.02|17
1622714560000|2021-06-03 10:02:40|730.04|726.04|730.27|726.27|730.38|726.38|730.04|726.04|30
1622714570000|2021-06-03 10:02:50|730.28|726.28|730.45|726.45|730.49|726.49|730.27|726.27|22
1622714580000|2021-06-03 10:03:00|730.47|726.47|730.68|726.68|730.81|726.81|730.47|726.47|20
1622714590000|2021-06-03 10:03:10|730.76|726.76|730.53|726.53|730.78|726.78|730.53|726.53|18
1622714600000|2021-06-03 10:03:20|730.55|726.55|730.1|726.1|730.55|726.55|729.9|725.9|35
1622714610000|2021-06-03 10:03:30|730.09|726.09|730.4|726.4|730.42|726.42|730.09|726.09|36
1622714620000|2021-06-03 10:03:40|730.42|726.42|730.4|726.4|730.44|726.44|730.36|726.36|17
1622714630000|2021-06-03 10:03:50|730.44|726.44|730.52|726.52|730.53|726.53|730.39|726.39|18
1622714640000|2021-06-03 10:04:00|730.57|726.57|730.76|726.76|730.8|726.8|730.52|726.52|27
1622714650000|2021-06-03 10:04:10|730.77|726.77|730.82|726.82|730.83|726.83|730.75|726.75|14
1622714660000|2021-06-03 10:04:20|730.83|726.83|731.08|727.08|731.08|727.08|730.79|726.79|21
1622714670000|2021-06-03 10:04:30|731.03|727.03|731.19|727.19|731.2|727.2|731.03|727.03|20
1622714680000|2021-06-03 10:04:40|731.2|727.2|731.03|727.03|731.32|727.32|731.03|727.03|17
1622714690000|2021-06-03 10:04:50|731.08|727.08|731.18|727.18|731.26|727.26|731.03|727.03|28
1622714700000|2021-06-03 10:05:00|731.19|727.19|731.1|727.1|731.29|727.29|731.05|727.05|16
1622714710000|2021-06-03 10:05:10|731.12|727.12|731.05|727.05|731.13|727.13|731.03|727.03|25
1622714720000|2021-06-03 10:05:20|731.06|727.06|731.26|727.26|731.31|727.31|731.06|727.06|23
1622714730000|2021-06-03 10:05:30|731.28|727.28|731.29|727.29|731.34|727.34|731.23|727.23|22
1622714740000|2021-06-03 10:05:40|731.3|727.3|731.06|727.06|731.32|727.32|731.03|727.03|22
1622714750000|2021-06-03 10:05:50|731.03|727.03|730.87|726.87|731.03|727.03|730.87|726.87|16
1622714760000|2021-06-03 10:06:00|730.88|726.88|730.77|726.77|730.93|726.93|730.61|726.61|29
1622714770000|2021-06-03 10:06:10|730.76|726.76|730.82|726.82|730.86|726.86|730.75|726.75|24
1622714780000|2021-06-03 10:06:20|730.83|726.83|730.88|726.88|730.88|726.88|730.8|726.8|13
1622714790000|2021-06-03 10:06:30|730.84|726.84|730.98|726.98|730.98|726.98|730.77|726.77|14
1622714800000|2021-06-03 10:06:40|730.97|726.97|731.11|727.11|731.13|727.13|730.95|726.95|20
1622714810000|2021-06-03 10:06:50|731.1|727.1|731.28|727.28|731.38|727.38|731.08|727.08|29
1622714820000|2021-06-03 10:07:00|731.24|727.24|731.03|727.03|731.27|727.27|731.03|727.03|29
1622714830000|2021-06-03 10:07:10|730.99|726.99|731.38|727.38|731.38|727.38|730.99|726.99|30
1622714840000|2021-06-03 10:07:20|731.36|727.36|731.21|727.21|731.36|727.36|731.1|727.1|33
1622714850000|2021-06-03 10:07:30|731.18|727.18|731.26|727.26|731.33|727.33|731.18|727.18|28
1622714860000|2021-06-03 10:07:40|731.25|727.25|731.18|727.18|731.31|727.31|731.18|727.18|19
1622714870000|2021-06-03 10:07:50|731.14|727.14|731.29|727.29|731.3|727.3|731.13|727.13|28
1622714880000|2021-06-03 10:08:00|731.3|727.3|731.74|727.74|731.79|727.79|731.27|727.27|29
1622714890000|2021-06-03 10:08:10|731.72|727.72|731.9|727.9|731.9|727.9|731.6|727.6|28
1622714900000|2021-06-03 10:08:20|732.18|728.18|732.36|728.36|732.46|728.46|732.14|728.14|31
1622714910000|2021-06-03 10:08:30|732.46|728.46|732.73|728.73|732.73|728.73|732.38|728.38|24
1622714920000|2021-06-03 10:08:40|732.75|728.75|732.91|728.91|732.94|728.94|732.75|728.75|20
1622714930000|2021-06-03 10:08:50|732.88|728.88|732.83|728.83|732.92|728.92|732.81|728.81|25
1622714940000|2021-06-03 10:09:00|732.77|728.77|732.82|728.82|732.97|728.97|732.72|728.72|32
1622714950000|2021-06-03 10:09:10|732.79|728.79|732.89|728.89|732.98|728.98|732.79|728.79|26
1622714960000|2021-06-03 10:09:20|732.88|728.88|732.75|728.75|732.92|728.92|732.75|728.75|14
1622714970000|2021-06-03 10:09:30|732.74|728.74|732.81|728.81|732.81|728.81|732.68|728.68|12
1622714980000|2021-06-03 10:09:40|732.78|728.78|733.01|729.01|733.01|729.01|732.75|728.75|17
1622714990000|2021-06-03 10:09:50|733.02|729.02|733.52|729.52|733.52|729.52|733.02|729.02|25
1622715000000|2021-06-03 10:10:00|733.51|729.51|733.88|729.88|733.9|729.9|733.48|729.48|26
1622715010000|2021-06-03 10:10:10|733.92|729.92|734.41|730.41|734.54|730.54|733.89|729.89|31
1622715020000|2021-06-03 10:10:20|734.42|730.42|734.47|730.47|734.61|730.61|734.42|730.42|29
1622715030000|2021-06-03 10:10:30|734.48|730.48|734.42|730.42|734.54|730.54|734.42|730.42|29
1622715040000|2021-06-03 10:10:40|734.49|730.49|734.3|730.3|734.49|730.49|734.19|730.19|26
1622715050000|2021-06-03 10:10:50|734.35|730.35|734.49|730.49|734.59|730.59|734.3|730.3|27
1622715060000|2021-06-03 10:11:00|734.5|730.5|734.55|730.55|734.59|730.59|734.49|730.49|30
1622715070000|2021-06-03 10:11:10|734.56|730.56|734.44|730.44|734.56|730.56|734.29|730.29|25
1622715080000|2021-06-03 10:11:20|734.39|730.39|734.03|730.03|734.39|730.39|733.84|729.84|20
1622715090000|2021-06-03 10:11:30|734.05|730.05|734.16|730.16|734.34|730.34|734.04|730.04|37
1622715100000|2021-06-03 10:11:40|734.13|730.13|734.11|730.11|734.45|730.45|734.1|730.1|25
1622715110000|2021-06-03 10:11:50|734.08|730.08|734.14|730.14|734.22|730.22|734.05|730.05|29
1622715120000|2021-06-03 10:12:00|734.15|730.15|733.69|729.69|734.15|730.15|733.68|729.68|21
1622715130000|2021-06-03 10:12:10|733.7|729.7|733.91|729.91|733.93|729.93|733.68|729.68|23
1622715140000|2021-06-03 10:12:20|733.92|729.92|733.64|729.64|733.92|729.92|733.58|729.58|32
1622715150000|2021-06-03 10:12:30|733.66|729.66|734.46|730.46|734.46|730.46|733.65|729.65|28
1622715160000|2021-06-03 10:12:40|734.34|730.34|734.49|730.49|734.55|730.55|734.17|730.17|34
1622715170000|2021-06-03 10:12:50|734.5|730.5|734.47|730.47|734.54|730.54|734.4|730.4|32
1622715180000|2021-06-03 10:13:00|734.46|730.46|734.26|730.26|734.47|730.47|734.17|730.17|32
1622715190000|2021-06-03 10:13:10|734.31|730.31|733.79|729.79|734.32|730.32|733.68|729.68|24
1622715200000|2021-06-03 10:13:20|733.77|729.77|733.81|729.81|733.81|729.81|733.54|729.54|27
1622715210000|2021-06-03 10:13:30|733.8|729.8|733.85|729.85|733.88|729.88|733.77|729.77|21
1622715220000|2021-06-03 10:13:40|733.88|729.88|733.87|729.87|733.91|729.91|733.78|729.78|12
1622715230000|2021-06-03 10:13:50|733.79|729.79|733.87|729.87|733.9|729.9|733.79|729.79|8
1622715240000|2021-06-03 10:14:00|733.91|729.91|733.85|729.85|733.95|729.95|733.84|729.84|6
1622715250000|2021-06-03 10:14:10|733.91|729.91|733.77|729.77|733.91|729.91|733.76|729.76|4
1622715260000|2021-06-03 10:14:20|733.76|729.76|733.81|729.81|733.81|729.81|733.76|729.76|10
1622715270000|2021-06-03 10:14:30|733.78|729.78|733.67|729.67|733.87|729.87|733.57|729.57|14
1622715280000|2021-06-03 10:14:40|733.69|729.69|733.72|729.72|733.74|729.74|733.63|729.63|11
1622715290000|2021-06-03 10:14:50|733.76|729.76|733.72|729.72|733.76|729.76|733.72|729.72|2
1622715300000|2021-06-03 10:15:00|733.71|729.71|733.94|729.94|733.97|729.97|733.7|729.7|12
1622715310000|2021-06-03 10:15:10|733.97|729.97|733.96|729.96|734.01|730.01|733.9|729.9|22
1622715320000|2021-06-03 10:15:20|733.92|729.92|733.9|729.9|733.98|729.98|733.82|729.82|17
1622715330000|2021-06-03 10:15:30|733.94|729.94|733.97|729.97|734.01|730.01|733.93|729.93|21
1622715340000|2021-06-03 10:15:40|733.95|729.95|733.94|729.94|734|730|733.94|729.94|16
1622715350000|2021-06-03 10:15:50|734.01|730.01|734.01|730.01|734.01|730.01|733.94|729.94|5
1622715360000|2021-06-03 10:16:00|733.96|729.96|733.74|729.74|733.96|729.96|733.74|729.74|6
1622715370000|2021-06-03 10:16:10|733.77|729.77|733.77|729.77|733.77|729.77|733.77|729.77|1
1622715380000|2021-06-03 10:16:20|733.78|729.78|733.76|729.76|733.78|729.78|733.74|729.74|4
1622715390000|2021-06-03 10:16:30|733.77|729.77|733.76|729.76|733.77|729.77|733.76|729.76|2
1622716030000|2021-06-03 10:27:10|735.35|731.35|735.36|731.36|735.36|731.36|735.35|731.35|2
1622716040000|2021-06-03 10:27:20|735.35|731.35|737.24|733.24|737.24|733.24|735.35|731.35|8
1622716060000|2021-06-03 10:27:40|737.15|733.15|737.26|733.26|737.29|733.29|737.15|733.15|6
1622716070000|2021-06-03 10:27:50|737.25|733.25|736.06|732.06|737.25|733.25|735.96|731.96|23
1622716080000|2021-06-03 10:28:00|736.05|732.05|735.94|731.94|736.05|732.05|735.91|731.91|7
1622716090000|2021-06-03 10:28:10|735.71|731.71|735.67|731.67|735.87|731.87|735.67|731.67|11
1622716100000|2021-06-03 10:28:20|735.4|731.4|734.85|730.85|735.5|731.5|734.69|730.69|21
1622716110000|2021-06-03 10:28:30|734.87|730.87|735.46|731.46|735.49|731.49|734.87|730.87|20
1622716120000|2021-06-03 10:28:40|735.47|731.47|735.08|731.08|735.47|731.47|734.95|730.95|24
1622716130000|2021-06-03 10:28:50|735.1|731.1|735.06|731.06|735.1|731.1|734.91|730.91|18
1622716140000|2021-06-03 10:29:00|735.04|731.04|735.49|731.49|735.52|731.52|735.01|731.01|26
1622716150000|2021-06-03 10:29:10|735.48|731.48|735.56|731.56|735.59|731.59|735.43|731.43|20
1622716160000|2021-06-03 10:29:20|735.43|731.43|735.44|731.44|735.61|731.61|735.32|731.32|24
1622716170000|2021-06-03 10:29:30|735.57|731.57|735.69|731.69|735.69|731.69|735.5|731.5|13
1622716180000|2021-06-03 10:29:40|735.63|731.63|735.43|731.43|735.67|731.67|735.4|731.4|16
1622716190000|2021-06-03 10:29:50|735.44|731.44|735.63|731.63|735.74|731.74|735.44|731.44|25
1622716200000|2021-06-03 10:30:00|735.62|731.62|736.79|732.79|736.79|732.79|735.55|731.55|15
1622716210000|2021-06-03 10:30:10|736.34|732.34|736.69|732.69|736.69|732.69|736.34|732.34|2
1622716220000|2021-06-03 10:30:20|736.01|732.01|736.73|732.73|736.76|732.76|736.01|732.01|11
1622716230000|2021-06-03 10:30:30|736.76|732.76|736.39|732.39|736.8|732.8|736.36|732.36|18
1622716240000|2021-06-03 10:30:40|736.35|732.35|736.18|732.18|736.36|732.36|736.18|732.18|10
1622716250000|2021-06-03 10:30:50|736.33|732.33|736.02|732.02|736.33|732.33|736.02|732.02|16
1622716260000|2021-06-03 10:31:00|736.01|732.01|736.1|732.1|736.1|732.1|736.01|732.01|15
1622716270000|2021-06-03 10:31:10|736.09|732.09|736.14|732.14|736.17|732.17|736.07|732.07|19
1622716280000|2021-06-03 10:31:20|736.13|732.13|735.78|731.78|736.24|732.24|735.78|731.78|13
1622716290000|2021-06-03 10:31:30|735.7|731.7|735.73|731.73|736.06|732.06|735.7|731.7|17
1622716300000|2021-06-03 10:31:40|735.77|731.77|735.51|731.51|735.77|731.77|735.5|731.5|15
1622716310000|2021-06-03 10:31:50|735.5|731.5|735.34|731.34|735.5|731.5|735.34|731.34|16
1622716320000|2021-06-03 10:32:00|735.36|731.36|734.94|730.94|735.62|731.62|734.94|730.94|19
1622716330000|2021-06-03 10:32:10|735.02|731.02|734.56|730.56|735.14|731.14|734.45|730.45|26
1622716340000|2021-06-03 10:32:20|734.58|730.58|734.58|730.58|734.6|730.6|734.53|730.53|13
1622716350000|2021-06-03 10:32:30|734.57|730.57|734.01|730.01|734.58|730.58|733.75|729.75|21
1622716360000|2021-06-03 10:32:40|733.59|729.59|734.05|730.05|734.05|730.05|733.59|729.59|17
1622716370000|2021-06-03 10:32:50|734.02|730.02|734.03|730.03|734.04|730.04|733.51|729.51|17
1622716380000|2021-06-03 10:33:00|733.52|729.52|734.26|730.26|734.27|730.27|733.52|729.52|25
1622716390000|2021-06-03 10:33:10|734.27|730.27|734.71|730.71|734.71|730.71|734.27|730.27|22
1622716400000|2021-06-03 10:33:20|734.74|730.74|734.23|730.23|734.74|730.74|734.21|730.21|19
1622716410000|2021-06-03 10:33:30|733.96|729.96|734.16|730.16|734.17|730.17|733.96|729.96|9
1622716420000|2021-06-03 10:33:40|734.14|730.14|734.02|730.02|734.29|730.29|733.98|729.98|24
1622716430000|2021-06-03 10:33:50|734.03|730.03|734.01|730.01|734.29|730.29|733.99|729.99|30
1622716440000|2021-06-03 10:34:00|734.04|730.04|733.91|729.91|734.04|730.04|733.59|729.59|31
1622716450000|2021-06-03 10:34:10|733.95|729.95|733.98|729.98|734.04|730.04|733.82|729.82|27
1622716460000|2021-06-03 10:34:20|733.99|729.99|733.79|729.79|734.03|730.03|733.74|729.74|25
1622716470000|2021-06-03 10:34:30|733.85|729.85|733.97|729.97|733.97|729.97|733.82|729.82|24
1622716480000|2021-06-03 10:34:40|733.91|729.91|733.75|729.75|733.94|729.94|733.69|729.69|22
1622716490000|2021-06-03 10:34:50|733.73|729.73|733.91|729.91|733.91|729.91|733.73|729.73|9
1622716500000|2021-06-03 10:35:00|734.34|730.34|734.32|730.32|734.62|730.62|734.24|730.24|8
1622716510000|2021-06-03 10:35:10|734.31|730.31|734.36|730.36|734.36|730.36|734.31|730.31|4
1622716520000|2021-06-03 10:35:20|734.37|730.37|734.33|730.33|734.37|730.37|734.32|730.32|4
1622716530000|2021-06-03 10:35:30|734.32|730.32|733.82|729.82|734.32|730.32|733.82|729.82|18
1622716540000|2021-06-03 10:35:40|733.73|729.73|733.84|729.84|733.95|729.95|733.67|729.67|21
1622716550000|2021-06-03 10:35:50|733.88|729.88|733.57|729.57|733.88|729.88|733.57|729.57|14
1622716560000|2021-06-03 10:36:00|733.54|729.54|733.88|729.88|733.98|729.98|733.47|729.47|24
1622716570000|2021-06-03 10:36:10|733.87|729.87|733.87|729.87|733.93|729.93|733.77|729.77|30
1622716580000|2021-06-03 10:36:20|733.85|729.85|734.04|730.04|734.06|730.06|733.85|729.85|29
1622716590000|2021-06-03 10:36:30|734|730|734.08|730.08|734.17|730.17|733.95|729.95|20
1622716600000|2021-06-03 10:36:40|734.07|730.07|734.11|730.11|734.13|730.13|734.07|730.07|17
1622716610000|2021-06-03 10:36:50|734.12|730.12|733.73|729.73|734.14|730.14|733.67|729.67|30
1622716620000|2021-06-03 10:37:00|733.71|729.71|733.87|729.87|733.88|729.88|733.67|729.67|32
1622716630000|2021-06-03 10:37:10|733.84|729.84|734.29|730.29|734.29|730.29|733.8|729.8|20
1622716640000|2021-06-03 10:37:20|734.31|730.31|733.82|729.82|734.31|730.31|733.68|729.68|21
1622716650000|2021-06-03 10:37:30|733.79|729.79|733.26|729.26|733.79|729.79|733.22|729.22|22
1622716660000|2021-06-03 10:37:40|733.3|729.3|733.1|729.1|733.3|729.3|732.95|728.95|8
1622716670000|2021-06-03 10:37:50|733.03|729.03|733.27|729.27|733.27|729.27|733|729|17
1622716680000|2021-06-03 10:38:00|733.05|729.05|732.87|728.87|733.27|729.27|732.87|728.87|23
1622716690000|2021-06-03 10:38:10|732.85|728.85|733.87|729.87|734.04|730.04|732.84|728.84|34
1622716700000|2021-06-03 10:38:20|733.9|729.9|733.62|729.62|734.2|730.2|733.62|729.62|32
1622716710000|2021-06-03 10:38:30|733.61|729.61|733.11|729.11|733.63|729.63|733.09|729.09|28
1622716720000|2021-06-03 10:38:40|733.1|729.1|732.86|728.86|733.15|729.15|732.86|728.86|22
1622716730000|2021-06-03 10:38:50|732.87|728.87|732.71|728.71|732.88|728.88|732.68|728.68|25
1622716740000|2021-06-03 10:39:00|732.7|728.7|732.66|728.66|732.74|728.74|732.64|728.64|10
1622716750000|2021-06-03 10:39:10|732.67|728.67|732.68|728.68|732.69|728.69|732.65|728.65|14
1622716760000|2021-06-03 10:39:20|732.65|728.65|732.53|728.53|732.68|728.68|732.48|728.48|18
1622716770000|2021-06-03 10:39:30|732.52|728.52|732.5|728.5|732.54|728.54|732.48|728.48|12
1622716780000|2021-06-03 10:39:40|732.51|728.51|732.65|728.65|732.78|728.78|732.51|728.51|23
1622716790000|2021-06-03 10:39:50|732.62|728.62|732.54|728.54|732.65|728.65|732.53|728.53|16
1622716800000|2021-06-03 10:40:00|732.53|728.53|732.48|728.48|732.53|728.53|732.48|728.48|2
1622716810000|2021-06-03 10:40:10|732.5|728.5|732.65|728.65|732.82|728.82|732.49|728.49|30
1622716820000|2021-06-03 10:40:20|732.64|728.64|732.38|728.38|732.65|728.65|732.38|728.38|19
1622716830000|2021-06-03 10:40:30|732.18|728.18|732.25|728.25|732.25|728.25|732.18|728.18|7
1622716840000|2021-06-03 10:40:40|732.26|728.26|732.19|728.19|732.26|728.26|732.19|728.19|19
1622716850000|2021-06-03 10:40:50|732.13|728.13|731.84|727.84|732.13|728.13|731.84|727.84|20
1622716860000|2021-06-03 10:41:00|731.85|727.85|732.01|728.01|732.03|728.03|731.84|727.84|16
1622716870000|2021-06-03 10:41:10|732|728|731.9|727.9|732|728|731.84|727.84|23
1622716880000|2021-06-03 10:41:20|731.89|727.89|731.76|727.76|731.92|727.92|731.74|727.74|25
1622716890000|2021-06-03 10:41:30|731.77|727.77|731.51|727.51|731.77|727.77|731.5|727.5|31
1622716900000|2021-06-03 10:41:40|731.46|727.46|731.34|727.34|731.58|727.58|731.34|727.34|24
1622716910000|2021-06-03 10:41:50|731.25|727.25|730.97|726.97|731.25|727.25|730.95|726.95|32
1622716920000|2021-06-03 10:42:00|730.98|726.98|731.34|727.34|731.46|727.46|730.94|726.94|24
1622716930000|2021-06-03 10:42:10|731.33|727.33|731.36|727.36|731.38|727.38|731.3|727.3|15
1622716940000|2021-06-03 10:42:20|731.32|727.32|731.03|727.03|731.32|727.32|731.01|727.01|22
1622716950000|2021-06-03 10:42:30|731.02|727.02|731.06|727.06|731.08|727.08|731.01|727.01|27
1622716960000|2021-06-03 10:42:40|731.04|727.04|730.75|726.75|731.09|727.09|730.75|726.75|22
1622716970000|2021-06-03 10:42:50|730.78|726.78|730.09|726.09|730.78|726.78|730.06|726.06|24
1622716980000|2021-06-03 10:43:00|730.08|726.08|730.52|726.52|730.71|726.71|730.08|726.08|21
1622716990000|2021-06-03 10:43:10|730.51|726.51|730.47|726.47|730.51|726.51|730.47|726.47|3
1622717000000|2021-06-03 10:43:20|730.51|726.51|730.28|726.28|730.51|726.51|730.27|726.27|11
1622717010000|2021-06-03 10:43:30|730.25|726.25|730.27|726.27|730.27|726.27|730.13|726.13|12
1622717020000|2021-06-03 10:43:40|730.06|726.06|730.37|726.37|730.37|726.37|730.06|726.06|15
1622717030000|2021-06-03 10:43:50|730.31|726.31|730.6|726.6|730.64|726.64|730.31|726.31|25
1622717040000|2021-06-03 10:44:00|730.62|726.62|730.64|726.64|730.64|726.64|730.57|726.57|17
1622717050000|2021-06-03 10:44:10|730.65|726.65|730.74|726.74|730.74|726.74|730.5|726.5|20
1622717060000|2021-06-03 10:44:20|730.73|726.73|730.77|726.77|730.8|726.8|730.52|726.52|25
1622717070000|2021-06-03 10:44:30|730.78|726.78|730.74|726.74|730.81|726.81|730.74|726.74|27
1622717080000|2021-06-03 10:44:40|730.75|726.75|730.73|726.73|730.75|726.75|730.72|726.72|10
1622717090000|2021-06-03 10:44:50|730.7|726.7|730.73|726.73|730.76|726.76|730.69|726.69|16
1622717100000|2021-06-03 10:45:00|730.72|726.72|731.55|727.55|731.55|727.55|730.72|726.72|24
1622717110000|2021-06-03 10:45:10|731.54|727.54|731.67|727.67|731.71|727.71|731.5|727.5|25
1622717120000|2021-06-03 10:45:20|731.66|727.66|731.62|727.62|731.67|727.67|731.62|727.62|18
1622717130000|2021-06-03 10:45:30|731.63|727.63|731.64|727.64|731.69|727.69|731.62|727.62|22
1622717140000|2021-06-03 10:45:40|731.63|727.63|731.87|727.87|731.88|727.88|731.63|727.63|27
1622717150000|2021-06-03 10:45:50|731.88|727.88|731.79|727.79|731.9|727.9|731.71|727.71|26
1622717160000|2021-06-03 10:46:00|731.78|727.78|731.99|727.99|731.99|727.99|731.74|727.74|16
1622717170000|2021-06-03 10:46:10|732|728|731.98|727.98|732.01|728.01|731.96|727.96|20
1622717180000|2021-06-03 10:46:20|732|728|732.06|728.06|732.1|728.1|732|728|21
1622717190000|2021-06-03 10:46:30|732.05|728.05|732.02|728.02|732.08|728.08|731.92|727.92|26
1622717200000|2021-06-03 10:46:40|732.01|728.01|731.98|727.98|732.02|728.02|731.96|727.96|19
1622717210000|2021-06-03 10:46:50|731.99|727.99|731.99|727.99|732.06|728.06|731.99|727.99|24
1622717220000|2021-06-03 10:47:00|731.98|727.98|731.99|727.99|732.03|728.03|731.98|727.98|18
1622717230000|2021-06-03 10:47:10|731.97|727.97|731.71|727.71|732.03|728.03|731.71|727.71|21
1622717240000|2021-06-03 10:47:20|731.67|727.67|731.64|727.64|731.67|727.67|731.62|727.62|6
1622717250000|2021-06-03 10:47:30|731.63|727.63|731.6|727.6|731.66|727.66|731.59|727.59|13
1622717260000|2021-06-03 10:47:40|731.59|727.59|731.64|727.64|731.64|727.64|731.59|727.59|6
1622717270000|2021-06-03 10:47:50|731.6|727.6|731.64|727.64|731.64|727.64|731.57|727.57|11
1622717280000|2021-06-03 10:48:00|731.63|727.63|732.04|728.04|732.27|728.27|731.63|727.63|23
1622717290000|2021-06-03 10:48:10|731.98|727.98|732.23|728.23|732.23|728.23|731.94|727.94|25
1622717300000|2021-06-03 10:48:20|732.21|728.21|732.15|728.15|732.21|728.21|732.08|728.08|21
1622717310000|2021-06-03 10:48:30|732.13|728.13|731.98|727.98|732.15|728.15|731.98|727.98|22
1622717320000|2021-06-03 10:48:40|731.99|727.99|732.02|728.02|732.08|728.08|731.99|727.99|14
1622717330000|2021-06-03 10:48:50|732.01|728.01|732|728|732.08|728.08|732|728|15
1622717340000|2021-06-03 10:49:00|732.01|728.01|732.05|728.05|732.09|728.09|732.01|728.01|17
1622717350000|2021-06-03 10:49:10|732.14|728.14|732.21|728.21|732.21|728.21|732.09|728.09|11
1622717360000|2021-06-03 10:49:20|732.2|728.2|732.09|728.09|732.2|728.2|732.08|728.08|8
1622717370000|2021-06-03 10:49:30|732.08|728.08|732.13|728.13|732.13|728.13|732.07|728.07|15
1622717380000|2021-06-03 10:49:40|732.14|728.14|732.13|728.13|732.15|728.15|732.11|728.11|16
1622717390000|2021-06-03 10:49:50|732.14|728.14|732.13|728.13|732.14|728.14|732.12|728.12|8
1622717400000|2021-06-03 10:50:00|732.14|728.14|732.12|728.12|732.14|728.14|732.11|728.11|17
1622717410000|2021-06-03 10:50:10|732.13|728.13|732.01|728.01|732.13|728.13|731.93|727.93|15
1622717420000|2021-06-03 10:50:20|732.04|728.04|731.93|727.93|732.05|728.05|731.93|727.93|17
1622717430000|2021-06-03 10:50:30|731.92|727.92|731.65|727.65|731.97|727.97|731.65|727.65|20
1622717440000|2021-06-03 10:50:40|731.67|727.67|731.55|727.55|731.67|727.67|731.48|727.48|14
1622717450000|2021-06-03 10:50:50|731.52|727.52|731.28|727.28|731.6|727.6|731.24|727.24|20
1622717460000|2021-06-03 10:51:00|731.33|727.33|731.21|727.21|731.34|727.34|731.21|727.21|27
1622717470000|2021-06-03 10:51:10|731.16|727.16|731.07|727.07|731.18|727.18|731.05|727.05|24
1622717480000|2021-06-03 10:51:20|731.08|727.08|731.06|727.06|731.11|727.11|731.05|727.05|23
1622717490000|2021-06-03 10:51:30|730.92|726.92|731.07|727.07|731.08|727.08|730.92|726.92|22
1622717500000|2021-06-03 10:51:40|731.05|727.05|731.06|727.06|731.1|727.1|730.92|726.92|22
1622717510000|2021-06-03 10:51:50|731.04|727.04|731.13|727.13|731.15|727.15|731.04|727.04|23
1622717520000|2021-06-03 10:52:00|731.15|727.15|730.94|726.94|731.15|727.15|730.87|726.87|22
1622717530000|2021-06-03 10:52:10|730.96|726.96|731.12|727.12|731.19|727.19|730.81|726.81|24
1622717540000|2021-06-03 10:52:20|731.13|727.13|731.65|727.65|731.65|727.65|731.12|727.12|26
1622717550000|2021-06-03 10:52:30|731.84|727.84|731.55|727.55|731.84|727.84|731.55|727.55|22
1622717560000|2021-06-03 10:52:40|731.54|727.54|731.59|727.59|731.64|727.64|731.54|727.54|26
1622717570000|2021-06-03 10:52:50|731.6|727.6|731.58|727.58|731.72|727.72|731.58|727.58|23
1622717580000|2021-06-03 10:53:00|731.59|727.59|731.25|727.25|731.59|727.59|731.13|727.13|27
1622717590000|2021-06-03 10:53:10|731.21|727.21|731.35|727.35|731.39|727.39|731.19|727.19|23
1622717600000|2021-06-03 10:53:20|731.34|727.34|731.76|727.76|731.76|727.76|731.34|727.34|21
1622717610000|2021-06-03 10:53:30|731.75|727.75|731.78|727.78|731.83|727.83|731.73|727.73|19
1622717620000|2021-06-03 10:53:40|731.82|727.82|731.8|727.8|731.82|727.82|731.7|727.7|18
1622717630000|2021-06-03 10:53:50|731.78|727.78|731.77|727.77|731.8|727.8|731.71|727.71|16
1622717640000|2021-06-03 10:54:00|731.76|727.76|731.77|727.77|731.81|727.81|731.76|727.76|21
1622717650000|2021-06-03 10:54:10|731.74|727.74|731.52|727.52|731.74|727.74|731.45|727.45|22
1622717660000|2021-06-03 10:54:20|731.43|727.43|731.45|727.45|731.53|727.53|731.43|727.43|25
1622717670000|2021-06-03 10:54:30|731.47|727.47|731.35|727.35|731.57|727.57|731.35|727.35|27
1622717680000|2021-06-03 10:54:40|731.37|727.37|731.38|727.38|731.5|727.5|731.26|727.26|28
1622717690000|2021-06-03 10:54:50|731.37|727.37|731.7|727.7|731.7|727.7|731.28|727.28|19
1622717700000|2021-06-03 10:55:00|731.69|727.69|731.57|727.57|731.72|727.72|731.5|727.5|28
1622717710000|2021-06-03 10:55:10|731.58|727.58|731.5|727.5|731.61|727.61|731.4|727.4|22
1622717720000|2021-06-03 10:55:20|731.53|727.53|731.43|727.43|731.56|727.56|731.36|727.36|28
1622717730000|2021-06-03 10:55:30|731.38|727.38|731.26|727.26|731.55|727.55|731.23|727.23|20
1622717740000|2021-06-03 10:55:40|731.28|727.28|731.32|727.32|731.33|727.33|731.26|727.26|13
1622717750000|2021-06-03 10:55:50|731.37|727.37|731.25|727.25|731.37|727.37|731.25|727.25|17
1622717760000|2021-06-03 10:56:00|731.28|727.28|731.34|727.34|731.38|727.38|731.28|727.28|19
1622717770000|2021-06-03 10:56:10|731.36|727.36|731.25|727.25|731.36|727.36|731.23|727.23|16
1622717780000|2021-06-03 10:56:20|731.19|727.19|731.21|727.21|731.21|727.21|731.14|727.14|16
1622717790000|2021-06-03 10:56:30|731.15|727.15|731.15|727.15|731.16|727.16|731.11|727.11|18
1622717800000|2021-06-03 10:56:40|731.11|727.11|730.94|726.94|731.13|727.13|730.91|726.91|23
1622717810000|2021-06-03 10:56:50|730.91|726.91|730.6|726.6|730.91|726.91|730.6|726.6|14
1622717820000|2021-06-03 10:57:00|730.61|726.61|730.68|726.68|730.68|726.68|730.59|726.59|15
1622717830000|2021-06-03 10:57:10|730.67|726.67|730.65|726.65|730.67|726.67|730.6|726.6|19
1622717840000|2021-06-03 10:57:20|730.63|726.63|730.66|726.66|730.77|726.77|730.62|726.62|21
1622717850000|2021-06-03 10:57:30|730.71|726.71|730.73|726.73|730.76|726.76|730.66|726.66|13
1622717860000|2021-06-03 10:57:40|730.81|726.81|730.77|726.77|730.81|726.81|730.73|726.73|13
1622717870000|2021-06-03 10:57:50|730.75|726.75|730.75|726.75|730.75|726.75|730.73|726.73|7
1622717880000|2021-06-03 10:58:00|730.74|726.74|730.75|726.75|730.77|726.77|730.74|726.74|17
1622717890000|2021-06-03 10:58:10|730.74|726.74|730.68|726.68|730.74|726.74|730.68|726.68|17
1622717900000|2021-06-03 10:58:20|730.67|726.67|730.43|726.43|730.67|726.67|730.42|726.42|14
1622717910000|2021-06-03 10:58:30|730.42|726.42|729.97|725.97|730.45|726.45|729.96|725.96|19
1622717920000|2021-06-03 10:58:40|729.96|725.96|730.06|726.06|730.06|726.06|729.95|725.95|24
1622717930000|2021-06-03 10:58:50|730.07|726.07|729.67|725.67|730.33|726.33|729.56|725.56|29
1622717940000|2021-06-03 10:59:00|729.65|725.65|729.47|725.47|729.65|725.65|729.47|725.47|17
1622717950000|2021-06-03 10:59:10|729.46|725.46|729.52|725.52|729.6|725.6|729.46|725.46|18
1622717960000|2021-06-03 10:59:20|729.54|725.54|729.56|725.56|729.64|725.64|729.54|725.54|10
1622717970000|2021-06-03 10:59:30|729.62|725.62|729.51|725.51|729.62|725.62|729.51|725.51|8
1622717980000|2021-06-03 10:59:40|729.5|725.5|729.56|725.56|729.56|725.56|729.48|725.48|19
1622717990000|2021-06-03 10:59:50|729.33|725.33|729.33|725.33|729.33|725.33|729.33|725.33|1
1622718000000|2021-06-03 11:00:00|729.41|725.41|729.62|725.62|729.83|725.83|729.33|725.33|24
1622718010000|2021-06-03 11:00:10|729.63|725.63|729.57|725.57|729.66|725.66|729.52|725.52|14
1622718020000|2021-06-03 11:00:20|729.67|725.67|729.99|725.99|730|726|729.64|725.64|20
1622718030000|2021-06-03 11:00:30|730|726|729.9|725.9|730.08|726.08|729.9|725.9|23
1622718040000|2021-06-03 11:00:40|729.91|725.91|729.9|725.9|729.92|725.92|729.9|725.9|6
1622718050000|2021-06-03 11:00:50|729.89|725.89|730.02|726.02|730.05|726.05|729.89|725.89|21
1622718060000|2021-06-03 11:01:00|730.01|726.01|729.96|725.96|730.01|726.01|729.89|725.89|18
1622718070000|2021-06-03 11:01:10|729.98|725.98|729.97|725.97|730.03|726.03|729.81|725.81|28
1622718080000|2021-06-03 11:01:20|729.96|725.96|730.06|726.06|730.33|726.33|729.95|725.95|30
1622718090000|2021-06-03 11:01:30|730.05|726.05|730.19|726.19|730.21|726.21|730.05|726.05|20
1622718100000|2021-06-03 11:01:40|730.18|726.18|730.13|726.13|730.18|726.18|730.04|726.04|24
1622718110000|2021-06-03 11:01:50|730.16|726.16|730.06|726.06|730.16|726.16|730.06|726.06|23
1622718120000|2021-06-03 11:02:00|730.07|726.07|730.2|726.2|730.2|726.2|730.07|726.07|14
1622718130000|2021-06-03 11:02:10|730.21|726.21|730.27|726.27|730.27|726.27|730.18|726.18|19
1622718140000|2021-06-03 11:02:20|730.25|726.25|730.24|726.24|730.28|726.28|730.22|726.22|25
1622718150000|2021-06-03 11:02:30|730.25|726.25|730.25|726.25|730.27|726.27|730.24|726.24|23
1622718160000|2021-06-03 11:02:40|730.26|726.26|730.35|726.35|730.37|726.37|730.23|726.23|21
1622718170000|2021-06-03 11:02:50|730.36|726.36|730.36|726.36|730.36|726.36|730.35|726.35|11
1622718180000|2021-06-03 11:03:00|730.34|726.34|730.26|726.26|730.53|726.53|730.26|726.26|25
1622718190000|2021-06-03 11:03:10|730.28|726.28|730.3|726.3|730.3|726.3|730.26|726.26|17
1622718200000|2021-06-03 11:03:20|730.25|726.25|730.1|726.1|730.27|726.27|730.09|726.09|25
1622718210000|2021-06-03 11:03:30|730.11|726.11|729.93|725.93|730.11|726.11|729.9|725.9|26
1622718220000|2021-06-03 11:03:40|729.96|725.96|729.88|725.88|729.98|725.98|729.87|725.87|26
1622718230000|2021-06-03 11:03:50|729.87|725.87|729.85|725.85|729.9|725.9|729.85|725.85|13
1622718240000|2021-06-03 11:04:00|729.86|725.86|729.82|725.82|729.88|725.88|729.79|725.79|19
1622718250000|2021-06-03 11:04:10|729.84|725.84|729.97|725.97|730|726|729.79|725.79|25
1622718260000|2021-06-03 11:04:20|729.98|725.98|730.2|726.2|730.31|726.31|729.94|725.94|23
1622718270000|2021-06-03 11:04:30|730.14|726.14|729.95|725.95|730.24|726.24|729.95|725.95|22
1622718280000|2021-06-03 11:04:40|730.16|726.16|729.93|725.93|730.31|726.31|729.93|725.93|28
1622718290000|2021-06-03 11:04:50|729.97|725.97|729.88|725.88|729.98|725.98|729.85|725.85|12
1622718300000|2021-06-03 11:05:00|729.85|725.85|729.43|725.43|730.03|726.03|729.43|725.43|20
1622718310000|2021-06-03 11:05:10|729.36|725.36|728.61|724.61|729.41|725.41|728.55|724.55|35
1622718320000|2021-06-03 11:05:20|728.59|724.59|727.9|723.9|728.59|724.59|727.7|723.7|26
1622718330000|2021-06-03 11:05:30|727.92|723.92|727.96|723.96|728.9|724.9|727.84|723.84|36
1622718340000|2021-06-03 11:05:40|727.91|723.91|727.55|723.55|728|724|727.55|723.55|34
1622718350000|2021-06-03 11:05:50|727.53|723.53|726.57|722.57|727.53|723.53|726.29|722.29|23
1622718360000|2021-06-03 11:06:00|726.62|722.62|726.4|722.4|726.63|722.63|726.39|722.39|24
1622718370000|2021-06-03 11:06:10|726.27|722.27|725.77|721.77|726.36|722.36|725.77|721.77|27
1622718380000|2021-06-03 11:06:20|726.02|722.02|725.4|721.4|726.07|722.07|725.36|721.36|35
1622718390000|2021-06-03 11:06:30|725.44|721.44|725.93|721.93|726.01|722.01|725.43|721.43|31
1622718400000|2021-06-03 11:06:40|725.75|721.75|725.35|721.35|725.82|721.82|725.35|721.35|33
1622718410000|2021-06-03 11:06:50|725.28|721.28|725.24|721.24|725.38|721.38|725.13|721.13|26
1622718420000|2021-06-03 11:07:00|725.21|721.21|725.15|721.15|725.25|721.25|725.07|721.07|29
1622718430000|2021-06-03 11:07:10|725.14|721.14|725.15|721.15|725.24|721.24|725.13|721.13|18
1622718440000|2021-06-03 11:07:20|725.16|721.16|724.91|720.91|725.16|721.16|724.72|720.72|25
1622718450000|2021-06-03 11:07:30|724.92|720.92|724.99|720.99|725.02|721.02|724.71|720.71|31
1622718460000|2021-06-03 11:07:40|724.94|720.94|724.72|720.72|725.02|721.02|724.72|720.72|23
1622718470000|2021-06-03 11:07:50|724.73|720.73|723.6|719.6|724.73|720.73|723.57|719.57|30
1622718480000|2021-06-03 11:08:00|724.19|720.19|723.23|719.23|724.34|720.34|723.17|719.17|33
1622718490000|2021-06-03 11:08:10|723.36|719.36|722.13|718.13|723.4|719.4|722.13|718.13|31
1622718500000|2021-06-03 11:08:20|722.72|718.72|722.74|718.74|722.74|718.74|721.57|717.57|25
1622718510000|2021-06-03 11:08:30|722.67|718.67|722.34|718.34|722.74|718.74|721.57|717.57|34
1622718520000|2021-06-03 11:08:40|722.32|718.32|722.71|718.71|722.72|718.72|722.13|718.13|30
1622718530000|2021-06-03 11:08:50|722.7|718.7|723|719|723|719|722.61|718.61|30
1622718540000|2021-06-03 11:09:00|722.96|718.96|723.71|719.71|723.76|719.76|722.92|718.92|30
1622718550000|2021-06-03 11:09:10|723.68|719.68|723.79|719.79|723.9|719.9|723.58|719.58|31
1622718560000|2021-06-03 11:09:20|723.9|719.9|723.65|719.65|723.93|719.93|723.48|719.48|26
1622718570000|2021-06-03 11:09:30|723.64|719.64|723.77|719.77|723.96|719.96|723.62|719.62|30
1622718580000|2021-06-03 11:09:40|723.75|719.75|723.19|719.19|723.75|719.75|723.12|719.12|28
1622718590000|2021-06-03 11:09:50|723.24|719.24|723.4|719.4|723.41|719.41|723.24|719.24|22
1622718600000|2021-06-03 11:10:00|723.39|719.39|723.82|719.82|723.84|719.84|723.37|719.37|32
1622718610000|2021-06-03 11:10:10|723.74|719.74|724.11|720.11|724.25|720.25|723.74|719.74|13
1622718620000|2021-06-03 11:10:20|724.12|720.12|724|720|724.28|720.28|723.92|719.92|20
1622718630000|2021-06-03 11:10:30|724.07|720.07|724.11|720.11|724.17|720.17|723.88|719.88|23
1622718640000|2021-06-03 11:10:40|724|720|724.01|720.01|724.25|720.25|723.99|719.99|19
1622718650000|2021-06-03 11:10:50|724|720|724.35|720.35|724.35|720.35|723.99|719.99|10
1622718660000|2021-06-03 11:11:00|724.34|720.34|723.82|719.82|724.36|720.36|723.76|719.76|23
1622718670000|2021-06-03 11:11:10|723.83|719.83|724.16|720.16|724.23|720.23|723.83|719.83|29
1622718680000|2021-06-03 11:11:20|724.18|720.18|724.43|720.43|724.43|720.43|724.06|720.06|24
1622718690000|2021-06-03 11:11:30|724.38|720.38|724.4|720.4|724.6|720.6|724.38|720.38|22
1622718700000|2021-06-03 11:11:40|724.39|720.39|724.48|720.48|724.55|720.55|724.37|720.37|20
1622718710000|2021-06-03 11:11:50|724.49|720.49|724.55|720.55|724.55|720.55|724.49|720.49|6
1622718720000|2021-06-03 11:12:00|724.53|720.53|724.34|720.34|724.56|720.56|724.3|720.3|24
1622718730000|2021-06-03 11:12:10|724.33|720.33|724.43|720.43|724.43|720.43|724.28|720.28|20
1622718740000|2021-06-03 11:12:20|724.42|720.42|724.43|720.43|724.49|720.49|724.42|720.42|15
1622718750000|2021-06-03 11:12:30|724.36|720.36|724.59|720.59|724.6|720.6|724.36|720.36|18
1622718760000|2021-06-03 11:12:40|724.63|720.63|724.92|720.92|724.92|720.92|724.63|720.63|20
1622718770000|2021-06-03 11:12:50|724.93|720.93|724.94|720.94|724.95|720.95|724.93|720.93|8
1622718780000|2021-06-03 11:13:00|724.95|720.95|724.95|720.95|724.95|720.95|724.94|720.94|7
1622718790000|2021-06-03 11:13:10|724.94|720.94|724.95|720.95|724.95|720.95|724.94|720.94|2
1622718800000|2021-06-03 11:13:20|724.94|720.94|724.95|720.95|724.95|720.95|724.91|720.91|11
1622718810000|2021-06-03 11:13:30|724.94|720.94|724.95|720.95|724.95|720.95|724.93|720.93|4
1622718820000|2021-06-03 11:13:40|724.94|720.94|725.15|721.15|725.15|721.15|724.94|720.94|15
1622718830000|2021-06-03 11:13:50|725.16|721.16|725.33|721.33|725.33|721.33|725.16|721.16|2
1622718840000|2021-06-03 11:14:00|725.32|721.32|725.34|721.34|725.37|721.37|725.32|721.32|5
1622718850000|2021-06-03 11:14:10|725.32|721.32|725.12|721.12|725.33|721.33|725.09|721.09|12
1622718860000|2021-06-03 11:14:20|724.95|720.95|724.64|720.64|724.95|720.95|724.55|720.55|24
1622718870000|2021-06-03 11:14:30|724.66|720.66|724.88|720.88|724.89|720.89|724.62|720.62|23
1622718880000|2021-06-03 11:14:40|724.89|720.89|725|721|725|721|724.88|720.88|19
1622718890000|2021-06-03 11:14:50|724.98|720.98|725.77|721.77|725.84|721.84|724.98|720.98|26
1622718900000|2021-06-03 11:15:00|725.73|721.73|726.01|722.01|726.05|722.05|725.7|721.7|15
1622718910000|2021-06-03 11:15:10|726.02|722.02|726|722|726.08|722.08|725.93|721.93|19
1622718920000|2021-06-03 11:15:20|726.05|722.05|725.98|721.98|726.06|722.06|725.96|721.96|22
1622718930000|2021-06-03 11:15:30|725.99|721.99|725.92|721.92|725.99|721.99|725.67|721.67|15
1622718940000|2021-06-03 11:15:40|725.96|721.96|726.02|722.02|726.02|722.02|725.94|721.94|18
1622718950000|2021-06-03 11:15:50|726.06|722.06|726.19|722.19|726.19|722.19|726.05|722.05|14
1622718960000|2021-06-03 11:16:00|726.32|722.32|726.65|722.65|726.65|722.65|726.32|722.32|16
1622718970000|2021-06-03 11:16:10|726.66|722.66|726.89|722.89|726.89|722.89|726.66|722.66|11
1622718980000|2021-06-03 11:16:20|726.88|722.88|727.1|723.1|727.2|723.2|726.88|722.88|26
1622718990000|2021-06-03 11:16:30|727.11|723.11|727.09|723.09|727.11|723.11|727.06|723.06|16
1622719000000|2021-06-03 11:16:40|727.06|723.06|726.89|722.89|727.17|723.17|726.87|722.87|31
1622719010000|2021-06-03 11:16:50|726.9|722.9|726.89|722.89|726.93|722.93|726.89|722.89|16
1622719020000|2021-06-03 11:17:00|726.88|722.88|726.88|722.88|726.9|722.9|726.85|722.85|13
1622719030000|2021-06-03 11:17:10|726.87|722.87|726.61|722.61|726.87|722.87|726.61|722.61|19
1622719040000|2021-06-03 11:17:20|726.48|722.48|726.12|722.12|726.55|722.55|725.84|721.84|28
1622719050000|2021-06-03 11:17:30|726.11|722.11|725.56|721.56|726.11|722.11|725.54|721.54|25
1622719060000|2021-06-03 11:17:40|725.57|721.57|725.34|721.34|725.57|721.57|725.27|721.27|26
1622719070000|2021-06-03 11:17:50|725.31|721.31|724.99|720.99|725.4|721.4|724.75|720.75|28
1622719080000|2021-06-03 11:18:00|725.04|721.04|725.09|721.09|725.17|721.17|725.01|721.01|29
1622719090000|2021-06-03 11:18:10|725.07|721.07|724.96|720.96|725.14|721.14|724.9|720.9|22
1622719100000|2021-06-03 11:18:20|724.97|720.97|724.9|720.9|724.98|720.98|724.88|720.88|27
1622719110000|2021-06-03 11:18:30|724.96|720.96|724.99|720.99|724.99|720.99|724.86|720.86|25
1622719120000|2021-06-03 11:18:40|725.02|721.02|725.29|721.29|725.47|721.47|725.02|721.02|25
1622719130000|2021-06-03 11:18:50|725.3|721.3|725.44|721.44|725.57|721.57|725.29|721.29|28
1622719140000|2021-06-03 11:19:00|725.43|721.43|725.27|721.27|725.43|721.43|725.14|721.14|24
1622719150000|2021-06-03 11:19:10|725.28|721.28|725.45|721.45|725.54|721.54|725.27|721.27|22
1622719160000|2021-06-03 11:19:20|725.47|721.47|725.27|721.27|725.47|721.47|725.27|721.27|12
1622719170000|2021-06-03 11:19:30|725.22|721.22|725.25|721.25|725.26|721.26|724.97|720.97|19
1622719180000|2021-06-03 11:19:40|724.98|720.98|725.3|721.3|725.39|721.39|724.98|720.98|23
1622719190000|2021-06-03 11:19:50|725.29|721.29|724.64|720.64|725.31|721.31|724.59|720.59|24
1622719200000|2021-06-03 11:20:00|724.63|720.63|724.81|720.81|724.97|720.97|724.63|720.63|32
1622719210000|2021-06-03 11:20:10|724.83|720.83|724.6|720.6|724.85|720.85|724.6|720.6|33
1622719220000|2021-06-03 11:20:20|724.61|720.61|724.63|720.63|724.65|720.65|724.58|720.58|22
1622719230000|2021-06-03 11:20:30|724.62|720.62|724.56|720.56|724.64|720.64|724.56|720.56|27
1622719240000|2021-06-03 11:20:40|724.6|720.6|724.45|720.45|724.6|720.6|724.4|720.4|16
1622719250000|2021-06-03 11:20:50|724.41|720.41|724.61|720.61|724.61|720.61|724.41|720.41|21
1622719260000|2021-06-03 11:21:00|724.58|720.58|724.35|720.35|724.68|720.68|724.33|720.33|23
1622719270000|2021-06-03 11:21:10|724.36|720.36|724.42|720.42|724.46|720.46|724.29|720.29|26
1622719280000|2021-06-03 11:21:20|724.44|720.44|724.42|720.42|724.46|720.46|724.42|720.42|4
1622719290000|2021-06-03 11:21:30|724.45|720.45|724.49|720.49|724.51|720.51|724.42|720.42|12
1622719300000|2021-06-03 11:21:40|724.5|720.5|724.7|720.7|724.73|720.73|724.5|720.5|21
1622719310000|2021-06-03 11:21:50|724.72|720.72|725.04|721.04|725.06|721.06|724.7|720.7|19
1622719320000|2021-06-03 11:22:00|725.03|721.03|725.41|721.41|725.53|721.53|724.95|720.95|24
1622719330000|2021-06-03 11:22:10|725.42|721.42|725.39|721.39|725.42|721.42|725.37|721.37|16
1622719340000|2021-06-03 11:22:20|725.38|721.38|725.3|721.3|725.38|721.38|725.29|721.29|19
1622719350000|2021-06-03 11:22:30|725.29|721.29|724.75|720.75|725.29|721.29|724.71|720.71|26
1622719360000|2021-06-03 11:22:40|724.74|720.74|724.64|720.64|724.76|720.76|724.63|720.63|8
1622719370000|2021-06-03 11:22:50|724.63|720.63|724.31|720.31|724.72|720.72|724.3|720.3|28
1622719380000|2021-06-03 11:23:00|724.49|720.49|724.42|720.42|724.54|720.54|724.31|720.31|23
1622719390000|2021-06-03 11:23:10|724.36|720.36|724.2|720.2|724.53|720.53|724.19|720.19|25
1622719400000|2021-06-03 11:23:20|724.24|720.24|723.15|719.15|724.26|720.26|723.15|719.15|27
1622719410000|2021-06-03 11:23:30|723.16|719.16|722.95|718.95|723.16|719.16|722.95|718.95|14
1622719420000|2021-06-03 11:23:40|722.96|718.96|722.22|718.22|722.97|718.97|722.22|718.22|22
1622719430000|2021-06-03 11:23:50|722.2|718.2|722.28|718.28|722.36|718.36|722.08|718.08|31
1622719440000|2021-06-03 11:24:00|722.3|718.3|722.74|718.74|722.76|718.76|722.28|718.28|29
1622719450000|2021-06-03 11:24:10|722.75|718.75|722.52|718.52|722.83|718.83|722.46|718.46|22
1622719460000|2021-06-03 11:24:20|722.53|718.53|722.72|718.72|722.74|718.74|722.53|718.53|20
1622719470000|2021-06-03 11:24:30|722.74|718.74|722.72|718.72|722.74|718.74|722.69|718.69|15
1622719480000|2021-06-03 11:24:40|722.71|718.71|722.64|718.64|722.72|718.72|722.63|718.63|16
1622719490000|2021-06-03 11:24:50|722.67|718.67|722.37|718.37|722.7|718.7|722.37|718.37|16
1622719500000|2021-06-03 11:25:00|722.34|718.34|722.29|718.29|722.52|718.52|722.22|718.22|34
1622719510000|2021-06-03 11:25:10|722.28|718.28|721.84|717.84|722.28|718.28|721.77|717.77|18
1622719520000|2021-06-03 11:25:20|721.75|717.75|721.49|717.49|721.75|717.75|721.37|717.37|12
1622719530000|2021-06-03 11:25:30|721.5|717.5|720.78|716.78|721.51|717.51|720.72|716.72|24
1622719540000|2021-06-03 11:25:40|720.8|716.8|720.8|716.8|721.09|717.09|720.7|716.7|30
1622719550000|2021-06-03 11:25:50|720.81|716.81|720.69|716.69|720.81|716.81|720.65|716.65|22
1622719560000|2021-06-03 11:26:00|720.67|716.67|720.56|716.56|720.71|716.71|720.54|716.54|22
1622719570000|2021-06-03 11:26:10|720.55|716.55|719.95|715.95|720.56|716.56|719.89|715.89|34
1622719580000|2021-06-03 11:26:20|719.97|715.97|720.5|716.5|720.5|716.5|719.97|715.97|28
1622719590000|2021-06-03 11:26:30|720.47|716.47|719.91|715.91|720.47|716.47|719.9|715.9|32
1622719600000|2021-06-03 11:26:40|719.9|715.9|719.89|715.89|719.92|715.92|719.59|715.59|26
1622719610000|2021-06-03 11:26:50|719.92|715.92|720.68|716.68|720.68|716.68|719.92|715.92|25
1622719620000|2021-06-03 11:27:00|720.66|716.66|720.95|716.95|720.96|716.96|720.61|716.61|22
1622719630000|2021-06-03 11:27:10|720.96|716.96|720.6|716.6|720.96|716.96|720.6|716.6|26
1622719640000|2021-06-03 11:27:20|720.56|716.56|720.05|716.05|720.56|716.56|720.05|716.05|36
1622719650000|2021-06-03 11:27:30|719.97|715.97|720.37|716.37|720.42|716.42|719.97|715.97|32
1622719660000|2021-06-03 11:27:40|720.43|716.43|720.57|716.57|720.67|716.67|720.24|716.24|17
1622719670000|2021-06-03 11:27:50|720.58|716.58|720.66|716.66|720.66|716.66|720.51|716.51|17
1622719680000|2021-06-03 11:28:00|720.65|716.65|721.58|717.58|721.61|717.61|720.65|716.65|21
1622719690000|2021-06-03 11:28:10|721.6|717.6|721.54|717.54|721.6|717.6|721.52|717.52|26
1622719700000|2021-06-03 11:28:20|721.55|717.55|721.74|717.74|721.77|717.77|721.44|717.44|26
1622719710000|2021-06-03 11:28:30|721.76|717.76|722.67|718.67|722.67|718.67|721.76|717.76|31
1622719720000|2021-06-03 11:28:40|722.7|718.7|722.37|718.37|722.78|718.78|722.37|718.37|14
1622719730000|2021-06-03 11:28:50|722.36|718.36|722.34|718.34|722.47|718.47|722.3|718.3|27
1622719740000|2021-06-03 11:29:00|722.33|718.33|722.85|718.85|722.91|718.91|722.29|718.29|30
1622719750000|2021-06-03 11:29:10|722.88|718.88|722.95|718.95|722.96|718.96|722.85|718.85|15
1622719760000|2021-06-03 11:29:20|722.98|718.98|722.99|718.99|722.99|718.99|722.98|718.98|6
1622719770000|2021-06-03 11:29:30|723|719|723.13|719.13|723.2|719.2|723|719|18
1622719780000|2021-06-03 11:29:40|723.09|719.09|723.08|719.08|723.17|719.17|722.98|718.98|20
1622719790000|2021-06-03 11:29:50|723.09|719.09|723.21|719.21|723.21|719.21|723.08|719.08|23
1622719800000|2021-06-03 11:30:00|723.33|719.33|722.76|718.76|723.38|719.38|722.75|718.75|31
1622719810000|2021-06-03 11:30:10|722.77|718.77|722.23|718.23|722.77|718.77|722.18|718.18|21
1622719820000|2021-06-03 11:30:20|722.22|718.22|722.26|718.26|722.28|718.28|722.19|718.19|18
1622719830000|2021-06-03 11:30:30|722.24|718.24|722.21|718.21|722.33|718.33|722.14|718.14|20
1622719840000|2021-06-03 11:30:40|722.25|718.25|722.44|718.44|722.44|718.44|722.24|718.24|19
1622719850000|2021-06-03 11:30:50|722.45|718.45|722.48|718.48|722.54|718.54|722.44|718.44|18
1622719860000|2021-06-03 11:31:00|722.51|718.51|723.01|719.01|723.05|719.05|722.51|718.51|21
1622719870000|2021-06-03 11:31:10|722.99|718.99|723.06|719.06|723.06|719.06|722.98|718.98|18
1622719880000|2021-06-03 11:31:20|723.07|719.07|723.49|719.49|723.52|719.52|723.07|719.07|20
1622719890000|2021-06-03 11:31:30|723.54|719.54|723.8|719.8|723.9|719.9|723.43|719.43|24
1622719900000|2021-06-03 11:31:40|723.81|719.81|724.12|720.12|724.12|720.12|723.81|719.81|15
1622719910000|2021-06-03 11:31:50|724.2|720.2|724.12|720.12|724.21|720.21|724.12|720.12|8
1622719920000|2021-06-03 11:32:00|724.14|720.14|724.06|720.06|724.42|720.42|724.06|720.06|30
1622719930000|2021-06-03 11:32:10|724.01|720.01|724.12|720.12|724.16|720.16|724.01|720.01|22
1622719940000|2021-06-03 11:32:20|724.1|720.1|724.28|720.28|724.32|720.32|724.08|720.08|29
1622719950000|2021-06-03 11:32:30|724.23|720.23|724.18|720.18|724.32|720.32|724.17|720.17|29
1622719960000|2021-06-03 11:32:40|724.24|720.24|724.28|720.28|724.31|720.31|724.18|720.18|24
1622719970000|2021-06-03 11:32:50|724.29|720.29|724.26|720.26|724.32|720.32|724.24|720.24|23
1622719980000|2021-06-03 11:33:00|724.25|720.25|724.24|720.24|724.28|720.28|724.24|720.24|15
1622719990000|2021-06-03 11:33:10|724.25|720.25|724|720|724.26|720.26|724|720|18
1622720000000|2021-06-03 11:33:20|724.01|720.01|724.38|720.38|724.38|720.38|723.99|719.99|30
1622720010000|2021-06-03 11:33:30|724.31|720.31|724.47|720.47|724.5|720.5|724.2|720.2|25
1622720020000|2021-06-03 11:33:40|724.45|720.45|724.44|720.44|724.49|720.49|724.4|720.4|13
1622720030000|2021-06-03 11:33:50|724.45|720.45|724.61|720.61|724.62|720.62|724.44|720.44|19
1622720040000|2021-06-03 11:34:00|724.6|720.6|724.78|720.78|724.79|720.79|724.6|720.6|16
1622720050000|2021-06-03 11:34:10|724.77|720.77|724.74|720.74|724.8|720.8|724.65|720.65|15
1622720060000|2021-06-03 11:34:20|724.75|720.75|724.78|720.78|724.79|720.79|724.74|720.74|14
1622720070000|2021-06-03 11:34:30|724.79|720.79|724.73|720.73|724.79|720.79|724.7|720.7|11
1622720080000|2021-06-03 11:34:40|724.76|720.76|724.73|720.73|724.76|720.76|724.73|720.73|7
1622720090000|2021-06-03 11:34:50|724.72|720.72|724.76|720.76|724.77|720.77|724.72|720.72|8
1622720100000|2021-06-03 11:35:00|724.75|720.75|724.78|720.78|724.78|720.78|724.72|720.72|3
1622720120000|2021-06-03 11:35:20|724.98|720.98|725|721|725|721|724.98|720.98|6
1622720130000|2021-06-03 11:35:30|725.1|721.1|725.12|721.12|725.13|721.13|724.98|720.98|18
1622720140000|2021-06-03 11:35:40|725.15|721.15|725.33|721.33|725.33|721.33|725.06|721.06|10
1622720150000|2021-06-03 11:35:50|725.23|721.23|725.32|721.32|725.32|721.32|725.17|721.17|25
1622720160000|2021-06-03 11:36:00|725.33|721.33|724.95|720.95|725.33|721.33|724.95|720.95|31
1622720170000|2021-06-03 11:36:10|724.98|720.98|724.5|720.5|725.06|721.06|724.48|720.48|24
1622720180000|2021-06-03 11:36:20|724.51|720.51|724.76|720.76|724.79|720.79|724.36|720.36|19
1622720190000|2021-06-03 11:36:30|724.71|720.71|724.64|720.64|724.8|720.8|724.63|720.63|26
1622720200000|2021-06-03 11:36:40|724.65|720.65|724.77|720.77|724.77|720.77|724.65|720.65|9
1622720210000|2021-06-03 11:36:50|724.76|720.76|724.76|720.76|724.77|720.77|724.7|720.7|11
1622720220000|2021-06-03 11:37:00|724.75|720.75|724.95|720.95|724.98|720.98|724.69|720.69|24
1622720230000|2021-06-03 11:37:10|724.94|720.94|724.99|720.99|725.04|721.04|724.88|720.88|24
1622720240000|2021-06-03 11:37:20|724.93|720.93|724.78|720.78|724.97|720.97|724.72|720.72|17
1622720250000|2021-06-03 11:37:30|724.8|720.8|725.05|721.05|725.06|721.06|724.79|720.79|19
1622720260000|2021-06-03 11:37:40|725.06|721.06|725.01|721.01|725.27|721.27|724.95|720.95|19
1622720270000|2021-06-03 11:37:50|725|721|725.07|721.07|725.13|721.13|725|721|26
1622720280000|2021-06-03 11:38:00|725.08|721.08|725.18|721.18|725.21|721.21|725.06|721.06|24
1622720290000|2021-06-03 11:38:10|725.16|721.16|725.17|721.17|725.28|721.28|725.14|721.14|17
1622720300000|2021-06-03 11:38:20|725.22|721.22|725.25|721.25|725.25|721.25|725.22|721.22|4
1622720310000|2021-06-03 11:38:30|725.23|721.23|724.99|720.99|725.25|721.25|724.97|720.97|29
1622720320000|2021-06-03 11:38:40|725.01|721.01|725.07|721.07|725.09|721.09|725|721|26
1622720330000|2021-06-03 11:38:50|725.09|721.09|725.22|721.22|725.27|721.27|725.04|721.04|22
1622720340000|2021-06-03 11:39:00|725.21|721.21|725.29|721.29|725.31|721.31|725.16|721.16|23
1622720350000|2021-06-03 11:39:10|725.3|721.3|725.52|721.52|725.61|721.61|725.29|721.29|31
1622720360000|2021-06-03 11:39:20|725.38|721.38|725.46|721.46|725.51|721.51|725.34|721.34|15
1622720370000|2021-06-03 11:39:30|725.47|721.47|725.28|721.28|725.53|721.53|725.22|721.22|30
1622720380000|2021-06-03 11:39:40|725.3|721.3|725.39|721.39|725.46|721.46|725.3|721.3|24
1622720390000|2021-06-03 11:39:50|725.43|721.43|725.28|721.28|725.43|721.43|725|721|35
1622720400000|2021-06-03 11:40:00|725.2|721.2|725.18|721.18|725.29|721.29|725.15|721.15|30
1622720410000|2021-06-03 11:40:10|725.16|721.16|724.85|720.85|725.23|721.23|724.63|720.63|21
1622720420000|2021-06-03 11:40:20|724.68|720.68|724.38|720.38|724.96|720.96|724.37|720.37|33
1622720430000|2021-06-03 11:40:30|724.39|720.39|724.69|720.69|724.73|720.73|724.37|720.37|32
1622720440000|2021-06-03 11:40:40|724.71|720.71|724.77|720.77|724.84|720.84|724.68|720.68|23
1622720450000|2021-06-03 11:40:50|724.84|720.84|724.37|720.37|724.84|720.84|724.34|720.34|19
1622720460000|2021-06-03 11:41:00|724.38|720.38|724.46|720.46|724.47|720.47|724.31|720.31|21
1622720470000|2021-06-03 11:41:10|724.4|720.4|724.41|720.41|724.5|720.5|724.29|720.29|23
1622720480000|2021-06-03 11:41:20|724.36|720.36|724.26|720.26|724.44|720.44|724.26|720.26|17
1622720490000|2021-06-03 11:41:30|724.25|720.25|723.71|719.71|724.25|720.25|723.63|719.63|19
1622720500000|2021-06-03 11:41:40|723.67|719.67|723.66|719.66|723.73|719.73|723.66|719.66|12
1622720510000|2021-06-03 11:41:50|723.64|719.64|723.63|719.63|723.85|719.85|723.62|719.62|24
1622720520000|2021-06-03 11:42:00|723.64|719.64|723.63|719.63|723.65|719.65|723.61|719.61|14
1622720530000|2021-06-03 11:42:10|723.62|719.62|723.84|719.84|723.87|719.87|723.6|719.6|20
1622720540000|2021-06-03 11:42:20|723.87|719.87|723.79|719.79|724.16|720.16|723.79|719.79|22
1622720550000|2021-06-03 11:42:30|723.76|719.76|723.86|719.86|723.86|719.86|723.74|719.74|20
1622720560000|2021-06-03 11:42:40|723.88|719.88|723.75|719.75|723.88|719.88|723.75|719.75|12
1622720570000|2021-06-03 11:42:50|723.74|719.74|723.71|719.71|723.74|719.74|723.62|719.62|20
1622720580000|2021-06-03 11:43:00|723.7|719.7|723.87|719.87|723.87|719.87|723.66|719.66|16
1622720590000|2021-06-03 11:43:10|723.92|719.92|724.01|720.01|724.13|720.13|723.92|719.92|21
1622720600000|2021-06-03 11:43:20|724.02|720.02|723.97|719.97|724.03|720.03|723.94|719.94|13
1622720610000|2021-06-03 11:43:30|723.94|719.94|722.07|718.07|723.94|719.94|721.93|717.93|22
1622720620000|2021-06-03 11:43:40|722.09|718.09|722.7|718.7|722.96|718.96|722.08|718.08|27
1622720630000|2021-06-03 11:43:50|722.66|718.66|722.46|718.46|722.68|718.68|722.41|718.41|27
1622720640000|2021-06-03 11:44:00|722.48|718.48|722.15|718.15|722.5|718.5|722.14|718.14|22
1622720650000|2021-06-03 11:44:10|722.24|718.24|722.07|718.07|722.24|718.24|722.07|718.07|8
1622720660000|2021-06-03 11:44:20|722.04|718.04|722.43|718.43|722.64|718.64|722.04|718.04|19
1622720670000|2021-06-03 11:44:30|722.42|718.42|721.32|717.32|722.44|718.44|721.31|717.31|26
1622720680000|2021-06-03 11:44:40|721.33|717.33|721.55|717.55|721.91|717.91|721.33|717.33|33
1622720690000|2021-06-03 11:44:50|721.54|717.54|721.66|717.66|721.85|717.85|721.53|717.53|24
1622720700000|2021-06-03 11:45:00|721.68|717.68|721.95|717.95|721.95|717.95|721.68|717.68|10
1622720710000|2021-06-03 11:45:10|721.88|717.88|721.48|717.48|721.95|717.95|721.48|717.48|21
1622720720000|2021-06-03 11:45:20|721.49|717.49|721.47|717.47|721.49|717.49|721.37|717.37|15
1622720730000|2021-06-03 11:45:30|721.48|717.48|721.55|717.55|721.58|717.58|721.48|717.48|13
1622720740000|2021-06-03 11:45:40|721.56|717.56|721.7|717.7|721.71|717.71|721.53|717.53|13
1622720750000|2021-06-03 11:45:50|721.67|717.67|721.61|717.61|721.67|717.67|721.6|717.6|8
1622720760000|2021-06-03 11:46:00|721.6|717.6|721.75|717.75|721.75|717.75|721.58|717.58|12
1622720770000|2021-06-03 11:46:10|721.82|717.82|721.88|717.88|721.93|717.93|721.82|717.82|10
1622720780000|2021-06-03 11:46:20|721.89|717.89|721.84|717.84|721.89|717.89|721.78|717.78|19
1622720790000|2021-06-03 11:46:30|721.85|717.85|722.51|718.51|722.51|718.51|721.84|717.84|20
1622720800000|2021-06-03 11:46:40|722.59|718.59|722.92|718.92|722.98|718.98|722.59|718.59|13
1622720810000|2021-06-03 11:46:50|722.9|718.9|723|719|723.02|719.02|722.86|718.86|17
1622720820000|2021-06-03 11:47:00|723.09|719.09|722.08|718.08|723.13|719.13|722.08|718.08|27
1622720830000|2021-06-03 11:47:10|722.09|718.09|722.6|718.6|722.61|718.61|722.09|718.09|28
1622720840000|2021-06-03 11:47:20|722.61|718.61|722.93|718.93|722.93|718.93|722.61|718.61|19
1622720850000|2021-06-03 11:47:30|722.91|718.91|723.05|719.05|723.09|719.09|722.86|718.86|24
1622720860000|2021-06-03 11:47:40|723.08|719.08|723.28|719.28|723.28|719.28|722.98|718.98|20
1622720870000|2021-06-03 11:47:50|723.47|719.47|723.61|719.61|723.69|719.69|723.42|719.42|24
1622720880000|2021-06-03 11:48:00|723.62|719.62|723.18|719.18|723.62|719.62|723.17|719.17|27
1622720890000|2021-06-03 11:48:10|723.19|719.19|723.12|719.12|723.41|719.41|723.12|719.12|17
1622720900000|2021-06-03 11:48:20|723.13|719.13|723.26|719.26|723.29|719.29|723.13|719.13|16
1622720910000|2021-06-03 11:48:30|723.25|719.25|723.05|719.05|723.25|719.25|723.05|719.05|14
1622720920000|2021-06-03 11:48:40|722.92|718.92|722.93|718.93|722.93|718.93|722.55|718.55|28
1622720930000|2021-06-03 11:48:50|722.88|718.88|722.9|718.9|722.9|718.9|722.69|718.69|32
1622720940000|2021-06-03 11:49:00|722.91|718.91|723.03|719.03|723.03|719.03|722.86|718.86|18
1622720950000|2021-06-03 11:49:10|723.05|719.05|723.07|719.07|723.16|719.16|722.95|718.95|24
1622720960000|2021-06-03 11:49:20|723.1|719.1|723.26|719.26|723.29|719.29|723.07|719.07|25
1622720970000|2021-06-03 11:49:30|723.25|719.25|723.13|719.13|723.3|719.3|723.13|719.13|19
1622720980000|2021-06-03 11:49:40|723.08|719.08|722.6|718.6|723.11|719.11|722.6|718.6|23
1622720990000|2021-06-03 11:49:50|722.62|718.62|722.26|718.26|722.66|718.66|722.17|718.17|23
1622721000000|2021-06-03 11:50:00|722.27|718.27|722.99|718.99|723.09|719.09|722.26|718.26|34
1622721010000|2021-06-03 11:50:10|722.98|718.98|722.9|718.9|723.24|719.24|722.86|718.86|28
1622721020000|2021-06-03 11:50:20|722.89|718.89|722.93|718.93|722.96|718.96|722.86|718.86|22
1622721030000|2021-06-03 11:50:30|722.9|718.9|722.89|718.89|723|719|722.89|718.89|16
1622721040000|2021-06-03 11:50:40|722.88|718.88|722.88|718.88|722.92|718.92|722.88|718.88|19
1622721050000|2021-06-03 11:50:50|722.89|718.89|722.93|718.93|723.03|719.03|722.89|718.89|23
1622721060000|2021-06-03 11:51:00|722.91|718.91|722.89|718.89|722.94|718.94|722.88|718.88|23
1622721070000|2021-06-03 11:51:10|722.93|718.93|722.24|718.24|722.95|718.95|722.23|718.23|30
1622721080000|2021-06-03 11:51:20|722.18|718.18|722.41|718.41|722.74|718.74|722.18|718.18|29
1622721090000|2021-06-03 11:51:30|722.43|718.43|722.07|718.07|722.43|718.43|722.02|718.02|27
1622721100000|2021-06-03 11:51:40|722.04|718.04|721.84|717.84|722.07|718.07|721.78|717.78|32
1622721110000|2021-06-03 11:51:50|721.83|717.83|721.22|717.22|721.84|717.84|721.22|717.22|26
1622721120000|2021-06-03 11:52:00|721.21|717.21|721.78|717.78|721.81|717.81|721.16|717.16|26
1622721130000|2021-06-03 11:52:10|721.79|717.79|721.6|717.6|721.79|717.79|721.42|717.42|25
1622721140000|2021-06-03 11:52:20|721.61|717.61|721.67|717.67|721.75|717.75|721.61|717.61|26
1622721150000|2021-06-03 11:52:30|721.66|717.66|721.26|717.26|721.66|717.66|721.26|717.26|24
1622721160000|2021-06-03 11:52:40|721.47|717.47|721.27|717.27|721.52|717.52|721.26|717.26|27
1622721170000|2021-06-03 11:52:50|721.41|717.41|721.43|717.43|721.48|717.48|721.36|717.36|22
1622721180000|2021-06-03 11:53:00|721.36|717.36|721.41|717.41|721.48|717.48|721.29|717.29|29
1622721190000|2021-06-03 11:53:10|721.42|717.42|721.15|717.15|721.42|717.42|721.15|717.15|24
1622721200000|2021-06-03 11:53:20|721.03|717.03|720.48|716.48|721.03|717.03|720.48|716.48|24
1622721210000|2021-06-03 11:53:30|720.52|716.52|720.58|716.58|720.66|716.66|720.49|716.49|26
1622721220000|2021-06-03 11:53:40|720.55|716.55|720.71|716.71|720.87|716.87|720.49|716.49|27
1622721230000|2021-06-03 11:53:50|720.7|716.7|720.62|716.62|720.75|716.75|720.54|716.54|22
1622721240000|2021-06-03 11:54:00|720.63|716.63|720.47|716.47|720.63|716.63|720.15|716.15|14
1622721250000|2021-06-03 11:54:10|720.2|716.2|719.95|715.95|720.47|716.47|719.95|715.95|10
1622721260000|2021-06-03 11:54:20|720.02|716.02|719.8|715.8|720.08|716.08|719.79|715.79|28
1622721270000|2021-06-03 11:54:30|719.81|715.81|719.68|715.68|719.84|715.84|719.68|715.68|10
1622721280000|2021-06-03 11:54:40|719.67|715.67|719.48|715.48|719.69|715.69|719.45|715.45|10
1622721290000|2021-06-03 11:54:50|719.47|715.47|719.35|715.35|719.53|715.53|719.35|715.35|18
1622721300000|2021-06-03 11:55:00|719.39|715.39|719.54|715.54|719.6|715.6|719.35|715.35|29
1622721310000|2021-06-03 11:55:10|719.53|715.53|719.53|715.53|719.59|715.59|719.5|715.5|15
1622721320000|2021-06-03 11:55:20|719.48|715.48|718.95|714.95|719.5|715.5|718.95|714.95|27
1622721330000|2021-06-03 11:55:30|718.94|714.94|718.94|714.94|719.04|715.04|718.84|714.84|22
1622721340000|2021-06-03 11:55:40|718.87|714.87|718.89|714.89|719.13|715.13|718.87|714.87|25
1622721350000|2021-06-03 11:55:50|718.91|714.91|719.29|715.29|719.33|715.33|718.85|714.85|20
1622721360000|2021-06-03 11:56:00|719.3|715.3|720.13|716.13|720.2|716.2|719.29|715.29|23
1622721370000|2021-06-03 11:56:10|720.14|716.14|720.43|716.43|720.43|716.43|720.14|716.14|22
1622721380000|2021-06-03 11:56:20|720.58|716.58|720.69|716.69|720.84|716.84|720.46|716.46|26
1622721390000|2021-06-03 11:56:30|720.71|716.71|720.53|716.53|720.84|716.84|720.53|716.53|24
1622721400000|2021-06-03 11:56:40|720.52|716.52|720.44|716.44|720.52|716.52|720.08|716.08|29
1622721410000|2021-06-03 11:56:50|720.41|716.41|720.07|716.07|720.43|716.43|719.65|715.65|31
1622721420000|2021-06-03 11:57:00|719.87|715.87|719.85|715.85|720.12|716.12|719.85|715.85|22
1622721430000|2021-06-03 11:57:10|719.93|715.93|720.01|716.01|720.02|716.02|719.86|715.86|23
1622721440000|2021-06-03 11:57:20|720.02|716.02|720.23|716.23|720.29|716.29|720.02|716.02|19
1622721450000|2021-06-03 11:57:30|720.19|716.19|719.99|715.99|720.32|716.32|719.83|715.83|24
1622721460000|2021-06-03 11:57:40|719.97|715.97|720.17|716.17|720.17|716.17|719.89|715.89|25
1622721470000|2021-06-03 11:57:50|720.19|716.19|720.18|716.18|720.22|716.22|720.15|716.15|19
1622721480000|2021-06-03 11:58:00|720.17|716.17|720.21|716.21|720.21|716.21|720.11|716.11|18
1622721490000|2021-06-03 11:58:10|720.22|716.22|720.58|716.58|720.59|716.59|720.22|716.22|14
1622721500000|2021-06-03 11:58:20|720.59|716.59|720.25|716.25|720.66|716.66|720.25|716.25|28
1622721510000|2021-06-03 11:58:30|720.27|716.27|720.23|716.23|720.33|716.33|720.11|716.11|22
1622721520000|2021-06-03 11:58:40|720.25|716.25|720.13|716.13|720.27|716.27|720.07|716.07|24
1622721530000|2021-06-03 11:58:50|720.12|716.12|719.6|715.6|720.13|716.13|719.46|715.46|34
1622721540000|2021-06-03 11:59:00|719.58|715.58|719.96|715.96|720|716|719.58|715.58|25
1622721550000|2021-06-03 11:59:10|719.99|715.99|719.92|715.92|720.16|716.16|719.85|715.85|28
1622721560000|2021-06-03 11:59:20|719.9|715.9|720.2|716.2|720.2|716.2|719.9|715.9|23
1622721570000|2021-06-03 11:59:30|720.19|716.19|720.23|716.23|720.23|716.23|720.19|716.19|13
1622721580000|2021-06-03 11:59:40|720.22|716.22|720.21|716.21|720.22|716.22|720.12|716.12|22
1622721590000|2021-06-03 11:59:50|720.2|716.2|720.53|716.53|720.54|716.54|720.2|716.2|13
1622721600000|2021-06-03 12:00:00|720.54|716.54|721.39|717.39|721.48|717.48|720.54|716.54|26
1622721610000|2021-06-03 12:00:10|721.4|717.4|721.99|717.99|722|718|721.36|717.36|18
1622721620000|2021-06-03 12:00:20|721.95|717.95|722.09|718.09|722.12|718.12|721.92|717.92|19
1622721630000|2021-06-03 12:00:30|722.04|718.04|722.16|718.16|722.19|718.19|722.04|718.04|19
1622721640000|2021-06-03 12:00:40|722.13|718.13|721.98|717.98|722.16|718.16|721.98|717.98|27
1622721650000|2021-06-03 12:00:50|721.94|717.94|721.83|717.83|721.95|717.95|721.61|717.61|27
1622721660000|2021-06-03 12:01:00|721.85|717.85|721.93|717.93|721.96|717.96|721.84|717.84|19
1622721670000|2021-06-03 12:01:10|721.92|717.92|721.93|717.93|721.98|717.98|721.87|717.87|19
1622721680000|2021-06-03 12:01:20|721.97|717.97|721.27|717.27|721.98|717.98|721.27|717.27|23
1622721690000|2021-06-03 12:01:30|721.23|717.23|720.55|716.55|721.24|717.24|720.55|716.55|29
1622721700000|2021-06-03 12:01:40|720.58|716.58|719.62|715.62|720.58|716.58|719.6|715.6|24
1622721710000|2021-06-03 12:01:50|719.57|715.57|719.41|715.41|719.72|715.72|719.4|715.4|26
1622721720000|2021-06-03 12:02:00|719.59|715.59|719.69|715.69|719.69|715.69|719.35|715.35|26
1622721730000|2021-06-03 12:02:10|719.7|715.7|719.58|715.58|719.82|715.82|719.44|715.44|32
1622721740000|2021-06-03 12:02:20|719.47|715.47|718.71|714.71|719.7|715.7|718.59|714.59|32
1622721750000|2021-06-03 12:02:30|718.72|714.72|718.22|714.22|718.72|714.72|718.15|714.15|29
1622721760000|2021-06-03 12:02:40|718.16|714.16|717.91|713.91|718.17|714.17|717.9|713.9|18
1622721770000|2021-06-03 12:02:50|717.9|713.9|717.72|713.72|717.9|713.9|717.7|713.7|19
1622721780000|2021-06-03 12:03:00|717.71|713.71|717.81|713.81|717.87|713.87|717.71|713.71|21
1622721790000|2021-06-03 12:03:10|717.86|713.86|717.8|713.8|717.87|713.87|717.76|713.76|19
1622721800000|2021-06-03 12:03:20|717.79|713.79|717.71|713.71|717.79|713.79|717.66|713.66|24
1622721810000|2021-06-03 12:03:30|717.72|713.72|717.92|713.92|718.22|714.22|717.72|713.72|30
1622721820000|2021-06-03 12:03:40|717.94|713.94|717.96|713.96|718|714|717.88|713.88|30
1622721830000|2021-06-03 12:03:50|717.94|713.94|718.01|714.01|718.04|714.04|717.94|713.94|18
1622721840000|2021-06-03 12:04:00|718|714|717.94|713.94|718.07|714.07|717.82|713.82|29
1622721850000|2021-06-03 12:04:10|717.97|713.97|717.73|713.73|717.97|713.97|717.71|713.71|24
1622721860000|2021-06-03 12:04:20|717.66|713.66|717.59|713.59|717.7|713.7|717.54|713.54|30
1622721870000|2021-06-03 12:04:30|717.6|713.6|716.77|712.77|717.6|713.6|716.77|712.77|17
1622721880000|2021-06-03 12:04:40|716.9|712.9|716.55|712.55|717.03|713.03|716.53|712.53|29
1622721890000|2021-06-03 12:04:50|716.56|712.56|716.26|712.26|716.56|712.56|715.94|711.94|28
1622721900000|2021-06-03 12:05:00|716.35|712.35|716.38|712.38|716.47|712.47|716.05|712.05|27
1622721910000|2021-06-03 12:05:10|716.35|712.35|716.31|712.31|716.43|712.43|716.3|712.3|22
1622721920000|2021-06-03 12:05:20|716.3|712.3|716.3|712.3|716.31|712.31|716.25|712.25|15
1622721930000|2021-06-03 12:05:30|716.31|712.31|716.36|712.36|716.42|712.42|716.29|712.29|18
1622721940000|2021-06-03 12:05:40|716.4|712.4|716.39|712.39|716.41|712.41|716.33|712.33|15
1622721950000|2021-06-03 12:05:50|716.4|712.4|716.53|712.53|716.55|712.55|716.4|712.4|14
1622721960000|2021-06-03 12:06:00|716.47|712.47|716.59|712.59|716.61|712.61|716.42|712.42|24
1622721970000|2021-06-03 12:06:10|716.6|712.6|717.17|713.17|717.19|713.19|716.6|712.6|23
1622721980000|2021-06-03 12:06:20|717.2|713.2|717.18|713.18|717.24|713.24|717.08|713.08|30
1622721990000|2021-06-03 12:06:30|717.15|713.15|717.34|713.34|717.35|713.35|717.15|713.15|19
1622722000000|2021-06-03 12:06:40|717.31|713.31|717.39|713.39|717.45|713.45|717.31|713.31|14
1622722010000|2021-06-03 12:06:50|717.4|713.4|717.48|713.48|717.48|713.48|717.27|713.27|16
1622722020000|2021-06-03 12:07:00|717.45|713.45|718.08|714.08|718.08|714.08|717.43|713.43|17
1622722030000|2021-06-03 12:07:10|718.06|714.06|718.18|714.18|718.22|714.22|717.95|713.95|21
1622722040000|2021-06-03 12:07:20|718.19|714.19|718.33|714.33|718.36|714.36|718.14|714.14|21
1622722050000|2021-06-03 12:07:30|718.32|714.32|718.27|714.27|718.52|714.52|718.24|714.24|23
1622722060000|2021-06-03 12:07:40|718.26|714.26|718.31|714.31|718.33|714.33|718.16|714.16|23
1622722070000|2021-06-03 12:07:50|718.33|714.33|718.25|714.25|718.34|714.34|718.23|714.23|23
1622722080000|2021-06-03 12:08:00|718.27|714.27|718.27|714.27|718.51|714.51|718.27|714.27|25
1622722090000|2021-06-03 12:08:10|718.29|714.29|718.02|714.02|718.29|714.29|717.98|713.98|26
1622722100000|2021-06-03 12:08:20|718.01|714.01|717.9|713.9|718.04|714.04|717.89|713.89|18
1622722110000|2021-06-03 12:08:30|717.86|713.86|717.86|713.86|718.02|714.02|717.82|713.82|17
1622722120000|2021-06-03 12:08:40|717.87|713.87|717.85|713.85|717.91|713.91|717.85|713.85|17
1622722130000|2021-06-03 12:08:50|717.86|713.86|717.97|713.97|718|714|717.82|713.82|20
1622722140000|2021-06-03 12:09:00|718|714|718.25|714.25|718.27|714.27|717.97|713.97|21
1622722150000|2021-06-03 12:09:10|718.26|714.26|718.59|714.59|718.59|714.59|718.26|714.26|19
1622722160000|2021-06-03 12:09:20|718.6|714.6|718.75|714.75|718.75|714.75|718.6|714.6|9
1622722170000|2021-06-03 12:09:30|718.76|714.76|719.19|715.19|719.19|715.19|718.76|714.76|16
1622722180000|2021-06-03 12:09:40|719.21|715.21|719.27|715.27|719.4|715.4|719.21|715.21|25
1622722190000|2021-06-03 12:09:50|719.29|715.29|719.22|715.22|719.38|715.38|719.17|715.17|24
1622722200000|2021-06-03 12:10:00|719.23|715.23|719.4|715.4|719.41|715.41|719.1|715.1|25
1622722210000|2021-06-03 12:10:10|719.37|715.37|719.84|715.84|719.84|715.84|719.37|715.37|23
1622722220000|2021-06-03 12:10:20|719.85|715.85|719.39|715.39|719.88|715.88|719.33|715.33|27
1622722230000|2021-06-03 12:10:30|719.42|715.42|719.53|715.53|719.54|715.54|719.36|715.36|26
1622722240000|2021-06-03 12:10:40|719.55|715.55|719.65|715.65|719.71|715.71|719.55|715.55|19
1622722250000|2021-06-03 12:10:50|719.66|715.66|719.02|715.02|719.66|715.66|719.02|715.02|35
1622722260000|2021-06-03 12:11:00|718.99|714.99|719.04|715.04|719.08|715.08|718.74|714.74|25
1622722270000|2021-06-03 12:11:10|719.05|715.05|719.05|715.05|719.16|715.16|719|715|32
1622722280000|2021-06-03 12:11:20|719.02|715.02|718.78|714.78|719.04|715.04|718.74|714.74|26
1622722290000|2021-06-03 12:11:30|718.77|714.77|718.72|714.72|718.77|714.77|718.69|714.69|15
1622722300000|2021-06-03 12:11:40|718.71|714.71|718.58|714.58|718.71|714.71|718.56|714.56|27
1622722310000|2021-06-03 12:11:50|718.57|714.57|718.61|714.61|718.67|714.67|718.57|714.57|15
1622722320000|2021-06-03 12:12:00|718.58|714.58|718.5|714.5|718.63|714.63|718.5|714.5|6
1622722330000|2021-06-03 12:12:10|718.51|714.51|718.35|714.35|718.52|714.52|718.35|714.35|12
1622722340000|2021-06-03 12:12:20|718.34|714.34|718.54|714.54|718.55|714.55|718.34|714.34|10
1622722350000|2021-06-03 12:12:30|718.55|714.55|718.71|714.71|718.97|714.97|718.53|714.53|22
1622722360000|2021-06-03 12:12:40|718.7|714.7|718.84|714.84|718.89|714.89|718.7|714.7|18
1622722370000|2021-06-03 12:12:50|718.85|714.85|719.4|715.4|719.58|715.58|718.85|714.85|11
1622722380000|2021-06-03 12:13:00|719.45|715.45|719.43|715.43|719.46|715.46|719.38|715.38|5
1622722390000|2021-06-03 12:13:10|719.44|715.44|719.49|715.49|719.55|715.55|719.4|715.4|29
1622722400000|2021-06-03 12:13:20|719.48|715.48|719.18|715.18|719.49|715.49|719.18|715.18|20
1622722410000|2021-06-03 12:13:30|719.16|715.16|719.22|715.22|719.26|715.26|719.12|715.12|24
1622722420000|2021-06-03 12:13:40|719.18|715.18|718.57|714.57|719.18|715.18|718.55|714.55|26
1622722430000|2021-06-03 12:13:50|718.56|714.56|718.54|714.54|718.59|714.59|718.53|714.53|22
1622722440000|2021-06-03 12:14:00|718.55|714.55|718.15|714.15|718.56|714.56|718.11|714.11|26
1622722450000|2021-06-03 12:14:10|718.19|714.19|717.65|713.65|718.19|714.19|717.65|713.65|31
1622722460000|2021-06-03 12:14:20|717.91|713.91|717.22|713.22|717.94|713.94|717.22|713.22|26
1622722470000|2021-06-03 12:14:30|717.88|713.88|717.32|713.32|717.96|713.96|717.22|713.22|28
1622722480000|2021-06-03 12:14:40|717.88|713.88|716.85|712.85|717.88|713.88|716.85|712.85|23
1622722490000|2021-06-03 12:14:50|716.68|712.68|716.86|712.86|716.89|712.89|716.55|712.55|25
1622722500000|2021-06-03 12:15:00|716.87|712.87|718.29|714.29|718.29|714.29|716.87|712.87|33
1622722510000|2021-06-03 12:15:10|718.3|714.3|718.68|714.68|718.68|714.68|718.3|714.3|23
1622722520000|2021-06-03 12:15:20|718.71|714.71|719.24|715.24|719.32|715.32|718.69|714.69|29
1622722530000|2021-06-03 12:15:30|719.22|715.22|719.06|715.06|719.23|715.23|718.99|714.99|32
1622722540000|2021-06-03 12:15:40|719.09|715.09|719.12|715.12|719.23|715.23|719.05|715.05|30
1622722550000|2021-06-03 12:15:50|719.11|715.11|719.13|715.13|719.16|715.16|719.08|715.08|27
1622722560000|2021-06-03 12:16:00|719.12|715.12|719.2|715.2|719.25|715.25|719.11|715.11|25
1622722570000|2021-06-03 12:16:10|719.18|715.18|719.56|715.56|719.57|715.57|719.18|715.18|21
1622722580000|2021-06-03 12:16:20|719.55|715.55|719.49|715.49|719.56|715.56|719.47|715.47|19
1622722590000|2021-06-03 12:16:30|719.5|715.5|719.57|715.57|719.57|715.57|719.49|715.49|11
1622722600000|2021-06-03 12:16:40|719.54|715.54|719.21|715.21|719.56|715.56|719.19|715.19|18
1622722610000|2021-06-03 12:16:50|719.19|715.19|719.07|715.07|719.22|715.22|719.05|715.05|19
1622722620000|2021-06-03 12:17:00|719.06|715.06|718.68|714.68|719.06|715.06|718.68|714.68|9
1622722630000|2021-06-03 12:17:10|718.67|714.67|718.76|714.76|718.78|714.78|718.62|714.62|27
1622722640000|2021-06-03 12:17:20|718.77|714.77|718.07|714.07|718.77|714.77|718.06|714.06|27
1622722650000|2021-06-03 12:17:30|718.05|714.05|717.62|713.62|718.06|714.06|717.59|713.59|25
1622722660000|2021-06-03 12:17:40|717.53|713.53|717.33|713.33|717.58|713.58|717.31|713.31|25
1622722670000|2021-06-03 12:17:50|717.34|713.34|717.78|713.78|717.8|713.8|717.33|713.33|29
1622722680000|2021-06-03 12:18:00|717.79|713.79|718.14|714.14|718.25|714.25|717.79|713.79|23
1622722690000|2021-06-03 12:18:10|718.16|714.16|718.57|714.57|718.58|714.58|718.14|714.14|26
1622722700000|2021-06-03 12:18:20|718.58|714.58|719|715|719|715|718.55|714.55|22
1622722710000|2021-06-03 12:18:30|718.99|714.99|719.39|715.39|719.43|715.43|718.99|714.99|23
1622722720000|2021-06-03 12:18:40|719.28|715.28|719.4|715.4|719.4|715.4|719.18|715.18|16
1622722730000|2021-06-03 12:18:50|719.39|715.39|719.37|715.37|719.45|715.45|719.29|715.29|16
1622722740000|2021-06-03 12:19:00|719.42|715.42|719.51|715.51|719.51|715.51|719.41|715.41|8
1622722750000|2021-06-03 12:19:10|719.52|715.52|720.21|716.21|720.22|716.22|719.52|715.52|18
1622722760000|2021-06-03 12:19:20|720.23|716.23|719.86|715.86|720.3|716.3|719.7|715.7|32
1622722770000|2021-06-03 12:19:30|719.89|715.89|719.63|715.63|720.1|716.1|719.63|715.63|27
1622722780000|2021-06-03 12:19:40|719.62|715.62|719.63|715.63|719.74|715.74|719.54|715.54|24
1622722790000|2021-06-03 12:19:50|719.64|715.64|719.67|715.67|719.71|715.71|719.63|715.63|24
1622722800000|2021-06-03 12:20:00|719.64|715.64|719.76|715.76|719.91|715.91|719.64|715.64|27
1622722810000|2021-06-03 12:20:10|719.77|715.77|719.22|715.22|719.77|715.77|719.22|715.22|25
1622722820000|2021-06-03 12:20:20|719.21|715.21|719.68|715.68|719.68|715.68|718.96|714.96|33
1622722830000|2021-06-03 12:20:30|719.78|715.78|720.22|716.22|720.29|716.29|719.78|715.78|30
1622722840000|2021-06-03 12:20:40|720.21|716.21|720.15|716.15|720.21|716.21|720.14|716.14|23
1622722850000|2021-06-03 12:20:50|720.16|716.16|720.2|716.2|720.2|716.2|720.12|716.12|16
1622722860000|2021-06-03 12:21:00|720.25|716.25|720.2|716.2|720.27|716.27|719.93|715.93|27
1622722870000|2021-06-03 12:21:10|720.23|716.23|720.47|716.47|720.47|716.47|720.23|716.23|19
1622722880000|2021-06-03 12:21:20|720.46|716.46|720.58|716.58|720.61|716.61|720.46|716.46|13
1622722890000|2021-06-03 12:21:30|720.56|716.56|720.28|716.28|720.56|716.56|720.22|716.22|19
1622722900000|2021-06-03 12:21:40|720.29|716.29|720.04|716.04|720.32|716.32|720.04|716.04|20
1622722910000|2021-06-03 12:21:50|720.07|716.07|720.12|716.12|720.12|716.12|720.04|716.04|21
1622722920000|2021-06-03 12:22:00|720.11|716.11|720.03|716.03|720.11|716.11|720.01|716.01|23
1622722930000|2021-06-03 12:22:10|720.05|716.05|720.31|716.31|720.31|716.31|720.02|716.02|20
1622722940000|2021-06-03 12:22:20|720.3|716.3|720.65|716.65|720.66|716.66|720.15|716.15|24
1622722950000|2021-06-03 12:22:30|720.66|716.66|720.79|716.79|720.82|716.82|720.66|716.66|15
1622722960000|2021-06-03 12:22:40|720.78|716.78|720.78|716.78|720.86|716.86|720.76|716.76|16
1622722970000|2021-06-03 12:22:50|720.72|716.72|720.79|716.79|720.79|716.79|720.66|716.66|17
1622722980000|2021-06-03 12:23:00|720.78|716.78|720.81|716.81|720.81|716.81|720.78|716.78|15
1622722990000|2021-06-03 12:23:10|720.83|716.83|720.75|716.75|720.83|716.83|720.75|716.75|9
1622723000000|2021-06-03 12:23:20|720.73|716.73|720.28|716.28|720.73|716.73|720.28|716.28|25
1622723010000|2021-06-03 12:23:30|720.21|716.21|720.41|716.41|720.5|716.5|720.16|716.16|24
1622723020000|2021-06-03 12:23:40|720.4|716.4|720.2|716.2|720.41|716.41|720.17|716.17|22
1622723030000|2021-06-03 12:23:50|720.17|716.17|720.33|716.33|720.43|716.43|720.04|716.04|30
1622723040000|2021-06-03 12:24:00|720.37|716.37|720.33|716.33|720.41|716.41|720.23|716.23|34
1622723050000|2021-06-03 12:24:10|720.32|716.32|720.18|716.18|720.33|716.33|720.1|716.1|27
1622723060000|2021-06-03 12:24:20|720.19|716.19|720.37|716.37|720.52|716.52|720.19|716.19|23
1622723070000|2021-06-03 12:24:30|720.4|716.4|720.22|716.22|720.41|716.41|720.21|716.21|27
1622723080000|2021-06-03 12:24:40|720.21|716.21|720.1|716.1|720.36|716.36|719.99|715.99|27
1622723090000|2021-06-03 12:24:50|720.11|716.11|719.98|715.98|720.26|716.26|719.98|715.98|16
1622723100000|2021-06-03 12:25:00|719.99|715.99|719.99|715.99|720|716|719.96|715.96|8
1622723110000|2021-06-03 12:25:10|720|716|720.41|716.41|720.41|716.41|719.99|715.99|16
1622723120000|2021-06-03 12:25:20|720.42|716.42|720.44|716.44|720.44|716.44|720.42|716.42|3
1622723130000|2021-06-03 12:25:30|720.46|716.46|720.22|716.22|720.46|716.46|720.22|716.22|18
1622723140000|2021-06-03 12:25:40|720.23|716.23|720.28|716.28|720.3|716.3|720.23|716.23|13
1622723150000|2021-06-03 12:25:50|720.29|716.29|719.83|715.83|720.29|716.29|719.77|715.77|19
1622723160000|2021-06-03 12:26:00|719.85|715.85|719.86|715.86|720.15|716.15|719.79|715.79|19
1622723170000|2021-06-03 12:26:10|720.02|716.02|719.59|715.59|720.02|716.02|719.21|715.21|34
1622723180000|2021-06-03 12:26:20|719.31|715.31|719.26|715.26|719.62|715.62|719.19|715.19|25
1622723190000|2021-06-03 12:26:30|719.28|715.28|719.01|715.01|719.62|715.62|719|715|19
1622723200000|2021-06-03 12:26:40|719|715|718.35|714.35|719.02|715.02|718.35|714.35|22
1622723210000|2021-06-03 12:26:50|718.41|714.41|718.33|714.33|718.41|714.41|718.31|714.31|22
1622723220000|2021-06-03 12:27:00|718.3|714.3|718.4|714.4|718.46|714.46|718.28|714.28|21
1622723230000|2021-06-03 12:27:10|718.37|714.37|718.88|714.88|718.88|714.88|718.37|714.37|24
1622723240000|2021-06-03 12:27:20|718.93|714.93|718.39|714.39|718.93|714.93|718.39|714.39|15
1622723250000|2021-06-03 12:27:30|718.36|714.36|718.37|714.37|718.4|714.4|718.33|714.33|21
1622723260000|2021-06-03 12:27:40|718.38|714.38|718.34|714.34|718.38|714.38|718.32|714.32|18
1622723270000|2021-06-03 12:27:50|718.32|714.32|718.34|714.34|718.37|714.37|718.31|714.31|21
1622723280000|2021-06-03 12:28:00|718.36|714.36|718.41|714.41|718.41|714.41|718.32|714.32|13
1622723290000|2021-06-03 12:28:10|718.42|714.42|719.36|715.36|719.41|715.41|718.42|714.42|22
1622723300000|2021-06-03 12:28:20|719.28|715.28|719.09|715.09|719.34|715.34|719.09|715.09|24
1622723310000|2021-06-03 12:28:30|719.1|715.1|719.17|715.17|719.36|715.36|719.09|715.09|26
1622723320000|2021-06-03 12:28:40|719.18|715.18|719.24|715.24|719.26|715.26|719.17|715.17|14
1622723330000|2021-06-03 12:28:50|719.25|715.25|719.25|715.25|719.27|715.27|719.24|715.24|9
1622723340000|2021-06-03 12:29:00|719.27|715.27|719.68|715.68|719.73|715.73|719.25|715.25|18
1622723350000|2021-06-03 12:29:10|719.67|715.67|719.74|715.74|719.74|715.74|719.53|715.53|15
1622723360000|2021-06-03 12:29:20|719.76|715.76|719.93|715.93|719.93|715.93|719.74|715.74|16
1622723370000|2021-06-03 12:29:30|719.94|715.94|719.99|715.99|719.99|715.99|719.94|715.94|10
1622723380000|2021-06-03 12:29:40|720|716|720.1|716.1|720.1|716.1|720|716|11
1622723390000|2021-06-03 12:29:50|720.09|716.09|719.94|715.94|720.1|716.1|719.87|715.87|21
1622723400000|2021-06-03 12:30:00|720|716|719.97|715.97|720.07|716.07|719.96|715.96|14
1622723410000|2021-06-03 12:30:10|720.06|716.06|720.79|716.79|720.8|716.8|720|716|23
1622723420000|2021-06-03 12:30:20|720.77|716.77|720.69|716.69|720.81|716.81|720.65|716.65|13
1622723430000|2021-06-03 12:30:30|720.66|716.66|721.06|717.06|721.06|717.06|720.65|716.65|20
1622723440000|2021-06-03 12:30:40|721.02|717.02|721.25|717.25|721.46|717.46|720.99|716.99|22
1622723450000|2021-06-03 12:30:50|721.09|717.09|722.12|718.12|722.14|718.14|721.09|717.09|22
1622723460000|2021-06-03 12:31:00|722.14|718.14|722.2|718.2|722.23|718.23|722.14|718.14|11
1622723470000|2021-06-03 12:31:10|722.23|718.23|722.07|718.07|722.36|718.36|722.04|718.04|20
1622723480000|2021-06-03 12:31:20|722.06|718.06|722.73|718.73|722.73|718.73|721.95|717.95|33
1622723490000|2021-06-03 12:31:30|722.76|718.76|723.37|719.37|723.4|719.4|722.75|718.75|20
1622723500000|2021-06-03 12:31:40|723.4|719.4|724.26|720.26|724.35|720.35|723.4|719.4|31
1622723510000|2021-06-03 12:31:50|724.3|720.3|724.24|720.24|724.4|720.4|724.19|720.19|26
1622723520000|2021-06-03 12:32:00|724.33|720.33|723.96|719.96|724.36|720.36|723.89|719.89|26
1622723530000|2021-06-03 12:32:10|723.95|719.95|723.78|719.78|723.95|719.95|723.51|719.51|37
1622723540000|2021-06-03 12:32:20|723.81|719.81|722.83|718.83|723.91|719.91|722.83|718.83|35
1622723550000|2021-06-03 12:32:30|723.31|719.31|722.99|718.99|723.34|719.34|722.7|718.7|33
1622723560000|2021-06-03 12:32:40|723|719|722.77|718.77|723|719|722.76|718.76|28
1622723570000|2021-06-03 12:32:50|722.78|718.78|722.83|718.83|723.03|719.03|722.78|718.78|28
1622723580000|2021-06-03 12:33:00|722.84|718.84|723.4|719.4|723.61|719.61|722.84|718.84|34
1622723590000|2021-06-03 12:33:10|723.48|719.48|723.15|719.15|723.48|719.48|723.05|719.05|23
1622723600000|2021-06-03 12:33:20|723.16|719.16|723.09|719.09|723.34|719.34|723.08|719.08|19
1622723610000|2021-06-03 12:33:30|723.16|719.16|723.66|719.66|723.66|719.66|723.15|719.15|22
1622723620000|2021-06-03 12:33:40|723.64|719.64|723.58|719.58|723.66|719.66|723.52|719.52|22
1622723630000|2021-06-03 12:33:50|723.62|719.62|723.4|719.4|723.63|719.63|723.31|719.31|22
1622723640000|2021-06-03 12:34:00|723.41|719.41|723.05|719.05|723.41|719.41|722.9|718.9|26
1622723650000|2021-06-03 12:34:10|723.06|719.06|722.9|718.9|723.13|719.13|722.76|718.76|29
1622723660000|2021-06-03 12:34:20|722.58|718.58|723.04|719.04|723.06|719.06|722.58|718.58|18
1622723670000|2021-06-03 12:34:30|723.05|719.05|722.9|718.9|723.05|719.05|722.83|718.83|11
1622723680000|2021-06-03 12:34:40|722.91|718.91|722.74|718.74|723.08|719.08|722.6|718.6|21
1622723690000|2021-06-03 12:34:50|722.77|718.77|722.68|718.68|722.77|718.77|722.44|718.44|22
1622723700000|2021-06-03 12:35:00|722.61|718.61|722.36|718.36|722.68|718.68|722.35|718.35|21
1622723710000|2021-06-03 12:35:10|722.14|718.14|722.41|718.41|722.41|718.41|721.83|717.83|29
1622723720000|2021-06-03 12:35:20|722.38|718.38|722.13|718.13|722.39|718.39|722.08|718.08|24
1622723730000|2021-06-03 12:35:30|722.14|718.14|722.29|718.29|722.29|718.29|722.12|718.12|20
1622723740000|2021-06-03 12:35:40|722.28|718.28|722.22|718.22|722.29|718.29|722.22|718.22|14
1622723750000|2021-06-03 12:35:50|722.26|718.26|722.19|718.19|722.27|718.27|722.19|718.19|13
1622723760000|2021-06-03 12:36:00|722.21|718.21|722.77|718.77|722.89|718.89|722.21|718.21|18
1622723770000|2021-06-03 12:36:10|722.74|718.74|722.75|718.75|723.06|719.06|722.48|718.48|33
1622723780000|2021-06-03 12:36:20|722.76|718.76|722.69|718.69|722.88|718.88|722.69|718.69|16
1622723790000|2021-06-03 12:36:30|722.68|718.68|722.82|718.82|722.9|718.9|722.68|718.68|22
1622723800000|2021-06-03 12:36:40|722.72|718.72|722.72|718.72|722.83|718.83|722.66|718.66|20
1622723810000|2021-06-03 12:36:50|722.71|718.71|722.71|718.71|722.76|718.76|722.71|718.71|8
1622723820000|2021-06-03 12:37:00|722.72|718.72|722.58|718.58|722.72|718.72|722.56|718.56|26
1622723830000|2021-06-03 12:37:10|722.59|718.59|722.43|718.43|722.66|718.66|722.43|718.43|26
1622723840000|2021-06-03 12:37:20|722.44|718.44|722.78|718.78|722.83|718.83|722.44|718.44|18
1622723850000|2021-06-03 12:37:30|722.7|718.7|722.61|718.61|722.72|718.72|722.54|718.54|19
1622723860000|2021-06-03 12:37:40|722.62|718.62|722.55|718.55|722.63|718.63|722.54|718.54|19
1622723870000|2021-06-03 12:37:50|722.56|718.56|722.32|718.32|722.6|718.6|722.3|718.3|19
1622723880000|2021-06-03 12:38:00|722.33|718.33|722.53|718.53|722.68|718.68|722.33|718.33|22
1622723890000|2021-06-03 12:38:10|722.52|718.52|722.66|718.66|722.66|718.66|722.5|718.5|20
1622723900000|2021-06-03 12:38:20|722.65|718.65|722.85|718.85|722.88|718.88|722.62|718.62|20
1622723910000|2021-06-03 12:38:30|722.77|718.77|722.89|718.89|723.04|719.04|722.77|718.77|16
1622723920000|2021-06-03 12:38:40|722.99|718.99|723|719|723.11|719.11|722.87|718.87|19
1622723930000|2021-06-03 12:38:50|722.88|718.88|723.2|719.2|723.2|719.2|722.87|718.87|15
1622723940000|2021-06-03 12:39:00|723.19|719.19|723.39|719.39|723.4|719.4|723.19|719.19|18
1622723950000|2021-06-03 12:39:10|723.38|719.38|723.62|719.62|723.79|719.79|723.38|719.38|28
1622723960000|2021-06-03 12:39:20|723.65|719.65|723.59|719.59|723.67|719.67|723.59|719.59|16
1622723970000|2021-06-03 12:39:30|723.58|719.58|723.49|719.49|723.58|719.58|723.47|719.47|19
1622723980000|2021-06-03 12:39:40|723.48|719.48|723.44|719.44|723.54|719.54|723.43|719.43|19
1622723990000|2021-06-03 12:39:50|723.45|719.45|723.45|719.45|723.47|719.47|723.44|719.44|16
1622724000000|2021-06-03 12:40:00|723.46|719.46|723.09|719.09|723.71|719.71|723.09|719.09|19
1622724010000|2021-06-03 12:40:10|723.25|719.25|722.88|718.88|723.25|719.25|722.65|718.65|32
1622724020000|2021-06-03 12:40:20|722.89|718.89|722.7|718.7|723.02|719.02|722.7|718.7|30
1622724030000|2021-06-03 12:40:30|722.75|718.75|722.98|718.98|723.08|719.08|722.71|718.71|15
1622724040000|2021-06-03 12:40:40|723.09|719.09|723.15|719.15|723.33|719.33|723.09|719.09|20
1622724050000|2021-06-03 12:40:50|723.13|719.13|723.15|719.15|723.16|719.16|723.11|719.11|12
1622724060000|2021-06-03 12:41:00|723.16|719.16|723.25|719.25|723.26|719.26|723.15|719.15|10
1622724070000|2021-06-03 12:41:10|723.31|719.31|723.16|719.16|723.31|719.31|723.14|719.14|10
1622724080000|2021-06-03 12:41:20|723.1|719.1|722.99|718.99|723.1|719.1|722.96|718.96|26
1622724090000|2021-06-03 12:41:30|723.02|719.02|723.05|719.05|723.24|719.24|723|719|24
1622724100000|2021-06-03 12:41:40|723.01|719.01|722.83|718.83|723.06|719.06|722.68|718.68|21
1622724110000|2021-06-03 12:41:50|722.79|718.79|723.16|719.16|723.24|719.24|722.79|718.79|27
1622724120000|2021-06-03 12:42:00|723.17|719.17|722.96|718.96|723.18|719.18|722.86|718.86|31
1622724130000|2021-06-03 12:42:10|722.9|718.9|722.95|718.95|723.02|719.02|722.89|718.89|20
1622724140000|2021-06-03 12:42:20|722.9|718.9|722.9|718.9|722.91|718.91|722.7|718.7|18
1622724150000|2021-06-03 12:42:30|722.86|718.86|722.83|718.83|722.91|718.91|722.81|718.81|10
1622724160000|2021-06-03 12:42:40|722.88|718.88|723.06|719.06|723.06|719.06|722.82|718.82|17
1622724170000|2021-06-03 12:42:50|723.15|719.15|723.1|719.1|723.16|719.16|723.08|719.08|19
1622724180000|2021-06-03 12:43:00|723.11|719.11|722.98|718.98|723.11|719.11|722.92|718.92|18
1622724190000|2021-06-03 12:43:10|722.99|718.99|723.1|719.1|723.22|719.22|722.99|718.99|21
1622724200000|2021-06-03 12:43:20|723.09|719.09|723.16|719.16|723.17|719.17|723.09|719.09|12
1622724210000|2021-06-03 12:43:30|723.17|719.17|723.2|719.2|723.23|719.23|723.12|719.12|14
1622724220000|2021-06-03 12:43:40|723.18|719.18|723.21|719.21|723.21|719.21|723.12|719.12|9
1622724230000|2021-06-03 12:43:50|723.23|719.23|723.23|719.23|723.31|719.31|723.21|719.21|22
1622724240000|2021-06-03 12:44:00|723.22|719.22|723.23|719.23|723.23|719.23|723.22|719.22|6
1622724250000|2021-06-03 12:44:10|723.24|719.24|723.23|719.23|723.24|719.24|723.22|719.22|4
1622724260000|2021-06-03 12:44:20|723.22|719.22|723.26|719.26|723.26|719.26|723.19|719.19|5
1622724270000|2021-06-03 12:44:30|723.3|719.3|723.32|719.32|723.36|719.36|723.3|719.3|14
1622724280000|2021-06-03 12:44:40|723.27|719.27|723.28|719.28|723.31|719.31|723.27|719.27|7
1622724290000|2021-06-03 12:44:50|723.31|719.31|723.31|719.31|723.31|719.31|723.31|719.31|1
1622724300000|2021-06-03 12:45:00|723.29|719.29|723.44|719.44|723.45|719.45|723.29|719.29|10
1622724310000|2021-06-03 12:45:10|723.38|719.38|723.33|719.33|723.45|719.45|723.3|719.3|23
1622724320000|2021-06-03 12:45:20|723.32|719.32|723.27|719.27|723.33|719.33|723.27|719.27|14
1622724330000|2021-06-03 12:45:30|723.26|719.26|723.28|719.28|723.28|719.28|723.21|719.21|10
1622724340000|2021-06-03 12:45:40|723.27|719.27|723.15|719.15|723.27|719.27|723.14|719.14|8
1622724350000|2021-06-03 12:45:50|723.16|719.16|723.12|719.12|723.16|719.16|723.11|719.11|19
1622724360000|2021-06-03 12:46:00|723.11|719.11|722.77|718.77|723.11|719.11|722.75|718.75|19
1622724370000|2021-06-03 12:46:10|722.78|718.78|722.63|718.63|722.79|718.79|722.63|718.63|17
1622724380000|2021-06-03 12:46:20|722.59|718.59|722.68|718.68|722.72|718.72|722.59|718.59|18
1622724390000|2021-06-03 12:46:30|722.67|718.67|722.65|718.65|722.71|718.71|722.64|718.64|16
1622724400000|2021-06-03 12:46:40|722.64|718.64|722.65|718.65|722.67|718.67|722.63|718.63|23
1622724410000|2021-06-03 12:46:50|722.64|718.64|722.66|718.66|722.68|718.68|722.64|718.64|9
1622724420000|2021-06-03 12:47:00|722.67|718.67|723.16|719.16|723.17|719.17|722.61|718.61|19
1622724430000|2021-06-03 12:47:10|723.17|719.17|722.94|718.94|723.17|719.17|722.94|718.94|19
1622724440000|2021-06-03 12:47:20|722.93|718.93|722.94|718.94|722.95|718.95|722.91|718.91|18
1622724450000|2021-06-03 12:47:30|722.92|718.92|722.82|718.82|722.94|718.94|722.82|718.82|13
1622724460000|2021-06-03 12:47:40|722.83|718.83|722.78|718.78|722.87|718.87|722.77|718.77|23
1622724470000|2021-06-03 12:47:50|722.8|718.8|722.77|718.77|722.81|718.81|722.74|718.74|19
1622724480000|2021-06-03 12:48:00|722.76|718.76|722.66|718.66|722.8|718.8|722.65|718.65|13
1622724490000|2021-06-03 12:48:10|722.59|718.59|723.2|719.2|723.25|719.25|722.59|718.59|21
1622724500000|2021-06-03 12:48:20|723.24|719.24|723.33|719.33|723.33|719.33|723.2|719.2|23
1622724510000|2021-06-03 12:48:30|723.32|719.32|722.97|718.97|723.32|719.32|722.97|718.97|31
1622724520000|2021-06-03 12:48:40|722.93|718.93|723.38|719.38|723.38|719.38|722.93|718.93|24
1622724530000|2021-06-03 12:48:50|723.37|719.37|723.45|719.45|723.45|719.45|723.33|719.33|10
1622724540000|2021-06-03 12:49:00|723.46|719.46|723.98|719.98|724.08|720.08|723.44|719.44|24
1622724550000|2021-06-03 12:49:10|723.94|719.94|724.05|720.05|724.05|720.05|723.94|719.94|10
1622724560000|2021-06-03 12:49:20|724.06|720.06|724.04|720.04|724.07|720.07|723.96|719.96|24
1622724570000|2021-06-03 12:49:30|724.03|720.03|724.63|720.63|724.63|720.63|724.03|720.03|26
1622724580000|2021-06-03 12:49:40|724.59|720.59|725.15|721.15|725.38|721.38|724.59|720.59|26
1622724590000|2021-06-03 12:49:50|725.14|721.14|725.22|721.22|725.22|721.22|725.07|721.07|19
1622724600000|2021-06-03 12:50:00|725.16|721.16|725.07|721.07|725.16|721.16|725.04|721.04|22
1622724610000|2021-06-03 12:50:10|725.04|721.04|724.92|720.92|725.04|721.04|724.74|720.74|29
1622724620000|2021-06-03 12:50:20|724.88|720.88|724.76|720.76|724.92|720.92|724.72|720.72|26
1622724630000|2021-06-03 12:50:30|724.73|720.73|724.85|720.85|725.03|721.03|724.65|720.65|25
1622724640000|2021-06-03 12:50:40|724.83|720.83|724.85|720.85|724.88|720.88|724.8|720.8|22
1622724650000|2021-06-03 12:50:50|724.86|720.86|724.82|720.82|724.86|720.86|724.78|720.78|16
1622724660000|2021-06-03 12:51:00|724.83|720.83|724.99|720.99|724.99|720.99|724.82|720.82|22
1622724670000|2021-06-03 12:51:10|725|721|725.05|721.05|725.07|721.07|725|721|20
1622724680000|2021-06-03 12:51:20|725.04|721.04|725.33|721.33|725.34|721.34|725.03|721.03|20
1622724690000|2021-06-03 12:51:30|725.38|721.38|725.48|721.48|725.48|721.48|725.38|721.38|15
1622724700000|2021-06-03 12:51:40|725.49|721.49|725.39|721.39|725.58|721.58|725.26|721.26|13
1622724710000|2021-06-03 12:51:50|725.38|721.38|726.02|722.02|726.04|722.04|725.38|721.38|24
1622724720000|2021-06-03 12:52:00|726.24|722.24|726.42|722.42|726.47|722.47|726.19|722.19|22
1622724730000|2021-06-03 12:52:10|726.45|722.45|726.35|722.35|726.45|722.45|726.3|722.3|22
1622724740000|2021-06-03 12:52:20|726.34|722.34|726.39|722.39|726.41|722.41|726.34|722.34|17
1622724750000|2021-06-03 12:52:30|726.38|722.38|726.33|722.33|726.41|722.41|726.3|722.3|18
1622724760000|2021-06-03 12:52:40|726.34|722.34|726.35|722.35|726.38|722.38|726.32|722.32|16
1622724770000|2021-06-03 12:52:50|726.34|722.34|726.36|722.36|726.37|722.37|726.3|722.3|26
1622724780000|2021-06-03 12:53:00|726.33|722.33|726.37|722.37|726.39|722.39|726.25|722.25|27
1622724790000|2021-06-03 12:53:10|726.38|722.38|726.26|722.26|726.38|722.38|726.24|722.24|20
1622724800000|2021-06-03 12:53:20|726.21|722.21|726.26|722.26|726.26|722.26|726.21|722.21|18
1622724810000|2021-06-03 12:53:30|726.29|722.29|726.21|722.21|726.29|722.29|726.2|722.2|21
1622724820000|2021-06-03 12:53:40|726.22|722.22|726.01|722.01|726.3|722.3|725.96|721.96|20
1622724830000|2021-06-03 12:53:50|726|722|726.12|722.12|726.14|722.14|725.89|721.89|26
1622724840000|2021-06-03 12:54:00|726.15|722.15|726.24|722.24|726.3|722.3|726.15|722.15|13
1622724850000|2021-06-03 12:54:10|726.27|722.27|726.25|722.25|726.27|722.27|726.24|722.24|5
1622724860000|2021-06-03 12:54:20|726.26|722.26|726.27|722.27|726.27|722.27|726.25|722.25|10
1622724870000|2021-06-03 12:54:30|726.28|722.28|726.52|722.52|726.55|722.55|726.27|722.27|17
1622724880000|2021-06-03 12:54:40|726.51|722.51|726.22|722.22|726.52|722.52|726.19|722.19|11
1622724890000|2021-06-03 12:54:50|726.24|722.24|726.19|722.19|726.27|722.27|726.16|722.16|18
1622724900000|2021-06-03 12:55:00|726.18|722.18|725.95|721.95|726.18|722.18|725.95|721.95|16
1622724910000|2021-06-03 12:55:10|725.97|721.97|725.91|721.91|726.05|722.05|725.91|721.91|16
1622724920000|2021-06-03 12:55:20|725.94|721.94|726.14|722.14|726.17|722.17|725.8|721.8|24
1622724930000|2021-06-03 12:55:30|726.13|722.13|726.12|722.12|726.14|722.14|726.08|722.08|13
1622724940000|2021-06-03 12:55:40|726.13|722.13|726.32|722.32|726.32|722.32|726.13|722.13|9
1622724950000|2021-06-03 12:55:50|726.33|722.33|726.56|722.56|726.8|722.8|726.23|722.23|27
1622724960000|2021-06-03 12:56:00|726.54|722.54|726.56|722.56|726.58|722.58|726.49|722.49|15
1622724970000|2021-06-03 12:56:10|726.55|722.55|726.48|722.48|726.56|722.56|726.48|722.48|10
1622724980000|2021-06-03 12:56:20|726.47|722.47|726.46|722.46|726.47|722.47|726.39|722.39|18
1622724990000|2021-06-03 12:56:30|726.45|722.45|726.45|722.45|726.49|722.49|726.44|722.44|17
1622725000000|2021-06-03 12:56:40|726.47|722.47|726.42|722.42|726.47|722.47|726.42|722.42|8
1622725010000|2021-06-03 12:56:50|726.43|722.43|726.42|722.42|726.43|722.43|726.39|722.39|18
1622725020000|2021-06-03 12:57:00|726.37|722.37|726.82|722.82|726.87|722.87|726.36|722.36|25
1622725030000|2021-06-03 12:57:10|726.83|722.83|726.63|722.63|726.86|722.86|726.62|722.62|23
1622725040000|2021-06-03 12:57:20|726.65|722.65|726.87|722.87|726.88|722.88|726.64|722.64|22
1622725050000|2021-06-03 12:57:30|726.86|722.86|726.88|722.88|726.9|722.9|726.83|722.83|16
1622725060000|2021-06-03 12:57:40|726.9|722.9|726.96|722.96|726.96|722.96|726.8|722.8|22
1622725070000|2021-06-03 12:57:50|726.95|722.95|726.93|722.93|726.97|722.97|726.93|722.93|8
1622725080000|2021-06-03 12:58:00|726.97|722.97|726.98|722.98|726.98|722.98|726.91|722.91|10
1622725090000|2021-06-03 12:58:10|726.99|722.99|727.42|723.42|727.42|723.42|726.99|722.99|11
1622725100000|2021-06-03 12:58:20|727.43|723.43|727.54|723.54|727.69|723.69|727.42|723.42|14
1622725110000|2021-06-03 12:58:30|727.56|723.56|727.66|723.66|727.69|723.69|727.56|723.56|19
1622725120000|2021-06-03 12:58:40|727.62|723.62|727.64|723.64|727.67|723.67|727.62|723.62|11
1622725130000|2021-06-03 12:58:50|727.66|723.66|727.79|723.79|727.82|723.82|727.64|723.64|15
1622725140000|2021-06-03 12:59:00|727.8|723.8|728.16|724.16|728.22|724.22|727.8|723.8|27
1622725150000|2021-06-03 12:59:10|728.09|724.09|728.33|724.33|728.51|724.51|728.09|724.09|30
1622725160000|2021-06-03 12:59:20|728.36|724.36|728.16|724.16|728.46|724.46|728.12|724.12|24
1622725170000|2021-06-03 12:59:30|728.14|724.14|728.35|724.35|728.44|724.44|728.13|724.13|30
1622725180000|2021-06-03 12:59:40|728.32|724.32|728.31|724.31|728.32|724.32|728.19|724.19|19
1622725190000|2021-06-03 12:59:50|728.23|724.23|728.19|724.19|728.23|724.23|728.18|724.18|20
1622725200000|2021-06-03 13:00:00|728.25|724.25|728.69|724.69|728.69|724.69|728.25|724.25|19
1622725210000|2021-06-03 13:00:10|728.7|724.7|728.67|724.67|728.72|724.72|728.62|724.62|21
1622725220000|2021-06-03 13:00:20|728.63|724.63|728.75|724.75|728.75|724.75|728.62|724.62|19
1622725230000|2021-06-03 13:00:30|728.8|724.8|728.95|724.95|728.96|724.96|728.8|724.8|15
1622725240000|2021-06-03 13:00:40|728.94|724.94|729|725|729|725|728.9|724.9|14
1622725250000|2021-06-03 13:00:50|729.02|725.02|729.82|725.82|729.82|725.82|729.02|725.02|24
1622725260000|2021-06-03 13:01:00|729.8|725.8|729.97|725.97|729.97|725.97|729.8|725.8|27
1622725270000|2021-06-03 13:01:10|729.95|725.95|729.9|725.9|729.97|725.97|729.85|725.85|22
1622725280000|2021-06-03 13:01:20|729.89|725.89|729.94|725.94|729.94|725.94|729.82|725.82|27
1622725290000|2021-06-03 13:01:30|729.92|725.92|730.06|726.06|730.09|726.09|729.86|725.86|29
1622725300000|2021-06-03 13:01:40|730.1|726.1|729.97|725.97|730.11|726.11|729.95|725.95|25
1622725310000|2021-06-03 13:01:50|730.06|726.06|729.99|725.99|730.09|726.09|729.97|725.97|29
1622725320000|2021-06-03 13:02:00|730.09|726.09|730.3|726.3|730.32|726.32|730.09|726.09|29
1622725330000|2021-06-03 13:02:10|730.27|726.27|730.68|726.68|730.7|726.7|730.26|726.26|31
1622725340000|2021-06-03 13:02:20|730.71|726.71|730.7|726.7|730.75|726.75|730.69|726.69|16
1622725350000|2021-06-03 13:02:30|730.69|726.69|730.25|726.25|730.75|726.75|730.25|726.25|25
1622725360000|2021-06-03 13:02:40|730.24|726.24|730.59|726.59|730.61|726.61|730.12|726.12|31
1622725370000|2021-06-03 13:02:50|730.56|726.56|730.52|726.52|730.89|726.89|730.4|726.4|26
1622725380000|2021-06-03 13:03:00|730.51|726.51|731.27|727.27|731.29|727.29|730.51|726.51|23
1622725390000|2021-06-03 13:03:10|731.37|727.37|730.74|726.74|731.37|727.37|730.74|726.74|25
1622725400000|2021-06-03 13:03:20|730.86|726.86|730.82|726.82|730.88|726.88|730.74|726.74|27
1622725410000|2021-06-03 13:03:30|730.83|726.83|730.75|726.75|731.04|727.04|730.75|726.75|31
1622725420000|2021-06-03 13:03:40|730.76|726.76|730.61|726.61|730.76|726.76|730.53|726.53|19
1622725430000|2021-06-03 13:03:50|730.62|726.62|730.87|726.87|731.02|727.02|730.61|726.61|29
1622725440000|2021-06-03 13:04:00|730.86|726.86|730.76|726.76|730.87|726.87|730.75|726.75|21
1622725450000|2021-06-03 13:04:10|730.72|726.72|730.64|726.64|730.72|726.72|730.64|726.64|20
1622725460000|2021-06-03 13:04:20|730.37|726.37|730.23|726.23|730.37|726.37|730.13|726.13|28
1622725470000|2021-06-03 13:04:30|730.26|726.26|730.26|726.26|730.35|726.35|730.25|726.25|28
1622725480000|2021-06-03 13:04:40|730.29|726.29|729.99|725.99|730.29|726.29|729.85|725.85|32
1622725490000|2021-06-03 13:04:50|729.98|725.98|729.95|725.95|730.04|726.04|729.94|725.94|17
1622725500000|2021-06-03 13:05:00|729.91|725.91|729.5|725.5|729.91|725.91|729.5|725.5|14
1622725510000|2021-06-03 13:05:10|729.52|725.52|729.92|725.92|729.94|725.94|729.43|725.43|26
1622725520000|2021-06-03 13:05:20|729.94|725.94|729.5|725.5|729.94|725.94|729.5|725.5|35
1622725530000|2021-06-03 13:05:30|729.51|725.51|729.16|725.16|729.51|725.51|729.12|725.12|24
1622725540000|2021-06-03 13:05:40|729.15|725.15|728.71|724.71|729.15|725.15|728.69|724.69|27
1622725550000|2021-06-03 13:05:50|728.72|724.72|728.93|724.93|729.1|725.1|728.72|724.72|32
1622725560000|2021-06-03 13:06:00|728.97|724.97|729.01|725.01|729.05|725.05|728.91|724.91|27
1622725570000|2021-06-03 13:06:10|729|725|728.9|724.9|729|725|728.86|724.86|20
1622725580000|2021-06-03 13:06:20|728.91|724.91|729.3|725.3|729.3|725.3|728.91|724.91|25
1622725590000|2021-06-03 13:06:30|729.32|725.32|729.25|725.25|729.32|725.32|729.18|725.18|14
1622725600000|2021-06-03 13:06:40|729.24|725.24|729.25|725.25|729.25|725.25|729.22|725.22|20
1622725610000|2021-06-03 13:06:50|729.24|725.24|729.33|725.33|729.39|725.39|729.24|725.24|14
1622725620000|2021-06-03 13:07:00|729.35|725.35|728.94|724.94|729.35|725.35|728.94|724.94|25
1622725630000|2021-06-03 13:07:10|728.95|724.95|728.05|724.05|728.95|724.95|728.03|724.03|29
1622725640000|2021-06-03 13:07:20|728.03|724.03|727.61|723.61|728.04|724.04|727.6|723.6|29
1622725650000|2021-06-03 13:07:30|727.62|723.62|727.94|723.94|727.95|723.95|727.61|723.61|21
1622725660000|2021-06-03 13:07:40|728.04|724.04|727.95|723.95|728.05|724.05|727.94|723.94|16
1622725670000|2021-06-03 13:07:50|727.94|723.94|728.01|724.01|728.01|724.01|727.93|723.93|15
1622725680000|2021-06-03 13:08:00|728|724|728.01|724.01|728.02|724.02|727.95|723.95|22
1622725690000|2021-06-03 13:08:10|728.04|724.04|728.33|724.33|728.36|724.36|728.04|724.04|22
1622725700000|2021-06-03 13:08:20|728.48|724.48|728.03|724.03|728.49|724.49|728.03|724.03|28
1622725710000|2021-06-03 13:08:30|728.05|724.05|727.95|723.95|728.05|724.05|727.95|723.95|12
1622725720000|2021-06-03 13:08:40|727.92|723.92|727.79|723.79|727.92|723.92|727.79|723.79|11
1622725730000|2021-06-03 13:08:50|727.82|723.82|727.59|723.59|727.86|723.86|727.59|723.59|23
1622725740000|2021-06-03 13:09:00|727.53|723.53|727.33|723.33|727.64|723.64|727.33|723.33|19
1622725750000|2021-06-03 13:09:10|727.34|723.34|726.79|722.79|727.34|723.34|726.79|722.79|17
1622725760000|2021-06-03 13:09:20|726.8|722.8|726.42|722.42|726.8|722.8|726.42|722.42|21
1622725770000|2021-06-03 13:09:30|726.39|722.39|726.32|722.32|726.42|722.42|726.32|722.32|17
1622725780000|2021-06-03 13:09:40|726.34|722.34|726.24|722.24|726.34|722.34|726.23|722.23|22
1622725790000|2021-06-03 13:09:50|726.27|722.27|726.16|722.16|726.27|722.27|726.08|722.08|23
1622725800000|2021-06-03 13:10:00|726.14|722.14|725.74|721.74|726.14|722.14|725.65|721.65|24
1622725810000|2021-06-03 13:10:10|725.7|721.7|725.75|721.75|725.77|721.77|725.58|721.58|25
1622725820000|2021-06-03 13:10:20|725.81|721.81|726.06|722.06|726.06|722.06|725.81|721.81|33
1622725830000|2021-06-03 13:10:30|726.04|722.04|726.36|722.36|726.38|722.38|725.99|721.99|29
1622725840000|2021-06-03 13:10:40|726.31|722.31|726.37|722.37|726.43|722.43|726.31|722.31|17
1622725850000|2021-06-03 13:10:50|726.36|722.36|726.56|722.56|726.56|722.56|726.35|722.35|11
1622725860000|2021-06-03 13:11:00|726.59|722.59|726.72|722.72|726.72|722.72|726.57|722.57|13
1622725870000|2021-06-03 13:11:10|726.73|722.73|726.81|722.81|726.81|722.81|726.73|722.73|26
1622725880000|2021-06-03 13:11:20|726.82|722.82|726.71|722.71|726.83|722.83|726.69|722.69|21
1622725890000|2021-06-03 13:11:30|726.7|722.7|726.74|722.74|726.74|722.74|726.51|722.51|21
1622725900000|2021-06-03 13:11:40|726.75|722.75|726.63|722.63|726.77|722.77|726.57|722.57|15
1622725910000|2021-06-03 13:11:50|726.55|722.55|726.65|722.65|726.65|722.65|726.55|722.55|11
1622725920000|2021-06-03 13:12:00|726.64|722.64|726.6|722.6|726.65|722.65|726.57|722.57|25
1622725930000|2021-06-03 13:12:10|726.61|722.61|726.43|722.43|726.66|722.66|726.39|722.39|14
1622725940000|2021-06-03 13:12:20|726.38|722.38|726.37|722.37|726.4|722.4|726.36|722.36|8
1622725950000|2021-06-03 13:12:30|726.38|722.38|726.22|722.22|726.38|722.38|726.18|722.18|9
1622725960000|2021-06-03 13:12:40|726.23|722.23|726.21|722.21|726.23|722.23|726.12|722.12|20
1622725970000|2021-06-03 13:12:50|726.22|722.22|726.18|722.18|726.22|722.22|726.18|722.18|8
1622725980000|2021-06-03 13:13:00|726.19|722.19|726.79|722.79|726.79|722.79|726.19|722.19|24
1622725990000|2021-06-03 13:13:10|726.78|722.78|726.69|722.69|726.79|722.79|726.68|722.68|20
1622726000000|2021-06-03 13:13:20|726.7|722.7|726.68|722.68|726.74|722.74|726.59|722.59|17
1622726010000|2021-06-03 13:13:30|726.67|722.67|726.69|722.69|726.8|722.8|726.4|722.4|32
1622726020000|2021-06-03 13:13:40|726.66|722.66|726.51|722.51|726.73|722.73|726.41|722.41|25
1622726030000|2021-06-03 13:13:50|726.5|722.5|726.51|722.51|726.63|722.63|726.46|722.46|25
1622726040000|2021-06-03 13:14:00|726.52|722.52|726.53|722.53|726.65|722.65|726.52|722.52|26
1622726050000|2021-06-03 13:14:10|726.54|722.54|726.71|722.71|726.75|722.75|726.54|722.54|29
1622726060000|2021-06-03 13:14:20|726.72|722.72|726.64|722.64|726.73|722.73|726.64|722.64|16
1622726070000|2021-06-03 13:14:30|726.65|722.65|726.53|722.53|726.65|722.65|726.45|722.45|12
1622726080000|2021-06-03 13:14:40|726.58|722.58|726.55|722.55|726.6|722.6|726.51|722.51|17
1622726090000|2021-06-03 13:14:50|726.54|722.54|726.5|722.5|726.58|722.58|726.46|722.46|22
1622726100000|2021-06-03 13:15:00|726.52|722.52|726.76|722.76|726.78|722.78|726.5|722.5|22
1622726110000|2021-06-03 13:15:10|726.77|722.77|727.31|723.31|727.31|723.31|726.77|722.77|24
1622726120000|2021-06-03 13:15:20|727.27|723.27|726.91|722.91|727.31|723.31|726.9|722.9|31
1622726130000|2021-06-03 13:15:30|726.94|722.94|726.74|722.74|726.97|722.97|726.64|722.64|31
1622726140000|2021-06-03 13:15:40|726.73|722.73|726.7|722.7|726.82|722.82|726.67|722.67|25
1622726150000|2021-06-03 13:15:50|726.72|722.72|726.16|722.16|726.73|722.73|726.13|722.13|33
1622726160000|2021-06-03 13:16:00|726.15|722.15|725.62|721.62|726.25|722.25|725.62|721.62|34
1622726170000|2021-06-03 13:16:10|725.6|721.6|725.34|721.34|725.6|721.6|725.28|721.28|34
1622726180000|2021-06-03 13:16:20|725.32|721.32|725.33|721.33|725.5|721.5|725.31|721.31|32
1622726190000|2021-06-03 13:16:30|725.3|721.3|725.37|721.37|725.6|721.6|725.29|721.29|30
1622726200000|2021-06-03 13:16:40|725.38|721.38|725.12|721.12|725.43|721.43|725.07|721.07|32
1622726210000|2021-06-03 13:16:50|725.1|721.1|725.03|721.03|725.22|721.22|725|721|25
1622726220000|2021-06-03 13:17:00|725.01|721.01|724.41|720.41|725.04|721.04|724.41|720.41|33
1622726230000|2021-06-03 13:17:10|724.36|720.36|723.54|719.54|724.36|720.36|723.54|719.54|30
1622726240000|2021-06-03 13:17:20|723.57|719.57|722.93|718.93|723.75|719.75|722.9|718.9|28
1622726250000|2021-06-03 13:17:30|722.94|718.94|723.13|719.13|723.13|719.13|722.73|718.73|32
1622726260000|2021-06-03 13:17:40|723.12|719.12|722.94|718.94|723.13|719.13|722.86|718.86|30
1622726270000|2021-06-03 13:17:50|722.98|718.98|723.63|719.63|723.64|719.64|722.96|718.96|25
1622726280000|2021-06-03 13:18:00|723.68|719.68|724.07|720.07|724.14|720.14|723.65|719.65|27
1622726290000|2021-06-03 13:18:10|724.09|720.09|724.14|720.14|724.15|720.15|723.98|719.98|21
1622726300000|2021-06-03 13:18:20|724.12|720.12|723.59|719.59|724.15|720.15|723.44|719.44|29
1622726310000|2021-06-03 13:18:30|723.56|719.56|723.42|719.42|723.56|719.56|723.42|719.42|22
1622726320000|2021-06-03 13:18:40|723.41|719.41|723.44|719.44|723.45|719.45|723.4|719.4|24
1622726330000|2021-06-03 13:18:50|723.43|719.43|723.29|719.29|723.51|719.51|723.28|719.28|23
1622726340000|2021-06-03 13:19:00|723.34|719.34|723.11|719.11|723.34|719.34|723.11|719.11|23
1622726350000|2021-06-03 13:19:10|723.08|719.08|722.42|718.42|723.12|719.12|722.4|718.4|32
1622726360000|2021-06-03 13:19:20|722.45|718.45|722.46|718.46|722.5|718.5|722.39|718.39|27
1622726370000|2021-06-03 13:19:30|722.24|718.24|721.87|717.87|722.37|718.37|721.87|717.87|31
1622726380000|2021-06-03 13:19:40|721.83|717.83|721.77|717.77|721.89|717.89|721.46|717.46|33
1622726390000|2021-06-03 13:19:50|721.78|717.78|721.53|717.53|721.89|717.89|721.43|717.43|35
1622726400000|2021-06-03 13:20:00|721.58|717.58|722.34|718.34|722.34|718.34|721.58|717.58|31
1622726410000|2021-06-03 13:20:10|722.39|718.39|722.44|718.44|722.67|718.67|722.38|718.38|23
1622726420000|2021-06-03 13:20:20|722.4|718.4|722.11|718.11|722.4|718.4|722.11|718.11|24
1622726430000|2021-06-03 13:20:30|722.09|718.09|721.45|717.45|722.09|718.09|721.45|717.45|23
1622726440000|2021-06-03 13:20:40|721.39|717.39|721.53|717.53|721.63|717.63|721.32|717.32|24
1622726450000|2021-06-03 13:20:50|721.69|717.69|721.9|717.9|721.95|717.95|721.63|717.63|20
1622726460000|2021-06-03 13:21:00|721.91|717.91|722.13|718.13|722.15|718.15|721.91|717.91|22
1622726470000|2021-06-03 13:21:10|722.12|718.12|722.23|718.23|722.24|718.24|722.12|718.12|13
1622726480000|2021-06-03 13:21:20|722.22|718.22|722.49|718.49|722.49|718.49|722.2|718.2|13
1622726490000|2021-06-03 13:21:30|722.5|718.5|722.91|718.91|722.91|718.91|722.49|718.49|21
1622726500000|2021-06-03 13:21:40|722.9|718.9|723.29|719.29|723.3|719.3|722.86|718.86|15
1622726510000|2021-06-03 13:21:50|723.32|719.32|723.3|719.3|723.34|719.34|723.21|719.21|15
1622726520000|2021-06-03 13:22:00|723.27|719.27|722.93|718.93|723.27|719.27|722.92|718.92|15
1622726530000|2021-06-03 13:22:10|722.84|718.84|722.57|718.57|722.84|718.84|722.52|718.52|13
1622726540000|2021-06-03 13:22:20|722.58|718.58|722.95|718.95|722.99|718.99|722.58|718.58|22
1622726550000|2021-06-03 13:22:30|722.91|718.91|723.21|719.21|723.21|719.21|722.91|718.91|13
1622726560000|2021-06-03 13:22:40|723.19|719.19|723.12|719.12|723.2|719.2|723.08|719.08|14
1622726570000|2021-06-03 13:22:50|723.08|719.08|723.46|719.46|723.51|719.51|723.08|719.08|19
1622726580000|2021-06-03 13:23:00|723.48|719.48|723.63|719.63|723.63|719.63|723.47|719.47|20
1622726590000|2021-06-03 13:23:10|723.68|719.68|723.46|719.46|723.68|719.68|723.46|719.46|13
1622726600000|2021-06-03 13:23:20|723.49|719.49|723.5|719.5|723.5|719.5|723.45|719.45|8
1622726610000|2021-06-03 13:23:30|723.55|719.55|723.52|719.52|723.62|719.62|723.52|719.52|12
1622726620000|2021-06-03 13:23:40|723.51|719.51|723.32|719.32|723.51|719.51|723.32|719.32|9
1622726630000|2021-06-03 13:23:50|723.37|719.37|723.4|719.4|723.41|719.41|723.33|719.33|14
1622726640000|2021-06-03 13:24:00|723.39|719.39|723.4|719.4|723.4|719.4|723.36|719.36|8
1622726650000|2021-06-03 13:24:10|723.37|719.37|723.38|719.38|723.45|719.45|723.33|719.33|9
1622726660000|2021-06-03 13:24:20|723.32|719.32|722.93|718.93|723.43|719.43|722.93|718.93|15
1622726670000|2021-06-03 13:24:30|722.92|718.92|723.04|719.04|723.07|719.07|722.91|718.91|16
1622726680000|2021-06-03 13:24:40|723.03|719.03|722.99|718.99|723.03|719.03|722.97|718.97|14
1622726690000|2021-06-03 13:24:50|723|719|722.92|718.92|723|719|722.88|718.88|9
1622726700000|2021-06-03 13:25:00|722.89|718.89|723.14|719.14|723.14|719.14|722.87|718.87|15
1622726710000|2021-06-03 13:25:10|723.05|719.05|724.08|720.08|724.08|720.08|723.05|719.05|19
1622726720000|2021-06-03 13:25:20|724.07|720.07|724.13|720.13|724.24|720.24|724.07|720.07|18
1622726730000|2021-06-03 13:25:30|724.11|720.11|724.09|720.09|724.11|720.11|724.06|720.06|8
1622726740000|2021-06-03 13:25:40|724.08|720.08|724.22|720.22|724.22|720.22|724.08|720.08|13
1622726750000|2021-06-03 13:25:50|724.25|720.25|724.23|720.23|724.25|720.25|724.21|720.21|10
1622726760000|2021-06-03 13:26:00|724.24|720.24|724.38|720.38|724.38|720.38|724.24|720.24|7
1622726770000|2021-06-03 13:26:10|724.34|720.34|724.19|720.19|724.38|720.38|724.19|720.19|18
1622726780000|2021-06-03 13:26:20|724.18|720.18|724.08|720.08|724.2|720.2|724.03|720.03|16
1622726790000|2021-06-03 13:26:30|724.07|720.07|724.12|720.12|724.13|720.13|724|720|16
1622726800000|2021-06-03 13:26:40|724.14|720.14|724.21|720.21|724.22|720.22|724.14|720.14|17
1622726810000|2021-06-03 13:26:50|724.13|720.13|724.21|720.21|724.21|720.21|724.06|720.06|13
1622726820000|2021-06-03 13:27:00|724.23|720.23|724.11|720.11|724.23|720.23|724.07|720.07|17
1622726830000|2021-06-03 13:27:10|724.1|720.1|723.98|719.98|724.12|720.12|723.98|719.98|19
1622726840000|2021-06-03 13:27:20|724|720|723.53|719.53|724.01|720.01|723.53|719.53|15
1622726850000|2021-06-03 13:27:30|723.5|719.5|723.08|719.08|723.5|719.5|723.07|719.07|15
1622726860000|2021-06-03 13:27:40|723.11|719.11|723.01|719.01|723.11|719.11|722.94|718.94|14
1622726870000|2021-06-03 13:27:50|723.02|719.02|723.09|719.09|723.1|719.1|722.99|718.99|19
1622726880000|2021-06-03 13:28:00|723.07|719.07|722.16|718.16|723.07|719.07|722.13|718.13|18
1622726890000|2021-06-03 13:28:10|722.17|718.17|722.38|718.38|722.73|718.73|722.17|718.17|20
1622726900000|2021-06-03 13:28:20|722.43|718.43|722.39|718.39|722.49|718.49|722.22|718.22|21
1622726910000|2021-06-03 13:28:30|722.45|718.45|722.34|718.34|722.48|718.48|722.34|718.34|18
1622726920000|2021-06-03 13:28:40|722.19|718.19|722.44|718.44|722.51|718.51|722.19|718.19|22
1622726930000|2021-06-03 13:28:50|722.41|718.41|722.26|718.26|722.57|718.57|722.21|718.21|17
1622726940000|2021-06-03 13:29:00|722.25|718.25|722.21|718.21|722.26|718.26|722.18|718.18|19
1622726950000|2021-06-03 13:29:10|722.19|718.19|722.16|718.16|722.2|718.2|722.15|718.15|19
1622726960000|2021-06-03 13:29:20|722.2|718.2|722.15|718.15|722.2|718.2|722.14|718.14|17
1622726970000|2021-06-03 13:29:30|722.16|718.16|722.06|718.06|722.19|718.19|722.06|718.06|18
1622726980000|2021-06-03 13:29:40|722.07|718.07|722|718|722.08|718.08|721.98|717.98|13
1622726990000|2021-06-03 13:29:50|722.01|718.01|722.04|718.04|722.27|718.27|722.01|718.01|18
1622727000000|2021-06-03 13:30:00|722.06|718.06|722.45|718.45|722.45|718.45|722.05|718.05|19
1622727010000|2021-06-03 13:30:10|722.49|718.49|722.34|718.34|722.57|718.57|722.34|718.34|16
1622727020000|2021-06-03 13:30:20|722.32|718.32|722.36|718.36|722.42|718.42|722.29|718.29|14
1622727030000|2021-06-03 13:30:30|722.41|718.41|722.82|718.82|722.82|718.82|722.33|718.33|19
1622727040000|2021-06-03 13:30:40|722.83|718.83|722.83|718.83|722.83|718.83|722.77|718.77|6
1622727050000|2021-06-03 13:30:50|722.82|718.82|722.82|718.82|722.82|718.82|722.75|718.75|10
1622727060000|2021-06-03 13:31:00|722.86|718.86|722.85|718.85|723|719|722.8|718.8|12
1622727070000|2021-06-03 13:31:10|722.88|718.88|722.57|718.57|722.88|718.88|722.53|718.53|15
1622727080000|2021-06-03 13:31:20|722.56|718.56|722.54|718.54|722.56|718.56|722.5|718.5|17
1622727090000|2021-06-03 13:31:30|722.52|718.52|722.36|718.36|722.52|718.52|722.35|718.35|16
1622727100000|2021-06-03 13:31:40|722.35|718.35|721.97|717.97|722.35|718.35|721.97|717.97|15
1622727110000|2021-06-03 13:31:50|721.92|717.92|721.19|717.19|721.95|717.95|721.17|717.17|22
1622727120000|2021-06-03 13:32:00|721.17|717.17|721.06|717.06|721.19|717.19|721.06|717.06|6
1622727130000|2021-06-03 13:32:10|721.13|717.13|719.8|715.8|721.19|717.19|719.79|715.79|15
1622727140000|2021-06-03 13:32:20|719.81|715.81|720.1|716.1|720.1|716.1|719.8|715.8|23
1622727150000|2021-06-03 13:32:30|720.17|716.17|719.64|715.64|720.17|716.17|719.64|715.64|21
1622727160000|2021-06-03 13:32:40|719.26|715.26|719.36|715.36|719.69|715.69|719.26|715.26|9
1622727170000|2021-06-03 13:32:50|719.68|715.68|719.83|715.83|719.83|715.83|719.17|715.17|16
1622727180000|2021-06-03 13:33:00|719|715|718.37|714.37|719|715|718.06|714.06|16
1622727190000|2021-06-03 13:33:10|718.38|714.38|718.55|714.55|718.55|714.55|718.36|714.36|13
1622727200000|2021-06-03 13:33:20|718.54|714.54|718.39|714.39|718.55|714.55|718.27|714.27|20
1622727210000|2021-06-03 13:33:30|718.44|714.44|718.29|714.29|718.46|714.46|718.26|714.26|23
1622727220000|2021-06-03 13:33:40|718.28|714.28|718.32|714.32|718.36|714.36|718.25|714.25|23
1622727230000|2021-06-03 13:33:50|718.37|714.37|718.25|714.25|718.43|714.43|718.25|714.25|20
1622727240000|2021-06-03 13:34:00|718.26|714.26|718.36|714.36|718.39|714.39|718.26|714.26|6
1622727250000|2021-06-03 13:34:10|718.4|714.4|718.3|714.3|718.5|714.5|718.26|714.26|18
1622727260000|2021-06-03 13:34:20|718.16|714.16|718.4|714.4|718.49|714.49|718.16|714.16|18
1622727270000|2021-06-03 13:34:30|718.39|714.39|718.2|714.2|718.39|714.39|718.2|714.2|21
1622727280000|2021-06-03 13:34:40|718.21|714.21|718.24|714.24|718.32|714.32|718.2|714.2|14
1622727290000|2021-06-03 13:34:50|718.25|714.25|718.27|714.27|718.27|714.27|718.24|714.24|13
1622727300000|2021-06-03 13:35:00|718.23|714.23|718.65|714.65|718.65|714.65|718.23|714.23|12
1622727310000|2021-06-03 13:35:10|718.66|714.66|718.8|714.8|718.86|714.86|718.66|714.66|14
1622727320000|2021-06-03 13:35:20|718.79|714.79|718.65|714.65|718.79|714.79|718.65|714.65|3
1622727330000|2021-06-03 13:35:30|718.63|714.63|718.65|714.65|718.71|714.71|718.61|714.61|18
1622727340000|2021-06-03 13:35:40|718.5|714.5|718.18|714.18|718.5|714.5|718.17|714.17|21
1622727350000|2021-06-03 13:35:50|718.19|714.19|718.14|714.14|718.19|714.19|718.1|714.1|8
1622727360000|2021-06-03 13:36:00|718.13|714.13|717.85|713.85|718.13|714.13|717.82|713.82|16
1622727370000|2021-06-03 13:36:10|717.87|713.87|716.91|712.91|717.87|713.87|716.91|712.91|21
1622727380000|2021-06-03 13:36:20|716.89|712.89|716.91|712.91|716.95|712.95|716.86|712.86|17
1622727390000|2021-06-03 13:36:30|716.92|712.92|716.9|712.9|716.99|712.99|716.89|712.89|10
1622727400000|2021-06-03 13:36:40|716.78|712.78|717.16|713.16|717.16|713.16|716.78|712.78|22
1622727410000|2021-06-03 13:36:50|717.2|713.2|717.38|713.38|717.47|713.47|717.2|713.2|17
1622727420000|2021-06-03 13:37:00|717.39|713.39|717.24|713.24|717.39|713.39|717.23|713.23|11
1622727430000|2021-06-03 13:37:10|717.25|713.25|717.17|713.17|717.25|713.25|717.17|713.17|8
1622727440000|2021-06-03 13:37:20|717.16|713.16|717.01|713.01|717.19|713.19|717.01|713.01|15
1622727450000|2021-06-03 13:37:30|716.97|712.97|716.84|712.84|717|713|716.84|712.84|17
1622727460000|2021-06-03 13:37:40|716.82|712.82|716.05|712.05|716.82|712.82|715.95|711.95|25
1622727470000|2021-06-03 13:37:50|716.06|712.06|716.09|712.09|716.25|712.25|716.05|712.05|23
1622727480000|2021-06-03 13:38:00|716.1|712.1|716.2|712.2|716.29|712.29|716.1|712.1|14
1622727490000|2021-06-03 13:38:10|716.19|712.19|715.18|711.18|716.19|712.19|715.06|711.06|17
1622727500000|2021-06-03 13:38:20|715.11|711.11|715.55|711.55|715.56|711.56|715.11|711.11|24
1622727510000|2021-06-03 13:38:30|715.54|711.54|715.38|711.38|715.54|711.54|715.34|711.34|22
1622727520000|2021-06-03 13:38:40|715.34|711.34|715.79|711.79|715.88|711.88|715.34|711.34|21
1622727530000|2021-06-03 13:38:50|715.78|711.78|716.14|712.14|716.14|712.14|715.73|711.73|24
1622727540000|2021-06-03 13:39:00|716.18|712.18|716.32|712.32|716.32|712.32|716.18|712.18|15
1622727550000|2021-06-03 13:39:10|716.33|712.33|716.09|712.09|716.43|712.43|716.02|712.02|13
1622727560000|2021-06-03 13:39:20|716.03|712.03|716.27|712.27|716.29|712.29|716.02|712.02|20
1622727570000|2021-06-03 13:39:30|716.29|712.29|716.34|712.34|716.4|712.4|716.29|712.29|23
1622727580000|2021-06-03 13:39:40|716.35|712.35|715.64|711.64|716.36|712.36|715.64|711.64|21
1622727590000|2021-06-03 13:39:50|715.63|711.63|715.72|711.72|715.75|711.75|715.62|711.62|20
1622727600000|2021-06-03 13:40:00|715.73|711.73|715.88|711.88|715.97|711.97|715.73|711.73|18
1622727610000|2021-06-03 13:40:10|715.87|711.87|715.67|711.67|715.87|711.87|715.45|711.45|15
1622727620000|2021-06-03 13:40:20|715.66|711.66|715.53|711.53|715.67|711.67|715.52|711.52|14
1622727630000|2021-06-03 13:40:30|715.52|711.52|715.63|711.63|715.68|711.68|715.52|711.52|17
1622727640000|2021-06-03 13:40:40|715.55|711.55|715.49|711.49|715.62|711.62|715.44|711.44|20
1622727650000|2021-06-03 13:40:50|715.51|711.51|715.18|711.18|715.51|711.51|715.18|711.18|17
1622727660000|2021-06-03 13:41:00|715.16|711.16|714.95|710.95|715.16|711.16|714.92|710.92|18
1622727670000|2021-06-03 13:41:10|714.94|710.94|714.92|710.92|714.99|710.99|714.91|710.91|18
1622727680000|2021-06-03 13:41:20|714.91|710.91|715.07|711.07|715.07|711.07|714.9|710.9|14
1622727690000|2021-06-03 13:41:30|715.08|711.08|714.2|710.2|715.14|711.14|714.2|710.2|25
1622727700000|2021-06-03 13:41:40|714.18|710.18|714.74|710.74|714.84|710.84|714.17|710.17|24
1622727710000|2021-06-03 13:41:50|714.67|710.67|714.37|710.37|714.67|710.67|714.33|710.33|17
1622727720000|2021-06-03 13:42:00|714.27|710.27|714.38|710.38|714.46|710.46|714.27|710.27|16
1622727730000|2021-06-03 13:42:10|714.39|710.39|714.32|710.32|714.41|710.41|714.32|710.32|10
1622727740000|2021-06-03 13:42:20|714.3|710.3|714.11|710.11|714.4|710.4|714.11|710.11|21
1622727750000|2021-06-03 13:42:30|714.1|710.1|713.57|709.57|714.12|710.12|713.52|709.52|21
1622727760000|2021-06-03 13:42:40|713.6|709.6|713.65|709.65|713.89|709.89|713.59|709.59|22
1622727770000|2021-06-03 13:42:50|713.66|709.66|714.08|710.08|714.08|710.08|713.66|709.66|22
1622727780000|2021-06-03 13:43:00|713.97|709.97|713.68|709.68|713.97|709.97|713.64|709.64|23
1622727790000|2021-06-03 13:43:10|713.73|709.73|713.36|709.36|713.73|709.73|713.34|709.34|14
1622727800000|2021-06-03 13:43:20|713.33|709.33|713.17|709.17|713.33|709.33|713.05|709.05|8
1622727810000|2021-06-03 13:43:30|713.15|709.15|712.21|708.21|713.18|709.18|712.21|708.21|16
1622727820000|2021-06-03 13:43:40|712.2|708.2|712.5|708.5|712.5|708.5|711.89|707.89|27
1622727830000|2021-06-03 13:43:50|712.51|708.51|712.23|708.23|712.55|708.55|712.1|708.1|24
1622727840000|2021-06-03 13:44:00|712.25|708.25|712.05|708.05|712.26|708.26|711.97|707.97|20
1622727850000|2021-06-03 13:44:10|712.13|708.13|711.83|707.83|712.18|708.18|711.77|707.77|23
1622727860000|2021-06-03 13:44:20|711.8|707.8|711.22|707.22|711.88|707.88|711.18|707.18|20
1622727870000|2021-06-03 13:44:30|711.23|707.23|710.96|706.96|711.23|707.23|710.92|706.92|17
1622727880000|2021-06-03 13:44:40|710.97|706.97|710.44|706.44|710.97|706.97|710.34|706.34|20
1622727890000|2021-06-03 13:44:50|710.43|706.43|710.45|706.45|710.56|706.56|710.31|706.31|21
1622727900000|2021-06-03 13:45:00|710.31|706.31|710.64|706.64|710.64|706.64|710.07|706.07|23
1622727910000|2021-06-03 13:45:10|710.57|706.57|711.12|707.12|711.12|707.12|710.33|706.33|24
1622727920000|2021-06-03 13:45:20|711.05|707.05|710.85|706.85|711.34|707.34|710.85|706.85|25
1622727930000|2021-06-03 13:45:30|710.86|706.86|711.03|707.03|711.16|707.16|710.86|706.86|24
1622727940000|2021-06-03 13:45:40|711.12|707.12|711.01|707.01|711.12|707.12|710.96|706.96|20
1622727950000|2021-06-03 13:45:50|711.05|707.05|710.88|706.88|711.19|707.19|710.88|706.88|23
1622727960000|2021-06-03 13:46:00|710.81|706.81|710.69|706.69|710.88|706.88|710.69|706.69|18
1622727970000|2021-06-03 13:46:10|710.72|706.72|710.48|706.48|710.72|706.72|710.44|706.44|25
1622727980000|2021-06-03 13:46:20|710.46|706.46|710.34|706.34|710.5|706.5|710.33|706.33|22
1622727990000|2021-06-03 13:46:30|710.33|706.33|710.61|706.61|710.65|706.65|710.33|706.33|14
1622728000000|2021-06-03 13:46:40|710.7|706.7|710.84|706.84|710.85|706.85|710.64|706.64|23
1622728010000|2021-06-03 13:46:50|710.97|706.97|711.17|707.17|711.21|707.21|710.97|706.97|15
1622728020000|2021-06-03 13:47:00|711.18|707.18|712.53|708.53|712.53|708.53|711.16|707.16|24
1622728030000|2021-06-03 13:47:10|712.2|708.2|712.95|708.95|712.95|708.95|711.89|707.89|20
1622728040000|2021-06-03 13:47:20|712.97|708.97|713.27|709.27|713.32|709.32|712.82|708.82|24
1622728050000|2021-06-03 13:47:30|713.3|709.3|713.54|709.54|713.73|709.73|713.24|709.24|22
1622728060000|2021-06-03 13:47:40|713.62|709.62|714.17|710.17|714.17|710.17|713.57|709.57|21
1622728070000|2021-06-03 13:47:50|714.11|710.11|713.35|709.35|714.11|710.11|713.35|709.35|27
1622728080000|2021-06-03 13:48:00|713.34|709.34|712.67|708.67|713.36|709.36|712.61|708.61|24
1622728090000|2021-06-03 13:48:10|712.75|708.75|712.97|708.97|712.97|708.97|712.63|708.63|20
1622728100000|2021-06-03 13:48:20|713.01|709.01|712.78|708.78|713.04|709.04|712.76|708.76|25
1622728110000|2021-06-03 13:48:30|712.74|708.74|712.32|708.32|712.76|708.76|712.32|708.32|24
1622728120000|2021-06-03 13:48:40|712.39|708.39|711.62|707.62|712.39|708.39|711.52|707.52|25
1622728130000|2021-06-03 13:48:50|711.64|707.64|712.17|708.17|712.22|708.22|711.64|707.64|25
1622728140000|2021-06-03 13:49:00|712.18|708.18|712.49|708.49|712.49|708.49|712.1|708.1|25
1622728150000|2021-06-03 13:49:10|712.43|708.43|712.14|708.14|712.98|708.98|712.13|708.13|26
1622728160000|2021-06-03 13:49:20|712.08|708.08|711.97|707.97|712.29|708.29|711.88|707.88|25
1622728170000|2021-06-03 13:49:30|712.02|708.02|711.64|707.64|712.02|708.02|711.58|707.58|19
1622728180000|2021-06-03 13:49:40|711.65|707.65|711.69|707.69|711.78|707.78|711.57|707.57|20
1622728190000|2021-06-03 13:49:50|711.68|707.68|711.61|707.61|711.76|707.76|711.55|707.55|20
1622728200000|2021-06-03 13:50:00|711.65|707.65|711.75|707.75|711.76|707.76|711.54|707.54|15
1622728210000|2021-06-03 13:50:10|711.76|707.76|712.6|708.6|712.61|708.61|711.75|707.75|25
1622728220000|2021-06-03 13:50:20|712.58|708.58|712.76|708.76|712.8|708.8|712.55|708.55|19
1622728230000|2021-06-03 13:50:30|712.77|708.77|713.33|709.33|713.37|709.37|712.77|708.77|21
1622728240000|2021-06-03 13:50:40|713.64|709.64|713.53|709.53|713.77|709.77|713.48|709.48|11
1622728250000|2021-06-03 13:50:50|713.75|709.75|713.78|709.78|713.81|709.81|713.55|709.55|11
1622728260000|2021-06-03 13:51:00|713.83|709.83|714.06|710.06|714.07|710.07|713.78|709.78|20
1622728270000|2021-06-03 13:51:10|714.03|710.03|714.13|710.13|714.28|710.28|714.03|710.03|24
1622728280000|2021-06-03 13:51:20|714.12|710.12|713.51|709.51|714.15|710.15|713.48|709.48|30
1622728290000|2021-06-03 13:51:30|713.35|709.35|713.17|709.17|713.36|709.36|713.17|709.17|28
1622728300000|2021-06-03 13:51:40|713.16|709.16|712.9|708.9|713.32|709.32|712.83|708.83|24
1622728310000|2021-06-03 13:51:50|712.91|708.91|713.24|709.24|713.39|709.39|712.89|708.89|30
1622728320000|2021-06-03 13:52:00|713.23|709.23|713.41|709.41|713.54|709.54|713.21|709.21|21
1622728330000|2021-06-03 13:52:10|713.44|709.44|713.98|709.98|713.98|709.98|713.44|709.44|18
1622728340000|2021-06-03 13:52:20|713.96|709.96|713.75|709.75|713.99|709.99|713.5|709.5|22
1622728350000|2021-06-03 13:52:30|713.73|709.73|713.7|709.7|713.73|709.73|713.45|709.45|23
1622728360000|2021-06-03 13:52:40|713.71|709.71|713.69|709.69|713.9|709.9|713.63|709.63|24
1622728370000|2021-06-03 13:52:50|713.72|709.72|713.81|709.81|713.81|709.81|713.72|709.72|15
1622728380000|2021-06-03 13:53:00|713.8|709.8|713.68|709.68|713.8|709.8|713.5|709.5|26
1622728390000|2021-06-03 13:53:10|713.69|709.69|713.76|709.76|714.03|710.03|713.67|709.67|21
1622728400000|2021-06-03 13:53:20|713.77|709.77|713.69|709.69|713.8|709.8|713.57|709.57|30
1622728410000|2021-06-03 13:53:30|713.7|709.7|713.83|709.83|713.9|709.9|713.58|709.58|31
1622728420000|2021-06-03 13:53:40|713.84|709.84|714.24|710.24|714.24|710.24|713.84|709.84|22
1622728430000|2021-06-03 13:53:50|714.28|710.28|714.04|710.04|714.35|710.35|713.94|709.94|29
1622728440000|2021-06-03 13:54:00|714.05|710.05|714.09|710.09|714.18|710.18|714.03|710.03|27
1622728450000|2021-06-03 13:54:10|714.07|710.07|714.14|710.14|714.15|710.15|714.03|710.03|18
1622728460000|2021-06-03 13:54:20|714.15|710.15|714.22|710.22|714.23|710.23|714.15|710.15|15
1622728470000|2021-06-03 13:54:30|714.23|710.23|714.11|710.11|714.54|710.54|714.08|710.08|29
1622728480000|2021-06-03 13:54:40|714.1|710.1|714.07|710.07|714.12|710.12|714.04|710.04|19
1622728490000|2021-06-03 13:54:50|714.06|710.06|714.03|710.03|714.11|710.11|713.97|709.97|19
1622728500000|2021-06-03 13:55:00|713.98|709.98|712.96|708.96|713.98|709.98|712.96|708.96|28
1622728510000|2021-06-03 13:55:10|712.95|708.95|712.98|708.98|713.01|709.01|712.86|708.86|27
1622728520000|2021-06-03 13:55:20|713|709|713.52|709.52|713.52|709.52|712.94|708.94|29
1622728530000|2021-06-03 13:55:30|713.51|709.51|713.08|709.08|713.59|709.59|713.08|709.08|21
1622728540000|2021-06-03 13:55:40|713.1|709.1|713.13|709.13|713.15|709.15|712.81|708.81|29
1622728550000|2021-06-03 13:55:50|713.15|709.15|713.01|709.01|713.22|709.22|713.01|709.01|24
1622728560000|2021-06-03 13:56:00|713.02|709.02|713.38|709.38|713.38|709.38|712.95|708.95|24
1622728570000|2021-06-03 13:56:10|713.39|709.39|713.19|709.19|713.39|709.39|713.06|709.06|28
1622728580000|2021-06-03 13:56:20|713.16|709.16|713.63|709.63|713.63|709.63|713.14|709.14|25
1622728590000|2021-06-03 13:56:30|713.64|709.64|713.32|709.32|713.92|709.92|713.29|709.29|33
1622728600000|2021-06-03 13:56:40|713.3|709.3|713.55|709.55|713.58|709.58|713.04|709.04|25
1622728610000|2021-06-03 13:56:50|713.66|709.66|713.41|709.41|713.66|709.66|713.35|709.35|28
1622728620000|2021-06-03 13:57:00|713.42|709.42|712.92|708.92|713.42|709.42|712.82|708.82|28
1622728630000|2021-06-03 13:57:10|712.97|708.97|712.64|708.64|712.99|708.99|712.63|708.63|21
1622728640000|2021-06-03 13:57:20|712.7|708.7|712.74|708.74|712.86|708.86|712.7|708.7|21
1622728650000|2021-06-03 13:57:30|712.72|708.72|712.71|708.71|712.82|708.82|712.58|708.58|25
1622728660000|2021-06-03 13:57:40|712.77|708.77|712.77|708.77|712.77|708.77|712.63|708.63|26
1622728670000|2021-06-03 13:57:50|712.78|708.78|712.93|708.93|712.99|708.99|712.76|708.76|19
1622728680000|2021-06-03 13:58:00|712.92|708.92|712.81|708.81|712.92|708.92|712.73|708.73|25
1622728690000|2021-06-03 13:58:10|712.8|708.8|712.99|708.99|713.02|709.02|712.72|708.72|25
1622728700000|2021-06-03 13:58:20|712.98|708.98|713.06|709.06|713.06|709.06|712.95|708.95|20
1622728710000|2021-06-03 13:58:30|712.98|708.98|713.09|709.09|713.09|709.09|712.98|708.98|10
1622728720000|2021-06-03 13:58:40|713.08|709.08|712.91|708.91|713.21|709.21|712.83|708.83|25
1622728730000|2021-06-03 13:58:50|712.93|708.93|713.02|709.02|713.27|709.27|712.93|708.93|28
1622728740000|2021-06-03 13:59:00|713.01|709.01|712.94|708.94|713.04|709.04|712.94|708.94|17
1622728750000|2021-06-03 13:59:10|712.78|708.78|712.41|708.41|712.78|708.78|712.4|708.4|24
1622728760000|2021-06-03 13:59:20|712.42|708.42|712.32|708.32|712.65|708.65|712.23|708.23|20
1622728770000|2021-06-03 13:59:30|712.36|708.36|712.27|708.27|712.4|708.4|712.27|708.27|17
1622728780000|2021-06-03 13:59:40|712.28|708.28|712.38|708.38|712.44|708.44|712.27|708.27|29
1622728790000|2021-06-03 13:59:50|712.36|708.36|712.38|708.38|712.4|708.4|712.31|708.31|9
1622728800000|2021-06-03 14:00:00|712.44|708.44|712.52|708.52|712.52|708.52|712.34|708.34|19
1622728810000|2021-06-03 14:00:10|712.56|708.56|713.61|709.61|713.61|709.61|712.56|708.56|30
1622728820000|2021-06-03 14:00:20|713.62|709.62|713.88|709.88|713.93|709.93|713.44|709.44|15
1622728830000|2021-06-03 14:00:30|713.87|709.87|714.08|710.08|714.37|710.37|713.87|709.87|25
1622728840000|2021-06-03 14:00:40|714.12|710.12|714.4|710.4|714.46|710.46|714.12|710.12|23
1622728850000|2021-06-03 14:00:50|714.42|710.42|714.47|710.47|714.55|710.55|714.41|710.41|26
1622728860000|2021-06-03 14:01:00|714.46|710.46|713.57|709.57|714.46|710.46|713.44|709.44|32
1622728870000|2021-06-03 14:01:10|713.45|709.45|713.85|709.85|713.87|709.87|713.39|709.39|36
1622728880000|2021-06-03 14:01:20|713.82|709.82|714.07|710.07|714.26|710.26|713.82|709.82|34
1622728890000|2021-06-03 14:01:30|714.08|710.08|714.22|710.22|714.27|710.27|714.04|710.04|28
1622728900000|2021-06-03 14:01:40|714.23|710.23|714.15|710.15|714.42|710.42|714.1|710.1|22
1622728910000|2021-06-03 14:01:50|714.13|710.13|714.2|710.2|714.26|710.26|714.12|710.12|37
1622728920000|2021-06-03 14:02:00|714.18|710.18|714.2|710.2|714.52|710.52|714.1|710.1|29
1622728930000|2021-06-03 14:02:10|714.19|710.19|713.75|709.75|714.24|710.24|713.68|709.68|31
1622728940000|2021-06-03 14:02:20|713.76|709.76|713.96|709.96|713.97|709.97|713.36|709.36|32
1622728950000|2021-06-03 14:02:30|713.91|709.91|713.89|709.89|714.02|710.02|713.82|709.82|27
1622728960000|2021-06-03 14:02:40|713.9|709.9|713.96|709.96|713.99|709.99|713.84|709.84|29
1622728970000|2021-06-03 14:02:50|713.98|709.98|714.05|710.05|714.1|710.1|713.81|709.81|32
1622728980000|2021-06-03 14:03:00|714.08|710.08|713.69|709.69|714.11|710.11|713.69|709.69|31
1622728990000|2021-06-03 14:03:10|713.7|709.7|713.69|709.69|713.79|709.79|713.69|709.69|18
1622729000000|2021-06-03 14:03:20|713.64|709.64|713.83|709.83|713.83|709.83|713.62|709.62|20
1622729010000|2021-06-03 14:03:30|713.84|709.84|713.63|709.63|713.87|709.87|713.63|709.63|19
1622729020000|2021-06-03 14:03:40|713.59|709.59|713.7|709.7|713.7|709.7|713.52|709.52|20
1622729030000|2021-06-03 14:03:50|713.72|709.72|713.8|709.8|713.9|709.9|713.72|709.72|21
1622729040000|2021-06-03 14:04:00|713.81|709.81|713.86|709.86|714.02|710.02|713.81|709.81|28
1622729050000|2021-06-03 14:04:10|713.88|709.88|713.84|709.84|713.88|709.88|713.72|709.72|20
1622729060000|2021-06-03 14:04:20|713.82|709.82|713.7|709.7|713.85|709.85|713.7|709.7|18
1622729070000|2021-06-03 14:04:30|713.71|709.71|713.88|709.88|713.88|709.88|713.71|709.71|15
1622729080000|2021-06-03 14:04:40|713.89|709.89|713.87|709.87|713.89|709.89|713.81|709.81|22
1622729090000|2021-06-03 14:04:50|713.88|709.88|713.86|709.86|713.88|709.88|713.85|709.85|3
1622729100000|2021-06-03 14:05:00|713.85|709.85|713.85|709.85|713.85|709.85|713.67|709.67|17
1622729110000|2021-06-03 14:05:10|713.86|709.86|713.64|709.64|713.86|709.86|713.64|709.64|17
1622729120000|2021-06-03 14:05:20|713.61|709.61|713.71|709.71|713.71|709.71|713.53|709.53|17
1622729130000|2021-06-03 14:05:30|713.72|709.72|713.76|709.76|713.77|709.77|713.71|709.71|23
1622729140000|2021-06-03 14:05:40|713.75|709.75|713.68|709.68|713.78|709.78|713.67|709.67|15
1622729150000|2021-06-03 14:05:50|713.65|709.65|713.68|709.68|713.68|709.68|713.57|709.57|23
1622729160000|2021-06-03 14:06:00|713.65|709.65|713.77|709.77|713.94|709.94|713.65|709.65|26
1622729170000|2021-06-03 14:06:10|713.78|709.78|713.68|709.68|714.22|710.22|713.68|709.68|28
1622729180000|2021-06-03 14:06:20|713.66|709.66|713.63|709.63|713.71|709.71|713.58|709.58|17
1622729190000|2021-06-03 14:06:30|713.65|709.65|713.63|709.63|713.66|709.66|713.63|709.63|9
1622729200000|2021-06-03 14:06:40|713.64|709.64|713.64|709.64|713.65|709.65|713.63|709.63|10
1622729210000|2021-06-03 14:06:50|713.65|709.65|713.68|709.68|713.81|709.81|713.64|709.64|14
1622729220000|2021-06-03 14:07:00|713.81|709.81|714.37|710.37|714.38|710.38|713.81|709.81|32
1622729230000|2021-06-03 14:07:10|714.38|710.38|714.34|710.34|714.45|710.45|714.34|710.34|21
1622729240000|2021-06-03 14:07:20|714.39|710.39|714.17|710.17|714.39|710.39|714.09|710.09|21
1622729250000|2021-06-03 14:07:30|714.18|710.18|714.11|710.11|714.18|710.18|714.01|710.01|21
1622729260000|2021-06-03 14:07:40|714.16|710.16|714.05|710.05|714.19|710.19|714.01|710.01|25
1622729270000|2021-06-03 14:07:50|714.06|710.06|714.07|710.07|714.12|710.12|713.97|709.97|26
1622729280000|2021-06-03 14:08:00|714.06|710.06|714.17|710.17|714.2|710.2|714.03|710.03|24
1622729290000|2021-06-03 14:08:10|714.16|710.16|713.94|709.94|714.19|710.19|713.94|709.94|24
1622729300000|2021-06-03 14:08:20|713.96|709.96|714.15|710.15|714.25|710.25|713.96|709.96|18
1622729310000|2021-06-03 14:08:30|714.16|710.16|714.27|710.27|714.29|710.29|714.14|710.14|15
1622729320000|2021-06-03 14:08:40|714.26|710.26|714.12|710.12|714.26|710.26|714.11|710.11|29
1622729330000|2021-06-03 14:08:50|714.11|710.11|714.05|710.05|714.18|710.18|714.02|710.02|21
1622729340000|2021-06-03 14:09:00|714.06|710.06|714.22|710.22|714.4|710.4|714.05|710.05|35
1622729350000|2021-06-03 14:09:10|714.23|710.23|714.05|710.05|714.35|710.35|714|710|30
1622729360000|2021-06-03 14:09:20|714.04|710.04|714.07|710.07|714.09|710.09|713.95|709.95|20
1622729370000|2021-06-03 14:09:30|714.06|710.06|714.05|710.05|714.06|710.06|714.05|710.05|2
1622729380000|2021-06-03 14:09:40|714.04|710.04|714.09|710.09|714.09|710.09|713.99|709.99|13
1622729390000|2021-06-03 14:09:50|714.08|710.08|714.07|710.07|714.08|710.08|714.03|710.03|17
1622729400000|2021-06-03 14:10:00|714.03|710.03|714.04|710.04|714.18|710.18|714.03|710.03|21
1622729410000|2021-06-03 14:10:10|714.03|710.03|713.6|709.6|714.03|710.03|713.59|709.59|22
1622729420000|2021-06-03 14:10:20|713.64|709.64|713.86|709.86|713.88|709.88|713.64|709.64|17
1622729430000|2021-06-03 14:10:30|713.87|709.87|713.98|709.98|714.04|710.04|713.61|709.61|20
1622729440000|2021-06-03 14:10:40|713.99|709.99|713.94|709.94|714.01|710.01|713.54|709.54|22
1622729450000|2021-06-03 14:10:50|714|710|714.22|710.22|714.24|710.24|713.95|709.95|11
1622729460000|2021-06-03 14:11:00|714.2|710.2|714.27|710.27|714.27|710.27|714.2|710.2|16
1622729470000|2021-06-03 14:11:10|714.25|710.25|714.29|710.29|714.34|710.34|714.23|710.23|18
1622729480000|2021-06-03 14:11:20|714.35|710.35|714.41|710.41|714.43|710.43|714.27|710.27|17
1622729490000|2021-06-03 14:11:30|714.42|710.42|714.41|710.41|714.43|710.43|714.4|710.4|16
1622729500000|2021-06-03 14:11:40|714.42|710.42|714.44|710.44|714.44|710.44|714.4|710.4|13
1622729510000|2021-06-03 14:11:50|714.41|710.41|714.45|710.45|714.46|710.46|714.41|710.41|12
1622729520000|2021-06-03 14:12:00|714.44|710.44|714.3|710.3|714.44|710.44|714.27|710.27|9
1622729530000|2021-06-03 14:12:10|714.31|710.31|714.24|710.24|714.33|710.33|714.21|710.21|16
1622729540000|2021-06-03 14:12:20|714.3|710.3|714.25|710.25|714.36|710.36|714.24|710.24|17
1622729550000|2021-06-03 14:12:30|714.27|710.27|714.28|710.28|714.28|710.28|714.26|710.26|8
1622729560000|2021-06-03 14:12:40|714.3|710.3|714.39|710.39|714.4|710.4|714.3|710.3|11
1622729570000|2021-06-03 14:12:50|714.35|710.35|714.47|710.47|714.52|710.52|714.33|710.33|23
1622729580000|2021-06-03 14:13:00|714.48|710.48|714.47|710.47|714.48|710.48|714.25|710.25|15
1622729590000|2021-06-03 14:13:10|714.46|710.46|715.24|711.24|715.31|711.31|714.46|710.46|27
1622729600000|2021-06-03 14:13:20|715.27|711.27|715.92|711.92|715.97|711.97|715.21|711.21|30
1622729610000|2021-06-03 14:13:30|715.96|711.96|716.12|712.12|716.12|712.12|715.91|711.91|26
1622729620000|2021-06-03 14:13:40|716.02|712.02|715.94|711.94|716.02|712.02|715.89|711.89|21
1622729630000|2021-06-03 14:13:50|716.05|712.05|715.77|711.77|716.1|712.1|715.73|711.73|27
1622729640000|2021-06-03 14:14:00|715.83|711.83|715.73|711.73|715.92|711.92|715.72|711.72|27
1622729650000|2021-06-03 14:14:10|715.75|711.75|715.52|711.52|715.86|711.86|715.32|711.32|25
1622729660000|2021-06-03 14:14:20|715.54|711.54|715.24|711.24|715.55|711.55|715.21|711.21|31
1622729670000|2021-06-03 14:14:30|715.23|711.23|715.08|711.08|715.29|711.29|714.98|710.98|27
1622729680000|2021-06-03 14:14:40|715.03|711.03|714.97|710.97|715.03|711.03|714.97|710.97|23
1622729690000|2021-06-03 14:14:50|714.98|710.98|715.07|711.07|715.07|711.07|714.98|710.98|9
1622729700000|2021-06-03 14:15:00|715.08|711.08|715.1|711.1|715.12|711.12|715.07|711.07|21
1622729710000|2021-06-03 14:15:10|715.09|711.09|715.01|711.01|715.11|711.11|714.96|710.96|16
1622729720000|2021-06-03 14:15:20|715|711|714.88|710.88|715.01|711.01|714.76|710.76|21
1622729730000|2021-06-03 14:15:30|714.9|710.9|714.67|710.67|714.93|710.93|714.63|710.63|26
1622729740000|2021-06-03 14:15:40|714.66|710.66|714.46|710.46|714.66|710.66|714.2|710.2|21
1622729750000|2021-06-03 14:15:50|714.45|710.45|714.03|710.03|714.45|710.45|714.01|710.01|29
1622729760000|2021-06-03 14:16:00|714.02|710.02|714.04|710.04|714.06|710.06|713.98|709.98|13
1622729770000|2021-06-03 14:16:10|713.82|709.82|713.92|709.92|714.02|710.02|713.71|709.71|25
1622729780000|2021-06-03 14:16:20|713.91|709.91|713.99|709.99|713.99|709.99|713.91|709.91|11
1622729790000|2021-06-03 14:16:30|714|710|713.46|709.46|714.01|710.01|713.46|709.46|28
1622729800000|2021-06-03 14:16:40|713.39|709.39|713.41|709.41|713.45|709.45|713.32|709.32|23
1622729810000|2021-06-03 14:16:50|713.4|709.4|712.44|708.44|713.4|709.4|712.42|708.42|18
1622729820000|2021-06-03 14:17:00|712.46|708.46|712.32|708.32|712.46|708.46|712.24|708.24|31
1622729830000|2021-06-03 14:17:10|712.28|708.28|711.84|707.84|712.3|708.3|711.8|707.8|26
1622729840000|2021-06-03 14:17:20|711.9|707.9|711.72|707.72|711.9|707.9|711.54|707.54|28
1622729850000|2021-06-03 14:17:30|711.73|707.73|710.99|706.99|711.79|707.79|710.99|706.99|37
1622729860000|2021-06-03 14:17:40|710.98|706.98|710.8|706.8|711.16|707.16|710.74|706.74|35
1622729870000|2021-06-03 14:17:50|710.85|706.85|710.61|706.61|710.85|706.85|710.57|706.57|28
1622729880000|2021-06-03 14:18:00|710.62|706.62|710.86|706.86|711.03|707.03|710.34|706.34|35
1622729890000|2021-06-03 14:18:10|710.9|706.9|710.89|706.89|711.36|707.36|710.86|706.86|33
1622729900000|2021-06-03 14:18:20|710.92|706.92|710.62|706.62|710.92|706.92|710.57|706.57|32
1622729910000|2021-06-03 14:18:30|710.67|706.67|710.5|706.5|710.87|706.87|710.45|706.45|31
1622729920000|2021-06-03 14:18:40|710.55|706.55|709.87|705.87|710.56|706.56|709.66|705.66|30
1622729930000|2021-06-03 14:18:50|709.88|705.88|709.5|705.5|709.98|705.98|709.4|705.4|28
1622729940000|2021-06-03 14:19:00|709.47|705.47|710.32|706.32|710.49|706.49|709.47|705.47|33
1622729950000|2021-06-03 14:19:10|710.55|706.55|709.88|705.88|710.55|706.55|709.88|705.88|25
1622729960000|2021-06-03 14:19:20|709.93|705.93|709.64|705.64|709.94|705.94|709.34|705.34|29
1622729970000|2021-06-03 14:19:30|709.6|705.6|709.17|705.17|709.64|705.64|709.17|705.17|35
1622729980000|2021-06-03 14:19:40|709.19|705.19|709.65|705.65|709.65|705.65|709.12|705.12|29
1622729990000|2021-06-03 14:19:50|709.67|705.67|709.5|705.5|710.09|706.09|709.5|705.5|27
1622730000000|2021-06-03 14:20:00|709.85|705.85|709.83|705.83|710.1|706.1|709.5|705.5|28
1622730010000|2021-06-03 14:20:10|709.85|705.85|708.97|704.97|709.88|705.88|708.97|704.97|32
1622730020000|2021-06-03 14:20:20|709.02|705.02|709.02|705.02|709.11|705.11|708.98|704.98|26
1622730030000|2021-06-03 14:20:30|708.97|704.97|708.75|704.75|708.99|704.99|708.62|704.62|32
1622730040000|2021-06-03 14:20:40|708.7|704.7|708.67|704.67|708.73|704.73|708.62|704.62|17
1622730050000|2021-06-03 14:20:50|708.76|704.76|709.1|705.1|709.1|705.1|708.67|704.67|24
1622730060000|2021-06-03 14:21:00|709.11|705.11|709.73|705.73|709.73|705.73|709.11|705.11|29
1622730070000|2021-06-03 14:21:10|709.68|705.68|709.26|705.26|709.72|705.72|709.26|705.26|25
1622730080000|2021-06-03 14:21:20|709.28|705.28|708.87|704.87|709.31|705.31|708.85|704.85|26
1622730090000|2021-06-03 14:21:30|708.84|704.84|708.88|704.88|709.05|705.05|708.84|704.84|26
1622730100000|2021-06-03 14:21:40|708.87|704.87|708.92|704.92|709.05|705.05|708.86|704.86|25
1622730110000|2021-06-03 14:21:50|708.9|704.9|708.86|704.86|709|705|708.74|704.74|32
1622730120000|2021-06-03 14:22:00|708.87|704.87|709|705|709.01|705.01|708.83|704.83|22
1622730130000|2021-06-03 14:22:10|709.25|705.25|709.59|705.59|709.6|705.6|709.17|705.17|31
1622730140000|2021-06-03 14:22:20|709.6|705.6|709.68|705.68|709.68|705.68|709.49|705.49|19
1622730150000|2021-06-03 14:22:30|709.67|705.67|709.73|705.73|709.73|705.73|709.65|705.65|16
1622730160000|2021-06-03 14:22:40|709.74|705.74|709.63|705.63|709.87|705.87|709.55|705.55|28
1622730170000|2021-06-03 14:22:50|709.68|705.68|709.75|705.75|709.75|705.75|709.66|705.66|29
1622730180000|2021-06-03 14:23:00|709.76|705.76|710.02|706.02|710.02|706.02|709.76|705.76|27
1622730190000|2021-06-03 14:23:10|710.03|706.03|710.66|706.66|710.71|706.71|710.03|706.03|28
1622730200000|2021-06-03 14:23:20|710.67|706.67|710.69|706.69|710.72|706.72|710.63|706.63|20
1622730210000|2021-06-03 14:23:30|710.72|706.72|710.65|706.65|710.96|706.96|710.58|706.58|27
1622730220000|2021-06-03 14:23:40|710.59|706.59|710.57|706.57|710.59|706.59|710.21|706.21|33
1622730230000|2021-06-03 14:23:50|710.55|706.55|710.99|706.99|710.99|706.99|710.55|706.55|18
1622730240000|2021-06-03 14:24:00|711.11|707.11|711.21|707.21|711.25|707.25|711.08|707.08|24
1622730250000|2021-06-03 14:24:10|711.22|707.22|711.23|707.23|711.54|707.54|711.16|707.16|29
1622730260000|2021-06-03 14:24:20|711.19|707.19|710.97|706.97|711.32|707.32|710.97|706.97|31
1622730270000|2021-06-03 14:24:30|710.99|706.99|711.03|707.03|711.08|707.08|710.97|706.97|16
1622730280000|2021-06-03 14:24:40|711|707|711.02|707.02|711.02|707.02|711|707|7
1622730290000|2021-06-03 14:24:50|711.03|707.03|711.18|707.18|711.19|707.19|711.03|707.03|14
1622730300000|2021-06-03 14:25:00|711.14|707.14|711.21|707.21|711.25|707.25|711.14|707.14|17
1622730310000|2021-06-03 14:25:10|711.2|707.2|711|707|711.2|707.2|710.94|706.94|18
1622730320000|2021-06-03 14:25:20|711.01|707.01|710.95|706.95|711.05|707.05|710.82|706.82|29
1622730330000|2021-06-03 14:25:30|710.96|706.96|711.02|707.02|711.02|707.02|710.84|706.84|20
1622730340000|2021-06-03 14:25:40|711.01|707.01|711.38|707.38|711.38|707.38|711|707|27
1622730350000|2021-06-03 14:25:50|711.4|707.4|711.42|707.42|711.55|707.55|711.38|707.38|23
1622730360000|2021-06-03 14:26:00|711.43|707.43|711.42|707.42|711.45|707.45|711.42|707.42|4
1622730370000|2021-06-03 14:26:10|711.43|707.43|711.71|707.71|711.72|707.72|711.43|707.43|17
1622730380000|2021-06-03 14:26:20|711.68|707.68|711.5|707.5|711.68|707.68|711.38|707.38|16
1622730390000|2021-06-03 14:26:30|711.51|707.51|712.12|708.12|712.14|708.14|711.51|707.51|16
1622730400000|2021-06-03 14:26:40|712.19|708.19|712.17|708.17|712.27|708.27|712.1|708.1|18
1622730410000|2021-06-03 14:26:50|712.25|708.25|712.31|708.31|712.38|708.38|712.19|708.19|22
1622730420000|2021-06-03 14:27:00|712.36|708.36|712.21|708.21|712.37|708.37|712.04|708.04|15
1622730430000|2021-06-03 14:27:10|712.15|708.15|711.84|707.84|712.29|708.29|711.84|707.84|17
1622730440000|2021-06-03 14:27:20|711.86|707.86|712.07|708.07|712.11|708.11|711.85|707.85|15
1622730450000|2021-06-03 14:27:30|712.06|708.06|711.86|707.86|712.06|708.06|711.81|707.81|28
1622730460000|2021-06-03 14:27:40|711.87|707.87|712.31|708.31|712.31|708.31|711.87|707.87|17
1622730470000|2021-06-03 14:27:50|712.33|708.33|712.19|708.19|712.33|708.33|712.11|708.11|12
1622730480000|2021-06-03 14:28:00|712.2|708.2|711.42|707.42|712.2|708.2|711.4|707.4|21
1622730490000|2021-06-03 14:28:10|711.41|707.41|711.25|707.25|711.43|707.43|711.11|707.11|30
1622730500000|2021-06-03 14:28:20|711.16|707.16|711.1|707.1|711.16|707.16|711.01|707.01|24
1622730510000|2021-06-03 14:28:30|711.11|707.11|711|707|711.11|707.11|710.96|706.96|21
1622730520000|2021-06-03 14:28:40|710.99|706.99|710.75|706.75|711.02|707.02|710.75|706.75|19
1622730530000|2021-06-03 14:28:50|710.78|706.78|710.54|706.54|710.78|706.78|710.43|706.43|20
1622730540000|2021-06-03 14:29:00|710.59|706.59|710.61|706.61|710.61|706.61|710.53|706.53|11
1622730550000|2021-06-03 14:29:10|710.6|706.6|710.34|706.34|710.65|706.65|710.34|706.34|20
1622730560000|2021-06-03 14:29:20|710.32|706.32|710.24|706.24|710.43|706.43|710.21|706.21|20
1622730570000|2021-06-03 14:29:30|710.22|706.22|709.92|705.92|710.28|706.28|709.81|705.81|18
1622730580000|2021-06-03 14:29:40|709.93|705.93|709.98|705.98|710.06|706.06|709.76|705.76|28
1622730590000|2021-06-03 14:29:50|709.99|705.99|710.48|706.48|710.48|706.48|709.99|705.99|27
1622730600000|2021-06-03 14:30:00|710.5|706.5|710.06|706.06|710.61|706.61|710.04|706.04|28
1622730610000|2021-06-03 14:30:10|710.04|706.04|709.93|705.93|710.08|706.08|709.74|705.74|27
1622730620000|2021-06-03 14:30:20|709.91|705.91|709.58|705.58|709.91|705.91|709.55|705.55|26
1622730630000|2021-06-03 14:30:30|709.57|705.57|709.59|705.59|709.59|705.59|709.54|705.54|20
1622730640000|2021-06-03 14:30:40|709.63|705.63|710.38|706.38|710.38|706.38|709.63|705.63|26
1622730650000|2021-06-03 14:30:50|710.44|706.44|711.82|707.82|711.82|707.82|709.65|705.65|25
1622730660000|2021-06-03 14:31:00|711.89|707.89|711.99|707.99|712.11|708.11|711.8|707.8|14
1622730670000|2021-06-03 14:31:10|712|708|712.76|708.76|712.8|708.8|711.99|707.99|24
1622730680000|2021-06-03 14:31:20|712.8|708.8|713.51|709.51|713.57|709.57|712.8|708.8|22
1622730690000|2021-06-03 14:31:30|713.52|709.52|713.39|709.39|713.54|709.54|713.38|709.38|17
1622730700000|2021-06-03 14:31:40|713.43|709.43|713.43|709.43|713.43|709.43|713.38|709.38|11
1622730710000|2021-06-03 14:31:50|713.45|709.45|713.49|709.49|713.52|709.52|713.45|709.45|12
1622730720000|2021-06-03 14:32:00|713.48|709.48|713.2|709.2|713.55|709.55|713.16|709.16|13
1622730730000|2021-06-03 14:32:10|713.18|709.18|713.2|709.2|713.28|709.28|712.95|708.95|27
1622730740000|2021-06-03 14:32:20|713.18|709.18|713.04|709.04|713.32|709.32|713.02|709.02|23
1622730750000|2021-06-03 14:32:30|713.02|709.02|713.38|709.38|713.38|709.38|713.02|709.02|18
1622730760000|2021-06-03 14:32:40|713.31|709.31|713.89|709.89|713.89|709.89|713.31|709.31|23
1622730770000|2021-06-03 14:32:50|713.9|709.9|713.91|709.91|713.95|709.95|713.86|709.86|13
1622730780000|2021-06-03 14:33:00|713.86|709.86|714.28|710.28|714.28|710.28|713.86|709.86|20
1622730790000|2021-06-03 14:33:10|714.29|710.29|714.46|710.46|714.5|710.5|714.29|710.29|17
1622730800000|2021-06-03 14:33:20|714.47|710.47|714.15|710.15|714.48|710.48|714.15|710.15|23
1622730810000|2021-06-03 14:33:30|714.18|710.18|714.04|710.04|714.18|710.18|714.04|710.04|26
1622730820000|2021-06-03 14:33:40|714.05|710.05|713.96|709.96|714.05|710.05|713.68|709.68|28
1622730830000|2021-06-03 14:33:50|713.97|709.97|713.61|709.61|713.98|709.98|713.59|709.59|17
1622730840000|2021-06-03 14:34:00|713.6|709.6|712.61|708.61|713.62|709.62|712.61|708.61|31
1622730850000|2021-06-03 14:34:10|712.59|708.59|712.67|708.67|712.67|708.67|712.18|708.18|24
1622730860000|2021-06-03 14:34:20|712.79|708.79|712.83|708.83|713.17|709.17|712.71|708.71|32
1622730870000|2021-06-03 14:34:30|712.81|708.81|713.03|709.03|713.03|709.03|712.63|708.63|18
1622730880000|2021-06-03 14:34:40|713.04|709.04|713.11|709.11|713.11|709.11|712.91|708.91|20
1622730890000|2021-06-03 14:34:50|713.1|709.1|713.4|709.4|713.4|709.4|713.1|709.1|17
1622730900000|2021-06-03 14:35:00|713.39|709.39|713.46|709.46|713.48|709.48|713.38|709.38|12
1622730910000|2021-06-03 14:35:10|713.44|709.44|713.84|709.84|713.9|709.9|713.44|709.44|20
1622730920000|2021-06-03 14:35:20|713.81|709.81|713.82|709.82|713.86|709.86|713.8|709.8|7
1622730930000|2021-06-03 14:35:30|713.83|709.83|713.75|709.75|713.84|709.84|713.74|709.74|9
1622730940000|2021-06-03 14:35:40|713.76|709.76|713.95|709.95|713.95|709.95|713.74|709.74|6
1622730950000|2021-06-03 14:35:50|713.96|709.96|713.91|709.91|714.15|710.15|713.91|709.91|13
1622730960000|2021-06-03 14:36:00|713.88|709.88|713.87|709.87|713.9|709.9|713.84|709.84|11
1622730970000|2021-06-03 14:36:10|713.89|709.89|713.83|709.83|713.9|709.9|713.83|709.83|14
1622730980000|2021-06-03 14:36:20|713.82|709.82|713.84|709.84|713.86|709.86|713.82|709.82|13
1622730990000|2021-06-03 14:36:30|713.85|709.85|713.69|709.69|713.88|709.88|713.69|709.69|21
1622731000000|2021-06-03 14:36:40|713.7|709.7|713.16|709.16|713.71|709.71|713.16|709.16|18
1622731010000|2021-06-03 14:36:50|713.39|709.39|713.21|709.21|713.45|709.45|713.13|709.13|26
1622731020000|2021-06-03 14:37:00|713.22|709.22|712.81|708.81|713.27|709.27|712.81|708.81|25
1622731030000|2021-06-03 14:37:10|712.66|708.66|712.48|708.48|712.74|708.74|712.48|708.48|16
1622731040000|2021-06-03 14:37:20|712.49|708.49|712.62|708.62|712.71|708.71|712.48|708.48|20
1622731050000|2021-06-03 14:37:30|712.64|708.64|712.66|708.66|712.68|708.68|712.62|708.62|19
1622731060000|2021-06-03 14:37:40|712.68|708.68|712.65|708.65|712.71|708.71|712.64|708.64|14
1622731070000|2021-06-03 14:37:50|712.64|708.64|712.73|708.73|712.75|708.75|712.58|708.58|26
1622731080000|2021-06-03 14:38:00|712.72|708.72|712.51|708.51|712.77|708.77|712.51|708.51|16
1622731090000|2021-06-03 14:38:10|712.54|708.54|712.47|708.47|712.55|708.55|712.45|708.45|20
1622731100000|2021-06-03 14:38:20|712.46|708.46|712.5|708.5|712.52|708.52|712.39|708.39|24
1622731110000|2021-06-03 14:38:30|712.48|708.48|712.64|708.64|712.85|708.85|712.48|708.48|28
1622731120000|2021-06-03 14:38:40|712.67|708.67|712.72|708.72|712.74|708.74|712.59|708.59|19
1622731130000|2021-06-03 14:38:50|712.76|708.76|712.56|708.56|712.83|708.83|712.56|708.56|24
1622731140000|2021-06-03 14:39:00|712.55|708.55|712.34|708.34|712.55|708.55|712.29|708.29|14
1622731150000|2021-06-03 14:39:10|712.33|708.33|712.37|708.37|712.47|708.47|712.33|708.33|7
1622731160000|2021-06-03 14:39:20|712.35|708.35|712.44|708.44|712.45|708.45|712.35|708.35|8
1622731170000|2021-06-03 14:39:30|712.45|708.45|712.77|708.77|712.77|708.77|712.42|708.42|19
1622731180000|2021-06-03 14:39:40|712.79|708.79|712.98|708.98|713.09|709.09|712.79|708.79|27
1622731190000|2021-06-03 14:39:50|712.97|708.97|713.36|709.36|713.4|709.4|712.89|708.89|18
1622731200000|2021-06-03 14:40:00|713.38|709.38|713.37|709.37|713.46|709.46|713.37|709.37|20
1622731210000|2021-06-03 14:40:10|713.42|709.42|713.5|709.5|713.53|709.53|713.38|709.38|17
1622731220000|2021-06-03 14:40:20|713.48|709.48|713.59|709.59|713.59|709.59|713.48|709.48|4
1622731230000|2021-06-03 14:40:30|713.57|709.57|713.42|709.42|713.61|709.61|713.4|709.4|14
1622731240000|2021-06-03 14:40:40|713.35|709.35|712.92|708.92|713.35|709.35|712.92|708.92|21
1622731250000|2021-06-03 14:40:50|712.81|708.81|712.6|708.6|712.87|708.87|712.6|708.6|27
1622731260000|2021-06-03 14:41:00|712.62|708.62|712.41|708.41|712.62|708.62|712.41|708.41|21
1622731270000|2021-06-03 14:41:10|712.39|708.39|711.94|707.94|712.43|708.43|711.94|707.94|21
1622731280000|2021-06-03 14:41:20|712.02|708.02|711.88|707.88|712.02|708.02|711.86|707.86|15
1622731290000|2021-06-03 14:41:30|711.89|707.89|711.87|707.87|711.99|707.99|711.85|707.85|19
1622731300000|2021-06-03 14:41:40|711.88|707.88|712.01|708.01|712.04|708.04|711.87|707.87|21
1622731310000|2021-06-03 14:41:50|712|708|711.9|707.9|712.04|708.04|711.83|707.83|30
1622731320000|2021-06-03 14:42:00|711.94|707.94|711.9|707.9|711.96|707.96|711.88|707.88|17
1622731330000|2021-06-03 14:42:10|711.89|707.89|711.85|707.85|711.91|707.91|711.85|707.85|12
1622731340000|2021-06-03 14:42:20|711.86|707.86|711.93|707.93|711.99|707.99|711.85|707.85|21
1622731350000|2021-06-03 14:42:30|711.92|707.92|711.93|707.93|711.93|707.93|711.9|707.9|13
1622731360000|2021-06-03 14:42:40|711.92|707.92|711.85|707.85|711.99|707.99|711.82|707.82|24
1622731370000|2021-06-03 14:42:50|711.87|707.87|712.06|708.06|712.06|708.06|711.87|707.87|26
1622731380000|2021-06-03 14:43:00|712.03|708.03|712.91|708.91|712.91|708.91|712.01|708.01|25
1622731390000|2021-06-03 14:43:10|712.9|708.9|712.71|708.71|712.99|708.99|712.45|708.45|26
1622731400000|2021-06-03 14:43:20|712.72|708.72|712.75|708.75|712.76|708.76|712.72|708.72|16
1622731410000|2021-06-03 14:43:30|712.74|708.74|712.88|708.88|712.91|708.91|712.74|708.74|19
1622731420000|2021-06-03 14:43:40|712.91|708.91|712.93|708.93|712.95|708.95|712.83|708.83|21
1622731430000|2021-06-03 14:43:50|712.94|708.94|712.82|708.82|712.94|708.94|712.77|708.77|17
1622731440000|2021-06-03 14:44:00|712.81|708.81|712.85|708.85|712.86|708.86|712.81|708.81|8
1622731450000|2021-06-03 14:44:10|712.83|708.83|712.86|708.86|712.86|708.86|712.83|708.83|12
1622731460000|2021-06-03 14:44:20|712.85|708.85|713.1|709.1|713.1|709.1|712.85|708.85|8
1622731470000|2021-06-03 14:44:30|713.11|709.11|713.39|709.39|713.39|709.39|713.11|709.11|14
1622731480000|2021-06-03 14:44:40|713.42|709.42|713.53|709.53|713.55|709.55|713.41|709.41|16
1622731490000|2021-06-03 14:44:50|713.55|709.55|713.57|709.57|713.6|709.6|713.55|709.55|7
1622731500000|2021-06-03 14:45:00|713.58|709.58|713.67|709.67|713.8|709.8|713.58|709.58|19
1622731510000|2021-06-03 14:45:10|713.66|709.66|713.67|709.67|713.72|709.72|713.64|709.64|24
1622731520000|2021-06-03 14:45:20|713.63|709.63|713.15|709.15|713.65|709.65|713.14|709.14|24
1622731530000|2021-06-03 14:45:30|713.19|709.19|712.72|708.72|713.19|709.19|712.72|708.72|17
1622731540000|2021-06-03 14:45:40|712.68|708.68|712.58|708.58|712.7|708.7|712.55|708.55|24
1622731550000|2021-06-03 14:45:50|712.6|708.6|712.19|708.19|712.61|708.61|712.19|708.19|20
1622731560000|2021-06-03 14:46:00|712.18|708.18|712.21|708.21|712.23|708.23|712.18|708.18|16
1622731570000|2021-06-03 14:46:10|712.23|708.23|712.23|708.23|712.43|708.43|712.17|708.17|20
1622731580000|2021-06-03 14:46:20|712.19|708.19|711.62|707.62|712.19|708.19|711.58|707.58|25
1622731590000|2021-06-03 14:46:30|711.64|707.64|711.34|707.34|711.64|707.64|711.3|707.3|20
1622731600000|2021-06-03 14:46:40|711.33|707.33|710.96|706.96|711.33|707.33|710.93|706.93|17
1622731610000|2021-06-03 14:46:50|710.76|706.76|710.48|706.48|710.76|706.76|710.44|706.44|26
1622731620000|2021-06-03 14:47:00|710.51|706.51|710.73|706.73|711.05|707.05|710.51|706.51|26
1622731630000|2021-06-03 14:47:10|710.72|706.72|710.42|706.42|710.72|706.72|710.36|706.36|18
1622731640000|2021-06-03 14:47:20|710.44|706.44|711.07|707.07|711.1|707.1|710.36|706.36|28
1622731650000|2021-06-03 14:47:30|711.06|707.06|711.2|707.2|711.32|707.32|710.99|706.99|30
1622731660000|2021-06-03 14:47:40|711.17|707.17|711.66|707.66|711.66|707.66|711.17|707.17|24
1622731670000|2021-06-03 14:47:50|711.67|707.67|711.73|707.73|711.73|707.73|711.54|707.54|27
1622731680000|2021-06-03 14:48:00|711.74|707.74|712.28|708.28|712.41|708.41|711.47|707.47|26
1622731690000|2021-06-03 14:48:10|712.31|708.31|712.39|708.39|712.4|708.4|712.31|708.31|14
1622731700000|2021-06-03 14:48:20|712.4|708.4|712.41|708.41|712.45|708.45|712.34|708.34|14
1622731710000|2021-06-03 14:48:30|712.42|708.42|712.58|708.58|712.59|708.59|712.41|708.41|12
1622731720000|2021-06-03 14:48:40|712.59|708.59|712.52|708.52|712.59|708.59|712.49|708.49|16
1622731730000|2021-06-03 14:48:50|712.53|708.53|712.54|708.54|712.65|708.65|712.52|708.52|18
1622731740000|2021-06-03 14:49:00|712.61|708.61|712.9|708.9|712.9|708.9|712.56|708.56|9
1622731750000|2021-06-03 14:49:10|712.88|708.88|712.89|708.89|712.9|708.9|712.87|708.87|10
1622731760000|2021-06-03 14:49:20|712.88|708.88|712.95|708.95|712.98|708.98|712.88|708.88|14
1622731770000|2021-06-03 14:49:30|712.91|708.91|712.97|708.97|712.97|708.97|712.9|708.9|21
1622731780000|2021-06-03 14:49:40|712.96|708.96|712.96|708.96|713.01|709.01|712.96|708.96|14
1622731790000|2021-06-03 14:49:50|712.95|708.95|713|709|713.02|709.02|712.93|708.93|26
1622731800000|2021-06-03 14:50:00|712.99|708.99|712.97|708.97|713|709|712.96|708.96|14
1622731810000|2021-06-03 14:50:10|712.98|708.98|713.02|709.02|713.02|709.02|712.96|708.96|20
1622731820000|2021-06-03 14:50:20|713.03|709.03|713.5|709.5|713.69|709.69|713.03|709.03|18
1622731830000|2021-06-03 14:50:30|713.78|709.78|714.2|710.2|714.2|710.2|713.5|709.5|17
1622731840000|2021-06-03 14:50:40|714.22|710.22|714.52|710.52|714.52|710.52|714.14|710.14|21
1622731850000|2021-06-03 14:50:50|714.49|710.49|714.39|710.39|714.62|710.62|714.39|710.39|25
1622731860000|2021-06-03 14:51:00|714.41|710.41|714.61|710.61|714.64|710.64|714.39|710.39|19
1622731870000|2021-06-03 14:51:10|714.62|710.62|714.84|710.84|714.87|710.87|714.62|710.62|23
1622731880000|2021-06-03 14:51:20|714.83|710.83|714.8|710.8|714.85|710.85|714.77|710.77|16
1622731890000|2021-06-03 14:51:30|714.79|710.79|714.4|710.4|714.79|710.79|714.4|710.4|19
1622731900000|2021-06-03 14:51:40|714.43|710.43|714.19|710.19|714.47|710.47|714.17|710.17|25
1622731910000|2021-06-03 14:51:50|714.18|710.18|714.06|710.06|714.23|710.23|713.91|709.91|20
1622731920000|2021-06-03 14:52:00|713.98|709.98|713.87|709.87|714|710|713.86|709.86|15
1622731930000|2021-06-03 14:52:10|713.86|709.86|713.67|709.67|713.87|709.87|713.66|709.66|20
1622731940000|2021-06-03 14:52:20|713.64|709.64|713.82|709.82|713.82|709.82|713.62|709.62|17
1622731950000|2021-06-03 14:52:30|713.83|709.83|713.87|709.87|713.99|709.99|713.83|709.83|14
1622731960000|2021-06-03 14:52:40|713.88|709.88|714.21|710.21|714.21|710.21|713.85|709.85|20
1622731970000|2021-06-03 14:52:50|714.22|710.22|713.98|709.98|714.22|710.22|713.97|709.97|8
1622731980000|2021-06-03 14:53:00|714.07|710.07|714.69|710.69|714.7|710.7|714.07|710.07|20
1622731990000|2021-06-03 14:53:10|714.7|710.7|714.68|710.68|714.74|710.74|714.62|710.62|23
1622732000000|2021-06-03 14:53:20|714.67|710.67|714.9|710.9|714.9|710.9|714.67|710.67|14
1622732010000|2021-06-03 14:53:30|714.89|710.89|714.87|710.87|714.9|710.9|714.78|710.78|24
1622732020000|2021-06-03 14:53:40|714.86|710.86|714.8|710.8|714.93|710.93|714.77|710.77|22
1622732030000|2021-06-03 14:53:50|714.79|710.79|714.82|710.82|714.82|710.82|714.7|710.7|15
1622732040000|2021-06-03 14:54:00|714.83|710.83|714.66|710.66|714.89|710.89|714.63|710.63|21
1622732050000|2021-06-03 14:54:10|714.64|710.64|714.61|710.61|714.64|710.64|714.61|710.61|17
1622732060000|2021-06-03 14:54:20|714.62|710.62|714.62|710.62|714.62|710.62|714.61|710.61|5
1622732070000|2021-06-03 14:54:30|714.6|710.6|714.79|710.79|714.79|710.79|714.6|710.6|13
1622732080000|2021-06-03 14:54:40|714.77|710.77|714.65|710.65|714.77|710.77|714.63|710.63|15
1622732090000|2021-06-03 14:54:50|714.63|710.63|714.61|710.61|714.65|710.65|714.6|710.6|15
1622732100000|2021-06-03 14:55:00|714.65|710.65|714.6|710.6|714.79|710.79|714.6|710.6|19
1622732110000|2021-06-03 14:55:10|714.59|710.59|714.57|710.57|714.59|710.59|714.56|710.56|8
1622732120000|2021-06-03 14:55:20|714.6|710.6|714|710|714.6|710.6|713.98|709.98|20
1622732130000|2021-06-03 14:55:30|714.1|710.1|714.21|710.21|714.25|710.25|714.05|710.05|20
1622732140000|2021-06-03 14:55:40|714.2|710.2|714.08|710.08|714.2|710.2|714.03|710.03|14
1622732150000|2021-06-03 14:55:50|714.05|710.05|713.87|709.87|714.05|710.05|713.84|709.84|10
1622732160000|2021-06-03 14:56:00|713.9|709.9|713.86|709.86|713.9|709.9|713.85|709.85|7
1622732170000|2021-06-03 14:56:10|713.83|709.83|713.77|709.77|713.86|709.86|713.73|709.73|16
1622732180000|2021-06-03 14:56:20|713.81|709.81|713.2|709.2|713.81|709.81|713.19|709.19|18
1622732190000|2021-06-03 14:56:30|713.21|709.21|713.26|709.26|713.47|709.47|713.14|709.14|21
1622732200000|2021-06-03 14:56:40|713.27|709.27|712.78|708.78|713.32|709.32|712.78|708.78|26
1622732210000|2021-06-03 14:56:50|712.77|708.77|712.77|708.77|712.8|708.8|712.68|708.68|20
1622732220000|2021-06-03 14:57:00|712.78|708.78|713.09|709.09|713.17|709.17|712.71|708.71|28
1622732230000|2021-06-03 14:57:10|713.1|709.1|713.07|709.07|713.1|709.1|712.93|708.93|21
1622732240000|2021-06-03 14:57:20|712.84|708.84|712.95|708.95|712.95|708.95|712.84|708.84|26
1622732250000|2021-06-03 14:57:30|712.94|708.94|712.71|708.71|712.94|708.94|712.53|708.53|21
1622732260000|2021-06-03 14:57:40|712.7|708.7|712.69|708.69|712.78|708.78|712.67|708.67|22
1622732270000|2021-06-03 14:57:50|712.7|708.7|712.11|708.11|712.7|708.7|712.01|708.01|23
1622732280000|2021-06-03 14:58:00|712.12|708.12|712.5|708.5|712.55|708.55|712.1|708.1|27
1622732290000|2021-06-03 14:58:10|712.51|708.51|712.48|708.48|712.51|708.51|712.37|708.37|29
1622732300000|2021-06-03 14:58:20|712.49|708.49|712.5|708.5|712.54|708.54|712.47|708.47|24
1622732310000|2021-06-03 14:58:30|712.49|708.49|713.18|709.18|713.18|709.18|712.47|708.47|24
1622732320000|2021-06-03 14:58:40|713.06|709.06|713.19|709.19|713.22|709.22|713.06|709.06|10
1622732330000|2021-06-03 14:58:50|713.13|709.13|713.71|709.71|713.71|709.71|713.13|709.13|18
1622732340000|2021-06-03 14:59:00|713.7|709.7|714.01|710.01|714.03|710.03|713.65|709.65|22
1622732350000|2021-06-03 14:59:10|714.11|710.11|713.87|709.87|714.11|710.11|713.87|709.87|14
1622732360000|2021-06-03 14:59:20|713.88|709.88|714|710|714.04|710.04|713.88|709.88|20
1622732370000|2021-06-03 14:59:30|714.02|710.02|714.05|710.05|714.08|710.08|714.01|710.01|11
1622732380000|2021-06-03 14:59:40|714.06|710.06|714.11|710.11|714.17|710.17|714.06|710.06|15
1622732390000|2021-06-03 14:59:50|714.13|710.13|714.12|710.12|714.15|710.15|714.11|710.11|13
1622732400000|2021-06-03 15:00:00|714.13|710.13|714.42|710.42|714.43|710.43|714.12|710.12|23
1622732410000|2021-06-03 15:00:10|714.43|710.43|714.7|710.7|714.7|710.7|714.22|710.22|14
1622732420000|2021-06-03 15:00:20|714.71|710.71|714.68|710.68|714.72|710.72|714.56|710.56|26
1622732430000|2021-06-03 15:00:30|714.65|710.65|714.68|710.68|714.68|710.68|714.59|710.59|19
1622732440000|2021-06-03 15:00:40|714.65|710.65|714.65|710.65|714.69|710.69|714.61|710.61|16
1622732450000|2021-06-03 15:00:50|714.66|710.66|714.64|710.64|714.67|710.67|714.6|710.6|17
1622732460000|2021-06-03 15:01:00|714.65|710.65|714.57|710.57|714.65|710.65|714.54|710.54|19
1622732470000|2021-06-03 15:01:10|714.59|710.59|715.01|711.01|715.01|711.01|714.57|710.57|21
1622732480000|2021-06-03 15:01:20|715.3|711.3|714.92|710.92|715.46|711.46|714.81|710.81|31
1622732490000|2021-06-03 15:01:30|714.95|710.95|715.47|711.47|715.47|711.47|714.73|710.73|19
1622732500000|2021-06-03 15:01:40|715.48|711.48|715.5|711.5|715.52|711.52|715.47|711.47|14
1622732510000|2021-06-03 15:01:50|715.52|711.52|715.59|711.59|715.59|711.59|715.49|711.49|13
1622732520000|2021-06-03 15:02:00|715.58|711.58|715.38|711.38|715.59|711.59|715.32|711.32|22
1622732530000|2021-06-03 15:02:10|715.39|711.39|715.64|711.64|715.64|711.64|715.39|711.39|25
1622732540000|2021-06-03 15:02:20|715.65|711.65|716.06|712.06|716.06|712.06|715.65|711.65|26
1622732550000|2021-06-03 15:02:30|716.07|712.07|715.97|711.97|716.09|712.09|715.92|711.92|25
1622732560000|2021-06-03 15:02:40|715.98|711.98|716.08|712.08|716.12|712.12|715.92|711.92|23
1622732570000|2021-06-03 15:02:50|716.09|712.09|716.3|712.3|716.3|712.3|716.08|712.08|21
1622732580000|2021-06-03 15:03:00|716.29|712.29|715.97|711.97|716.29|712.29|715.93|711.93|19
1622732590000|2021-06-03 15:03:10|715.96|711.96|715.89|711.89|715.96|711.96|715.81|711.81|12
1622732600000|2021-06-03 15:03:20|715.9|711.9|715.79|711.79|715.9|711.9|715.79|711.79|11
1622732610000|2021-06-03 15:03:30|715.8|711.8|716.15|712.15|716.17|712.17|715.75|711.75|20
1622732620000|2021-06-03 15:03:40|716.14|712.14|716.19|712.19|716.22|712.22|716.14|712.14|16
1622732630000|2021-06-03 15:03:50|716.18|712.18|716.23|712.23|716.25|712.25|716.15|712.15|23
1622732640000|2021-06-03 15:04:00|716.25|712.25|716.57|712.57|716.6|712.6|716.25|712.25|16
1622732650000|2021-06-03 15:04:10|716.56|712.56|716.42|712.42|716.71|712.71|716.36|712.36|21
1622732660000|2021-06-03 15:04:20|716.59|712.59|716.34|712.34|716.6|712.6|716.27|712.27|21
1622732670000|2021-06-03 15:04:30|716.35|712.35|716.6|712.6|716.63|712.63|716.34|712.34|20
1622732680000|2021-06-03 15:04:40|716.59|712.59|716.49|712.49|716.63|712.63|716.49|712.49|19
1622732690000|2021-06-03 15:04:50|716.51|712.51|716.67|712.67|716.68|712.68|716.32|712.32|17
1622732700000|2021-06-03 15:05:00|716.69|712.69|716.59|712.59|716.69|712.69|716.58|712.58|25
1622732710000|2021-06-03 15:05:10|716.63|712.63|716.54|712.54|716.63|712.63|716.54|712.54|21
1622732720000|2021-06-03 15:05:20|716.55|712.55|716.41|712.41|716.57|712.57|716.38|712.38|16
1622732730000|2021-06-03 15:05:30|716.38|712.38|716.21|712.21|716.38|712.38|716.21|712.21|18
1622732740000|2021-06-03 15:05:40|716.2|712.2|716.23|712.23|716.24|712.24|716.12|712.12|29
1622732750000|2021-06-03 15:05:50|716.22|712.22|716.27|712.27|716.35|712.35|716.22|712.22|27
1622732760000|2021-06-03 15:06:00|716.26|712.26|716.75|712.75|716.84|712.84|716.26|712.26|32
1622732770000|2021-06-03 15:06:10|716.73|712.73|716.4|712.4|716.76|712.76|716.39|712.39|30
1622732780000|2021-06-03 15:06:20|716.41|712.41|716.5|712.5|716.5|712.5|716.41|712.41|11
1622732790000|2021-06-03 15:06:30|716.49|712.49|716.54|712.54|716.76|712.76|716.46|712.46|26
1622732800000|2021-06-03 15:06:40|716.59|712.59|717.02|713.02|717.16|713.16|716.57|712.57|25
1622732810000|2021-06-03 15:06:50|717|713|716.68|712.68|717.02|713.02|716.68|712.68|27
1622732820000|2021-06-03 15:07:00|716.67|712.67|716.93|712.93|716.99|712.99|716.67|712.67|27
1622732830000|2021-06-03 15:07:10|716.96|712.96|717.01|713.01|717.03|713.03|716.95|712.95|19
1622732840000|2021-06-03 15:07:20|717.02|713.02|717.28|713.28|717.4|713.4|717.01|713.01|29
1622732850000|2021-06-03 15:07:30|717.33|713.33|717.32|713.32|717.36|713.36|717.28|713.28|19
1622732860000|2021-06-03 15:07:40|717.27|713.27|717.47|713.47|717.47|713.47|717.27|713.27|26
1622732870000|2021-06-03 15:07:50|717.43|713.43|717.39|713.39|717.47|713.47|717.38|713.38|13
1622732880000|2021-06-03 15:08:00|717.43|713.43|717.32|713.32|717.43|713.43|717.3|713.3|18
1622732890000|2021-06-03 15:08:10|717.36|713.36|717.41|713.41|717.41|713.41|717.32|713.32|10
1622732900000|2021-06-03 15:08:20|717.42|713.42|717.59|713.59|717.59|713.59|717.39|713.39|26
1622732910000|2021-06-03 15:08:30|717.58|713.58|717.34|713.34|717.65|713.65|717.33|713.33|21
1622732920000|2021-06-03 15:08:40|717.33|713.33|717.39|713.39|717.4|713.4|717.33|713.33|13
1622732930000|2021-06-03 15:08:50|717.44|713.44|717.46|713.46|717.48|713.48|717.42|713.42|12
1622732940000|2021-06-03 15:09:00|717.49|713.49|717.59|713.59|717.65|713.65|717.48|713.48|25
1622732950000|2021-06-03 15:09:10|717.52|713.52|717.68|713.68|717.7|713.7|717.52|713.52|19
1622732960000|2021-06-03 15:09:20|717.69|713.69|717.69|713.69|717.7|713.7|717.63|713.63|19
1622732970000|2021-06-03 15:09:30|717.66|713.66|717.72|713.72|717.74|713.74|717.66|713.66|14
1622732980000|2021-06-03 15:09:40|717.74|713.74|717.71|713.71|717.74|713.74|717.68|713.68|13
1622732990000|2021-06-03 15:09:50|717.73|713.73|717.51|713.51|717.73|713.73|717.51|713.51|22
1622733000000|2021-06-03 15:10:00|717.5|713.5|717.42|713.42|717.53|713.53|717.35|713.35|23
1622733010000|2021-06-03 15:10:10|717.43|713.43|717.06|713.06|717.43|713.43|717.06|713.06|26
1622733020000|2021-06-03 15:10:20|717.08|713.08|717.25|713.25|717.26|713.26|717.01|713.01|19
1622733030000|2021-06-03 15:10:30|717.24|713.24|717.07|713.07|717.25|713.25|717.06|713.06|21
1622733040000|2021-06-03 15:10:40|717.06|713.06|717.06|713.06|717.1|713.1|717.06|713.06|22
1622733050000|2021-06-03 15:10:50|717.09|713.09|717.1|713.1|717.13|713.13|717.06|713.06|23
1622733060000|2021-06-03 15:11:00|717.13|713.13|717.08|713.08|717.13|713.13|717.06|713.06|17
1622733070000|2021-06-03 15:11:10|717.09|713.09|717.37|713.37|717.38|713.38|717.05|713.05|18
1622733080000|2021-06-03 15:11:20|717.35|713.35|717.34|713.34|717.35|713.35|717.28|713.28|17
1622733090000|2021-06-03 15:11:30|717.3|713.3|717.26|713.26|717.34|713.34|717.26|713.26|23
1622733100000|2021-06-03 15:11:40|717.29|713.29|717.27|713.27|717.3|713.3|717.26|713.26|19
1622733110000|2021-06-03 15:11:50|717.28|713.28|717.18|713.18|717.31|713.31|717.18|713.18|21
1622733120000|2021-06-03 15:12:00|717.17|713.17|717.3|713.3|717.32|713.32|717.17|713.17|20
1622733130000|2021-06-03 15:12:10|717.25|713.25|717.28|713.28|717.32|713.32|717.22|713.22|22
1622733140000|2021-06-03 15:12:20|717.27|713.27|717.73|713.73|717.73|713.73|717.27|713.27|22
1622733150000|2021-06-03 15:12:30|717.76|713.76|717.72|713.72|717.76|713.76|717.68|713.68|24
1622733160000|2021-06-03 15:12:40|717.69|713.69|717.74|713.74|717.78|713.78|717.69|713.69|25
1622733170000|2021-06-03 15:12:50|717.73|713.73|717.65|713.65|717.78|713.78|717.65|713.65|24
1622733180000|2021-06-03 15:13:00|717.64|713.64|717.35|713.35|717.65|713.65|717.34|713.34|22
1622733190000|2021-06-03 15:13:10|717.34|713.34|717.43|713.43|717.52|713.52|717.22|713.22|33
1622733200000|2021-06-03 15:13:20|717.42|713.42|717.53|713.53|717.55|713.55|717.42|713.42|30
1622733210000|2021-06-03 15:13:30|717.49|713.49|717.54|713.54|717.55|713.55|717.43|713.43|27
1622733220000|2021-06-03 15:13:40|717.58|713.58|717.73|713.73|717.73|713.73|717.58|713.58|23
1622733230000|2021-06-03 15:13:50|717.74|713.74|717.94|713.94|717.95|713.95|717.73|713.73|26
1622733240000|2021-06-03 15:14:00|717.91|713.91|717.85|713.85|718.14|714.14|717.82|713.82|30
1622733250000|2021-06-03 15:14:10|717.86|713.86|717.77|713.77|717.88|713.88|717.61|713.61|33
1622733260000|2021-06-03 15:14:20|717.76|713.76|717.87|713.87|718|714|717.76|713.76|33
1622733270000|2021-06-03 15:14:30|717.83|713.83|717.82|713.82|717.98|713.98|717.74|713.74|26
1622733280000|2021-06-03 15:14:40|717.78|713.78|717.86|713.86|717.91|713.91|717.76|713.76|26
1622733290000|2021-06-03 15:14:50|717.9|713.9|717.93|713.93|718|714|717.87|713.87|30
1622733300000|2021-06-03 15:15:00|717.94|713.94|717.91|713.91|717.95|713.95|717.78|713.78|23
1622733310000|2021-06-03 15:15:10|717.88|713.88|717.81|713.81|717.91|713.91|717.78|713.78|19
1622733320000|2021-06-03 15:15:20|717.8|713.8|717.4|713.4|717.8|713.8|717.4|713.4|28
1622733330000|2021-06-03 15:15:30|717.41|713.41|717.23|713.23|717.41|713.41|717.21|713.21|22
1622733340000|2021-06-03 15:15:40|717.21|713.21|717.2|713.2|717.24|713.24|717.17|713.17|14
1622733350000|2021-06-03 15:15:50|717.19|713.19|717.03|713.03|717.24|713.24|717.03|713.03|18
1622733360000|2021-06-03 15:16:00|717|713|715.88|711.88|717.09|713.09|715.87|711.87|21
1622733370000|2021-06-03 15:16:10|715.92|711.92|715.71|711.71|715.97|711.97|715.64|711.64|25
1622733380000|2021-06-03 15:16:20|715.76|711.76|715.37|711.37|715.76|711.76|715.36|711.36|24
1622733390000|2021-06-03 15:16:30|715.29|711.29|715.05|711.05|715.32|711.32|714.94|710.94|26
1622733400000|2021-06-03 15:16:40|715.06|711.06|715.12|711.12|715.14|711.14|715.06|711.06|17
1622733410000|2021-06-03 15:16:50|715.11|711.11|715.45|711.45|715.45|711.45|715.11|711.11|16
1622733420000|2021-06-03 15:17:00|715.44|711.44|715.31|711.31|715.47|711.47|715.31|711.31|27
1622733430000|2021-06-03 15:17:10|715.32|711.32|715.03|711.03|715.33|711.33|715.01|711.01|25
1622733440000|2021-06-03 15:17:20|715.02|711.02|714.9|710.9|715.06|711.06|714.78|710.78|27
1622733450000|2021-06-03 15:17:30|714.89|710.89|714.7|710.7|714.89|710.89|714.7|710.7|16
1622733460000|2021-06-03 15:17:40|714.71|710.71|714.7|710.7|714.74|710.74|714.7|710.7|17
1622733470000|2021-06-03 15:17:50|714.71|710.71|713.75|709.75|714.75|710.75|713.75|709.75|21
1622733480000|2021-06-03 15:18:00|714.27|710.27|713.75|709.75|714.33|710.33|713.67|709.67|29
1622733490000|2021-06-03 15:18:10|713.87|709.87|714.04|710.04|714.09|710.09|713.87|709.87|23
1622733500000|2021-06-03 15:18:20|714.05|710.05|713.75|709.75|714.05|710.05|713.73|709.73|33
1622733510000|2021-06-03 15:18:30|713.76|709.76|713.4|709.4|713.78|709.78|713.36|709.36|32
1622733520000|2021-06-03 15:18:40|713.39|709.39|713.37|709.37|713.41|709.41|713.24|709.24|34
1622733530000|2021-06-03 15:18:50|713.39|709.39|713.32|709.32|713.59|709.59|713.21|709.21|29
1622733540000|2021-06-03 15:19:00|713.22|709.22|713.18|709.18|713.24|709.24|713.18|709.18|21
1622733550000|2021-06-03 15:19:10|713.19|709.19|713.56|709.56|713.59|709.59|713.18|709.18|18
1622733560000|2021-06-03 15:19:20|713.61|709.61|713.57|709.57|713.65|709.65|713.54|709.54|23
1622733570000|2021-06-03 15:19:30|713.63|709.63|713.5|709.5|713.63|709.63|713.5|709.5|12
1622733580000|2021-06-03 15:19:40|713.64|709.64|713.6|709.6|713.77|709.77|713.35|709.35|17
1622733590000|2021-06-03 15:19:50|713.61|709.61|713.96|709.96|713.98|709.98|713.59|709.59|18
1622733600000|2021-06-03 15:20:00|713.98|709.98|714.27|710.27|714.27|710.27|713.66|709.66|13
1622733610000|2021-06-03 15:20:10|714.4|710.4|713.83|709.83|714.45|710.45|713.83|709.83|11
1622733620000|2021-06-03 15:20:20|713.89|709.89|713.93|709.93|714.22|710.22|713.89|709.89|6
1622733630000|2021-06-03 15:20:30|713.9|709.9|713.74|709.74|714|710|713.67|709.67|19
1622733640000|2021-06-03 15:20:40|713.73|709.73|713.79|709.79|713.81|709.81|713.67|709.67|15
1622733650000|2021-06-03 15:20:50|713.75|709.75|713.74|709.74|713.94|709.94|713.72|709.72|21
1622733660000|2021-06-03 15:21:00|713.73|709.73|713.91|709.91|713.94|709.94|713.72|709.72|27
1622733670000|2021-06-03 15:21:10|713.9|709.9|714.04|710.04|714.04|710.04|713.82|709.82|22
1622733680000|2021-06-03 15:21:20|713.86|709.86|714.16|710.16|714.16|710.16|713.79|709.79|19
1622733690000|2021-06-03 15:21:30|714.13|710.13|714.26|710.26|714.26|710.26|713.77|709.77|16
1622733700000|2021-06-03 15:21:40|714.27|710.27|714.24|710.24|714.27|710.27|713.85|709.85|22
1622733710000|2021-06-03 15:21:50|714.26|710.26|713.86|709.86|714.26|710.26|713.83|709.83|20
1622733720000|2021-06-03 15:22:00|713.89|709.89|713.94|709.94|714.16|710.16|713.76|709.76|21
1622733730000|2021-06-03 15:22:10|713.9|709.9|713.15|709.15|713.95|709.95|713.15|709.15|14
1622733740000|2021-06-03 15:22:20|713.21|709.21|713.06|709.06|713.23|709.23|713.03|709.03|20
1622733750000|2021-06-03 15:22:30|713.2|709.2|713.16|709.16|713.34|709.34|713.06|709.06|16
1622733760000|2021-06-03 15:22:40|713.15|709.15|713.15|709.15|713.16|709.16|713.15|709.15|7
1622733770000|2021-06-03 15:22:50|713.16|709.16|713.25|709.25|713.25|709.25|713.16|709.16|9
1622733780000|2021-06-03 15:23:00|713.24|709.24|713.21|709.21|713.26|709.26|713.2|709.2|5
1622733790000|2021-06-03 15:23:10|713.27|709.27|713.77|709.77|713.81|709.81|713.27|709.27|16
1622733800000|2021-06-03 15:23:20|713.82|709.82|713.78|709.78|713.87|709.87|713.78|709.78|6
1622733810000|2021-06-03 15:23:30|713.93|709.93|713.91|709.91|714.04|710.04|713.91|709.91|9
1622733820000|2021-06-03 15:23:40|713.94|709.94|714.46|710.46|714.46|710.46|713.91|709.91|3
1622733830000|2021-06-03 15:23:50|714.44|710.44|714.59|710.59|714.59|710.59|714.44|710.44|2
1622733840000|2021-06-03 15:24:00|714.6|710.6|714.31|710.31|714.67|710.67|714.3|710.3|16
1622733850000|2021-06-03 15:24:10|714.33|710.33|714.35|710.35|714.35|710.35|714.23|710.23|13
1622733860000|2021-06-03 15:24:20|714.37|710.37|714.59|710.59|714.63|710.63|714.35|710.35|17
1622733870000|2021-06-03 15:24:30|714.6|710.6|715.09|711.09|715.15|711.15|714.6|710.6|24
1622733880000|2021-06-03 15:24:40|715|711|715.03|711.03|715.04|711.04|714.96|710.96|29
1622733890000|2021-06-03 15:24:50|715.06|711.06|715.02|711.02|715.06|711.06|714.98|710.98|25
1622733900000|2021-06-03 15:25:00|715.06|711.06|714.97|710.97|715.06|711.06|714.95|710.95|27
1622733910000|2021-06-03 15:25:10|714.9|710.9|714.59|710.59|714.92|710.92|714.55|710.55|21
1622733920000|2021-06-03 15:25:20|714.56|710.56|714.58|710.58|714.58|710.58|714.56|710.56|4
1622733930000|2021-06-03 15:25:30|714.56|710.56|714.58|710.58|714.58|710.58|714.49|710.49|7
1622733940000|2021-06-03 15:25:40|714.56|710.56|714.16|710.16|714.56|710.56|714.16|710.16|9
1622733950000|2021-06-03 15:25:50|714.15|710.15|713.71|709.71|714.15|710.15|713.71|709.71|12
1622733960000|2021-06-03 15:26:00|713.72|709.72|713.71|709.71|713.72|709.72|713.71|709.71|2
1622733970000|2021-06-03 15:26:10|713.7|709.7|713.54|709.54|713.7|709.7|713.54|709.54|5
1622733980000|2021-06-03 15:26:20|713.43|709.43|713.54|709.54|713.54|709.54|713.43|709.43|6
1622733990000|2021-06-03 15:26:30|713.43|709.43|713.55|709.55|713.56|709.56|713.43|709.43|8
1622734000000|2021-06-03 15:26:40|713.53|709.53|713.5|709.5|713.62|709.62|713.48|709.48|9
1622734010000|2021-06-03 15:26:50|713.51|709.51|713.24|709.24|713.51|709.51|713.24|709.24|5
1622734020000|2021-06-03 15:27:00|713.26|709.26|713.06|709.06|713.26|709.26|713|709|25
1622734030000|2021-06-03 15:27:10|713.05|709.05|712.98|708.98|713.06|709.06|712.96|708.96|18
1622734040000|2021-06-03 15:27:20|712.97|708.97|712.86|708.86|712.98|708.98|712.86|708.86|4
1622734050000|2021-06-03 15:27:30|712.87|708.87|712.86|708.86|712.87|708.87|712.78|708.78|19
1622734060000|2021-06-03 15:27:40|712.85|708.85|712.85|708.85|712.86|708.86|712.8|708.8|18
1622734070000|2021-06-03 15:27:50|712.84|708.84|713|709|713|709|712.84|708.84|9
1622734080000|2021-06-03 15:28:00|713.11|709.11|713.33|709.33|713.33|709.33|713.11|709.11|17
1622734090000|2021-06-03 15:28:10|713.36|709.36|713.37|709.37|713.38|709.38|713.35|709.35|13
1622734100000|2021-06-03 15:28:20|713.36|709.36|713.5|709.5|713.5|709.5|713.36|709.36|16
1622734110000|2021-06-03 15:28:30|713.49|709.49|713.85|709.85|713.85|709.85|713.42|709.42|23
1622734120000|2021-06-03 15:28:40|713.86|709.86|713.83|709.83|714|710|713.82|709.82|19
1622734130000|2021-06-03 15:28:50|713.84|709.84|713.92|709.92|713.94|709.94|713.73|709.73|24
1622734140000|2021-06-03 15:29:00|713.84|709.84|713.3|709.3|713.85|709.85|713.3|709.3|20
1622734150000|2021-06-03 15:29:10|713.29|709.29|713.14|709.14|713.29|709.29|713.12|709.12|12
1622734160000|2021-06-03 15:29:20|713.12|709.12|713.11|709.11|713.15|709.15|713|709|19
1622734170000|2021-06-03 15:29:30|713.17|709.17|712.94|708.94|713.17|709.17|712.91|708.91|28
1622734180000|2021-06-03 15:29:40|712.93|708.93|712.94|708.94|713.18|709.18|712.93|708.93|5
1622734190000|2021-06-03 15:29:50|712.91|708.91|713.01|709.01|713.08|709.08|712.9|708.9|25
1622734200000|2021-06-03 15:30:00|713.02|709.02|713.14|709.14|713.14|709.14|712.92|708.92|34
1622734210000|2021-06-03 15:30:10|713.15|709.15|714.12|710.12|714.13|710.13|713.08|709.08|36
1622734220000|2021-06-03 15:30:20|714.15|710.15|714.11|710.11|714.19|710.19|714.04|710.04|31
1622734230000|2021-06-03 15:30:30|714.12|710.12|714.4|710.4|714.4|710.4|714.11|710.11|20
1622734240000|2021-06-03 15:30:40|714.63|710.63|714.81|710.81|715.1|711.1|714.63|710.63|27
1622734250000|2021-06-03 15:30:50|714.85|710.85|715.17|711.17|715.24|711.24|714.85|710.85|27
1622734260000|2021-06-03 15:31:00|715.16|711.16|715.11|711.11|715.19|711.19|715.11|711.11|21
1622734270000|2021-06-03 15:31:10|715.15|711.15|715.03|711.03|715.19|711.19|715.02|711.02|16
1622734280000|2021-06-03 15:31:20|715.06|711.06|715.11|711.11|715.11|711.11|715.02|711.02|23
1622734290000|2021-06-03 15:31:30|715.04|711.04|715.1|711.1|715.1|711.1|715.01|711.01|12
1622734300000|2021-06-03 15:31:40|715.11|711.11|715.3|711.3|715.33|711.33|715.11|711.11|19
1622734310000|2021-06-03 15:31:50|715.33|711.33|714.94|710.94|715.33|711.33|714.94|710.94|35
1622734320000|2021-06-03 15:32:00|714.96|710.96|715.03|711.03|715.11|711.11|714.61|710.61|28
1622734330000|2021-06-03 15:32:10|715.02|711.02|714.64|710.64|715.03|711.03|714.6|710.6|25
1622734340000|2021-06-03 15:32:20|714.65|710.65|714.97|710.97|715.01|711.01|714.64|710.64|30
1622734350000|2021-06-03 15:32:30|715|711|715.47|711.47|715.47|711.47|714.82|710.82|21
1622734360000|2021-06-03 15:32:40|715.55|711.55|715.91|711.91|715.93|711.93|715.54|711.54|23
1622734370000|2021-06-03 15:32:50|715.89|711.89|715.78|711.78|715.92|711.92|715.78|711.78|23
1622734380000|2021-06-03 15:33:00|715.79|711.79|715.73|711.73|715.83|711.83|715.72|711.72|16
1622734390000|2021-06-03 15:33:10|715.72|711.72|716.13|712.13|716.13|712.13|715.72|711.72|26
1622734400000|2021-06-03 15:33:20|716.14|712.14|716.15|712.15|716.38|712.38|716.08|712.08|32
1622734410000|2021-06-03 15:33:30|716.17|712.17|716.24|712.24|716.25|712.25|716.07|712.07|22
1622734420000|2021-06-03 15:33:40|716.25|712.25|716.2|712.2|716.25|712.25|716.2|712.2|28
1622734430000|2021-06-03 15:33:50|716.29|712.29|716.31|712.31|716.42|712.42|716.28|712.28|23
1622734440000|2021-06-03 15:34:00|716.28|712.28|716.32|712.32|716.32|712.32|715.97|711.97|24
1622734450000|2021-06-03 15:34:10|716.3|712.3|716.29|712.29|716.32|712.32|716.18|712.18|24
1622734460000|2021-06-03 15:34:20|716.3|712.3|716.14|712.14|716.32|712.32|716.14|712.14|30
1622734470000|2021-06-03 15:34:30|716.13|712.13|716.14|712.14|716.2|712.2|716.12|712.12|22
1622734480000|2021-06-03 15:34:40|716.13|712.13|715.81|711.81|716.18|712.18|715.73|711.73|21
1622734490000|2021-06-03 15:34:50|715.83|711.83|715.46|711.46|715.83|711.83|715.46|711.46|21
1622734500000|2021-06-03 15:35:00|715.47|711.47|714.89|710.89|715.47|711.47|714.88|710.88|26
1622734510000|2021-06-03 15:35:10|714.88|710.88|715|711|715.03|711.03|714.77|710.77|25
1622734520000|2021-06-03 15:35:20|715.01|711.01|714.95|710.95|715.01|711.01|714.9|710.9|28
1622734530000|2021-06-03 15:35:30|714.94|710.94|715.25|711.25|715.29|711.29|714.9|710.9|29
1622734540000|2021-06-03 15:35:40|715.26|711.26|715.57|711.57|715.57|711.57|715.25|711.25|29
1622734550000|2021-06-03 15:35:50|715.56|711.56|715.61|711.61|715.68|711.68|715.56|711.56|23
1622734560000|2021-06-03 15:36:00|715.63|711.63|715.76|711.76|715.82|711.82|715.57|711.57|25
1622734570000|2021-06-03 15:36:10|715.75|711.75|715.73|711.73|715.79|711.79|715.68|711.68|17
1622734580000|2021-06-03 15:36:20|715.72|711.72|715.72|711.72|715.73|711.73|715.71|711.71|11
1622734590000|2021-06-03 15:36:30|715.73|711.73|715.8|711.8|715.96|711.96|715.72|711.72|18
1622734600000|2021-06-03 15:36:40|715.81|711.81|715.84|711.84|715.88|711.88|715.81|711.81|26
1622734610000|2021-06-03 15:36:50|715.85|711.85|715.92|711.92|715.98|711.98|715.84|711.84|25
1622734620000|2021-06-03 15:37:00|715.91|711.91|715.92|711.92|715.94|711.94|715.87|711.87|20
1622734630000|2021-06-03 15:37:10|715.9|711.9|715.79|711.79|715.94|711.94|715.73|711.73|19
1622734640000|2021-06-03 15:37:20|715.73|711.73|715.92|711.92|715.92|711.92|715.73|711.73|21
1622734650000|2021-06-03 15:37:30|715.93|711.93|715.89|711.89|715.93|711.93|715.86|711.86|8
1622734660000|2021-06-03 15:37:40|715.91|711.91|716.1|712.1|716.11|712.11|715.91|711.91|20
1622734670000|2021-06-03 15:37:50|716.11|712.11|716.17|712.17|716.2|712.2|715.99|711.99|23
1622734680000|2021-06-03 15:38:00|716.16|712.16|715.46|711.46|716.19|712.19|715.46|711.46|26
1622734690000|2021-06-03 15:38:10|715.52|711.52|715.12|711.12|715.52|711.52|715.06|711.06|20
1622734700000|2021-06-03 15:38:20|715.14|711.14|715.15|711.15|715.22|711.22|715.14|711.14|19
1622734710000|2021-06-03 15:38:30|715.16|711.16|715.58|711.58|715.63|711.63|715.14|711.14|25
1622734720000|2021-06-03 15:38:40|715.59|711.59|715.31|711.31|715.8|711.8|715.26|711.26|22
1622734730000|2021-06-03 15:38:50|715.3|711.3|715.44|711.44|715.45|711.45|715.22|711.22|23
1622734740000|2021-06-03 15:39:00|715.45|711.45|715.6|711.6|715.64|711.64|715.45|711.45|17
1622734750000|2021-06-03 15:39:10|715.59|711.59|716.01|712.01|716.01|712.01|715.57|711.57|18
1622734760000|2021-06-03 15:39:20|716.05|712.05|715.96|711.96|716.05|712.05|715.83|711.83|30
1622734770000|2021-06-03 15:39:30|715.84|711.84|715.82|711.82|715.94|711.94|715.74|711.74|21
1622734780000|2021-06-03 15:39:40|715.85|711.85|715.5|711.5|715.89|711.89|715.48|711.48|28
1622734790000|2021-06-03 15:39:50|715.48|711.48|715.51|711.51|715.58|711.58|715.41|711.41|19
1622734800000|2021-06-03 15:40:00|715.53|711.53|715.52|711.52|715.62|711.62|715.52|711.52|17
1622734810000|2021-06-03 15:40:10|715.5|711.5|715.44|711.44|715.5|711.5|715.41|711.41|11
1622734820000|2021-06-03 15:40:20|715.47|711.47|715.44|711.44|715.47|711.47|715.43|711.43|16
1622734830000|2021-06-03 15:40:30|715.43|711.43|715.32|711.32|715.48|711.48|715.32|711.32|16
1622734840000|2021-06-03 15:40:40|715.31|711.31|715.32|711.32|715.32|711.32|715.18|711.18|14
1622734850000|2021-06-03 15:40:50|715.33|711.33|715.28|711.28|715.34|711.34|715.28|711.28|19
1622734860000|2021-06-03 15:41:00|715.23|711.23|714.82|710.82|715.23|711.23|714.81|710.81|24
1622734870000|2021-06-03 15:41:10|714.83|710.83|715.05|711.05|715.1|711.1|714.81|710.81|29
1622734880000|2021-06-03 15:41:20|715|711|714.98|710.98|715.11|711.11|714.97|710.97|14
1622734890000|2021-06-03 15:41:30|714.99|710.99|714.91|710.91|714.99|710.99|714.86|710.86|19
1622734900000|2021-06-03 15:41:40|714.88|710.88|714.65|710.65|714.88|710.88|714.64|710.64|20
1622734910000|2021-06-03 15:41:50|714.64|710.64|714.05|710.05|714.66|710.66|714|710|27
1622734920000|2021-06-03 15:42:00|713.93|709.93|713.82|709.82|713.93|709.93|713.74|709.74|20
1622734930000|2021-06-03 15:42:10|713.76|709.76|713.62|709.62|713.76|709.76|713.57|709.57|18
1622734940000|2021-06-03 15:42:20|713.59|709.59|713.29|709.29|713.61|709.61|713.29|709.29|19
1622734950000|2021-06-03 15:42:30|713.3|709.3|712.99|708.99|713.33|709.33|712.98|708.98|16
1622734960000|2021-06-03 15:42:40|713.06|709.06|711.58|707.58|713.09|709.09|711.58|707.58|31
1622734970000|2021-06-03 15:42:50|711.59|707.59|711.9|707.9|711.91|707.91|711.54|707.54|27
1622734980000|2021-06-03 15:43:00|712.02|708.02|712.45|708.45|712.63|708.63|711.96|707.96|34
1622734990000|2021-06-03 15:43:10|712.34|708.34|712.31|708.31|712.39|708.39|712.21|708.21|27
1622735000000|2021-06-03 15:43:20|712.32|708.32|712.14|708.14|712.39|708.39|711.99|707.99|34
1622735010000|2021-06-03 15:43:30|712.18|708.18|712.37|708.37|712.37|708.37|712.18|708.18|23
1622735020000|2021-06-03 15:43:40|712.38|708.38|712.5|708.5|712.51|708.51|712.37|708.37|27
1622735030000|2021-06-03 15:43:50|712.51|708.51|713.14|709.14|713.14|709.14|712.51|708.51|27
1622735040000|2021-06-03 15:44:00|713.17|709.17|713.24|709.24|713.45|709.45|712.98|708.98|29
1622735050000|2021-06-03 15:44:10|713.25|709.25|713.93|709.93|713.96|709.96|713.25|709.25|17
1622735060000|2021-06-03 15:44:20|713.91|709.91|713.9|709.9|713.93|709.93|713.81|709.81|18
1622735070000|2021-06-03 15:44:30|713.92|709.92|713.96|709.96|713.99|709.99|713.75|709.75|32
1622735080000|2021-06-03 15:44:40|714.1|710.1|714.26|710.26|714.26|710.26|713.98|709.98|20
1622735090000|2021-06-03 15:44:50|714.27|710.27|714.25|710.25|714.3|710.3|714.22|710.22|9
1622735100000|2021-06-03 15:45:00|714.28|710.28|714.83|710.83|714.85|710.85|714.28|710.28|20
1622735110000|2021-06-03 15:45:10|714.84|710.84|714.94|710.94|714.96|710.96|714.83|710.83|12
1622735120000|2021-06-03 15:45:20|714.91|710.91|714.94|710.94|714.98|710.98|714.91|710.91|9
1622735130000|2021-06-03 15:45:30|714.95|710.95|714.89|710.89|714.98|710.98|714.89|710.89|10
1622735140000|2021-06-03 15:45:40|714.76|710.76|714.41|710.41|714.82|710.82|714.39|710.39|11
1622735150000|2021-06-03 15:45:50|714.39|710.39|714.03|710.03|714.39|710.39|714.03|710.03|6
1622735160000|2021-06-03 15:46:00|714.32|710.32|713.19|709.19|714.48|710.48|713.19|709.19|13
1622735170000|2021-06-03 15:46:10|713.08|709.08|714.76|710.76|715.03|711.03|713.08|709.08|7
1622735180000|2021-06-03 15:46:20|713.93|709.93|712.93|708.93|713.93|709.93|712.93|708.93|13
1622735190000|2021-06-03 15:46:30|713.18|709.18|712.92|708.92|713.19|709.19|712.88|708.88|16
1622735200000|2021-06-03 15:46:40|712.93|708.93|713.08|709.08|713.09|709.09|712.93|708.93|15
1622735210000|2021-06-03 15:46:50|713.09|709.09|713.09|709.09|713.09|709.09|713.09|709.09|1
1622735220000|2021-06-03 15:47:00|712.99|708.99|712.5|708.5|712.99|708.99|712.44|708.44|11
1622735230000|2021-06-03 15:47:10|712.53|708.53|712.58|708.58|712.69|708.69|712.44|708.44|16
1622735240000|2021-06-03 15:47:20|712.67|708.67|712.55|708.55|712.68|708.68|712.55|708.55|5
1622735250000|2021-06-03 15:47:30|712.56|708.56|712.79|708.79|712.79|708.79|712.55|708.55|10
1622735260000|2021-06-03 15:47:40|712.8|708.8|712.68|708.68|712.81|708.81|712.68|708.68|9
1622735270000|2021-06-03 15:47:50|712.64|708.64|712.73|708.73|712.73|708.73|712.63|708.63|10
1622735280000|2021-06-03 15:48:00|712.74|708.74|712.72|708.72|712.74|708.74|712.72|708.72|6
1622735290000|2021-06-03 15:48:10|712.73|708.73|712.72|708.72|712.74|708.74|712.72|708.72|3
1622735300000|2021-06-03 15:48:20|712.7|708.7|712.71|708.71|712.72|708.72|712.69|708.69|6
1622735310000|2021-06-03 15:48:30|712.72|708.72|712.47|708.47|712.72|708.72|712.47|708.47|12
1622735320000|2021-06-03 15:48:40|712.43|708.43|712.27|708.27|712.43|708.43|712.27|708.27|10
1622735330000|2021-06-03 15:48:50|712.29|708.29|712.45|708.45|712.46|708.46|712.26|708.26|19
1622735340000|2021-06-03 15:49:00|712.46|708.46|712.35|708.35|712.46|708.46|712.34|708.34|11
1622735350000|2021-06-03 15:49:10|712.36|708.36|712.35|708.35|712.36|708.36|712.28|708.28|14
1622735360000|2021-06-03 15:49:20|712.37|708.37|712.23|708.23|712.43|708.43|712.16|708.16|12
1622735370000|2021-06-03 15:49:30|712.18|708.18|712.34|708.34|712.37|708.37|712.18|708.18|6
1622735380000|2021-06-03 15:49:40|712.35|708.35|712.64|708.64|712.65|708.65|712.35|708.35|10
1622735390000|2021-06-03 15:49:50|712.65|708.65|712.77|708.77|712.77|708.77|712.64|708.64|7
1622735400000|2021-06-03 15:50:00|712.82|708.82|713.19|709.19|713.25|709.25|712.82|708.82|8
1622735410000|2021-06-03 15:50:10|713.18|709.18|713.03|709.03|713.18|709.18|713.03|709.03|8
1622735420000|2021-06-03 15:50:20|713.04|709.04|712.82|708.82|713.04|709.04|712.74|708.74|15
1622735430000|2021-06-03 15:50:30|712.81|708.81|712.19|708.19|712.84|708.84|712.16|708.16|21
1622735440000|2021-06-03 15:50:40|712.07|708.07|711.96|707.96|712.12|708.12|711.93|707.93|6
1622735450000|2021-06-03 15:50:50|711.92|707.92|711.92|707.92|711.93|707.93|711.82|707.82|12
1622735460000|2021-06-03 15:51:00|711.93|707.93|711.09|707.09|711.99|707.99|711.04|707.04|23
1622735470000|2021-06-03 15:51:10|711.06|707.06|710.32|706.32|711.06|707.06|710.28|706.28|25
1622735480000|2021-06-03 15:51:20|710.31|706.31|710.27|706.27|710.34|706.34|710.27|706.27|12
1622735490000|2021-06-03 15:51:30|710.25|706.25|710.15|706.15|710.25|706.25|710.14|706.14|7
1622735500000|2021-06-03 15:51:40|710.11|706.11|710.11|706.11|710.16|706.16|710.03|706.03|9
1622735510000|2021-06-03 15:51:50|710.25|706.25|710.28|706.28|710.37|706.37|710.25|706.25|9
1622735520000|2021-06-03 15:52:00|710.27|706.27|710.33|706.33|710.35|706.35|710.19|706.19|9
1622735530000|2021-06-03 15:52:10|710.51|706.51|710.67|706.67|710.69|706.69|710.47|706.47|16
1622735540000|2021-06-03 15:52:20|710.65|706.65|710.55|706.55|710.65|706.65|710.34|706.34|11
1622735550000|2021-06-03 15:52:30|710.56|706.56|710.45|706.45|710.59|706.59|710.45|706.45|13
1622735560000|2021-06-03 15:52:40|710.43|706.43|710.44|706.44|710.44|706.44|710.42|706.42|10
1622735570000|2021-06-03 15:52:50|710.49|706.49|710.51|706.51|710.57|706.57|710.46|706.46|11
1622735580000|2021-06-03 15:53:00|710.52|706.52|710.52|706.52|710.67|706.67|710.49|706.49|12
1622735590000|2021-06-03 15:53:10|710.53|706.53|710.83|706.83|710.84|706.84|710.53|706.53|15
1622735600000|2021-06-03 15:53:20|710.84|706.84|710.84|706.84|710.86|706.86|710.83|706.83|6
1622735610000|2021-06-03 15:53:30|710.83|706.83|710.77|706.77|710.83|706.83|710.69|706.69|12
1622735620000|2021-06-03 15:53:40|710.73|706.73|710.81|706.81|710.81|706.81|710.71|706.71|9
1622735630000|2021-06-03 15:53:50|710.8|706.8|710.97|706.97|710.99|706.99|710.8|706.8|10
1622735640000|2021-06-03 15:54:00|710.96|706.96|711.86|707.86|711.86|707.86|710.96|706.96|11
1622735650000|2021-06-03 15:54:10|711.83|707.83|711.83|707.83|712.16|708.16|711.83|707.83|17
1622735660000|2021-06-03 15:54:20|711.77|707.77|711.51|707.51|711.77|707.77|711.36|707.36|22
1622735670000|2021-06-03 15:54:30|711.54|707.54|711.68|707.68|711.81|707.81|711.54|707.54|9
1622735700000|2021-06-03 15:55:00|711.7|707.7|712.41|708.41|712.46|708.46|711.7|707.7|10
1622735710000|2021-06-03 15:55:10|712.49|708.49|712.53|708.53|712.56|708.56|712.49|708.49|6
1622735720000|2021-06-03 15:55:20|712.55|708.55|712.53|708.53|712.65|708.65|712.52|708.52|6
1622735730000|2021-06-03 15:55:30|712.54|708.54|712.71|708.71|712.84|708.84|712.54|708.54|11
1622735740000|2021-06-03 15:55:40|712.7|708.7|712.66|708.66|712.79|708.79|712.66|708.66|11
1622735750000|2021-06-03 15:55:50|712.83|708.83|713.05|709.05|713.1|709.1|712.8|708.8|8
1622735760000|2021-06-03 15:56:00|713.11|709.11|713.05|709.05|713.14|709.14|713.05|709.05|5
1622735770000|2021-06-03 15:56:10|713.58|709.58|713.58|709.58|713.58|709.58|713.58|709.58|1
1622735780000|2021-06-03 15:56:20|713.33|709.33|713.07|709.07|713.51|709.51|713.06|709.06|8
1622735800000|2021-06-03 15:56:40|713.17|709.17|713.4|709.4|713.4|709.4|713.17|709.17|5
1622735810000|2021-06-03 15:56:50|713.56|709.56|714.26|710.26|714.26|710.26|713.56|709.56|13
1622735820000|2021-06-03 15:57:00|714.1|710.1|714.84|710.84|714.87|710.87|714.1|710.1|17
1622735830000|2021-06-03 15:57:10|714.85|710.85|715.03|711.03|715.04|711.04|714.85|710.85|12
1622735840000|2021-06-03 15:57:20|715.05|711.05|715.22|711.22|715.22|711.22|715.03|711.03|9
1622735850000|2021-06-03 15:57:30|715.23|711.23|715.35|711.35|715.37|711.37|715.23|711.23|9
1622735860000|2021-06-03 15:57:40|715.29|711.29|715.3|711.3|715.32|711.32|715.26|711.26|9
1622735870000|2021-06-03 15:57:50|715.29|711.29|715.44|711.44|715.47|711.47|715.2|711.2|13
1622735880000|2021-06-03 15:58:00|715.42|711.42|715.34|711.34|715.57|711.57|715.08|711.08|27
1622735890000|2021-06-03 15:58:10|715.03|711.03|715.35|711.35|715.36|711.36|714.91|710.91|34
1622735900000|2021-06-03 15:58:20|715.36|711.36|715.75|711.75|715.75|711.75|715.34|711.34|29
1622735910000|2021-06-03 15:58:30|715.68|711.68|715.8|711.8|715.83|711.83|715.68|711.68|24
1622735920000|2021-06-03 15:58:40|715.74|711.74|715.88|711.88|715.89|711.89|715.62|711.62|32
1622735930000|2021-06-03 15:58:50|715.89|711.89|715.84|711.84|715.93|711.93|715.81|711.81|27
1622735940000|2021-06-03 15:59:00|715.83|711.83|715.84|711.84|715.85|711.85|715.8|711.8|19
1622735950000|2021-06-03 15:59:10|715.85|711.85|715.78|711.78|715.89|711.89|715.73|711.73|17
1622735960000|2021-06-03 15:59:20|715.74|711.74|715.88|711.88|715.9|711.9|715.74|711.74|7
1622735970000|2021-06-03 15:59:30|715.89|711.89|715.66|711.66|715.99|711.99|715.66|711.66|20
1622735980000|2021-06-03 15:59:40|715.67|711.67|715.66|711.66|715.68|711.68|715.35|711.35|22
1622735990000|2021-06-03 15:59:50|715.67|711.67|715.12|711.12|715.7|711.7|715.1|711.1|17
1622736000000|2021-06-03 16:00:00|715.08|711.08|714.92|710.92|715.08|711.08|714.9|710.9|23
1622736010000|2021-06-03 16:00:10|714.91|710.91|715.99|711.99|715.99|711.99|714.88|710.88|37
1622736020000|2021-06-03 16:00:20|715.97|711.97|715.94|711.94|716.05|712.05|715.75|711.75|32
1622736030000|2021-06-03 16:00:30|715.95|711.95|715.9|711.9|716.06|712.06|715.88|711.88|26
1622736040000|2021-06-03 16:00:40|715.91|711.91|715.74|711.74|715.97|711.97|715.73|711.73|18
1622736050000|2021-06-03 16:00:50|715.72|711.72|715.57|711.57|715.72|711.72|715.57|711.57|4
1622736060000|2021-06-03 16:01:00|715.61|711.61|715.61|711.61|715.7|711.7|715.55|711.55|15
1622736070000|2021-06-03 16:01:10|715.58|711.58|716.13|712.13|716.13|712.13|715.57|711.57|22
1622736080000|2021-06-03 16:01:20|716.15|712.15|716.19|712.19|716.27|712.27|715.99|711.99|22
1622736090000|2021-06-03 16:01:30|716.12|712.12|715.01|711.01|716.12|712.12|714.98|710.98|31
1622736100000|2021-06-03 16:01:40|715.02|711.02|715.01|711.01|715.02|711.02|714.84|710.84|19
1622736110000|2021-06-03 16:01:50|715|711|715.01|711.01|715.01|711.01|714.88|710.88|23
1622736120000|2021-06-03 16:02:00|714.99|710.99|714.69|710.69|715.02|711.02|714.69|710.69|26
1622736130000|2021-06-03 16:02:10|714.68|710.68|714.07|710.07|714.68|710.68|713.83|709.83|20
1622736140000|2021-06-03 16:02:20|713.53|709.53|713.5|709.5|713.73|709.73|713.24|709.24|35
1622736150000|2021-06-03 16:02:30|713.48|709.48|713.29|709.29|713.58|709.58|713.28|709.28|31
1622736160000|2021-06-03 16:02:40|713.3|709.3|713.3|709.3|713.35|709.35|713.28|709.28|18
1622736170000|2021-06-03 16:02:50|713.26|709.26|712.88|708.88|713.26|709.26|712.7|708.7|27
1622736180000|2021-06-03 16:03:00|712.79|708.79|712.48|708.48|713.1|709.1|712.47|708.47|32
1622736190000|2021-06-03 16:03:10|712.39|708.39|712.51|708.51|712.52|708.52|712.26|708.26|31
1622736200000|2021-06-03 16:03:20|712.58|708.58|712.54|708.54|712.62|708.62|712.38|708.38|25
1622736210000|2021-06-03 16:03:30|712.55|708.55|712.36|708.36|712.59|708.59|712.34|708.34|25
1622736220000|2021-06-03 16:03:40|712.35|708.35|712.61|708.61|712.62|708.62|712.35|708.35|24
1622736230000|2021-06-03 16:03:50|712.58|708.58|712.43|708.43|712.59|708.59|712.43|708.43|23
1622736240000|2021-06-03 16:04:00|712.4|708.4|712.64|708.64|712.64|708.64|712.4|708.4|19
1622736250000|2021-06-03 16:04:10|712.67|708.67|712.83|708.83|712.93|708.93|712.65|708.65|30
1622736260000|2021-06-03 16:04:20|712.84|708.84|712.88|708.88|712.89|708.89|712.81|708.81|20
1622736270000|2021-06-03 16:04:30|712.89|708.89|712.57|708.57|712.92|708.92|712.57|708.57|19
1622736280000|2021-06-03 16:04:40|712.58|708.58|712.49|708.49|712.58|708.58|712.3|708.3|25
1622736290000|2021-06-03 16:04:50|712.53|708.53|712.18|708.18|712.53|708.53|712.17|708.17|23
1622736300000|2021-06-03 16:05:00|712.13|708.13|712.14|708.14|712.14|708.14|712.13|708.13|2
1622736310000|2021-06-03 16:05:10|712.13|708.13|712.05|708.05|712.14|708.14|712.02|708.02|14
1622736320000|2021-06-03 16:05:20|712.06|708.06|712.13|708.13|712.17|708.17|712.04|708.04|30
1622736330000|2021-06-03 16:05:30|712.12|708.12|711.86|707.86|712.12|708.12|711.86|707.86|9
1622736340000|2021-06-03 16:05:40|711.83|707.83|711.96|707.96|711.98|707.98|711.83|707.83|20
1622736350000|2021-06-03 16:05:50|711.95|707.95|711.94|707.94|711.97|707.97|711.92|707.92|7
1622736360000|2021-06-03 16:06:00|711.92|707.92|712.07|708.07|712.07|708.07|711.92|707.92|9
1622736370000|2021-06-03 16:06:10|712.06|708.06|712.39|708.39|712.39|708.39|712.06|708.06|24
1622736380000|2021-06-03 16:06:20|712.35|708.35|712.16|708.16|712.35|708.35|712.14|708.14|15
1622736390000|2021-06-03 16:06:30|712.17|708.17|712.31|708.31|712.31|708.31|712.15|708.15|20
1622736400000|2021-06-03 16:06:40|712.32|708.32|712.39|708.39|712.54|708.54|712.26|708.26|21
1622736410000|2021-06-03 16:06:50|712.49|708.49|712.97|708.97|712.97|708.97|712.39|708.39|18
1622736420000|2021-06-03 16:07:00|712.93|708.93|713.55|709.55|713.6|709.6|712.61|708.61|18
1622736430000|2021-06-03 16:07:10|713.53|709.53|713.19|709.19|713.54|709.54|713.16|709.16|21
1622736440000|2021-06-03 16:07:20|713.53|709.53|713.65|709.65|713.67|709.67|713.44|709.44|23
1622736450000|2021-06-03 16:07:30|713.64|709.64|713.64|709.64|713.65|709.65|713.55|709.55|17
1622736460000|2021-06-03 16:07:40|713.65|709.65|713.09|709.09|713.65|709.65|713.09|709.09|19
1622736470000|2021-06-03 16:07:50|713.12|709.12|712.96|708.96|713.14|709.14|712.87|708.87|21
1622736480000|2021-06-03 16:08:00|712.94|708.94|713|709|713.14|709.14|712.89|708.89|17
1622736490000|2021-06-03 16:08:10|712.99|708.99|712.98|708.98|713.04|709.04|712.89|708.89|16
1622736500000|2021-06-03 16:08:20|712.97|708.97|712.99|708.99|712.99|708.99|712.89|708.89|26
1622736510000|2021-06-03 16:08:30|713.03|709.03|713.43|709.43|713.43|709.43|712.95|708.95|27
1622736520000|2021-06-03 16:08:40|713.42|709.42|714.16|710.16|714.16|710.16|713.41|709.41|24
1622736530000|2021-06-03 16:08:50|714.15|710.15|714.77|710.77|714.77|710.77|714.05|710.05|21
1622736540000|2021-06-03 16:09:00|714.81|710.81|715.64|711.64|715.64|711.64|714.81|710.81|19
1622736550000|2021-06-03 16:09:10|715.67|711.67|715.82|711.82|715.96|711.96|715.67|711.67|10
1622736560000|2021-06-03 16:09:20|715.85|711.85|715.08|711.08|715.85|711.85|715.08|711.08|30
1622736570000|2021-06-03 16:09:30|714.82|710.82|714.5|710.5|714.82|710.82|714.5|710.5|15
1622736580000|2021-06-03 16:09:40|714.49|710.49|714.65|710.65|714.69|710.69|714.49|710.49|14
1622736590000|2021-06-03 16:09:50|714.78|710.78|714.61|710.61|715.23|711.23|714.61|710.61|29
1622736600000|2021-06-03 16:10:00|714.6|710.6|714.59|710.59|714.6|710.6|714.4|710.4|16
1622736610000|2021-06-03 16:10:10|714.58|710.58|715.12|711.12|715.23|711.23|714.4|710.4|26
1622736620000|2021-06-03 16:10:20|715.14|711.14|715.46|711.46|715.46|711.46|715.14|711.14|14
1622736630000|2021-06-03 16:10:30|715.47|711.47|715.32|711.32|715.66|711.66|715.18|711.18|23
1622736640000|2021-06-03 16:10:40|715.37|711.37|715.63|711.63|715.63|711.63|715.24|711.24|29
1622736650000|2021-06-03 16:10:50|715.7|711.7|715.93|711.93|715.93|711.93|715.66|711.66|18
1622736660000|2021-06-03 16:11:00|716.01|712.01|716.08|712.08|716.08|712.08|716|712|14
1622736670000|2021-06-03 16:11:10|716.07|712.07|716.09|712.09|716.1|712.1|716.07|712.07|12
1622736680000|2021-06-03 16:11:20|716.27|712.27|716.35|712.35|716.35|712.35|716.25|712.25|16
1622736690000|2021-06-03 16:11:30|716.36|712.36|716.39|712.39|716.54|712.54|716.36|712.36|9
1622736700000|2021-06-03 16:11:40|716.4|712.4|716.63|712.63|716.63|712.63|716.4|712.4|12
1622736710000|2021-06-03 16:11:50|716.64|712.64|716.31|712.31|716.68|712.68|716.3|712.3|20
1622736720000|2021-06-03 16:12:00|716.13|712.13|716.19|712.19|716.21|712.21|716.11|712.11|18
1622736730000|2021-06-03 16:12:10|716.28|712.28|716.38|712.38|716.38|712.38|716.28|712.28|10
1622736740000|2021-06-03 16:12:20|716.39|712.39|716.38|712.38|716.4|712.4|716.36|712.36|22
1622736750000|2021-06-03 16:12:30|716.35|712.35|716.51|712.51|716.51|712.51|716.35|712.35|14
1622736760000|2021-06-03 16:12:40|716.49|712.49|716.6|712.6|716.61|712.61|716.41|712.41|21
1622736770000|2021-06-03 16:12:50|716.61|712.61|716.78|712.78|716.78|712.78|716.6|712.6|11
1622736780000|2021-06-03 16:13:00|716.77|712.77|716.6|712.6|716.78|712.78|716.6|712.6|8
1622736790000|2021-06-03 16:13:10|716.61|712.61|716.68|712.68|716.68|712.68|716.6|712.6|13
1622736800000|2021-06-03 16:13:20|716.69|712.69|716.69|712.69|716.7|712.7|716.68|712.68|10
1622736810000|2021-06-03 16:13:30|716.71|712.71|716.8|712.8|716.8|712.8|716.67|712.67|16
1622736820000|2021-06-03 16:13:40|716.81|712.81|717.02|713.02|717.02|713.02|716.81|712.81|19
1622736830000|2021-06-03 16:13:50|716.97|712.97|717.37|713.37|717.37|713.37|716.97|712.97|22
1622736840000|2021-06-03 16:14:00|717.31|713.31|717.42|713.42|717.77|713.77|717.31|713.31|22
1622736850000|2021-06-03 16:14:10|717.45|713.45|717.78|713.78|717.79|713.79|717.36|713.36|27
1622736860000|2021-06-03 16:14:20|717.77|713.77|717.84|713.84|717.86|713.86|717.77|713.77|19
1622736870000|2021-06-03 16:14:30|717.83|713.83|717.98|713.98|717.98|713.98|717.83|713.83|13
1622736880000|2021-06-03 16:14:40|718|714|718.26|714.26|718.26|714.26|718|714|20
1622736890000|2021-06-03 16:14:50|718.27|714.27|718.06|714.06|718.27|714.27|717.94|713.94|16
1622736900000|2021-06-03 16:15:00|718.07|714.07|718.19|714.19|718.24|714.24|718.06|714.06|17
1622736910000|2021-06-03 16:15:10|718.2|714.2|718.47|714.47|718.5|714.5|718.19|714.19|26
1622736920000|2021-06-03 16:15:20|718.43|714.43|718.41|714.41|718.5|714.5|718.26|714.26|18
1622736930000|2021-06-03 16:15:30|718.21|714.21|718.23|714.23|718.24|714.24|718.15|714.15|20
1622736940000|2021-06-03 16:15:40|718.21|714.21|718.24|714.24|718.26|714.26|718.2|714.2|16
1622736950000|2021-06-03 16:15:50|718.21|714.21|718.21|714.21|718.27|714.27|718.2|714.2|17
1622736960000|2021-06-03 16:16:00|718.22|714.22|718.26|714.26|718.33|714.33|718.21|714.21|16
1622736970000|2021-06-03 16:16:10|718.24|714.24|718.26|714.26|718.27|714.27|718.24|714.24|8
1622736980000|2021-06-03 16:16:20|718.27|714.27|718.41|714.41|718.41|714.41|718.24|714.24|15
1622736990000|2021-06-03 16:16:30|718.4|714.4|718.52|714.52|718.52|714.52|718.39|714.39|17
1622737000000|2021-06-03 16:16:40|718.51|714.51|718.53|714.53|718.58|714.58|718.51|714.51|15
1622737010000|2021-06-03 16:16:50|718.52|714.52|718.51|714.51|718.57|714.57|718.45|714.45|15
1622737020000|2021-06-03 16:17:00|718.53|714.53|718.44|714.44|718.62|714.62|718.43|714.43|30
1622737030000|2021-06-03 16:17:10|718.47|714.47|719.04|715.04|719.04|715.04|718.47|714.47|23
1622737040000|2021-06-03 16:17:20|719.08|715.08|718.97|714.97|719.25|715.25|718.97|714.97|36
1622737050000|2021-06-03 16:17:30|718.75|714.75|718.9|714.9|718.95|714.95|718.59|714.59|33
1622737060000|2021-06-03 16:17:40|718.89|714.89|719.05|715.05|719.06|715.06|718.88|714.88|21
1622737070000|2021-06-03 16:17:50|719|715|718.95|714.95|719.03|715.03|718.95|714.95|12
1622737080000|2021-06-03 16:18:00|718.94|714.94|719.01|715.01|719.03|715.03|718.94|714.94|11
1622737090000|2021-06-03 16:18:10|718.94|714.94|719.02|715.02|719.03|715.03|718.94|714.94|12
1622737100000|2021-06-03 16:18:20|719.04|715.04|718.98|714.98|719.06|715.06|718.96|714.96|7
1622737110000|2021-06-03 16:18:30|719.01|715.01|719.17|715.17|719.18|715.18|719.01|715.01|17
1622737120000|2021-06-03 16:18:40|719.18|715.18|719.18|715.18|719.2|715.2|719.05|715.05|17
1622737130000|2021-06-03 16:18:50|719.06|715.06|719.14|715.14|719.18|715.18|719.06|715.06|19
1622737140000|2021-06-03 16:19:00|719.19|715.19|719.26|715.26|719.26|715.26|719.15|715.15|19
1622737150000|2021-06-03 16:19:10|719.25|715.25|719.54|715.54|719.54|715.54|719.23|715.23|18
1622737160000|2021-06-03 16:19:20|719.52|715.52|719.4|715.4|719.52|715.52|719.35|715.35|15
1622737170000|2021-06-03 16:19:30|719.36|715.36|719.28|715.28|719.39|715.39|719.28|715.28|9
1622737180000|2021-06-03 16:19:40|719.32|715.32|719.3|715.3|719.33|715.33|719.3|715.3|16
1622737190000|2021-06-03 16:19:50|719.31|715.31|719.28|715.28|719.34|715.34|719.28|715.28|8
1622737200000|2021-06-03 16:20:00|719.29|715.29|719.23|715.23|719.33|715.33|719.18|715.18|11
1622737210000|2021-06-03 16:20:10|719.14|715.14|719.01|715.01|719.14|715.14|719.01|715.01|13
1622737220000|2021-06-03 16:20:20|719|715|718.85|714.85|719.02|715.02|718.8|714.8|14
1622737230000|2021-06-03 16:20:30|718.87|714.87|718.82|714.82|718.87|714.87|718.79|714.79|9
1622737240000|2021-06-03 16:20:40|718.84|714.84|718.84|714.84|718.86|714.86|718.82|714.82|9
1622737250000|2021-06-03 16:20:50|718.85|714.85|718.87|714.87|718.88|714.88|718.84|714.84|11
1622737260000|2021-06-03 16:21:00|718.88|714.88|718.95|714.95|719.03|715.03|718.86|714.86|23
1622737270000|2021-06-03 16:21:10|718.89|714.89|719.15|715.15|719.16|715.16|718.89|714.89|19
1622737280000|2021-06-03 16:21:20|719.14|715.14|719.29|715.29|719.29|715.29|719.14|715.14|19
1622737290000|2021-06-03 16:21:30|719.27|715.27|719.11|715.11|719.27|715.27|719.03|715.03|15
1622737300000|2021-06-03 16:21:40|718.77|714.77|718.72|714.72|718.78|714.78|718.69|714.69|12
1622737310000|2021-06-03 16:21:50|718.71|714.71|718.54|714.54|718.73|714.73|718.54|714.54|16
1622737320000|2021-06-03 16:22:00|718.57|714.57|718.36|714.36|718.57|714.57|718.33|714.33|14
1622737330000|2021-06-03 16:22:10|718.35|714.35|718.26|714.26|718.36|714.36|718.26|714.26|10
1622737340000|2021-06-03 16:22:20|718.27|714.27|718.15|714.15|718.27|714.27|718.13|714.13|9
1622737350000|2021-06-03 16:22:30|718.14|714.14|717.49|713.49|718.14|714.14|717.49|713.49|21
1622737360000|2021-06-03 16:22:40|717.44|713.44|717.43|713.43|717.47|713.47|717.4|713.4|25
1622737370000|2021-06-03 16:22:50|717.42|713.42|717.45|713.45|717.46|713.46|717.42|713.42|22
1622737380000|2021-06-03 16:23:00|717.46|713.46|717.89|713.89|717.89|713.89|717.44|713.44|30
1622737390000|2021-06-03 16:23:10|717.88|713.88|717.97|713.97|718.01|714.01|717.87|713.87|22
1622737400000|2021-06-03 16:23:20|717.93|713.93|717.87|713.87|718.02|714.02|717.67|713.67|22
1622737410000|2021-06-03 16:23:30|717.86|713.86|719.2|715.2|719.22|715.22|717.86|713.86|33
1622737420000|2021-06-03 16:23:40|719.21|715.21|719.61|715.61|719.67|715.67|719.13|715.13|26
1622737430000|2021-06-03 16:23:50|719.62|715.62|719.4|715.4|719.62|715.62|719.34|715.34|30
1622737440000|2021-06-03 16:24:00|719.38|715.38|718.59|714.59|719.38|715.38|718.45|714.45|26
1622737450000|2021-06-03 16:24:10|718.08|714.08|717.81|713.81|718.11|714.11|717.81|713.81|25
1622737460000|2021-06-03 16:24:20|717.84|713.84|717.98|713.98|718|714|717.81|713.81|26
1622737470000|2021-06-03 16:24:30|718.01|714.01|717.85|713.85|718.01|714.01|717.72|713.72|29
1622737480000|2021-06-03 16:24:40|717.83|713.83|717.56|713.56|717.83|713.83|717.49|713.49|35
1622737490000|2021-06-03 16:24:50|717.55|713.55|717.64|713.64|717.68|713.68|717.54|713.54|27
1622737500000|2021-06-03 16:25:00|717.72|713.72|718.87|714.87|718.87|714.87|717.72|713.72|33
1622737510000|2021-06-03 16:25:10|719.02|715.02|720.22|716.22|720.34|716.34|718.91|714.91|35
1622737520000|2021-06-03 16:25:20|719.74|715.74|719.58|715.58|719.74|715.74|719.38|715.38|23
1622737530000|2021-06-03 16:25:30|719.59|715.59|720.71|716.71|720.71|716.71|719.47|715.47|29
1622737540000|2021-06-03 16:25:40|720.44|716.44|721.94|717.94|721.94|717.94|720.44|716.44|21
1622737550000|2021-06-03 16:25:50|722.03|718.03|721.16|717.16|722.03|718.03|721.05|717.05|26
1622737560000|2021-06-03 16:26:00|721.17|717.17|721.84|717.84|721.86|717.86|721.02|717.02|28
1622737570000|2021-06-03 16:26:10|721.91|717.91|722.02|718.02|722.09|718.09|721.88|717.88|13
1622737580000|2021-06-03 16:26:20|721.98|717.98|722.26|718.26|722.27|718.27|721.92|717.92|22
1622737590000|2021-06-03 16:26:30|722.25|718.25|722.81|718.81|722.81|718.81|722.13|718.13|34
1622737600000|2021-06-03 16:26:40|722.87|718.87|723.6|719.6|723.6|719.6|722.78|718.78|30
1622737610000|2021-06-03 16:26:50|723.67|719.67|724.38|720.38|724.38|720.38|723.66|719.66|29
1622737620000|2021-06-03 16:27:00|724.34|720.34|723.98|719.98|724.59|720.59|723.7|719.7|35
1622737630000|2021-06-03 16:27:10|723.97|719.97|723.67|719.67|725.61|721.61|723.67|719.67|33
1622737640000|2021-06-03 16:27:20|723.69|719.69|723.6|719.6|723.83|719.83|723.35|719.35|35
1622737650000|2021-06-03 16:27:30|723.61|719.61|723.6|719.6|723.81|719.81|723.55|719.55|31
1622737660000|2021-06-03 16:27:40|723.61|719.61|723.17|719.17|723.65|719.65|723.15|719.15|19
1622737670000|2021-06-03 16:27:50|723.13|719.13|723.15|719.15|723.19|719.19|723|719|25
1622737680000|2021-06-03 16:28:00|723.14|719.14|723.6|719.6|723.62|719.62|723.02|719.02|33
1622737690000|2021-06-03 16:28:10|723.58|719.58|723.58|719.58|723.69|719.69|723.54|719.54|27
1622737700000|2021-06-03 16:28:20|723.57|719.57|723.64|719.64|723.64|719.64|723.39|719.39|24
1622737710000|2021-06-03 16:28:30|723.65|719.65|723.82|719.82|723.82|719.82|723.54|719.54|23
1622737720000|2021-06-03 16:28:40|723.83|719.83|723.8|719.8|723.99|719.99|723.77|719.77|24
1622737730000|2021-06-03 16:28:50|723.78|719.78|723.4|719.4|723.79|719.79|723.32|719.32|25
1622737740000|2021-06-03 16:29:00|723.41|719.41|722.45|718.45|723.44|719.44|722.44|718.44|24
1622737750000|2021-06-03 16:29:10|722.46|718.46|722.63|718.63|722.63|718.63|722.15|718.15|19
1622737760000|2021-06-03 16:29:20|722.48|718.48|722.41|718.41|722.6|718.6|722.36|718.36|24
1622737770000|2021-06-03 16:29:30|722.37|718.37|722.78|718.78|722.78|718.78|722.37|718.37|25
1622737780000|2021-06-03 16:29:40|722.8|718.8|722.38|718.38|722.8|718.8|722.32|718.32|26
1622737790000|2021-06-03 16:29:50|722.35|718.35|722.36|718.36|722.39|718.39|722.34|718.34|13
1622737800000|2021-06-03 16:30:00|722.45|718.45|722.07|718.07|722.46|718.46|722.05|718.05|27
1622737810000|2021-06-03 16:30:10|722.05|718.05|721.56|717.56|722.06|718.06|721.56|717.56|13
1622737820000|2021-06-03 16:30:20|721.55|717.55|720.85|716.85|721.58|717.58|720.85|716.85|27
1622737830000|2021-06-03 16:30:30|720.86|716.86|720.42|716.42|720.86|716.86|720.37|716.37|21
1622737840000|2021-06-03 16:30:40|720.43|716.43|720.52|716.52|720.67|716.67|720.35|716.35|24
1622737850000|2021-06-03 16:30:50|720.51|716.51|720.58|716.58|720.59|716.59|720.5|716.5|20
1622737860000|2021-06-03 16:31:00|720.49|716.49|720.71|716.71|720.74|716.74|720.45|716.45|20
1622737870000|2021-06-03 16:31:10|720.85|716.85|721.06|717.06|721.13|717.13|720.82|716.82|18
1622737880000|2021-06-03 16:31:20|721.07|717.07|721.1|717.1|721.1|717.1|720.97|716.97|19
1622737890000|2021-06-03 16:31:30|721|717|721.38|717.38|721.46|717.46|720.99|716.99|24
1622737900000|2021-06-03 16:31:40|721.34|717.34|721.38|717.38|721.46|717.46|721.33|717.33|24
1622737910000|2021-06-03 16:31:50|721.42|717.42|721.64|717.64|721.89|717.89|721.42|717.42|26
1622737920000|2021-06-03 16:32:00|721.65|717.65|721.39|717.39|721.79|717.79|721.39|717.39|29
1622737930000|2021-06-03 16:32:10|721.4|717.4|721.12|717.12|721.4|717.4|721.02|717.02|20
1622737940000|2021-06-03 16:32:20|721.15|717.15|721.23|717.23|721.27|717.27|721.13|717.13|20
1622737950000|2021-06-03 16:32:30|721.25|717.25|721.82|717.82|721.82|717.82|721.25|717.25|26
1622737960000|2021-06-03 16:32:40|721.79|717.79|722.16|718.16|722.24|718.24|721.73|717.73|27
1622737970000|2021-06-03 16:32:50|722.15|718.15|722.27|718.27|722.27|718.27|722.14|718.14|13
1622737980000|2021-06-03 16:33:00|722.2|718.2|723.6|719.6|723.7|719.7|722.18|718.18|30
1622737990000|2021-06-03 16:33:10|723.37|719.37|723.6|719.6|723.8|719.8|723.35|719.35|29
1622738000000|2021-06-03 16:33:20|723.57|719.57|723.24|719.24|723.58|719.58|723.23|719.23|28
1622738010000|2021-06-03 16:33:30|723.25|719.25|723.57|719.57|723.6|719.6|723.21|719.21|23
1622738020000|2021-06-03 16:33:40|723.58|719.58|724.08|720.08|724.08|720.08|723.58|719.58|20
1622738030000|2021-06-03 16:33:50|724.07|720.07|723.66|719.66|724.08|720.08|723.53|719.53|30
1622738040000|2021-06-03 16:34:00|723.68|719.68|723.77|719.77|723.8|719.8|723.66|719.66|15
1622738050000|2021-06-03 16:34:10|723.74|719.74|723.77|719.77|723.83|719.83|723.74|719.74|21
1622738060000|2021-06-03 16:34:20|723.75|719.75|723.14|719.14|723.75|719.75|723.14|719.14|20
1622738070000|2021-06-03 16:34:30|723.15|719.15|723.47|719.47|723.47|719.47|723.15|719.15|21
1622738080000|2021-06-03 16:34:40|723.49|719.49|723.21|719.21|723.51|719.51|723.21|719.21|20
1622738090000|2021-06-03 16:34:50|723.22|719.22|723.03|719.03|723.24|719.24|723.03|719.03|10
1622738100000|2021-06-03 16:35:00|723.04|719.04|723.11|719.11|723.11|719.11|722.97|718.97|19
1622738110000|2021-06-03 16:35:10|723.09|719.09|723.1|719.1|723.1|719.1|722.99|718.99|17
1622738120000|2021-06-03 16:35:20|723.09|719.09|722.92|718.92|723.09|719.09|722.92|718.92|16
1622738130000|2021-06-03 16:35:30|722.93|718.93|722.84|718.84|722.96|718.96|722.83|718.83|12
1622738140000|2021-06-03 16:35:40|722.85|718.85|722.84|718.84|722.85|718.85|722.83|718.83|11
1622738150000|2021-06-03 16:35:50|722.83|718.83|722.82|718.82|722.85|718.85|722.63|718.63|20
1622738160000|2021-06-03 16:36:00|722.8|718.8|722.79|718.79|722.86|718.86|722.74|718.74|13
1622738170000|2021-06-03 16:36:10|722.78|718.78|723|719|723.02|719.02|722.76|718.76|22
1622738180000|2021-06-03 16:36:20|723.04|719.04|723.04|719.04|723.08|719.08|723.03|719.03|11
1622738190000|2021-06-03 16:36:30|723.03|719.03|722.88|718.88|723.03|719.03|722.82|718.82|16
1622738200000|2021-06-03 16:36:40|722.87|718.87|723.12|719.12|723.12|719.12|722.87|718.87|12
1622738210000|2021-06-03 16:36:50|723.11|719.11|723.59|719.59|723.68|719.68|723.08|719.08|24
1622738220000|2021-06-03 16:37:00|723.61|719.61|724.16|720.16|724.27|720.27|723.53|719.53|30
1622738230000|2021-06-03 16:37:10|724.14|720.14|723.81|719.81|724.41|720.41|723.72|719.72|31
1622738240000|2021-06-03 16:37:20|723.7|719.7|724.17|720.17|724.17|720.17|723.7|719.7|30
1622738250000|2021-06-03 16:37:30|724.12|720.12|724.25|720.25|724.34|720.34|724.11|720.11|30
1622738260000|2021-06-03 16:37:40|724.31|720.31|724.48|720.48|724.49|720.49|724.26|720.26|25
1622738270000|2021-06-03 16:37:50|724.47|720.47|724.33|720.33|724.68|720.68|724.3|720.3|22
1622738280000|2021-06-03 16:38:00|724.24|720.24|724.21|720.21|724.26|720.26|724.14|720.14|24
1622738290000|2021-06-03 16:38:10|724.19|720.19|724.26|720.26|724.33|720.33|724.16|720.16|25
1622738300000|2021-06-03 16:38:20|724.3|720.3|724.4|720.4|724.41|720.41|724.27|720.27|16
1622738310000|2021-06-03 16:38:30|724.44|720.44|724.38|720.38|724.45|720.45|724.37|720.37|19
1622738320000|2021-06-03 16:38:40|724.34|720.34|724.82|720.82|724.82|720.82|724.32|720.32|26
1622738330000|2021-06-03 16:38:50|724.83|720.83|725.64|721.64|725.78|721.78|724.81|720.81|31
1622738340000|2021-06-03 16:39:00|725.62|721.62|725.58|721.58|725.71|721.71|725.52|721.52|27
1622738350000|2021-06-03 16:39:10|725.56|721.56|725.3|721.3|725.57|721.57|725.3|721.3|18
1622738360000|2021-06-03 16:39:20|725.45|721.45|725.54|721.54|725.54|721.54|725.45|721.45|19
1622738370000|2021-06-03 16:39:30|725.51|721.51|725.59|721.59|725.7|721.7|725.51|721.51|24
1622738380000|2021-06-03 16:39:40|725.57|721.57|725.59|721.59|725.6|721.6|725.38|721.38|29
1622738390000|2021-06-03 16:39:50|725.58|721.58|725.19|721.19|725.58|721.58|725.19|721.19|15
1622738400000|2021-06-03 16:40:00|725.2|721.2|725.52|721.52|725.56|721.56|725.2|721.2|21
1622738410000|2021-06-03 16:40:10|725.53|721.53|725.32|721.32|725.55|721.55|725.32|721.32|18
1622738420000|2021-06-03 16:40:20|725.23|721.23|724.73|720.73|725.23|721.23|724.73|720.73|14
1622738430000|2021-06-03 16:40:30|724.74|720.74|724.81|720.81|724.98|720.98|724.72|720.72|18
1622738440000|2021-06-03 16:40:40|724.8|720.8|724.61|720.61|724.8|720.8|724.58|720.58|23
1622738450000|2021-06-03 16:40:50|724.62|720.62|724.33|720.33|724.63|720.63|724.33|720.33|15
1622738460000|2021-06-03 16:41:00|724.3|720.3|723.67|719.67|724.3|720.3|723.67|719.67|25
1622738470000|2021-06-03 16:41:10|723.66|719.66|723.68|719.68|723.7|719.7|723.6|719.6|20
1622738480000|2021-06-03 16:41:20|723.67|719.67|723.46|719.46|723.67|719.67|723.45|719.45|17
1622738490000|2021-06-03 16:41:30|723.47|719.47|723.54|719.54|723.54|719.54|723.46|719.46|12
1622738500000|2021-06-03 16:41:40|723.55|719.55|723.35|719.35|723.55|719.55|723.35|719.35|17
1622738510000|2021-06-03 16:41:50|723.37|719.37|723.32|719.32|723.37|719.37|723.13|719.13|16
1622738520000|2021-06-03 16:42:00|723.43|719.43|723.36|719.36|723.51|719.51|723.35|719.35|20
1622738530000|2021-06-03 16:42:10|723.37|719.37|723.42|719.42|723.42|719.42|723.37|719.37|16
1622738540000|2021-06-03 16:42:20|723.39|719.39|723.31|719.31|723.43|719.43|723.31|719.31|16
1622738550000|2021-06-03 16:42:30|723.36|719.36|723.25|719.25|723.41|719.41|723.25|719.25|14
1622738560000|2021-06-03 16:42:40|723.26|719.26|723.16|719.16|723.27|719.27|723.16|719.16|18
1622738570000|2021-06-03 16:42:50|723.2|719.2|722.85|718.85|723.21|719.21|722.82|718.82|21
1622738580000|2021-06-03 16:43:00|722.86|718.86|722.74|718.74|722.87|718.87|722.74|718.74|17
1622738590000|2021-06-03 16:43:10|722.73|718.73|722.7|718.7|722.74|718.74|722.7|718.7|10
1622738600000|2021-06-03 16:43:20|722.69|718.69|722.65|718.65|722.7|718.7|722.64|718.64|9
1622738610000|2021-06-03 16:43:30|722.63|718.63|722.61|718.61|722.64|718.64|722.49|718.49|11
1622738620000|2021-06-03 16:43:40|722.63|718.63|722.75|718.75|722.76|718.76|722.61|718.61|14
1622738630000|2021-06-03 16:43:50|722.81|718.81|722.98|718.98|722.98|718.98|722.56|718.56|18
1622738640000|2021-06-03 16:44:00|723.03|719.03|723.59|719.59|723.64|719.64|722.95|718.95|27
1622738650000|2021-06-03 16:44:10|723.58|719.58|722.69|718.69|723.64|719.64|722.69|718.69|33
1622738660000|2021-06-03 16:44:20|722.7|718.7|722.89|718.89|722.96|718.96|722.6|718.6|16
1622738670000|2021-06-03 16:44:30|722.86|718.86|722.55|718.55|722.89|718.89|722.48|718.48|22
1622738680000|2021-06-03 16:44:40|722.54|718.54|722.93|718.93|722.93|718.93|722.52|718.52|26
1622738690000|2021-06-03 16:44:50|722.95|718.95|722.61|718.61|722.96|718.96|722.51|718.51|21
1622738700000|2021-06-03 16:45:00|722.52|718.52|722.62|718.62|722.63|718.63|722.52|718.52|9
1622738710000|2021-06-03 16:45:10|722.59|718.59|722.79|718.79|722.84|718.84|722.59|718.59|28
1622738720000|2021-06-03 16:45:20|722.89|718.89|722.98|718.98|723.16|719.16|722.84|718.84|24
1622738730000|2021-06-03 16:45:30|722.99|718.99|722.69|718.69|723|719|722.62|718.62|24
1622738740000|2021-06-03 16:45:40|722.67|718.67|722.61|718.61|722.79|718.79|722.59|718.59|28
1622738750000|2021-06-03 16:45:50|722.6|718.6|722.47|718.47|722.63|718.63|722.47|718.47|19
1622738760000|2021-06-03 16:46:00|722.46|718.46|722.17|718.17|722.47|718.47|722.17|718.17|10
1622738770000|2021-06-03 16:46:10|722.18|718.18|721.95|717.95|722.27|718.27|721.94|717.94|18
1622738780000|2021-06-03 16:46:20|721.94|717.94|721.63|717.63|721.98|717.98|721.61|717.61|18
1622738790000|2021-06-03 16:46:30|721.46|717.46|721.41|717.41|721.46|717.46|721.41|717.41|4
1622738800000|2021-06-03 16:46:40|721.39|717.39|721.07|717.07|721.42|717.42|721.07|717.07|18
1622738810000|2021-06-03 16:46:50|721.08|717.08|721.35|717.35|721.35|717.35|720.91|716.91|17
1622738820000|2021-06-03 16:47:00|721.34|717.34|721.48|717.48|721.54|717.54|721.31|717.31|27
1622738830000|2021-06-03 16:47:10|721.47|717.47|721.21|717.21|721.5|717.5|721.21|717.21|17
1622738840000|2021-06-03 16:47:20|721.22|717.22|721.56|717.56|721.62|717.62|721.22|717.22|23
1622738850000|2021-06-03 16:47:30|721.59|717.59|721.86|717.86|721.87|717.87|721.57|717.57|26
1622738860000|2021-06-03 16:47:40|721.67|717.67|721.58|717.58|721.86|717.86|721.58|717.58|25
1622738870000|2021-06-03 16:47:50|721.59|717.59|721.3|717.3|721.59|717.59|721.3|717.3|24
1622738880000|2021-06-03 16:48:00|721.27|717.27|721.32|717.32|721.4|717.4|721.23|717.23|25
1622738890000|2021-06-03 16:48:10|721.33|717.33|721.29|717.29|721.33|717.33|721.25|717.25|19
1622738900000|2021-06-03 16:48:20|721.2|717.2|721.16|717.16|721.31|717.31|721.13|717.13|20
1622738910000|2021-06-03 16:48:30|721.18|717.18|720.99|716.99|721.2|717.2|720.94|716.94|15
1622738920000|2021-06-03 16:48:40|721|717|721.29|717.29|721.32|717.32|721|717|23
1622738930000|2021-06-03 16:48:50|721.28|717.28|721.24|717.24|721.28|717.28|721.22|717.22|14
1622738940000|2021-06-03 16:49:00|721.25|717.25|721.38|717.38|721.39|717.39|721.25|717.25|18
1622738950000|2021-06-03 16:49:10|721.37|717.37|721.44|717.44|721.44|717.44|721.37|717.37|7
1622738960000|2021-06-03 16:49:20|721.37|717.37|721.33|717.33|721.44|717.44|721.29|717.29|19
1622738970000|2021-06-03 16:49:30|721.32|717.32|721.14|717.14|721.35|717.35|721.14|717.14|18
1622738980000|2021-06-03 16:49:40|721.15|717.15|721.23|717.23|721.24|717.24|721.15|717.15|15
1622738990000|2021-06-03 16:49:50|721.24|717.24|721.33|717.33|721.35|717.35|721.24|717.24|19
1622739000000|2021-06-03 16:50:00|721.34|717.34|722.13|718.13|722.17|718.17|721.34|717.34|29
1622739010000|2021-06-03 16:50:10|722.14|718.14|721.77|717.77|722.14|718.14|721.76|717.76|14
1622739020000|2021-06-03 16:50:20|721.76|717.76|721.68|717.68|721.87|717.87|721.67|717.67|14
1622739030000|2021-06-03 16:50:30|721.7|717.7|721.27|717.27|721.7|717.7|721.25|717.25|19
1622739040000|2021-06-03 16:50:40|721.28|717.28|721.32|717.32|721.32|717.32|721.24|717.24|9
1622739050000|2021-06-03 16:50:50|721.31|717.31|721.11|717.11|721.31|717.31|721.06|717.06|13
1622739060000|2021-06-03 16:51:00|721.12|717.12|721.08|717.08|721.15|717.15|721.06|717.06|15
1622739070000|2021-06-03 16:51:10|721.07|717.07|720.5|716.5|721.1|717.1|720.49|716.49|18
1622739080000|2021-06-03 16:51:20|720.46|716.46|720.47|716.47|720.48|716.48|720.45|716.45|5
1622739090000|2021-06-03 16:51:30|720.43|716.43|720.19|716.19|720.49|716.49|720.17|716.17|15
1622739100000|2021-06-03 16:51:40|720.18|716.18|720.4|716.4|720.4|716.4|720.18|716.18|14
1622739110000|2021-06-03 16:51:50|720.39|716.39|720.32|716.32|720.39|716.39|720.32|716.32|14
1622739120000|2021-06-03 16:52:00|720.31|716.31|720.46|716.46|720.47|716.47|720.31|716.31|10
1622739130000|2021-06-03 16:52:10|720.47|716.47|720.76|716.76|720.76|716.76|720.46|716.46|24
1622739140000|2021-06-03 16:52:20|720.74|716.74|721.39|717.39|721.44|717.44|720.73|716.73|31
1622739150000|2021-06-03 16:52:30|721.49|717.49|721.34|717.34|721.49|717.49|721.28|717.28|23
1622739160000|2021-06-03 16:52:40|721.54|717.54|721.6|717.6|721.62|717.62|721.54|717.54|21
1622739170000|2021-06-03 16:52:50|721.61|717.61|721.82|717.82|721.82|717.82|721.59|717.59|19
1622739180000|2021-06-03 16:53:00|721.81|717.81|721.75|717.75|721.92|717.92|721.75|717.75|10
1622739190000|2021-06-03 16:53:10|721.77|717.77|721.79|717.79|721.82|717.82|721.75|717.75|10
1622739200000|2021-06-03 16:53:20|721.8|717.8|721.96|717.96|721.96|717.96|721.73|717.73|10
1622739210000|2021-06-03 16:53:30|721.97|717.97|721.82|717.82|721.97|717.97|721.82|717.82|6
1622739220000|2021-06-03 16:53:40|721.9|717.9|721.99|717.99|721.99|717.99|721.9|717.9|9
1622739230000|2021-06-03 16:53:50|722.02|718.02|721.95|717.95|722.1|718.1|721.95|717.95|16
1622739240000|2021-06-03 16:54:00|721.96|717.96|721.96|717.96|721.96|717.96|721.73|717.73|15
1622739250000|2021-06-03 16:54:10|721.94|717.94|721.96|717.96|722.05|718.05|721.92|717.92|19
1622739260000|2021-06-03 16:54:20|721.93|717.93|721.79|717.79|721.93|717.93|721.76|717.76|19
1622739270000|2021-06-03 16:54:30|721.77|717.77|721.76|717.76|721.85|717.85|721.74|717.74|14
1622739280000|2021-06-03 16:54:40|721.73|717.73|721.74|717.74|721.77|717.77|721.72|717.72|14
1622739290000|2021-06-03 16:54:50|721.77|717.77|721.39|717.39|721.77|717.77|721.39|717.39|8
1622739300000|2021-06-03 16:55:00|721.29|717.29|721|717|721.29|717.29|721|717|10
1622739310000|2021-06-03 16:55:10|721.01|717.01|720.91|716.91|721.01|717.01|720.91|716.91|11
1622739320000|2021-06-03 16:55:20|720.92|716.92|720.89|716.89|720.97|716.97|720.89|716.89|18
1622739330000|2021-06-03 16:55:30|720.9|716.9|720.76|716.76|720.95|716.95|720.76|716.76|18
1622739340000|2021-06-03 16:55:40|720.77|716.77|720.76|716.76|720.79|716.79|720.73|716.73|19
1622739350000|2021-06-03 16:55:50|720.77|716.77|720.78|716.78|720.79|716.79|720.76|716.76|11
1622739360000|2021-06-03 16:56:00|720.79|716.79|720.6|716.6|720.8|716.8|720.58|716.58|21
1622739370000|2021-06-03 16:56:10|720.58|716.58|720.42|716.42|720.61|716.61|720.35|716.35|19
1622739380000|2021-06-03 16:56:20|720.41|716.41|720.64|716.64|720.64|716.64|720.39|716.39|21
1622739390000|2021-06-03 16:56:30|720.66|716.66|720.36|716.36|720.69|716.69|720.36|716.36|19
1622739400000|2021-06-03 16:56:40|720.39|716.39|720.35|716.35|720.39|716.39|720.34|716.34|22
1622739410000|2021-06-03 16:56:50|720.34|716.34|720.64|716.64|720.68|716.68|720.34|716.34|27
1622739420000|2021-06-03 16:57:00|720.71|716.71|720.63|716.63|720.82|716.82|720.61|716.61|28
1622739430000|2021-06-03 16:57:10|720.61|716.61|720.58|716.58|720.63|716.63|720.54|716.54|13
1622739440000|2021-06-03 16:57:20|720.6|716.6|720.65|716.65|720.66|716.66|720.58|716.58|27
1622739450000|2021-06-03 16:57:30|720.67|716.67|720.6|716.6|720.75|716.75|720.57|716.57|27
1622739460000|2021-06-03 16:57:40|720.58|716.58|720.74|716.74|720.74|716.74|720.55|716.55|26
1622739470000|2021-06-03 16:57:50|720.76|716.76|721.53|717.53|721.54|717.54|720.75|716.75|27
1622739480000|2021-06-03 16:58:00|721.52|717.52|720.98|716.98|721.52|717.52|720.96|716.96|24
1622739490000|2021-06-03 16:58:10|720.99|716.99|721.11|717.11|721.22|717.22|720.99|716.99|23
1622739500000|2021-06-03 16:58:20|721.1|717.1|721.42|717.42|721.51|717.51|721.09|717.09|25
1622739510000|2021-06-03 16:58:30|721.46|717.46|721.37|717.37|721.47|717.47|721.35|717.35|22
1622739520000|2021-06-03 16:58:40|721.36|717.36|721.34|717.34|721.42|717.42|721.26|717.26|20
1622739530000|2021-06-03 16:58:50|721.39|717.39|721.31|717.31|721.41|717.41|721.2|717.2|22
1622739540000|2021-06-03 16:59:00|721.29|717.29|721.23|717.23|721.29|717.29|721.22|717.22|23
1622739550000|2021-06-03 16:59:10|721.25|717.25|721.52|717.52|721.56|717.56|721.25|717.25|17
1622739560000|2021-06-03 16:59:20|721.5|717.5|721.43|717.43|721.51|717.51|721.43|717.43|15
1622739570000|2021-06-03 16:59:30|721.44|717.44|721.46|717.46|721.49|717.49|721.42|717.42|13
1622739580000|2021-06-03 16:59:40|721.49|717.49|721.55|717.55|721.58|717.58|721.45|717.45|17
1622739590000|2021-06-03 16:59:50|721.56|717.56|721.6|717.6|721.63|717.63|721.52|717.52|19
1622739600000|2021-06-03 17:00:00|721.61|717.61|721.9|717.9|721.91|717.91|721.61|717.61|21
1622739610000|2021-06-03 17:00:10|721.91|717.91|721.91|717.91|722.07|718.07|721.83|717.83|26
1622739620000|2021-06-03 17:00:20|721.92|717.92|721.85|717.85|721.96|717.96|721.82|717.82|32
1622739630000|2021-06-03 17:00:30|721.86|717.86|721.86|717.86|721.92|717.92|721.86|717.86|21
1622739640000|2021-06-03 17:00:40|721.87|717.87|721.4|717.4|721.93|717.93|721.4|717.4|22
1622739650000|2021-06-03 17:00:50|721.25|717.25|720.54|716.54|721.29|717.29|720.54|716.54|33
1622739660000|2021-06-03 17:01:00|720.47|716.47|720.52|716.52|720.53|716.53|720.45|716.45|10
1622739670000|2021-06-03 17:01:10|720.53|716.53|720.17|716.17|720.53|716.53|720.16|716.16|17
1622739680000|2021-06-03 17:01:20|720.16|716.16|719.86|715.86|720.16|716.16|719.86|715.86|5
1622739690000|2021-06-03 17:01:30|719.77|715.77|719.51|715.51|719.77|715.77|719.47|715.47|20
1622739700000|2021-06-03 17:01:40|719.52|715.52|719.53|715.53|719.58|715.58|719.49|715.49|21
1622739710000|2021-06-03 17:01:50|719.56|715.56|719.56|715.56|719.56|715.56|719.48|715.48|20
1622739720000|2021-06-03 17:02:00|719.59|715.59|720.03|716.03|720.03|716.03|719.59|715.59|26
1622739730000|2021-06-03 17:02:10|720|716|720.07|716.07|720.11|716.11|719.95|715.95|14
1622739740000|2021-06-03 17:02:20|720.11|716.11|720.3|716.3|720.34|716.34|720|716|32
1622739750000|2021-06-03 17:02:30|720.31|716.31|721.21|717.21|721.21|717.21|719.93|715.93|27
1622739760000|2021-06-03 17:02:40|721.14|717.14|721.19|717.19|721.36|717.36|721.06|717.06|23
1622739770000|2021-06-03 17:02:50|721.17|717.17|720.85|716.85|721.17|717.17|720.84|716.84|21
1622739780000|2021-06-03 17:03:00|720.86|716.86|721.33|717.33|721.33|717.33|720.86|716.86|21
1622739790000|2021-06-03 17:03:10|721.29|717.29|721.04|717.04|721.29|717.29|721|717|17
1622739800000|2021-06-03 17:03:20|721.05|717.05|721.26|717.26|721.26|717.26|720.96|716.96|21
1622739810000|2021-06-03 17:03:30|721.28|717.28|721.12|717.12|721.29|717.29|721.11|717.11|15
1622739820000|2021-06-03 17:03:40|721.15|717.15|720.94|716.94|721.19|717.19|720.82|716.82|26
1622739830000|2021-06-03 17:03:50|721.03|717.03|721.02|717.02|721.04|717.04|720.96|716.96|18
1622739840000|2021-06-03 17:04:00|721.01|717.01|720.52|716.52|721.01|717.01|720.52|716.52|20
1622739850000|2021-06-03 17:04:10|720.51|716.51|720.58|716.58|720.73|716.73|720.51|716.51|26
1622739860000|2021-06-03 17:04:20|720.57|716.57|720.57|716.57|720.79|716.79|720.57|716.57|27
1622739870000|2021-06-03 17:04:30|720.52|716.52|720.71|716.71|720.76|716.76|720.51|716.51|20
1622739880000|2021-06-03 17:04:40|720.69|716.69|720.73|716.73|720.77|716.77|720.66|716.66|23
1622739890000|2021-06-03 17:04:50|720.72|716.72|721.16|717.16|721.16|717.16|720.61|716.61|28
1622739900000|2021-06-03 17:05:00|721.17|717.17|720.88|716.88|721.17|717.17|720.76|716.76|30
1622739910000|2021-06-03 17:05:10|720.87|716.87|721.06|717.06|721.08|717.08|720.86|716.86|13
1622739920000|2021-06-03 17:05:20|721.08|717.08|721.24|717.24|721.32|717.32|721.06|717.06|24
1622739930000|2021-06-03 17:05:30|721.21|717.21|721.53|717.53|721.56|717.56|721.21|717.21|16
1622739940000|2021-06-03 17:05:40|721.51|717.51|721.56|717.56|721.56|717.56|721.41|717.41|17
1622739950000|2021-06-03 17:05:50|721.57|717.57|721.74|717.74|721.83|717.83|721.54|717.54|30
1622739960000|2021-06-03 17:06:00|721.76|717.76|722.59|718.59|722.66|718.66|721.76|717.76|32
1622739970000|2021-06-03 17:06:10|722.5|718.5|722.59|718.59|722.78|718.78|722.47|718.47|29
1622739980000|2021-06-03 17:06:20|722.56|718.56|722.43|718.43|722.56|718.56|722.38|718.38|24
1622739990000|2021-06-03 17:06:30|722.45|718.45|722.47|718.47|722.67|718.67|722.43|718.43|13
1622740000000|2021-06-03 17:06:40|722.42|718.42|722.35|718.35|722.51|718.51|722.35|718.35|13
1622740010000|2021-06-03 17:06:50|722.36|718.36|722.4|718.4|722.4|718.4|722.36|718.36|13
1622740020000|2021-06-03 17:07:00|722.39|718.39|721.96|717.96|722.4|718.4|721.96|717.96|20
1622740030000|2021-06-03 17:07:10|721.97|717.97|721.54|717.54|721.98|717.98|721.54|717.54|19
1622740040000|2021-06-03 17:07:20|721.47|717.47|721.31|717.31|721.47|717.47|721.27|717.27|20
1622740050000|2021-06-03 17:07:30|721.3|717.3|721.6|717.6|721.65|717.65|721.3|717.3|22
1622740060000|2021-06-03 17:07:40|721.66|717.66|722.08|718.08|722.08|718.08|721.66|717.66|26
1622740070000|2021-06-03 17:07:50|722.05|718.05|721.86|717.86|722.18|718.18|721.84|717.84|30
1622740080000|2021-06-03 17:08:00|721.81|717.81|721.89|717.89|721.95|717.95|721.81|717.81|22
1622740090000|2021-06-03 17:08:10|721.9|717.9|722.03|718.03|722.06|718.06|721.9|717.9|20
1622740100000|2021-06-03 17:08:20|721.99|717.99|721.93|717.93|722.01|718.01|721.91|717.91|21
1622740110000|2021-06-03 17:08:30|721.94|717.94|721.96|717.96|721.97|717.97|721.89|717.89|15
1622740120000|2021-06-03 17:08:40|721.95|717.95|721.88|717.88|721.99|717.99|721.86|717.86|18
1622740130000|2021-06-03 17:08:50|721.87|717.87|721.47|717.47|721.87|717.87|721.47|717.47|19
1622740140000|2021-06-03 17:09:00|721.4|717.4|721.34|717.34|721.4|717.4|721.34|717.34|13
1622740150000|2021-06-03 17:09:10|721.35|717.35|720.55|716.55|721.35|717.35|720.5|716.5|24
1622740160000|2021-06-03 17:09:20|720.57|716.57|720.52|716.52|720.58|716.58|720.5|716.5|19
1622740170000|2021-06-03 17:09:30|720.54|716.54|720.51|716.51|720.54|716.54|720.47|716.47|16
1622740180000|2021-06-03 17:09:40|720.52|716.52|720.51|716.51|720.54|716.54|720.44|716.44|9
1622740190000|2021-06-03 17:09:50|720.48|716.48|720.72|716.72|720.72|716.72|720.48|716.48|12
1622740200000|2021-06-03 17:10:00|720.75|716.75|721.37|717.37|721.39|717.39|720.75|716.75|34
1622740210000|2021-06-03 17:10:10|721.29|717.29|721.18|717.18|721.36|717.36|721.11|717.11|16
1622740220000|2021-06-03 17:10:20|721.19|717.19|721.02|717.02|721.19|717.19|721.02|717.02|24
1622740230000|2021-06-03 17:10:30|721.04|717.04|721.11|717.11|721.14|717.14|721.02|717.02|24
1622740240000|2021-06-03 17:10:40|721.09|717.09|721.08|717.08|721.15|717.15|721.01|717.01|23
1622740250000|2021-06-03 17:10:50|721.1|717.1|721.05|717.05|721.1|717.1|721.05|717.05|12
1622740260000|2021-06-03 17:11:00|721.08|717.08|721|717|721.08|717.08|720.86|716.86|16
1622740270000|2021-06-03 17:11:10|720.99|716.99|720.82|716.82|720.99|716.99|720.81|716.81|15
1622740280000|2021-06-03 17:11:20|720.83|716.83|720.64|716.64|720.9|716.9|720.58|716.58|22
1622740290000|2021-06-03 17:11:30|720.62|716.62|720.77|716.77|720.81|716.81|720.62|716.62|10
1622740300000|2021-06-03 17:11:40|720.78|716.78|720.67|716.67|720.87|716.87|720.67|716.67|22
1622740310000|2021-06-03 17:11:50|720.66|716.66|720.65|716.65|720.68|716.68|720.58|716.58|14
1622740320000|2021-06-03 17:12:00|720.64|716.64|720.75|716.75|720.77|716.77|720.61|716.61|21
1622740330000|2021-06-03 17:12:10|720.77|716.77|720.96|716.96|720.97|716.97|720.72|716.72|23
1622740340000|2021-06-03 17:12:20|720.97|716.97|720.91|716.91|721|717|720.9|716.9|14
1622740350000|2021-06-03 17:12:30|720.92|716.92|720.88|716.88|720.94|716.94|720.86|716.86|15
1622740360000|2021-06-03 17:12:40|720.87|716.87|720.91|716.91|720.92|716.92|720.87|716.87|10
1622740370000|2021-06-03 17:12:50|720.95|716.95|721.21|717.21|721.21|717.21|720.94|716.94|18
1622740380000|2021-06-03 17:13:00|721.18|717.18|721.16|717.16|721.48|717.48|721.09|717.09|32
1622740390000|2021-06-03 17:13:10|721.14|717.14|721.18|717.18|721.38|717.38|721.06|717.06|28
1622740400000|2021-06-03 17:13:20|721.11|717.11|721.17|717.17|721.2|717.2|721.11|717.11|28
1622740410000|2021-06-03 17:13:30|721.22|717.22|721.42|717.42|721.5|717.5|721.13|717.13|24
1622740420000|2021-06-03 17:13:40|721.4|717.4|721.63|717.63|721.66|717.66|721.25|717.25|25
1622740430000|2021-06-03 17:13:50|721.64|717.64|721.68|717.68|721.68|717.68|721.44|717.44|18
1622740440000|2021-06-03 17:14:00|721.67|717.67|721.65|717.65|721.71|717.71|721.65|717.65|10
1622740450000|2021-06-03 17:14:10|721.66|717.66|721.49|717.49|721.66|717.66|721.49|717.49|20
1622740460000|2021-06-03 17:14:20|721.48|717.48|721.52|717.52|721.52|717.52|721.45|717.45|12
1622740470000|2021-06-03 17:14:30|721.54|717.54|721.51|717.51|721.55|717.55|721.51|717.51|10
1622740480000|2021-06-03 17:14:40|721.49|717.49|721.47|717.47|721.49|717.49|721.42|717.42|15
1622740490000|2021-06-03 17:14:50|721.48|717.48|721.24|717.24|721.48|717.48|721.23|717.23|15
1622740500000|2021-06-03 17:15:00|721.25|717.25|721.42|717.42|721.44|717.44|721.25|717.25|9
1622740510000|2021-06-03 17:15:10|721.45|717.45|721.48|717.48|721.49|717.49|721.42|717.42|18
1622740520000|2021-06-03 17:15:20|721.55|717.55|721.57|717.57|721.77|717.77|721.55|717.55|19
1622740530000|2021-06-03 17:15:30|721.59|717.59|721.58|717.58|721.59|717.59|721.5|717.5|23
1622740540000|2021-06-03 17:15:40|721.56|717.56|721.89|717.89|721.89|717.89|721.56|717.56|22
1622740550000|2021-06-03 17:15:50|721.87|717.87|722.05|718.05|722.06|718.06|721.79|717.79|16
1622740560000|2021-06-03 17:16:00|722.03|718.03|722.13|718.13|722.15|718.15|722.01|718.01|12
1622740570000|2021-06-03 17:16:10|722.14|718.14|721.77|717.77|722.14|718.14|721.77|717.77|21
1622740580000|2021-06-03 17:16:20|721.76|717.76|721.86|717.86|721.86|717.86|721.63|717.63|27
1622740590000|2021-06-03 17:16:30|721.87|717.87|721.84|717.84|721.94|717.94|721.74|717.74|31
1622740600000|2021-06-03 17:16:40|721.85|717.85|721.97|717.97|721.99|717.99|721.85|717.85|10
1622740610000|2021-06-03 17:16:50|721.98|717.98|721.92|717.92|721.99|717.99|721.92|717.92|13
1622740620000|2021-06-03 17:17:00|721.97|717.97|721.75|717.75|721.97|717.97|721.74|717.74|23
1622740630000|2021-06-03 17:17:10|721.74|717.74|721.84|717.84|721.89|717.89|721.73|717.73|14
1622740640000|2021-06-03 17:17:20|721.85|717.85|721.97|717.97|721.97|717.97|721.84|717.84|20
1622740650000|2021-06-03 17:17:30|721.93|717.93|721.93|717.93|721.93|717.93|721.93|717.93|1
1622740660000|2021-06-03 17:17:40|721.94|717.94|721.94|717.94|722|718|721.93|717.93|13
1622740670000|2021-06-03 17:17:50|721.99|717.99|722.03|718.03|722.03|718.03|721.94|717.94|17
1622740680000|2021-06-03 17:18:00|722.04|718.04|722.09|718.09|722.09|718.09|722.03|718.03|13
1622740690000|2021-06-03 17:18:10|722.13|718.13|722.1|718.1|722.13|718.13|722.04|718.04|9
1622740700000|2021-06-03 17:18:20|722.09|718.09|722.08|718.08|722.1|718.1|722.08|718.08|3
1622740710000|2021-06-03 17:18:30|722.09|718.09|722.12|718.12|722.12|718.12|722.03|718.03|16
1622740720000|2021-06-03 17:18:40|722.1|718.1|722.16|718.16|722.23|718.23|722.09|718.09|9
1622740730000|2021-06-03 17:18:50|722.14|718.14|721.99|717.99|722.22|718.22|721.99|717.99|22
1622740740000|2021-06-03 17:19:00|722|718|722.06|718.06|722.12|718.12|721.97|717.97|25
1622740750000|2021-06-03 17:19:10|722.04|718.04|722.04|718.04|722.08|718.08|722.02|718.02|18
1622740760000|2021-06-03 17:19:20|722.05|718.05|722.02|718.02|722.06|718.06|721.81|717.81|23
1622740770000|2021-06-03 17:19:30|721.99|717.99|722.02|718.02|722.06|718.06|721.99|717.99|25
1622740780000|2021-06-03 17:19:40|722.01|718.01|721.91|717.91|722.02|718.02|721.82|717.82|21
1622740790000|2021-06-03 17:19:50|721.9|717.9|721.66|717.66|721.91|717.91|721.66|717.66|24
1622740800000|2021-06-03 17:20:00|721.62|717.62|721.58|717.58|721.63|717.63|721.44|717.44|13
1622740810000|2021-06-03 17:20:10|721.67|717.67|721.82|717.82|721.89|717.89|721.59|717.59|24
1622740820000|2021-06-03 17:20:20|721.83|717.83|721.8|717.8|721.83|717.83|721.8|717.8|12
1622740830000|2021-06-03 17:20:30|721.9|717.9|721.88|717.88|721.95|717.95|721.8|717.8|10
1622740840000|2021-06-03 17:20:40|721.89|717.89|721.87|717.87|721.89|717.89|721.84|717.84|10
1622740850000|2021-06-03 17:20:50|721.91|717.91|722.53|718.53|722.56|718.56|721.91|717.91|22
1622740860000|2021-06-03 17:21:00|722.54|718.54|722.27|718.27|722.55|718.55|722.26|718.26|7
1622740870000|2021-06-03 17:21:10|722.26|718.26|722.71|718.71|722.71|718.71|722.25|718.25|24
1622740880000|2021-06-03 17:21:20|722.7|718.7|722.6|718.6|722.71|718.71|722.6|718.6|27
1622740890000|2021-06-03 17:21:30|722.63|718.63|722.63|718.63|722.65|718.65|722.6|718.6|18
1622740900000|2021-06-03 17:21:40|722.64|718.64|722.56|718.56|722.65|718.65|722.49|718.49|7
1622740910000|2021-06-03 17:21:50|722.61|718.61|722.64|718.64|722.68|718.68|722.53|718.53|18
1622740920000|2021-06-03 17:22:00|722.63|718.63|722.25|718.25|722.63|718.63|722.25|718.25|31
1622740930000|2021-06-03 17:22:10|722.23|718.23|722.33|718.33|722.48|718.48|722.21|718.21|24
1622740940000|2021-06-03 17:22:20|722.26|718.26|721.9|717.9|722.44|718.44|721.9|717.9|31
1622740950000|2021-06-03 17:22:30|721.89|717.89|721.87|717.87|721.89|717.89|721.83|717.83|13
1622740960000|2021-06-03 17:22:40|721.89|717.89|721.85|717.85|721.89|717.89|721.83|717.83|18
1622740970000|2021-06-03 17:22:50|721.86|717.86|722.1|718.1|722.13|718.13|721.85|717.85|9
1622740980000|2021-06-03 17:23:00|722.11|718.11|721.9|717.9|722.12|718.12|721.9|717.9|14
1622740990000|2021-06-03 17:23:10|721.89|717.89|721.79|717.79|721.97|717.97|721.74|717.74|25
1622741000000|2021-06-03 17:23:20|721.75|717.75|721.79|717.79|721.81|717.81|721.58|717.58|28
1622741010000|2021-06-03 17:23:30|721.77|717.77|721.71|717.71|721.79|717.79|721.62|717.62|24
1622741020000|2021-06-03 17:23:40|721.68|717.68|721.54|717.54|721.68|717.68|721.5|717.5|16
1622741030000|2021-06-03 17:23:50|721.53|717.53|721.56|717.56|721.59|717.59|721.5|717.5|23
1622741040000|2021-06-03 17:24:00|721.6|717.6|721.8|717.8|721.8|717.8|721.55|717.55|21
1622741050000|2021-06-03 17:24:10|721.82|717.82|722.16|718.16|722.16|718.16|721.81|717.81|18
1622741060000|2021-06-03 17:24:20|722.17|718.17|722.18|718.18|722.2|718.2|722.14|718.14|22
1622741070000|2021-06-03 17:24:30|722.17|718.17|721.95|717.95|722.17|718.17|721.84|717.84|21
1622741080000|2021-06-03 17:24:40|721.94|717.94|722.13|718.13|722.13|718.13|721.94|717.94|20
1622741090000|2021-06-03 17:24:50|722.09|718.09|722.08|718.08|722.14|718.14|722.08|718.08|12
1622741100000|2021-06-03 17:25:00|722.09|718.09|722.11|718.11|722.13|718.13|721.97|717.97|21
1622741110000|2021-06-03 17:25:10|722.08|718.08|722.21|718.21|722.22|718.22|722.07|718.07|24
1622741120000|2021-06-03 17:25:20|722.2|718.2|722.49|718.49|722.49|718.49|722.17|718.17|16
1622741130000|2021-06-03 17:25:30|722.55|718.55|722.75|718.75|722.77|718.77|722.55|718.55|19
1622741140000|2021-06-03 17:25:40|722.73|718.73|722.63|718.63|722.76|718.76|722.59|718.59|20
1622741150000|2021-06-03 17:25:50|722.66|718.66|722.86|718.86|722.87|718.87|722.63|718.63|8
1622741160000|2021-06-03 17:26:00|722.85|718.85|722.74|718.74|722.85|718.85|722.55|718.55|21
1622741170000|2021-06-03 17:26:10|722.75|718.75|722.83|718.83|722.87|718.87|722.72|718.72|11
1622741180000|2021-06-03 17:26:20|722.82|718.82|722.75|718.75|722.83|718.83|722.75|718.75|19
1622741190000|2021-06-03 17:26:30|722.78|718.78|722.94|718.94|722.94|718.94|722.75|718.75|19
1622741200000|2021-06-03 17:26:40|722.96|718.96|723.25|719.25|723.26|719.26|722.96|718.96|26
1622741210000|2021-06-03 17:26:50|723.24|719.24|723.29|719.29|723.36|719.36|723.23|719.23|6
1622741220000|2021-06-03 17:27:00|723.27|719.27|723.4|719.4|723.45|719.45|723.09|719.09|19
1622741230000|2021-06-03 17:27:10|723.39|719.39|723.49|719.49|723.49|719.49|723.38|719.38|15
1622741240000|2021-06-03 17:27:20|723.51|719.51|723.76|719.76|723.84|719.84|723.5|719.5|22
1622741250000|2021-06-03 17:27:30|723.83|719.83|723.84|719.84|723.85|719.85|723.67|719.67|23
1622741260000|2021-06-03 17:27:40|723.71|719.71|723.62|719.62|723.81|719.81|723.59|719.59|15
1622741270000|2021-06-03 17:27:50|723.64|719.64|723.64|719.64|723.64|719.64|723.62|719.62|8
1622741280000|2021-06-03 17:28:00|723.84|719.84|723.77|719.77|723.98|719.98|723.77|719.77|24
1622741290000|2021-06-03 17:28:10|723.76|719.76|723.6|719.6|723.85|719.85|723.54|719.54|27
1622741300000|2021-06-03 17:28:20|723.58|719.58|723.28|719.28|723.6|719.6|723.27|719.27|28
1622741310000|2021-06-03 17:28:30|723.27|719.27|723.11|719.11|723.27|719.27|723.08|719.08|28
1622741320000|2021-06-03 17:28:40|723.1|719.1|723.04|719.04|723.15|719.15|723.04|719.04|21
1622741330000|2021-06-03 17:28:50|723.06|719.06|723.09|719.09|723.13|719.13|723.06|719.06|21
1622741340000|2021-06-03 17:29:00|723.1|719.1|723.13|719.13|723.23|719.23|723|719|27
1622741350000|2021-06-03 17:29:10|723.12|719.12|723.17|719.17|723.19|719.19|723.08|719.08|23
1622741360000|2021-06-03 17:29:20|723.15|719.15|723.32|719.32|723.38|719.38|723.14|719.14|26
1622741370000|2021-06-03 17:29:30|723.34|719.34|723.35|719.35|723.42|719.42|723.3|719.3|18
1622741380000|2021-06-03 17:29:40|723.33|719.33|723.13|719.13|723.38|719.38|723.13|719.13|26
1622741390000|2021-06-03 17:29:50|723.14|719.14|723.32|719.32|723.33|719.33|723.12|719.12|25
1622741400000|2021-06-03 17:30:00|723.33|719.33|723.06|719.06|723.37|719.37|723.06|719.06|23
1622741410000|2021-06-03 17:30:10|723.03|719.03|722.71|718.71|723.06|719.06|722.71|718.71|21
1622741420000|2021-06-03 17:30:20|722.73|718.73|722.04|718.04|722.73|718.73|722.01|718.01|21
1622741430000|2021-06-03 17:30:30|722.03|718.03|721.99|717.99|722.08|718.08|721.91|717.91|26
1622741440000|2021-06-03 17:30:40|721.95|717.95|721.86|717.86|722.01|718.01|721.85|717.85|20
1622741450000|2021-06-03 17:30:50|721.85|717.85|721.9|717.9|721.94|717.94|721.85|717.85|17
1622741460000|2021-06-03 17:31:00|721.89|717.89|721.85|717.85|721.89|717.89|721.85|717.85|16
1622741470000|2021-06-03 17:31:10|721.84|717.84|721.96|717.96|721.96|717.96|721.83|717.83|17
1622741480000|2021-06-03 17:31:20|721.95|717.95|722.18|718.18|722.19|718.19|721.95|717.95|23
1622741490000|2021-06-03 17:31:30|722.19|718.19|722.42|718.42|722.44|718.44|722.19|718.19|18
1622741500000|2021-06-03 17:31:40|722.41|718.41|722.47|718.47|722.51|718.51|722.41|718.41|20
1622741510000|2021-06-03 17:31:50|722.46|718.46|722.46|718.46|722.48|718.48|722.4|718.4|25
1622741520000|2021-06-03 17:32:00|722.45|718.45|722.79|718.79|722.81|718.81|722.4|718.4|22
1622741530000|2021-06-03 17:32:10|722.77|718.77|722.93|718.93|722.99|718.99|722.76|718.76|9
1622741540000|2021-06-03 17:32:20|722.99|718.99|723.02|719.02|723.06|719.06|722.97|718.97|12
1622741550000|2021-06-03 17:32:30|723.05|719.05|722.95|718.95|723.19|719.19|722.95|718.95|21
1622741560000|2021-06-03 17:32:40|722.94|718.94|722.95|718.95|722.95|718.95|722.92|718.92|10
1622741570000|2021-06-03 17:32:50|722.94|718.94|722.82|718.82|722.95|718.95|722.82|718.82|15
1622741580000|2021-06-03 17:33:00|722.83|718.83|722.25|718.25|722.83|718.83|722.24|718.24|24
1622741590000|2021-06-03 17:33:10|722.24|718.24|722.19|718.19|722.24|718.24|722.15|718.15|19
1622741600000|2021-06-03 17:33:20|722.2|718.2|722.33|718.33|722.35|718.35|722.2|718.2|30
1622741610000|2021-06-03 17:33:30|722.38|718.38|722.46|718.46|722.48|718.48|722.36|718.36|25
1622741620000|2021-06-03 17:33:40|722.45|718.45|722.44|718.44|722.47|718.47|722.35|718.35|29
1622741630000|2021-06-03 17:33:50|722.45|718.45|722.98|718.98|722.98|718.98|722.45|718.45|24
1622741640000|2021-06-03 17:34:00|722.97|718.97|722.8|718.8|722.97|718.97|722.65|718.65|20
1622741650000|2021-06-03 17:34:10|722.81|718.81|722.71|718.71|722.92|718.92|722.7|718.7|32
1622741660000|2021-06-03 17:34:20|722.7|718.7|722.47|718.47|722.7|718.7|722.43|718.43|25
1622741670000|2021-06-03 17:34:30|722.45|718.45|722.09|718.09|722.45|718.45|722.09|718.09|13
1622741680000|2021-06-03 17:34:40|722.14|718.14|722.15|718.15|722.2|718.2|722.09|718.09|22
1622741690000|2021-06-03 17:34:50|722.16|718.16|722.14|718.14|722.16|718.16|722.12|718.12|13
1622741700000|2021-06-03 17:35:00|722.17|718.17|722.65|718.65|722.67|718.67|722.11|718.11|28
1622741710000|2021-06-03 17:35:10|722.64|718.64|722.4|718.4|722.66|718.66|722.24|718.24|21
1622741720000|2021-06-03 17:35:20|722.48|718.48|722.66|718.66|722.66|718.66|722.28|718.28|31
1622741730000|2021-06-03 17:35:30|722.7|718.7|722.58|718.58|722.74|718.74|722.58|718.58|28
1622741740000|2021-06-03 17:35:40|722.57|718.57|722.42|718.42|722.59|718.59|722.41|718.41|24
1622741750000|2021-06-03 17:35:50|722.41|718.41|722.29|718.29|722.41|718.41|722.29|718.29|17
1622741760000|2021-06-03 17:36:00|722.34|718.34|722.23|718.23|722.39|718.39|722.21|718.21|21
1622741770000|2021-06-03 17:36:10|722.24|718.24|722.05|718.05|722.24|718.24|722.05|718.05|13
1622741780000|2021-06-03 17:36:20|722.06|718.06|722.02|718.02|722.09|718.09|721.99|717.99|11
1622741790000|2021-06-03 17:36:30|722.03|718.03|722.09|718.09|722.11|718.11|722.02|718.02|10
1622741800000|2021-06-03 17:36:40|722.08|718.08|722.01|718.01|722.09|718.09|722.01|718.01|15
1622741810000|2021-06-03 17:36:50|722.02|718.02|722.01|718.01|722.02|718.02|721.88|717.88|19
1622741820000|2021-06-03 17:37:00|722.04|718.04|721.99|717.99|722.04|718.04|721.92|717.92|16
1622741830000|2021-06-03 17:37:10|721.96|717.96|721.5|717.5|721.96|717.96|721.48|717.48|23
1622741840000|2021-06-03 17:37:20|721.48|717.48|721.51|717.51|721.53|717.53|721.46|717.46|23
1622741850000|2021-06-03 17:37:30|721.49|717.49|721.45|717.45|721.51|717.51|721.41|717.41|24
1622741860000|2021-06-03 17:37:40|721.42|717.42|721.3|717.3|721.42|717.42|721.29|717.29|15
1622741870000|2021-06-03 17:37:50|721.31|717.31|721.3|717.3|721.34|717.34|721.26|717.26|18
1622741880000|2021-06-03 17:38:00|721.27|717.27|721.23|717.23|721.32|717.32|721.21|717.21|20
1622741890000|2021-06-03 17:38:10|721.22|717.22|721.26|717.26|721.26|717.26|721.2|717.2|16
1622741900000|2021-06-03 17:38:20|721.25|717.25|721.25|717.25|721.26|717.26|721.23|717.23|18
1622741910000|2021-06-03 17:38:30|721.26|717.26|721.24|717.24|721.26|717.26|721.24|717.24|14
1622741920000|2021-06-03 17:38:40|721.26|717.26|721.3|717.3|721.33|717.33|721.24|717.24|20
1622741930000|2021-06-03 17:38:50|721.31|717.31|721.32|717.32|721.32|717.32|721.3|717.3|10
1622741940000|2021-06-03 17:39:00|721.31|717.31|721.12|717.12|721.31|717.31|721.1|717.1|15
1622741950000|2021-06-03 17:39:10|721.1|717.1|720.82|716.82|721.11|717.11|720.81|716.81|22
1622741960000|2021-06-03 17:39:20|720.83|716.83|721.06|717.06|721.06|717.06|720.8|716.8|25
1622741970000|2021-06-03 17:39:30|721.02|717.02|720.97|716.97|721.06|717.06|720.96|716.96|19
1622741980000|2021-06-03 17:39:40|720.98|716.98|721|717|721.04|717.04|720.96|716.96|14
1622741990000|2021-06-03 17:39:50|721.02|717.02|721.01|717.01|721.02|717.02|720.99|716.99|15
1622742000000|2021-06-03 17:40:00|721|717|720.74|716.74|721|717|720.74|716.74|21
1622742010000|2021-06-03 17:40:10|720.76|716.76|720.81|716.81|720.86|716.86|720.67|716.67|15
1622742020000|2021-06-03 17:40:20|720.83|716.83|720.96|716.96|720.99|716.99|720.8|716.8|27
1622742030000|2021-06-03 17:40:30|720.91|716.91|720.93|716.93|720.99|716.99|720.91|716.91|19
1622742040000|2021-06-03 17:40:40|720.97|716.97|720.96|716.96|720.98|716.98|720.92|716.92|25
1622742050000|2021-06-03 17:40:50|720.95|716.95|720.73|716.73|720.96|716.96|720.73|716.73|17
1622742060000|2021-06-03 17:41:00|720.72|716.72|720.99|716.99|721.02|717.02|720.72|716.72|21
1622742070000|2021-06-03 17:41:10|720.97|716.97|720.87|716.87|721.02|717.02|720.87|716.87|23
1622742080000|2021-06-03 17:41:20|720.88|716.88|720.93|716.93|720.99|716.99|720.85|716.85|28
1622742090000|2021-06-03 17:41:30|720.97|716.97|720.99|716.99|721|717|720.93|716.93|11
1622742100000|2021-06-03 17:41:40|720.98|716.98|721.32|717.32|721.32|717.32|720.98|716.98|13
1622742110000|2021-06-03 17:41:50|721.3|717.3|721.21|717.21|721.39|717.39|721.17|717.17|21
1622742120000|2021-06-03 17:42:00|721.25|717.25|721.4|717.4|721.4|717.4|721.25|717.25|21
1622742130000|2021-06-03 17:42:10|721.41|717.41|721.39|717.39|721.41|717.41|721.38|717.38|18
1622742140000|2021-06-03 17:42:20|721.4|717.4|721.13|717.13|721.4|717.4|721.13|717.13|20
1622742150000|2021-06-03 17:42:30|721.16|717.16|721.05|717.05|721.16|717.16|721.05|717.05|17
1622742160000|2021-06-03 17:42:40|720.89|716.89|720.28|716.28|720.89|716.89|720.26|716.26|25
1622742170000|2021-06-03 17:42:50|720.27|716.27|720.16|716.16|720.29|716.29|720.15|716.15|16
1622742180000|2021-06-03 17:43:00|719.99|715.99|720.14|716.14|720.17|716.17|719.98|715.98|24
1622742190000|2021-06-03 17:43:10|720.15|716.15|720.28|716.28|720.35|716.35|720.15|716.15|29
1622742200000|2021-06-03 17:43:20|720.27|716.27|720.27|716.27|720.27|716.27|720.24|716.24|12
1622742210000|2021-06-03 17:43:30|720.24|716.24|720.29|716.29|720.29|716.29|720.17|716.17|18
1622742220000|2021-06-03 17:43:40|720.25|716.25|720.31|716.31|720.31|716.31|720.23|716.23|24
1622742230000|2021-06-03 17:43:50|720.3|716.3|720.27|716.27|720.36|716.36|720.27|716.27|20
1622742240000|2021-06-03 17:44:00|720.32|716.32|720.6|716.6|720.61|716.61|720.25|716.25|26
1622742250000|2021-06-03 17:44:10|720.59|716.59|720.57|716.57|720.62|716.62|720.55|716.55|11
1622742260000|2021-06-03 17:44:20|720.56|716.56|720.59|716.59|720.65|716.65|720.54|716.54|19
1622742270000|2021-06-03 17:44:30|720.56|716.56|720.38|716.38|720.62|716.62|720.38|716.38|19
1622742280000|2021-06-03 17:44:40|720.37|716.37|720.4|716.4|720.4|716.4|720.26|716.26|30
1622742290000|2021-06-03 17:44:50|720.38|716.38|720.7|716.7|720.7|716.7|720.35|716.35|27
1622742300000|2021-06-03 17:45:00|720.69|716.69|720.86|716.86|720.96|716.96|720.66|716.66|22
1622742310000|2021-06-03 17:45:10|720.89|716.89|720.75|716.75|720.89|716.89|720.66|716.66|30
1622742320000|2021-06-03 17:45:20|720.79|716.79|720.75|716.75|720.79|716.79|720.73|716.73|19
1622742330000|2021-06-03 17:45:30|720.76|716.76|720.59|716.59|720.77|716.77|720.55|716.55|21
1622742340000|2021-06-03 17:45:40|720.58|716.58|719.27|715.27|720.58|716.58|719.25|715.25|30
1622742350000|2021-06-03 17:45:50|719.29|715.29|719.65|715.65|719.65|715.65|719.29|715.29|26
1622742360000|2021-06-03 17:46:00|719.64|715.64|719.69|715.69|719.71|715.71|719.63|715.63|24
1622742370000|2021-06-03 17:46:10|719.68|715.68|719.23|715.23|719.68|715.68|719.23|715.23|19
1622742380000|2021-06-03 17:46:20|719.25|715.25|718.9|714.9|719.26|715.26|718.89|714.89|29
1622742390000|2021-06-03 17:46:30|718.89|714.89|718.68|714.68|718.89|714.89|718.64|714.64|30
1622742400000|2021-06-03 17:46:40|718.71|714.71|718.62|714.62|718.71|714.71|718.51|714.51|26
1622742410000|2021-06-03 17:46:50|718.63|714.63|718.81|714.81|718.84|714.84|718.6|714.6|25
1622742420000|2021-06-03 17:47:00|718.8|714.8|718.59|714.59|718.85|714.85|718.59|714.59|30
1622742430000|2021-06-03 17:47:10|718.6|714.6|717.76|713.76|718.61|714.61|717.47|713.47|33
1622742440000|2021-06-03 17:47:20|717.78|713.78|717.79|713.79|717.8|713.8|717.74|713.74|23
1622742450000|2021-06-03 17:47:30|717.8|713.8|717.96|713.96|718.06|714.06|717.78|713.78|23
1622742460000|2021-06-03 17:47:40|718.01|714.01|717.98|713.98|718.05|714.05|717.93|713.93|21
1622742470000|2021-06-03 17:47:50|718|714|718.26|714.26|718.34|714.34|718|714|20
1622742480000|2021-06-03 17:48:00|718.27|714.27|718.99|714.99|719.03|715.03|718.27|714.27|33
1622742490000|2021-06-03 17:48:10|719|715|718.79|714.79|719|715|718.72|714.72|22
1622742500000|2021-06-03 17:48:20|718.76|714.76|718.56|714.56|718.76|714.76|718.56|714.56|33
1622742510000|2021-06-03 17:48:30|718.55|714.55|718.29|714.29|718.58|714.58|718.26|714.26|29
1622742520000|2021-06-03 17:48:40|718.31|714.31|718.35|714.35|718.41|714.41|718.25|714.25|21
1622742530000|2021-06-03 17:48:50|718.37|714.37|718.47|714.47|718.49|714.49|718.36|714.36|19
1622742540000|2021-06-03 17:49:00|718.46|714.46|718.63|714.63|718.73|714.73|718.46|714.46|25
1622742550000|2021-06-03 17:49:10|718.64|714.64|718.73|714.73|718.73|714.73|718.59|714.59|13
1622742560000|2021-06-03 17:49:20|718.74|714.74|718.9|714.9|718.91|714.91|718.73|714.73|6
1622742570000|2021-06-03 17:49:30|718.89|714.89|718.9|714.9|718.93|714.93|718.89|714.89|19
1622742580000|2021-06-03 17:49:40|718.89|714.89|719.09|715.09|719.09|715.09|718.89|714.89|11
1622742590000|2021-06-03 17:49:50|719.08|715.08|719.09|715.09|719.09|715.09|719.08|715.08|2
1622742600000|2021-06-03 17:50:00|719.08|715.08|718.61|714.61|719.08|715.08|718.6|714.6|27
1622742610000|2021-06-03 17:50:10|718.66|714.66|719.08|715.08|719.08|715.08|718.64|714.64|26
1622742620000|2021-06-03 17:50:20|719.02|715.02|718.92|714.92|719.09|715.09|718.87|714.87|18
1622742630000|2021-06-03 17:50:30|718.96|714.96|718.91|714.91|718.97|714.97|718.86|714.86|27
1622742640000|2021-06-03 17:50:40|718.93|714.93|718.94|714.94|718.95|714.95|718.89|714.89|19
1622742650000|2021-06-03 17:50:50|718.95|714.95|719.09|715.09|719.11|715.11|718.88|714.88|23
1622742660000|2021-06-03 17:51:00|719.1|715.1|719.2|715.2|719.39|715.39|719.09|715.09|27
1622742670000|2021-06-03 17:51:10|719.21|715.21|719.05|715.05|719.26|715.26|719|715|27
1622742680000|2021-06-03 17:51:20|719.13|715.13|719.31|715.31|719.36|715.36|719.09|715.09|28
1622742690000|2021-06-03 17:51:30|719.29|715.29|719.32|715.32|719.42|715.42|719.27|715.27|21
1622742700000|2021-06-03 17:51:40|719.31|715.31|719.46|715.46|719.49|715.49|719.3|715.3|21
1622742710000|2021-06-03 17:51:50|719.47|715.47|719.41|715.41|719.49|715.49|719.37|715.37|12
1622742720000|2021-06-03 17:52:00|719.4|715.4|719.8|715.8|720.16|716.16|719.37|715.37|29
1622742730000|2021-06-03 17:52:10|719.79|715.79|719.7|715.7|719.86|715.86|719.69|715.69|31
1622742740000|2021-06-03 17:52:20|719.74|715.74|719.68|715.68|719.8|715.8|719.65|715.65|29
1622742750000|2021-06-03 17:52:30|719.69|715.69|719.11|715.11|719.69|715.69|719.11|715.11|20
1622742760000|2021-06-03 17:52:40|719.12|715.12|719.11|715.11|719.32|715.32|719.06|715.06|20
1622742770000|2021-06-03 17:52:50|719.12|715.12|719.28|715.28|719.28|715.28|719.08|715.08|19
1622742780000|2021-06-03 17:53:00|719.29|715.29|718.71|714.71|719.29|715.29|718.71|714.71|21
1622742790000|2021-06-03 17:53:10|718.7|714.7|718.9|714.9|718.92|714.92|718.64|714.64|23
1622742800000|2021-06-03 17:53:20|718.92|714.92|718.98|714.98|719.07|715.07|718.91|714.91|24
1622742810000|2021-06-03 17:53:30|718.99|714.99|719.01|715.01|719.01|715.01|718.95|714.95|19
1622742820000|2021-06-03 17:53:40|719|715|718.89|714.89|719.07|715.07|718.89|714.89|24
1622742830000|2021-06-03 17:53:50|718.96|714.96|719.11|715.11|719.13|715.13|718.94|714.94|26
1622742840000|2021-06-03 17:54:00|719.13|715.13|718.79|714.79|719.13|715.13|718.79|714.79|21
1622742850000|2021-06-03 17:54:10|718.75|714.75|718.22|714.22|718.75|714.75|718.11|714.11|30
1622742860000|2021-06-03 17:54:20|718.27|714.27|718.07|714.07|718.27|714.27|718.07|714.07|21
1622742870000|2021-06-03 17:54:30|718.1|714.1|717.86|713.86|718.1|714.1|717.78|713.78|23
1622742880000|2021-06-03 17:54:40|717.87|713.87|717.67|713.67|717.87|713.87|717.62|713.62|24
1622742890000|2021-06-03 17:54:50|717.73|713.73|718.13|714.13|718.14|714.14|717.62|713.62|33
1622742900000|2021-06-03 17:55:00|718.11|714.11|718.24|714.24|718.27|714.27|718.08|714.08|25
1622742910000|2021-06-03 17:55:10|718.25|714.25|718.29|714.29|718.29|714.29|718.23|714.23|18
1622742920000|2021-06-03 17:55:20|718.26|714.26|718.74|714.74|718.83|714.83|718.26|714.26|21
1622742930000|2021-06-03 17:55:30|718.93|714.93|719.21|715.21|719.21|715.21|718.87|714.87|19
1622742940000|2021-06-03 17:55:40|719.3|715.3|719.26|715.26|719.34|715.34|719.24|715.24|17
1622742950000|2021-06-03 17:55:50|719.27|715.27|719.34|715.34|719.34|715.34|719.2|715.2|16
1622742960000|2021-06-03 17:56:00|719.32|715.32|718.92|714.92|719.36|715.36|718.92|714.92|23
1622742970000|2021-06-03 17:56:10|718.93|714.93|718.99|714.99|718.99|714.99|718.92|714.92|12
1622742980000|2021-06-03 17:56:20|719.01|715.01|719.27|715.27|719.28|715.28|719.01|715.01|13
1622742990000|2021-06-03 17:56:30|719.29|715.29|719.08|715.08|719.29|715.29|719.05|715.05|22
1622743000000|2021-06-03 17:56:40|719.09|715.09|719.11|715.11|719.12|715.12|719.08|715.08|20
1622743010000|2021-06-03 17:56:50|719.08|715.08|719.14|715.14|719.14|715.14|719.08|715.08|11
1622743020000|2021-06-03 17:57:00|719.12|715.12|719.07|715.07|719.17|715.17|719.06|715.06|18
1622743030000|2021-06-03 17:57:10|719.08|715.08|719.08|715.08|719.08|715.08|719.06|715.06|9
1622743040000|2021-06-03 17:57:20|719.06|715.06|719.02|715.02|719.08|715.08|719.02|715.02|10
1622743050000|2021-06-03 17:57:30|719.01|715.01|718.89|714.89|719.02|715.02|718.89|714.89|11
1622743060000|2021-06-03 17:57:40|718.9|714.9|718.87|714.87|718.91|714.91|718.86|714.86|13
1622743070000|2021-06-03 17:57:50|718.86|714.86|718.91|714.91|718.91|714.91|718.86|714.86|10
1622743080000|2021-06-03 17:58:00|718.92|714.92|718.86|714.86|718.92|714.92|718.86|714.86|11
1622743090000|2021-06-03 17:58:10|718.87|714.87|718.23|714.23|718.96|714.96|718.23|714.23|19
1622743100000|2021-06-03 17:58:20|718.22|714.22|717.85|713.85|718.27|714.27|717.76|713.76|18
1622743110000|2021-06-03 17:58:30|717.86|713.86|718.01|714.01|718.07|714.07|717.86|713.86|24
1622743120000|2021-06-03 17:58:40|718.02|714.02|717.95|713.95|718.04|714.04|717.91|713.91|22
1622743130000|2021-06-03 17:58:50|717.96|713.96|718.15|714.15|718.15|714.15|717.96|713.96|12
1622743140000|2021-06-03 17:59:00|718.13|714.13|718.42|714.42|718.61|714.61|718.11|714.11|25
1622743150000|2021-06-03 17:59:10|718.41|714.41|718.28|714.28|718.41|714.41|718.28|714.28|17
1622743160000|2021-06-03 17:59:20|718.27|714.27|718.33|714.33|718.36|714.36|718.27|714.27|19
1622743170000|2021-06-03 17:59:30|718.29|714.29|718.29|714.29|718.3|714.3|718.27|714.27|12
1622743180000|2021-06-03 17:59:40|718.45|714.45|718.13|714.13|718.46|714.46|718.09|714.09|21
1622743190000|2021-06-03 17:59:50|718.11|714.11|718.1|714.1|718.16|714.16|718.09|714.09|12
1622743200000|2021-06-03 18:00:00|718.11|714.11|718.18|714.18|718.21|714.21|718.04|714.04|16
1622743210000|2021-06-03 18:00:10|718.22|714.22|718.77|714.77|718.77|714.77|718.2|714.2|26
1622743220000|2021-06-03 18:00:20|718.76|714.76|718.65|714.65|718.79|714.79|718.65|714.65|16
1622743230000|2021-06-03 18:00:30|718.59|714.59|718.6|714.6|718.6|714.6|718.45|714.45|20
1622743240000|2021-06-03 18:00:40|718.52|714.52|718.77|714.77|718.8|714.8|718.52|714.52|16
1622743250000|2021-06-03 18:00:50|718.85|714.85|718.92|714.92|718.92|714.92|718.85|714.85|17
1622743260000|2021-06-03 18:01:00|718.93|714.93|718.95|714.95|719.03|715.03|718.93|714.93|19
1622743270000|2021-06-03 18:01:10|718.96|714.96|719.17|715.17|719.17|715.17|718.96|714.96|16
1622743280000|2021-06-03 18:01:20|719.22|715.22|719.14|715.14|719.28|715.28|719.13|715.13|19
1622743290000|2021-06-03 18:01:30|719.13|715.13|719.28|715.28|719.32|715.32|719.13|715.13|22
1622743300000|2021-06-03 18:01:40|719.24|715.24|719.21|715.21|719.24|715.24|719.19|715.19|13
1622743310000|2021-06-03 18:01:50|719.25|715.25|719.34|715.34|719.36|715.36|719.21|715.21|5
1622743320000|2021-06-03 18:02:00|719.35|715.35|719.42|715.42|719.43|715.43|719.35|715.35|11
1622743330000|2021-06-03 18:02:10|719.43|715.43|719.46|715.46|719.49|715.49|719.42|715.42|16
1622743340000|2021-06-03 18:02:20|719.45|715.45|719.45|715.45|719.46|715.46|719.43|715.43|13
1622743350000|2021-06-03 18:02:30|719.49|715.49|719.46|715.46|719.49|715.49|719.45|715.45|9
1622743360000|2021-06-03 18:02:40|719.47|715.47|719.34|715.34|719.47|715.47|719.34|715.34|16
1622743370000|2021-06-03 18:02:50|719.35|715.35|719.39|715.39|719.39|715.39|719.35|715.35|12
1622743380000|2021-06-03 18:03:00|719.36|715.36|719.34|715.34|719.4|715.4|719.34|715.34|11
1622743390000|2021-06-03 18:03:10|719.35|715.35|718.7|714.7|719.35|715.35|718.7|714.7|18
1622743400000|2021-06-03 18:03:20|718.67|714.67|718.83|714.83|719.07|715.07|718.57|714.57|27
1622743410000|2021-06-03 18:03:30|718.81|714.81|718.85|714.85|718.85|714.85|718.79|714.79|11
1622743420000|2021-06-03 18:03:40|718.88|714.88|719.2|715.2|719.2|715.2|718.88|714.88|16
1622743430000|2021-06-03 18:03:50|719.24|715.24|719.24|715.24|719.33|715.33|719.22|715.22|20
1622743440000|2021-06-03 18:04:00|719.23|715.23|719.32|715.32|719.33|715.33|719.22|715.22|10
1622743450000|2021-06-03 18:04:10|719.33|715.33|719.64|715.64|719.65|715.65|719.27|715.27|15
1622743460000|2021-06-03 18:04:20|719.66|715.66|719.96|715.96|719.99|715.99|719.66|715.66|18
1622743470000|2021-06-03 18:04:30|720.01|716.01|719.75|715.75|720.01|716.01|719.7|715.7|24
1622743480000|2021-06-03 18:04:40|719.79|715.79|719.84|715.84|719.85|715.85|719.7|715.7|20
1622743490000|2021-06-03 18:04:50|719.86|715.86|719.78|715.78|719.9|715.9|719.78|715.78|8
1622743500000|2021-06-03 18:05:00|719.79|715.79|719.77|715.77|719.82|715.82|719.73|715.73|24
1622743510000|2021-06-03 18:05:10|719.84|715.84|720.17|716.17|720.32|716.32|719.84|715.84|29
1622743520000|2021-06-03 18:05:20|720.18|716.18|720.24|716.24|720.24|716.24|720.16|716.16|15
1622743530000|2021-06-03 18:05:30|720.22|716.22|720.35|716.35|720.35|716.35|720.22|716.22|13
1622743540000|2021-06-03 18:05:40|720.39|716.39|720.55|716.55|720.59|716.59|720.38|716.38|14
1622743550000|2021-06-03 18:05:50|720.57|716.57|720.63|716.63|720.65|716.65|720.55|716.55|18
1622743560000|2021-06-03 18:06:00|720.64|716.64|720.64|716.64|720.65|716.65|720.62|716.62|16
1622743570000|2021-06-03 18:06:10|720.63|716.63|720.38|716.38|720.66|716.66|720.37|716.37|24
1622743580000|2021-06-03 18:06:20|720.39|716.39|720.34|716.34|720.47|716.47|720.32|716.32|24
1622743590000|2021-06-03 18:06:30|720.33|716.33|720.43|716.43|720.43|716.43|720.32|716.32|17
1622743600000|2021-06-03 18:06:40|720.42|716.42|720.81|716.81|720.81|716.81|720.42|716.42|21
1622743610000|2021-06-03 18:06:50|720.82|716.82|720.93|716.93|720.94|716.94|720.82|716.82|7
1622743620000|2021-06-03 18:07:00|720.94|716.94|721.02|717.02|721.03|717.03|720.91|716.91|13
1622743630000|2021-06-03 18:07:10|721.03|717.03|721.28|717.28|721.28|717.28|721|717|14
1622743640000|2021-06-03 18:07:20|721.27|717.27|721.24|717.24|721.34|717.34|721.2|717.2|22
1622743650000|2021-06-03 18:07:30|721.21|717.21|721.27|717.27|721.29|717.29|721.21|717.21|22
1622743660000|2021-06-03 18:07:40|721.28|717.28|720.9|716.9|721.28|717.28|720.89|716.89|18
1622743670000|2021-06-03 18:07:50|720.91|716.91|720.56|716.56|720.91|716.91|720.52|716.52|26
1622743680000|2021-06-03 18:08:00|720.55|716.55|720.52|716.52|720.6|716.6|720.52|716.52|17
1622743690000|2021-06-03 18:08:10|720.59|716.59|720.55|716.55|720.63|716.63|720.53|716.53|18
1622743700000|2021-06-03 18:08:20|720.53|716.53|720.28|716.28|720.53|716.53|720.26|716.26|14
1622743710000|2021-06-03 18:08:30|720.27|716.27|720.1|716.1|720.31|716.31|720.1|716.1|15
1622743720000|2021-06-03 18:08:40|720.11|716.11|719.87|715.87|720.11|716.11|719.87|715.87|23
1622743730000|2021-06-03 18:08:50|719.88|715.88|719.79|715.79|719.88|715.88|719.79|715.79|8
1622743740000|2021-06-03 18:09:00|719.82|715.82|719.92|715.92|719.93|715.93|719.75|715.75|22
1622743750000|2021-06-03 18:09:10|719.94|715.94|719.97|715.97|719.97|715.97|719.92|715.92|14
1622743760000|2021-06-03 18:09:20|719.96|715.96|719.87|715.87|720.1|716.1|719.86|715.86|17
1622743770000|2021-06-03 18:09:30|719.86|715.86|719.62|715.62|719.87|715.87|719.62|715.62|16
1622743780000|2021-06-03 18:09:40|719.69|715.69|719.69|715.69|719.76|715.76|719.67|715.67|19
1622743790000|2021-06-03 18:09:50|719.68|715.68|719.64|715.64|719.73|715.73|719.63|715.63|12
1622743800000|2021-06-03 18:10:00|719.65|715.65|719.7|715.7|719.71|715.71|719.63|715.63|16
1622743810000|2021-06-03 18:10:10|719.68|715.68|719.58|715.58|719.71|715.71|719.57|715.57|18
1622743820000|2021-06-03 18:10:20|719.59|715.59|719.56|715.56|719.59|715.59|719.55|715.55|8
1622743830000|2021-06-03 18:10:30|719.55|715.55|718.94|714.94|719.55|715.55|718.93|714.93|22
1622743840000|2021-06-03 18:10:40|718.93|714.93|718.89|714.89|718.94|714.94|718.87|714.87|10
1622743850000|2021-06-03 18:10:50|718.88|714.88|718.88|714.88|718.93|714.93|718.87|714.87|13
1622743860000|2021-06-03 18:11:00|718.87|714.87|718.71|714.71|718.87|714.87|718.71|714.71|8
1622743870000|2021-06-03 18:11:10|718.7|714.7|718.6|714.6|718.7|714.7|718.54|714.54|18
1622743880000|2021-06-03 18:11:20|718.59|714.59|718.34|714.34|718.59|714.59|718.34|714.34|13
1622743890000|2021-06-03 18:11:30|718.37|714.37|718.28|714.28|718.37|714.37|718.27|714.27|13
1622743900000|2021-06-03 18:11:40|718.23|714.23|718.3|714.3|718.31|714.31|718.23|714.23|17
1622743910000|2021-06-03 18:11:50|718.31|714.31|718.26|714.26|718.31|714.31|718.26|714.26|12
1622743920000|2021-06-03 18:12:00|718.27|714.27|718.59|714.59|718.59|714.59|718.27|714.27|19
1622743930000|2021-06-03 18:12:10|718.58|714.58|718.94|714.94|719.04|715.04|718.58|714.58|15
1622743940000|2021-06-03 18:12:20|719.05|715.05|719.33|715.33|719.34|715.34|718.94|714.94|20
1622743950000|2021-06-03 18:12:30|719.35|715.35|719.43|715.43|719.43|715.43|719.33|715.33|4
1622743960000|2021-06-03 18:12:40|719.47|715.47|719.44|715.44|719.55|715.55|719.44|715.44|8
1622743970000|2021-06-03 18:12:50|719.42|715.42|719.28|715.28|719.42|715.42|719.21|715.21|12
1622743980000|2021-06-03 18:13:00|719.29|715.29|719.32|715.32|719.32|715.32|719.26|715.26|14
1622743990000|2021-06-03 18:13:10|719.31|715.31|719.26|715.26|719.31|715.31|719.2|715.2|16
1622744000000|2021-06-03 18:13:20|719.27|715.27|719.02|715.02|719.27|715.27|718.91|714.91|28
1622744010000|2021-06-03 18:13:30|719.06|715.06|719.02|715.02|719.07|715.07|719.02|715.02|12
1622744020000|2021-06-03 18:13:40|719.01|715.01|719|715|719.02|715.02|719|715|8
1622744030000|2021-06-03 18:13:50|719.01|715.01|719.14|715.14|719.14|715.14|719|715|15
1622744040000|2021-06-03 18:14:00|719.16|715.16|719.1|715.1|719.22|715.22|719.1|715.1|13
1622744050000|2021-06-03 18:14:10|719.09|715.09|718.7|714.7|719.09|715.09|718.7|714.7|16
1622744060000|2021-06-03 18:14:20|718.69|714.69|718.58|714.58|718.69|714.69|718.49|714.49|18
1622744070000|2021-06-03 18:14:30|718.56|714.56|718.58|714.58|718.61|714.61|718.54|714.54|20
1622744080000|2021-06-03 18:14:40|718.59|714.59|718.67|714.67|718.73|714.73|718.59|714.59|12
1622744090000|2021-06-03 18:14:50|718.68|714.68|718.64|714.64|718.7|714.7|718.64|714.64|14
1622744100000|2021-06-03 18:15:00|718.65|714.65|718.81|714.81|718.83|714.83|718.65|714.65|25
1622744110000|2021-06-03 18:15:10|718.8|714.8|719.13|715.13|719.18|715.18|718.8|714.8|24
1622744120000|2021-06-03 18:15:20|719.19|715.19|719.18|715.18|719.28|715.28|719.15|715.15|22
1622744130000|2021-06-03 18:15:30|719.17|715.17|719.49|715.49|719.57|715.57|719.03|715.03|15
1622744140000|2021-06-03 18:15:40|719.48|715.48|719.46|715.46|719.5|715.5|719.43|715.43|22
1622744150000|2021-06-03 18:15:50|719.47|715.47|719.28|715.28|719.47|715.47|719.28|715.28|10
1622744160000|2021-06-03 18:16:00|719.27|715.27|719.09|715.09|719.29|715.29|719.07|715.07|21
1622744170000|2021-06-03 18:16:10|719.1|715.1|719.11|715.11|719.11|715.11|719.05|715.05|12
1622744180000|2021-06-03 18:16:20|719.12|715.12|719.08|715.08|719.13|715.13|719.06|715.06|20
1622744190000|2021-06-03 18:16:30|719.1|715.1|719.03|715.03|719.1|715.1|719.03|715.03|13
1622744200000|2021-06-03 18:16:40|719.04|715.04|719.07|715.07|719.08|715.08|719.03|715.03|12
1622744210000|2021-06-03 18:16:50|719.08|715.08|719.07|715.07|719.12|715.12|719.07|715.07|11
1622744220000|2021-06-03 18:17:00|719.08|715.08|719.21|715.21|719.21|715.21|719.06|715.06|12
1622744230000|2021-06-03 18:17:10|719.2|715.2|719.2|715.2|719.21|715.21|719.2|715.2|3
1622744240000|2021-06-03 18:17:20|719.19|715.19|719.18|715.18|719.21|715.21|719.18|715.18|7
1622744250000|2021-06-03 18:17:30|719.16|715.16|719.16|715.16|719.19|715.19|719.15|715.15|14
1622744260000|2021-06-03 18:17:40|719.15|715.15|719.25|715.25|719.27|715.27|719.15|715.15|17
1622744270000|2021-06-03 18:17:50|719.26|715.26|719.03|715.03|719.26|715.26|719.03|715.03|19
1622744280000|2021-06-03 18:18:00|719.04|715.04|719.02|715.02|719.04|715.04|719|715|14
1622744290000|2021-06-03 18:18:10|719.04|715.04|718.53|714.53|719.04|715.04|718.53|714.53|21
1622744300000|2021-06-03 18:18:20|718.52|714.52|718.38|714.38|718.52|714.52|718.32|714.32|22
1622744310000|2021-06-03 18:18:30|718.37|714.37|718.32|714.32|718.38|714.38|718.32|714.32|11
1622744320000|2021-06-03 18:18:40|718.31|714.31|718.04|714.04|718.32|714.32|718.03|714.03|20
1622744330000|2021-06-03 18:18:50|718.03|714.03|717.93|713.93|718.07|714.07|717.93|713.93|14
1622744340000|2021-06-03 18:19:00|717.94|713.94|717.5|713.5|717.97|713.97|717.49|713.49|31
1622744350000|2021-06-03 18:19:10|717.46|713.46|717.3|713.3|717.52|713.52|717.28|713.28|25
1622744360000|2021-06-03 18:19:20|717.32|713.32|717.3|713.3|717.39|713.39|717.3|713.3|17
1622744370000|2021-06-03 18:19:30|717.34|713.34|717.37|713.37|717.39|713.39|717.31|713.31|23
1622744380000|2021-06-03 18:19:40|717.38|713.38|717.38|713.38|717.47|713.47|717.34|713.34|21
1622744390000|2021-06-03 18:19:50|717.4|713.4|717.25|713.25|717.4|713.4|717.21|713.21|22
1622744400000|2021-06-03 18:20:00|717.23|713.23|717.56|713.56|717.56|713.56|717.23|713.23|14
1622744410000|2021-06-03 18:20:10|717.69|713.69|717.71|713.71|717.82|713.82|717.61|713.61|22
1622744420000|2021-06-03 18:20:20|717.74|713.74|717.31|713.31|717.75|713.75|717.3|713.3|28
1622744430000|2021-06-03 18:20:30|717.32|713.32|716.83|712.83|717.33|713.33|716.8|712.8|26
1622744440000|2021-06-03 18:20:40|716.84|712.84|716.92|712.92|716.94|712.94|716.76|712.76|30
1622744450000|2021-06-03 18:20:50|716.91|712.91|716.96|712.96|717.1|713.1|716.88|712.88|27
1622744460000|2021-06-03 18:21:00|716.9|712.9|716.91|712.91|717.05|713.05|716.9|712.9|18
1622744470000|2021-06-03 18:21:10|716.98|712.98|716.95|712.95|717.1|713.1|716.9|712.9|26
1622744480000|2021-06-03 18:21:20|716.93|712.93|716.93|712.93|716.96|712.96|716.9|712.9|20
1622744490000|2021-06-03 18:21:30|716.9|712.9|716.83|712.83|716.96|712.96|716.83|712.83|23
1622744500000|2021-06-03 18:21:40|716.84|712.84|716.78|712.78|716.84|712.84|716.78|712.78|10
1622744510000|2021-06-03 18:21:50|716.69|712.69|716.42|712.42|716.69|712.69|716.4|712.4|24
1622744520000|2021-06-03 18:22:00|716.32|712.32|716.39|712.39|716.42|712.42|716.24|712.24|30
1622744530000|2021-06-03 18:22:10|716.42|712.42|716.49|712.49|716.5|712.5|716.42|712.42|23
1622744540000|2021-06-03 18:22:20|716.47|712.47|716.49|712.49|716.51|712.51|716.44|712.44|18
1622744550000|2021-06-03 18:22:30|716.48|712.48|716.52|712.52|716.54|712.54|716.45|712.45|15
1622744560000|2021-06-03 18:22:40|716.48|712.48|716.39|712.39|716.53|712.53|716.38|712.38|16
1622744570000|2021-06-03 18:22:50|716.42|712.42|716.47|712.47|716.5|712.5|716.38|712.38|23
1622744580000|2021-06-03 18:23:00|716.54|712.54|716.87|712.87|716.88|712.88|716.5|712.5|26
1622744590000|2021-06-03 18:23:10|716.85|712.85|716.75|712.75|716.85|712.85|716.71|712.71|20
1622744600000|2021-06-03 18:23:20|716.74|712.74|717.27|713.27|717.27|713.27|716.74|712.74|27
1622744610000|2021-06-03 18:23:30|717.22|713.22|716.57|712.57|717.35|713.35|716.57|712.57|28
1622744620000|2021-06-03 18:23:40|716.59|712.59|716.53|712.53|716.59|712.59|716.42|712.42|12
1622744630000|2021-06-03 18:23:50|716.5|712.5|716.61|712.61|716.79|712.79|716.47|712.47|26
1622744640000|2021-06-03 18:24:00|716.62|712.62|716.53|712.53|716.62|712.62|716.49|712.49|9
1622744650000|2021-06-03 18:24:10|716.55|712.55|716.72|712.72|717|713|716.55|712.55|35
1622744660000|2021-06-03 18:24:20|716.57|712.57|716.45|712.45|716.77|712.77|716.45|712.45|21
1622744670000|2021-06-03 18:24:30|716.4|712.4|716.22|712.22|716.42|712.42|716.22|712.22|16
1622744680000|2021-06-03 18:24:40|716.19|712.19|716.18|712.18|716.2|712.2|716.17|712.17|20
1622744690000|2021-06-03 18:24:50|716.19|712.19|716.17|712.17|716.21|712.21|716.15|712.15|23
1622744700000|2021-06-03 18:25:00|716.16|712.16|716.11|712.11|716.19|712.19|716.03|712.03|21
1622744710000|2021-06-03 18:25:10|716.04|712.04|716.09|712.09|716.14|712.14|716.04|712.04|22
1622744720000|2021-06-03 18:25:20|716.11|712.11|716.04|712.04|716.11|712.11|715.95|711.95|20
1622744730000|2021-06-03 18:25:30|716.07|712.07|716|712|716.12|712.12|716|712|27
1622744740000|2021-06-03 18:25:40|715.99|711.99|715.95|711.95|716.01|712.01|715.92|711.92|14
1622744750000|2021-06-03 18:25:50|715.94|711.94|715.8|711.8|715.94|711.94|715.8|711.8|16
1622744760000|2021-06-03 18:26:00|715.77|711.77|715.78|711.78|715.78|711.78|715.72|711.72|9
1622744770000|2021-06-03 18:26:10|715.74|711.74|715.81|711.81|715.85|711.85|715.74|711.74|11
1622744780000|2021-06-03 18:26:20|715.82|711.82|715.78|711.78|715.83|711.83|715.77|711.77|8
1622744790000|2021-06-03 18:26:30|715.77|711.77|715.77|711.77|715.78|711.78|715.77|711.77|9
1622744800000|2021-06-03 18:26:40|715.78|711.78|715.77|711.77|715.78|711.78|715.77|711.77|2
1622744810000|2021-06-03 18:26:50|715.67|711.67|715.55|711.55|715.67|711.67|715.51|711.51|15
1622744820000|2021-06-03 18:27:00|715.54|711.54|715.47|711.47|715.55|711.55|715.46|711.46|10
1622744830000|2021-06-03 18:27:10|715.48|711.48|715.29|711.29|715.48|711.48|715.29|711.29|14
1622744840000|2021-06-03 18:27:20|715.24|711.24|715|711|715.26|711.26|714.77|710.77|33
1622744850000|2021-06-03 18:27:30|714.98|710.98|715.01|711.01|715.14|711.14|714.89|710.89|25
1622744860000|2021-06-03 18:27:40|715.04|711.04|715.03|711.03|715.08|711.08|714.99|710.99|22
1622744870000|2021-06-03 18:27:50|715.06|711.06|715.07|711.07|715.07|711.07|715.03|711.03|8
1622744880000|2021-06-03 18:28:00|715.06|711.06|715.16|711.16|715.28|711.28|715.02|711.02|23
1622744890000|2021-06-03 18:28:10|715.18|711.18|715.23|711.23|715.28|711.28|715.15|711.15|22
1622744900000|2021-06-03 18:28:20|715.24|711.24|715.19|711.19|715.27|711.27|715.15|711.15|20
1622744910000|2021-06-03 18:28:30|715.22|711.22|715.38|711.38|715.4|711.4|715.19|711.19|25
1622744920000|2021-06-03 18:28:40|715.39|711.39|715.68|711.68|715.7|711.7|715.36|711.36|26
1622744930000|2021-06-03 18:28:50|715.69|711.69|715.49|711.49|715.69|711.69|715.49|711.49|18
1622744940000|2021-06-03 18:29:00|715.5|711.5|715.56|711.56|715.59|711.59|715.49|711.49|19
1622744950000|2021-06-03 18:29:10|715.55|711.55|715.67|711.67|715.73|711.73|715.55|711.55|19
1622744960000|2021-06-03 18:29:20|715.72|711.72|715.54|711.54|715.72|711.72|715.48|711.48|27
1622744970000|2021-06-03 18:29:30|715.56|711.56|715.56|711.56|715.62|711.62|715.49|711.49|18
1622744980000|2021-06-03 18:29:40|715.54|711.54|715.21|711.21|715.58|711.58|715.16|711.16|14
1622744990000|2021-06-03 18:29:50|715.2|711.2|714.9|710.9|715.22|711.22|714.86|710.86|24
1622745000000|2021-06-03 18:30:00|714.91|710.91|714.71|710.71|714.91|710.91|714.71|710.71|24
1622745010000|2021-06-03 18:30:10|714.64|710.64|714.69|710.69|714.82|710.82|714.59|710.59|25
1622745020000|2021-06-03 18:30:20|714.7|710.7|714.7|710.7|714.88|710.88|714.68|710.68|24
1622745030000|2021-06-03 18:30:30|714.69|710.69|714.59|710.59|714.81|710.81|714.58|710.58|30
1622745040000|2021-06-03 18:30:40|714.58|710.58|714.39|710.39|714.65|710.65|714.39|710.39|26
1622745050000|2021-06-03 18:30:50|714.42|710.42|714.4|710.4|714.47|710.47|714.4|710.4|29
1622745060000|2021-06-03 18:31:00|714.43|710.43|714.34|710.34|714.48|710.48|714.27|710.27|24
1622745070000|2021-06-03 18:31:10|714.32|710.32|714.62|710.62|714.62|710.62|714.32|710.32|23
1622745080000|2021-06-03 18:31:20|714.6|710.6|714.13|710.13|714.6|710.6|714.13|710.13|27
1622745090000|2021-06-03 18:31:30|714.12|710.12|714.17|710.17|714.29|710.29|714.12|710.12|29
1622745100000|2021-06-03 18:31:40|714.21|710.21|714.15|710.15|714.23|710.23|714.1|710.1|21
1622745110000|2021-06-03 18:31:50|714.14|710.14|714.01|710.01|714.17|710.17|714.01|710.01|28
1622745120000|2021-06-03 18:32:00|714.04|710.04|714.02|710.02|714.17|710.17|714.02|710.02|19
1622745130000|2021-06-03 18:32:10|714.03|710.03|714|710|714.05|710.05|714|710|18
1622745140000|2021-06-03 18:32:20|714.01|710.01|713.98|709.98|714.02|710.02|713.98|709.98|4
1622745150000|2021-06-03 18:32:30|713.97|709.97|713.76|709.76|713.97|709.97|713.76|709.76|13
1622745160000|2021-06-03 18:32:40|713.74|709.74|713.61|709.61|713.76|709.76|713.6|709.6|17
1622745170000|2021-06-03 18:32:50|713.62|709.62|713.65|709.65|713.71|709.71|713.6|709.6|18
1622745180000|2021-06-03 18:33:00|713.66|709.66|713.67|709.67|713.69|709.69|713.65|709.65|16
1622745190000|2021-06-03 18:33:10|713.66|709.66|713.45|709.45|713.66|709.66|713.44|709.44|20
1622745200000|2021-06-03 18:33:20|713.46|709.46|713.43|709.43|713.46|709.46|713.42|709.42|15
1622745210000|2021-06-03 18:33:30|713.42|709.42|713.45|709.45|713.46|709.46|713.37|709.37|21
1622745220000|2021-06-03 18:33:40|713.46|709.46|713.38|709.38|713.46|709.46|713.38|709.38|12
1622745230000|2021-06-03 18:33:50|713.36|709.36|712.94|708.94|713.36|709.36|712.94|708.94|22
1622745240000|2021-06-03 18:34:00|712.97|708.97|713.06|709.06|713.08|709.08|712.83|708.83|15
1622745250000|2021-06-03 18:34:10|712.86|708.86|712.88|708.88|712.97|708.97|712.86|708.86|21
1622745260000|2021-06-03 18:34:20|712.87|708.87|712.95|708.95|713.25|709.25|712.87|708.87|33
1622745270000|2021-06-03 18:34:30|712.9|708.9|712.99|708.99|713.04|709.04|712.85|708.85|22
1622745280000|2021-06-03 18:34:40|712.98|708.98|713.04|709.04|713.06|709.06|712.91|708.91|20
1622745290000|2021-06-03 18:34:50|713.07|709.07|713.12|709.12|713.13|709.13|713.06|709.06|11
1622745300000|2021-06-03 18:35:00|713.13|709.13|713.59|709.59|713.64|709.64|713.13|709.13|29
1622745310000|2021-06-03 18:35:10|713.61|709.61|713.22|709.22|713.61|709.61|713.2|709.2|23
1622745320000|2021-06-03 18:35:20|713.23|709.23|713.15|709.15|713.28|709.28|713.15|709.15|18
1622745330000|2021-06-03 18:35:30|713.13|709.13|713.06|709.06|713.16|709.16|713.06|709.06|10
1622745340000|2021-06-03 18:35:40|713.1|709.1|713.1|709.1|713.16|709.16|713.06|709.06|17
1622745350000|2021-06-03 18:35:50|713.11|709.11|713.06|709.06|713.15|709.15|713.06|709.06|34
1622745360000|2021-06-03 18:36:00|713.1|709.1|713.37|709.37|713.43|709.43|713.06|709.06|27
1622745370000|2021-06-03 18:36:10|713.38|709.38|713.4|709.4|713.41|709.41|713.33|709.33|22
1622745380000|2021-06-03 18:36:20|713.39|709.39|713.36|709.36|713.42|709.42|713.33|709.33|26
1622745390000|2021-06-03 18:36:30|713.34|709.34|713.44|709.44|713.44|709.44|713.34|709.34|17
1622745400000|2021-06-03 18:36:40|713.42|709.42|713.5|709.5|713.5|709.5|713.4|709.4|21
1622745410000|2021-06-03 18:36:50|713.51|709.51|713.54|709.54|713.56|709.56|713.48|709.48|8
1622745420000|2021-06-03 18:37:00|713.53|709.53|713.63|709.63|713.63|709.63|713.53|709.53|5
1622745430000|2021-06-03 18:37:10|713.62|709.62|713.56|709.56|713.62|709.62|713.56|709.56|10
1622745440000|2021-06-03 18:37:20|713.52|709.52|713.53|709.53|713.54|709.54|713.51|709.51|16
1622745450000|2021-06-03 18:37:30|713.52|709.52|713.62|709.62|713.64|709.64|713.52|709.52|14
1622745460000|2021-06-03 18:37:40|713.58|709.58|713.6|709.6|713.6|709.6|713.58|709.58|5
1622745470000|2021-06-03 18:37:50|713.61|709.61|713.65|709.65|713.66|709.66|713.61|709.61|3
1622745480000|2021-06-03 18:38:00|713.6|709.6|713.84|709.84|713.89|709.89|713.59|709.59|25
1622745490000|2021-06-03 18:38:10|713.86|709.86|713.97|709.97|713.97|709.97|713.83|709.83|14
1622745500000|2021-06-03 18:38:20|713.94|709.94|714.07|710.07|714.07|710.07|713.87|709.87|16
1622745510000|2021-06-03 18:38:30|714.09|710.09|714.3|710.3|714.31|710.31|714.09|710.09|14
1622745520000|2021-06-03 18:38:40|714.28|710.28|714.17|710.17|714.33|710.33|714.15|710.15|14
1622745530000|2021-06-03 18:38:50|714.15|710.15|713.92|709.92|714.15|710.15|713.9|709.9|17
1622745540000|2021-06-03 18:39:00|713.93|709.93|713.68|709.68|713.98|709.98|713.63|709.63|28
1622745550000|2021-06-03 18:39:10|713.69|709.69|713.91|709.91|713.95|709.95|713.69|709.69|30
1622745560000|2021-06-03 18:39:20|713.85|709.85|713.75|709.75|713.87|709.87|713.69|709.69|19
1622745570000|2021-06-03 18:39:30|713.73|709.73|713.96|709.96|713.97|709.97|713.7|709.7|23
1622745580000|2021-06-03 18:39:40|713.94|709.94|713.8|709.8|713.98|709.98|713.77|709.77|26
1622745590000|2021-06-03 18:39:50|713.81|709.81|713.79|709.79|713.85|709.85|713.76|709.76|16
1622745600000|2021-06-03 18:40:00|713.77|709.77|713.72|709.72|713.79|709.79|713.67|709.67|22
1622745610000|2021-06-03 18:40:10|713.73|709.73|714.33|710.33|714.33|710.33|713.72|709.72|21
1622745620000|2021-06-03 18:40:20|714.32|710.32|714.33|710.33|714.33|710.33|714.31|710.31|5
1622745630000|2021-06-03 18:40:30|714.34|710.34|714.34|710.34|714.34|710.34|714.34|710.34|1
1622745640000|2021-06-03 18:40:40|714.35|710.35|714.37|710.37|714.37|710.37|714.34|710.34|9
1622745650000|2021-06-03 18:40:50|714.38|710.38|714.37|710.37|714.39|710.39|714.36|710.36|17
1622745660000|2021-06-03 18:41:00|714.36|710.36|714.29|710.29|714.37|710.37|714.24|710.24|22
1622745670000|2021-06-03 18:41:10|714.3|710.3|714.21|710.21|714.3|710.3|714.19|710.19|17
1622745680000|2021-06-03 18:41:20|714.2|710.2|713.92|709.92|714.2|710.2|713.89|709.89|14
1622745690000|2021-06-03 18:41:30|713.91|709.91|713.9|709.9|713.92|709.92|713.9|709.9|15
1622745700000|2021-06-03 18:41:40|713.91|709.91|713.75|709.75|713.99|709.99|713.74|709.74|20
1622745710000|2021-06-03 18:41:50|713.76|709.76|713.72|709.72|713.83|709.83|713.72|709.72|19
1622745720000|2021-06-03 18:42:00|713.73|709.73|714.07|710.07|714.07|710.07|713.7|709.7|19
1622745730000|2021-06-03 18:42:10|714.06|710.06|714.23|710.23|714.24|710.24|714.06|710.06|22
1622745740000|2021-06-03 18:42:20|714.26|710.26|714.26|710.26|714.29|710.29|714.26|710.26|6
1622745750000|2021-06-03 18:42:30|714.25|710.25|714.27|710.27|714.27|710.27|714.22|710.22|6
1622745760000|2021-06-03 18:42:40|714.24|710.24|714.27|710.27|714.28|710.28|714.23|710.23|16
1622745770000|2021-06-03 18:42:50|714.28|710.28|714.57|710.57|714.6|710.6|714.27|710.27|10
1622745780000|2021-06-03 18:43:00|714.54|710.54|714.55|710.55|714.56|710.56|714.53|710.53|16
1622745790000|2021-06-03 18:43:10|714.56|710.56|714.54|710.54|714.56|710.56|714.54|710.54|2
1622745800000|2021-06-03 18:43:20|714.55|710.55|714.69|710.69|714.69|710.69|714.55|710.55|8
1622745810000|2021-06-03 18:43:30|714.77|710.77|714.89|710.89|714.95|710.95|714.77|710.77|13
1622745820000|2021-06-03 18:43:40|714.9|710.9|715.18|711.18|715.18|711.18|714.9|710.9|16
1622745830000|2021-06-03 18:43:50|715.17|711.17|715.18|711.18|715.18|711.18|715.17|711.17|2
1622745840000|2021-06-03 18:44:00|715.32|711.32|714.97|710.97|715.32|711.32|714.93|710.93|25
1622745850000|2021-06-03 18:44:10|714.92|710.92|714.6|710.6|714.92|710.92|714.6|710.6|13
1622745860000|2021-06-03 18:44:20|714.55|710.55|714.65|710.65|714.73|710.73|714.51|710.51|21
1622745870000|2021-06-03 18:44:30|714.67|710.67|714.63|710.63|714.67|710.67|714.63|710.63|9
1622745880000|2021-06-03 18:44:40|714.6|710.6|714.48|710.48|714.6|710.6|714.47|710.47|6
1622745890000|2021-06-03 18:44:50|714.46|710.46|714.08|710.08|714.46|710.46|714.03|710.03|15
1622745900000|2021-06-03 18:45:00|714.07|710.07|713.81|709.81|714.07|710.07|713.77|709.77|14
1622745910000|2021-06-03 18:45:10|713.8|709.8|713.76|709.76|713.8|709.8|713.71|709.71|17
1622745920000|2021-06-03 18:45:20|713.77|709.77|713.96|709.96|713.96|709.96|713.77|709.77|12
1622745930000|2021-06-03 18:45:30|713.92|709.92|714.31|710.31|714.32|710.32|713.91|709.91|29
1622745940000|2021-06-03 18:45:40|714.32|710.32|714.5|710.5|714.51|710.51|714.32|710.32|15
1622745950000|2021-06-03 18:45:50|714.53|710.53|714.8|710.8|714.92|710.92|714.53|710.53|5
1622745960000|2021-06-03 18:46:00|714.91|710.91|714.9|710.9|715.01|711.01|714.83|710.83|25
1622745970000|2021-06-03 18:46:10|714.91|710.91|714.93|710.93|714.95|710.95|714.91|710.91|8
1622745980000|2021-06-03 18:46:20|714.9|710.9|715.13|711.13|715.13|711.13|714.9|710.9|17
1622745990000|2021-06-03 18:46:30|715.14|711.14|715.19|711.19|715.19|711.19|715.11|711.11|16
1622746000000|2021-06-03 18:46:40|715.21|711.21|715.27|711.27|715.28|711.28|715.21|711.21|8
1622746010000|2021-06-03 18:46:50|715.26|711.26|715.18|711.18|715.29|711.29|715.15|711.15|12
1622746020000|2021-06-03 18:47:00|715.15|711.15|715.36|711.36|715.36|711.36|715.15|711.15|17
1622746030000|2021-06-03 18:47:10|715.37|711.37|715.37|711.37|715.38|711.38|715.35|711.35|13
1622746040000|2021-06-03 18:47:20|715.38|711.38|715.27|711.27|715.38|711.38|715.27|711.27|16
1622746050000|2021-06-03 18:47:30|715.31|711.31|715.07|711.07|715.31|711.31|715.07|711.07|21
1622746060000|2021-06-03 18:47:40|715.05|711.05|715.08|711.08|715.1|711.1|715.05|711.05|11
1622746070000|2021-06-03 18:47:50|715.1|711.1|715.31|711.31|715.34|711.34|715.1|711.1|12
1622746080000|2021-06-03 18:48:00|715.35|711.35|715.42|711.42|715.42|711.42|715.35|711.35|11
1622746090000|2021-06-03 18:48:10|715.52|711.52|715.62|711.62|715.62|711.62|715.48|711.48|21
1622746100000|2021-06-03 18:48:20|715.65|711.65|715.56|711.56|715.67|711.67|715.56|711.56|17
1622746110000|2021-06-03 18:48:30|715.55|711.55|715.59|711.59|715.59|711.59|715.55|711.55|18
1622746120000|2021-06-03 18:48:40|715.55|711.55|715.52|711.52|715.56|711.56|715.47|711.47|13
1622746130000|2021-06-03 18:48:50|715.51|711.51|715.51|711.51|715.51|711.51|715.47|711.47|13
1622746140000|2021-06-03 18:49:00|715.52|711.52|715.28|711.28|715.52|711.52|715.27|711.27|15
1622746150000|2021-06-03 18:49:10|715.27|711.27|715.17|711.17|715.28|711.28|715.16|711.16|12
1622746160000|2021-06-03 18:49:20|715.16|711.16|714.98|710.98|715.19|711.19|714.97|710.97|18
1622746170000|2021-06-03 18:49:30|714.92|710.92|714.49|710.49|714.94|710.94|714.49|710.49|23
1622746190000|2021-06-03 18:49:50|714.41|710.41|714.28|710.28|714.41|710.41|714.28|710.28|2
1622746200000|2021-06-03 18:50:00|714.27|710.27|714.21|710.21|714.29|710.29|714.16|710.16|13
1622746210000|2021-06-03 18:50:10|714.22|710.22|714.18|710.18|714.22|710.22|714.05|710.05|12
1622746220000|2021-06-03 18:50:20|714.17|710.17|714.25|710.25|714.28|710.28|714.17|710.17|20
1622746230000|2021-06-03 18:50:30|714.24|710.24|714.26|710.26|714.26|710.26|714.24|710.24|3
1622746240000|2021-06-03 18:50:40|714.25|710.25|714.26|710.26|714.27|710.27|714.24|710.24|16
1622746250000|2021-06-03 18:50:50|714.25|710.25|714.23|710.23|714.25|710.25|714.22|710.22|10
1622746260000|2021-06-03 18:51:00|714.14|710.14|713.91|709.91|714.14|710.14|713.87|709.87|21
1622746270000|2021-06-03 18:51:10|713.93|709.93|714.18|710.18|714.21|710.21|713.93|709.93|27
1622746280000|2021-06-03 18:51:20|714.24|710.24|714.69|710.69|714.72|710.72|714.24|710.24|18
1622746290000|2021-06-03 18:51:30|714.7|710.7|714.64|710.64|714.71|710.71|714.64|710.64|21
1622746300000|2021-06-03 18:51:40|714.6|710.6|714.67|710.67|714.67|710.67|714.6|710.6|16
1622746310000|2021-06-03 18:51:50|714.68|710.68|714.62|710.62|714.68|710.68|714.61|710.61|11
1622746320000|2021-06-03 18:52:00|714.55|710.55|714.4|710.4|714.55|710.55|714.35|710.35|17
1622746330000|2021-06-03 18:52:10|714.38|710.38|714.23|710.23|714.4|710.4|714.22|710.22|13
1622746340000|2021-06-03 18:52:20|714.24|710.24|714.08|710.08|714.26|710.26|714.08|710.08|10
1622746350000|2021-06-03 18:52:30|714.07|710.07|713.8|709.8|714.07|710.07|713.8|709.8|22
1622746360000|2021-06-03 18:52:40|713.79|709.79|712.75|708.75|713.79|709.79|712.75|708.75|8
1622746370000|2021-06-03 18:52:50|712.73|708.73|712.67|708.67|712.75|708.75|712.67|708.67|17
1622746380000|2021-06-03 18:53:00|712.68|708.68|713.06|709.06|713.18|709.18|712.68|708.68|31
1622746390000|2021-06-03 18:53:10|713.1|709.1|713.38|709.38|713.39|709.39|713.08|709.08|34
1622746400000|2021-06-03 18:53:20|713.3|709.3|713.52|709.52|713.56|709.56|713.26|709.26|26
1622746410000|2021-06-03 18:53:30|713.55|709.55|713.27|709.27|713.61|709.61|713.23|709.23|21
1622746420000|2021-06-03 18:53:40|713.26|709.26|713.28|709.28|713.28|709.28|713.26|709.26|10
1622746430000|2021-06-03 18:53:50|713.29|709.29|713.28|709.28|713.33|709.33|713.28|709.28|5
1622746440000|2021-06-03 18:54:00|713.27|709.27|712.67|708.67|713.27|709.27|712.67|708.67|25
1622746450000|2021-06-03 18:54:10|712.65|708.65|712.76|708.76|712.84|708.84|712.65|708.65|21
1622746460000|2021-06-03 18:54:20|712.75|708.75|712.77|708.77|712.77|708.77|712.75|708.75|3
1622746470000|2021-06-03 18:54:30|712.76|708.76|712.79|708.79|712.79|708.79|712.76|708.76|8
1622746480000|2021-06-03 18:54:40|712.78|708.78|713.07|709.07|713.09|709.09|712.72|708.72|27
1622746490000|2021-06-03 18:54:50|713.06|709.06|712.83|708.83|713.06|709.06|712.69|708.69|23
1622746500000|2021-06-03 18:55:00|712.82|708.82|712.87|708.87|712.91|708.91|712.71|708.71|28
1622746510000|2021-06-03 18:55:10|712.88|708.88|713.11|709.11|713.11|709.11|712.86|708.86|30
1622746520000|2021-06-03 18:55:20|713.14|709.14|713.47|709.47|713.53|709.53|713.14|709.14|15
1622746530000|2021-06-03 18:55:30|713.48|709.48|713.31|709.31|713.48|709.48|713.23|709.23|30
1622746540000|2021-06-03 18:55:40|713.32|709.32|713.35|709.35|713.36|709.36|713.3|709.3|14
1622746550000|2021-06-03 18:55:50|713.34|709.34|713.33|709.33|713.36|709.36|713.31|709.31|12
1622746560000|2021-06-03 18:56:00|713.34|709.34|714.35|710.35|714.39|710.39|713.34|709.34|27
1622746570000|2021-06-03 18:56:10|714.37|710.37|714.13|710.13|714.54|710.54|714.1|710.1|21
1622746580000|2021-06-03 18:56:20|714.14|710.14|714.06|710.06|714.14|710.14|713.99|709.99|22
1622746590000|2021-06-03 18:56:30|714.13|710.13|714.12|710.12|714.31|710.31|713.97|709.97|25
1622746600000|2021-06-03 18:56:40|714.14|710.14|714.18|710.18|714.18|710.18|714.11|710.11|11
1622746610000|2021-06-03 18:56:50|714.16|710.16|714.4|710.4|714.4|710.4|714.16|710.16|14
1622746620000|2021-06-03 18:57:00|714.39|710.39|713.59|709.59|714.39|710.39|713.59|709.59|20
1622746630000|2021-06-03 18:57:10|713.56|709.56|713.05|709.05|713.59|709.59|713.05|709.05|20
1622746640000|2021-06-03 18:57:20|713.06|709.06|713.05|709.05|713.12|709.12|713.02|709.02|29
1622746650000|2021-06-03 18:57:30|713.04|709.04|713.1|709.1|713.15|709.15|713.01|709.01|23
1622746660000|2021-06-03 18:57:40|713.13|709.13|712.98|708.98|713.13|709.13|712.79|708.79|27
1622746670000|2021-06-03 18:57:50|713.01|709.01|712.87|708.87|713.01|709.01|712.87|708.87|16
1622746680000|2021-06-03 18:58:00|712.88|708.88|713.32|709.32|713.33|709.33|712.88|708.88|20
1622746690000|2021-06-03 18:58:10|713.31|709.31|713.44|709.44|713.47|709.47|713.31|709.31|21
1622746700000|2021-06-03 18:58:20|713.47|709.47|713.25|709.25|713.47|709.47|713.21|709.21|21
1622746710000|2021-06-03 18:58:30|713.23|709.23|713.25|709.25|713.26|709.26|713.2|709.2|10
1622746720000|2021-06-03 18:58:40|713.17|709.17|713.17|709.17|713.17|709.17|713.07|709.07|10
1622746730000|2021-06-03 18:58:50|713.1|709.1|713.25|709.25|713.25|709.25|713.09|709.09|18
1622746740000|2021-06-03 18:59:00|713.26|709.26|713.59|709.59|713.6|709.6|713.26|709.26|22
1622746750000|2021-06-03 18:59:10|713.56|709.56|713.59|709.59|713.59|709.59|713.54|709.54|14
1622746760000|2021-06-03 18:59:20|713.72|709.72|713.78|709.78|714.04|710.04|713.67|709.67|28
1622746770000|2021-06-03 18:59:30|713.76|709.76|713.74|709.74|713.8|709.8|713.74|709.74|18
1622746780000|2021-06-03 18:59:40|713.73|709.73|713.58|709.58|713.76|709.76|713.58|709.58|26
1622746790000|2021-06-03 18:59:50|713.55|709.55|713.12|709.12|713.55|709.55|713.12|709.12|9
1622746800000|2021-06-03 19:00:00|713.15|709.15|712.35|708.35|713.15|709.15|712.33|708.33|27
1622746810000|2021-06-03 19:00:10|712.34|708.34|712.35|708.35|712.4|708.4|712.3|708.3|19
1622746820000|2021-06-03 19:00:20|712.37|708.37|712.37|708.37|712.38|708.38|712.33|708.33|12
1622746830000|2021-06-03 19:00:30|712.38|708.38|711.91|707.91|712.62|708.62|711.91|707.91|11
1622746840000|2021-06-03 19:00:40|711.97|707.97|711.72|707.72|712.46|708.46|711.68|707.68|15
1622746850000|2021-06-03 19:00:50|711.7|707.7|710.78|706.78|711.71|707.71|710.55|706.55|23
1622746860000|2021-06-03 19:01:00|710.79|706.79|711.15|707.15|711.29|707.29|710.79|706.79|19
1622746870000|2021-06-03 19:01:10|711.27|707.27|711.1|707.1|711.31|707.31|711.09|707.09|26
1622746880000|2021-06-03 19:01:20|711.11|707.11|711.23|707.23|711.24|707.24|711.11|707.11|20
1622746890000|2021-06-03 19:01:30|711.22|707.22|711.08|707.08|711.26|707.26|711|707|19
1622746900000|2021-06-03 19:01:40|711.1|707.1|711.17|707.17|711.17|707.17|711.08|707.08|7
1622746910000|2021-06-03 19:01:50|711.21|707.21|711.36|707.36|711.37|707.37|711.2|707.2|14
1622746920000|2021-06-03 19:02:00|711.37|707.37|711.29|707.29|711.42|707.42|711.23|707.23|18
1622746930000|2021-06-03 19:02:10|711.3|707.3|711.4|707.4|711.4|707.4|711.3|707.3|15
1622746940000|2021-06-03 19:02:20|711.41|707.41|711.11|707.11|711.41|707.41|711.11|707.11|19
1622746950000|2021-06-03 19:02:30|711.03|707.03|711.15|707.15|711.15|707.15|710.98|706.98|24
1622746960000|2021-06-03 19:02:40|711.16|707.16|711.23|707.23|711.23|707.23|711.16|707.16|6
1622746970000|2021-06-03 19:02:50|711.24|707.24|711.24|707.24|711.25|707.25|711.22|707.22|9
1622746980000|2021-06-03 19:03:00|711.2|707.2|711.4|707.4|711.42|707.42|711.18|707.18|10
1622746990000|2021-06-03 19:03:10|711.41|707.41|711.72|707.72|711.76|707.76|711.41|707.41|15
1622747000000|2021-06-03 19:03:20|711.71|707.71|711.75|707.75|711.8|707.8|711.7|707.7|16
1622747010000|2021-06-03 19:03:30|711.73|707.73|711.71|707.71|711.85|707.85|711.71|707.71|6
1622747020000|2021-06-03 19:03:40|711.74|707.74|711.73|707.73|711.74|707.74|711.73|707.73|6
1622747030000|2021-06-03 19:03:50|711.82|707.82|711.7|707.7|711.88|707.88|711.7|707.7|13
1622747040000|2021-06-03 19:04:00|711.58|707.58|711.54|707.54|711.58|707.58|711.49|707.49|5
1622747050000|2021-06-03 19:04:10|711.55|707.55|712.18|708.18|712.18|708.18|711.55|707.55|10
1622747060000|2021-06-03 19:04:20|712.19|708.19|712.29|708.29|712.3|708.3|712.19|708.19|4
1622747070000|2021-06-03 19:04:30|712.31|708.31|712.27|708.27|712.49|708.49|712.26|708.26|17
1622747080000|2021-06-03 19:04:40|712.28|708.28|712.02|708.02|712.29|708.29|712.02|708.02|17
1622747090000|2021-06-03 19:04:50|712.01|708.01|711.93|707.93|712.01|708.01|711.85|707.85|7
1622747100000|2021-06-03 19:05:00|711.92|707.92|711.67|707.67|711.93|707.93|711.67|707.67|12
1622747110000|2021-06-03 19:05:10|711.69|707.69|711.59|707.59|711.73|707.73|711.59|707.59|9
1622747120000|2021-06-03 19:05:20|711.58|707.58|711.45|707.45|711.59|707.59|711.45|707.45|7
1622747130000|2021-06-03 19:05:30|711.49|707.49|711.49|707.49|711.49|707.49|711.49|707.49|1
1622747140000|2021-06-03 19:05:40|711.48|707.48|711.12|707.12|711.48|707.48|711.12|707.12|7
1622747150000|2021-06-03 19:05:50|711.13|707.13|711.16|707.16|711.16|707.16|711.13|707.13|6
1622747160000|2021-06-03 19:06:00|711.22|707.22|711.47|707.47|711.48|707.48|711.21|707.21|13
1622747170000|2021-06-03 19:06:10|711.48|707.48|711.62|707.62|711.62|707.62|711.47|707.47|7
1622747180000|2021-06-03 19:06:20|711.56|707.56|711.65|707.65|711.65|707.65|711.55|707.55|10
1622747190000|2021-06-03 19:06:30|711.63|707.63|711.63|707.63|711.65|707.65|711.63|707.63|3
1622747200000|2021-06-03 19:06:40|711.65|707.65|711.66|707.66|711.67|707.67|711.65|707.65|4
1622747210000|2021-06-03 19:06:50|711.67|707.67|711.71|707.71|711.72|707.72|711.62|707.62|10
1622747220000|2021-06-03 19:07:00|711.72|707.72|711.89|707.89|711.89|707.89|711.72|707.72|12
1622747230000|2021-06-03 19:07:10|711.84|707.84|711.3|707.3|711.87|707.87|711.3|707.3|14
1622747240000|2021-06-03 19:07:20|711.31|707.31|710.85|706.85|711.31|707.31|710.83|706.83|14
1622747250000|2021-06-03 19:07:30|710.89|706.89|710.78|706.78|710.89|706.89|710.75|706.75|4
1622747260000|2021-06-03 19:07:40|710.77|706.77|710.71|706.71|710.77|706.77|710.71|706.71|6
1622747270000|2021-06-03 19:07:50|710.55|706.55|710.61|706.61|710.61|706.61|710.53|706.53|5
1622747280000|2021-06-03 19:08:00|710.58|706.58|710.73|706.73|710.73|706.73|710.56|706.56|9
1622747290000|2021-06-03 19:08:10|710.75|706.75|710.81|706.81|710.87|706.87|710.75|706.75|9
1622747300000|2021-06-03 19:08:20|710.83|706.83|710.77|706.77|710.83|706.83|710.74|706.74|12
1622747310000|2021-06-03 19:08:30|710.76|706.76|710.78|706.78|710.79|706.79|710.76|706.76|4
1622747320000|2021-06-03 19:08:40|710.8|706.8|710.92|706.92|710.94|706.94|710.8|706.8|10
1622747330000|2021-06-03 19:08:50|710.94|706.94|710.92|706.92|710.94|706.94|710.92|706.92|3
1622747340000|2021-06-03 19:09:00|710.94|706.94|710.93|706.93|711.1|707.1|710.93|706.93|13
1622747350000|2021-06-03 19:09:10|710.91|706.91|711.03|707.03|711.06|707.06|710.91|706.91|9
1622747360000|2021-06-03 19:09:20|710.84|706.84|710.9|706.9|710.95|706.95|710.82|706.82|8
1622747370000|2021-06-03 19:09:30|710.91|706.91|710.68|706.68|710.92|706.92|710.63|706.63|9
1622747380000|2021-06-03 19:09:40|710.67|706.67|710.76|706.76|710.84|706.84|710.66|706.66|14
1622747390000|2021-06-03 19:09:50|710.81|706.81|710.79|706.79|710.81|706.81|710.79|706.79|3
1622747400000|2021-06-03 19:10:00|710.88|706.88|710.07|706.07|710.88|706.88|710.07|706.07|9
1622747410000|2021-06-03 19:10:10|710.01|706.01|709.2|705.2|710.01|706.01|709.18|705.18|23
1622747420000|2021-06-03 19:10:20|709.18|705.18|709.25|705.25|709.25|705.25|709.14|705.14|21
1622747430000|2021-06-03 19:10:30|709.23|705.23|709.69|705.69|709.76|705.76|709.23|705.23|23
1622747440000|2021-06-03 19:10:40|709.72|705.72|710.12|706.12|710.12|706.12|709.68|705.68|31
1622747450000|2021-06-03 19:10:50|710.15|706.15|709.9|705.9|710.33|706.33|709.86|705.86|28
1622747460000|2021-06-03 19:11:00|709.92|705.92|710.26|706.26|710.27|706.27|709.92|705.92|22
1622747470000|2021-06-03 19:11:10|710.27|706.27|710.6|706.6|710.6|706.6|710.27|706.27|21
1622747480000|2021-06-03 19:11:20|710.61|706.61|710.41|706.41|710.64|706.64|710.41|706.41|14
1622747490000|2021-06-03 19:11:30|710.61|706.61|710.88|706.88|710.89|706.89|710.61|706.61|24
1622747500000|2021-06-03 19:11:40|710.86|706.86|710.9|706.9|710.9|706.9|710.79|706.79|19
1622747510000|2021-06-03 19:11:50|710.88|706.88|710.96|706.96|710.97|706.97|710.85|706.85|18
1622747520000|2021-06-03 19:12:00|710.98|706.98|711.32|707.32|711.54|707.54|710.9|706.9|23
1622747530000|2021-06-03 19:12:10|711.3|707.3|711.41|707.41|711.77|707.77|711.3|707.3|23
1622747540000|2021-06-03 19:12:20|711.76|707.76|711.37|707.37|711.76|707.76|711.37|707.37|24
1622747550000|2021-06-03 19:12:30|711.57|707.57|711.75|707.75|711.79|707.79|711.57|707.57|25
1622747560000|2021-06-03 19:12:40|711.77|707.77|711.75|707.75|711.86|707.86|711.74|707.74|19
1622747570000|2021-06-03 19:12:50|711.78|707.78|711.73|707.73|711.8|707.8|711.66|707.66|26
1622747580000|2021-06-03 19:13:00|711.75|707.75|711.43|707.43|711.95|707.95|711.33|707.33|27
1622747590000|2021-06-03 19:13:10|711.41|707.41|711.44|707.44|711.53|707.53|711.41|707.41|25
1622747600000|2021-06-03 19:13:20|711.42|707.42|711.19|707.19|711.43|707.43|711.19|707.19|20
1622747610000|2021-06-03 19:13:30|711.17|707.17|710.83|706.83|711.17|707.17|710.82|706.82|13
1622747620000|2021-06-03 19:13:40|710.79|706.79|710.81|706.81|710.84|706.84|710.75|706.75|22
1622747630000|2021-06-03 19:13:50|710.82|706.82|710.79|706.79|710.84|706.84|710.74|706.74|19
1622747640000|2021-06-03 19:14:00|710.8|706.8|710.79|706.79|710.81|706.81|710.76|706.76|13
1622747650000|2021-06-03 19:14:10|710.81|706.81|710.79|706.79|710.82|706.82|710.78|706.78|14
1622747660000|2021-06-03 19:14:20|710.8|706.8|710.72|706.72|710.8|706.8|710.72|706.72|9
1622747670000|2021-06-03 19:14:30|710.75|706.75|710.78|706.78|710.78|706.78|710.74|706.74|15
1622747680000|2021-06-03 19:14:40|710.8|706.8|711.17|707.17|711.17|707.17|710.78|706.78|27
1622747690000|2021-06-03 19:14:50|711.16|707.16|711.16|707.16|711.27|707.27|711.1|707.1|14
1622747700000|2021-06-03 19:15:00|711.14|707.14|711.17|707.17|711.24|707.24|711.14|707.14|26
1622747710000|2021-06-03 19:15:10|711.16|707.16|711.24|707.24|711.24|707.24|711.16|707.16|6
1622747720000|2021-06-03 19:15:20|711.18|707.18|711.59|707.59|711.61|707.61|711.18|707.18|15
1622747730000|2021-06-03 19:15:30|711.46|707.46|711.82|707.82|711.87|707.87|711.46|707.46|14
1622747740000|2021-06-03 19:15:40|711.81|707.81|712.17|708.17|712.17|708.17|711.81|707.81|21
1622747750000|2021-06-03 19:15:50|712.16|708.16|712.08|708.08|712.17|708.17|712.08|708.08|20
1622747760000|2021-06-03 19:16:00|712.09|708.09|712.08|708.08|712.17|708.17|712.08|708.08|19
1622747770000|2021-06-03 19:16:10|712.09|708.09|712.42|708.42|712.42|708.42|712.08|708.08|10
1622747780000|2021-06-03 19:16:20|712.46|708.46|712.69|708.69|712.69|708.69|712.46|708.46|13
1622747790000|2021-06-03 19:16:30|713|709|712.74|708.74|713.03|709.03|712.73|708.73|25
1622747800000|2021-06-03 19:16:40|712.75|708.75|712.87|708.87|712.87|708.87|712.72|708.72|20
1622747810000|2021-06-03 19:16:50|712.9|708.9|712.88|708.88|712.94|708.94|712.85|708.85|18
1622747820000|2021-06-03 19:17:00|712.89|708.89|712.87|708.87|712.93|708.93|712.84|708.84|20
1622747830000|2021-06-03 19:17:10|712.88|708.88|712.98|708.98|713.17|709.17|712.87|708.87|25
1622747840000|2021-06-03 19:17:20|712.97|708.97|712.73|708.73|712.97|708.97|712.68|708.68|25
1622747850000|2021-06-03 19:17:30|712.75|708.75|712.69|708.69|712.83|708.83|712.68|708.68|22
1622747860000|2021-06-03 19:17:40|712.73|708.73|712.82|708.82|712.82|708.82|712.73|708.73|11
1622747870000|2021-06-03 19:17:50|712.81|708.81|713.09|709.09|713.11|709.11|712.77|708.77|18
1622747880000|2021-06-03 19:18:00|713.08|709.08|713.28|709.28|713.39|709.39|713.08|709.08|22
1622747890000|2021-06-03 19:18:10|713.25|709.25|713.16|709.16|713.26|709.26|713.14|709.14|15
1622747900000|2021-06-03 19:18:20|713.17|709.17|713.13|709.13|713.17|709.17|713.13|709.13|8
1622747910000|2021-06-03 19:18:30|713.14|709.14|713.15|709.15|713.17|709.17|713.13|709.13|9
1622747920000|2021-06-03 19:18:40|713.16|709.16|713.13|709.13|713.16|709.16|712.98|708.98|18
1622747930000|2021-06-03 19:18:50|713.05|709.05|713.04|709.04|713.13|709.13|712.99|708.99|23
1622747940000|2021-06-03 19:19:00|713.05|709.05|713.09|709.09|713.09|709.09|713.03|709.03|9
1622747950000|2021-06-03 19:19:10|713.07|709.07|712.94|708.94|713.07|709.07|712.92|708.92|13
1622747960000|2021-06-03 19:19:20|712.92|708.92|712.69|708.69|712.94|708.94|712.69|708.69|23
1622747970000|2021-06-03 19:19:30|712.7|708.7|712.67|708.67|712.7|708.7|712.67|708.67|22
1622747980000|2021-06-03 19:19:40|712.68|708.68|712.64|708.64|712.7|708.7|712.62|708.62|22
1622747990000|2021-06-03 19:19:50|712.68|708.68|712.66|708.66|712.69|708.69|712.64|708.64|21
1622748000000|2021-06-03 19:20:00|712.67|708.67|711.54|707.54|712.67|708.67|711.54|707.54|30
1622748010000|2021-06-03 19:20:10|711.55|707.55|711.22|707.22|711.55|707.55|711.18|707.18|20
1622748020000|2021-06-03 19:20:20|711.21|707.21|711.42|707.42|711.43|707.43|711.2|707.2|19
1622748030000|2021-06-03 19:20:30|711.41|707.41|711.34|707.34|711.43|707.43|711.34|707.34|20
1622748040000|2021-06-03 19:20:40|711.39|707.39|711.45|707.45|711.45|707.45|711.3|707.3|19
1622748050000|2021-06-03 19:20:50|711.46|707.46|711.44|707.44|711.46|707.46|711.44|707.44|6
1622748060000|2021-06-03 19:21:00|711.45|707.45|711.48|707.48|711.49|707.49|711.45|707.45|12
1622748070000|2021-06-03 19:21:10|711.49|707.49|711.61|707.61|711.64|707.64|711.48|707.48|14
1622748080000|2021-06-03 19:21:20|711.65|707.65|711.43|707.43|711.65|707.65|711.43|707.43|13
1622748090000|2021-06-03 19:21:30|711.44|707.44|711.49|707.49|711.5|707.5|711.41|707.41|9
1622748100000|2021-06-03 19:21:40|711.43|707.43|711.21|707.21|711.43|707.43|711.21|707.21|6
1622748110000|2021-06-03 19:21:50|711.11|707.11|711.15|707.15|711.15|707.15|711|707|23
1622748120000|2021-06-03 19:22:00|711.16|707.16|711.11|707.11|711.23|707.23|711.09|707.09|20
1622748130000|2021-06-03 19:22:10|711.1|707.1|711.01|707.01|711.11|707.11|711.01|707.01|8
1622748140000|2021-06-03 19:22:20|710.94|706.94|710.92|706.92|710.96|706.96|710.87|706.87|14
1622748150000|2021-06-03 19:22:30|710.93|706.93|710.72|706.72|710.93|706.93|710.71|706.71|15
1622748160000|2021-06-03 19:22:40|710.66|706.66|710.68|706.68|710.73|706.73|710.66|706.66|6
1622748170000|2021-06-03 19:22:50|710.73|706.73|710.65|706.65|710.73|706.73|710.65|706.65|7
1622748180000|2021-06-03 19:23:00|710.57|706.57|710.35|706.35|710.57|706.57|710.33|706.33|14
1622748190000|2021-06-03 19:23:10|710.32|706.32|710.33|706.33|710.36|706.36|710.32|706.32|11
1622748200000|2021-06-03 19:23:20|710.34|706.34|710.11|706.11|710.37|706.37|710.09|706.09|13
1622748210000|2021-06-03 19:23:30|710.1|706.1|710.35|706.35|710.36|706.36|710.09|706.09|23
1622748220000|2021-06-03 19:23:40|710.36|706.36|710.57|706.57|710.6|706.6|710.36|706.36|16
1622748230000|2021-06-03 19:23:50|710.53|706.53|710.68|706.68|710.74|706.74|710.53|706.53|14
1622748240000|2021-06-03 19:24:00|710.66|706.66|711.26|707.26|711.26|707.26|710.66|706.66|20
1622748250000|2021-06-03 19:24:10|711.25|707.25|710.92|706.92|711.33|707.33|710.91|706.91|29
1622748260000|2021-06-03 19:24:20|710.91|706.91|711.05|707.05|711.09|707.09|710.91|706.91|12
1622748270000|2021-06-03 19:24:30|711.04|707.04|711.11|707.11|711.12|707.12|711.03|707.03|16
1622748280000|2021-06-03 19:24:40|711.12|707.12|710.94|706.94|711.16|707.16|710.94|706.94|16
1622748290000|2021-06-03 19:24:50|710.92|706.92|710.15|706.15|710.92|706.92|710.15|706.15|21
1622748300000|2021-06-03 19:25:00|710.2|706.2|710.28|706.28|710.33|706.33|710.15|706.15|23
1622748310000|2021-06-03 19:25:10|710.3|706.3|710.18|706.18|710.32|706.32|710.14|706.14|23
1622748320000|2021-06-03 19:25:20|710.19|706.19|710.22|706.22|710.24|706.24|710.13|706.13|20
1622748330000|2021-06-03 19:25:30|710.21|706.21|710.29|706.29|710.3|706.3|710.21|706.21|20
1622748340000|2021-06-03 19:25:40|710.3|706.3|710.31|706.31|710.34|706.34|710.3|706.3|19
1622748350000|2021-06-03 19:25:50|710.33|706.33|710.3|706.3|710.34|706.34|710.3|706.3|12
1622748360000|2021-06-03 19:26:00|710.33|706.33|710.36|706.36|710.37|706.37|710.33|706.33|9
1622748370000|2021-06-03 19:26:10|710.37|706.37|710.29|706.29|710.37|706.37|710.28|706.28|17
1622748380000|2021-06-03 19:26:20|710.31|706.31|709.98|705.98|710.31|706.31|709.98|705.98|17
1622748390000|2021-06-03 19:26:30|709.97|705.97|709.84|705.84|709.98|705.98|709.84|705.84|4
1622748400000|2021-06-03 19:26:40|709.8|705.8|710.14|706.14|710.15|706.15|709.78|705.78|19
1622748410000|2021-06-03 19:26:50|710.13|706.13|710.19|706.19|710.19|706.19|710.13|706.13|8
1622748420000|2021-06-03 19:27:00|710.17|706.17|709.81|705.81|710.17|706.17|709.78|705.78|22
1622748430000|2021-06-03 19:27:10|709.83|705.83|709.75|705.75|709.86|705.86|709.75|705.75|11
1622748440000|2021-06-03 19:27:20|709.76|705.76|709.88|705.88|709.88|705.88|709.75|705.75|13
1622748450000|2021-06-03 19:27:30|709.93|705.93|710.3|706.3|710.36|706.36|709.93|705.93|21
1622748460000|2021-06-03 19:27:40|710.31|706.31|710.33|706.33|710.35|706.35|710.29|706.29|15
1622748470000|2021-06-03 19:27:50|710.35|706.35|710.64|706.64|710.64|706.64|710.33|706.33|20
1622748480000|2021-06-03 19:28:00|710.81|706.81|711.17|707.17|711.17|707.17|710.79|706.79|25
1622748490000|2021-06-03 19:28:10|711.18|707.18|711.54|707.54|711.56|707.56|711.18|707.18|14
1622748500000|2021-06-03 19:28:20|711.48|707.48|711.5|707.5|711.5|707.5|711.42|707.42|17
1622748510000|2021-06-03 19:28:30|711.49|707.49|711.48|707.48|711.63|707.63|711.45|707.45|20
1622748520000|2021-06-03 19:28:40|711.45|707.45|711.63|707.63|711.65|707.65|711.44|707.44|12
1622748530000|2021-06-03 19:28:50|711.64|707.64|711.77|707.77|711.77|707.77|711.64|707.64|16
1622748540000|2021-06-03 19:29:00|711.76|707.76|711.65|707.65|711.77|707.77|711.65|707.65|12
1622748550000|2021-06-03 19:29:10|711.66|707.66|711.73|707.73|711.74|707.74|711.66|707.66|12
1622748560000|2021-06-03 19:29:20|711.74|707.74|711.69|707.69|711.74|707.74|711.69|707.69|9
1622748570000|2021-06-03 19:29:30|711.67|707.67|711.67|707.67|711.68|707.68|711.67|707.67|3
1622748580000|2021-06-03 19:29:40|711.69|707.69|711.14|707.14|711.69|707.69|711.14|707.14|15
1622748590000|2021-06-03 19:29:50|711.12|707.12|711.04|707.04|711.17|707.17|711.04|707.04|16
1622748600000|2021-06-03 19:30:00|711.05|707.05|710.69|706.69|711.05|707.05|710.55|706.55|16
1622748610000|2021-06-03 19:30:10|710.68|706.68|710.33|706.33|710.68|706.68|710.33|706.33|19
1622748620000|2021-06-03 19:30:20|710.31|706.31|710.19|706.19|710.32|706.32|710.17|706.17|11
1622748630000|2021-06-03 19:30:30|710.17|706.17|710.13|706.13|710.19|706.19|709.97|705.97|27
1622748640000|2021-06-03 19:30:40|710.15|706.15|709.83|705.83|710.17|706.17|709.82|705.82|22
1622748650000|2021-06-03 19:30:50|709.82|705.82|709.73|705.73|709.83|705.83|709.72|705.72|19
1622748660000|2021-06-03 19:31:00|709.74|705.74|710.09|706.09|710.09|706.09|709.73|705.73|23
1622748670000|2021-06-03 19:31:10|710.12|706.12|710.18|706.18|710.21|706.21|710.1|706.1|7
1622748680000|2021-06-03 19:31:20|710.1|706.1|710.08|706.08|710.18|706.18|710.05|706.05|10
1622748690000|2021-06-03 19:31:30|710.05|706.05|710.02|706.02|710.05|706.05|710.02|706.02|4
1622748710000|2021-06-03 19:31:50|709.95|705.95|709.99|705.99|709.99|705.99|709.95|705.95|8
1622748720000|2021-06-03 19:32:00|710|706|710.02|706.02|710.02|706.02|709.99|705.99|5
1622748730000|2021-06-03 19:32:10|710.01|706.01|710.07|706.07|710.07|706.07|710.01|706.01|6
1622748740000|2021-06-03 19:32:20|710.06|706.06|710.04|706.04|710.07|706.07|709.99|705.99|14
1622748750000|2021-06-03 19:32:30|710.02|706.02|710.04|706.04|710.04|706.04|710.02|706.02|2
1622748760000|2021-06-03 19:32:40|710.02|706.02|710.02|706.02|710.04|706.04|710.01|706.01|7
1622748770000|2021-06-03 19:32:50|710.04|706.04|710.01|706.01|710.04|706.04|710.01|706.01|11
1622748780000|2021-06-03 19:33:00|710.02|706.02|710.28|706.28|710.31|706.31|710.02|706.02|14
1622748790000|2021-06-03 19:33:10|710.29|706.29|710.29|706.29|710.34|706.34|710.28|706.28|13
1622748800000|2021-06-03 19:33:20|710.3|706.3|710.16|706.16|710.33|706.33|710.02|706.02|25
1622748810000|2021-06-03 19:33:30|710.17|706.17|710.14|706.14|710.19|706.19|710.14|706.14|21
1622748820000|2021-06-03 19:33:40|710.13|706.13|709.84|705.84|710.15|706.15|709.82|705.82|11
1622748830000|2021-06-03 19:33:50|709.86|705.86|709.88|705.88|709.94|705.94|709.8|705.8|19
1622748840000|2021-06-03 19:34:00|709.87|705.87|709.93|705.93|709.93|705.93|709.86|705.86|16
1622748850000|2021-06-03 19:34:10|709.91|705.91|709.91|705.91|709.93|705.93|709.86|705.86|10
1622748860000|2021-06-03 19:34:20|709.85|705.85|709.36|705.36|709.85|705.85|709.36|705.36|11
1622748870000|2021-06-03 19:34:30|709.56|705.56|709.18|705.18|709.56|705.56|709.18|705.18|21
1622748880000|2021-06-03 19:34:40|709.19|705.19|709.18|705.18|709.25|705.25|709.17|705.17|18
1622748890000|2021-06-03 19:34:50|709.22|705.22|709.13|705.13|709.23|705.23|709.1|705.1|21
1622748900000|2021-06-03 19:35:00|709.11|705.11|709.08|705.08|709.13|705.13|709.07|705.07|15
1622748910000|2021-06-03 19:35:10|709.07|705.07|709.67|705.67|709.76|705.76|709.07|705.07|27
1622748920000|2021-06-03 19:35:20|709.7|705.7|709.75|705.75|709.75|705.75|709.68|705.68|25
1622748930000|2021-06-03 19:35:30|709.74|705.74|709.7|705.7|709.74|705.74|709.58|705.58|24
1622748940000|2021-06-03 19:35:40|709.74|705.74|710.07|706.07|710.14|706.14|709.73|705.73|24
1622748950000|2021-06-03 19:35:50|710.08|706.08|710.09|706.09|710.11|706.11|710.05|706.05|9
1622748960000|2021-06-03 19:36:00|710.05|706.05|710.65|706.65|710.7|706.7|710.05|706.05|31
1622748970000|2021-06-03 19:36:10|710.66|706.66|710.85|706.85|710.89|706.89|710.49|706.49|23
1622748980000|2021-06-03 19:36:20|710.83|706.83|710.79|706.79|710.83|706.83|710.45|706.45|17
1622748990000|2021-06-03 19:36:30|710.78|706.78|710.78|706.78|710.83|706.83|710.71|706.71|17
1622749000000|2021-06-03 19:36:40|710.79|706.79|710.8|706.8|710.84|706.84|710.77|706.77|15
1622749010000|2021-06-03 19:36:50|710.78|706.78|710.99|706.99|711.04|707.04|710.78|706.78|15
1622749020000|2021-06-03 19:37:00|711.01|707.01|711.44|707.44|711.5|707.5|711.01|707.01|17
1622749030000|2021-06-03 19:37:10|711.45|707.45|711.64|707.64|711.74|707.74|711.44|707.44|9
1622749040000|2021-06-03 19:37:20|711.61|707.61|711.77|707.77|711.77|707.77|711.6|707.6|23
1622749050000|2021-06-03 19:37:30|711.76|707.76|711.44|707.44|711.79|707.79|711.4|707.4|27
1622749060000|2021-06-03 19:37:40|711.42|707.42|711.44|707.44|711.51|707.51|711.42|707.42|25
1622749070000|2021-06-03 19:37:50|711.5|707.5|711.52|707.52|711.55|707.55|711.49|707.49|18
1622749080000|2021-06-03 19:38:00|711.51|707.51|711.73|707.73|711.73|707.73|711.5|707.5|18
1622749090000|2021-06-03 19:38:10|711.75|707.75|711.84|707.84|711.84|707.84|711.7|707.7|13
1622749100000|2021-06-03 19:38:20|711.82|707.82|711.53|707.53|711.82|707.82|711.53|707.53|23
1622749110000|2021-06-03 19:38:30|711.51|707.51|711.5|707.5|711.57|707.57|711.49|707.49|20
1622749120000|2021-06-03 19:38:40|711.51|707.51|711.51|707.51|711.54|707.54|711.48|707.48|25
1622749130000|2021-06-03 19:38:50|711.52|707.52|711.92|707.92|711.92|707.92|711.48|707.48|28
1622749140000|2021-06-03 19:39:00|711.93|707.93|711.73|707.73|711.93|707.93|711.68|707.68|18
1622749150000|2021-06-03 19:39:10|711.68|707.68|711.54|707.54|711.78|707.78|711.53|707.53|20
1622749160000|2021-06-03 19:39:20|711.55|707.55|711.59|707.59|711.6|707.6|711.53|707.53|11
1622749170000|2021-06-03 19:39:30|711.6|707.6|711.65|707.65|711.68|707.68|711.59|707.59|14
1622749180000|2021-06-03 19:39:40|711.66|707.66|711.69|707.69|711.71|707.71|711.65|707.65|6
1622749190000|2021-06-03 19:39:50|711.66|707.66|711.62|707.62|711.67|707.67|711.62|707.62|17
1622749200000|2021-06-03 19:40:00|711.64|707.64|711.62|707.62|711.64|707.64|711.6|707.6|9
1622749210000|2021-06-03 19:40:10|711.61|707.61|711.61|707.61|711.62|707.62|711.61|707.61|3
1622749220000|2021-06-03 19:40:20|711.59|707.59|711.32|707.32|711.59|707.59|711.31|707.31|16
1622749230000|2021-06-03 19:40:30|711.29|707.29|711.03|707.03|711.29|707.29|711.03|707.03|11
1622749240000|2021-06-03 19:40:40|711.02|707.02|711|707|711.05|707.05|711|707|14
1622749250000|2021-06-03 19:40:50|711.01|707.01|710.9|706.9|711.03|707.03|710.82|706.82|25
1622749260000|2021-06-03 19:41:00|710.91|706.91|710.64|706.64|710.91|706.91|710.61|706.61|22
1622749270000|2021-06-03 19:41:10|710.65|706.65|709.79|705.79|710.74|706.74|709.79|705.79|19
1622749280000|2021-06-03 19:41:20|709.8|705.8|709.52|705.52|709.8|705.8|709.52|705.52|5
1622749290000|2021-06-03 19:41:30|709.51|705.51|709.51|705.51|709.52|705.52|709.49|705.49|9
1622749300000|2021-06-03 19:41:40|709.52|705.52|709.27|705.27|709.52|705.52|709.27|705.27|16
1622749310000|2021-06-03 19:41:50|709.26|705.26|708.92|704.92|709.26|705.26|708.92|704.92|17
1622749320000|2021-06-03 19:42:00|708.93|704.93|708.91|704.91|708.94|704.94|708.9|704.9|21
1622749330000|2021-06-03 19:42:10|708.92|704.92|709.15|705.15|709.18|705.18|708.9|704.9|23
1622749340000|2021-06-03 19:42:20|709.16|705.16|709.24|705.24|709.24|705.24|709.15|705.15|13
1622749350000|2021-06-03 19:42:30|709.23|705.23|709.38|705.38|709.43|705.43|709.21|705.21|29
1622749360000|2021-06-03 19:42:40|709.34|705.34|709.46|705.46|709.47|705.47|709.27|705.27|19
1622749370000|2021-06-03 19:42:50|709.45|705.45|709.94|705.94|709.95|705.95|709.41|705.41|10
1622749380000|2021-06-03 19:43:00|709.95|705.95|709.66|705.66|709.95|705.95|709.62|705.62|22
1622749390000|2021-06-03 19:43:10|709.62|705.62|709.19|705.19|709.68|705.68|709.14|705.14|19
1622749400000|2021-06-03 19:43:20|709.23|705.23|709.18|705.18|709.23|705.23|709.15|705.15|19
1622749410000|2021-06-03 19:43:30|709.27|705.27|709.31|705.31|709.32|705.32|709.18|705.18|25
1622749420000|2021-06-03 19:43:40|709.3|705.3|709.48|705.48|709.54|705.54|709.3|705.3|11
1622749430000|2021-06-03 19:43:50|709.49|705.49|709.45|705.45|709.49|705.49|709.45|705.45|7
1622749440000|2021-06-03 19:44:00|709.5|705.5|709.14|705.14|709.51|705.51|708.74|704.74|26
1622749450000|2021-06-03 19:44:10|709.16|705.16|709.15|705.15|709.19|705.19|709.09|705.09|17
1622749460000|2021-06-03 19:44:20|709.13|705.13|708.98|704.98|709.13|705.13|708.94|704.94|14
1622749470000|2021-06-03 19:44:30|708.82|704.82|708.86|704.86|708.9|704.9|708.8|704.8|26
1622749480000|2021-06-03 19:44:40|708.84|704.84|708.86|704.86|708.9|704.9|708.83|704.83|25
1622749490000|2021-06-03 19:44:50|708.82|704.82|708.72|704.72|708.83|704.83|708.72|704.72|17
1622749500000|2021-06-03 19:45:00|708.68|704.68|708.53|704.53|708.68|704.68|708.53|704.53|12
1622749510000|2021-06-03 19:45:10|708.43|704.43|708.66|704.66|708.71|704.71|708.37|704.37|33
1622749520000|2021-06-03 19:45:20|708.67|704.67|709.1|705.1|709.1|705.1|708.66|704.66|27
1622749530000|2021-06-03 19:45:30|709.11|705.11|709.56|705.56|709.56|705.56|709.06|705.06|27
1622749540000|2021-06-03 19:45:40|709.55|705.55|709.46|705.46|709.56|705.56|709.45|705.45|15
1622749550000|2021-06-03 19:45:50|709.47|705.47|709.93|705.93|709.93|705.93|709.4|705.4|27
1622749560000|2021-06-03 19:46:00|709.92|705.92|710.89|706.89|710.89|706.89|709.92|705.92|21
1622749570000|2021-06-03 19:46:10|711.07|707.07|710.97|706.97|711.35|707.35|710.95|706.95|28
1622749580000|2021-06-03 19:46:20|711|707|711.04|707.04|711.07|707.07|710.97|706.97|18
1622749590000|2021-06-03 19:46:30|711.05|707.05|711.09|707.09|711.09|707.09|711.02|707.02|17
1622749600000|2021-06-03 19:46:40|711.18|707.18|711.16|707.16|711.21|707.21|711.12|707.12|21
1622749610000|2021-06-03 19:46:50|711.17|707.17|711.47|707.47|711.49|707.49|711.14|707.14|21
1622749620000|2021-06-03 19:47:00|711.44|707.44|711.22|707.22|711.44|707.44|711.15|707.15|29
1622749630000|2021-06-03 19:47:10|711.16|707.16|710.54|706.54|711.22|707.22|710.51|706.51|28
1622749640000|2021-06-03 19:47:20|710.59|706.59|710.83|706.83|710.85|706.85|710.59|706.59|17
1622749650000|2021-06-03 19:47:30|710.84|706.84|710.81|706.81|710.84|706.84|710.81|706.81|4
1622749660000|2021-06-03 19:47:40|710.8|706.8|710.83|706.83|710.89|706.89|710.8|706.8|11
1622749670000|2021-06-03 19:47:50|710.82|706.82|710.85|706.85|710.85|706.85|710.82|706.82|11
1622749680000|2021-06-03 19:48:00|710.84|706.84|710.84|706.84|710.89|706.89|710.83|706.83|12
1622749690000|2021-06-03 19:48:10|710.83|706.83|710.84|706.84|710.84|706.84|710.83|706.83|4
1622749700000|2021-06-03 19:48:20|710.83|706.83|711.1|707.1|711.1|707.1|710.83|706.83|15
1622749710000|2021-06-03 19:48:30|711.12|707.12|711.38|707.38|711.46|707.46|711.12|707.12|17
1622749720000|2021-06-03 19:48:40|711.39|707.39|711.32|707.32|711.4|707.4|711.31|707.31|14
1622749730000|2021-06-03 19:48:50|711.3|707.3|711.38|707.38|711.39|707.39|711.29|707.29|13
1622749740000|2021-06-03 19:49:00|711.34|707.34|711.35|707.35|711.39|707.39|711.34|707.34|22
1622749750000|2021-06-03 19:49:10|711.33|707.33|711.28|707.28|711.34|707.34|711.25|707.25|15
1622749760000|2021-06-03 19:49:20|711.31|707.31|711.24|707.24|711.31|707.31|711.24|707.24|19
1622749770000|2021-06-03 19:49:30|711.28|707.28|710.88|706.88|711.33|707.33|710.88|706.88|27
1622749780000|2021-06-03 19:49:40|710.86|706.86|710.8|706.8|710.86|706.86|710.79|706.79|13
1622749790000|2021-06-03 19:49:50|710.79|706.79|710.79|706.79|710.83|706.83|710.76|706.76|13
1622749800000|2021-06-03 19:50:00|710.78|706.78|710.98|706.98|711|707|710.75|706.75|13
1622749810000|2021-06-03 19:50:10|710.99|706.99|711.77|707.77|711.77|707.77|710.99|706.99|26
1622749820000|2021-06-03 19:50:20|711.78|707.78|711.59|707.59|711.78|707.78|711.55|707.55|13
1622749830000|2021-06-03 19:50:30|711.62|707.62|711.71|707.71|711.71|707.71|711.58|707.58|16
1622749840000|2021-06-03 19:50:40|711.63|707.63|711.66|707.66|711.69|707.69|711.6|707.6|19
1622749850000|2021-06-03 19:50:50|711.74|707.74|711.76|707.76|711.84|707.84|711.67|707.67|13
1622749860000|2021-06-03 19:51:00|711.79|707.79|711.79|707.79|711.8|707.8|711.76|707.76|4
1622749870000|2021-06-03 19:51:10|711.76|707.76|711.89|707.89|711.89|707.89|711.76|707.76|3
1622749880000|2021-06-03 19:51:20|711.9|707.9|711.86|707.86|711.92|707.92|711.86|707.86|14
1622749890000|2021-06-03 19:51:30|711.87|707.87|711.64|707.64|711.94|707.94|711.5|707.5|15
1622749900000|2021-06-03 19:51:40|711.63|707.63|711.85|707.85|711.87|707.87|711.45|707.45|23
1622749910000|2021-06-03 19:51:50|711.86|707.86|711.57|707.57|711.86|707.86|711.5|707.5|18
1622749920000|2021-06-03 19:52:00|711.53|707.53|711.09|707.09|711.57|707.57|711.04|707.04|23
1622749930000|2021-06-03 19:52:10|711.08|707.08|711.04|707.04|711.12|707.12|710.95|706.95|19
1622749940000|2021-06-03 19:52:20|711.03|707.03|711.23|707.23|711.24|707.24|710.94|706.94|19
1622749950000|2021-06-03 19:52:30|711.22|707.22|710.88|706.88|711.23|707.23|710.88|706.88|18
1622749960000|2021-06-03 19:52:40|710.89|706.89|711.06|707.06|711.1|707.1|710.89|706.89|28
1622749970000|2021-06-03 19:52:50|711.04|707.04|711.18|707.18|711.18|707.18|710.93|706.93|28
1622749980000|2021-06-03 19:53:00|711.17|707.17|711.26|707.26|711.26|707.26|711.15|707.15|20
1622749990000|2021-06-03 19:53:10|711.34|707.34|711.87|707.87|711.87|707.87|711.34|707.34|19
1622750000000|2021-06-03 19:53:20|711.88|707.88|711.82|707.82|711.97|707.97|711.81|707.81|20
1622750010000|2021-06-03 19:53:30|711.86|707.86|711.96|707.96|711.99|707.99|711.8|707.8|21
1622750020000|2021-06-03 19:53:40|711.99|707.99|712.04|708.04|712.04|708.04|711.97|707.97|15
1622750030000|2021-06-03 19:53:50|712.01|708.01|712.01|708.01|712.03|708.03|711.99|707.99|17
1622750040000|2021-06-03 19:54:00|711.99|707.99|712.06|708.06|712.08|708.08|711.99|707.99|17
1622750050000|2021-06-03 19:54:10|712.04|708.04|711.32|707.32|712.04|708.04|711.3|707.3|24
1622750060000|2021-06-03 19:54:20|711.29|707.29|711.27|707.27|711.46|707.46|711.26|707.26|21
1622750070000|2021-06-03 19:54:30|711.26|707.26|710.82|706.82|711.28|707.28|710.82|706.82|19
1622750080000|2021-06-03 19:54:40|710.81|706.81|710.75|706.75|710.85|706.85|710.73|706.73|15
1622750090000|2021-06-03 19:54:50|710.65|706.65|710.59|706.59|710.65|706.65|710.59|706.59|6
1622750100000|2021-06-03 19:55:00|710.58|706.58|710.45|706.45|710.62|706.62|710.34|706.34|21
1622750110000|2021-06-03 19:55:10|710.46|706.46|710.22|706.22|710.58|706.58|710.22|706.22|28
1622750120000|2021-06-03 19:55:20|710.21|706.21|709.9|705.9|710.25|706.25|709.89|705.89|16
1622750130000|2021-06-03 19:55:30|709.89|705.89|709.88|705.88|710.01|706.01|709.88|705.88|15
1622750140000|2021-06-03 19:55:40|709.9|705.9|710.08|706.08|710.16|706.16|709.89|705.89|21
1622750150000|2021-06-03 19:55:50|710.13|706.13|709.83|705.83|710.14|706.14|709.83|705.83|18
1622750160000|2021-06-03 19:56:00|709.89|705.89|709.93|705.93|709.93|705.93|709.89|705.89|17
1622750170000|2021-06-03 19:56:10|709.96|705.96|709.89|705.89|709.98|705.98|709.89|705.89|10
1622750180000|2021-06-03 19:56:20|709.9|705.9|709.77|705.77|709.9|705.9|709.75|705.75|7
1622750190000|2021-06-03 19:56:30|709.78|705.78|709.86|705.86|709.96|705.96|709.72|705.72|17
1622750200000|2021-06-03 19:56:40|709.88|705.88|709.95|705.95|709.98|705.98|709.81|705.81|26
1622750210000|2021-06-03 19:56:50|709.96|705.96|709.86|705.86|709.97|705.97|709.84|705.84|17
1622750220000|2021-06-03 19:57:00|709.87|705.87|709.9|705.9|709.9|705.9|709.86|705.86|9
1622750230000|2021-06-03 19:57:10|709.89|705.89|709.9|705.9|709.91|705.91|709.89|705.89|17
1622750240000|2021-06-03 19:57:20|709.91|705.91|710.33|706.33|710.33|706.33|709.91|705.91|20
1622750250000|2021-06-03 19:57:30|710.32|706.32|710.37|706.37|710.46|706.46|710.32|706.32|18
1622750260000|2021-06-03 19:57:40|710.38|706.38|710.47|706.47|710.47|706.47|710.32|706.32|21
1622750270000|2021-06-03 19:57:50|710.55|706.55|710.51|706.51|710.57|706.57|710.46|706.46|22
1622750280000|2021-06-03 19:58:00|710.52|706.52|711.27|707.27|711.27|707.27|710.49|706.49|31
1622750290000|2021-06-03 19:58:10|711.19|707.19|711.36|707.36|711.39|707.39|711.19|707.19|24
1622750300000|2021-06-03 19:58:20|711.35|707.35|711.53|707.53|711.57|707.57|711.35|707.35|22
1622750310000|2021-06-03 19:58:30|711.54|707.54|711.53|707.53|711.6|707.6|711.53|707.53|18
1622750320000|2021-06-03 19:58:40|711.54|707.54|711.14|707.14|711.54|707.54|711.12|707.12|17
1622750330000|2021-06-03 19:58:50|711.13|707.13|710.99|706.99|711.18|707.18|710.99|706.99|16
1622750340000|2021-06-03 19:59:00|711.01|707.01|711|707|711.06|707.06|711|707|18
1622750350000|2021-06-03 19:59:10|711.01|707.01|711.4|707.4|711.47|707.47|711|707|19
1622750360000|2021-06-03 19:59:20|711.43|707.43|711.55|707.55|711.58|707.58|711.4|707.4|24
1622750370000|2021-06-03 19:59:30|711.54|707.54|711.53|707.53|711.55|707.55|711.51|707.51|11
1622750380000|2021-06-03 19:59:40|711.59|707.59|711.52|707.52|711.59|707.59|711.52|707.52|12
1622750390000|2021-06-03 19:59:50|711.53|707.53|711.17|707.17|711.57|707.57|711.11|707.11|16
1622750400000|2021-06-03 20:00:00|711.15|707.15|710.84|706.84|711.15|707.15|710.84|706.84|10
1622750410000|2021-06-03 20:00:10|710.88|706.88|711.21|707.21|711.32|707.32|710.88|706.88|33
1622750420000|2021-06-03 20:00:20|711.24|707.24|711.25|707.25|711.27|707.27|711.15|707.15|23
1622750430000|2021-06-03 20:00:30|711.21|707.21|711.22|707.22|711.26|707.26|711.21|707.21|7
1622750440000|2021-06-03 20:00:40|711.2|707.2|711.22|707.22|711.24|707.24|711.2|707.2|12
1622750450000|2021-06-03 20:00:50|711.23|707.23|711.24|707.24|711.24|707.24|711.22|707.22|8
1622750460000|2021-06-03 20:01:00|711.25|707.25|711.29|707.29|711.3|707.3|711.24|707.24|11
1622750470000|2021-06-03 20:01:10|711.28|707.28|711.26|707.26|711.29|707.29|711.26|707.26|4
1622750480000|2021-06-03 20:01:20|711.27|707.27|711.42|707.42|711.45|707.45|711.26|707.26|14
1622750490000|2021-06-03 20:01:30|711.36|707.36|711.32|707.32|711.4|707.4|711.3|707.3|14
1622750500000|2021-06-03 20:01:40|711.31|707.31|710.94|706.94|711.31|707.31|710.9|706.9|16
1622750510000|2021-06-03 20:01:50|710.95|706.95|710.78|706.78|710.95|706.95|710.78|706.78|12
1622750520000|2021-06-03 20:02:00|710.8|706.8|710.53|706.53|710.8|706.8|710.51|706.51|13
1622750530000|2021-06-03 20:02:10|710.52|706.52|710.12|706.12|710.52|706.52|710.04|706.04|18
1622750540000|2021-06-03 20:02:20|710.11|706.11|710.41|706.41|710.46|706.46|710.11|706.11|24
1622750550000|2021-06-03 20:02:30|710.43|706.43|710.35|706.35|710.46|706.46|710.32|706.32|23
1622750560000|2021-06-03 20:02:40|710.37|706.37|710.19|706.19|710.37|706.37|710.19|706.19|19
1622750570000|2021-06-03 20:02:50|710.08|706.08|709.88|705.88|710.18|706.18|709.86|705.86|19
1622750580000|2021-06-03 20:03:00|709.9|705.9|710.23|706.23|710.24|706.24|709.88|705.88|31
1622750590000|2021-06-03 20:03:10|710.24|706.24|710.24|706.24|710.24|706.24|710.1|706.1|24
1622750600000|2021-06-03 20:03:20|710.23|706.23|710.89|706.89|710.9|706.9|710.22|706.22|28
1622750610000|2021-06-03 20:03:30|710.87|706.87|710.86|706.86|710.87|706.87|710.64|706.64|25
1622750620000|2021-06-03 20:03:40|710.89|706.89|710.88|706.88|710.91|706.91|710.88|706.88|11
1622750630000|2021-06-03 20:03:50|710.91|706.91|711.11|707.11|711.13|707.13|710.91|706.91|12
1622750640000|2021-06-03 20:04:00|711.12|707.12|711.17|707.17|711.17|707.17|711.11|707.11|16
1622750650000|2021-06-03 20:04:10|711.19|707.19|711.25|707.25|711.26|707.26|711.16|707.16|16
1622750660000|2021-06-03 20:04:20|711.26|707.26|711.13|707.13|711.31|707.31|711.13|707.13|21
1622750670000|2021-06-03 20:04:30|711.03|707.03|711.11|707.11|711.13|707.13|710.69|706.69|26
1622750680000|2021-06-03 20:04:40|711.12|707.12|711.16|707.16|711.18|707.18|711.08|707.08|21
1622750690000|2021-06-03 20:04:50|711.17|707.17|711.31|707.31|711.31|707.31|711.16|707.16|12
1622750700000|2021-06-03 20:05:00|711.26|707.26|711.15|707.15|711.31|707.31|711.11|707.11|22
1622750710000|2021-06-03 20:05:10|711.13|707.13|711.3|707.3|711.31|707.31|711.05|707.05|22
1622750720000|2021-06-03 20:05:20|711.32|707.32|711.32|707.32|711.32|707.32|711.29|707.29|27
1622750730000|2021-06-03 20:05:30|711.31|707.31|711.39|707.39|711.39|707.39|711.24|707.24|24
1622750740000|2021-06-03 20:05:40|711.37|707.37|711.41|707.41|711.42|707.42|711.35|707.35|17
1622750750000|2021-06-03 20:05:50|711.4|707.4|711.54|707.54|711.54|707.54|711.4|707.4|11
1622750760000|2021-06-03 20:06:00|711.48|707.48|711.51|707.51|711.56|707.56|711.48|707.48|10
1622750770000|2021-06-03 20:06:10|711.5|707.5|711.7|707.7|711.7|707.7|711.49|707.49|17
1622750780000|2021-06-03 20:06:20|711.76|707.76|711.94|707.94|712.08|708.08|711.7|707.7|23
1622750790000|2021-06-03 20:06:30|711.95|707.95|712.01|708.01|712.05|708.05|711.91|707.91|27
1622750800000|2021-06-03 20:06:40|711.98|707.98|712.11|708.11|712.17|708.17|711.97|707.97|19
1622750810000|2021-06-03 20:06:50|712.13|708.13|712.36|708.36|712.39|708.39|712.11|708.11|22
1622750820000|2021-06-03 20:07:00|712.38|708.38|712.35|708.35|712.42|708.42|712.27|708.27|24
1622750830000|2021-06-03 20:07:10|712.33|708.33|712.32|708.32|712.37|708.37|712.28|708.28|16
1622750840000|2021-06-03 20:07:20|712.33|708.33|712.38|708.38|712.41|708.41|712.32|708.32|11
1622750850000|2021-06-03 20:07:30|712.28|708.28|711.96|707.96|712.28|708.28|711.93|707.93|26
1622750860000|2021-06-03 20:07:40|711.97|707.97|712.07|708.07|712.14|708.14|711.94|707.94|21
1622750870000|2021-06-03 20:07:50|712.08|708.08|712.16|708.16|712.27|708.27|712.05|708.05|15
1622750880000|2021-06-03 20:08:00|712.17|708.17|712.16|708.16|712.2|708.2|712.14|708.14|11
1622750890000|2021-06-03 20:08:10|712.27|708.27|712.25|708.25|712.27|708.27|712.21|708.21|14
1622750900000|2021-06-03 20:08:20|712.26|708.26|712.28|708.28|712.28|708.28|712.24|708.24|8
1622750910000|2021-06-03 20:08:30|712.29|708.29|712.26|708.26|712.34|708.34|712.23|708.23|13
1622750920000|2021-06-03 20:08:40|712.22|708.22|712.22|708.22|712.35|708.35|712.2|708.2|12
1622750930000|2021-06-03 20:08:50|712.26|708.26|712.32|708.32|712.33|708.33|712.26|708.26|14
1622750940000|2021-06-03 20:09:00|712.33|708.33|712.26|708.26|712.33|708.33|712.25|708.25|8
1622750950000|2021-06-03 20:09:10|712.25|708.25|712.44|708.44|712.55|708.55|712.25|708.25|31
1622750960000|2021-06-03 20:09:20|712.49|708.49|712.39|708.39|712.49|708.49|712.39|708.39|23
1622750970000|2021-06-03 20:09:30|712.38|708.38|712.42|708.42|712.51|708.51|712.38|708.38|25
1622750980000|2021-06-03 20:09:40|712.41|708.41|712.04|708.04|712.45|708.45|712.04|708.04|20
1622750990000|2021-06-03 20:09:50|712.05|708.05|711.57|707.57|712.16|708.16|711.57|707.57|11
1622751000000|2021-06-03 20:10:00|711.69|707.69|711.35|707.35|711.72|707.72|711.31|707.31|26
1622751010000|2021-06-03 20:10:10|711.34|707.34|711.33|707.33|711.4|707.4|711.31|707.31|19
1622751020000|2021-06-03 20:10:20|711.32|707.32|711.35|707.35|711.37|707.37|711.32|707.32|21
1622751030000|2021-06-03 20:10:30|711.36|707.36|711.29|707.29|711.37|707.37|711.29|707.29|19
1622751040000|2021-06-03 20:10:40|711.28|707.28|711.32|707.32|711.33|707.33|711.28|707.28|15
1622751050000|2021-06-03 20:10:50|711.33|707.33|711.33|707.33|711.33|707.33|711.32|707.32|5
1622751060000|2021-06-03 20:11:00|711.35|707.35|711.29|707.29|711.35|707.35|711.26|707.26|8
1622751070000|2021-06-03 20:11:10|711.27|707.27|711.27|707.27|711.28|707.28|711.27|707.27|3
1622751080000|2021-06-03 20:11:20|711.21|707.21|711.05|707.05|711.21|707.21|710.98|706.98|13
1622751090000|2021-06-03 20:11:30|711.06|707.06|711.05|707.05|711.12|707.12|711.04|707.04|24
1622751100000|2021-06-03 20:11:40|711.02|707.02|711.12|707.12|711.12|707.12|711.01|707.01|19
1622751110000|2021-06-03 20:11:50|711.02|707.02|711.2|707.2|711.23|707.23|711.02|707.02|28
1622751120000|2021-06-03 20:12:00|711.21|707.21|711.04|707.04|711.21|707.21|711.04|707.04|23
1622751130000|2021-06-03 20:12:10|711.05|707.05|711.07|707.07|711.08|707.08|711.03|707.03|19
1622751140000|2021-06-03 20:12:20|711.06|707.06|710.86|706.86|711.08|707.08|710.85|706.85|19
1622751150000|2021-06-03 20:12:30|710.85|706.85|710.58|706.58|710.85|706.85|710.54|706.54|24
1622751160000|2021-06-03 20:12:40|710.56|706.56|710.43|706.43|710.57|706.57|710.43|706.43|15
1622751170000|2021-06-03 20:12:50|710.46|706.46|709.79|705.79|710.46|706.46|709.73|705.73|23
1622751180000|2021-06-03 20:13:00|709.8|705.8|710.26|706.26|710.34|706.34|709.8|705.8|37
1622751190000|2021-06-03 20:13:10|710.29|706.29|710.38|706.38|710.4|706.4|710.29|706.29|32
1622751200000|2021-06-03 20:13:20|710.36|706.36|710.35|706.35|710.47|706.47|710.31|706.31|25
1622751210000|2021-06-03 20:13:30|710.38|706.38|710.43|706.43|710.43|706.43|710.33|706.33|25
1622751220000|2021-06-03 20:13:40|710.41|706.41|710.22|706.22|710.47|706.47|710.16|706.16|25
1622751230000|2021-06-03 20:13:50|710.2|706.2|710.2|706.2|710.27|706.27|710.13|706.13|18
1622751240000|2021-06-03 20:14:00|710.19|706.19|709.91|705.91|710.25|706.25|709.87|705.87|28
1622751250000|2021-06-03 20:14:10|709.92|705.92|709.95|705.95|709.99|705.99|709.92|705.92|12
1622751260000|2021-06-03 20:14:20|709.94|705.94|709.99|705.99|710|706|709.9|705.9|18
1622751270000|2021-06-03 20:14:30|709.98|705.98|710.22|706.22|710.24|706.24|709.98|705.98|23
1622751280000|2021-06-03 20:14:40|710.23|706.23|709.96|705.96|710.23|706.23|709.93|705.93|22
1622751290000|2021-06-03 20:14:50|709.93|705.93|709.78|705.78|710.01|706.01|709.73|705.73|30
1622751300000|2021-06-03 20:15:00|709.79|705.79|709.73|705.73|709.8|705.8|709.72|705.72|26
1622751310000|2021-06-03 20:15:10|709.74|705.74|709.74|705.74|709.74|705.74|709.69|705.69|21
1622751320000|2021-06-03 20:15:20|709.73|705.73|709.37|705.37|709.75|705.75|709.32|705.32|26
1622751330000|2021-06-03 20:15:30|709.35|705.35|709.25|705.25|709.35|705.35|709.22|705.22|25
1622751340000|2021-06-03 20:15:40|709.29|705.29|709.33|705.33|709.34|705.34|709.28|705.28|19
1622751350000|2021-06-03 20:15:50|709.32|705.32|709.32|705.32|709.32|705.32|709.22|705.22|27
1622751360000|2021-06-03 20:16:00|709.21|705.21|709.25|705.25|709.29|705.29|709.16|705.16|22
1622751370000|2021-06-03 20:16:10|709.23|705.23|708.92|704.92|709.25|705.25|708.88|704.88|18
1622751380000|2021-06-03 20:16:20|708.91|704.91|708.81|704.81|708.91|704.91|708.74|704.74|26
1622751390000|2021-06-03 20:16:30|708.79|704.79|708.79|704.79|708.86|704.86|708.76|704.76|24
1622751400000|2021-06-03 20:16:40|708.8|704.8|708.8|704.8|708.84|704.84|708.76|704.76|15
1622751410000|2021-06-03 20:16:50|708.81|704.81|708.93|704.93|709.03|705.03|708.81|704.81|29
1622751420000|2021-06-03 20:17:00|708.97|704.97|708.9|704.9|708.97|704.97|708.9|704.9|13
1622751430000|2021-06-03 20:17:10|708.95|704.95|708.78|704.78|708.98|704.98|708.74|704.74|22
1622751440000|2021-06-03 20:17:20|708.8|704.8|708.97|704.97|708.97|704.97|708.8|704.8|20
1622751450000|2021-06-03 20:17:30|708.98|704.98|709.27|705.27|709.27|705.27|708.98|704.98|21
1622751460000|2021-06-03 20:17:40|709.3|705.3|709.57|705.57|709.57|705.57|709.3|705.3|18
1622751470000|2021-06-03 20:17:50|709.56|705.56|709.66|705.66|709.77|705.77|709.56|705.56|5
1622751480000|2021-06-03 20:18:00|709.64|705.64|709.57|705.57|709.66|705.66|709.54|705.54|19
1622751490000|2021-06-03 20:18:10|709.58|705.58|709.91|705.91|709.92|705.92|709.58|705.58|7
1622751500000|2021-06-03 20:18:20|709.92|705.92|709.97|705.97|710.1|706.1|709.92|705.92|13
1622751510000|2021-06-03 20:18:30|710.02|706.02|710.63|706.63|710.63|706.63|709.93|705.93|20
1622751520000|2021-06-03 20:18:40|710.64|706.64|710.49|706.49|710.64|706.64|710.47|706.47|17
1622751530000|2021-06-03 20:18:50|710.5|706.5|710.57|706.57|710.57|706.57|710.48|706.48|9
1622751540000|2021-06-03 20:19:00|710.58|706.58|710.58|706.58|710.58|706.58|710.43|706.43|23
1622751550000|2021-06-03 20:19:10|710.65|706.65|710.78|706.78|710.78|706.78|710.65|706.65|10
1622751560000|2021-06-03 20:19:20|710.93|706.93|711.1|707.1|711.28|707.28|710.82|706.82|15
1622751570000|2021-06-03 20:19:30|711.14|707.14|711.24|707.24|711.38|707.38|711.13|707.13|19
1622751580000|2021-06-03 20:19:40|711.39|707.39|711.39|707.39|711.4|707.4|711.24|707.24|16
1622751590000|2021-06-03 20:19:50|711.24|707.24|711.74|707.74|711.78|707.78|711.24|707.24|14
1622751600000|2021-06-03 20:20:00|711.75|707.75|711.76|707.76|711.81|707.81|711.69|707.69|25
1622751610000|2021-06-03 20:20:10|711.7|707.7|711.84|707.84|711.88|707.88|711.7|707.7|14
1622751620000|2021-06-03 20:20:20|711.85|707.85|711.83|707.83|711.86|707.86|711.83|707.83|16
1622751630000|2021-06-03 20:20:30|711.88|707.88|711.8|707.8|711.93|707.93|711.79|707.79|25
1622751640000|2021-06-03 20:20:40|711.81|707.81|711.9|707.9|711.95|707.95|711.79|707.79|22
1622751650000|2021-06-03 20:20:50|711.85|707.85|711.88|707.88|711.88|707.88|711.77|707.77|26
1622751660000|2021-06-03 20:21:00|711.87|707.87|711.88|707.88|711.9|707.9|711.78|707.78|19
1622751670000|2021-06-03 20:21:10|711.87|707.87|711.47|707.47|711.87|707.87|711.46|707.46|23
1622751680000|2021-06-03 20:21:20|711.48|707.48|711.39|707.39|711.49|707.49|711.39|707.39|17
1622751690000|2021-06-03 20:21:30|711.37|707.37|711.36|707.36|711.46|707.46|711.35|707.35|16
1622751700000|2021-06-03 20:21:40|711.37|707.37|711.36|707.36|711.4|707.4|711.35|707.35|19
1622751710000|2021-06-03 20:21:50|711.32|707.32|711.33|707.33|711.35|707.35|711.3|707.3|13
1622751720000|2021-06-03 20:22:00|711.34|707.34|711.33|707.33|711.36|707.36|711.31|707.31|15
1622751730000|2021-06-03 20:22:10|711.35|707.35|711.33|707.33|711.38|707.38|711.33|707.33|5
1622751740000|2021-06-03 20:22:20|711.36|707.36|711.47|707.47|711.47|707.47|711.36|707.36|2
1622751750000|2021-06-03 20:22:30|711.4|707.4|711.46|707.46|711.46|707.46|711.39|707.39|6
1622751760000|2021-06-03 20:22:40|711.47|707.47|711.47|707.47|711.47|707.47|711.47|707.47|1
1622751770000|2021-06-03 20:22:50|711.46|707.46|711.46|707.46|711.46|707.46|711.45|707.45|3
1622751780000|2021-06-03 20:23:00|711.47|707.47|711.46|707.46|711.47|707.47|711.45|707.45|3
1622751790000|2021-06-03 20:23:10|711.47|707.47|711.89|707.89|712.14|708.14|711.47|707.47|13
1622751800000|2021-06-03 20:23:20|711.8|707.8|712.24|708.24|712.26|708.26|711.8|707.8|12
1622751810000|2021-06-03 20:23:30|712.23|708.23|712.67|708.67|712.67|708.67|712.23|708.23|26
1622751820000|2021-06-03 20:23:40|712.66|708.66|712.46|708.46|712.71|708.71|712.46|708.46|23
1622751830000|2021-06-03 20:23:50|712.7|708.7|712.46|708.46|712.71|708.71|712.46|708.46|19
1622751840000|2021-06-03 20:24:00|712.65|708.65|712.61|708.61|712.65|708.65|712.46|708.46|21
1622751850000|2021-06-03 20:24:10|712.6|708.6|712.57|708.57|712.63|708.63|712.44|708.44|25
1622751860000|2021-06-03 20:24:20|712.47|708.47|712.51|708.51|712.75|708.75|712.47|708.47|22
1622751870000|2021-06-03 20:24:30|712.79|708.79|712.72|708.72|712.8|708.8|712.69|708.69|23
1622751880000|2021-06-03 20:24:40|712.73|708.73|712.8|708.8|712.81|708.81|712.73|708.73|20
1622751890000|2021-06-03 20:24:50|712.81|708.81|712.8|708.8|712.81|708.81|712.8|708.8|6
1622751900000|2021-06-03 20:25:00|712.78|708.78|712.34|708.34|712.78|708.78|712.32|708.32|25
1622751910000|2021-06-03 20:25:10|712.36|708.36|712.23|708.23|712.36|708.36|712.19|708.19|19
1622751920000|2021-06-03 20:25:20|712.24|708.24|712.23|708.23|712.25|708.25|712.22|708.22|11
1622751930000|2021-06-03 20:25:30|712.22|708.22|712.28|708.28|712.28|708.28|712.22|708.22|15
1622751940000|2021-06-03 20:25:40|712.27|708.27|712.35|708.35|712.35|708.35|712.25|708.25|21
1622751950000|2021-06-03 20:25:50|712.36|708.36|712.41|708.41|712.43|708.43|712.36|708.36|16
1622751960000|2021-06-03 20:26:00|712.42|708.42|712.36|708.36|712.46|708.46|712.36|708.36|17
1622751970000|2021-06-03 20:26:10|712.45|708.45|712.36|708.36|712.45|708.45|712.36|708.36|3
1622751980000|2021-06-03 20:26:20|712.44|708.44|712.65|708.65|712.66|708.66|712.36|708.36|6
1622751990000|2021-06-03 20:26:30|712.66|708.66|712.65|708.65|712.66|708.66|712.65|708.65|2
1622752010000|2021-06-03 20:26:50|712.68|708.68|712.69|708.69|712.69|708.69|712.68|708.68|2
1622752020000|2021-06-03 20:27:00|712.7|708.7|712.72|708.72|712.82|708.82|712.7|708.7|19
1622752030000|2021-06-03 20:27:10|712.7|708.7|712.59|708.59|712.7|708.7|712.58|708.58|19
1622752040000|2021-06-03 20:27:20|712.61|708.61|712.53|708.53|712.62|708.62|712.53|708.53|11
1622752050000|2021-06-03 20:27:30|712.54|708.54|712.54|708.54|712.58|708.58|712.53|708.53|23
1622752060000|2021-06-03 20:27:40|712.55|708.55|712.52|708.52|712.56|708.56|712.52|708.52|11
1622752070000|2021-06-03 20:27:50|712.53|708.53|712.52|708.52|712.57|708.57|712.48|708.48|20
1622752080000|2021-06-03 20:28:00|712.51|708.51|712.69|708.69|712.75|708.75|712.4|708.4|23
1622752090000|2021-06-03 20:28:10|712.7|708.7|712.84|708.84|712.84|708.84|712.69|708.69|23
1622752100000|2021-06-03 20:28:20|712.86|708.86|712.84|708.84|712.88|708.88|712.8|708.8|12
1622752110000|2021-06-03 20:28:30|712.87|708.87|713.2|709.2|713.29|709.29|712.87|708.87|32
1622752120000|2021-06-03 20:28:40|713.21|709.21|713.17|709.17|713.29|709.29|713.16|709.16|21
1622752130000|2021-06-03 20:28:50|713.27|709.27|713.27|709.27|713.3|709.3|713.16|709.16|30
1622752140000|2021-06-03 20:29:00|713.22|709.22|713.3|709.3|713.41|709.41|713.2|709.2|23
1622752150000|2021-06-03 20:29:10|713.41|709.41|713.13|709.13|713.41|709.41|713.13|709.13|22
1622752160000|2021-06-03 20:29:20|713.14|709.14|713.06|709.06|713.19|709.19|713.05|709.05|31
1622752170000|2021-06-03 20:29:30|713.05|709.05|713.36|709.36|713.39|709.39|713.05|709.05|24
1622752180000|2021-06-03 20:29:40|713.37|709.37|713.41|709.41|713.54|709.54|713.37|709.37|21
1622752190000|2021-06-03 20:29:50|713.42|709.42|713.27|709.27|713.47|709.47|713.27|709.27|18
1622752200000|2021-06-03 20:30:00|713.26|709.26|713.2|709.2|713.34|709.34|712.94|708.94|29
1622752210000|2021-06-03 20:30:10|713.18|709.18|713.18|709.18|713.27|709.27|713.01|709.01|25
1622752220000|2021-06-03 20:30:20|713.19|709.19|713.16|709.16|713.22|709.22|713.14|709.14|21
1622752230000|2021-06-03 20:30:30|713.14|709.14|713.17|709.17|713.2|709.2|713.14|709.14|27
1622752240000|2021-06-03 20:30:40|713.12|709.12|712.52|708.52|713.12|709.12|712.51|708.51|24
1622752250000|2021-06-03 20:30:50|712.51|708.51|712.62|708.62|712.63|708.63|712.45|708.45|26
1622752260000|2021-06-03 20:31:00|712.61|708.61|712.42|708.42|712.63|708.63|712.41|708.41|12
1622752270000|2021-06-03 20:31:10|712.41|708.41|712.4|708.4|712.42|708.42|712.4|708.4|8
1622752280000|2021-06-03 20:31:20|712.38|708.38|712.41|708.41|712.42|708.42|712.12|708.12|29
1622752290000|2021-06-03 20:31:30|712.39|708.39|712.44|708.44|712.46|708.46|712.36|708.36|22
1622752300000|2021-06-03 20:31:40|712.45|708.45|712.4|708.4|712.45|708.45|712.31|708.31|19
1622752310000|2021-06-03 20:31:50|712.41|708.41|712.45|708.45|712.48|708.48|712.35|708.35|14
1622752320000|2021-06-03 20:32:00|712.49|708.49|712.28|708.28|712.49|708.49|712.28|708.28|24
1622752330000|2021-06-03 20:32:10|712.29|708.29|712.24|708.24|712.3|708.3|712.24|708.24|6
1622752340000|2021-06-03 20:32:20|712.25|708.25|712.12|708.12|712.29|708.29|712.12|708.12|18
1622752350000|2021-06-03 20:32:30|712.13|708.13|711.91|707.91|712.13|708.13|711.71|707.71|14
1622752360000|2021-06-03 20:32:40|711.94|707.94|711.82|707.82|712.01|708.01|711.81|707.81|17
1622752370000|2021-06-03 20:32:50|711.86|707.86|711.69|707.69|711.86|707.86|711.55|707.55|16
1622752380000|2021-06-03 20:33:00|711.72|707.72|711.88|707.88|711.88|707.88|711.7|707.7|21
1622752390000|2021-06-03 20:33:10|711.89|707.89|711.96|707.96|712.17|708.17|711.89|707.89|30
1622752400000|2021-06-03 20:33:20|711.92|707.92|711.9|707.9|711.92|707.92|711.89|707.89|12
1622752410000|2021-06-03 20:33:30|711.91|707.91|711.54|707.54|711.92|707.92|711.54|707.54|23
1622752420000|2021-06-03 20:33:40|711.55|707.55|711.56|707.56|711.62|707.62|711.55|707.55|19
1622752430000|2021-06-03 20:33:50|711.57|707.57|711.59|707.59|711.6|707.6|711.54|707.54|21
1622752440000|2021-06-03 20:34:00|711.6|707.6|711.4|707.4|711.61|707.61|711.38|707.38|21
1622752450000|2021-06-03 20:34:10|711.39|707.39|710.98|706.98|711.39|707.39|710.98|706.98|24
1622752460000|2021-06-03 20:34:20|710.96|706.96|710.97|706.97|711.04|707.04|710.91|706.91|22
1622752470000|2021-06-03 20:34:30|710.95|706.95|710.96|706.96|710.96|706.96|710.93|706.93|19
1622752480000|2021-06-03 20:34:40|710.94|706.94|711.04|707.04|711.18|707.18|710.94|706.94|26
1622752490000|2021-06-03 20:34:50|711.12|707.12|711.05|707.05|711.12|707.12|711.03|707.03|22
1622752500000|2021-06-03 20:35:00|711.06|707.06|711.32|707.32|711.4|707.4|711.05|707.05|13
1622752510000|2021-06-03 20:35:10|711.33|707.33|711.33|707.33|711.4|707.4|711.3|707.3|19
1622752520000|2021-06-03 20:35:20|711.39|707.39|711.4|707.4|711.4|707.4|711.31|707.31|5
1622752530000|2021-06-03 20:35:30|711.32|707.32|711.33|707.33|711.4|707.4|711.32|707.32|5
1622752540000|2021-06-03 20:35:40|711.32|707.32|710.97|706.97|711.32|707.32|710.96|706.96|10
1622752550000|2021-06-03 20:35:50|710.96|706.96|710.9|706.9|710.97|706.97|710.89|706.89|9
1622752560000|2021-06-03 20:36:00|710.92|706.92|710.9|706.9|710.93|706.93|710.9|706.9|9
1622752570000|2021-06-03 20:36:10|710.91|706.91|710.84|706.84|710.92|706.92|710.82|706.82|12
1622752580000|2021-06-03 20:36:20|710.83|706.83|710.84|706.84|710.84|706.84|710.83|706.83|8
1622752590000|2021-06-03 20:36:30|710.88|706.88|710.97|706.97|710.98|706.98|710.88|706.88|11
1622752600000|2021-06-03 20:36:40|710.98|706.98|710.94|706.94|710.98|706.98|710.93|706.93|6
1622752610000|2021-06-03 20:36:50|710.95|706.95|711.01|707.01|711.04|707.04|710.95|706.95|14
1622752620000|2021-06-03 20:37:00|711.02|707.02|710.47|706.47|711.02|707.02|710.47|706.47|23
1622752630000|2021-06-03 20:37:10|710.41|706.41|710.75|706.75|710.84|706.84|710.39|706.39|28
1622752640000|2021-06-03 20:37:20|710.64|706.64|710.68|706.68|710.78|706.78|710.64|706.64|25
1622752650000|2021-06-03 20:37:30|710.69|706.69|710.71|706.71|710.74|706.74|710.67|706.67|10
1622752660000|2021-06-03 20:37:40|710.67|706.67|710.64|706.64|710.67|706.67|710.63|706.63|7
1622752670000|2021-06-03 20:37:50|710.63|706.63|710.63|706.63|710.66|706.66|710.6|706.6|21
1622752680000|2021-06-03 20:38:00|710.65|706.65|711.04|707.04|711.04|707.04|710.62|706.62|20
1622752690000|2021-06-03 20:38:10|710.94|706.94|711.05|707.05|711.15|707.15|710.9|706.9|25
1622752700000|2021-06-03 20:38:20|711.04|707.04|710.91|706.91|711.1|707.1|710.91|706.91|17
1622752710000|2021-06-03 20:38:30|710.9|706.9|710.72|706.72|711.02|707.02|710.72|706.72|25
1622752720000|2021-06-03 20:38:40|710.73|706.73|710.72|706.72|710.73|706.73|710.71|706.71|8
1622752730000|2021-06-03 20:38:50|710.71|706.71|710.74|706.74|710.76|706.76|710.7|706.7|14
1622752740000|2021-06-03 20:39:00|710.76|706.76|710.65|706.65|710.77|706.77|710.63|706.63|21
1622752750000|2021-06-03 20:39:10|710.63|706.63|710.51|706.51|710.64|706.64|710.49|706.49|9
1622752760000|2021-06-03 20:39:20|710.49|706.49|710.49|706.49|710.49|706.49|710.49|706.49|1
1622752770000|2021-06-03 20:39:30|710.51|706.51|710.7|706.7|710.75|706.75|710.43|706.43|14
1622752780000|2021-06-03 20:39:40|710.73|706.73|710.56|706.56|710.78|706.78|710.56|706.56|25
1622752790000|2021-06-03 20:39:50|710.62|706.62|710.65|706.65|710.66|706.66|710.56|706.56|10
1622752800000|2021-06-03 20:40:00|710.66|706.66|710.7|706.7|710.76|706.76|710.65|706.65|23
1622752810000|2021-06-03 20:40:10|710.69|706.69|710.84|706.84|711.04|707.04|710.69|706.69|28
1622752820000|2021-06-03 20:40:20|710.85|706.85|711.11|707.11|711.18|707.18|710.84|706.84|19
1622752830000|2021-06-03 20:40:30|711.1|707.1|710.92|706.92|711.11|707.11|710.92|706.92|24
1622752840000|2021-06-03 20:40:40|710.91|706.91|711.05|707.05|711.06|707.06|710.91|706.91|9
1622752850000|2021-06-03 20:40:50|711.06|707.06|711.19|707.19|711.19|707.19|711.04|707.04|21
1622752860000|2021-06-03 20:41:00|711.18|707.18|711.06|707.06|711.2|707.2|711.04|707.04|22
1622752870000|2021-06-03 20:41:10|711.07|707.07|710.79|706.79|711.09|707.09|710.79|706.79|16
1622752880000|2021-06-03 20:41:20|710.85|706.85|710.71|706.71|710.9|706.9|710.71|706.71|21
1622752890000|2021-06-03 20:41:30|710.68|706.68|710.75|706.75|710.75|706.75|710.66|706.66|8
1622752900000|2021-06-03 20:41:40|710.67|706.67|710.67|706.67|710.75|706.75|710.67|706.67|10
1622752910000|2021-06-03 20:41:50|710.68|706.68|710.72|706.72|710.73|706.73|710.65|706.65|17
1622752920000|2021-06-03 20:42:00|710.73|706.73|710.66|706.66|710.73|706.73|710.66|706.66|13
1622752930000|2021-06-03 20:42:10|710.62|706.62|710.2|706.2|710.62|706.62|710.2|706.2|12
1622752940000|2021-06-03 20:42:20|710.24|706.24|710.27|706.27|710.27|706.27|710.24|706.24|5
1622752950000|2021-06-03 20:42:30|710.26|706.26|710.57|706.57|710.76|706.76|710.18|706.18|22
1622752960000|2021-06-03 20:42:40|710.71|706.71|710.69|706.69|710.78|706.78|710.69|706.69|23
1622752970000|2021-06-03 20:42:50|710.71|706.71|711.12|707.12|711.14|707.14|710.7|706.7|18
1622752980000|2021-06-03 20:43:00|711.11|707.11|711|707|711.11|707.11|710.99|706.99|16
1622752990000|2021-06-03 20:43:10|710.98|706.98|710.91|706.91|710.98|706.98|710.87|706.87|9
1622753000000|2021-06-03 20:43:20|710.92|706.92|710.92|706.92|710.92|706.92|710.91|706.91|5
1622753010000|2021-06-03 20:43:30|710.89|706.89|711.02|707.02|711.03|707.03|710.72|706.72|23
1622753020000|2021-06-03 20:43:40|711.01|707.01|710.94|706.94|711.02|707.02|710.94|706.94|14
1622753030000|2021-06-03 20:43:50|710.97|706.97|710.97|706.97|710.99|706.99|710.97|706.97|9
1622753040000|2021-06-03 20:44:00|710.96|706.96|711.22|707.22|711.27|707.27|710.96|706.96|23
1622753050000|2021-06-03 20:44:10|711.23|707.23|711.18|707.18|711.3|707.3|711.14|707.14|16
1622753060000|2021-06-03 20:44:20|711.25|707.25|711.12|707.12|711.32|707.32|711.11|707.11|24
1622753070000|2021-06-03 20:44:30|711.13|707.13|711.2|707.2|711.24|707.24|711.13|707.13|22
1622753080000|2021-06-03 20:44:40|711.25|707.25|712.16|708.16|712.23|708.23|711.25|707.25|22
1622753090000|2021-06-03 20:44:50|712.28|708.28|713.52|709.52|713.52|709.52|712.26|708.26|31
1622753100000|2021-06-03 20:45:00|713.84|709.84|713.29|709.29|714.88|710.88|712.68|708.68|33
1622753110000|2021-06-03 20:45:10|713.31|709.31|713.09|709.09|713.63|709.63|712.92|708.92|35
1622753120000|2021-06-03 20:45:20|713.08|709.08|714.35|710.35|714.35|710.35|712.99|708.99|19
1622753130000|2021-06-03 20:45:30|714.38|710.38|714.36|710.36|714.39|710.39|714.06|710.06|26
1622753140000|2021-06-03 20:45:40|714.39|710.39|714.59|710.59|714.66|710.66|714.31|710.31|17
1622753150000|2021-06-03 20:45:50|714.58|710.58|714.72|710.72|714.9|710.9|714.58|710.58|28
1622753160000|2021-06-03 20:46:00|714.73|710.73|713.95|709.95|714.79|710.79|713.95|709.95|22
1622753170000|2021-06-03 20:46:10|713.96|709.96|713.76|709.76|713.96|709.96|713.71|709.71|18
1622753180000|2021-06-03 20:46:20|713.75|709.75|713.33|709.33|713.81|709.81|713.33|709.33|20
1622753190000|2021-06-03 20:46:30|713.25|709.25|713.11|709.11|713.25|709.25|712.99|708.99|18
1622753200000|2021-06-03 20:46:40|713.1|709.1|712.97|708.97|713.1|709.1|712.96|708.96|10
1622753210000|2021-06-03 20:46:50|712.96|708.96|712.4|708.4|712.97|708.97|712.4|708.4|23
1622753220000|2021-06-03 20:47:00|712.36|708.36|712.23|708.23|712.36|708.36|712.23|708.23|10
1622753230000|2021-06-03 20:47:10|712.26|708.26|712.18|708.18|712.28|708.28|712.18|708.18|11
1622753240000|2021-06-03 20:47:20|712.19|708.19|712.16|708.16|712.2|708.2|712.16|708.16|5
1622753260000|2021-06-03 20:47:40|712.18|708.18|712.3|708.3|712.34|708.34|712.16|708.16|12
1622753270000|2021-06-03 20:47:50|712.34|708.34|712.23|708.23|712.35|708.35|712.18|708.18|8
1622753280000|2021-06-03 20:48:00|712.21|708.21|712.32|708.32|712.33|708.33|712.21|708.21|9
1622753290000|2021-06-03 20:48:10|712.33|708.33|712.38|708.38|712.38|708.38|712.33|708.33|7
1622753300000|2021-06-03 20:48:20|712.39|708.39|712.69|708.69|712.69|708.69|712.35|708.35|19
1622753310000|2021-06-03 20:48:30|712.7|708.7|712.64|708.64|712.7|708.7|712.62|708.62|4
1622753320000|2021-06-03 20:48:40|712.59|708.59|712.81|708.81|712.82|708.82|712.59|708.59|18
1622753330000|2021-06-03 20:48:50|712.77|708.77|712.69|708.69|712.77|708.77|712.68|708.68|13
1622753340000|2021-06-03 20:49:00|712.68|708.68|712.47|708.47|712.7|708.7|712.47|708.47|15
1622753350000|2021-06-03 20:49:10|712.46|708.46|712.1|708.1|712.46|708.46|712.1|708.1|20
1622753360000|2021-06-03 20:49:20|712.11|708.11|712.31|708.31|712.32|708.32|712.09|708.09|15
1622753370000|2021-06-03 20:49:30|712.32|708.32|712.69|708.69|712.69|708.69|712.26|708.26|24
1622753380000|2021-06-03 20:49:40|712.71|708.71|713|709|713|709|712.71|708.71|22
1622753390000|2021-06-03 20:49:50|713.01|709.01|713.24|709.24|713.25|709.25|713.01|709.01|16
1622753400000|2021-06-03 20:50:00|713.25|709.25|713.17|709.17|713.25|709.25|713.15|709.15|11
1622753410000|2021-06-03 20:50:10|713.18|709.18|713.22|709.22|713.22|709.22|713.15|709.15|13
1622753420000|2021-06-03 20:50:20|713.15|709.15|713.19|709.19|713.2|709.2|713.13|709.13|7
1622753430000|2021-06-03 20:50:30|713.18|709.18|712.96|708.96|713.2|709.2|712.95|708.95|15
1622753440000|2021-06-03 20:50:40|712.99|708.99|712.99|708.99|713.03|709.03|712.97|708.97|10
1622753450000|2021-06-03 20:50:50|713|709|713.11|709.11|713.12|709.12|713|709|14
1622753460000|2021-06-03 20:51:00|713.09|709.09|713.4|709.4|713.4|709.4|713.03|709.03|12
1622753470000|2021-06-03 20:51:10|713.53|709.53|713.59|709.59|713.63|709.63|713.32|709.32|13
1622753480000|2021-06-03 20:51:20|713.6|709.6|713.4|709.4|713.62|709.62|713.39|709.39|21
1622753490000|2021-06-03 20:51:30|713.32|709.32|713.42|709.42|713.46|709.46|713.28|709.28|19
1622753500000|2021-06-03 20:51:40|713.43|709.43|713.76|709.76|713.92|709.92|713.43|709.43|20
1622753510000|2021-06-03 20:51:50|713.88|709.88|714.05|710.05|714.05|710.05|713.76|709.76|21
1622753520000|2021-06-03 20:52:00|714.07|710.07|714.16|710.16|714.27|710.27|714.07|710.07|25
1622753530000|2021-06-03 20:52:10|714.15|710.15|714.22|710.22|714.22|710.22|714.15|710.15|8
1622753540000|2021-06-03 20:52:20|714.2|710.2|714.28|710.28|714.28|710.28|714.2|710.2|10
1622753550000|2021-06-03 20:52:30|714.29|710.29|714.32|710.32|714.32|710.32|714.25|710.25|9
1622753560000|2021-06-03 20:52:40|714.31|710.31|714.42|710.42|714.42|710.42|714.3|710.3|12
1622753570000|2021-06-03 20:52:50|714.38|710.38|714.48|710.48|714.49|710.49|714.38|710.38|6
1622753590000|2021-06-03 20:53:10|714.46|710.46|714.76|710.76|714.9|710.9|714.46|710.46|12
1622753600000|2021-06-03 20:53:20|714.63|710.63|714.72|710.72|714.83|710.83|714.63|710.63|15
1622753610000|2021-06-03 20:53:30|714.73|710.73|714.53|710.53|714.73|710.73|714.53|710.53|18
1622753620000|2021-06-03 20:53:40|714.45|710.45|714.48|710.48|714.49|710.49|714.22|710.22|17
1622753630000|2021-06-03 20:53:50|714.52|710.52|714.34|710.34|714.56|710.56|714.34|710.34|19
1622753640000|2021-06-03 20:54:00|714.37|710.37|714.68|710.68|714.8|710.8|714.37|710.37|20
1622753650000|2021-06-03 20:54:10|714.8|710.8|714.76|710.76|714.82|710.82|714.66|710.66|20
1622753660000|2021-06-03 20:54:20|714.77|710.77|714.58|710.58|714.8|710.8|714.58|710.58|21
1622753670000|2021-06-03 20:54:30|714.59|710.59|714.65|710.65|714.66|710.66|714.59|710.59|23
1622753680000|2021-06-03 20:54:40|714.6|710.6|714.67|710.67|714.77|710.77|714.6|710.6|24
1622753690000|2021-06-03 20:54:50|714.66|710.66|714.62|710.62|714.67|710.67|714.57|710.57|21
1622753700000|2021-06-03 20:55:00|714.6|710.6|714.61|710.61|714.63|710.63|714.56|710.56|13
1622753710000|2021-06-03 20:55:10|714.56|710.56|714.61|710.61|714.65|710.65|714.56|710.56|19
1622753720000|2021-06-03 20:55:20|714.6|710.6|714.62|710.62|714.64|710.64|714.56|710.56|15
1622753730000|2021-06-03 20:55:30|714.61|710.61|714.59|710.59|714.63|710.63|714.55|710.55|18
1622753740000|2021-06-03 20:55:40|714.58|710.58|714.68|710.68|714.68|710.68|714.49|710.49|21
1622753750000|2021-06-03 20:55:50|714.69|710.69|714.87|710.87|714.91|710.91|714.66|710.66|28
1622753760000|2021-06-03 20:56:00|714.93|710.93|715.04|711.04|715.07|711.07|714.93|710.93|28
1622753770000|2021-06-03 20:56:10|715.11|711.11|715.42|711.42|715.42|711.42|715.11|711.11|21
1622753780000|2021-06-03 20:56:20|715.43|711.43|715.44|711.44|715.63|711.63|715.32|711.32|27
1622753790000|2021-06-03 20:56:30|715.52|711.52|715.89|711.89|715.9|711.9|715.45|711.45|32
1622753800000|2021-06-03 20:56:40|715.91|711.91|715.89|711.89|715.91|711.91|715.89|711.89|9
1622753810000|2021-06-03 20:56:50|715.88|711.88|716.39|712.39|716.39|712.39|715.88|711.88|19
1622753820000|2021-06-03 20:57:00|716.4|712.4|716.33|712.33|716.4|712.4|716.33|712.33|14
1622753830000|2021-06-03 20:57:10|716.31|712.31|716.31|712.31|716.37|712.37|716.27|712.27|14
1622753840000|2021-06-03 20:57:20|716.27|712.27|716.35|712.35|716.37|712.37|716.26|712.26|11
1622753850000|2021-06-03 20:57:30|716.34|712.34|716.47|712.47|716.48|712.48|716.27|712.27|15
1622753860000|2021-06-03 20:57:40|716.48|712.48|716.27|712.27|716.73|712.73|716.27|712.27|26
1622753870000|2021-06-03 20:57:50|716.25|712.25|715.64|711.64|716.25|712.25|715.51|711.51|26
1622753880000|2021-06-03 20:58:00|715.66|711.66|715.24|711.24|715.68|711.68|715.24|711.24|26
1622753890000|2021-06-03 20:58:10|715.22|711.22|715.08|711.08|715.22|711.22|715.05|711.05|23
1622753900000|2021-06-03 20:58:20|715.07|711.07|715.04|711.04|715.07|711.07|715.02|711.02|10
1622753910000|2021-06-03 20:58:30|715.02|711.02|715.22|711.22|715.22|711.22|714.97|710.97|25
1622753920000|2021-06-03 20:58:40|715.24|711.24|715.31|711.31|715.38|711.38|715.24|711.24|22
1622753930000|2021-06-03 20:58:50|715.38|711.38|715.28|711.28|715.38|711.38|715.28|711.28|14
1622753940000|2021-06-03 20:59:00|715.27|711.27|715.28|711.28|715.3|711.3|715.27|711.27|7
1622753950000|2021-06-03 20:59:10|715.3|711.3|715.32|711.32|715.33|711.33|715.3|711.3|6
1622753960000|2021-06-03 20:59:20|715.31|711.31|715.3|711.3|715.33|711.33|715.3|711.3|8
1622753970000|2021-06-03 20:59:30|715.31|711.31|715.3|711.3|715.35|711.35|715.3|711.3|15
1622753980000|2021-06-03 20:59:40|715.31|711.31|715.24|711.24|715.31|711.31|715.23|711.23|15
1622753990000|2021-06-03 20:59:50|715.23|711.23|715.22|711.22|715.25|711.25|715.22|711.22|8
1622754000000|2021-06-03 21:00:00|715.23|711.23|714.69|710.69|715.25|711.25|714.69|710.69|24
1622754010000|2021-06-03 21:00:10|714.64|710.64|714.69|710.69|714.69|710.69|714.52|710.52|24
1622754020000|2021-06-03 21:00:20|714.68|710.68|714.7|710.7|714.78|710.78|714.68|710.68|9
1622754030000|2021-06-03 21:00:30|714.71|710.71|714.72|710.72|714.78|710.78|714.7|710.7|16
1622754040000|2021-06-03 21:00:40|714.73|710.73|714.54|710.54|714.73|710.73|714.54|710.54|25
1622754050000|2021-06-03 21:00:50|714.55|710.55|714.68|710.68|714.68|710.68|714.55|710.55|13
1622754060000|2021-06-03 21:01:00|714.69|710.69|714.72|710.72|714.74|710.74|714.69|710.69|16
1622754070000|2021-06-03 21:01:10|714.71|710.71|714.71|710.71|714.72|710.72|714.67|710.67|13
1622754080000|2021-06-03 21:01:20|714.72|710.72|714.91|710.91|714.91|710.91|714.71|710.71|8
1622754090000|2021-06-03 21:01:30|714.92|710.92|714.88|710.88|715.02|711.02|714.86|710.86|28
1622754100000|2021-06-03 21:01:40|714.87|710.87|714.93|710.93|714.93|710.93|714.86|710.86|5
1622754110000|2021-06-03 21:01:50|714.92|710.92|714.93|710.93|714.98|710.98|714.92|710.92|16
1622754120000|2021-06-03 21:02:00|714.97|710.97|714.92|710.92|714.97|710.97|714.92|710.92|4
1622754130000|2021-06-03 21:02:10|714.91|710.91|714.9|710.9|714.91|710.91|714.9|710.9|2
1622754140000|2021-06-03 21:02:20|714.92|710.92|715|711|715|711|714.92|710.92|4
1622754150000|2021-06-03 21:02:30|715.01|711.01|715.18|711.18|715.23|711.23|714.98|710.98|22
1622754160000|2021-06-03 21:02:40|715.17|711.17|715.21|711.21|715.23|711.23|715.15|711.15|18
1622754170000|2021-06-03 21:02:50|715.19|711.19|715.21|711.21|715.23|711.23|715.19|711.19|15
1622754180000|2021-06-03 21:03:00|715.25|711.25|715.25|711.25|715.26|711.26|715.25|711.25|5
1622754190000|2021-06-03 21:03:10|715.24|711.24|715.25|711.25|715.26|711.26|715.24|711.24|6
1622754200000|2021-06-03 21:03:20|715.32|711.32|715.32|711.32|715.32|711.32|715.31|711.31|7
1622754210000|2021-06-03 21:03:30|715.33|711.33|715.73|711.73|715.73|711.73|715.33|711.33|19
1622754220000|2021-06-03 21:03:40|715.69|711.69|716.3|712.3|716.34|712.34|715.69|711.69|34
1622754230000|2021-06-03 21:03:50|716.34|712.34|716.01|712.01|716.41|712.41|715.96|711.96|31
1622754240000|2021-06-03 21:04:00|716.06|712.06|716.04|712.04|716.12|712.12|715.77|711.77|32
1622754250000|2021-06-03 21:04:10|716.03|712.03|716.78|712.78|716.78|712.78|716.03|712.03|29
1622754260000|2021-06-03 21:04:20|716.79|712.79|717.24|713.24|717.26|713.26|716.77|712.77|28
1622754270000|2021-06-03 21:04:30|717.25|713.25|717.28|713.28|717.42|713.42|717.19|713.19|27
1622754280000|2021-06-03 21:04:40|717.27|713.27|717.49|713.49|717.52|713.52|717.27|713.27|23
1622754290000|2021-06-03 21:04:50|717.5|713.5|717.83|713.83|717.83|713.83|717.49|713.49|23
1622754300000|2021-06-03 21:05:00|717.86|713.86|718.04|714.04|718.12|714.12|717.81|713.81|32
1622754310000|2021-06-03 21:05:10|718|714|718.11|714.11|718.12|714.12|718|714|23
1622754320000|2021-06-03 21:05:20|718.08|714.08|718.11|714.11|718.12|714.12|718.08|714.08|14
1622754330000|2021-06-03 21:05:30|718.12|714.12|717.91|713.91|718.15|714.15|717.83|713.83|23
1622754340000|2021-06-03 21:05:40|717.9|713.9|717.83|713.83|717.9|713.9|717.75|713.75|31
1622754350000|2021-06-03 21:05:50|717.77|713.77|717.94|713.94|717.94|713.94|717.72|713.72|30
1622754360000|2021-06-03 21:06:00|717.96|713.96|718.07|714.07|718.08|714.08|717.95|713.95|32
1622754370000|2021-06-03 21:06:10|718.08|714.08|717.99|713.99|718.08|714.08|717.99|713.99|15
1622754380000|2021-06-03 21:06:20|718|714|717.97|713.97|718|714|717.94|713.94|15
1622754390000|2021-06-03 21:06:30|718|714|718.2|714.2|718.2|714.2|717.98|713.98|14
1622754400000|2021-06-03 21:06:40|718.17|714.17|718.09|714.09|718.17|714.17|718.07|714.07|12
1622754410000|2021-06-03 21:06:50|718.04|714.04|717.77|713.77|718.06|714.06|717.77|713.77|26
1622754420000|2021-06-03 21:07:00|717.75|713.75|717.64|713.64|717.75|713.75|717.64|713.64|23
1622754430000|2021-06-03 21:07:10|717.67|713.67|717.78|713.78|717.85|713.85|717.67|713.67|20
1622754440000|2021-06-03 21:07:20|717.79|713.79|717.87|713.87|717.87|713.87|717.75|713.75|14
1622754450000|2021-06-03 21:07:30|717.83|713.83|717.65|713.65|717.91|713.91|717.65|713.65|25
1622754460000|2021-06-03 21:07:40|717.6|713.6|717.73|713.73|717.73|713.73|717.58|713.58|12
1622754470000|2021-06-03 21:07:50|717.76|713.76|717.93|713.93|717.98|713.98|717.74|713.74|19
1622754480000|2021-06-03 21:08:00|717.88|713.88|717.84|713.84|717.89|713.89|717.8|713.8|10
1622754490000|2021-06-03 21:08:10|717.83|713.83|717.96|713.96|717.96|713.96|717.77|713.77|16
1622754500000|2021-06-03 21:08:20|718.02|714.02|718.19|714.19|718.3|714.3|717.98|713.98|20
1622754510000|2021-06-03 21:08:30|718.26|714.26|717.98|713.98|718.26|714.26|717.94|713.94|31
1622754520000|2021-06-03 21:08:40|718.01|714.01|718.29|714.29|718.29|714.29|718.01|714.01|20
1622754530000|2021-06-03 21:08:50|718.28|714.28|718.15|714.15|718.28|714.28|718.15|714.15|10
1622754540000|2021-06-03 21:09:00|718.16|714.16|717.99|713.99|718.26|714.26|717.99|713.99|29
1622754550000|2021-06-03 21:09:10|717.98|713.98|718.16|714.16|718.17|714.17|717.98|713.98|19
1622754560000|2021-06-03 21:09:20|718.14|714.14|718.28|714.28|718.34|714.34|718.14|714.14|19
1622754570000|2021-06-03 21:09:30|718.3|714.3|718.29|714.29|718.3|714.3|718.2|714.2|20
1622754580000|2021-06-03 21:09:40|718.3|714.3|718.36|714.36|718.37|714.37|718.25|714.25|28
1622754590000|2021-06-03 21:09:50|718.35|714.35|718.52|714.52|718.56|714.56|718.35|714.35|21
1622754600000|2021-06-03 21:10:00|718.55|714.55|718.28|714.28|718.57|714.57|718.28|714.28|13
1622754610000|2021-06-03 21:10:10|718.27|714.27|718.31|714.31|718.31|714.31|718.24|714.24|8
1622754620000|2021-06-03 21:10:20|718.3|714.3|718.29|714.29|718.3|714.3|718.29|714.29|2
1622754630000|2021-06-03 21:10:30|718.01|714.01|718.1|714.1|718.15|714.15|718.01|714.01|24
1622754640000|2021-06-03 21:10:40|718.09|714.09|718.07|714.07|718.09|714.09|717.77|713.77|21
1622754650000|2021-06-03 21:10:50|718.08|714.08|717.95|713.95|718.15|714.15|717.93|713.93|27
1622754660000|2021-06-03 21:11:00|717.86|713.86|717.99|713.99|718.03|714.03|717.86|713.86|24
1622754670000|2021-06-03 21:11:10|718.01|714.01|718.01|714.01|718.04|714.04|717.95|713.95|28
1622754680000|2021-06-03 21:11:20|718|714|718.27|714.27|718.43|714.43|718|714|24
1622754690000|2021-06-03 21:11:30|718.3|714.3|718.28|714.28|718.3|714.3|718.21|714.21|18
1622754700000|2021-06-03 21:11:40|718.18|714.18|718.24|714.24|718.24|714.24|718.18|714.18|15
1622754710000|2021-06-03 21:11:50|718.23|714.23|719.36|715.36|719.38|715.38|718.23|714.23|25
1622754720000|2021-06-03 21:12:00|719.25|715.25|719.28|715.28|719.34|715.34|719.22|715.22|13
1622754730000|2021-06-03 21:12:10|719.29|715.29|718.68|714.68|719.29|715.29|718.68|714.68|28
1622754740000|2021-06-03 21:12:20|718.69|714.69|718.64|714.64|718.69|714.69|718.61|714.61|20
1622754750000|2021-06-03 21:12:30|718.63|714.63|718.89|714.89|718.89|714.89|718.57|714.57|19
1622754760000|2021-06-03 21:12:40|718.86|714.86|718.83|714.83|718.88|714.88|718.83|714.83|10
1622754770000|2021-06-03 21:12:50|718.84|714.84|719.04|715.04|719.04|715.04|718.82|714.82|16
1622754780000|2021-06-03 21:13:00|719.02|715.02|718.96|714.96|719.02|715.02|718.87|714.87|27
1622754790000|2021-06-03 21:13:10|718.95|714.95|719.07|715.07|719.09|715.09|718.93|714.93|23
1622754800000|2021-06-03 21:13:20|719.05|715.05|718.99|714.99|719.13|715.13|718.99|714.99|29
1622754810000|2021-06-03 21:13:30|718.95|714.95|718.96|714.96|718.98|714.98|718.91|714.91|20
1622754820000|2021-06-03 21:13:40|718.98|714.98|718.99|714.99|719.07|715.07|718.96|714.96|17
1622754830000|2021-06-03 21:13:50|719.04|715.04|719.03|715.03|719.06|715.06|718.97|714.97|12
1622754840000|2021-06-03 21:14:00|719.01|715.01|718.97|714.97|719.01|715.01|718.92|714.92|14
1622754850000|2021-06-03 21:14:10|718.96|714.96|718.92|714.92|719|715|718.92|714.92|10
1622754860000|2021-06-03 21:14:20|719|715|718.83|714.83|719|715|718.78|714.78|16
1622754870000|2021-06-03 21:14:30|718.81|714.81|718.85|714.85|718.9|714.9|718.78|714.78|25
1622754880000|2021-06-03 21:14:40|718.84|714.84|718.87|714.87|718.93|714.93|718.84|714.84|20
1622754890000|2021-06-03 21:14:50|718.85|714.85|718.85|714.85|718.91|714.91|718.85|714.85|11
1622754900000|2021-06-03 21:15:00|718.89|714.89|719.1|715.1|719.1|715.1|718.85|714.85|16
1622754910000|2021-06-03 21:15:10|719.09|715.09|719.13|715.13|719.13|715.13|719.09|715.09|14
1622754920000|2021-06-03 21:15:20|719.14|715.14|719.21|715.21|719.27|715.27|719.13|715.13|13
1622754930000|2021-06-03 21:15:30|719.24|715.24|719.3|715.3|719.3|715.3|719.24|715.24|8
1622754950000|2021-06-03 21:15:50|719.29|715.29|719.28|715.28|719.3|715.3|719.28|715.28|10
1622754960000|2021-06-03 21:16:00|719.29|715.29|719.52|715.52|719.52|715.52|719.26|715.26|9
1622754970000|2021-06-03 21:16:10|719.36|715.36|719.48|715.48|719.5|715.5|719.36|715.36|6
1622754980000|2021-06-03 21:16:20|719.4|715.4|719.33|715.33|719.4|715.4|719.24|715.24|5
1622754990000|2021-06-03 21:16:30|719.28|715.28|719.01|715.01|719.31|715.31|719.01|715.01|10
1622755000000|2021-06-03 21:16:40|719.02|715.02|718.95|714.95|719.02|715.02|718.95|714.95|8
1622755010000|2021-06-03 21:16:50|718.96|714.96|718.96|714.96|719.01|715.01|718.96|714.96|6
1622755020000|2021-06-03 21:17:00|719.01|715.01|718.98|714.98|719.01|715.01|718.91|714.91|13
1622755030000|2021-06-03 21:17:10|718.97|714.97|718.97|714.97|718.99|714.99|718.97|714.97|7
1622755040000|2021-06-03 21:17:20|718.96|714.96|718.97|714.97|718.97|714.97|718.92|714.92|10
1622755050000|2021-06-03 21:17:30|718.96|714.96|718.79|714.79|718.96|714.96|718.79|714.79|15
1622755060000|2021-06-03 21:17:40|718.8|714.8|718.8|714.8|718.81|714.81|718.79|714.79|7
1622755070000|2021-06-03 21:17:50|718.83|714.83|718.77|714.77|718.84|714.84|718.77|714.77|6
1622755080000|2021-06-03 21:18:00|718.78|714.78|718.81|714.81|718.81|714.81|718.77|714.77|3
1622755090000|2021-06-03 21:18:10|718.83|714.83|718.81|714.81|718.83|714.83|718.81|714.81|2
1622755100000|2021-06-03 21:18:20|718.82|714.82|718.82|714.82|718.82|714.82|718.81|714.81|3
1622755110000|2021-06-03 21:18:30|718.79|714.79|718.7|714.7|718.79|714.79|718.68|714.68|7
1622755120000|2021-06-03 21:18:40|718.69|714.69|718.71|714.71|718.72|714.72|718.69|714.69|5
1622755130000|2021-06-03 21:18:50|718.7|714.7|718.74|714.74|718.74|714.74|718.69|714.69|7
1622755140000|2021-06-03 21:19:00|718.73|714.73|718.93|714.93|718.93|714.93|718.67|714.67|17
1622755150000|2021-06-03 21:19:10|718.92|714.92|719.07|715.07|719.11|715.11|718.92|714.92|15
1622755160000|2021-06-03 21:19:20|719.08|715.08|719.08|715.08|719.09|715.09|719.06|715.06|10
1622755170000|2021-06-03 21:19:30|719.09|715.09|719.07|715.07|719.11|715.11|719.06|715.06|9
1622755180000|2021-06-03 21:19:40|719.06|715.06|719.07|715.07|719.08|715.08|719.05|715.05|13
1622755190000|2021-06-03 21:19:50|719.08|715.08|719.08|715.08|719.08|715.08|719.08|715.08|1
1622755200000|2021-06-03 21:20:00|719.06|715.06|719.15|715.15|719.19|715.19|719.06|715.06|29
1622755210000|2021-06-03 21:20:10|719.13|715.13|719.14|715.14|719.17|715.17|719.13|715.13|10
1622755220000|2021-06-03 21:20:20|719.15|715.15|719.11|715.11|719.15|715.15|719.11|715.11|12
1622755230000|2021-06-03 21:20:30|719.12|715.12|719.12|715.12|719.12|715.12|719.1|715.1|6
1622755240000|2021-06-03 21:20:40|719.13|715.13|719.11|715.11|719.13|715.13|719.11|715.11|2
1622755250000|2021-06-03 21:20:50|719.12|715.12|719.12|715.12|719.12|715.12|719.1|715.1|7
1622755260000|2021-06-03 21:21:00|719.13|715.13|719.14|715.14|719.16|715.16|719.12|715.12|13
1622755270000|2021-06-03 21:21:10|719.13|715.13|719.12|715.12|719.15|715.15|719.12|715.12|6
1622755280000|2021-06-03 21:21:20|719.13|715.13|719.13|715.13|719.13|715.13|719.13|715.13|1
1622755290000|2021-06-03 21:21:30|719.09|715.09|719.09|715.09|719.09|715.09|719.09|715.09|1
1622755300000|2021-06-03 21:21:40|719.08|715.08|718.78|714.78|719.08|715.08|718.78|714.78|9
1622755310000|2021-06-03 21:21:50|718.96|714.96|718.81|714.81|718.96|714.96|718.8|714.8|8
1622755320000|2021-06-03 21:22:00|718.79|714.79|718.63|714.63|718.79|714.79|718.63|714.63|11
1622755330000|2021-06-03 21:22:10|718.67|714.67|718.59|714.59|718.67|714.67|718.58|714.58|4
1622755340000|2021-06-03 21:22:20|718.58|714.58|718.65|714.65|718.65|714.65|718.58|714.58|3
1622755350000|2021-06-03 21:22:30|718.66|714.66|718.66|714.66|718.66|714.66|718.66|714.66|1
1622755360000|2021-06-03 21:22:40|718.65|714.65|718.6|714.6|718.65|714.65|718.59|714.59|3
1622755370000|2021-06-03 21:22:50|718.66|714.66|718.55|714.55|718.66|714.66|718.55|714.55|5
1622755380000|2021-06-03 21:23:00|718.56|714.56|718.49|714.49|718.56|714.56|718.48|714.48|11
1622755390000|2021-06-03 21:23:10|718.44|714.44|718.41|714.41|718.48|714.48|718.41|714.41|4
1622755400000|2021-06-03 21:23:20|718.42|714.42|718.38|714.38|718.42|714.42|718.37|714.37|5
1622755410000|2021-06-03 21:23:30|718.37|714.37|718.37|714.37|718.38|714.38|718.35|714.35|10
1622755420000|2021-06-03 21:23:40|718.38|714.38|718.39|714.39|718.4|714.4|718.38|714.38|7
1622755430000|2021-06-03 21:23:50|718.41|714.41|718.4|714.4|718.43|714.43|718.4|714.4|7
1622755440000|2021-06-03 21:24:00|718.42|714.42|718.43|714.43|718.43|714.43|718.37|714.37|13
1622755450000|2021-06-03 21:24:10|718.44|714.44|718.43|714.43|718.44|714.44|718.41|714.41|5
1622755460000|2021-06-03 21:24:20|718.44|714.44|718.54|714.54|718.54|714.54|718.44|714.44|7
1622755470000|2021-06-03 21:24:30|718.52|714.52|718.4|714.4|718.53|714.53|718.4|714.4|8
1622755480000|2021-06-03 21:24:40|718.41|714.41|718.42|714.42|718.43|714.43|718.41|714.41|5
1622755490000|2021-06-03 21:24:50|718.39|714.39|718.41|714.41|718.45|714.45|718.39|714.39|5
1622755500000|2021-06-03 21:25:00|718.4|714.4|718.4|714.4|718.4|714.4|718.4|714.4|1
1622755510000|2021-06-03 21:25:10|718.38|714.38|718.41|714.41|718.45|714.45|718.38|714.38|7
1622755520000|2021-06-03 21:25:20|718.4|714.4|718.4|714.4|718.4|714.4|718.4|714.4|1
1622755530000|2021-06-03 21:25:30|718.39|714.39|718.38|714.38|718.39|714.39|718.37|714.37|6
1622755540000|2021-06-03 21:25:40|718.39|714.39|718.36|714.36|718.39|714.39|718.36|714.36|18
1622755550000|2021-06-03 21:25:50|718.37|714.37|718.34|714.34|718.51|714.51|718.34|714.34|9
1622755560000|2021-06-03 21:26:00|718.36|714.36|718.15|714.15|718.36|714.36|718.15|714.15|9
1622755570000|2021-06-03 21:26:10|718.17|714.17|718.07|714.07|718.17|714.17|718.05|714.05|13
1622755580000|2021-06-03 21:26:20|718.05|714.05|717.92|713.92|718.05|714.05|717.92|713.92|8
1622755590000|2021-06-03 21:26:30|717.94|713.94|717.95|713.95|717.95|713.95|717.94|713.94|2
1622755600000|2021-06-03 21:26:40|717.96|713.96|717.95|713.95|717.96|713.96|717.95|713.95|2
1622755610000|2021-06-03 21:26:50|717.96|713.96|717.95|713.95|717.96|713.96|717.95|713.95|6
1622755620000|2021-06-03 21:27:00|717.94|713.94|717.94|713.94|717.94|713.94|717.94|713.94|1
1622755630000|2021-06-03 21:27:10|717.95|713.95|717.99|713.99|718|714|717.95|713.95|13
1622755640000|2021-06-03 21:27:20|718|714|717.92|713.92|718.03|714.03|717.92|713.92|20
1622755650000|2021-06-03 21:27:30|717.91|713.91|717.91|713.91|717.93|713.93|717.91|713.91|9
1622755670000|2021-06-03 21:27:50|717.92|713.92|717.92|713.92|717.93|713.93|717.9|713.9|10
1622755680000|2021-06-03 21:28:00|717.94|713.94|717.94|713.94|717.94|713.94|717.94|713.94|1
1622755690000|2021-06-03 21:28:10|717.93|713.93|717.93|713.93|717.93|713.93|717.93|713.93|1
1622755700000|2021-06-03 21:28:20|717.99|713.99|718|714|718|714|717.99|713.99|2
1622755710000|2021-06-03 21:28:30|718.01|714.01|717.99|713.99|718.01|714.01|717.99|713.99|5
1622755720000|2021-06-03 21:28:40|718|714|718|714|718|714|717.99|713.99|3
1622755730000|2021-06-03 21:28:50|717.99|713.99|718|714|718|714|717.99|713.99|2
1622755740000|2021-06-03 21:29:00|717.99|713.99|718|714|718|714|717.99|713.99|4
1622755750000|2021-06-03 21:29:10|717.99|713.99|718|714|718|714|717.99|713.99|4
1622755760000|2021-06-03 21:29:20|717.99|713.99|717.86|713.86|718|714|717.86|713.86|6
1622755770000|2021-06-03 21:29:30|717.87|713.87|717.85|713.85|717.88|713.88|717.85|713.85|13
1622755790000|2021-06-03 21:29:50|717.84|713.84|717.85|713.85|717.86|713.86|717.84|713.84|5
1622755800000|2021-06-03 21:30:00|717.86|713.86|717.96|713.96|718.01|714.01|717.86|713.86|9
1622755810000|2021-06-03 21:30:10|717.98|713.98|717.96|713.96|717.98|713.98|717.96|713.96|13
1622755820000|2021-06-03 21:30:20|717.85|713.85|717.85|713.85|717.85|713.85|717.85|713.85|1
1622755830000|2021-06-03 21:30:30|717.75|713.75|717.75|713.75|717.75|713.75|717.75|713.75|1
1622755840000|2021-06-03 21:30:40|717.77|713.77|717.67|713.67|717.77|713.77|717.66|713.66|10
1622755850000|2021-06-03 21:30:50|717.68|713.68|717.9|713.9|717.9|713.9|717.62|713.62|10
1622755860000|2021-06-03 21:31:00|717.71|713.71|717.33|713.33|717.71|713.71|717.3|713.3|9
1622755870000|2021-06-03 21:31:10|717.29|713.29|717.2|713.2|717.3|713.3|717.2|713.2|13
1622755880000|2021-06-03 21:31:20|717.21|713.21|717.17|713.17|717.21|713.21|717.17|713.17|3
1622755890000|2021-06-03 21:31:30|717.18|713.18|716.99|712.99|717.18|713.18|716.99|712.99|16
1622755900000|2021-06-03 21:31:40|717|713|717|713|717|713|717|713|1
1622755910000|2021-06-03 21:31:50|716.99|712.99|716.99|712.99|717|713|716.99|712.99|3
1622755920000|2021-06-03 21:32:00|717|713|716.9|712.9|717.01|713.01|716.9|712.9|16
1622755930000|2021-06-03 21:32:10|716.95|712.95|716.9|712.9|716.95|712.95|716.85|712.85|14
1622755940000|2021-06-03 21:32:20|716.88|712.88|716.88|712.88|716.89|712.89|716.87|712.87|6
1622755950000|2021-06-03 21:32:30|716.86|712.86|716.86|712.86|716.88|712.88|716.86|712.86|5
1622755960000|2021-06-03 21:32:40|716.87|712.87|716.87|712.87|716.89|712.89|716.86|712.86|11
1622755970000|2021-06-03 21:32:50|716.89|712.89|716.89|712.89|716.89|712.89|716.87|712.87|5
1622755980000|2021-06-03 21:33:00|716.93|712.93|716.93|712.93|716.93|712.93|716.93|712.93|1
1622755990000|2021-06-03 21:33:10|716.9|712.9|716.78|712.78|716.9|712.9|716.76|712.76|18
1622756000000|2021-06-03 21:33:20|716.71|712.71|716.6|712.6|716.74|712.74|716.6|712.6|13
1622756010000|2021-06-03 21:33:30|716.57|712.57|716.37|712.37|716.6|712.6|716.37|712.37|10
1622756020000|2021-06-03 21:33:40|716.28|712.28|716.33|712.33|716.33|712.33|716.27|712.27|7
1622756030000|2021-06-03 21:33:50|716.32|712.32|716.27|712.27|716.32|712.32|716.27|712.27|11
1622756040000|2021-06-03 21:34:00|716.23|712.23|716.24|712.24|716.24|712.24|716.23|712.23|2
1622756050000|2021-06-03 21:34:10|716.23|712.23|716.2|712.2|716.23|712.23|716.15|712.15|3
1622756060000|2021-06-03 21:34:20|716.19|712.19|716.13|712.13|716.2|712.2|716.13|712.13|4
1622756070000|2021-06-03 21:34:30|716.14|712.14|716.14|712.14|716.14|712.14|716.13|712.13|7
1622756080000|2021-06-03 21:34:40|716.13|712.13|716.13|712.13|716.14|712.14|716.13|712.13|3
1622756090000|2021-06-03 21:34:50|716.14|712.14|716.14|712.14|716.15|712.15|716.13|712.13|7
1622756100000|2021-06-03 21:35:00|716.13|712.13|716.16|712.16|716.16|712.16|716.13|712.13|2
1622756110000|2021-06-03 21:35:10|716.15|712.15|716.11|712.11|716.21|712.21|716.1|712.1|13
1622756120000|2021-06-03 21:35:20|716.14|712.14|716.08|712.08|716.14|712.14|716.07|712.07|3
1622756130000|2021-06-03 21:35:30|716.11|712.11|716.11|712.11|716.11|712.11|716|712|5
1622756140000|2021-06-03 21:35:40|716.09|712.09|716.07|712.07|716.09|712.09|716.07|712.07|2
1622756150000|2021-06-03 21:35:50|715.9|711.9|715|711|715.9|711.9|714.96|710.96|19
1622756160000|2021-06-03 21:36:00|714.84|710.84|714.29|710.29|714.84|710.84|714.29|710.29|11
1622756170000|2021-06-03 21:36:10|714.32|710.32|714.15|710.15|714.33|710.33|714.11|710.11|16
1622756180000|2021-06-03 21:36:20|714.16|710.16|714.11|710.11|714.17|710.17|714.1|710.1|14
1622756190000|2021-06-03 21:36:30|714.13|710.13|714.09|710.09|714.14|710.14|714.09|710.09|8
1622756200000|2021-06-03 21:36:40|714.1|710.1|714.1|710.1|714.16|710.16|714.1|710.1|7
1622756210000|2021-06-03 21:36:50|714.09|710.09|714.09|710.09|714.09|710.09|714.09|710.09|1
1622756220000|2021-06-03 21:37:00|714.1|710.1|714.1|710.1|714.11|710.11|714.09|710.09|5
1622756230000|2021-06-03 21:37:10|714.06|710.06|714.14|710.14|714.16|710.16|714.06|710.06|12
1622756240000|2021-06-03 21:37:20|714.16|710.16|714.15|710.15|714.16|710.16|714.13|710.13|4
1622756250000|2021-06-03 21:37:30|714.17|710.17|714.14|710.14|714.17|710.17|714.13|710.13|6
1622756260000|2021-06-03 21:37:40|714.13|710.13|713.97|709.97|714.15|710.15|713.97|709.97|15
1622756270000|2021-06-03 21:37:50|713.98|709.98|713.98|709.98|713.99|709.99|713.98|709.98|3
1622756280000|2021-06-03 21:38:00|713.94|709.94|713.82|709.82|714|710|713.82|709.82|19
1622756290000|2021-06-03 21:38:10|713.81|709.81|713.71|709.71|713.81|709.81|713.7|709.7|7
1622756300000|2021-06-03 21:38:20|713.7|709.7|713.76|709.76|713.77|709.77|713.69|709.69|10
1622756310000|2021-06-03 21:38:30|713.77|709.77|713.76|709.76|713.77|709.77|713.72|709.72|15
1622756320000|2021-06-03 21:38:40|713.75|709.75|713.82|709.82|713.82|709.82|713.74|709.74|8
1622756330000|2021-06-03 21:38:50|713.81|709.81|713.96|709.96|713.96|709.96|713.81|709.81|19
1622756340000|2021-06-03 21:39:00|713.92|709.92|713.97|709.97|714.04|710.04|713.89|709.89|10
1622756350000|2021-06-03 21:39:10|713.98|709.98|714.03|710.03|714.03|710.03|713.98|709.98|10
1622756360000|2021-06-03 21:39:20|714.04|710.04|714.05|710.05|714.07|710.07|714.01|710.01|20
1622756370000|2021-06-03 21:39:30|714.07|710.07|714.24|710.24|714.24|710.24|714.05|710.05|13
1622756390000|2021-06-03 21:39:50|714.27|710.27|715.48|711.48|715.51|711.51|714.27|710.27|13
1622756400000|2021-06-03 21:40:00|715.18|711.18|715.2|711.2|715.4|711.4|715.17|711.17|24
1622756410000|2021-06-03 21:40:10|715.21|711.21|715.02|711.02|715.23|711.23|715.02|711.02|24
1622756420000|2021-06-03 21:40:20|715.04|711.04|714.99|710.99|715.04|711.04|714.97|710.97|16
1622756430000|2021-06-03 21:40:30|715|711|714.72|710.72|715.08|711.08|714.72|710.72|21
1622756440000|2021-06-03 21:40:40|714.71|710.71|714.54|710.54|714.71|710.71|714.54|710.54|6
1622756450000|2021-06-03 21:40:50|714.53|710.53|714.78|710.78|714.96|710.96|714.53|710.53|12
1622756460000|2021-06-03 21:41:00|714.79|710.79|714.68|710.68|714.84|710.84|714.6|710.6|17
1622756470000|2021-06-03 21:41:10|714.67|710.67|714.4|710.4|714.68|710.68|714.4|710.4|12
1622756480000|2021-06-03 21:41:20|714.37|710.37|714.35|710.35|714.37|710.37|714.35|710.35|3
1622756490000|2021-06-03 21:41:30|714.34|710.34|714.31|710.31|714.41|710.41|714.31|710.31|8
1622756500000|2021-06-03 21:41:40|714.34|710.34|714.33|710.33|714.34|710.34|714.33|710.33|2
1622756510000|2021-06-03 21:41:50|714.39|710.39|714.38|710.38|714.39|710.39|714.37|710.37|3
1622756520000|2021-06-03 21:42:00|714.52|710.52|714.51|710.51|714.52|710.52|714.4|710.4|19
1622756530000|2021-06-03 21:42:10|714.47|710.47|714.69|710.69|714.7|710.7|714.47|710.47|15
1622756540000|2021-06-03 21:42:20|714.7|710.7|714.78|710.78|714.78|710.78|714.7|710.7|11
1622756550000|2021-06-03 21:42:30|714.79|710.79|715.09|711.09|715.09|711.09|714.79|710.79|6
1622756560000|2021-06-03 21:42:40|715.08|711.08|715.08|711.08|715.09|711.09|715.06|711.06|13
1622756570000|2021-06-03 21:42:50|715.11|711.11|714.76|710.76|715.11|711.11|714.76|710.76|16
1622756580000|2021-06-03 21:43:00|714.72|710.72|714.72|710.72|714.78|710.78|714.68|710.68|16
1622756590000|2021-06-03 21:43:10|714.69|710.69|714.7|710.7|714.75|710.75|714.69|710.69|22
1622756600000|2021-06-03 21:43:20|714.72|710.72|714.51|710.51|714.72|710.72|714.51|710.51|19
1622756610000|2021-06-03 21:43:30|714.61|710.61|714.18|710.18|714.61|710.61|714.18|710.18|12
1622756620000|2021-06-03 21:43:40|714.16|710.16|713.73|709.73|714.16|710.16|713.73|709.73|14
1622756630000|2021-06-03 21:43:50|713.74|709.74|714.26|710.26|714.26|710.26|713.74|709.74|22
1622756640000|2021-06-03 21:44:00|714.27|710.27|714.74|710.74|714.74|710.74|714.23|710.23|27
1622756650000|2021-06-03 21:44:10|714.75|710.75|714.58|710.58|714.75|710.75|714.58|710.58|15
1622756660000|2021-06-03 21:44:20|714.59|710.59|714.2|710.2|714.82|710.82|714.2|710.2|24
1622756670000|2021-06-03 21:44:30|714.22|710.22|714.12|710.12|714.22|710.22|714.06|710.06|27
1622756680000|2021-06-03 21:44:40|714.17|710.17|714.69|710.69|714.69|710.69|714.17|710.17|24
1622756690000|2021-06-03 21:44:50|714.79|710.79|714.54|710.54|714.8|710.8|714.54|710.54|22
1622756700000|2021-06-03 21:45:00|714.55|710.55|714.29|710.29|714.56|710.56|714.29|710.29|22
1622756710000|2021-06-03 21:45:10|714.3|710.3|714.37|710.37|714.42|710.42|714.23|710.23|19
1622756720000|2021-06-03 21:45:20|714.38|710.38|714.63|710.63|714.65|710.65|714.32|710.32|13
1622756730000|2021-06-03 21:45:30|714.65|710.65|714.21|710.21|714.65|710.65|714.18|710.18|28
1622756740000|2021-06-03 21:45:40|714.19|710.19|713.89|709.89|714.19|710.19|713.88|709.88|20
1622756750000|2021-06-03 21:45:50|713.88|709.88|713.91|709.91|713.91|709.91|713.88|709.88|8
1622756760000|2021-06-03 21:46:00|713.9|709.9|713.5|709.5|713.91|709.91|713.5|709.5|20
1622756770000|2021-06-03 21:46:10|713.49|709.49|713.44|709.44|713.49|709.49|713.4|709.4|15
1622756780000|2021-06-03 21:46:20|713.42|709.42|713.41|709.41|713.46|709.46|713.3|709.3|23
1622756790000|2021-06-03 21:46:30|713.4|709.4|713.26|709.26|713.46|709.46|713.26|709.26|21
1622756800000|2021-06-03 21:46:40|713.25|709.25|713.26|709.26|713.27|709.27|713.22|709.22|9
1622756810000|2021-06-03 21:46:50|713.28|709.28|713.24|709.24|713.29|709.29|713.24|709.24|21
1622756820000|2021-06-03 21:47:00|713.22|709.22|713.18|709.18|713.29|709.29|713.18|709.18|16
1622756830000|2021-06-03 21:47:10|713.19|709.19|713.27|709.27|713.27|709.27|713.18|709.18|9
1622756840000|2021-06-03 21:47:20|713.29|709.29|713.47|709.47|713.49|709.49|713.29|709.29|22
1622756850000|2021-06-03 21:47:30|713.48|709.48|713.94|709.94|714|710|713.47|709.47|23
1622756860000|2021-06-03 21:47:40|713.96|709.96|713.97|709.97|713.97|709.97|713.96|709.96|2
1622756870000|2021-06-03 21:47:50|713.95|709.95|714.42|710.42|714.44|710.44|713.95|709.95|18
1622756880000|2021-06-03 21:48:00|714.41|710.41|714.22|710.22|714.57|710.57|714.18|710.18|20
1622756890000|2021-06-03 21:48:10|714.21|710.21|714.15|710.15|714.24|710.24|714.07|710.07|13
1622756900000|2021-06-03 21:48:20|714.17|710.17|714.17|710.17|714.17|710.17|714.09|710.09|3
1622756910000|2021-06-03 21:48:30|714.05|710.05|713.95|709.95|714.22|710.22|713.91|709.91|18
1622756920000|2021-06-03 21:48:40|713.94|709.94|713.95|709.95|714|710|713.91|709.91|19
1622756930000|2021-06-03 21:48:50|713.96|709.96|713.95|709.95|713.97|709.97|713.9|709.9|19
1622756940000|2021-06-03 21:49:00|713.96|709.96|713.9|709.9|713.96|709.96|713.89|709.89|10
1622756950000|2021-06-03 21:49:10|713.89|709.89|713.94|709.94|713.96|709.96|713.89|709.89|16
1622756960000|2021-06-03 21:49:20|713.93|709.93|714.27|710.27|714.27|710.27|713.92|709.92|18
1622756970000|2021-06-03 21:49:30|714.28|710.28|714.25|710.25|714.31|710.31|714.25|710.25|6
1622756980000|2021-06-03 21:49:40|714.3|710.3|714.07|710.07|714.3|710.3|714.01|710.01|20
1622756990000|2021-06-03 21:49:50|714.08|710.08|714.2|710.2|714.23|710.23|714.07|710.07|14
1622757000000|2021-06-03 21:50:00|714.33|710.33|713.99|709.99|714.33|710.33|713.99|709.99|19
1622757010000|2021-06-03 21:50:10|714|710|713.96|709.96|714.16|710.16|713.96|709.96|14
1622757020000|2021-06-03 21:50:20|713.97|709.97|714.19|710.19|714.23|710.23|713.78|709.78|17
1622757030000|2021-06-03 21:50:30|714.11|710.11|714.13|710.13|714.25|710.25|714|710|21
1622757040000|2021-06-03 21:50:40|714.12|710.12|713.9|709.9|714.17|710.17|713.79|709.79|30
1622757050000|2021-06-03 21:50:50|713.94|709.94|713.97|709.97|713.97|709.97|713.88|709.88|21
1622757060000|2021-06-03 21:51:00|713.95|709.95|713.72|709.72|713.97|709.97|713.72|709.72|23
1622757070000|2021-06-03 21:51:10|713.73|709.73|713.45|709.45|713.82|709.82|713.39|709.39|20
1622757080000|2021-06-03 21:51:20|713.41|709.41|713.22|709.22|713.42|709.42|713.22|709.22|7
1622757090000|2021-06-03 21:51:30|713.23|709.23|713.16|709.16|713.24|709.24|713.16|709.16|14
1622757100000|2021-06-03 21:51:40|713.21|709.21|713.14|709.14|713.22|709.22|713.02|709.02|28
1622757110000|2021-06-03 21:51:50|713.11|709.11|712.89|708.89|713.11|709.11|712.88|708.88|13
1622757120000|2021-06-03 21:52:00|712.88|708.88|712.89|708.89|712.89|708.89|712.88|708.88|4
1622757130000|2021-06-03 21:52:10|712.88|708.88|712.88|708.88|712.89|708.89|712.88|708.88|3
1622757140000|2021-06-03 21:52:20|712.71|708.71|712.69|708.69|712.73|708.73|712.69|708.69|4
1622757150000|2021-06-03 21:52:30|712.67|708.67|712.59|708.59|712.69|708.69|712.59|708.59|10
1622757160000|2021-06-03 21:52:40|712.58|708.58|712.52|708.52|712.6|708.6|712.52|708.52|14
1622757170000|2021-06-03 21:52:50|712.44|708.44|712.44|708.44|712.45|708.45|712.4|708.4|7
1622757180000|2021-06-03 21:53:00|712.32|708.32|712.09|708.09|712.36|708.36|712.08|708.08|18
1622757190000|2021-06-03 21:53:10|712.13|708.13|711.9|707.9|712.13|708.13|711.9|707.9|19
1622757200000|2021-06-03 21:53:20|711.89|707.89|712.69|708.69|712.89|708.89|711.88|707.88|31
1622757210000|2021-06-03 21:53:30|712.67|708.67|712.15|708.15|712.67|708.67|712.14|708.14|26
1622757220000|2021-06-03 21:53:40|712.18|708.18|711.89|707.89|712.18|708.18|711.87|707.87|17
1622757230000|2021-06-03 21:53:50|711.87|707.87|711.91|707.91|712.09|708.09|711.87|707.87|17
1622757240000|2021-06-03 21:54:00|711.93|707.93|712.1|708.1|712.1|708.1|711.87|707.87|11
1622757250000|2021-06-03 21:54:10|712.04|708.04|712.29|708.29|712.67|708.67|712.04|708.04|23
1622757260000|2021-06-03 21:54:20|712.3|708.3|712.19|708.19|712.33|708.33|712.16|708.16|25
1622757270000|2021-06-03 21:54:30|712.18|708.18|712.25|708.25|712.25|708.25|712.17|708.17|15
1622757280000|2021-06-03 21:54:40|712.24|708.24|712.33|708.33|712.33|708.33|712.22|708.22|24
1622757290000|2021-06-03 21:54:50|712.35|708.35|712.36|708.36|712.48|708.48|712.35|708.35|12
1622757300000|2021-06-03 21:55:00|712.35|708.35|712.14|708.14|712.36|708.36|712.14|708.14|12
1622757310000|2021-06-03 21:55:10|712.18|708.18|712.19|708.19|712.19|708.19|712.15|708.15|4
1622757320000|2021-06-03 21:55:20|712.17|708.17|712.51|708.51|712.51|708.51|712.12|708.12|22
1622757330000|2021-06-03 21:55:30|712.45|708.45|712.43|708.43|712.46|708.46|712.43|708.43|11
1622757340000|2021-06-03 21:55:40|712.4|708.4|712.1|708.1|712.4|708.4|712.09|708.09|24
1622757350000|2021-06-03 21:55:50|712.16|708.16|712.23|708.23|712.23|708.23|712.15|708.15|11
1622757360000|2021-06-03 21:56:00|712.21|708.21|712.23|708.23|712.28|708.28|712.21|708.21|13
1622757370000|2021-06-03 21:56:10|712.22|708.22|712.22|708.22|712.23|708.23|712.18|708.18|11
1622757380000|2021-06-03 21:56:20|712.2|708.2|712.39|708.39|712.39|708.39|712.2|708.2|14
1622757390000|2021-06-03 21:56:30|712.41|708.41|712.67|708.67|712.67|708.67|712.24|708.24|21
1622757400000|2021-06-03 21:56:40|712.66|708.66|712.57|708.57|712.67|708.67|712.57|708.57|21
1622757410000|2021-06-03 21:56:50|712.6|708.6|713.18|709.18|713.18|709.18|712.54|708.54|18
1622757420000|2021-06-03 21:57:00|713.17|709.17|713.09|709.09|713.18|709.18|713.09|709.09|8
1622757430000|2021-06-03 21:57:10|713.02|709.02|712.92|708.92|713.05|709.05|712.89|708.89|14
1622757440000|2021-06-03 21:57:20|712.96|708.96|712.67|708.67|713.04|709.04|712.67|708.67|21
1622757450000|2021-06-03 21:57:30|712.65|708.65|712.67|708.67|712.67|708.67|712.65|708.65|2
1622757460000|2021-06-03 21:57:40|712.7|708.7|712.7|708.7|712.7|708.7|712.65|708.65|6
1622757480000|2021-06-03 21:58:00|712.74|708.74|712.72|708.72|712.8|708.8|712.72|708.72|5
1622757490000|2021-06-03 21:58:10|712.68|708.68|712.68|708.68|712.68|708.68|712.68|708.68|1
1622757500000|2021-06-03 21:58:20|712.67|708.67|712.65|708.65|712.7|708.7|712.65|708.65|10
1622757510000|2021-06-03 21:58:30|712.73|708.73|712.67|708.67|712.73|708.73|712.67|708.67|2
1622757520000|2021-06-03 21:58:40|712.68|708.68|712.68|708.68|712.68|708.68|712.68|708.68|1
1622757540000|2021-06-03 21:59:00|712.73|708.73|712.73|708.73|712.73|708.73|712.73|708.73|1
1622757560000|2021-06-03 21:59:20|712.71|708.71|712.64|708.64|712.71|708.71|712.64|708.64|4
1622757570000|2021-06-03 21:59:30|712.63|708.63|712.63|708.63|712.63|708.63|712.63|708.63|1
1622757580000|2021-06-03 21:59:40|712.67|708.67|712.66|708.66|712.69|708.69|712.66|708.66|5
1622757590000|2021-06-03 21:59:50|712.69|708.69|712.66|708.66|712.69|708.69|712.66|708.66|6
1622757600000|2021-06-03 22:00:00|712.67|708.67|712.3|708.3|712.67|708.67|712.12|708.12|14
1622757610000|2021-06-03 22:00:10|712.27|708.27|712.04|708.04|712.27|708.27|712.01|708.01|4
1622757620000|2021-06-03 22:00:20|711.84|707.84|711.83|707.83|711.87|707.87|711.82|707.82|5
1622757630000|2021-06-03 22:00:30|711.84|707.84|711.77|707.77|711.84|707.84|711.75|707.75|8
1622757640000|2021-06-03 22:00:40|711.78|707.78|711.73|707.73|711.81|707.81|711.73|707.73|9
1622757650000|2021-06-03 22:00:50|711.74|707.74|711.72|707.72|711.75|707.75|711.71|707.71|7
1622757660000|2021-06-03 22:01:00|711.73|707.73|711.66|707.66|711.73|707.73|711.66|707.66|7
1622757670000|2021-06-03 22:01:10|711.67|707.67|711.66|707.66|711.68|707.68|711.66|707.66|8
1622757680000|2021-06-03 22:01:20|711.67|707.67|711.68|707.68|711.68|707.68|711.67|707.67|4
1622757690000|2021-06-03 22:01:30|711.67|707.67|712.39|708.39|712.94|708.94|711.66|707.66|22
1622757700000|2021-06-03 22:01:40|712.4|708.4|712.39|708.39|712.41|708.41|712.39|708.39|4
1622757710000|2021-06-03 22:01:50|712.9|708.9|713|709|713.09|709.09|712.63|708.63|17
1622757720000|2021-06-03 22:02:00|713.04|709.04|712.81|708.81|713.04|709.04|712.8|708.8|12
1622757730000|2021-06-03 22:02:10|712.82|708.82|712.58|708.58|712.93|708.93|712.58|708.58|11
1622757740000|2021-06-03 22:02:20|712.54|708.54|712.47|708.47|712.54|708.54|712.47|708.47|12
1622757750000|2021-06-03 22:02:30|712.48|708.48|712.64|708.64|712.64|708.64|712.46|708.46|9
1622757760000|2021-06-03 22:02:40|712.48|708.48|712.47|708.47|712.5|708.5|712.47|708.47|6
1622757770000|2021-06-03 22:02:50|712.53|708.53|712.35|708.35|712.53|708.53|712.35|708.35|14
1622757780000|2021-06-03 22:03:00|712.31|708.31|712.29|708.29|712.31|708.31|712.22|708.22|18
1622757790000|2021-06-03 22:03:10|712.25|708.25|711.57|707.57|712.28|708.28|711.57|707.57|19
1622757800000|2021-06-03 22:03:20|711.59|707.59|711.45|707.45|711.6|707.6|711.42|707.42|13
1622757810000|2021-06-03 22:03:30|711.42|707.42|711.46|707.46|711.46|707.46|711.42|707.42|13
1622757820000|2021-06-03 22:03:40|711.47|707.47|711.3|707.3|711.5|707.5|711.3|707.3|19
1622757830000|2021-06-03 22:03:50|711.33|707.33|711.3|707.3|711.36|707.36|711.3|707.3|10
1622757840000|2021-06-03 22:04:00|711.31|707.31|711.89|707.89|711.89|707.89|711.18|707.18|20
1622757850000|2021-06-03 22:04:10|711.9|707.9|711.86|707.86|711.9|707.9|711.85|707.85|6
1622757860000|2021-06-03 22:04:20|711.87|707.87|712.03|708.03|712.09|708.09|711.86|707.86|9
1622757870000|2021-06-03 22:04:30|712.05|708.05|712.08|708.08|712.08|708.08|712.03|708.03|14
1622757880000|2021-06-03 22:04:40|712.1|708.1|712.9|708.9|712.9|708.9|712.08|708.08|23
1622757890000|2021-06-03 22:04:50|712.87|708.87|713.23|709.23|713.3|709.3|712.87|708.87|22
1622757900000|2021-06-03 22:05:00|713.24|709.24|712.77|708.77|713.24|709.24|712.73|708.73|23
1622757910000|2021-06-03 22:05:10|712.75|708.75|712.89|708.89|712.89|708.89|712.75|708.75|12
1622757920000|2021-06-03 22:05:20|712.88|708.88|712.9|708.9|713.16|709.16|712.88|708.88|16
1622757930000|2021-06-03 22:05:30|712.96|708.96|713.11|709.11|713.14|709.14|712.96|708.96|11
1622757940000|2021-06-03 22:05:40|713.13|709.13|713.18|709.18|713.18|709.18|713.11|709.11|5
1622757950000|2021-06-03 22:05:50|712.94|708.94|713.09|709.09|713.09|709.09|712.94|708.94|3
1622757960000|2021-06-03 22:06:00|712.99|708.99|712.83|708.83|712.99|708.99|712.8|708.8|13
1622757970000|2021-06-03 22:06:10|712.84|708.84|712.85|708.85|712.89|708.89|712.82|708.82|18
1622757980000|2021-06-03 22:06:20|712.86|708.86|713.29|709.29|713.29|709.29|712.85|708.85|20
1622757990000|2021-06-03 22:06:30|713.23|709.23|712.67|708.67|713.24|709.24|712.67|708.67|21
1622758000000|2021-06-03 22:06:40|712.68|708.68|713.13|709.13|713.28|709.28|712.68|708.68|34
1622758010000|2021-06-03 22:06:50|713.15|709.15|713.26|709.26|713.26|709.26|713.12|709.12|18
1622758020000|2021-06-03 22:07:00|713.13|709.13|712.82|708.82|713.13|709.13|712.82|708.82|25
1622758030000|2021-06-03 22:07:10|712.83|708.83|712.98|708.98|713.09|709.09|712.75|708.75|31
1622758040000|2021-06-03 22:07:20|712.93|708.93|712.95|708.95|713|709|712.93|708.93|17
1622758050000|2021-06-03 22:07:30|712.96|708.96|713.08|709.08|713.13|709.13|712.93|708.93|8
1622758060000|2021-06-03 22:07:40|712.99|708.99|713.18|709.18|713.18|709.18|712.94|708.94|21
1622758070000|2021-06-03 22:07:50|713.17|709.17|713.23|709.23|713.23|709.23|713.17|709.17|20
1622758080000|2021-06-03 22:08:00|713.33|709.33|714.22|710.22|714.22|710.22|713.33|709.33|17
1622758090000|2021-06-03 22:08:10|714.15|710.15|714.08|710.08|714.15|710.15|713.95|709.95|27
1622758100000|2021-06-03 22:08:20|714.09|710.09|714.13|710.13|714.13|710.13|713.97|709.97|26
1622758110000|2021-06-03 22:08:30|714.22|710.22|714.13|710.13|714.22|710.22|714.11|710.11|23
1622758120000|2021-06-03 22:08:40|714.05|710.05|714.14|710.14|714.14|710.14|714.01|710.01|20
1622758130000|2021-06-03 22:08:50|714.15|710.15|714.2|710.2|714.26|710.26|714.06|710.06|21
1622758140000|2021-06-03 22:09:00|714.16|710.16|714.17|710.17|714.24|710.24|714.14|710.14|17
1622758150000|2021-06-03 22:09:10|714.22|710.22|714.54|710.54|714.67|710.67|714.22|710.22|29
1622758160000|2021-06-03 22:09:20|714.53|710.53|714.46|710.46|714.55|710.55|714.45|710.45|22
1622758170000|2021-06-03 22:09:30|714.54|710.54|714.94|710.94|714.94|710.94|714.54|710.54|23
1622758180000|2021-06-03 22:09:40|714.95|710.95|715.43|711.43|715.44|711.44|714.94|710.94|24
1622758190000|2021-06-03 22:09:50|715.48|711.48|715.87|711.87|715.99|711.99|715.48|711.48|23
1622758200000|2021-06-03 22:10:00|715.91|711.91|715.99|711.99|716.06|712.06|715.88|711.88|18
1622758210000|2021-06-03 22:10:10|715.93|711.93|715.79|711.79|715.93|711.93|715.62|711.62|24
1622758220000|2021-06-03 22:10:20|715.81|711.81|715.61|711.61|715.85|711.85|715.61|711.61|25
1622758230000|2021-06-03 22:10:30|715.62|711.62|715.42|711.42|715.62|711.62|715.3|711.3|21
1622758240000|2021-06-03 22:10:40|715.4|711.4|715.35|711.35|715.41|711.41|715.34|711.34|11
1622758250000|2021-06-03 22:10:50|715.34|711.34|715.36|711.36|715.36|711.36|715.34|711.34|3
1622758260000|2021-06-03 22:11:00|715.35|711.35|715.24|711.24|715.38|711.38|715.21|711.21|18
1622758270000|2021-06-03 22:11:10|715.23|711.23|715.87|711.87|715.88|711.88|715.22|711.22|33
1622758280000|2021-06-03 22:11:20|715.88|711.88|716.17|712.17|716.18|712.18|715.8|711.8|19
1622758290000|2021-06-03 22:11:30|716.2|712.2|716.42|712.42|716.45|712.45|716.2|712.2|7
1622758300000|2021-06-03 22:11:40|716.54|712.54|716.81|712.81|716.85|712.85|716.47|712.47|31
1622758310000|2021-06-03 22:11:50|716.8|712.8|716.94|712.94|717.13|713.13|716.8|712.8|22
1622758320000|2021-06-03 22:12:00|717.09|713.09|716.69|712.69|717.09|713.09|716.64|712.64|19
1622758330000|2021-06-03 22:12:10|716.7|712.7|716.84|712.84|716.89|712.89|716.7|712.7|25
1622758340000|2021-06-03 22:12:20|716.83|712.83|717.04|713.04|717.04|713.04|716.81|712.81|21
1622758350000|2021-06-03 22:12:30|717.1|713.1|717.23|713.23|717.3|713.3|717.03|713.03|20
1622758360000|2021-06-03 22:12:40|717.24|713.24|717.41|713.41|717.42|713.42|717.23|713.23|15
1622758370000|2021-06-03 22:12:50|717.4|713.4|717.28|713.28|717.4|713.4|717.26|713.26|11
1622758380000|2021-06-03 22:13:00|717.29|713.29|717.25|713.25|717.29|713.29|716.89|712.89|23
1622758390000|2021-06-03 22:13:10|717.24|713.24|717.28|713.28|717.34|713.34|717.24|713.24|15
1622758400000|2021-06-03 22:13:20|717.29|713.29|716.74|712.74|717.29|713.29|716.65|712.65|32
1622758410000|2021-06-03 22:13:30|716.75|712.75|717.24|713.24|717.3|713.3|716.75|712.75|22
1622758420000|2021-06-03 22:13:40|717.21|713.21|717.21|713.21|717.21|713.21|717.14|713.14|6
1622758430000|2021-06-03 22:13:50|717.18|713.18|717.17|713.17|717.28|713.28|717.15|713.15|20
1622758440000|2021-06-03 22:14:00|717.11|713.11|717.3|713.3|717.34|713.34|717|713|24
1622758450000|2021-06-03 22:14:10|717.31|713.31|717.3|713.3|717.31|713.31|717.09|713.09|25
1622758460000|2021-06-03 22:14:20|717.32|713.32|717.09|713.09|717.32|713.32|717.07|713.07|21
1622758470000|2021-06-03 22:14:30|717.07|713.07|717.32|713.32|717.33|713.33|717.07|713.07|21
1622758480000|2021-06-03 22:14:40|717.33|713.33|717.24|713.24|717.33|713.33|717.24|713.24|9
1622758490000|2021-06-03 22:14:50|717.23|713.23|717.35|713.35|717.35|713.35|717.22|713.22|22
1622758500000|2021-06-03 22:15:00|717.33|713.33|717.81|713.81|717.81|713.81|717.33|713.33|24
1622758510000|2021-06-03 22:15:10|717.82|713.82|717.89|713.89|718.08|714.08|717.77|713.77|23
1622758520000|2021-06-03 22:15:20|717.92|713.92|717.81|713.81|718|714|717.7|713.7|25
1622758530000|2021-06-03 22:15:30|717.8|713.8|718.17|714.17|718.25|714.25|717.8|713.8|22
1622758540000|2021-06-03 22:15:40|718.16|714.16|718.53|714.53|718.68|714.68|718.1|714.1|23
1622758550000|2021-06-03 22:15:50|718.51|714.51|718.75|714.75|718.89|714.89|718.49|714.49|18
1622758560000|2021-06-03 22:16:00|718.8|714.8|718.78|714.78|718.88|714.88|718.76|714.76|10
1622758570000|2021-06-03 22:16:10|718.69|714.69|718.7|714.7|718.75|714.75|718.68|714.68|12
1622758580000|2021-06-03 22:16:20|718.66|714.66|718.78|714.78|718.78|714.78|718.65|714.65|9
1622758590000|2021-06-03 22:16:30|718.79|714.79|718.84|714.84|718.89|714.89|718.79|714.79|11
1622758600000|2021-06-03 22:16:40|718.96|714.96|718.9|714.9|718.96|714.96|718.83|714.83|13
1622758610000|2021-06-03 22:16:50|718.91|714.91|718.95|714.95|718.95|714.95|718.9|714.9|17
1622758620000|2021-06-03 22:17:00|719|715|718.91|714.91|719|715|718.85|714.85|13
1622758630000|2021-06-03 22:17:10|718.85|714.85|718.9|714.9|718.92|714.92|718.85|714.85|12
1622758640000|2021-06-03 22:17:20|718.91|714.91|718.95|714.95|718.95|714.95|718.91|714.91|7
1622758650000|2021-06-03 22:17:30|718.96|714.96|718.69|714.69|718.96|714.96|718.63|714.63|13
1622758660000|2021-06-03 22:17:40|718.71|714.71|719|715|719|715|718.71|714.71|13
1622758670000|2021-06-03 22:17:50|719.04|715.04|719.09|715.09|719.23|715.23|719.04|715.04|26
1622758680000|2021-06-03 22:18:00|719.11|715.11|719.15|715.15|719.18|715.18|719.11|715.11|8
1622758690000|2021-06-03 22:18:10|719.18|715.18|719.26|715.26|719.26|715.26|719.12|715.12|21
1622758700000|2021-06-03 22:18:20|719.25|715.25|719.28|715.28|719.33|715.33|719.24|715.24|15
1622758710000|2021-06-03 22:18:30|719.29|715.29|719.26|715.26|719.3|715.3|719.23|715.23|18
1622758720000|2021-06-03 22:18:40|719.24|715.24|719.19|715.19|719.27|715.27|719.18|715.18|15
1622758730000|2021-06-03 22:18:50|719.21|715.21|719.23|715.23|719.26|715.26|719.18|715.18|22
1622758740000|2021-06-03 22:19:00|719.22|715.22|718.75|714.75|719.28|715.28|718.71|714.71|25
1622758750000|2021-06-03 22:19:10|718.74|714.74|719.04|715.04|719.05|715.05|718.68|714.68|23
1622758760000|2021-06-03 22:19:20|719.05|715.05|718.64|714.64|719.08|715.08|718.64|714.64|22
1622758770000|2021-06-03 22:19:30|718.62|714.62|718.48|714.48|718.66|714.66|718.48|714.48|19
1622758780000|2021-06-03 22:19:40|718.45|714.45|718.38|714.38|718.45|714.45|718.29|714.29|12
1622758790000|2021-06-03 22:19:50|718.37|714.37|718.34|714.34|718.53|714.53|718.33|714.33|23
1622758800000|2021-06-03 22:20:00|718.33|714.33|718.2|714.2|718.38|714.38|718.05|714.05|19
1622758810000|2021-06-03 22:20:10|718.21|714.21|718.05|714.05|718.21|714.21|718.02|714.02|9
1622758820000|2021-06-03 22:20:20|718.04|714.04|718.14|714.14|718.22|714.22|718.03|714.03|16
1622758830000|2021-06-03 22:20:30|718.15|714.15|718.15|714.15|718.23|714.23|718.14|714.14|24
1622758840000|2021-06-03 22:20:40|718.09|714.09|717.55|713.55|718.09|714.09|717.41|713.41|28
1622758850000|2021-06-03 22:20:50|717.54|713.54|717.64|713.64|717.72|713.72|717.42|713.42|30
1622758860000|2021-06-03 22:21:00|717.63|713.63|717.61|713.61|717.69|713.69|717.6|713.6|20
1622758870000|2021-06-03 22:21:10|717.59|713.59|717.27|713.27|717.59|713.59|717.27|713.27|22
1622758880000|2021-06-03 22:21:20|717.3|713.3|717.01|713.01|717.3|713.3|716.87|712.87|24
1622758890000|2021-06-03 22:21:30|717.06|713.06|716.99|712.99|717.22|713.22|716.99|712.99|24
1622758900000|2021-06-03 22:21:40|716.97|712.97|716.79|712.79|717.09|713.09|716.76|712.76|12
1622758910000|2021-06-03 22:21:50|716.77|712.77|716.77|712.77|716.79|712.79|716.77|712.77|9
1622758920000|2021-06-03 22:22:00|716.78|712.78|716.73|712.73|716.97|712.97|716.72|712.72|22
1622758930000|2021-06-03 22:22:10|716.74|712.74|716.84|712.84|717|713|716.73|712.73|15
1622758940000|2021-06-03 22:22:20|716.83|712.83|716.77|712.77|716.87|712.87|716.73|712.73|16
1622758950000|2021-06-03 22:22:30|716.78|712.78|716.8|712.8|716.8|712.8|716.74|712.74|12
1622758960000|2021-06-03 22:22:40|716.83|712.83|716.83|712.83|716.86|712.86|716.83|712.83|11
1622758970000|2021-06-03 22:22:50|716.82|712.82|716.87|712.87|716.91|712.91|716.75|712.75|18
1622758980000|2021-06-03 22:23:00|716.88|712.88|716.4|712.4|716.88|712.88|716.39|712.39|17
1622758990000|2021-06-03 22:23:10|716.41|712.41|716.37|712.37|716.42|712.42|716.36|712.36|17
1622759000000|2021-06-03 22:23:20|716.38|712.38|716.38|712.38|716.41|712.41|716.38|712.38|17
1622759010000|2021-06-03 22:23:30|716.39|712.39|716.2|712.2|716.42|712.42|716.2|712.2|19
1622759020000|2021-06-03 22:23:40|716.18|712.18|716.17|712.17|716.2|712.2|716|712|21
1622759030000|2021-06-03 22:23:50|716.19|712.19|715.89|711.89|716.26|712.26|715.89|711.89|21
1622759040000|2021-06-03 22:24:00|715.83|711.83|715.74|711.74|715.84|711.84|715.73|711.73|21
1622759050000|2021-06-03 22:24:10|715.75|711.75|715.77|711.77|715.77|711.77|715.73|711.73|8
1622759060000|2021-06-03 22:24:20|715.8|711.8|715.84|711.84|715.86|711.86|715.79|711.79|29
1622759070000|2021-06-03 22:24:30|715.82|711.82|715.85|711.85|715.85|711.85|715.78|711.78|23
1622759080000|2021-06-03 22:24:40|715.86|711.86|716|712|716.01|712.01|715.86|711.86|20
1622759090000|2021-06-03 22:24:50|716.01|712.01|715.92|711.92|716.05|712.05|715.91|711.91|29
1622759100000|2021-06-03 22:25:00|715.93|711.93|716.24|712.24|716.3|712.3|715.93|711.93|21
1622759110000|2021-06-03 22:25:10|716.22|712.22|716.06|712.06|716.25|712.25|715.91|711.91|28
1622759120000|2021-06-03 22:25:20|715.96|711.96|715.91|711.91|716.04|712.04|715.91|711.91|27
1622759130000|2021-06-03 22:25:30|715.92|711.92|715.94|711.94|716.07|712.07|715.89|711.89|14
1622759140000|2021-06-03 22:25:40|716.02|712.02|716.02|712.02|716.13|712.13|715.86|711.86|24
1622759150000|2021-06-03 22:25:50|716.03|712.03|715.85|711.85|716.22|712.22|715.85|711.85|13
1622759160000|2021-06-03 22:26:00|715.89|711.89|715.87|711.87|715.89|711.89|715.85|711.85|12
1622759170000|2021-06-03 22:26:10|715.92|711.92|715.99|711.99|716.08|712.08|715.92|711.92|9
1622759180000|2021-06-03 22:26:20|716.23|712.23|716.31|712.31|716.31|712.31|716.14|712.14|16
1622759190000|2021-06-03 22:26:30|716.29|712.29|717.01|713.01|717.01|713.01|716.29|712.29|25
1622759200000|2021-06-03 22:26:40|716.97|712.97|717.09|713.09|717.11|713.11|716.96|712.96|15
1622759210000|2021-06-03 22:26:50|717.1|713.1|717.24|713.24|717.24|713.24|717.1|713.1|11
1622759220000|2021-06-03 22:27:00|717.23|713.23|716.51|712.51|717.25|713.25|716.47|712.47|22
1622759230000|2021-06-03 22:27:10|716.52|712.52|716.85|712.85|716.89|712.89|716.52|712.52|20
1622759240000|2021-06-03 22:27:20|716.86|712.86|716.87|712.87|716.96|712.96|716.86|712.86|15
1622759250000|2021-06-03 22:27:30|716.88|712.88|716.32|712.32|716.94|712.94|716.29|712.29|20
1622759260000|2021-06-03 22:27:40|716.3|712.3|716.65|712.65|716.78|712.78|716.27|712.27|27
1622759270000|2021-06-03 22:27:50|716.64|712.64|716.54|712.54|716.64|712.64|716.53|712.53|15
1622759280000|2021-06-03 22:28:00|716.57|712.57|716.56|712.56|716.6|712.6|716.47|712.47|24
1622759290000|2021-06-03 22:28:10|716.57|712.57|716.9|712.9|716.9|712.9|716.55|712.55|29
1622759300000|2021-06-03 22:28:20|716.93|712.93|716.89|712.89|717.01|713.01|716.88|712.88|18
1622759310000|2021-06-03 22:28:30|716.9|712.9|716.89|712.89|716.9|712.9|716.86|712.86|8
1622759320000|2021-06-03 22:28:40|716.86|712.86|716.75|712.75|716.86|712.86|716.75|712.75|7
1622759330000|2021-06-03 22:28:50|716.73|712.73|716.79|712.79|716.79|712.79|716.72|712.72|14
1622759340000|2021-06-03 22:29:00|716.73|712.73|716.42|712.42|716.73|712.73|716.31|712.31|17
1622759350000|2021-06-03 22:29:10|716.41|712.41|716.37|712.37|716.44|712.44|716.36|712.36|14
1622759360000|2021-06-03 22:29:20|716.36|712.36|716.46|712.46|716.49|712.49|716.34|712.34|22
1622759370000|2021-06-03 22:29:30|716.47|712.47|716.49|712.49|716.52|712.52|716.46|712.46|19
1622759380000|2021-06-03 22:29:40|716.48|712.48|716.46|712.46|716.5|712.5|716.45|712.45|14
1622759390000|2021-06-03 22:29:50|716.47|712.47|716.99|712.99|716.99|712.99|716.46|712.46|24
1622759400000|2021-06-03 22:30:00|716.95|712.95|716.88|712.88|717.46|713.46|716.88|712.88|34
1622759410000|2021-06-03 22:30:10|717.02|713.02|717.19|713.19|717.21|713.21|717.02|713.02|26
1622759420000|2021-06-03 22:30:20|717.2|713.2|717.3|713.3|717.39|713.39|717.17|713.17|16
1622759430000|2021-06-03 22:30:30|717.31|713.31|717.91|713.91|717.91|713.91|717.28|713.28|20
1622759440000|2021-06-03 22:30:40|717.92|713.92|717.9|713.9|717.97|713.97|717.81|713.81|33
1622759450000|2021-06-03 22:30:50|717.94|713.94|717.78|713.78|717.94|713.94|717.75|713.75|21
1622759460000|2021-06-03 22:31:00|717.77|713.77|718.17|714.17|718.17|714.17|717.76|713.76|21
1622759470000|2021-06-03 22:31:10|718.18|714.18|718.15|714.15|718.18|714.18|718.14|714.14|7
1622759480000|2021-06-03 22:31:20|718.14|714.14|718.12|714.12|718.22|714.22|718.11|714.11|15
1622759490000|2021-06-03 22:31:30|718.11|714.11|718.05|714.05|718.11|714.11|718.04|714.04|14
1622759500000|2021-06-03 22:31:40|718.07|714.07|718.03|714.03|718.09|714.09|718.03|714.03|19
1622759510000|2021-06-03 22:31:50|718|714|717.43|713.43|718|714|717.36|713.36|23
1622759520000|2021-06-03 22:32:00|717.46|713.46|717.36|713.36|717.46|713.46|717.32|713.32|26
1622759530000|2021-06-03 22:32:10|717.4|713.4|717.58|713.58|717.62|713.62|717.4|713.4|18
1622759540000|2021-06-03 22:32:20|717.59|713.59|717.63|713.63|717.7|713.7|717.35|713.35|30
1622759550000|2021-06-03 22:32:30|717.6|713.6|717.54|713.54|717.6|713.6|717.54|713.54|20
1622759560000|2021-06-03 22:32:40|717.53|713.53|717.56|713.56|717.61|713.61|717.3|713.3|25
1622759570000|2021-06-03 22:32:50|717.64|713.64|717.67|713.67|717.72|713.72|717.56|713.56|28
1622759580000|2021-06-03 22:33:00|717.66|713.66|717.49|713.49|717.66|713.66|717.49|713.49|25
1622759590000|2021-06-03 22:33:10|717.31|713.31|717.2|713.2|717.39|713.39|717.13|713.13|31
1622759600000|2021-06-03 22:33:20|717.28|713.28|717.2|713.2|717.32|713.32|717.14|713.14|24
1622759610000|2021-06-03 22:33:30|717.16|713.16|717.21|713.21|717.26|713.26|717.16|713.16|24
1622759620000|2021-06-03 22:33:40|717.18|713.18|717.21|713.21|717.22|713.22|717.16|713.16|20
1622759630000|2021-06-03 22:33:50|717.2|713.2|717.22|713.22|717.24|713.24|717.19|713.19|15
1622759640000|2021-06-03 22:34:00|717.23|713.23|717.24|713.24|717.39|713.39|717.21|713.21|16
1622759650000|2021-06-03 22:34:10|717.26|713.26|717.6|713.6|717.64|713.64|717.23|713.23|20
1622759660000|2021-06-03 22:34:20|717.59|713.59|717.58|713.58|717.64|713.64|717.45|713.45|26
1622759670000|2021-06-03 22:34:30|717.59|713.59|717.53|713.53|717.62|713.62|717.53|713.53|23
1622759680000|2021-06-03 22:34:40|717.55|713.55|717.56|713.56|717.58|713.58|717.53|713.53|20
1622759690000|2021-06-03 22:34:50|717.54|713.54|717.38|713.38|717.57|713.57|717.36|713.36|19
1622759700000|2021-06-03 22:35:00|717.36|713.36|717.33|713.33|717.38|713.38|717.33|713.33|14
1622759710000|2021-06-03 22:35:10|717.32|713.32|717.3|713.3|717.36|713.36|717.3|713.3|11
1622759720000|2021-06-03 22:35:20|717.29|713.29|717.13|713.13|717.29|713.29|717.11|713.11|13
1622759730000|2021-06-03 22:35:30|717.17|713.17|717.13|713.13|717.24|713.24|717.12|713.12|20
1622759740000|2021-06-03 22:35:40|717.09|713.09|716.97|712.97|717.09|713.09|716.96|712.96|20
1622759750000|2021-06-03 22:35:50|716.96|712.96|716.79|712.79|716.96|712.96|716.73|712.73|23
1622759760000|2021-06-03 22:36:00|716.8|712.8|716.89|712.89|716.92|712.92|716.8|712.8|22
1622759770000|2021-06-03 22:36:10|716.88|712.88|716.86|712.86|716.88|712.88|716.84|712.84|12
1622759780000|2021-06-03 22:36:20|716.85|712.85|716.5|712.5|716.96|712.96|716.5|712.5|19
1622759790000|2021-06-03 22:36:30|716.49|712.49|716.46|712.46|716.56|712.56|716.45|712.45|29
1622759800000|2021-06-03 22:36:40|716.44|712.44|716.46|712.46|716.51|712.51|716.43|712.43|12
1622759810000|2021-06-03 22:36:50|716.45|712.45|716.64|712.64|716.65|712.65|716.45|712.45|16
1622759820000|2021-06-03 22:37:00|716.65|712.65|716.6|712.6|716.67|712.67|716.6|712.6|15
1622759830000|2021-06-03 22:37:10|716.57|712.57|716.58|712.58|716.58|712.58|716.57|712.57|2
1622759840000|2021-06-03 22:37:20|716.59|712.59|716.61|712.61|716.61|712.61|716.59|712.59|4
1622759850000|2021-06-03 22:37:30|716.62|712.62|716.8|712.8|716.92|712.92|716.61|712.61|15
1622759860000|2021-06-03 22:37:40|716.81|712.81|716.75|712.75|716.81|712.81|716.75|712.75|11
1622759870000|2021-06-03 22:37:50|716.74|712.74|716.7|712.7|716.74|712.74|716.68|712.68|6
1622759880000|2021-06-03 22:38:00|716.68|712.68|716.81|712.81|716.87|712.87|716.68|712.68|18
1622759890000|2021-06-03 22:38:10|716.8|712.8|716.81|712.81|716.82|712.82|716.8|712.8|17
1622759900000|2021-06-03 22:38:20|716.8|712.8|717.2|713.2|717.21|713.21|716.8|712.8|16
1622759910000|2021-06-03 22:38:30|717.21|713.21|717.13|713.13|717.21|713.21|717.12|713.12|14
1622759920000|2021-06-03 22:38:40|717.14|713.14|717.17|713.17|717.18|713.18|717.12|713.12|12
1622759930000|2021-06-03 22:38:50|717.18|713.18|717.33|713.33|717.34|713.34|717.18|713.18|18
1622759940000|2021-06-03 22:39:00|717.34|713.34|717.33|713.33|717.36|713.36|717.32|713.32|12
1622759950000|2021-06-03 22:39:10|717.32|713.32|717.27|713.27|717.38|713.38|717.24|713.24|21
1622759960000|2021-06-03 22:39:20|717.29|713.29|717.26|713.26|717.3|713.3|717.24|713.24|20
1622759970000|2021-06-03 22:39:30|717.27|713.27|717.29|713.29|717.42|713.42|717.22|713.22|14
1622759980000|2021-06-03 22:39:40|717.34|713.34|717.44|713.44|717.45|713.45|717.32|713.32|21
1622759990000|2021-06-03 22:39:50|717.45|713.45|717.56|713.56|717.58|713.58|717.45|713.45|17
1622760000000|2021-06-03 22:40:00|717.51|713.51|717.52|713.52|717.56|713.56|717.5|713.5|13
1622760010000|2021-06-03 22:40:10|717.51|713.51|717.58|713.58|717.58|713.58|717.51|713.51|15
1622760020000|2021-06-03 22:40:20|717.57|713.57|717.59|713.59|717.67|713.67|717.55|713.55|11
1622760030000|2021-06-03 22:40:30|717.66|713.66|717.66|713.66|717.68|713.68|717.65|713.65|9
1622760040000|2021-06-03 22:40:40|717.67|713.67|717.48|713.48|717.67|713.67|717.33|713.33|23
1622760050000|2021-06-03 22:40:50|717.47|713.47|717.48|713.48|717.48|713.48|717.44|713.44|15
1622760060000|2021-06-03 22:41:00|717.47|713.47|717.48|713.48|717.53|713.53|717.43|713.43|23
1622760070000|2021-06-03 22:41:10|717.44|713.44|717.36|713.36|717.44|713.44|717.32|713.32|16
1622760080000|2021-06-03 22:41:20|717.37|713.37|717.38|713.38|717.44|713.44|717.35|713.35|21
1622760090000|2021-06-03 22:41:30|717.43|713.43|717.18|713.18|717.43|713.43|717.17|713.17|16
1622760100000|2021-06-03 22:41:40|717.17|713.17|717.01|713.01|717.19|713.19|717|713|13
1622760110000|2021-06-03 22:41:50|717|713|716.99|712.99|717|713|716.83|712.83|25
1622760120000|2021-06-03 22:42:00|716.97|712.97|716.55|712.55|716.98|712.98|716.55|712.55|25
1622760130000|2021-06-03 22:42:10|716.56|712.56|716.57|712.57|716.57|712.57|716.48|712.48|10
1622760140000|2021-06-03 22:42:20|716.59|712.59|716.86|712.86|716.86|712.86|716.59|712.59|25
1622760150000|2021-06-03 22:42:30|716.87|712.87|716.91|712.91|716.98|712.98|716.85|712.85|22
1622760160000|2021-06-03 22:42:40|716.92|712.92|716.82|712.82|716.92|712.92|716.8|712.8|20
1622760170000|2021-06-03 22:42:50|716.77|712.77|716.74|712.74|716.82|712.82|716.74|712.74|7
1622760180000|2021-06-03 22:43:00|716.75|712.75|717.52|713.52|717.68|713.68|716.75|712.75|27
1622760190000|2021-06-03 22:43:10|717.53|713.53|717.33|713.33|717.54|713.54|717|713|26
1622760200000|2021-06-03 22:43:20|717.42|713.42|717.24|713.24|717.42|713.42|716.96|712.96|23
1622760210000|2021-06-03 22:43:30|717.14|713.14|717.32|713.32|717.39|713.39|716.93|712.93|27
1622760220000|2021-06-03 22:43:40|717.36|713.36|717.52|713.52|717.52|713.52|717.36|713.36|31
1622760230000|2021-06-03 22:43:50|717.54|713.54|717.65|713.65|717.66|713.66|717.45|713.45|22
1622760240000|2021-06-03 22:44:00|717.64|713.64|717.46|713.46|717.65|713.65|717.32|713.32|22
1622760250000|2021-06-03 22:44:10|717.36|713.36|717.03|713.03|717.36|713.36|717.03|713.03|18
1622760260000|2021-06-03 22:44:20|717.04|713.04|717.22|713.22|717.39|713.39|717.03|713.03|20
1622760270000|2021-06-03 22:44:30|717.2|713.2|716.99|712.99|717.29|713.29|716.99|712.99|25
1622760280000|2021-06-03 22:44:40|717.01|713.01|716.8|712.8|717.02|713.02|716.75|712.75|19
1622760290000|2021-06-03 22:44:50|716.79|712.79|716.68|712.68|716.82|712.82|716.67|712.67|19
1622760300000|2021-06-03 22:45:00|716.71|712.71|716.49|712.49|716.75|712.75|716.48|712.48|29
1622760310000|2021-06-03 22:45:10|716.48|712.48|716.46|712.46|716.5|712.5|716.41|712.41|17
1622760320000|2021-06-03 22:45:20|716.45|712.45|716.32|712.32|716.45|712.45|716.32|712.32|5
1622760330000|2021-06-03 22:45:30|716.28|712.28|716.02|712.02|716.32|712.32|716.01|712.01|20
1622760340000|2021-06-03 22:45:40|716.03|712.03|715.95|711.95|716.04|712.04|715.95|711.95|15
1622760350000|2021-06-03 22:45:50|715.97|711.97|715.98|711.98|715.99|711.99|715.96|711.96|18
1622760360000|2021-06-03 22:46:00|715.97|711.97|716.23|712.23|716.35|712.35|715.97|711.97|27
1622760370000|2021-06-03 22:46:10|716.22|712.22|716.03|712.03|716.22|712.22|715.96|711.96|21
1622760380000|2021-06-03 22:46:20|716.01|712.01|716.03|712.03|716.04|712.04|715.98|711.98|17
1622760390000|2021-06-03 22:46:30|716.04|712.04|716.05|712.05|716.07|712.07|716|712|11
1622760400000|2021-06-03 22:46:40|716.04|712.04|716.24|712.24|716.24|712.24|716.02|712.02|14
1622760410000|2021-06-03 22:46:50|716.25|712.25|716.19|712.19|716.25|712.25|716.15|712.15|13
1622760420000|2021-06-03 22:47:00|716.2|712.2|716.3|712.3|716.35|712.35|716.19|712.19|20
1622760430000|2021-06-03 22:47:10|716.31|712.31|716.32|712.32|716.42|712.42|716.28|712.28|17
1622760440000|2021-06-03 22:47:20|716.41|712.41|716.5|712.5|716.53|712.53|716.39|712.39|20
1622760450000|2021-06-03 22:47:30|716.47|712.47|716.29|712.29|716.52|712.52|716.29|712.29|10
1622760460000|2021-06-03 22:47:40|716.3|712.3|716.4|712.4|716.4|712.4|716.3|712.3|10
1622760470000|2021-06-03 22:47:50|716.39|712.39|716.42|712.42|716.43|712.43|716.35|712.35|16
1622760480000|2021-06-03 22:48:00|716.41|712.41|716.36|712.36|716.43|712.43|716.3|712.3|19
1622760490000|2021-06-03 22:48:10|716.35|712.35|716.45|712.45|716.49|712.49|716.31|712.31|19
1622760500000|2021-06-03 22:48:20|716.46|712.46|716.62|712.62|716.64|712.64|716.41|712.41|18
1622760510000|2021-06-03 22:48:30|716.63|712.63|716.66|712.66|716.68|712.68|716.6|712.6|16
1622760520000|2021-06-03 22:48:40|716.67|712.67|716.96|712.96|716.96|712.96|716.67|712.67|5
1622760530000|2021-06-03 22:48:50|716.98|712.98|716.97|712.97|717.02|713.02|716.9|712.9|23
1622760540000|2021-06-03 22:49:00|716.93|712.93|717.29|713.29|717.29|713.29|716.92|712.92|22
1622760550000|2021-06-03 22:49:10|717.28|713.28|717.51|713.51|717.54|713.54|717.23|713.23|24
1622760560000|2021-06-03 22:49:20|717.47|713.47|717.5|713.5|717.52|713.52|717.46|713.46|18
1622760570000|2021-06-03 22:49:30|717.51|713.51|718.09|714.09|718.13|714.13|717.5|713.5|18
1622760580000|2021-06-03 22:49:40|718.14|714.14|718.08|714.08|718.15|714.15|717.79|713.79|20
1622760590000|2021-06-03 22:49:50|718.09|714.09|718.28|714.28|718.28|714.28|718.08|714.08|11
1622760600000|2021-06-03 22:50:00|718.26|714.26|718.08|714.08|718.28|714.28|718.08|714.08|12
1622760610000|2021-06-03 22:50:10|718.09|714.09|718.06|714.06|718.09|714.09|717.99|713.99|19
1622760620000|2021-06-03 22:50:20|718.07|714.07|718.1|714.1|718.12|714.12|717.99|713.99|23
1622760630000|2021-06-03 22:50:30|718.09|714.09|717.85|713.85|718.1|714.1|717.8|713.8|23
1622760640000|2021-06-03 22:50:40|717.8|713.8|717.84|713.84|717.86|713.86|717.79|713.79|16
1622760650000|2021-06-03 22:50:50|717.85|713.85|718.17|714.17|718.17|714.17|717.81|713.81|27
1622760660000|2021-06-03 22:51:00|718.18|714.18|718.11|714.11|718.19|714.19|718.06|714.06|24
1622760670000|2021-06-03 22:51:10|718.1|714.1|718.12|714.12|718.14|714.14|718.05|714.05|18
1622760680000|2021-06-03 22:51:20|718.11|714.11|717.91|713.91|718.11|714.11|717.91|713.91|10
1622760690000|2021-06-03 22:51:30|717.92|713.92|717.93|713.93|717.99|713.99|717.92|713.92|14
1622760700000|2021-06-03 22:51:40|717.89|713.89|718.14|714.14|718.39|714.39|717.86|713.86|24
1622760710000|2021-06-03 22:51:50|718.28|714.28|718.3|714.3|718.34|714.34|718.14|714.14|24
1622760720000|2021-06-03 22:52:00|718.34|714.34|718.36|714.36|718.4|714.4|718.25|714.25|17
1622760730000|2021-06-03 22:52:10|718.37|714.37|718.76|714.76|718.88|714.88|718.37|714.37|25
1622760740000|2021-06-03 22:52:20|718.72|714.72|718.81|714.81|718.87|714.87|718.6|714.6|25
1622760750000|2021-06-03 22:52:30|718.8|714.8|718.92|714.92|718.92|714.92|718.77|714.77|21
1622760760000|2021-06-03 22:52:40|718.94|714.94|719.34|715.34|719.43|715.43|718.91|714.91|27
1622760770000|2021-06-03 22:52:50|719.33|715.33|719.33|715.33|719.37|715.37|719.33|715.33|20
1622760780000|2021-06-03 22:53:00|719.34|715.34|719.35|715.35|719.38|715.38|719.29|715.29|21
1622760790000|2021-06-03 22:53:10|719.34|715.34|719.5|715.5|719.51|715.51|719.33|715.33|19
1622760800000|2021-06-03 22:53:20|719.54|715.54|719.53|715.53|719.54|715.54|719.48|715.48|11
1622760810000|2021-06-03 22:53:30|719.52|715.52|719.26|715.26|719.52|715.52|719.03|715.03|24
1622760820000|2021-06-03 22:53:40|719.25|715.25|719.25|715.25|719.3|715.3|719.24|715.24|13
1622760830000|2021-06-03 22:53:50|719.26|715.26|718.84|714.84|719.26|715.26|718.83|714.83|18
1622760840000|2021-06-03 22:54:00|718.79|714.79|718.68|714.68|718.8|714.8|718.68|714.68|11
1622760850000|2021-06-03 22:54:10|718.66|714.66|718.65|714.65|718.68|714.68|718.64|714.64|17
1622760860000|2021-06-03 22:54:20|718.64|714.64|718.72|714.72|718.73|714.73|718.63|714.63|22
1622760870000|2021-06-03 22:54:30|718.73|714.73|718.71|714.71|718.86|714.86|718.64|714.64|23
1622760880000|2021-06-03 22:54:40|718.69|714.69|718.6|714.6|718.75|714.75|718.6|714.6|24
1622760890000|2021-06-03 22:54:50|718.63|714.63|718.73|714.73|718.73|714.73|718.5|714.5|27
1622760900000|2021-06-03 22:55:00|718.72|714.72|718.74|714.74|718.75|714.75|718.67|714.67|19
1622760910000|2021-06-03 22:55:10|718.75|714.75|718.72|714.72|718.75|714.75|718.66|714.66|22
1622760920000|2021-06-03 22:55:20|718.71|714.71|718.69|714.69|718.71|714.71|718.67|714.67|13
1622760930000|2021-06-03 22:55:30|718.68|714.68|718.7|714.7|718.7|714.7|718.66|714.66|19
1622760940000|2021-06-03 22:55:40|718.71|714.71|718.68|714.68|718.73|714.73|718.65|714.65|21
1622760950000|2021-06-03 22:55:50|718.66|714.66|718.67|714.67|718.73|714.73|718.66|714.66|21
1622760960000|2021-06-03 22:56:00|718.71|714.71|718.76|714.76|718.79|714.79|718.67|714.67|13
1622760970000|2021-06-03 22:56:10|718.77|714.77|718.79|714.79|718.79|714.79|718.75|714.75|11
1622760980000|2021-06-03 22:56:20|718.78|714.78|718.68|714.68|718.78|714.78|718.67|714.67|11
1622760990000|2021-06-03 22:56:30|718.69|714.69|718.65|714.65|718.7|714.7|718.64|714.64|11
1622761000000|2021-06-03 22:56:40|718.68|714.68|718.43|714.43|718.68|714.68|718.43|714.43|16
1622761010000|2021-06-03 22:56:50|718.47|714.47|718.4|714.4|718.48|714.48|718.4|714.4|22
1622761020000|2021-06-03 22:57:00|718.39|714.39|718.26|714.26|718.43|714.43|718.11|714.11|17
1622761030000|2021-06-03 22:57:10|718.27|714.27|718.1|714.1|718.32|714.32|718.1|714.1|18
1622761040000|2021-06-03 22:57:20|718.12|714.12|718.16|714.16|718.16|714.16|718.11|714.11|8
1622761050000|2021-06-03 22:57:30|718.18|714.18|718.1|714.1|718.18|714.18|718.1|714.1|17
1622761060000|2021-06-03 22:57:40|718.09|714.09|718.06|714.06|718.16|714.16|718.06|714.06|22
1622761070000|2021-06-03 22:57:50|718.05|714.05|717.9|713.9|718.05|714.05|717.9|713.9|24
1622761080000|2021-06-03 22:58:00|717.88|713.88|717.86|713.86|717.9|713.9|717.84|713.84|28
1622761090000|2021-06-03 22:58:10|717.85|713.85|717.81|713.81|717.89|713.89|717.78|713.78|23
1622761100000|2021-06-03 22:58:20|717.82|713.82|718.08|714.08|718.1|714.1|717.82|713.82|29
1622761110000|2021-06-03 22:58:30|718.16|714.16|717.95|713.95|718.19|714.19|717.95|713.95|24
1622761120000|2021-06-03 22:58:40|717.97|713.97|718.02|714.02|718.05|714.05|717.94|713.94|17
1622761130000|2021-06-03 22:58:50|718.03|714.03|717.9|713.9|718.03|714.03|717.9|713.9|27
1622761140000|2021-06-03 22:59:00|717.89|713.89|718.06|714.06|718.23|714.23|717.89|713.89|24
1622761150000|2021-06-03 22:59:10|718.05|714.05|717.95|713.95|718.07|714.07|717.86|713.86|34
1622761160000|2021-06-03 22:59:20|717.96|713.96|717.95|713.95|718.02|714.02|717.91|713.91|31
1622761170000|2021-06-03 22:59:30|717.98|713.98|717.78|713.78|718.03|714.03|717.74|713.74|21
1622761180000|2021-06-03 22:59:40|717.79|713.79|717.91|713.91|717.94|713.94|717.77|713.77|21
1622761190000|2021-06-03 22:59:50|717.89|713.89|717.88|713.88|718.02|714.02|717.86|713.86|31
1622761200000|2021-06-03 23:00:00|717.89|713.89|717.34|713.34|717.91|713.91|717.33|713.33|28
1622761210000|2021-06-03 23:00:10|717.33|713.33|717.27|713.27|717.34|713.34|717.26|713.26|20
1622761220000|2021-06-03 23:00:20|717.28|713.28|717.32|713.32|717.35|713.35|717.27|713.27|26
1622761230000|2021-06-03 23:00:30|717.24|713.24|717.06|713.06|717.26|713.26|716.96|712.96|27
1622761240000|2021-06-03 23:00:40|717.07|713.07|717.06|713.06|717.1|713.1|717.06|713.06|16
1622761250000|2021-06-03 23:00:50|717.05|713.05|716.79|712.79|717.06|713.06|716.79|712.79|16
1622761260000|2021-06-03 23:01:00|716.77|712.77|716.62|712.62|716.79|712.79|716.53|712.53|17
1622761270000|2021-06-03 23:01:10|716.54|712.54|716.02|712.02|716.57|712.57|715.98|711.98|23
1622761280000|2021-06-03 23:01:20|716.01|712.01|715.7|711.7|716.05|712.05|715.7|711.7|20
1622761290000|2021-06-03 23:01:30|715.67|711.67|715.28|711.28|715.67|711.67|715.28|711.28|21
1622761300000|2021-06-03 23:01:40|715.33|711.33|715.36|711.36|715.46|711.46|715.28|711.28|25
1622761310000|2021-06-03 23:01:50|715.39|711.39|715.64|711.64|716.04|712.04|715.39|711.39|34
1622761320000|2021-06-03 23:02:00|715.63|711.63|715.56|711.56|715.64|711.64|715.54|711.54|22
1622761330000|2021-06-03 23:02:10|715.72|711.72|715.8|711.8|715.8|711.8|715.48|711.48|12
1622761340000|2021-06-03 23:02:20|715.95|711.95|716.08|712.08|716.24|712.24|715.95|711.95|22
1622761350000|2021-06-03 23:02:30|716.15|712.15|716.9|712.9|716.99|712.99|716.15|712.15|27
1622761360000|2021-06-03 23:02:40|717.02|713.02|717.04|713.04|717.11|713.11|717.01|713.01|16
1622761370000|2021-06-03 23:02:50|717.05|713.05|717.16|713.16|717.22|713.22|717.02|713.02|13
1622761380000|2021-06-03 23:03:00|717.22|713.22|717.03|713.03|717.22|713.22|717.02|713.02|17
1622761390000|2021-06-03 23:03:10|717.05|713.05|717.24|713.24|717.42|713.42|717|713|22
1622761400000|2021-06-03 23:03:20|717.26|713.26|717.33|713.33|717.34|713.34|717.23|713.23|20
1622761410000|2021-06-03 23:03:30|717.31|713.31|717.9|713.9|717.9|713.9|717.3|713.3|16
1622761420000|2021-06-03 23:03:40|717.94|713.94|718.13|714.13|718.14|714.14|717.94|713.94|21
1622761430000|2021-06-03 23:03:50|718.15|714.15|718.09|714.09|718.18|714.18|718.07|714.07|23
1622761440000|2021-06-03 23:04:00|718.1|714.1|718.08|714.08|718.1|714.1|718.07|714.07|15
1622761450000|2021-06-03 23:04:10|718.09|714.09|718.04|714.04|718.09|714.09|717.75|713.75|24
1622761460000|2021-06-03 23:04:20|718.05|714.05|717.79|713.79|718.05|714.05|717.79|713.79|17
1622761470000|2021-06-03 23:04:30|717.8|713.8|718.01|714.01|718.04|714.04|717.79|713.79|21
1622761480000|2021-06-03 23:04:40|718.06|714.06|718.02|714.02|718.17|714.17|717.96|713.96|26
1622761490000|2021-06-03 23:04:50|718.01|714.01|717.99|713.99|718.01|714.01|717.97|713.97|7
1622761500000|2021-06-03 23:05:00|717.98|713.98|717.86|713.86|717.98|713.98|717.81|713.81|24
1622761510000|2021-06-03 23:05:10|717.89|713.89|717.91|713.91|717.91|713.91|717.84|713.84|12
1622761520000|2021-06-03 23:05:20|717.92|713.92|717.95|713.95|717.97|713.97|717.91|713.91|11
1622761530000|2021-06-03 23:05:30|717.94|713.94|717.92|713.92|717.94|713.94|717.92|713.92|3
1622761540000|2021-06-03 23:05:40|717.93|713.93|718.13|714.13|718.13|714.13|717.93|713.93|12
1622761550000|2021-06-03 23:05:50|718.32|714.32|718.69|714.69|718.96|714.96|718.32|714.32|24
1622761560000|2021-06-03 23:06:00|718.83|714.83|719.68|715.68|719.68|715.68|718.83|714.83|28
1622761570000|2021-06-03 23:06:10|719.69|715.69|719.4|715.4|719.82|715.82|719.4|715.4|20
1622761580000|2021-06-03 23:06:20|719.39|715.39|719.57|715.57|719.65|715.65|718.9|714.9|31
1622761590000|2021-06-03 23:06:30|719.58|715.58|719.9|715.9|719.95|715.95|719.57|715.57|21
1622761600000|2021-06-03 23:06:40|719.92|715.92|719.91|715.91|719.97|715.97|719.84|715.84|19
1622761610000|2021-06-03 23:06:50|719.92|715.92|719.96|715.96|720|716|719.82|715.82|32
1622761620000|2021-06-03 23:07:00|719.98|715.98|719.41|715.41|719.99|715.99|719.41|715.41|27
1622761630000|2021-06-03 23:07:10|719.42|715.42|719.28|715.28|719.42|715.42|719.23|715.23|27
1622761640000|2021-06-03 23:07:20|719.27|715.27|719.31|715.31|719.34|715.34|719.18|715.18|27
1622761650000|2021-06-03 23:07:30|719.27|715.27|719.6|715.6|719.6|715.6|719.27|715.27|32
1622761660000|2021-06-03 23:07:40|719.57|715.57|719.82|715.82|719.93|715.93|719.57|715.57|33
1622761670000|2021-06-03 23:07:50|719.83|715.83|719.83|715.83|719.91|715.91|719.82|715.82|18
1622761680000|2021-06-03 23:08:00|719.82|715.82|719.48|715.48|719.82|715.82|719.47|715.47|20
1622761690000|2021-06-03 23:08:10|719.46|715.46|719.74|715.74|719.8|715.8|719.46|715.46|23
1622761700000|2021-06-03 23:08:20|720.03|716.03|719.94|715.94|720.04|716.04|719.9|715.9|25
1622761710000|2021-06-03 23:08:30|719.95|715.95|720|716|720|716|719.92|715.92|8
1622761720000|2021-06-03 23:08:40|720.05|716.05|720.03|716.03|720.08|716.08|719.96|715.96|20
1622761730000|2021-06-03 23:08:50|719.95|715.95|719.96|715.96|719.99|715.99|719.86|715.86|22
1622761740000|2021-06-03 23:09:00|719.92|715.92|719.66|715.66|719.92|715.92|719.66|715.66|24
1622761750000|2021-06-03 23:09:10|719.5|715.5|719.45|715.45|719.51|715.51|719.37|715.37|20
1622761760000|2021-06-03 23:09:20|719.44|715.44|719.56|715.56|719.6|715.6|719.37|715.37|30
1622761770000|2021-06-03 23:09:30|719.55|715.55|719.59|715.59|719.65|715.65|719.53|715.53|18
1622761780000|2021-06-03 23:09:40|719.58|715.58|719.5|715.5|719.66|715.66|719.44|715.44|26
1622761790000|2021-06-03 23:09:50|719.54|715.54|719.68|715.68|719.69|715.69|719.54|715.54|28
1622761800000|2021-06-03 23:10:00|719.66|715.66|719.53|715.53|719.67|715.67|719.53|715.53|24
1622761810000|2021-06-03 23:10:10|719.52|715.52|719.38|715.38|719.54|715.54|719.17|715.17|27
1622761820000|2021-06-03 23:10:20|719.36|715.36|719.11|715.11|719.54|715.54|718.98|714.98|32
1622761830000|2021-06-03 23:10:30|719.12|715.12|718.98|714.98|719.13|715.13|718.96|714.96|34
1622761840000|2021-06-03 23:10:40|718.99|714.99|718.92|714.92|719.06|715.06|718.87|714.87|22
1622761850000|2021-06-03 23:10:50|718.87|714.87|718.63|714.63|718.92|714.92|718.61|714.61|25
1622761860000|2021-06-03 23:11:00|718.59|714.59|718.55|714.55|718.62|714.62|718.47|714.47|26
1622761870000|2021-06-03 23:11:10|718.56|714.56|718.91|714.91|719.23|715.23|718.56|714.56|33
1622761880000|2021-06-03 23:11:20|718.88|714.88|718.87|714.87|718.92|714.92|718.74|714.74|30
1622761890000|2021-06-03 23:11:30|718.86|714.86|718.76|714.76|718.95|714.95|718.73|714.73|19
1622761900000|2021-06-03 23:11:40|718.77|714.77|718.91|714.91|719.06|715.06|718.73|714.73|36
1622761910000|2021-06-03 23:11:50|718.95|714.95|718.93|714.93|718.98|714.98|718.93|714.93|16
1622761920000|2021-06-03 23:12:00|718.94|714.94|718.86|714.86|719.24|715.24|718.8|714.8|33
1622761930000|2021-06-03 23:12:10|718.87|714.87|718.92|714.92|718.95|714.95|718.85|714.85|21
1622761940000|2021-06-03 23:12:20|718.91|714.91|718.94|714.94|719|715|718.9|714.9|13
1622761950000|2021-06-03 23:12:30|718.99|714.99|719.09|715.09|719.1|715.1|718.99|714.99|20
1622761960000|2021-06-03 23:12:40|719.1|715.1|719.04|715.04|719.1|715.1|719.03|715.03|16
1622761970000|2021-06-03 23:12:50|719.06|715.06|719.1|715.1|719.1|715.1|718.99|714.99|20
1622761980000|2021-06-03 23:13:00|719.12|715.12|719.19|715.19|719.2|715.2|719.09|715.09|28
1622761990000|2021-06-03 23:13:10|719.21|715.21|719.27|715.27|719.3|715.3|719.16|715.16|23
1622762000000|2021-06-03 23:13:20|719.29|715.29|719.27|715.27|719.38|715.38|719.25|715.25|29
1622762010000|2021-06-03 23:13:30|719.29|715.29|719.16|715.16|719.29|715.29|719.12|715.12|18
1622762020000|2021-06-03 23:13:40|719.14|715.14|719.23|715.23|719.24|715.24|719.14|715.14|12
1622762030000|2021-06-03 23:13:50|719.24|715.24|719.46|715.46|719.5|715.5|719.23|715.23|23
1622762040000|2021-06-03 23:14:00|719.52|715.52|719.43|715.43|719.52|715.52|719.32|715.32|29
1622762050000|2021-06-03 23:14:10|719.4|715.4|719.51|715.51|719.54|715.54|719.4|715.4|8
1622762060000|2021-06-03 23:14:20|719.48|715.48|719.3|715.3|719.48|715.48|719.28|715.28|24
1622762070000|2021-06-03 23:14:30|719.29|715.29|719.41|715.41|719.55|715.55|719.29|715.29|24
1622762080000|2021-06-03 23:14:40|719.4|715.4|719.57|715.57|719.57|715.57|719.38|715.38|18
1622762090000|2021-06-03 23:14:50|719.61|715.61|719.79|715.79|719.79|715.79|719.61|715.61|22
1622762100000|2021-06-03 23:15:00|719.8|715.8|719.81|715.81|719.81|715.81|719.76|715.76|19
1622762110000|2021-06-03 23:15:10|719.79|715.79|719.71|715.71|719.8|715.8|719.66|715.66|31
1622762120000|2021-06-03 23:15:20|719.7|715.7|719.68|715.68|719.71|715.71|719.66|715.66|12
1622762130000|2021-06-03 23:15:30|719.69|715.69|719.71|715.71|719.78|715.78|719.67|715.67|22
1622762140000|2021-06-03 23:15:40|719.73|715.73|719.93|715.93|719.93|715.93|719.71|715.71|20
1622762150000|2021-06-03 23:15:50|720.01|716.01|720.17|716.17|720.24|716.24|719.95|715.95|17
1622762160000|2021-06-03 23:16:00|720.18|716.18|719.77|715.77|720.18|716.18|719.77|715.77|13
1622762170000|2021-06-03 23:16:10|719.76|715.76|719.56|715.56|719.76|715.76|719.55|715.55|16
1622762180000|2021-06-03 23:16:20|719.57|715.57|719.75|715.75|719.75|715.75|719.57|715.57|21
1622762190000|2021-06-03 23:16:30|719.76|715.76|719.75|715.75|719.77|715.77|719.73|715.73|17
1622762200000|2021-06-03 23:16:40|719.76|715.76|719.67|715.67|719.76|715.76|719.67|715.67|8
1622762210000|2021-06-03 23:16:50|719.63|715.63|719.68|715.68|719.68|715.68|719.63|715.63|9
1622762220000|2021-06-03 23:17:00|719.51|715.51|719.94|715.94|719.97|715.97|719.51|715.51|18
1622762230000|2021-06-03 23:17:10|719.95|715.95|720.14|716.14|720.16|716.16|719.95|715.95|23
1622762240000|2021-06-03 23:17:20|720.15|716.15|720.17|716.17|720.2|716.2|720.07|716.07|22
1622762250000|2021-06-03 23:17:30|720.16|716.16|720.24|716.24|720.28|716.28|720.12|716.12|21
1622762260000|2021-06-03 23:17:40|720.26|716.26|720.29|716.29|720.41|716.41|720.25|716.25|22
1622762270000|2021-06-03 23:17:50|720.28|716.28|720.28|716.28|720.35|716.35|720.28|716.28|24
1622762280000|2021-06-03 23:18:00|720.29|716.29|720.11|716.11|720.31|716.31|720.11|716.11|24
1622762290000|2021-06-03 23:18:10|720.1|716.1|719.84|715.84|720.1|716.1|719.66|715.66|34
1622762300000|2021-06-03 23:18:20|719.8|715.8|719.93|715.93|720.01|716.01|719.78|715.78|23
1622762310000|2021-06-03 23:18:30|720|716|720.18|716.18|720.18|716.18|719.95|715.95|29
1622762320000|2021-06-03 23:18:40|720.15|716.15|720.18|716.18|720.21|716.21|720.13|716.13|28
1622762330000|2021-06-03 23:18:50|720.2|716.2|720.35|716.35|720.38|716.38|720.19|716.19|27
1622762340000|2021-06-03 23:19:00|720.34|716.34|720.36|716.36|720.36|716.36|720.32|716.32|24
1622762350000|2021-06-03 23:19:10|720.37|716.37|720.47|716.47|720.49|716.49|720.37|716.37|16
1622762360000|2021-06-03 23:19:20|720.41|716.41|720.54|716.54|720.54|716.54|720.4|716.4|19
1622762370000|2021-06-03 23:19:30|720.57|716.57|720.76|716.76|720.78|716.78|720.56|716.56|14
1622762380000|2021-06-03 23:19:40|720.87|716.87|721|717|721.02|717.02|720.84|716.84|27
1622762390000|2021-06-03 23:19:50|720.99|716.99|721.2|717.2|721.26|717.26|720.96|716.96|20
1622762400000|2021-06-03 23:20:00|721.19|717.19|720.96|716.96|721.2|717.2|720.93|716.93|34
1622762410000|2021-06-03 23:20:10|720.94|716.94|720.72|716.72|721|717|720.65|716.65|30
1622762420000|2021-06-03 23:20:20|720.71|716.71|720.83|716.83|720.89|716.89|720.67|716.67|20
1622762430000|2021-06-03 23:20:30|720.84|716.84|720.92|716.92|720.95|716.95|720.84|716.84|17
1622762440000|2021-06-03 23:20:40|720.91|716.91|720.93|716.93|721.14|717.14|720.91|716.91|24
1622762450000|2021-06-03 23:20:50|720.86|716.86|720.68|716.68|720.92|716.92|720.64|716.64|29
1622762460000|2021-06-03 23:21:00|720.67|716.67|720.79|716.79|720.98|716.98|720.67|716.67|27
1622762470000|2021-06-03 23:21:10|720.75|716.75|720.81|716.81|720.81|716.81|720.75|716.75|24
1622762480000|2021-06-03 23:21:20|720.87|716.87|720.67|716.67|720.87|716.87|720.63|716.63|17
1622762490000|2021-06-03 23:21:30|720.68|716.68|720.68|716.68|720.81|716.81|720.65|716.65|28
1622762500000|2021-06-03 23:21:40|720.7|716.7|720.78|716.78|720.79|716.79|720.68|716.68|24
1622762510000|2021-06-03 23:21:50|720.82|716.82|720.61|716.61|720.82|716.82|720.61|716.61|25
1622762520000|2021-06-03 23:22:00|720.6|716.6|720.69|716.69|720.81|716.81|720.6|716.6|23
1622762530000|2021-06-03 23:22:10|720.74|716.74|720.52|716.52|720.81|716.81|720.52|716.52|24
1622762540000|2021-06-03 23:22:20|720.49|716.49|720.41|716.41|720.49|716.49|720.26|716.26|19
1622762550000|2021-06-03 23:22:30|720.4|716.4|720.52|716.52|720.55|716.55|720.4|716.4|27
1622762560000|2021-06-03 23:22:40|720.51|716.51|720.5|716.5|720.53|716.53|720.46|716.46|14
1622762570000|2021-06-03 23:22:50|720.51|716.51|720.44|716.44|720.51|716.51|720.23|716.23|21
1622762580000|2021-06-03 23:23:00|720.43|716.43|720.56|716.56|720.66|716.66|720.42|716.42|25
1622762590000|2021-06-03 23:23:10|720.55|716.55|720.31|716.31|720.55|716.55|720.31|716.31|25
1622762600000|2021-06-03 23:23:20|720.32|716.32|720.28|716.28|720.32|716.32|720.24|716.24|14
1622762610000|2021-06-03 23:23:30|720.27|716.27|720.25|716.25|720.32|716.32|720.25|716.25|17
1622762620000|2021-06-03 23:23:40|720.24|716.24|720.23|716.23|720.26|716.26|720.23|716.23|15
1622762630000|2021-06-03 23:23:50|720.22|716.22|719.91|715.91|720.22|716.22|719.89|715.89|15
1622762640000|2021-06-03 23:24:00|719.92|715.92|719.91|715.91|719.92|715.92|719.88|715.88|16
1622762650000|2021-06-03 23:24:10|719.89|715.89|720.12|716.12|720.15|716.15|719.89|715.89|24
1622762660000|2021-06-03 23:24:20|720.09|716.09|720.02|716.02|720.1|716.1|720.02|716.02|17
1622762670000|2021-06-03 23:24:30|720.01|716.01|720.09|716.09|720.13|716.13|720.01|716.01|19
1622762680000|2021-06-03 23:24:40|720.07|716.07|720.12|716.12|720.17|716.17|720.06|716.06|27
1622762690000|2021-06-03 23:24:50|720.13|716.13|720.11|716.11|720.16|716.16|720.1|716.1|18
1622762700000|2021-06-03 23:25:00|720.12|716.12|719.88|715.88|720.16|716.16|719.86|715.86|31
1622762710000|2021-06-03 23:25:10|719.92|715.92|719.9|715.9|720.03|716.03|719.88|715.88|31
1622762720000|2021-06-03 23:25:20|719.91|715.91|719.99|715.99|720.06|716.06|719.91|715.91|31
1622762730000|2021-06-03 23:25:30|720|716|719.96|715.96|720.02|716.02|719.8|715.8|17
1622762740000|2021-06-03 23:25:40|719.98|715.98|720.15|716.15|720.15|716.15|719.98|715.98|30
1622762750000|2021-06-03 23:25:50|720.14|716.14|720.08|716.08|720.16|716.16|720.06|716.06|27
1622762760000|2021-06-03 23:26:00|720.07|716.07|720.34|716.34|720.34|716.34|720|716|31
1622762770000|2021-06-03 23:26:10|720.33|716.33|720.38|716.38|720.46|716.46|720.3|716.3|28
1622762780000|2021-06-03 23:26:20|720.41|716.41|720.4|716.4|720.42|716.42|720.33|716.33|12
1622762790000|2021-06-03 23:26:30|720.41|716.41|720.55|716.55|720.55|716.55|720.36|716.36|18
1622762800000|2021-06-03 23:26:40|720.44|716.44|720.46|716.46|720.55|716.55|720.44|716.44|16
1622762810000|2021-06-03 23:26:50|720.44|716.44|720.46|716.46|720.49|716.49|720.44|716.44|22
1622762820000|2021-06-03 23:27:00|720.48|716.48|720.11|716.11|720.48|716.48|720.05|716.05|27
1622762830000|2021-06-03 23:27:10|720.14|716.14|720.13|716.13|720.21|716.21|720.13|716.13|24
1622762840000|2021-06-03 23:27:20|720.11|716.11|719.96|715.96|720.11|716.11|719.96|715.96|17
1622762850000|2021-06-03 23:27:30|719.95|715.95|719.7|715.7|719.95|715.95|719.68|715.68|20
1622762860000|2021-06-03 23:27:40|719.69|715.69|719.78|715.78|719.78|715.78|719.57|715.57|17
1622762870000|2021-06-03 23:27:50|719.84|715.84|719.83|715.83|719.87|715.87|719.74|715.74|25
1622762880000|2021-06-03 23:28:00|719.87|715.87|720.15|716.15|720.2|716.2|719.81|715.81|29
1622762890000|2021-06-03 23:28:10|720.14|716.14|720.57|716.57|720.59|716.59|720.09|716.09|25
1622762900000|2021-06-03 23:28:20|720.58|716.58|719.99|715.99|720.63|716.63|719.99|715.99|36
1622762910000|2021-06-03 23:28:30|720.06|716.06|719.92|715.92|720.06|716.06|719.86|715.86|33
1622762920000|2021-06-03 23:28:40|719.93|715.93|720.03|716.03|720.03|716.03|719.93|715.93|22
1622762930000|2021-06-03 23:28:50|720.04|716.04|720.07|716.07|720.15|716.15|720|716|23
1622762940000|2021-06-03 23:29:00|720.06|716.06|720.05|716.05|720.06|716.06|720.04|716.04|4
1622762950000|2021-06-03 23:29:10|719.94|715.94|719.91|715.91|720.02|716.02|719.81|715.81|18
1622762960000|2021-06-03 23:29:20|719.93|715.93|719.86|715.86|719.93|715.93|719.82|715.82|25
1622762970000|2021-06-03 23:29:30|719.9|715.9|719.91|715.91|719.92|715.92|719.85|715.85|16
1622762980000|2021-06-03 23:29:40|719.93|715.93|719.9|715.9|719.98|715.98|719.9|715.9|19
1622762990000|2021-06-03 23:29:50|719.93|715.93|719.97|715.97|719.98|715.98|719.9|715.9|31
1622763000000|2021-06-03 23:30:00|719.96|715.96|719.73|715.73|719.98|715.98|719.72|715.72|25
1622763010000|2021-06-03 23:30:10|719.72|715.72|719.95|715.95|719.95|715.95|719.7|715.7|18
1622763020000|2021-06-03 23:30:20|719.94|715.94|719.88|715.88|719.95|715.95|719.87|715.87|19
1622763030000|2021-06-03 23:30:30|719.87|715.87|719.87|715.87|719.92|715.92|719.85|715.85|19
1622763040000|2021-06-03 23:30:40|719.86|715.86|719.78|715.78|719.87|715.87|719.73|715.73|18
1622763050000|2021-06-03 23:30:50|719.79|715.79|719.88|715.88|719.89|715.89|719.79|715.79|21
1622763060000|2021-06-03 23:31:00|719.86|715.86|719.74|715.74|719.87|715.87|719.68|715.68|17
1622763070000|2021-06-03 23:31:10|719.73|715.73|719.95|715.95|720.05|716.05|719.73|715.73|25
1622763080000|2021-06-03 23:31:20|719.96|715.96|719.95|715.95|719.98|715.98|719.93|715.93|21
1622763090000|2021-06-03 23:31:30|719.97|715.97|719.95|715.95|720|716|719.92|715.92|18
1622763100000|2021-06-03 23:31:40|719.96|715.96|719.95|715.95|719.98|715.98|719.92|715.92|20
1622763110000|2021-06-03 23:31:50|719.94|715.94|719.87|715.87|719.94|715.94|719.77|715.77|20
1622763120000|2021-06-03 23:32:00|719.86|715.86|719.84|715.84|719.88|715.88|719.77|715.77|26
1622763130000|2021-06-03 23:32:10|719.83|715.83|719.89|715.89|719.92|715.92|719.61|715.61|33
1622763140000|2021-06-03 23:32:20|719.88|715.88|720.02|716.02|720.02|716.02|719.8|715.8|31
1622763150000|2021-06-03 23:32:30|720.01|716.01|719.89|715.89|720.01|716.01|719.72|715.72|24
1622763160000|2021-06-03 23:32:40|719.87|715.87|720.09|716.09|720.09|716.09|719.78|715.78|23
1622763170000|2021-06-03 23:32:50|720.06|716.06|720.45|716.45|720.45|716.45|720.02|716.02|23
1622763180000|2021-06-03 23:33:00|720.46|716.46|720.29|716.29|720.63|716.63|720.26|716.26|25
1622763190000|2021-06-03 23:33:10|720.46|716.46|720.46|716.46|720.59|716.59|720.39|716.39|32
1622763200000|2021-06-03 23:33:20|720.43|716.43|720.49|716.49|720.53|716.53|720.39|716.39|21
1622763210000|2021-06-03 23:33:30|720.48|716.48|720.33|716.33|720.57|716.57|720.29|716.29|22
1622763220000|2021-06-03 23:33:40|720.31|716.31|720.49|716.49|720.49|716.49|720.3|716.3|31
1622763230000|2021-06-03 23:33:50|720.48|716.48|720.51|716.51|720.55|716.55|720.44|716.44|18
1622763240000|2021-06-03 23:34:00|720.44|716.44|720.48|716.48|720.48|716.48|720.41|716.41|9
1622763250000|2021-06-03 23:34:10|720.58|716.58|720.58|716.58|720.74|716.74|720.58|716.58|15
1622763260000|2021-06-03 23:34:20|720.59|716.59|720.59|716.59|720.62|716.62|720.56|716.56|12
1622763270000|2021-06-03 23:34:30|720.57|716.57|720.53|716.53|720.65|716.65|720.47|716.47|16
1622763280000|2021-06-03 23:34:40|720.48|716.48|720.38|716.38|720.54|716.54|720.38|716.38|14
1622763290000|2021-06-03 23:34:50|720.39|716.39|720.42|716.42|720.48|716.48|720.38|716.38|31
1622763300000|2021-06-03 23:35:00|720.44|716.44|720.31|716.31|720.5|716.5|720.31|716.31|21
1622763310000|2021-06-03 23:35:10|720.34|716.34|720.42|716.42|720.42|716.42|720.28|716.28|20
1622763320000|2021-06-03 23:35:20|720.35|716.35|720.32|716.32|720.43|716.43|720.32|716.32|18
1622763330000|2021-06-03 23:35:30|720.3|716.3|720.56|716.56|720.56|716.56|720.25|716.25|25
1622763340000|2021-06-03 23:35:40|720.52|716.52|720.73|716.73|720.74|716.74|720.47|716.47|31
1622763350000|2021-06-03 23:35:50|720.75|716.75|720.66|716.66|720.87|716.87|720.55|716.55|29
1622763360000|2021-06-03 23:36:00|720.68|716.68|720.65|716.65|720.72|716.72|720.52|716.52|21
1622763370000|2021-06-03 23:36:10|720.66|716.66|720.71|716.71|720.93|716.93|720.57|716.57|28
1622763380000|2021-06-03 23:36:20|720.76|716.76|721.17|717.17|721.17|717.17|720.73|716.73|30
1622763390000|2021-06-03 23:36:30|721.2|717.2|721.54|717.54|721.61|717.61|721.17|717.17|31
1622763400000|2021-06-03 23:36:40|721.56|717.56|721.5|717.5|721.61|717.61|721.37|717.37|31
1622763410000|2021-06-03 23:36:50|721.58|717.58|721.64|717.64|721.67|717.67|721.43|717.43|30
1622763420000|2021-06-03 23:37:00|721.63|717.63|721.63|717.63|721.65|717.65|721.41|717.41|25
1622763430000|2021-06-03 23:37:10|721.47|717.47|721.49|717.49|721.66|717.66|721.42|717.42|27
1622763440000|2021-06-03 23:37:20|721.5|717.5|721.5|717.5|721.7|717.7|721.41|717.41|26
1622763450000|2021-06-03 23:37:30|721.43|717.43|721.46|717.46|721.56|717.56|721.43|717.43|26
1622763460000|2021-06-03 23:37:40|721.47|717.47|721.51|717.51|721.64|717.64|721.47|717.47|31
1622763470000|2021-06-03 23:37:50|721.52|717.52|721.62|717.62|721.68|717.68|721.49|717.49|18
1622763480000|2021-06-03 23:38:00|721.63|717.63|721.68|717.68|721.69|717.69|721.63|717.63|7
1622763490000|2021-06-03 23:38:10|721.64|717.64|721.64|717.64|721.65|717.65|721.64|717.64|5
1622763500000|2021-06-03 23:38:20|721.65|717.65|721.54|717.54|721.66|717.66|721.47|717.47|17
1622763510000|2021-06-03 23:38:30|721.53|717.53|721.56|717.56|721.6|717.6|721.51|717.51|25
1622763520000|2021-06-03 23:38:40|721.53|717.53|721.6|717.6|721.64|717.64|721.53|717.53|9
1622763530000|2021-06-03 23:38:50|721.61|717.61|721.64|717.64|721.66|717.66|721.6|717.6|18
1622763540000|2021-06-03 23:39:00|721.65|717.65|721.66|717.66|721.66|717.66|721.61|717.61|21
1622763550000|2021-06-03 23:39:10|721.57|717.57|721.58|717.58|721.63|717.63|721.56|717.56|19
1622763560000|2021-06-03 23:39:20|721.57|717.57|721.61|717.61|721.61|717.61|721.57|717.57|10
1622763570000|2021-06-03 23:39:30|721.6|717.6|721.77|717.77|721.77|717.77|721.59|717.59|15
1622763580000|2021-06-03 23:39:40|721.74|717.74|721.86|717.86|721.87|717.87|721.74|717.74|26
1622763590000|2021-06-03 23:39:50|721.85|717.85|721.94|717.94|722.01|718.01|721.84|717.84|29
1622763600000|2021-06-03 23:40:00|721.87|717.87|722.06|718.06|722.12|718.12|721.87|717.87|27
1622763610000|2021-06-03 23:40:10|722.12|718.12|722.18|718.18|722.18|718.18|722.05|718.05|29
1622763620000|2021-06-03 23:40:20|722.2|718.2|722.13|718.13|722.22|718.22|722.06|718.06|27
1622763630000|2021-06-03 23:40:30|722.16|718.16|722.44|718.44|722.49|718.49|722.09|718.09|29
1622763640000|2021-06-03 23:40:40|722.21|718.21|722.53|718.53|722.58|718.58|722.21|718.21|27
1622763650000|2021-06-03 23:40:50|722.54|718.54|722.57|718.57|722.61|718.61|722.54|718.54|14
1622763660000|2021-06-03 23:41:00|722.59|718.59|722.29|718.29|722.59|718.59|722.28|718.28|18
1622763670000|2021-06-03 23:41:10|722.28|718.28|722.28|718.28|722.32|718.32|722.22|718.22|31
1622763680000|2021-06-03 23:41:20|722.29|718.29|722.27|718.27|722.29|718.29|722.25|718.25|20
1622763690000|2021-06-03 23:41:30|722.26|718.26|722.24|718.24|722.27|718.27|722.24|718.24|15
1622763700000|2021-06-03 23:41:40|722.14|718.14|722.07|718.07|722.17|718.17|722.06|718.06|17
1622763710000|2021-06-03 23:41:50|722.03|718.03|722.07|718.07|722.1|718.1|722.02|718.02|19
1622763720000|2021-06-03 23:42:00|722.13|718.13|722.5|718.5|722.5|718.5|722.08|718.08|23
1622763730000|2021-06-03 23:42:10|722.42|718.42|722.33|718.33|722.42|718.42|722.32|718.32|23
1622763740000|2021-06-03 23:42:20|722.34|718.34|722.21|718.21|722.48|718.48|722.17|718.17|25
1622763750000|2021-06-03 23:42:30|722.2|718.2|722.33|718.33|722.33|718.33|722.2|718.2|22
1622763760000|2021-06-03 23:42:40|722.26|718.26|722.34|718.34|722.38|718.38|722.23|718.23|28
1622763770000|2021-06-03 23:42:50|722.33|718.33|722.32|718.32|722.35|718.35|722.31|718.31|22
1622763780000|2021-06-03 23:43:00|722.3|718.3|721.71|717.71|722.3|718.3|721.71|717.71|11
1622763790000|2021-06-03 23:43:10|721.76|717.76|721.48|717.48|721.77|717.77|721.48|717.48|19
1622763800000|2021-06-03 23:43:20|721.47|717.47|720.92|716.92|721.47|717.47|720.89|716.89|25
1622763810000|2021-06-03 23:43:30|720.89|716.89|720.86|716.86|720.9|716.9|720.83|716.83|27
1622763820000|2021-06-03 23:43:40|720.84|716.84|720.93|716.93|720.93|716.93|720.8|716.8|23
1622763830000|2021-06-03 23:43:50|720.91|716.91|720.89|716.89|720.93|716.93|720.86|716.86|20
1622763840000|2021-06-03 23:44:00|720.91|716.91|720.9|716.9|720.97|716.97|720.76|716.76|29
1622763850000|2021-06-03 23:44:10|720.91|716.91|721.07|717.07|721.08|717.08|720.9|716.9|23
1622763860000|2021-06-03 23:44:20|721.04|717.04|721.07|717.07|721.07|717.07|720.95|716.95|24
1622763870000|2021-06-03 23:44:30|721.06|717.06|721.32|717.32|721.39|717.39|721.06|717.06|24
1622763880000|2021-06-03 23:44:40|721.25|717.25|721.3|717.3|721.52|717.52|721.25|717.25|18
1622763890000|2021-06-03 23:44:50|721.29|717.29|721.38|717.38|721.45|717.45|721.25|717.25|30
1622763900000|2021-06-03 23:45:00|721.39|717.39|721.5|717.5|721.53|717.53|721.39|717.39|30
1622763910000|2021-06-03 23:45:10|721.49|717.49|721.55|717.55|721.57|717.57|721.42|717.42|28
1622763920000|2021-06-03 23:45:20|721.5|717.5|721.38|717.38|721.54|717.54|721.38|717.38|17
1622763930000|2021-06-03 23:45:30|721.41|717.41|721.56|717.56|721.61|717.61|721.41|717.41|20
1622763940000|2021-06-03 23:45:40|721.6|717.6|721.55|717.55|721.61|717.61|721.53|717.53|19
1622763950000|2021-06-03 23:45:50|721.58|717.58|721.53|717.53|721.6|717.6|721.53|717.53|17
1622763960000|2021-06-03 23:46:00|721.57|717.57|721.5|717.5|721.6|717.6|721.48|717.48|22
1622763970000|2021-06-03 23:46:10|721.51|717.51|721.45|717.45|721.57|717.57|721.39|717.39|26
1622763980000|2021-06-03 23:46:20|721.49|717.49|721.36|717.36|721.49|717.49|721.32|717.32|27
1622763990000|2021-06-03 23:46:30|721.35|717.35|721.21|717.21|721.35|717.35|721.2|717.2|26
1622764000000|2021-06-03 23:46:40|721.2|717.2|721.27|717.27|721.41|717.41|721.13|717.13|21
1622764010000|2021-06-03 23:46:50|721.28|717.28|720.96|716.96|721.28|717.28|720.9|716.9|23
1622764020000|2021-06-03 23:47:00|720.94|716.94|721.22|717.22|721.23|717.23|720.94|716.94|28
1622764030000|2021-06-03 23:47:10|721.21|717.21|720.79|716.79|721.21|717.21|720.78|716.78|22
1622764040000|2021-06-03 23:47:20|720.8|716.8|720.69|716.69|720.9|716.9|720.62|716.62|29
1622764050000|2021-06-03 23:47:30|720.67|716.67|720.59|716.59|720.67|716.67|720.53|716.53|23
1622764060000|2021-06-03 23:47:40|720.6|716.6|720.72|716.72|720.72|716.72|720.52|716.52|26
1622764070000|2021-06-03 23:47:50|720.71|716.71|720.44|716.44|720.72|716.72|720.38|716.38|21
1622764080000|2021-06-03 23:48:00|720.41|716.41|720.31|716.31|720.41|716.41|720.22|716.22|19
1622764090000|2021-06-03 23:48:10|720.29|716.29|719.77|715.77|720.29|716.29|719.7|715.7|31
1622764100000|2021-06-03 23:48:20|719.91|715.91|719.67|715.67|719.91|715.91|719.59|715.59|32
1622764110000|2021-06-03 23:48:30|719.81|715.81|719.5|715.5|719.9|715.9|719.48|715.48|30
1622764120000|2021-06-03 23:48:40|719.51|715.51|719.48|715.48|719.54|715.54|719.45|715.45|26
1622764130000|2021-06-03 23:48:50|719.49|715.49|719.51|715.51|719.53|715.53|719.47|715.47|18
1622764140000|2021-06-03 23:49:00|719.47|715.47|719.91|715.91|719.92|715.92|719.47|715.47|21
1622764150000|2021-06-03 23:49:10|719.94|715.94|720.33|716.33|720.35|716.35|719.94|715.94|26
1622764160000|2021-06-03 23:49:20|720.29|716.29|720.22|716.22|720.34|716.34|720.16|716.16|25
1622764170000|2021-06-03 23:49:30|720.17|716.17|720.03|716.03|720.17|716.17|720.03|716.03|18
1622764180000|2021-06-03 23:49:40|720.33|716.33|720.32|716.32|720.36|716.36|720.28|716.28|22
1622764190000|2021-06-03 23:49:50|720.28|716.28|720.27|716.27|720.32|716.32|720.24|716.24|21
1622764200000|2021-06-03 23:50:00|720.24|716.24|720.19|716.19|720.28|716.28|720.18|716.18|13
1622764210000|2021-06-03 23:50:10|720.12|716.12|720.01|716.01|720.22|716.22|719.98|715.98|25
1622764220000|2021-06-03 23:50:20|720.02|716.02|720.29|716.29|720.29|716.29|719.93|715.93|25
1622764230000|2021-06-03 23:50:30|720.27|716.27|720.23|716.23|720.29|716.29|720.21|716.21|23
1622764240000|2021-06-03 23:50:40|720.24|716.24|720.24|716.24|720.29|716.29|720.19|716.19|16
1622764250000|2021-06-03 23:50:50|720.25|716.25|720.22|716.22|720.26|716.26|720.19|716.19|17
1622764260000|2021-06-03 23:51:00|720.2|716.2|720.01|716.01|720.2|716.2|719.99|715.99|25
1622764270000|2021-06-03 23:51:10|720.02|716.02|719.97|715.97|720.06|716.06|719.97|715.97|26
1622764280000|2021-06-03 23:51:20|719.98|715.98|719.87|715.87|720.01|716.01|719.86|715.86|24
1622764290000|2021-06-03 23:51:30|719.86|715.86|720.11|716.11|720.11|716.11|719.86|715.86|17
1622764300000|2021-06-03 23:51:40|720.08|716.08|720.04|716.04|720.08|716.08|720.04|716.04|14
1622764310000|2021-06-03 23:51:50|720.07|716.07|720.05|716.05|720.07|716.07|719.92|715.92|16
1622764320000|2021-06-03 23:52:00|720.02|716.02|720.1|716.1|720.1|716.1|720|716|18
1622764330000|2021-06-03 23:52:10|720.04|716.04|719.9|715.9|720.07|716.07|719.9|715.9|23
1622764340000|2021-06-03 23:52:20|719.95|715.95|719.88|715.88|719.96|715.96|719.88|715.88|20
1622764350000|2021-06-03 23:52:30|719.93|715.93|719.89|715.89|719.93|715.93|719.87|715.87|10
1622764360000|2021-06-03 23:52:40|719.9|715.9|720.03|716.03|720.1|716.1|719.88|715.88|27
1622764370000|2021-06-03 23:52:50|720.1|716.1|719.96|715.96|720.1|716.1|719.9|715.9|20
1622764380000|2021-06-03 23:53:00|720.05|716.05|719.71|715.71|720.05|716.05|719.45|715.45|26
1622764390000|2021-06-03 23:53:10|719.74|715.74|719.63|715.63|719.75|715.75|719.55|715.55|26
1622764400000|2021-06-03 23:53:20|719.65|715.65|719.76|715.76|719.76|715.76|719.65|715.65|26
1622764410000|2021-06-03 23:53:30|719.74|715.74|719.74|715.74|719.81|715.81|719.63|715.63|32
1622764420000|2021-06-03 23:53:40|719.75|715.75|719.68|715.68|719.75|715.75|719.63|715.63|21
1622764430000|2021-06-03 23:53:50|719.72|715.72|719.72|715.72|719.76|715.76|719.68|715.68|19
1622764440000|2021-06-03 23:54:00|719.7|715.7|719.67|715.67|719.82|715.82|719.66|715.66|21
1622764450000|2021-06-03 23:54:10|719.66|715.66|719.75|715.75|719.78|715.78|719.66|715.66|23
1622764460000|2021-06-03 23:54:20|719.76|715.76|719.8|715.8|719.83|715.83|719.76|715.76|17
1622764470000|2021-06-03 23:54:30|719.75|715.75|719.8|715.8|719.82|715.82|719.74|715.74|17
1622764480000|2021-06-03 23:54:40|719.74|715.74|719.75|715.75|719.81|715.81|719.72|715.72|14
1622764490000|2021-06-03 23:54:50|719.73|715.73|719.67|715.67|719.84|715.84|719.64|715.64|29
1622764500000|2021-06-03 23:55:00|719.68|715.68|719.73|715.73|719.74|715.74|719.65|715.65|22
1622764510000|2021-06-03 23:55:10|719.76|715.76|719.75|715.75|719.77|715.77|719.73|715.73|19
1622764520000|2021-06-03 23:55:20|719.74|715.74|719.73|715.73|719.76|715.76|719.69|715.69|17
1622764530000|2021-06-03 23:55:30|719.69|715.69|719.73|715.73|719.77|715.77|719.68|715.68|18
1622764540000|2021-06-03 23:55:40|719.69|715.69|719.69|715.69|719.74|715.74|719.69|715.69|18
1622764550000|2021-06-03 23:55:50|719.73|715.73|719.73|715.73|719.74|715.74|719.69|715.69|13
1622764560000|2021-06-03 23:56:00|719.74|715.74|719.73|715.73|719.74|715.74|719.69|715.69|5
1622764570000|2021-06-03 23:56:10|719.72|715.72|719.73|715.73|719.76|715.76|719.72|715.72|8
1622764580000|2021-06-03 23:56:20|719.75|715.75|719.73|715.73|719.75|715.75|719.72|715.72|5
1622764590000|2021-06-03 23:56:30|719.72|715.72|719.68|715.68|719.75|715.75|719.68|715.68|7
1622764600000|2021-06-03 23:56:40|719.7|715.7|719.72|715.72|719.73|715.73|719.68|715.68|7
1622764610000|2021-06-03 23:56:50|719.75|715.75|719.25|715.25|719.75|715.75|719.25|715.25|14
1622764620000|2021-06-03 23:57:00|719.24|715.24|718.69|714.69|719.25|715.25|718.69|714.69|21
1622764630000|2021-06-03 23:57:10|718.77|714.77|719.13|715.13|719.23|715.23|718.77|714.77|22
1622764640000|2021-06-03 23:57:20|719.14|715.14|719.21|715.21|719.23|715.23|719.14|715.14|7
1622764650000|2021-06-03 23:57:30|719.18|715.18|719.34|715.34|719.34|715.34|719.18|715.18|13
1622764660000|2021-06-03 23:57:40|719.32|715.32|719.3|715.3|719.38|715.38|719.21|715.21|27
1622764670000|2021-06-03 23:57:50|719.31|715.31|719.61|715.61|719.7|715.7|719.3|715.3|19
1622764680000|2021-06-03 23:58:00|719.6|715.6|719.65|715.65|719.71|715.71|719.6|715.6|15
1622764690000|2021-06-03 23:58:10|719.66|715.66|719.66|715.66|719.7|715.7|719.64|715.64|16
1622764700000|2021-06-03 23:58:20|719.67|715.67|719.7|715.7|719.7|715.7|719.62|715.62|19
1622764710000|2021-06-03 23:58:30|719.73|715.73|719.86|715.86|719.89|715.89|719.7|715.7|15
1622764720000|2021-06-03 23:58:40|719.9|715.9|719.8|715.8|719.9|715.9|719.76|715.76|20
1622764730000|2021-06-03 23:58:50|719.78|715.78|720.08|716.08|720.08|716.08|719.78|715.78|16
1622764740000|2021-06-03 23:59:00|720.09|716.09|719.7|715.7|720.09|716.09|719.64|715.64|25
1622764750000|2021-06-03 23:59:10|719.71|715.71|720.05|716.05|720.06|716.06|719.71|715.71|30
1622764760000|2021-06-03 23:59:20|720.02|716.02|720.22|716.22|720.29|716.29|720.02|716.02|29
1622764770000|2021-06-03 23:59:30|720.25|716.25|720.28|716.28|720.31|716.31|720.25|716.25|26
1622764780000|2021-06-03 23:59:40|720.32|716.32|720.53|716.53|720.6|716.6|720.3|716.3|29
1622764790000|2021-06-03 23:59:50|720.57|716.57|720.64|716.64|720.75|716.75|720.51|716.51|28
1622764800000|2021-06-04 00:00:00|720.75|716.75|720.97|716.97|720.97|716.97|720.7|716.7|15
1622764810000|2021-06-04 00:00:10|721.04|717.04|721.19|717.19|721.19|717.19|721.04|717.04|3
1622764820000|2021-06-04 00:00:20|721.2|717.2|721.59|717.59|721.59|717.59|721.2|717.2|9
1622764830000|2021-06-04 00:00:30|721.61|717.61|721.35|717.35|721.61|717.61|721.25|717.25|17
1622764840000|2021-06-04 00:00:40|721.3|717.3|720.26|716.26|721.3|717.3|720.07|716.07|33
1622764850000|2021-06-04 00:00:50|720.23|716.23|719.64|715.64|720.23|716.23|719.57|715.57|29
1622764860000|2021-06-04 00:01:00|719.65|715.65|718.94|714.94|719.85|715.85|718.85|714.85|34
1622764870000|2021-06-04 00:01:10|718.95|714.95|718.86|714.86|719.06|715.06|718.73|714.73|30
1622764880000|2021-06-04 00:01:20|718.93|714.93|718.92|714.92|718.99|714.99|718.78|714.78|28
1622764890000|2021-06-04 00:01:30|719.03|715.03|719.57|715.57|719.59|715.59|719.03|715.03|24
1622764900000|2021-06-04 00:01:40|719.55|715.55|719.05|715.05|719.55|715.55|718.93|714.93|28
1622764910000|2021-06-04 00:01:50|719.04|715.04|719.6|715.6|719.61|715.61|719.04|715.04|23
1622764920000|2021-06-04 00:02:00|719.58|715.58|720.03|716.03|720.51|716.51|719.58|715.58|25
1622764930000|2021-06-04 00:02:10|720.01|716.01|719.99|715.99|720.08|716.08|719.91|715.91|12
1622764940000|2021-06-04 00:02:20|719.98|715.98|719.63|715.63|719.98|715.98|719.63|715.63|29
1622764950000|2021-06-04 00:02:30|719.56|715.56|720.22|716.22|720.22|716.22|719.54|715.54|23
1622764960000|2021-06-04 00:02:40|720.18|716.18|721.16|717.16|721.16|717.16|720.18|716.18|28
1622764970000|2021-06-04 00:02:50|721.15|717.15|720.72|716.72|721.16|717.16|720.72|716.72|32
1622764980000|2021-06-04 00:03:00|720.71|716.71|719.92|715.92|720.71|716.71|719.58|715.58|31
1622764990000|2021-06-04 00:03:10|719.91|715.91|719.66|715.66|720.1|716.1|719.54|715.54|19
1622765000000|2021-06-04 00:03:20|719.75|715.75|719.65|715.65|719.83|715.83|719.65|715.65|23
1622765010000|2021-06-04 00:03:30|719.64|715.64|719.24|715.24|719.66|715.66|719.21|715.21|21
1622765020000|2021-06-04 00:03:40|719.25|715.25|719.28|715.28|719.41|715.41|719.25|715.25|20
1622765030000|2021-06-04 00:03:50|719.25|715.25|718.61|714.61|719.43|715.43|718.56|714.56|28
1622765040000|2021-06-04 00:04:00|718.62|714.62|717.53|713.53|718.62|714.62|717.53|713.53|28
1622765050000|2021-06-04 00:04:10|717.41|713.41|717.07|713.07|717.41|713.41|716.8|712.8|34
1622765060000|2021-06-04 00:04:20|717.14|713.14|717.1|713.1|717.25|713.25|716.83|712.83|34
1622765070000|2021-06-04 00:04:30|717.09|713.09|717.28|713.28|717.38|713.38|717.08|713.08|28
1622765080000|2021-06-04 00:04:40|717.27|713.27|717.35|713.35|717.59|713.59|717.27|713.27|34
1622765090000|2021-06-04 00:04:50|717.33|713.33|717.06|713.06|717.37|713.37|717.05|713.05|21
1622765100000|2021-06-04 00:05:00|717.09|713.09|717.63|713.63|717.67|713.67|717.07|713.07|31
1622765110000|2021-06-04 00:05:10|717.69|713.69|717.49|713.49|717.8|713.8|717.47|713.47|24
1622765120000|2021-06-04 00:05:20|717.48|713.48|717.1|713.1|717.48|713.48|716.88|712.88|27
1622765130000|2021-06-04 00:05:30|717.11|713.11|716.96|712.96|717.14|713.14|716.91|712.91|30
1622765140000|2021-06-04 00:05:40|716.93|712.93|716.35|712.35|717.05|713.05|716.35|712.35|29
1622765150000|2021-06-04 00:05:50|716.32|712.32|715.81|711.81|716.32|712.32|715.81|711.81|24
1622765160000|2021-06-04 00:06:00|715.82|711.82|715.69|711.69|716.16|712.16|715.54|711.54|36
1622765170000|2021-06-04 00:06:10|715.76|711.76|716.08|712.08|716.08|712.08|715.61|711.61|30
1622765180000|2021-06-04 00:06:20|715.85|711.85|715.09|711.09|716.03|712.03|715.08|711.08|35
1622765190000|2021-06-04 00:06:30|715.15|711.15|715.26|711.26|715.49|711.49|715.1|711.1|30
1622765200000|2021-06-04 00:06:40|715.25|711.25|714.96|710.96|715.39|711.39|714.96|710.96|32
1622765210000|2021-06-04 00:06:50|715.01|711.01|715.04|711.04|715.1|711.1|714.94|710.94|18
1622765220000|2021-06-04 00:07:00|714.97|710.97|714.78|710.78|714.97|710.97|714.78|710.78|16
1622765230000|2021-06-04 00:07:10|714.8|710.8|714.63|710.63|714.83|710.83|714.63|710.63|28
1622765240000|2021-06-04 00:07:20|714.66|710.66|714.41|710.41|714.66|710.66|714.37|710.37|29
1622765250000|2021-06-04 00:07:30|714.42|710.42|714.58|710.58|714.7|710.7|714.34|710.34|31
1622765260000|2021-06-04 00:07:40|714.6|710.6|715.22|711.22|715.22|711.22|714.6|710.6|26
1622765270000|2021-06-04 00:07:50|715.13|711.13|715.05|711.05|715.26|711.26|715.05|711.05|20
1622765280000|2021-06-04 00:08:00|715.09|711.09|714.74|710.74|715.09|711.09|714.66|710.66|28
1622765290000|2021-06-04 00:08:10|714.75|710.75|714.73|710.73|714.77|710.77|714.69|710.69|30
1622765300000|2021-06-04 00:08:20|714.72|710.72|714.83|710.83|714.83|710.83|714.68|710.68|25
1622765310000|2021-06-04 00:08:30|714.85|710.85|715.03|711.03|715.03|711.03|714.83|710.83|26
1622765320000|2021-06-04 00:08:40|715.07|711.07|715.05|711.05|715.11|711.11|715.03|711.03|30
1622765330000|2021-06-04 00:08:50|715.09|711.09|715.38|711.38|715.38|711.38|715.04|711.04|22
1622765340000|2021-06-04 00:09:00|715.37|711.37|715.68|711.68|715.71|711.71|715.33|711.33|23
1622765350000|2021-06-04 00:09:10|715.63|711.63|715.67|711.67|715.74|711.74|715.62|711.62|12
1622765360000|2021-06-04 00:09:20|715.69|711.69|715.39|711.39|715.69|711.69|715.38|711.38|18
1622765370000|2021-06-04 00:09:30|715.38|711.38|715.37|711.37|715.41|711.41|715.28|711.28|27
1622765380000|2021-06-04 00:09:40|715.42|711.42|715.2|711.2|715.42|711.42|715.07|711.07|27
1622765390000|2021-06-04 00:09:50|715.17|711.17|715.24|711.24|715.27|711.27|715.15|711.15|26
1622765400000|2021-06-04 00:10:00|715.27|711.27|715.27|711.27|715.31|711.31|715.17|711.17|20
1622765410000|2021-06-04 00:10:10|715.28|711.28|714.99|710.99|715.28|711.28|714.87|710.87|32
1622765420000|2021-06-04 00:10:20|715.03|711.03|714.78|710.78|715.11|711.11|714.67|710.67|31
1622765430000|2021-06-04 00:10:30|714.77|710.77|714.47|710.47|714.86|710.86|714.41|710.41|34
1622765440000|2021-06-04 00:10:40|714.41|710.41|714.36|710.36|714.83|710.83|713.93|709.93|34
1622765450000|2021-06-04 00:10:50|714.37|710.37|714.83|710.83|714.93|710.93|714.3|710.3|31
1622765460000|2021-06-04 00:11:00|714.82|710.82|714.89|710.89|714.91|710.91|714.68|710.68|30
1622765470000|2021-06-04 00:11:10|714.69|710.69|714.45|710.45|714.93|710.93|714.4|710.4|33
1622765480000|2021-06-04 00:11:20|714.39|710.39|714.68|710.68|714.7|710.7|714.38|710.38|26
1622765490000|2021-06-04 00:11:30|714.69|710.69|715.05|711.05|715.09|711.09|714.69|710.69|29
1622765500000|2021-06-04 00:11:40|715.02|711.02|715.26|711.26|715.32|711.32|715.01|711.01|30
1622765510000|2021-06-04 00:11:50|715.25|711.25|715.5|711.5|715.51|711.51|715.05|711.05|25
1622765520000|2021-06-04 00:12:00|715.49|711.49|715.34|711.34|715.49|711.49|715.24|711.24|28
1622765530000|2021-06-04 00:12:10|715.33|711.33|715.29|711.29|715.41|711.41|715.29|711.29|25
1622765540000|2021-06-04 00:12:20|715.3|711.3|715.3|711.3|715.43|711.43|715.27|711.27|20
1622765550000|2021-06-04 00:12:30|715.29|711.29|715.22|711.22|715.32|711.32|715.18|711.18|13
1622765560000|2021-06-04 00:12:40|715.23|711.23|715.52|711.52|715.52|711.52|715.23|711.23|25
1622765570000|2021-06-04 00:12:50|715.51|711.51|715.74|711.74|715.75|711.75|715.48|711.48|21
1622765580000|2021-06-04 00:13:00|715.72|711.72|715.61|711.61|715.75|711.75|715.61|711.61|17
1622765590000|2021-06-04 00:13:10|715.6|711.6|715.29|711.29|715.65|711.65|715.29|711.29|20
1622765600000|2021-06-04 00:13:20|715.27|711.27|715.41|711.41|715.45|711.45|715.18|711.18|27
1622765610000|2021-06-04 00:13:30|715.48|711.48|715.75|711.75|715.86|711.86|715.47|711.47|21
1622765620000|2021-06-04 00:13:40|715.8|711.8|715.9|711.9|715.91|711.91|715.77|711.77|19
1622765630000|2021-06-04 00:13:50|715.89|711.89|716.51|712.51|716.51|712.51|715.89|711.89|24
1622765640000|2021-06-04 00:14:00|716.52|712.52|716.33|712.33|716.57|712.57|716.33|712.33|26
1622765650000|2021-06-04 00:14:10|716.45|712.45|716.39|712.39|716.58|712.58|716.33|712.33|24
1622765660000|2021-06-04 00:14:20|716.38|712.38|716.11|712.11|716.38|712.38|716.08|712.08|22
1622765670000|2021-06-04 00:14:30|716.04|712.04|715.88|711.88|716.04|712.04|715.87|711.87|15
1622765680000|2021-06-04 00:14:40|715.93|711.93|715.97|711.97|715.97|711.97|715.91|711.91|22
1622765690000|2021-06-04 00:14:50|715.98|711.98|715.58|711.58|715.98|711.98|715.49|711.49|26
1622765700000|2021-06-04 00:15:00|715.59|711.59|715.93|711.93|715.94|711.94|715.51|711.51|25
1622765710000|2021-06-04 00:15:10|715.91|711.91|716.03|712.03|716.07|712.07|715.91|711.91|28
1622765720000|2021-06-04 00:15:20|716.04|712.04|716.47|712.47|716.47|712.47|716.01|712.01|30
1622765730000|2021-06-04 00:15:30|716.46|712.46|717.25|713.25|717.25|713.25|716.46|712.46|21
1622765740000|2021-06-04 00:15:40|717.26|713.26|717.59|713.59|717.78|713.78|717.26|713.26|27
1622765750000|2021-06-04 00:15:50|717.58|713.58|717.29|713.29|717.65|713.65|717.24|713.24|25
1622765760000|2021-06-04 00:16:00|717.27|713.27|717.42|713.42|717.54|713.54|717.27|713.27|35
1622765770000|2021-06-04 00:16:10|717.39|713.39|717.46|713.46|717.62|713.62|717.39|713.39|24
1622765780000|2021-06-04 00:16:20|717.44|713.44|716.9|712.9|717.56|713.56|716.89|712.89|28
1622765790000|2021-06-04 00:16:30|716.91|712.91|716.53|712.53|716.95|712.95|716.48|712.48|28
1622765800000|2021-06-04 00:16:40|716.51|712.51|716.31|712.31|716.52|712.52|716.21|712.21|22
1622765810000|2021-06-04 00:16:50|716.36|712.36|716.36|712.36|716.41|712.41|716.15|712.15|25
1622765820000|2021-06-04 00:17:00|716.37|712.37|716.75|712.75|716.77|712.77|716.27|712.27|28
1622765830000|2021-06-04 00:17:10|716.76|712.76|716.64|712.64|716.79|712.79|716.63|712.63|21
1622765840000|2021-06-04 00:17:20|716.61|712.61|717.75|713.75|717.77|713.77|716.61|712.61|31
1622765850000|2021-06-04 00:17:30|717.66|713.66|717.37|713.37|717.74|713.74|717.31|713.31|33
1622765860000|2021-06-04 00:17:40|717.38|713.38|717.54|713.54|717.56|713.56|717.38|713.38|24
1622765870000|2021-06-04 00:17:50|717.52|713.52|717.5|713.5|717.54|713.54|717.46|713.46|11
1622765880000|2021-06-04 00:18:00|717.51|713.51|717.24|713.24|717.51|713.51|717.2|713.2|21
1622765890000|2021-06-04 00:18:10|717.22|713.22|716.42|712.42|717.35|713.35|716.3|712.3|27
1622765900000|2021-06-04 00:18:20|716.43|712.43|716.44|712.44|716.46|712.46|716.4|712.4|13
1622765910000|2021-06-04 00:18:30|716.42|712.42|717.06|713.06|717.06|713.06|716.41|712.41|29
1622765920000|2021-06-04 00:18:40|717.05|713.05|716.65|712.65|717.06|713.06|716.56|712.56|30
1622765930000|2021-06-04 00:18:50|716.6|712.6|716.45|712.45|716.66|712.66|716.43|712.43|24
1622765940000|2021-06-04 00:19:00|716.51|712.51|716.62|712.62|716.68|712.68|716.51|712.51|18
1622765950000|2021-06-04 00:19:10|716.64|712.64|716.48|712.48|716.67|712.67|716.48|712.48|21
1622765960000|2021-06-04 00:19:20|716.47|712.47|716.39|712.39|716.5|712.5|716.33|712.33|31
1622765970000|2021-06-04 00:19:30|716.38|712.38|716.38|712.38|716.48|712.48|716.32|712.32|30
1622765980000|2021-06-04 00:19:40|716.35|712.35|716.56|712.56|716.56|712.56|716.35|712.35|28
1622765990000|2021-06-04 00:19:50|716.61|712.61|716.73|712.73|716.75|712.75|716.37|712.37|22
1622766000000|2021-06-04 00:20:00|716.85|712.85|716.73|712.73|716.93|712.93|716.73|712.73|23
1622766010000|2021-06-04 00:20:10|716.67|712.67|716.41|712.41|716.67|712.67|716.35|712.35|32
1622766020000|2021-06-04 00:20:20|716.33|712.33|716.4|712.4|716.52|712.52|716.32|712.32|38
1622766030000|2021-06-04 00:20:30|716.39|712.39|715.79|711.79|716.41|712.41|715.79|711.79|33
1622766040000|2021-06-04 00:20:40|715.84|711.84|715.85|711.85|715.96|711.96|715.84|711.84|30
1622766050000|2021-06-04 00:20:50|715.86|711.86|715.63|711.63|715.88|711.88|715.63|711.63|28
1622766060000|2021-06-04 00:21:00|715.61|711.61|715.53|711.53|715.62|711.62|715.53|711.53|15
1622766070000|2021-06-04 00:21:10|715.41|711.41|715.02|711.02|715.44|711.44|715.02|711.02|23
1622766080000|2021-06-04 00:21:20|715|711|715.03|711.03|715.25|711.25|714.96|710.96|30
1622766090000|2021-06-04 00:21:30|715.02|711.02|714.92|710.92|715.02|711.02|714.77|710.77|24
1622766100000|2021-06-04 00:21:40|714.81|710.81|714.92|710.92|715|711|714.76|710.76|23
1622766110000|2021-06-04 00:21:50|714.9|710.9|714.58|710.58|714.91|710.91|714.57|710.57|26
1622766120000|2021-06-04 00:22:00|714.53|710.53|714.53|710.53|714.63|710.63|714.47|710.47|27
1622766130000|2021-06-04 00:22:10|714.52|710.52|714.77|710.77|714.78|710.78|714.52|710.52|23
1622766140000|2021-06-04 00:22:20|714.76|710.76|715.25|711.25|715.25|711.25|714.75|710.75|27
1622766150000|2021-06-04 00:22:30|715.26|711.26|715.08|711.08|715.38|711.38|715.06|711.06|26
1622766160000|2021-06-04 00:22:40|715.03|711.03|714.89|710.89|715.11|711.11|714.87|710.87|30
1622766170000|2021-06-04 00:22:50|714.87|710.87|714.9|710.9|714.96|710.96|714.86|710.86|26
1622766180000|2021-06-04 00:23:00|714.92|710.92|714.92|710.92|714.98|710.98|714.85|710.85|30
1622766190000|2021-06-04 00:23:10|714.87|710.87|715.27|711.27|715.31|711.31|714.85|710.85|26
1622766200000|2021-06-04 00:23:20|715.29|711.29|715.26|711.26|715.46|711.46|715.11|711.11|30
1622766210000|2021-06-04 00:23:30|715.32|711.32|715.35|711.35|715.45|711.45|715.32|711.32|24
1622766220000|2021-06-04 00:23:40|715.29|711.29|715.27|711.27|715.31|711.31|715.19|711.19|21
1622766230000|2021-06-04 00:23:50|715.25|711.25|715.44|711.44|715.49|711.49|715.2|711.2|21
1622766240000|2021-06-04 00:24:00|715.43|711.43|714.93|710.93|715.5|711.5|714.77|710.77|30
1622766250000|2021-06-04 00:24:10|714.99|710.99|714.55|710.55|715.01|711.01|714.4|710.4|31
1622766260000|2021-06-04 00:24:20|714.58|710.58|714.81|710.81|714.84|710.84|714.5|710.5|31
1622766270000|2021-06-04 00:24:30|714.86|710.86|714.72|710.72|714.88|710.88|714.62|710.62|34
1622766280000|2021-06-04 00:24:40|714.71|710.71|714.64|710.64|714.76|710.76|714.6|710.6|19
1622766290000|2021-06-04 00:24:50|714.63|710.63|714.72|710.72|714.82|710.82|714.6|710.6|23
1622766300000|2021-06-04 00:25:00|714.69|710.69|714.19|710.19|714.71|710.71|714.19|710.19|28
1622766310000|2021-06-04 00:25:10|714.18|710.18|713.6|709.6|714.18|710.18|713.42|709.42|37
1622766320000|2021-06-04 00:25:20|713.59|709.59|714.17|710.17|714.22|710.22|713.59|709.59|28
1622766330000|2021-06-04 00:25:30|714.19|710.19|714.32|710.32|714.42|710.42|714.15|710.15|22
1622766340000|2021-06-04 00:25:40|714.29|710.29|714.81|710.81|714.83|710.83|714.29|710.29|31
1622766350000|2021-06-04 00:25:50|714.83|710.83|715.07|711.07|715.22|711.22|714.4|710.4|19
1622766360000|2021-06-04 00:26:00|714.63|710.63|714.79|710.79|714.79|710.79|714.63|710.63|18
1622766370000|2021-06-04 00:26:10|714.71|710.71|714.85|710.85|715|711|714.59|710.59|24
1622766380000|2021-06-04 00:26:20|714.89|710.89|714.67|710.67|714.91|710.91|714.65|710.65|26
1622766390000|2021-06-04 00:26:30|714.68|710.68|714.68|710.68|714.75|710.75|714.66|710.66|17
1622766400000|2021-06-04 00:26:40|714.7|710.7|714.55|710.55|714.73|710.73|714.55|710.55|19
1622766410000|2021-06-04 00:26:50|714.56|710.56|714.57|710.57|714.59|710.59|714.54|710.54|21
1622766420000|2021-06-04 00:27:00|714.56|710.56|714.69|710.69|714.71|710.71|714.52|710.52|18
1622766430000|2021-06-04 00:27:10|714.65|710.65|714.97|710.97|714.97|710.97|714.65|710.65|18
1622766440000|2021-06-04 00:27:20|714.98|710.98|715.22|711.22|715.25|711.25|714.95|710.95|20
1622766450000|2021-06-04 00:27:30|715.21|711.21|715.18|711.18|715.21|711.21|715.04|711.04|18
1622766460000|2021-06-04 00:27:40|715.17|711.17|715.2|711.2|715.2|711.2|715.17|711.17|15
1622766470000|2021-06-04 00:27:50|715.14|711.14|715.19|711.19|715.19|711.19|715.11|711.11|7
1622766480000|2021-06-04 00:28:00|715.18|711.18|714.93|710.93|715.19|711.19|714.82|710.82|19
1622766490000|2021-06-04 00:28:10|714.94|710.94|714.81|710.81|714.97|710.97|714.73|710.73|28
1622766500000|2021-06-04 00:28:20|714.79|710.79|714.46|710.46|714.85|710.85|714.41|710.41|27
1622766510000|2021-06-04 00:28:30|714.42|710.42|714.38|710.38|714.42|710.42|714.18|710.18|32
1622766520000|2021-06-04 00:28:40|714.45|710.45|714.45|710.45|714.53|710.53|714.37|710.37|28
1622766530000|2021-06-04 00:28:50|714.48|710.48|714.35|710.35|714.53|710.53|714.25|710.25|34
1622766540000|2021-06-04 00:29:00|714.34|710.34|714.22|710.22|714.39|710.39|714.21|710.21|29
1622766550000|2021-06-04 00:29:10|714.26|710.26|714.18|710.18|714.34|710.34|714.18|710.18|26
1622766560000|2021-06-04 00:29:20|714.23|710.23|714.2|710.2|714.25|710.25|714.15|710.15|26
1622766570000|2021-06-04 00:29:30|714.16|710.16|714.17|710.17|714.25|710.25|714.16|710.16|9
1622766580000|2021-06-04 00:29:40|714.22|710.22|714.38|710.38|714.41|710.41|714.15|710.15|26
1622766590000|2021-06-04 00:29:50|714.39|710.39|714.85|710.85|714.86|710.86|714.35|710.35|28
1622766600000|2021-06-04 00:30:00|714.88|710.88|714.54|710.54|714.94|710.94|714.51|710.51|31
1622766610000|2021-06-04 00:30:10|714.46|710.46|714.18|710.18|714.51|710.51|714.14|710.14|29
1622766620000|2021-06-04 00:30:20|714.17|710.17|714.07|710.07|714.25|710.25|714.07|710.07|10
1622766630000|2021-06-04 00:30:30|714.1|710.1|714|710|714.1|710.1|713.72|709.72|9
1622766640000|2021-06-04 00:30:40|713.8|709.8|713.54|709.54|713.93|709.93|713.47|709.47|25
1622766650000|2021-06-04 00:30:50|713.57|709.57|713.58|709.58|713.63|709.63|713.52|709.52|29
1622766660000|2021-06-04 00:31:00|713.59|709.59|713.21|709.21|713.61|709.61|713.19|709.19|25
1622766670000|2021-06-04 00:31:10|713.19|709.19|713.23|709.23|713.42|709.42|713.13|709.13|32
1622766680000|2021-06-04 00:31:20|713.24|709.24|713.94|709.94|713.96|709.96|713.21|709.21|28
1622766690000|2021-06-04 00:31:30|714.01|710.01|713.75|709.75|714.05|710.05|713.67|709.67|28
1622766700000|2021-06-04 00:31:40|713.79|709.79|713.3|709.3|713.79|709.79|713.28|709.28|31
1622766710000|2021-06-04 00:31:50|713.29|709.29|713.47|709.47|713.47|709.47|713.21|709.21|22
1622766720000|2021-06-04 00:32:00|713.45|709.45|713.18|709.18|713.46|709.46|713.11|709.11|19
1622766730000|2021-06-04 00:32:10|713.21|709.21|713.14|709.14|713.32|709.32|713.11|709.11|25
1622766740000|2021-06-04 00:32:20|713.22|709.22|713.29|709.29|713.33|709.33|713.09|709.09|26
1622766750000|2021-06-04 00:32:30|713.33|709.33|713.05|709.05|713.46|709.46|713|709|28
1622766760000|2021-06-04 00:32:40|713.04|709.04|713.02|709.02|713.13|709.13|712.93|708.93|24
1622766770000|2021-06-04 00:32:50|713.06|709.06|713.07|709.07|713.09|709.09|712.92|708.92|26
1622766780000|2021-06-04 00:33:00|713.06|709.06|712.09|708.09|713.06|709.06|712.09|708.09|29
1622766790000|2021-06-04 00:33:10|712.25|708.25|712.21|708.21|712.25|708.25|711.82|707.82|31
1622766800000|2021-06-04 00:33:20|712.22|708.22|712.46|708.46|712.6|708.6|712.2|708.2|19
1622766810000|2021-06-04 00:33:30|712.47|708.47|712.46|708.46|712.58|708.58|712.45|708.45|23
1622766820000|2021-06-04 00:33:40|712.41|708.41|712.26|708.26|712.44|708.44|712.25|708.25|20
1622766830000|2021-06-04 00:33:50|712.42|708.42|712.45|708.45|712.45|708.45|712.26|708.26|21
1622766840000|2021-06-04 00:34:00|712.43|708.43|712.38|708.38|712.5|708.5|712.38|708.38|22
1622766850000|2021-06-04 00:34:10|712.39|708.39|712.52|708.52|712.52|708.52|712.38|708.38|13
1622766860000|2021-06-04 00:34:20|712.51|708.51|712.95|708.95|713.03|709.03|712.5|708.5|22
1622766870000|2021-06-04 00:34:30|713|709|712.86|708.86|713.02|709.02|712.86|708.86|25
1622766880000|2021-06-04 00:34:40|712.85|708.85|713.01|709.01|713.02|709.02|712.63|708.63|23
1622766890000|2021-06-04 00:34:50|712.99|708.99|713.13|709.13|713.16|709.16|712.99|708.99|14
1622766900000|2021-06-04 00:35:00|713.14|709.14|712.87|708.87|713.14|709.14|712.87|708.87|21
1622766910000|2021-06-04 00:35:10|712.84|708.84|712.66|708.66|712.86|708.86|712.66|708.66|19
1622766920000|2021-06-04 00:35:20|712.72|708.72|712.14|708.14|712.76|708.76|712.1|708.1|23
1622766930000|2021-06-04 00:35:30|712.13|708.13|711.61|707.61|712.16|708.16|711.59|707.59|24
1622766940000|2021-06-04 00:35:40|711.62|707.62|711.97|707.97|712.05|708.05|711.54|707.54|26
1622766950000|2021-06-04 00:35:50|711.98|707.98|712.36|708.36|712.37|708.37|711.98|707.98|16
1622766960000|2021-06-04 00:36:00|712.35|708.35|712|708|712.36|708.36|711.91|707.91|32
1622766970000|2021-06-04 00:36:10|711.97|707.97|711.7|707.7|711.97|707.97|711.59|707.59|24
1622766980000|2021-06-04 00:36:20|711.68|707.68|711.79|707.79|711.79|707.79|711.11|707.11|34
1622766990000|2021-06-04 00:36:30|711.78|707.78|711.71|707.71|711.83|707.83|711.66|707.66|31
1622767000000|2021-06-04 00:36:40|711.78|707.78|711.89|707.89|711.91|707.91|711.78|707.78|13
1622767010000|2021-06-04 00:36:50|711.9|707.9|711.89|707.89|711.9|707.9|711.77|707.77|14
1622767020000|2021-06-04 00:37:00|711.9|707.9|712.07|708.07|712.07|708.07|711.9|707.9|20
1622767030000|2021-06-04 00:37:10|712.06|708.06|712.06|708.06|712.07|708.07|712.05|708.05|11
1622767040000|2021-06-04 00:37:20|712.07|708.07|712.1|708.1|712.12|708.12|712.06|708.06|7
1622767050000|2021-06-04 00:37:30|712.09|708.09|711.72|707.72|712.1|708.1|711.71|707.71|17
1622767060000|2021-06-04 00:37:40|711.84|707.84|711.59|707.59|711.85|707.85|711.58|707.58|26
1622767070000|2021-06-04 00:37:50|711.6|707.6|711.58|707.58|711.61|707.61|711.58|707.58|19
1622767080000|2021-06-04 00:38:00|711.59|707.59|711.5|707.5|711.63|707.63|711.49|707.49|24
1622767090000|2021-06-04 00:38:10|711.48|707.48|711.5|707.5|711.51|707.51|711.47|707.47|10
1622767100000|2021-06-04 00:38:20|711.49|707.49|711.21|707.21|711.53|707.53|711.16|707.16|19
1622767110000|2021-06-04 00:38:30|711.2|707.2|711.22|707.22|711.22|707.22|710.97|706.97|27
1622767120000|2021-06-04 00:38:40|711.21|707.21|711.23|707.23|711.24|707.24|711.19|707.19|23
1622767130000|2021-06-04 00:38:50|711.22|707.22|710.7|706.7|711.22|707.22|710.69|706.69|29
1622767140000|2021-06-04 00:39:00|710.69|706.69|710.95|706.95|711|707|710.69|706.69|25
1622767150000|2021-06-04 00:39:10|710.96|706.96|710.93|706.93|710.96|706.96|710.85|706.85|25
1622767160000|2021-06-04 00:39:20|710.92|706.92|711.2|707.2|711.26|707.26|710.88|706.88|24
1622767170000|2021-06-04 00:39:30|711.22|707.22|711.23|707.23|711.25|707.25|711.18|707.18|19
1622767180000|2021-06-04 00:39:40|711.22|707.22|711.14|707.14|711.23|707.23|711.09|707.09|32
1622767190000|2021-06-04 00:39:50|711.12|707.12|711.15|707.15|711.24|707.24|711.11|707.11|28
1622767200000|2021-06-04 00:40:00|711.18|707.18|710.96|706.96|711.19|707.19|710.91|706.91|24
1622767210000|2021-06-04 00:40:10|710.94|706.94|711.12|707.12|711.12|707.12|710.94|706.94|27
1622767220000|2021-06-04 00:40:20|711.1|707.1|710.84|706.84|711.1|707.1|710.82|706.82|29
1622767230000|2021-06-04 00:40:30|710.9|706.9|710.66|706.66|710.9|706.9|710.62|706.62|30
1622767240000|2021-06-04 00:40:40|710.65|706.65|710.25|706.25|710.7|706.7|710.25|706.25|28
1622767250000|2021-06-04 00:40:50|710.24|706.24|710.58|706.58|710.58|706.58|710.14|706.14|32
1622767260000|2021-06-04 00:41:00|710.61|706.61|710.58|706.58|710.65|706.65|710.52|706.52|21
1622767270000|2021-06-04 00:41:10|710.53|706.53|711.13|707.13|711.2|707.2|710.53|706.53|32
1622767280000|2021-06-04 00:41:20|711.17|707.17|711.07|707.07|711.23|707.23|711.05|707.05|20
1622767290000|2021-06-04 00:41:30|711.08|707.08|710.86|706.86|711.08|707.08|710.78|706.78|20
1622767300000|2021-06-04 00:41:40|710.89|706.89|710.78|706.78|710.89|706.89|710.78|706.78|22
1622767310000|2021-06-04 00:41:50|710.75|706.75|710.66|706.66|710.78|706.78|710.66|706.66|21
1622767320000|2021-06-04 00:42:00|710.68|706.68|710.61|706.61|710.68|706.68|710.42|706.42|25
1622767330000|2021-06-04 00:42:10|710.63|706.63|710.62|706.62|710.63|706.63|710.53|706.53|20
1622767340000|2021-06-04 00:42:20|710.6|706.6|710.57|706.57|710.65|706.65|710.48|706.48|24
1622767350000|2021-06-04 00:42:30|710.59|706.59|710.48|706.48|710.59|706.59|710.38|706.38|23
1622767360000|2021-06-04 00:42:40|710.47|706.47|710.19|706.19|710.5|706.5|710.18|706.18|15
1622767370000|2021-06-04 00:42:50|710.18|706.18|710.17|706.17|710.2|706.2|710.06|706.06|26
1622767380000|2021-06-04 00:43:00|710.21|706.21|710.18|706.18|710.38|706.38|710.14|706.14|28
1622767390000|2021-06-04 00:43:10|710.16|706.16|710.51|706.51|710.51|706.51|710.16|706.16|24
1622767400000|2021-06-04 00:43:20|710.52|706.52|710.47|706.47|710.53|706.53|710.44|706.44|20
1622767410000|2021-06-04 00:43:30|710.49|706.49|710.48|706.48|710.5|706.5|710.42|706.42|25
1622767420000|2021-06-04 00:43:40|710.45|706.45|710.38|706.38|710.52|706.52|710.38|706.38|10
1622767430000|2021-06-04 00:43:50|710.51|706.51|710.48|706.48|710.51|706.51|710.38|706.38|22
1622767440000|2021-06-04 00:44:00|710.51|706.51|710.44|706.44|710.51|706.51|710.42|706.42|21
1622767450000|2021-06-04 00:44:10|710.47|706.47|710.61|706.61|710.61|706.61|710.42|706.42|17
1622767460000|2021-06-04 00:44:20|710.65|706.65|711.02|707.02|711.05|707.05|710.65|706.65|25
1622767470000|2021-06-04 00:44:30|711.01|707.01|711.23|707.23|711.25|707.25|711.01|707.01|24
1622767480000|2021-06-04 00:44:40|711.27|707.27|711.51|707.51|711.52|707.52|711.25|707.25|25
1622767490000|2021-06-04 00:44:50|711.48|707.48|711.47|707.47|711.48|707.48|711.46|707.46|7
1622767500000|2021-06-04 00:45:00|711.46|707.46|710.96|706.96|711.46|707.46|710.93|706.93|24
1622767510000|2021-06-04 00:45:10|710.97|706.97|710.93|706.93|711.12|707.12|710.93|706.93|28
1622767520000|2021-06-04 00:45:20|710.94|706.94|711.33|707.33|711.33|707.33|710.94|706.94|22
1622767530000|2021-06-04 00:45:30|711.32|707.32|711.23|707.23|711.44|707.44|711.22|707.22|31
1622767540000|2021-06-04 00:45:40|711.18|707.18|710.98|706.98|711.23|707.23|710.96|706.96|25
1622767550000|2021-06-04 00:45:50|711.05|707.05|711|707|711.08|707.08|710.95|706.95|26
1622767560000|2021-06-04 00:46:00|710.98|706.98|711|707|711.02|707.02|710.91|706.91|24
1622767570000|2021-06-04 00:46:10|711.03|707.03|710.72|706.72|711.05|707.05|710.69|706.69|31
1622767580000|2021-06-04 00:46:20|710.73|706.73|710.62|706.62|710.77|706.77|710.62|706.62|20
1622767590000|2021-06-04 00:46:30|710.61|706.61|710.69|706.69|710.78|706.78|710.54|706.54|27
1622767600000|2021-06-04 00:46:40|710.59|706.59|710.45|706.45|710.61|706.61|710.3|706.3|25
1622767610000|2021-06-04 00:46:50|710.22|706.22|710.21|706.21|710.28|706.28|710.06|706.06|22
1622767620000|2021-06-04 00:47:00|710.22|706.22|710.37|706.37|710.39|706.39|710.17|706.17|30
1622767630000|2021-06-04 00:47:10|710.4|706.4|710.34|706.34|710.4|706.4|710.18|706.18|28
1622767640000|2021-06-04 00:47:20|710.36|706.36|710.35|706.35|710.38|706.38|710.29|706.29|17
1622767650000|2021-06-04 00:47:30|710.3|706.3|710.5|706.5|710.53|706.53|710.29|706.29|19
1622767660000|2021-06-04 00:47:40|710.49|706.49|710.76|706.76|710.82|706.82|710.45|706.45|24
1622767670000|2021-06-04 00:47:50|710.74|706.74|710.71|706.71|710.75|706.75|710.71|706.71|20
1622767680000|2021-06-04 00:48:00|710.72|706.72|710.7|706.7|710.72|706.72|710.4|706.4|27
1622767690000|2021-06-04 00:48:10|710.75|706.75|711.55|707.55|711.55|707.55|710.73|706.73|26
1622767700000|2021-06-04 00:48:20|711.56|707.56|711.85|707.85|711.85|707.85|711.56|707.56|15
1622767710000|2021-06-04 00:48:30|711.87|707.87|712.24|708.24|712.24|708.24|711.86|707.86|18
1622767720000|2021-06-04 00:48:40|712.25|708.25|712.33|708.33|712.42|708.42|712.25|708.25|26
1622767730000|2021-06-04 00:48:50|712.32|708.32|712.39|708.39|712.39|708.39|712.29|708.29|13
1622767740000|2021-06-04 00:49:00|712.41|708.41|712.2|708.2|712.49|708.49|712.2|708.2|28
1622767750000|2021-06-04 00:49:10|712.25|708.25|712.2|708.2|712.39|708.39|712.15|708.15|16
1622767760000|2021-06-04 00:49:20|712.26|708.26|712.2|708.2|712.28|708.28|712.1|708.1|23
1622767770000|2021-06-04 00:49:30|712.19|708.19|712.14|708.14|712.19|708.19|712.1|708.1|14
1622767780000|2021-06-04 00:49:40|712.15|708.15|712.12|708.12|712.17|708.17|712.09|708.09|21
1622767790000|2021-06-04 00:49:50|712.14|708.14|712.14|708.14|712.15|708.15|712.08|708.08|22
1622767800000|2021-06-04 00:50:00|712.13|708.13|712.09|708.09|712.16|708.16|712.09|708.09|15
1622767810000|2021-06-04 00:50:10|712.08|708.08|711.96|707.96|712.08|708.08|711.9|707.9|17
1622767820000|2021-06-04 00:50:20|711.97|707.97|711.75|707.75|711.98|707.98|711.75|707.75|26
1622767830000|2021-06-04 00:50:30|711.76|707.76|711.8|707.8|711.84|707.84|711.75|707.75|19
1622767840000|2021-06-04 00:50:40|711.78|707.78|711.77|707.77|711.82|707.82|711.74|707.74|19
1622767850000|2021-06-04 00:50:50|711.76|707.76|711.8|707.8|711.82|707.82|711.73|707.73|19
1622767860000|2021-06-04 00:51:00|711.79|707.79|712.1|708.1|712.1|708.1|711.79|707.79|21
1622767870000|2021-06-04 00:51:10|712.16|708.16|712.33|708.33|712.36|708.36|712.07|708.07|21
1622767880000|2021-06-04 00:51:20|712.36|708.36|712.17|708.17|712.42|708.42|712.16|708.16|25
1622767890000|2021-06-04 00:51:30|712.26|708.26|712.6|708.6|712.66|708.66|712.26|708.26|29
1622767900000|2021-06-04 00:51:40|712.61|708.61|712.42|708.42|712.67|708.67|712.37|708.37|33
1622767910000|2021-06-04 00:51:50|712.41|708.41|712.6|708.6|712.6|708.6|712.41|708.41|21
1622767920000|2021-06-04 00:52:00|712.63|708.63|712.49|708.49|712.63|708.63|712.49|708.49|16
1622767930000|2021-06-04 00:52:10|712.5|708.5|712.37|708.37|712.51|708.51|712.31|708.31|25
1622767940000|2021-06-04 00:52:20|712.34|708.34|712.08|708.08|712.34|708.34|712.07|708.07|27
1622767950000|2021-06-04 00:52:30|712.13|708.13|712.04|708.04|712.15|708.15|712.03|708.03|22
1622767960000|2021-06-04 00:52:40|712.05|708.05|712.03|708.03|712.12|708.12|711.98|707.98|23
1622767970000|2021-06-04 00:52:50|712.04|708.04|712.28|708.28|712.31|708.31|712.01|708.01|22
1622767980000|2021-06-04 00:53:00|712.27|708.27|711.87|707.87|712.27|708.27|711.85|707.85|25
1622767990000|2021-06-04 00:53:10|711.9|707.9|711.73|707.73|712|708|711.7|707.7|32
1622768000000|2021-06-04 00:53:20|711.69|707.69|711.58|707.58|711.74|707.74|711.51|707.51|29
1622768010000|2021-06-04 00:53:30|711.59|707.59|711.5|707.5|711.59|707.59|711.48|707.48|18
1622768020000|2021-06-04 00:53:40|711.48|707.48|711.63|707.63|711.63|707.63|711.46|707.46|21
1622768030000|2021-06-04 00:53:50|711.61|707.61|711.62|707.62|711.64|707.64|711.6|707.6|23
1622768040000|2021-06-04 00:54:00|711.63|707.63|711.6|707.6|711.67|707.67|711.58|707.58|27
1622768050000|2021-06-04 00:54:10|711.62|707.62|711.46|707.46|711.64|707.64|711.46|707.46|21
1622768060000|2021-06-04 00:54:20|711.47|707.47|711.52|707.52|711.52|707.52|711.27|707.27|16
1622768070000|2021-06-04 00:54:30|711.43|707.43|711.53|707.53|711.68|707.68|711.39|707.39|25
1622768080000|2021-06-04 00:54:40|711.55|707.55|711.58|707.58|711.6|707.6|711.55|707.55|18
1622768090000|2021-06-04 00:54:50|711.57|707.57|711.51|707.51|711.57|707.57|711.51|707.51|18
1622768100000|2021-06-04 00:55:00|711.5|707.5|711.11|707.11|711.5|707.5|711.1|707.1|23
1622768110000|2021-06-04 00:55:10|710.93|706.93|710.95|706.95|710.96|706.96|710.88|706.88|21
1622768120000|2021-06-04 00:55:20|710.92|706.92|710.9|706.9|710.93|706.93|710.85|706.85|25
1622768130000|2021-06-04 00:55:30|710.89|706.89|710.52|706.52|710.96|706.96|710.52|706.52|20
1622768140000|2021-06-04 00:55:40|710.35|706.35|710.75|706.75|710.79|706.79|710.35|706.35|26
1622768150000|2021-06-04 00:55:50|710.77|706.77|710.7|706.7|710.93|706.93|710.7|706.7|24
1622768160000|2021-06-04 00:56:00|710.68|706.68|710.75|706.75|710.78|706.78|710.57|706.57|21
1622768170000|2021-06-04 00:56:10|710.78|706.78|711.05|707.05|711.05|707.05|710.75|706.75|20
1622768180000|2021-06-04 00:56:20|711.02|707.02|711.07|707.07|711.08|707.08|711.01|707.01|23
1622768190000|2021-06-04 00:56:30|711.03|707.03|711.05|707.05|711.07|707.07|711.03|707.03|17
1622768200000|2021-06-04 00:56:40|711.06|707.06|711.12|707.12|711.24|707.24|711.04|707.04|28
1622768210000|2021-06-04 00:56:50|711.14|707.14|710.97|706.97|711.19|707.19|710.97|706.97|19
1622768220000|2021-06-04 00:57:00|710.98|706.98|710.41|706.41|710.98|706.98|710.36|706.36|29
1622768230000|2021-06-04 00:57:10|710.4|706.4|710.46|706.46|710.53|706.53|710.33|706.33|21
1622768240000|2021-06-04 00:57:20|710.62|706.62|710.84|706.84|710.86|706.86|710.62|706.62|15
1622768250000|2021-06-04 00:57:30|710.88|706.88|710.89|706.89|710.9|706.9|710.85|706.85|15
1622768260000|2021-06-04 00:57:40|711|707|710.98|706.98|711.04|707.04|710.89|706.89|22
1622768270000|2021-06-04 00:57:50|711|707|711|707|711|707|710.97|706.97|18
1622768280000|2021-06-04 00:58:00|710.98|706.98|710.95|706.95|711|707|710.87|706.87|24
1622768290000|2021-06-04 00:58:10|710.96|706.96|711.29|707.29|711.29|707.29|710.96|706.96|30
1622768300000|2021-06-04 00:58:20|711.28|707.28|711.4|707.4|711.46|707.46|711.28|707.28|26
1622768310000|2021-06-04 00:58:30|711.41|707.41|711.35|707.35|711.43|707.43|711.34|707.34|17
1622768320000|2021-06-04 00:58:40|711.36|707.36|711.36|707.36|711.42|707.42|711.32|707.32|20
1622768330000|2021-06-04 00:58:50|711.34|707.34|711.3|707.3|711.4|707.4|711.3|707.3|23
1622768340000|2021-06-04 00:59:00|711.29|707.29|710.71|706.71|711.3|707.3|710.71|706.71|19
1622768350000|2021-06-04 00:59:10|710.7|706.7|710.7|706.7|710.77|706.77|710.43|706.43|30
1622768360000|2021-06-04 00:59:20|710.83|706.83|710.77|706.77|710.84|706.84|710.73|706.73|20
1622768370000|2021-06-04 00:59:30|710.76|706.76|710.77|706.77|710.86|706.86|710.72|706.72|24
1622768380000|2021-06-04 00:59:40|710.79|706.79|711.41|707.41|711.41|707.41|710.79|706.79|21
1622768390000|2021-06-04 00:59:50|711.44|707.44|711.32|707.32|711.44|707.44|711.26|707.26|19
1622768400000|2021-06-04 01:00:00|711.3|707.3|710.83|706.83|711.32|707.32|710.82|706.82|30
1622768410000|2021-06-04 01:00:10|710.84|706.84|710.74|706.74|710.92|706.92|710.74|706.74|16
1622768420000|2021-06-04 01:00:20|710.73|706.73|710.29|706.29|710.87|706.87|710.29|706.29|21
1622768430000|2021-06-04 01:00:30|710.28|706.28|710.21|706.21|710.3|706.3|710.03|706.03|27
1622768440000|2021-06-04 01:00:40|710.22|706.22|710.2|706.2|710.32|706.32|710.12|706.12|20
1622768450000|2021-06-04 01:00:50|710.15|706.15|709.95|705.95|710.26|706.26|709.95|705.95|19
1622768460000|2021-06-04 01:01:00|709.93|705.93|709.97|705.97|710.01|706.01|709.92|705.92|16
1622768470000|2021-06-04 01:01:10|709.98|705.98|709.89|705.89|710.07|706.07|709.84|705.84|25
1622768480000|2021-06-04 01:01:20|709.88|705.88|709.84|705.84|709.95|705.95|709.84|705.84|25
1622768490000|2021-06-04 01:01:30|709.85|705.85|709.95|705.95|709.95|705.95|709.84|705.84|24
1622768500000|2021-06-04 01:01:40|709.93|705.93|709.89|705.89|709.93|705.93|709.83|705.83|27
1622768510000|2021-06-04 01:01:50|709.91|705.91|709.84|705.84|709.93|705.93|709.8|705.8|26
1622768520000|2021-06-04 01:02:00|709.83|705.83|710.24|706.24|710.31|706.31|709.83|705.83|25
1622768530000|2021-06-04 01:02:10|710.29|706.29|710.38|706.38|710.43|706.43|710.28|706.28|25
1622768540000|2021-06-04 01:02:20|710.37|706.37|710.24|706.24|710.37|706.37|710.17|706.17|26
1622768550000|2021-06-04 01:02:30|710.25|706.25|710.29|706.29|710.3|706.3|710.22|706.22|21
1622768560000|2021-06-04 01:02:40|710.31|706.31|710.29|706.29|710.33|706.33|710.26|706.26|15
1622768570000|2021-06-04 01:02:50|710.28|706.28|710.35|706.35|710.35|706.35|710.28|706.28|11
1622768580000|2021-06-04 01:03:00|710.32|706.32|710.3|706.3|710.35|706.35|710.29|706.29|16
1622768590000|2021-06-04 01:03:10|710.35|706.35|710.33|706.33|710.35|706.35|710.26|706.26|19
1622768600000|2021-06-04 01:03:20|710.32|706.32|710.32|706.32|710.34|706.34|710.26|706.26|16
1622768610000|2021-06-04 01:03:30|710.33|706.33|710.34|706.34|710.37|706.37|710.32|706.32|15
1622768620000|2021-06-04 01:03:40|710.33|706.33|710.29|706.29|710.37|706.37|710.29|706.29|13
1622768630000|2021-06-04 01:03:50|710.3|706.3|710.31|706.31|710.35|706.35|710.29|706.29|9
1622768640000|2021-06-04 01:04:00|710.32|706.32|709.86|705.86|710.37|706.37|709.86|705.86|17
1622768650000|2021-06-04 01:04:10|709.87|705.87|709.97|705.97|709.99|705.99|709.86|705.86|18
1622768660000|2021-06-04 01:04:20|709.99|705.99|710.1|706.1|710.18|706.18|709.99|705.99|21
1622768670000|2021-06-04 01:04:30|710.11|706.11|710.02|706.02|710.11|706.11|709.94|705.94|19
1622768680000|2021-06-04 01:04:40|709.93|705.93|710.1|706.1|710.12|706.12|709.85|705.85|19
1622768690000|2021-06-04 01:04:50|710.11|706.11|710.24|706.24|710.25|706.25|710.11|706.11|20
1622768700000|2021-06-04 01:05:00|710.23|706.23|709.83|705.83|710.29|706.29|709.82|705.82|32
1622768710000|2021-06-04 01:05:10|709.82|705.82|709.78|705.78|709.93|705.93|709.78|705.78|30
1622768720000|2021-06-04 01:05:20|709.8|705.8|709.82|705.82|709.85|705.85|709.72|705.72|23
1622768730000|2021-06-04 01:05:30|709.79|705.79|709.45|705.45|709.82|705.82|709.37|705.37|24
1622768740000|2021-06-04 01:05:40|709.49|705.49|709.58|705.58|709.59|705.59|709.43|705.43|32
1622768750000|2021-06-04 01:05:50|709.56|705.56|709.35|705.35|709.58|705.58|709.35|705.35|27
1622768760000|2021-06-04 01:06:00|709.34|705.34|709.49|705.49|709.49|705.49|709.29|705.29|24
1622768770000|2021-06-04 01:06:10|709.48|705.48|709.45|705.45|709.49|705.49|709.41|705.41|26
1622768780000|2021-06-04 01:06:20|709.46|705.46|709.28|705.28|709.47|705.47|709.27|705.27|25
1622768790000|2021-06-04 01:06:30|709.29|705.29|709.34|705.34|709.36|705.36|709.22|705.22|26
1622768800000|2021-06-04 01:06:40|709.33|705.33|709.41|705.41|709.41|705.41|709.33|705.33|22
1622768810000|2021-06-04 01:06:50|709.4|705.4|709.62|705.62|709.72|705.72|709.4|705.4|23
1622768820000|2021-06-04 01:07:00|709.55|705.55|710.23|706.23|710.23|706.23|709.49|705.49|28
1622768830000|2021-06-04 01:07:10|710.25|706.25|711.12|707.12|711.12|707.12|710.25|706.25|28
1622768840000|2021-06-04 01:07:20|711.05|707.05|711.14|707.14|711.16|707.16|711.04|707.04|22
1622768850000|2021-06-04 01:07:30|711.12|707.12|711.58|707.58|711.58|707.58|711.11|707.11|22
1622768860000|2021-06-04 01:07:40|711.38|707.38|711.43|707.43|711.43|707.43|711.35|707.35|19
1622768870000|2021-06-04 01:07:50|711.42|707.42|711.22|707.22|711.42|707.42|711.14|707.14|30
1622768880000|2021-06-04 01:08:00|711.24|707.24|711.28|707.28|711.32|707.32|711.2|707.2|16
1622768890000|2021-06-04 01:08:10|711.32|707.32|711.34|707.34|711.43|707.43|711.32|707.32|27
1622768900000|2021-06-04 01:08:20|711.36|707.36|711.11|707.11|711.38|707.38|710.97|706.97|29
1622768910000|2021-06-04 01:08:30|711.13|707.13|710.7|706.7|711.13|707.13|710.7|706.7|27
1622768920000|2021-06-04 01:08:40|710.69|706.69|710.75|706.75|710.83|706.83|710.68|706.68|27
1622768930000|2021-06-04 01:08:50|710.7|706.7|710.53|706.53|710.7|706.7|710.33|706.33|31
1622768940000|2021-06-04 01:09:00|710.48|706.48|710.47|706.47|710.49|706.49|710.27|706.27|16
1622768950000|2021-06-04 01:09:10|710.49|706.49|711.41|707.41|711.47|707.47|710.48|706.48|30
1622768960000|2021-06-04 01:09:20|711.4|707.4|711.36|707.36|711.42|707.42|711.18|707.18|28
1622768970000|2021-06-04 01:09:30|711.33|707.33|710.55|706.55|711.35|707.35|710.54|706.54|34
1622768980000|2021-06-04 01:09:40|710.61|706.61|710.33|706.33|710.77|706.77|710.33|706.33|31
1622768990000|2021-06-04 01:09:50|710.4|706.4|710.12|706.12|710.74|706.74|710.05|706.05|16
1622769000000|2021-06-04 01:10:00|710.1|706.1|709.42|705.42|710.1|706.1|709.42|705.42|18
1622769010000|2021-06-04 01:10:10|709.41|705.41|708.68|704.68|709.41|705.41|708.68|704.68|30
1622769020000|2021-06-04 01:10:20|708.65|704.65|708.12|704.12|708.65|704.65|708.1|704.1|31
1622769030000|2021-06-04 01:10:30|708.11|704.11|707.9|703.9|708.11|704.11|707.84|703.84|27
1622769040000|2021-06-04 01:10:40|707.88|703.88|707.46|703.46|707.89|703.89|707.46|703.46|32
1622769050000|2021-06-04 01:10:50|707.33|703.33|706.47|702.47|707.35|703.35|706.43|702.43|34
1622769060000|2021-06-04 01:11:00|706.46|702.46|707.19|703.19|707.22|703.22|706.4|702.4|32
1622769070000|2021-06-04 01:11:10|707.21|703.21|707.4|703.4|707.44|703.44|707.09|703.09|29
1622769080000|2021-06-04 01:11:20|707.41|703.41|707.12|703.12|707.49|703.49|707.1|703.1|27
1622769090000|2021-06-04 01:11:30|707.11|703.11|706.8|702.8|707.11|703.11|706.74|702.74|30
1622769100000|2021-06-04 01:11:40|706.76|702.76|705.89|701.89|706.76|702.76|705.89|701.89|34
1622769110000|2021-06-04 01:11:50|705.84|701.84|705.46|701.46|705.84|701.84|705.46|701.46|18
1622769120000|2021-06-04 01:12:00|705.44|701.44|704.17|700.17|705.44|701.44|703.97|699.97|28
1622769130000|2021-06-04 01:12:10|704.15|700.15|704.08|700.08|704.48|700.48|703.89|699.89|37
1622769140000|2021-06-04 01:12:20|704.14|700.14|703.76|699.76|704.14|700.14|703.51|699.51|32
1622769150000|2021-06-04 01:12:30|703.75|699.75|704.01|700.01|704.02|700.02|703.75|699.75|27
1622769160000|2021-06-04 01:12:40|704.1|700.1|704.75|700.75|704.75|700.75|703.96|699.96|27
1622769170000|2021-06-04 01:12:50|704.72|700.72|704.88|700.88|704.92|700.92|704.71|700.71|16
1622769180000|2021-06-04 01:13:00|704.87|700.87|705.35|701.35|705.45|701.45|704.65|700.65|31
1622769190000|2021-06-04 01:13:10|705.4|701.4|705.61|701.61|705.62|701.62|705.39|701.39|21
1622769200000|2021-06-04 01:13:20|705.62|701.62|705.27|701.27|705.89|701.89|705.25|701.25|29
1622769210000|2021-06-04 01:13:30|705.23|701.23|705.65|701.65|705.65|701.65|705.23|701.23|16
1622769220000|2021-06-04 01:13:40|705.6|701.6|705.53|701.53|705.65|701.65|705.53|701.53|26
1622769230000|2021-06-04 01:13:50|705.45|701.45|704.86|700.86|705.45|701.45|704.77|700.77|32
1622769240000|2021-06-04 01:14:00|704.82|700.82|704.61|700.61|704.82|700.82|704.37|700.37|29
1622769250000|2021-06-04 01:14:10|704.53|700.53|704.02|700.02|704.55|700.55|704.02|700.02|32
1622769260000|2021-06-04 01:14:20|703.95|699.95|703.88|699.88|704.12|700.12|703.87|699.87|25
1622769270000|2021-06-04 01:14:30|703.89|699.89|703.82|699.82|704.11|700.11|703.79|699.79|15
1622769280000|2021-06-04 01:14:40|703.81|699.81|703.22|699.22|703.88|699.88|703.19|699.19|18
1622769290000|2021-06-04 01:14:50|703.21|699.21|703.15|699.15|703.22|699.22|703.15|699.15|16
1622769300000|2021-06-04 01:15:00|703.14|699.14|703.18|699.18|703.18|699.18|703.09|699.09|20
1622769310000|2021-06-04 01:15:10|703.23|699.23|702.58|698.58|703.44|699.44|702.53|698.53|34
1622769320000|2021-06-04 01:15:20|702.56|698.56|701.77|697.77|702.6|698.6|701.65|697.65|31
1622769330000|2021-06-04 01:15:30|701.76|697.76|700.27|696.27|701.76|697.76|700.27|696.27|24
1622769340000|2021-06-04 01:15:40|700.03|696.03|698.7|694.7|700.03|696.03|698.67|694.67|32
1622769350000|2021-06-04 01:15:50|698.65|694.65|698.43|694.43|698.65|694.65|698.16|694.16|24
1622769360000|2021-06-04 01:16:00|698.35|694.35|697.31|693.31|698.4|694.4|697.31|693.31|24
1622769370000|2021-06-04 01:16:10|697.54|693.54|697.43|693.43|697.73|693.73|697.16|693.16|31
1622769380000|2021-06-04 01:16:20|697.42|693.42|696.7|692.7|697.42|693.42|696.25|692.25|23
1622769390000|2021-06-04 01:16:30|696.89|692.89|696.21|692.21|696.91|692.91|695.96|691.96|22
1622769400000|2021-06-04 01:16:40|695.67|691.67|695.81|691.81|696.24|692.24|695.33|691.33|8
1622769410000|2021-06-04 01:16:50|695.88|691.88|696.07|692.07|696.3|692.3|695.88|691.88|21
1622769420000|2021-06-04 01:17:00|696.03|692.03|695.24|691.24|696.03|692.03|693.11|689.11|26
1622769430000|2021-06-04 01:17:10|695.32|691.32|694.9|690.9|695.4|691.4|694.48|690.48|31
1622769440000|2021-06-04 01:17:20|694.89|690.89|689.35|685.35|694.9|690.9|689.35|685.35|10
1622769450000|2021-06-04 01:17:30|688.87|684.87|680.21|676.21|688.87|684.87|679.83|675.83|19
1622769460000|2021-06-04 01:17:40|680.54|676.54|682.35|678.35|682.35|678.35|680.32|676.32|17
1622769470000|2021-06-04 01:17:50|682.36|678.36|684.21|680.21|684.21|680.21|681.26|677.26|13
1622769480000|2021-06-04 01:18:00|683.52|679.52|683.98|679.98|685.43|681.43|683.52|679.52|16
1622769490000|2021-06-04 01:18:10|683.65|679.65|685.4|681.4|685.4|681.4|683.65|679.65|23
1622769500000|2021-06-04 01:18:20|685.52|681.52|685.86|681.86|686.77|682.77|685.43|681.43|21
1622769510000|2021-06-04 01:18:30|685.84|681.84|687.38|683.38|687.55|683.55|685.84|681.84|19
1622769520000|2021-06-04 01:18:40|687.52|683.52|687.97|683.97|688.05|684.05|687.52|683.52|13
1622769530000|2021-06-04 01:18:50|688.01|684.01|688.61|684.61|688.61|684.61|688.01|684.01|13
1622769540000|2021-06-04 01:19:00|688.35|684.35|688.57|684.57|688.57|684.57|687.52|683.52|23
1622769550000|2021-06-04 01:19:10|688.56|684.56|689.31|685.31|689.55|685.55|688.55|684.55|11
1622769560000|2021-06-04 01:19:20|689.26|685.26|688.55|684.55|689.27|685.27|688.48|684.48|20
1622769570000|2021-06-04 01:19:30|688.52|684.52|688.35|684.35|688.63|684.63|688.35|684.35|22
1622769580000|2021-06-04 01:19:40|688.46|684.46|688.29|684.29|689.1|685.1|688.29|684.29|29
1622769590000|2021-06-04 01:19:50|688.27|684.27|688.58|684.58|688.67|684.67|688.11|684.11|24
1622769600000|2021-06-04 01:20:00|688.61|684.61|688.2|684.2|688.63|684.63|688.16|684.16|12
1622769610000|2021-06-04 01:20:10|688.38|684.38|688.52|684.52|688.76|684.76|688.35|684.35|13
1622769620000|2021-06-04 01:20:20|688.51|684.51|689.01|685.01|689.01|685.01|688.45|684.45|13
1622769630000|2021-06-04 01:20:30|689.28|685.28|689.17|685.17|689.49|685.49|689.11|685.11|11
1622769640000|2021-06-04 01:20:40|689.46|685.46|690.23|686.23|690.23|686.23|689.46|685.46|16
1622769650000|2021-06-04 01:20:50|690.28|686.28|688.13|684.13|690.28|686.28|688.01|684.01|15
1622769660000|2021-06-04 01:21:00|688.12|684.12|690.2|686.2|690.2|686.2|688.12|684.12|15
1622769670000|2021-06-04 01:21:10|690.07|686.07|690.22|686.22|690.22|686.22|689.69|685.69|18
1622769680000|2021-06-04 01:21:20|690.8|686.8|689.14|685.14|690.8|686.8|688.67|684.67|26
1622769690000|2021-06-04 01:21:30|689.87|685.87|690.33|686.33|690.33|686.33|689.59|685.59|12
1622769700000|2021-06-04 01:21:40|690.35|686.35|690.37|686.37|690.78|686.78|690.19|686.19|23
1622769710000|2021-06-04 01:21:50|690.35|686.35|689.96|685.96|690.72|686.72|689.75|685.75|25
1622769720000|2021-06-04 01:22:00|689.87|685.87|688.98|684.98|690.14|686.14|688.79|684.79|21
1622769730000|2021-06-04 01:22:10|689.17|685.17|688.57|684.57|689.17|685.17|688.44|684.44|19
1622769740000|2021-06-04 01:22:20|688.46|684.46|688.27|684.27|688.48|684.48|687.46|683.46|22
1622769750000|2021-06-04 01:22:30|688.26|684.26|687.51|683.51|688.72|684.72|687.51|683.51|30
1622769760000|2021-06-04 01:22:40|687.72|683.72|689.01|685.01|689.41|685.41|687.51|683.51|21
1622769770000|2021-06-04 01:22:50|688.91|684.91|688.26|684.26|689.01|685.01|688.21|684.21|17
1622769780000|2021-06-04 01:23:00|688.33|684.33|687.51|683.51|688.74|684.74|687.49|683.49|23
1622769790000|2021-06-04 01:23:10|687.49|683.49|688.14|684.14|688.32|684.32|687.45|683.45|20
1622769800000|2021-06-04 01:23:20|688.15|684.15|687.88|683.88|688.38|684.38|687.77|683.77|23
1622769810000|2021-06-04 01:23:30|687.87|683.87|687.78|683.78|687.98|683.98|687.78|683.78|10
1622769820000|2021-06-04 01:23:40|687.74|683.74|687.71|683.71|687.98|683.98|687.57|683.57|21
1622769830000|2021-06-04 01:23:50|687.49|683.49|687.08|683.08|687.49|683.49|686.58|682.58|20
1622769840000|2021-06-04 01:24:00|686.46|682.46|686.46|682.46|686.46|682.46|686.46|682.46|1
1622769850000|2021-06-04 01:24:10|686.35|682.35|686.1|682.1|686.35|682.35|686.1|682.1|5
1622769860000|2021-06-04 01:24:20|686.32|682.32|684.97|680.97|686.46|682.46|684.9|680.9|14
1622769870000|2021-06-04 01:24:30|685|681|685.45|681.45|685.51|681.51|685|681|27
1622769880000|2021-06-04 01:24:40|685.47|681.47|684.76|680.76|685.47|681.47|684.46|680.46|19
1622769890000|2021-06-04 01:24:50|684.91|680.91|684.57|680.57|685.08|681.08|684.57|680.57|10
1622769900000|2021-06-04 01:25:00|684.72|680.72|683.63|679.63|684.72|680.72|683.27|679.27|10
1622769910000|2021-06-04 01:25:10|685.33|681.33|682.77|678.77|685.33|681.33|682.51|678.51|6
1622769920000|2021-06-04 01:25:20|683.35|679.35|684.89|680.89|685.02|681.02|683.35|679.35|21
1622769930000|2021-06-04 01:25:30|684.78|680.78|684.97|680.97|685.04|681.04|684.59|680.59|25
1622769940000|2021-06-04 01:25:40|684.98|680.98|685.77|681.77|685.96|681.96|684.76|680.76|23
1622769950000|2021-06-04 01:25:50|685.79|681.79|685.77|681.77|686.41|682.41|685.77|681.77|24
1622769960000|2021-06-04 01:26:00|686.42|682.42|686.97|682.97|686.97|682.97|686.42|682.42|12
1622769970000|2021-06-04 01:26:10|687.92|683.92|688.18|684.18|688.18|684.18|687.57|683.57|13
1622769980000|2021-06-04 01:26:20|688.32|684.32|687.79|683.79|689.02|685.02|687.74|683.74|30
1622769990000|2021-06-04 01:26:30|687.78|683.78|688.55|684.55|688.55|684.55|687.66|683.66|19
1622770000000|2021-06-04 01:26:40|688.54|684.54|688.05|684.05|688.59|684.59|687.92|683.92|23
1622770010000|2021-06-04 01:26:50|688.04|684.04|687.66|683.66|688.08|684.08|687.63|683.63|21
1622770020000|2021-06-04 01:27:00|687.69|683.69|687.82|683.82|688|684|687.36|683.36|23
1622770030000|2021-06-04 01:27:10|687.81|683.81|687.41|683.41|687.81|683.81|687.25|683.25|21
1622770040000|2021-06-04 01:27:20|687.34|683.34|688.1|684.1|688.1|684.1|687.08|683.08|25
1622770050000|2021-06-04 01:27:30|688.18|684.18|687.62|683.62|688.23|684.23|687.59|683.59|21
1622770060000|2021-06-04 01:27:40|687.6|683.6|688.14|684.14|688.15|684.15|687.58|683.58|19
1622770070000|2021-06-04 01:27:50|688.07|684.07|688.21|684.21|688.32|684.32|687.79|683.79|24
1622770080000|2021-06-04 01:28:00|688.2|684.2|688.64|684.64|688.64|684.64|688.16|684.16|23
1622770090000|2021-06-04 01:28:10|688.63|684.63|688.56|684.56|688.64|684.64|688.36|684.36|17
1622770100000|2021-06-04 01:28:20|688.36|684.36|688.28|684.28|688.63|684.63|688.28|684.28|10
1622770110000|2021-06-04 01:28:30|688.27|684.27|689.92|685.92|689.92|685.92|688.25|684.25|21
1622770120000|2021-06-04 01:28:40|689.99|685.99|690.45|686.45|690.45|686.45|689.99|685.99|11
1622770130000|2021-06-04 01:28:50|690.5|686.5|690.87|686.87|690.89|686.89|690.45|686.45|14
1622770140000|2021-06-04 01:29:00|690.86|686.86|690|686|690.86|686.86|689.79|685.79|24
1622770150000|2021-06-04 01:29:10|689.87|685.87|690.63|686.63|690.63|686.63|689.86|685.86|20
1622770160000|2021-06-04 01:29:20|690.65|686.65|689.78|685.78|690.71|686.71|689.78|685.78|25
1622770170000|2021-06-04 01:29:30|689.77|685.77|690.04|686.04|690.41|686.41|689.75|685.75|27
1622770180000|2021-06-04 01:29:40|690.06|686.06|690.04|686.04|690.24|686.24|690.04|686.04|23
1622770190000|2021-06-04 01:29:50|690.05|686.05|689.97|685.97|690.05|686.05|689.7|685.7|18
1622770200000|2021-06-04 01:30:00|690.01|686.01|689.69|685.69|690.11|686.11|688.96|684.96|25
1622770210000|2021-06-04 01:30:10|689.82|685.82|690.18|686.18|690.24|686.24|689.82|685.82|12
1622770220000|2021-06-04 01:30:20|690.66|686.66|690.18|686.18|690.7|686.7|690.18|686.18|12
1622770230000|2021-06-04 01:30:30|690.35|686.35|691.59|687.59|691.67|687.67|690.35|686.35|10
1622770240000|2021-06-04 01:30:40|691.69|687.69|691.97|687.97|691.97|687.97|691.69|687.69|2
1622770250000|2021-06-04 01:30:50|692|688|692.39|688.39|692.39|688.39|691.98|687.98|4
1622770260000|2021-06-04 01:31:00|692.44|688.44|691.49|687.49|692.54|688.54|691.49|687.49|18
1622770270000|2021-06-04 01:31:10|691.51|687.51|691.89|687.89|692.04|688.04|691.51|687.51|25
1622770280000|2021-06-04 01:31:20|691.88|687.88|691.17|687.17|691.88|687.88|691.15|687.15|20
1622770290000|2021-06-04 01:31:30|691.24|687.24|692.84|688.84|692.84|688.84|691.24|687.24|11
1622770300000|2021-06-04 01:31:40|692.76|688.76|693.12|689.12|693.12|689.12|692.63|688.63|14
1622770310000|2021-06-04 01:31:50|693.08|689.08|693.13|689.13|693.17|689.17|693.05|689.05|14
1622770320000|2021-06-04 01:32:00|693.14|689.14|693.61|689.61|694.03|690.03|693.14|689.14|17
1622770330000|2021-06-04 01:32:10|693.54|689.54|693.34|689.34|693.54|689.54|693.24|689.24|23
1622770340000|2021-06-04 01:32:20|693.37|689.37|692.98|688.98|693.37|689.37|692.71|688.71|18
1622770350000|2021-06-04 01:32:30|692.97|688.97|692.8|688.8|693.09|689.09|692.38|688.38|13
1622770360000|2021-06-04 01:32:40|692.85|688.85|692.76|688.76|693.26|689.26|692.76|688.76|26
1622770370000|2021-06-04 01:32:50|692.74|688.74|692.93|688.93|692.96|688.96|692.57|688.57|24
1622770380000|2021-06-04 01:33:00|692.95|688.95|693.16|689.16|693.17|689.17|692.95|688.95|14
1622770390000|2021-06-04 01:33:10|693.07|689.07|692.93|688.93|693.12|689.12|692.84|688.84|23
1622770400000|2021-06-04 01:33:20|692.9|688.9|692.22|688.22|692.91|688.91|691.92|687.92|25
1622770410000|2021-06-04 01:33:30|692.04|688.04|692.44|688.44|692.6|688.6|692.04|688.04|23
1622770420000|2021-06-04 01:33:40|692.42|688.42|691.89|687.89|692.42|688.42|691.52|687.52|25
1622770430000|2021-06-04 01:33:50|691.88|687.88|690.95|686.95|692.07|688.07|690.95|686.95|18
1622770440000|2021-06-04 01:34:00|690.86|686.86|691.24|687.24|691.46|687.46|690.86|686.86|19
1622770450000|2021-06-04 01:34:10|691.2|687.2|691.37|687.37|691.6|687.6|691.04|687.04|26
1622770460000|2021-06-04 01:34:20|691.82|687.82|691.27|687.27|691.82|687.82|691.23|687.23|21
1622770470000|2021-06-04 01:34:30|691.26|687.26|691.29|687.29|691.33|687.33|690.79|686.79|25
1622770480000|2021-06-04 01:34:40|691.3|687.3|691.19|687.19|691.39|687.39|691.19|687.19|19
1622770490000|2021-06-04 01:34:50|691.12|687.12|691.37|687.37|691.38|687.38|690.94|686.94|23
1622770500000|2021-06-04 01:35:00|691.29|687.29|690.38|686.38|691.3|687.3|690.38|686.38|24
1622770510000|2021-06-04 01:35:10|690.33|686.33|690.91|686.91|691.01|687.01|690.33|686.33|20
1622770520000|2021-06-04 01:35:20|690.71|686.71|689.85|685.85|690.71|686.71|689.85|685.85|15
1622770530000|2021-06-04 01:35:30|689.65|685.65|688.59|684.59|689.65|685.65|688.59|684.59|14
1622770540000|2021-06-04 01:35:40|688.36|684.36|687.89|683.89|688.36|684.36|687.59|683.59|19
1622770550000|2021-06-04 01:35:50|687.88|683.88|688.01|684.01|688.05|684.05|687.6|683.6|23
1622770560000|2021-06-04 01:36:00|687.99|683.99|687.33|683.33|687.99|683.99|687.33|683.33|23
1622770570000|2021-06-04 01:36:10|687.42|683.42|687.33|683.33|687.42|683.42|687.33|683.33|4
1622770580000|2021-06-04 01:36:20|687.42|683.42|686.89|682.89|687.42|683.42|686.59|682.59|8
1622770590000|2021-06-04 01:36:30|686.94|682.94|688.23|684.23|688.23|684.23|686.94|682.94|10
1622770600000|2021-06-04 01:36:40|688.46|684.46|688.66|684.66|688.68|684.68|687.79|683.79|9
1622770610000|2021-06-04 01:36:50|688.69|684.69|688.78|684.78|688.78|684.78|688.52|684.52|17
1622770620000|2021-06-04 01:37:00|688.87|684.87|689.78|685.78|689.78|685.78|688.78|684.78|9
1622770630000|2021-06-04 01:37:10|689.77|685.77|689.65|685.65|689.77|685.77|688.99|684.99|21
1622770640000|2021-06-04 01:37:20|689.72|685.72|689.08|685.08|689.82|685.82|689.08|685.08|17
1622770650000|2021-06-04 01:37:30|689.09|685.09|689.27|685.27|689.27|685.27|688.69|684.69|22
1622770660000|2021-06-04 01:37:40|689.29|685.29|690.2|686.2|690.4|686.4|689.29|685.29|16
1622770670000|2021-06-04 01:37:50|690.06|686.06|689.68|685.68|690.08|686.08|689.63|685.63|14
1622770680000|2021-06-04 01:38:00|689.67|685.67|690.56|686.56|690.56|686.56|689.54|685.54|10
1622770690000|2021-06-04 01:38:10|690.61|686.61|690.12|686.12|690.62|686.62|690.04|686.04|19
1622770700000|2021-06-04 01:38:20|690.31|686.31|690.45|686.45|690.62|686.62|690.31|686.31|11
1622770710000|2021-06-04 01:38:30|690.78|686.78|690.78|686.78|690.78|686.78|690.78|686.78|1
1622770720000|2021-06-04 01:38:40|690.75|686.75|691.39|687.39|691.39|687.39|690.75|686.75|7
1622770730000|2021-06-04 01:38:50|691.38|687.38|690.69|686.69|691.38|687.38|690.42|686.42|24
1622770740000|2021-06-04 01:39:00|690.7|686.7|691.13|687.13|691.38|687.38|690.7|686.7|16
1622770750000|2021-06-04 01:39:10|691.08|687.08|691.65|687.65|691.65|687.65|691.08|687.08|16
1622770760000|2021-06-04 01:39:20|691.67|687.67|691.47|687.47|691.77|687.77|691.23|687.23|22
1622770770000|2021-06-04 01:39:30|691.48|687.48|691.76|687.76|691.79|687.79|691.48|687.48|20
1622770780000|2021-06-04 01:39:40|691.79|687.79|691.34|687.34|691.96|687.96|691.34|687.34|13
1622770790000|2021-06-04 01:39:50|691.37|687.37|691.67|687.67|691.77|687.77|691.13|687.13|26
1622770800000|2021-06-04 01:40:00|691.75|687.75|691.43|687.43|692.24|688.24|691.16|687.16|26
1622770810000|2021-06-04 01:40:10|691.48|687.48|690.78|686.78|691.81|687.81|690.77|686.77|25
1622770820000|2021-06-04 01:40:20|690.69|686.69|691.17|687.17|691.33|687.33|690.69|686.69|21
1622770830000|2021-06-04 01:40:30|691.05|687.05|690.95|686.95|691.05|687.05|690.53|686.53|24
1622770840000|2021-06-04 01:40:40|690.94|686.94|691.25|687.25|691.91|687.91|690.9|686.9|19
1622770850000|2021-06-04 01:40:50|691.23|687.23|690.39|686.39|691.23|687.23|690.38|686.38|28
1622770860000|2021-06-04 01:41:00|690.38|686.38|688.82|684.82|690.51|686.51|688.82|684.82|26
1622770870000|2021-06-04 01:41:10|688.85|684.85|689.31|685.31|689.61|685.61|688.84|684.84|22
1622770880000|2021-06-04 01:41:20|689.37|685.37|687.75|683.75|689.6|685.6|687.75|683.75|30
1622770890000|2021-06-04 01:41:30|687.68|683.68|687.51|683.51|687.87|683.87|687.33|683.33|20
1622770900000|2021-06-04 01:41:40|687.66|683.66|688.54|684.54|688.54|684.54|687.56|683.56|16
1622770910000|2021-06-04 01:41:50|688.46|684.46|688.55|684.55|688.56|684.56|688.46|684.46|6
1622770920000|2021-06-04 01:42:00|688.78|684.78|688.86|684.86|689.22|685.22|688.78|684.78|5
1622770930000|2021-06-04 01:42:10|689.42|685.42|688.86|684.86|689.68|685.68|688.83|684.83|33
1622770940000|2021-06-04 01:42:20|688.75|684.75|688.97|684.97|688.97|684.97|688.75|684.75|14
1622770950000|2021-06-04 01:42:30|688.98|684.98|689.15|685.15|689.16|685.16|688.82|684.82|26
1622770960000|2021-06-04 01:42:40|689.01|685.01|689.61|685.61|689.61|685.61|688.96|684.96|17
1622770970000|2021-06-04 01:42:50|689.6|685.6|689.6|685.6|689.6|685.6|689.26|685.26|23
1622770980000|2021-06-04 01:43:00|689.54|685.54|688.63|684.63|689.54|685.54|688.63|684.63|19
1622770990000|2021-06-04 01:43:10|688.51|684.51|687.85|683.85|688.51|684.51|687.75|683.75|16
1622771000000|2021-06-04 01:43:20|687.91|683.91|688.48|684.48|688.48|684.48|687.91|683.91|5
1622771010000|2021-06-04 01:43:30|688.64|684.64|688.56|684.56|688.74|684.74|688.39|684.39|19
1622771020000|2021-06-04 01:43:40|688.86|684.86|688.28|684.28|689.37|685.37|688.28|684.28|21
1622771030000|2021-06-04 01:43:50|688.08|684.08|688.29|684.29|688.29|684.29|687.99|683.99|17
1622771040000|2021-06-04 01:44:00|688.27|684.27|688|684|688.72|684.72|688|684|29
1622771050000|2021-06-04 01:44:10|688.04|684.04|687.3|683.3|688.13|684.13|687.3|683.3|21
1622771060000|2021-06-04 01:44:20|687.39|683.39|688.48|684.48|688.48|684.48|687.39|683.39|20
1622771070000|2021-06-04 01:44:30|688.41|684.41|688.4|684.4|688.41|684.41|688.37|684.37|10
1622771080000|2021-06-04 01:44:40|688.41|684.41|688.57|684.57|688.66|684.66|688.41|684.41|13
1622771090000|2021-06-04 01:44:50|688.66|684.66|688.45|684.45|688.74|684.74|688.44|684.44|14
1622771100000|2021-06-04 01:45:00|688.44|684.44|687.98|683.98|688.44|684.44|687.96|683.96|25
1622771110000|2021-06-04 01:45:10|687.96|683.96|688.58|684.58|688.67|684.67|687.96|683.96|21
1622771120000|2021-06-04 01:45:20|688.69|684.69|688.86|684.86|689.16|685.16|688.69|684.69|13
1622771130000|2021-06-04 01:45:30|688.88|684.88|689.08|685.08|689.08|685.08|688.75|684.75|4
1622771140000|2021-06-04 01:45:40|689.06|685.06|689.19|685.19|689.42|685.42|688.96|684.96|11
1622771150000|2021-06-04 01:45:50|689.6|685.6|689.88|685.88|690.1|686.1|689.47|685.47|8
1622771160000|2021-06-04 01:46:00|689.93|685.93|690.54|686.54|690.54|686.54|689.93|685.93|7
1622771170000|2021-06-04 01:46:10|690.77|686.77|690.24|686.24|691.24|687.24|690.24|686.24|23
1622771180000|2021-06-04 01:46:20|690.18|686.18|690.16|686.16|690.2|686.2|690.01|686.01|5
1622771190000|2021-06-04 01:46:30|690.12|686.12|690.4|686.4|690.43|686.43|690.06|686.06|17
1622771200000|2021-06-04 01:46:40|690.32|686.32|690.35|686.35|690.43|686.43|690.31|686.31|9
1622771210000|2021-06-04 01:46:50|690.33|686.33|689.32|685.32|690.33|686.33|689.32|685.32|20
1622771220000|2021-06-04 01:47:00|689.35|685.35|689.97|685.97|689.97|685.97|689.32|685.32|26
1622771230000|2021-06-04 01:47:10|689.98|685.98|689.55|685.55|690.1|686.1|689.54|685.54|19
1622771240000|2021-06-04 01:47:20|689.54|685.54|689.29|685.29|689.55|685.55|689.29|685.29|19
1622771250000|2021-06-04 01:47:30|689.26|685.26|689.57|685.57|689.57|685.57|688.95|684.95|24
1622771260000|2021-06-04 01:47:40|689.73|685.73|689.02|685.02|689.77|685.77|688.99|684.99|17
1622771270000|2021-06-04 01:47:50|689|685|688.61|684.61|689.18|685.18|688.61|684.61|26
1622771280000|2021-06-04 01:48:00|688.62|684.62|689.05|685.05|689.08|685.08|688.59|684.59|22
1622771290000|2021-06-04 01:48:10|689.16|685.16|688.85|684.85|689.26|685.26|688.74|684.74|23
1622771300000|2021-06-04 01:48:20|688.86|684.86|688.76|684.76|688.99|684.99|688.52|684.52|27
1622771310000|2021-06-04 01:48:30|688.7|684.7|688.05|684.05|688.76|684.76|687.96|683.96|15
1622771320000|2021-06-04 01:48:40|688.04|684.04|687.42|683.42|688.05|684.05|687.41|683.41|14
1622771330000|2021-06-04 01:48:50|687.39|683.39|687.2|683.2|687.39|683.39|687.14|683.14|6
1622771340000|2021-06-04 01:49:00|687.22|683.22|686.7|682.7|687.31|683.31|686.64|682.64|18
1622771350000|2021-06-04 01:49:10|686.04|682.04|685.81|681.81|686.04|682.04|685.77|681.77|19
1622771360000|2021-06-04 01:49:20|685.82|681.82|686.24|682.24|686.5|682.5|685.82|681.82|21
1622771370000|2021-06-04 01:49:30|686.23|682.23|685.92|681.92|686.25|682.25|685.92|681.92|21
1622771380000|2021-06-04 01:49:40|685.8|681.8|685.67|681.67|685.8|681.8|685.53|681.53|13
1622771390000|2021-06-04 01:49:50|685.61|681.61|685.52|681.52|685.61|681.61|685.47|681.47|15
1622771400000|2021-06-04 01:50:00|685.55|681.55|685.86|681.86|686.04|682.04|685.43|681.43|18
1622771410000|2021-06-04 01:50:10|686.01|682.01|686.32|682.32|686.42|682.42|685.86|681.86|10
1622771420000|2021-06-04 01:50:20|686.33|682.33|686.03|682.03|686.33|682.33|685.93|681.93|16
1622771430000|2021-06-04 01:50:30|686.08|682.08|685.89|681.89|686.08|682.08|685.85|681.85|23
1622771440000|2021-06-04 01:50:40|685.86|681.86|685.6|681.6|685.9|681.9|685.6|681.6|27
1622771450000|2021-06-04 01:50:50|685.57|681.57|684.64|680.64|685.62|681.62|684.64|680.64|13
1622771460000|2021-06-04 01:51:00|684.28|680.28|685.02|681.02|685.02|681.02|684.28|680.28|13
1622771470000|2021-06-04 01:51:10|685.27|681.27|685.13|681.13|685.52|681.52|685.13|681.13|18
1622771480000|2021-06-04 01:51:20|685.19|681.19|685.94|681.94|685.94|681.94|685.03|681.03|12
1622771490000|2021-06-04 01:51:30|686.15|682.15|685.83|681.83|686.23|682.23|685.79|681.79|9
1622771500000|2021-06-04 01:51:40|685.65|681.65|686.01|682.01|686.01|682.01|685.65|681.65|6
1622771510000|2021-06-04 01:51:50|686.1|682.1|686.47|682.47|686.82|682.82|686.1|682.1|9
1622771520000|2021-06-04 01:52:00|686.38|682.38|686.27|682.27|686.38|682.38|686.15|682.15|6
1622771530000|2021-06-04 01:52:10|686.41|682.41|686.29|682.29|686.74|682.74|686.29|682.29|23
1622771540000|2021-06-04 01:52:20|686.28|682.28|687.3|683.3|687.55|683.55|686.28|682.28|28
1622771550000|2021-06-04 01:52:30|687.29|683.29|687.08|683.08|687.29|683.29|686.62|682.62|24
1622771560000|2021-06-04 01:52:40|687.09|683.09|687.71|683.71|687.71|683.71|687.09|683.09|15
1622771570000|2021-06-04 01:52:50|687.69|683.69|687.21|683.21|687.69|683.69|687.08|683.08|31
1622771580000|2021-06-04 01:53:00|687.22|683.22|687.54|683.54|687.65|683.65|687.22|683.22|11
1622771590000|2021-06-04 01:53:10|687.56|683.56|687.62|683.62|687.62|683.62|687.56|683.56|3
1622771600000|2021-06-04 01:53:20|687.66|683.66|687.53|683.53|687.66|683.66|687.36|683.36|11
1622771610000|2021-06-04 01:53:30|687.52|683.52|687.32|683.32|687.58|683.58|687.21|683.21|17
1622771620000|2021-06-04 01:53:40|687.29|683.29|688.02|684.02|688.02|684.02|687.29|683.29|16
1622771630000|2021-06-04 01:53:50|687.97|683.97|687.27|683.27|687.97|683.97|687.24|683.24|20
1622771640000|2021-06-04 01:54:00|687.23|683.23|687.08|683.08|687.63|683.63|687.08|683.08|17
1622771650000|2021-06-04 01:54:10|687.11|683.11|686.83|682.83|687.11|683.11|686.83|682.83|23
1622771660000|2021-06-04 01:54:20|686.85|682.85|687.2|683.2|687.39|683.39|686.85|682.85|18
1622771670000|2021-06-04 01:54:30|687.28|683.28|687.55|683.55|687.73|683.73|687.24|683.24|18
1622771680000|2021-06-04 01:54:40|687.37|683.37|688.28|684.28|688.35|684.35|687.37|683.37|13
1622771690000|2021-06-04 01:54:50|688.25|684.25|688.05|684.05|688.25|684.25|687.83|683.83|14
1622771700000|2021-06-04 01:55:00|688.16|684.16|687.37|683.37|688.19|684.19|687.37|683.37|28
1622771710000|2021-06-04 01:55:10|687.31|683.31|687.51|683.51|687.55|683.55|687.24|683.24|9
1622771720000|2021-06-04 01:55:20|687.44|683.44|686.85|682.85|687.52|683.52|686.84|682.84|24
1622771730000|2021-06-04 01:55:30|686.84|682.84|686.57|682.57|686.87|682.87|686.52|682.52|17
1622771740000|2021-06-04 01:55:40|686.59|682.59|686.68|682.68|686.95|682.95|686.59|682.59|17
1622771750000|2021-06-04 01:55:50|686.69|682.69|686.39|682.39|686.73|682.73|686.32|682.32|16
1622771760000|2021-06-04 01:56:00|686.44|682.44|686.21|682.21|686.61|682.61|686.21|682.21|15
1622771770000|2021-06-04 01:56:10|686.19|682.19|685.96|681.96|686.19|682.19|685.96|681.96|11
1622771780000|2021-06-04 01:56:20|685.91|681.91|685.95|681.95|685.95|681.95|685.51|681.51|23
1622771790000|2021-06-04 01:56:30|686|682|685.77|681.77|686.29|682.29|685.77|681.77|21
1622771800000|2021-06-04 01:56:40|685.72|681.72|686.02|682.02|686.02|682.02|685.63|681.63|18
1622771810000|2021-06-04 01:56:50|686|682|685.45|681.45|686|682|685.45|681.45|16
1622771820000|2021-06-04 01:57:00|685.47|681.47|685.92|681.92|686.21|682.21|685.47|681.47|24
1622771830000|2021-06-04 01:57:10|685.93|681.93|685.62|681.62|685.93|681.93|685.48|681.48|19
1622771840000|2021-06-04 01:57:20|685.63|681.63|686.18|682.18|686.31|682.31|685.58|681.58|14
1622771850000|2021-06-04 01:57:30|686.43|682.43|686.7|682.7|686.85|682.85|686.2|682.2|13
1622771860000|2021-06-04 01:57:40|686.86|682.86|687.1|683.1|687.32|683.32|686.86|682.86|12
1622771870000|2021-06-04 01:57:50|686.97|682.97|687.03|683.03|687.06|683.06|686.65|682.65|20
1622771880000|2021-06-04 01:58:00|687.04|683.04|686.89|682.89|687.14|683.14|686.84|682.84|25
1622771890000|2021-06-04 01:58:10|686.91|682.91|687.4|683.4|687.4|683.4|686.73|682.73|23
1622771900000|2021-06-04 01:58:20|687.41|683.41|687.26|683.26|687.57|683.57|687.26|683.26|8
1622771910000|2021-06-04 01:58:30|687.17|683.17|687.51|683.51|687.51|683.51|686.81|682.81|22
1622771920000|2021-06-04 01:58:40|687.53|683.53|687.15|683.15|687.53|683.53|687.02|683.02|13
1622771930000|2021-06-04 01:58:50|687.13|683.13|687.32|683.32|687.32|683.32|686.74|682.74|27
1622771940000|2021-06-04 01:59:00|687.63|683.63|687.91|683.91|687.91|683.91|687.59|683.59|17
1622771950000|2021-06-04 01:59:10|688.09|684.09|688.35|684.35|688.53|684.53|688.06|684.06|17
1622771960000|2021-06-04 01:59:20|688.34|684.34|688.36|684.36|688.67|684.67|688.28|684.28|31
1622771970000|2021-06-04 01:59:30|688.31|684.31|688.58|684.58|688.64|684.64|688.31|684.31|20
1622771980000|2021-06-04 01:59:40|688.6|684.6|689.19|685.19|689.19|685.19|688.6|684.6|14
1622771990000|2021-06-04 01:59:50|689.17|685.17|689.84|685.84|689.84|685.84|689.05|685.05|8
1622772000000|2021-06-04 02:00:00|689.71|685.71|688.45|684.45|689.88|685.88|688.44|684.44|24
1622772010000|2021-06-04 02:00:10|688.38|684.38|688.41|684.41|688.45|684.45|688.12|684.12|25
1622772020000|2021-06-04 02:00:20|688.4|684.4|688.14|684.14|688.52|684.52|688.14|684.14|13
1622772030000|2021-06-04 02:00:30|688.11|684.11|688.43|684.43|688.54|684.54|688.11|684.11|19
1622772040000|2021-06-04 02:00:40|688.57|684.57|687.83|683.83|688.61|684.61|687.83|683.83|20
1622772050000|2021-06-04 02:00:50|687.73|683.73|687.83|683.83|687.87|683.87|687.71|683.71|13
1622772060000|2021-06-04 02:01:00|687.38|683.38|686.95|682.95|687.38|683.38|686.95|682.95|20
1622772070000|2021-06-04 02:01:10|686.9|682.9|686.94|682.94|687.25|683.25|686.87|682.87|18
1622772080000|2021-06-04 02:01:20|687.04|683.04|686.94|682.94|687.13|683.13|686.87|682.87|13
1622772090000|2021-06-04 02:01:30|686.95|682.95|686.6|682.6|686.95|682.95|686.6|682.6|17
1622772100000|2021-06-04 02:01:40|686.56|682.56|686.27|682.27|686.56|682.56|686.26|682.26|15
1622772110000|2021-06-04 02:01:50|686.28|682.28|686.16|682.16|686.4|682.4|686.16|682.16|12
1622772120000|2021-06-04 02:02:00|686.15|682.15|686.3|682.3|686.3|682.3|686.12|682.12|12
1622772130000|2021-06-04 02:02:10|686.33|682.33|686.58|682.58|686.58|682.58|686.33|682.33|21
1622772140000|2021-06-04 02:02:20|686.57|682.57|686.28|682.28|686.57|682.57|686.28|682.28|9
1622772150000|2021-06-04 02:02:30|686.27|682.27|686.25|682.25|686.49|682.49|686.21|682.21|26
1622772160000|2021-06-04 02:02:40|686.18|682.18|686.25|682.25|686.25|682.25|686.11|682.11|13
1622772170000|2021-06-04 02:02:50|686.39|682.39|686.97|682.97|687.02|683.02|686.39|682.39|13
1622772180000|2021-06-04 02:03:00|687.02|683.02|687.49|683.49|687.58|683.58|687.02|683.02|12
1622772190000|2021-06-04 02:03:10|687.43|683.43|687.64|683.64|687.64|683.64|687.43|683.43|17
1622772200000|2021-06-04 02:03:20|687.69|683.69|687.75|683.75|687.76|683.76|687.69|683.69|6
1622772210000|2021-06-04 02:03:30|687.68|683.68|687.32|683.32|687.68|683.68|687.02|683.02|18
1622772220000|2021-06-04 02:03:40|687.27|683.27|687.58|683.58|687.58|683.58|687.24|683.24|14
1622772230000|2021-06-04 02:03:50|687.52|683.52|687.3|683.3|687.63|683.63|687.2|683.2|19
1622772240000|2021-06-04 02:04:00|687.15|683.15|687.04|683.04|687.29|683.29|687.03|683.03|17
1622772250000|2021-06-04 02:04:10|687.06|683.06|687.29|683.29|687.29|683.29|687.03|683.03|20
1622772260000|2021-06-04 02:04:20|687.3|683.3|687.13|683.13|687.3|683.3|687.11|683.11|25
1622772270000|2021-06-04 02:04:30|687.12|683.12|686.99|682.99|687.31|683.31|686.99|682.99|13
1622772280000|2021-06-04 02:04:40|687|683|687.4|683.4|687.45|683.45|686.97|682.97|14
1622772290000|2021-06-04 02:04:50|687.32|683.32|686.87|682.87|687.32|683.32|686.86|682.86|22
1622772300000|2021-06-04 02:05:00|686.86|682.86|686.82|682.82|686.91|682.91|686.81|682.81|13
1622772310000|2021-06-04 02:05:10|686.83|682.83|687.08|683.08|687.08|683.08|686.82|682.82|12
1622772320000|2021-06-04 02:05:20|687.06|683.06|687.55|683.55|687.55|683.55|687.06|683.06|13
1622772330000|2021-06-04 02:05:30|687.47|683.47|687.9|683.9|687.9|683.9|687.47|683.47|12
1622772340000|2021-06-04 02:05:40|687.86|683.86|687.65|683.65|687.89|683.89|687.65|683.65|11
1622772350000|2021-06-04 02:05:50|687.64|683.64|688.08|684.08|688.08|684.08|687.43|683.43|14
1622772360000|2021-06-04 02:06:00|688.3|684.3|688.33|684.33|688.33|684.33|688.3|684.3|3
1622772370000|2021-06-04 02:06:10|688.35|684.35|688|684|688.37|684.37|688|684|4
1622772380000|2021-06-04 02:06:20|688.13|684.13|688.14|684.14|688.14|684.14|688.13|684.13|2
1622772390000|2021-06-04 02:06:30|687.87|683.87|688.53|684.53|688.53|684.53|687.87|683.87|19
1622772400000|2021-06-04 02:06:40|688.62|684.62|688.79|684.79|688.95|684.95|688.61|684.61|13
1622772410000|2021-06-04 02:06:50|688.8|684.8|688.42|684.42|688.8|684.8|688.42|684.42|15
1622772420000|2021-06-04 02:07:00|688.45|684.45|688.08|684.08|688.45|684.45|688.08|684.08|15
1622772430000|2021-06-04 02:07:10|688.06|684.06|687.45|683.45|688.08|684.08|687.42|683.42|27
1622772440000|2021-06-04 02:07:20|687.46|683.46|688.01|684.01|688.01|684.01|687.46|683.46|19
1622772450000|2021-06-04 02:07:30|688.1|684.1|688.15|684.15|688.4|684.4|688.1|684.1|19
1622772460000|2021-06-04 02:07:40|688.14|684.14|687.61|683.61|688.14|684.14|687.6|683.6|26
1622772470000|2021-06-04 02:07:50|687.6|683.6|687.62|683.62|687.66|683.66|687.6|683.6|16
1622772480000|2021-06-04 02:08:00|687.61|683.61|686.52|682.52|687.62|683.62|686.43|682.43|19
1622772490000|2021-06-04 02:08:10|686.51|682.51|686.07|682.07|686.51|682.51|686.06|682.06|9
1622772500000|2021-06-04 02:08:20|685.97|681.97|685.98|681.98|686|682|685.95|681.95|12
1622772510000|2021-06-04 02:08:30|686|682|686.14|682.14|686.34|682.34|685.96|681.96|17
1622772520000|2021-06-04 02:08:40|686.15|682.15|686.08|682.08|686.16|682.16|686.08|682.08|9
1622772530000|2021-06-04 02:08:50|686.09|682.09|686.09|682.09|686.14|682.14|686.08|682.08|15
1622772540000|2021-06-04 02:09:00|686.11|682.11|686.23|682.23|686.32|682.32|686.11|682.11|19
1622772550000|2021-06-04 02:09:10|686.2|682.2|685.93|681.93|686.2|682.2|685.93|681.93|19
1622772560000|2021-06-04 02:09:20|685.89|681.89|685.36|681.36|685.89|681.89|685.25|681.25|19
1622772570000|2021-06-04 02:09:30|685.37|681.37|685.23|681.23|685.5|681.5|685.23|681.23|17
1622772580000|2021-06-04 02:09:40|685.16|681.16|684.36|680.36|685.17|681.17|684.36|680.36|12
1622772590000|2021-06-04 02:09:50|684.33|680.33|684.26|680.26|684.33|680.33|684.26|680.26|3
1622772600000|2021-06-04 02:10:00|684.29|680.29|685.46|681.46|685.46|681.46|684.24|680.24|15
1622772610000|2021-06-04 02:10:10|685.5|681.5|685.07|681.07|685.5|681.5|685.07|681.07|12
1622772620000|2021-06-04 02:10:20|685.43|681.43|686.34|682.34|686.53|682.53|685.34|681.34|12
1622772630000|2021-06-04 02:10:30|686.5|682.5|687.21|683.21|687.21|683.21|686.2|682.2|18
1622772640000|2021-06-04 02:10:40|686.97|682.97|686.66|682.66|687.01|683.01|686.56|682.56|15
1622772650000|2021-06-04 02:10:50|686.67|682.67|687.29|683.29|687.29|683.29|686.67|682.67|14
1622772660000|2021-06-04 02:11:00|687.3|683.3|686.46|682.46|687.3|683.3|686.37|682.37|26
1622772670000|2021-06-04 02:11:10|686.45|682.45|686.45|682.45|686.68|682.68|686.37|682.37|28
1622772680000|2021-06-04 02:11:20|686.47|682.47|686.59|682.59|686.6|682.6|686.4|682.4|19
1622772690000|2021-06-04 02:11:30|686.56|682.56|685.06|681.06|686.56|682.56|685.06|681.06|22
1622772700000|2021-06-04 02:11:40|685.05|681.05|684.81|680.81|685.05|681.05|684.81|680.81|11
1622772710000|2021-06-04 02:11:50|684.8|680.8|684.54|680.54|684.87|680.87|684.54|680.54|5
1622772720000|2021-06-04 02:12:00|684.51|680.51|684|680|684.59|680.59|684|680|14
1622772730000|2021-06-04 02:12:10|683.95|679.95|682.34|678.34|683.96|679.96|682.34|678.34|16
1622772740000|2021-06-04 02:12:20|682.32|678.32|681.29|677.29|682.32|678.32|681.28|677.28|16
1622772750000|2021-06-04 02:12:30|681.36|677.36|681.14|677.14|681.36|677.36|681.01|677.01|8
1622772760000|2021-06-04 02:12:40|681.09|677.09|679.77|675.77|681.09|677.09|679.77|675.77|16
1622772770000|2021-06-04 02:12:50|680.04|676.04|679.81|675.81|680.04|676.04|679.22|675.22|20
1622772780000|2021-06-04 02:13:00|679.84|675.84|680.92|676.92|680.92|676.92|679.84|675.84|20
1622772790000|2021-06-04 02:13:10|680.9|676.9|680.79|676.79|681.06|677.06|680.75|676.75|20
1622772800000|2021-06-04 02:13:20|680.86|676.86|681.41|677.41|681.41|677.41|680.86|676.86|19
1622772810000|2021-06-04 02:13:30|681.44|677.44|680.88|676.88|681.44|677.44|680.77|676.77|17
1622772820000|2021-06-04 02:13:40|680.8|676.8|681.03|677.03|681.03|677.03|680.79|676.79|5
1622772830000|2021-06-04 02:13:50|681.05|677.05|681.61|677.61|681.61|677.61|680.13|676.13|30
1622772840000|2021-06-04 02:14:00|681.63|677.63|680.12|676.12|681.64|677.64|679.91|675.91|29
1622772850000|2021-06-04 02:14:10|680.18|676.18|681.49|677.49|681.55|677.55|680.11|676.11|27
1622772860000|2021-06-04 02:14:20|681.51|677.51|681.47|677.47|681.83|677.83|681.14|677.14|30
1622772870000|2021-06-04 02:14:30|681.46|677.46|682.1|678.1|682.22|678.22|681.43|677.43|21
1622772880000|2021-06-04 02:14:40|682.06|678.06|682.61|678.61|682.81|678.81|682.06|678.06|15
1622772890000|2021-06-04 02:14:50|682.7|678.7|683.1|679.1|683.24|679.24|682.7|678.7|21
1622772900000|2021-06-04 02:15:00|683.08|679.08|681.95|677.95|683.08|679.08|681.39|677.39|24
1622772910000|2021-06-04 02:15:10|681.96|677.96|681.93|677.93|682.58|678.58|681.93|677.93|31
1622772920000|2021-06-04 02:15:20|681.7|677.7|682.35|678.35|682.53|678.53|681.53|677.53|27
1622772930000|2021-06-04 02:15:30|682.39|678.39|682.48|678.48|682.87|678.87|682.31|678.31|27
1622772940000|2021-06-04 02:15:40|682.42|678.42|682.59|678.59|682.64|678.64|682.33|678.33|18
1622772950000|2021-06-04 02:15:50|682.76|678.76|682.78|678.78|682.92|678.92|682.59|678.59|11
1622772960000|2021-06-04 02:16:00|682.79|678.79|683.7|679.7|683.7|679.7|682.59|678.59|19
1622772970000|2021-06-04 02:16:10|683.71|679.71|683.9|679.9|684.17|680.17|683.69|679.69|22
1622772980000|2021-06-04 02:16:20|683.91|679.91|684.28|680.28|684.55|680.55|683.86|679.86|24
1622772990000|2021-06-04 02:16:30|684.4|680.4|684.65|680.65|684.74|680.74|684.22|680.22|27
1622773000000|2021-06-04 02:16:40|684.48|680.48|685.73|681.73|685.73|681.73|684.48|680.48|10
1622773010000|2021-06-04 02:16:50|685.68|681.68|685.83|681.83|686.12|682.12|685.68|681.68|20
1622773020000|2021-06-04 02:17:00|685.78|681.78|686.4|682.4|686.42|682.42|685.78|681.78|13
1622773030000|2021-06-04 02:17:10|686.44|682.44|686.39|682.39|686.63|682.63|686.32|682.32|18
1622773040000|2021-06-04 02:17:20|686.4|682.4|686.44|682.44|686.73|682.73|686.36|682.36|22
1622773050000|2021-06-04 02:17:30|686.46|682.46|686.58|682.58|686.58|682.58|686.33|682.33|23
1622773060000|2021-06-04 02:17:40|686.57|682.57|686.6|682.6|686.6|682.6|686.33|682.33|27
1622773070000|2021-06-04 02:17:50|686.59|682.59|686.94|682.94|686.96|682.96|686.56|682.56|12
1622773080000|2021-06-04 02:18:00|686.87|682.87|686.93|682.93|687.07|683.07|686.87|682.87|12
1622773090000|2021-06-04 02:18:10|687.02|683.02|687.53|683.53|687.53|683.53|687.02|683.02|17
1622773100000|2021-06-04 02:18:20|687.55|683.55|687.32|683.32|687.77|683.77|687.3|683.3|18
1622773110000|2021-06-04 02:18:30|687.34|683.34|687.79|683.79|688.34|684.34|687.31|683.31|17
1622773120000|2021-06-04 02:18:40|687.83|683.83|688.38|684.38|688.38|684.38|687.83|683.83|2
1622773130000|2021-06-04 02:18:50|688.34|684.34|687.8|683.8|688.34|684.34|687.76|683.76|6
1622773140000|2021-06-04 02:19:00|687.61|683.61|687.98|683.98|687.99|683.99|687.61|683.61|6
1622773150000|2021-06-04 02:19:10|687.97|683.97|686.96|682.96|687.97|683.97|686.96|682.96|19
1622773160000|2021-06-04 02:19:20|686.98|682.98|686.81|682.81|686.98|682.98|686.64|682.64|16
1622773170000|2021-06-04 02:19:30|686.84|682.84|686.09|682.09|686.85|682.85|686.09|682.09|21
1622773180000|2021-06-04 02:19:40|686.07|682.07|686.65|682.65|686.65|682.65|685.83|681.83|28
1622773190000|2021-06-04 02:19:50|686.66|682.66|686.66|682.66|686.78|682.78|686.49|682.49|17
1622773200000|2021-06-04 02:20:00|686.8|682.8|686.66|682.66|686.81|682.81|686.66|682.66|19
1622773210000|2021-06-04 02:20:10|686.75|682.75|687.07|683.07|687.18|683.18|686.66|682.66|14
1622773220000|2021-06-04 02:20:20|687.32|683.32|687.54|683.54|687.6|683.6|687.09|683.09|18
1622773230000|2021-06-04 02:20:30|687.85|683.85|688.26|684.26|688.26|684.26|687.85|683.85|14
1622773240000|2021-06-04 02:20:40|688.28|684.28|688.62|684.62|688.62|684.62|688.25|684.25|23
1622773250000|2021-06-04 02:20:50|688.71|684.71|688.25|684.25|688.88|684.88|688.19|684.19|24
1622773260000|2021-06-04 02:21:00|688.21|684.21|688.44|684.44|688.53|684.53|688.21|684.21|19
1622773270000|2021-06-04 02:21:10|688.43|684.43|688.61|684.61|688.61|684.61|688.16|684.16|19
1622773280000|2021-06-04 02:21:20|688.63|684.63|688.32|684.32|688.63|684.63|688.32|684.32|19
1622773290000|2021-06-04 02:21:30|688.31|684.31|687.94|683.94|688.31|684.31|687.81|683.81|26
1622773300000|2021-06-04 02:21:40|687.95|683.95|687.52|683.52|687.95|683.95|687.25|683.25|20
1622773310000|2021-06-04 02:21:50|687.5|683.5|687.1|683.1|687.5|683.5|686.92|682.92|18
1622773320000|2021-06-04 02:22:00|687.11|683.11|686.66|682.66|687.38|683.38|686.66|682.66|30
1622773330000|2021-06-04 02:22:10|686.51|682.51|686.04|682.04|686.51|682.51|686.02|682.02|19
1622773340000|2021-06-04 02:22:20|686.05|682.05|685.62|681.62|686.16|682.16|685.62|681.62|22
1622773350000|2021-06-04 02:22:30|685.53|681.53|685.94|681.94|685.94|681.94|685.53|681.53|20
1622773360000|2021-06-04 02:22:40|685.96|681.96|686.41|682.41|686.56|682.56|685.96|681.96|21
1622773370000|2021-06-04 02:22:50|686.46|682.46|686.65|682.65|686.76|682.76|686.46|682.46|15
1622773380000|2021-06-04 02:23:00|686.7|682.7|686.54|682.54|686.81|682.81|686.34|682.34|28
1622773390000|2021-06-04 02:23:10|686.56|682.56|686.71|682.71|686.76|682.76|686.54|682.54|19
1622773400000|2021-06-04 02:23:20|686.72|682.72|686.93|682.93|687.27|683.27|686.7|682.7|21
1622773410000|2021-06-04 02:23:30|686.86|682.86|686.18|682.18|686.86|682.86|686.18|682.18|20
1622773420000|2021-06-04 02:23:40|686.19|682.19|686.47|682.47|686.47|682.47|686|682|13
1622773430000|2021-06-04 02:23:50|686.39|682.39|685.89|681.89|686.44|682.44|685.89|681.89|19
1622773440000|2021-06-04 02:24:00|685.7|681.7|685.41|681.41|685.7|681.7|685.41|681.41|4
1622773450000|2021-06-04 02:24:10|685.65|681.65|686|682|686.16|682.16|685.65|681.65|13
1622773460000|2021-06-04 02:24:20|685.96|681.96|686.17|682.17|686.26|682.26|685.96|681.96|14
1622773470000|2021-06-04 02:24:30|686.16|682.16|686.13|682.13|686.65|682.65|686.12|682.12|26
1622773480000|2021-06-04 02:24:40|686.15|682.15|686.48|682.48|686.48|682.48|686.03|682.03|17
1622773490000|2021-06-04 02:24:50|686.62|682.62|686.32|682.32|686.62|682.62|685.96|681.96|22
1622773500000|2021-06-04 02:25:00|686.33|682.33|686.6|682.6|686.69|682.69|686.26|682.26|19
1622773510000|2021-06-04 02:25:10|687|683|687.59|683.59|687.59|683.59|687|683|9
1622773520000|2021-06-04 02:25:20|687.6|683.6|687.57|683.57|687.61|683.61|687.43|683.43|22
1622773530000|2021-06-04 02:25:30|687.58|683.58|687.46|683.46|687.58|683.58|687.45|683.45|8
1622773540000|2021-06-04 02:25:40|687.45|683.45|687.05|683.05|687.45|683.45|686.83|682.83|24
1622773550000|2021-06-04 02:25:50|687.03|683.03|686.94|682.94|687.04|683.04|686.92|682.92|12
1622773560000|2021-06-04 02:26:00|686.95|682.95|687.22|683.22|687.43|683.43|686.95|682.95|21
1622773570000|2021-06-04 02:26:10|687.16|683.16|686.99|682.99|687.17|683.17|686.99|682.99|4
1622773580000|2021-06-04 02:26:20|687.08|683.08|687.19|683.19|687.28|683.28|687.08|683.08|8
1622773590000|2021-06-04 02:26:30|687.14|683.14|687.01|683.01|687.17|683.17|687.01|683.01|7
1622773600000|2021-06-04 02:26:40|686.93|682.93|686.25|682.25|686.93|682.93|686.24|682.24|13
1622773610000|2021-06-04 02:26:50|686.26|682.26|685.86|681.86|686.36|682.36|685.83|681.83|18
1622773620000|2021-06-04 02:27:00|685.91|681.91|685.27|681.27|685.91|681.91|685.26|681.26|20
1622773630000|2021-06-04 02:27:10|685.26|681.26|684.27|680.27|685.26|681.26|684.21|680.21|22
1622773640000|2021-06-04 02:27:20|684.29|680.29|684.62|680.62|684.65|680.65|684.26|680.26|19
1622773650000|2021-06-04 02:27:30|684.6|680.6|684.5|680.5|684.6|680.6|684.49|680.49|10
1622773660000|2021-06-04 02:27:40|684.55|680.55|684.51|680.51|684.55|680.55|684.5|680.5|7
1622773670000|2021-06-04 02:27:50|684.45|680.45|684.11|680.11|684.5|680.5|684.07|680.07|14
1622773680000|2021-06-04 02:28:00|684.22|680.22|683.95|679.95|684.36|680.36|683.91|679.91|21
1622773690000|2021-06-04 02:28:10|683.99|679.99|684.45|680.45|684.45|680.45|683.98|679.98|14
1622773700000|2021-06-04 02:28:20|684.46|680.46|684.24|680.24|684.46|680.46|684.13|680.13|22
1622773710000|2021-06-04 02:28:30|684.12|680.12|683.81|679.81|684.26|680.26|683.73|679.73|22
1622773720000|2021-06-04 02:28:40|683.8|679.8|683.69|679.69|683.92|679.92|683.62|679.62|17
1622773730000|2021-06-04 02:28:50|683.62|679.62|683.04|679.04|683.62|679.62|683.04|679.04|13
1622773740000|2021-06-04 02:29:00|683.06|679.06|683.71|679.71|683.71|679.71|683.06|679.06|23
1622773750000|2021-06-04 02:29:10|683.72|679.72|684.41|680.41|684.41|680.41|683.62|679.62|15
1622773760000|2021-06-04 02:29:20|684.46|680.46|684.47|680.47|684.84|680.84|684.31|680.31|11
1622773770000|2021-06-04 02:29:30|684.54|680.54|685.58|681.58|685.58|681.58|684.54|680.54|5
1622773780000|2021-06-04 02:29:40|685.8|681.8|685.21|681.21|685.85|681.85|685.15|681.15|23
1622773790000|2021-06-04 02:29:50|685.31|681.31|685.81|681.81|685.92|681.92|685.29|681.29|20
1622773800000|2021-06-04 02:30:00|685.74|681.74|685.6|681.6|685.75|681.75|685.49|681.49|17
1622773810000|2021-06-04 02:30:10|685.55|681.55|686.59|682.59|686.59|682.59|685.52|681.52|22
1622773820000|2021-06-04 02:30:20|686.6|682.6|686.68|682.68|686.68|682.68|686.27|682.27|4
1622773830000|2021-06-04 02:30:30|686.67|682.67|686.78|682.78|686.78|682.78|686.06|682.06|6
1622773840000|2021-06-04 02:30:40|686.83|682.83|687.08|683.08|687.09|683.09|686.83|682.83|7
1622773850000|2021-06-04 02:30:50|687.39|683.39|687.59|683.59|687.86|683.86|687.39|683.39|16
1622773860000|2021-06-04 02:31:00|687.55|683.55|687.94|683.94|687.98|683.98|687.55|683.55|18
1622773870000|2021-06-04 02:31:10|687.95|683.95|687.95|683.95|688.07|684.07|687.93|683.93|10
1622773880000|2021-06-04 02:31:20|688.09|684.09|688.28|684.28|688.28|684.28|688.09|684.09|2
1622773890000|2021-06-04 02:31:30|688.12|684.12|688|684|688.12|684.12|687.99|683.99|8
1622773900000|2021-06-04 02:31:40|688.04|684.04|688.35|684.35|688.35|684.35|688.04|684.04|12
1622773910000|2021-06-04 02:31:50|688.15|684.15|688.46|684.46|688.82|684.82|688.15|684.15|14
1622773920000|2021-06-04 02:32:00|688.49|684.49|688.38|684.38|688.55|684.55|688.38|684.38|9
1622773930000|2021-06-04 02:32:10|688.39|684.39|688.28|684.28|688.49|684.49|688.27|684.27|15
1622773940000|2021-06-04 02:32:20|688.29|684.29|688.37|684.37|688.39|684.39|688.26|684.26|13
1622773950000|2021-06-04 02:32:30|688.52|684.52|688.78|684.78|688.84|684.84|688.52|684.52|16
1622773960000|2021-06-04 02:32:40|688.8|684.8|689.66|685.66|689.66|685.66|688.66|684.66|15
1622773970000|2021-06-04 02:32:50|689.61|685.61|689.68|685.68|689.93|685.93|689.6|685.6|10
1622773980000|2021-06-04 02:33:00|689.67|685.67|689.63|685.63|689.72|685.72|689.44|685.44|16
1622773990000|2021-06-04 02:33:10|689.58|685.58|689.49|685.49|689.7|685.7|689.39|685.39|20
1622774000000|2021-06-04 02:33:20|689.65|685.65|689.42|685.42|689.7|685.7|689.27|685.27|21
1622774010000|2021-06-04 02:33:30|689.43|685.43|689.23|685.23|689.44|685.44|689.22|685.22|19
1622774020000|2021-06-04 02:33:40|689.2|685.2|689.66|685.66|689.66|685.66|689.19|685.19|16
1622774030000|2021-06-04 02:33:50|689.68|685.68|689.71|685.71|689.81|685.81|689.65|685.65|10
1622774040000|2021-06-04 02:34:00|689.72|685.72|689.08|685.08|689.72|685.72|688.89|684.89|25
1622774050000|2021-06-04 02:34:10|689.06|685.06|689.18|685.18|689.18|685.18|688.99|684.99|20
1622774060000|2021-06-04 02:34:20|689.19|685.19|688.58|684.58|689.19|685.19|688.53|684.53|19
1622774070000|2021-06-04 02:34:30|688.73|684.73|688.94|684.94|688.96|684.96|688.61|684.61|23
1622774080000|2021-06-04 02:34:40|688.85|684.85|688.75|684.75|688.93|684.93|688.74|684.74|21
1622774090000|2021-06-04 02:34:50|688.74|684.74|688.48|684.48|688.74|684.74|688.48|684.48|6
1622774100000|2021-06-04 02:35:00|688.5|684.5|688.45|684.45|688.6|684.6|688.41|684.41|16
1622774110000|2021-06-04 02:35:10|688.46|684.46|688.84|684.84|688.94|684.94|688.41|684.41|21
1622774120000|2021-06-04 02:35:20|688.69|684.69|688.56|684.56|689.01|685.01|688.56|684.56|17
1622774130000|2021-06-04 02:35:30|688.57|684.57|688.69|684.69|688.69|684.69|688.54|684.54|9
1622774140000|2021-06-04 02:35:40|688.66|684.66|688.86|684.86|689.01|685.01|688.66|684.66|16
1622774150000|2021-06-04 02:35:50|688.87|684.87|688.96|684.96|688.98|684.98|688.86|684.86|9
1622774160000|2021-06-04 02:36:00|688.98|684.98|688.85|684.85|688.98|684.98|688.83|684.83|5
1622774170000|2021-06-04 02:36:10|688.78|684.78|688.76|684.76|688.78|684.78|688.67|684.67|14
1622774180000|2021-06-04 02:36:20|688.77|684.77|688.77|684.77|688.77|684.77|688.76|684.76|3
1622774190000|2021-06-04 02:36:30|688.82|684.82|688.75|684.75|688.82|684.82|688.75|684.75|5
1622774200000|2021-06-04 02:36:40|688.78|684.78|688.79|684.79|688.79|684.79|688.77|684.77|6
1622774210000|2021-06-04 02:36:50|688.78|684.78|688.4|684.4|688.78|684.78|688.37|684.37|15
1622774220000|2021-06-04 02:37:00|688.38|684.38|688.35|684.35|688.38|684.38|688.27|684.27|11
1622774230000|2021-06-04 02:37:10|688.34|684.34|688.32|684.32|688.36|684.36|688.31|684.31|8
1622774240000|2021-06-04 02:37:20|688.29|684.29|689.1|685.1|689.1|685.1|688.29|684.29|17
1622774250000|2021-06-04 02:37:30|689.11|685.11|688.99|684.99|689.11|685.11|688.99|684.99|6
1622774260000|2021-06-04 02:37:40|688.85|684.85|689.27|685.27|689.27|685.27|688.85|684.85|10
1622774280000|2021-06-04 02:38:00|689.29|685.29|689.29|685.29|689.29|685.29|689.29|685.29|1
1622774290000|2021-06-04 02:38:10|689.26|685.26|688.81|684.81|689.26|685.26|688.79|684.79|18
1622774300000|2021-06-04 02:38:20|688.83|684.83|688.95|684.95|688.99|684.99|688.83|684.83|12
1622774310000|2021-06-04 02:38:30|688.91|684.91|689.12|685.12|689.12|685.12|688.91|684.91|9
1622774320000|2021-06-04 02:38:40|689.11|685.11|689.3|685.3|689.3|685.3|689.11|685.11|11
1622774330000|2021-06-04 02:38:50|689.29|685.29|689.29|685.29|689.55|685.55|689.28|685.28|13
1622774340000|2021-06-04 02:39:00|689.3|685.3|689.35|685.35|689.39|685.39|689.3|685.3|16
1622774350000|2021-06-04 02:39:10|689.34|685.34|689.31|685.31|689.35|685.35|689.2|685.2|12
1622774360000|2021-06-04 02:39:20|689.27|685.27|689.29|685.29|689.29|685.29|689.25|685.25|6
1622774370000|2021-06-04 02:39:30|689.28|685.28|689.29|685.29|689.29|685.29|689.28|685.28|2
1622774380000|2021-06-04 02:39:40|689.33|685.33|689.23|685.23|689.37|685.37|689.23|685.23|9
1622774390000|2021-06-04 02:39:50|689.22|685.22|688.88|684.88|689.31|685.31|688.77|684.77|14
1622774400000|2021-06-04 02:40:00|688.89|684.89|688.33|684.33|688.89|684.89|688.33|684.33|17
1622774410000|2021-06-04 02:40:10|688.32|684.32|688.19|684.19|688.32|684.32|688.18|684.18|7
1622774420000|2021-06-04 02:40:20|688.21|684.21|688.21|684.21|688.21|684.21|688.16|684.16|3
1622774430000|2021-06-04 02:40:30|688.14|684.14|688.15|684.15|688.21|684.21|688.08|684.08|7
1622774440000|2021-06-04 02:40:40|688.21|684.21|688.61|684.61|688.61|684.61|688.19|684.19|13
1622774450000|2021-06-04 02:40:50|688.73|684.73|688.39|684.39|688.73|684.73|688.39|684.39|17
1622774460000|2021-06-04 02:41:00|688.46|684.46|689.27|685.27|689.27|685.27|688.46|684.46|16
1622774470000|2021-06-04 02:41:10|689.22|685.22|689.18|685.18|689.22|685.22|689.17|685.17|16
1622774480000|2021-06-04 02:41:20|689.17|685.17|688.54|684.54|689.17|685.17|688.54|684.54|20
1622774490000|2021-06-04 02:41:30|688.48|684.48|688.7|684.7|688.86|684.86|688.48|684.48|20
1622774500000|2021-06-04 02:41:40|688.71|684.71|688.68|684.68|688.71|684.71|688.67|684.67|7
1622774510000|2021-06-04 02:41:50|688.69|684.69|689.05|685.05|689.05|685.05|688.68|684.68|10
1622774520000|2021-06-04 02:42:00|689.08|685.08|688.74|684.74|689.09|685.09|688.74|684.74|18
1622774530000|2021-06-04 02:42:10|688.82|684.82|688.95|684.95|689.06|685.06|688.82|684.82|12
1622774540000|2021-06-04 02:42:20|688.94|684.94|688.73|684.73|688.94|684.94|688.73|684.73|7
1622774550000|2021-06-04 02:42:30|688.67|684.67|688.47|684.47|688.67|684.67|688.45|684.45|11
1622774560000|2021-06-04 02:42:40|688.46|684.46|688.46|684.46|688.47|684.47|688.4|684.4|11
1622774570000|2021-06-04 02:42:50|688.47|684.47|688.46|684.46|688.47|684.47|688.46|684.46|2
1622774580000|2021-06-04 02:43:00|688.45|684.45|688.99|684.99|688.99|684.99|688.38|684.38|24
1622774590000|2021-06-04 02:43:10|689.03|685.03|689.01|685.01|689.05|685.05|688.83|684.83|14
1622774600000|2021-06-04 02:43:20|689.02|685.02|689.01|685.01|689.02|685.02|688.98|684.98|9
1622774610000|2021-06-04 02:43:30|689.03|685.03|688.86|684.86|689.03|685.03|688.86|684.86|6
1622774620000|2021-06-04 02:43:40|688.98|684.98|688.59|684.59|688.98|684.98|688.58|684.58|16
1622774630000|2021-06-04 02:43:50|688.63|684.63|688.97|684.97|688.99|684.99|688.63|684.63|17
1622774640000|2021-06-04 02:44:00|689.01|685.01|689.05|685.05|689.05|685.05|689|685|6
1622774650000|2021-06-04 02:44:10|689.04|685.04|688.9|684.9|689.04|685.04|688.88|684.88|8
1622774660000|2021-06-04 02:44:20|688.88|684.88|688.98|684.98|689|685|688.88|684.88|9
1622774670000|2021-06-04 02:44:30|689.12|685.12|689.26|685.26|689.32|685.32|689.12|685.12|14
1622774680000|2021-06-04 02:44:40|689.37|685.37|689.28|685.28|689.37|685.37|689.28|685.28|2
1622774690000|2021-06-04 02:44:50|689.29|685.29|689.24|685.24|689.31|685.31|689.24|685.24|8
1622774700000|2021-06-04 02:45:00|689.25|685.25|689.16|685.16|689.25|685.25|689.15|685.15|6
1622774710000|2021-06-04 02:45:10|689.17|685.17|689.02|685.02|689.17|685.17|689.02|685.02|4
1622774720000|2021-06-04 02:45:20|688.97|684.97|688.19|684.19|688.97|684.97|688.19|684.19|20
1622774730000|2021-06-04 02:45:30|688.18|684.18|688.22|684.22|688.23|684.23|688.14|684.14|20
1622774740000|2021-06-04 02:45:40|688.2|684.2|688.06|684.06|688.22|684.22|688.06|684.06|16
1622774750000|2021-06-04 02:45:50|688.05|684.05|688.06|684.06|688.06|684.06|688.04|684.04|6
1622774760000|2021-06-04 02:46:00|688.05|684.05|687.69|683.69|688.05|684.05|687.69|683.69|7
1622774770000|2021-06-04 02:46:10|687.71|683.71|687.38|683.38|687.71|683.71|687.38|683.38|21
1622774780000|2021-06-04 02:46:20|687.37|683.37|687.35|683.35|687.37|683.37|687.34|683.34|11
1622774790000|2021-06-04 02:46:30|687.34|683.34|687.38|683.38|687.48|683.48|687.32|683.32|14
1622774800000|2021-06-04 02:46:40|687.25|683.25|687.08|683.08|687.27|683.27|687.06|683.06|13
1622774810000|2021-06-04 02:46:50|687.07|683.07|687|683|687.09|683.09|686.99|682.99|12
1622774820000|2021-06-04 02:47:00|687.01|683.01|687.5|683.5|687.5|683.5|686.98|682.98|18
1622774830000|2021-06-04 02:47:10|687.43|683.43|687.43|683.43|687.59|683.59|687.43|683.43|3
1622774840000|2021-06-04 02:47:20|687.59|683.59|687.68|683.68|687.68|683.68|687.43|683.43|10
1622774850000|2021-06-04 02:47:30|687.73|683.73|688.2|684.2|688.2|684.2|687.65|683.65|4
1622774860000|2021-06-04 02:47:40|688.27|684.27|688.31|684.31|688.31|684.31|688.27|684.27|4
1622774870000|2021-06-04 02:47:50|688.32|684.32|689.04|685.04|689.04|685.04|688.32|684.32|15
1622774880000|2021-06-04 02:48:00|689.03|685.03|689.26|685.26|689.26|685.26|688.9|684.9|14
1622774890000|2021-06-04 02:48:10|689.24|685.24|689.29|685.29|689.37|685.37|689.24|685.24|13
1622774900000|2021-06-04 02:48:20|689.26|685.26|689.44|685.44|689.44|685.44|689.19|685.19|18
1622774910000|2021-06-04 02:48:30|689.43|685.43|689.38|685.38|689.43|685.43|689.38|685.38|6
1622774920000|2021-06-04 02:48:40|689.4|685.4|689.83|685.83|689.83|685.83|689.4|685.4|14
1622774930000|2021-06-04 02:48:50|689.84|685.84|690.43|686.43|690.43|686.43|689.84|685.84|12
1622774940000|2021-06-04 02:49:00|690.44|686.44|690.37|686.37|690.54|686.54|690.27|686.27|14
1622774950000|2021-06-04 02:49:10|690.34|686.34|690.12|686.12|690.34|686.34|689.97|685.97|20
1622774960000|2021-06-04 02:49:20|690.13|686.13|690.11|686.11|690.19|686.19|690.08|686.08|18
1622774970000|2021-06-04 02:49:30|690.12|686.12|690.06|686.06|690.13|686.13|690.04|686.04|15
1622774980000|2021-06-04 02:49:40|690.07|686.07|690.13|686.13|690.14|686.14|690.07|686.07|5
1622774990000|2021-06-04 02:49:50|690.14|686.14|690.12|686.12|690.14|686.14|690.12|686.12|5
1622775000000|2021-06-04 02:50:00|690.1|686.1|689.92|685.92|690.1|686.1|689.92|685.92|8
1622775010000|2021-06-04 02:50:10|689.86|685.86|689.95|685.95|689.95|685.95|689.66|685.66|17
1622775020000|2021-06-04 02:50:20|689.96|685.96|689.98|685.98|690.09|686.09|689.86|685.86|27
1622775030000|2021-06-04 02:50:30|690.01|686.01|689.95|685.95|690.02|686.02|689.95|685.95|9
1622775040000|2021-06-04 02:50:40|689.99|685.99|690.07|686.07|690.07|686.07|689.95|685.95|10
1622775050000|2021-06-04 02:50:50|690.12|686.12|690.21|686.21|690.21|686.21|690.12|686.12|8
1622775060000|2021-06-04 02:51:00|690.16|686.16|690.18|686.18|690.21|686.21|690.16|686.16|3
1622775070000|2021-06-04 02:51:10|690.13|686.13|690.17|686.17|690.18|686.18|690.1|686.1|11
1622775080000|2021-06-04 02:51:20|690.18|686.18|690.2|686.2|690.22|686.22|690.17|686.17|16
1622775090000|2021-06-04 02:51:30|690.21|686.21|690.27|686.27|690.27|686.27|690.21|686.21|4
1622775100000|2021-06-04 02:51:40|690.42|686.42|690.27|686.27|690.42|686.42|690.17|686.17|17
1622775110000|2021-06-04 02:51:50|690.28|686.28|690.28|686.28|690.33|686.33|690.25|686.25|16
1622775120000|2021-06-04 02:52:00|690.29|686.29|690.3|686.3|690.3|686.3|690.26|686.26|9
1622775130000|2021-06-04 02:52:10|690.29|686.29|690.1|686.1|690.29|686.29|690.01|686.01|18
1622775140000|2021-06-04 02:52:20|690.05|686.05|690.03|686.03|690.05|686.05|690.01|686.01|8
1622775150000|2021-06-04 02:52:30|690.04|686.04|690.03|686.03|690.09|686.09|690.03|686.03|11
1622775160000|2021-06-04 02:52:40|690.04|686.04|689.78|685.78|690.08|686.08|689.78|685.78|10
1622775170000|2021-06-04 02:52:50|689.79|685.79|689.71|685.71|689.8|685.8|689.71|685.71|6
1622775180000|2021-06-04 02:53:00|689.7|685.7|689.61|685.61|689.73|685.73|689.6|685.6|8
1622775190000|2021-06-04 02:53:10|689.6|685.6|689.55|685.55|689.6|685.6|689.55|685.55|3
1622775200000|2021-06-04 02:53:20|689.56|685.56|690.3|686.3|690.4|686.4|689.55|685.55|14
1622775210000|2021-06-04 02:53:30|690.29|686.29|689.85|685.85|690.29|686.29|689.82|685.82|15
1622775220000|2021-06-04 02:53:40|689.86|685.86|689.96|685.96|690.01|686.01|689.86|685.86|11
1622775230000|2021-06-04 02:53:50|689.94|685.94|689.87|685.87|689.94|685.94|689.83|685.83|7
1622775240000|2021-06-04 02:54:00|689.88|685.88|689.94|685.94|689.96|685.96|689.87|685.87|13
1622775250000|2021-06-04 02:54:10|689.95|685.95|690.22|686.22|690.28|686.28|689.95|685.95|6
1622775260000|2021-06-04 02:54:20|690.31|686.31|690.18|686.18|690.31|686.31|690.18|686.18|3
1622775270000|2021-06-04 02:54:30|690.07|686.07|690.07|686.07|690.07|686.07|690.07|686.07|1
1622775280000|2021-06-04 02:54:40|690.09|686.09|690.02|686.02|690.19|686.19|690.02|686.02|10
1622775290000|2021-06-04 02:54:50|690.13|686.13|690.16|686.16|690.3|686.3|690.09|686.09|18
1622775300000|2021-06-04 02:55:00|690.28|686.28|690.26|686.26|690.28|686.28|690.16|686.16|9
1622775310000|2021-06-04 02:55:10|690.27|686.27|689.98|685.98|690.27|686.27|689.98|685.98|15
1622775320000|2021-06-04 02:55:20|689.96|685.96|689.86|685.86|689.96|685.96|689.85|685.85|5
1622775330000|2021-06-04 02:55:30|689.88|685.88|689.81|685.81|689.88|685.88|689.52|685.52|16
1622775340000|2021-06-04 02:55:40|689.83|685.83|689.8|685.8|689.85|685.85|689.8|685.8|8
1622775350000|2021-06-04 02:55:50|689.81|685.81|689.8|685.8|689.83|685.83|689.8|685.8|3
1622775360000|2021-06-04 02:56:00|689.77|685.77|689.8|685.8|689.8|685.8|689.77|685.77|5
1622775370000|2021-06-04 02:56:10|689.77|685.77|689.98|685.98|689.98|685.98|689.77|685.77|6
1622775380000|2021-06-04 02:56:20|689.93|685.93|689.93|685.93|689.97|685.97|689.93|685.93|4
1622775390000|2021-06-04 02:56:30|689.89|685.89|689.91|685.91|689.91|685.91|689.89|685.89|3
1622775400000|2021-06-04 02:56:40|689.88|685.88|689.85|685.85|689.88|685.88|689.85|685.85|2
1622775410000|2021-06-04 02:56:50|689.86|685.86|689.89|685.89|689.89|685.89|689.78|685.78|9
1622775420000|2021-06-04 02:57:00|689.86|685.86|689.83|685.83|689.86|685.86|689.82|685.82|7
1622775430000|2021-06-04 02:57:10|689.82|685.82|689.82|685.82|689.83|685.83|689.82|685.82|7
1622775440000|2021-06-04 02:57:20|689.83|685.83|689.82|685.82|689.83|685.83|689.81|685.81|7
1622775450000|2021-06-04 02:57:30|689.81|685.81|689.82|685.82|689.82|685.82|689.81|685.81|6
1622775460000|2021-06-04 02:57:40|689.81|685.81|689.76|685.76|689.81|685.81|689.74|685.74|4
1622775470000|2021-06-04 02:57:50|689.75|685.75|689.76|685.76|689.76|685.76|689.75|685.75|4
1622775480000|2021-06-04 02:58:00|689.77|685.77|689.77|685.77|689.77|685.77|689.67|685.67|7
1622775490000|2021-06-04 02:58:10|689.76|685.76|689.51|685.51|689.76|685.76|689.48|685.48|9
1622775500000|2021-06-04 02:58:20|689.53|685.53|689.67|685.67|689.67|685.67|689.52|685.52|9
1622775510000|2021-06-04 02:58:30|689.69|685.69|689.69|685.69|689.69|685.69|689.67|685.67|3
1622775520000|2021-06-04 02:58:40|689.66|685.66|689.81|685.81|689.81|685.81|689.54|685.54|12
1622775530000|2021-06-04 02:58:50|689.82|685.82|689.94|685.94|689.97|685.97|689.81|685.81|7
1622775540000|2021-06-04 02:59:00|689.97|685.97|689.73|685.73|689.97|685.97|689.68|685.68|9
1622775550000|2021-06-04 02:59:10|689.75|685.75|689.92|685.92|689.93|685.93|689.75|685.75|7
1622775560000|2021-06-04 02:59:20|689.93|685.93|689.94|685.94|689.94|685.94|689.85|685.85|15
1622775570000|2021-06-04 02:59:30|689.85|685.85|689.85|685.85|689.94|685.94|689.85|685.85|3
1622775580000|2021-06-04 02:59:40|689.87|685.87|690.09|686.09|690.09|686.09|689.87|685.87|6
1622775590000|2021-06-04 02:59:50|690.1|686.1|690.11|686.11|690.11|686.11|690.1|686.1|2
1622775600000|2021-06-04 03:00:00|690.13|686.13|690.93|686.93|690.93|686.93|690.13|686.13|17
1622775610000|2021-06-04 03:00:10|690.91|686.91|691.1|687.1|691.1|687.1|690.91|686.91|5
1622775620000|2021-06-04 03:00:20|691.27|687.27|691.26|687.26|691.28|687.28|691.21|687.21|4
1622775630000|2021-06-04 03:00:30|691.24|687.24|691.23|687.23|691.3|687.3|691.19|687.19|7
1622775640000|2021-06-04 03:00:40|691.24|687.24|691.52|687.52|691.52|687.52|691.19|687.19|7
1622775650000|2021-06-04 03:00:50|691.51|687.51|691.27|687.27|691.52|687.52|691.25|687.25|9
1622775660000|2021-06-04 03:01:00|691.28|687.28|691.07|687.07|691.28|687.28|690.95|686.95|23
1622775670000|2021-06-04 03:01:10|691.06|687.06|690.79|686.79|691.07|687.07|690.78|686.78|22
1622775680000|2021-06-04 03:01:20|690.78|686.78|690.24|686.24|690.78|686.78|690.24|686.24|27
1622775690000|2021-06-04 03:01:30|690.26|686.26|690.43|686.43|690.45|686.45|690.26|686.26|19
1622775700000|2021-06-04 03:01:40|690.44|686.44|690.19|686.19|690.44|686.44|690.18|686.18|19
1622775710000|2021-06-04 03:01:50|690.2|686.2|689.94|685.94|690.2|686.2|689.93|685.93|16
1622775720000|2021-06-04 03:02:00|689.9|685.9|689.71|685.71|689.9|685.9|689.7|685.7|20
1622775730000|2021-06-04 03:02:10|689.7|685.7|689.61|685.61|689.72|685.72|689.6|685.6|11
1622775740000|2021-06-04 03:02:20|689.62|685.62|689.54|685.54|689.62|685.62|689.54|685.54|18
1622775750000|2021-06-04 03:02:30|689.55|685.55|689.28|685.28|689.55|685.55|688.62|684.62|26
1622775760000|2021-06-04 03:02:40|689.31|685.31|689.26|685.26|689.31|685.31|689.22|685.22|15
1622775770000|2021-06-04 03:02:50|689.27|685.27|689.24|685.24|689.36|685.36|689.23|685.23|9
1622775780000|2021-06-04 03:03:00|689.25|685.25|689.27|685.27|689.45|685.45|689.25|685.25|5
1622775790000|2021-06-04 03:03:10|689.39|685.39|689.87|685.87|689.87|685.87|689.37|685.37|9
1622775800000|2021-06-04 03:03:20|689.97|685.97|689.93|685.93|689.98|685.98|689.86|685.86|10
1622775810000|2021-06-04 03:03:30|689.99|685.99|689.98|685.98|689.99|685.99|689.98|685.98|2
1622775820000|2021-06-04 03:03:40|689.99|685.99|689.74|685.74|689.99|685.99|689.74|685.74|7
1622775830000|2021-06-04 03:03:50|689.67|685.67|689.53|685.53|689.67|685.67|689.51|685.51|14
1622775840000|2021-06-04 03:04:00|689.55|685.55|689.12|685.12|689.55|685.55|689.12|685.12|16
1622775850000|2021-06-04 03:04:10|689.22|685.22|689.18|685.18|689.27|685.27|689.04|685.04|20
1622775860000|2021-06-04 03:04:20|689.17|685.17|688.83|684.83|689.23|685.23|688.83|684.83|23
1622775870000|2021-06-04 03:04:30|688.84|684.84|688.96|684.96|688.99|684.99|688.54|684.54|26
1622775880000|2021-06-04 03:04:40|688.86|684.86|688.9|684.9|689|685|688.72|684.72|17
1622775890000|2021-06-04 03:04:50|688.89|684.89|689.45|685.45|689.46|685.46|688.89|684.89|18
1622775900000|2021-06-04 03:05:00|689.39|685.39|689.03|685.03|689.54|685.54|688.98|684.98|22
1622775910000|2021-06-04 03:05:10|688.94|684.94|688.24|684.24|688.94|684.94|688.16|684.16|17
1622775920000|2021-06-04 03:05:20|688.23|684.23|688.13|684.13|688.23|684.23|688.13|684.13|6
1622775930000|2021-06-04 03:05:30|688.07|684.07|687.15|683.15|688.07|684.07|687.15|683.15|19
1622775940000|2021-06-04 03:05:40|687.13|683.13|687.2|683.2|687.2|683.2|686.97|682.97|20
1622775950000|2021-06-04 03:05:50|687.18|683.18|687.42|683.42|687.44|683.44|687.16|683.16|16
1622775960000|2021-06-04 03:06:00|687.4|683.4|688.03|684.03|688.03|684.03|687.39|683.39|16
1622775970000|2021-06-04 03:06:10|688.01|684.01|687.56|683.56|688.1|684.1|687.55|683.55|23
1622775980000|2021-06-04 03:06:20|687.51|683.51|687.72|683.72|687.72|683.72|687.47|683.47|19
1622775990000|2021-06-04 03:06:30|687.71|683.71|687.59|683.59|687.73|683.73|687.58|683.58|19
1622776000000|2021-06-04 03:06:40|687.61|683.61|687.61|683.61|687.62|683.62|687.59|683.59|5
1622776010000|2021-06-04 03:06:50|687.66|683.66|687.56|683.56|687.66|683.66|687.47|683.47|10
1622776020000|2021-06-04 03:07:00|687.57|683.57|687.04|683.04|687.57|683.57|687.04|683.04|19
1622776030000|2021-06-04 03:07:10|687.05|683.05|687.08|683.08|687.11|683.11|687.04|683.04|14
1622776040000|2021-06-04 03:07:20|687.09|683.09|687.15|683.15|687.16|683.16|687.06|683.06|22
1622776050000|2021-06-04 03:07:30|687.2|683.2|686.92|682.92|687.21|683.21|686.92|682.92|18
1622776060000|2021-06-04 03:07:40|686.8|682.8|686.48|682.48|686.8|682.8|686.38|682.38|26
1622776070000|2021-06-04 03:07:50|686.5|682.5|686.72|682.72|686.75|682.75|686.5|682.5|21
1622776080000|2021-06-04 03:08:00|686.61|682.61|686.84|682.84|686.84|682.84|686.6|682.6|17
1622776090000|2021-06-04 03:08:10|686.89|682.89|687.69|683.69|687.69|683.69|686.89|682.89|21
1622776100000|2021-06-04 03:08:20|687.67|683.67|687.54|683.54|687.67|683.67|687.41|683.41|21
1622776110000|2021-06-04 03:08:30|687.53|683.53|687.69|683.69|687.89|683.89|687.47|683.47|25
1622776120000|2021-06-04 03:08:40|687.65|683.65|687.77|683.77|687.77|683.77|687.63|683.63|12
1622776130000|2021-06-04 03:08:50|687.73|683.73|687.62|683.62|687.73|683.73|687.5|683.5|23
1622776140000|2021-06-04 03:09:00|687.61|683.61|687.33|683.33|687.61|683.61|687.32|683.32|16
1622776150000|2021-06-04 03:09:10|687.35|683.35|687.1|683.1|687.36|683.36|687.1|683.1|16
1622776160000|2021-06-04 03:09:20|687.09|683.09|686.99|682.99|687.23|683.23|686.94|682.94|29
1622776170000|2021-06-04 03:09:30|686.96|682.96|686.68|682.68|686.96|682.96|686.67|682.67|10
1622776180000|2021-06-04 03:09:40|686.7|682.7|686.99|682.99|686.99|682.99|686.7|682.7|18
1622776190000|2021-06-04 03:09:50|687.01|683.01|686.83|682.83|687.01|683.01|686.75|682.75|13
1622776200000|2021-06-04 03:10:00|686.76|682.76|687.81|683.81|687.83|683.83|686.76|682.76|11
1622776210000|2021-06-04 03:10:10|687.83|683.83|687.65|683.65|687.83|683.83|687.64|683.64|7
1622776220000|2021-06-04 03:10:20|687.7|683.7|687.73|683.73|687.94|683.94|687.53|683.53|18
1622776230000|2021-06-04 03:10:30|687.74|683.74|687.26|683.26|687.77|683.77|687.07|683.07|25
1622776240000|2021-06-04 03:10:40|687.28|683.28|687.51|683.51|687.57|683.57|687.22|683.22|22
1622776250000|2021-06-04 03:10:50|687.53|683.53|687.55|683.55|687.55|683.55|687.38|683.38|20
1622776260000|2021-06-04 03:11:00|687.53|683.53|687|683|687.53|683.53|686.97|682.97|23
1622776270000|2021-06-04 03:11:10|687.02|683.02|686.7|682.7|687.03|683.03|686.68|682.68|19
1622776280000|2021-06-04 03:11:20|686.69|682.69|686.59|682.59|686.69|682.69|686.39|682.39|22
1622776290000|2021-06-04 03:11:30|686.64|682.64|686.62|682.62|686.73|682.73|686.62|682.62|12
1622776300000|2021-06-04 03:11:40|686.68|682.68|686.67|682.67|686.7|682.7|686.37|682.37|17
1622776310000|2021-06-04 03:11:50|686.58|682.58|686.34|682.34|686.58|682.58|686.3|682.3|13
1622776320000|2021-06-04 03:12:00|686.43|682.43|686.39|682.39|686.43|682.43|686.25|682.25|12
1622776330000|2021-06-04 03:12:10|686.41|682.41|686.46|682.46|686.47|682.47|686.36|682.36|5
1622776340000|2021-06-04 03:12:20|686.32|682.32|686.34|682.34|686.34|682.34|686.24|682.24|6
1622776350000|2021-06-04 03:12:30|686.32|682.32|686.13|682.13|686.32|682.32|686.13|682.13|3
1622776360000|2021-06-04 03:12:40|686.14|682.14|686.14|682.14|686.14|682.14|686.14|682.14|1
1622776370000|2021-06-04 03:12:50|686.15|682.15|686.23|682.23|686.23|682.23|686.15|682.15|4
1622776380000|2021-06-04 03:13:00|686.26|682.26|686.22|682.22|686.27|682.27|686.22|682.22|6
1622776390000|2021-06-04 03:13:10|686.2|682.2|686.48|682.48|686.48|682.48|686.2|682.2|5
1622776400000|2021-06-04 03:13:20|686.5|682.5|686.48|682.48|686.57|682.57|686.44|682.44|21
1622776410000|2021-06-04 03:13:30|686.5|682.5|686.33|682.33|686.5|682.5|686.33|682.33|5
1622776420000|2021-06-04 03:13:40|686.13|682.13|686.01|682.01|686.13|682.13|686.01|682.01|9
1622776430000|2021-06-04 03:13:50|685.94|681.94|686.04|682.04|686.04|682.04|685.86|681.86|14
1622776440000|2021-06-04 03:14:00|686.07|682.07|686.07|682.07|686.1|682.1|686.05|682.05|10
1622776450000|2021-06-04 03:14:10|686.05|682.05|685.91|681.91|686.05|682.05|685.72|681.72|20
1622776460000|2021-06-04 03:14:20|686.06|682.06|686.14|682.14|686.15|682.15|686.04|682.04|16
1622776470000|2021-06-04 03:14:30|686.13|682.13|686.18|682.18|686.46|682.46|686.13|682.13|13
1622776480000|2021-06-04 03:14:40|686.4|682.4|686.33|682.33|686.43|682.43|686.03|682.03|15
1622776490000|2021-06-04 03:14:50|686.34|682.34|686.88|682.88|686.92|682.92|686.31|682.31|18
1622776500000|2021-06-04 03:15:00|686.87|682.87|686.6|682.6|686.87|682.87|686.6|682.6|9
1622776510000|2021-06-04 03:15:10|686.61|682.61|686.41|682.41|686.64|682.64|686.41|682.41|14
1622776520000|2021-06-04 03:15:20|686.38|682.38|686.25|682.25|686.38|682.38|686.25|682.25|11
1622776530000|2021-06-04 03:15:30|686.24|682.24|685.97|681.97|686.24|682.24|685.88|681.88|13
1622776540000|2021-06-04 03:15:40|685.96|681.96|685.24|681.24|685.96|681.96|685.14|681.14|27
1622776550000|2021-06-04 03:15:50|685.26|681.26|685.19|681.19|685.27|681.27|685.09|681.09|15
1622776560000|2021-06-04 03:16:00|685.2|681.2|685.39|681.39|685.42|681.42|685.16|681.16|18
1622776570000|2021-06-04 03:16:10|685.36|681.36|685.28|681.28|685.36|681.36|685.21|681.21|15
1622776580000|2021-06-04 03:16:20|685.26|681.26|685.64|681.64|685.64|681.64|685.26|681.26|25
1622776590000|2021-06-04 03:16:30|685.6|681.6|686.08|682.08|686.1|682.1|685.6|681.6|16
1622776600000|2021-06-04 03:16:40|686.09|682.09|685.56|681.56|686.09|682.09|685.54|681.54|28
1622776610000|2021-06-04 03:16:50|685.55|681.55|685.21|681.21|685.55|681.55|685.21|681.21|16
1622776620000|2021-06-04 03:17:00|685.2|681.2|685.4|681.4|685.48|681.48|685.18|681.18|29
1622776630000|2021-06-04 03:17:10|685.39|681.39|685.21|681.21|685.39|681.39|685.19|681.19|14
1622776640000|2021-06-04 03:17:20|685.22|681.22|685.39|681.39|685.39|681.39|685.21|681.21|9
1622776650000|2021-06-04 03:17:30|685.36|681.36|685.38|681.38|685.54|681.54|685.36|681.36|21
1622776660000|2021-06-04 03:17:40|685.39|681.39|685.37|681.37|685.43|681.43|685.34|681.34|13
1622776670000|2021-06-04 03:17:50|685.41|681.41|685.64|681.64|685.77|681.77|685.41|681.41|9
1622776680000|2021-06-04 03:18:00|685.72|681.72|685.64|681.64|685.85|681.85|685.64|681.64|9
1622776690000|2021-06-04 03:18:10|685.81|681.81|686.51|682.51|686.51|682.51|685.64|681.64|9
1622776700000|2021-06-04 03:18:20|686.55|682.55|686.54|682.54|686.65|682.65|686.49|682.49|13
1622776710000|2021-06-04 03:18:30|686.51|682.51|686.59|682.59|686.6|682.6|686.46|682.46|13
1622776720000|2021-06-04 03:18:40|686.62|682.62|686.79|682.79|686.79|682.79|686.62|682.62|7
1622776730000|2021-06-04 03:18:50|686.85|682.85|687.09|683.09|687.09|683.09|686.85|682.85|11
1622776740000|2021-06-04 03:19:00|687.14|683.14|686.88|682.88|687.2|683.2|686.81|682.81|21
1622776750000|2021-06-04 03:19:10|686.87|682.87|686.54|682.54|687|683|686.53|682.53|24
1622776760000|2021-06-04 03:19:20|686.56|682.56|687.03|683.03|687.03|683.03|686.56|682.56|22
1622776770000|2021-06-04 03:19:30|687.05|683.05|687.32|683.32|687.35|683.35|687.05|683.05|22
1622776780000|2021-06-04 03:19:40|687.36|683.36|687.39|683.39|687.39|683.39|687.33|683.33|13
1622776790000|2021-06-04 03:19:50|687.4|683.4|687.34|683.34|687.48|683.48|687.34|683.34|9
1622776800000|2021-06-04 03:20:00|687.56|683.56|687.84|683.84|687.85|683.85|687.56|683.56|14
1622776810000|2021-06-04 03:20:10|687.85|683.85|687.92|683.92|687.94|683.94|687.83|683.83|11
1622776820000|2021-06-04 03:20:20|687.93|683.93|688.4|684.4|688.49|684.49|687.93|683.93|12
1622776830000|2021-06-04 03:20:30|688.62|684.62|688.67|684.67|688.79|684.79|688.62|684.62|15
1622776840000|2021-06-04 03:20:40|688.64|684.64|688.59|684.59|688.78|684.78|688.57|684.57|11
1622776850000|2021-06-04 03:20:50|688.6|684.6|688.78|684.78|688.78|684.78|688.59|684.59|11
1622776860000|2021-06-04 03:21:00|688.74|684.74|688.48|684.48|688.79|684.79|688.48|684.48|13
1622776870000|2021-06-04 03:21:10|688.49|684.49|688.23|684.23|688.54|684.54|688.23|684.23|15
1622776880000|2021-06-04 03:21:20|688.25|684.25|688.58|684.58|688.63|684.63|688.25|684.25|16
1622776890000|2021-06-04 03:21:30|688.54|684.54|688.35|684.35|688.54|684.54|688.28|684.28|14
1622776900000|2021-06-04 03:21:40|688.36|684.36|688.68|684.68|688.68|684.68|688.36|684.36|12
1622776910000|2021-06-04 03:21:50|688.69|684.69|688.76|684.76|688.81|684.81|688.59|684.59|13
1622776920000|2021-06-04 03:22:00|688.78|684.78|689.08|685.08|689.1|685.1|688.77|684.77|14
1622776930000|2021-06-04 03:22:10|689.05|685.05|689.03|685.03|689.05|685.05|689.02|685.02|6
1622776940000|2021-06-04 03:22:20|689.04|685.04|689.09|685.09|689.09|685.09|688.92|684.92|15
1622776950000|2021-06-04 03:22:30|689.02|685.02|689|685|689.02|685.02|689|685|2
1622776960000|2021-06-04 03:22:40|689.02|685.02|688.98|684.98|689.03|685.03|688.98|684.98|5
1622776970000|2021-06-04 03:22:50|688.87|684.87|688.94|684.94|688.94|684.94|688.87|684.87|8
1622776980000|2021-06-04 03:23:00|688.95|684.95|688.9|684.9|688.95|684.95|688.87|684.87|9
1622776990000|2021-06-04 03:23:10|688.88|684.88|688.54|684.54|688.89|684.89|688.54|684.54|9
1622777000000|2021-06-04 03:23:20|688.53|684.53|688.77|684.77|688.77|684.77|688.48|684.48|9
1622777010000|2021-06-04 03:23:30|688.78|684.78|689.06|685.06|689.06|685.06|688.78|684.78|16
1622777020000|2021-06-04 03:23:40|689.07|685.07|689.17|685.17|689.19|685.19|689.07|685.07|7
1622777030000|2021-06-04 03:23:50|689.28|685.28|689.58|685.58|689.59|685.59|689.28|685.28|14
1622777040000|2021-06-04 03:24:00|689.56|685.56|689.29|685.29|689.56|685.56|689.25|685.25|22
1622777050000|2021-06-04 03:24:10|689.27|685.27|689.03|685.03|689.27|685.27|689.03|685.03|15
1622777060000|2021-06-04 03:24:20|689.04|685.04|689.1|685.1|689.22|685.22|689.04|685.04|10
1622777070000|2021-06-04 03:24:30|689.12|685.12|689.2|685.2|689.21|685.21|689.12|685.12|15
1622777080000|2021-06-04 03:24:40|689.21|685.21|688.85|684.85|689.29|685.29|688.85|684.85|18
1622777090000|2021-06-04 03:24:50|688.9|684.9|688.85|684.85|689.04|685.04|688.85|684.85|20
1622777100000|2021-06-04 03:25:00|688.81|684.81|688.93|684.93|688.93|684.93|688.8|684.8|7
1622777110000|2021-06-04 03:25:10|688.94|684.94|689|685|689|685|688.94|684.94|13
1622777120000|2021-06-04 03:25:20|689.01|685.01|689.09|685.09|689.2|685.2|689.01|685.01|8
1622777130000|2021-06-04 03:25:30|689.17|685.17|689.57|685.57|689.57|685.57|689.17|685.17|4
1622777140000|2021-06-04 03:25:40|690.21|686.21|690.15|686.15|690.21|686.21|690.15|686.15|5
1622777150000|2021-06-04 03:25:50|690.2|686.2|690.22|686.22|690.22|686.22|690.2|686.2|2
1622777160000|2021-06-04 03:26:00|690.21|686.21|690.04|686.04|690.21|686.21|690|686|12
1622777170000|2021-06-04 03:26:10|690.03|686.03|690.24|686.24|690.24|686.24|690.03|686.03|7
1622777180000|2021-06-04 03:26:20|690.34|686.34|690.43|686.43|690.44|686.44|690.33|686.33|6
1622777190000|2021-06-04 03:26:30|690.73|686.73|690.8|686.8|690.8|686.8|690.72|686.72|8
1622777200000|2021-06-04 03:26:40|690.84|686.84|691.01|687.01|691.01|687.01|690.84|686.84|6
1622777210000|2021-06-04 03:26:50|691.02|687.02|691.87|687.87|691.92|687.92|691|687|18
1622777220000|2021-06-04 03:27:00|691.83|687.83|692.47|688.47|692.49|688.49|691.83|687.83|24
1622777230000|2021-06-04 03:27:10|692.44|688.44|692.55|688.55|692.57|688.57|692.38|688.38|12
1622777240000|2021-06-04 03:27:20|692.54|688.54|692.73|688.73|692.73|688.73|692.54|688.54|13
1622777250000|2021-06-04 03:27:30|692.69|688.69|692.83|688.83|692.84|688.84|692.69|688.69|14
1622777260000|2021-06-04 03:27:40|692.82|688.82|692.94|688.94|692.94|688.94|692.65|688.65|22
1622777270000|2021-06-04 03:27:50|692.93|688.93|692.95|688.95|693.01|689.01|692.85|688.85|23
1622777280000|2021-06-04 03:28:00|692.97|688.97|693.15|689.15|693.28|689.28|692.96|688.96|28
1622777290000|2021-06-04 03:28:10|693.22|689.22|692.73|688.73|693.22|689.22|692.72|688.72|22
1622777300000|2021-06-04 03:28:20|692.68|688.68|692.51|688.51|692.68|688.68|692.48|688.48|13
1622777310000|2021-06-04 03:28:30|692.5|688.5|692.26|688.26|692.52|688.52|692.22|688.22|12
1622777320000|2021-06-04 03:28:40|692.34|688.34|692.21|688.21|692.45|688.45|692.2|688.2|15
1622777330000|2021-06-04 03:28:50|692.19|688.19|692.19|688.19|692.43|688.43|692.15|688.15|7
1622777340000|2021-06-04 03:29:00|692.05|688.05|691.76|687.76|692.06|688.06|691.76|687.76|10
1622777350000|2021-06-04 03:29:10|691.74|687.74|691.78|687.78|692.12|688.12|691.66|687.66|12
1622777360000|2021-06-04 03:29:20|691.85|687.85|691.85|687.85|691.85|687.85|691.85|687.85|1
1622777370000|2021-06-04 03:29:30|691.78|687.78|691.72|687.72|691.87|687.87|691.57|687.57|16
1622777380000|2021-06-04 03:29:40|691.74|687.74|691.81|687.81|691.81|687.81|691.68|687.68|9
1622777390000|2021-06-04 03:29:50|691.82|687.82|691.76|687.76|691.82|687.82|691.76|687.76|7
1622777400000|2021-06-04 03:30:00|691.78|687.78|691.78|687.78|691.81|687.81|691.78|687.78|13
1622777410000|2021-06-04 03:30:10|691.8|687.8|691.78|687.78|691.8|687.8|691.68|687.68|12
1622777420000|2021-06-04 03:30:20|691.79|687.79|691.8|687.8|691.81|687.81|691.77|687.77|9
1622777430000|2021-06-04 03:30:30|691.81|687.81|691.78|687.78|691.81|687.81|691.78|687.78|10
1622777440000|2021-06-04 03:30:40|691.81|687.81|691.93|687.93|691.93|687.93|691.78|687.78|7
1622777450000|2021-06-04 03:30:50|691.87|687.87|692.5|688.5|692.5|688.5|691.87|687.87|11
1622777460000|2021-06-04 03:31:00|692.76|688.76|693.09|689.09|693.16|689.16|692.76|688.76|16
1622777470000|2021-06-04 03:31:10|693.11|689.11|693.26|689.26|693.26|689.26|693.11|689.11|11
1622777480000|2021-06-04 03:31:20|693.27|689.27|693.27|689.27|693.27|689.27|693.06|689.06|14
1622777490000|2021-06-04 03:31:30|693.28|689.28|693.7|689.7|693.72|689.72|693.26|689.26|15
1622777500000|2021-06-04 03:31:40|693.74|689.74|693.78|689.78|693.81|689.81|693.5|689.5|20
1622777510000|2021-06-04 03:31:50|693.77|689.77|693.85|689.85|693.87|689.87|693.77|689.77|11
1622777520000|2021-06-04 03:32:00|693.83|689.83|693.96|689.96|694|690|693.81|689.81|16
1622777530000|2021-06-04 03:32:10|693.97|689.97|694.32|690.32|694.32|690.32|693.97|689.97|16
1622777540000|2021-06-04 03:32:20|694.34|690.34|694.25|690.25|694.4|690.4|694.25|690.25|11
1622777550000|2021-06-04 03:32:30|694.22|690.22|694.16|690.16|694.22|690.22|694.13|690.13|14
1622777560000|2021-06-04 03:32:40|694.23|690.23|694.14|690.14|694.24|690.24|694.09|690.09|14
1622777570000|2021-06-04 03:32:50|694.12|690.12|694.09|690.09|694.12|690.12|694.07|690.07|10
1622777580000|2021-06-04 03:33:00|694.07|690.07|693.55|689.55|694.07|690.07|693.52|689.52|16
1622777590000|2021-06-04 03:33:10|693.57|689.57|693.66|689.66|693.67|689.67|693.57|689.57|7
1622777600000|2021-06-04 03:33:20|693.67|689.67|693.87|689.87|693.93|689.93|693.67|689.67|19
1622777610000|2021-06-04 03:33:30|693.88|689.88|693.61|689.61|693.94|689.94|693.59|689.59|11
1622777620000|2021-06-04 03:33:40|693.62|689.62|693.62|689.62|693.62|689.62|693.59|689.59|11
1622777630000|2021-06-04 03:33:50|693.72|689.72|693.99|689.99|694|690|693.72|689.72|6
1622777640000|2021-06-04 03:34:00|693.98|689.98|694.54|690.54|694.54|690.54|693.95|689.95|10
1622777650000|2021-06-04 03:34:10|694.78|690.78|694.45|690.45|694.78|690.78|694.45|690.45|16
1622777660000|2021-06-04 03:34:20|694.46|690.46|694.3|690.3|694.53|690.53|694.18|690.18|26
1622777670000|2021-06-04 03:34:30|694.25|690.25|693.74|689.74|694.25|690.25|693.73|689.73|16
1622777680000|2021-06-04 03:34:40|693.6|689.6|693.25|689.25|693.63|689.63|693.2|689.2|25
1622777690000|2021-06-04 03:34:50|693.3|689.3|693.35|689.35|693.35|689.35|693.08|689.08|20
1622777700000|2021-06-04 03:35:00|693.31|689.31|693.45|689.45|693.45|689.45|693.28|689.28|17
1622777710000|2021-06-04 03:35:10|693.39|689.39|693.6|689.6|693.6|689.6|693.35|689.35|8
1622777720000|2021-06-04 03:35:20|693.54|689.54|693.42|689.42|693.56|689.56|693.42|689.42|11
1622777730000|2021-06-04 03:35:30|693.45|689.45|693.42|689.42|693.46|689.46|693.42|689.42|5
1622777740000|2021-06-04 03:35:40|693.38|689.38|693.06|689.06|693.38|689.38|692.98|688.98|20
1622777750000|2021-06-04 03:35:50|693.07|689.07|693.06|689.06|693.09|689.09|693.03|689.03|15
1622777760000|2021-06-04 03:36:00|693.07|689.07|692.85|688.85|693.09|689.09|692.84|688.84|11
1622777770000|2021-06-04 03:36:10|692.92|688.92|692.67|688.67|692.92|688.92|692.48|688.48|13
1622777780000|2021-06-04 03:36:20|692.66|688.66|692.79|688.79|692.8|688.8|692.65|688.65|6
1622777790000|2021-06-04 03:36:30|692.8|688.8|692.8|688.8|692.85|688.85|692.8|688.8|5
1622777800000|2021-06-04 03:36:40|692.86|688.86|692.98|688.98|693.15|689.15|692.86|688.86|10
1622777810000|2021-06-04 03:36:50|692.97|688.97|693.23|689.23|693.23|689.23|692.97|688.97|6
1622777820000|2021-06-04 03:37:00|693.25|689.25|693.18|689.18|693.37|689.37|693.08|689.08|9
1622777830000|2021-06-04 03:37:10|693.13|689.13|693.21|689.21|693.21|689.21|693.13|689.13|4
1622777840000|2021-06-04 03:37:20|693.17|689.17|693.21|689.21|693.21|689.21|693.17|689.17|2
1622777850000|2021-06-04 03:37:30|693.24|689.24|693.36|689.36|693.39|689.39|693.22|689.22|8
1622777860000|2021-06-04 03:37:40|693.32|689.32|693.25|689.25|693.34|689.34|693.25|689.25|8
1622777870000|2021-06-04 03:37:50|693.22|689.22|693.3|689.3|693.31|689.31|693.22|689.22|8
1622777880000|2021-06-04 03:38:00|693.25|689.25|692.6|688.6|693.25|689.25|692.6|688.6|11
1622777890000|2021-06-04 03:38:10|692.86|688.86|692.7|688.7|692.91|688.91|692.62|688.62|8
1622777900000|2021-06-04 03:38:20|692.69|688.69|692.64|688.64|692.76|688.76|692.63|688.63|10
1622777910000|2021-06-04 03:38:30|692.63|688.63|692.52|688.52|692.64|688.64|692.52|688.52|7
1622777920000|2021-06-04 03:38:40|692.46|688.46|692.34|688.34|692.46|688.46|692.27|688.27|16
1622777930000|2021-06-04 03:38:50|692.3|688.3|692.22|688.22|692.3|688.3|692.22|688.22|14
1622777940000|2021-06-04 03:39:00|692.21|688.21|692.28|688.28|692.28|688.28|692.12|688.12|17
1622777950000|2021-06-04 03:39:10|692.3|688.3|692.47|688.47|692.47|688.47|692.28|688.28|12
1622777960000|2021-06-04 03:39:20|692.4|688.4|692.67|688.67|692.88|688.88|692.4|688.4|21
1622777970000|2021-06-04 03:39:30|692.65|688.65|692.72|688.72|692.72|688.72|692.65|688.65|7
1622777990000|2021-06-04 03:39:50|692.74|688.74|693.02|689.02|693.02|689.02|692.65|688.65|20
1622778000000|2021-06-04 03:40:00|693.01|689.01|693.26|689.26|693.31|689.31|693.01|689.01|18
1622778010000|2021-06-04 03:40:10|693.25|689.25|693.14|689.14|693.25|689.25|693.08|689.08|18
1622778020000|2021-06-04 03:40:20|693.12|689.12|692.88|688.88|693.14|689.14|692.88|688.88|14
1622778030000|2021-06-04 03:40:30|692.82|688.82|692.74|688.74|692.91|688.91|692.73|688.73|7
1622778040000|2021-06-04 03:40:40|692.73|688.73|692.97|688.97|692.97|688.97|692.52|688.52|23
1622778050000|2021-06-04 03:40:50|692.99|688.99|692.74|688.74|692.99|688.99|692.74|688.74|11
1622778060000|2021-06-04 03:41:00|692.75|688.75|692.86|688.86|692.87|688.87|692.75|688.75|8
1622778070000|2021-06-04 03:41:10|692.89|688.89|692.85|688.85|692.89|688.89|692.83|688.83|9
1622778080000|2021-06-04 03:41:20|692.83|688.83|693.09|689.09|693.09|689.09|692.83|688.83|4
1622778090000|2021-06-04 03:41:30|693.12|689.12|693.15|689.15|693.15|689.15|693.12|689.12|9
1622778100000|2021-06-04 03:41:40|693.11|689.11|692.76|688.76|693.11|689.11|692.75|688.75|20
1622778110000|2021-06-04 03:41:50|692.75|688.75|692.7|688.7|692.76|688.76|692.67|688.67|12
1622778120000|2021-06-04 03:42:00|692.69|688.69|692.71|688.71|692.71|688.71|692.67|688.67|8
1622778130000|2021-06-04 03:42:10|692.68|688.68|692.62|688.62|692.71|688.71|692.58|688.58|14
1622778140000|2021-06-04 03:42:20|692.63|688.63|692.29|688.29|692.63|688.63|692.29|688.29|17
1622778150000|2021-06-04 03:42:30|692.23|688.23|692.08|688.08|692.27|688.27|692.06|688.06|17
1622778160000|2021-06-04 03:42:40|692.12|688.12|692.09|688.09|692.12|688.12|692.09|688.09|9
1622778170000|2021-06-04 03:42:50|692.06|688.06|692.09|688.09|692.09|688.09|692.06|688.06|5
1622778180000|2021-06-04 03:43:00|692.07|688.07|692|688|692.09|688.09|692|688|7
1622778190000|2021-06-04 03:43:10|691.96|687.96|692.06|688.06|692.1|688.1|691.96|687.96|12
1622778200000|2021-06-04 03:43:20|692.07|688.07|692.32|688.32|692.32|688.32|692.07|688.07|8
1622778210000|2021-06-04 03:43:30|692.36|688.36|692.15|688.15|692.36|688.36|692.14|688.14|9
1622778220000|2021-06-04 03:43:40|692.08|688.08|692.05|688.05|692.11|688.11|692.05|688.05|8
1622778230000|2021-06-04 03:43:50|692.09|688.09|692.01|688.01|692.09|688.09|692|688|10
1622778240000|2021-06-04 03:44:00|692|688|691.87|687.87|692|688|691.85|687.85|8
1622778250000|2021-06-04 03:44:10|691.84|687.84|691.88|687.88|691.88|687.88|691.81|687.81|8
1622778260000|2021-06-04 03:44:20|691.89|687.89|691.97|687.97|691.98|687.98|691.88|687.88|14
1622778270000|2021-06-04 03:44:30|691.98|687.98|691.59|687.59|691.98|687.98|691.59|687.59|12
1622778280000|2021-06-04 03:44:40|691.58|687.58|691.75|687.75|691.75|687.75|691.57|687.57|8
1622778290000|2021-06-04 03:44:50|691.73|687.73|691.75|687.75|691.75|687.75|691.73|687.73|2
1622778300000|2021-06-04 03:45:00|691.74|687.74|690.99|686.99|691.74|687.74|690.99|686.99|22
1622778310000|2021-06-04 03:45:10|691.08|687.08|690.41|686.41|691.08|687.08|690.33|686.33|16
1622778320000|2021-06-04 03:45:20|690.43|686.43|690.38|686.38|690.44|686.44|690.36|686.36|11
1622778330000|2021-06-04 03:45:30|690.37|686.37|690.41|686.41|690.41|686.41|690.35|686.35|15
1622778340000|2021-06-04 03:45:40|690.42|686.42|690.39|686.39|690.43|686.43|690.39|686.39|10
1622778350000|2021-06-04 03:45:50|690.4|686.4|690.3|686.3|690.4|686.4|690.3|686.3|8
1622778360000|2021-06-04 03:46:00|690.31|686.31|690.32|686.32|690.34|686.34|690.31|686.31|4
1622778370000|2021-06-04 03:46:10|690.34|686.34|690.29|686.29|690.34|686.34|690.28|686.28|7
1622778380000|2021-06-04 03:46:20|690.31|686.31|690.54|686.54|690.6|686.6|690.31|686.31|10
1622778390000|2021-06-04 03:46:30|690.64|686.64|690.7|686.7|690.7|686.7|690.58|686.58|6
1622778400000|2021-06-04 03:46:40|690.72|686.72|691.41|687.41|691.41|687.41|690.72|686.72|9
1622778410000|2021-06-04 03:46:50|691.42|687.42|691.34|687.34|691.43|687.43|691.32|687.32|7
1622778420000|2021-06-04 03:47:00|691.29|687.29|691|687|691.32|687.32|690.71|686.71|11
1622778430000|2021-06-04 03:47:10|690.97|686.97|691.08|687.08|691.08|687.08|690.96|686.96|5
1622778440000|2021-06-04 03:47:20|691.03|687.03|690.7|686.7|691.03|687.03|690.7|686.7|15
1622778450000|2021-06-04 03:47:30|690.71|686.71|690.52|686.52|690.85|686.85|690.46|686.46|20
1622778460000|2021-06-04 03:47:40|690.5|686.5|690.55|686.55|690.64|686.64|690.45|686.45|16
1622778470000|2021-06-04 03:47:50|690.56|686.56|690.48|686.48|690.56|686.56|690.47|686.47|10
1622778480000|2021-06-04 03:48:00|690.52|686.52|691.12|687.12|691.12|687.12|690.52|686.52|20
1622778490000|2021-06-04 03:48:10|691.25|687.25|690.92|686.92|691.25|687.25|690.9|686.9|14
1622778500000|2021-06-04 03:48:20|690.94|686.94|691.04|687.04|691.04|687.04|690.94|686.94|9
1622778510000|2021-06-04 03:48:30|691|687|690.93|686.93|691|687|690.86|686.86|10
1622778520000|2021-06-04 03:48:40|690.94|686.94|691.28|687.28|691.28|687.28|690.94|686.94|14
1622778530000|2021-06-04 03:48:50|691.19|687.19|690.98|686.98|691.19|687.19|690.98|686.98|4
1622778540000|2021-06-04 03:49:00|690.97|686.97|691.06|687.06|691.06|687.06|690.92|686.92|8
1622778550000|2021-06-04 03:49:10|691.03|687.03|690.6|686.6|691.04|687.04|690.57|686.57|15
1622778560000|2021-06-04 03:49:20|690.48|686.48|690.11|686.11|690.48|686.48|690.05|686.05|23
1622778570000|2021-06-04 03:49:30|690.12|686.12|690.08|686.08|690.26|686.26|690.08|686.08|10
1622778580000|2021-06-04 03:49:40|690.04|686.04|690.01|686.01|690.08|686.08|689.98|685.98|12
1622778590000|2021-06-04 03:49:50|689.95|685.95|690.07|686.07|690.16|686.16|689.83|685.83|19
1622778600000|2021-06-04 03:50:00|690.17|686.17|690.16|686.16|690.24|686.24|690.16|686.16|12
1622778610000|2021-06-04 03:50:10|690.1|686.1|690.64|686.64|690.64|686.64|690.05|686.05|15
1622778620000|2021-06-04 03:50:20|690.81|686.81|690.3|686.3|690.82|686.82|690.22|686.22|22
1622778630000|2021-06-04 03:50:30|690.31|686.31|690.07|686.07|690.31|686.31|690.06|686.06|13
1622778640000|2021-06-04 03:50:40|690.08|686.08|690.21|686.21|690.21|686.21|690.06|686.06|16
1622778650000|2021-06-04 03:50:50|690.22|686.22|690.08|686.08|690.26|686.26|690.06|686.06|19
1622778660000|2021-06-04 03:51:00|690.07|686.07|690.47|686.47|690.47|686.47|690.01|686.01|15
1622778670000|2021-06-04 03:51:10|690.49|686.49|690.4|686.4|690.49|686.49|690.4|686.4|8
1622778680000|2021-06-04 03:51:20|690.46|686.46|690.5|686.5|690.5|686.5|690.42|686.42|6
1622778690000|2021-06-04 03:51:30|690.49|686.49|690.49|686.49|690.49|686.49|690.48|686.48|5
1622778700000|2021-06-04 03:51:40|690.5|686.5|690.49|686.49|690.5|686.5|690.48|686.48|4
1622778710000|2021-06-04 03:51:50|690.48|686.48|690.28|686.28|690.49|686.49|690.28|686.28|10
1622778720000|2021-06-04 03:52:00|690.34|686.34|690.18|686.18|690.4|686.4|690.18|686.18|16
1622778730000|2021-06-04 03:52:10|690.17|686.17|689.89|685.89|690.17|686.17|689.88|685.88|9
1622778740000|2021-06-04 03:52:20|690.09|686.09|690.22|686.22|690.37|686.37|690.06|686.06|7
1622778750000|2021-06-04 03:52:30|690.3|686.3|690.24|686.24|690.3|686.3|690.24|686.24|5
1622778760000|2021-06-04 03:52:40|690.23|686.23|689.99|685.99|690.23|686.23|689.99|685.99|6
1622778770000|2021-06-04 03:52:50|689.98|685.98|690.02|686.02|690.04|686.04|689.94|685.94|11
1622778780000|2021-06-04 03:53:00|689.98|685.98|689.93|685.93|690.05|686.05|689.87|685.87|12
1622778790000|2021-06-04 03:53:10|689.94|685.94|690.18|686.18|690.19|686.19|689.93|685.93|11
1622778800000|2021-06-04 03:53:20|690.2|686.2|690.2|686.2|690.27|686.27|690.2|686.2|4
1622778810000|2021-06-04 03:53:30|690.22|686.22|690.22|686.22|690.23|686.23|690.19|686.19|12
1622778820000|2021-06-04 03:53:40|690.21|686.21|690.19|686.19|690.22|686.22|690.19|686.19|5
1622778830000|2021-06-04 03:53:50|690.21|686.21|690.23|686.23|690.32|686.32|690.19|686.19|15
1622778840000|2021-06-04 03:54:00|690.24|686.24|690.3|686.3|690.3|686.3|690.24|686.24|8
1622778850000|2021-06-04 03:54:10|690.31|686.31|690.16|686.16|690.31|686.31|690.16|686.16|11
1622778860000|2021-06-04 03:54:20|690.19|686.19|689.9|685.9|690.19|686.19|689.87|685.87|8
1622778870000|2021-06-04 03:54:30|689.94|685.94|689.88|685.88|689.96|685.96|689.87|685.87|9
1622778880000|2021-06-04 03:54:40|689.93|685.93|689.93|685.93|689.94|685.94|689.88|685.88|17
1622778890000|2021-06-04 03:54:50|689.92|685.92|690.06|686.06|690.26|686.26|689.92|685.92|21
1622778900000|2021-06-04 03:55:00|690.07|686.07|690.06|686.06|690.07|686.07|690.06|686.06|10
1622778910000|2021-06-04 03:55:10|690.07|686.07|689.98|685.98|690.07|686.07|689.97|685.97|6
1622778920000|2021-06-04 03:55:20|689.97|685.97|690.07|686.07|690.07|686.07|689.95|685.95|6
1622778930000|2021-06-04 03:55:30|690.06|686.06|689.94|685.94|690.1|686.1|689.94|685.94|8
1622778940000|2021-06-04 03:55:40|689.89|685.89|689.82|685.82|689.89|685.89|689.81|685.81|3
1622778950000|2021-06-04 03:55:50|689.81|685.81|689.64|685.64|689.82|685.82|689.62|685.62|7
1622778960000|2021-06-04 03:56:00|689.69|685.69|689.7|685.7|689.75|685.75|689.69|685.69|7
1622778970000|2021-06-04 03:56:10|689.68|685.68|689.7|685.7|689.72|685.72|689.68|685.68|5
1622778980000|2021-06-04 03:56:20|689.72|685.72|689.7|685.7|689.72|685.72|689.68|685.68|8
1622778990000|2021-06-04 03:56:30|689.72|685.72|689.63|685.63|689.72|685.72|689.63|685.63|5
1622779000000|2021-06-04 03:56:40|689.64|685.64|689.61|685.61|689.64|685.64|689.61|685.61|2
1622779010000|2021-06-04 03:56:50|689.71|685.71|689.81|685.81|689.81|685.81|689.71|685.71|4
1622779020000|2021-06-04 03:57:00|689.78|685.78|689.81|685.81|689.81|685.81|689.78|685.78|2
1622779040000|2021-06-04 03:57:20|689.86|685.86|689.7|685.7|689.86|685.86|689.7|685.7|9
1622779050000|2021-06-04 03:57:30|689.52|685.52|689.62|685.62|689.63|685.63|689.49|685.49|12
1622779060000|2021-06-04 03:57:40|689.63|685.63|689.63|685.63|689.64|685.64|689.6|685.6|6
1622779070000|2021-06-04 03:57:50|689.64|685.64|689.91|685.91|689.91|685.91|689.64|685.64|5
1622779080000|2021-06-04 03:58:00|689.93|685.93|689.87|685.87|689.93|685.93|689.82|685.82|13
1622779090000|2021-06-04 03:58:10|689.88|685.88|689.92|685.92|689.93|685.93|689.88|685.88|5
1622779100000|2021-06-04 03:58:20|689.93|685.93|690.42|686.42|690.42|686.42|689.92|685.92|10
1622779110000|2021-06-04 03:58:30|690.65|686.65|690.66|686.66|690.66|686.66|690.4|686.4|7
1622779120000|2021-06-04 03:58:40|690.64|686.64|690.6|686.6|690.64|686.64|690.6|686.6|5
1622779130000|2021-06-04 03:58:50|690.61|686.61|690.77|686.77|690.77|686.77|690.61|686.61|4
1622779140000|2021-06-04 03:59:00|690.75|686.75|690.76|686.76|690.77|686.77|690.58|686.58|15
1622779150000|2021-06-04 03:59:10|690.77|686.77|691.01|687.01|691.09|687.09|690.77|686.77|14
1622779160000|2021-06-04 03:59:20|691.06|687.06|691.08|687.08|691.08|687.08|691.01|687.01|4
1622779170000|2021-06-04 03:59:30|691.01|687.01|690.97|686.97|691.13|687.13|690.97|686.97|11
1622779180000|2021-06-04 03:59:40|690.93|686.93|690.88|686.88|690.93|686.93|690.87|686.87|12
1622779190000|2021-06-04 03:59:50|690.83|686.83|690.46|686.46|690.84|686.84|690.46|686.46|19
1622779200000|2021-06-04 04:00:00|690.39|686.39|689.81|685.81|690.39|686.39|689.67|685.67|24
1622779210000|2021-06-04 04:00:10|689.82|685.82|689.43|685.43|689.82|685.82|689.43|685.43|11
1622779220000|2021-06-04 04:00:20|689.35|685.35|689.01|685.01|689.35|685.35|688.99|684.99|15
1622779230000|2021-06-04 04:00:30|689.06|685.06|688.93|684.93|689.06|685.06|688.93|684.93|10
1622779240000|2021-06-04 04:00:40|688.89|684.89|689|685|689|685|688.88|684.88|15
1622779250000|2021-06-04 04:00:50|689.03|685.03|689.04|685.04|689.06|685.06|689.01|685.01|9
1622779260000|2021-06-04 04:01:00|689.1|685.1|689.06|685.06|689.13|685.13|688.94|684.94|12
1622779270000|2021-06-04 04:01:10|689|685|689.76|685.76|689.76|685.76|689|685|19
1622779280000|2021-06-04 04:01:20|689.66|685.66|689.56|685.56|689.67|685.67|689.56|685.56|12
1622779290000|2021-06-04 04:01:30|689.58|685.58|689.55|685.55|689.58|685.58|689.38|685.38|12
1622779300000|2021-06-04 04:01:40|689.54|685.54|689.28|685.28|689.54|685.54|689.27|685.27|9
1622779310000|2021-06-04 04:01:50|689.27|685.27|688.97|684.97|689.27|685.27|688.97|684.97|14
1622779320000|2021-06-04 04:02:00|689.06|685.06|689.3|685.3|689.3|685.3|689.06|685.06|5
1622779330000|2021-06-04 04:02:10|689.29|685.29|689.17|685.17|689.3|685.3|689.16|685.16|6
1622779340000|2021-06-04 04:02:20|689.05|685.05|689.05|685.05|689.05|685.05|689.05|685.05|1
1622779350000|2021-06-04 04:02:30|689.08|685.08|689.11|685.11|689.11|685.11|689.07|685.07|3
1622779360000|2021-06-04 04:02:40|689.04|685.04|688.86|684.86|689.04|685.04|688.84|684.84|7
1622779370000|2021-06-04 04:02:50|688.83|684.83|688.5|684.5|688.83|684.83|688.5|684.5|12
1622779380000|2021-06-04 04:03:00|688.53|684.53|688.63|684.63|688.68|684.68|688.53|684.53|9
1622779390000|2021-06-04 04:03:10|688.76|684.76|689.32|685.32|689.32|685.32|688.76|684.76|8
1622779400000|2021-06-04 04:03:20|689.24|685.24|689.24|685.24|689.26|685.26|689.24|685.24|3
1622779410000|2021-06-04 04:03:30|689.25|685.25|689.21|685.21|689.26|685.26|689.16|685.16|5
1622779430000|2021-06-04 04:03:50|689.05|685.05|688.98|684.98|689.05|685.05|688.98|684.98|2
1622779440000|2021-06-04 04:04:00|689.04|685.04|689|685|689.1|685.1|689|685|10
1622779450000|2021-06-04 04:04:10|689.1|685.1|689.5|685.5|689.5|685.5|688.98|684.98|17
1622779460000|2021-06-04 04:04:20|689.48|685.48|689.55|685.55|689.55|685.55|689.46|685.46|9
1622779470000|2021-06-04 04:04:30|689.49|685.49|689.98|685.98|689.98|685.98|689.49|685.49|17
1622779480000|2021-06-04 04:04:40|690.12|686.12|690.28|686.28|690.29|686.29|690.12|686.12|9
1622779490000|2021-06-04 04:04:50|690.41|686.41|690.31|686.31|690.42|686.42|690.31|686.31|7
1622779500000|2021-06-04 04:05:00|690.25|686.25|690.09|686.09|690.25|686.25|690.09|686.09|10
1622779510000|2021-06-04 04:05:10|690|686|689.86|685.86|690|686|689.86|685.86|7
1622779520000|2021-06-04 04:05:20|689.79|685.79|689.78|685.78|689.82|685.82|689.78|685.78|9
1622779530000|2021-06-04 04:05:30|689.8|685.8|689.58|685.58|689.8|685.8|689.58|685.58|7
1622779540000|2021-06-04 04:05:40|689.59|685.59|689.34|685.34|689.59|685.59|689.31|685.31|8
1622779550000|2021-06-04 04:05:50|689.33|685.33|689.23|685.23|689.34|685.34|689.23|685.23|7
1622779570000|2021-06-04 04:06:10|689.24|685.24|689.29|685.29|689.29|685.29|689.24|685.24|3
1622779580000|2021-06-04 04:06:20|689.36|685.36|689.74|685.74|689.78|685.78|689.36|685.36|11
1622779590000|2021-06-04 04:06:30|689.99|685.99|689.74|685.74|690.01|686.01|689.74|685.74|3
1622779600000|2021-06-04 04:06:40|690.01|686.01|690.46|686.46|690.46|686.46|690.01|686.01|5
1622779610000|2021-06-04 04:06:50|690.57|686.57|690.75|686.75|690.86|686.86|690.54|686.54|15
1622779620000|2021-06-04 04:07:00|690.82|686.82|691.22|687.22|691.22|687.22|690.62|686.62|8
1622779640000|2021-06-04 04:07:20|691.3|687.3|691.45|687.45|691.45|687.45|691.3|687.3|3
1622779650000|2021-06-04 04:07:30|691.3|687.3|691.33|687.33|691.33|687.33|691.3|687.3|3
1622779660000|2021-06-04 04:07:40|691.45|687.45|691.48|687.48|691.48|687.48|691.44|687.44|3
1622779670000|2021-06-04 04:07:50|691.44|687.44|690.94|686.94|691.44|687.44|690.93|686.93|16
1622779680000|2021-06-04 04:08:00|690.95|686.95|690.76|686.76|690.95|686.95|690.75|686.75|15
1622779690000|2021-06-04 04:08:10|690.77|686.77|690.44|686.44|690.77|686.77|690.42|686.42|22
1622779700000|2021-06-04 04:08:20|690.37|686.37|690.26|686.26|690.37|686.37|690.07|686.07|18
1622779710000|2021-06-04 04:08:30|690.27|686.27|690.36|686.36|690.48|686.48|690.27|686.27|14
1622779720000|2021-06-04 04:08:40|690.25|686.25|690.24|686.24|690.27|686.27|690.2|686.2|8
1622779730000|2021-06-04 04:08:50|690.19|686.19|689.96|685.96|690.21|686.21|689.94|685.94|19
1622779740000|2021-06-04 04:09:00|689.98|685.98|690.18|686.18|690.18|686.18|689.98|685.98|7
1622779750000|2021-06-04 04:09:10|690.15|686.15|690.36|686.36|690.51|686.51|690.15|686.15|8
1622779760000|2021-06-04 04:09:20|690.47|686.47|690.71|686.71|690.71|686.71|690.46|686.46|7
1622779770000|2021-06-04 04:09:30|690.81|686.81|691.05|687.05|691.05|687.05|690.81|686.81|5
1622779780000|2021-06-04 04:09:40|691.04|687.04|691.25|687.25|691.31|687.31|690.95|686.95|11
1622779790000|2021-06-04 04:09:50|691.34|687.34|691.33|687.33|691.34|687.34|691.26|687.26|5
1622779800000|2021-06-04 04:10:00|691.34|687.34|691.16|687.16|691.35|687.35|691.14|687.14|13
1622779820000|2021-06-04 04:10:20|691.21|687.21|691.18|687.18|691.22|687.22|691.14|687.14|7
1622779830000|2021-06-04 04:10:30|691.19|687.19|691.18|687.18|691.19|687.19|691.18|687.18|4
1622779840000|2021-06-04 04:10:40|691.2|687.2|691.34|687.34|691.35|687.35|691.18|687.18|7
1622779850000|2021-06-04 04:10:50|691.31|687.31|691.22|687.22|691.31|687.31|691.2|687.2|8
1622779860000|2021-06-04 04:11:00|691.17|687.17|690.98|686.98|691.18|687.18|690.98|686.98|6
1622779870000|2021-06-04 04:11:10|690.96|686.96|690.86|686.86|690.96|686.96|690.86|686.86|2
1622779880000|2021-06-04 04:11:20|690.9|686.9|690.68|686.68|690.9|686.9|690.62|686.62|11
1622779890000|2021-06-04 04:11:30|690.67|686.67|690.8|686.8|690.88|686.88|690.64|686.64|15
1622779900000|2021-06-04 04:11:40|690.77|686.77|690.74|686.74|690.77|686.77|690.74|686.74|3
1622779910000|2021-06-04 04:11:50|690.73|686.73|690.48|686.48|690.73|686.73|690.48|686.48|4
1622779920000|2021-06-04 04:12:00|690.42|686.42|690.44|686.44|690.46|686.46|690.26|686.26|17
1622779930000|2021-06-04 04:12:10|690.42|686.42|690.4|686.4|690.42|686.42|690.4|686.4|5
1622779940000|2021-06-04 04:12:20|690.42|686.42|690.32|686.32|690.42|686.42|690.28|686.28|4
1622779950000|2021-06-04 04:12:30|690.44|686.44|690.74|686.74|690.74|686.74|690.44|686.44|3
1622779960000|2021-06-04 04:12:40|690.64|686.64|690.79|686.79|690.8|686.8|690.64|686.64|4
1622779970000|2021-06-04 04:12:50|690.81|686.81|690.82|686.82|690.82|686.82|690.81|686.81|2
1622779980000|2021-06-04 04:13:00|690.79|686.79|690.96|686.96|690.96|686.96|690.79|686.79|4
1622780000000|2021-06-04 04:13:20|691.02|687.02|691.17|687.17|691.17|687.17|691.02|687.02|7
1622780010000|2021-06-04 04:13:30|691.23|687.23|691.23|687.23|691.23|687.23|691.23|687.23|1
1622780020000|2021-06-04 04:13:40|691.4|687.4|691.63|687.63|691.63|687.63|691.4|687.4|5
1622780030000|2021-06-04 04:13:50|691.73|687.73|691.71|687.71|691.74|687.74|691.7|687.7|8
1622780040000|2021-06-04 04:14:00|691.72|687.72|691.9|687.9|691.9|687.9|691.63|687.63|4
1622780050000|2021-06-04 04:14:10|691.63|687.63|691.87|687.87|691.93|687.93|691.63|687.63|5
1622780060000|2021-06-04 04:14:20|691.86|687.86|691.53|687.53|691.86|687.86|691.52|687.52|14
1622780070000|2021-06-04 04:14:30|691.52|687.52|691.53|687.53|691.53|687.53|691.48|687.48|4
1622780080000|2021-06-04 04:14:40|691.59|687.59|691.86|687.86|691.87|687.87|691.59|687.59|8
1622780090000|2021-06-04 04:14:50|691.81|687.81|691.78|687.78|691.83|687.83|691.77|687.77|9
1622780100000|2021-06-04 04:15:00|691.72|687.72|691.6|687.6|691.72|687.72|691.6|687.6|5
1622780110000|2021-06-04 04:15:10|691.54|687.54|691.56|687.56|691.56|687.56|691.54|687.54|2
1622780120000|2021-06-04 04:15:20|691.6|687.6|691.69|687.69|691.7|687.7|691.6|687.6|5
1622780130000|2021-06-04 04:15:30|691.68|687.68|691.6|687.6|691.68|687.68|691.6|687.6|7
1622780150000|2021-06-04 04:15:50|691.68|687.68|691.68|687.68|691.68|687.68|691.68|687.68|1
1622780160000|2021-06-04 04:16:00|691.53|687.53|691.02|687.02|691.53|687.53|691.02|687.02|16
1622780170000|2021-06-04 04:16:10|690.93|686.93|690.93|686.93|690.93|686.93|690.93|686.93|1
1622780190000|2021-06-04 04:16:30|690.82|686.82|690.72|686.72|690.82|686.82|690.71|686.71|14
1622780200000|2021-06-04 04:16:40|690.69|686.69|690.7|686.7|690.7|686.7|690.67|686.67|4
1622780210000|2021-06-04 04:16:50|690.71|686.71|690.64|686.64|690.71|686.71|690.64|686.64|8
1622780220000|2021-06-04 04:17:00|690.53|686.53|690.25|686.25|690.53|686.53|690.25|686.25|11
1622780230000|2021-06-04 04:17:10|690.23|686.23|690.05|686.05|690.25|686.25|690.05|686.05|11
1622780240000|2021-06-04 04:17:20|689.94|685.94|689.25|685.25|689.97|685.97|689.25|685.25|24
1622780250000|2021-06-04 04:17:30|689.21|685.21|689.72|685.72|689.74|685.74|689.15|685.15|19
1622780260000|2021-06-04 04:17:40|689.68|685.68|689.11|685.11|689.68|685.68|689.07|685.07|10
1622780270000|2021-06-04 04:17:50|689.07|685.07|688.71|684.71|689.07|685.07|688.67|684.67|18
1622780280000|2021-06-04 04:18:00|688.68|684.68|688.68|684.68|688.71|684.71|688.68|684.68|9
1622780290000|2021-06-04 04:18:10|688.71|684.71|688.7|684.7|688.99|684.99|688.7|684.7|12
1622780300000|2021-06-04 04:18:20|688.69|684.69|687.51|683.51|688.69|684.69|687.51|683.51|21
1622780310000|2021-06-04 04:18:30|687.46|683.46|687.13|683.13|687.6|683.6|687.13|683.13|15
1622780320000|2021-06-04 04:18:40|686.95|682.95|685.88|681.88|686.95|682.95|685.88|681.88|17
1622780330000|2021-06-04 04:18:50|685.97|681.97|685.8|681.8|685.97|681.97|685.76|681.76|13
1622780340000|2021-06-04 04:19:00|685.79|681.79|685.7|681.7|685.8|681.8|685.61|681.61|20
1622780350000|2021-06-04 04:19:10|685.67|681.67|686.59|682.59|686.66|682.66|685.67|681.67|19
1622780360000|2021-06-04 04:19:20|686.72|682.72|686.66|682.66|686.9|682.9|686.66|682.66|7
1622780380000|2021-06-04 04:19:40|687.25|683.25|687.55|683.55|687.55|683.55|686.66|682.66|4
1622780390000|2021-06-04 04:19:50|687.51|683.51|687.56|683.56|688.09|684.09|687.51|683.51|14
1622780400000|2021-06-04 04:20:00|687.58|683.58|688.21|684.21|688.21|684.21|687.58|683.58|12
1622780410000|2021-06-04 04:20:10|688.27|684.27|688.38|684.38|688.38|684.38|688.03|684.03|5
1622780420000|2021-06-04 04:20:20|688.37|684.37|688.42|684.42|688.42|684.42|688.37|684.37|4
1622780430000|2021-06-04 04:20:30|688.66|684.66|688.83|684.83|688.87|684.87|688.64|684.64|12
1622780440000|2021-06-04 04:20:40|688.85|684.85|688.83|684.83|688.85|684.85|688.72|684.72|10
1622780450000|2021-06-04 04:20:50|688.79|684.79|688.92|684.92|688.94|684.94|688.79|684.79|8
1622780460000|2021-06-04 04:21:00|688.91|684.91|688.97|684.97|688.97|684.97|688.91|684.91|4
1622780470000|2021-06-04 04:21:10|689.1|685.1|689.36|685.36|689.36|685.36|689.1|685.1|7
1622780480000|2021-06-04 04:21:20|689.33|685.33|688.89|684.89|689.33|685.33|688.88|684.88|6
1622780490000|2021-06-04 04:21:30|688.7|684.7|688.12|684.12|688.8|684.8|688.12|684.12|17
1622780500000|2021-06-04 04:21:40|688.13|684.13|687.35|683.35|688.18|684.18|687.33|683.33|20
1622780510000|2021-06-04 04:21:50|687.39|683.39|687.07|683.07|687.39|683.39|687.07|683.07|13
1622780520000|2021-06-04 04:22:00|687.22|683.22|687.1|683.1|687.37|683.37|687.07|683.07|12
1622780530000|2021-06-04 04:22:10|687.13|683.13|686.01|682.01|687.32|683.32|686.01|682.01|19
1622780540000|2021-06-04 04:22:20|685.99|681.99|685.49|681.49|685.99|681.99|685.49|681.49|24
1622780550000|2021-06-04 04:22:30|685.52|681.52|685.95|681.95|686|682|685.46|681.46|24
1622780560000|2021-06-04 04:22:40|685.93|681.93|686.17|682.17|686.26|682.26|685.87|681.87|20
1622780570000|2021-06-04 04:22:50|686.18|682.18|686.27|682.27|686.27|682.27|686.15|682.15|19
1622780580000|2021-06-04 04:23:00|686.19|682.19|686.69|682.69|686.78|682.78|686.18|682.18|16
1622780590000|2021-06-04 04:23:10|686.59|682.59|686.4|682.4|686.59|682.59|686.39|682.39|14
1622780600000|2021-06-04 04:23:20|686.42|682.42|686.46|682.46|686.54|682.54|686.42|682.42|16
1622780610000|2021-06-04 04:23:30|686.42|682.42|686.74|682.74|686.77|682.77|686.25|682.25|28
1622780620000|2021-06-04 04:23:40|686.73|682.73|686.87|682.87|686.87|682.87|686.73|682.73|9
1622780630000|2021-06-04 04:23:50|686.89|682.89|686.89|682.89|687.03|683.03|686.85|682.85|7
1622780640000|2021-06-04 04:24:00|686.95|682.95|686.84|682.84|686.95|682.95|686.84|682.84|3
1622780650000|2021-06-04 04:24:10|686.85|682.85|686.89|682.89|687.03|683.03|686.85|682.85|9
1622780660000|2021-06-04 04:24:20|687.14|683.14|687.62|683.62|687.62|683.62|687.14|683.14|4
1622780680000|2021-06-04 04:24:40|687.94|683.94|687.82|683.82|687.95|683.95|687.82|683.82|3
1622780690000|2021-06-04 04:24:50|687.88|683.88|687.55|683.55|687.88|683.88|687.49|683.49|13
1622780700000|2021-06-04 04:25:00|687.59|683.59|687.67|683.67|687.68|683.68|687.59|683.59|9
1622780710000|2021-06-04 04:25:10|687.62|683.62|687.57|683.57|687.62|683.62|687.57|683.57|10
1622780720000|2021-06-04 04:25:20|687.56|683.56|687.35|683.35|687.56|683.56|687.35|683.35|4
1622780730000|2021-06-04 04:25:30|687.29|683.29|687.23|683.23|687.3|683.3|687.21|683.21|10
1622780740000|2021-06-04 04:25:40|687.2|683.2|687.15|683.15|687.23|683.23|687.13|683.13|6
1622780750000|2021-06-04 04:25:50|687.16|683.16|687.24|683.24|687.37|683.37|687.12|683.12|9
1622780760000|2021-06-04 04:26:00|687.17|683.17|687.17|683.17|687.47|683.47|687.17|683.17|5
1622780770000|2021-06-04 04:26:10|687.58|683.58|687.65|683.65|687.65|683.65|687.58|683.58|4
1622780780000|2021-06-04 04:26:20|687.67|683.67|688.75|684.75|688.75|684.75|687.67|683.67|9
1622780790000|2021-06-04 04:26:30|688.67|684.67|688.68|684.68|688.75|684.75|688.67|684.67|6
1622780800000|2021-06-04 04:26:40|688.7|684.7|688.71|684.71|688.77|684.77|688.7|684.7|6
1622780810000|2021-06-04 04:26:50|688.72|684.72|688.73|684.73|688.78|684.78|688.71|684.71|9
1622780820000|2021-06-04 04:27:00|688.69|684.69|688.69|684.69|688.71|684.71|688.67|684.67|5
1622780830000|2021-06-04 04:27:10|688.67|684.67|688.27|684.27|688.67|684.67|688.27|684.27|10
1622780840000|2021-06-04 04:27:20|688.25|684.25|688.25|684.25|688.27|684.27|688.21|684.21|6
1622780850000|2021-06-04 04:27:30|688.27|684.27|688.17|684.17|688.27|684.27|688.17|684.17|9
1622780860000|2021-06-04 04:27:40|687.82|683.82|688.16|684.16|688.16|684.16|687.82|683.82|11
1622780870000|2021-06-04 04:27:50|688.25|684.25|688.14|684.14|688.38|684.38|688.14|684.14|17
1622780880000|2021-06-04 04:28:00|688.16|684.16|688.54|684.54|688.54|684.54|688.16|684.16|10
1622780890000|2021-06-04 04:28:10|688.55|684.55|688.51|684.51|688.55|684.55|688.51|684.51|3
1622780900000|2021-06-04 04:28:20|688.49|684.49|688.92|684.92|688.92|684.92|688.49|684.49|14
1622780910000|2021-06-04 04:28:30|688.86|684.86|688.86|684.86|688.86|684.86|688.83|684.83|10
1622780930000|2021-06-04 04:28:50|688.98|684.98|689|685|689.02|685.02|688.95|684.95|18
1622780940000|2021-06-04 04:29:00|689.01|685.01|689.17|685.17|689.23|685.23|689.01|685.01|12
1622780950000|2021-06-04 04:29:10|689.11|685.11|688.78|684.78|689.17|685.17|688.77|684.77|21
1622780960000|2021-06-04 04:29:20|688.77|684.77|688.78|684.78|688.9|684.9|688.74|684.74|22
1622780970000|2021-06-04 04:29:30|688.77|684.77|688.75|684.75|688.78|684.78|688.74|684.74|8
1622780980000|2021-06-04 04:29:40|688.77|684.77|688.99|684.99|688.99|684.99|688.77|684.77|7
1622780990000|2021-06-04 04:29:50|688.97|684.97|688.85|684.85|688.97|684.97|688.83|684.83|13
1622781000000|2021-06-04 04:30:00|688.84|684.84|688.21|684.21|688.84|684.84|688.12|684.12|25
1622781010000|2021-06-04 04:30:10|688.26|684.26|688.35|684.35|688.35|684.35|688.2|684.2|11
1622781020000|2021-06-04 04:30:20|688.5|684.5|688.71|684.71|688.71|684.71|688.5|684.5|9
1622781030000|2021-06-04 04:30:30|688.68|684.68|688.85|684.85|688.92|684.92|688.68|684.68|16
1622781040000|2021-06-04 04:30:40|688.86|684.86|688.96|684.96|688.98|684.98|688.85|684.85|10
1622781050000|2021-06-04 04:30:50|688.95|684.95|689.27|685.27|689.3|685.3|688.92|684.92|14
1622781060000|2021-06-04 04:31:00|689.29|685.29|689.42|685.42|689.49|685.49|689.29|685.29|9
1622781070000|2021-06-04 04:31:10|689.52|685.52|689.92|685.92|689.92|685.92|689.52|685.52|8
1622781080000|2021-06-04 04:31:20|690.05|686.05|690.01|686.01|690.05|686.05|690.01|686.01|3
1622781090000|2021-06-04 04:31:30|689.97|685.97|689.59|685.59|689.97|685.97|689.59|685.59|13
1622781100000|2021-06-04 04:31:40|689.58|685.58|689.64|685.64|689.65|685.65|689.52|685.52|11
1622781110000|2021-06-04 04:31:50|689.61|685.61|689.57|685.57|689.64|685.64|689.57|685.57|11
1622781120000|2021-06-04 04:32:00|689.62|685.62|689.16|685.16|689.65|685.65|689.16|685.16|24
1622781130000|2021-06-04 04:32:10|689.17|685.17|689.06|685.06|689.17|685.17|689.06|685.06|15
1622781140000|2021-06-04 04:32:20|689.08|685.08|688.89|684.89|689.08|685.08|688.87|684.87|14
1622781150000|2021-06-04 04:32:30|688.88|684.88|688.6|684.6|688.88|684.88|688.54|684.54|12
1622781160000|2021-06-04 04:32:40|688.61|684.61|688.71|684.71|688.83|684.83|688.6|684.6|20
1622781170000|2021-06-04 04:32:50|688.61|684.61|688.59|684.59|688.61|684.61|688.51|684.51|18
1622781180000|2021-06-04 04:33:00|688.57|684.57|688.56|684.56|688.57|684.57|688.55|684.55|5
1622781190000|2021-06-04 04:33:10|688.55|684.55|688.64|684.64|688.71|684.71|688.55|684.55|13
1622781200000|2021-06-04 04:33:20|688.65|684.65|688.86|684.86|688.86|684.86|688.62|684.62|11
1622781210000|2021-06-04 04:33:30|688.88|684.88|689.35|685.35|689.35|685.35|688.88|684.88|13
1622781220000|2021-06-04 04:33:40|689.36|685.36|689.86|685.86|689.86|685.86|689.36|685.36|15
1622781230000|2021-06-04 04:33:50|689.87|685.87|689.4|685.4|689.95|685.95|689.38|685.38|20
1622781240000|2021-06-04 04:34:00|689.41|685.41|689.78|685.78|689.78|685.78|689.41|685.41|11
1622781250000|2021-06-04 04:34:10|689.76|685.76|689.7|685.7|689.76|685.76|689.67|685.67|14
1622781260000|2021-06-04 04:34:20|689.77|685.77|689.67|685.67|689.77|685.77|689.66|685.66|10
1622781270000|2021-06-04 04:34:30|689.68|685.68|689.68|685.68|689.68|685.68|689.55|685.55|10
1622781280000|2021-06-04 04:34:40|689.69|685.69|689.71|685.71|689.72|685.72|689.68|685.68|6
1622781290000|2021-06-04 04:34:50|689.69|685.69|689.94|685.94|689.96|685.96|689.69|685.69|12
1622781300000|2021-06-04 04:35:00|689.84|685.84|689.85|685.85|689.85|685.85|689.74|685.74|11
1622781310000|2021-06-04 04:35:10|689.86|685.86|690.06|686.06|690.06|686.06|689.86|685.86|6
1622781320000|2021-06-04 04:35:20|690|686|689.71|685.71|690.06|686.06|689.64|685.64|18
1622781330000|2021-06-04 04:35:30|689.65|685.65|689.06|685.06|689.65|685.65|689.06|685.06|16
1622781340000|2021-06-04 04:35:40|689.08|685.08|689.33|685.33|689.33|685.33|689.08|685.08|8
1622781350000|2021-06-04 04:35:50|689.31|685.31|689.19|685.19|689.33|685.33|689.19|685.19|12
1622781360000|2021-06-04 04:36:00|689.11|685.11|688.88|684.88|689.11|685.11|688.86|684.86|14
1622781370000|2021-06-04 04:36:10|688.89|684.89|688.82|684.82|689.03|685.03|688.82|684.82|17
1622781380000|2021-06-04 04:36:20|688.81|684.81|688.6|684.6|688.81|684.81|688.58|684.58|11
1622781390000|2021-06-04 04:36:30|688.59|684.59|688.85|684.85|688.85|684.85|688.58|684.58|7
1622781400000|2021-06-04 04:36:40|688.82|684.82|688.79|684.79|688.82|684.82|688.79|684.79|2
1622781410000|2021-06-04 04:36:50|688.84|684.84|688.53|684.53|688.86|684.86|688.52|684.52|10
1622781420000|2021-06-04 04:37:00|688.51|684.51|688.44|684.44|688.52|684.52|688.4|684.4|16
1622781430000|2021-06-04 04:37:10|688.42|684.42|688.42|684.42|688.5|684.5|688.42|684.42|6
1622781440000|2021-06-04 04:37:20|688.4|684.4|688.11|684.11|688.41|684.41|688.09|684.09|11
1622781450000|2021-06-04 04:37:30|688.1|684.1|687.97|683.97|688.23|684.23|687.97|683.97|19
1622781460000|2021-06-04 04:37:40|687.96|683.96|687.17|683.17|687.96|683.96|687.17|683.17|14
1622781470000|2021-06-04 04:37:50|687.13|683.13|687.21|683.21|687.23|683.23|687.11|683.11|7
1622781480000|2021-06-04 04:38:00|687.2|683.2|687.7|683.7|688|684|687.2|683.2|28
1622781490000|2021-06-04 04:38:10|687.63|683.63|687.58|683.58|687.66|683.66|687.58|683.58|5
1622781500000|2021-06-04 04:38:20|687.57|683.57|687.58|683.58|687.59|683.59|687.57|683.57|5
1622781510000|2021-06-04 04:38:30|687.59|683.59|687.49|683.49|687.59|683.59|687.44|683.44|18
1622781520000|2021-06-04 04:38:40|687.5|683.5|687.49|683.49|687.51|683.51|687.48|683.48|14
1622781530000|2021-06-04 04:38:50|687.5|683.5|687.6|683.6|687.6|683.6|687.42|683.42|12
1622781540000|2021-06-04 04:39:00|687.61|683.61|687.24|683.24|687.61|683.61|687.2|683.2|24
1622781550000|2021-06-04 04:39:10|687.29|683.29|687.47|683.47|687.65|683.65|687.28|683.28|15
1622781560000|2021-06-04 04:39:20|687.3|683.3|687.32|683.32|687.73|683.73|687.3|683.3|19
1622781570000|2021-06-04 04:39:30|687.33|683.33|687.5|683.5|687.5|683.5|687.33|683.33|7
1622781580000|2021-06-04 04:39:40|687.51|683.51|687.9|683.9|687.9|683.9|687.51|683.51|11
1622781590000|2021-06-04 04:39:50|687.93|683.93|687.94|683.94|687.94|683.94|687.83|683.83|4
1622781600000|2021-06-04 04:40:00|687.93|683.93|687.73|683.73|687.93|683.93|687.67|683.67|15
1622781610000|2021-06-04 04:40:10|687.77|683.77|687.92|683.92|687.92|683.92|687.77|683.77|14
1622781620000|2021-06-04 04:40:20|687.9|683.9|687.68|683.68|687.9|683.9|687.67|683.67|18
1622781630000|2021-06-04 04:40:30|687.69|683.69|687.11|683.11|687.69|683.69|687.11|683.11|16
1622781640000|2021-06-04 04:40:40|687.1|683.1|686.99|682.99|687.11|683.11|686.99|682.99|8
1622781650000|2021-06-04 04:40:50|686.94|682.94|686.74|682.74|686.94|682.94|686.74|682.74|3
1622781660000|2021-06-04 04:41:00|686.75|682.75|687.02|683.02|687.02|683.02|686.74|682.74|11
1622781670000|2021-06-04 04:41:10|687|683|686.89|682.89|687|683|686.89|682.89|6
1622781680000|2021-06-04 04:41:20|686.87|682.87|686.83|682.83|686.88|682.88|686.83|682.83|6
1622781690000|2021-06-04 04:41:30|686.85|682.85|686.99|682.99|686.99|682.99|686.82|682.82|8
1622781700000|2021-06-04 04:41:40|686.94|682.94|686.94|682.94|686.94|682.94|686.94|682.94|1
1622781710000|2021-06-04 04:41:50|686.99|682.99|687.07|683.07|687.1|683.1|686.94|682.94|10
1622781720000|2021-06-04 04:42:00|686.94|682.94|687.01|683.01|687.01|683.01|686.94|682.94|2
1622781730000|2021-06-04 04:42:10|687.05|683.05|687.29|683.29|687.35|683.35|687.05|683.05|15
1622781740000|2021-06-04 04:42:20|687.25|683.25|687.75|683.75|687.75|683.75|687.25|683.25|10
1622781750000|2021-06-04 04:42:30|687.73|683.73|687.74|683.74|688.03|684.03|687.73|683.73|19
1622781760000|2021-06-04 04:42:40|687.71|683.71|687.67|683.67|687.71|683.71|687.66|683.66|9
1622781770000|2021-06-04 04:42:50|687.68|683.68|687.66|683.66|687.68|683.68|687.64|683.64|9
1622781780000|2021-06-04 04:43:00|687.67|683.67|686.88|682.88|687.67|683.67|686.88|682.88|13
1622781790000|2021-06-04 04:43:10|686.91|682.91|686.76|682.76|686.92|682.92|686.75|682.75|6
1622781800000|2021-06-04 04:43:20|686.74|682.74|686.64|682.64|686.74|682.74|686.61|682.61|6
1622781810000|2021-06-04 04:43:30|686.67|682.67|686.51|682.51|686.74|682.74|686.34|682.34|9
1622781820000|2021-06-04 04:43:40|686.28|682.28|686.2|682.2|686.31|682.31|686.2|682.2|16
1622781830000|2021-06-04 04:43:50|686.21|682.21|686.14|682.14|686.21|682.21|686.06|682.06|12
1622781840000|2021-06-04 04:44:00|686.16|682.16|685.87|681.87|686.16|682.16|685.87|681.87|11
1622781850000|2021-06-04 04:44:10|685.9|681.9|685.6|681.6|685.9|681.9|685.54|681.54|22
1622781860000|2021-06-04 04:44:20|685.41|681.41|685.33|681.33|685.41|681.41|685.33|681.33|3
1622781870000|2021-06-04 04:44:30|685.19|681.19|685.2|681.2|685.3|681.3|685.11|681.11|14
1622781880000|2021-06-04 04:44:40|685.21|681.21|684.97|680.97|685.22|681.22|684.85|680.85|18
1622781890000|2021-06-04 04:44:50|684.98|680.98|685.17|681.17|685.2|681.2|684.98|680.98|26
1622781900000|2021-06-04 04:45:00|685.16|681.16|685.98|681.98|686|682|685.15|681.15|21
1622781910000|2021-06-04 04:45:10|685.81|681.81|686.04|682.04|686.04|682.04|685.8|681.8|6
1622781920000|2021-06-04 04:45:20|685.94|681.94|686.11|682.11|686.11|682.11|685.94|681.94|20
1622781930000|2021-06-04 04:45:30|686.13|682.13|686.77|682.77|686.77|682.77|685.99|681.99|17
1622781940000|2021-06-04 04:45:40|686.66|682.66|686.6|682.6|686.83|682.83|686.55|682.55|20
1622781950000|2021-06-04 04:45:50|686.62|682.62|686.87|682.87|686.87|682.87|686.58|682.58|19
1622781960000|2021-06-04 04:46:00|686.85|682.85|687.29|683.29|687.29|683.29|686.85|682.85|15
1622781970000|2021-06-04 04:46:10|687.31|683.31|687.61|683.61|687.61|683.61|687.31|683.31|3
1622781990000|2021-06-04 04:46:30|687.75|683.75|687.5|683.5|687.75|683.75|687.15|683.15|6
1622782010000|2021-06-04 04:46:50|687.52|683.52|687.69|683.69|687.69|683.69|687.52|683.52|8
1622782020000|2021-06-04 04:47:00|687.77|683.77|687.88|683.88|687.9|683.9|687.77|683.77|6
1622782030000|2021-06-04 04:47:10|687.89|683.89|687.81|683.81|687.89|683.89|687.8|683.8|6
1622782040000|2021-06-04 04:47:20|687.86|683.86|687.87|683.87|687.91|683.91|687.86|683.86|15
1622782050000|2021-06-04 04:47:30|687.88|683.88|687.96|683.96|687.96|683.96|687.88|683.88|12
1622782060000|2021-06-04 04:47:40|687.95|683.95|687.86|683.86|687.96|683.96|687.85|683.85|14
1622782070000|2021-06-04 04:47:50|687.76|683.76|687.7|683.7|687.76|683.76|687.7|683.7|11
1622782080000|2021-06-04 04:48:00|687.72|683.72|687.74|683.74|687.74|683.74|687.72|683.72|3
1622782090000|2021-06-04 04:48:10|687.76|683.76|687.14|683.14|687.76|683.76|687.14|683.14|11
1622782100000|2021-06-04 04:48:20|687.13|683.13|687.11|683.11|687.16|683.16|687.01|683.01|20
1622782110000|2021-06-04 04:48:30|687.13|683.13|687.04|683.04|687.29|683.29|687.04|683.04|11
1622782120000|2021-06-04 04:48:40|687.06|683.06|686.92|682.92|687.06|683.06|686.88|682.88|10
1622782130000|2021-06-04 04:48:50|686.91|682.91|686.74|682.74|686.91|682.91|686.7|682.7|8
1622782140000|2021-06-04 04:49:00|686.73|682.73|686.76|682.76|686.81|682.81|686.68|682.68|15
1622782150000|2021-06-04 04:49:10|686.84|682.84|686.76|682.76|686.84|682.84|686.75|682.75|10
1622782160000|2021-06-04 04:49:20|686.74|682.74|686.89|682.89|686.95|682.95|686.74|682.74|11
1622782170000|2021-06-04 04:49:30|686.9|682.9|686.77|682.77|686.9|682.9|686.74|682.74|11
1622782180000|2021-06-04 04:49:40|686.75|682.75|686.71|682.71|686.81|682.81|686.71|682.71|23
1622782190000|2021-06-04 04:49:50|686.68|682.68|686.53|682.53|686.68|682.68|686.51|682.51|10
1622782200000|2021-06-04 04:50:00|686.63|682.63|686.53|682.53|686.65|682.65|686.42|682.42|9
1622782210000|2021-06-04 04:50:10|686.55|682.55|686.55|682.55|686.55|682.55|686.53|682.53|12
1622782220000|2021-06-04 04:50:20|686.63|682.63|686.54|682.54|686.64|682.64|686.54|682.54|8
1622782230000|2021-06-04 04:50:30|686.53|682.53|686.44|682.44|686.54|682.54|686.44|682.44|5
1622782240000|2021-06-04 04:50:40|686.37|682.37|686.08|682.08|686.37|682.37|686.02|682.02|13
1622782250000|2021-06-04 04:50:50|686.01|682.01|685.81|681.81|686.01|682.01|685.81|681.81|17
1622782260000|2021-06-04 04:51:00|685.83|681.83|686.37|682.37|686.4|682.4|685.83|681.83|14
1622782270000|2021-06-04 04:51:10|686.36|682.36|686.15|682.15|686.55|682.55|686.15|682.15|23
1622782280000|2021-06-04 04:51:20|686.16|682.16|685.69|681.69|686.16|682.16|685.66|681.66|30
1622782290000|2021-06-04 04:51:30|685.73|681.73|685.6|681.6|685.73|681.73|685.57|681.57|13
1622782300000|2021-06-04 04:51:40|685.68|681.68|685.59|681.59|685.68|681.68|685.57|681.57|13
1622782310000|2021-06-04 04:51:50|685.57|681.57|685.14|681.14|685.58|681.58|685.05|681.05|22
1622782320000|2021-06-04 04:52:00|685.16|681.16|685.08|681.08|685.47|681.47|685.08|681.08|19
1622782330000|2021-06-04 04:52:10|685.1|681.1|683.92|679.92|685.1|681.1|683.62|679.62|23
1622782340000|2021-06-04 04:52:20|683.95|679.95|683.66|679.66|684.12|680.12|683.63|679.63|16
1622782350000|2021-06-04 04:52:30|683.62|679.62|683.6|679.6|683.69|679.69|683.56|679.56|16
1622782360000|2021-06-04 04:52:40|683.58|679.58|683.82|679.82|683.83|679.83|683.49|679.49|24
1622782370000|2021-06-04 04:52:50|683.83|679.83|683.72|679.72|683.85|679.85|683.69|679.69|15
1622782380000|2021-06-04 04:53:00|683.73|679.73|683.94|679.94|684.06|680.06|683.73|679.73|8
1622782390000|2021-06-04 04:53:10|684.02|680.02|684.41|680.41|684.42|680.42|684.02|680.02|13
1622782400000|2021-06-04 04:53:20|684.33|680.33|684.33|680.33|684.38|680.38|684.31|680.31|10
1622782410000|2021-06-04 04:53:30|684.39|680.39|684.33|680.33|684.45|680.45|684.33|680.33|4
1622782420000|2021-06-04 04:53:40|684.39|680.39|684.33|680.33|684.46|680.46|684.33|680.33|15
1622782430000|2021-06-04 04:53:50|684.56|680.56|685.08|681.08|685.08|681.08|684.56|680.56|4
1622782450000|2021-06-04 04:54:10|685|681|684.85|680.85|685.04|681.04|684.46|680.46|17
1622782460000|2021-06-04 04:54:20|684.78|680.78|684.69|680.69|684.78|680.78|684.69|680.69|7
1622782470000|2021-06-04 04:54:30|684.7|680.7|684.8|680.8|684.86|680.86|684.68|680.68|12
1622782480000|2021-06-04 04:54:40|684.85|680.85|684.82|680.82|684.88|680.88|684.77|680.77|13
1622782490000|2021-06-04 04:54:50|684.88|680.88|684.86|680.86|684.88|680.88|684.82|680.82|9
1622782500000|2021-06-04 04:55:00|684.83|680.83|684.82|680.82|685.01|681.01|684.82|680.82|12
1622782510000|2021-06-04 04:55:10|684.99|680.99|685.59|681.59|685.59|681.59|684.82|680.82|4
1622782520000|2021-06-04 04:55:20|685.83|681.83|686.06|682.06|686.06|682.06|685.83|681.83|6
1622782530000|2021-06-04 04:55:30|686.05|682.05|686.06|682.06|686.18|682.18|686.05|682.05|11
1622782540000|2021-06-04 04:55:40|686.07|682.07|685.63|681.63|686.08|682.08|685.63|681.63|16
1622782550000|2021-06-04 04:55:50|685.55|681.55|685.58|681.58|685.59|681.59|685.46|681.46|5
1622782560000|2021-06-04 04:56:00|685.61|681.61|685.64|681.64|685.69|681.69|685.61|681.61|10
1622782570000|2021-06-04 04:56:10|685.65|681.65|686.07|682.07|686.07|682.07|685.6|681.6|13
1622782580000|2021-06-04 04:56:20|686.02|682.02|686.18|682.18|686.29|682.29|686.02|682.02|5
1622782590000|2021-06-04 04:56:30|685.91|681.91|686.49|682.49|686.49|682.49|685.91|681.91|8
1622782600000|2021-06-04 04:56:40|686.45|682.45|686.15|682.15|686.46|682.46|686.09|682.09|16
1622782610000|2021-06-04 04:56:50|686.16|682.16|686.26|682.26|686.26|682.26|686.16|682.16|2
1622782620000|2021-06-04 04:57:00|686.28|682.28|686.28|682.28|686.37|682.37|686.28|682.28|11
1622782630000|2021-06-04 04:57:10|686.18|682.18|685.84|681.84|686.18|682.18|685.83|681.83|9
1622782640000|2021-06-04 04:57:20|685.85|681.85|685.66|681.66|685.86|681.86|685.66|681.66|9
1622782650000|2021-06-04 04:57:30|685.88|681.88|685.7|681.7|685.88|681.88|685.61|681.61|10
1622782660000|2021-06-04 04:57:40|685.68|681.68|685.63|681.63|685.77|681.77|685.59|681.59|7
1622782670000|2021-06-04 04:57:50|685.65|681.65|685.81|681.81|685.81|681.81|685.63|681.63|4
1622782680000|2021-06-04 04:58:00|685.7|681.7|686.09|682.09|686.09|682.09|685.7|681.7|19
1622782690000|2021-06-04 04:58:10|686.1|682.1|686.01|682.01|686.1|682.1|685.93|681.93|7
1622782700000|2021-06-04 04:58:20|686.03|682.03|686.19|682.19|686.25|682.25|686.03|682.03|8
1622782710000|2021-06-04 04:58:30|686.21|682.21|686.29|682.29|686.29|682.29|686.1|682.1|14
1622782720000|2021-06-04 04:58:40|686.28|682.28|686.14|682.14|686.29|682.29|686.14|682.14|3
1622782730000|2021-06-04 04:58:50|686.27|682.27|686.34|682.34|686.42|682.42|686.27|682.27|16
1622782740000|2021-06-04 04:59:00|686.35|682.35|686.71|682.71|686.71|682.71|686.35|682.35|13
1622782750000|2021-06-04 04:59:10|686.64|682.64|686.22|682.22|686.78|682.78|686.18|682.18|26
1622782760000|2021-06-04 04:59:20|686.21|682.21|685.86|681.86|686.22|682.22|685.86|681.86|16
1622782770000|2021-06-04 04:59:30|685.84|681.84|685.38|681.38|685.86|681.86|685.38|681.38|18
1622782780000|2021-06-04 04:59:40|685.24|681.24|685.25|681.25|685.27|681.27|685.24|681.24|5
1622782790000|2021-06-04 04:59:50|685.24|681.24|685.06|681.06|685.24|681.24|684.81|680.81|18
1622782800000|2021-06-04 05:00:00|685.08|681.08|685.11|681.11|685.11|681.11|685.08|681.08|6
1622782810000|2021-06-04 05:00:10|685.08|681.08|685.41|681.41|685.41|681.41|685.08|681.08|11
1622782820000|2021-06-04 05:00:20|685.4|681.4|685.42|681.42|685.42|681.42|685.4|681.4|6
1622782830000|2021-06-04 05:00:30|685.4|681.4|685.54|681.54|685.54|681.54|685.4|681.4|7
1622782840000|2021-06-04 05:00:40|685.65|681.65|685.69|681.69|685.69|681.69|685.65|681.65|4
1622782850000|2021-06-04 05:00:50|685.73|681.73|686.61|682.61|686.61|682.61|685.65|681.65|11
1622782860000|2021-06-04 05:01:00|686.45|682.45|686.48|682.48|686.49|682.49|686.45|682.45|8
1622782870000|2021-06-04 05:01:10|686.49|682.49|686.59|682.59|686.6|682.6|686.49|682.49|12
1622782880000|2021-06-04 05:01:20|686.6|682.6|686.62|682.62|686.67|682.67|686.54|682.54|16
1622782890000|2021-06-04 05:01:30|686.61|682.61|686.67|682.67|686.67|682.67|686.61|682.61|10
1622782900000|2021-06-04 05:01:40|686.64|682.64|686.73|682.73|686.73|682.73|686.64|682.64|5
1622782910000|2021-06-04 05:01:50|686.72|682.72|687.15|683.15|687.15|683.15|686.64|682.64|11
1622782920000|2021-06-04 05:02:00|687.13|683.13|687.06|683.06|687.13|683.13|686.94|682.94|17
1622782930000|2021-06-04 05:02:10|687.04|683.04|687.29|683.29|687.38|683.38|687.04|683.04|12
1622782940000|2021-06-04 05:02:20|687.3|683.3|687.29|683.29|687.3|683.3|687.29|683.29|12
1622782950000|2021-06-04 05:02:30|687.25|683.25|687.41|683.41|687.41|683.41|687.09|683.09|19
1622782960000|2021-06-04 05:02:40|687.39|683.39|687.46|683.46|687.46|683.46|687.38|683.38|9
1622782970000|2021-06-04 05:02:50|687.45|683.45|687.36|683.36|687.49|683.49|687.36|683.36|4
1622782980000|2021-06-04 05:03:00|687.44|683.44|687.44|683.44|687.44|683.44|687.42|683.42|5
1622782990000|2021-06-04 05:03:10|687.42|683.42|687.36|683.36|687.45|683.45|687.36|683.36|10
1622783000000|2021-06-04 05:03:20|687.37|683.37|687.34|683.34|687.4|683.4|687.33|683.33|11
1622783010000|2021-06-04 05:03:30|687.33|683.33|687.17|683.17|687.34|683.34|687.15|683.15|8
1622783020000|2021-06-04 05:03:40|687.18|683.18|686.85|682.85|687.18|683.18|686.84|682.84|8
1622783030000|2021-06-04 05:03:50|686.84|682.84|686.49|682.49|686.85|682.85|686.49|682.49|23
1622783040000|2021-06-04 05:04:00|686.52|682.52|686.27|682.27|686.57|682.57|686.27|682.27|13
1622783050000|2021-06-04 05:04:10|686.21|682.21|686.54|682.54|686.54|682.54|686.06|682.06|12
1622783060000|2021-06-04 05:04:20|686.56|682.56|687.13|683.13|687.13|683.13|686.44|682.44|13
1622783070000|2021-06-04 05:04:30|687.11|683.11|687.57|683.57|687.57|683.57|687.11|683.11|2
1622783080000|2021-06-04 05:04:40|687.66|683.66|688.16|684.16|688.16|684.16|687.57|683.57|8
1622783090000|2021-06-04 05:04:50|688.17|684.17|688.65|684.65|688.65|684.65|688.17|684.17|14
1622783100000|2021-06-04 05:05:00|688.67|684.67|688.67|684.67|688.7|684.7|688.66|684.66|10
1622783110000|2021-06-04 05:05:10|688.68|684.68|688.67|684.67|688.68|684.68|688.67|684.67|6
1622783120000|2021-06-04 05:05:20|688.66|684.66|688.67|684.67|688.67|684.67|688.64|684.64|7
1622783130000|2021-06-04 05:05:30|688.66|684.66|688.7|684.7|688.7|684.7|688.66|684.66|5
1622783140000|2021-06-04 05:05:40|688.69|684.69|688.71|684.71|688.71|684.71|688.66|684.66|4
1622783150000|2021-06-04 05:05:50|688.7|684.7|688.4|684.4|688.7|684.7|688.38|684.38|15
1622783160000|2021-06-04 05:06:00|688.39|684.39|687.57|683.57|688.44|684.44|687.57|683.57|17
1622783170000|2021-06-04 05:06:10|687.56|683.56|687.32|683.32|687.57|683.57|687.32|683.32|10
1622783180000|2021-06-04 05:06:20|687.31|683.31|687.09|683.09|687.32|683.32|687.09|683.09|8
1622783190000|2021-06-04 05:06:30|687.02|683.02|687.05|683.05|687.05|683.05|686.94|682.94|5
1622783200000|2021-06-04 05:06:40|687.03|683.03|686.57|682.57|687.03|683.03|686.51|682.51|12
1622783210000|2021-06-04 05:06:50|686.63|682.63|686.42|682.42|686.64|682.64|686.4|682.4|20
1622783220000|2021-06-04 05:07:00|686.44|682.44|686.41|682.41|686.49|682.49|686.36|682.36|11
1622783230000|2021-06-04 05:07:10|686.4|682.4|686.35|682.35|686.4|682.4|686.32|682.32|18
1622783240000|2021-06-04 05:07:20|686.33|682.33|686.09|682.09|686.37|682.37|686.06|682.06|20
1622783250000|2021-06-04 05:07:30|686.08|682.08|685.93|681.93|686.08|682.08|685.93|681.93|3
1622783260000|2021-06-04 05:07:40|685.84|681.84|685.84|681.84|685.84|681.84|685.84|681.84|1
1622783270000|2021-06-04 05:07:50|685.83|681.83|685.71|681.71|685.84|681.84|685.7|681.7|10
1622783280000|2021-06-04 05:08:00|685.58|681.58|685.09|681.09|685.58|681.58|685.09|681.09|23
1622783290000|2021-06-04 05:08:10|685.07|681.07|685.08|681.08|685.17|681.17|685.06|681.06|18
1622783300000|2021-06-04 05:08:20|685.06|681.06|684.92|680.92|685.08|681.08|684.89|680.89|21
1622783310000|2021-06-04 05:08:30|684.87|680.87|684.74|680.74|684.99|680.99|684.74|680.74|16
1622783320000|2021-06-04 05:08:40|684.75|680.75|684.52|680.52|684.75|680.75|684.52|680.52|15
1622783330000|2021-06-04 05:08:50|684.5|680.5|684.29|680.29|684.5|680.5|684.2|680.2|24
1622783340000|2021-06-04 05:09:00|684.36|680.36|683.54|679.54|684.36|680.36|683.54|679.54|21
1622783350000|2021-06-04 05:09:10|683.5|679.5|683.46|679.46|683.61|679.61|683.46|679.46|17
1622783360000|2021-06-04 05:09:20|683.45|679.45|683.17|679.17|683.54|679.54|683.17|679.17|24
1622783370000|2021-06-04 05:09:30|683.14|679.14|683.29|679.29|683.32|679.32|683.14|679.14|13
1622783380000|2021-06-04 05:09:40|683.26|679.26|683.39|679.39|683.39|679.39|683.22|679.22|16
1622783390000|2021-06-04 05:09:50|683.37|679.37|683.44|679.44|683.44|679.44|683.34|679.34|8
1622783400000|2021-06-04 05:10:00|683.36|679.36|683.96|679.96|683.96|679.96|683.34|679.34|12
1622783410000|2021-06-04 05:10:10|683.93|679.93|683.76|679.76|683.93|679.93|683.49|679.49|7
1622783420000|2021-06-04 05:10:20|683.59|679.59|683.61|679.61|683.61|679.61|683.59|679.59|2
1622783430000|2021-06-04 05:10:30|683.82|679.82|683.52|679.52|683.82|679.82|683.5|679.5|13
1622783440000|2021-06-04 05:10:40|683.5|679.5|683.36|679.36|683.52|679.52|683.32|679.32|12
1622783450000|2021-06-04 05:10:50|683.34|679.34|683.23|679.23|683.34|679.34|683.23|679.23|10
1622783460000|2021-06-04 05:11:00|683.22|679.22|683.09|679.09|683.22|679.22|683.09|679.09|5
1622783470000|2021-06-04 05:11:10|682.95|678.95|682.94|678.94|683.03|679.03|682.74|678.74|16
1622783480000|2021-06-04 05:11:20|682.66|678.66|682.6|678.6|683|679|682.6|678.6|9
1622783490000|2021-06-04 05:11:30|681.38|677.38|681.62|677.62|681.88|677.88|681.3|677.3|26
1622783500000|2021-06-04 05:11:40|681.55|677.55|681.31|677.31|681.56|677.56|681.3|677.3|14
1622783510000|2021-06-04 05:11:50|681.02|677.02|680.96|676.96|681.05|677.05|680.94|676.94|22
1622783520000|2021-06-04 05:12:00|680.94|676.94|681.05|677.05|681.06|677.06|680.91|676.91|21
1622783530000|2021-06-04 05:12:10|681.08|677.08|681.32|677.32|681.51|677.51|681.08|677.08|16
1622783540000|2021-06-04 05:12:20|681.48|677.48|681.8|677.8|681.96|677.96|681.48|677.48|18
1622783550000|2021-06-04 05:12:30|681.82|677.82|681.69|677.69|682.11|678.11|681.66|677.66|28
1622783560000|2021-06-04 05:12:40|681.62|677.62|680.69|676.69|681.62|677.62|680.68|676.68|25
1622783570000|2021-06-04 05:12:50|680.68|676.68|680.4|676.4|680.72|676.72|680.26|676.26|26
1622783580000|2021-06-04 05:13:00|680.41|676.41|680.78|676.78|680.96|676.96|680.4|676.4|20
1622783590000|2021-06-04 05:13:10|681.01|677.01|680.9|676.9|681.08|677.08|680.86|676.86|11
1622783600000|2021-06-04 05:13:20|680.91|676.91|681.06|677.06|681.07|677.07|680.87|676.87|12
1622783610000|2021-06-04 05:13:30|681.21|677.21|681.13|677.13|681.22|677.22|681.05|677.05|12
1622783620000|2021-06-04 05:13:40|681.17|677.17|680.69|676.69|681.17|677.17|680.69|676.69|21
1622783630000|2021-06-04 05:13:50|680.57|676.57|680.77|676.77|680.77|676.77|680.45|676.45|25
1622783640000|2021-06-04 05:14:00|680.75|676.75|680.36|676.36|680.75|676.75|680.35|676.35|17
1622783650000|2021-06-04 05:14:10|680.33|676.33|679.22|675.22|680.33|676.33|679.22|675.22|27
1622783660000|2021-06-04 05:14:20|679.49|675.49|677.87|673.87|679.49|675.49|677.87|673.87|26
1622783670000|2021-06-04 05:14:30|677.55|673.55|676.89|672.89|677.75|673.75|676.86|672.86|15
1622783680000|2021-06-04 05:14:40|676.72|672.72|676.89|672.89|677.46|673.46|676.25|672.25|15
1622783690000|2021-06-04 05:14:50|677.46|673.46|677.59|673.59|677.72|673.72|676.99|672.99|14
1622783700000|2021-06-04 05:15:00|677.6|673.6|677.42|673.42|677.88|673.88|677.4|673.4|21
1622783710000|2021-06-04 05:15:10|677.62|673.62|677.72|673.72|677.72|673.72|677.55|673.55|11
1622783720000|2021-06-04 05:15:20|677.7|673.7|677.61|673.61|677.75|673.75|677.61|673.61|14
1622783730000|2021-06-04 05:15:30|677.57|673.57|677.47|673.47|677.73|673.73|677.47|673.47|12
1622783740000|2021-06-04 05:15:40|677.5|673.5|677.99|673.99|678.11|674.11|677.46|673.46|19
1622783750000|2021-06-04 05:15:50|678|674|677.8|673.8|678|674|677.57|673.57|18
1622783760000|2021-06-04 05:16:00|677.86|673.86|677.96|673.96|677.99|673.99|677.68|673.68|20
1622783770000|2021-06-04 05:16:10|677.97|673.97|677.13|673.13|677.98|673.98|677.07|673.07|26
1622783780000|2021-06-04 05:16:20|677.09|673.09|676.85|672.85|677.09|673.09|676.6|672.6|21
1622783790000|2021-06-04 05:16:30|676.79|672.79|677.76|673.76|677.76|673.76|676.78|672.78|24
1622783800000|2021-06-04 05:16:40|677.89|673.89|678.71|674.71|678.71|674.71|677.71|673.71|21
1622783810000|2021-06-04 05:16:50|678.8|674.8|679.23|675.23|679.23|675.23|678.8|674.8|17
1622783820000|2021-06-04 05:17:00|679.29|675.29|680.19|676.19|680.2|676.2|679.29|675.29|18
1622783830000|2021-06-04 05:17:10|680.2|676.2|680.86|676.86|681|677|680.17|676.17|19
1622783840000|2021-06-04 05:17:20|680.85|676.85|681.76|677.76|681.95|677.95|680.85|676.85|26
1622783850000|2021-06-04 05:17:30|681.59|677.59|681.58|677.58|681.6|677.6|681.16|677.16|15
1622783860000|2021-06-04 05:17:40|681.68|677.68|681.58|677.58|681.68|677.68|681.5|677.5|12
1622783870000|2021-06-04 05:17:50|681.57|677.57|680.78|676.78|681.57|677.57|680.78|676.78|12
1622783880000|2021-06-04 05:18:00|680.87|676.87|681.65|677.65|681.65|677.65|680.87|676.87|22
1622783890000|2021-06-04 05:18:10|681.41|677.41|681.99|677.99|681.99|677.99|681.41|677.41|15
1622783900000|2021-06-04 05:18:20|682.03|678.03|682.03|678.03|682.03|678.03|681.99|677.99|8
1622783910000|2021-06-04 05:18:30|682.06|678.06|682.19|678.19|682.2|678.2|682.02|678.02|6
1622783920000|2021-06-04 05:18:40|682.23|678.23|681.9|677.9|682.28|678.28|681.9|677.9|11
1622783930000|2021-06-04 05:18:50|681.98|677.98|682.02|678.02|682.06|678.06|681.98|677.98|11
1622783940000|2021-06-04 05:19:00|682.01|678.01|681.4|677.4|682.06|678.06|681.37|677.37|11
1622783950000|2021-06-04 05:19:10|681.38|677.38|680.89|676.89|681.38|677.38|680.88|676.88|12
1622783960000|2021-06-04 05:19:20|680.87|676.87|679.84|675.84|680.87|676.87|679.83|675.83|19
1622783970000|2021-06-04 05:19:30|679.85|675.85|679.9|675.9|679.9|675.9|679.83|675.83|5
1622783980000|2021-06-04 05:19:40|679.99|675.99|680.35|676.35|680.35|676.35|679.99|675.99|17
1622783990000|2021-06-04 05:19:50|680.34|676.34|680.37|676.37|680.38|676.38|680.24|676.24|14
1622784000000|2021-06-04 05:20:00|680.39|676.39|681.33|677.33|681.36|677.36|680.34|676.34|16
1622784020000|2021-06-04 05:20:20|681.31|677.31|681.33|677.33|681.33|677.33|681.3|677.3|5
1622784030000|2021-06-04 05:20:30|681.68|677.68|681.83|677.83|681.88|677.88|681.65|677.65|11
1622784040000|2021-06-04 05:20:40|681.82|677.82|682.04|678.04|682.07|678.07|681.82|677.82|16
1622784050000|2021-06-04 05:20:50|682|678|682.27|678.27|682.29|678.29|682|678|20
1622784060000|2021-06-04 05:21:00|682.23|678.23|681.69|677.69|682.38|678.38|681.69|677.69|21
1622784070000|2021-06-04 05:21:10|681.51|677.51|681.02|677.02|681.57|677.57|681.02|677.02|20
1622784080000|2021-06-04 05:21:20|681.04|677.04|681.32|677.32|681.38|677.38|681.04|677.04|24
1622784090000|2021-06-04 05:21:30|681.35|677.35|681.59|677.59|681.76|677.76|681.34|677.34|26
1622784100000|2021-06-04 05:21:40|681.58|677.58|681.34|677.34|681.72|677.72|681.29|677.29|20
1622784110000|2021-06-04 05:21:50|681.33|677.33|681.63|677.63|681.74|677.74|681.32|677.32|18
1622784120000|2021-06-04 05:22:00|681.78|677.78|681.68|677.68|681.78|677.78|681.47|677.47|18
1622784130000|2021-06-04 05:22:10|681.64|677.64|681.9|677.9|681.92|677.92|681.63|677.63|21
1622784140000|2021-06-04 05:22:20|681.92|677.92|681.48|677.48|681.94|677.94|681.46|677.46|18
1622784150000|2021-06-04 05:22:30|681.43|677.43|681.26|677.26|681.55|677.55|681.24|677.24|22
1622784160000|2021-06-04 05:22:40|681.27|677.27|681.01|677.01|681.35|677.35|680.98|676.98|13
1622784170000|2021-06-04 05:22:50|681.02|677.02|680.82|676.82|681.02|677.02|680.82|676.82|10
1622784180000|2021-06-04 05:23:00|680.81|676.81|681.04|677.04|681.21|677.21|680.81|676.81|19
1622784190000|2021-06-04 05:23:10|681|677|681.09|677.09|681.09|677.09|680.9|676.9|9
1622784200000|2021-06-04 05:23:20|680.99|676.99|680.92|676.92|681.22|677.22|680.9|676.9|14
1622784210000|2021-06-04 05:23:30|680.89|676.89|680.93|676.93|680.95|676.95|680.77|676.77|17
1622784220000|2021-06-04 05:23:40|681.07|677.07|681.24|677.24|681.35|677.35|680.95|676.95|13
1622784230000|2021-06-04 05:23:50|681.27|677.27|681.22|677.22|681.3|677.3|681.14|677.14|16
1622784240000|2021-06-04 05:24:00|681.23|677.23|681.56|677.56|681.72|677.72|681.18|677.18|17
1622784250000|2021-06-04 05:24:10|681.55|677.55|681.6|677.6|681.6|677.6|681.51|677.51|15
1622784260000|2021-06-04 05:24:20|681.59|677.59|681.54|677.54|681.64|677.64|681.53|677.53|10
1622784270000|2021-06-04 05:24:30|681.64|677.64|681.44|677.44|681.67|677.67|681.44|677.44|15
1622784280000|2021-06-04 05:24:40|681.45|677.45|681.46|677.46|681.5|677.5|681.34|677.34|22
1622784290000|2021-06-04 05:24:50|681.4|677.4|681.32|677.32|681.43|677.43|681.31|677.31|15
1622784300000|2021-06-04 05:25:00|681.33|677.33|681.26|677.26|681.4|677.4|681.25|677.25|19
1622784310000|2021-06-04 05:25:10|681.25|677.25|680.99|676.99|681.27|677.27|680.99|676.99|14
1622784320000|2021-06-04 05:25:20|681|677|680.7|676.7|681|677|680.7|676.7|8
1622784330000|2021-06-04 05:25:30|680.68|676.68|679.47|675.47|680.68|676.68|679.47|675.47|22
1622784340000|2021-06-04 05:25:40|679.43|675.43|679.25|675.25|679.55|675.55|679.24|675.24|23
1622784350000|2021-06-04 05:25:50|679.2|675.2|678.16|674.16|679.2|675.2|678.04|674.04|22
1622784360000|2021-06-04 05:26:00|678.17|674.17|678.63|674.63|678.63|674.63|678.17|674.17|17
1622784370000|2021-06-04 05:26:10|678.65|674.65|679.06|675.06|679.06|675.06|678.65|674.65|11
1622784380000|2021-06-04 05:26:20|679.08|675.08|678.83|674.83|679.16|675.16|678.83|674.83|16
1622784390000|2021-06-04 05:26:30|678.74|674.74|678.72|674.72|678.74|674.74|678.57|674.57|13
1622784400000|2021-06-04 05:26:40|678.73|674.73|679.07|675.07|679.18|675.18|678.73|674.73|13
1622784410000|2021-06-04 05:26:50|679.11|675.11|679.14|675.14|679.17|675.17|678.85|674.85|22
1622784420000|2021-06-04 05:27:00|679.1|675.1|679.09|675.09|679.17|675.17|679.09|675.09|22
1622784430000|2021-06-04 05:27:10|679.11|675.11|679.67|675.67|679.89|675.89|679.11|675.11|24
1622784440000|2021-06-04 05:27:20|679.77|675.77|679.52|675.52|679.89|675.89|679.46|675.46|21
1622784450000|2021-06-04 05:27:30|679.51|675.51|679.88|675.88|679.88|675.88|679.48|675.48|14
1622784460000|2021-06-04 05:27:40|679.89|675.89|679.83|675.83|679.9|675.9|679.82|675.82|5
1622784470000|2021-06-04 05:27:50|679.84|675.84|679.84|675.84|679.84|675.84|679.79|675.79|11
1622784480000|2021-06-04 05:28:00|679.81|675.81|680.4|676.4|680.41|676.41|679.69|675.69|9
1622784490000|2021-06-04 05:28:10|680.41|676.41|680.7|676.7|680.7|676.7|680.41|676.41|14
1622784500000|2021-06-04 05:28:20|680.62|676.62|679.99|675.99|680.66|676.66|679.95|675.95|17
1622784510000|2021-06-04 05:28:30|680.07|676.07|680.36|676.36|680.44|676.44|680.07|676.07|18
1622784520000|2021-06-04 05:28:40|680.37|676.37|680.76|676.76|680.77|676.77|680.37|676.37|11
1622784530000|2021-06-04 05:28:50|680.78|676.78|680.98|676.98|680.98|676.98|680.78|676.78|9
1622784540000|2021-06-04 05:29:00|680.93|676.93|680.89|676.89|680.95|676.95|680.89|676.89|14
1622784550000|2021-06-04 05:29:10|680.9|676.9|680.97|676.97|681|677|680.9|676.9|19
1622784560000|2021-06-04 05:29:20|681.08|677.08|680.82|676.82|681.17|677.17|680.78|676.78|20
1622784570000|2021-06-04 05:29:30|680.8|676.8|680.41|676.41|680.8|676.8|680.37|676.37|13
1622784580000|2021-06-04 05:29:40|680.39|676.39|680.55|676.55|680.55|676.55|680.39|676.39|15
1622784590000|2021-06-04 05:29:50|680.54|676.54|680.31|676.31|680.59|676.59|680.27|676.27|18
1622784600000|2021-06-04 05:30:00|680.36|676.36|680.09|676.09|680.42|676.42|680.09|676.09|26
1622784610000|2021-06-04 05:30:10|680.14|676.14|680.1|676.1|680.25|676.25|680.07|676.07|16
1622784620000|2021-06-04 05:30:20|680.08|676.08|679.58|675.58|680.08|676.08|679.39|675.39|30
1622784630000|2021-06-04 05:30:30|679.6|675.6|679.33|675.33|679.6|675.6|679.33|675.33|15
1622784640000|2021-06-04 05:30:40|679.35|675.35|679.5|675.5|679.5|675.5|679.24|675.24|21
1622784650000|2021-06-04 05:30:50|679.48|675.48|679.89|675.89|679.9|675.9|679.48|675.48|9
1622784660000|2021-06-04 05:31:00|679.9|675.9|680.19|676.19|680.19|676.19|679.89|675.89|6
1622784670000|2021-06-04 05:31:10|680.2|676.2|680.75|676.75|680.75|676.75|680.19|676.19|9
1622784680000|2021-06-04 05:31:20|680.8|676.8|680.8|676.8|680.8|676.8|680.8|676.8|1
1622784690000|2021-06-04 05:31:30|681.09|677.09|681.17|677.17|681.17|677.17|681.09|677.09|5
1622784700000|2021-06-04 05:31:40|681.19|677.19|681.36|677.36|681.4|677.4|681.17|677.17|20
1622784710000|2021-06-04 05:31:50|681.38|677.38|681.65|677.65|681.65|677.65|681.38|677.38|9
1622784720000|2021-06-04 05:32:00|681.7|677.7|681.45|677.45|681.72|677.72|681.42|677.42|9
1622784730000|2021-06-04 05:32:10|681.41|677.41|681.46|677.46|681.54|677.54|681.3|677.3|10
1622784740000|2021-06-04 05:32:20|681.41|677.41|681.35|677.35|681.41|677.41|681.2|677.2|18
1622784750000|2021-06-04 05:32:30|681.36|677.36|681.54|677.54|681.54|677.54|681.35|677.35|14
1622784760000|2021-06-04 05:32:40|681.55|677.55|681.55|677.55|681.55|677.55|681.38|677.38|15
1622784770000|2021-06-04 05:32:50|681.54|677.54|681.52|677.52|681.55|677.55|681.49|677.49|9
1622784780000|2021-06-04 05:33:00|681.49|677.49|680.33|676.33|681.49|677.49|680.33|676.33|22
1622784790000|2021-06-04 05:33:10|680.35|676.35|680.03|676.03|680.36|676.36|680.02|676.02|18
1622784800000|2021-06-04 05:33:20|680.02|676.02|679.59|675.59|680.03|676.03|679.59|675.59|21
1622784810000|2021-06-04 05:33:30|679.58|675.58|679.55|675.55|679.58|675.58|679.26|675.26|16
1622784820000|2021-06-04 05:33:40|679.72|675.72|679.52|675.52|679.72|675.72|679.49|675.49|19
1622784830000|2021-06-04 05:33:50|679.5|675.5|679.23|675.23|679.5|675.5|679.21|675.21|12
1622784840000|2021-06-04 05:34:00|679.21|675.21|679.35|675.35|679.36|675.36|679.21|675.21|17
1622784850000|2021-06-04 05:34:10|679.34|675.34|679.14|675.14|679.37|675.37|679.14|675.14|14
1622784860000|2021-06-04 05:34:20|678.75|674.75|678.3|674.3|678.75|674.75|678.29|674.29|19
1622784870000|2021-06-04 05:34:30|678.33|674.33|678.26|674.26|678.33|674.33|678.15|674.15|26
1622784880000|2021-06-04 05:34:40|678.21|674.21|678.06|674.06|678.21|674.21|678.04|674.04|20
1622784890000|2021-06-04 05:34:50|678.04|674.04|677.27|673.27|678.04|674.04|677.27|673.27|16
1622784900000|2021-06-04 05:35:00|677.29|673.29|677.69|673.69|677.69|673.69|677.25|673.25|10
1622784910000|2021-06-04 05:35:10|677.44|673.44|677.76|673.76|677.84|673.84|677.44|673.44|8
1622784920000|2021-06-04 05:35:20|677.85|673.85|678.29|674.29|678.29|674.29|677.85|673.85|17
1622784930000|2021-06-04 05:35:30|678.31|674.31|677.71|673.71|678.38|674.38|677.7|673.7|23
1622784940000|2021-06-04 05:35:40|677.74|673.74|676.85|672.85|677.82|673.82|676.65|672.65|18
1622784950000|2021-06-04 05:35:50|676.59|672.59|675.99|671.99|677.02|673.02|675.65|671.65|13
1622784960000|2021-06-04 05:36:00|674.89|670.89|674.02|670.02|674.89|670.89|674.01|670.01|8
1622784970000|2021-06-04 05:36:10|673.95|669.95|674.15|670.15|674.16|670.16|673.86|669.86|22
1622784980000|2021-06-04 05:36:20|674.14|670.14|673.86|669.86|674.19|670.19|673.78|669.78|23
1622784990000|2021-06-04 05:36:30|673.71|669.71|673.5|669.5|673.84|669.84|673.5|669.5|7
1622785000000|2021-06-04 05:36:40|673.18|669.18|673.16|669.16|673.53|669.53|673.16|669.16|6
1622785010000|2021-06-04 05:36:50|673|669|672.71|668.71|673.59|669.59|672.59|668.59|13
1622785020000|2021-06-04 05:37:00|672.79|668.79|671.61|667.61|672.79|668.79|671.61|667.61|28
1622785030000|2021-06-04 05:37:10|671.72|667.72|670.72|666.72|671.76|667.76|670.72|666.72|22
1622785040000|2021-06-04 05:37:20|671.12|667.12|668.38|664.38|671.12|667.12|668.38|664.38|10
1622785050000|2021-06-04 05:37:30|668.52|664.52|669.42|665.42|669.47|665.47|668.27|664.27|25
1622785060000|2021-06-04 05:37:40|669.48|665.48|670.13|666.13|670.54|666.54|669.36|665.36|25
1622785070000|2021-06-04 05:37:50|670.55|666.55|670.8|666.8|670.81|666.81|669.64|665.64|17
1622785080000|2021-06-04 05:38:00|670.82|666.82|671.67|667.67|671.67|667.67|670.52|666.52|6
1622785090000|2021-06-04 05:38:10|671.63|667.63|671.69|667.69|671.69|667.69|670.39|666.39|18
1622785100000|2021-06-04 05:38:20|671.71|667.71|671.88|667.88|671.88|667.88|671.71|667.71|4
1622785110000|2021-06-04 05:38:30|671.89|667.89|672.3|668.3|672.3|668.3|671.7|667.7|26
1622785120000|2021-06-04 05:38:40|672.23|668.23|672.01|668.01|672.33|668.33|671.47|667.47|16
1622785130000|2021-06-04 05:38:50|672.17|668.17|672.28|668.28|672.39|668.39|672.17|668.17|16
1622785140000|2021-06-04 05:39:00|672.57|668.57|672.56|668.56|672.57|668.57|672.5|668.5|4
1622785150000|2021-06-04 05:39:10|672.55|668.55|672.1|668.1|672.55|668.55|672.1|668.1|13
1622785160000|2021-06-04 05:39:20|671.89|667.89|671.87|667.87|671.94|667.94|671.74|667.74|19
1622785170000|2021-06-04 05:39:30|671.71|667.71|671.79|667.79|671.84|667.84|671.6|667.6|17
1622785180000|2021-06-04 05:39:40|671.75|667.75|671.55|667.55|671.75|667.75|671.33|667.33|7
1622785190000|2021-06-04 05:39:50|671.58|667.58|671.25|667.25|671.58|667.58|671.25|667.25|14
1622785200000|2021-06-04 05:40:00|671.26|667.26|670.61|666.61|671.55|667.55|670.61|666.61|17
1622785210000|2021-06-04 05:40:10|670.62|666.62|668.66|664.66|670.62|666.62|668.65|664.65|21
1622785220000|2021-06-04 05:40:20|668.62|664.62|668.49|664.49|668.85|664.85|668.4|664.4|26
1622785230000|2021-06-04 05:40:30|668.5|664.5|668.8|664.8|669.01|665.01|668.45|664.45|23
1622785240000|2021-06-04 05:40:40|668.81|664.81|669.33|665.33|669.33|665.33|668.75|664.75|19
1622785250000|2021-06-04 05:40:50|669.51|665.51|669.51|665.51|669.89|665.89|669.22|665.22|13
1622785260000|2021-06-04 05:41:00|670.6|666.6|671.16|667.16|671.2|667.2|670.46|666.46|16
1622785270000|2021-06-04 05:41:10|670.72|666.72|670.27|666.27|671.19|667.19|670.27|666.27|11
1622785280000|2021-06-04 05:41:20|670.09|666.09|669.97|665.97|670.09|666.09|669.96|665.96|6
1622785290000|2021-06-04 05:41:30|670.03|666.03|669.11|665.11|670.03|666.03|669.09|665.09|9
1622785300000|2021-06-04 05:41:40|669.05|665.05|668.56|664.56|669.11|665.11|668.56|664.56|3
1622785310000|2021-06-04 05:41:50|668.64|664.64|667.8|663.8|668.64|664.64|667.8|663.8|6
1622785320000|2021-06-04 05:42:00|667.79|663.79|666.68|662.68|667.84|663.84|666.67|662.67|16
1622785330000|2021-06-04 05:42:10|666.54|662.54|666.51|662.51|666.54|662.54|666.46|662.46|8
1622785340000|2021-06-04 05:42:20|666.57|662.57|666.57|662.57|666.57|662.57|666.57|662.57|1
1622785350000|2021-06-04 05:42:30|666.81|662.81|667.37|663.37|667.43|663.43|666.81|662.81|12
1622785360000|2021-06-04 05:42:40|667.29|663.29|668.99|664.99|669.01|665.01|667.19|663.19|22
1622785370000|2021-06-04 05:42:50|668.95|664.95|669.21|665.21|669.21|665.21|668.95|664.95|8
1622785380000|2021-06-04 05:43:00|668.97|664.97|668.27|664.27|669.11|665.11|668.27|664.27|12
1622785390000|2021-06-04 05:43:10|668.29|664.29|668.53|664.53|668.53|664.53|667.75|663.75|16
1622785400000|2021-06-04 05:43:20|668.63|664.63|668.83|664.83|668.83|664.83|668.56|664.56|10
1622785410000|2021-06-04 05:43:30|668.66|664.66|667.6|663.6|668.67|664.67|667.6|663.6|15
1622785420000|2021-06-04 05:43:40|667.5|663.5|666.67|662.67|667.58|663.58|666.67|662.67|16
1622785430000|2021-06-04 05:43:50|666.6|662.6|667.02|663.02|667.02|663.02|666.58|662.58|7
1622785440000|2021-06-04 05:44:00|666.41|662.41|664.55|660.55|666.41|662.41|664.37|660.37|10
1622785450000|2021-06-04 05:44:10|664.57|660.57|665.18|661.18|665.67|661.67|664.57|660.57|17
1622785460000|2021-06-04 05:44:20|665.19|661.19|665.69|661.69|665.69|661.69|665.19|661.19|6
1622785470000|2021-06-04 05:44:30|665.85|661.85|665.66|661.66|665.85|661.85|665.66|661.66|4
1622785480000|2021-06-04 05:44:40|665.74|661.74|667.26|663.26|667.27|663.27|665.74|661.74|16
1622785490000|2021-06-04 05:44:50|667.33|663.33|667.74|663.74|667.74|663.74|667.33|663.33|4
1622785500000|2021-06-04 05:45:00|667.93|663.93|668.11|664.11|668.11|664.11|667.93|663.93|6
1622785510000|2021-06-04 05:45:10|668.01|664.01|667.88|663.88|668.32|664.32|667.87|663.87|18
1622785520000|2021-06-04 05:45:20|667.79|663.79|667.5|663.5|667.86|663.86|667.22|663.22|13
1622785530000|2021-06-04 05:45:30|666.97|662.97|666.82|662.82|667.5|663.5|666.82|662.82|4
1622785540000|2021-06-04 05:45:40|667.35|663.35|666.49|662.49|667.35|663.35|666.48|662.48|10
1622785550000|2021-06-04 05:45:50|667.22|663.22|667.55|663.55|667.67|663.67|666.63|662.63|18
1622785560000|2021-06-04 05:46:00|667.03|663.03|668.17|664.17|668.17|664.17|666.78|662.78|27
1622785570000|2021-06-04 05:46:10|668.04|664.04|667.76|663.76|668.04|664.04|667.47|663.47|16
1622785580000|2021-06-04 05:46:20|667.22|663.22|667.22|663.22|667.22|663.22|666.72|662.72|10
1622785590000|2021-06-04 05:46:30|666.86|662.86|667.51|663.51|667.51|663.51|666.84|662.84|6
1622785600000|2021-06-04 05:46:40|667.27|663.27|667.76|663.76|667.79|663.79|667.27|663.27|21
1622785610000|2021-06-04 05:46:50|667.7|663.7|668.92|664.92|668.92|664.92|667.7|663.7|8
1622785620000|2021-06-04 05:47:00|669.17|665.17|669.19|665.19|669.19|665.19|669.17|665.17|2
1622785630000|2021-06-04 05:47:10|669.48|665.48|669.19|665.19|669.48|665.48|669.19|665.19|2
1622785640000|2021-06-04 05:47:20|670.34|666.34|670.81|666.81|670.87|666.87|670.34|666.34|6
1622785650000|2021-06-04 05:47:30|670.82|666.82|671.1|667.1|671.1|667.1|670.82|666.82|4
1622785660000|2021-06-04 05:47:40|671.06|667.06|670.82|666.82|671.06|667.06|670.71|666.71|15
1622785670000|2021-06-04 05:47:50|670.76|666.76|671.79|667.79|671.79|667.79|670.76|666.76|15
1622785680000|2021-06-04 05:48:00|671.6|667.6|671.76|667.76|671.76|667.76|671.6|667.6|7
1622785690000|2021-06-04 05:48:10|671.6|667.6|671.78|667.78|671.78|667.78|671.6|667.6|3
1622785700000|2021-06-04 05:48:20|671.84|667.84|671.87|667.87|671.87|667.87|671.84|667.84|4
1622785710000|2021-06-04 05:48:30|671.79|667.79|671.31|667.31|671.9|667.9|671.31|667.31|15
1622785720000|2021-06-04 05:48:40|671.04|667.04|671.25|667.25|671.27|667.27|671.04|667.04|17
1622785730000|2021-06-04 05:48:50|671.24|667.24|671.53|667.53|671.53|667.53|671.24|667.24|15
1622785740000|2021-06-04 05:49:00|671.54|667.54|671.7|667.7|671.76|667.76|671.54|667.54|24
1622785750000|2021-06-04 05:49:10|671.49|667.49|670.83|666.83|671.49|667.49|670.81|666.81|20
1622785760000|2021-06-04 05:49:20|670.73|666.73|670.71|666.71|670.99|666.99|670.71|666.71|22
1622785770000|2021-06-04 05:49:30|670.72|666.72|670.77|666.77|670.77|666.77|670.66|666.66|17
1622785780000|2021-06-04 05:49:40|670.76|666.76|670.99|666.99|670.99|666.99|670.64|666.64|19
1622785790000|2021-06-04 05:49:50|671.01|667.01|671.21|667.21|671.69|667.69|671.01|667.01|22
1622785800000|2021-06-04 05:50:00|671.2|667.2|671.95|667.95|671.95|667.95|671.15|667.15|17
1622785810000|2021-06-04 05:50:10|672.15|668.15|671.79|667.79|672.23|668.23|671.79|667.79|17
1622785820000|2021-06-04 05:50:20|671.86|667.86|671.84|667.84|672.19|668.19|671.62|667.62|22
1622785830000|2021-06-04 05:50:30|671.8|667.8|671.3|667.3|671.8|667.8|671.3|667.3|5
1622785840000|2021-06-04 05:50:40|671.28|667.28|671.3|667.3|671.3|667.3|671.26|667.26|5
1622785850000|2021-06-04 05:50:50|671.23|667.23|670.99|666.99|671.3|667.3|670.99|666.99|5
1622785860000|2021-06-04 05:51:00|670.91|666.91|669.92|665.92|670.91|666.91|669.92|665.92|17
1622785870000|2021-06-04 05:51:10|670.08|666.08|668.8|664.8|670.08|666.08|668.11|664.11|16
1622785880000|2021-06-04 05:51:20|668.39|664.39|668.33|664.33|668.39|664.39|668.24|664.24|4
1622785890000|2021-06-04 05:51:30|668.38|664.38|668.11|664.11|668.38|664.38|668.08|664.08|10
1622785900000|2021-06-04 05:51:40|668.23|664.23|668.31|664.31|668.44|664.44|668.09|664.09|21
1622785910000|2021-06-04 05:51:50|668.41|664.41|668.95|664.95|669.18|665.18|668.38|664.38|27
1622785920000|2021-06-04 05:52:00|668.96|664.96|670.04|666.04|670.04|666.04|668.92|664.92|29
1622785930000|2021-06-04 05:52:10|669.88|665.88|670.5|666.5|670.5|666.5|669.87|665.87|15
1622785940000|2021-06-04 05:52:20|670.53|666.53|670.61|666.61|670.61|666.61|670.53|666.53|2
1622785950000|2021-06-04 05:52:30|670.64|666.64|670.35|666.35|670.86|666.86|670.34|666.34|19
1622785960000|2021-06-04 05:52:40|670.23|666.23|670.71|666.71|670.75|666.75|670.14|666.14|25
1622785970000|2021-06-04 05:52:50|670.73|666.73|670.85|666.85|671.37|667.37|670.73|666.73|25
1622785980000|2021-06-04 05:53:00|670.87|666.87|670.88|666.88|670.89|666.89|670.31|666.31|28
1622785990000|2021-06-04 05:53:10|670.72|666.72|671.15|667.15|671.38|667.38|670.72|666.72|18
1622786000000|2021-06-04 05:53:20|671.23|667.23|670.88|666.88|671.23|667.23|670.84|666.84|19
1622786010000|2021-06-04 05:53:30|670.8|666.8|670.9|666.9|670.96|666.96|670.53|666.53|21
1622786020000|2021-06-04 05:53:40|670.91|666.91|670.81|666.81|670.92|666.92|670.61|666.61|17
1622786030000|2021-06-04 05:53:50|670.73|666.73|670.73|666.73|670.74|666.74|670.73|666.73|5
1622786040000|2021-06-04 05:54:00|670.69|666.69|671.12|667.12|671.12|667.12|670.69|666.69|12
1622786050000|2021-06-04 05:54:10|671.15|667.15|671.24|667.24|671.34|667.34|671.15|667.15|6
1622786060000|2021-06-04 05:54:20|671.22|667.22|671.27|667.27|671.27|667.27|671.12|667.12|13
1622786070000|2021-06-04 05:54:30|671.23|667.23|671.09|667.09|671.35|667.35|671.09|667.09|24
1622786080000|2021-06-04 05:54:40|671.11|667.11|671.18|667.18|671.2|667.2|671.11|667.11|5
1622786100000|2021-06-04 05:55:00|671.19|667.19|670.98|666.98|671.27|667.27|670.97|666.97|20
1622786110000|2021-06-04 05:55:10|670.97|666.97|670.97|666.97|671.01|667.01|670.96|666.96|10
1622786120000|2021-06-04 05:55:20|671.01|667.01|671.01|667.01|671.05|667.05|670.92|666.92|17
1622786130000|2021-06-04 05:55:30|671|667|671.08|667.08|671.08|667.08|671|667|7
1622786140000|2021-06-04 05:55:40|671.13|667.13|671.13|667.13|671.13|667.13|671.1|667.1|5
1622786150000|2021-06-04 05:55:50|671.12|667.12|671.09|667.09|671.12|667.12|671.09|667.09|2
1622786160000|2021-06-04 05:56:00|670.93|666.93|671.22|667.22|671.4|667.4|670.93|666.93|21
1622786170000|2021-06-04 05:56:10|671.21|667.21|670.33|666.33|671.21|667.21|670.33|666.33|17
1622786180000|2021-06-04 05:56:20|670.2|666.2|670.25|666.25|670.35|666.35|670.17|666.17|13
1622786190000|2021-06-04 05:56:30|670.35|666.35|669.65|665.65|670.49|666.49|669.56|665.56|18
1622786200000|2021-06-04 05:56:40|669.66|665.66|669.67|665.67|669.7|665.7|669.64|665.64|6
1622786210000|2021-06-04 05:56:50|669.58|665.58|669.1|665.1|669.59|665.59|669.1|665.1|12
1622786220000|2021-06-04 05:57:00|668.8|664.8|670.13|666.13|670.17|666.17|668.8|664.8|15
1622786230000|2021-06-04 05:57:10|670.22|666.22|670.02|666.02|670.41|666.41|669.84|665.84|14
1622786240000|2021-06-04 05:57:20|670.12|666.12|670.24|666.24|670.24|666.24|670.12|666.12|5
1622786250000|2021-06-04 05:57:30|670.17|666.17|669.9|665.9|670.17|666.17|669.64|665.64|20
1622786260000|2021-06-04 05:57:40|669.89|665.89|670.37|666.37|670.39|666.39|669.89|665.89|14
1622786270000|2021-06-04 05:57:50|670.4|666.4|670.65|666.65|670.65|666.65|670.31|666.31|18
1622786280000|2021-06-04 05:58:00|670.64|666.64|670.87|666.87|670.87|666.87|670.64|666.64|9
1622786290000|2021-06-04 05:58:10|670.83|666.83|671.08|667.08|671.08|667.08|670.83|666.83|16
1622786300000|2021-06-04 05:58:20|671.09|667.09|670.82|666.82|671.09|667.09|670.82|666.82|9
1622786310000|2021-06-04 05:58:30|670.71|666.71|670.62|666.62|670.71|666.71|670.4|666.4|18
1622786320000|2021-06-04 05:58:40|670.65|666.65|670.01|666.01|670.65|666.65|669.97|665.97|23
1622786330000|2021-06-04 05:58:50|669.95|665.95|669.31|665.31|669.95|665.95|669.3|665.3|17
1622786340000|2021-06-04 05:59:00|669.24|665.24|669.51|665.51|669.63|665.63|669.21|665.21|17
1622786350000|2021-06-04 05:59:10|669.55|665.55|668.68|664.68|669.55|665.55|668.68|664.68|25
1622786360000|2021-06-04 05:59:20|668.84|664.84|668.81|664.81|668.84|664.84|668.61|664.61|13
1622786370000|2021-06-04 05:59:30|668.61|664.61|668.62|664.62|668.86|664.86|668.55|664.55|12
1622786380000|2021-06-04 05:59:40|668.61|664.61|667.81|663.81|668.86|664.86|667.81|663.81|18
1622786390000|2021-06-04 05:59:50|667.78|663.78|668.52|664.52|668.81|664.81|667.78|663.78|30
1622786400000|2021-06-04 06:00:00|668.38|664.38|668|664|668.38|664.38|668|664|4
1622786410000|2021-06-04 06:00:10|667.95|663.95|667.85|663.85|668.3|664.3|667.79|663.79|7
1622786420000|2021-06-04 06:00:20|667.9|663.9|668.3|664.3|668.43|664.43|667.8|663.8|11
1622786430000|2021-06-04 06:00:30|668.78|664.78|669.73|665.73|669.73|665.73|668.77|664.77|13
1622786440000|2021-06-04 06:00:40|669.66|665.66|670.23|666.23|670.23|666.23|669.66|665.66|5
1622786450000|2021-06-04 06:00:50|670.26|666.26|671.15|667.15|671.21|667.21|670.26|666.26|10
1622786460000|2021-06-04 06:01:00|671.2|667.2|670.98|666.98|671.2|667.2|670.98|666.98|4
1622786470000|2021-06-04 06:01:10|671.18|667.18|671.18|667.18|671.18|667.18|671.18|667.18|1
1622786480000|2021-06-04 06:01:20|671.28|667.28|672.68|668.68|672.68|668.68|671.28|667.28|21
1622786490000|2021-06-04 06:01:30|672.69|668.69|673.07|669.07|673.12|669.12|672.65|668.65|15
1622786500000|2021-06-04 06:01:40|673.08|669.08|672.9|668.9|673.12|669.12|672.86|668.86|20
1622786510000|2021-06-04 06:01:50|672.91|668.91|672.69|668.69|672.91|668.91|672.58|668.58|15
1622786520000|2021-06-04 06:02:00|672.66|668.66|671.56|667.56|672.67|668.67|671.18|667.18|20
1622786530000|2021-06-04 06:02:10|671.57|667.57|671.2|667.2|672|668|671.17|667.17|22
1622786540000|2021-06-04 06:02:20|671.24|667.24|672.06|668.06|672.08|668.08|671.24|667.24|21
1622786550000|2021-06-04 06:02:30|672.29|668.29|672.15|668.15|672.55|668.55|672.13|668.13|20
1622786560000|2021-06-04 06:02:40|672.22|668.22|672.39|668.39|672.55|668.55|672.06|668.06|30
1622786570000|2021-06-04 06:02:50|672.36|668.36|672.38|668.38|672.38|668.38|672|668|22
1622786580000|2021-06-04 06:03:00|672.4|668.4|671.92|667.92|672.4|668.4|671.89|667.89|15
1622786590000|2021-06-04 06:03:10|671.93|667.93|671.35|667.35|671.98|667.98|671.34|667.34|24
1622786600000|2021-06-04 06:03:20|671.34|667.34|671.04|667.04|671.34|667.34|671.01|667.01|23
1622786610000|2021-06-04 06:03:30|671.06|667.06|670.83|666.83|671.12|667.12|670.76|666.76|23
1622786620000|2021-06-04 06:03:40|670.81|666.81|671.14|667.14|671.18|667.18|670.69|666.69|17
1622786630000|2021-06-04 06:03:50|671.09|667.09|671.11|667.11|671.42|667.42|671.06|667.06|13
1622786640000|2021-06-04 06:04:00|671.07|667.07|671.17|667.17|671.19|667.19|670.87|666.87|18
1622786650000|2021-06-04 06:04:10|671.15|667.15|670.88|666.88|671.33|667.33|670.88|666.88|21
1622786660000|2021-06-04 06:04:20|670.84|666.84|671.28|667.28|671.28|667.28|670.84|666.84|19
1622786670000|2021-06-04 06:04:30|671.29|667.29|671.27|667.27|671.3|667.3|671.25|667.25|13
1622786680000|2021-06-04 06:04:40|671.26|667.26|671.4|667.4|671.41|667.41|671.26|667.26|16
1622786690000|2021-06-04 06:04:50|671.34|667.34|671.44|667.44|671.44|667.44|671.3|667.3|7
1622786700000|2021-06-04 06:05:00|671.45|667.45|671.35|667.35|671.45|667.45|671.31|667.31|10
1622786710000|2021-06-04 06:05:10|671.4|667.4|671.52|667.52|671.82|667.82|671.4|667.4|12
1622786720000|2021-06-04 06:05:20|671.89|667.89|673.17|669.17|673.21|669.21|671.89|667.89|22
1622786730000|2021-06-04 06:05:30|673.21|669.21|673.12|669.12|673.4|669.4|673.1|669.1|24
1622786740000|2021-06-04 06:05:40|673.13|669.13|672.4|668.4|673.14|669.14|672.34|668.34|13
1622786750000|2021-06-04 06:05:50|672.39|668.39|672.41|668.41|672.41|668.41|672.31|668.31|12
1622786760000|2021-06-04 06:06:00|672.43|668.43|672.66|668.66|672.75|668.75|672.43|668.43|15
1622786770000|2021-06-04 06:06:10|672.68|668.68|673.17|669.17|673.32|669.32|672.68|668.68|18
1622786780000|2021-06-04 06:06:20|673.16|669.16|673.05|669.05|673.19|669.19|672.97|668.97|18
1622786790000|2021-06-04 06:06:30|672.99|668.99|672.78|668.78|672.99|668.99|672.72|668.72|22
1622786800000|2021-06-04 06:06:40|672.79|668.79|672.92|668.92|672.99|668.99|672.79|668.79|15
1622786810000|2021-06-04 06:06:50|672.93|668.93|672.4|668.4|672.93|668.93|672.4|668.4|14
1622786820000|2021-06-04 06:07:00|672.39|668.39|672.48|668.48|672.5|668.5|672.33|668.33|16
1622786830000|2021-06-04 06:07:10|672.42|668.42|672.07|668.07|672.52|668.52|672.07|668.07|10
1622786840000|2021-06-04 06:07:20|672.03|668.03|671.93|667.93|672.1|668.1|671.93|667.93|11
1622786850000|2021-06-04 06:07:30|671.87|667.87|672.81|668.81|672.81|668.81|671.86|667.86|14
1622786860000|2021-06-04 06:07:40|672.82|668.82|672.4|668.4|672.88|668.88|672.29|668.29|18
1622786870000|2021-06-04 06:07:50|672.42|668.42|672.4|668.4|672.65|668.65|672.38|668.38|13
1622786880000|2021-06-04 06:08:00|672.64|668.64|672.69|668.69|673.26|669.26|672.64|668.64|10
1622786890000|2021-06-04 06:08:10|673.19|669.19|672.68|668.68|673.27|669.27|672.59|668.59|24
1622786900000|2021-06-04 06:08:20|672.69|668.69|672.25|668.25|672.69|668.69|672.25|668.25|10
1622786910000|2021-06-04 06:08:30|672.27|668.27|671.96|667.96|672.27|668.27|671.85|667.85|14
1622786920000|2021-06-04 06:08:40|672.01|668.01|672.5|668.5|672.57|668.57|671.95|667.95|22
1622786930000|2021-06-04 06:08:50|672.49|668.49|671.98|667.98|672.49|668.49|671.98|667.98|14
1622786940000|2021-06-04 06:09:00|672.13|668.13|672.03|668.03|672.13|668.13|671.83|667.83|19
1622786950000|2021-06-04 06:09:10|672.07|668.07|672.33|668.33|672.37|668.37|672.07|668.07|15
1622786960000|2021-06-04 06:09:20|672.39|668.39|672.61|668.61|672.91|668.91|672.37|668.37|24
1622786970000|2021-06-04 06:09:30|672.57|668.57|672.29|668.29|672.58|668.58|672.28|668.28|21
1622786980000|2021-06-04 06:09:40|672.25|668.25|672.28|668.28|672.75|668.75|672.17|668.17|25
1622786990000|2021-06-04 06:09:50|672.27|668.27|672|668|672.28|668.28|671.98|667.98|27
1622787000000|2021-06-04 06:10:00|671.98|667.98|671.18|667.18|672|668|671.18|667.18|21
1622787010000|2021-06-04 06:10:10|671.17|667.17|671.24|667.24|671.41|667.41|671.11|667.11|22
1622787020000|2021-06-04 06:10:20|671.26|667.26|671.21|667.21|671.28|667.28|671.19|667.19|17
1622787030000|2021-06-04 06:10:30|671.19|667.19|671.16|667.16|671.19|667.19|671.13|667.13|10
1622787040000|2021-06-04 06:10:40|671.18|667.18|672.03|668.03|672.03|668.03|671.18|667.18|19
1622787050000|2021-06-04 06:10:50|672.1|668.1|671.77|667.77|672.1|668.1|671.76|667.76|13
1622787060000|2021-06-04 06:11:00|671.75|667.75|671.44|667.44|671.76|667.76|671.44|667.44|20
1622787070000|2021-06-04 06:11:10|671.45|667.45|671.28|667.28|671.61|667.61|671.26|667.26|14
1622787080000|2021-06-04 06:11:20|671.29|667.29|671.12|667.12|671.34|667.34|671.07|667.07|15
1622787090000|2021-06-04 06:11:30|671.13|667.13|671.71|667.71|671.82|667.82|671.13|667.13|29
1622787100000|2021-06-04 06:11:40|671.69|667.69|671.42|667.42|671.69|667.69|671.41|667.41|12
1622787110000|2021-06-04 06:11:50|671.41|667.41|671.06|667.06|671.41|667.41|671.06|667.06|17
1622787120000|2021-06-04 06:12:00|670.84|666.84|670.76|666.76|670.84|666.84|670.72|666.72|10
1622787130000|2021-06-04 06:12:10|670.63|666.63|670.72|666.72|670.76|666.76|670.58|666.58|10
1622787140000|2021-06-04 06:12:20|670.76|666.76|670.76|666.76|670.76|666.76|670.69|666.69|6
1622787150000|2021-06-04 06:12:30|670.33|666.33|670.67|666.67|670.67|666.67|670.31|666.31|16
1622787160000|2021-06-04 06:12:40|670.7|666.7|670.71|666.71|670.78|666.78|670.62|666.62|18
1622787170000|2021-06-04 06:12:50|670.73|666.73|670.76|666.76|670.79|666.79|670.7|666.7|7
1622787180000|2021-06-04 06:13:00|670.96|666.96|671.26|667.26|671.87|667.87|670.86|666.86|21
1622787190000|2021-06-04 06:13:10|671.19|667.19|670.46|666.46|671.19|667.19|670.28|666.28|23
1622787200000|2021-06-04 06:13:20|670.32|666.32|670.11|666.11|670.32|666.32|670.07|666.07|17
1622787210000|2021-06-04 06:13:30|670.14|666.14|670.07|666.07|670.28|666.28|670.02|666.02|19
1622787220000|2021-06-04 06:13:40|670.06|666.06|670.1|666.1|670.13|666.13|670.02|666.02|16
1622787230000|2021-06-04 06:13:50|670.03|666.03|669.67|665.67|670.26|666.26|669.66|665.66|21
1622787240000|2021-06-04 06:14:00|669.68|665.68|669.52|665.52|669.71|665.71|669.49|665.49|17
1622787250000|2021-06-04 06:14:10|669.31|665.31|669.19|665.19|669.31|665.31|669.19|665.19|5
1622787260000|2021-06-04 06:14:20|668.53|664.53|668.55|664.55|668.62|664.62|668.53|664.53|11
1622787270000|2021-06-04 06:14:30|668.54|664.54|669.33|665.33|669.33|665.33|668.48|664.48|21
1622787280000|2021-06-04 06:14:40|669.31|665.31|669.31|665.31|669.44|665.44|669.3|665.3|15
1622787290000|2021-06-04 06:14:50|669.3|665.3|668.98|664.98|669.3|665.3|668.97|664.97|18
1622787300000|2021-06-04 06:15:00|668.99|664.99|669.47|665.47|669.5|665.5|668.98|664.98|18
1622787310000|2021-06-04 06:15:10|669.46|665.46|669.65|665.65|669.65|665.65|669.45|665.45|15
1622787320000|2021-06-04 06:15:20|669.75|665.75|669.99|665.99|670.34|666.34|669.75|665.75|25
1622787330000|2021-06-04 06:15:30|670.01|666.01|670.31|666.31|670.31|666.31|670.01|666.01|18
1622787340000|2021-06-04 06:15:40|670.39|666.39|670.91|666.91|670.91|666.91|670.37|666.37|20
1622787350000|2021-06-04 06:15:50|671.06|667.06|671.34|667.34|671.41|667.41|671.04|667.04|13
1622787360000|2021-06-04 06:16:00|671.33|667.33|671.48|667.48|671.48|667.48|671.29|667.29|15
1622787370000|2021-06-04 06:16:10|671.47|667.47|671.48|667.48|671.48|667.48|671.47|667.47|4
1622787380000|2021-06-04 06:16:20|671.45|667.45|670.96|666.96|671.45|667.45|670.96|666.96|13
1622787390000|2021-06-04 06:16:30|670.86|666.86|670.96|666.96|671.04|667.04|670.83|666.83|15
1622787400000|2021-06-04 06:16:40|670.95|666.95|670.65|666.65|670.98|666.98|670.65|666.65|15
1622787410000|2021-06-04 06:16:50|670.54|666.54|670.15|666.15|670.54|666.54|670.15|666.15|18
1622787420000|2021-06-04 06:17:00|670.13|666.13|670.31|666.31|670.44|666.44|670.13|666.13|25
1622787430000|2021-06-04 06:17:10|670.34|666.34|669.84|665.84|670.34|666.34|669.84|665.84|15
1622787440000|2021-06-04 06:17:20|669.92|665.92|669.36|665.36|669.92|665.92|669.34|665.34|15
1622787450000|2021-06-04 06:17:30|669.34|665.34|669.18|665.18|669.34|665.34|669.18|665.18|13
1622787460000|2021-06-04 06:17:40|669.1|665.1|668.84|664.84|669.1|665.1|668.83|664.83|20
1622787470000|2021-06-04 06:17:50|668.82|664.82|668.72|664.72|668.82|664.82|668.72|664.72|11
1622787480000|2021-06-04 06:18:00|668.69|664.69|669.24|665.24|669.24|665.24|668.69|664.69|19
1622787490000|2021-06-04 06:18:10|669.23|665.23|668.92|664.92|669.26|665.26|668.92|664.92|14
1622787500000|2021-06-04 06:18:20|668.91|664.91|668.89|664.89|668.94|664.94|668.89|664.89|16
1622787510000|2021-06-04 06:18:30|668.86|664.86|668.54|664.54|668.86|664.86|668.54|664.54|23
1622787520000|2021-06-04 06:18:40|668.55|664.55|668.54|664.54|668.56|664.56|668.52|664.52|9
1622787530000|2021-06-04 06:18:50|668.53|664.53|668.43|664.43|668.53|664.53|668.43|664.43|3
1622787540000|2021-06-04 06:19:00|668.5|664.5|669.32|665.32|669.32|665.32|668.5|664.5|17
1622787550000|2021-06-04 06:19:10|669.33|665.33|670.12|666.12|670.47|666.47|668.98|664.98|25
1622787560000|2021-06-04 06:19:20|670.05|666.05|669.63|665.63|670.05|666.05|669.61|665.61|19
1622787570000|2021-06-04 06:19:30|669.65|665.65|669.42|665.42|669.67|665.67|669.42|665.42|19
1622787580000|2021-06-04 06:19:40|669.43|665.43|669.36|665.36|669.64|665.64|669.3|665.3|24
1622787590000|2021-06-04 06:19:50|669.38|665.38|669.78|665.78|669.8|665.8|669.32|665.32|23
1622787600000|2021-06-04 06:20:00|669.77|665.77|670.19|666.19|670.28|666.28|669.71|665.71|23
1622787610000|2021-06-04 06:20:10|670.34|666.34|670.55|666.55|670.91|666.91|670.34|666.34|24
1622787620000|2021-06-04 06:20:20|670.54|666.54|670.41|666.41|670.54|666.54|670.4|666.4|12
1622787630000|2021-06-04 06:20:30|670.4|666.4|669.91|665.91|670.41|666.41|669.83|665.83|16
1622787640000|2021-06-04 06:20:40|669.94|665.94|670.25|666.25|670.33|666.33|669.94|665.94|12
1622787650000|2021-06-04 06:20:50|670.23|666.23|670.53|666.53|670.53|666.53|670.23|666.23|14
1622787660000|2021-06-04 06:21:00|670.6|666.6|670.57|666.57|670.7|666.7|670.56|666.56|12
1622787670000|2021-06-04 06:21:10|670.56|666.56|669.89|665.89|670.57|666.57|669.88|665.88|23
1622787680000|2021-06-04 06:21:20|669.86|665.86|669.78|665.78|669.86|665.86|669.66|665.66|19
1622787690000|2021-06-04 06:21:30|669.82|665.82|669.84|665.84|669.93|665.93|669.75|665.75|15
1622787700000|2021-06-04 06:21:40|669.83|665.83|669.73|665.73|669.83|665.83|669.63|665.63|21
1622787710000|2021-06-04 06:21:50|669.64|665.64|669.13|665.13|669.65|665.65|669.1|665.1|21
1622787720000|2021-06-04 06:22:00|669.11|665.11|669.18|665.18|669.18|665.18|668.95|664.95|10
1622787730000|2021-06-04 06:22:10|669.21|665.21|669.66|665.66|669.66|665.66|669.21|665.21|12
1622787740000|2021-06-04 06:22:20|669.76|665.76|669.91|665.91|669.93|665.93|669.76|665.76|4
1622787750000|2021-06-04 06:22:30|669.77|665.77|669.78|665.78|669.8|665.8|669.77|665.77|4
1622787760000|2021-06-04 06:22:40|669.77|665.77|669.77|665.77|669.77|665.77|669.77|665.77|1
1622787770000|2021-06-04 06:22:50|669.8|665.8|670.49|666.49|670.49|666.49|669.69|665.69|8
1622787780000|2021-06-04 06:23:00|670.56|666.56|670.45|666.45|670.56|666.56|670.36|666.36|4
1622787790000|2021-06-04 06:23:10|670.44|666.44|670.45|666.45|670.45|666.45|670.37|666.37|3
1622787800000|2021-06-04 06:23:20|670.44|666.44|670.52|666.52|670.61|666.61|670.37|666.37|14
1622787810000|2021-06-04 06:23:30|670.49|666.49|670.53|666.53|670.53|666.53|670.46|666.46|8
1622787820000|2021-06-04 06:23:40|670.49|666.49|670.86|666.86|670.87|666.87|670.49|666.49|10
1622787830000|2021-06-04 06:23:50|670.87|666.87|671.31|667.31|671.32|667.32|670.84|666.84|13
1622787840000|2021-06-04 06:24:00|671.3|667.3|670.73|666.73|671.3|667.3|670.73|666.73|16
1622787850000|2021-06-04 06:24:10|670.67|666.67|670.38|666.38|670.67|666.67|670.23|666.23|17
1622787860000|2021-06-04 06:24:20|670.37|666.37|670.33|666.33|670.45|666.45|670.33|666.33|11
1622787870000|2021-06-04 06:24:30|670.34|666.34|670.42|666.42|670.58|666.58|670.34|666.34|20
1622787880000|2021-06-04 06:24:40|670.45|666.45|670.13|666.13|670.49|666.49|670.12|666.12|11
1622787890000|2021-06-04 06:24:50|670.12|666.12|670.6|666.6|670.69|666.69|670.12|666.12|15
1622787900000|2021-06-04 06:25:00|670.61|666.61|670.53|666.53|670.78|666.78|670.52|666.52|17
1622787910000|2021-06-04 06:25:10|670.52|666.52|670.28|666.28|670.52|666.52|670.28|666.28|16
1622787920000|2021-06-04 06:25:20|670.32|666.32|669.99|665.99|670.32|666.32|669.98|665.98|17
1622787930000|2021-06-04 06:25:30|670|666|669.97|665.97|670.18|666.18|669.97|665.97|19
1622787940000|2021-06-04 06:25:40|669.98|665.98|669.8|665.8|670.01|666.01|669.8|665.8|14
1622787950000|2021-06-04 06:25:50|669.81|665.81|670|666|670.12|666.12|669.8|665.8|21
1622787960000|2021-06-04 06:26:00|670.01|666.01|669.91|665.91|670.01|666.01|669.91|665.91|15
1622787970000|2021-06-04 06:26:10|669.85|665.85|669.36|665.36|669.86|665.86|669.36|665.36|21
1622787980000|2021-06-04 06:26:20|669.35|665.35|669.38|665.38|669.39|665.39|669.34|665.34|16
1622787990000|2021-06-04 06:26:30|669.37|665.37|669.44|665.44|669.5|665.5|669.35|665.35|14
1622788000000|2021-06-04 06:26:40|669.39|665.39|669.4|665.4|669.4|665.4|669.14|665.14|30
1622788010000|2021-06-04 06:26:50|669.42|665.42|669.34|665.34|669.44|665.44|669.25|665.25|17
1622788020000|2021-06-04 06:27:00|669.32|665.32|669.5|665.5|669.53|665.53|669.32|665.32|5
1622788030000|2021-06-04 06:27:10|669.66|665.66|669.69|665.69|669.69|665.69|669.66|665.66|5
1622788040000|2021-06-04 06:27:20|669.7|665.7|669.68|665.68|669.7|665.7|669.68|665.68|2
1622788050000|2021-06-04 06:27:30|669.7|665.7|669.87|665.87|669.87|665.87|669.69|665.69|9
1622788060000|2021-06-04 06:27:40|669.91|665.91|670|666|670.36|666.36|669.77|665.77|20
1622788070000|2021-06-04 06:27:50|670.09|666.09|670.11|666.11|670.11|666.11|670.09|666.09|3
1622788080000|2021-06-04 06:28:00|670.12|666.12|669.95|665.95|670.12|666.12|669.95|665.95|10
1622788090000|2021-06-04 06:28:10|669.93|665.93|669.85|665.85|669.93|665.93|669.74|665.74|13
1622788100000|2021-06-04 06:28:20|669.87|665.87|669.76|665.76|669.87|665.87|669.76|665.76|6
1622788110000|2021-06-04 06:28:30|669.77|665.77|668.87|664.87|669.79|665.79|668.85|664.85|25
1622788120000|2021-06-04 06:28:40|668.86|664.86|668.45|664.45|668.96|664.96|668.43|664.43|23
1622788130000|2021-06-04 06:28:50|668.44|664.44|668.17|664.17|668.45|664.45|668.13|664.13|16
1622788140000|2021-06-04 06:29:00|668.1|664.1|668.39|664.39|668.39|664.39|668.1|664.1|11
1622788150000|2021-06-04 06:29:10|668.4|664.4|668.21|664.21|668.4|664.4|668.21|664.21|10
1622788160000|2021-06-04 06:29:20|668.18|664.18|667.85|663.85|668.18|664.18|667.84|663.84|9
1622788170000|2021-06-04 06:29:30|667.86|663.86|667.89|663.89|667.91|663.91|667.86|663.86|8
1622788180000|2021-06-04 06:29:40|667.87|663.87|667.88|663.88|667.91|663.91|667.83|663.83|18
1622788190000|2021-06-04 06:29:50|667.87|663.87|667.57|663.57|667.87|663.87|667.56|663.56|23
1622788200000|2021-06-04 06:30:00|667.56|663.56|667.53|663.53|667.6|663.6|667.52|663.52|17
1622788210000|2021-06-04 06:30:10|667.52|663.52|667.33|663.33|667.52|663.52|667.33|663.33|4
1622788220000|2021-06-04 06:30:20|667.32|663.32|667.08|663.08|667.33|663.33|667.06|663.06|18
1622788230000|2021-06-04 06:30:30|667.07|663.07|666.8|662.8|667.07|663.07|666.8|662.8|21
1622788240000|2021-06-04 06:30:40|666.79|662.79|666.35|662.35|666.82|662.82|666.35|662.35|17
1622788250000|2021-06-04 06:30:50|666.32|662.32|666.17|662.17|666.35|662.35|666.14|662.14|11
1622788260000|2021-06-04 06:31:00|666.08|662.08|665.29|661.29|666.08|662.08|665.02|661.02|16
1622788270000|2021-06-04 06:31:10|664.93|660.93|663.28|659.28|665.53|661.53|663.2|659.2|21
1622788280000|2021-06-04 06:31:20|663.12|659.12|664.39|660.39|664.48|660.48|663.12|659.12|17
1622788290000|2021-06-04 06:31:30|664.42|660.42|664.57|660.57|664.57|660.57|664.37|660.37|12
1622788300000|2021-06-04 06:31:40|664.56|660.56|664.79|660.79|664.91|660.91|664.45|660.45|20
1622788310000|2021-06-04 06:31:50|665.19|661.19|665.19|661.19|665.55|661.55|665.19|661.19|6
1622788330000|2021-06-04 06:32:10|665.8|661.8|665.86|661.86|665.94|661.94|665.8|661.8|7
1622788340000|2021-06-04 06:32:20|665.8|661.8|665.75|661.75|665.9|661.9|665.72|661.72|18
1622788350000|2021-06-04 06:32:30|665.57|661.57|665.4|661.4|665.58|661.58|665.36|661.36|23
1622788360000|2021-06-04 06:32:40|665.42|661.42|665.68|661.68|665.82|661.82|665.4|661.4|14
1622788370000|2021-06-04 06:32:50|665.85|661.85|666.4|662.4|666.4|662.4|665.85|661.85|6
1622788380000|2021-06-04 06:33:00|666.46|662.46|666.82|662.82|666.96|662.96|666.46|662.46|9
1622788390000|2021-06-04 06:33:10|666.75|662.75|666.83|662.83|666.89|662.89|666.75|662.75|14
1622788400000|2021-06-04 06:33:20|666.84|662.84|666.24|662.24|666.84|662.84|666.24|662.24|16
1622788410000|2021-06-04 06:33:30|666.23|662.23|665.87|661.87|666.23|662.23|665.83|661.83|19
1622788420000|2021-06-04 06:33:40|665.86|661.86|666.21|662.21|666.34|662.34|665.77|661.77|27
1622788430000|2021-06-04 06:33:50|666.2|662.2|665.89|661.89|666.21|662.21|665.77|661.77|9
1622788440000|2021-06-04 06:34:00|665.85|661.85|665.56|661.56|665.85|661.85|665.56|661.56|12
1622788450000|2021-06-04 06:34:10|665.25|661.25|664.85|660.85|665.27|661.27|664.83|660.83|19
1622788460000|2021-06-04 06:34:20|664.83|660.83|664.52|660.52|664.83|660.83|664.52|660.52|10
1622788470000|2021-06-04 06:34:30|664.38|660.38|664.45|660.45|664.52|660.52|664.38|660.38|6
1622788480000|2021-06-04 06:34:40|664.46|660.46|664.54|660.54|664.64|660.64|664.46|660.46|19
1622788490000|2021-06-04 06:34:50|664.52|660.52|665.15|661.15|665.15|661.15|664.5|660.5|19
1622788500000|2021-06-04 06:35:00|665.05|661.05|665.93|661.93|666.02|662.02|665.05|661.05|13
1622788510000|2021-06-04 06:35:10|665.94|661.94|665.87|661.87|665.94|661.94|665.87|661.87|2
1622788520000|2021-06-04 06:35:20|665.83|661.83|666.14|662.14|666.2|662.2|665.83|661.83|14
1622788530000|2021-06-04 06:35:30|666.05|662.05|666.14|662.14|666.14|662.14|666.04|662.04|17
1622788540000|2021-06-04 06:35:40|666.21|662.21|665.93|661.93|666.21|662.21|665.92|661.92|15
1622788550000|2021-06-04 06:35:50|665.95|661.95|666.41|662.41|666.41|662.41|665.95|661.95|20
1622788560000|2021-06-04 06:36:00|666.46|662.46|666.82|662.82|666.82|662.82|666.45|662.45|7
1622788570000|2021-06-04 06:36:10|666.83|662.83|667.42|663.42|667.42|663.42|666.83|662.83|11
1622788580000|2021-06-04 06:36:20|667.35|663.35|667.46|663.46|667.5|663.5|667.24|663.24|14
1622788590000|2021-06-04 06:36:30|667.49|663.49|667.6|663.6|667.6|663.6|667.39|663.39|14
1622788600000|2021-06-04 06:36:40|667.61|663.61|667.66|663.66|667.66|663.66|667.59|663.59|3
1622788610000|2021-06-04 06:36:50|667.69|663.69|668.45|664.45|668.56|664.56|667.61|663.61|13
1622788620000|2021-06-04 06:37:00|668.95|664.95|668.98|664.98|669.38|665.38|668.9|664.9|18
1622788630000|2021-06-04 06:37:10|669.01|665.01|669.34|665.34|669.35|665.35|669.01|665.01|13
1622788640000|2021-06-04 06:37:20|669.32|665.32|669.78|665.78|669.78|665.78|669.32|665.32|18
1622788650000|2021-06-04 06:37:30|669.7|665.7|669.92|665.92|670.09|666.09|669.64|665.64|19
1622788660000|2021-06-04 06:37:40|669.96|665.96|669.69|665.69|669.96|665.96|669.67|665.67|15
1622788670000|2021-06-04 06:37:50|669.7|665.7|670.36|666.36|670.36|666.36|669.55|665.55|17
1622788680000|2021-06-04 06:38:00|670.28|666.28|670.56|666.56|670.58|666.58|670.28|666.28|7
1622788690000|2021-06-04 06:38:10|670.5|666.5|670.39|666.39|670.51|666.51|670.33|666.33|10
1622788700000|2021-06-04 06:38:20|670.33|666.33|669.51|665.51|670.34|666.34|669.51|665.51|22
1622788710000|2021-06-04 06:38:30|669.52|665.52|670.18|666.18|670.25|666.25|669.37|665.37|22
1622788720000|2021-06-04 06:38:40|670.01|666.01|670.25|666.25|670.25|666.25|669.99|665.99|9
1622788730000|2021-06-04 06:38:50|670.34|666.34|670.46|666.46|670.46|666.46|670.34|666.34|3
1622788740000|2021-06-04 06:39:00|670.55|666.55|670.57|666.57|670.57|666.57|670.37|666.37|10
1622788750000|2021-06-04 06:39:10|670.53|666.53|670.27|666.27|670.53|666.53|669.66|665.66|26
1622788760000|2021-06-04 06:39:20|669.93|665.93|670.7|666.7|670.7|666.7|669.93|665.93|8
1622788770000|2021-06-04 06:39:30|670.62|666.62|671.37|667.37|671.37|667.37|670.31|666.31|23
1622788780000|2021-06-04 06:39:40|671.35|667.35|671.49|667.49|671.49|667.49|671.11|667.11|20
1622788790000|2021-06-04 06:39:50|671.5|667.5|671.7|667.7|671.8|667.8|671.5|667.5|13
1622788800000|2021-06-04 06:40:00|671.61|667.61|670.95|666.95|671.61|667.61|670.93|666.93|24
1622788810000|2021-06-04 06:40:10|670.97|666.97|670.84|666.84|671.1|667.1|670.84|666.84|15
1622788820000|2021-06-04 06:40:20|670.83|666.83|670.62|666.62|670.87|666.87|670.62|666.62|19
1622788830000|2021-06-04 06:40:30|670.61|666.61|670.31|666.31|670.81|666.81|670.31|666.31|20
1622788840000|2021-06-04 06:40:40|670.32|666.32|670.26|666.26|670.33|666.33|670.08|666.08|22
1622788850000|2021-06-04 06:40:50|670.23|666.23|669.8|665.8|670.23|666.23|669.8|665.8|8
1622788860000|2021-06-04 06:41:00|669.92|665.92|669.16|665.16|669.99|665.99|669.16|665.16|18
1622788870000|2021-06-04 06:41:10|669.05|665.05|669.42|665.42|669.51|665.51|669.05|665.05|21
1622788880000|2021-06-04 06:41:20|669.44|665.44|669.46|665.46|669.48|665.48|669.24|665.24|25
1622788890000|2021-06-04 06:41:30|669.64|665.64|669.5|665.5|669.68|665.68|669.44|665.44|27
1622788900000|2021-06-04 06:41:40|669.54|665.54|669.46|665.46|669.61|665.61|669.46|665.46|12
1622788910000|2021-06-04 06:41:50|669.41|665.41|669.04|665.04|669.41|665.41|669.04|665.04|12
1622788920000|2021-06-04 06:42:00|669.03|665.03|668.83|664.83|669.03|665.03|668.8|664.8|10
1622788930000|2021-06-04 06:42:10|668.82|664.82|668.83|664.83|668.96|664.96|668.82|664.82|16
1622788940000|2021-06-04 06:42:20|668.82|664.82|668.63|664.63|668.82|664.82|668.29|664.29|21
1622788950000|2021-06-04 06:42:30|668.43|664.43|668.63|664.63|668.63|664.63|668.15|664.15|21
1622788960000|2021-06-04 06:42:40|668.5|664.5|667.74|663.74|668.51|664.51|667.46|663.46|27
1622788970000|2021-06-04 06:42:50|667.79|663.79|667.74|663.74|667.88|663.88|667.74|663.74|8
1622788980000|2021-06-04 06:43:00|667.79|663.79|667.27|663.27|667.8|663.8|667.27|663.27|23
1622788990000|2021-06-04 06:43:10|667.2|663.2|666.94|662.94|667.24|663.24|666.94|662.94|11
1622789000000|2021-06-04 06:43:20|666.92|662.92|666.75|662.75|666.92|662.92|666.75|662.75|9
1622789010000|2021-06-04 06:43:30|666.68|662.68|666.6|662.6|666.68|662.68|666.54|662.54|13
1622789020000|2021-06-04 06:43:40|666.63|662.63|666.38|662.38|666.72|662.72|666.38|662.38|11
1622789030000|2021-06-04 06:43:50|666.37|662.37|665.67|661.67|666.37|662.37|665.67|661.67|17
1622789040000|2021-06-04 06:44:00|665.75|661.75|666.17|662.17|666.17|662.17|665.74|661.74|15
1622789050000|2021-06-04 06:44:10|666.11|662.11|665.76|661.76|666.7|662.7|665.74|661.74|22
1622789060000|2021-06-04 06:44:20|665.72|661.72|665.56|661.56|665.72|661.72|665.47|661.47|25
1622789070000|2021-06-04 06:44:30|665.5|661.5|665.35|661.35|665.5|661.5|665.33|661.33|12
1622789080000|2021-06-04 06:44:40|665.36|661.36|665.18|661.18|665.36|661.36|665.08|661.08|23
1622789090000|2021-06-04 06:44:50|665.17|661.17|665.2|661.2|665.34|661.34|665.17|661.17|15
1622789100000|2021-06-04 06:45:00|665.18|661.18|665.85|661.85|666.06|662.06|665.07|661.07|23
1622789110000|2021-06-04 06:45:10|666.37|662.37|666.37|662.37|666.37|662.37|666.37|662.37|1
1622789120000|2021-06-04 06:45:20|666.31|662.31|666.37|662.37|666.37|662.37|666.31|662.31|9
1622789130000|2021-06-04 06:45:30|666.26|662.26|665.98|661.98|666.26|662.26|665.98|661.98|3
1622789140000|2021-06-04 06:45:40|665.93|661.93|664.86|660.86|665.93|661.93|664.86|660.86|16
1622789150000|2021-06-04 06:45:50|664.76|660.76|664.37|660.37|664.76|660.76|664.25|660.25|17
1622789160000|2021-06-04 06:46:00|664.39|660.39|664.51|660.51|664.51|660.51|664.21|660.21|16
1622789170000|2021-06-04 06:46:10|664.5|660.5|665.18|661.18|665.19|661.19|664.5|660.5|24
1622789180000|2021-06-04 06:46:20|665.2|661.2|664.55|660.55|665.29|661.29|664.48|660.48|19
1622789190000|2021-06-04 06:46:30|664.54|660.54|664.85|660.85|664.85|660.85|664.19|660.19|26
1622789200000|2021-06-04 06:46:40|664.87|660.87|665.14|661.14|665.14|661.14|664.8|660.8|19
1622789210000|2021-06-04 06:46:50|665.11|661.11|665.02|661.02|665.36|661.36|664.9|660.9|22
1622789220000|2021-06-04 06:47:00|665.03|661.03|664.93|660.93|665.03|661.03|664.73|660.73|15
1622789230000|2021-06-04 06:47:10|664.96|660.96|665.46|661.46|665.58|661.58|664.96|660.96|19
1622789240000|2021-06-04 06:47:20|665.68|661.68|665.29|661.29|665.68|661.68|665.17|661.17|11
1622789250000|2021-06-04 06:47:30|665.19|661.19|664.78|660.78|665.19|661.19|664.78|660.78|22
1622789260000|2021-06-04 06:47:40|664.76|660.76|663.79|659.79|664.76|660.76|663.79|659.79|16
1622789270000|2021-06-04 06:47:50|663.38|659.38|664.12|660.12|664.12|660.12|663.28|659.28|22
1622789280000|2021-06-04 06:48:00|664.08|660.08|663.62|659.62|664.2|660.2|663.27|659.27|25
1622789290000|2021-06-04 06:48:10|663.53|659.53|663.13|659.13|663.54|659.54|663.08|659.08|18
1622789300000|2021-06-04 06:48:20|663.18|659.18|661.06|657.06|663.18|659.18|661.03|657.03|21
1622789310000|2021-06-04 06:48:30|661.2|657.2|661.68|657.68|661.73|657.73|661.2|657.2|13
1622789320000|2021-06-04 06:48:40|661.79|657.79|661.79|657.79|661.85|657.85|661.51|657.51|17
1622789330000|2021-06-04 06:48:50|661.49|657.49|661.53|657.53|661.7|657.7|661.46|657.46|14
1622789340000|2021-06-04 06:49:00|661.67|657.67|662.12|658.12|662.23|658.23|661.6|657.6|18
1622789350000|2021-06-04 06:49:10|661.85|657.85|661.58|657.58|661.85|657.85|661.5|657.5|19
1622789360000|2021-06-04 06:49:20|661.64|657.64|661.14|657.14|661.73|657.73|661.14|657.14|17
1622789370000|2021-06-04 06:49:30|661|657|660.54|656.54|661.09|657.09|660.54|656.54|19
1622789380000|2021-06-04 06:49:40|660.44|656.44|659.35|655.35|660.73|656.73|659.25|655.25|11
1622789390000|2021-06-04 06:49:50|659.44|655.44|659.05|655.05|659.44|655.44|658.73|654.73|20
1622789400000|2021-06-04 06:50:00|659.03|655.03|660.25|656.25|660.42|656.42|658.97|654.97|26
1622789410000|2021-06-04 06:50:10|660.39|656.39|660.7|656.7|661.03|657.03|660.39|656.39|16
1622789420000|2021-06-04 06:50:20|661.05|657.05|660.52|656.52|661.07|657.07|660.25|656.25|14
1622789430000|2021-06-04 06:50:30|660.25|656.25|660.25|656.25|660.6|656.6|660.25|656.25|13
1622789440000|2021-06-04 06:50:40|660.84|656.84|660.51|656.51|660.84|656.84|660.51|656.51|28
1622789450000|2021-06-04 06:50:50|660.44|656.44|660.56|656.56|660.61|656.61|660.32|656.32|23
1622789460000|2021-06-04 06:51:00|660.57|656.57|660.88|656.88|660.88|656.88|660.31|656.31|20
1622789470000|2021-06-04 06:51:10|660.93|656.93|662.43|658.43|662.43|658.43|660.93|656.93|21
1622789480000|2021-06-04 06:51:20|662.39|658.39|662.25|658.25|662.52|658.52|662.24|658.24|14
1622789490000|2021-06-04 06:51:30|662.24|658.24|661.88|657.88|662.24|658.24|661.74|657.74|12
1622789500000|2021-06-04 06:51:40|661.95|657.95|662.3|658.3|662.32|658.32|661.95|657.95|7
1622789510000|2021-06-04 06:51:50|662.32|658.32|663.06|659.06|663.14|659.14|662.32|658.32|20
1622789520000|2021-06-04 06:52:00|663.09|659.09|663.17|659.17|663.17|659.17|662.78|658.78|24
1622789530000|2021-06-04 06:52:10|663.18|659.18|663.11|659.11|663.33|659.33|663.1|659.1|25
1622789540000|2021-06-04 06:52:20|663.12|659.12|662.56|658.56|663.12|659.12|662.56|658.56|23
1622789550000|2021-06-04 06:52:30|662.54|658.54|663.42|659.42|663.44|659.44|662.54|658.54|23
1622789560000|2021-06-04 06:52:40|663.43|659.43|663.41|659.41|663.46|659.46|663.25|659.25|28
1622789570000|2021-06-04 06:52:50|663.4|659.4|663.55|659.55|663.55|659.55|663.38|659.38|19
1622789580000|2021-06-04 06:53:00|663.56|659.56|663.02|659.02|663.56|659.56|663|659|28
1622789590000|2021-06-04 06:53:10|662.82|658.82|661.84|657.84|662.82|658.82|661.84|657.84|14
1622789600000|2021-06-04 06:53:20|661.82|657.82|662.6|658.6|662.6|658.6|661.4|657.4|4
1622789610000|2021-06-04 06:53:30|661.95|657.95|661.71|657.71|661.95|657.95|661.24|657.24|17
1622789620000|2021-06-04 06:53:40|661.72|657.72|661.64|657.64|661.84|657.84|661.47|657.47|25
1622789630000|2021-06-04 06:53:50|661.65|657.65|661.48|657.48|661.67|657.67|661.39|657.39|19
1622789640000|2021-06-04 06:54:00|661.52|657.52|660.24|656.24|661.52|657.52|660.24|656.24|27
1622789650000|2021-06-04 06:54:10|660.26|656.26|660.44|656.44|660.53|656.53|660.26|656.26|15
1622789660000|2021-06-04 06:54:20|660.48|656.48|660.03|656.03|660.64|656.64|659.9|655.9|27
1622789670000|2021-06-04 06:54:30|660.02|656.02|660.26|656.26|660.36|656.36|660.02|656.02|12
1622789680000|2021-06-04 06:54:40|660.25|656.25|659.66|655.66|660.25|656.25|659.64|655.64|16
1622789690000|2021-06-04 06:54:50|659.67|655.67|659.98|655.98|660.09|656.09|659.67|655.67|23
1622789700000|2021-06-04 06:55:00|659.96|655.96|661.31|657.31|661.31|657.31|659.95|655.95|25
1622789710000|2021-06-04 06:55:10|661.33|657.33|661.66|657.66|661.68|657.68|661.25|657.25|26
1622789720000|2021-06-04 06:55:20|661.74|657.74|662.56|658.56|662.56|658.56|661.74|657.74|25
1622789730000|2021-06-04 06:55:30|662.57|658.57|662.97|658.97|662.97|658.97|662.42|658.42|20
1622789740000|2021-06-04 06:55:40|662.98|658.98|662.98|658.98|663.03|659.03|662.88|658.88|11
1622789750000|2021-06-04 06:55:50|663.15|659.15|663.17|659.17|663.17|659.17|663.15|659.15|2
1622789760000|2021-06-04 06:56:00|663.18|659.18|663.39|659.39|663.39|659.39|663.18|659.18|12
1622789770000|2021-06-04 06:56:10|663.9|659.9|664.35|660.35|664.35|660.35|663.9|659.9|21
1622789780000|2021-06-04 06:56:20|664.14|660.14|664.47|660.47|664.47|660.47|664.01|660.01|12
1622789790000|2021-06-04 06:56:30|664.5|660.5|664.54|660.54|664.59|660.59|664.48|660.48|7
1622789800000|2021-06-04 06:56:40|664.63|660.63|665.56|661.56|665.56|661.56|664.63|660.63|13
1622789810000|2021-06-04 06:56:50|665.54|661.54|665.83|661.83|665.83|661.83|665.54|661.54|14
1622789820000|2021-06-04 06:57:00|665.84|661.84|665.42|661.42|665.87|661.87|665.42|661.42|15
1622789830000|2021-06-04 06:57:10|665.44|661.44|665.44|661.44|665.51|661.51|665.34|661.34|16
1622789840000|2021-06-04 06:57:20|665.24|661.24|665.14|661.14|665.28|661.28|665.07|661.07|17
1622789850000|2021-06-04 06:57:30|664.96|660.96|665.32|661.32|665.35|661.35|664.96|660.96|15
1622789860000|2021-06-04 06:57:40|665.39|661.39|665.48|661.48|665.67|661.67|665.39|661.39|11
1622789870000|2021-06-04 06:57:50|665.46|661.46|665.2|661.2|665.47|661.47|665.2|661.2|12
1622789880000|2021-06-04 06:58:00|665.19|661.19|665.66|661.66|665.73|661.73|665.19|661.19|18
1622789890000|2021-06-04 06:58:10|665.51|661.51|665.46|661.46|665.56|661.56|665.45|661.45|15
1622789900000|2021-06-04 06:58:20|665.45|661.45|665.29|661.29|665.46|661.46|665.28|661.28|13
1622789910000|2021-06-04 06:58:30|665.3|661.3|665.04|661.04|665.32|661.32|665.04|661.04|11
1622789920000|2021-06-04 06:58:40|664.98|660.98|664.74|660.74|664.98|660.98|664.34|660.34|20
1622789930000|2021-06-04 06:58:50|664.7|660.7|664.56|660.56|664.78|660.78|664.55|660.55|10
1622789940000|2021-06-04 06:59:00|664.57|660.57|664.48|660.48|664.78|660.78|664.48|660.48|15
1622789950000|2021-06-04 06:59:10|664.45|660.45|664.65|660.65|664.67|660.67|664.27|660.27|12
1622789960000|2021-06-04 06:59:20|664.63|660.63|664.73|660.73|664.85|660.85|664.56|660.56|23
1622789970000|2021-06-04 06:59:30|664.74|660.74|664.74|660.74|664.85|660.85|664.71|660.71|14
1622789980000|2021-06-04 06:59:40|664.75|660.75|664.66|660.66|664.91|660.91|664.66|660.66|23
1622789990000|2021-06-04 06:59:50|664.73|660.73|664.54|660.54|664.73|660.73|664.47|660.47|27
1622790000000|2021-06-04 07:00:00|664.55|660.55|664.12|660.12|664.73|660.73|664.12|660.12|25
1622790010000|2021-06-04 07:00:10|664.14|660.14|663.67|659.67|664.14|660.14|663.41|659.41|25
1622790020000|2021-06-04 07:00:20|663.49|659.49|663.02|659.02|663.49|659.49|662.87|658.87|6
1622790030000|2021-06-04 07:00:30|663.04|659.04|662.64|658.64|663.37|659.37|662.64|658.64|18
1622790040000|2021-06-04 07:00:40|662.6|658.6|661.26|657.26|662.6|658.6|661.24|657.24|17
1622790050000|2021-06-04 07:00:50|660.77|656.77|660.47|656.47|661.26|657.26|660.47|656.47|7
1622790060000|2021-06-04 07:01:00|660.58|656.58|661.35|657.35|661.38|657.38|660.58|656.58|8
1622790070000|2021-06-04 07:01:10|661.34|657.34|660.39|656.39|661.34|657.34|660.39|656.39|17
1622790080000|2021-06-04 07:01:20|660.31|656.31|660.22|656.22|660.33|656.33|659.96|655.96|16
1622790090000|2021-06-04 07:01:30|660.15|656.15|659.82|655.82|660.16|656.16|659.81|655.81|14
1622790100000|2021-06-04 07:01:40|659.75|655.75|659.37|655.37|659.83|655.83|659.37|655.37|13
1622790110000|2021-06-04 07:01:50|659.35|655.35|658.47|654.47|659.38|655.38|658.47|654.47|10
1622790120000|2021-06-04 07:02:00|658.31|654.31|659.27|655.27|659.46|655.46|658.31|654.31|14
1622790130000|2021-06-04 07:02:10|659.2|655.2|658.5|654.5|659.46|655.46|658.33|654.33|15
1622790140000|2021-06-04 07:02:20|658.48|654.48|658.46|654.46|658.51|654.51|658.07|654.07|19
1622790150000|2021-06-04 07:02:30|658.6|654.6|658.26|654.26|658.62|654.62|658.21|654.21|26
1622790160000|2021-06-04 07:02:40|658.3|654.3|658.13|654.13|658.45|654.45|657.93|653.93|23
1622790170000|2021-06-04 07:02:50|658.11|654.11|657.74|653.74|658.11|654.11|657.72|653.72|19
1622790180000|2021-06-04 07:03:00|657.76|653.76|658.12|654.12|658.16|654.16|657.72|653.72|23
1622790190000|2021-06-04 07:03:10|658.11|654.11|657.47|653.47|658.12|654.12|657.47|653.47|19
1622790200000|2021-06-04 07:03:20|657.51|653.51|657.03|653.03|657.51|653.51|656.94|652.94|13
1622790210000|2021-06-04 07:03:30|656.73|652.73|656.88|652.88|656.88|652.88|656.72|652.72|5
1622790220000|2021-06-04 07:03:40|656.78|652.78|656.88|652.88|657.04|653.04|656.78|652.78|8
1622790230000|2021-06-04 07:03:50|656.66|652.66|655.99|651.99|656.88|652.88|655.47|651.47|9
1622790240000|2021-06-04 07:04:00|655.47|651.47|655.87|651.87|655.88|651.88|655.46|651.46|9
1622790250000|2021-06-04 07:04:10|655.88|651.88|657.06|653.06|657.12|653.12|655.88|651.88|16
1622790260000|2021-06-04 07:04:20|656.99|652.99|657.44|653.44|657.51|653.51|656.96|652.96|11
1622790270000|2021-06-04 07:04:30|657.51|653.51|656.76|652.76|657.51|653.51|656.68|652.68|21
1622790280000|2021-06-04 07:04:40|656.73|652.73|655.87|651.87|656.77|652.77|655.87|651.87|27
1622790290000|2021-06-04 07:04:50|656|652|655.75|651.75|656|652|655.27|651.27|19
1622790300000|2021-06-04 07:05:00|655.73|651.73|655.43|651.43|655.73|651.73|655.34|651.34|17
1622790310000|2021-06-04 07:05:10|655.3|651.3|654.95|650.95|655.3|651.3|654.95|650.95|9
1622790320000|2021-06-04 07:05:20|654.53|650.53|653.54|649.54|654.54|650.54|653.39|649.39|16
1622790330000|2021-06-04 07:05:30|653.62|649.62|653.45|649.45|653.62|649.62|653.44|649.44|10
1622790340000|2021-06-04 07:05:40|653.56|649.56|653.63|649.63|653.99|649.99|653.45|649.45|16
1622790350000|2021-06-04 07:05:50|653.95|649.95|653.98|649.98|654.47|650.47|653.95|649.95|6
1622790360000|2021-06-04 07:06:00|654.98|650.98|654.85|650.85|654.98|650.98|654.84|650.84|6
1622790370000|2021-06-04 07:06:10|654.97|650.97|656.11|652.11|656.35|652.35|654.97|650.97|15
1622790380000|2021-06-04 07:06:20|656.12|652.12|656.71|652.71|656.71|652.71|656.12|652.12|10
1622790390000|2021-06-04 07:06:30|656.42|652.42|656.58|652.58|656.58|652.58|656.42|652.42|4
1622790400000|2021-06-04 07:06:40|656.73|652.73|656.82|652.82|656.82|652.82|656.73|652.73|2
1622790410000|2021-06-04 07:06:50|656.9|652.9|657.95|653.95|657.99|653.99|656.85|652.85|24
1622790420000|2021-06-04 07:07:00|657.96|653.96|657.87|653.87|657.99|653.99|657.72|653.72|21
1622790430000|2021-06-04 07:07:10|657.89|653.89|658.33|654.33|658.33|654.33|657.89|653.89|9
1622790440000|2021-06-04 07:07:20|658.34|654.34|659|655|659.16|655.16|658.34|654.34|20
1622790450000|2021-06-04 07:07:30|659.24|655.24|659.41|655.41|659.41|655.41|658.88|654.88|13
1622790460000|2021-06-04 07:07:40|658.88|654.88|659.5|655.5|660.2|656.2|658.88|654.88|21
1622790470000|2021-06-04 07:07:50|659.48|655.48|659.94|655.94|660.08|656.08|659.22|655.22|27
1622790480000|2021-06-04 07:08:00|659.95|655.95|660.26|656.26|660.26|656.26|659.94|655.94|19
1622790490000|2021-06-04 07:08:10|660.38|656.38|660.5|656.5|660.6|656.6|660.38|656.38|4
1622790500000|2021-06-04 07:08:20|660.55|656.55|660.55|656.55|660.55|656.55|660.55|656.55|1
1622790510000|2021-06-04 07:08:30|660.61|656.61|659.76|655.76|660.61|656.61|659.76|655.76|12
1622790520000|2021-06-04 07:08:40|659.51|655.51|659.9|655.9|659.9|655.9|659.49|655.49|9
1622790530000|2021-06-04 07:08:50|659.94|655.94|659.89|655.89|659.96|655.96|659.77|655.77|13
1622790540000|2021-06-04 07:09:00|659.94|655.94|660.55|656.55|660.55|656.55|659.94|655.94|13
1622790550000|2021-06-04 07:09:10|660.75|656.75|660.31|656.31|660.75|656.75|660.31|656.31|15
1622790560000|2021-06-04 07:09:20|660.12|656.12|659.31|655.31|660.12|656.12|659.31|655.31|7
1622790570000|2021-06-04 07:09:30|659|655|658.91|654.91|659.15|655.15|658.91|654.91|9
1622790580000|2021-06-04 07:09:40|658.76|654.76|658.54|654.54|658.76|654.76|658.54|654.54|3
1622790590000|2021-06-04 07:09:50|658.5|654.5|658.01|654.01|658.5|654.5|657.96|653.96|7
1622790600000|2021-06-04 07:10:00|658.03|654.03|658.96|654.96|658.96|654.96|658.03|654.03|26
1622790610000|2021-06-04 07:10:10|659.07|655.07|659.98|655.98|660.02|656.02|659.07|655.07|22
1622790620000|2021-06-04 07:10:20|659.89|655.89|660.22|656.22|660.25|656.25|659.82|655.82|17
1622790630000|2021-06-04 07:10:30|660.12|656.12|660.25|656.25|660.67|656.67|660.05|656.05|21
1622790640000|2021-06-04 07:10:40|660.26|656.26|659.56|655.56|660.48|656.48|659.56|655.56|28
1622790650000|2021-06-04 07:10:50|659.59|655.59|660.36|656.36|660.36|656.36|659.5|655.5|26
1622790660000|2021-06-04 07:11:00|660.39|656.39|660.36|656.36|660.51|656.51|660.36|656.36|20
1622790670000|2021-06-04 07:11:10|660.46|656.46|660.42|656.42|660.7|656.7|660.36|656.36|5
1622790680000|2021-06-04 07:11:20|660.57|656.57|661.13|657.13|661.45|657.45|660.36|656.36|12
1622790690000|2021-06-04 07:11:30|661.09|657.09|661.39|657.39|661.39|657.39|661.09|657.09|21
1622790700000|2021-06-04 07:11:40|661.4|657.4|660.96|656.96|661.4|657.4|660.95|656.95|18
1622790710000|2021-06-04 07:11:50|661.03|657.03|661.64|657.64|661.64|657.64|661.03|657.03|23
1622790720000|2021-06-04 07:12:00|661.62|657.62|661.22|657.22|661.64|657.64|661.22|657.22|12
1622790730000|2021-06-04 07:12:10|661.15|657.15|661.01|657.01|661.16|657.16|660.86|656.86|22
1622790740000|2021-06-04 07:12:20|660.94|656.94|660.75|656.75|661.1|657.1|660.75|656.75|17
1622790750000|2021-06-04 07:12:30|660.71|656.71|659.6|655.6|660.71|656.71|659.6|655.6|20
1622790760000|2021-06-04 07:12:40|659.61|655.61|659.57|655.57|659.63|655.63|659.42|655.42|10
1622790770000|2021-06-04 07:12:50|659.58|655.58|659.46|655.46|659.76|655.76|659.39|655.39|19
1622790780000|2021-06-04 07:13:00|659.49|655.49|659.42|655.42|659.57|655.57|659.41|655.41|20
1622790790000|2021-06-04 07:13:10|659.39|655.39|659.2|655.2|659.4|655.4|659.12|655.12|12
1622790800000|2021-06-04 07:13:20|659.06|655.06|659.1|655.1|659.26|655.26|659.05|655.05|11
1622790810000|2021-06-04 07:13:30|659.03|655.03|658.81|654.81|659.15|655.15|658.38|654.38|16
1622790820000|2021-06-04 07:13:40|658.65|654.65|658.63|654.63|658.66|654.66|658.63|654.63|3
1622790830000|2021-06-04 07:13:50|658.6|654.6|657.38|653.38|658.67|654.67|657.38|653.38|7
1622790840000|2021-06-04 07:14:00|657.37|653.37|657.87|653.87|657.87|653.87|657.12|653.12|25
1622790850000|2021-06-04 07:14:10|657.89|653.89|657.37|653.37|657.9|653.9|657.34|653.34|29
1622790860000|2021-06-04 07:14:20|657.35|653.35|657.16|653.16|657.36|653.36|656.96|652.96|15
1622790870000|2021-06-04 07:14:30|657|653|656.81|652.81|657.15|653.15|656.81|652.81|15
1622790880000|2021-06-04 07:14:40|656.8|652.8|656.74|652.74|656.82|652.82|656.74|652.74|13
1622790890000|2021-06-04 07:14:50|656.72|652.72|657.51|653.51|657.53|653.53|656.72|652.72|26
1622790900000|2021-06-04 07:15:00|657.49|653.49|658.43|654.43|658.43|654.43|657.49|653.49|14
1622790910000|2021-06-04 07:15:10|658.22|654.22|657.5|653.5|658.22|654.22|657.39|653.39|15
1622790920000|2021-06-04 07:15:20|657.3|653.3|656.56|652.56|657.31|653.31|656.47|652.47|12
1622790930000|2021-06-04 07:15:30|656.38|652.38|655.59|651.59|656.38|652.38|655.48|651.48|18
1622790940000|2021-06-04 07:15:40|655.61|651.61|656.25|652.25|656.25|652.25|655.57|651.57|23
1622790950000|2021-06-04 07:15:50|656.24|652.24|655.89|651.89|656.24|652.24|655.85|651.85|23
1622790960000|2021-06-04 07:16:00|655.88|651.88|656.18|652.18|656.45|652.45|655.87|651.87|22
1622790970000|2021-06-04 07:16:10|656.19|652.19|655.4|651.4|656.33|652.33|655.32|651.32|21
1622790980000|2021-06-04 07:16:20|655.31|651.31|655.39|651.39|655.49|651.49|655.31|651.31|11
1622790990000|2021-06-04 07:16:30|655.5|651.5|655.3|651.3|655.51|651.51|655.3|651.3|9
1622791000000|2021-06-04 07:16:40|655.27|651.27|655.49|651.49|655.49|651.49|655.01|651.01|6
1622791010000|2021-06-04 07:16:50|654.74|650.74|653.82|649.82|654.74|650.74|653.82|649.82|6
1622791020000|2021-06-04 07:17:00|653.83|649.83|654.19|650.19|654.19|650.19|653.83|649.83|5
1622791030000|2021-06-04 07:17:10|654.18|650.18|652.93|648.93|654.18|650.18|652.93|648.93|24
1622791040000|2021-06-04 07:17:20|652.42|648.42|652.51|648.51|652.58|648.58|651.56|647.56|23
1622791050000|2021-06-04 07:17:30|652.5|648.5|652.58|648.58|652.61|648.61|652.05|648.05|21
1622791060000|2021-06-04 07:17:40|652.64|648.64|653.46|649.46|653.48|649.48|652.64|648.64|15
1622791070000|2021-06-04 07:17:50|653.45|649.45|653.5|649.5|653.6|649.6|653.3|649.3|27
1622791080000|2021-06-04 07:18:00|653.51|649.51|652.69|648.69|653.51|649.51|652.66|648.66|20
1622791090000|2021-06-04 07:18:10|652.87|648.87|652.43|648.43|653.03|649.03|652.43|648.43|22
1622791100000|2021-06-04 07:18:20|652.44|648.44|651.66|647.66|652.44|648.44|651.62|647.62|15
1622791110000|2021-06-04 07:18:30|651.71|647.71|650.72|646.72|651.77|647.77|650.68|646.68|25
1622791120000|2021-06-04 07:18:40|650.75|646.75|651.31|647.31|651.32|647.32|650.75|646.75|17
1622791130000|2021-06-04 07:18:50|651.22|647.22|651.38|647.38|651.57|647.57|650.96|646.96|11
1622791140000|2021-06-04 07:19:00|651.37|647.37|652.32|648.32|652.38|648.38|651.36|647.36|13
1622791150000|2021-06-04 07:19:10|652.48|648.48|652.3|648.3|652.49|648.49|652.3|648.3|10
1622791160000|2021-06-04 07:19:20|652.11|648.11|651.56|647.56|652.11|648.11|651.48|647.48|18
1622791170000|2021-06-04 07:19:30|651.47|647.47|651.15|647.15|651.47|647.47|651.12|647.12|17
1622791180000|2021-06-04 07:19:40|651.14|647.14|651.05|647.05|651.27|647.27|651.04|647.04|19
1622791190000|2021-06-04 07:19:50|650.9|646.9|651.13|647.13|651.23|647.23|650.87|646.87|24
1622791200000|2021-06-04 07:20:00|651.11|647.11|651.4|647.4|651.4|647.4|651.06|647.06|18
1622791210000|2021-06-04 07:20:10|651.39|647.39|651.6|647.6|651.63|647.63|651.39|647.39|11
1622791220000|2021-06-04 07:20:20|651.54|647.54|652.06|648.06|652.06|648.06|651.46|647.46|21
1622791230000|2021-06-04 07:20:30|651.82|647.82|652.47|648.47|652.74|648.74|651.6|647.6|16
1622791240000|2021-06-04 07:20:40|652.7|648.7|653.1|649.1|653.1|649.1|652.56|648.56|10
1622791250000|2021-06-04 07:20:50|653.25|649.25|654.26|650.26|654.31|650.31|653.1|649.1|11
1622791260000|2021-06-04 07:21:00|654.38|650.38|654.64|650.64|654.64|650.64|654.35|650.35|7
1622791270000|2021-06-04 07:21:10|654.58|650.58|654.8|650.8|654.84|650.84|654.58|650.58|3
1622791280000|2021-06-04 07:21:20|655.15|651.15|655.35|651.35|655.35|651.35|655.09|651.09|13
1622791290000|2021-06-04 07:21:30|655.27|651.27|655.87|651.87|655.87|651.87|655.25|651.25|17
1622791300000|2021-06-04 07:21:40|655.88|651.88|655.4|651.4|655.88|651.88|655.34|651.34|9
1622791310000|2021-06-04 07:21:50|655.33|651.33|655.57|651.57|655.62|651.62|655.33|651.33|14
1622791320000|2021-06-04 07:22:00|655.87|651.87|654.86|650.86|655.88|651.88|654.86|650.86|15
1622791330000|2021-06-04 07:22:10|654.75|650.75|654.04|650.04|654.78|650.78|654.04|650.04|5
1622791340000|2021-06-04 07:22:20|653.88|649.88|653.45|649.45|653.88|649.88|653.45|649.45|5
1622791350000|2021-06-04 07:22:30|653.46|649.46|653.01|649.01|653.49|649.49|653.01|649.01|19
1622791360000|2021-06-04 07:22:40|653.02|649.02|653.22|649.22|653.26|649.26|652.96|648.96|19
1622791370000|2021-06-04 07:22:50|653.21|649.21|653.43|649.43|653.57|649.57|653.21|649.21|15
1622791380000|2021-06-04 07:23:00|653.42|649.42|653.94|649.94|654.12|650.12|653.27|649.27|25
1622791390000|2021-06-04 07:23:10|654.52|650.52|654.83|650.83|654.89|650.89|654.02|650.02|18
1622791400000|2021-06-04 07:23:20|654.87|650.87|655.2|651.2|655.2|651.2|654.86|650.86|12
1622791410000|2021-06-04 07:23:30|655.22|651.22|655.67|651.67|655.76|651.76|655.17|651.17|13
1622791420000|2021-06-04 07:23:40|655.88|651.88|656.15|652.15|656.15|652.15|655.85|651.85|15
1622791430000|2021-06-04 07:23:50|656.14|652.14|656.22|652.22|656.25|652.25|656.14|652.14|11
1622791440000|2021-06-04 07:24:00|656.26|652.26|656.26|652.26|656.26|652.26|656.26|652.26|1
1622791450000|2021-06-04 07:24:10|656.29|652.29|657.03|653.03|657.04|653.04|656.29|652.29|18
1622791460000|2021-06-04 07:24:20|657.04|653.04|656.72|652.72|657.04|653.04|656.72|652.72|4
1622791470000|2021-06-04 07:24:30|657.15|653.15|656.87|652.87|657.15|653.15|656.83|652.83|10
1622791480000|2021-06-04 07:24:40|657.01|653.01|657.34|653.34|657.44|653.44|657.01|653.01|6
1622791490000|2021-06-04 07:24:50|657.48|653.48|657.53|653.53|657.54|653.54|657.42|653.42|8
1622791500000|2021-06-04 07:25:00|657.49|653.49|657.42|653.42|657.49|653.49|657.42|653.42|5
1622791510000|2021-06-04 07:25:10|657.38|653.38|657.49|653.49|657.53|653.53|657.26|653.26|18
1622791520000|2021-06-04 07:25:20|657.57|653.57|657.69|653.69|657.69|653.69|657.49|653.49|8
1622791530000|2021-06-04 07:25:30|658.29|654.29|658.35|654.35|658.53|654.53|658.29|654.29|16
1622791540000|2021-06-04 07:25:40|658.32|654.32|658.17|654.17|658.32|654.32|658.05|654.05|11
1622791550000|2021-06-04 07:25:50|658.21|654.21|659.15|655.15|659.46|655.46|658.21|654.21|24
1622791560000|2021-06-04 07:26:00|659.14|655.14|658.76|654.76|659.15|655.15|658.73|654.73|16
1622791570000|2021-06-04 07:26:10|658.92|654.92|658.51|654.51|658.92|654.92|658.48|654.48|19
1622791580000|2021-06-04 07:26:20|658.5|654.5|658.34|654.34|658.58|654.58|658.28|654.28|20
1622791590000|2021-06-04 07:26:30|658.12|654.12|657.79|653.79|658.12|654.12|657.79|653.79|10
1622791600000|2021-06-04 07:26:40|657.78|653.78|657.79|653.79|657.81|653.81|657.43|653.43|24
1622791610000|2021-06-04 07:26:50|657.81|653.81|657.9|653.9|657.92|653.92|657.74|653.74|24
1622791620000|2021-06-04 07:27:00|657.89|653.89|658.61|654.61|658.61|654.61|657.89|653.89|26
1622791630000|2021-06-04 07:27:10|658.65|654.65|658.92|654.92|658.96|654.96|658.65|654.65|12
1622791640000|2021-06-04 07:27:20|659.29|655.29|659.05|655.05|659.29|655.29|659.05|655.05|10
1622791650000|2021-06-04 07:27:30|659.06|655.06|659.73|655.73|659.73|655.73|659.06|655.06|19
1622791660000|2021-06-04 07:27:40|659.79|655.79|660.12|656.12|660.12|656.12|659.79|655.79|18
1622791670000|2021-06-04 07:27:50|659.7|655.7|660.61|656.61|660.61|656.61|659.7|655.7|14
1622791680000|2021-06-04 07:28:00|660.31|656.31|660.42|656.42|660.53|656.53|660.31|656.31|17
1622791690000|2021-06-04 07:28:10|660.39|656.39|659.99|655.99|660.39|656.39|659.99|655.99|17
1622791700000|2021-06-04 07:28:20|660|656|659.82|655.82|660.01|656.01|659.69|655.69|14
1622791710000|2021-06-04 07:28:30|659.84|655.84|660.21|656.21|660.21|656.21|659.82|655.82|13
1622791720000|2021-06-04 07:28:40|660.19|656.19|660.48|656.48|660.49|656.49|660.19|656.19|15
1622791730000|2021-06-04 07:28:50|660.49|656.49|660.53|656.53|660.75|656.75|660.36|656.36|11
1622791740000|2021-06-04 07:29:00|660.75|656.75|661.01|657.01|661.01|657.01|660.58|656.58|4
1622791750000|2021-06-04 07:29:10|661.02|657.02|660.94|656.94|661.1|657.1|660.71|656.71|24
1622791760000|2021-06-04 07:29:20|660.87|656.87|661.44|657.44|661.44|657.44|660.87|656.87|24
1622791770000|2021-06-04 07:29:30|661.45|657.45|661.56|657.56|661.56|657.56|661.38|657.38|20
1622791780000|2021-06-04 07:29:40|661.46|657.46|660.67|656.67|661.57|657.57|660.67|656.67|23
1622791790000|2021-06-04 07:29:50|660.66|656.66|660.73|656.73|660.73|656.73|660.61|656.61|12
1622791800000|2021-06-04 07:30:00|660.68|656.68|659.97|655.97|660.7|656.7|659.94|655.94|18
1622791810000|2021-06-04 07:30:10|659.98|655.98|660.81|656.81|660.81|656.81|659.95|655.95|26
1622791820000|2021-06-04 07:30:20|661.01|657.01|660.98|656.98|661.16|657.16|660.94|656.94|15
1622791830000|2021-06-04 07:30:30|660.96|656.96|661.21|657.21|661.38|657.38|660.96|656.96|30
1622791840000|2021-06-04 07:30:40|661.2|657.2|661.43|657.43|661.46|657.46|661.15|657.15|14
1622791850000|2021-06-04 07:30:50|661.4|657.4|661.88|657.88|661.88|657.88|661.34|657.34|8
1622791860000|2021-06-04 07:31:00|661.96|657.96|661.76|657.76|661.96|657.96|661.65|657.65|18
1622791870000|2021-06-04 07:31:10|661.67|657.67|661.24|657.24|661.67|657.67|661.23|657.23|25
1622791880000|2021-06-04 07:31:20|661.15|657.15|661.19|657.19|661.38|657.38|661.1|657.1|32
1622791890000|2021-06-04 07:31:30|661.01|657.01|660.84|656.84|661.18|657.18|660.84|656.84|21
1622791900000|2021-06-04 07:31:40|660.93|656.93|660.95|656.95|661.05|657.05|660.34|656.34|21
1622791910000|2021-06-04 07:31:50|661.16|657.16|660.82|656.82|661.16|657.16|660.82|656.82|21
1622791920000|2021-06-04 07:32:00|660.84|656.84|661.54|657.54|661.56|657.56|660.82|656.82|22
1622791930000|2021-06-04 07:32:10|661.52|657.52|661.37|657.37|661.55|657.55|661.37|657.37|17
1622791940000|2021-06-04 07:32:20|661.4|657.4|661.43|657.43|661.45|657.45|661.37|657.37|19
1622791950000|2021-06-04 07:32:30|661.39|657.39|661.85|657.85|661.85|657.85|661.39|657.39|10
1622791960000|2021-06-04 07:32:40|661.86|657.86|662.58|658.58|662.67|658.67|661.78|657.78|11
1622791970000|2021-06-04 07:32:50|662.6|658.6|662.72|658.72|662.72|658.72|662.6|658.6|4
1622791980000|2021-06-04 07:33:00|662.75|658.75|662.87|658.87|662.87|658.87|662.75|658.75|3
1622791990000|2021-06-04 07:33:10|662.9|658.9|662.86|658.86|662.9|658.9|662.29|658.29|15
1622792000000|2021-06-04 07:33:20|662.93|658.93|663|659|663|659|662.93|658.93|2
1622792010000|2021-06-04 07:33:30|663.02|659.02|663.37|659.37|663.37|659.37|663.02|659.02|3
1622792020000|2021-06-04 07:33:40|663.35|659.35|663.13|659.13|663.35|659.35|663.12|659.12|18
1622792030000|2021-06-04 07:33:50|663.09|659.09|663.2|659.2|663.37|659.37|663.09|659.09|23
1622792040000|2021-06-04 07:34:00|663.24|659.24|663.39|659.39|663.43|659.43|663.19|659.19|15
1622792050000|2021-06-04 07:34:10|663.4|659.4|662.94|658.94|663.4|659.4|662.94|658.94|23
1622792060000|2021-06-04 07:34:20|662.98|658.98|663.06|659.06|663.1|659.1|662.98|658.98|23
1622792070000|2021-06-04 07:34:30|663.05|659.05|663.37|659.37|663.37|659.37|662.95|658.95|15
1622792080000|2021-06-04 07:34:40|663.35|659.35|663.27|659.27|663.35|659.35|663.21|659.21|16
1622792090000|2021-06-04 07:34:50|663.28|659.28|663.78|659.78|664.11|660.11|663.27|659.27|32
1622792100000|2021-06-04 07:35:00|663.77|659.77|663.46|659.46|663.88|659.88|663.45|659.45|26
1622792110000|2021-06-04 07:35:10|663.44|659.44|663.32|659.32|663.46|659.46|663.02|659.02|23
1622792120000|2021-06-04 07:35:20|663.35|659.35|663.61|659.61|663.62|659.62|663.28|659.28|24
1622792130000|2021-06-04 07:35:30|663.6|659.6|663.39|659.39|663.6|659.6|663.33|659.33|20
1622792140000|2021-06-04 07:35:40|663.38|659.38|663.2|659.2|663.44|659.44|663.2|659.2|13
1622792150000|2021-06-04 07:35:50|663.12|659.12|663.11|659.11|663.13|659.13|662.85|658.85|13
1622792160000|2021-06-04 07:36:00|663.12|659.12|662.91|658.91|663.15|659.15|662.91|658.91|18
1622792170000|2021-06-04 07:36:10|662.89|658.89|662.89|658.89|662.93|658.93|662.85|658.85|15
1622792180000|2021-06-04 07:36:20|662.91|658.91|662.85|658.85|663.01|659.01|662.83|658.83|25
1622792190000|2021-06-04 07:36:30|662.89|658.89|663.3|659.3|663.3|659.3|662.87|658.87|18
1622792200000|2021-06-04 07:36:40|663.33|659.33|663.4|659.4|663.46|659.46|663.27|659.27|20
1622792210000|2021-06-04 07:36:50|663.39|659.39|663.56|659.56|663.59|659.59|663.39|659.39|11
1622792220000|2021-06-04 07:37:00|663.54|659.54|663.39|659.39|663.54|659.54|663.39|659.39|8
1622792230000|2021-06-04 07:37:10|663.41|659.41|663.44|659.44|663.44|659.44|663.32|659.32|10
1622792240000|2021-06-04 07:37:20|663.43|659.43|663.55|659.55|663.57|659.57|663.42|659.42|14
1622792250000|2021-06-04 07:37:30|663.54|659.54|663.67|659.67|663.67|659.67|663.54|659.54|15
1622792260000|2021-06-04 07:37:40|663.66|659.66|663.61|659.61|663.66|659.66|663.55|659.55|12
1622792270000|2021-06-04 07:37:50|663.6|659.6|663.41|659.41|663.6|659.6|663.41|659.41|5
1622792280000|2021-06-04 07:38:00|663.44|659.44|663.58|659.58|663.59|659.59|663.17|659.17|17
1622792290000|2021-06-04 07:38:10|663.57|659.57|663.45|659.45|663.59|659.59|663.43|659.43|20
1622792300000|2021-06-04 07:38:20|663.46|659.46|663.86|659.86|663.89|659.89|663.39|659.39|21
1622792310000|2021-06-04 07:38:30|663.76|659.76|663.84|659.84|663.86|659.86|663.76|659.76|12
1622792320000|2021-06-04 07:38:40|663.85|659.85|663.85|659.85|663.86|659.86|663.76|659.76|9
1622792330000|2021-06-04 07:38:50|663.87|659.87|664.03|660.03|664.05|660.05|663.76|659.76|15
1622792340000|2021-06-04 07:39:00|663.9|659.9|664.33|660.33|664.34|660.34|663.76|659.76|20
1622792350000|2021-06-04 07:39:10|664.34|660.34|664.39|660.39|664.39|660.39|664.33|660.33|5
1622792360000|2021-06-04 07:39:20|664.38|660.38|664.34|660.34|664.42|660.42|664.34|660.34|16
1622792370000|2021-06-04 07:39:30|664.33|660.33|664.19|660.19|664.34|660.34|664.18|660.18|13
1622792380000|2021-06-04 07:39:40|664.18|660.18|664.08|660.08|664.19|660.19|664.07|660.07|4
1622792390000|2021-06-04 07:39:50|664.05|660.05|664.06|660.06|664.11|660.11|664.02|660.02|11
1622792400000|2021-06-04 07:40:00|664.07|660.07|664.02|660.02|664.1|660.1|664.02|660.02|15
1622792410000|2021-06-04 07:40:10|664.03|660.03|664.01|660.01|664.03|660.03|663.8|659.8|21
1622792420000|2021-06-04 07:40:20|664.02|660.02|664.41|660.41|664.43|660.43|663.99|659.99|13
1622792430000|2021-06-04 07:40:30|664.38|660.38|664.35|660.35|664.38|660.38|664.28|660.28|16
1622792440000|2021-06-04 07:40:40|664.37|660.37|664.45|660.45|664.46|660.46|664.37|660.37|7
1622792450000|2021-06-04 07:40:50|664.43|660.43|664.42|660.42|664.44|660.44|664.37|660.37|12
1622792460000|2021-06-04 07:41:00|664.41|660.41|664.24|660.24|664.42|660.42|664.24|660.24|7
1622792470000|2021-06-04 07:41:10|664.17|660.17|663.83|659.83|664.17|660.17|663.83|659.83|11
1622792480000|2021-06-04 07:41:20|663.89|659.89|663.54|659.54|663.91|659.91|663.54|659.54|15
1622792490000|2021-06-04 07:41:30|663.47|659.47|663.44|659.44|663.49|659.49|663.33|659.33|21
1622792500000|2021-06-04 07:41:40|663.4|659.4|663.38|659.38|663.41|659.41|663.37|659.37|15
1622792510000|2021-06-04 07:41:50|663.39|659.39|663.59|659.59|663.6|659.6|663.37|659.37|15
1622792520000|2021-06-04 07:42:00|663.6|659.6|663.45|659.45|663.6|659.6|663.45|659.45|11
1622792530000|2021-06-04 07:42:10|663.51|659.51|663.88|659.88|663.88|659.88|663.46|659.46|15
1622792540000|2021-06-04 07:42:20|663.86|659.86|663.68|659.68|663.86|659.86|663.67|659.67|18
1622792550000|2021-06-04 07:42:30|663.69|659.69|663.53|659.53|663.69|659.69|663.53|659.53|15
1622792560000|2021-06-04 07:42:40|663.55|659.55|663.34|659.34|663.58|659.58|663.2|659.2|27
1622792570000|2021-06-04 07:42:50|663.33|659.33|662.87|658.87|663.33|659.33|662.84|658.84|12
1622792580000|2021-06-04 07:43:00|662.85|658.85|663.32|659.32|663.36|659.36|662.84|658.84|25
1622792590000|2021-06-04 07:43:10|663.33|659.33|663.85|659.85|663.85|659.85|663.32|659.32|13
1622792600000|2021-06-04 07:43:20|663.86|659.86|663.86|659.86|664.06|660.06|663.56|659.56|11
1622792610000|2021-06-04 07:43:30|663.87|659.87|663.83|659.83|664.03|660.03|663.56|659.56|18
1622792620000|2021-06-04 07:43:40|663.69|659.69|663.22|659.22|663.7|659.7|663.2|659.2|29
1622792630000|2021-06-04 07:43:50|663.21|659.21|663.23|659.23|663.24|659.24|663.18|659.18|13
1622792640000|2021-06-04 07:44:00|663.24|659.24|663.7|659.7|663.7|659.7|663.24|659.24|22
1622792650000|2021-06-04 07:44:10|663.71|659.71|663.54|659.54|663.8|659.8|663.54|659.54|21
1622792660000|2021-06-04 07:44:20|663.36|659.36|663.44|659.44|663.46|659.46|663.25|659.25|22
1622792670000|2021-06-04 07:44:30|663.42|659.42|663.14|659.14|663.42|659.42|663.1|659.1|15
1622792680000|2021-06-04 07:44:40|663.09|659.09|663.25|659.25|663.27|659.27|663.03|659.03|21
1622792690000|2021-06-04 07:44:50|663.23|659.23|663.18|659.18|663.24|659.24|663.08|659.08|21
1622792700000|2021-06-04 07:45:00|663.2|659.2|663.64|659.64|663.64|659.64|663.1|659.1|23
1622792710000|2021-06-04 07:45:10|663.67|659.67|663.75|659.75|663.97|659.97|663.65|659.65|20
1622792720000|2021-06-04 07:45:20|663.97|659.97|664.35|660.35|664.35|660.35|663.75|659.75|13
1622792730000|2021-06-04 07:45:30|664.41|660.41|665.04|661.04|665.04|661.04|664.41|660.41|9
1622792740000|2021-06-04 07:45:40|665.03|661.03|664.85|660.85|665.03|661.03|664.81|660.81|19
1622792750000|2021-06-04 07:45:50|664.87|660.87|664.73|660.73|664.9|660.9|664.73|660.73|15
1622792760000|2021-06-04 07:46:00|664.78|660.78|664.6|660.6|664.79|660.79|664.6|660.6|16
1622792770000|2021-06-04 07:46:10|664.63|660.63|664.53|660.53|664.65|660.65|664.52|660.52|21
1622792780000|2021-06-04 07:46:20|664.54|660.54|664.42|660.42|664.58|660.58|664.31|660.31|22
1622792790000|2021-06-04 07:46:30|664.41|660.41|664.4|660.4|664.43|660.43|664.26|660.26|24
1622792800000|2021-06-04 07:46:40|664.42|660.42|664.36|660.36|664.46|660.46|664.36|660.36|17
1622792810000|2021-06-04 07:46:50|664.37|660.37|663.52|659.52|664.38|660.38|663.49|659.49|27
1622792820000|2021-06-04 07:47:00|663.57|659.57|663.7|659.7|663.8|659.8|663.53|659.53|22
1622792830000|2021-06-04 07:47:10|663.72|659.72|663.68|659.68|663.72|659.72|663.67|659.67|16
1622792840000|2021-06-04 07:47:20|663.7|659.7|663.86|659.86|664.01|660.01|663.7|659.7|21
1622792850000|2021-06-04 07:47:30|663.89|659.89|663.94|659.94|663.95|659.95|663.66|659.66|22
1622792860000|2021-06-04 07:47:40|663.96|659.96|664.25|660.25|664.33|660.33|663.96|659.96|15
1622792870000|2021-06-04 07:47:50|664.22|660.22|663.79|659.79|664.22|660.22|663.73|659.73|20
1622792880000|2021-06-04 07:48:00|663.8|659.8|663.98|659.98|664.05|660.05|663.8|659.8|34
1622792890000|2021-06-04 07:48:10|663.91|659.91|663.62|659.62|663.97|659.97|663.54|659.54|28
1622792900000|2021-06-04 07:48:20|663.57|659.57|663.71|659.71|663.86|659.86|663.57|659.57|25
1622792910000|2021-06-04 07:48:30|663.7|659.7|664.04|660.04|664.06|660.06|663.64|659.64|19
1622792920000|2021-06-04 07:48:40|664|660|663.53|659.53|664|660|663.52|659.52|24
1622792930000|2021-06-04 07:48:50|663.57|659.57|663.6|659.6|663.61|659.61|663.52|659.52|22
1622792940000|2021-06-04 07:49:00|663.63|659.63|663.74|659.74|664.02|660.02|663.63|659.63|19
1622792950000|2021-06-04 07:49:10|663.79|659.79|663.55|659.55|663.92|659.92|663.54|659.54|20
1622792960000|2021-06-04 07:49:20|663.45|659.45|664.34|660.34|664.36|660.36|663.44|659.44|27
1622792970000|2021-06-04 07:49:30|664.09|660.09|663.85|659.85|664.22|660.22|663.66|659.66|29
1622792980000|2021-06-04 07:49:40|663.89|659.89|664.14|660.14|664.41|660.41|663.89|659.89|18
1622792990000|2021-06-04 07:49:50|664.19|660.19|664.14|660.14|664.27|660.27|664.14|660.14|15
1622793000000|2021-06-04 07:50:00|664.18|660.18|663.95|659.95|664.46|660.46|663.85|659.85|24
1622793010000|2021-06-04 07:50:10|663.99|659.99|663.83|659.83|663.99|659.99|663.83|659.83|20
1622793020000|2021-06-04 07:50:20|663.84|659.84|663.65|659.65|663.86|659.86|663.65|659.65|19
1622793030000|2021-06-04 07:50:30|663.59|659.59|663.6|659.6|663.63|659.63|663.36|659.36|29
1622793040000|2021-06-04 07:50:40|663.61|659.61|663.17|659.17|663.61|659.61|663.08|659.08|23
1622793050000|2021-06-04 07:50:50|663.18|659.18|663.35|659.35|663.51|659.51|663.18|659.18|22
1622793060000|2021-06-04 07:51:00|663.27|659.27|662.85|658.85|663.38|659.38|662.85|658.85|22
1622793070000|2021-06-04 07:51:10|662.87|658.87|662.73|658.73|662.91|658.91|662.73|658.73|7
1622793080000|2021-06-04 07:51:20|662.74|658.74|662.63|658.63|662.85|658.85|662.63|658.63|28
1622793090000|2021-06-04 07:51:30|662.64|658.64|662.84|658.84|662.87|658.87|662.64|658.64|21
1622793100000|2021-06-04 07:51:40|662.87|658.87|663.12|659.12|663.18|659.18|662.84|658.84|18
1622793110000|2021-06-04 07:51:50|663.13|659.13|663.07|659.07|663.14|659.14|663.06|659.06|10
1622793120000|2021-06-04 07:52:00|663.06|659.06|662.99|658.99|663.06|659.06|662.99|658.99|3
1622793130000|2021-06-04 07:52:10|662.91|658.91|662.81|658.81|662.96|658.96|662.67|658.67|18
1622793140000|2021-06-04 07:52:20|662.83|658.83|662.61|658.61|662.83|658.83|662.61|658.61|17
1622793150000|2021-06-04 07:52:30|662.56|658.56|662.39|658.39|662.58|658.58|662.39|658.39|11
1622793160000|2021-06-04 07:52:40|662.38|658.38|662.06|658.06|662.4|658.4|662.02|658.02|22
1622793170000|2021-06-04 07:52:50|662.08|658.08|661.19|657.19|662.18|658.18|661.19|657.19|17
1622793180000|2021-06-04 07:53:00|661.43|657.43|661.97|657.97|661.97|657.97|660.96|656.96|4
1622793190000|2021-06-04 07:53:10|662.03|658.03|661.96|657.96|662.03|658.03|661.96|657.96|4
1622793200000|2021-06-04 07:53:20|661.87|657.87|662.1|658.1|662.34|658.34|661.84|657.84|21
1622793210000|2021-06-04 07:53:30|662.16|658.16|662.26|658.26|662.3|658.3|662.16|658.16|16
1622793220000|2021-06-04 07:53:40|662.17|658.17|661.9|657.9|662.2|658.2|661.9|657.9|15
1622793230000|2021-06-04 07:53:50|661.93|657.93|662.15|658.15|662.15|658.15|661.93|657.93|11
1622793240000|2021-06-04 07:54:00|662.16|658.16|662.8|658.8|663.13|659.13|662.16|658.16|16
1622793250000|2021-06-04 07:54:10|662.85|658.85|662.89|658.89|662.89|658.89|662.85|658.85|4
1622793260000|2021-06-04 07:54:20|662.85|658.85|662.8|658.8|663.01|659.01|662.78|658.78|7
1622793280000|2021-06-04 07:54:40|662.77|658.77|662.88|658.88|662.89|658.89|662.76|658.76|16
1622793290000|2021-06-04 07:54:50|662.89|658.89|663.23|659.23|663.23|659.23|662.89|658.89|16
1622793300000|2021-06-04 07:55:00|663.2|659.2|662.89|658.89|663.23|659.23|662.89|658.89|13
1622793310000|2021-06-04 07:55:10|662.85|658.85|663.19|659.19|663.71|659.71|662.78|658.78|25
1622793320000|2021-06-04 07:55:20|663.17|659.17|662.71|658.71|663.17|659.17|662.71|658.71|21
1622793330000|2021-06-04 07:55:30|662.7|658.7|662.11|658.11|662.71|658.71|662.03|658.03|15
1622793340000|2021-06-04 07:55:40|662.19|658.19|661.85|657.85|662.19|658.19|661.82|657.82|20
1622793350000|2021-06-04 07:55:50|661.8|657.8|661.61|657.61|661.8|657.8|661.59|657.59|10
1622793360000|2021-06-04 07:56:00|661.59|657.59|661.72|657.72|661.72|657.72|661.59|657.59|5
1622793370000|2021-06-04 07:56:10|661.71|657.71|661.62|657.62|661.71|657.71|661.54|657.54|18
1622793380000|2021-06-04 07:56:20|661.63|657.63|661.03|657.03|661.63|657.63|660.99|656.99|21
1622793390000|2021-06-04 07:56:30|660.98|656.98|661.03|657.03|661.12|657.12|660.61|656.61|29
1622793400000|2021-06-04 07:56:40|661.01|657.01|660.63|656.63|661.02|657.02|660.63|656.63|16
1622793410000|2021-06-04 07:56:50|660.62|656.62|660.65|656.65|660.75|656.75|660.58|656.58|13
1622793420000|2021-06-04 07:57:00|660.73|656.73|660.3|656.3|660.75|656.75|660.3|656.3|19
1622793430000|2021-06-04 07:57:10|660.25|656.25|659.8|655.8|660.25|656.25|659.66|655.66|16
1622793440000|2021-06-04 07:57:20|659.81|655.81|659.79|655.79|659.81|655.81|659.61|655.61|16
1622793450000|2021-06-04 07:57:30|659.8|655.8|660.18|656.18|660.31|656.31|659.79|655.79|22
1622793460000|2021-06-04 07:57:40|660.19|656.19|660.15|656.15|660.31|656.31|660.15|656.15|19
1622793470000|2021-06-04 07:57:50|660.16|656.16|660.35|656.35|660.35|656.35|660.16|656.16|16
1622793480000|2021-06-04 07:58:00|660.36|656.36|660.98|656.98|661.04|657.04|660.36|656.36|28
1622793490000|2021-06-04 07:58:10|661.05|657.05|661.82|657.82|661.84|657.84|661.05|657.05|27
1622793500000|2021-06-04 07:58:20|661.75|657.75|661.52|657.52|661.76|657.76|661.52|657.52|11
1622793510000|2021-06-04 07:58:30|661.46|657.46|661.07|657.07|661.46|657.46|660.93|656.93|22
1622793520000|2021-06-04 07:58:40|660.99|656.99|660.9|656.9|661.04|657.04|660.89|656.89|13
1622793530000|2021-06-04 07:58:50|660.85|656.85|660.88|656.88|660.89|656.89|660.79|656.79|9
1622793540000|2021-06-04 07:59:00|661.01|657.01|661.51|657.51|661.59|657.59|661|657|11
1622793550000|2021-06-04 07:59:10|661.4|657.4|661.63|657.63|661.63|657.63|661.39|657.39|15
1622793560000|2021-06-04 07:59:20|661.62|657.62|661.54|657.54|661.62|657.62|661.5|657.5|14
1622793570000|2021-06-04 07:59:30|661.55|657.55|661.63|657.63|661.63|657.63|661.54|657.54|10
1622793580000|2021-06-04 07:59:40|661.6|657.6|661.68|657.68|661.68|657.68|661.56|657.56|11
1622793590000|2021-06-04 07:59:50|662.16|658.16|662.02|658.02|662.16|658.16|662.02|658.02|5
1622793600000|2021-06-04 08:00:00|661.97|657.97|661.91|657.91|661.97|657.97|661.9|657.9|10
1622793610000|2021-06-04 08:00:10|661.9|657.9|662.03|658.03|662.08|658.08|661.86|657.86|9
1622793620000|2021-06-04 08:00:20|661.95|657.95|661.15|657.15|661.95|657.95|661.15|657.15|3
1622793640000|2021-06-04 08:00:40|661.09|657.09|660.35|656.35|661.09|657.09|660.35|656.35|11
1622793670000|2021-06-04 08:01:10|660.23|656.23|660.28|656.28|660.31|656.31|659.78|655.78|22
1622793680000|2021-06-04 08:01:20|660.26|656.26|659.85|655.85|660.26|656.26|659.85|655.85|25
1622793690000|2021-06-04 08:01:30|659.74|655.74|659.74|655.74|659.74|655.74|659.74|655.74|1
1622793700000|2021-06-04 08:01:40|659.85|655.85|659.74|655.74|659.85|655.85|659.74|655.74|2
1622793710000|2021-06-04 08:01:50|659.85|655.85|659.66|655.66|659.94|655.94|659.42|655.42|18
1622793720000|2021-06-04 08:02:00|659.89|655.89|659.52|655.52|659.94|655.94|659.51|655.51|7
1622793730000|2021-06-04 08:02:10|659.35|655.35|658.55|654.55|659.94|655.94|657.53|653.53|19
1622793740000|2021-06-04 08:02:20|658.21|654.21|655.61|651.61|658.59|654.59|655.61|651.61|11
1622793750000|2021-06-04 08:02:30|655.63|651.63|653.96|649.96|655.63|651.63|653.85|649.85|17
1622793760000|2021-06-04 08:02:40|653.88|649.88|655.05|651.05|655.05|651.05|653.88|649.88|10
1622793770000|2021-06-04 08:02:50|655.25|651.25|656.19|652.19|656.19|652.19|655.25|651.25|15
1622793780000|2021-06-04 08:03:00|656.13|652.13|654.91|650.91|656.18|652.18|654.91|650.91|21
1622793790000|2021-06-04 08:03:10|654.96|650.96|654.91|650.91|655.26|651.26|654.81|650.81|21
1622793800000|2021-06-04 08:03:20|654.9|650.9|655.35|651.35|655.78|651.78|654.9|650.9|25
1622793810000|2021-06-04 08:03:30|655.92|651.92|655.35|651.35|655.92|651.92|655.35|651.35|2
1622793820000|2021-06-04 08:03:40|655.91|651.91|656.01|652.01|656.39|652.39|655.77|651.77|23
1622793830000|2021-06-04 08:03:50|655.98|651.98|656.11|652.11|656.21|652.21|655.98|651.98|13
1622793840000|2021-06-04 08:04:00|656.17|652.17|656.69|652.69|656.7|652.7|656.17|652.17|22
1622793850000|2021-06-04 08:04:10|656.76|652.76|657.6|653.6|657.6|653.6|656.72|652.72|4
1622793860000|2021-06-04 08:04:20|657.26|653.26|658|654|658|654|657.25|653.25|18
1622793870000|2021-06-04 08:04:30|658.04|654.04|658.32|654.32|658.32|654.32|658|654|4
1622793880000|2021-06-04 08:04:40|658.39|654.39|658.4|654.4|658.41|654.41|658.39|654.39|6
1622793890000|2021-06-04 08:04:50|658.41|654.41|658.52|654.52|658.52|654.52|658.39|654.39|8
1622793900000|2021-06-04 08:05:00|658.78|654.78|659.83|655.83|659.83|655.83|658.52|654.52|8
1622793910000|2021-06-04 08:05:10|659.95|655.95|660.61|656.61|660.66|656.66|659.95|655.95|20
1622793920000|2021-06-04 08:05:20|660.59|656.59|660.08|656.08|660.63|656.63|660.08|656.08|31
1622793930000|2021-06-04 08:05:30|660.13|656.13|659.77|655.77|660.31|656.31|659.59|655.59|23
1622793940000|2021-06-04 08:05:40|659.94|655.94|659.98|655.98|660.1|656.1|659.94|655.94|16
1622793950000|2021-06-04 08:05:50|659.97|655.97|659.63|655.63|660.03|656.03|659.37|655.37|20
1622793960000|2021-06-04 08:06:00|659.64|655.64|660.23|656.23|660.28|656.28|659.64|655.64|11
1622793970000|2021-06-04 08:06:10|660.22|656.22|659.92|655.92|660.22|656.22|659.77|655.77|22
1622793980000|2021-06-04 08:06:20|660.13|656.13|660.01|656.01|660.13|656.13|659.92|655.92|8
1622793990000|2021-06-04 08:06:30|660.02|656.02|660.32|656.32|660.32|656.32|660.02|656.02|4
1622794010000|2021-06-04 08:06:50|660.31|656.31|660.28|656.28|660.31|656.31|660.28|656.28|3
1622794020000|2021-06-04 08:07:00|660.29|656.29|659.83|655.83|660.29|656.29|659.78|655.78|19
1622794030000|2021-06-04 08:07:10|659.81|655.81|660.02|656.02|660.13|656.13|659.81|655.81|18
1622794040000|2021-06-04 08:07:20|660.03|656.03|660.07|656.07|660.07|656.07|660.03|656.03|4
1622794050000|2021-06-04 08:07:30|660.11|656.11|660.11|656.11|660.11|656.11|660.07|656.07|3
1622794060000|2021-06-04 08:07:40|660.13|656.13|661.18|657.18|661.18|657.18|660.13|656.13|15
1622794070000|2021-06-04 08:07:50|661.35|657.35|662.15|658.15|662.26|658.26|661.21|657.21|15
1622794080000|2021-06-04 08:08:00|662.47|658.47|661.91|657.91|662.72|658.72|661.91|657.91|15
1622794090000|2021-06-04 08:08:10|662|658|662.79|658.79|663.23|659.23|662|658|19
1622794100000|2021-06-04 08:08:20|663.03|659.03|663.89|659.89|663.93|659.93|662.79|658.79|14
1622794110000|2021-06-04 08:08:30|663.9|659.9|663.64|659.64|663.93|659.93|663.54|659.54|21
1622794120000|2021-06-04 08:08:40|663.61|659.61|663.73|659.73|663.73|659.73|663.61|659.61|6
1622794130000|2021-06-04 08:08:50|663.74|659.74|663.78|659.78|663.78|659.78|663.74|659.74|3
1622794140000|2021-06-04 08:09:00|663.77|659.77|663.69|659.69|663.77|659.77|663.67|659.67|11
1622794150000|2021-06-04 08:09:10|663.7|659.7|663.63|659.63|663.7|659.7|663.58|659.58|13
1622794160000|2021-06-04 08:09:20|663.58|659.58|663.5|659.5|663.59|659.59|663.5|659.5|12
1622794170000|2021-06-04 08:09:30|663.49|659.49|663.26|659.26|663.68|659.68|663.19|659.19|26
1622794180000|2021-06-04 08:09:40|663.35|659.35|662.69|658.69|663.37|659.37|662.67|658.67|18
1622794190000|2021-06-04 08:09:50|662.71|658.71|663.05|659.05|663.05|659.05|662.51|658.51|22
1622794200000|2021-06-04 08:10:00|663.06|659.06|663.39|659.39|663.39|659.39|663.06|659.06|15
1622794210000|2021-06-04 08:10:10|663.45|659.45|663.49|659.49|663.55|659.55|663.45|659.45|22
1622794220000|2021-06-04 08:10:20|663.48|659.48|663.48|659.48|663.57|659.57|663.48|659.48|19
1622794230000|2021-06-04 08:10:30|663.52|659.52|663.58|659.58|663.74|659.74|663.37|659.37|16
1622794240000|2021-06-04 08:10:40|663.53|659.53|663.58|659.58|663.66|659.66|663.38|659.38|18
1622794250000|2021-06-04 08:10:50|663.57|659.57|663.28|659.28|663.61|659.61|663.28|659.28|14
1622794260000|2021-06-04 08:11:00|663.27|659.27|662.78|658.78|663.27|659.27|662.78|658.78|11
1622794270000|2021-06-04 08:11:10|662.85|658.85|661.98|657.98|662.85|658.85|661.95|657.95|25
1622794280000|2021-06-04 08:11:20|661.99|657.99|662.55|658.55|662.71|658.71|661.99|657.99|16
1622794290000|2021-06-04 08:11:30|662.52|658.52|662.59|658.59|662.76|658.76|662.52|658.52|18
1622794300000|2021-06-04 08:11:40|662.58|658.58|662.85|658.85|662.86|658.86|662.58|658.58|11
1622794310000|2021-06-04 08:11:50|662.84|658.84|662.95|658.95|663.14|659.14|662.84|658.84|11
1622794320000|2021-06-04 08:12:00|662.96|658.96|662.88|658.88|663|659|662.88|658.88|9
1622794330000|2021-06-04 08:12:10|662.89|658.89|663.38|659.38|663.42|659.42|662.89|658.89|14
1622794340000|2021-06-04 08:12:20|663.32|659.32|662.74|658.74|663.32|659.32|662.7|658.7|11
1622794350000|2021-06-04 08:12:30|662.8|658.8|662.8|658.8|662.91|658.91|662.75|658.75|17
1622794360000|2021-06-04 08:12:40|662.81|658.81|662.85|658.85|663.11|659.11|662.71|658.71|24
1622794370000|2021-06-04 08:12:50|662.76|658.76|662.74|658.74|662.82|658.82|662.67|658.67|10
1622794380000|2021-06-04 08:13:00|662.72|658.72|663.02|659.02|663.12|659.12|662.66|658.66|18
1622794390000|2021-06-04 08:13:10|663.25|659.25|663.25|659.25|663.25|659.25|663.24|659.24|3
1622794400000|2021-06-04 08:13:20|663.23|659.23|662.95|658.95|663.23|659.23|662.91|658.91|9
1622794410000|2021-06-04 08:13:30|662.96|658.96|662.8|658.8|663.06|659.06|662.8|658.8|16
1622794420000|2021-06-04 08:13:40|662.78|658.78|662.1|658.1|662.78|658.78|662.05|658.05|23
1622794430000|2021-06-04 08:13:50|662.09|658.09|661.98|657.98|662.1|658.1|661.84|657.84|18
1622794440000|2021-06-04 08:14:00|661.91|657.91|661.51|657.51|661.91|657.91|661.51|657.51|19
1622794450000|2021-06-04 08:14:10|661.42|657.42|661.12|657.12|661.42|657.42|661|657|20
1622794460000|2021-06-04 08:14:20|661.11|657.11|660.95|656.95|661.14|657.14|660.94|656.94|26
1622794470000|2021-06-04 08:14:30|660.94|656.94|660.36|656.36|661.02|657.02|660.36|656.36|26
1622794480000|2021-06-04 08:14:40|660.5|656.5|661.03|657.03|661.03|657.03|660.5|656.5|23
1622794490000|2021-06-04 08:14:50|661.04|657.04|661.62|657.62|661.84|657.84|661.02|657.02|14
1622794500000|2021-06-04 08:15:00|662|658|662.31|658.31|662.31|658.31|662|658|6
1622794510000|2021-06-04 08:15:10|662.51|658.51|662.2|658.2|662.51|658.51|662.17|658.17|10
1622794520000|2021-06-04 08:15:20|662.29|658.29|662.31|658.31|662.37|658.37|662.27|658.27|11
1622794530000|2021-06-04 08:15:30|662.3|658.3|662.39|658.39|662.39|658.39|662.28|658.28|17
1622794540000|2021-06-04 08:15:40|662.4|658.4|662.3|658.3|662.4|658.4|662.3|658.3|11
1622794550000|2021-06-04 08:15:50|662.31|658.31|661.7|657.7|662.33|658.33|661.65|657.65|21
1622794560000|2021-06-04 08:16:00|661.67|657.67|660.87|656.87|661.67|657.67|660.87|656.87|19
1622794570000|2021-06-04 08:16:10|660.84|656.84|660.73|656.73|660.86|656.86|660.6|656.6|29
1622794580000|2021-06-04 08:16:20|660.71|656.71|660.37|656.37|660.71|656.71|660.37|656.37|15
1622794590000|2021-06-04 08:16:30|660.31|656.31|659.64|655.64|660.31|656.31|659.64|655.64|14
1622794600000|2021-06-04 08:16:40|659.79|655.79|659.9|655.9|659.94|655.94|659.67|655.67|19
1622794610000|2021-06-04 08:16:50|659.91|655.91|659.66|655.66|659.94|655.94|659.65|655.65|16
1622794620000|2021-06-04 08:17:00|659.64|655.64|659.34|655.34|659.64|655.64|659.32|655.32|11
1622794630000|2021-06-04 08:17:10|659.35|655.35|659.62|655.62|659.73|655.73|659.07|655.07|19
1622794640000|2021-06-04 08:17:20|659.65|655.65|659.77|655.77|659.89|655.89|659.57|655.57|21
1622794650000|2021-06-04 08:17:30|659.76|655.76|659.54|655.54|659.79|655.79|659.54|655.54|17
1622794660000|2021-06-04 08:17:40|659.52|655.52|659.61|655.61|659.61|655.61|659.48|655.48|15
1622794670000|2021-06-04 08:17:50|659.59|655.59|659.58|655.58|659.63|655.63|659.46|655.46|19
1622794680000|2021-06-04 08:18:00|659.6|655.6|659.48|655.48|659.6|655.6|659.47|655.47|18
1622794690000|2021-06-04 08:18:10|659.49|655.49|659.3|655.3|659.52|655.52|659.3|655.3|18
1622794700000|2021-06-04 08:18:20|659.32|655.32|659.2|655.2|659.44|655.44|659.2|655.2|11
1622794710000|2021-06-04 08:18:30|659.24|655.24|659.36|655.36|659.44|655.44|659.23|655.23|9
1622794720000|2021-06-04 08:18:40|659.37|655.37|659.53|655.53|659.53|655.53|659.32|655.32|15
1622794730000|2021-06-04 08:18:50|659.65|655.65|660.73|656.73|660.73|656.73|659.65|655.65|20
1622794740000|2021-06-04 08:19:00|660.68|656.68|660.48|656.48|660.75|656.75|660.48|656.48|13
1622794750000|2021-06-04 08:19:10|660.68|656.68|660.09|656.09|660.68|656.68|660.09|656.09|15
1622794760000|2021-06-04 08:19:20|660.05|656.05|659.75|655.75|660.05|656.05|659.75|655.75|20
1622794770000|2021-06-04 08:19:30|659.76|655.76|659.77|655.77|659.79|655.79|659.76|655.76|6
1622794780000|2021-06-04 08:19:40|659.78|655.78|659.69|655.69|659.82|655.82|659.69|655.69|13
1622794790000|2021-06-04 08:19:50|659.72|655.72|659.97|655.97|660.03|656.03|659.62|655.62|16
1622794800000|2021-06-04 08:20:00|659.96|655.96|660.76|656.76|660.76|656.76|659.91|655.91|19
1622794810000|2021-06-04 08:20:10|660.79|656.79|661.33|657.33|661.33|657.33|660.79|656.79|7
1622794820000|2021-06-04 08:20:20|661.32|657.32|661.17|657.17|661.32|657.32|661.17|657.17|2
1622794830000|2021-06-04 08:20:30|661.16|657.16|661.13|657.13|661.18|657.18|661.06|657.06|4
1622794840000|2021-06-04 08:20:40|661.06|657.06|661.04|657.04|661.13|657.13|661.04|657.04|13
1622794850000|2021-06-04 08:20:50|661.01|657.01|661.18|657.18|661.18|657.18|660.99|656.99|19
1622794860000|2021-06-04 08:21:00|661.34|657.34|662.19|658.19|662.2|658.2|661.34|657.34|17
1622794870000|2021-06-04 08:21:10|662.18|658.18|662.4|658.4|662.47|658.47|662.16|658.16|17
1622794880000|2021-06-04 08:21:20|662.38|658.38|662.32|658.32|662.38|658.38|662.32|658.32|16
1622794890000|2021-06-04 08:21:30|662.31|658.31|661.82|657.82|662.32|658.32|661.75|657.75|21
1622794900000|2021-06-04 08:21:40|661.79|657.79|662.21|658.21|662.21|658.21|661.79|657.79|16
1622794910000|2021-06-04 08:21:50|662.1|658.1|663.09|659.09|663.09|659.09|662.1|658.1|21
1622794920000|2021-06-04 08:22:00|663.1|659.1|662.96|658.96|663.1|659.1|662.96|658.96|5
1622794930000|2021-06-04 08:22:10|663.13|659.13|663.23|659.23|663.25|659.25|663.13|659.13|4
1622794940000|2021-06-04 08:22:20|663.24|659.24|663.66|659.66|663.67|659.67|663.11|659.11|7
1622794950000|2021-06-04 08:22:30|663.69|659.69|663.85|659.85|663.86|659.86|663.67|659.67|7
1622794960000|2021-06-04 08:22:40|663.83|659.83|663.83|659.83|663.83|659.83|663.83|659.83|1
1622794970000|2021-06-04 08:22:50|663.93|659.93|663.77|659.77|664.05|660.05|663.67|659.67|8
1622794980000|2021-06-04 08:23:00|663.67|659.67|664.21|660.21|664.21|660.21|663.67|659.67|5
1622794990000|2021-06-04 08:23:10|664.2|660.2|663.74|659.74|664.2|660.2|663.69|659.69|15
1622795000000|2021-06-04 08:23:20|663.82|659.82|663.65|659.65|663.82|659.82|663.39|659.39|16
1622795010000|2021-06-04 08:23:30|663.63|659.63|664.12|660.12|664.12|660.12|663.63|659.63|14
1622795020000|2021-06-04 08:23:40|664.09|660.09|664.15|660.15|664.34|660.34|664.09|660.09|16
1622795030000|2021-06-04 08:23:50|664.06|660.06|664.12|660.12|664.12|660.12|664.04|660.04|7
1622795040000|2021-06-04 08:24:00|664.05|660.05|664.21|660.21|664.21|660.21|664.05|660.05|7
1622795050000|2021-06-04 08:24:10|664.06|660.06|664.23|660.23|664.24|660.24|664.06|660.06|4
1622795070000|2021-06-04 08:24:30|664.24|660.24|664.39|660.39|664.39|660.39|664.24|660.24|6
1622795080000|2021-06-04 08:24:40|664.38|660.38|664.38|660.38|664.4|660.4|664.38|660.38|3
1622795090000|2021-06-04 08:24:50|664.31|660.31|663.91|659.91|664.31|660.31|663.86|659.86|18
1622795100000|2021-06-04 08:25:00|663.9|659.9|663.42|659.42|663.93|659.93|663.42|659.42|17
1622795110000|2021-06-04 08:25:10|663.3|659.3|662.95|658.95|663.3|659.3|662.85|658.85|13
1622795120000|2021-06-04 08:25:20|662.75|658.75|662.37|658.37|662.93|658.93|662.37|658.37|13
1622795130000|2021-06-04 08:25:30|662.73|658.73|662.63|658.63|662.73|658.73|662.47|658.47|11
1622795140000|2021-06-04 08:25:40|662.73|658.73|662.69|658.69|662.89|658.89|662.62|658.62|13
1622795150000|2021-06-04 08:25:50|662.71|658.71|662.12|658.12|662.71|658.71|662.05|658.05|23
1622795160000|2021-06-04 08:26:00|662.06|658.06|662.34|658.34|662.34|658.34|661.91|657.91|17
1622795170000|2021-06-04 08:26:10|662.37|658.37|662.9|658.9|662.9|658.9|662.37|658.37|13
1622795180000|2021-06-04 08:26:20|662.87|658.87|663.79|659.79|663.79|659.79|662.64|658.64|8
1622795190000|2021-06-04 08:26:30|663.23|659.23|663.88|659.88|663.88|659.88|663.23|659.23|4
1622795200000|2021-06-04 08:26:40|663.94|659.94|663.92|659.92|664.07|660.07|663.92|659.92|5
1622795210000|2021-06-04 08:26:50|663.93|659.93|664.13|660.13|664.13|660.13|663.93|659.93|3
1622795220000|2021-06-04 08:27:00|664.19|660.19|664.54|660.54|664.54|660.54|664.18|660.18|4
1622795230000|2021-06-04 08:27:10|664.57|660.57|664.78|660.78|664.82|660.82|664.57|660.57|10
1622795240000|2021-06-04 08:27:20|664.8|660.8|664.83|660.83|664.83|660.83|664.75|660.75|3
1622795250000|2021-06-04 08:27:30|664.89|660.89|664.91|660.91|664.93|660.93|664.86|660.86|10
1622795260000|2021-06-04 08:27:40|664.93|660.93|665.07|661.07|665.13|661.13|664.89|660.89|8
1622795270000|2021-06-04 08:27:50|665.09|661.09|664.99|660.99|665.09|661.09|664.98|660.98|16
1622795280000|2021-06-04 08:28:00|664.94|660.94|664.58|660.58|664.97|660.97|664.58|660.58|13
1622795290000|2021-06-04 08:28:10|664.59|660.59|664.37|660.37|664.64|660.64|664.34|660.34|17
1622795300000|2021-06-04 08:28:20|664.38|660.38|664.45|660.45|664.45|660.45|664.38|660.38|3
1622795310000|2021-06-04 08:28:30|664.48|660.48|664.44|660.44|664.5|660.5|664.44|660.44|5
1622795320000|2021-06-04 08:28:40|664.45|660.45|664.27|660.27|664.45|660.45|664.11|660.11|13
1622795330000|2021-06-04 08:28:50|664.29|660.29|664.83|660.83|664.83|660.83|664.29|660.29|17
1622795340000|2021-06-04 08:29:00|664.8|660.8|664.53|660.53|664.8|660.8|664.53|660.53|18
1622795350000|2021-06-04 08:29:10|664.55|660.55|664.07|660.07|664.56|660.56|664.07|660.07|23
1622795360000|2021-06-04 08:29:20|664.08|660.08|664.54|660.54|664.56|660.56|664.08|660.08|11
1622795390000|2021-06-04 08:29:50|664.73|660.73|664.81|660.81|664.86|660.86|664.73|660.73|6
1622795400000|2021-06-04 08:30:00|664.91|660.91|664.81|660.81|664.93|660.93|664.81|660.81|10
1622795410000|2021-06-04 08:30:10|664.78|660.78|664.63|660.63|664.78|660.78|664.62|660.62|12
1622795420000|2021-06-04 08:30:20|664.67|660.67|664.81|660.81|664.81|660.81|664.67|660.67|14
1622795430000|2021-06-04 08:30:30|664.73|660.73|664.87|660.87|664.87|660.87|664.73|660.73|7
1622795440000|2021-06-04 08:30:40|664.86|660.86|665.34|661.34|665.34|661.34|664.86|660.86|11
1622795450000|2021-06-04 08:30:50|665.35|661.35|665.54|661.54|665.54|661.54|665.32|661.32|12
1622795460000|2021-06-04 08:31:00|665.55|661.55|665.75|661.75|665.75|661.75|665.55|661.55|3
1622795470000|2021-06-04 08:31:10|665.78|661.78|666.02|662.02|666.02|662.02|665.78|661.78|6
1622795480000|2021-06-04 08:31:20|666.01|662.01|665.51|661.51|666.03|662.03|665.51|661.51|23
1622795490000|2021-06-04 08:31:30|665.52|661.52|665.42|661.42|665.53|661.53|665.4|661.4|14
1622795500000|2021-06-04 08:31:40|665.43|661.43|665.39|661.39|665.5|661.5|665.39|661.39|17
1622795510000|2021-06-04 08:31:50|665.43|661.43|665.03|661.03|665.43|661.43|665.03|661.03|13
1622795520000|2021-06-04 08:32:00|665.06|661.06|664.95|660.95|665.13|661.13|664.94|660.94|10
1622795530000|2021-06-04 08:32:10|664.94|660.94|664.48|660.48|664.94|660.94|664.48|660.48|18
1622795540000|2021-06-04 08:32:20|664.45|660.45|664.47|660.47|664.47|660.47|664.38|660.38|5
1622795550000|2021-06-04 08:32:30|664.46|660.46|664.39|660.39|664.46|660.46|664.39|660.39|7
1622795570000|2021-06-04 08:32:50|664.38|660.38|664.24|660.24|664.39|660.39|664.22|660.22|18
1622795580000|2021-06-04 08:33:00|664.28|660.28|663.52|659.52|664.28|660.28|663.51|659.51|21
1622795590000|2021-06-04 08:33:10|663.51|659.51|663.7|659.7|663.71|659.71|663.38|659.38|21
1622795600000|2021-06-04 08:33:20|663.69|659.69|663.69|659.69|663.69|659.69|663.54|659.54|16
1622795610000|2021-06-04 08:33:30|663.63|659.63|663.8|659.8|663.8|659.8|663.61|659.61|17
1622795620000|2021-06-04 08:33:40|663.84|659.84|664.08|660.08|664.09|660.09|663.84|659.84|20
1622795630000|2021-06-04 08:33:50|664.09|660.09|663.82|659.82|664.09|660.09|663.82|659.82|17
1622795640000|2021-06-04 08:34:00|663.77|659.77|663.89|659.89|663.89|659.89|663.66|659.66|12
1622795650000|2021-06-04 08:34:10|663.94|659.94|664.6|660.6|664.66|660.66|663.94|659.94|25
1622795660000|2021-06-04 08:34:20|664.57|660.57|664.34|660.34|664.57|660.57|664.32|660.32|14
1622795670000|2021-06-04 08:34:30|664.35|660.35|664.41|660.41|664.46|660.46|664.35|660.35|19
1622795680000|2021-06-04 08:34:40|664.42|660.42|664.17|660.17|664.42|660.42|664.12|660.12|19
1622795690000|2021-06-04 08:34:50|664.18|660.18|664|660|664.21|660.21|663.98|659.98|17
1622795700000|2021-06-04 08:35:00|663.99|659.99|663.58|659.58|663.99|659.99|663.58|659.58|14
1622795710000|2021-06-04 08:35:10|663.63|659.63|663.57|659.57|663.63|659.63|663.57|659.57|6
1622795720000|2021-06-04 08:35:20|663.53|659.53|662.72|658.72|663.53|659.53|662.48|658.48|26
1622795730000|2021-06-04 08:35:30|662.71|658.71|662.45|658.45|662.8|658.8|662.44|658.44|25
1622795740000|2021-06-04 08:35:40|662.42|658.42|662.11|658.11|662.44|658.44|662.11|658.11|15
1622795750000|2021-06-04 08:35:50|662.14|658.14|661.96|657.96|662.14|658.14|661.93|657.93|17
1622795760000|2021-06-04 08:36:00|661.86|657.86|661.62|657.62|661.95|657.95|661.62|657.62|11
1622795770000|2021-06-04 08:36:10|661.35|657.35|661.15|657.15|661.49|657.49|661.14|657.14|13
1622795780000|2021-06-04 08:36:20|661.17|657.17|661.81|657.81|661.84|657.84|661.17|657.17|18
1622795790000|2021-06-04 08:36:30|661.82|657.82|661.81|657.81|661.94|657.94|661.81|657.81|23
1622795800000|2021-06-04 08:36:40|661.77|657.77|661.79|657.79|661.89|657.89|661.77|657.77|12
1622795810000|2021-06-04 08:36:50|661.76|657.76|661.43|657.43|661.77|657.77|661.4|657.4|16
1622795820000|2021-06-04 08:37:00|661.41|657.41|661.46|657.46|661.46|657.46|661.29|657.29|15
1622795830000|2021-06-04 08:37:10|661.47|657.47|661.94|657.94|661.96|657.96|661.47|657.47|22
1622795840000|2021-06-04 08:37:20|661.99|657.99|663.01|659.01|663.07|659.07|661.99|657.99|15
1622795850000|2021-06-04 08:37:30|662.78|658.78|662.58|658.58|662.8|658.8|662.58|658.58|5
1622795860000|2021-06-04 08:37:40|662.53|658.53|661.79|657.79|662.53|658.53|661.79|657.79|21
1622795870000|2021-06-04 08:37:50|661.87|657.87|662.04|658.04|662.04|658.04|661.87|657.87|8
1622795880000|2021-06-04 08:38:00|662.03|658.03|661.91|657.91|662.5|658.5|661.91|657.91|16
1622795890000|2021-06-04 08:38:10|661.92|657.92|661.92|657.92|661.94|657.94|661.92|657.92|6
1622795900000|2021-06-04 08:38:20|661.93|657.93|661.93|657.93|661.93|657.93|661.92|657.92|5
1622795910000|2021-06-04 08:38:30|661.92|657.92|662.22|658.22|662.24|658.24|661.89|657.89|8
1622795920000|2021-06-04 08:38:40|662.24|658.24|662.08|658.08|662.24|658.24|662.08|658.08|6
1622795930000|2021-06-04 08:38:50|662.07|658.07|662.02|658.02|662.13|658.13|661.99|657.99|9
1622795940000|2021-06-04 08:39:00|662.03|658.03|661.93|657.93|662.06|658.06|661.85|657.85|22
1622795950000|2021-06-04 08:39:10|661.92|657.92|661.54|657.54|661.92|657.92|661.52|657.52|11
1622795960000|2021-06-04 08:39:20|661.51|657.51|661.6|657.6|661.65|657.65|661.49|657.49|13
1622795970000|2021-06-04 08:39:30|661.63|657.63|661.47|657.47|661.63|657.63|661.39|657.39|11
1622795980000|2021-06-04 08:39:40|661.46|657.46|661.47|657.47|661.48|657.48|661.45|657.45|13
1622795990000|2021-06-04 08:39:50|661.48|657.48|661.88|657.88|662.1|658.1|661.48|657.48|10
1622796010000|2021-06-04 08:40:10|661.64|657.64|662.44|658.44|662.44|658.44|661.64|657.64|2
1622796020000|2021-06-04 08:40:20|662.49|658.49|661.64|657.64|662.49|658.49|661.64|657.64|5
1622796030000|2021-06-04 08:40:30|662.36|658.36|662.34|658.34|662.36|658.36|661.64|657.64|3
1622796040000|2021-06-04 08:40:40|662.1|658.1|663.39|659.39|663.39|659.39|661.64|657.64|6
1622796050000|2021-06-04 08:40:50|663.49|659.49|663.48|659.48|663.61|659.61|663.43|659.43|10
1622796060000|2021-06-04 08:41:00|663.44|659.44|663.48|659.48|663.5|659.5|663.44|659.44|9
1622796070000|2021-06-04 08:41:10|663.47|659.47|663.45|659.45|663.47|659.47|663.44|659.44|4
1622796080000|2021-06-04 08:41:20|663.48|659.48|663.81|659.81|663.81|659.81|663.48|659.48|7
1622796090000|2021-06-04 08:41:30|663.82|659.82|663.81|659.81|663.86|659.86|663.79|659.79|8
1622796100000|2021-06-04 08:41:40|663.89|659.89|663.91|659.91|663.91|659.91|663.89|659.89|7
1622796110000|2021-06-04 08:41:50|663.92|659.92|663.94|659.94|663.94|659.94|663.91|659.91|7
1622796120000|2021-06-04 08:42:00|663.95|659.95|664.01|660.01|664.02|660.02|663.95|659.95|11
1622796130000|2021-06-04 08:42:10|664.02|660.02|664.41|660.41|664.41|660.41|664.02|660.02|15
1622796140000|2021-06-04 08:42:20|664.47|660.47|664.72|660.72|664.77|660.77|664.47|660.47|15
1622796150000|2021-06-04 08:42:30|664.73|660.73|664.45|660.45|664.74|660.74|664.45|660.45|13
1622796160000|2021-06-04 08:42:40|664.44|660.44|663.97|659.97|664.44|660.44|663.97|659.97|20
1622796170000|2021-06-04 08:42:50|663.98|659.98|664.1|660.1|664.1|660.1|663.96|659.96|11
1622796180000|2021-06-04 08:43:00|664.09|660.09|664.1|660.1|664.1|660.1|664.08|660.08|8
1622796190000|2021-06-04 08:43:10|664.17|660.17|664.1|660.1|664.17|660.17|664.09|660.09|3
1622796200000|2021-06-04 08:43:20|664.19|660.19|664.35|660.35|664.49|660.49|664.19|660.19|12
1622796210000|2021-06-04 08:43:30|664.33|660.33|664.21|660.21|664.47|660.47|664.21|660.21|14
1622796220000|2021-06-04 08:43:40|664.27|660.27|664.28|660.28|664.28|660.28|664.21|660.21|5
1622796230000|2021-06-04 08:43:50|664.29|660.29|664.38|660.38|664.38|660.38|664.21|660.21|8
1622796240000|2021-06-04 08:44:00|664.39|660.39|664.34|660.34|664.44|660.44|664.34|660.34|12
1622796250000|2021-06-04 08:44:10|664.49|660.49|665.22|661.22|665.22|661.22|664.47|660.47|17
1622796260000|2021-06-04 08:44:20|665.23|661.23|665.12|661.12|665.24|661.24|665.06|661.06|12
1622796270000|2021-06-04 08:44:30|665.06|661.06|665.2|661.2|665.2|661.2|665.02|661.02|6
1622796280000|2021-06-04 08:44:40|665.18|661.18|665.16|661.16|665.18|661.18|665.13|661.13|4
1622796290000|2021-06-04 08:44:50|665.18|661.18|665.19|661.19|665.19|661.19|665.18|661.18|2
1622796300000|2021-06-04 08:45:00|665.25|661.25|664.62|660.62|665.26|661.26|664.57|660.57|19
1622796310000|2021-06-04 08:45:10|664.61|660.61|664.48|660.48|664.62|660.62|664.45|660.45|6
1622796320000|2021-06-04 08:45:20|664.45|660.45|664.51|660.51|664.54|660.54|664.45|660.45|11
1622796330000|2021-06-04 08:45:30|664.5|660.5|664.69|660.69|664.71|660.71|664.5|660.5|8
1622796340000|2021-06-04 08:45:40|664.72|660.72|664.84|660.84|664.9|660.9|664.71|660.71|11
1622796350000|2021-06-04 08:45:50|664.92|660.92|665|661|665|661|664.92|660.92|4
1622796360000|2021-06-04 08:46:00|664.99|660.99|665.04|661.04|665.04|661.04|664.99|660.99|3
1622796370000|2021-06-04 08:46:10|665.09|661.09|665.45|661.45|665.45|661.45|665.09|661.09|9
1622796380000|2021-06-04 08:46:20|665.43|661.43|665.3|661.3|665.43|661.43|665.15|661.15|12
1622796390000|2021-06-04 08:46:30|665.17|661.17|665.24|661.24|665.29|661.29|665.17|661.17|16
1622796400000|2021-06-04 08:46:40|665.32|661.32|664.99|660.99|665.32|661.32|664.98|660.98|12
1622796410000|2021-06-04 08:46:50|665.02|661.02|664.97|660.97|665.03|661.03|664.97|660.97|14
1622796420000|2021-06-04 08:47:00|664.98|660.98|664.25|660.25|664.98|660.98|664.25|660.25|23
1622796430000|2021-06-04 08:47:10|664.27|660.27|664.25|660.25|664.32|660.32|664.25|660.25|11
1622796440000|2021-06-04 08:47:20|664.19|660.19|663.78|659.78|664.19|660.19|663.71|659.71|19
1622796450000|2021-06-04 08:47:30|663.83|659.83|663.81|659.81|663.88|659.88|663.77|659.77|12
1622796460000|2021-06-04 08:47:40|663.8|659.8|663.75|659.75|663.8|659.8|663.74|659.74|12
1622796470000|2021-06-04 08:47:50|663.74|659.74|663.54|659.54|663.75|659.75|663.54|659.54|5
1622796480000|2021-06-04 08:48:00|663.55|659.55|663.4|659.4|663.55|659.55|663.4|659.4|14
1622796490000|2021-06-04 08:48:10|663.42|659.42|663.4|659.4|663.42|659.42|663.4|659.4|15
1622796500000|2021-06-04 08:48:20|663.42|659.42|663.42|659.42|663.42|659.42|663.4|659.4|9
1622796510000|2021-06-04 08:48:30|663.4|659.4|663.43|659.43|663.72|659.72|663.37|659.37|27
1622796520000|2021-06-04 08:48:40|663.41|659.41|663.47|659.47|663.47|659.47|663.39|659.39|13
1622796530000|2021-06-04 08:48:50|663.44|659.44|663.51|659.51|663.51|659.51|663.44|659.44|5
1622796540000|2021-06-04 08:49:00|663.48|659.48|663.6|659.6|663.62|659.62|663.48|659.48|10
1622796550000|2021-06-04 08:49:10|663.59|659.59|663.4|659.4|663.61|659.61|663.4|659.4|14
1622796560000|2021-06-04 08:49:20|663.36|659.36|663.15|659.15|663.36|659.36|663.13|659.13|14
1622796570000|2021-06-04 08:49:30|663.13|659.13|662.98|658.98|663.15|659.15|662.97|658.97|11
1622796580000|2021-06-04 08:49:40|662.97|658.97|662.61|658.61|662.99|658.99|662.61|658.61|24
1622796590000|2021-06-04 08:49:50|662.44|658.44|662.52|658.52|662.52|658.52|662.42|658.42|14
1622796600000|2021-06-04 08:50:00|662.51|658.51|662.42|658.42|662.6|658.6|662.42|658.42|14
1622796610000|2021-06-04 08:50:10|662.4|658.4|662.13|658.13|662.4|658.4|662.12|658.12|16
1622796620000|2021-06-04 08:50:20|662.14|658.14|661.98|657.98|662.14|658.14|661.98|657.98|12
1622796630000|2021-06-04 08:50:30|661.99|657.99|662.27|658.27|662.42|658.42|661.99|657.99|16
1622796640000|2021-06-04 08:50:40|662.33|658.33|662.32|658.32|662.46|658.46|662.32|658.32|8
1622796650000|2021-06-04 08:50:50|662.33|658.33|662.92|658.92|663|659|662.33|658.33|21
1622796660000|2021-06-04 08:51:00|662.91|658.91|662.47|658.47|662.93|658.93|662.47|658.47|18
1622796670000|2021-06-04 08:51:10|662.49|658.49|662.37|658.37|662.52|658.52|662.35|658.35|21
1622796680000|2021-06-04 08:51:20|662.35|658.35|662|658|662.35|658.35|661.99|657.99|15
1622796690000|2021-06-04 08:51:30|661.98|657.98|661.84|657.84|661.99|657.99|661.83|657.83|18
1622796700000|2021-06-04 08:51:40|661.82|657.82|662.1|658.1|662.1|658.1|661.82|657.82|13
1622796710000|2021-06-04 08:51:50|662.11|658.11|662.05|658.05|662.2|658.2|662.05|658.05|13
1622796720000|2021-06-04 08:52:00|662.07|658.07|661.76|657.76|662.07|658.07|661.76|657.76|13
1622796730000|2021-06-04 08:52:10|661.75|657.75|661.75|657.75|661.76|657.76|661.75|657.75|3
1622796740000|2021-06-04 08:52:20|661.73|657.73|661.33|657.33|661.73|657.73|661.33|657.33|15
1622796750000|2021-06-04 08:52:30|661.16|657.16|661.19|657.19|661.19|657.19|660.96|656.96|17
1622796760000|2021-06-04 08:52:40|661.18|657.18|661.2|657.2|661.24|657.24|661.18|657.18|7
1622796770000|2021-06-04 08:52:50|661.21|657.21|661.2|657.2|661.21|657.21|661.2|657.2|6
1622796780000|2021-06-04 08:53:00|661.21|657.21|660.9|656.9|661.21|657.21|660.9|656.9|17
1622796790000|2021-06-04 08:53:10|660.83|656.83|660.72|656.72|660.9|656.9|660.38|656.38|13
1622796800000|2021-06-04 08:53:20|660.7|656.7|660.24|656.24|660.72|656.72|660.17|656.17|13
1622796810000|2021-06-04 08:53:30|660.23|656.23|660.48|656.48|660.48|656.48|660.13|656.13|19
1622796820000|2021-06-04 08:53:40|660.5|656.5|660.59|656.59|660.59|656.59|660.5|656.5|6
1622796830000|2021-06-04 08:53:50|660.71|656.71|661.23|657.23|661.27|657.27|660.71|656.71|10
1622796840000|2021-06-04 08:54:00|661.12|657.12|661.81|657.81|661.81|657.81|661.12|657.12|14
1622796850000|2021-06-04 08:54:10|661.93|657.93|662.17|658.17|662.17|658.17|661.93|657.93|3
1622796860000|2021-06-04 08:54:20|662.07|658.07|661.94|657.94|662.08|658.08|661.83|657.83|16
1622796870000|2021-06-04 08:54:30|661.8|657.8|661.59|657.59|661.8|657.8|661.58|657.58|5
1622796880000|2021-06-04 08:54:40|661.61|657.61|661.79|657.79|661.79|657.79|661.61|657.61|6
1622796890000|2021-06-04 08:54:50|661.74|657.74|661.7|657.7|661.74|657.74|661.54|657.54|11
1622796900000|2021-06-04 08:55:00|661.68|657.68|661.34|657.34|661.69|657.69|661.34|657.34|15
1622796910000|2021-06-04 08:55:10|661.28|657.28|660.88|656.88|661.28|657.28|660.8|656.8|12
1622796920000|2021-06-04 08:55:20|660.8|656.8|660.01|656.01|660.8|656.8|659.9|655.9|25
1622796930000|2021-06-04 08:55:30|660.02|656.02|660.17|656.17|660.2|656.2|659.98|655.98|7
1622796940000|2021-06-04 08:55:40|660.18|656.18|660.07|656.07|660.18|656.18|660.04|656.04|11
1622796950000|2021-06-04 08:55:50|660.04|656.04|660|656|660.04|656.04|659.98|655.98|4
1622796960000|2021-06-04 08:56:00|660.01|656.01|660.07|656.07|660.08|656.08|660.01|656.01|13
1622796970000|2021-06-04 08:56:10|660.03|656.03|659.98|655.98|660.05|656.05|659.88|655.88|18
1622796980000|2021-06-04 08:56:20|660.01|656.01|659.92|655.92|660.01|656.01|659.91|655.91|7
1622796990000|2021-06-04 08:56:30|659.91|655.91|659.99|655.99|659.99|655.99|659.91|655.91|10
1622797000000|2021-06-04 08:56:40|659.93|655.93|660.17|656.17|660.17|656.17|659.93|655.93|10
1622797010000|2021-06-04 08:56:50|660.16|656.16|660.4|656.4|660.54|656.54|660.04|656.04|8
1622797020000|2021-06-04 08:57:00|660.53|656.53|660.84|656.84|660.84|656.84|660.53|656.53|3
1622797030000|2021-06-04 08:57:10|660.53|656.53|660.53|656.53|660.81|656.81|660.53|656.53|5
1622797040000|2021-06-04 08:57:20|660.76|656.76|660.63|656.63|660.76|656.76|660.63|656.63|5
1622797050000|2021-06-04 08:57:30|660.64|656.64|660.69|656.69|660.69|656.69|660.64|656.64|5
1622797060000|2021-06-04 08:57:40|660.41|656.41|660.94|656.94|660.94|656.94|660.34|656.34|3
1622797070000|2021-06-04 08:57:50|660.92|656.92|661.58|657.58|661.58|657.58|660.92|656.92|7
1622797080000|2021-06-04 08:58:00|661.7|657.7|661.43|657.43|661.7|657.7|661.43|657.43|5
1622797090000|2021-06-04 08:58:10|661.44|657.44|661.27|657.27|661.45|657.45|661.27|657.27|10
1622797100000|2021-06-04 08:58:20|661.22|657.22|661.15|657.15|661.22|657.22|661.13|657.13|9
1622797110000|2021-06-04 08:58:30|661.16|657.16|661.19|657.19|661.2|657.2|661.15|657.15|10
1622797120000|2021-06-04 08:58:40|661.17|657.17|661.08|657.08|661.17|657.17|661.08|657.08|11
1622797130000|2021-06-04 08:58:50|661.1|657.1|661.01|657.01|661.11|657.11|660.98|656.98|12
1622797140000|2021-06-04 08:59:00|660.98|656.98|660.86|656.86|661|657|660.84|656.84|10
1622797150000|2021-06-04 08:59:10|660.85|656.85|660.84|656.84|660.85|656.85|660.83|656.83|5
1622797160000|2021-06-04 08:59:20|660.85|656.85|661.84|657.84|661.84|657.84|660.85|656.85|13
1622797170000|2021-06-04 08:59:30|661.75|657.75|661.21|657.21|661.75|657.75|661.21|657.21|9
1622797180000|2021-06-04 08:59:40|661.17|657.17|660.96|656.96|661.17|657.17|660.88|656.88|17
1622797190000|2021-06-04 08:59:50|660.98|656.98|661.22|657.22|661.29|657.29|660.98|656.98|9
1622797200000|2021-06-04 09:00:00|661.23|657.23|660.53|656.53|661.23|657.23|660.53|656.53|24
1622797210000|2021-06-04 09:00:10|660.49|656.49|659.7|655.7|660.49|656.49|659.69|655.69|15
1622797220000|2021-06-04 09:00:20|659.69|655.69|659.67|655.67|659.71|655.71|659.66|655.66|12
1622797230000|2021-06-04 09:00:30|659.68|655.68|659.56|655.56|659.72|655.72|659.56|655.56|9
1622797240000|2021-06-04 09:00:40|659.63|655.63|659.67|655.67|659.67|655.67|659.62|655.62|6
1622797250000|2021-06-04 09:00:50|659.64|655.64|659.56|655.56|659.67|655.67|659.54|655.54|8
1622797260000|2021-06-04 09:01:00|659.53|655.53|659.24|655.24|659.53|655.53|659.23|655.23|13
1622797270000|2021-06-04 09:01:10|659.25|655.25|659|655|659.28|655.28|659|655|16
1622797280000|2021-06-04 09:01:20|659.03|655.03|658.88|654.88|659.03|655.03|658.69|654.69|21
1622797290000|2021-06-04 09:01:30|658.87|654.87|659.14|655.14|659.19|655.19|658.86|654.86|20
1622797300000|2021-06-04 09:01:40|659.27|655.27|659.01|655.01|659.54|655.54|658.89|654.89|25
1622797310000|2021-06-04 09:01:50|659.02|655.02|659.55|655.55|659.55|655.55|659|655|15
1622797320000|2021-06-04 09:02:00|659.57|655.57|659.91|655.91|659.92|655.92|659.33|655.33|22
1622797330000|2021-06-04 09:02:10|659.92|655.92|659.55|655.55|659.94|655.94|659.55|655.55|22
1622797340000|2021-06-04 09:02:20|659.53|655.53|659.56|655.56|659.56|655.56|659.52|655.52|11
1622797350000|2021-06-04 09:02:30|659.52|655.52|659.53|655.53|659.6|655.6|659.52|655.52|14
1622797360000|2021-06-04 09:02:40|659.51|655.51|659.6|655.6|659.6|655.6|659.51|655.51|13
1622797370000|2021-06-04 09:02:50|659.61|655.61|659.53|655.53|659.61|655.61|659.5|655.5|8
1622797380000|2021-06-04 09:03:00|659.48|655.48|659.5|655.5|659.55|655.55|659.39|655.39|20
1622797390000|2021-06-04 09:03:10|659.49|655.49|659.74|655.74|659.85|655.85|659.45|655.45|23
1622797400000|2021-06-04 09:03:20|659.75|655.75|659.24|655.24|659.75|655.75|659.24|655.24|12
1622797410000|2021-06-04 09:03:30|659.21|655.21|659.12|655.12|659.22|655.22|659.04|655.04|14
1622797420000|2021-06-04 09:03:40|658.99|654.99|659.15|655.15|659.15|655.15|658.88|654.88|17
1622797430000|2021-06-04 09:03:50|659.16|655.16|658.95|654.95|659.16|655.16|658.72|654.72|20
1622797440000|2021-06-04 09:04:00|658.96|654.96|659.15|655.15|659.15|655.15|658.96|654.96|13
1622797450000|2021-06-04 09:04:10|659.14|655.14|658.94|654.94|659.18|655.18|658.92|654.92|9
1622797460000|2021-06-04 09:04:20|658.93|654.93|658.71|654.71|658.93|654.93|658.71|654.71|17
1622797470000|2021-06-04 09:04:30|658.72|654.72|658.8|654.8|658.8|654.8|658.69|654.69|10
1622797480000|2021-06-04 09:04:40|658.89|654.89|658.78|654.78|658.89|654.89|658.78|654.78|6
1622797490000|2021-06-04 09:04:50|658.8|654.8|658.82|654.82|658.82|654.82|658.8|654.8|3
1622797500000|2021-06-04 09:05:00|658.83|654.83|658.83|654.83|658.84|654.84|658.8|654.8|7
1622797510000|2021-06-04 09:05:10|658.8|654.8|658.63|654.63|658.83|654.83|658.62|654.62|17
1622797520000|2021-06-04 09:05:20|658.65|654.65|658.43|654.43|658.66|654.66|658.37|654.37|19
1622797530000|2021-06-04 09:05:30|658.45|654.45|658.44|654.44|658.45|654.45|658.43|654.43|3
1622797540000|2021-06-04 09:05:40|658.42|654.42|658.11|654.11|658.42|654.42|658.09|654.09|10
1622797550000|2021-06-04 09:05:50|658.09|654.09|658.08|654.08|658.1|654.1|658.04|654.04|5
1622797560000|2021-06-04 09:06:00|658.12|654.12|658.16|654.16|658.16|654.16|658.09|654.09|8
1622797570000|2021-06-04 09:06:10|658.17|654.17|658.39|654.39|658.39|654.39|658.17|654.17|12
1622797580000|2021-06-04 09:06:20|658.47|654.47|658.7|654.7|658.7|654.7|658.39|654.39|10
1622797590000|2021-06-04 09:06:30|658.72|654.72|659.11|655.11|659.17|655.17|658.72|654.72|10
1622797600000|2021-06-04 09:06:40|659.09|655.09|658.71|654.71|659.13|655.13|658.71|654.71|19
1622797610000|2021-06-04 09:06:50|658.7|654.7|658.25|654.25|658.7|654.7|658.25|654.25|15
1622797620000|2021-06-04 09:07:00|658.26|654.26|658.5|654.5|658.5|654.5|658.22|654.22|15
1622797630000|2021-06-04 09:07:10|658.41|654.41|658.42|654.42|658.45|654.45|658.4|654.4|6
1622797640000|2021-06-04 09:07:20|658.49|654.49|658.7|654.7|658.71|654.71|658.49|654.49|10
1622797650000|2021-06-04 09:07:30|658.71|654.71|658.71|654.71|658.71|654.71|658.7|654.7|7
1622797660000|2021-06-04 09:07:40|658.7|654.7|658.73|654.73|658.73|654.73|658.64|654.64|4
1622797670000|2021-06-04 09:07:50|658.69|654.69|658.71|654.71|658.71|654.71|658.69|654.69|2
1622797680000|2021-06-04 09:08:00|658.57|654.57|658.57|654.57|658.67|654.67|658.33|654.33|10
1622797690000|2021-06-04 09:08:10|658.18|654.18|656.79|652.79|658.18|654.18|656.79|652.79|10
1622797700000|2021-06-04 09:08:20|656.8|652.8|656.95|652.95|656.97|652.97|656.54|652.54|19
1622797710000|2021-06-04 09:08:30|657.18|653.18|657.65|653.65|657.84|653.84|657.16|653.16|28
1622797720000|2021-06-04 09:08:40|657.84|653.84|658.54|654.54|658.54|654.54|657.77|653.77|9
1622797730000|2021-06-04 09:08:50|658.67|654.67|658.94|654.94|658.94|654.94|658.66|654.66|7
1622797740000|2021-06-04 09:09:00|658.97|654.97|660.12|656.12|660.12|656.12|658.97|654.97|7
1622797750000|2021-06-04 09:09:10|660.05|656.05|659.94|655.94|660.07|656.07|659.94|655.94|4
1622797760000|2021-06-04 09:09:20|660.06|656.06|659.97|655.97|660.06|656.06|659.96|655.96|5
1622797770000|2021-06-04 09:09:30|660.18|656.18|660.21|656.21|660.21|656.21|660.07|656.07|7
1622797780000|2021-06-04 09:09:40|660.19|656.19|659.81|655.81|660.19|656.19|659.81|655.81|12
1622797790000|2021-06-04 09:09:50|659.8|655.8|659.55|655.55|659.8|655.8|659.34|655.34|11
1622797800000|2021-06-04 09:10:00|659.42|655.42|659.99|655.99|660.01|656.01|659.42|655.42|11
1622797810000|2021-06-04 09:10:10|659.98|655.98|660.06|656.06|660.11|656.11|659.98|655.98|13
1622797820000|2021-06-04 09:10:20|660.11|656.11|660.13|656.13|660.16|656.16|660.11|656.11|21
1622797830000|2021-06-04 09:10:30|660.14|656.14|660.24|656.24|660.24|656.24|660.1|656.1|12
1622797840000|2021-06-04 09:10:40|660.25|656.25|660.23|656.23|660.34|656.34|660.22|656.22|18
1622797850000|2021-06-04 09:10:50|660.25|656.25|661.01|657.01|661.01|657.01|660.23|656.23|24
1622797860000|2021-06-04 09:11:00|660.98|656.98|660.95|656.95|661.07|657.07|660.8|656.8|11
1622797870000|2021-06-04 09:11:10|660.94|656.94|660.84|656.84|660.95|656.95|660.84|656.84|14
1622797880000|2021-06-04 09:11:20|660.85|656.85|660.85|656.85|660.85|656.85|660.84|656.84|5
1622797890000|2021-06-04 09:11:30|660.84|656.84|660.96|656.96|660.96|656.96|660.84|656.84|13
1622797900000|2021-06-04 09:11:40|660.95|656.95|661.01|657.01|661.03|657.03|660.95|656.95|5
1622797910000|2021-06-04 09:11:50|661.02|657.02|661.18|657.18|661.18|657.18|661.01|657.01|7
1622797920000|2021-06-04 09:12:00|661.15|657.15|660.79|656.79|661.21|657.21|660.79|656.79|27
1622797930000|2021-06-04 09:12:10|660.7|656.7|660.19|656.19|660.7|656.7|660.02|656.02|20
1622797940000|2021-06-04 09:12:20|660.17|656.17|659.57|655.57|660.17|656.17|659.57|655.57|18
1622797950000|2021-06-04 09:12:30|659.58|655.58|659.84|655.84|659.84|655.84|659.58|655.58|21
1622797960000|2021-06-04 09:12:40|659.82|655.82|659.81|655.81|659.86|655.86|659.75|655.75|16
1622797970000|2021-06-04 09:12:50|659.74|655.74|659.27|655.27|659.75|655.75|659.24|655.24|14
1622797980000|2021-06-04 09:13:00|659.28|655.28|659.75|655.75|659.8|655.8|659.26|655.26|26
1622797990000|2021-06-04 09:13:10|659.8|655.8|659.75|655.75|659.81|655.81|659.74|655.74|11
1622798000000|2021-06-04 09:13:20|659.73|655.73|659.5|655.5|659.73|655.73|659.48|655.48|14
1622798010000|2021-06-04 09:13:30|659.51|655.51|660.05|656.05|660.09|656.09|659.5|655.5|18
1622798020000|2021-06-04 09:13:40|660.06|656.06|659.96|655.96|660.06|656.06|659.96|655.96|7
1622798030000|2021-06-04 09:13:50|659.94|655.94|659.92|655.92|659.94|655.94|659.92|655.92|6
1622798040000|2021-06-04 09:14:00|659.94|655.94|660.41|656.41|660.58|656.58|659.94|655.94|15
1622798060000|2021-06-04 09:14:20|660.56|656.56|659.7|655.7|660.56|656.56|659.7|655.7|22
1622798070000|2021-06-04 09:14:30|659.77|655.77|659.71|655.71|659.77|655.77|659.71|655.71|2
1622798080000|2021-06-04 09:14:40|659.7|655.7|659.7|655.7|659.7|655.7|659.7|655.7|1
1622798090000|2021-06-04 09:14:50|659.71|655.71|659.73|655.73|659.85|655.85|659.71|655.71|14
1622798100000|2021-06-04 09:15:00|659.63|655.63|658.97|654.97|659.63|655.63|658.97|654.97|8
1622798110000|2021-06-04 09:15:10|659.03|655.03|659.13|655.13|659.37|655.37|659.03|655.03|8
1622798120000|2021-06-04 09:15:20|659.11|655.11|658.79|654.79|659.11|655.11|658.79|654.79|9
1622798130000|2021-06-04 09:15:30|658.8|654.8|658.55|654.55|658.8|654.8|658.55|654.55|16
1622798140000|2021-06-04 09:15:40|658.56|654.56|658.41|654.41|658.56|654.56|658.41|654.41|22
1622798150000|2021-06-04 09:15:50|658.43|654.43|658.35|654.35|658.48|654.48|658.35|654.35|18
1622798160000|2021-06-04 09:16:00|658.33|654.33|658.73|654.73|658.73|654.73|658.31|654.31|12
1622798170000|2021-06-04 09:16:10|658.72|654.72|658.55|654.55|658.73|654.73|658.55|654.55|13
1622798180000|2021-06-04 09:16:20|658.61|654.61|658.44|654.44|658.61|654.61|658.44|654.44|4
1622798190000|2021-06-04 09:16:30|658.59|654.59|658.78|654.78|658.78|654.78|658.59|654.59|5
1622798200000|2021-06-04 09:16:40|658.88|654.88|659.37|655.37|659.37|655.37|658.77|654.77|10
1622798220000|2021-06-04 09:17:00|659.32|655.32|659.43|655.43|659.43|655.43|658.89|654.89|14
1622798230000|2021-06-04 09:17:10|659.66|655.66|660.38|656.38|660.43|656.43|659.59|655.59|18
1622798240000|2021-06-04 09:17:20|660.39|656.39|660.04|656.04|660.39|656.39|660|656|13
1622798250000|2021-06-04 09:17:30|660.09|656.09|660.35|656.35|660.35|656.35|660.09|656.09|7
1622798260000|2021-06-04 09:17:40|660.34|656.34|660.39|656.39|660.39|656.39|660.34|656.34|5
1622798270000|2021-06-04 09:17:50|660.31|656.31|660.27|656.27|660.31|656.31|660.22|656.22|9
1622798280000|2021-06-04 09:18:00|660.28|656.28|660.78|656.78|660.91|656.91|660.28|656.28|18
1622798290000|2021-06-04 09:18:10|660.77|656.77|660.74|656.74|660.85|656.85|660.68|656.68|13
1622798300000|2021-06-04 09:18:20|660.67|656.67|660.92|656.92|660.92|656.92|660.67|656.67|6
1622798310000|2021-06-04 09:18:30|660.91|656.91|661.02|657.02|661.02|657.02|660.58|656.58|17
1622798320000|2021-06-04 09:18:40|661.14|657.14|661.58|657.58|661.58|657.58|661.14|657.14|8
1622798330000|2021-06-04 09:18:50|661.6|657.6|661.65|657.65|661.65|657.65|661.6|657.6|5
1622798340000|2021-06-04 09:19:00|661.45|657.45|661.11|657.11|661.45|657.45|661.11|657.11|14
1622798350000|2021-06-04 09:19:10|661.1|657.1|661.13|657.13|661.13|657.13|661.1|657.1|9
1622798360000|2021-06-04 09:19:20|661.14|657.14|661.29|657.29|661.35|657.35|661.14|657.14|10
1622798370000|2021-06-04 09:19:30|661.37|657.37|661.62|657.62|661.64|657.64|661.29|657.29|9
1622798380000|2021-06-04 09:19:40|661.56|657.56|661.47|657.47|661.56|657.56|661.47|657.47|6
1622798390000|2021-06-04 09:19:50|661.55|657.55|661.23|657.23|661.56|657.56|661.16|657.16|15
1622798400000|2021-06-04 09:20:00|661.26|657.26|661.58|657.58|661.58|657.58|661.23|657.23|10
1622798410000|2021-06-04 09:20:10|661.59|657.59|661.71|657.71|661.72|657.72|661.49|657.49|5
1622798420000|2021-06-04 09:20:20|661.68|657.68|661.76|657.76|661.76|657.76|661.6|657.6|6
1622798430000|2021-06-04 09:20:30|661.79|657.79|662.23|658.23|662.23|658.23|661.79|657.79|8
1622798440000|2021-06-04 09:20:40|662.37|658.37|663.39|659.39|663.46|659.46|662.21|658.21|20
1622798450000|2021-06-04 09:20:50|663.38|659.38|663.5|659.5|663.51|659.51|663.21|659.21|17
1622798460000|2021-06-04 09:21:00|663.57|659.57|663.57|659.57|663.57|659.57|663.5|659.5|12
1622798470000|2021-06-04 09:21:10|663.58|659.58|663.6|659.6|663.6|659.6|663.58|659.58|2
1622798480000|2021-06-04 09:21:20|663.58|659.58|663.86|659.86|663.86|659.86|663.52|659.52|10
1622798490000|2021-06-04 09:21:30|663.87|659.87|663.61|659.61|663.89|659.89|663.61|659.61|10
1622798500000|2021-06-04 09:21:40|663.72|659.72|663.39|659.39|663.72|659.72|663.31|659.31|14
1622798510000|2021-06-04 09:21:50|663.41|659.41|663.9|659.9|663.9|659.9|663.41|659.41|13
1622798520000|2021-06-04 09:22:00|663.88|659.88|663.84|659.84|663.9|659.9|663.84|659.84|6
1622798530000|2021-06-04 09:22:10|663.75|659.75|663.68|659.68|663.84|659.84|663.48|659.48|13
1622798540000|2021-06-04 09:22:20|663.71|659.71|664|660|664|660|663.71|659.71|10
1622798550000|2021-06-04 09:22:30|664.11|660.11|664.52|660.52|664.52|660.52|664.1|660.1|9
1622798560000|2021-06-04 09:22:40|664.65|660.65|664.89|660.89|664.89|660.89|664.65|660.65|2
1622798570000|2021-06-04 09:22:50|664.81|660.81|664.32|660.32|664.89|660.89|664.32|660.32|12
1622798580000|2021-06-04 09:23:00|664.22|660.22|664.33|660.33|664.33|660.33|664.11|660.11|11
1622798590000|2021-06-04 09:23:10|664.41|660.41|664.45|660.45|664.45|660.45|664.41|660.41|5
1622798600000|2021-06-04 09:23:20|664.41|660.41|664.31|660.31|664.41|660.41|664.31|660.31|6
1622798610000|2021-06-04 09:23:30|664.37|660.37|665.24|661.24|665.24|661.24|664.37|660.37|14
1622798620000|2021-06-04 09:23:40|665.23|661.23|665.42|661.42|665.42|661.42|665.11|661.11|5
1622798630000|2021-06-04 09:23:50|665.38|661.38|665.5|661.5|665.51|661.51|665.36|661.36|10
1622798640000|2021-06-04 09:24:00|665.49|661.49|665.48|661.48|665.49|661.49|665.48|661.48|8
1622798650000|2021-06-04 09:24:10|665.46|661.46|665.53|661.53|665.55|661.55|665.4|661.4|12
1622798660000|2021-06-04 09:24:20|665.56|661.56|665.21|661.21|665.57|661.57|665.21|661.21|10
1622798670000|2021-06-04 09:24:30|665.16|661.16|664.64|660.64|665.16|661.16|664.64|660.64|15
1622798680000|2021-06-04 09:24:40|664.63|660.63|664.93|660.93|664.93|660.93|664.63|660.63|7
1622798690000|2021-06-04 09:24:50|664.85|660.85|664.42|660.42|664.87|660.87|664.4|660.4|12
1622798700000|2021-06-04 09:25:00|664.44|660.44|664.17|660.17|664.63|660.63|664.17|660.17|21
1622798710000|2021-06-04 09:25:10|664.18|660.18|664.13|660.13|664.18|660.18|663.99|659.99|15
1622798720000|2021-06-04 09:25:20|664.14|660.14|665.05|661.05|665.05|661.05|664.14|660.14|12
1622798730000|2021-06-04 09:25:30|665.1|661.1|665.3|661.3|665.3|661.3|665.08|661.08|8
1622798740000|2021-06-04 09:25:40|665.27|661.27|664.94|660.94|665.35|661.35|664.93|660.93|20
1622798750000|2021-06-04 09:25:50|664.93|660.93|664.87|660.87|664.94|660.94|664.57|660.57|24
1622798760000|2021-06-04 09:26:00|664.88|660.88|664.5|660.5|665.09|661.09|664.5|660.5|24
1622798770000|2021-06-04 09:26:10|664.51|660.51|664.25|660.25|664.54|660.54|664.25|660.25|21
1622798780000|2021-06-04 09:26:20|664.24|660.24|664.21|660.21|664.26|660.26|664.2|660.2|9
1622798790000|2021-06-04 09:26:30|664.12|660.12|664.22|660.22|664.22|660.22|664.08|660.08|5
1622798800000|2021-06-04 09:26:40|664.24|660.24|664.41|660.41|664.55|660.55|664.24|660.24|11
1622798810000|2021-06-04 09:26:50|664.49|660.49|664.39|660.39|664.49|660.49|664.39|660.39|4
1622798820000|2021-06-04 09:27:00|664.42|660.42|664.1|660.1|664.44|660.44|664.1|660.1|11
1622798830000|2021-06-04 09:27:10|664.06|660.06|663.97|659.97|664.07|660.07|663.97|659.97|6
1622798840000|2021-06-04 09:27:20|663.95|659.95|664.06|660.06|664.06|660.06|663.88|659.88|6
1622798850000|2021-06-04 09:27:30|664.04|660.04|664.01|660.01|664.1|660.1|664.01|660.01|8
1622798860000|2021-06-04 09:27:40|664.02|660.02|663.67|659.67|664.09|660.09|663.6|659.6|20
1622798870000|2021-06-04 09:27:50|663.65|659.65|663.26|659.26|663.68|659.68|663.26|659.26|15
1622798880000|2021-06-04 09:28:00|663.18|659.18|663.18|659.18|663.18|659.18|663.06|659.06|8
1622798890000|2021-06-04 09:28:10|663.04|659.04|662.75|658.75|663.04|659.04|662.73|658.73|14
1622798900000|2021-06-04 09:28:20|662.9|658.9|663.36|659.36|663.36|659.36|662.9|658.9|14
1622798910000|2021-06-04 09:28:30|663.45|659.45|663.44|659.44|663.47|659.47|663.23|659.23|8
1622798920000|2021-06-04 09:28:40|663.39|659.39|663.26|659.26|663.39|659.39|663.26|659.26|6
1622798930000|2021-06-04 09:28:50|663.3|659.3|663.06|659.06|663.3|659.3|663.02|659.02|10
1622798940000|2021-06-04 09:29:00|662.99|658.99|663.06|659.06|663.08|659.08|662.93|658.93|6
1622798950000|2021-06-04 09:29:10|663.07|659.07|663.02|659.02|663.13|659.13|663.02|659.02|9
1622798960000|2021-06-04 09:29:20|663.09|659.09|663.21|659.21|663.21|659.21|663.09|659.09|4
1622798970000|2021-06-04 09:29:30|663.14|659.14|663.57|659.57|663.57|659.57|663.14|659.14|7
1622798980000|2021-06-04 09:29:40|663.42|659.42|663.2|659.2|663.51|659.51|663.17|659.17|13
1622798990000|2021-06-04 09:29:50|663.18|659.18|663.09|659.09|663.18|659.18|663.03|659.03|11
1622799000000|2021-06-04 09:30:00|663.1|659.1|663.15|659.15|663.15|659.15|663.1|659.1|3
1622799010000|2021-06-04 09:30:10|663.14|659.14|663.12|659.12|663.14|659.14|663.12|659.12|2
1622799020000|2021-06-04 09:30:20|663.11|659.11|663.42|659.42|663.59|659.59|663.11|659.11|16
1622799030000|2021-06-04 09:30:30|663.34|659.34|662.91|658.91|663.39|659.39|662.91|658.91|13
1622799040000|2021-06-04 09:30:40|662.9|658.9|662.85|658.85|663.01|659.01|662.81|658.81|21
1622799050000|2021-06-04 09:30:50|662.87|658.87|662.21|658.21|662.89|658.89|662.21|658.21|15
1622799060000|2021-06-04 09:31:00|662.01|658.01|662.45|658.45|662.6|658.6|662.01|658.01|18
1622799070000|2021-06-04 09:31:10|662.39|658.39|662.08|658.08|662.43|658.43|662.08|658.08|20
1622799080000|2021-06-04 09:31:20|662.01|658.01|661.59|657.59|662.01|658.01|661.59|657.59|22
1622799090000|2021-06-04 09:31:30|661.54|657.54|661.46|657.46|661.66|657.66|661.43|657.43|26
1622799100000|2021-06-04 09:31:40|661.44|657.44|661.76|657.76|661.84|657.84|661.44|657.44|17
1622799110000|2021-06-04 09:31:50|661.79|657.79|661.38|657.38|661.79|657.79|661.36|657.36|20
1622799120000|2021-06-04 09:32:00|661.34|657.34|662|658|662.01|658.01|661.34|657.34|12
1622799130000|2021-06-04 09:32:10|661.97|657.97|662.35|658.35|662.35|658.35|661.93|657.93|10
1622799140000|2021-06-04 09:32:20|662.33|658.33|662.4|658.4|662.4|658.4|662.33|658.33|5
1622799150000|2021-06-04 09:32:30|662.34|658.34|661.7|657.7|662.34|658.34|661.68|657.68|22
1622799160000|2021-06-04 09:32:40|661.66|657.66|661.52|657.52|661.76|657.76|661.52|657.52|21
1622799170000|2021-06-04 09:32:50|661.53|657.53|661.77|657.77|661.77|657.77|661.53|657.53|10
1622799180000|2021-06-04 09:33:00|661.78|657.78|662.17|658.17|662.18|658.18|661.78|657.78|22
1622799190000|2021-06-04 09:33:10|662.12|658.12|662.1|658.1|662.19|658.19|661.93|657.93|20
1622799200000|2021-06-04 09:33:20|662.03|658.03|662.12|658.12|662.24|658.24|661.89|657.89|16
1622799210000|2021-06-04 09:33:30|662.13|658.13|663.16|659.16|663.16|659.16|662.13|658.13|14
1622799220000|2021-06-04 09:33:40|663.3|659.3|663.43|659.43|663.44|659.44|663.3|659.3|4
1622799230000|2021-06-04 09:33:50|663.44|659.44|663.85|659.85|663.85|659.85|663.44|659.44|10
1622799240000|2021-06-04 09:34:00|663.87|659.87|664.27|660.27|664.27|660.27|663.87|659.87|11
1622799250000|2021-06-04 09:34:10|664.4|660.4|664.86|660.86|664.87|660.87|664.37|660.37|5
1622799260000|2021-06-04 09:34:20|665.02|661.02|665.57|661.57|665.57|661.57|665.02|661.02|8
1622799270000|2021-06-04 09:34:30|665.48|661.48|665.8|661.8|665.8|661.8|665.27|661.27|14
1622799280000|2021-06-04 09:34:40|665.82|661.82|666.05|662.05|666.05|662.05|665.8|661.8|10
1622799290000|2021-06-04 09:34:50|666.04|662.04|666.23|662.23|666.26|662.26|666.04|662.04|25
1622799300000|2021-06-04 09:35:00|666.22|662.22|666.15|662.15|666.23|662.23|665.8|661.8|30
1622799310000|2021-06-04 09:35:10|666.14|662.14|665.41|661.41|666.14|662.14|665.41|661.41|27
1622799320000|2021-06-04 09:35:20|665.42|661.42|665.66|661.66|665.73|661.73|665.41|661.41|21
1622799330000|2021-06-04 09:35:30|665.63|661.63|665.93|661.93|665.93|661.93|665.61|661.61|16
1622799340000|2021-06-04 09:35:40|665.94|661.94|666.25|662.25|666.25|662.25|665.89|661.89|9
1622799350000|2021-06-04 09:35:50|666.28|662.28|666.24|662.24|666.28|662.28|666.15|662.15|12
1622799360000|2021-06-04 09:36:00|666.26|662.26|665.75|661.75|666.26|662.26|665.71|661.71|21
1622799370000|2021-06-04 09:36:10|665.87|661.87|666.37|662.37|666.37|662.37|665.83|661.83|26
1622799380000|2021-06-04 09:36:20|666.21|662.21|666.24|662.24|666.24|662.24|665.89|661.89|19
1622799390000|2021-06-04 09:36:30|666.25|662.25|666.28|662.28|666.31|662.31|666.23|662.23|12
1622799400000|2021-06-04 09:36:40|666.3|662.3|666.56|662.56|666.56|662.56|666.27|662.27|18
1622799410000|2021-06-04 09:36:50|666.66|662.66|666.68|662.68|666.68|662.68|666.66|662.66|4
1622799420000|2021-06-04 09:37:00|666.73|662.73|666.85|662.85|666.85|662.85|666.73|662.73|10
1622799430000|2021-06-04 09:37:10|666.86|662.86|666.29|662.29|666.86|662.86|666.27|662.27|16
1622799440000|2021-06-04 09:37:20|666.47|662.47|666.69|662.69|666.69|662.69|666.47|662.47|4
1622799450000|2021-06-04 09:37:30|666.7|662.7|667.02|663.02|667.03|663.03|666.7|662.7|13
1622799460000|2021-06-04 09:37:40|667.04|663.04|667.31|663.31|667.38|663.38|667.04|663.04|9
1622799470000|2021-06-04 09:37:50|667.37|663.37|667.39|663.39|667.39|663.39|667.37|663.37|3
1622799480000|2021-06-04 09:38:00|667.4|663.4|667.4|663.4|667.4|663.4|667.4|663.4|1
1622799490000|2021-06-04 09:38:10|667.39|663.39|667.31|663.31|667.39|663.39|667.3|663.3|4
1622799500000|2021-06-04 09:38:20|667.2|663.2|667.19|663.19|667.24|663.24|667.17|663.17|8
1622799510000|2021-06-04 09:38:30|667.17|663.17|667.01|663.01|667.17|663.17|666.87|662.87|17
1622799520000|2021-06-04 09:38:40|667|663|666.67|662.67|667|663|666.67|662.67|5
1622799530000|2021-06-04 09:38:50|666.66|662.66|666.31|662.31|666.66|662.66|666.31|662.31|24
1622799540000|2021-06-04 09:39:00|666.29|662.29|666.87|662.87|666.89|662.89|666.29|662.29|15
1622799550000|2021-06-04 09:39:10|666.88|662.88|667.32|663.32|667.32|663.32|666.88|662.88|10
1622799560000|2021-06-04 09:39:20|667.3|663.3|666.98|662.98|667.3|663.3|666.86|662.86|20
1622799570000|2021-06-04 09:39:30|666.96|662.96|666.74|662.74|666.96|662.96|666.71|662.71|14
1622799580000|2021-06-04 09:39:40|666.79|662.79|667.06|663.06|667.14|663.14|666.79|662.79|12
1622799590000|2021-06-04 09:39:50|667.05|663.05|667.15|663.15|667.15|663.15|667.05|663.05|3
1622799600000|2021-06-04 09:40:00|667.23|663.23|666.73|662.73|667.32|663.32|666.72|662.72|18
1622799610000|2021-06-04 09:40:10|666.72|662.72|666.98|662.98|667.02|663.02|666.72|662.72|7
1622799620000|2021-06-04 09:40:20|667.02|663.02|667.14|663.14|667.24|663.24|667.02|663.02|11
1622799630000|2021-06-04 09:40:30|667.15|663.15|666.86|662.86|667.15|663.15|666.85|662.85|14
1622799640000|2021-06-04 09:40:40|666.8|662.8|666.43|662.43|666.8|662.8|666.4|662.4|15
1622799650000|2021-06-04 09:40:50|666.41|662.41|666.31|662.31|666.42|662.42|666.3|662.3|14
1622799660000|2021-06-04 09:41:00|666.18|662.18|666.16|662.16|666.18|662.18|666.14|662.14|7
1622799670000|2021-06-04 09:41:10|666.17|662.17|666.25|662.25|666.53|662.53|666.17|662.17|18
1622799680000|2021-06-04 09:41:20|666.14|662.14|666.05|662.05|666.14|662.14|666.04|662.04|9
1622799690000|2021-06-04 09:41:30|666.04|662.04|666.04|662.04|666.06|662.06|666.03|662.03|4
1622799700000|2021-06-04 09:41:40|666|662|665.83|661.83|666|662|665.83|661.83|7
1622799710000|2021-06-04 09:41:50|665.82|661.82|665.8|661.8|665.87|661.87|665.79|661.79|13
1622799720000|2021-06-04 09:42:00|665.81|661.81|665.78|661.78|665.81|661.81|665.77|661.77|5
1622799730000|2021-06-04 09:42:10|665.82|661.82|666.09|662.09|666.09|662.09|665.82|661.82|11
1622799740000|2021-06-04 09:42:20|666.08|662.08|665.97|661.97|666.13|662.13|665.97|661.97|12
1622799750000|2021-06-04 09:42:30|666.01|662.01|665.97|661.97|666.14|662.14|665.97|661.97|15
1622799760000|2021-06-04 09:42:40|665.92|661.92|665.98|661.98|666.02|662.02|665.91|661.91|11
1622799770000|2021-06-04 09:42:50|665.97|661.97|666.05|662.05|666.06|662.06|665.93|661.93|11
1622799780000|2021-06-04 09:43:00|666.04|662.04|665.94|661.94|666.05|662.05|665.94|661.94|8
1622799790000|2021-06-04 09:43:10|665.92|661.92|665.88|661.88|666.2|662.2|665.88|661.88|16
1622799800000|2021-06-04 09:43:20|665.89|661.89|666.39|662.39|666.39|662.39|665.88|661.88|14
1622799810000|2021-06-04 09:43:30|666.28|662.28|666.28|662.28|666.35|662.35|666.28|662.28|6
1622799820000|2021-06-04 09:43:40|666.36|662.36|666.45|662.45|666.5|662.5|666.36|662.36|9
1622799830000|2021-06-04 09:43:50|666.44|662.44|666.37|662.37|666.44|662.44|666.26|662.26|15
1622799840000|2021-06-04 09:44:00|666.36|662.36|666.31|662.31|666.36|662.36|666.31|662.31|9
1622799850000|2021-06-04 09:44:10|666.3|662.3|666.68|662.68|666.68|662.68|666.28|662.28|11
1622799860000|2021-06-04 09:44:20|666.82|662.82|667.03|663.03|667.18|663.18|666.82|662.82|18
1622799870000|2021-06-04 09:44:30|667.02|663.02|666.98|662.98|667.09|663.09|666.98|662.98|18
1622799880000|2021-06-04 09:44:40|667.02|663.02|667.03|663.03|667.03|663.03|666.98|662.98|4
1622799890000|2021-06-04 09:44:50|667.04|663.04|667.12|663.12|667.13|663.13|666.85|662.85|11
1622799900000|2021-06-04 09:45:00|667.4|663.4|667.31|663.31|667.4|663.4|667.23|663.23|4
1622799910000|2021-06-04 09:45:10|667.32|663.32|667.68|663.68|667.68|663.68|666.96|662.96|14
1622799920000|2021-06-04 09:45:20|667.57|663.57|667.28|663.28|667.57|663.57|667.02|663.02|22
1622799930000|2021-06-04 09:45:30|667.3|663.3|667.24|663.24|667.37|663.37|667.22|663.22|11
1622799940000|2021-06-04 09:45:40|667.26|663.26|667.37|663.37|667.37|663.37|667.26|663.26|5
1622799950000|2021-06-04 09:45:50|667.38|663.38|667.47|663.47|667.48|663.48|667.38|663.38|9
1622799960000|2021-06-04 09:46:00|667.46|663.46|667.32|663.32|667.46|663.46|667.29|663.29|11
1622799970000|2021-06-04 09:46:10|667.31|663.31|667.29|663.29|667.46|663.46|667.29|663.29|13
1622799980000|2021-06-04 09:46:20|667.32|663.32|667.05|663.05|667.32|663.32|667.05|663.05|12
1622799990000|2021-06-04 09:46:30|667.04|663.04|666.54|662.54|667.04|663.04|666.54|662.54|24
1622800000000|2021-06-04 09:46:40|666.53|662.53|666.52|662.52|666.54|662.54|666.48|662.48|8
1622800010000|2021-06-04 09:46:50|666.44|662.44|666.4|662.4|666.66|662.66|666.23|662.23|22
1622800020000|2021-06-04 09:47:00|666.38|662.38|666.26|662.26|666.44|662.44|666.26|662.26|16
1622800030000|2021-06-04 09:47:10|666.25|662.25|666.51|662.51|666.51|662.51|666.25|662.25|10
1622800040000|2021-06-04 09:47:20|666.53|662.53|666.25|662.25|666.53|662.53|666.22|662.22|16
1622800050000|2021-06-04 09:47:30|666.26|662.26|666.22|662.22|666.32|662.32|666.18|662.18|16
1622800060000|2021-06-04 09:47:40|666.25|662.25|665.88|661.88|666.25|662.25|665.8|661.8|11
1622800070000|2021-06-04 09:47:50|665.87|661.87|666.08|662.08|666.1|662.1|665.83|661.83|10
1622800080000|2021-06-04 09:48:00|666.06|662.06|666.68|662.68|666.68|662.68|666.03|662.03|18
1622800090000|2021-06-04 09:48:10|666.76|662.76|666.61|662.61|666.76|662.76|666.61|662.61|8
1622800100000|2021-06-04 09:48:20|666.51|662.51|666.59|662.59|666.66|662.66|666.48|662.48|16
1622800110000|2021-06-04 09:48:30|666.66|662.66|667.02|663.02|667.02|663.02|666.59|662.59|17
1622800120000|2021-06-04 09:48:40|667.01|663.01|666.72|662.72|667.05|663.05|666.71|662.71|12
1622800130000|2021-06-04 09:48:50|666.73|662.73|666.7|662.7|666.84|662.84|666.7|662.7|10
1622800140000|2021-06-04 09:49:00|666.69|662.69|666.59|662.59|666.69|662.69|666.34|662.34|21
1622800150000|2021-06-04 09:49:10|666.58|662.58|666.6|662.6|666.64|662.64|666.58|662.58|8
1622800160000|2021-06-04 09:49:20|666.61|662.61|666.85|662.85|666.85|662.85|666.6|662.6|9
1622800170000|2021-06-04 09:49:30|666.91|662.91|667.33|663.33|667.58|663.58|666.74|662.74|16
1622800180000|2021-06-04 09:49:40|667.39|663.39|667.36|663.36|667.48|663.48|667.36|663.36|13
1622800190000|2021-06-04 09:49:50|667.37|663.37|667.55|663.55|667.58|663.58|667.37|663.37|10
1622800200000|2021-06-04 09:50:00|667.56|663.56|667.63|663.63|667.64|663.64|667.49|663.49|11
1622800210000|2021-06-04 09:50:10|667.62|663.62|667.46|663.46|667.63|663.63|667.42|663.42|12
1622800220000|2021-06-04 09:50:20|667.43|663.43|667.41|663.41|667.61|663.61|667.41|663.41|20
1622800230000|2021-06-04 09:50:30|667.44|663.44|667.65|663.65|667.65|663.65|667.4|663.4|17
1622800240000|2021-06-04 09:50:40|667.66|663.66|667.58|663.58|667.7|663.7|667.57|663.57|16
1622800250000|2021-06-04 09:50:50|667.59|663.59|667.22|663.22|667.66|663.66|667.2|663.2|26
1622800260000|2021-06-04 09:51:00|667.18|663.18|667.14|663.14|667.21|663.21|667.14|663.14|12
1622800270000|2021-06-04 09:51:10|667.13|663.13|666.95|662.95|667.13|663.13|666.88|662.88|16
1622800280000|2021-06-04 09:51:20|666.87|662.87|666.89|662.89|666.98|662.98|666.87|662.87|17
1622800290000|2021-06-04 09:51:30|666.83|662.83|666.4|662.4|666.85|662.85|666.36|662.36|26
1622800300000|2021-06-04 09:51:40|666.39|662.39|666.54|662.54|666.57|662.57|666.14|662.14|21
1622800310000|2021-06-04 09:51:50|666.53|662.53|667.07|663.07|667.17|663.17|666.5|662.5|16
1622800320000|2021-06-04 09:52:00|667.09|663.09|667.21|663.21|667.21|663.21|667.01|663.01|10
1622800330000|2021-06-04 09:52:10|667.26|663.26|667.29|663.29|667.38|663.38|667.26|663.26|12
1622800340000|2021-06-04 09:52:20|667.34|663.34|667.55|663.55|667.55|663.55|667.29|663.29|15
1622800350000|2021-06-04 09:52:30|667.54|663.54|667.42|663.42|667.54|663.54|667.42|663.42|13
1622800360000|2021-06-04 09:52:40|667.43|663.43|667.42|663.42|667.43|663.43|667.28|663.28|9
1622800380000|2021-06-04 09:53:00|667.41|663.41|667.26|663.26|667.41|663.41|667.17|663.17|17
1622800390000|2021-06-04 09:53:10|667.24|663.24|667.1|663.1|667.24|663.24|667.1|663.1|15
1622800400000|2021-06-04 09:53:20|667.11|663.11|667.31|663.31|667.31|663.31|667.11|663.11|9
1622800410000|2021-06-04 09:53:30|667.3|663.3|667.07|663.07|667.3|663.3|667.05|663.05|8
1622800420000|2021-06-04 09:53:40|667.1|663.1|667.05|663.05|667.12|663.12|667.04|663.04|12
1622800430000|2021-06-04 09:53:50|667.06|663.06|666.73|662.73|667.06|663.06|666.68|662.68|10
1622800440000|2021-06-04 09:54:00|666.75|662.75|666.94|662.94|667.05|663.05|666.75|662.75|17
1622800450000|2021-06-04 09:54:10|666.93|662.93|666.8|662.8|666.93|662.93|666.8|662.8|6
1622800460000|2021-06-04 09:54:20|666.81|662.81|666.94|662.94|666.94|662.94|666.78|662.78|7
1622800470000|2021-06-04 09:54:30|667|663|667.27|663.27|667.27|663.27|666.96|662.96|15
1622800480000|2021-06-04 09:54:40|667.26|663.26|667.48|663.48|667.58|663.58|667.19|663.19|22
1622800490000|2021-06-04 09:54:50|667.47|663.47|667.59|663.59|667.71|663.71|667.42|663.42|18
1622800500000|2021-06-04 09:55:00|667.8|663.8|668.42|664.42|668.44|664.44|667.8|663.8|13
1622800510000|2021-06-04 09:55:10|668.44|664.44|668.41|664.41|668.72|664.72|668.41|664.41|13
1622800520000|2021-06-04 09:55:20|668.4|664.4|668.19|664.19|668.49|664.49|668.15|664.15|14
1622800530000|2021-06-04 09:55:30|668.15|664.15|668.06|664.06|668.19|664.19|667.98|663.98|10
1622800540000|2021-06-04 09:55:40|668.05|664.05|668|664|668.2|664.2|667.96|663.96|21
1622800550000|2021-06-04 09:55:50|667.97|663.97|668.04|664.04|668.18|664.18|667.97|663.97|18
1622800560000|2021-06-04 09:56:00|668|664|667.85|663.85|668.01|664.01|667.76|663.76|9
1622800570000|2021-06-04 09:56:10|667.76|663.76|667.69|663.69|667.76|663.76|667.67|663.67|5
1622800580000|2021-06-04 09:56:20|667.67|663.67|667.42|663.42|667.79|663.79|667.42|663.42|9
1622800590000|2021-06-04 09:56:30|667.64|663.64|667.68|663.68|667.68|663.68|667.25|663.25|10
1622800600000|2021-06-04 09:56:40|667.64|663.64|667.81|663.81|667.82|663.82|667.44|663.44|19
1622800610000|2021-06-04 09:56:50|667.82|663.82|667.75|663.75|667.86|663.86|667.75|663.75|10
1622800620000|2021-06-04 09:57:00|667.72|663.72|667.6|663.6|667.72|663.72|667.57|663.57|12
1622800630000|2021-06-04 09:57:10|667.57|663.57|667.57|663.57|667.57|663.57|667.42|663.42|15
1622800640000|2021-06-04 09:57:20|667.6|663.6|668.11|664.11|668.16|664.16|667.57|663.57|20
1622800650000|2021-06-04 09:57:30|668.2|664.2|667.89|663.89|668.3|664.3|667.89|663.89|21
1622800660000|2021-06-04 09:57:40|667.82|663.82|668.04|664.04|668.04|664.04|667.82|663.82|8
1622800670000|2021-06-04 09:57:50|668.03|664.03|668.06|664.06|668.06|664.06|668.02|664.02|6
1622800680000|2021-06-04 09:58:00|668.09|664.09|668.32|664.32|668.53|664.53|668.09|664.09|22
1622800690000|2021-06-04 09:58:10|668.28|664.28|667.95|663.95|668.28|664.28|667.95|663.95|20
1622800700000|2021-06-04 09:58:20|667.97|663.97|668.09|664.09|668.2|664.2|667.93|663.93|16
1622800710000|2021-06-04 09:58:30|668.1|664.1|668.13|664.13|668.2|664.2|668|664|24
1622800720000|2021-06-04 09:58:40|668.12|664.12|667.95|663.95|668.13|664.13|667.89|663.89|15
1622800730000|2021-06-04 09:58:50|667.98|663.98|668.23|664.23|668.24|664.24|667.98|663.98|14
1622800740000|2021-06-04 09:59:00|668.29|664.29|667.99|663.99|668.29|664.29|667.99|663.99|20
1622800750000|2021-06-04 09:59:10|668.03|664.03|668.02|664.02|668.04|664.04|667.98|663.98|14
1622800760000|2021-06-04 09:59:20|668|664|668.58|664.58|668.66|664.66|668|664|16
1622800770000|2021-06-04 09:59:30|668.59|664.59|668.73|664.73|668.73|664.73|668.59|664.59|4
1622800780000|2021-06-04 09:59:40|668.86|664.86|668.84|664.84|668.86|664.86|668.8|664.8|7
1622800790000|2021-06-04 09:59:50|668.88|664.88|669.01|665.01|669.01|665.01|668.88|664.88|6
1622800800000|2021-06-04 10:00:00|668.96|664.96|669.5|665.5|669.51|665.51|668.96|664.96|13
1622800810000|2021-06-04 10:00:10|669.51|665.51|669.5|665.5|669.54|665.54|669.48|665.48|7
1622800820000|2021-06-04 10:00:20|669.48|665.48|669.2|665.2|669.66|665.66|669.2|665.2|10
1622800830000|2021-06-04 10:00:30|669.24|665.24|669.2|665.2|669.31|665.31|669.19|665.19|12
1622800840000|2021-06-04 10:00:40|669.27|665.27|669.27|665.27|669.43|665.43|669.26|665.26|15
1622800850000|2021-06-04 10:00:50|669.26|665.26|669.01|665.01|669.26|665.26|668.87|664.87|15
1622800860000|2021-06-04 10:01:00|669.03|665.03|668.38|664.38|669.03|665.03|668.38|664.38|13
1622800870000|2021-06-04 10:01:10|668.45|664.45|668.29|664.29|668.48|664.48|668.29|664.29|16
1622800880000|2021-06-04 10:01:20|668.3|664.3|668.32|664.32|668.32|664.32|668.28|664.28|10
1622800890000|2021-06-04 10:01:30|668.42|664.42|668.69|664.69|668.69|664.69|668.42|664.42|12
1622800900000|2021-06-04 10:01:40|668.67|664.67|668.46|664.46|668.67|664.67|668.42|664.42|16
1622800910000|2021-06-04 10:01:50|668.45|664.45|668.63|664.63|668.63|664.63|668.4|664.4|12
1622800920000|2021-06-04 10:02:00|668.65|664.65|668.29|664.29|668.65|664.65|668.26|664.26|16
1622800930000|2021-06-04 10:02:10|668.31|664.31|668.28|664.28|668.37|664.37|668.28|664.28|6
1622800940000|2021-06-04 10:02:20|668.2|664.2|668.19|664.19|668.24|664.24|668.1|664.1|14
1622800950000|2021-06-04 10:02:30|668.17|664.17|668.22|664.22|668.28|664.28|668.17|664.17|10
1622800960000|2021-06-04 10:02:40|668.24|664.24|668.28|664.28|668.28|664.28|668.18|664.18|9
1622800970000|2021-06-04 10:02:50|668.29|664.29|668.23|664.23|668.29|664.29|668.23|664.23|7
1622800980000|2021-06-04 10:03:00|668.22|664.22|668.49|664.49|668.53|664.53|668.22|664.22|9
1622800990000|2021-06-04 10:03:10|668.71|664.71|668.53|664.53|668.73|664.73|668.53|664.53|7
1622801000000|2021-06-04 10:03:20|668.51|664.51|668.58|664.58|668.77|664.77|668.45|664.45|21
1622801010000|2021-06-04 10:03:30|668.57|664.57|668.9|664.9|668.9|664.9|668.51|664.51|18
1622801020000|2021-06-04 10:03:40|668.91|664.91|668.89|664.89|668.93|664.93|668.87|664.87|17
1622801030000|2021-06-04 10:03:50|668.88|664.88|668.86|664.86|668.95|664.95|668.85|664.85|24
1622801040000|2021-06-04 10:04:00|668.94|664.94|668.78|664.78|668.98|664.98|668.72|664.72|24
1622801050000|2021-06-04 10:04:10|668.77|664.77|668.68|664.68|668.78|664.78|668.66|664.66|16
1622801060000|2021-06-04 10:04:20|668.7|664.7|668.69|664.69|668.7|664.7|668.5|664.5|15
1622801070000|2021-06-04 10:04:30|668.68|664.68|668.94|664.94|668.94|664.94|668.68|664.68|5
1622801080000|2021-06-04 10:04:40|668.93|664.93|669.01|665.01|669.06|665.06|668.91|664.91|11
1622801090000|2021-06-04 10:04:50|669.03|665.03|668.88|664.88|669.03|665.03|668.79|664.79|15
1622801100000|2021-06-04 10:05:00|668.83|664.83|668.55|664.55|668.83|664.83|668.55|664.55|15
1622801110000|2021-06-04 10:05:10|668.56|664.56|668.39|664.39|668.56|664.56|668.33|664.33|8
1622801120000|2021-06-04 10:05:20|668.37|664.37|668.46|664.46|668.5|664.5|668.37|664.37|12
1622801130000|2021-06-04 10:05:30|668.47|664.47|668.43|664.43|668.52|664.52|668.4|664.4|11
1622801140000|2021-06-04 10:05:40|668.44|664.44|668.52|664.52|668.55|664.55|668.44|664.44|10
1622801150000|2021-06-04 10:05:50|668.53|664.53|668.74|664.74|668.74|664.74|668.53|664.53|6
1622801160000|2021-06-04 10:06:00|668.73|664.73|668.67|664.67|668.73|664.73|668.65|664.65|6
1622801170000|2021-06-04 10:06:10|668.61|664.61|668.36|664.36|668.61|664.61|668.36|664.36|14
1622801180000|2021-06-04 10:06:20|668.35|664.35|668.33|664.33|668.37|664.37|668.27|664.27|18
1622801190000|2021-06-04 10:06:30|668.32|664.32|668.32|664.32|668.33|664.33|668.31|664.31|7
1622801200000|2021-06-04 10:06:40|668.29|664.29|668.63|664.63|668.65|664.65|668.29|664.29|11
1622801210000|2021-06-04 10:06:50|668.69|664.69|669.05|665.05|669.05|665.05|668.69|664.69|8
1622801220000|2021-06-04 10:07:00|669.06|665.06|668.97|664.97|669.13|665.13|668.83|664.83|9
1622801230000|2021-06-04 10:07:10|668.99|664.99|668.95|664.95|669.07|665.07|668.95|664.95|10
1622801240000|2021-06-04 10:07:20|668.96|664.96|669.52|665.52|669.54|665.54|668.96|664.96|14
1622801250000|2021-06-04 10:07:30|669.45|665.45|668.97|664.97|669.47|665.47|668.9|664.9|22
1622801260000|2021-06-04 10:07:40|668.98|664.98|668.81|664.81|668.99|664.99|668.81|664.81|9
1622801270000|2021-06-04 10:07:50|668.83|664.83|669.03|665.03|669.03|665.03|668.83|664.83|15
1622801280000|2021-06-04 10:08:00|669.02|665.02|668.87|664.87|669.05|665.05|668.87|664.87|17
1622801290000|2021-06-04 10:08:10|668.88|664.88|668.54|664.54|668.88|664.88|668.48|664.48|22
1622801300000|2021-06-04 10:08:20|668.55|664.55|668.84|664.84|668.91|664.91|668.55|664.55|20
1622801310000|2021-06-04 10:08:30|668.91|664.91|668.89|664.89|668.93|664.93|668.86|664.86|7
1622801320000|2021-06-04 10:08:40|668.85|664.85|669.33|665.33|669.34|665.34|668.85|664.85|10
1622801330000|2021-06-04 10:08:50|669.34|665.34|669.24|665.24|669.36|665.36|669.22|665.22|14
1622801340000|2021-06-04 10:09:00|669.25|665.25|669.31|665.31|669.31|665.31|669.18|665.18|8
1622801350000|2021-06-04 10:09:10|669.32|665.32|669.25|665.25|669.36|665.36|669.25|665.25|10
1622801360000|2021-06-04 10:09:20|669.26|665.26|669.21|665.21|669.3|665.3|669.06|665.06|18
1622801370000|2021-06-04 10:09:30|669.28|665.28|669.36|665.36|669.36|665.36|669.24|665.24|15
1622801380000|2021-06-04 10:09:40|669.35|665.35|669.61|665.61|669.8|665.8|669.35|665.35|20
1622801390000|2021-06-04 10:09:50|669.56|665.56|669.67|665.67|669.76|665.76|669.47|665.47|18
1622801400000|2021-06-04 10:10:00|669.65|665.65|669.42|665.42|669.72|665.72|669.41|665.41|23
1622801410000|2021-06-04 10:10:10|669.51|665.51|669.39|665.39|669.55|665.55|669.39|665.39|10
1622801420000|2021-06-04 10:10:20|669.31|665.31|669.34|665.34|669.35|665.35|669.28|665.28|20
1622801430000|2021-06-04 10:10:30|669.33|665.33|669.77|665.77|669.78|665.78|669.33|665.33|12
1622801440000|2021-06-04 10:10:40|669.88|665.88|669.89|665.89|669.89|665.89|669.88|665.88|2
1622801450000|2021-06-04 10:10:50|669.88|665.88|670.42|666.42|670.42|666.42|669.88|665.88|15
1622801460000|2021-06-04 10:11:00|670.43|666.43|670.48|666.48|670.48|666.48|670.43|666.43|2
1622801470000|2021-06-04 10:11:10|670.55|666.55|670.79|666.79|670.93|666.93|670.54|666.54|8
1622801480000|2021-06-04 10:11:20|671.12|667.12|670.79|666.79|671.12|667.12|670.77|666.77|20
1622801490000|2021-06-04 10:11:30|670.75|666.75|670.92|666.92|670.92|666.92|670.75|666.75|6
1622801500000|2021-06-04 10:11:40|670.93|666.93|670.97|666.97|671.07|667.07|670.9|666.9|13
1622801510000|2021-06-04 10:11:50|670.99|666.99|671.08|667.08|671.08|667.08|670.99|666.99|8
1622801520000|2021-06-04 10:12:00|671.05|667.05|670.95|666.95|671.05|667.05|670.81|666.81|16
1622801530000|2021-06-04 10:12:10|670.94|666.94|671.13|667.13|671.13|667.13|670.94|666.94|10
1622801540000|2021-06-04 10:12:20|671.12|667.12|671.13|667.13|671.13|667.13|671.12|667.12|2
1622801550000|2021-06-04 10:12:30|671.14|667.14|671.42|667.42|671.81|667.81|671.14|667.14|18
1622801560000|2021-06-04 10:12:40|671.43|667.43|671.42|667.42|671.43|667.43|671.4|667.4|8
1622801570000|2021-06-04 10:12:50|671.41|667.41|670.93|666.93|671.42|667.42|670.93|666.93|14
1622801580000|2021-06-04 10:13:00|670.91|666.91|671.02|667.02|671.02|667.02|670.81|666.81|16
1622801590000|2021-06-04 10:13:10|671.03|667.03|671.1|667.1|671.1|667.1|671.03|667.03|6
1622801600000|2021-06-04 10:13:20|671.19|667.19|671.12|667.12|671.19|667.19|671.11|667.11|8
1622801610000|2021-06-04 10:13:30|671.14|667.14|671.25|667.25|671.25|667.25|671.14|667.14|8
1622801620000|2021-06-04 10:13:40|671.18|667.18|671.26|667.26|671.33|667.33|671.18|667.18|16
1622801630000|2021-06-04 10:13:50|671.28|667.28|671.43|667.43|671.43|667.43|671.21|667.21|15
1622801640000|2021-06-04 10:14:00|671.35|667.35|671.21|667.21|671.35|667.35|671.21|667.21|5
1622801650000|2021-06-04 10:14:10|671.23|667.23|671.38|667.38|671.38|667.38|671.23|667.23|8
1622801660000|2021-06-04 10:14:20|671.5|667.5|671.67|667.67|671.68|667.68|671.49|667.49|10
1622801670000|2021-06-04 10:14:30|671.65|667.65|671.34|667.34|671.65|667.65|671.34|667.34|5
1622801680000|2021-06-04 10:14:40|671.37|667.37|671.35|667.35|671.37|667.37|671.35|667.35|4
1622801690000|2021-06-04 10:14:50|671.3|667.3|671.36|667.36|671.36|667.36|671.06|667.06|15
1622801700000|2021-06-04 10:15:00|671.38|667.38|670.89|666.89|671.38|667.38|670.89|666.89|24
1622801710000|2021-06-04 10:15:10|670.88|666.88|670.04|666.04|670.88|666.88|670.04|666.04|13
1622801720000|2021-06-04 10:15:20|670.02|666.02|669.81|665.81|670.02|666.02|669.79|665.79|8
1622801730000|2021-06-04 10:15:30|669.8|665.8|669.93|665.93|670.07|666.07|669.8|665.8|8
1622801740000|2021-06-04 10:15:40|669.97|665.97|670.05|666.05|670.05|666.05|669.97|665.97|5
1622801750000|2021-06-04 10:15:50|670.1|666.1|670.21|666.21|670.21|666.21|670.1|666.1|4
1622801760000|2021-06-04 10:16:00|670.24|666.24|670.11|666.11|670.33|666.33|670.11|666.11|18
1622801770000|2021-06-04 10:16:10|670.13|666.13|669.89|665.89|670.15|666.15|669.89|665.89|12
1622801780000|2021-06-04 10:16:20|669.93|665.93|669.66|665.66|669.93|665.93|669.66|665.66|19
1622801790000|2021-06-04 10:16:30|669.79|665.79|669.72|665.72|669.85|665.85|669.71|665.71|12
1622801800000|2021-06-04 10:16:40|669.71|665.71|669.79|665.79|669.79|665.79|669.66|665.66|14
1622801810000|2021-06-04 10:16:50|669.7|665.7|669.93|665.93|669.93|665.93|669.58|665.58|22
1622801820000|2021-06-04 10:17:00|669.91|665.91|669.65|665.65|669.92|665.92|669.53|665.53|11
1622801830000|2021-06-04 10:17:10|669.67|665.67|669.62|665.62|669.74|665.74|669.62|665.62|15
1622801850000|2021-06-04 10:17:30|669.58|665.58|669.48|665.48|669.62|665.62|669.44|665.44|22
1622801860000|2021-06-04 10:17:40|669.46|665.46|669.48|665.48|669.48|665.48|669.43|665.43|15
1622801870000|2021-06-04 10:17:50|669.47|665.47|669.82|665.82|669.82|665.82|669.47|665.47|10
1622801880000|2021-06-04 10:18:00|669.89|665.89|669.58|665.58|669.89|665.89|669.58|665.58|6
1622801890000|2021-06-04 10:18:10|669.57|665.57|669.62|665.62|669.62|665.62|669.5|665.5|17
1622801900000|2021-06-04 10:18:20|669.59|665.59|669.46|665.46|669.6|665.6|669.45|665.45|20
1622801910000|2021-06-04 10:18:30|669.45|665.45|669.61|665.61|669.63|665.63|669.44|665.44|15
1622801920000|2021-06-04 10:18:40|669.62|665.62|669.53|665.53|669.63|665.63|669.52|665.52|13
1622801930000|2021-06-04 10:18:50|669.51|665.51|669.64|665.64|669.65|665.65|669.51|665.51|7
1622801940000|2021-06-04 10:19:00|669.71|665.71|669.71|665.71|669.75|665.75|669.69|665.69|10
1622801950000|2021-06-04 10:19:10|669.7|665.7|669.76|665.76|669.77|665.77|669.64|665.64|11
1622801960000|2021-06-04 10:19:20|669.78|665.78|669.98|665.98|669.98|665.98|669.78|665.78|13
1622801970000|2021-06-04 10:19:30|670.03|666.03|670.07|666.07|670.41|666.41|670.03|666.03|23
1622801980000|2021-06-04 10:19:40|670.06|666.06|669.87|665.87|670.07|666.07|669.87|665.87|8
1622801990000|2021-06-04 10:19:50|669.85|665.85|669.8|665.8|669.85|665.85|669.77|665.77|15
1622802000000|2021-06-04 10:20:00|669.74|665.74|669.41|665.41|669.75|665.75|669.35|665.35|17
1622802010000|2021-06-04 10:20:10|669.36|665.36|668.75|664.75|669.39|665.39|668.75|664.75|14
1622802020000|2021-06-04 10:20:20|668.7|664.7|668.44|664.44|668.7|664.7|668.39|664.39|9
1622802030000|2021-06-04 10:20:30|668.38|664.38|668.42|664.42|668.43|664.43|668.37|664.37|6
1622802040000|2021-06-04 10:20:40|668.37|664.37|668.49|664.49|668.49|664.49|668.34|664.34|7
1622802050000|2021-06-04 10:20:50|668.5|664.5|668.36|664.36|668.5|664.5|668.34|664.34|14
1622802060000|2021-06-04 10:21:00|668.3|664.3|667.99|663.99|668.32|664.32|667.99|663.99|15
1622802070000|2021-06-04 10:21:10|667.96|663.96|668.05|664.05|668.05|664.05|667.89|663.89|22
1622802080000|2021-06-04 10:21:20|668.06|664.06|667.99|663.99|668.13|664.13|667.99|663.99|14
1622802090000|2021-06-04 10:21:30|667.98|663.98|668|664|668|664|667.97|663.97|9
1622802100000|2021-06-04 10:21:40|667.99|663.99|668.1|664.1|668.17|664.17|667.92|663.92|16
1622802110000|2021-06-04 10:21:50|668.09|664.09|668.24|664.24|668.24|664.24|668.09|664.09|22
1622802120000|2021-06-04 10:22:00|668.17|664.17|668.63|664.63|668.74|664.74|668.17|664.17|9
1622802130000|2021-06-04 10:22:10|668.44|664.44|668.43|664.43|668.65|664.65|668.43|664.43|3
1622802140000|2021-06-04 10:22:20|668.6|664.6|668.3|664.3|668.6|664.6|668.3|664.3|5
1622802150000|2021-06-04 10:22:30|668.31|664.31|668.35|664.35|668.35|664.35|668.22|664.22|10
1622802160000|2021-06-04 10:22:40|668.48|664.48|668.48|664.48|668.48|664.48|668.48|664.48|1
1622802170000|2021-06-04 10:22:50|668.49|664.49|668.78|664.78|668.78|664.78|668.48|664.48|12
1622802180000|2021-06-04 10:23:00|668.76|664.76|668.41|664.41|668.76|664.76|668.41|664.41|10
1622802200000|2021-06-04 10:23:20|668.42|664.42|668.07|664.07|668.42|664.42|668.04|664.04|18
1622802210000|2021-06-04 10:23:30|668.04|664.04|668.27|664.27|668.27|664.27|667.97|663.97|11
1622802220000|2021-06-04 10:23:40|668.21|664.21|668.07|664.07|668.21|664.21|668.07|664.07|3
1622802230000|2021-06-04 10:23:50|668.03|664.03|668.03|664.03|668.03|664.03|668.03|664.03|1
1622802240000|2021-06-04 10:24:00|668.12|664.12|668.13|664.13|668.16|664.16|668.12|664.12|8
1622802250000|2021-06-04 10:24:10|668.12|664.12|667.93|663.93|668.12|664.12|667.93|663.93|9
1622802260000|2021-06-04 10:24:20|667.91|663.91|667.78|663.78|667.91|663.91|667.73|663.73|11
1622802270000|2021-06-04 10:24:30|667.86|663.86|668.32|664.32|668.32|664.32|667.86|663.86|10
1622802280000|2021-06-04 10:24:40|668.3|664.3|668.24|664.24|668.34|664.34|668.19|664.19|14
1622802290000|2021-06-04 10:24:50|668.26|664.26|668.43|664.43|668.46|664.46|668.24|664.24|13
1622802300000|2021-06-04 10:25:00|668.66|664.66|668.49|664.49|668.76|664.76|668.33|664.33|20
1622802310000|2021-06-04 10:25:10|668.51|664.51|667.91|663.91|668.51|664.51|667.91|663.91|20
1622802320000|2021-06-04 10:25:20|667.9|663.9|667.62|663.62|667.9|663.9|667.52|663.52|14
1622802330000|2021-06-04 10:25:30|667.64|663.64|667.62|663.62|667.64|663.64|667.62|663.62|6
1622802340000|2021-06-04 10:25:40|667.58|663.58|667.34|663.34|667.58|663.58|667.33|663.33|11
1622802350000|2021-06-04 10:25:50|667.33|663.33|667.12|663.12|667.33|663.33|667.1|663.1|8
1622802360000|2021-06-04 10:26:00|667.1|663.1|667.26|663.26|667.29|663.29|667.1|663.1|10
1622802370000|2021-06-04 10:26:10|667.25|663.25|667.13|663.13|667.25|663.25|667|663|10
1622802380000|2021-06-04 10:26:20|667.16|663.16|666.91|662.91|667.16|663.16|666.8|662.8|11
1622802390000|2021-06-04 10:26:30|666.93|662.93|666.59|662.59|666.94|662.94|666.59|662.59|5
1622802400000|2021-06-04 10:26:40|666.49|662.49|666.79|662.79|666.79|662.79|666.48|662.48|8
1622802410000|2021-06-04 10:26:50|666.8|662.8|667.08|663.08|667.08|663.08|666.8|662.8|5
1622802420000|2021-06-04 10:27:00|667.03|663.03|666.65|662.65|667.08|663.08|666.65|662.65|6
1622802430000|2021-06-04 10:27:10|666.51|662.51|666.34|662.34|666.51|662.51|666.34|662.34|7
1622802440000|2021-06-04 10:27:20|666.35|662.35|666.6|662.6|666.61|662.61|666.26|662.26|20
1622802450000|2021-06-04 10:27:30|666.66|662.66|666.47|662.47|666.67|662.67|666.47|662.47|10
1622802460000|2021-06-04 10:27:40|666.49|662.49|666.64|662.64|666.68|662.68|666.48|662.48|14
1622802470000|2021-06-04 10:27:50|666.65|662.65|666.86|662.86|666.87|662.87|666.62|662.62|20
1622802480000|2021-06-04 10:28:00|666.91|662.91|666.91|662.91|666.92|662.92|666.88|662.88|10
1622802490000|2021-06-04 10:28:10|666.92|662.92|666.59|662.59|666.92|662.92|666.59|662.59|19
1622802500000|2021-06-04 10:28:20|666.58|662.58|666.36|662.36|666.58|662.58|666.35|662.35|14
1622802510000|2021-06-04 10:28:30|666.37|662.37|666.68|662.68|666.72|662.72|666.36|662.36|15
1622802520000|2021-06-04 10:28:40|666.69|662.69|666.89|662.89|666.9|662.9|666.63|662.63|24
1622802530000|2021-06-04 10:28:50|666.87|662.87|666.85|662.85|666.87|662.87|666.63|662.63|17
1622802540000|2021-06-04 10:29:00|666.84|662.84|666.24|662.24|666.84|662.84|666.23|662.23|13
1622802550000|2021-06-04 10:29:10|666.25|662.25|665.98|661.98|666.25|662.25|665.87|661.87|10
1622802560000|2021-06-04 10:29:20|666.19|662.19|666.17|662.17|666.19|662.19|666.17|662.17|5
1622802570000|2021-06-04 10:29:30|666.19|662.19|666.17|662.17|666.23|662.23|666.17|662.17|4
1622802580000|2021-06-04 10:29:40|666.19|662.19|666.19|662.19|666.19|662.19|666.19|662.19|1
1622802590000|2021-06-04 10:29:50|666.16|662.16|666.14|662.14|666.16|662.16|666.07|662.07|14
1622802600000|2021-06-04 10:30:00|666.13|662.13|666.88|662.88|666.88|662.88|666.13|662.13|14
1622802610000|2021-06-04 10:30:10|666.91|662.91|666.88|662.88|667.02|663.02|666.88|662.88|8
1622802620000|2021-06-04 10:30:20|667|663|666.75|662.75|667.01|663.01|666.75|662.75|6
1622802630000|2021-06-04 10:30:30|666.7|662.7|666.29|662.29|666.7|662.7|666.25|662.25|22
1622802640000|2021-06-04 10:30:40|666.32|662.32|666.04|662.04|666.32|662.32|666.04|662.04|9
1622802650000|2021-06-04 10:30:50|666.02|662.02|666.03|662.03|666.03|662.03|666.02|662.02|4
1622802660000|2021-06-04 10:31:00|666.02|662.02|666|662|666.15|662.15|666|662|5
1622802670000|2021-06-04 10:31:10|666.1|662.1|666.5|662.5|666.5|662.5|666.1|662.1|9
1622802680000|2021-06-04 10:31:20|666.47|662.47|666.54|662.54|666.56|662.56|666.36|662.36|18
1622802690000|2021-06-04 10:31:30|666.43|662.43|666.6|662.6|666.61|662.61|666.43|662.43|14
1622802700000|2021-06-04 10:31:40|666.57|662.57|666.85|662.85|666.85|662.85|666.5|662.5|17
1622802710000|2021-06-04 10:31:50|666.86|662.86|666.89|662.89|666.89|662.89|666.8|662.8|13
1622802720000|2021-06-04 10:32:00|666.96|662.96|667.21|663.21|667.51|663.51|666.96|662.96|11
1622802730000|2021-06-04 10:32:10|667.66|663.66|667.57|663.57|667.66|663.66|667.43|663.43|14
1622802740000|2021-06-04 10:32:20|667.55|663.55|667.58|663.58|667.61|663.61|667.54|663.54|9
1622802750000|2021-06-04 10:32:30|667.57|663.57|667.53|663.53|667.59|663.59|667.53|663.53|11
1622802760000|2021-06-04 10:32:40|667.57|663.57|667.58|663.58|667.58|663.58|667.53|663.53|6
1622802770000|2021-06-04 10:32:50|667.66|663.66|667.56|663.56|667.74|663.74|667.56|663.56|12
1622802780000|2021-06-04 10:33:00|667.58|663.58|667.01|663.01|667.58|663.58|667.01|663.01|14
1622802790000|2021-06-04 10:33:10|667|663|666.62|662.62|667|663|666.57|662.57|11
1622802800000|2021-06-04 10:33:20|666.43|662.43|666.41|662.41|666.45|662.45|666.39|662.39|9
1622802810000|2021-06-04 10:33:30|666.36|662.36|666.58|662.58|666.58|662.58|666.28|662.28|10
1622802820000|2021-06-04 10:33:40|666.56|662.56|666.61|662.61|666.63|662.63|666.53|662.53|8
1622802830000|2021-06-04 10:33:50|666.62|662.62|666.53|662.53|666.62|662.62|666.53|662.53|4
1622802840000|2021-06-04 10:34:00|666.52|662.52|667.16|663.16|667.16|663.16|666.52|662.52|19
1622802850000|2021-06-04 10:34:10|667.15|663.15|666.64|662.64|667.29|663.29|666.64|662.64|15
1622802860000|2021-06-04 10:34:20|666.65|662.65|666.82|662.82|666.85|662.85|666.65|662.65|19
1622802870000|2021-06-04 10:34:30|666.81|662.81|666.75|662.75|666.81|662.81|666.6|662.6|15
1622802880000|2021-06-04 10:34:40|666.76|662.76|666.64|662.64|666.79|662.79|666.64|662.64|11
1622802890000|2021-06-04 10:34:50|666.62|662.62|666.29|662.29|666.62|662.62|666.17|662.17|11
1622802900000|2021-06-04 10:35:00|666.28|662.28|666.28|662.28|666.29|662.29|666.28|662.28|5
1622802910000|2021-06-04 10:35:10|666.25|662.25|665.73|661.73|666.25|662.25|665.71|661.71|11
1622802920000|2021-06-04 10:35:20|665.77|661.77|665.79|661.79|665.83|661.83|665.75|661.75|14
1622802930000|2021-06-04 10:35:30|665.8|661.8|665.72|661.72|665.81|661.81|665.72|661.72|6
1622802940000|2021-06-04 10:35:40|665.7|661.7|665.59|661.59|665.72|661.72|665.59|661.59|16
1622802950000|2021-06-04 10:35:50|665.63|661.63|665.16|661.16|665.65|661.65|665.11|661.11|9
1622802960000|2021-06-04 10:36:00|665.13|661.13|665.13|661.13|665.22|661.22|665|661|18
1622802970000|2021-06-04 10:36:10|664.62|660.62|664.77|660.77|664.79|660.79|664.41|660.41|18
1622802980000|2021-06-04 10:36:20|664.78|660.78|664.74|660.74|664.95|660.95|664.74|660.74|16
1622802990000|2021-06-04 10:36:30|664.75|660.75|665.1|661.1|665.1|661.1|664.73|660.73|20
1622803000000|2021-06-04 10:36:40|665.08|661.08|665.58|661.58|665.58|661.58|665.08|661.08|17
1622803010000|2021-06-04 10:36:50|665.48|661.48|665.73|661.73|665.96|661.96|665.48|661.48|23
1622803020000|2021-06-04 10:37:00|665.74|661.74|665.81|661.81|665.81|661.81|665.56|661.56|22
1622803030000|2021-06-04 10:37:10|665.8|661.8|665.32|661.32|665.8|661.8|665.25|661.25|23
1622803040000|2021-06-04 10:37:20|665.37|661.37|664.79|660.79|665.37|661.37|664.49|660.49|25
1622803050000|2021-06-04 10:37:30|664.75|660.75|665.27|661.27|665.27|661.27|664.75|660.75|32
1622803060000|2021-06-04 10:37:40|665.29|661.29|665.47|661.47|665.6|661.6|665.24|661.24|28
1622803070000|2021-06-04 10:37:50|665.48|661.48|666.06|662.06|666.06|662.06|665.47|661.47|22
1622803080000|2021-06-04 10:38:00|666.18|662.18|666.03|662.03|666.42|662.42|666.03|662.03|28
1622803090000|2021-06-04 10:38:10|666.02|662.02|666.07|662.07|666.07|662.07|665.78|661.78|27
1622803100000|2021-06-04 10:38:20|666.14|662.14|666.13|662.13|666.26|662.26|666.11|662.11|14
1622803110000|2021-06-04 10:38:30|666.1|662.1|665.93|661.93|666.11|662.11|665.7|661.7|23
1622803120000|2021-06-04 10:38:40|665.95|661.95|666.02|662.02|666.04|662.04|665.79|661.79|15
1622803130000|2021-06-04 10:38:50|665.98|661.98|665.89|661.89|665.98|661.98|665.87|661.87|14
1622803140000|2021-06-04 10:39:00|665.87|661.87|665.7|661.7|666|662|665.7|661.7|7
1622803150000|2021-06-04 10:39:10|665.76|661.76|666.11|662.11|666.11|662.11|665.76|661.76|8
1622803160000|2021-06-04 10:39:20|666.12|662.12|666.07|662.07|666.16|662.16|665.83|661.83|20
1622803170000|2021-06-04 10:39:30|666.01|662.01|666.17|662.17|666.2|662.2|665.94|661.94|21
1622803180000|2021-06-04 10:39:40|666.21|662.21|666.35|662.35|666.35|662.35|666.17|662.17|15
1622803190000|2021-06-04 10:39:50|666.34|662.34|666.7|662.7|666.71|662.71|666.34|662.34|10
1622803200000|2021-06-04 10:40:00|666.71|662.71|666.44|662.44|666.72|662.72|666.35|662.35|16
1622803210000|2021-06-04 10:40:10|666.49|662.49|666.47|662.47|666.5|662.5|666.43|662.43|11
1622803220000|2021-06-04 10:40:20|666.46|662.46|665.95|661.95|666.5|662.5|665.95|661.95|11
1622803230000|2021-06-04 10:40:30|665.91|661.91|665.76|661.76|665.91|661.91|665.76|661.76|10
1622803240000|2021-06-04 10:40:40|665.72|661.72|665.29|661.29|665.72|661.72|665.28|661.28|14
1622803250000|2021-06-04 10:40:50|665.31|661.31|665.28|661.28|665.35|661.35|665.21|661.21|16
1622803260000|2021-06-04 10:41:00|665.21|661.21|665.28|661.28|665.28|661.28|665.2|661.2|6
1622803270000|2021-06-04 10:41:10|665.21|661.21|665.39|661.39|665.5|661.5|665.21|661.21|27
1622803280000|2021-06-04 10:41:20|665.38|661.38|665.3|661.3|665.42|661.42|665.29|661.29|9
1622803290000|2021-06-04 10:41:30|665.29|661.29|665.06|661.06|665.29|661.29|665.06|661.06|9
1622803300000|2021-06-04 10:41:40|665.07|661.07|664.96|660.96|665.13|661.13|664.96|660.96|9
1622803310000|2021-06-04 10:41:50|664.91|660.91|665.03|661.03|665.05|661.05|664.91|660.91|10
1622803320000|2021-06-04 10:42:00|665.04|661.04|664.92|660.92|665.04|661.04|664.92|660.92|10
1622803330000|2021-06-04 10:42:10|664.93|660.93|664.72|660.72|664.93|660.93|664.71|660.71|14
1622803340000|2021-06-04 10:42:20|664.74|660.74|664.77|660.77|664.82|660.82|664.74|660.74|6
1622803350000|2021-06-04 10:42:30|664.71|660.71|664.37|660.37|664.71|660.71|664.37|660.37|12
1622803360000|2021-06-04 10:42:40|664.32|660.32|664.4|660.4|664.4|660.4|664.32|660.32|6
1622803370000|2021-06-04 10:42:50|664.41|660.41|664.47|660.47|664.48|660.48|664.41|660.41|8
1622803380000|2021-06-04 10:43:00|664.49|660.49|664.86|660.86|664.99|660.99|664.49|660.49|17
1622803390000|2021-06-04 10:43:10|665.26|661.26|665.25|661.25|665.27|661.27|665.24|661.24|10
1622803400000|2021-06-04 10:43:20|665.26|661.26|665.62|661.62|665.62|661.62|665.26|661.26|17
1622803410000|2021-06-04 10:43:30|665.61|661.61|665.55|661.55|665.62|661.62|665.5|661.5|8
1622803420000|2021-06-04 10:43:40|665.46|661.46|665.58|661.58|665.58|661.58|665.39|661.39|13
1622803430000|2021-06-04 10:43:50|665.59|661.59|665.35|661.35|665.59|661.59|665.35|661.35|8
1622803440000|2021-06-04 10:44:00|665.32|661.32|665.45|661.45|665.46|661.46|665.32|661.32|10
1622803450000|2021-06-04 10:44:10|665.43|661.43|665.23|661.23|665.43|661.43|665.23|661.23|15
1622803460000|2021-06-04 10:44:20|665.19|661.19|665.25|661.25|665.25|661.25|665.09|661.09|12
1622803470000|2021-06-04 10:44:30|665.31|661.31|665.14|661.14|665.35|661.35|665.14|661.14|15
1622803480000|2021-06-04 10:44:40|665.13|661.13|665.14|661.14|665.16|661.16|664.97|660.97|8
1622803490000|2021-06-04 10:44:50|665.01|661.01|665.12|661.12|665.14|661.14|665.01|661.01|6
1622803500000|2021-06-04 10:45:00|665.18|661.18|665.41|661.41|665.42|661.42|665.14|661.14|12
1622803510000|2021-06-04 10:45:10|665.45|661.45|665.64|661.64|665.8|661.8|665.45|661.45|17
1622803520000|2021-06-04 10:45:20|665.87|661.87|666.15|662.15|666.15|662.15|665.64|661.64|9
1622803530000|2021-06-04 10:45:30|666.11|662.11|665.73|661.73|666.11|662.11|665.71|661.71|18
1622803540000|2021-06-04 10:45:40|665.72|661.72|665.73|661.73|665.81|661.81|665.72|661.72|9
1622803550000|2021-06-04 10:45:50|665.72|661.72|665.76|661.76|665.82|661.82|665.72|661.72|9
1622803560000|2021-06-04 10:46:00|665.72|661.72|665.83|661.83|665.83|661.83|665.72|661.72|12
1622803570000|2021-06-04 10:46:10|665.84|661.84|665.81|661.81|665.84|661.84|665.8|661.8|8
1622803580000|2021-06-04 10:46:20|665.78|661.78|665.81|661.81|665.81|661.81|665.78|661.78|8
1622803590000|2021-06-04 10:46:30|665.82|661.82|665.92|661.92|665.93|661.93|665.82|661.82|5
1622803600000|2021-06-04 10:46:40|665.9|661.9|665.57|661.57|665.9|661.9|665.54|661.54|6
1622803610000|2021-06-04 10:46:50|665.56|661.56|665.56|661.56|665.57|661.57|665.51|661.51|9
1622803620000|2021-06-04 10:47:00|665.47|661.47|665.03|661.03|665.47|661.47|665.03|661.03|10
1622803630000|2021-06-04 10:47:10|665.02|661.02|664.19|660.19|665.02|661.02|664.19|660.19|12
1622803640000|2021-06-04 10:47:20|664.22|660.22|664.07|660.07|664.23|660.23|664.05|660.05|9
1622803650000|2021-06-04 10:47:30|664.11|660.11|664.11|660.11|664.16|660.16|664.11|660.11|3
1622803660000|2021-06-04 10:47:40|664.16|660.16|664.11|660.11|664.16|660.16|664.11|660.11|8
1622803670000|2021-06-04 10:47:50|664.04|660.04|664.04|660.04|664.04|660.04|664.01|660.01|3
1622803680000|2021-06-04 10:48:00|663.82|659.82|664|660|664.03|660.03|663.8|659.8|18
1622803690000|2021-06-04 10:48:10|663.95|659.95|662.96|658.96|663.96|659.96|662.96|658.96|18
1622803700000|2021-06-04 10:48:20|662.99|658.99|663.12|659.12|663.12|659.12|662.86|658.86|16
1622803710000|2021-06-04 10:48:30|663.17|659.17|663.49|659.49|663.51|659.51|663.16|659.16|23
1622803720000|2021-06-04 10:48:40|663.48|659.48|663.79|659.79|663.88|659.88|663.32|659.32|24
1622803730000|2021-06-04 10:48:50|663.87|659.87|663.83|659.83|663.96|659.96|663.83|659.83|12
1622803740000|2021-06-04 10:49:00|663.75|659.75|663.55|659.55|663.75|659.75|663.55|659.55|3
1622803750000|2021-06-04 10:49:10|663.61|659.61|663.71|659.71|663.84|659.84|663.61|659.61|11
1622803760000|2021-06-04 10:49:20|663.74|659.74|663.62|659.62|663.74|659.74|663.62|659.62|6
1622803770000|2021-06-04 10:49:30|663.63|659.63|663.3|659.3|663.63|659.63|663.3|659.3|14
1622803780000|2021-06-04 10:49:40|663.32|659.32|662.99|658.99|663.32|659.32|662.99|658.99|14
1622803790000|2021-06-04 10:49:50|663|659|662.73|658.73|663|659|662.73|658.73|9
1622803800000|2021-06-04 10:50:00|662.74|658.74|662.69|658.69|662.8|658.8|662.68|658.68|12
1622803810000|2021-06-04 10:50:10|662.64|658.64|662.39|658.39|662.65|658.65|662.39|658.39|17
1622803820000|2021-06-04 10:50:20|662.36|658.36|662.69|658.69|662.69|658.69|662.35|658.35|13
1622803830000|2021-06-04 10:50:30|662.65|658.65|662.59|658.59|662.7|658.7|662.58|658.58|11
1622803840000|2021-06-04 10:50:40|662.56|658.56|662.99|658.99|662.99|658.99|662.56|658.56|16
1622803850000|2021-06-04 10:50:50|663.19|659.19|663.51|659.51|663.51|659.51|663.09|659.09|15
1622803860000|2021-06-04 10:51:00|663.56|659.56|663.64|659.64|663.64|659.64|663.56|659.56|4
1622803870000|2021-06-04 10:51:10|663.63|659.63|663.72|659.72|663.72|659.72|663.62|659.62|5
1622803880000|2021-06-04 10:51:20|663.66|659.66|663.7|659.7|663.73|659.73|663.61|659.61|11
1622803890000|2021-06-04 10:51:30|663.71|659.71|663.77|659.77|663.77|659.77|663.63|659.63|15
1622803900000|2021-06-04 10:51:40|663.76|659.76|663.78|659.78|663.79|659.79|663.74|659.74|8
1622803910000|2021-06-04 10:51:50|663.81|659.81|663.96|659.96|664.12|660.12|663.81|659.81|14
1622803920000|2021-06-04 10:52:00|663.93|659.93|663.6|659.6|663.93|659.93|663.6|659.6|10
1622803930000|2021-06-04 10:52:10|663.59|659.59|663.5|659.5|663.59|659.59|663.5|659.5|2
1622803940000|2021-06-04 10:52:20|663.36|659.36|662.86|658.86|663.36|659.36|662.86|658.86|8
1622803950000|2021-06-04 10:52:30|662.88|658.88|663.09|659.09|663.09|659.09|662.88|658.88|9
1622803960000|2021-06-04 10:52:40|663.03|659.03|662.82|658.82|663.03|659.03|662.82|658.82|5
1622803970000|2021-06-04 10:52:50|662.92|658.92|662.9|658.9|663.08|659.08|662.88|658.88|15
1622803980000|2021-06-04 10:53:00|662.71|658.71|662.94|658.94|662.94|658.94|662.71|658.71|10
1622803990000|2021-06-04 10:53:10|662.95|658.95|662.7|658.7|663.02|659.02|662.7|658.7|19
1622804000000|2021-06-04 10:53:20|662.69|658.69|662.2|658.2|662.69|658.69|662.17|658.17|7
1622804010000|2021-06-04 10:53:30|662.15|658.15|662.34|658.34|662.34|658.34|662.15|658.15|9
1622804020000|2021-06-04 10:53:40|662.35|658.35|661.84|657.84|662.35|658.35|661.83|657.83|15
1622804030000|2021-06-04 10:53:50|661.83|657.83|661.73|657.73|661.87|657.87|661.73|657.73|7
1622804040000|2021-06-04 10:54:00|661.83|657.83|662.02|658.02|662.02|658.02|661.83|657.83|11
1622804050000|2021-06-04 10:54:10|662.01|658.01|662.29|658.29|662.29|658.29|662.01|658.01|10
1622804060000|2021-06-04 10:54:20|662.23|658.23|662.08|658.08|662.23|658.23|662.07|658.07|6
1622804070000|2021-06-04 10:54:30|662.05|658.05|661.88|657.88|662.05|658.05|661.86|657.86|12
1622804080000|2021-06-04 10:54:40|661.85|657.85|662.34|658.34|662.34|658.34|661.85|657.85|13
1622804090000|2021-06-04 10:54:50|662.36|658.36|662.44|658.44|662.47|658.47|662.36|658.36|7
1622804100000|2021-06-04 10:55:00|662.45|658.45|662.6|658.6|662.6|658.6|662.41|658.41|8
1622804110000|2021-06-04 10:55:10|662.5|658.5|662.8|658.8|662.81|658.81|662.5|658.5|10
1622804120000|2021-06-04 10:55:20|662.75|658.75|663.18|659.18|663.18|659.18|662.75|658.75|11
1622804130000|2021-06-04 10:55:30|663.17|659.17|662.91|658.91|663.17|659.17|662.85|658.85|17
1622804140000|2021-06-04 10:55:40|662.9|658.9|663.17|659.17|663.19|659.19|662.89|658.89|14
1622804150000|2021-06-04 10:55:50|663.25|659.25|663.5|659.5|663.5|659.5|663.24|659.24|10
1622804160000|2021-06-04 10:56:00|663.53|659.53|663.2|659.2|663.55|659.55|663.17|659.17|17
1622804170000|2021-06-04 10:56:10|663.31|659.31|663.33|659.33|663.33|659.33|663.25|659.25|4
1622804180000|2021-06-04 10:56:20|663.26|659.26|663.29|659.29|663.31|659.31|663.26|659.26|3
1622804190000|2021-06-04 10:56:30|663.28|659.28|663.04|659.04|663.29|659.29|663.04|659.04|8
1622804200000|2021-06-04 10:56:40|663.06|659.06|663.15|659.15|663.16|659.16|663.04|659.04|13
1622804210000|2021-06-04 10:56:50|663.17|659.17|662.89|658.89|663.17|659.17|662.89|658.89|11
1622804220000|2021-06-04 10:57:00|662.88|658.88|662.96|658.96|662.96|658.96|662.85|658.85|10
1622804230000|2021-06-04 10:57:10|662.97|658.97|662.39|658.39|662.97|658.97|662.39|658.39|9
1622804240000|2021-06-04 10:57:20|662.67|658.67|662.33|658.33|662.71|658.71|662.31|658.31|9
1622804250000|2021-06-04 10:57:30|662.35|658.35|662.68|658.68|662.69|658.69|662.35|658.35|14
1622804260000|2021-06-04 10:57:40|662.7|658.7|662.56|658.56|662.7|658.7|662.55|658.55|5
1622804270000|2021-06-04 10:57:50|662.51|658.51|662.67|658.67|662.76|658.76|662.51|658.51|10
1622804280000|2021-06-04 10:58:00|662.69|658.69|662.78|658.78|662.81|658.81|662.69|658.69|12
1622804290000|2021-06-04 10:58:10|662.83|658.83|662.81|658.81|663.04|659.04|662.81|658.81|18
1622804300000|2021-06-04 10:58:20|662.83|658.83|662.6|658.6|662.83|658.83|662.41|658.41|10
1622804320000|2021-06-04 10:58:40|662.23|658.23|662.18|658.18|662.28|658.28|662.18|658.18|7
1622804330000|2021-06-04 10:58:50|662.14|658.14|661.96|657.96|662.16|658.16|661.94|657.94|16
1622804340000|2021-06-04 10:59:00|661.93|657.93|661.54|657.54|662.03|658.03|661.53|657.53|21
1622804350000|2021-06-04 10:59:10|661.67|657.67|661.71|657.71|661.83|657.83|661.56|657.56|7
1622804360000|2021-06-04 10:59:20|661.72|657.72|661.68|657.68|661.74|657.74|661.61|657.61|8
1622804370000|2021-06-04 10:59:30|661.6|657.6|661.62|657.62|661.69|657.69|661.6|657.6|12
1622804380000|2021-06-04 10:59:40|661.61|657.61|661.53|657.53|661.62|657.62|661.52|657.52|11
1622804390000|2021-06-04 10:59:50|661.54|657.54|661.47|657.47|661.54|657.54|661.47|657.47|7
1622804400000|2021-06-04 11:00:00|661.44|657.44|661.53|657.53|661.53|657.53|661.44|657.44|5
1622804410000|2021-06-04 11:00:10|661.54|657.54|661.78|657.78|661.78|657.78|661.53|657.53|9
1622804420000|2021-06-04 11:00:20|661.79|657.79|661.82|657.82|661.98|657.98|661.79|657.79|14
1622804430000|2021-06-04 11:00:30|661.84|657.84|662.39|658.39|662.39|658.39|661.81|657.81|15
1622804440000|2021-06-04 11:00:40|662.47|658.47|662.5|658.5|662.5|658.5|662.43|658.43|10
1622804450000|2021-06-04 11:00:50|662.45|658.45|662.49|658.49|662.54|658.54|662.36|658.36|17
1622804460000|2021-06-04 11:01:00|662.5|658.5|662.34|658.34|662.52|658.52|662.33|658.33|16
1622804470000|2021-06-04 11:01:10|662.33|658.33|661.71|657.71|662.33|658.33|661.71|657.71|11
1622804480000|2021-06-04 11:01:20|661.63|657.63|661.3|657.3|661.63|657.63|660.92|656.92|15
1622804490000|2021-06-04 11:01:30|661.27|657.27|661.3|657.3|661.45|657.45|661.16|657.16|9
1622804500000|2021-06-04 11:01:40|661.33|657.33|660.8|656.8|661.33|657.33|660.79|656.79|5
1622804510000|2021-06-04 11:01:50|660.72|656.72|660.73|656.73|660.73|656.73|660.62|656.62|13
1622804520000|2021-06-04 11:02:00|660.72|656.72|660.79|656.79|660.79|656.79|660.65|656.65|14
1622804530000|2021-06-04 11:02:10|660.85|656.85|660.38|656.38|660.86|656.86|660.38|656.38|19
1622804540000|2021-06-04 11:02:20|660.3|656.3|660.05|656.05|660.3|656.3|659.76|655.76|12
1622804550000|2021-06-04 11:02:30|660.02|656.02|660.24|656.24|660.24|656.24|660.02|656.02|16
1622804560000|2021-06-04 11:02:40|660.26|656.26|660.37|656.37|660.37|656.37|660.24|656.24|23
1622804570000|2021-06-04 11:02:50|660.39|656.39|660.78|656.78|660.78|656.78|660.39|656.39|11
1622804580000|2021-06-04 11:03:00|660.81|656.81|661.09|657.09|661.14|657.14|660.81|656.81|11
1622804590000|2021-06-04 11:03:10|661.08|657.08|661.08|657.08|661.08|657.08|661.08|657.08|1
1622804600000|2021-06-04 11:03:20|661.16|657.16|661.51|657.51|661.51|657.51|661.16|657.16|5
1622804610000|2021-06-04 11:03:30|661.58|657.58|661.82|657.82|661.98|657.98|661.58|657.58|13
1622804620000|2021-06-04 11:03:40|661.81|657.81|661.91|657.91|661.91|657.91|661.75|657.75|13
1622804630000|2021-06-04 11:03:50|661.94|657.94|661.99|657.99|662.12|658.12|661.94|657.94|9
1622804640000|2021-06-04 11:04:00|662|658|661.94|657.94|662.04|658.04|661.94|657.94|16
1622804650000|2021-06-04 11:04:10|661.93|657.93|662|658|662.01|658.01|661.88|657.88|18
1622804660000|2021-06-04 11:04:20|662.02|658.02|662.15|658.15|662.26|658.26|662.02|658.02|9
1622804670000|2021-06-04 11:04:30|662.4|658.4|662.4|658.4|662.4|658.4|662.4|658.4|1
1622804680000|2021-06-04 11:04:40|662.44|658.44|662.7|658.7|662.73|658.73|662.44|658.44|14
1622804690000|2021-06-04 11:04:50|662.68|658.68|662.9|658.9|662.9|658.9|662.68|658.68|14
1622804700000|2021-06-04 11:05:00|662.92|658.92|662.92|658.92|662.92|658.92|662.92|658.92|1
1622804710000|2021-06-04 11:05:10|662.96|658.96|662.95|658.95|662.96|658.96|662.95|658.95|2
1622804720000|2021-06-04 11:05:20|662.8|658.8|662.86|658.86|663.17|659.17|662.72|658.72|9
1622804730000|2021-06-04 11:05:30|663.07|659.07|662.85|658.85|663.07|659.07|662.79|658.79|12
1622804740000|2021-06-04 11:05:40|662.83|658.83|662.76|658.76|662.85|658.85|662.76|658.76|10
1622804750000|2021-06-04 11:05:50|662.81|658.81|662.89|658.89|662.91|658.91|662.81|658.81|12
1622804760000|2021-06-04 11:06:00|662.9|658.9|662.26|658.26|662.94|658.94|662.26|658.26|22
1622804770000|2021-06-04 11:06:10|662.23|658.23|661.91|657.91|662.23|658.23|661.87|657.87|20
1622804780000|2021-06-04 11:06:20|661.82|657.82|662.04|658.04|662.04|658.04|661.82|657.82|15
1622804790000|2021-06-04 11:06:30|662.01|658.01|662.03|658.03|662.03|658.03|661.99|657.99|9
1622804800000|2021-06-04 11:06:40|662.09|658.09|662.28|658.28|662.28|658.28|662.09|658.09|9
1622804810000|2021-06-04 11:06:50|662.29|658.29|662.09|658.09|662.29|658.29|662.08|658.08|12
1622804820000|2021-06-04 11:07:00|662.08|658.08|662.09|658.09|662.1|658.1|662.08|658.08|4
1622804830000|2021-06-04 11:07:10|662.13|658.13|662.48|658.48|662.58|658.58|662.13|658.13|12
1622804840000|2021-06-04 11:07:20|662.61|658.61|662.61|658.61|662.61|658.61|662.59|658.59|3
1622804850000|2021-06-04 11:07:30|662.69|658.69|662.69|658.69|662.69|658.69|662.69|658.69|1
1622804860000|2021-06-04 11:07:40|662.87|658.87|663.87|659.87|663.87|659.87|662.85|658.85|18
1622804870000|2021-06-04 11:07:50|663.85|659.85|663.91|659.91|663.96|659.96|663.8|659.8|12
1622804880000|2021-06-04 11:08:00|663.9|659.9|664.69|660.69|664.69|660.69|663.9|659.9|15
1622804890000|2021-06-04 11:08:10|664.9|660.9|665.02|661.02|665.02|661.02|664.9|660.9|2
1622804900000|2021-06-04 11:08:20|665.03|661.03|664.94|660.94|665.06|661.06|664.9|660.9|4
1622804910000|2021-06-04 11:08:30|664.91|660.91|664.73|660.73|664.91|660.91|664.72|660.72|18
1622804920000|2021-06-04 11:08:40|664.71|660.71|664.55|660.55|664.76|660.76|664.47|660.47|20
1622804930000|2021-06-04 11:08:50|664.58|660.58|664.82|660.82|664.99|660.99|664.46|660.46|24
1622804940000|2021-06-04 11:09:00|664.79|660.79|665.08|661.08|665.08|661.08|664.77|660.77|20
1622804950000|2021-06-04 11:09:10|665.07|661.07|665.06|661.06|665.08|661.08|665.01|661.01|18
1622804960000|2021-06-04 11:09:20|665.08|661.08|665.07|661.07|665.08|661.08|664.99|660.99|19
1622804970000|2021-06-04 11:09:30|665.06|661.06|664.97|660.97|665.08|661.08|664.95|660.95|31
1622804980000|2021-06-04 11:09:40|664.95|660.95|664.74|660.74|664.95|660.95|664.74|660.74|18
1622804990000|2021-06-04 11:09:50|664.69|660.69|664.72|660.72|664.76|660.76|664.69|660.69|9
1622805000000|2021-06-04 11:10:00|664.7|660.7|664.37|660.37|664.7|660.7|664.36|660.36|12
1622805010000|2021-06-04 11:10:10|664.45|660.45|664.18|660.18|664.45|660.45|664.14|660.14|12
1622805020000|2021-06-04 11:10:20|664.27|660.27|664.31|660.31|664.4|660.4|664.27|660.27|13
1622805030000|2021-06-04 11:10:30|664.24|660.24|664.14|660.14|664.27|660.27|664.13|660.13|16
1622805040000|2021-06-04 11:10:40|664.13|660.13|664.1|660.1|664.13|660.13|664.07|660.07|12
1622805050000|2021-06-04 11:10:50|664.11|660.11|664.04|660.04|664.11|660.11|664.04|660.04|7
1622805060000|2021-06-04 11:11:00|664.05|660.05|664.08|660.08|664.1|660.1|664.04|660.04|16
1622805070000|2021-06-04 11:11:10|664.09|660.09|664.4|660.4|664.42|660.42|664.09|660.09|10
1622805080000|2021-06-04 11:11:20|664.38|660.38|664.43|660.43|664.43|660.43|664.34|660.34|3
1622805090000|2021-06-04 11:11:30|664.52|660.52|664.57|660.57|664.57|660.57|664.52|660.52|4
1622805110000|2021-06-04 11:11:50|664.59|660.59|664.59|660.59|664.59|660.59|664.59|660.59|1
1622805120000|2021-06-04 11:12:00|664.74|660.74|664.48|660.48|664.74|660.74|664.48|660.48|6
1622805130000|2021-06-04 11:12:10|664.46|660.46|664.27|660.27|664.46|660.46|664.09|660.09|18
1622805140000|2021-06-04 11:12:20|664.32|660.32|664.18|660.18|664.32|660.32|664.17|660.17|11
1622805150000|2021-06-04 11:12:30|664.16|660.16|664.1|660.1|664.16|660.16|664.1|660.1|3
1622805160000|2021-06-04 11:12:40|664.06|660.06|664.05|660.05|664.06|660.06|664.03|660.03|7
1622805170000|2021-06-04 11:12:50|664.06|660.06|663.99|659.99|664.07|660.07|663.98|659.98|11
1622805180000|2021-06-04 11:13:00|664.08|660.08|663.9|659.9|664.44|660.44|663.9|659.9|22
1622805190000|2021-06-04 11:13:10|663.89|659.89|663.78|659.78|663.89|659.89|663.63|659.63|17
1622805200000|2021-06-04 11:13:20|663.77|659.77|663.81|659.81|663.81|659.81|663.76|659.76|3
1622805210000|2021-06-04 11:13:30|663.78|659.78|663.67|659.67|663.78|659.78|663.65|659.65|11
1622805220000|2021-06-04 11:13:40|663.7|659.7|663.79|659.79|664.15|660.15|663.7|659.7|19
1622805230000|2021-06-04 11:13:50|663.81|659.81|663.62|659.62|663.81|659.81|663.59|659.59|15
1622805240000|2021-06-04 11:14:00|663.59|659.59|663.03|659.03|663.59|659.59|663.03|659.03|16
1622805250000|2021-06-04 11:14:10|662.97|658.97|662.96|658.96|663.06|659.06|662.81|658.81|19
1622805260000|2021-06-04 11:14:20|662.97|658.97|663.01|659.01|663.04|659.04|662.89|658.89|10
1622805270000|2021-06-04 11:14:30|663.02|659.02|662.89|658.89|663.04|659.04|662.89|658.89|12
1622805280000|2021-06-04 11:14:40|662.88|658.88|662.73|658.73|662.88|658.88|662.73|658.73|10
1622805290000|2021-06-04 11:14:50|662.69|658.69|662.88|658.88|662.88|658.88|662.69|658.69|9
1622805300000|2021-06-04 11:15:00|662.89|658.89|662.95|658.95|662.95|658.95|662.87|658.87|14
1622805310000|2021-06-04 11:15:10|662.94|658.94|663.41|659.41|663.5|659.5|662.94|658.94|21
1622805320000|2021-06-04 11:15:20|663.43|659.43|663.3|659.3|663.48|659.48|663.24|659.24|13
1622805330000|2021-06-04 11:15:30|663.34|659.34|663.03|659.03|663.34|659.34|663.03|659.03|23
1622805340000|2021-06-04 11:15:40|663.04|659.04|662.99|658.99|663.07|659.07|662.99|658.99|16
1622805350000|2021-06-04 11:15:50|663|659|662.76|658.76|663|659|662.76|658.76|9
1622805360000|2021-06-04 11:16:00|662.77|658.77|662.01|658.01|662.8|658.8|661.99|657.99|12
1622805370000|2021-06-04 11:16:10|662.03|658.03|662.33|658.33|662.41|658.41|662.03|658.03|14
1622805380000|2021-06-04 11:16:20|662.31|658.31|661.9|657.9|662.32|658.32|661.89|657.89|15
1622805390000|2021-06-04 11:16:30|661.91|657.91|661.45|657.45|661.91|657.91|661.44|657.44|25
1622805400000|2021-06-04 11:16:40|661.46|657.46|661.66|657.66|661.91|657.91|661.45|657.45|21
1622805410000|2021-06-04 11:16:50|661.65|657.65|661.69|657.69|661.78|657.78|661.65|657.65|20
1622805420000|2021-06-04 11:17:00|661.68|657.68|661.36|657.36|661.69|657.69|661.34|657.34|21
1622805430000|2021-06-04 11:17:10|661.41|657.41|661.84|657.84|661.88|657.88|661.41|657.41|22
1622805440000|2021-06-04 11:17:20|661.85|657.85|661.8|657.8|661.9|657.9|661.8|657.8|10
1622805450000|2021-06-04 11:17:30|661.88|657.88|662.15|658.15|662.15|658.15|661.88|657.88|14
1622805460000|2021-06-04 11:17:40|662.16|658.16|661.92|657.92|662.16|658.16|661.9|657.9|9
1622805470000|2021-06-04 11:17:50|661.93|657.93|661.71|657.71|661.93|657.93|661.7|657.7|8
1622805480000|2021-06-04 11:18:00|661.7|657.7|661.02|657.02|661.7|657.7|661.02|657.02|16
1622805490000|2021-06-04 11:18:10|660.99|656.99|660.99|656.99|660.99|656.99|660.94|656.94|5
1622805500000|2021-06-04 11:18:20|660.98|656.98|661.22|657.22|661.22|657.22|660.74|656.74|20
1622805510000|2021-06-04 11:18:30|661.26|657.26|660.78|656.78|661.26|657.26|660.78|656.78|21
1622805520000|2021-06-04 11:18:40|660.83|656.83|661.12|657.12|661.12|657.12|660.83|656.83|8
1622805530000|2021-06-04 11:18:50|661.16|657.16|661.04|657.04|661.19|657.19|661.04|657.04|9
1622805540000|2021-06-04 11:19:00|661.01|657.01|660.93|656.93|661.01|657.01|660.93|656.93|5
1622805550000|2021-06-04 11:19:10|660.98|656.98|660.68|656.68|660.98|656.98|660.64|656.64|12
1622805560000|2021-06-04 11:19:20|660.67|656.67|660.58|656.58|660.7|656.7|660.58|656.58|10
1622805570000|2021-06-04 11:19:30|660.6|656.6|660.8|656.8|660.91|656.91|660.6|656.6|15
1622805580000|2021-06-04 11:19:40|660.79|656.79|660.6|656.6|660.79|656.79|660.57|656.57|13
1622805590000|2021-06-04 11:19:50|660.67|656.67|660.49|656.49|660.67|656.67|660.4|656.4|18
1622805600000|2021-06-04 11:20:00|660.51|656.51|660.53|656.53|660.54|656.54|660.5|656.5|22
1622805610000|2021-06-04 11:20:10|660.54|656.54|660.52|656.52|660.56|656.56|660.48|656.48|12
1622805620000|2021-06-04 11:20:20|660.53|656.53|660.5|656.5|660.54|656.54|660.47|656.47|9
1622805630000|2021-06-04 11:20:30|660.48|656.48|660.78|656.78|660.78|656.78|660.48|656.48|15
1622805640000|2021-06-04 11:20:40|660.79|656.79|661.07|657.07|661.07|657.07|660.79|656.79|13
1622805650000|2021-06-04 11:20:50|661.16|657.16|661.26|657.26|661.28|657.28|661.16|657.16|6
1622805660000|2021-06-04 11:21:00|661.29|657.29|661.91|657.91|661.91|657.91|661.29|657.29|14
1622805670000|2021-06-04 11:21:10|662.18|658.18|662.16|658.16|662.18|658.18|662.16|658.16|2
1622805680000|2021-06-04 11:21:20|662.04|658.04|662.81|658.81|662.85|658.85|662.04|658.04|19
1622805690000|2021-06-04 11:21:30|662.72|658.72|663.21|659.21|663.24|659.24|662.64|658.64|22
1622805700000|2021-06-04 11:21:40|663.22|659.22|662.94|658.94|663.22|659.22|662.94|658.94|8
1622805710000|2021-06-04 11:21:50|663|659|663.05|659.05|663.06|659.06|662.89|658.89|5
1622805720000|2021-06-04 11:22:00|663.06|659.06|662.64|658.64|663.12|659.12|662.64|658.64|27
1622805730000|2021-06-04 11:22:10|662.65|658.65|662.95|658.95|662.95|658.95|662.65|658.65|13
1622805740000|2021-06-04 11:22:20|662.9|658.9|662.51|658.51|662.9|658.9|662.51|658.51|12
1622805750000|2021-06-04 11:22:30|662.49|658.49|662.63|658.63|662.63|658.63|662.47|658.47|15
1622805760000|2021-06-04 11:22:40|662.62|658.62|662.67|658.67|662.67|658.67|662.53|658.53|9
1622805770000|2021-06-04 11:22:50|662.7|658.7|662.68|658.68|662.7|658.7|662.67|658.67|3
1622805780000|2021-06-04 11:23:00|662.67|658.67|662.13|658.13|662.67|658.67|662.11|658.11|22
1622805790000|2021-06-04 11:23:10|662.07|658.07|662|658|662.13|658.13|661.99|657.99|14
1622805800000|2021-06-04 11:23:20|661.98|657.98|661.93|657.93|661.98|657.98|661.92|657.92|5
1622805810000|2021-06-04 11:23:30|661.92|657.92|661.26|657.26|661.93|657.93|661.26|657.26|23
1622805820000|2021-06-04 11:23:40|661.27|657.27|661.3|657.3|661.38|657.38|661.26|657.26|12
1622805830000|2021-06-04 11:23:50|661.27|657.27|661.38|657.38|661.38|657.38|661.13|657.13|11
1622805840000|2021-06-04 11:24:00|661.39|657.39|661.05|657.05|661.39|657.39|661.05|657.05|13
1622805850000|2021-06-04 11:24:10|661.02|657.02|661.09|657.09|661.15|657.15|661.02|657.02|5
1622805860000|2021-06-04 11:24:20|661.12|657.12|661.2|657.2|661.2|657.2|661.12|657.12|3
1622805870000|2021-06-04 11:24:30|661.19|657.19|661.13|657.13|661.19|657.19|661.13|657.13|6
1622805880000|2021-06-04 11:24:40|661.12|657.12|660.98|656.98|661.12|657.12|660.87|656.87|16
1622805890000|2021-06-04 11:24:50|660.99|656.99|661.59|657.59|661.59|657.59|660.99|656.99|9
1622805900000|2021-06-04 11:25:00|661.68|657.68|662.22|658.22|662.22|658.22|661.55|657.55|7
1622805910000|2021-06-04 11:25:10|662.23|658.23|662.23|658.23|662.23|658.23|662.23|658.23|1
1622805920000|2021-06-04 11:25:20|662.38|658.38|662.28|658.28|662.38|658.38|662.28|658.28|5
1622805930000|2021-06-04 11:25:30|662.27|658.27|662.8|658.8|662.8|658.8|662.16|658.16|25
1622805940000|2021-06-04 11:25:40|662.95|658.95|662.8|658.8|662.99|658.99|662.71|658.71|10
1622805950000|2021-06-04 11:25:50|662.82|658.82|662.82|658.82|662.82|658.82|662.82|658.82|1
1622805960000|2021-06-04 11:26:00|662.93|658.93|663.14|659.14|663.14|659.14|662.93|658.93|6
1622805980000|2021-06-04 11:26:20|663.13|659.13|663.02|659.02|663.13|659.13|663.02|659.02|3
1622805990000|2021-06-04 11:26:30|663.27|659.27|663.27|659.27|663.27|659.27|663.27|659.27|1
1622806000000|2021-06-04 11:26:40|663.25|659.25|662.93|658.93|663.25|659.25|662.93|658.93|15
1622806010000|2021-06-04 11:26:50|662.94|658.94|663.04|659.04|663.13|659.13|662.94|658.94|15
1622806020000|2021-06-04 11:27:00|663.11|659.11|663.1|659.1|663.12|659.12|662.97|658.97|5
1622806030000|2021-06-04 11:27:10|663.13|659.13|663.29|659.29|663.29|659.29|663.1|659.1|7
1622806040000|2021-06-04 11:27:20|663.22|659.22|663.17|659.17|663.23|659.23|663.15|659.15|6
1622806050000|2021-06-04 11:27:30|663.19|659.19|663.17|659.17|663.25|659.25|663.17|659.17|11
1622806060000|2021-06-04 11:27:40|663.04|659.04|662.81|658.81|663.04|659.04|662.81|658.81|10
1622806070000|2021-06-04 11:27:50|662.83|658.83|662.84|658.84|662.84|658.84|662.83|658.83|2
1622806080000|2021-06-04 11:28:00|662.83|658.83|662.79|658.79|662.83|658.83|662.73|658.73|11
1622806090000|2021-06-04 11:28:10|662.78|658.78|662.32|658.32|662.79|658.79|662.32|658.32|14
1622806100000|2021-06-04 11:28:20|662.36|658.36|662.1|658.1|662.45|658.45|662.1|658.1|7
1622806110000|2021-06-04 11:28:30|661.97|657.97|662.01|658.01|662.03|658.03|661.97|657.97|13
1622806120000|2021-06-04 11:28:40|662.02|658.02|662.2|658.2|662.21|658.21|662.02|658.02|9
1622806140000|2021-06-04 11:29:00|662.18|658.18|662.2|658.2|662.2|658.2|662.04|658.04|9
1622806150000|2021-06-04 11:29:10|662.24|658.24|662.49|658.49|662.49|658.49|662.24|658.24|2
1622806160000|2021-06-04 11:29:20|662.5|658.5|662.67|658.67|662.67|658.67|662.49|658.49|11
1622806170000|2021-06-04 11:29:30|662.68|658.68|662.7|658.7|662.7|658.7|662.67|658.67|11
1622806180000|2021-06-04 11:29:40|662.69|658.69|663.17|659.17|663.17|659.17|662.69|658.69|12
1622806190000|2021-06-04 11:29:50|663.12|659.12|663.04|659.04|663.12|659.12|663.04|659.04|6
1622806200000|2021-06-04 11:30:00|663.03|659.03|662.27|658.27|663.03|659.03|662.27|658.27|24
1622806210000|2021-06-04 11:30:10|662.21|658.21|661.84|657.84|662.21|658.21|661.84|657.84|19
1622806220000|2021-06-04 11:30:20|661.82|657.82|661.47|657.47|661.82|657.82|661.47|657.47|27
1622806230000|2021-06-04 11:30:30|661.26|657.26|661.19|657.19|661.26|657.26|660.74|656.74|25
1622806240000|2021-06-04 11:30:40|661.2|657.2|660.85|656.85|661.29|657.29|660.81|656.81|18
1622806250000|2021-06-04 11:30:50|660.84|656.84|660.9|656.9|660.9|656.9|660.83|656.83|15
1622806260000|2021-06-04 11:31:00|660.94|656.94|661.04|657.04|661.09|657.09|660.94|656.94|15
1622806270000|2021-06-04 11:31:10|661.07|657.07|660.78|656.78|661.08|657.08|660.78|656.78|13
1622806280000|2021-06-04 11:31:20|660.76|656.76|660.91|656.91|660.91|656.91|660.67|656.67|20
1622806290000|2021-06-04 11:31:30|660.92|656.92|660.87|656.87|660.93|656.93|660.85|656.85|14
1622806300000|2021-06-04 11:31:40|660.89|656.89|660.9|656.9|660.97|656.97|660.89|656.89|10
1622806310000|2021-06-04 11:31:50|660.91|656.91|660.97|656.97|660.97|656.97|660.9|656.9|11
1622806320000|2021-06-04 11:32:00|660.98|656.98|661.6|657.6|661.6|657.6|660.97|656.97|20
1622806330000|2021-06-04 11:32:10|661.61|657.61|661.41|657.41|661.64|657.64|661.41|657.41|13
1622806340000|2021-06-04 11:32:20|661.4|657.4|661.48|657.48|661.49|657.49|661.39|657.39|6
1622806350000|2021-06-04 11:32:30|661.49|657.49|661.51|657.51|661.51|657.51|661.47|657.47|6
1622806360000|2021-06-04 11:32:40|661.54|657.54|661.55|657.55|661.55|657.55|661.51|657.51|18
1622806370000|2021-06-04 11:32:50|661.56|657.56|661.54|657.54|661.57|657.57|661.51|657.51|27
1622806380000|2021-06-04 11:33:00|661.51|657.51|661.33|657.33|661.54|657.54|661.33|657.33|12
1622806390000|2021-06-04 11:33:10|661.34|657.34|661.19|657.19|661.41|657.41|661.12|657.12|14
1622806400000|2021-06-04 11:33:20|661.2|657.2|661.27|657.27|661.27|657.27|661.2|657.2|3
1622806410000|2021-06-04 11:33:30|661.2|657.2|661.18|657.18|661.21|657.21|661.18|657.18|16
1622806420000|2021-06-04 11:33:40|661.17|657.17|661.1|657.1|661.18|657.18|661.1|657.1|5
1622806430000|2021-06-04 11:33:50|661.14|657.14|661.19|657.19|661.19|657.19|661.01|657.01|16
1622806440000|2021-06-04 11:34:00|661.21|657.21|661|657|661.23|657.23|661|657|18
1622806450000|2021-06-04 11:34:10|661.01|657.01|660.73|656.73|661.01|657.01|660.73|656.73|24
1622806460000|2021-06-04 11:34:20|660.72|656.72|660.62|656.62|660.8|656.8|660.5|656.5|15
1622806470000|2021-06-04 11:34:30|660.5|656.5|660.06|656.06|660.62|656.62|660.04|656.04|18
1622806480000|2021-06-04 11:34:40|660.04|656.04|659.86|655.86|660.06|656.06|659.79|655.79|25
1622806490000|2021-06-04 11:34:50|659.88|655.88|660.37|656.37|660.37|656.37|659.88|655.88|18
1622806500000|2021-06-04 11:35:00|660.39|656.39|660.13|656.13|660.44|656.44|660.13|656.13|25
1622806510000|2021-06-04 11:35:10|660.14|656.14|660.14|656.14|660.15|656.15|660.13|656.13|7
1622806520000|2021-06-04 11:35:20|660.12|656.12|660.04|656.04|660.14|656.14|660.03|656.03|12
1622806530000|2021-06-04 11:35:30|660.02|656.02|659.83|655.83|660.02|656.02|659.82|655.82|10
1622806540000|2021-06-04 11:35:40|659.82|655.82|659.72|655.72|659.85|655.85|659.71|655.71|21
1622806550000|2021-06-04 11:35:50|659.65|655.65|659.47|655.47|659.65|655.65|659.45|655.45|22
1622806560000|2021-06-04 11:36:00|659.48|655.48|659.4|655.4|659.48|655.48|659.4|655.4|23
1622806570000|2021-06-04 11:36:10|659.42|655.42|659.61|655.61|659.69|655.69|659.4|655.4|23
1622806580000|2021-06-04 11:36:20|659.59|655.59|659.33|655.33|659.7|655.7|659.33|655.33|17
1622806590000|2021-06-04 11:36:30|659.34|655.34|659.31|655.31|659.39|655.39|659.31|655.31|13
1622806600000|2021-06-04 11:36:40|659.3|655.3|659.17|655.17|659.3|655.3|659.17|655.17|22
1622806610000|2021-06-04 11:36:50|659.13|655.13|658.79|654.79|659.13|655.13|658.56|654.56|19
1622806620000|2021-06-04 11:37:00|658.89|654.89|658.93|654.93|658.96|654.96|658.75|654.75|25
1622806630000|2021-06-04 11:37:10|658.89|654.89|659.04|655.04|659.1|655.1|658.89|654.89|21
1622806640000|2021-06-04 11:37:20|659.08|655.08|659|655|659.08|655.08|658.99|654.99|15
1622806650000|2021-06-04 11:37:30|658.99|654.99|658.96|654.96|659|655|658.95|654.95|17
1622806660000|2021-06-04 11:37:40|658.98|654.98|659.13|655.13|659.27|655.27|658.93|654.93|25
1622806670000|2021-06-04 11:37:50|659.12|655.12|659.18|655.18|659.18|655.18|659.07|655.07|11
1622806680000|2021-06-04 11:38:00|659.17|655.17|659.58|655.58|659.58|655.58|659.07|655.07|14
1622806690000|2021-06-04 11:38:10|659.56|655.56|659.56|655.56|659.6|655.6|659.56|655.56|10
1622806700000|2021-06-04 11:38:20|659.57|655.57|659.57|655.57|659.58|655.58|659.56|655.56|5
1622806710000|2021-06-04 11:38:30|659.56|655.56|659.54|655.54|659.58|655.58|659.51|655.51|6
1622806720000|2021-06-04 11:38:40|659.47|655.47|659.38|655.38|659.49|655.49|659.38|655.38|11
1622806730000|2021-06-04 11:38:50|659.47|655.47|659.44|655.44|659.58|655.58|659.44|655.44|9
1622806740000|2021-06-04 11:39:00|659.43|655.43|659.35|655.35|659.47|655.47|659.24|655.24|16
1622806750000|2021-06-04 11:39:10|659.37|655.37|659.39|655.39|659.44|655.44|659.36|655.36|12
1622806760000|2021-06-04 11:39:20|659.38|655.38|659.36|655.36|659.38|655.38|659.26|655.26|11
1622806770000|2021-06-04 11:39:30|659.34|655.34|659.19|655.19|659.36|655.36|659.18|655.18|13
1622806780000|2021-06-04 11:39:40|659.21|655.21|659.2|655.2|659.21|655.21|659.18|655.18|15
1622806790000|2021-06-04 11:39:50|659.21|655.21|659.32|655.32|659.37|655.37|659.2|655.2|20
1622806800000|2021-06-04 11:40:00|659.29|655.29|659.33|655.33|659.35|655.35|659.25|655.25|12
1622806810000|2021-06-04 11:40:10|659.34|655.34|658.96|654.96|659.36|655.36|658.94|654.94|21
1622806820000|2021-06-04 11:40:20|658.97|654.97|659.04|655.04|659.06|655.06|658.95|654.95|21
1622806830000|2021-06-04 11:40:30|659.03|655.03|659|655|659.08|655.08|659|655|15
1622806840000|2021-06-04 11:40:40|658.98|654.98|658.89|654.89|659.02|655.02|658.86|654.86|16
1622806850000|2021-06-04 11:40:50|658.9|654.9|658.58|654.58|658.9|654.9|658.58|654.58|18
1622806860000|2021-06-04 11:41:00|658.56|654.56|658.65|654.65|658.66|654.66|658.55|654.55|15
1622806870000|2021-06-04 11:41:10|658.63|654.63|658.64|654.64|658.65|654.65|658.53|654.53|19
1622806880000|2021-06-04 11:41:20|658.65|654.65|659.03|655.03|659.03|655.03|658.65|654.65|19
1622806890000|2021-06-04 11:41:30|659.05|655.05|658.88|654.88|659.05|655.05|658.88|654.88|25
1622806900000|2021-06-04 11:41:40|658.93|654.93|658.96|654.96|659|655|658.92|654.92|14
1622806910000|2021-06-04 11:41:50|658.94|654.94|658.69|654.69|658.94|654.94|658.69|654.69|16
1622806920000|2021-06-04 11:42:00|658.76|654.76|658.68|654.68|658.77|654.77|658.68|654.68|14
1622806930000|2021-06-04 11:42:10|658.65|654.65|658.61|654.61|658.65|654.65|658.61|654.61|8
1622806940000|2021-06-04 11:42:20|658.59|654.59|658.43|654.43|658.62|654.62|658.42|654.42|6
1622806950000|2021-06-04 11:42:30|658.36|654.36|658.32|654.32|658.36|654.36|658.32|654.32|3
1622806960000|2021-06-04 11:42:40|658.31|654.31|657.91|653.91|658.32|654.32|657.68|653.68|12
1622806970000|2021-06-04 11:42:50|657.85|653.85|658.19|654.19|658.23|654.23|657.82|653.82|24
1622806980000|2021-06-04 11:43:00|658.18|654.18|657.92|653.92|658.2|654.2|657.92|653.92|18
1622806990000|2021-06-04 11:43:10|657.91|653.91|657.62|653.62|657.96|653.96|657.6|653.6|25
1622807000000|2021-06-04 11:43:20|657.71|653.71|657.3|653.3|657.75|653.75|657.3|653.3|19
1622807010000|2021-06-04 11:43:30|657.13|653.13|656.87|652.87|657.15|653.15|656.68|652.68|22
1622807020000|2021-06-04 11:43:40|656.86|652.86|656.69|652.69|656.86|652.86|656.67|652.67|22
1622807030000|2021-06-04 11:43:50|656.74|652.74|656.9|652.9|656.98|652.98|656.69|652.69|28
1622807040000|2021-06-04 11:44:00|656.95|652.95|656.75|652.75|656.98|652.98|656.71|652.71|19
1622807050000|2021-06-04 11:44:10|656.66|652.66|656.53|652.53|656.67|652.67|656.53|652.53|16
1622807060000|2021-06-04 11:44:20|656.51|652.51|656.38|652.38|656.61|652.61|656.24|652.24|21
1622807070000|2021-06-04 11:44:30|656.37|652.37|656.15|652.15|656.38|652.38|656.09|652.09|22
1622807080000|2021-06-04 11:44:40|656.14|652.14|656.38|652.38|656.38|652.38|656.14|652.14|20
1622807090000|2021-06-04 11:44:50|656.44|652.44|656.47|652.47|656.54|652.54|656.36|652.36|23
1622807100000|2021-06-04 11:45:00|656.46|652.46|657.04|653.04|657.13|653.13|656.45|652.45|25
1622807110000|2021-06-04 11:45:10|657.03|653.03|657.01|653.01|657.21|653.21|656.93|652.93|15
1622807120000|2021-06-04 11:45:20|656.97|652.97|657.28|653.28|657.29|653.29|656.96|652.96|13
1622807130000|2021-06-04 11:45:30|657.29|653.29|657.45|653.45|657.45|653.45|657.28|653.28|11
1622807140000|2021-06-04 11:45:40|657.4|653.4|657.49|653.49|657.5|653.5|657.4|653.4|4
1622807150000|2021-06-04 11:45:50|657.69|653.69|657.89|653.89|657.89|653.89|657.69|653.69|3
1622807160000|2021-06-04 11:46:00|657.96|653.96|658.29|654.29|658.29|654.29|657.96|653.96|7
1622807170000|2021-06-04 11:46:10|658.32|654.32|658.19|654.19|658.4|654.4|658.17|654.17|14
1622807180000|2021-06-04 11:46:20|658.18|654.18|657.52|653.52|658.18|654.18|657.47|653.47|18
1622807190000|2021-06-04 11:46:30|657.44|653.44|658.03|654.03|658.06|654.06|657.39|653.39|26
1622807200000|2021-06-04 11:46:40|658.06|654.06|658.24|654.24|658.25|654.25|658.06|654.06|20
1622807210000|2021-06-04 11:46:50|658.25|654.25|658.53|654.53|658.53|654.53|658.25|654.25|16
1622807220000|2021-06-04 11:47:00|658.52|654.52|658.58|654.58|658.58|654.58|658.48|654.48|20
1622807230000|2021-06-04 11:47:10|658.57|654.57|658.55|654.55|658.6|654.6|658.47|654.47|15
1622807240000|2021-06-04 11:47:20|658.51|654.51|658.26|654.26|658.54|654.54|658.26|654.26|6
1622807250000|2021-06-04 11:47:30|658.07|654.07|658.15|654.15|658.15|654.15|658.07|654.07|11
1622807260000|2021-06-04 11:47:40|658.17|654.17|658.18|654.18|658.22|654.22|658.12|654.12|14
1622807270000|2021-06-04 11:47:50|658.17|654.17|658.3|654.3|658.37|654.37|658.16|654.16|17
1622807280000|2021-06-04 11:48:00|658.34|654.34|659.26|655.26|659.26|655.26|658.34|654.34|20
1622807290000|2021-06-04 11:48:10|659.23|655.23|659.65|655.65|659.67|655.67|659.23|655.23|11
1622807300000|2021-06-04 11:48:20|659.82|655.82|659.98|655.98|659.99|655.99|659.67|655.67|18
1622807310000|2021-06-04 11:48:30|659.97|655.97|660.1|656.1|660.12|656.12|659.97|655.97|13
1622807320000|2021-06-04 11:48:40|660.13|656.13|659.99|655.99|660.17|656.17|659.99|655.99|13
1622807330000|2021-06-04 11:48:50|659.96|655.96|660.07|656.07|660.09|656.09|659.94|655.94|11
1622807340000|2021-06-04 11:49:00|660.11|656.11|659.93|655.93|660.18|656.18|659.93|655.93|12
1622807350000|2021-06-04 11:49:10|659.94|655.94|659.94|655.94|659.95|655.95|659.9|655.9|18
1622807360000|2021-06-04 11:49:20|659.97|655.97|660.21|656.21|660.21|656.21|659.97|655.97|6
1622807370000|2021-06-04 11:49:30|660.15|656.15|660.29|656.29|660.29|656.29|660.15|656.15|4
1622807380000|2021-06-04 11:49:40|660.33|656.33|660.56|656.56|660.56|656.56|660.33|656.33|8
1622807390000|2021-06-04 11:49:50|660.57|656.57|660.41|656.41|660.6|656.6|660.4|656.4|15
1622807400000|2021-06-04 11:50:00|660.4|656.4|660.12|656.12|660.4|656.4|660.11|656.11|10
1622807410000|2021-06-04 11:50:10|660.13|656.13|659.86|655.86|660.13|656.13|659.82|655.82|11
1622807420000|2021-06-04 11:50:20|659.84|655.84|659.8|655.8|659.84|655.84|659.75|655.75|17
1622807430000|2021-06-04 11:50:30|659.82|655.82|659.85|655.85|660.01|656.01|659.65|655.65|22
1622807440000|2021-06-04 11:50:40|659.86|655.86|659.83|655.83|659.86|655.86|659.79|655.79|5
1622807450000|2021-06-04 11:50:50|659.84|655.84|659.52|655.52|659.89|655.89|659.52|655.52|14
1622807460000|2021-06-04 11:51:00|659.55|655.55|659.82|655.82|659.84|655.84|659.55|655.55|9
1622807470000|2021-06-04 11:51:10|659.94|655.94|660.01|656.01|660.16|656.16|659.94|655.94|8
1622807480000|2021-06-04 11:51:20|660|656|660.14|656.14|660.26|656.26|660|656|13
1622807490000|2021-06-04 11:51:30|660.17|656.17|660.17|656.17|660.27|656.27|660.05|656.05|9
1622807500000|2021-06-04 11:51:40|660.21|656.21|660.34|656.34|660.34|656.34|660.21|656.21|5
1622807510000|2021-06-04 11:51:50|660.33|656.33|660.1|656.1|660.34|656.34|660.08|656.08|9
1622807520000|2021-06-04 11:52:00|660.09|656.09|660.17|656.17|660.18|656.18|660.09|656.09|5
1622807530000|2021-06-04 11:52:10|660.18|656.18|660.18|656.18|660.18|656.18|660.16|656.16|4
1622807540000|2021-06-04 11:52:20|660.19|656.19|660.17|656.17|660.19|656.19|660.17|656.17|4
1622807550000|2021-06-04 11:52:30|660.16|656.16|660.12|656.12|660.16|656.16|660.11|656.11|3
1622807560000|2021-06-04 11:52:40|660.15|656.15|660.15|656.15|660.17|656.17|660.15|656.15|5
1622807570000|2021-06-04 11:52:50|660.16|656.16|660.12|656.12|660.16|656.16|660.12|656.12|3
1622807580000|2021-06-04 11:53:00|660.1|656.1|659.61|655.61|660.1|656.1|659.6|655.6|16
1622807590000|2021-06-04 11:53:10|659.74|655.74|660.11|656.11|660.11|656.11|659.6|655.6|19
1622807600000|2021-06-04 11:53:20|660.08|656.08|660.09|656.09|660.1|656.1|660.08|656.08|6
1622807610000|2021-06-04 11:53:30|660.05|656.05|660.06|656.06|660.07|656.07|660.05|656.05|10
1622807620000|2021-06-04 11:53:40|660.07|656.07|660.05|656.05|660.07|656.07|660.05|656.05|2
1622807630000|2021-06-04 11:53:50|660.02|656.02|659.63|655.63|660.02|656.02|659.63|655.63|17
1622807640000|2021-06-04 11:54:00|659.6|655.6|659.28|655.28|659.6|655.6|659.14|655.14|17
1622807650000|2021-06-04 11:54:10|659.27|655.27|658.95|654.95|659.52|655.52|658.94|654.94|13
1622807660000|2021-06-04 11:54:20|658.98|654.98|659.27|655.27|659.33|655.33|658.95|654.95|16
1622807670000|2021-06-04 11:54:30|659.26|655.26|659.05|655.05|659.26|655.26|659.04|655.04|8
1622807680000|2021-06-04 11:54:40|659.03|655.03|658.93|654.93|659.03|655.03|658.91|654.91|5
1622807690000|2021-06-04 11:54:50|658.92|654.92|658.87|654.87|658.95|654.95|658.87|654.87|8
1622807700000|2021-06-04 11:55:00|658.84|654.84|658.74|654.74|658.84|654.84|658.71|654.71|6
1622807710000|2021-06-04 11:55:10|658.73|654.73|659.24|655.24|659.29|655.29|658.73|654.73|16
1622807720000|2021-06-04 11:55:20|659.28|655.28|659.54|655.54|659.54|655.54|659.17|655.17|12
1622807730000|2021-06-04 11:55:30|659.7|655.7|659.72|655.72|660.08|656.08|659.7|655.7|14
1622807740000|2021-06-04 11:55:40|659.66|655.66|659.47|655.47|659.66|655.66|659.42|655.42|13
1622807750000|2021-06-04 11:55:50|659.44|655.44|659.36|655.36|659.44|655.44|659.3|655.3|14
1622807760000|2021-06-04 11:56:00|659.37|655.37|659.62|655.62|659.62|655.62|659.34|655.34|10
1622807770000|2021-06-04 11:56:10|659.63|655.63|659.75|655.75|659.76|655.76|659.62|655.62|8
1622807780000|2021-06-04 11:56:20|659.73|655.73|659.67|655.67|659.73|655.73|659.65|655.65|5
1622807790000|2021-06-04 11:56:30|659.66|655.66|659.14|655.14|659.66|655.66|659.14|655.14|16
1622807800000|2021-06-04 11:56:40|659.17|655.17|658.9|654.9|659.2|655.2|658.87|654.87|12
1622807810000|2021-06-04 11:56:50|658.87|654.87|659.16|655.16|659.16|655.16|658.87|654.87|10
1622807820000|2021-06-04 11:57:00|659.1|655.1|659.47|655.47|659.47|655.47|659.1|655.1|6
1622807830000|2021-06-04 11:57:10|659.48|655.48|659.57|655.57|659.57|655.57|659.36|655.36|9
1622807840000|2021-06-04 11:57:20|659.54|655.54|659.42|655.42|659.54|655.54|659.38|655.38|12
1622807850000|2021-06-04 11:57:30|659.41|655.41|659.48|655.48|659.5|655.5|659.41|655.41|8
1622807860000|2021-06-04 11:57:40|659.46|655.46|659.21|655.21|659.46|655.46|659.21|655.21|3
1622807870000|2021-06-04 11:57:50|659.22|655.22|659.21|655.21|659.22|655.22|659.21|655.21|2
1622807880000|2021-06-04 11:58:00|659.19|655.19|659.01|655.01|659.19|655.19|658.85|654.85|20
1622807890000|2021-06-04 11:58:10|659.24|655.24|659|655|659.24|655.24|659|655|10
1622807900000|2021-06-04 11:58:20|659.01|655.01|659.45|655.45|659.45|655.45|659.01|655.01|18
1622807910000|2021-06-04 11:58:30|659.55|655.55|659.57|655.57|659.61|655.61|659.54|655.54|10
1622807920000|2021-06-04 11:58:40|659.58|655.58|659.76|655.76|659.81|655.81|659.58|655.58|11
1622807930000|2021-06-04 11:58:50|659.7|655.7|659.64|655.64|659.7|655.7|659.36|655.36|21
1622807940000|2021-06-04 11:59:00|659.55|655.55|659.9|655.9|659.9|655.9|659.55|655.55|11
1622807950000|2021-06-04 11:59:10|660.02|656.02|660.22|656.22|660.26|656.26|660.02|656.02|11
1622807960000|2021-06-04 11:59:20|660.24|656.24|660.32|656.32|660.32|656.32|660.24|656.24|3
1622807970000|2021-06-04 11:59:30|660.06|656.06|660.06|656.06|660.32|656.32|660.06|656.06|3
1622807980000|2021-06-04 11:59:40|660.44|656.44|660.46|656.46|660.46|656.46|660.44|656.44|2
1622807990000|2021-06-04 11:59:50|660.31|656.31|660.67|656.67|660.67|656.67|660.14|656.14|4
1622808000000|2021-06-04 12:00:00|660.66|656.66|660.07|656.07|660.7|656.7|660.07|656.07|10
1622808010000|2021-06-04 12:00:10|660.11|656.11|659.41|655.41|660.11|656.11|659.41|655.41|13
1622808020000|2021-06-04 12:00:20|659.48|655.48|659.17|655.17|659.49|655.49|659.17|655.17|16
1622808030000|2021-06-04 12:00:30|659.16|655.16|658.99|654.99|659.17|655.17|658.85|654.85|14
1622808040000|2021-06-04 12:00:40|658.82|654.82|658.99|654.99|658.99|654.99|658.5|654.5|9
1622808050000|2021-06-04 12:00:50|658.33|654.33|656.72|652.72|658.99|654.99|656.72|652.72|15
1622808060000|2021-06-04 12:01:00|656.76|652.76|657.6|653.6|657.61|653.61|656.74|652.74|18
1622808070000|2021-06-04 12:01:10|657.59|653.59|657.72|653.72|657.72|653.72|657.47|653.47|12
1622808080000|2021-06-04 12:01:20|657.79|653.79|657.92|653.92|658.04|654.04|657.79|653.79|7
1622808090000|2021-06-04 12:01:30|657.89|653.89|657.44|653.44|657.89|653.89|657.43|653.43|28
1622808100000|2021-06-04 12:01:40|657.53|653.53|657.35|653.35|657.63|653.63|657.35|653.35|10
1622808110000|2021-06-04 12:01:50|657.33|653.33|657.41|653.41|657.47|653.47|657.33|653.33|19
1622808120000|2021-06-04 12:02:00|657.4|653.4|657.11|653.11|657.8|653.8|657.11|653.11|31
1622808130000|2021-06-04 12:02:10|657.42|653.42|656.51|652.51|657.42|653.42|656.28|652.28|22
1622808140000|2021-06-04 12:02:20|656.5|652.5|656.23|652.23|656.5|652.5|656.16|652.16|11
1622808150000|2021-06-04 12:02:30|656.25|652.25|655.92|651.92|656.26|652.26|655.92|651.92|19
1622808160000|2021-06-04 12:02:40|655.95|651.95|655.99|651.99|656.12|652.12|655.91|651.91|26
1622808170000|2021-06-04 12:02:50|656.05|652.05|656.1|652.1|656.1|652.1|656.03|652.03|16
1622808180000|2021-06-04 12:03:00|656.09|652.09|655.69|651.69|656.09|652.09|655.69|651.69|19
1622808190000|2021-06-04 12:03:10|655.82|651.82|655.68|651.68|655.84|651.84|655.68|651.68|6
1622808200000|2021-06-04 12:03:20|655.65|651.65|655.58|651.58|655.71|651.71|655.51|651.51|18
1622808210000|2021-06-04 12:03:30|655.48|651.48|655.44|651.44|655.51|651.51|655.26|651.26|16
1622808220000|2021-06-04 12:03:40|655.47|651.47|655.33|651.33|655.47|651.47|655.31|651.31|9
1622808230000|2021-06-04 12:03:50|655.28|651.28|655.15|651.15|655.41|651.41|655.15|651.15|7
1622808240000|2021-06-04 12:04:00|655.1|651.1|654.9|650.9|655.1|651.1|654.89|650.89|16
1622808250000|2021-06-04 12:04:10|654.89|650.89|654.88|650.88|654.96|650.96|654.84|650.84|15
1622808260000|2021-06-04 12:04:20|654.87|650.87|654.43|650.43|654.87|650.87|654.41|650.41|13
1622808270000|2021-06-04 12:04:30|654.44|650.44|654.29|650.29|654.65|650.65|654.29|650.29|22
1622808280000|2021-06-04 12:04:40|654.27|650.27|653.83|649.83|654.27|650.27|653.79|649.79|18
1622808290000|2021-06-04 12:04:50|653.84|649.84|653.35|649.35|653.88|649.88|653.35|649.35|20
1622808300000|2021-06-04 12:05:00|653.38|649.38|652.42|648.42|653.38|649.38|652.42|648.42|22
1622808310000|2021-06-04 12:05:10|652.38|648.38|651.8|647.8|652.38|648.38|651.72|647.72|14
1622808320000|2021-06-04 12:05:20|651.78|647.78|652.64|648.64|652.67|648.67|651.78|647.78|19
1622808330000|2021-06-04 12:05:30|652.55|648.55|652.07|648.07|652.57|648.57|652.07|648.07|22
1622808340000|2021-06-04 12:05:40|652.1|648.1|652.59|648.59|652.59|648.59|652.1|648.1|24
1622808350000|2021-06-04 12:05:50|652.58|648.58|652.82|648.82|652.82|648.82|652.47|648.47|24
1622808360000|2021-06-04 12:06:00|652.81|648.81|653.54|649.54|653.54|649.54|652.71|648.71|24
1622808370000|2021-06-04 12:06:10|653.62|649.62|653.4|649.4|653.68|649.68|653.3|649.3|19
1622808380000|2021-06-04 12:06:20|653.39|649.39|653.19|649.19|653.39|649.39|652.99|648.99|27
1622808390000|2021-06-04 12:06:30|653.23|649.23|652.84|648.84|653.25|649.25|652.65|648.65|16
1622808400000|2021-06-04 12:06:40|652.8|648.8|651.6|647.6|652.8|648.8|651.51|647.51|24
1622808410000|2021-06-04 12:06:50|651.61|647.61|651.53|647.53|651.64|647.64|651.34|647.34|21
1622808420000|2021-06-04 12:07:00|651.54|647.54|651.67|647.67|651.79|647.79|651.51|647.51|15
1622808430000|2021-06-04 12:07:10|651.72|647.72|650.53|646.53|651.73|647.73|650.42|646.42|30
1622808440000|2021-06-04 12:07:20|650.27|646.27|648.76|644.76|650.27|646.27|648.69|644.69|17
1622808450000|2021-06-04 12:07:30|648.51|644.51|649.22|645.22|649.22|645.22|648.51|644.51|9
1622808460000|2021-06-04 12:07:40|649.08|645.08|648.96|644.96|649.21|645.21|648.82|644.82|28
1622808470000|2021-06-04 12:07:50|648.97|644.97|648.65|644.65|649.02|645.02|648.64|644.64|28
1622808480000|2021-06-04 12:08:00|648.66|644.66|648.89|644.89|649.19|645.19|648.62|644.62|20
1622808490000|2021-06-04 12:08:10|649.56|645.56|648.81|644.81|649.68|645.68|648.74|644.74|20
1622808500000|2021-06-04 12:08:20|648.48|644.48|648.89|644.89|648.98|644.98|648.48|644.48|11
1622808510000|2021-06-04 12:08:30|649.01|645.01|649.19|645.19|649.3|645.3|648.89|644.89|20
1622808520000|2021-06-04 12:08:40|649.2|645.2|649.4|645.4|649.4|645.4|649.19|645.19|16
1622808530000|2021-06-04 12:08:50|649.3|645.3|648.91|644.91|649.64|645.64|648.78|644.78|20
1622808540000|2021-06-04 12:09:00|648.47|644.47|648.14|644.14|648.56|644.56|648.14|644.14|16
1622808550000|2021-06-04 12:09:10|647.92|643.92|647.33|643.33|647.92|643.92|647.09|643.09|24
1622808560000|2021-06-04 12:09:20|647.34|643.34|648.04|644.04|648.04|644.04|647.07|643.07|29
1622808570000|2021-06-04 12:09:30|648.05|644.05|647.18|643.18|648.16|644.16|647.18|643.18|22
1622808580000|2021-06-04 12:09:40|647.21|643.21|647.18|643.18|647.38|643.38|647.14|643.14|21
1622808590000|2021-06-04 12:09:50|647.19|643.19|647.91|643.91|647.91|643.91|646.89|642.89|27
1622808600000|2021-06-04 12:10:00|647.96|643.96|648.25|644.25|648.35|644.35|647.87|643.87|9
1622808610000|2021-06-04 12:10:10|648.32|644.32|648.94|644.94|648.94|644.94|648.09|644.09|22
1622808620000|2021-06-04 12:10:20|649.08|645.08|648.31|644.31|649.38|645.38|648.2|644.2|21
1622808630000|2021-06-04 12:10:30|648.23|644.23|646.7|642.7|648.23|644.23|646.7|642.7|15
1622808640000|2021-06-04 12:10:40|647.22|643.22|646.88|642.88|647.61|643.61|646.7|642.7|13
1622808650000|2021-06-04 12:10:50|647.61|643.61|647.7|643.7|647.74|643.74|646.88|642.88|10
1622808660000|2021-06-04 12:11:00|647.34|643.34|647.68|643.68|647.7|643.7|647.34|643.34|6
1622808670000|2021-06-04 12:11:10|648.27|644.27|648.38|644.38|648.38|644.38|648.27|644.27|2
1622808680000|2021-06-04 12:11:20|648.37|644.37|648.33|644.33|648.83|644.83|648.16|644.16|15
1622808690000|2021-06-04 12:11:30|648.32|644.32|648.56|644.56|648.81|644.81|647.95|643.95|25
1622808700000|2021-06-04 12:11:40|648.72|644.72|649.18|645.18|649.18|645.18|648.7|644.7|17
1622808710000|2021-06-04 12:11:50|649.36|645.36|649.09|645.09|649.44|645.44|649.03|645.03|16
1622808720000|2021-06-04 12:12:00|648.98|644.98|649.74|645.74|649.74|645.74|648.9|644.9|18
1622808730000|2021-06-04 12:12:10|650.45|646.45|650.73|646.73|650.73|646.73|650.41|646.41|11
1622808740000|2021-06-04 12:12:20|650.9|646.9|651.11|647.11|651.19|647.19|650.9|646.9|19
1622808750000|2021-06-04 12:12:30|651.08|647.08|651.37|647.37|651.37|647.37|651.06|647.06|17
1622808760000|2021-06-04 12:12:40|651.55|647.55|651.09|647.09|651.55|647.55|650.63|646.63|25
1622808770000|2021-06-04 12:12:50|651.14|647.14|650.96|646.96|651.16|647.16|650.96|646.96|11
1622808780000|2021-06-04 12:13:00|650.98|646.98|651.05|647.05|651.26|647.26|650.98|646.98|14
1622808790000|2021-06-04 12:13:10|651.06|647.06|650.77|646.77|651.16|647.16|650.77|646.77|18
1622808800000|2021-06-04 12:13:20|650.49|646.49|648.87|644.87|650.49|646.49|648.87|644.87|22
1622808810000|2021-06-04 12:13:30|648.79|644.79|649.43|645.43|649.44|645.44|648.69|644.69|20
1622808820000|2021-06-04 12:13:40|649.32|645.32|649.56|645.56|649.65|645.65|649.24|645.24|23
1622808830000|2021-06-04 12:13:50|649.67|645.67|650.45|646.45|650.45|646.45|649.56|645.56|18
1622808840000|2021-06-04 12:14:00|650.8|646.8|650.72|646.72|650.8|646.8|650.7|646.7|13
1622808850000|2021-06-04 12:14:10|650.71|646.71|649.95|645.95|650.71|646.71|649.95|645.95|27
1622808860000|2021-06-04 12:14:20|649.99|645.99|650.13|646.13|650.18|646.18|649.99|645.99|22
1622808870000|2021-06-04 12:14:30|650.11|646.11|650|646|650.16|646.16|650|646|14
1622808880000|2021-06-04 12:14:40|650.05|646.05|650.39|646.39|650.41|646.41|649.99|645.99|19
1622808890000|2021-06-04 12:14:50|650.4|646.4|650.55|646.55|650.69|646.69|650.39|646.39|17
1622808900000|2021-06-04 12:15:00|650.56|646.56|651.6|647.6|651.6|647.6|650.52|646.52|15
1622808910000|2021-06-04 12:15:10|651.61|647.61|651.95|647.95|651.95|647.95|651.61|647.61|2
1622808920000|2021-06-04 12:15:20|651.85|647.85|650.62|646.62|651.85|647.85|650.54|646.54|14
1622808930000|2021-06-04 12:15:30|650.66|646.66|650.7|646.7|650.88|646.88|650.62|646.62|22
1622808940000|2021-06-04 12:15:40|650.69|646.69|650.42|646.42|650.7|646.7|650.42|646.42|23
1622808950000|2021-06-04 12:15:50|650.41|646.41|649.48|645.48|650.41|646.41|649.42|645.42|6
1622808960000|2021-06-04 12:16:00|649.49|645.49|649.4|645.4|649.56|645.56|649.4|645.4|19
1622808970000|2021-06-04 12:16:10|649.42|645.42|649.74|645.74|649.74|645.74|649.42|645.42|13
1622808980000|2021-06-04 12:16:20|649.71|645.71|650.54|646.54|650.54|646.54|649.68|645.68|16
1622808990000|2021-06-04 12:16:30|650.4|646.4|650.37|646.37|650.42|646.42|650.18|646.18|28
1622809000000|2021-06-04 12:16:40|650.39|646.39|650.53|646.53|650.53|646.53|650.33|646.33|14
1622809010000|2021-06-04 12:16:50|650.54|646.54|651.19|647.19|651.2|647.2|650.54|646.54|18
1622809020000|2021-06-04 12:17:00|651.09|647.09|651.01|647.01|651.1|647.1|650.66|646.66|21
1622809030000|2021-06-04 12:17:10|651.46|647.46|652|648|652|648|651.46|647.46|10
1622809040000|2021-06-04 12:17:20|652.23|648.23|652.31|648.31|652.4|648.4|652.23|648.23|7
1622809050000|2021-06-04 12:17:30|652.38|648.38|652.33|648.33|652.38|648.38|652.2|648.2|7
1622809060000|2021-06-04 12:17:40|652.29|648.29|651.81|647.81|652.29|648.29|651.81|647.81|22
1622809070000|2021-06-04 12:17:50|651.82|647.82|652.34|648.34|652.34|648.34|651.73|647.73|16
1622809080000|2021-06-04 12:18:00|652.38|648.38|652.3|648.3|652.38|648.38|652.29|648.29|14
1622809090000|2021-06-04 12:18:10|652.31|648.31|652.12|648.12|652.32|648.32|652.06|648.06|18
1622809100000|2021-06-04 12:18:20|652.11|648.11|652.06|648.06|652.3|648.3|652.01|648.01|24
1622809110000|2021-06-04 12:18:30|652.16|648.16|652.42|648.42|652.46|648.46|652.16|648.16|20
1622809120000|2021-06-04 12:18:40|652.43|648.43|652.7|648.7|652.7|648.7|652.43|648.43|16
1622809130000|2021-06-04 12:18:50|652.56|648.56|652.67|648.67|652.67|648.67|652.56|648.56|4
1622809140000|2021-06-04 12:19:00|652.56|648.56|652.96|648.96|652.96|648.96|652.56|648.56|4
1622809150000|2021-06-04 12:19:10|653.03|649.03|653.57|649.57|653.94|649.94|653.03|649.03|13
1622809160000|2021-06-04 12:19:20|653.55|649.55|653.22|649.22|653.59|649.59|653.21|649.21|24
1622809170000|2021-06-04 12:19:30|653.2|649.2|653.08|649.08|653.26|649.26|653.06|649.06|20
1622809180000|2021-06-04 12:19:40|653.13|649.13|653|649|653.18|649.18|652.96|648.96|20
1622809190000|2021-06-04 12:19:50|653.05|649.05|653.12|649.12|653.24|649.24|653.05|649.05|17
1622809200000|2021-06-04 12:20:00|653.13|649.13|652.28|648.28|653.13|649.13|652.27|648.27|28
1622809210000|2021-06-04 12:20:10|652.26|648.26|651.71|647.71|652.26|648.26|651.6|647.6|26
1622809220000|2021-06-04 12:20:20|651.78|647.78|652.49|648.49|652.7|648.7|651.78|647.78|21
1622809230000|2021-06-04 12:20:30|652.45|648.45|653.01|649.01|653.01|649.01|652.45|648.45|23
1622809240000|2021-06-04 12:20:40|653.05|649.05|653.72|649.72|653.72|649.72|653.05|649.05|23
1622809250000|2021-06-04 12:20:50|653.76|649.76|654.1|650.1|654.1|650.1|653.74|649.74|18
1622809260000|2021-06-04 12:21:00|654.04|650.04|654.11|650.11|654.11|650.11|654.02|650.02|14
1622809270000|2021-06-04 12:21:10|654.12|650.12|654.07|650.07|654.12|650.12|654.01|650.01|22
1622809280000|2021-06-04 12:21:20|654.04|650.04|653.89|649.89|654.05|650.05|653.89|649.89|16
1622809290000|2021-06-04 12:21:30|653.81|649.81|654.11|650.11|654.11|650.11|653.81|649.81|15
1622809300000|2021-06-04 12:21:40|654.01|650.01|654.52|650.52|654.52|650.52|653.96|649.96|17
1622809310000|2021-06-04 12:21:50|654.5|650.5|654.77|650.77|654.79|650.79|654.5|650.5|22
1622809320000|2021-06-04 12:22:00|654.76|650.76|654.57|650.57|654.82|650.82|654.57|650.57|16
1622809330000|2021-06-04 12:22:10|654.53|650.53|654.23|650.23|654.53|650.53|654.21|650.21|13
1622809340000|2021-06-04 12:22:20|654.22|650.22|654.32|650.32|654.37|650.37|654.22|650.22|9
1622809350000|2021-06-04 12:22:30|654.33|650.33|654.6|650.6|654.65|650.65|654.31|650.31|15
1622809360000|2021-06-04 12:22:40|654.58|650.58|654.47|650.47|654.58|650.58|654.47|650.47|4
1622809370000|2021-06-04 12:22:50|654.43|650.43|654.56|650.56|654.56|650.56|654.43|650.43|11
1622809380000|2021-06-04 12:23:00|654.51|650.51|654.47|650.47|654.52|650.52|654.46|650.46|11
1622809390000|2021-06-04 12:23:10|654.48|650.48|654.13|650.13|654.51|650.51|654.13|650.13|22
1622809400000|2021-06-04 12:23:20|654.12|650.12|653.16|649.16|654.12|650.12|653.15|649.15|27
1622809410000|2021-06-04 12:23:30|653.2|649.2|652.73|648.73|653.2|649.2|652.73|648.73|17
1622809420000|2021-06-04 12:23:40|652.75|648.75|652.83|648.83|652.84|648.84|652.5|648.5|17
1622809430000|2021-06-04 12:23:50|652.82|648.82|652.69|648.69|652.82|648.82|652.69|648.69|14
1622809440000|2021-06-04 12:24:00|652.67|648.67|652.43|648.43|652.74|648.74|652.43|648.43|23
1622809450000|2021-06-04 12:24:10|652.46|648.46|652.72|648.72|652.72|648.72|652.45|648.45|14
1622809460000|2021-06-04 12:24:20|652.65|648.65|652.26|648.26|652.65|648.65|652.26|648.26|17
1622809470000|2021-06-04 12:24:30|652.07|648.07|651.38|647.38|652.07|648.07|651.38|647.38|19
1622809480000|2021-06-04 12:24:40|651.37|647.37|651.47|647.47|651.61|647.61|651.33|647.33|22
1622809490000|2021-06-04 12:24:50|651.45|647.45|651.5|647.5|651.5|647.5|651.44|647.44|12
1622809500000|2021-06-04 12:25:00|651.51|647.51|651.91|647.91|651.99|647.99|651.51|647.51|17
1622809510000|2021-06-04 12:25:10|651.92|647.92|652.38|648.38|652.41|648.41|651.92|647.92|15
1622809520000|2021-06-04 12:25:20|652.4|648.4|652.73|648.73|652.73|648.73|652.4|648.4|15
1622809530000|2021-06-04 12:25:30|652.74|648.74|652.83|648.83|652.93|648.93|652.68|648.68|18
1622809540000|2021-06-04 12:25:40|652.81|648.81|652.82|648.82|652.82|648.82|652.68|648.68|22
1622809550000|2021-06-04 12:25:50|652.86|648.86|652.94|648.94|652.95|648.95|652.85|648.85|13
1622809560000|2021-06-04 12:26:00|652.93|648.93|652.94|648.94|652.98|648.98|652.93|648.93|11
1622809570000|2021-06-04 12:26:10|652.95|648.95|653.05|649.05|653.13|649.13|652.95|648.95|12
1622809580000|2021-06-04 12:26:20|653.23|649.23|653.03|649.03|653.23|649.23|653.03|649.03|7
1622809590000|2021-06-04 12:26:30|653.34|649.34|653.24|649.24|653.4|649.4|653.24|649.24|17
1622809600000|2021-06-04 12:26:40|653.22|649.22|653.02|649.02|653.22|649.22|652.81|648.81|20
1622809610000|2021-06-04 12:26:50|653.03|649.03|653.09|649.09|653.13|649.13|652.96|648.96|21
1622809620000|2021-06-04 12:27:00|653.08|649.08|652.97|648.97|653.18|649.18|652.96|648.96|14
1622809630000|2021-06-04 12:27:10|652.96|648.96|652.97|648.97|652.97|648.97|652.96|648.96|4
1622809640000|2021-06-04 12:27:20|652.96|648.96|652.85|648.85|652.97|648.97|652.85|648.85|4
1622809650000|2021-06-04 12:27:30|652.83|648.83|652.47|648.47|652.84|648.84|652.45|648.45|16
1622809660000|2021-06-04 12:27:40|652.48|648.48|652.34|648.34|652.48|648.48|652.32|648.32|15
1622809670000|2021-06-04 12:27:50|652.36|648.36|652.14|648.14|652.37|648.37|652.05|648.05|18
1622809680000|2021-06-04 12:28:00|652.05|648.05|651.04|647.04|652.14|648.14|650.97|646.97|23
1622809690000|2021-06-04 12:28:10|651|647|651.19|647.19|651.25|647.25|651|647|19
1622809700000|2021-06-04 12:28:20|651.14|647.14|651.38|647.38|651.38|647.38|651.14|647.14|14
1622809710000|2021-06-04 12:28:30|651.37|647.37|651.02|647.02|651.44|647.44|651.01|647.01|15
1622809720000|2021-06-04 12:28:40|651.03|647.03|651.37|647.37|651.42|647.42|651.03|647.03|23
1622809730000|2021-06-04 12:28:50|651.53|647.53|651.35|647.35|651.53|647.53|651.35|647.35|13
1622809740000|2021-06-04 12:29:00|651.36|647.36|651.36|647.36|651.37|647.37|651.26|647.26|10
1622809750000|2021-06-04 12:29:10|651.37|647.37|651.8|647.8|651.8|647.8|651.34|647.34|29
1622809760000|2021-06-04 12:29:20|651.73|647.73|651.87|647.87|651.97|647.97|651.73|647.73|12
1622809770000|2021-06-04 12:29:30|651.88|647.88|651.76|647.76|651.89|647.89|651.72|647.72|14
1622809780000|2021-06-04 12:29:40|651.75|647.75|651.74|647.74|651.77|647.77|651.73|647.73|11
1622809790000|2021-06-04 12:29:50|651.71|647.71|651.58|647.58|651.84|647.84|651.58|647.58|17
1622809800000|2021-06-04 12:30:00|651.59|647.59|652.16|648.16|652.16|648.16|651.43|647.43|28
1622809810000|2021-06-04 12:30:10|652.19|648.19|652.57|648.57|652.57|648.57|652.17|648.17|22
1622809820000|2021-06-04 12:30:20|652.62|648.62|653.46|649.46|653.46|649.46|652.62|648.62|34
1622809830000|2021-06-04 12:30:30|653.49|649.49|653.45|649.45|653.52|649.52|653.44|649.44|16
1622809840000|2021-06-04 12:30:40|653.5|649.5|653.64|649.64|653.64|649.64|653.39|649.39|22
1622809850000|2021-06-04 12:30:50|653.63|649.63|653.69|649.69|653.78|649.78|653.6|649.6|18
1622809860000|2021-06-04 12:31:00|653.7|649.7|653.7|649.7|653.7|649.7|653.61|649.61|17
1622809870000|2021-06-04 12:31:10|653.71|649.71|654.02|650.02|654.08|650.08|653.71|649.71|22
1622809880000|2021-06-04 12:31:20|653.95|649.95|653.39|649.39|654.02|650.02|653.39|649.39|24
1622809890000|2021-06-04 12:31:30|653.34|649.34|653.52|649.52|653.52|649.52|653.15|649.15|26
1622809900000|2021-06-04 12:31:40|653.49|649.49|653.42|649.42|653.52|649.52|653.36|649.36|17
1622809910000|2021-06-04 12:31:50|653.41|649.41|653.39|649.39|653.48|649.48|653.36|649.36|17
1622809920000|2021-06-04 12:32:00|653.4|649.4|654.33|650.33|654.47|650.47|653.4|649.4|31
1622809930000|2021-06-04 12:32:10|654.28|650.28|655.23|651.23|655.23|651.23|654.28|650.28|19
1622809940000|2021-06-04 12:32:20|655.24|651.24|655.47|651.47|655.47|651.47|655.24|651.24|9
1622809950000|2021-06-04 12:32:30|655.49|651.49|655.66|651.66|655.73|651.73|655.45|651.45|12
1622809960000|2021-06-04 12:32:40|655.65|651.65|656.16|652.16|656.3|652.3|655.65|651.65|20
1622809970000|2021-06-04 12:32:50|656.18|652.18|656.4|652.4|656.4|652.4|656.16|652.16|14
1622809980000|2021-06-04 12:33:00|656.38|652.38|656.32|652.32|656.38|652.38|655.93|651.93|17
1622809990000|2021-06-04 12:33:10|656.36|652.36|656.45|652.45|656.46|652.46|656.36|652.36|6
1622810000000|2021-06-04 12:33:20|656.46|652.46|656.53|652.53|656.53|652.53|656.46|652.46|4
1622810010000|2021-06-04 12:33:30|656.54|652.54|656.51|652.51|656.84|652.84|656.37|652.37|18
1622810020000|2021-06-04 12:33:40|656.59|652.59|656.47|652.47|656.61|652.61|656.47|652.47|8
1622810030000|2021-06-04 12:33:50|656.46|652.46|656.58|652.58|656.61|652.61|656.43|652.43|13
1622810040000|2021-06-04 12:34:00|656.52|652.52|656.63|652.63|656.63|652.63|656.49|652.49|14
1622810050000|2021-06-04 12:34:10|656.64|652.64|656.71|652.71|656.8|652.8|656.64|652.64|13
1622810060000|2021-06-04 12:34:20|656.74|652.74|656.82|652.82|656.82|652.82|656.72|652.72|7
1622810070000|2021-06-04 12:34:30|656.96|652.96|656.97|652.97|657|653|656.9|652.9|15
1622810080000|2021-06-04 12:34:40|656.98|652.98|657.1|653.1|657.1|653.1|656.98|652.98|7
1622810090000|2021-06-04 12:34:50|657.15|653.15|657.21|653.21|657.28|653.28|657.15|653.15|4
1622810100000|2021-06-04 12:35:00|657.18|653.18|657.17|653.17|657.25|653.25|657.13|653.13|12
1622810110000|2021-06-04 12:35:10|657.14|653.14|656.78|652.78|657.14|653.14|656.77|652.77|11
1622810120000|2021-06-04 12:35:20|656.85|652.85|656.86|652.86|656.86|652.86|656.78|652.78|8
1622810140000|2021-06-04 12:35:40|656.9|652.9|656.93|652.93|656.93|652.93|656.9|652.9|4
1622810150000|2021-06-04 12:35:50|656.94|652.94|657.01|653.01|657.04|653.04|656.94|652.94|9
1622810160000|2021-06-04 12:36:00|657|653|657.19|653.19|657.2|653.2|657|653|10
1622810170000|2021-06-04 12:36:10|657.23|653.23|657.09|653.09|657.23|653.23|657.09|653.09|4
1622810180000|2021-06-04 12:36:20|656.93|652.93|656.52|652.52|656.95|652.95|656.52|652.52|19
1622810190000|2021-06-04 12:36:30|656.53|652.53|655.89|651.89|656.53|652.53|655.88|651.88|26
1622810200000|2021-06-04 12:36:40|655.87|651.87|655.82|651.82|655.87|651.87|655.7|651.7|23
1622810210000|2021-06-04 12:36:50|655.9|651.9|655.82|651.82|655.98|651.98|655.74|651.74|26
1622810220000|2021-06-04 12:37:00|655.81|651.81|656.25|652.25|656.25|652.25|655.75|651.75|18
1622810230000|2021-06-04 12:37:10|656.28|652.28|656.51|652.51|656.62|652.62|656.28|652.28|21
1622810240000|2021-06-04 12:37:20|656.5|652.5|656.62|652.62|656.62|652.62|656.49|652.49|21
1622810250000|2021-06-04 12:37:30|656.58|652.58|656.59|652.59|656.72|652.72|656.58|652.58|11
1622810260000|2021-06-04 12:37:40|656.61|652.61|656.81|652.81|656.81|652.81|656.59|652.59|9
1622810270000|2021-06-04 12:37:50|656.82|652.82|656.75|652.75|656.83|652.83|656.72|652.72|18
1622810280000|2021-06-04 12:38:00|656.8|652.8|656.61|652.61|656.8|652.8|656.61|652.61|19
1622810290000|2021-06-04 12:38:10|656.62|652.62|656.61|652.61|656.63|652.63|656.61|652.61|11
1622810300000|2021-06-04 12:38:20|656.58|652.58|656.56|652.56|656.69|652.69|656.54|652.54|14
1622810310000|2021-06-04 12:38:30|656.57|652.57|656.99|652.99|656.99|652.99|656.55|652.55|13
1622810320000|2021-06-04 12:38:40|657.02|653.02|657.25|653.25|657.25|653.25|657.02|653.02|7
1622810330000|2021-06-04 12:38:50|657.24|653.24|657.35|653.35|657.35|653.35|657.2|653.2|6
1622810340000|2021-06-04 12:39:00|657.52|653.52|658.39|654.39|658.61|654.61|657.43|653.43|27
1622810350000|2021-06-04 12:39:10|658.29|654.29|658.16|654.16|658.29|654.29|657.84|653.84|13
1622810360000|2021-06-04 12:39:20|658.13|654.13|659.39|655.39|659.39|655.39|658.13|654.13|12
1622810370000|2021-06-04 12:39:30|659.4|655.4|659.36|655.36|659.4|655.4|659.28|655.28|8
1622810380000|2021-06-04 12:39:40|659.43|655.43|660.2|656.2|660.2|656.2|659.28|655.28|5
1622810390000|2021-06-04 12:39:50|660.27|656.27|662.33|658.33|662.33|658.33|660.27|656.27|11
1622810400000|2021-06-04 12:40:00|662.32|658.32|662.46|658.46|662.59|658.59|662.32|658.32|4
1622810410000|2021-06-04 12:40:10|662.47|658.47|662.59|658.59|662.59|658.59|662.41|658.41|4
1622810420000|2021-06-04 12:40:20|662.8|658.8|662.89|658.89|662.89|658.89|662.29|658.29|22
1622810430000|2021-06-04 12:40:30|662.83|658.83|663.02|659.02|663.15|659.15|662.79|658.79|20
1622810440000|2021-06-04 12:40:40|663.1|659.1|663.62|659.62|663.69|659.69|663.03|659.03|21
1622810450000|2021-06-04 12:40:50|663.63|659.63|663.02|659.02|665.23|661.23|663.02|659.02|25
1622810460000|2021-06-04 12:41:00|664.63|660.63|666.78|662.78|666.96|662.96|663.02|659.02|6
1622810470000|2021-06-04 12:41:10|667.13|663.13|666.67|662.67|667.13|663.13|666.67|662.67|5
1622810480000|2021-06-04 12:41:20|666.56|662.56|665.96|661.96|666.6|662.6|665.77|661.77|26
1622810490000|2021-06-04 12:41:30|665.99|661.99|666.26|662.26|666.41|662.41|665.9|661.9|11
1622810500000|2021-06-04 12:41:40|666.23|662.23|666.15|662.15|666.23|662.23|665.66|661.66|15
1622810510000|2021-06-04 12:41:50|666.16|662.16|666.24|662.24|666.24|662.24|666.15|662.15|8
1622810520000|2021-06-04 12:42:00|666.26|662.26|666.49|662.49|666.49|662.49|666.07|662.07|23
1622810530000|2021-06-04 12:42:10|666.45|662.45|665.09|661.09|666.45|662.45|665.09|661.09|25
1622810540000|2021-06-04 12:42:20|665.16|661.16|665|661|665.28|661.28|664.98|660.98|20
1622810550000|2021-06-04 12:42:30|664.96|660.96|665.03|661.03|665.16|661.16|664.96|660.96|16
1622810560000|2021-06-04 12:42:40|664.99|660.99|665.16|661.16|665.18|661.18|664.96|660.96|21
1622810570000|2021-06-04 12:42:50|665.33|661.33|665.39|661.39|665.45|661.45|665.26|661.26|13
1622810580000|2021-06-04 12:43:00|665.46|661.46|666.28|662.28|666.28|662.28|665.39|661.39|16
1622810590000|2021-06-04 12:43:10|665.83|661.83|666.78|662.78|666.96|662.96|665.83|661.83|9
1622810600000|2021-06-04 12:43:20|666.31|662.31|666.57|662.57|666.78|662.78|666.31|662.31|14
1622810610000|2021-06-04 12:43:30|666.74|662.74|666.68|662.68|666.78|662.78|666.47|662.47|18
1622810620000|2021-06-04 12:43:40|666.69|662.69|666.31|662.31|666.69|662.69|666.31|662.31|25
1622810630000|2021-06-04 12:43:50|666.27|662.27|665.62|661.62|666.27|662.27|665.62|661.62|22
1622810640000|2021-06-04 12:44:00|665.58|661.58|664.69|660.69|665.58|661.58|664.24|660.24|31
1622810650000|2021-06-04 12:44:10|664.72|660.72|664.81|660.81|664.89|660.89|664.72|660.72|19
1622810660000|2021-06-04 12:44:20|664.8|660.8|664.67|660.67|664.8|660.8|664.62|660.62|11
1622810670000|2021-06-04 12:44:30|664.66|660.66|664.75|660.75|664.75|660.75|664.66|660.66|3
1622810680000|2021-06-04 12:44:40|664.77|660.77|665.54|661.54|665.92|661.92|664.77|660.77|14
1622810690000|2021-06-04 12:44:50|666|662|665.54|661.54|666.25|662.25|665.54|661.54|4
1622810700000|2021-06-04 12:45:00|666.49|662.49|666.32|662.32|666.5|662.5|665.54|661.54|13
1622810710000|2021-06-04 12:45:10|665.54|661.54|666.01|662.01|666.46|662.46|665.54|661.54|25
1622810720000|2021-06-04 12:45:20|666.08|662.08|666.36|662.36|666.36|662.36|666.04|662.04|15
1622810730000|2021-06-04 12:45:30|666.44|662.44|667.24|663.24|667.24|663.24|666.44|662.44|14
1622810740000|2021-06-04 12:45:40|667.26|663.26|667.95|663.95|668.06|664.06|667.26|663.26|15
1622810750000|2021-06-04 12:45:50|668.12|664.12|668.95|664.95|669|665|668.12|664.12|15
1622810760000|2021-06-04 12:46:00|668.58|664.58|668.54|664.54|668.63|664.63|668.28|664.28|24
1622810770000|2021-06-04 12:46:10|668.45|664.45|669.2|665.2|669.2|665.2|668.45|664.45|14
1622810780000|2021-06-04 12:46:20|669.12|665.12|669.51|665.51|669.63|665.63|669.12|665.12|8
1622810790000|2021-06-04 12:46:30|669.55|665.55|669.1|665.1|669.55|665.55|668.74|664.74|15
1622810800000|2021-06-04 12:46:40|669.11|665.11|669.6|665.6|669.6|665.6|668.98|664.98|9
1622810810000|2021-06-04 12:46:50|669.59|665.59|668.53|664.53|669.59|665.59|668.53|664.53|19
1622810820000|2021-06-04 12:47:00|668.54|664.54|668.75|664.75|668.79|664.79|668.54|664.54|15
1622810830000|2021-06-04 12:47:10|668.81|664.81|669.48|665.48|669.49|665.49|668.81|664.81|18
1622810840000|2021-06-04 12:47:20|669.49|665.49|669.67|665.67|669.74|665.74|669.49|665.49|10
1622810850000|2021-06-04 12:47:30|669.58|665.58|669.12|665.12|669.58|665.58|668.64|664.64|24
1622810860000|2021-06-04 12:47:40|668.85|664.85|669.3|665.3|669.38|665.38|668.85|664.85|26
1622810870000|2021-06-04 12:47:50|669.21|665.21|669.31|665.31|669.66|665.66|669.04|665.04|14
1622810880000|2021-06-04 12:48:00|669.57|665.57|669.12|665.12|669.99|665.99|669.07|665.07|15
1622810890000|2021-06-04 12:48:10|669.15|665.15|669.27|665.27|669.27|665.27|669.12|665.12|12
1622810900000|2021-06-04 12:48:20|669.28|665.28|668.93|664.93|669.32|665.32|668.93|664.93|16
1622810910000|2021-06-04 12:48:30|668.86|664.86|668.29|664.29|668.86|664.86|668.03|664.03|23
1622810920000|2021-06-04 12:48:40|668.31|664.31|669.06|665.06|669.07|665.07|668.31|664.31|31
1622810930000|2021-06-04 12:48:50|669.1|665.1|669.3|665.3|669.33|665.33|669.1|665.1|19
1622810940000|2021-06-04 12:49:00|669.31|665.31|668.96|664.96|669.36|665.36|668.96|664.96|21
1622810950000|2021-06-04 12:49:10|668.91|664.91|668.79|664.79|668.91|664.91|668.72|664.72|18
1622810960000|2021-06-04 12:49:20|668.81|664.81|668.83|664.83|669.13|665.13|668.81|664.81|18
1622810970000|2021-06-04 12:49:30|668.84|664.84|668.85|664.85|668.85|664.85|668.66|664.66|19
1622810980000|2021-06-04 12:49:40|668.87|664.87|668.72|664.72|669.01|665.01|668.69|664.69|16
1622810990000|2021-06-04 12:49:50|668.73|664.73|668.63|664.63|668.88|664.88|668.57|664.57|16
1622811000000|2021-06-04 12:50:00|668.56|664.56|667.96|663.96|668.65|664.65|667.96|663.96|20
1622811010000|2021-06-04 12:50:10|667.95|663.95|668.12|664.12|668.36|664.36|667.92|663.92|16
1622811020000|2021-06-04 12:50:20|668.11|664.11|668.01|664.01|668.11|664.11|667.86|663.86|12
1622811030000|2021-06-04 12:50:30|668.02|664.02|667.83|663.83|668.05|664.05|667.83|663.83|13
1622811040000|2021-06-04 12:50:40|667.84|663.84|668.09|664.09|668.09|664.09|667.84|663.84|9
1622811050000|2021-06-04 12:50:50|668.13|664.13|668.72|664.72|668.73|664.73|668.12|664.12|24
1622811060000|2021-06-04 12:51:00|668.73|664.73|669.97|665.97|669.97|665.97|668.73|664.73|21
1622811070000|2021-06-04 12:51:10|669.87|665.87|670.15|666.15|670.15|666.15|669.87|665.87|18
1622811080000|2021-06-04 12:51:20|670.13|666.13|670.26|666.26|670.36|666.36|670.03|666.03|16
1622811090000|2021-06-04 12:51:30|670.21|666.21|670.08|666.08|670.28|666.28|670.08|666.08|14
1622811100000|2021-06-04 12:51:40|670.11|666.11|670.16|666.16|670.25|666.25|670.03|666.03|10
1622811110000|2021-06-04 12:51:50|670.27|666.27|670.16|666.16|670.36|666.36|670.13|666.13|15
1622811120000|2021-06-04 12:52:00|670.25|666.25|669.44|665.44|670.25|666.25|669.35|665.35|17
1622811130000|2021-06-04 12:52:10|669.52|665.52|670.09|666.09|670.16|666.16|669.52|665.52|20
1622811140000|2021-06-04 12:52:20|670.1|666.1|670.26|666.26|670.53|666.53|670.03|666.03|20
1622811150000|2021-06-04 12:52:30|670.25|666.25|670.42|666.42|670.59|666.59|670.2|666.2|19
1622811160000|2021-06-04 12:52:40|670.9|666.9|670.99|666.99|670.99|666.99|670.9|666.9|4
1622811170000|2021-06-04 12:52:50|670.98|666.98|671.08|667.08|671.08|667.08|670.98|666.98|7
1622811180000|2021-06-04 12:53:00|671.19|667.19|671.04|667.04|671.19|667.19|670.94|666.94|5
1622811190000|2021-06-04 12:53:10|670.93|666.93|670.76|666.76|670.97|666.97|670.76|666.76|11
1622811200000|2021-06-04 12:53:20|670.72|666.72|670.46|666.46|670.72|666.72|670.41|666.41|9
1622811210000|2021-06-04 12:53:30|670.45|666.45|670.47|666.47|670.47|666.47|670.28|666.28|19
1622811220000|2021-06-04 12:53:40|670.37|666.37|670.45|666.45|670.54|666.54|670.23|666.23|14
1622811230000|2021-06-04 12:53:50|670.32|666.32|670.18|666.18|670.33|666.33|670.17|666.17|10
1622811240000|2021-06-04 12:54:00|670.19|666.19|669.47|665.47|670.19|666.19|669.47|665.47|21
1622811250000|2021-06-04 12:54:10|669.49|665.49|669.79|665.79|669.79|665.79|669.26|665.26|20
1622811260000|2021-06-04 12:54:20|669.81|665.81|669.32|665.32|669.84|665.84|669.32|665.32|22
1622811270000|2021-06-04 12:54:30|669.29|665.29|669.09|665.09|669.29|665.29|669.04|665.04|13
1622811280000|2021-06-04 12:54:40|669.11|665.11|669.01|665.01|669.13|665.13|668.98|664.98|17
1622811290000|2021-06-04 12:54:50|669.02|665.02|669.22|665.22|669.28|665.28|669.02|665.02|14
1622811300000|2021-06-04 12:55:00|669.24|665.24|669.46|665.46|669.56|665.56|669.17|665.17|18
1622811310000|2021-06-04 12:55:10|669.47|665.47|669.66|665.66|669.83|665.83|669.34|665.34|16
1622811320000|2021-06-04 12:55:20|670.13|666.13|670.32|666.32|670.41|666.41|669.84|665.84|24
1622811330000|2021-06-04 12:55:30|670.5|666.5|670.5|666.5|670.52|666.52|670.5|666.5|5
1622811340000|2021-06-04 12:55:40|670.49|666.49|669.83|665.83|670.51|666.51|669.83|665.83|22
1622811350000|2021-06-04 12:55:50|669.76|665.76|669.71|665.71|669.79|665.79|669.59|665.59|9
1622811360000|2021-06-04 12:56:00|669.68|665.68|669.59|665.59|669.68|665.68|669.59|665.59|6
1622811370000|2021-06-04 12:56:10|669.68|665.68|669.21|665.21|669.68|665.68|669.06|665.06|17
1622811380000|2021-06-04 12:56:20|669.17|665.17|668.69|664.69|669.17|665.17|668.52|664.52|21
1622811390000|2021-06-04 12:56:30|668.7|664.7|668.86|664.86|668.9|664.9|668.55|664.55|19
1622811400000|2021-06-04 12:56:40|668.87|664.87|669.08|665.08|669.25|665.25|668.87|664.87|16
1622811410000|2021-06-04 12:56:50|669.1|665.1|668.92|664.92|669.14|665.14|668.92|664.92|15
1622811420000|2021-06-04 12:57:00|668.87|664.87|669.2|665.2|669.2|665.2|668.77|664.77|18
1622811430000|2021-06-04 12:57:10|669.4|665.4|669.65|665.65|669.88|665.88|669.4|665.4|21
1622811440000|2021-06-04 12:57:20|669.6|665.6|669.39|665.39|669.6|665.6|669.38|665.38|11
1622811450000|2021-06-04 12:57:30|669.42|665.42|669.67|665.67|669.75|665.75|669.4|665.4|18
1622811460000|2021-06-04 12:57:40|669.64|665.64|668.98|664.98|669.64|665.64|668.98|664.98|18
1622811470000|2021-06-04 12:57:50|668.96|664.96|668.71|664.71|669.01|665.01|668.71|664.71|18
1622811480000|2021-06-04 12:58:00|668.66|664.66|668.47|664.47|668.71|664.71|668.44|664.44|18
1622811490000|2021-06-04 12:58:10|668.38|664.38|668.35|664.35|668.41|664.41|668.34|664.34|14
1622811500000|2021-06-04 12:58:20|668.42|664.42|668.79|664.79|668.87|664.87|668.36|664.36|21
1622811510000|2021-06-04 12:58:30|668.97|664.97|669.44|665.44|670.06|666.06|668.97|664.97|7
1622811520000|2021-06-04 12:58:40|670.06|666.06|669.2|665.2|670.06|666.06|668.86|664.86|15
1622811530000|2021-06-04 12:58:50|668.98|664.98|668.68|664.68|669.11|665.11|668.68|664.68|19
1622811540000|2021-06-04 12:59:00|668.69|664.69|668.62|664.62|668.72|664.72|668.58|664.58|15
1622811550000|2021-06-04 12:59:10|668.58|664.58|668.21|664.21|668.59|664.59|668.21|664.21|21
1622811560000|2021-06-04 12:59:20|668.22|664.22|668.15|664.15|668.28|664.28|668.14|664.14|20
1622811570000|2021-06-04 12:59:30|668.17|664.17|669.38|665.38|669.38|665.38|668.17|664.17|20
1622811580000|2021-06-04 12:59:40|669.37|665.37|669.51|665.51|669.55|665.55|669.37|665.37|5
1622811590000|2021-06-04 12:59:50|669.49|665.49|669.48|665.48|669.5|665.5|669.38|665.38|13
1622811600000|2021-06-04 13:00:00|669.58|665.58|670.89|666.89|670.89|666.89|669.58|665.58|17
1622811610000|2021-06-04 13:00:10|670.91|666.91|670.78|666.78|670.92|666.92|670.75|666.75|17
1622811620000|2021-06-04 13:00:20|670.77|666.77|670.5|666.5|670.78|666.78|670.5|666.5|8
1622811630000|2021-06-04 13:00:30|670.48|666.48|670.19|666.19|670.51|666.51|670.19|666.19|18
1622811640000|2021-06-04 13:00:40|670.17|666.17|669.71|665.71|670.17|666.17|669.66|665.66|25
1622811650000|2021-06-04 13:00:50|669.69|665.69|670.08|666.08|670.15|666.15|669.58|665.58|15
1622811660000|2021-06-04 13:01:00|670.1|666.1|670.09|666.09|670.1|666.1|670.08|666.08|4
1622811670000|2021-06-04 13:01:10|670.08|666.08|670.39|666.39|670.39|666.39|670.08|666.08|7
1622811680000|2021-06-04 13:01:20|670.51|666.51|670.44|666.44|670.57|666.57|670.44|666.44|11
1622811690000|2021-06-04 13:01:30|670.57|666.57|670.44|666.44|670.57|666.57|670.44|666.44|8
1622811700000|2021-06-04 13:01:40|670.43|666.43|670.09|666.09|670.43|666.43|670.09|666.09|8
1622811710000|2021-06-04 13:01:50|670.05|666.05|670.07|666.07|670.11|666.11|670.05|666.05|18
1622811720000|2021-06-04 13:02:00|670.1|666.1|670.59|666.59|670.85|666.85|670.07|666.07|15
1622811730000|2021-06-04 13:02:10|670.8|666.8|670.52|666.52|670.92|666.92|670.52|666.52|14
1622811740000|2021-06-04 13:02:20|670.53|666.53|670.25|666.25|670.54|666.54|670.25|666.25|17
1622811750000|2021-06-04 13:02:30|670.16|666.16|669.96|665.96|670.32|666.32|669.95|665.95|13
1622811760000|2021-06-04 13:02:40|669.97|665.97|670.21|666.21|670.21|666.21|669.97|665.97|19
1622811770000|2021-06-04 13:02:50|670.16|666.16|669.88|665.88|670.16|666.16|669.86|665.86|14
1622811780000|2021-06-04 13:03:00|669.9|665.9|670.05|666.05|670.05|666.05|669.9|665.9|8
1622811790000|2021-06-04 13:03:10|670.04|666.04|669.42|665.42|670.05|666.05|669.41|665.41|19
1622811800000|2021-06-04 13:03:20|669.27|665.27|669.35|665.35|669.35|665.35|669.26|665.26|8
1622811810000|2021-06-04 13:03:30|669.34|665.34|669.36|665.36|669.36|665.36|669.27|665.27|8
1622811820000|2021-06-04 13:03:40|669.35|665.35|669.72|665.72|669.72|665.72|669.35|665.35|11
1622811830000|2021-06-04 13:03:50|669.7|665.7|669.64|665.64|669.7|665.7|669.64|665.64|4
1622811840000|2021-06-04 13:04:00|669.65|665.65|669.21|665.21|669.65|665.65|669.21|665.21|12
1622811850000|2021-06-04 13:04:10|669.23|665.23|669.25|665.25|669.25|665.25|669.21|665.21|11
1622811860000|2021-06-04 13:04:20|669.21|665.21|668.78|664.78|669.23|665.23|668.77|664.77|26
1622811870000|2021-06-04 13:04:30|668.76|664.76|668.76|664.76|668.85|664.85|668.73|664.73|17
1622811880000|2021-06-04 13:04:40|668.82|664.82|668.99|664.99|669|665|668.8|664.8|10
1622811890000|2021-06-04 13:04:50|668.8|664.8|668.33|664.33|668.91|664.91|668.33|664.33|19
1622811900000|2021-06-04 13:05:00|668.41|664.41|668.32|664.32|668.8|664.8|668.29|664.29|17
1622811910000|2021-06-04 13:05:10|668.3|664.3|668.31|664.31|668.39|664.39|668.28|664.28|17
1622811920000|2021-06-04 13:05:20|668.28|664.28|668.28|664.28|668.32|664.32|668.27|664.27|18
1622811930000|2021-06-04 13:05:30|668.27|664.27|667.89|663.89|668.29|664.29|667.89|663.89|19
1622811940000|2021-06-04 13:05:40|667.83|663.83|668.14|664.14|668.15|664.15|667.83|663.83|17
1622811950000|2021-06-04 13:05:50|668.13|664.13|668.03|664.03|668.13|664.13|668.03|664.03|6
1622811960000|2021-06-04 13:06:00|667.98|663.98|666.82|662.82|667.98|663.98|666.81|662.81|21
1622811970000|2021-06-04 13:06:10|666.65|662.65|666.82|662.82|666.84|662.84|666.61|662.61|13
1622811980000|2021-06-04 13:06:20|666.88|662.88|666.53|662.53|666.88|662.88|666.52|662.52|13
1622811990000|2021-06-04 13:06:30|666.48|662.48|666.35|662.35|666.48|662.48|666.14|662.14|12
1622812000000|2021-06-04 13:06:40|666.16|662.16|666.28|662.28|666.28|662.28|666.16|662.16|7
1622812010000|2021-06-04 13:06:50|666.29|662.29|666.21|662.21|666.41|662.41|666.21|662.21|14
1622812020000|2021-06-04 13:07:00|666.22|662.22|666.91|662.91|666.91|662.91|666.12|662.12|23
1622812030000|2021-06-04 13:07:10|666.99|662.99|667.28|663.28|667.28|663.28|666.97|662.97|8
1622812040000|2021-06-04 13:07:20|667.27|663.27|667.54|663.54|667.54|663.54|667.27|663.27|19
1622812050000|2021-06-04 13:07:30|667.75|663.75|667.66|663.66|667.92|663.92|667.65|663.65|20
1622812060000|2021-06-04 13:07:40|667.64|663.64|667.36|663.36|667.64|663.64|667.21|663.21|17
1622812070000|2021-06-04 13:07:50|667.37|663.37|667.19|663.19|667.47|663.47|667.19|663.19|12
1622812080000|2021-06-04 13:08:00|667.17|663.17|667.63|663.63|667.63|663.63|667.17|663.17|18
1622812090000|2021-06-04 13:08:10|667.65|663.65|667.96|663.96|667.96|663.96|667.52|663.52|17
1622812100000|2021-06-04 13:08:20|668.02|664.02|667.86|663.86|668.27|664.27|667.86|663.86|22
1622812110000|2021-06-04 13:08:30|668|664|668.3|664.3|668.3|664.3|668|664|8
1622812120000|2021-06-04 13:08:40|668.4|664.4|668.46|664.46|668.46|664.46|668.37|664.37|8
1622812130000|2021-06-04 13:08:50|668.47|664.47|668.7|664.7|668.74|664.74|668.47|664.47|16
1622812140000|2021-06-04 13:09:00|668.75|664.75|669.71|665.71|669.71|665.71|668.75|664.75|20
1622812150000|2021-06-04 13:09:10|669.19|665.19|669.2|665.2|669.59|665.59|669.19|665.19|5
1622812160000|2021-06-04 13:09:20|669.28|665.28|669.99|665.99|670.02|666.02|669.28|665.28|10
1622812170000|2021-06-04 13:09:30|669.97|665.97|670.1|666.1|670.1|666.1|669.97|665.97|11
1622812180000|2021-06-04 13:09:40|670.08|666.08|669.82|665.82|670.08|666.08|669.82|665.82|10
1622812190000|2021-06-04 13:09:50|669.77|665.77|669.64|665.64|669.77|665.77|669.44|665.44|16
1622812200000|2021-06-04 13:10:00|669.74|665.74|669.96|665.96|669.98|665.98|669.74|665.74|26
1622812210000|2021-06-04 13:10:10|669.91|665.91|670.86|666.86|670.99|666.99|669.88|665.88|25
1622812220000|2021-06-04 13:10:20|670.8|666.8|669.99|665.99|670.87|666.87|669.88|665.88|19
1622812230000|2021-06-04 13:10:30|669.69|665.69|669.53|665.53|669.69|665.69|669.53|665.53|13
1622812240000|2021-06-04 13:10:40|669.52|665.52|669.16|665.16|669.52|665.52|669.16|665.16|8
1622812250000|2021-06-04 13:10:50|669.06|665.06|669.16|665.16|669.16|665.16|669.06|665.06|2
1622812260000|2021-06-04 13:11:00|669.03|665.03|668.96|664.96|669.16|665.16|668.95|664.95|8
1622812270000|2021-06-04 13:11:10|668.95|664.95|668.69|664.69|668.95|664.95|668.57|664.57|10
1622812280000|2021-06-04 13:11:20|668.57|664.57|669.04|665.04|669.06|665.06|668.57|664.57|21
1622812290000|2021-06-04 13:11:30|669.02|665.02|668.96|664.96|669.04|665.04|668.9|664.9|12
1622812300000|2021-06-04 13:11:40|669.01|665.01|668.86|664.86|669.02|665.02|668.85|664.85|10
1622812310000|2021-06-04 13:11:50|668.84|664.84|668.91|664.91|668.97|664.97|668.83|664.83|21
1622812320000|2021-06-04 13:12:00|668.89|664.89|669.4|665.4|669.41|665.41|668.89|664.89|17
1622812330000|2021-06-04 13:12:10|669.39|665.39|669.25|665.25|669.39|665.39|669.23|665.23|19
1622812340000|2021-06-04 13:12:20|669.24|665.24|668.85|664.85|669.24|665.24|668.85|664.85|12
1622812350000|2021-06-04 13:12:30|668.86|664.86|668.77|664.77|669.06|665.06|668.76|664.76|18
1622812360000|2021-06-04 13:12:40|668.78|664.78|668.78|664.78|668.83|664.83|668.78|664.78|7
1622812370000|2021-06-04 13:12:50|668.76|664.76|668.95|664.95|668.95|664.95|668.67|664.67|11
1622812380000|2021-06-04 13:13:00|668.97|664.97|668.96|664.96|669.06|665.06|668.96|664.96|11
1622812390000|2021-06-04 13:13:10|668.97|664.97|669.33|665.33|669.33|665.33|668.97|664.97|13
1622812400000|2021-06-04 13:13:20|669.36|665.36|669.46|665.46|669.54|665.54|669.36|665.36|15
1622812410000|2021-06-04 13:13:30|669.49|665.49|669.6|665.6|669.81|665.81|669.44|665.44|18
1622812420000|2021-06-04 13:13:40|669.84|665.84|669.7|665.7|669.95|665.95|669.6|665.6|18
1622812430000|2021-06-04 13:13:50|669.95|665.95|670.19|666.19|670.22|666.22|669.7|665.7|12
1622812440000|2021-06-04 13:14:00|670.17|666.17|671.06|667.06|671.12|667.12|670.17|666.17|21
1622812450000|2021-06-04 13:14:10|670.77|666.77|670.49|666.49|670.83|666.83|670.49|666.49|24
1622812460000|2021-06-04 13:14:20|670.48|666.48|670.41|666.41|670.48|666.48|670.41|666.41|10
1622812470000|2021-06-04 13:14:30|670.42|666.42|670.71|666.71|670.71|666.71|670.4|666.4|17
1622812480000|2021-06-04 13:14:40|670.72|666.72|670.78|666.78|670.79|666.79|670.72|666.72|19
1622812490000|2021-06-04 13:14:50|670.81|666.81|670.93|666.93|670.95|666.95|670.8|666.8|7
1622812500000|2021-06-04 13:15:00|670.95|666.95|670.29|666.29|670.95|666.95|670.29|666.29|25
1622812510000|2021-06-04 13:15:10|670.24|666.24|670.03|666.03|670.24|666.24|669.96|665.96|23
1622812520000|2021-06-04 13:15:20|670.04|666.04|669.63|665.63|670.04|666.04|669.63|665.63|13
1622812530000|2021-06-04 13:15:30|669.46|665.46|669.36|665.36|669.46|665.46|669.29|665.29|6
1622812550000|2021-06-04 13:15:50|669.16|665.16|669.14|665.14|669.16|665.16|669.11|665.11|9
1622812560000|2021-06-04 13:16:00|669.11|665.11|668.84|664.84|669.11|665.11|668.84|664.84|11
1622812570000|2021-06-04 13:16:10|668.85|664.85|668.81|664.81|668.88|664.88|668.81|664.81|11
1622812580000|2021-06-04 13:16:20|668.82|664.82|668.87|664.87|668.89|664.89|668.81|664.81|10
1622812590000|2021-06-04 13:16:30|668.85|664.85|668.89|664.89|668.89|664.89|668.85|664.85|5
1622812600000|2021-06-04 13:16:40|668.88|664.88|668.87|664.87|668.88|664.88|668.87|664.87|4
1622812610000|2021-06-04 13:16:50|668.88|664.88|668.75|664.75|668.88|664.88|668.73|664.73|9
1622812620000|2021-06-04 13:17:00|668.76|664.76|668.93|664.93|668.93|664.93|668.65|664.65|10
1622812630000|2021-06-04 13:17:10|668.95|664.95|668.94|664.94|669.02|665.02|668.94|664.94|13
1622812640000|2021-06-04 13:17:20|668.95|664.95|669|665|669|665|668.94|664.94|10
1622812650000|2021-06-04 13:17:30|668.99|664.99|668.85|664.85|668.99|664.99|668.84|664.84|11
1622812660000|2021-06-04 13:17:40|668.84|664.84|669.17|665.17|669.17|665.17|668.84|664.84|9
1622812670000|2021-06-04 13:17:50|669.22|665.22|669.3|665.3|669.36|665.36|669.15|665.15|11
1622812680000|2021-06-04 13:18:00|669.28|665.28|669.21|665.21|669.33|665.33|669.21|665.21|18
1622812690000|2021-06-04 13:18:10|669.22|665.22|669.34|665.34|669.42|665.42|669.22|665.22|16
1622812700000|2021-06-04 13:18:20|669.32|665.32|669.27|665.27|669.32|665.32|669.26|665.26|3
1622812710000|2021-06-04 13:18:30|669.26|665.26|668.94|664.94|669.27|665.27|668.94|664.94|9
1622812720000|2021-06-04 13:18:40|668.93|664.93|668.91|664.91|668.93|664.93|668.89|664.89|7
1622812730000|2021-06-04 13:18:50|668.89|664.89|668.55|664.55|668.9|664.9|668.55|664.55|17
1622812740000|2021-06-04 13:19:00|668.56|664.56|668.56|664.56|668.56|664.56|668.55|664.55|5
1622812750000|2021-06-04 13:19:10|668.82|664.82|668.83|664.83|668.83|664.83|668.71|664.71|10
1622812760000|2021-06-04 13:19:20|668.99|664.99|669.39|665.39|669.43|665.43|668.99|664.99|18
1622812780000|2021-06-04 13:19:40|669.32|665.32|669.03|665.03|669.33|665.33|669.03|665.03|13
1622812790000|2021-06-04 13:19:50|668.97|664.97|669.02|665.02|669.02|665.02|668.85|664.85|14
1622812800000|2021-06-04 13:20:00|668.99|664.99|669.03|665.03|669.03|665.03|668.99|664.99|3
1622812810000|2021-06-04 13:20:10|669.06|665.06|668.99|664.99|669.08|665.08|668.98|664.98|6
1622812820000|2021-06-04 13:20:20|668.98|664.98|668.99|664.99|669.02|665.02|668.98|664.98|9
1622812830000|2021-06-04 13:20:30|669|665|668.89|664.89|669|665|668.88|664.88|8
1622812840000|2021-06-04 13:20:40|668.9|664.9|668.84|664.84|668.9|664.9|668.83|664.83|7
1622812850000|2021-06-04 13:20:50|668.85|664.85|668.58|664.58|668.89|664.89|668.58|664.58|14
1622812860000|2021-06-04 13:21:00|668.59|664.59|668.53|664.53|668.59|664.59|668.53|664.53|9
1622812870000|2021-06-04 13:21:10|668.55|664.55|668.46|664.46|668.71|664.71|668.46|664.46|6
1622812880000|2021-06-04 13:21:20|668.71|664.71|668.68|664.68|668.71|664.71|668.49|664.49|7
1622812890000|2021-06-04 13:21:30|668.43|664.43|668.3|664.3|668.43|664.43|668.3|664.3|10
1622812900000|2021-06-04 13:21:40|668.33|664.33|668.3|664.3|668.33|664.33|668.3|664.3|11
1622812910000|2021-06-04 13:21:50|668.33|664.33|668.29|664.29|668.33|664.33|668.29|664.29|4
1622812920000|2021-06-04 13:22:00|668.33|664.33|668.68|664.68|668.68|664.68|668.2|664.2|16
1622812930000|2021-06-04 13:22:10|668.63|664.63|668.81|664.81|668.82|664.82|668.61|664.61|10
1622812940000|2021-06-04 13:22:20|668.82|664.82|669.26|665.26|669.67|665.67|668.82|664.82|11
1622812950000|2021-06-04 13:22:30|669.3|665.3|669.27|665.27|669.31|665.31|669.27|665.27|5
1622812960000|2021-06-04 13:22:40|669.28|665.28|669.28|665.28|669.28|665.28|669.28|665.28|1
1622812970000|2021-06-04 13:22:50|669.49|665.49|669.52|665.52|669.52|665.52|669.49|665.49|2
1622812980000|2021-06-04 13:23:00|669.53|665.53|669.47|665.47|669.53|665.53|669.43|665.43|9
1622812990000|2021-06-04 13:23:10|669.44|665.44|669.47|665.47|669.47|665.47|669.44|665.44|2
1622813000000|2021-06-04 13:23:20|669.49|665.49|669.51|665.51|669.53|665.53|669.48|665.48|10
1622813010000|2021-06-04 13:23:30|669.53|665.53|669.72|665.72|669.72|665.72|669.46|665.46|11
1622813020000|2021-06-04 13:23:40|669.71|665.71|669.7|665.7|669.72|665.72|669.68|665.68|9
1622813030000|2021-06-04 13:23:50|669.71|665.71|669.83|665.83|669.83|665.83|669.7|665.7|14
1622813040000|2021-06-04 13:24:00|669.85|665.85|669.55|665.55|669.87|665.87|669.54|665.54|13
1622813050000|2021-06-04 13:24:10|669.52|665.52|669.56|665.56|669.56|665.56|669.45|665.45|8
1622813060000|2021-06-04 13:24:20|669.58|665.58|669.98|665.98|670|666|669.58|665.58|13
1622813070000|2021-06-04 13:24:30|669.99|665.99|669.6|665.6|669.99|665.99|669.59|665.59|9
1622813080000|2021-06-04 13:24:40|669.58|665.58|669.91|665.91|669.91|665.91|669.57|665.57|13
1622813090000|2021-06-04 13:24:50|669.92|665.92|670.54|666.54|670.58|666.58|669.92|665.92|15
1622813100000|2021-06-04 13:25:00|670.55|666.55|671.14|667.14|671.14|667.14|670.55|666.55|11
1622813110000|2021-06-04 13:25:10|671.13|667.13|671.34|667.34|671.47|667.47|671.12|667.12|16
1622813120000|2021-06-04 13:25:20|671.27|667.27|671.18|667.18|671.27|667.27|671.1|667.1|13
1622813130000|2021-06-04 13:25:30|671.23|667.23|670.98|666.98|671.36|667.36|670.98|666.98|14
1622813140000|2021-06-04 13:25:40|670.94|666.94|671.21|667.21|671.21|667.21|670.73|666.73|14
1622813150000|2021-06-04 13:25:50|671.2|667.2|671.07|667.07|671.26|667.26|671.07|667.07|11
1622813160000|2021-06-04 13:26:00|671.08|667.08|670.32|666.32|671.08|667.08|670.31|666.31|21
1622813170000|2021-06-04 13:26:10|670.29|666.29|669.9|665.9|670.29|666.29|669.79|665.79|16
1622813180000|2021-06-04 13:26:20|669.89|665.89|669.89|665.89|669.89|665.89|669.89|665.89|1
1622813190000|2021-06-04 13:26:30|669.88|665.88|669.92|665.92|670.07|666.07|669.88|665.88|14
1622813200000|2021-06-04 13:26:40|669.93|665.93|669.9|665.9|669.99|665.99|669.9|665.9|5
1622813210000|2021-06-04 13:26:50|669.86|665.86|669.68|665.68|669.88|665.88|669.68|665.68|7
1622813220000|2021-06-04 13:27:00|669.65|665.65|669.53|665.53|669.65|665.65|669.52|665.52|10
1622813230000|2021-06-04 13:27:10|669.54|665.54|669.51|665.51|669.54|665.54|669.51|665.51|7
1622813240000|2021-06-04 13:27:20|669.45|665.45|669.48|665.48|669.48|665.48|669.45|665.45|2
1622813260000|2021-06-04 13:27:40|669.49|665.49|669.54|665.54|669.54|665.54|669.49|665.49|6
1622813270000|2021-06-04 13:27:50|669.55|665.55|669.63|665.63|669.63|665.63|669.55|665.55|11
1622813280000|2021-06-04 13:28:00|669.9|665.9|670.17|666.17|670.17|666.17|669.9|665.9|7
1622813290000|2021-06-04 13:28:10|670.09|666.09|669.85|665.85|670.14|666.14|669.83|665.83|7
1622813300000|2021-06-04 13:28:20|669.83|665.83|670.03|666.03|670.04|666.04|669.79|665.79|11
1622813310000|2021-06-04 13:28:30|669.98|665.98|670.35|666.35|670.38|666.38|669.98|665.98|10
1622813320000|2021-06-04 13:28:40|670.36|666.36|670.35|666.35|670.36|666.36|670.34|666.34|3
1622813330000|2021-06-04 13:28:50|670.33|666.33|670.29|666.29|670.33|666.33|670.29|666.29|2
1622813340000|2021-06-04 13:29:00|670.28|666.28|669.89|665.89|670.28|666.28|669.89|665.89|8
1622813350000|2021-06-04 13:29:10|669.9|665.9|669.89|665.89|669.9|665.9|669.89|665.89|2
1622813360000|2021-06-04 13:29:20|669.86|665.86|669.84|665.84|669.86|665.86|669.81|665.81|4
1622813370000|2021-06-04 13:29:30|669.76|665.76|669.82|665.82|669.91|665.91|669.72|665.72|14
1622813380000|2021-06-04 13:29:40|669.9|665.9|669.8|665.8|669.9|665.9|669.8|665.8|11
1622813390000|2021-06-04 13:29:50|669.81|665.81|670|666|670.12|666.12|669.81|665.81|13
1622813400000|2021-06-04 13:30:00|670.01|666.01|670.43|666.43|670.44|666.44|670.01|666.01|13
1622813410000|2021-06-04 13:30:10|670.46|666.46|670|666|670.46|666.46|670|666|20
1622813420000|2021-06-04 13:30:20|669.99|665.99|669.97|665.97|670|666|669.97|665.97|6
1622813430000|2021-06-04 13:30:30|669.98|665.98|669.47|665.47|669.98|665.98|669.47|665.47|15
1622813440000|2021-06-04 13:30:40|669.48|665.48|669.62|665.62|669.62|665.62|669.38|665.38|8
1622813450000|2021-06-04 13:30:50|669.63|665.63|669.41|665.41|669.63|665.63|669.4|665.4|13
1622813460000|2021-06-04 13:31:00|669.42|665.42|669.24|665.24|669.42|665.42|669.24|665.24|10
1622813470000|2021-06-04 13:31:10|669.22|665.22|669.55|665.55|669.65|665.65|669.22|665.22|18
1622813480000|2021-06-04 13:31:20|669.54|665.54|669.33|665.33|669.54|665.54|669.33|665.33|10
1622813490000|2021-06-04 13:31:30|669.34|665.34|669.19|665.19|669.34|665.34|669.19|665.19|4
1622813500000|2021-06-04 13:31:40|669.2|665.2|668.84|664.84|669.21|665.21|668.83|664.83|7
1622813510000|2021-06-04 13:31:50|668.7|664.7|668.8|664.8|668.82|664.82|668.68|664.68|7
1622813520000|2021-06-04 13:32:00|668.82|664.82|669.68|665.68|669.69|665.69|668.82|664.82|16
1622813530000|2021-06-04 13:32:10|669.66|665.66|669.63|665.63|669.71|665.71|669.63|665.63|17
1622813540000|2021-06-04 13:32:20|669.61|665.61|669.54|665.54|669.61|665.61|669.49|665.49|17
1622813550000|2021-06-04 13:32:30|669.58|665.58|669.44|665.44|669.6|665.6|669.43|665.43|6
1622813560000|2021-06-04 13:32:40|669.45|665.45|669.25|665.25|669.45|665.45|669.25|665.25|9
1622813570000|2021-06-04 13:32:50|669.26|665.26|669.1|665.1|669.26|665.26|669.1|665.1|5
1622813580000|2021-06-04 13:33:00|669.08|665.08|669.02|665.02|669.26|665.26|668.96|664.96|9
1622813590000|2021-06-04 13:33:10|668.97|664.97|668.98|664.98|668.98|664.98|668.97|664.97|2
1622813600000|2021-06-04 13:33:20|669|665|668.98|664.98|669|665|668.98|664.98|5
1622813610000|2021-06-04 13:33:30|668.96|664.96|669.16|665.16|669.16|665.16|668.96|664.96|5
1622813620000|2021-06-04 13:33:40|669.2|665.2|669.18|665.18|669.27|665.27|669.18|665.18|9
1622813630000|2021-06-04 13:33:50|669.17|665.17|669.15|665.15|669.17|665.17|669.12|665.12|11
1622813640000|2021-06-04 13:34:00|669.16|665.16|669.87|665.87|669.87|665.87|669.16|665.16|21
1622813650000|2021-06-04 13:34:10|669.99|665.99|669.68|665.68|670.02|666.02|669.68|665.68|9
1622813660000|2021-06-04 13:34:20|669.72|665.72|670|666|670|666|669.7|665.7|19
1622813670000|2021-06-04 13:34:30|670.12|666.12|670.08|666.08|670.38|666.38|670.07|666.07|16
1622813680000|2021-06-04 13:34:40|670.07|666.07|669.84|665.84|670.07|666.07|669.84|665.84|10
1622813690000|2021-06-04 13:34:50|669.77|665.77|669.56|665.56|669.77|665.77|669.45|665.45|14
1622813700000|2021-06-04 13:35:00|669.55|665.55|669.53|665.53|669.56|665.56|669.53|665.53|4
1622813710000|2021-06-04 13:35:10|669.46|665.46|669.46|665.46|669.47|665.47|669.46|665.46|3
1622813720000|2021-06-04 13:35:20|669.35|665.35|669.4|665.4|669.4|665.4|669.33|665.33|5
1622813730000|2021-06-04 13:35:30|669.39|665.39|669.46|665.46|669.46|665.46|669.38|665.38|5
1622813740000|2021-06-04 13:35:40|669.55|665.55|669.72|665.72|669.79|665.79|669.55|665.55|12
1622813750000|2021-06-04 13:35:50|669.7|665.7|669.82|665.82|669.82|665.82|669.7|665.7|4
1622813760000|2021-06-04 13:36:00|669.83|665.83|669.51|665.51|669.83|665.83|669.51|665.51|11
1622813770000|2021-06-04 13:36:10|669.52|665.52|669.57|665.57|669.58|665.58|669.52|665.52|5
1622813780000|2021-06-04 13:36:20|669.59|665.59|669.59|665.59|669.59|665.59|669.59|665.59|1
1622813790000|2021-06-04 13:36:30|669.58|665.58|669.61|665.61|669.77|665.77|669.47|665.47|20
1622813800000|2021-06-04 13:36:40|669.64|665.64|669.29|665.29|669.64|665.64|669.29|665.29|11
1622813810000|2021-06-04 13:36:50|669.27|665.27|669.01|665.01|669.27|665.27|668.99|664.99|9
1622813820000|2021-06-04 13:37:00|669.03|665.03|668.85|664.85|669.03|665.03|668.84|664.84|5
1622813830000|2021-06-04 13:37:10|668.84|664.84|668.83|664.83|668.84|664.84|668.83|664.83|2
1622813840000|2021-06-04 13:37:20|668.82|664.82|668.78|664.78|668.82|664.82|668.78|664.78|3
1622813850000|2021-06-04 13:37:30|668.76|664.76|669.35|665.35|669.36|665.36|668.76|664.76|13
1622813860000|2021-06-04 13:37:40|669.34|665.34|669.19|665.19|669.34|665.34|669.17|665.17|10
1622813870000|2021-06-04 13:37:50|669.22|665.22|669.17|665.17|669.22|665.22|669.17|665.17|4
1622813880000|2021-06-04 13:38:00|669.2|665.2|669.77|665.77|669.8|665.8|669.17|665.17|17
1622813890000|2021-06-04 13:38:10|669.76|665.76|669.74|665.74|669.76|665.76|669.74|665.74|6
1622813900000|2021-06-04 13:38:20|669.75|665.75|670.06|666.06|670.42|666.42|669.75|665.75|12
1622813910000|2021-06-04 13:38:30|670.07|666.07|670.07|666.07|670.08|666.08|670.06|666.06|7
1622813920000|2021-06-04 13:38:40|670.08|666.08|670.16|666.16|670.16|666.16|670.08|666.08|6
1622813930000|2021-06-04 13:38:50|670.2|666.2|670.33|666.33|670.45|666.45|670.2|666.2|6
1622813950000|2021-06-04 13:39:10|670.31|666.31|670.59|666.59|670.59|666.59|670.31|666.31|2
1622813960000|2021-06-04 13:39:20|670.54|666.54|670.12|666.12|670.54|666.54|670.09|666.09|10
1622813970000|2021-06-04 13:39:30|670.13|666.13|670.66|666.66|670.76|666.76|670.13|666.13|18
1622813980000|2021-06-04 13:39:40|670.65|666.65|670.3|666.3|670.65|666.65|670.29|666.29|20
1622813990000|2021-06-04 13:39:50|670.19|666.19|670.42|666.42|670.42|666.42|670.18|666.18|11
1622814000000|2021-06-04 13:40:00|670.43|666.43|670.17|666.17|670.44|666.44|670.13|666.13|14
1622814010000|2021-06-04 13:40:10|670.16|666.16|670.25|666.25|670.35|666.35|670.14|666.14|9
1622814020000|2021-06-04 13:40:20|670.24|666.24|670.33|666.33|670.34|666.34|670.23|666.23|11
1622814030000|2021-06-04 13:40:30|670.32|666.32|670.18|666.18|670.33|666.33|670.17|666.17|9
1622814040000|2021-06-04 13:40:40|670.17|666.17|670.22|666.22|670.22|666.22|670.17|666.17|5
1622814050000|2021-06-04 13:40:50|670.18|666.18|670.18|666.18|670.22|666.22|670.18|666.18|8
1622814070000|2021-06-04 13:41:10|670.12|666.12|669.75|665.75|670.12|666.12|669.75|665.75|8
1622814090000|2021-06-04 13:41:30|669.8|665.8|670.01|666.01|670.01|666.01|669.8|665.8|7
1622814100000|2021-06-04 13:41:40|670.03|666.03|669.82|665.82|670.07|666.07|669.82|665.82|12
1622814110000|2021-06-04 13:41:50|669.87|665.87|669.88|665.88|669.88|665.88|669.87|665.87|2
1622814130000|2021-06-04 13:42:10|669.89|665.89|669.97|665.97|670.14|666.14|669.89|665.89|12
1622814140000|2021-06-04 13:42:20|669.98|665.98|670.04|666.04|670.09|666.09|669.98|665.98|3
1622814150000|2021-06-04 13:42:30|670.09|666.09|670.05|666.05|670.09|666.09|670.04|666.04|7
1622814160000|2021-06-04 13:42:40|669.98|665.98|669.98|665.98|669.98|665.98|669.94|665.94|3
1622814170000|2021-06-04 13:42:50|669.99|665.99|669.98|665.98|669.99|665.99|669.98|665.98|2
1622814190000|2021-06-04 13:43:10|670.09|666.09|670.19|666.19|670.2|666.2|670.09|666.09|13
1622814200000|2021-06-04 13:43:20|670.22|666.22|670.33|666.33|670.35|666.35|670.2|666.2|19
1622814210000|2021-06-04 13:43:30|670.32|666.32|670.33|666.33|670.34|666.34|670.29|666.29|6
1622814220000|2021-06-04 13:43:40|670.4|666.4|670.56|666.56|670.57|666.57|670.39|666.39|13
1622814230000|2021-06-04 13:43:50|670.58|666.58|670.34|666.34|670.64|666.64|670.32|666.32|11
1622814240000|2021-06-04 13:44:00|670.3|666.3|670.2|666.2|670.3|666.3|670.19|666.19|13
1622814250000|2021-06-04 13:44:10|670.21|666.21|670.23|666.23|670.24|666.24|670.19|666.19|4
1622814270000|2021-06-04 13:44:30|670.24|666.24|670.24|666.24|670.24|666.24|670.24|666.24|1
1622814280000|2021-06-04 13:44:40|670.28|666.28|670.05|666.05|670.3|666.3|670.02|666.02|12
1622814290000|2021-06-04 13:44:50|670.04|666.04|670.02|666.02|670.04|666.04|670.02|666.02|2
1622814300000|2021-06-04 13:45:00|670|666|669.98|665.98|670|666|669.96|665.96|6
1622814310000|2021-06-04 13:45:10|669.92|665.92|669.92|665.92|669.93|665.93|669.92|665.92|3
1622814320000|2021-06-04 13:45:20|669.93|665.93|669.93|665.93|669.93|665.93|669.93|665.93|1
1622814330000|2021-06-04 13:45:30|669.98|665.98|670.48|666.48|670.48|666.48|669.98|665.98|6
1622814340000|2021-06-04 13:45:40|670.49|666.49|670.72|666.72|670.84|666.84|670.49|666.49|16
1622814350000|2021-06-04 13:45:50|670.7|666.7|670.77|666.77|670.78|666.78|670.7|666.7|11
1622814360000|2021-06-04 13:46:00|670.93|666.93|671.03|667.03|671.03|667.03|670.92|666.92|3
1622814370000|2021-06-04 13:46:10|671.01|667.01|670.91|666.91|671.01|667.01|670.91|666.91|7
1622814380000|2021-06-04 13:46:20|670.9|666.9|670.5|666.5|670.9|666.9|670.5|666.5|6
1622814390000|2021-06-04 13:46:30|670.48|666.48|670.31|666.31|670.48|666.48|670.31|666.31|3
1622814400000|2021-06-04 13:46:40|670.3|666.3|670.04|666.04|670.3|666.3|669.99|665.99|5
1622814410000|2021-06-04 13:46:50|670.03|666.03|670|666|670.08|666.08|669.92|665.92|9
1622814420000|2021-06-04 13:47:00|670.07|666.07|669.75|665.75|670.07|666.07|669.75|665.75|8
1622814430000|2021-06-04 13:47:10|669.88|665.88|669.11|665.11|670.07|666.07|669.11|665.11|3
1622814440000|2021-06-04 13:47:20|669.1|665.1|668.67|664.67|669.11|665.11|668.66|664.66|12
1622814450000|2021-06-04 13:47:30|668.46|664.46|668.19|664.19|668.47|664.47|668.11|664.11|13
1622814460000|2021-06-04 13:47:40|668.17|664.17|668.12|664.12|668.23|664.23|668.12|664.12|6
1622814470000|2021-06-04 13:47:50|668.14|664.14|667.96|663.96|668.14|664.14|667.96|663.96|19
1622814480000|2021-06-04 13:48:00|667.95|663.95|668.17|664.17|668.17|664.17|667.95|663.95|8
1622814490000|2021-06-04 13:48:10|668.29|664.29|668.2|664.2|668.3|664.3|668.04|664.04|14
1622814500000|2021-06-04 13:48:20|668.19|664.19|668.18|664.18|668.22|664.22|668.17|664.17|10
1622814510000|2021-06-04 13:48:30|668.17|664.17|668.23|664.23|668.23|664.23|668.17|664.17|4
1622814520000|2021-06-04 13:48:40|668.24|664.24|668.44|664.44|668.44|664.44|668.24|664.24|8
1622814530000|2021-06-04 13:48:50|668.42|664.42|668.47|664.47|668.48|664.48|668.4|664.4|7
1622814540000|2021-06-04 13:49:00|668.48|664.48|668.46|664.46|668.48|664.48|668.44|664.44|7
1622814550000|2021-06-04 13:49:10|668.47|664.47|668.85|664.85|668.93|664.93|668.47|664.47|23
1622814560000|2021-06-04 13:49:20|669|665|668.98|664.98|669.03|665.03|668.97|664.97|8
1622814570000|2021-06-04 13:49:30|668.99|664.99|668.93|664.93|669.06|665.06|668.9|664.9|12
1622814580000|2021-06-04 13:49:40|669.04|665.04|669.16|665.16|669.21|665.21|669.02|665.02|16
1622814590000|2021-06-04 13:49:50|669.15|665.15|669.16|665.16|669.17|665.17|669.11|665.11|5
1622814600000|2021-06-04 13:50:00|669.11|665.11|669.3|665.3|669.3|665.3|669.11|665.11|2
1622814610000|2021-06-04 13:50:10|669.33|665.33|668.88|664.88|669.33|665.33|668.87|664.87|21
1622814620000|2021-06-04 13:50:20|668.9|664.9|669.29|665.29|669.29|665.29|668.87|664.87|23
1622814630000|2021-06-04 13:50:30|669.26|665.26|668.85|664.85|669.26|665.26|668.85|664.85|10
1622814640000|2021-06-04 13:50:40|668.86|664.86|668.7|664.7|668.89|664.89|668.69|664.69|9
1622814650000|2021-06-04 13:50:50|668.65|664.65|668.3|664.3|668.65|664.65|668.27|664.27|13
1622814660000|2021-06-04 13:51:00|668.33|664.33|668.04|664.04|668.33|664.33|668|664|19
1622814670000|2021-06-04 13:51:10|667.99|663.99|667.4|663.4|667.99|663.99|667.4|663.4|16
1622814680000|2021-06-04 13:51:20|667.35|663.35|667.37|663.37|667.38|663.38|667.25|663.25|10
1622814690000|2021-06-04 13:51:30|667.38|663.38|667.4|663.4|667.43|663.43|667.36|663.36|10
1622814700000|2021-06-04 13:51:40|667.47|663.47|667.43|663.43|667.75|663.75|667.38|663.38|28
1622814710000|2021-06-04 13:51:50|667.44|663.44|667.35|663.35|667.48|663.48|667.32|663.32|17
1622814720000|2021-06-04 13:52:00|667.34|663.34|668.1|664.1|668.13|664.13|667.34|663.34|21
1622814730000|2021-06-04 13:52:10|668.08|664.08|668.15|664.15|668.15|664.15|668.08|664.08|4
1622814740000|2021-06-04 13:52:20|668.22|664.22|668.57|664.57|668.76|664.76|668.22|664.22|19
1622814750000|2021-06-04 13:52:30|668.51|664.51|668.45|664.45|668.51|664.51|668.43|664.43|6
1622814760000|2021-06-04 13:52:40|668.4|664.4|668.4|664.4|668.4|664.4|668.4|664.4|1
1622814770000|2021-06-04 13:52:50|668.38|664.38|668.27|664.27|668.38|664.38|668.25|664.25|4
1622814780000|2021-06-04 13:53:00|668.09|664.09|668.53|664.53|668.53|664.53|668.09|664.09|10
1622814790000|2021-06-04 13:53:10|668.56|664.56|668.58|664.58|668.64|664.64|668.56|664.56|6
1622814800000|2021-06-04 13:53:20|668.71|664.71|668.67|664.67|668.81|664.81|668.63|664.63|11
1622814810000|2021-06-04 13:53:30|668.91|664.91|668.91|664.91|668.91|664.91|668.91|664.91|1
1622814830000|2021-06-04 13:53:50|668.8|664.8|668.55|664.55|668.8|664.8|668.53|664.53|14
1622814840000|2021-06-04 13:54:00|668.56|664.56|668.56|664.56|668.56|664.56|668.56|664.56|1
1622814850000|2021-06-04 13:54:10|668.58|664.58|668.74|664.74|668.74|664.74|668.58|664.58|6
1622814860000|2021-06-04 13:54:20|668.78|664.78|668.95|664.95|668.98|664.98|668.78|664.78|16
1622814870000|2021-06-04 13:54:30|668.96|664.96|669.2|665.2|669.22|665.22|668.96|664.96|12
1622814880000|2021-06-04 13:54:40|669.24|665.24|669.32|665.32|669.38|665.38|669.2|665.2|16
1622814890000|2021-06-04 13:54:50|669.31|665.31|669.29|665.29|669.31|665.31|669.29|665.29|2
1622814900000|2021-06-04 13:55:00|669.27|665.27|669.46|665.46|669.48|665.48|669.22|665.22|11
1622814910000|2021-06-04 13:55:10|669.47|665.47|669.61|665.61|669.67|665.67|669.44|665.44|12
1622814920000|2021-06-04 13:55:20|669.62|665.62|669.72|665.72|669.72|665.72|669.61|665.61|10
1622814930000|2021-06-04 13:55:30|669.71|665.71|669.68|665.68|669.73|665.73|669.68|665.68|15
1622814940000|2021-06-04 13:55:40|669.69|665.69|669.78|665.78|669.79|665.79|669.66|665.66|11
1622814950000|2021-06-04 13:55:50|669.81|665.81|669.55|665.55|669.88|665.88|669.55|665.55|14
1622814960000|2021-06-04 13:56:00|669.52|665.52|669.47|665.47|669.52|665.52|669.47|665.47|8
1622814970000|2021-06-04 13:56:10|669.46|665.46|669.58|665.58|669.61|665.61|669.41|665.41|21
1622814980000|2021-06-04 13:56:20|669.57|665.57|669.6|665.6|669.6|665.6|669.57|665.57|5
1622814990000|2021-06-04 13:56:30|669.59|665.59|669.57|665.57|669.6|665.6|669.57|665.57|9
1622815000000|2021-06-04 13:56:40|669.59|665.59|669.49|665.49|669.59|665.59|669.49|665.49|13
1622815010000|2021-06-04 13:56:50|669.53|665.53|669.58|665.58|669.58|665.58|669.53|665.53|3
1622815020000|2021-06-04 13:57:00|669.6|665.6|669.19|665.19|669.75|665.75|669.18|665.18|16
1622815030000|2021-06-04 13:57:10|669.17|665.17|669|665|669.17|665.17|669|665|2
1622815040000|2021-06-04 13:57:20|669.02|665.02|669.09|665.09|669.09|665.09|669.02|665.02|3
1622815050000|2021-06-04 13:57:30|669.02|665.02|668.64|664.64|669.02|665.02|668.64|664.64|5
1622815060000|2021-06-04 13:57:40|668.58|664.58|668.39|664.39|668.58|664.58|668.39|664.39|10
1622815070000|2021-06-04 13:57:50|668.4|664.4|668.83|664.83|668.87|664.87|668.4|664.4|11
1622815080000|2021-06-04 13:58:00|668.82|664.82|668.8|664.8|668.83|664.83|668.77|664.77|13
1622815090000|2021-06-04 13:58:10|668.82|664.82|669.02|665.02|669.02|665.02|668.8|664.8|11
1622815100000|2021-06-04 13:58:20|669.03|665.03|668.97|664.97|669.17|665.17|668.97|664.97|13
1622815110000|2021-06-04 13:58:30|668.98|664.98|669.08|665.08|669.09|665.09|668.98|664.98|10
1622815120000|2021-06-04 13:58:40|669.14|665.14|669.32|665.32|669.34|665.34|669.14|665.14|19
1622815130000|2021-06-04 13:58:50|669.31|665.31|669.13|665.13|669.33|665.33|669.13|665.13|13
1622815140000|2021-06-04 13:59:00|669.11|665.11|669.12|665.12|669.13|665.13|669.11|665.11|5
1622815150000|2021-06-04 13:59:10|669.16|665.16|669.19|665.19|669.2|665.2|669.14|665.14|7
1622815160000|2021-06-04 13:59:20|669.17|665.17|669.25|665.25|669.26|665.26|669.13|665.13|14
1622815170000|2021-06-04 13:59:30|669.23|665.23|668.99|664.99|669.23|665.23|668.99|664.99|7
1622815180000|2021-06-04 13:59:40|668.89|664.89|668.72|664.72|668.96|664.96|668.71|664.71|20
1622815190000|2021-06-04 13:59:50|668.76|664.76|668.92|664.92|668.94|664.94|668.76|664.76|8
1622815200000|2021-06-04 14:00:00|668.93|664.93|669.71|665.71|669.71|665.71|668.93|664.93|22
1622815210000|2021-06-04 14:00:10|669.63|665.63|669.22|665.22|669.63|665.63|669.21|665.21|17
1622815220000|2021-06-04 14:00:20|669.2|665.2|669.31|665.31|669.38|665.38|669.2|665.2|23
1622815230000|2021-06-04 14:00:30|669.36|665.36|669.45|665.45|669.47|665.47|669.34|665.34|7
1622815240000|2021-06-04 14:00:40|669.46|665.46|669.7|665.7|669.71|665.71|669.44|665.44|16
1622815250000|2021-06-04 14:00:50|669.71|665.71|670.03|666.03|670.16|666.16|669.71|665.71|21
1622815260000|2021-06-04 14:01:00|670.07|666.07|670.55|666.55|670.57|666.57|670.06|666.06|21
1622815270000|2021-06-04 14:01:10|670.7|666.7|670.5|666.5|670.7|666.7|670.47|666.47|23
1622815280000|2021-06-04 14:01:20|670.46|666.46|669.95|665.95|670.46|666.46|669.94|665.94|18
1622815290000|2021-06-04 14:01:30|669.94|665.94|669.65|665.65|669.94|665.94|669.58|665.58|12
1622815300000|2021-06-04 14:01:40|669.67|665.67|669.29|665.29|669.68|665.68|669.27|665.27|7
1622815310000|2021-06-04 14:01:50|669.26|665.26|669.08|665.08|669.29|665.29|669.08|665.08|9
1622815320000|2021-06-04 14:02:00|669.09|665.09|668.36|664.36|669.09|665.09|668.36|664.36|19
1622815330000|2021-06-04 14:02:10|668.41|664.41|668.26|664.26|668.41|664.41|668.26|664.26|13
1622815340000|2021-06-04 14:02:20|668.24|664.24|668.25|664.25|668.31|664.31|668.23|664.23|26
1622815350000|2021-06-04 14:02:30|668.26|664.26|668.13|664.13|668.26|664.26|668.13|664.13|10
1622815360000|2021-06-04 14:02:40|668.14|664.14|667.86|663.86|668.19|664.19|667.85|663.85|17
1622815370000|2021-06-04 14:02:50|667.83|663.83|667.96|663.96|668.01|664.01|667.79|663.79|29
1622815380000|2021-06-04 14:03:00|667.93|663.93|667.19|663.19|667.93|663.93|667.19|663.19|24
1622815390000|2021-06-04 14:03:10|667.23|663.23|666.97|662.97|667.23|663.23|666.97|662.97|10
1622815400000|2021-06-04 14:03:20|666.87|662.87|666.37|662.37|666.9|662.9|666.33|662.33|20
1622815410000|2021-06-04 14:03:30|666.29|662.29|665.66|661.66|666.29|662.29|665.64|661.64|19
1622815420000|2021-06-04 14:03:40|665.67|661.67|665.12|661.12|665.67|661.67|665.1|661.1|14
1622815430000|2021-06-04 14:03:50|665.07|661.07|664.97|660.97|665.1|661.1|664.97|660.97|5
1622815440000|2021-06-04 14:04:00|664.61|660.61|665.32|661.32|665.38|661.38|664.59|660.59|22
1622815450000|2021-06-04 14:04:10|665.37|661.37|665.85|661.85|665.85|661.85|665.35|661.35|22
1622815460000|2021-06-04 14:04:20|665.86|661.86|665.74|661.74|665.86|661.86|665.66|661.66|17
1622815470000|2021-06-04 14:04:30|665.77|661.77|666.13|662.13|666.3|662.3|665.77|661.77|16
1622815480000|2021-06-04 14:04:40|665.99|661.99|665.97|661.97|665.99|661.99|665.97|661.97|2
1622815490000|2021-06-04 14:04:50|665.87|661.87|665.39|661.39|665.87|661.87|665.37|661.37|15
1622815500000|2021-06-04 14:05:00|665.53|661.53|665.77|661.77|665.77|661.77|665.53|661.53|5
1622815510000|2021-06-04 14:05:10|665.54|661.54|665.64|661.64|665.64|661.64|665.54|661.54|8
1622815520000|2021-06-04 14:05:20|665.63|661.63|665.64|661.64|665.64|661.64|665.62|661.62|6
1622815530000|2021-06-04 14:05:30|665.77|661.77|666.26|662.26|666.27|662.27|665.77|661.77|19
1622815540000|2021-06-04 14:05:40|666.31|662.31|666.31|662.31|666.33|662.33|666.31|662.31|6
1622815550000|2021-06-04 14:05:50|666.29|662.29|666.03|662.03|666.29|662.29|666.01|662.01|19
1622815560000|2021-06-04 14:06:00|666.04|662.04|666.13|662.13|666.13|662.13|665.93|661.93|10
1622815570000|2021-06-04 14:06:10|666.08|662.08|666.95|662.95|666.95|662.95|666.08|662.08|19
1622815580000|2021-06-04 14:06:20|666.99|662.99|666.94|662.94|667.26|663.26|666.94|662.94|20
1622815590000|2021-06-04 14:06:30|666.71|662.71|667.04|663.04|667.04|663.04|666.71|662.71|14
1622815600000|2021-06-04 14:06:40|667.03|663.03|667.13|663.13|667.13|663.13|667.02|663.02|4
1622815610000|2021-06-04 14:06:50|667.11|663.11|667.11|663.11|667.13|663.13|667.11|663.11|3
1622815620000|2021-06-04 14:07:00|667.13|663.13|667.27|663.27|667.27|663.27|667.13|663.13|5
1622815630000|2021-06-04 14:07:10|667.25|663.25|666.71|662.71|667.25|663.25|666.69|662.69|14
1622815640000|2021-06-04 14:07:20|666.72|662.72|666.22|662.22|666.72|662.72|666.22|662.22|19
1622815650000|2021-06-04 14:07:30|666.21|662.21|666.13|662.13|666.21|662.21|666.09|662.09|12
1622815660000|2021-06-04 14:07:40|666.16|662.16|666.19|662.19|666.26|662.26|666.16|662.16|14
1622815670000|2021-06-04 14:07:50|666.16|662.16|665.92|661.92|666.16|662.16|665.9|661.9|17
1622815680000|2021-06-04 14:08:00|665.82|661.82|665.83|661.83|665.85|661.85|665.8|661.8|9
1622815690000|2021-06-04 14:08:10|665.81|661.81|665.8|661.8|665.85|661.85|665.8|661.8|14
1622815700000|2021-06-04 14:08:20|665.83|661.83|666.01|662.01|666.01|662.01|665.76|661.76|18
1622815710000|2021-06-04 14:08:30|666.03|662.03|666.01|662.01|666.11|662.11|666.01|662.01|14
1622815720000|2021-06-04 14:08:40|665.99|661.99|666.07|662.07|666.13|662.13|665.99|661.99|15
1622815730000|2021-06-04 14:08:50|665.99|661.99|666|662|666.01|662.01|665.96|661.96|8
1622815740000|2021-06-04 14:09:00|666.01|662.01|666.3|662.3|666.31|662.31|666.01|662.01|13
1622815750000|2021-06-04 14:09:10|666.32|662.32|666.23|662.23|666.32|662.32|666.23|662.23|5
1622815760000|2021-06-04 14:09:20|666.22|662.22|665.82|661.82|666.22|662.22|665.82|661.82|16
1622815770000|2021-06-04 14:09:30|665.84|661.84|665.28|661.28|665.84|661.84|665.28|661.28|10
1622815780000|2021-06-04 14:09:40|665.25|661.25|665.25|661.25|665.25|661.25|665.25|661.25|1
1622815790000|2021-06-04 14:09:50|665.2|661.2|664.71|660.71|665.28|661.28|664.7|660.7|7
1622815800000|2021-06-04 14:10:00|664.72|660.72|665.05|661.05|665.05|661.05|664.71|660.71|15
1622815810000|2021-06-04 14:10:10|664.99|660.99|664.9|660.9|665.05|661.05|664.9|660.9|5
1622815820000|2021-06-04 14:10:20|664.91|660.91|664.3|660.3|664.91|660.91|664.3|660.3|19
1622815830000|2021-06-04 14:10:30|664.29|660.29|663.46|659.46|664.29|660.29|663.31|659.31|24
1622815840000|2021-06-04 14:10:40|663.47|659.47|663.37|659.37|663.47|659.47|663.34|659.34|12
1622815850000|2021-06-04 14:10:50|663.35|659.35|663.39|659.39|663.41|659.41|663.35|659.35|9
1622815860000|2021-06-04 14:11:00|663.37|659.37|663.17|659.17|663.65|659.65|663.17|659.17|23
1622815870000|2021-06-04 14:11:10|663.07|659.07|663.1|659.1|663.1|659.1|663.01|659.01|11
1622815880000|2021-06-04 14:11:20|663.15|659.15|663.27|659.27|663.28|659.28|663.15|659.15|4
1622815890000|2021-06-04 14:11:30|663.26|659.26|663.36|659.36|663.39|659.39|663.15|659.15|12
1622815900000|2021-06-04 14:11:40|663.37|659.37|662.86|658.86|663.37|659.37|662.86|658.86|10
1622815910000|2021-06-04 14:11:50|662.83|658.83|662.12|658.12|662.83|658.83|661.27|657.27|23
1622815920000|2021-06-04 14:12:00|662.13|658.13|662.15|658.15|662.18|658.18|662.12|658.12|11
1622815930000|2021-06-04 14:12:10|662.2|658.2|661.98|657.98|662.2|658.2|661.98|657.98|10
1622815940000|2021-06-04 14:12:20|661.88|657.88|661.52|657.52|661.88|657.88|661.4|657.4|16
1622815950000|2021-06-04 14:12:30|661.51|657.51|661.66|657.66|661.66|657.66|661.5|657.5|14
1622815960000|2021-06-04 14:12:40|661.71|657.71|661.94|657.94|662.1|658.1|661.71|657.71|20
1622815970000|2021-06-04 14:12:50|661.88|657.88|661.89|657.89|661.93|657.93|661.76|657.76|12
1622815980000|2021-06-04 14:13:00|661.93|657.93|662.19|658.19|662.28|658.28|661.93|657.93|17
1622815990000|2021-06-04 14:13:10|662.28|658.28|661.86|657.86|662.28|658.28|661.86|657.86|19
1622816000000|2021-06-04 14:13:20|661.85|657.85|661.49|657.49|661.85|657.85|661.48|657.48|13
1622816010000|2021-06-04 14:13:30|661.53|657.53|661.87|657.87|661.87|657.87|661.49|657.49|22
1622816020000|2021-06-04 14:13:40|661.86|657.86|661.29|657.29|661.86|657.86|661.24|657.24|25
1622816030000|2021-06-04 14:13:50|661.3|657.3|661.28|657.28|661.34|657.34|661.28|657.28|12
1622816040000|2021-06-04 14:14:00|661.27|657.27|661.31|657.31|661.32|657.32|661.25|657.25|13
1622816050000|2021-06-04 14:14:10|661.25|657.25|660.66|656.66|661.25|657.25|660.66|656.66|14
1622816060000|2021-06-04 14:14:20|660.64|656.64|659.33|655.33|660.64|656.64|659.33|655.33|18
1622816070000|2021-06-04 14:14:30|660.06|656.06|659.09|655.09|660.06|656.06|659.08|655.08|6
1622816080000|2021-06-04 14:14:40|659.08|655.08|659.3|655.3|659.3|655.3|659.08|655.08|16
1622816090000|2021-06-04 14:14:50|659.32|655.32|659.52|655.52|659.83|655.83|659.32|655.32|28
1622816100000|2021-06-04 14:15:00|659.51|655.51|660.13|656.13|660.19|656.19|659.5|655.5|14
1622816110000|2021-06-04 14:15:10|660.12|656.12|660.24|656.24|660.39|656.39|660.05|656.05|23
1622816120000|2021-06-04 14:15:20|660.27|656.27|660.36|656.36|660.36|656.36|660.25|656.25|9
1622816130000|2021-06-04 14:15:30|660.35|656.35|660.43|656.43|660.43|656.43|660.35|656.35|12
1622816140000|2021-06-04 14:15:40|660.44|656.44|660.78|656.78|660.79|656.79|660.44|656.44|15
1622816150000|2021-06-04 14:15:50|660.77|656.77|660.14|656.14|660.77|656.77|660.14|656.14|16
1622816160000|2021-06-04 14:16:00|660.1|656.1|659.44|655.44|660.1|656.1|659.43|655.43|16
1622816170000|2021-06-04 14:16:10|659.39|655.39|658.2|654.2|659.44|655.44|658.17|654.17|20
1622816180000|2021-06-04 14:16:20|658.22|654.22|658.47|654.47|658.48|654.48|658.18|654.18|20
1622816190000|2021-06-04 14:16:30|658.48|654.48|659.12|655.12|659.12|655.12|658.37|654.37|32
1622816200000|2021-06-04 14:16:40|659.17|655.17|659.12|655.12|659.46|655.46|659.12|655.12|22
1622816210000|2021-06-04 14:16:50|659.15|655.15|659.64|655.64|659.67|655.67|659.1|655.1|18
1622816220000|2021-06-04 14:17:00|659.63|655.63|660.2|656.2|660.28|656.28|659.63|655.63|21
1622816230000|2021-06-04 14:17:10|660.19|656.19|660.15|656.15|660.19|656.19|660.14|656.14|3
1622816240000|2021-06-04 14:17:20|660.14|656.14|659.61|655.61|660.28|656.28|659.37|655.37|22
1622816250000|2021-06-04 14:17:30|659.71|655.71|660.08|656.08|660.08|656.08|659.66|655.66|24
1622816260000|2021-06-04 14:17:40|660.22|656.22|660.42|656.42|660.64|656.64|660.22|656.22|17
1622816270000|2021-06-04 14:17:50|660.56|656.56|660.42|656.42|660.83|656.83|660.42|656.42|7
1622816280000|2021-06-04 14:18:00|660.81|656.81|661.85|657.85|661.85|657.85|660.81|656.81|14
1622816290000|2021-06-04 14:18:10|661.78|657.78|661|657|661.78|657.78|660.99|656.99|16
1622816300000|2021-06-04 14:18:20|661.01|657.01|662|658|662.04|658.04|661.01|657.01|20
1622816310000|2021-06-04 14:18:30|662.17|658.17|662.24|658.24|662.24|658.24|662|658|11
1622816320000|2021-06-04 14:18:40|662.19|658.19|662.26|658.26|662.4|658.4|662.19|658.19|18
1622816330000|2021-06-04 14:18:50|662.27|658.27|661.78|657.78|662.28|658.28|661.78|657.78|19
1622816340000|2021-06-04 14:19:00|661.75|657.75|661.71|657.71|661.75|657.75|661.71|657.71|4
1622816350000|2021-06-04 14:19:10|661.75|657.75|662.01|658.01|662.11|658.11|661.72|657.72|20
1622816360000|2021-06-04 14:19:20|662.02|658.02|662.1|658.1|662.13|658.13|662.02|658.02|14
1622816370000|2021-06-04 14:19:30|662.07|658.07|662.05|658.05|662.23|658.23|661.99|657.99|23
1622816380000|2021-06-04 14:19:40|662.04|658.04|661.84|657.84|662.26|658.26|661.83|657.83|19
1622816390000|2021-06-04 14:19:50|661.86|657.86|661.83|657.83|661.9|657.9|661.81|657.81|10
1622816400000|2021-06-04 14:20:00|661.72|657.72|662.17|658.17|662.17|658.17|661.68|657.68|18
1622816410000|2021-06-04 14:20:10|662.31|658.31|662.03|658.03|662.47|658.47|662.03|658.03|26
1622816420000|2021-06-04 14:20:20|662.01|658.01|662.1|658.1|662.1|658.1|662.01|658.01|7
1622816430000|2021-06-04 14:20:30|662.07|658.07|661.83|657.83|662.07|658.07|661.69|657.69|25
1622816440000|2021-06-04 14:20:40|661.82|657.82|662.08|658.08|662.11|658.11|661.79|657.79|20
1622816450000|2021-06-04 14:20:50|662.11|658.11|662.18|658.18|662.23|658.23|662.1|658.1|15
1622816460000|2021-06-04 14:21:00|662.16|658.16|661.66|657.66|662.16|658.16|661.62|657.62|19
1622816470000|2021-06-04 14:21:10|661.64|657.64|661.89|657.89|661.97|657.97|661.64|657.64|18
1622816480000|2021-06-04 14:21:20|661.87|657.87|662.08|658.08|662.09|658.09|661.86|657.86|18
1622816490000|2021-06-04 14:21:30|662.07|658.07|661.98|657.98|662.1|658.1|661.98|657.98|19
1622816500000|2021-06-04 14:21:40|662.01|658.01|661.97|657.97|662.01|658.01|661.97|657.97|6
1622816510000|2021-06-04 14:21:50|662.01|658.01|662.02|658.02|662.02|658.02|662|658|3
1622816520000|2021-06-04 14:22:00|662.01|658.01|661.7|657.7|662.01|658.01|661.68|657.68|19
1622816530000|2021-06-04 14:22:10|661.69|657.69|661.6|657.6|661.74|657.74|661.4|657.4|27
1622816540000|2021-06-04 14:22:20|661.58|657.58|661.1|657.1|661.61|657.61|661.06|657.06|25
1622816550000|2021-06-04 14:22:30|661.09|657.09|660.61|656.61|661.09|657.09|660.61|656.61|11
1622816560000|2021-06-04 14:22:40|660.6|656.6|660.7|656.7|660.7|656.7|660.47|656.47|16
1622816570000|2021-06-04 14:22:50|660.71|656.71|660.98|656.98|660.98|656.98|660.63|656.63|12
1622816580000|2021-06-04 14:23:00|661.26|657.26|660.94|656.94|661.26|657.26|660.82|656.82|22
1622816590000|2021-06-04 14:23:10|660.92|656.92|660.92|656.92|660.92|656.92|660.92|656.92|1
1622816600000|2021-06-04 14:23:20|660.89|656.89|660.85|656.85|660.9|656.9|660.77|656.77|10
1622816610000|2021-06-04 14:23:30|660.9|656.9|661.19|657.19|661.19|657.19|660.9|656.9|10
1622816620000|2021-06-04 14:23:40|661.14|657.14|661.84|657.84|661.84|657.84|661.14|657.14|22
1622816630000|2021-06-04 14:23:50|661.83|657.83|661.87|657.87|661.89|657.89|661.83|657.83|12
1622816640000|2021-06-04 14:24:00|661.89|657.89|661.98|657.98|662|658|661.85|657.85|10
1622816650000|2021-06-04 14:24:10|661.89|657.89|661.75|657.75|661.89|657.89|661.69|657.69|10
1622816660000|2021-06-04 14:24:20|661.69|657.69|661.99|657.99|661.99|657.99|661.69|657.69|9
1622816670000|2021-06-04 14:24:30|662|658|661.88|657.88|662|658|661.83|657.83|20
1622816680000|2021-06-04 14:24:40|661.87|657.87|662.32|658.32|662.36|658.36|661.85|657.85|14
1622816690000|2021-06-04 14:24:50|662.38|658.38|661.89|657.89|662.47|658.47|661.84|657.84|24
1622816700000|2021-06-04 14:25:00|661.88|657.88|661.54|657.54|661.91|657.91|661.54|657.54|24
1622816710000|2021-06-04 14:25:10|661.47|657.47|660.14|656.14|661.47|657.47|659.99|655.99|26
1622816720000|2021-06-04 14:25:20|660.15|656.15|659.75|655.75|660.15|656.15|659.75|655.75|16
1622816730000|2021-06-04 14:25:30|659.74|655.74|659.47|655.47|659.83|655.83|659.47|655.47|19
1622816740000|2021-06-04 14:25:40|659.5|655.5|659.47|655.47|659.61|655.61|659.04|655.04|32
1622816750000|2021-06-04 14:25:50|659.49|655.49|659.52|655.52|659.52|655.52|659.31|655.31|15
1622816760000|2021-06-04 14:26:00|659.54|655.54|660.34|656.34|660.61|656.61|659.54|655.54|33
1622816770000|2021-06-04 14:26:10|660.33|656.33|661.03|657.03|661.03|657.03|660.33|656.33|19
1622816780000|2021-06-04 14:26:20|661.01|657.01|661.41|657.41|661.61|657.61|661.01|657.01|23
1622816790000|2021-06-04 14:26:30|661.35|657.35|661.58|657.58|661.87|657.87|661.35|657.35|27
1622816800000|2021-06-04 14:26:40|661.53|657.53|661.83|657.83|661.83|657.83|661.45|657.45|22
1622816810000|2021-06-04 14:26:50|661.87|657.87|661.84|657.84|661.89|657.89|661.83|657.83|6
1622816820000|2021-06-04 14:27:00|661.83|657.83|660.93|656.93|661.85|657.85|660.93|656.93|26
1622816830000|2021-06-04 14:27:10|660.91|656.91|660.74|656.74|660.91|656.91|660.58|656.58|20
1622816840000|2021-06-04 14:27:20|660.81|656.81|661.23|657.23|661.23|657.23|660.81|656.81|22
1622816850000|2021-06-04 14:27:30|661.24|657.24|661.28|657.28|661.28|657.28|661.22|657.22|10
1622816860000|2021-06-04 14:27:40|661.27|657.27|661.55|657.55|661.56|657.56|661.27|657.27|19
1622816870000|2021-06-04 14:27:50|661.54|657.54|661.85|657.85|661.95|657.95|661.54|657.54|14
1622816880000|2021-06-04 14:28:00|661.86|657.86|661.22|657.22|661.86|657.86|661.22|657.22|24
1622816890000|2021-06-04 14:28:10|661.18|657.18|661|657|661.18|657.18|661|657|11
1622816900000|2021-06-04 14:28:20|660.94|656.94|661.17|657.17|661.17|657.17|660.59|656.59|27
1622816910000|2021-06-04 14:28:30|661.3|657.3|660.98|656.98|661.3|657.3|660.82|656.82|25
1622816920000|2021-06-04 14:28:40|660.97|656.97|661.11|657.11|661.18|657.18|660.97|656.97|15
1622816930000|2021-06-04 14:28:50|661.12|657.12|661.74|657.74|661.74|657.74|661.09|657.09|16
1622816940000|2021-06-04 14:29:00|661.97|657.97|661.22|657.22|661.97|657.97|661.22|657.22|26
1622816950000|2021-06-04 14:29:10|661.23|657.23|661.22|657.22|661.32|657.32|661.2|657.2|14
1622816960000|2021-06-04 14:29:20|661.2|657.2|661.02|657.02|661.2|657.2|661.02|657.02|9
1622816970000|2021-06-04 14:29:30|661.06|657.06|661.26|657.26|661.35|657.35|661.06|657.06|12
1622816980000|2021-06-04 14:29:40|661.25|657.25|661.13|657.13|661.25|657.25|661.13|657.13|16
1622816990000|2021-06-04 14:29:50|661.15|657.15|661.26|657.26|661.28|657.28|661.13|657.13|13
1622817000000|2021-06-04 14:30:00|661.22|657.22|660.55|656.55|661.22|657.22|660.53|656.53|27
1622817010000|2021-06-04 14:30:10|660.54|656.54|660.98|656.98|661.03|657.03|660.54|656.54|18
1622817020000|2021-06-04 14:30:20|661|657|660.6|656.6|661|657|660.58|656.58|26
1622817030000|2021-06-04 14:30:30|660.58|656.58|660.75|656.75|660.89|656.89|660.58|656.58|26
1622817040000|2021-06-04 14:30:40|660.76|656.76|660.81|656.81|660.85|656.85|660.75|656.75|17
1622817050000|2021-06-04 14:30:50|660.77|656.77|660.67|656.67|660.86|656.86|660.66|656.66|13
1622817060000|2021-06-04 14:31:00|660.68|656.68|661.03|657.03|661.03|657.03|660.66|656.66|18
1622817070000|2021-06-04 14:31:10|661.08|657.08|661.84|657.84|661.95|657.95|661.03|657.03|20
1622817080000|2021-06-04 14:31:20|661.83|657.83|661.95|657.95|661.95|657.95|661.5|657.5|24
1622817090000|2021-06-04 14:31:30|661.99|657.99|662.18|658.18|662.18|658.18|661.97|657.97|10
1622817100000|2021-06-04 14:31:40|662.29|658.29|662.3|658.3|662.35|658.35|662.26|658.26|8
1622817110000|2021-06-04 14:31:50|662.29|658.29|662.35|658.35|662.35|658.35|662.29|658.29|2
1622817120000|2021-06-04 14:32:00|662.37|658.37|662.4|658.4|662.4|658.4|662.37|658.37|2
1622817130000|2021-06-04 14:32:10|662.37|658.37|662.48|658.48|662.48|658.48|662.37|658.37|9
1622817140000|2021-06-04 14:32:20|662.42|658.42|662.74|658.74|662.94|658.94|662.42|658.42|13
1622817150000|2021-06-04 14:32:30|662.75|658.75|662.78|658.78|662.78|658.78|662.75|658.75|2
1622817160000|2021-06-04 14:32:40|662.76|658.76|662.43|658.43|662.76|658.76|662.38|658.38|14
1622817170000|2021-06-04 14:32:50|662.46|658.46|662.61|658.61|662.62|658.62|662.4|658.4|15
1622817180000|2021-06-04 14:33:00|662.62|658.62|662.43|658.43|662.62|658.62|662.31|658.31|19
1622817190000|2021-06-04 14:33:10|662.41|658.41|662.56|658.56|662.56|658.56|662.33|658.33|19
1622817200000|2021-06-04 14:33:20|662.69|658.69|663.16|659.16|663.2|659.2|662.66|658.66|5
1622817210000|2021-06-04 14:33:30|663.1|659.1|663.92|659.92|663.96|659.96|663.1|659.1|18
1622817220000|2021-06-04 14:33:40|663.99|659.99|664.41|660.41|664.41|660.41|663.95|659.95|18
1622817230000|2021-06-04 14:33:50|664.49|660.49|664.39|660.39|664.59|660.59|664.39|660.39|17
1622817240000|2021-06-04 14:34:00|664.4|660.4|664.21|660.21|664.4|660.4|664.19|660.19|17
1622817250000|2021-06-04 14:34:10|664.2|660.2|663.85|659.85|664.2|660.2|663.8|659.8|12
1622817260000|2021-06-04 14:34:20|663.68|659.68|663.68|659.68|663.72|659.72|663.65|659.65|9
1622817270000|2021-06-04 14:34:30|663.65|659.65|664.01|660.01|664.02|660.02|663.65|659.65|9
1622817280000|2021-06-04 14:34:40|663.98|659.98|663.85|659.85|663.98|659.98|663.82|659.82|8
1622817290000|2021-06-04 14:34:50|663.82|659.82|663.78|659.78|663.87|659.87|663.5|659.5|14
1622817300000|2021-06-04 14:35:00|663.83|659.83|663.16|659.16|663.83|659.83|663.16|659.16|18
1622817310000|2021-06-04 14:35:10|663.11|659.11|662.56|658.56|663.11|659.11|662.51|658.51|22
1622817320000|2021-06-04 14:35:20|662.65|658.65|662.66|658.66|662.72|658.72|662.65|658.65|7
1622817330000|2021-06-04 14:35:30|662.68|658.68|662.44|658.44|662.68|658.68|662.13|658.13|26
1622817340000|2021-06-04 14:35:40|662.43|658.43|662.64|658.64|662.69|658.69|662.42|658.42|12
1622817350000|2021-06-04 14:35:50|662.63|658.63|662.31|658.31|662.63|658.63|662.31|658.31|13
1622817360000|2021-06-04 14:36:00|662.25|658.25|662.24|658.24|662.25|658.25|662.19|658.19|4
1622817370000|2021-06-04 14:36:10|662.25|658.25|662.8|658.8|662.8|658.8|662.25|658.25|20
1622817380000|2021-06-04 14:36:20|662.79|658.79|662.66|658.66|662.81|658.81|662.64|658.64|9
1622817390000|2021-06-04 14:36:30|662.67|658.67|662.35|658.35|662.67|658.67|662.33|658.33|15
1622817400000|2021-06-04 14:36:40|662.22|658.22|661.94|657.94|662.22|658.22|661.94|657.94|17
1622817410000|2021-06-04 14:36:50|661.95|657.95|661.67|657.67|661.95|657.95|661.66|657.66|21
1622817420000|2021-06-04 14:37:00|661.68|657.68|661.83|657.83|661.83|657.83|661.67|657.67|10
1622817430000|2021-06-04 14:37:10|661.72|657.72|661.94|657.94|662.08|658.08|661.7|657.7|14
1622817440000|2021-06-04 14:37:20|662.34|658.34|662.31|658.31|662.36|658.36|662.31|658.31|12
1622817450000|2021-06-04 14:37:30|662.29|658.29|662.46|658.46|662.46|658.46|662.29|658.29|5
1622817470000|2021-06-04 14:37:50|662.43|658.43|662.34|658.34|662.43|658.43|662.34|658.34|4
1622817480000|2021-06-04 14:38:00|662.27|658.27|661.8|657.8|662.33|658.33|661.79|657.79|21
1622817490000|2021-06-04 14:38:10|661.77|657.77|661.1|657.1|661.81|657.81|661.1|657.1|10
1622817500000|2021-06-04 14:38:20|661.12|657.12|661.18|657.18|661.19|657.19|661.12|657.12|15
1622817510000|2021-06-04 14:38:30|661.26|657.26|661.25|657.25|661.36|657.36|661.2|657.2|18
1622817520000|2021-06-04 14:38:40|661.23|657.23|661.12|657.12|661.27|657.27|661.12|657.12|8
1622817530000|2021-06-04 14:38:50|661.11|657.11|661.08|657.08|661.13|657.13|661.01|657.01|9
1622817540000|2021-06-04 14:39:00|661.01|657.01|661.62|657.62|661.64|657.64|661.01|657.01|20
1622817550000|2021-06-04 14:39:10|661.6|657.6|661.62|657.62|661.64|657.64|661.6|657.6|3
1622817570000|2021-06-04 14:39:30|661.79|657.79|661.61|657.61|661.79|657.79|661.61|657.61|13
1622817580000|2021-06-04 14:39:40|661.62|657.62|661.51|657.51|661.62|657.62|661.42|657.42|12
1622817590000|2021-06-04 14:39:50|661.49|657.49|661.64|657.64|661.66|657.66|661.41|657.41|11
1622817600000|2021-06-04 14:40:00|661.57|657.57|660.68|656.68|661.58|657.58|660.67|656.67|18
1622817610000|2021-06-04 14:40:10|660.75|656.75|661.33|657.33|661.37|657.37|660.75|656.75|10
1622817620000|2021-06-04 14:40:20|661.34|657.34|661.25|657.25|661.4|657.4|661.21|657.21|11
1622817630000|2021-06-04 14:40:30|661.27|657.27|661.3|657.3|661.3|657.3|661.26|657.26|12
1622817640000|2021-06-04 14:40:40|661.17|657.17|661.25|657.25|661.28|657.28|661.1|657.1|22
1622817650000|2021-06-04 14:40:50|661.26|657.26|661.45|657.45|661.47|657.47|661.24|657.24|13
1622817660000|2021-06-04 14:41:00|661.47|657.47|661.8|657.8|661.81|657.81|661.43|657.43|20
1622817670000|2021-06-04 14:41:10|661.68|657.68|661.52|657.52|661.77|657.77|661.5|657.5|15
1622817680000|2021-06-04 14:41:20|661.66|657.66|662.03|658.03|662.03|658.03|661.52|657.52|6
1622817690000|2021-06-04 14:41:30|662.01|658.01|661.92|657.92|662.07|658.07|661.59|657.59|15
1622817700000|2021-06-04 14:41:40|661.94|657.94|661.88|657.88|661.97|657.97|661.81|657.81|7
1622817710000|2021-06-04 14:41:50|661.92|657.92|662.24|658.24|662.63|658.63|661.92|657.92|10
1622817720000|2021-06-04 14:42:00|662.21|658.21|662.57|658.57|662.72|658.72|662.21|658.21|17
1622817730000|2021-06-04 14:42:10|662.56|658.56|662.31|658.31|662.56|658.56|662.31|658.31|16
1622817740000|2021-06-04 14:42:20|662.33|658.33|662.75|658.75|662.75|658.75|662.33|658.33|17
1622817750000|2021-06-04 14:42:30|662.79|658.79|663.11|659.11|663.12|659.12|662.79|658.79|11
1622817760000|2021-06-04 14:42:40|663.08|659.08|663.07|659.07|663.3|659.3|663.01|659.01|16
1622817770000|2021-06-04 14:42:50|663.11|659.11|663.27|659.27|663.27|659.27|663.1|659.1|13
1622817780000|2021-06-04 14:43:00|663.28|659.28|663.09|659.09|663.28|659.28|663.09|659.09|7
1622817790000|2021-06-04 14:43:10|663.07|659.07|663.44|659.44|663.46|659.46|663.07|659.07|15
1622817800000|2021-06-04 14:43:20|663.52|659.52|663.55|659.55|663.56|659.56|663.52|659.52|4
1622817810000|2021-06-04 14:43:30|663.56|659.56|663.32|659.32|663.57|659.57|663.32|659.32|13
1622817820000|2021-06-04 14:43:40|663.3|659.3|663.11|659.11|663.3|659.3|663.05|659.05|20
1622817830000|2021-06-04 14:43:50|663.1|659.1|663.07|659.07|663.11|659.11|662.98|658.98|19
1622817840000|2021-06-04 14:44:00|663.05|659.05|663.22|659.22|663.23|659.23|663|659|13
1622817850000|2021-06-04 14:44:10|663.23|659.23|663.69|659.69|663.8|659.8|663.23|659.23|14
1622817860000|2021-06-04 14:44:20|663.68|659.68|663.81|659.81|663.89|659.89|663.68|659.68|4
1622817870000|2021-06-04 14:44:30|663.91|659.91|663.92|659.92|663.92|659.92|663.81|659.81|6
1622817880000|2021-06-04 14:44:40|663.91|659.91|663.88|659.88|663.93|659.93|663.86|659.86|8
1622817890000|2021-06-04 14:44:50|663.86|659.86|663.98|659.98|663.98|659.98|663.68|659.68|13
1622817900000|2021-06-04 14:45:00|663.8|659.8|663.94|659.94|664.29|660.29|663.8|659.8|19
1622817910000|2021-06-04 14:45:10|663.93|659.93|663.59|659.59|663.93|659.93|663.58|659.58|18
1622817920000|2021-06-04 14:45:20|663.63|659.63|663.18|659.18|663.64|659.64|663.18|659.18|16
1622817930000|2021-06-04 14:45:30|663.19|659.19|663.28|659.28|663.36|659.36|663.1|659.1|15
1622817940000|2021-06-04 14:45:40|663.21|659.21|663.07|659.07|663.22|659.22|663.06|659.06|12
1622817950000|2021-06-04 14:45:50|663.06|659.06|662.87|658.87|663.09|659.09|662.87|658.87|12
1622817960000|2021-06-04 14:46:00|662.84|658.84|662.6|658.6|662.84|658.84|662.46|658.46|22
1622817970000|2021-06-04 14:46:10|662.61|658.61|662.67|658.67|662.7|658.7|662.58|658.58|5
1622817980000|2021-06-04 14:46:20|662.8|658.8|662.85|658.85|662.85|658.85|662.8|658.8|5
1622817990000|2021-06-04 14:46:30|662.86|658.86|662.91|658.91|662.91|658.91|662.86|658.86|2
1622818000000|2021-06-04 14:46:40|662.87|658.87|663.14|659.14|663.27|659.27|662.87|658.87|9
1622818010000|2021-06-04 14:46:50|663.05|659.05|663.1|659.1|663.51|659.51|663.05|659.05|13
1622818020000|2021-06-04 14:47:00|663.08|659.08|663.7|659.7|663.7|659.7|663.07|659.07|14
1622818040000|2021-06-04 14:47:20|663.56|659.56|663.45|659.45|663.56|659.56|663.45|659.45|2
1622818050000|2021-06-04 14:47:30|663.38|659.38|663.47|659.47|663.47|659.47|663.38|659.38|3
1622818060000|2021-06-04 14:47:40|663.46|659.46|663.57|659.57|663.58|659.58|663.22|659.22|5
1622818070000|2021-06-04 14:47:50|663.58|659.58|663.84|659.84|663.89|659.89|663.58|659.58|16
1622818080000|2021-06-04 14:48:00|663.9|659.9|664.17|660.17|664.2|660.2|663.9|659.9|13
1622818090000|2021-06-04 14:48:10|664.07|660.07|663.52|659.52|664.07|660.07|663.52|659.52|22
1622818100000|2021-06-04 14:48:20|663.5|659.5|663.56|659.56|663.56|659.56|663.44|659.44|10
1622818110000|2021-06-04 14:48:30|663.71|659.71|663.96|659.96|663.96|659.96|663.68|659.68|12
1622818120000|2021-06-04 14:48:40|664.08|660.08|664.36|660.36|664.41|660.41|664.08|660.08|12
1622818130000|2021-06-04 14:48:50|664.35|660.35|664.48|660.48|664.48|660.48|664.33|660.33|8
1622818140000|2021-06-04 14:49:00|664.19|660.19|664.19|660.19|664.8|660.8|664.19|660.19|7
1622818150000|2021-06-04 14:49:10|664.6|660.6|665.14|661.14|665.49|661.49|664.6|660.6|16
1622818160000|2021-06-04 14:49:20|665.17|661.17|665.19|661.19|665.35|661.35|665.15|661.15|20
1622818170000|2021-06-04 14:49:30|665.17|661.17|665.12|661.12|665.19|661.19|665.1|661.1|13
1622818180000|2021-06-04 14:49:40|665.13|661.13|665.09|661.09|665.17|661.17|665.09|661.09|11
1622818190000|2021-06-04 14:49:50|665.07|661.07|665.09|661.09|665.12|661.12|665.03|661.03|11
1622818200000|2021-06-04 14:50:00|665.14|661.14|665.48|661.48|665.48|661.48|665.14|661.14|4
1622818210000|2021-06-04 14:50:10|665.47|661.47|665.38|661.38|665.47|661.47|665.38|661.38|5
1622818220000|2021-06-04 14:50:20|665.36|661.36|665.4|661.4|665.46|661.46|665.36|661.36|11
1622818230000|2021-06-04 14:50:30|665.34|661.34|665.24|661.24|665.34|661.34|665.1|661.1|15
1622818240000|2021-06-04 14:50:40|665.25|661.25|665.39|661.39|665.52|661.52|665.25|661.25|18
1622818250000|2021-06-04 14:50:50|665.4|661.4|665.36|661.36|665.4|661.4|665.35|661.35|11
1622818260000|2021-06-04 14:51:00|665.42|661.42|666.16|662.16|666.16|662.16|665.42|661.42|12
1622818270000|2021-06-04 14:51:10|666.12|662.12|666.17|662.17|666.22|662.22|666.12|662.12|6
1622818280000|2021-06-04 14:51:20|666.12|662.12|666.19|662.19|666.23|662.23|666.12|662.12|8
1622818290000|2021-06-04 14:51:30|666.4|662.4|666.53|662.53|666.54|662.54|666.39|662.39|10
1622818300000|2021-06-04 14:51:40|666.49|662.49|666.25|662.25|666.54|662.54|666.21|662.21|16
1622818310000|2021-06-04 14:51:50|666.26|662.26|666.58|662.58|666.62|662.62|666.26|662.26|6
1622818320000|2021-06-04 14:52:00|666.59|662.59|666.63|662.63|666.7|662.7|666.59|662.59|7
1622818330000|2021-06-04 14:52:10|666.64|662.64|666.52|662.52|666.75|662.75|666.52|662.52|8
1622818340000|2021-06-04 14:52:20|666.69|662.69|666.87|662.87|666.87|662.87|666.52|662.52|11
1622818350000|2021-06-04 14:52:30|666.86|662.86|666.79|662.79|666.86|662.86|666.78|662.78|9
1622818360000|2021-06-04 14:52:40|666.83|662.83|666.9|662.9|666.98|662.98|666.83|662.83|8
1622818370000|2021-06-04 14:52:50|666.92|662.92|666.8|662.8|666.94|662.94|666.77|662.77|14
1622818380000|2021-06-04 14:53:00|666.78|662.78|666.86|662.86|666.94|662.94|666.78|662.78|14
1622818390000|2021-06-04 14:53:10|666.85|662.85|667.08|663.08|667.11|663.11|666.83|662.83|16
1622818400000|2021-06-04 14:53:20|667.16|663.16|667.1|663.1|667.18|663.18|667.1|663.1|9
1622818410000|2021-06-04 14:53:30|667.11|663.11|667.14|663.14|667.14|663.14|667.11|663.11|6
1622818420000|2021-06-04 14:53:40|667.13|663.13|667.15|663.15|667.16|663.16|667.11|663.11|13
1622818430000|2021-06-04 14:53:50|667.16|663.16|667.42|663.42|667.55|663.55|667.15|663.15|25
1622818440000|2021-06-04 14:54:00|667.41|663.41|667.39|663.39|667.44|663.44|667.36|663.36|17
1622818450000|2021-06-04 14:54:10|667.58|663.58|667.66|663.66|667.8|663.8|667.58|663.58|24
1622818460000|2021-06-04 14:54:20|667.7|663.7|667.89|663.89|668.08|664.08|667.65|663.65|25
1622818470000|2021-06-04 14:54:30|667.88|663.88|667.69|663.69|667.88|663.88|667.69|663.69|12
1622818480000|2021-06-04 14:54:40|667.7|663.7|667.74|663.74|667.94|663.94|667.6|663.6|21
1622818490000|2021-06-04 14:54:50|667.78|663.78|667.74|663.74|667.79|663.79|667.73|663.73|6
1622818500000|2021-06-04 14:55:00|667.72|663.72|667.32|663.32|667.72|663.72|667.27|663.27|11
1622818510000|2021-06-04 14:55:10|667.27|663.27|666.95|662.95|667.27|663.27|666.89|662.89|21
1622818520000|2021-06-04 14:55:20|666.97|662.97|667.17|663.17|667.24|663.24|666.97|662.97|15
1622818530000|2021-06-04 14:55:30|667.16|663.16|667.01|663.01|667.16|663.16|666.99|662.99|7
1622818540000|2021-06-04 14:55:40|667.03|663.03|667.04|663.04|667.04|663.04|667.03|663.03|2
1622818550000|2021-06-04 14:55:50|667.02|663.02|667.47|663.47|667.68|663.68|667.02|663.02|17
1622818560000|2021-06-04 14:56:00|667.49|663.49|667.14|663.14|667.49|663.49|667.14|663.14|9
1622818570000|2021-06-04 14:56:10|667.2|663.2|667.02|663.02|667.2|663.2|667|663|7
1622818580000|2021-06-04 14:56:20|666.96|662.96|666.85|662.85|666.97|662.97|666.83|662.83|11
1622818590000|2021-06-04 14:56:30|666.75|662.75|666.73|662.73|666.76|662.76|666.58|662.58|15
1622818600000|2021-06-04 14:56:40|666.74|662.74|666.53|662.53|666.75|662.75|666.49|662.49|12
1622818610000|2021-06-04 14:56:50|666.55|662.55|666.63|662.63|666.64|662.64|666.55|662.55|7
1622818620000|2021-06-04 14:57:00|666.59|662.59|666.39|662.39|666.59|662.59|666.39|662.39|5
1622818630000|2021-06-04 14:57:10|666.4|662.4|666.44|662.44|666.44|662.44|666.21|662.21|16
1622818640000|2021-06-04 14:57:20|666.51|662.51|666.37|662.37|666.51|662.51|666.33|662.33|17
1622818650000|2021-06-04 14:57:30|666.44|662.44|666.46|662.46|666.46|662.46|666.36|662.36|10
1622818660000|2021-06-04 14:57:40|666.45|662.45|666.3|662.3|666.45|662.45|666.2|662.2|17
1622818670000|2021-06-04 14:57:50|666.31|662.31|666.5|662.5|666.56|662.56|666.3|662.3|14
1622818680000|2021-06-04 14:58:00|666.49|662.49|666.62|662.62|666.94|662.94|666.49|662.49|7
1622818690000|2021-06-04 14:58:10|666.76|662.76|666.92|662.92|666.98|662.98|666.62|662.62|10
1622818700000|2021-06-04 14:58:20|666.94|662.94|666.84|662.84|667|663|666.84|662.84|10
1622818710000|2021-06-04 14:58:30|666.82|662.82|666.58|662.58|666.83|662.83|666.58|662.58|16
1622818720000|2021-06-04 14:58:40|666.59|662.59|666.5|662.5|666.62|662.62|666.48|662.48|11
1622818730000|2021-06-04 14:58:50|666.45|662.45|666.45|662.45|666.45|662.45|666.45|662.45|1
1622818740000|2021-06-04 14:59:00|666.53|662.53|666.59|662.59|666.6|662.6|666.49|662.49|12
1622818750000|2021-06-04 14:59:10|666.6|662.6|667.03|663.03|667.03|663.03|666.59|662.59|14
1622818760000|2021-06-04 14:59:20|667.13|663.13|666.84|662.84|667.16|663.16|666.84|662.84|20
1622818770000|2021-06-04 14:59:30|666.76|662.76|666.44|662.44|666.82|662.82|666.44|662.44|12
1622818780000|2021-06-04 14:59:40|666.43|662.43|666.16|662.16|666.54|662.54|666.16|662.16|18
1622818790000|2021-06-04 14:59:50|666.17|662.17|666.27|662.27|666.31|662.31|666.17|662.17|6
1622818800000|2021-06-04 15:00:00|666.29|662.29|666.71|662.71|666.71|662.71|666.29|662.29|9
1622818810000|2021-06-04 15:00:10|666.66|662.66|666.45|662.45|666.66|662.66|666.45|662.45|5
1622818820000|2021-06-04 15:00:20|666.69|662.69|666.7|662.7|666.7|662.7|666.69|662.69|2
1622818830000|2021-06-04 15:00:30|666.54|662.54|666.73|662.73|666.73|662.73|666.54|662.54|3
1622818850000|2021-06-04 15:00:50|666.78|662.78|666.86|662.86|666.9|662.9|666.78|662.78|5
1622818860000|2021-06-04 15:01:00|667.01|663.01|667.05|663.05|667.05|663.05|666.94|662.94|4
1622818870000|2021-06-04 15:01:10|667.06|663.06|667.06|663.06|667.06|663.06|667.06|663.06|1
1622818880000|2021-06-04 15:01:20|667.05|663.05|666.83|662.83|667.06|663.06|666.83|662.83|17
1622818890000|2021-06-04 15:01:30|666.84|662.84|666.84|662.84|666.88|662.88|666.83|662.83|7
1622818900000|2021-06-04 15:01:40|666.85|662.85|666.88|662.88|666.88|662.88|666.84|662.84|8
1622818910000|2021-06-04 15:01:50|666.86|662.86|666.77|662.77|666.86|662.86|666.77|662.77|3
1622818920000|2021-06-04 15:02:00|666.76|662.76|666.81|662.81|666.81|662.81|666.76|662.76|8
1622818930000|2021-06-04 15:02:10|666.9|662.9|667.23|663.23|667.25|663.25|666.82|662.82|15
1622818940000|2021-06-04 15:02:20|667.27|663.27|667.62|663.62|667.76|663.76|667.27|663.27|19
1622818950000|2021-06-04 15:02:30|667.93|663.93|668.52|664.52|668.56|664.56|667.92|663.92|5
1622818960000|2021-06-04 15:02:40|668.58|664.58|668.58|664.58|668.63|664.63|668.47|664.47|6
1622818970000|2021-06-04 15:02:50|668.6|664.6|668.28|664.28|668.6|664.6|668.18|664.18|8
1622818980000|2021-06-04 15:03:00|668.26|664.26|667.96|663.96|668.26|664.26|667.96|663.96|8
1622818990000|2021-06-04 15:03:10|667.93|663.93|667.55|663.55|667.93|663.93|667.41|663.41|20
1622819000000|2021-06-04 15:03:20|667.59|663.59|667.91|663.91|667.91|663.91|667.55|663.55|12
1622819010000|2021-06-04 15:03:30|667.9|663.9|668.16|664.16|668.16|664.16|667.87|663.87|8
1622819020000|2021-06-04 15:03:40|667.96|663.96|667.93|663.93|668.07|664.07|667.93|663.93|8
1622819030000|2021-06-04 15:03:50|667.84|663.84|667.63|663.63|667.84|663.84|667.63|663.63|11
1622819040000|2021-06-04 15:04:00|667.64|663.64|667.52|663.52|667.74|663.74|667.52|663.52|12
1622819050000|2021-06-04 15:04:10|667.51|663.51|667.34|663.34|667.6|663.6|667.16|663.16|15
1622819060000|2021-06-04 15:04:20|667.36|663.36|667.7|663.7|667.7|663.7|667.35|663.35|7
1622819070000|2021-06-04 15:04:30|667.66|663.66|667.65|663.65|667.67|663.67|667.64|663.64|12
1622819080000|2021-06-04 15:04:40|667.66|663.66|667.87|663.87|667.9|663.9|667.55|663.55|11
1622819090000|2021-06-04 15:04:50|667.89|663.89|667.81|663.81|667.89|663.89|667.81|663.81|3
1622819100000|2021-06-04 15:05:00|667.83|663.83|667.65|663.65|667.85|663.85|667.64|663.64|14
1622819110000|2021-06-04 15:05:10|667.66|663.66|667.73|663.73|667.74|663.74|667.6|663.6|11
1622819120000|2021-06-04 15:05:20|667.78|663.78|667.79|663.79|667.81|663.81|667.78|663.78|16
1622819130000|2021-06-04 15:05:30|667.81|663.81|667.58|663.58|667.84|663.84|667.58|663.58|9
1622819140000|2021-06-04 15:05:40|667.59|663.59|667.84|663.84|667.84|663.84|667.48|663.48|20
1622819150000|2021-06-04 15:05:50|667.75|663.75|667.68|663.68|667.81|663.81|667.68|663.68|15
1622819160000|2021-06-04 15:06:00|667.69|663.69|667.65|663.65|667.75|663.75|667.54|663.54|24
1622819170000|2021-06-04 15:06:10|667.73|663.73|667.74|663.74|667.77|663.77|667.73|663.73|6
1622819180000|2021-06-04 15:06:20|667.72|663.72|667.59|663.59|667.72|663.72|667.51|663.51|13
1622819190000|2021-06-04 15:06:30|667.6|663.6|667.42|663.42|667.6|663.6|667.42|663.42|10
1622819200000|2021-06-04 15:06:40|667.43|663.43|667.26|663.26|667.43|663.43|667.24|663.24|14
1622819210000|2021-06-04 15:06:50|667.31|663.31|667.08|663.08|667.31|663.31|667.08|663.08|13
1622819220000|2021-06-04 15:07:00|667.07|663.07|667.16|663.16|667.21|663.21|667.04|663.04|15
1622819230000|2021-06-04 15:07:10|667.2|663.2|667.22|663.22|667.27|663.27|667.2|663.2|8
1622819240000|2021-06-04 15:07:20|667.25|663.25|667.1|663.1|667.25|663.25|667.1|663.1|11
1622819250000|2021-06-04 15:07:30|667.11|663.11|667.09|663.09|667.12|663.12|667.09|663.09|12
1622819260000|2021-06-04 15:07:40|667.08|663.08|667.1|663.1|667.1|663.1|667.08|663.08|7
1622819270000|2021-06-04 15:07:50|667.09|663.09|667.09|663.09|667.1|663.1|667.09|663.09|9
1622819280000|2021-06-04 15:08:00|667.1|663.1|667.26|663.26|667.27|663.27|667.1|663.1|13
1622819290000|2021-06-04 15:08:10|667.19|663.19|667.04|663.04|667.19|663.19|667.04|663.04|11
1622819300000|2021-06-04 15:08:20|666.97|662.97|666.59|662.59|666.98|662.98|666.59|662.59|16
1622819310000|2021-06-04 15:08:30|666.64|662.64|666.5|662.5|666.74|662.74|666.5|662.5|8
1622819320000|2021-06-04 15:08:40|666.52|662.52|666.24|662.24|666.52|662.52|666.12|662.12|15
1622819330000|2021-06-04 15:08:50|666.31|662.31|666.08|662.08|666.31|662.31|666.03|662.03|4
1622819340000|2021-06-04 15:09:00|666.09|662.09|665.84|661.84|666.17|662.17|665.84|661.84|18
1622819350000|2021-06-04 15:09:10|665.83|661.83|665.77|661.77|665.85|661.85|665.76|661.76|17
1622819360000|2021-06-04 15:09:20|665.78|661.78|665.84|661.84|665.87|661.87|665.76|661.76|12
1622819370000|2021-06-04 15:09:30|665.83|661.83|665.8|661.8|665.84|661.84|665.71|661.71|9
1622819380000|2021-06-04 15:09:40|665.79|661.79|665.76|661.76|665.81|661.81|665.76|661.76|4
1622819390000|2021-06-04 15:09:50|665.62|661.62|665.66|661.66|665.66|661.66|665.6|661.6|6
1622819400000|2021-06-04 15:10:00|665.64|661.64|665.53|661.53|665.73|661.73|665.38|661.38|11
1622819410000|2021-06-04 15:10:10|665.63|661.63|666.33|662.33|666.33|662.33|665.63|661.63|11
1622819420000|2021-06-04 15:10:20|666.3|662.3|666.74|662.74|666.74|662.74|666.22|662.22|6
1622819430000|2021-06-04 15:10:30|666.72|662.72|666.48|662.48|666.72|662.72|666.4|662.4|5
1622819440000|2021-06-04 15:10:40|666.31|662.31|666.19|662.19|666.46|662.46|666.15|662.15|7
1622819450000|2021-06-04 15:10:50|666.2|662.2|665.73|661.73|666.2|662.2|665.73|661.73|17
1622819460000|2021-06-04 15:11:00|665.78|661.78|665.95|661.95|666.06|662.06|665.71|661.71|16
1622819470000|2021-06-04 15:11:10|666.04|662.04|666.18|662.18|666.18|662.18|665.95|661.95|7
1622819480000|2021-06-04 15:11:20|666.15|662.15|666.15|662.15|666.15|662.15|666.15|662.15|1
1622819490000|2021-06-04 15:11:30|666.16|662.16|666.15|662.15|666.16|662.16|666.15|662.15|2
1622819500000|2021-06-04 15:11:40|666.45|662.45|666.31|662.31|666.45|662.45|666.31|662.31|4
1622819510000|2021-06-04 15:11:50|666.3|662.3|666.32|662.32|666.33|662.33|666.3|662.3|5
1622819520000|2021-06-04 15:12:00|666.25|662.25|666.29|662.29|666.3|662.3|666.25|662.25|3
1622819530000|2021-06-04 15:12:10|666.34|662.34|666.4|662.4|666.48|662.48|666.31|662.31|8
1622819540000|2021-06-04 15:12:20|666.47|662.47|666.9|662.9|666.9|662.9|666.47|662.47|11
1622819550000|2021-06-04 15:12:30|666.81|662.81|666.81|662.81|667|663|666.81|662.81|9
1622819560000|2021-06-04 15:12:40|667|663|667.06|663.06|667.06|663.06|666.81|662.81|6
1622819570000|2021-06-04 15:12:50|667.03|663.03|666.98|662.98|667.03|663.03|666.95|662.95|6
1622819580000|2021-06-04 15:13:00|666.99|662.99|666.79|662.79|666.99|662.99|666.74|662.74|8
1622819590000|2021-06-04 15:13:10|666.78|662.78|666.76|662.76|666.79|662.79|666.76|662.76|5
1622819600000|2021-06-04 15:13:20|666.73|662.73|666.48|662.48|666.77|662.77|666.46|662.46|12
1622819610000|2021-06-04 15:13:30|666.43|662.43|666.43|662.43|666.44|662.44|666.43|662.43|3
1622819620000|2021-06-04 15:13:40|666.42|662.42|666.49|662.49|666.5|662.5|666.42|662.42|9
1622819630000|2021-06-04 15:13:50|666.45|662.45|666.57|662.57|666.57|662.57|666.45|662.45|6
1622819640000|2021-06-04 15:14:00|666.55|662.55|666.83|662.83|666.83|662.83|666.54|662.54|6
1622819650000|2021-06-04 15:14:10|666.8|662.8|667.04|663.04|667.04|663.04|666.8|662.8|11
1622819660000|2021-06-04 15:14:20|667.24|663.24|667.17|663.17|667.44|663.44|667.17|663.17|8
1622819670000|2021-06-04 15:14:30|667.26|663.26|667.32|663.32|667.32|663.32|667.24|663.24|6
1622819680000|2021-06-04 15:14:40|667.31|663.31|667.21|663.21|667.32|663.32|667.18|663.18|9
1622819690000|2021-06-04 15:14:50|667.26|663.26|667.27|663.27|667.27|663.27|667.26|663.26|2
1622819700000|2021-06-04 15:15:00|667.41|663.41|667.39|663.39|667.46|663.46|667.37|663.37|6
1622819710000|2021-06-04 15:15:10|667.4|663.4|667.52|663.52|667.52|663.52|667.37|663.37|7
1622819720000|2021-06-04 15:15:20|667.76|663.76|667.83|663.83|667.83|663.83|667.76|663.76|4
1622819730000|2021-06-04 15:15:30|667.9|663.9|668.16|664.16|668.16|664.16|667.9|663.9|15
1622819740000|2021-06-04 15:15:40|668.23|664.23|668.05|664.05|668.23|664.23|668.04|664.04|8
1622819750000|2021-06-04 15:15:50|668.03|664.03|668.05|664.05|668.05|664.05|668.03|664.03|4
1622819760000|2021-06-04 15:16:00|668.03|664.03|667.79|663.79|668.08|664.08|667.7|663.7|21
1622819770000|2021-06-04 15:16:10|667.81|663.81|667.61|663.61|667.81|663.81|667.61|663.61|13
1622819780000|2021-06-04 15:16:20|667.62|663.62|667.82|663.82|667.82|663.82|667.62|663.62|8
1622819790000|2021-06-04 15:16:30|667.78|663.78|667.89|663.89|667.89|663.89|667.66|663.66|10
1622819800000|2021-06-04 15:16:40|667.9|663.9|667.9|663.9|667.91|663.91|667.89|663.89|7
1622819810000|2021-06-04 15:16:50|667.91|663.91|667.78|663.78|667.91|663.91|667.78|663.78|9
1622819820000|2021-06-04 15:17:00|667.75|663.75|667.67|663.67|667.75|663.75|667.66|663.66|3
1622819830000|2021-06-04 15:17:10|667.61|663.61|667.85|663.85|667.85|663.85|667.61|663.61|4
1622819840000|2021-06-04 15:17:20|667.86|663.86|667.8|663.8|667.86|663.86|667.8|663.8|3
1622819850000|2021-06-04 15:17:30|667.83|663.83|667.78|663.78|667.83|663.83|667.78|663.78|4
1622819860000|2021-06-04 15:17:40|667.84|663.84|667.89|663.89|667.89|663.89|667.84|663.84|6
1622819870000|2021-06-04 15:17:50|667.86|663.86|667.86|663.86|667.86|663.86|667.86|663.86|1
1622819880000|2021-06-04 15:18:00|667.73|663.73|667.75|663.75|667.75|663.75|667.73|663.73|2
1622819890000|2021-06-04 15:18:10|667.8|663.8|667.66|663.66|667.81|663.81|667.66|663.66|3
1622819900000|2021-06-04 15:18:20|667.72|663.72|667.79|663.79|667.79|663.79|667.64|663.64|11
1622819910000|2021-06-04 15:18:30|667.8|663.8|667.8|663.8|667.8|663.8|667.79|663.79|3
1622819920000|2021-06-04 15:18:40|667.81|663.81|667.82|663.82|668.04|664.04|667.81|663.81|14
1622819930000|2021-06-04 15:18:50|667.76|663.76|667.7|663.7|667.77|663.77|667.69|663.69|5
1622819940000|2021-06-04 15:19:00|667.69|663.69|667.65|663.65|667.78|663.78|667.65|663.65|9
1622819950000|2021-06-04 15:19:10|667.66|663.66|666.8|662.8|667.73|663.73|666.75|662.75|16
1622819960000|2021-06-04 15:19:20|666.56|662.56|666.46|662.46|666.56|662.56|666.4|662.4|8
1622819970000|2021-06-04 15:19:30|666.44|662.44|666.35|662.35|666.44|662.44|666.35|662.35|2
1622819980000|2021-06-04 15:19:40|666.37|662.37|666.42|662.42|666.42|662.42|666.35|662.35|8
1622819990000|2021-06-04 15:19:50|666.41|662.41|666.17|662.17|666.41|662.41|666.17|662.17|11
1622820000000|2021-06-04 15:20:00|666.18|662.18|666.28|662.28|666.28|662.28|666.03|662.03|10
1622820010000|2021-06-04 15:20:10|666.39|662.39|666.62|662.62|666.62|662.62|666.39|662.39|9
1622820020000|2021-06-04 15:20:20|666.58|662.58|666.62|662.62|666.63|662.63|666.56|662.56|8
1622820030000|2021-06-04 15:20:30|666.61|662.61|667.2|663.2|667.21|663.21|666.61|662.61|13
1622820040000|2021-06-04 15:20:40|667.17|663.17|667|663|667.17|663.17|667|663|7
1622820050000|2021-06-04 15:20:50|667.02|663.02|667.1|663.1|667.1|663.1|667.02|663.02|3
1622820060000|2021-06-04 15:21:00|667.11|663.11|667.08|663.08|667.12|663.12|667.08|663.08|3
1622820070000|2021-06-04 15:21:10|667.03|663.03|667.53|663.53|667.63|663.63|667.03|663.03|8
1622820080000|2021-06-04 15:21:20|667.23|663.23|667.23|663.23|667.23|663.23|667.23|663.23|1
1622820090000|2021-06-04 15:21:30|667.48|663.48|667.45|663.45|667.48|663.48|667.45|663.45|2
1622820110000|2021-06-04 15:21:50|667.46|663.46|667.53|663.53|667.53|663.53|667.43|663.43|10
1622820120000|2021-06-04 15:22:00|667.56|663.56|667.31|663.31|667.56|663.56|667.3|663.3|7
1622820130000|2021-06-04 15:22:10|667.29|663.29|667.17|663.17|667.29|663.29|667.17|663.17|2
1622820140000|2021-06-04 15:22:20|667.31|663.31|667.17|663.17|667.31|663.31|667.17|663.17|2
1622820150000|2021-06-04 15:22:30|667.23|663.23|667.23|663.23|667.23|663.23|667.23|663.23|1
1622820160000|2021-06-04 15:22:40|667.28|663.28|667.43|663.43|667.43|663.43|667.23|663.23|3
1622820170000|2021-06-04 15:22:50|667.47|663.47|667.47|663.47|667.47|663.47|667.47|663.47|1
1622820180000|2021-06-04 15:23:00|667.56|663.56|667.43|663.43|667.56|663.56|667.43|663.43|2
1622820190000|2021-06-04 15:23:10|667.47|663.47|667.43|663.43|667.47|663.47|667.43|663.43|2
1622820220000|2021-06-04 15:23:40|667.88|663.88|668.25|664.25|668.54|664.54|667.88|663.88|15
1622820230000|2021-06-04 15:23:50|668.22|664.22|668.17|664.17|668.22|664.22|668.17|664.17|4
1622820240000|2021-06-04 15:24:00|668.13|664.13|668.12|664.12|668.13|664.13|668.1|664.1|5
1622820250000|2021-06-04 15:24:10|668.11|664.11|668|664|668.11|664.11|667.75|663.75|10
1622820260000|2021-06-04 15:24:20|668.07|664.07|668.04|664.04|668.09|664.09|668.02|664.02|10
1622820270000|2021-06-04 15:24:30|668.07|664.07|668.25|664.25|668.3|664.3|668.05|664.05|19
1622820280000|2021-06-04 15:24:40|668.24|664.24|668.39|664.39|668.56|664.56|668.24|664.24|22
1622820290000|2021-06-04 15:24:50|668.36|664.36|668.72|664.72|668.73|664.73|668.35|664.35|13
1622820300000|2021-06-04 15:25:00|668.73|664.73|668.77|664.77|668.78|664.78|668.73|664.73|8
1622820310000|2021-06-04 15:25:10|668.72|664.72|668.66|664.66|668.72|664.72|668.63|664.63|10
1622820320000|2021-06-04 15:25:20|668.65|664.65|668.61|664.61|668.66|664.66|668.61|664.61|7
1622820330000|2021-06-04 15:25:30|668.53|664.53|668.3|664.3|668.53|664.53|668.22|664.22|13
1622820340000|2021-06-04 15:25:40|668.31|664.31|668.38|664.38|668.39|664.39|668.31|664.31|6
1622820350000|2021-06-04 15:25:50|668.36|664.36|668.31|664.31|668.38|664.38|668.29|664.29|9
1622820360000|2021-06-04 15:26:00|668.27|664.27|668.14|664.14|668.27|664.27|668.13|664.13|13
1622820370000|2021-06-04 15:26:10|668.13|664.13|667.78|663.78|668.15|664.15|667.78|663.78|8
1622820380000|2021-06-04 15:26:20|667.79|663.79|667.83|663.83|667.83|663.83|667.79|663.79|5
1622820390000|2021-06-04 15:26:30|667.84|663.84|667.83|663.83|667.89|663.89|667.79|663.79|11
1622820400000|2021-06-04 15:26:40|667.92|663.92|667.91|663.91|667.92|663.92|667.87|663.87|5
1622820420000|2021-06-04 15:27:00|667.9|663.9|667.69|663.69|667.9|663.9|667.67|663.67|9
1622820430000|2021-06-04 15:27:10|667.7|663.7|667.48|663.48|667.7|663.7|667.46|663.46|9
1622820440000|2021-06-04 15:27:20|667.55|663.55|667.42|663.42|667.55|663.55|667.4|663.4|5
1622820450000|2021-06-04 15:27:30|667.41|663.41|667.54|663.54|667.64|663.64|667.41|663.41|7
1622820460000|2021-06-04 15:27:40|667.56|663.56|667.67|663.67|667.67|663.67|667.54|663.54|7
1622820480000|2021-06-04 15:28:00|667.73|663.73|668.06|664.06|668.39|664.39|667.73|663.73|11
1622820490000|2021-06-04 15:28:10|668.17|664.17|668.26|664.26|668.26|664.26|668.03|664.03|5
1622820500000|2021-06-04 15:28:20|668.24|664.24|668.25|664.25|668.25|664.25|668.24|664.24|2
1622820510000|2021-06-04 15:28:30|668.2|664.2|668.09|664.09|668.2|664.2|668.09|664.09|3
1622820520000|2021-06-04 15:28:40|668.19|664.19|668.19|664.19|668.19|664.19|668.15|664.15|5
1622820530000|2021-06-04 15:28:50|668.24|664.24|668.38|664.38|668.51|664.51|668.18|664.18|7
1622820540000|2021-06-04 15:29:00|668.36|664.36|668.43|664.43|668.46|664.46|668.36|664.36|6
1622820550000|2021-06-04 15:29:10|668.42|664.42|668.25|664.25|668.42|664.42|668.18|664.18|10
1622820560000|2021-06-04 15:29:20|668.17|664.17|668.28|664.28|668.28|664.28|668.17|664.17|8
1622820570000|2021-06-04 15:29:30|668.25|664.25|668.27|664.27|668.27|664.27|668.25|664.25|2
1622820580000|2021-06-04 15:29:40|668.28|664.28|668.3|664.3|668.34|664.34|668.25|664.25|9
1622820590000|2021-06-04 15:29:50|668.27|664.27|668.42|664.42|668.74|664.74|668.27|664.27|12
1622820600000|2021-06-04 15:30:00|668.54|664.54|668.34|664.34|668.57|664.57|668.34|664.34|12
1622820610000|2021-06-04 15:30:10|668.35|664.35|668.42|664.42|668.42|664.42|668.32|664.32|10
1622820620000|2021-06-04 15:30:20|668.38|664.38|668.15|664.15|668.4|664.4|667.89|663.89|13
1622820630000|2021-06-04 15:30:30|668.01|664.01|667.89|663.89|668.01|664.01|667.89|663.89|2
1622820640000|2021-06-04 15:30:40|667.99|663.99|668.49|664.49|668.59|664.59|667.99|663.99|9
1622820650000|2021-06-04 15:30:50|668.48|664.48|668.47|664.47|668.48|664.48|668.47|664.47|2
1622820660000|2021-06-04 15:31:00|668.49|664.49|668.49|664.49|668.49|664.49|668.49|664.49|1
1622820670000|2021-06-04 15:31:10|668.5|664.5|668.53|664.53|668.53|664.53|668.44|664.44|5
1622820680000|2021-06-04 15:31:20|668.5|664.5|668.48|664.48|668.5|664.5|668.27|664.27|7
1622820690000|2021-06-04 15:31:30|668.52|664.52|669.23|665.23|669.23|665.23|668.52|664.52|10
1622820700000|2021-06-04 15:31:40|669.24|665.24|669.26|665.26|669.26|665.26|669.23|665.23|6
1622820710000|2021-06-04 15:31:50|669.18|665.18|669.27|665.27|669.31|665.31|669.18|665.18|7
1622820720000|2021-06-04 15:32:00|669.18|665.18|669.24|665.24|669.24|665.24|669.18|665.18|9
1622820730000|2021-06-04 15:32:10|669.19|665.19|669.43|665.43|669.61|665.61|669.19|665.19|12
1622820740000|2021-06-04 15:32:20|669.45|665.45|669.45|665.45|669.45|665.45|669.44|665.44|3
1622820750000|2021-06-04 15:32:30|669.49|665.49|669.64|665.64|669.66|665.66|669.43|665.43|12
1622820760000|2021-06-04 15:32:40|669.66|665.66|669.61|665.61|669.66|665.66|669.6|665.6|8
1622820770000|2021-06-04 15:32:50|669.63|665.63|669.61|665.61|669.63|665.63|669.61|665.61|2
1622820780000|2021-06-04 15:33:00|669.58|665.58|669.58|665.58|669.58|665.58|669.58|665.58|1
1622820800000|2021-06-04 15:33:20|669.57|665.57|669.51|665.51|669.58|665.58|669.51|665.51|7
1622820810000|2021-06-04 15:33:30|669.45|665.45|669.4|665.4|669.46|665.46|669.38|665.38|14
1622820820000|2021-06-04 15:33:40|669.38|665.38|669.41|665.41|669.41|665.41|669.34|665.34|14
1622820830000|2021-06-04 15:33:50|669.46|665.46|669.47|665.47|669.48|665.48|669.36|665.36|7
1622820840000|2021-06-04 15:34:00|669.45|665.45|669.08|665.08|669.45|665.45|669.07|665.07|10
1622820850000|2021-06-04 15:34:10|669.07|665.07|669.17|665.17|669.17|665.17|669.07|665.07|5
1622820860000|2021-06-04 15:34:20|669.16|665.16|669.05|665.05|669.17|665.17|669.05|665.05|8
1622820870000|2021-06-04 15:34:30|669.02|665.02|668.94|664.94|669.02|665.02|668.94|664.94|2
1622820890000|2021-06-04 15:34:50|668.95|664.95|669.07|665.07|669.44|665.44|668.95|664.95|20
1622820900000|2021-06-04 15:35:00|669.08|665.08|669.13|665.13|669.14|665.14|669.04|665.04|10
1622820910000|2021-06-04 15:35:10|669.19|665.19|669.2|665.2|669.21|665.21|669.15|665.15|14
1622820920000|2021-06-04 15:35:20|669.21|665.21|669.21|665.21|669.29|665.29|669.17|665.17|9
1622820930000|2021-06-04 15:35:30|669.27|665.27|669.23|665.23|669.33|665.33|669.22|665.22|8
1622820940000|2021-06-04 15:35:40|669.33|665.33|670.18|666.18|670.18|666.18|669.33|665.33|5
1622820950000|2021-06-04 15:35:50|670.31|666.31|670.23|666.23|670.31|666.31|670.23|666.23|4
1622820960000|2021-06-04 15:36:00|670.22|666.22|669.7|665.7|670.22|666.22|669.7|665.7|14
1622820970000|2021-06-04 15:36:10|669.71|665.71|669.58|665.58|669.71|665.71|669.58|665.58|6
1622820980000|2021-06-04 15:36:20|669.57|665.57|669.64|665.64|669.64|665.64|669.39|665.39|13
1622820990000|2021-06-04 15:36:30|669.59|665.59|669.67|665.67|669.85|665.85|669.59|665.59|7
1622821000000|2021-06-04 15:36:40|669.73|665.73|669.65|665.65|669.73|665.73|669.59|665.59|8
1622821010000|2021-06-04 15:36:50|669.64|665.64|669.59|665.59|669.7|665.7|669.59|665.59|5
1622821020000|2021-06-04 15:37:00|669.57|665.57|669.48|665.48|669.59|665.59|669.36|665.36|8
1622821030000|2021-06-04 15:37:10|669.55|665.55|669.92|665.92|670.15|666.15|669.55|665.55|9
1622821040000|2021-06-04 15:37:20|669.85|665.85|669.79|665.79|670.01|666.01|669.51|665.51|8
1622821050000|2021-06-04 15:37:30|669.66|665.66|669.8|665.8|669.8|665.8|669.66|665.66|5
1622821060000|2021-06-04 15:37:40|669.77|665.77|669.79|665.79|669.8|665.8|669.66|665.66|8
1622821070000|2021-06-04 15:37:50|669.85|665.85|669.87|665.87|669.88|665.88|669.85|665.85|13
1622821080000|2021-06-04 15:38:00|669.85|665.85|669.82|665.82|669.85|665.85|669.75|665.75|13
1622821090000|2021-06-04 15:38:10|669.85|665.85|669.86|665.86|669.87|665.87|669.85|665.85|4
1622821100000|2021-06-04 15:38:20|669.9|665.9|669.91|665.91|669.91|665.91|669.9|665.9|2
1622821110000|2021-06-04 15:38:30|670.02|666.02|670.45|666.45|670.59|666.59|670|666|11
1622821120000|2021-06-04 15:38:40|670.53|666.53|670.51|666.51|670.53|666.53|670.45|666.45|6
1622821130000|2021-06-04 15:38:50|670.43|666.43|670.42|666.42|670.43|666.43|670.42|666.42|2
1622821140000|2021-06-04 15:39:00|670.41|666.41|670.52|666.52|670.52|666.52|670.41|666.41|2
1622821150000|2021-06-04 15:39:10|670.51|666.51|670.57|666.57|670.72|666.72|670.51|666.51|9
1622821160000|2021-06-04 15:39:20|670.58|666.58|670.69|666.69|670.69|666.69|670.56|666.56|4
1622821170000|2021-06-04 15:39:30|670.7|666.7|670.88|666.88|670.88|666.88|670.7|666.7|6
1622821180000|2021-06-04 15:39:40|670.92|666.92|671.43|667.43|671.43|667.43|670.78|666.78|9
1622821190000|2021-06-04 15:39:50|671|667|670.89|666.89|671.02|667.02|670.88|666.88|7
1622821200000|2021-06-04 15:40:00|670.91|666.91|670.86|666.86|670.91|666.91|670.86|666.86|4
1622821210000|2021-06-04 15:40:10|670.89|666.89|670.82|666.82|670.95|666.95|670.82|666.82|5
1622821220000|2021-06-04 15:40:20|670.81|666.81|670.57|666.57|670.81|666.81|670.57|666.57|15
1622821230000|2021-06-04 15:40:30|670.56|666.56|670.66|666.66|670.66|666.66|670.52|666.52|10
1622821240000|2021-06-04 15:40:40|670.67|666.67|670.66|666.66|670.77|666.77|670.63|666.63|13
1622821250000|2021-06-04 15:40:50|670.65|666.65|670.4|666.4|670.65|666.65|670.4|666.4|13
1622821260000|2021-06-04 15:41:00|670.42|666.42|670.69|666.69|670.69|666.69|670.41|666.41|7
1622821270000|2021-06-04 15:41:10|670.63|666.63|670.89|666.89|670.91|666.91|670.63|666.63|5
1622821280000|2021-06-04 15:41:20|670.9|666.9|671.19|667.19|671.19|667.19|670.9|666.9|11
1622821290000|2021-06-04 15:41:30|671.31|667.31|671.43|667.43|671.7|667.7|671.31|667.31|12
1622821300000|2021-06-04 15:41:40|671.46|667.46|671.48|667.48|671.68|667.68|671.46|667.46|19
1622821310000|2021-06-04 15:41:50|671.49|667.49|671.49|667.49|671.51|667.51|671.47|667.47|19
1622821320000|2021-06-04 15:42:00|671.5|667.5|671.46|667.46|671.51|667.51|671.45|667.45|11
1622821330000|2021-06-04 15:42:10|671.45|667.45|671.29|667.29|671.47|667.47|671.28|667.28|14
1622821340000|2021-06-04 15:42:20|671.3|667.3|671.3|667.3|671.33|667.33|671.3|667.3|10
1622821350000|2021-06-04 15:42:30|671.31|667.31|671.68|667.68|671.69|667.69|671.31|667.31|10
1622821360000|2021-06-04 15:42:40|671.69|667.69|671.67|667.67|671.92|667.92|671.66|667.66|17
1622821370000|2021-06-04 15:42:50|671.66|667.66|671.66|667.66|671.67|667.67|671.66|667.66|3
1622821380000|2021-06-04 15:43:00|671.72|667.72|671.67|667.67|671.72|667.72|671.64|667.64|7
1622821390000|2021-06-04 15:43:10|671.68|667.68|671.48|667.48|671.68|667.68|671.44|667.44|16
1622821400000|2021-06-04 15:43:20|671.47|667.47|671.06|667.06|671.47|667.47|671.06|667.06|14
1622821410000|2021-06-04 15:43:30|671.07|667.07|671.25|667.25|671.25|667.25|671.07|667.07|10
1622821420000|2021-06-04 15:43:40|671.23|667.23|671.25|667.25|671.25|667.25|671.23|667.23|3
1622821430000|2021-06-04 15:43:50|671.28|667.28|671.38|667.38|671.39|667.39|671.28|667.28|12
1622821440000|2021-06-04 15:44:00|671.32|667.32|671.25|667.25|671.38|667.38|671.19|667.19|13
1622821450000|2021-06-04 15:44:10|671.2|667.2|671.22|667.22|671.22|667.22|671.2|667.2|6
1622821460000|2021-06-04 15:44:20|671.24|667.24|671.5|667.5|671.5|667.5|671.24|667.24|15
1622821470000|2021-06-04 15:44:30|671.42|667.42|671.81|667.81|671.91|667.91|671.42|667.42|14
1622821480000|2021-06-04 15:44:40|671.84|667.84|671.8|667.8|671.84|667.84|671.8|667.8|4
1622821490000|2021-06-04 15:44:50|671.84|667.84|671.71|667.71|671.84|667.84|671.71|667.71|7
1622821500000|2021-06-04 15:45:00|671.7|667.7|671.68|667.68|671.74|667.74|671.68|667.68|10
1622821510000|2021-06-04 15:45:10|671.69|667.69|671.59|667.59|671.69|667.69|671.59|667.59|15
1622821520000|2021-06-04 15:45:20|671.6|667.6|671.6|667.6|671.6|667.6|671.59|667.59|7
1622821530000|2021-06-04 15:45:30|671.54|667.54|671.59|667.59|671.74|667.74|671.54|667.54|12
1622821540000|2021-06-04 15:45:40|671.6|667.6|671.49|667.49|671.6|667.6|671.46|667.46|15
1622821550000|2021-06-04 15:45:50|671.48|667.48|671.45|667.45|671.48|667.48|671.43|667.43|11
1622821560000|2021-06-04 15:46:00|671.46|667.46|671.39|667.39|671.48|667.48|671.39|667.39|12
1622821570000|2021-06-04 15:46:10|671.4|667.4|671.27|667.27|671.4|667.4|671.27|667.27|5
1622821580000|2021-06-04 15:46:20|671.17|667.17|671.26|667.26|671.27|667.27|671.15|667.15|15
1622821590000|2021-06-04 15:46:30|671.24|667.24|671.21|667.21|671.25|667.25|671.2|667.2|12
1622821600000|2021-06-04 15:46:40|671.19|667.19|671.12|667.12|671.19|667.19|671.12|667.12|7
1622821610000|2021-06-04 15:46:50|671.14|667.14|670.16|666.16|671.14|667.14|669.9|665.9|22
1622821620000|2021-06-04 15:47:00|669.85|665.85|670.05|666.05|670.07|666.07|669.84|665.84|10
1622821630000|2021-06-04 15:47:10|669.84|665.84|669.77|665.77|670.06|666.06|669.75|665.75|10
1622821640000|2021-06-04 15:47:20|669.74|665.74|669.44|665.44|669.74|665.74|669.44|665.44|18
1622821650000|2021-06-04 15:47:30|669.35|665.35|669.34|665.34|669.46|665.46|669.33|665.33|9
1622821660000|2021-06-04 15:47:40|669.26|665.26|669.2|665.2|669.29|665.29|669.2|665.2|8
1622821670000|2021-06-04 15:47:50|669.18|665.18|669.18|665.18|669.19|665.19|669.18|665.18|5
1622821680000|2021-06-04 15:48:00|669.15|665.15|669.39|665.39|669.46|665.46|669.15|665.15|19
1622821690000|2021-06-04 15:48:10|669.38|665.38|669.68|665.68|669.68|665.68|669.38|665.38|13
1622821700000|2021-06-04 15:48:20|669.74|665.74|669.95|665.95|669.95|665.95|669.74|665.74|6
1622821710000|2021-06-04 15:48:30|669.88|665.88|669.69|665.69|669.88|665.88|669.67|665.67|15
1622821720000|2021-06-04 15:48:40|669.73|665.73|670.02|666.02|670.33|666.33|669.69|665.69|13
1622821740000|2021-06-04 15:49:00|670.13|666.13|669.51|665.51|670.13|666.13|669.5|665.5|15
1622821750000|2021-06-04 15:49:10|669.52|665.52|669.37|665.37|669.52|665.52|669.37|665.37|18
1622821760000|2021-06-04 15:49:20|669.42|665.42|669.32|665.32|669.42|665.42|669.31|665.31|17
1622821770000|2021-06-04 15:49:30|669.31|665.31|669.22|665.22|669.32|665.32|669.22|665.22|6
1622821780000|2021-06-04 15:49:40|669.16|665.16|669.2|665.2|669.21|665.21|669.15|665.15|10
1622821790000|2021-06-04 15:49:50|669.21|665.21|669.22|665.22|669.26|665.26|669.13|665.13|12
1622821800000|2021-06-04 15:50:00|669.23|665.23|669.5|665.5|669.54|665.54|669.21|665.21|12
1622821810000|2021-06-04 15:50:10|669.49|665.49|669.52|665.52|669.52|665.52|669.49|665.49|6
1622821820000|2021-06-04 15:50:20|669.48|665.48|669.54|665.54|669.54|665.54|669.45|665.45|8
1622821830000|2021-06-04 15:50:30|669.55|665.55|670.07|666.07|670.07|666.07|669.54|665.54|21
1622821840000|2021-06-04 15:50:40|670.06|666.06|670.08|666.08|670.08|666.08|670.06|666.06|4
1622821850000|2021-06-04 15:50:50|670.07|666.07|670.04|666.04|670.07|666.07|670.03|666.03|3
1622821860000|2021-06-04 15:51:00|670.03|666.03|669.82|665.82|670.03|666.03|669.82|665.82|12
1622821870000|2021-06-04 15:51:10|669.81|665.81|669.87|665.87|669.93|665.93|669.72|665.72|16
1622821880000|2021-06-04 15:51:20|669.95|665.95|670.09|666.09|670.29|666.29|669.95|665.95|9
1622821890000|2021-06-04 15:51:30|670.1|666.1|670.39|666.39|670.39|666.39|670.1|666.1|7
1622821900000|2021-06-04 15:51:40|670.45|666.45|670.41|666.41|670.49|666.49|670.41|666.41|10
1622821910000|2021-06-04 15:51:50|670.44|666.44|670.31|666.31|670.44|666.44|670.27|666.27|11
1622821920000|2021-06-04 15:52:00|670.3|666.3|670.48|666.48|670.71|666.71|670.05|666.05|24
1622821930000|2021-06-04 15:52:10|670.49|666.49|670.52|666.52|670.54|666.54|670.49|666.49|11
1622821940000|2021-06-04 15:52:20|670.51|666.51|670.58|666.58|670.58|666.58|670.51|666.51|8
1622821950000|2021-06-04 15:52:30|670.56|666.56|670.31|666.31|670.56|666.56|670.25|666.25|12
1622821960000|2021-06-04 15:52:40|670.25|666.25|670.23|666.23|670.3|666.3|670.23|666.23|15
1622821970000|2021-06-04 15:52:50|670.26|666.26|670.37|666.37|670.44|666.44|670.26|666.26|11
1622821980000|2021-06-04 15:53:00|670.32|666.32|670.27|666.27|670.36|666.36|670.27|666.27|6
1622821990000|2021-06-04 15:53:10|670.26|666.26|670.23|666.23|670.29|666.29|670.23|666.23|15
1622822000000|2021-06-04 15:53:20|670.25|666.25|670.12|666.12|670.25|666.25|670.12|666.12|10
1622822010000|2021-06-04 15:53:30|670.22|666.22|670.23|666.23|670.23|666.23|670.22|666.22|2
1622822020000|2021-06-04 15:53:40|670.25|666.25|670.27|666.27|670.27|666.27|670.25|666.25|3
1622822030000|2021-06-04 15:53:50|670.23|666.23|670.27|666.27|670.27|666.27|670.23|666.23|5
1622822040000|2021-06-04 15:54:00|670.28|666.28|670.31|666.31|670.31|666.31|670.26|666.26|5
1622822050000|2021-06-04 15:54:10|670.29|666.29|670.19|666.19|670.4|666.4|670.16|666.16|9
1622822060000|2021-06-04 15:54:20|670.2|666.2|670.1|666.1|670.27|666.27|670.09|666.09|23
1622822070000|2021-06-04 15:54:30|670.11|666.11|670.24|666.24|670.3|666.3|670.11|666.11|11
1622822080000|2021-06-04 15:54:40|670.23|666.23|670.17|666.17|670.27|666.27|670.16|666.16|9
1622822090000|2021-06-04 15:54:50|670.18|666.18|670.27|666.27|670.27|666.27|670.18|666.18|9
1622822100000|2021-06-04 15:55:00|670.26|666.26|670.11|666.11|670.26|666.26|670.09|666.09|19
1622822110000|2021-06-04 15:55:10|670.08|666.08|670.01|666.01|670.12|666.12|669.99|665.99|9
1622822120000|2021-06-04 15:55:20|669.98|665.98|669.99|665.99|670.08|666.08|669.92|665.92|17
1622822130000|2021-06-04 15:55:30|669.98|665.98|670|666|670|666|669.96|665.96|11
1622822140000|2021-06-04 15:55:40|669.97|665.97|670.04|666.04|670.04|666.04|669.89|665.89|18
1622822150000|2021-06-04 15:55:50|670.03|666.03|670.02|666.02|670.04|666.04|670|666|10
1622822160000|2021-06-04 15:56:00|670.03|666.03|670.28|666.28|670.28|666.28|669.98|665.98|17
1622822170000|2021-06-04 15:56:10|670.29|666.29|670.26|666.26|670.29|666.29|670.24|666.24|6
1622822180000|2021-06-04 15:56:20|670.27|666.27|670.24|666.24|670.27|666.27|670.24|666.24|6
1622822190000|2021-06-04 15:56:30|670.25|666.25|670.38|666.38|670.38|666.38|670.25|666.25|9
1622822200000|2021-06-04 15:56:40|670.36|666.36|670.3|666.3|670.36|666.36|670.27|666.27|22
1622822210000|2021-06-04 15:56:50|670.31|666.31|670.31|666.31|670.32|666.32|670.29|666.29|12
1622822220000|2021-06-04 15:57:00|670.27|666.27|670.23|666.23|670.27|666.27|670.17|666.17|17
1622822230000|2021-06-04 15:57:10|670.24|666.24|670.17|666.17|670.24|666.24|670.17|666.17|13
1622822240000|2021-06-04 15:57:20|670.18|666.18|670.01|666.01|670.19|666.19|670|666|11
1622822250000|2021-06-04 15:57:30|670|666|669.91|665.91|670.01|666.01|669.7|665.7|15
1622822260000|2021-06-04 15:57:40|669.82|665.82|669.73|665.73|669.91|665.91|669.72|665.72|13
1622822270000|2021-06-04 15:57:50|669.72|665.72|669.58|665.58|669.72|665.72|669.58|665.58|11
1622822280000|2021-06-04 15:58:00|669.59|665.59|669.79|665.79|669.97|665.97|669.59|665.59|19
1622822290000|2021-06-04 15:58:10|669.81|665.81|669.8|665.8|669.82|665.82|669.79|665.79|8
1622822300000|2021-06-04 15:58:20|669.79|665.79|669.8|665.8|669.81|665.81|669.79|665.79|6
1622822310000|2021-06-04 15:58:30|669.79|665.79|669.98|665.98|670.09|666.09|669.79|665.79|16
1622822320000|2021-06-04 15:58:40|669.97|665.97|669.9|665.9|669.98|665.98|669.9|665.9|8
1622822330000|2021-06-04 15:58:50|669.91|665.91|669.67|665.67|669.91|665.91|669.66|665.66|12
1622822340000|2021-06-04 15:59:00|669.98|665.98|670.06|666.06|670.08|666.08|669.98|665.98|8
1622822350000|2021-06-04 15:59:10|669.99|665.99|670.02|666.02|670.02|666.02|669.99|665.99|3
1622822360000|2021-06-04 15:59:20|670.01|666.01|669.98|665.98|670.01|666.01|669.84|665.84|15
1622822370000|2021-06-04 15:59:30|669.97|665.97|669.97|665.97|670.05|666.05|669.92|665.92|19
1622822380000|2021-06-04 15:59:40|669.96|665.96|669.96|665.96|669.96|665.96|669.96|665.96|1
1622822390000|2021-06-04 15:59:50|669.92|665.92|669.74|665.74|669.93|665.93|669.74|665.74|19
1622822400000|2021-06-04 16:00:00|669.77|665.77|669.35|665.35|669.77|665.77|669.35|665.35|18
1622822410000|2021-06-04 16:00:10|669.06|665.06|668.23|664.23|669.27|665.27|668.23|664.23|28
1622822420000|2021-06-04 16:00:20|668.11|664.11|667.42|663.42|668.11|664.11|667.42|663.42|22
1622822430000|2021-06-04 16:00:30|666.83|662.83|665.86|661.86|666.88|662.88|665.86|661.86|24
1622822440000|2021-06-04 16:00:40|665.9|661.9|665.3|661.3|666.02|662.02|665.29|661.29|19
1622822450000|2021-06-04 16:00:50|665.29|661.29|665.22|661.22|665.52|661.52|665.12|661.12|24
1622822460000|2021-06-04 16:01:00|665.23|661.23|667.02|663.02|667.13|663.13|665.23|661.23|22
1622822470000|2021-06-04 16:01:10|666.9|662.9|666.82|662.82|666.9|662.9|666.71|662.71|8
1622822480000|2021-06-04 16:01:20|666.98|662.98|666.16|662.16|667.27|663.27|666.16|662.16|22
1622822490000|2021-06-04 16:01:30|666.21|662.21|666.03|662.03|666.31|662.31|665.97|661.97|30
1622822500000|2021-06-04 16:01:40|666.02|662.02|665.6|661.6|666.02|662.02|665.48|661.48|30
1622822510000|2021-06-04 16:01:50|665.56|661.56|666.03|662.03|666.1|662.1|665.56|661.56|24
1622822520000|2021-06-04 16:02:00|666.02|662.02|665.87|661.87|666.1|662.1|665.72|661.72|29
1622822530000|2021-06-04 16:02:10|665.89|661.89|665.61|661.61|666.84|662.84|665.61|661.61|28
1622822540000|2021-06-04 16:02:20|665.62|661.62|665.69|661.69|665.81|661.81|665.59|661.59|13
1622822550000|2021-06-04 16:02:30|665.65|661.65|665.36|661.36|665.69|661.69|665.36|661.36|13
1622822560000|2021-06-04 16:02:40|665.38|661.38|665.55|661.55|665.55|661.55|665.33|661.33|16
1622822570000|2021-06-04 16:02:50|665.48|661.48|665.17|661.17|665.53|661.53|665.11|661.11|27
1622822580000|2021-06-04 16:03:00|665.04|661.04|665.42|661.42|665.47|661.47|664.98|660.98|25
1622822590000|2021-06-04 16:03:10|665.45|661.45|666.03|662.03|666.03|662.03|665.44|661.44|16
1622822600000|2021-06-04 16:03:20|665.98|661.98|666.02|662.02|666.22|662.22|665.96|661.96|18
1622822610000|2021-06-04 16:03:30|665.98|661.98|665.89|661.89|666|662|665.78|661.78|21
1622822620000|2021-06-04 16:03:40|665.86|661.86|665.93|661.93|665.95|661.95|665.85|661.85|13
1622822630000|2021-06-04 16:03:50|665.92|661.92|666.12|662.12|666.17|662.17|665.92|661.92|11
1622822640000|2021-06-04 16:04:00|666.13|662.13|666.2|662.2|666.32|662.32|666.1|662.1|18
1622822650000|2021-06-04 16:04:10|666.42|662.42|667.61|663.61|667.61|663.61|666.14|662.14|15
1622822660000|2021-06-04 16:04:20|667.72|663.72|668.26|664.26|668.4|664.4|667.52|663.52|14
1622822670000|2021-06-04 16:04:30|668.24|664.24|668.17|664.17|668.24|664.24|667.85|663.85|15
1622822680000|2021-06-04 16:04:40|668.15|664.15|668.12|664.12|668.46|664.46|668.09|664.09|13
1622822690000|2021-06-04 16:04:50|668.11|664.11|668.23|664.23|668.25|664.25|668.1|664.1|8
1622822700000|2021-06-04 16:05:00|668.19|664.19|667.75|663.75|668.38|664.38|667.75|663.75|19
1622822710000|2021-06-04 16:05:10|667.81|663.81|668.35|664.35|668.42|664.42|667.79|663.79|22
1622822720000|2021-06-04 16:05:20|668.36|664.36|668.19|664.19|668.36|664.36|668.01|664.01|17
1622822730000|2021-06-04 16:05:30|668.2|664.2|668.37|664.37|668.39|664.39|668.14|664.14|10
1622822740000|2021-06-04 16:05:40|668.41|664.41|668.42|664.42|668.42|664.42|668.41|664.41|2
1622822750000|2021-06-04 16:05:50|668.43|664.43|668.46|664.46|668.49|664.49|668.42|664.42|12
1622822760000|2021-06-04 16:06:00|668.45|664.45|668.46|664.46|668.46|664.46|668.45|664.45|6
1622822770000|2021-06-04 16:06:10|668.45|664.45|668.53|664.53|668.53|664.53|668.39|664.39|6
1622822780000|2021-06-04 16:06:20|668.86|664.86|669.1|665.1|669.12|665.12|668.86|664.86|12
1622822790000|2021-06-04 16:06:30|669.08|665.08|669.07|665.07|669.13|665.13|669.06|665.06|12
1622822800000|2021-06-04 16:06:40|669.04|665.04|669.08|665.08|669.09|665.09|669.04|665.04|7
1622822810000|2021-06-04 16:06:50|669.09|665.09|669.08|665.08|669.09|665.09|669.08|665.08|2
1622822820000|2021-06-04 16:07:00|669.1|665.1|669.63|665.63|670.18|666.18|669.08|665.08|12
1622822830000|2021-06-04 16:07:10|669.24|665.24|669.67|665.67|669.67|665.67|669.24|665.24|6
1622822840000|2021-06-04 16:07:20|669.24|665.24|669.99|665.99|669.99|665.99|669.24|665.24|10
1622822850000|2021-06-04 16:07:30|670.01|666.01|671.48|667.48|671.48|667.48|670.01|666.01|13
1622822860000|2021-06-04 16:07:40|671.47|667.47|672.25|668.25|672.28|668.28|671.47|667.47|17
1622822870000|2021-06-04 16:07:50|672.13|668.13|671.8|667.8|672.27|668.27|671.78|667.78|14
1622822880000|2021-06-04 16:08:00|671.81|667.81|672.17|668.17|672.17|668.17|671.75|667.75|11
1622822890000|2021-06-04 16:08:10|672.18|668.18|672.65|668.65|672.84|668.84|672.18|668.18|24
1622822900000|2021-06-04 16:08:20|672.55|668.55|672.48|668.48|672.56|668.56|672.39|668.39|12
1622822910000|2021-06-04 16:08:30|672.59|668.59|672.3|668.3|672.59|668.59|672.27|668.27|10
1622822920000|2021-06-04 16:08:40|672.38|668.38|672.16|668.16|672.47|668.47|672.14|668.14|15
1622822930000|2021-06-04 16:08:50|672.21|668.21|672.81|668.81|672.81|668.81|672.21|668.21|12
1622822940000|2021-06-04 16:09:00|672.82|668.82|672.92|668.92|672.92|668.92|672.81|668.81|11
1622822950000|2021-06-04 16:09:10|672.97|668.97|672.87|668.87|672.98|668.98|672.86|668.86|13
1622822960000|2021-06-04 16:09:20|672.86|668.86|672.74|668.74|672.9|668.9|672.62|668.62|21
1622822970000|2021-06-04 16:09:30|672.68|668.68|673.23|669.23|673.23|669.23|672.68|668.68|14
1622822980000|2021-06-04 16:09:40|673.24|669.24|672.91|668.91|673.25|669.25|672.84|668.84|9
1622822990000|2021-06-04 16:09:50|672.84|668.84|673.08|669.08|673.13|669.13|672.84|668.84|6
1622823000000|2021-06-04 16:10:00|673.13|669.13|673.03|669.03|673.29|669.29|673.03|669.03|13
1622823010000|2021-06-04 16:10:10|673.02|669.02|672.62|668.62|673.02|669.02|672.61|668.61|25
1622823020000|2021-06-04 16:10:20|672.64|668.64|672.64|668.64|672.73|668.73|672.57|668.57|19
1622823030000|2021-06-04 16:10:30|672.65|668.65|672.41|668.41|672.68|668.68|672.38|668.38|21
1622823040000|2021-06-04 16:10:40|672.43|668.43|671.73|667.73|672.43|668.43|671.72|667.72|14
1622823050000|2021-06-04 16:10:50|671.71|667.71|671.81|667.81|671.81|667.81|671.64|667.64|16
1622823060000|2021-06-04 16:11:00|671.83|667.83|672.18|668.18|672.18|668.18|671.83|667.83|10
1622823070000|2021-06-04 16:11:10|672.16|668.16|672.1|668.1|672.16|668.16|672.1|668.1|3
1622823080000|2021-06-04 16:11:20|672.11|668.11|672.11|668.11|672.11|668.11|671.93|667.93|3
1622823090000|2021-06-04 16:11:30|672.13|668.13|671.81|667.81|672.14|668.14|671.81|667.81|12
1622823100000|2021-06-04 16:11:40|671.82|667.82|671.81|667.81|671.84|667.84|671.8|667.8|6
1622823110000|2021-06-04 16:11:50|671.82|667.82|672.08|668.08|672.18|668.18|671.76|667.76|12
1622823120000|2021-06-04 16:12:00|672.09|668.09|672.5|668.5|672.5|668.5|671.99|667.99|11
1622823130000|2021-06-04 16:12:10|672.54|668.54|672.41|668.41|672.54|668.54|672.41|668.41|5
1622823140000|2021-06-04 16:12:20|672.45|668.45|672.01|668.01|672.56|668.56|672.01|668.01|22
1622823150000|2021-06-04 16:12:30|672.09|668.09|671.85|667.85|672.09|668.09|671.74|667.74|21
1622823160000|2021-06-04 16:12:40|671.9|667.9|672.04|668.04|672.06|668.06|671.9|667.9|7
1622823170000|2021-06-04 16:12:50|672.06|668.06|671.72|667.72|672.09|668.09|671.72|667.72|14
1622823180000|2021-06-04 16:13:00|671.74|667.74|671.75|667.75|671.92|667.92|671.53|667.53|21
1622823190000|2021-06-04 16:13:10|671.8|667.8|671.85|667.85|671.94|667.94|671.79|667.79|11
1622823200000|2021-06-04 16:13:20|671.86|667.86|671.86|667.86|671.87|667.87|671.86|667.86|5
1622823210000|2021-06-04 16:13:30|671.87|667.87|672.08|668.08|672.28|668.28|671.86|667.86|11
1622823220000|2021-06-04 16:13:40|672.09|668.09|672.02|668.02|672.09|668.09|672|668|18
1622823230000|2021-06-04 16:13:50|672.03|668.03|671.89|667.89|672.03|668.03|671.87|667.87|15
1622823240000|2021-06-04 16:14:00|671.9|667.9|671.68|667.68|671.9|667.9|671.67|667.67|20
1622823250000|2021-06-04 16:14:10|671.67|667.67|671.65|667.65|671.67|667.67|671.64|667.64|7
1622823260000|2021-06-04 16:14:20|671.67|667.67|671.45|667.45|671.7|667.7|671.38|667.38|15
1622823270000|2021-06-04 16:14:30|671.47|667.47|671.62|667.62|671.62|667.62|671.47|667.47|9
1622823280000|2021-06-04 16:14:40|671.69|667.69|671.81|667.81|671.83|667.83|671.59|667.59|10
1622823290000|2021-06-04 16:14:50|671.83|667.83|672.29|668.29|672.29|668.29|671.83|667.83|9
1622823300000|2021-06-04 16:15:00|672.37|668.37|672.94|668.94|672.94|668.94|672.37|668.37|13
1622823310000|2021-06-04 16:15:10|672.96|668.96|673.02|669.02|673.02|669.02|672.96|668.96|2
1622823320000|2021-06-04 16:15:20|673.01|669.01|672.59|668.59|673.02|669.02|672.57|668.57|19
1622823330000|2021-06-04 16:15:30|672.64|668.64|672.63|668.63|672.74|668.74|672.43|668.43|18
1622823340000|2021-06-04 16:15:40|672.61|668.61|672.64|668.64|672.67|668.67|672.61|668.61|16
1622823350000|2021-06-04 16:15:50|672.63|668.63|672.39|668.39|672.66|668.66|672.29|668.29|17
1622823360000|2021-06-04 16:16:00|672.28|668.28|672.35|668.35|672.52|668.52|672.24|668.24|13
1622823370000|2021-06-04 16:16:10|672.52|668.52|672.35|668.35|672.52|668.52|672.35|668.35|2
1622823380000|2021-06-04 16:16:20|672.53|668.53|672.03|668.03|672.53|668.53|672.03|668.03|21
1622823390000|2021-06-04 16:16:30|672.05|668.05|671.99|667.99|672.07|668.07|671.98|667.98|7
1622823400000|2021-06-04 16:16:40|672|668|671.88|667.88|672.01|668.01|671.87|667.87|17
1622823410000|2021-06-04 16:16:50|671.87|667.87|671.82|667.82|671.91|667.91|671.81|667.81|9
1622823420000|2021-06-04 16:17:00|671.83|667.83|671.82|667.82|671.86|667.86|671.8|667.8|14
1622823430000|2021-06-04 16:17:10|671.81|667.81|671.47|667.47|671.82|667.82|671.47|667.47|28
1622823440000|2021-06-04 16:17:20|671.46|667.46|671.51|667.51|671.55|667.55|671.4|667.4|20
1622823450000|2021-06-04 16:17:30|671.52|667.52|671.45|667.45|671.52|667.52|671.45|667.45|8
1622823460000|2021-06-04 16:17:40|671.44|667.44|671.06|667.06|671.44|667.44|671.05|667.05|20
1622823470000|2021-06-04 16:17:50|671|667|669.96|665.96|671|667|669.92|665.92|29
1622823480000|2021-06-04 16:18:00|669.97|665.97|670.18|666.18|670.18|666.18|669.92|665.92|14
1622823490000|2021-06-04 16:18:10|670.19|666.19|670.32|666.32|670.37|666.37|670.19|666.19|13
1622823500000|2021-06-04 16:18:20|670.34|666.34|670.01|666.01|670.36|666.36|669.94|665.94|14
1622823510000|2021-06-04 16:18:30|670|666|669.74|665.74|670|666|669.73|665.73|8
1622823520000|2021-06-04 16:18:40|669.73|665.73|669.19|665.19|669.76|665.76|669.18|665.18|20
1622823530000|2021-06-04 16:18:50|669.2|665.2|668.78|664.78|669.2|665.2|668.75|664.75|15
1622823540000|2021-06-04 16:19:00|668.8|664.8|669.1|665.1|669.1|665.1|668.8|664.8|14
1622823550000|2021-06-04 16:19:10|669.11|665.11|668.96|664.96|669.12|665.12|668.96|664.96|10
1622823560000|2021-06-04 16:19:20|668.98|664.98|669.09|665.09|669.09|665.09|668.98|664.98|9
1622823570000|2021-06-04 16:19:30|669.11|665.11|669.12|665.12|669.41|665.41|669.11|665.11|15
1622823580000|2021-06-04 16:19:40|669.06|665.06|669|665|669.08|665.08|668.99|664.99|8
1622823590000|2021-06-04 16:19:50|668.97|664.97|668.89|664.89|668.97|664.97|668.89|664.89|5
1622823600000|2021-06-04 16:20:00|668.9|664.9|668.4|664.4|668.9|664.9|668.4|664.4|12
1622823610000|2021-06-04 16:20:10|668.39|664.39|667.83|663.83|668.39|664.39|667.83|663.83|14
1622823620000|2021-06-04 16:20:20|667.93|663.93|667.86|663.86|667.93|663.93|667.81|663.81|12
1622823630000|2021-06-04 16:20:30|667.87|663.87|667.76|663.76|667.99|663.99|667.76|663.76|16
1622823640000|2021-06-04 16:20:40|667.73|663.73|667.63|663.63|667.73|663.73|667.52|663.52|15
1622823650000|2021-06-04 16:20:50|667.64|663.64|667.45|663.45|667.64|663.64|667.45|663.45|7
1622823660000|2021-06-04 16:21:00|667.41|663.41|667.89|663.89|667.89|663.89|667.41|663.41|13
1622823670000|2021-06-04 16:21:10|667.95|663.95|668.47|664.47|668.47|664.47|667.95|663.95|18
1622823680000|2021-06-04 16:21:20|668.48|664.48|668.5|664.5|668.51|664.51|668.48|664.48|9
1622823690000|2021-06-04 16:21:30|668.48|664.48|668.42|664.42|668.48|664.48|668.39|664.39|8
1622823700000|2021-06-04 16:21:40|668.51|664.51|668.6|664.6|668.6|664.6|668.51|664.51|2
1622823710000|2021-06-04 16:21:50|668.63|664.63|668.64|664.64|668.64|664.64|668.6|664.6|3
1622823720000|2021-06-04 16:22:00|668.65|664.65|668.85|664.85|668.98|664.98|668.6|664.6|9
1622823730000|2021-06-04 16:22:10|669|665|669.21|665.21|669.36|665.36|668.74|664.74|11
1622823740000|2021-06-04 16:22:20|669.07|665.07|668.37|664.37|669.22|665.22|668.36|664.36|17
1622823750000|2021-06-04 16:22:30|668.39|664.39|668.71|664.71|668.71|664.71|668.33|664.33|7
1622823760000|2021-06-04 16:22:40|668.72|664.72|668.51|664.51|668.72|664.72|668.48|664.48|10
1622823770000|2021-06-04 16:22:50|668.52|664.52|668.53|664.53|668.53|664.53|668.51|664.51|4
1622823780000|2021-06-04 16:23:00|668.54|664.54|668.94|664.94|668.95|664.95|668.54|664.54|14
1622823790000|2021-06-04 16:23:10|668.92|664.92|668.9|664.9|668.96|664.96|668.68|664.68|16
1622823800000|2021-06-04 16:23:20|668.92|664.92|669.25|665.25|669.27|665.27|668.92|664.92|16
1622823810000|2021-06-04 16:23:30|669.23|665.23|669.24|665.24|669.24|665.24|669.22|665.22|5
1622823820000|2021-06-04 16:23:40|669.25|665.25|669.82|665.82|669.82|665.82|669.25|665.25|12
1622823830000|2021-06-04 16:23:50|669.75|665.75|669.49|665.49|669.75|665.75|669.48|665.48|9
1622823840000|2021-06-04 16:24:00|669.39|665.39|669.43|665.43|669.43|665.43|669.39|665.39|5
1622823850000|2021-06-04 16:24:10|669.42|665.42|670.71|666.71|670.71|666.71|669.42|665.42|15
1622823860000|2021-06-04 16:24:20|670.67|666.67|670.2|666.2|670.72|666.72|670.2|666.2|19
1622823870000|2021-06-04 16:24:30|670.17|666.17|670.07|666.07|670.22|666.22|670.04|666.04|19
1622823880000|2021-06-04 16:24:40|670.09|666.09|670.17|666.17|670.27|666.27|670.09|666.09|15
1622823890000|2021-06-04 16:24:50|670.29|666.29|670.2|666.2|670.4|666.4|670.14|666.14|16
1622823900000|2021-06-04 16:25:00|670.06|666.06|670.05|666.05|670.11|666.11|670.05|666.05|8
1622823910000|2021-06-04 16:25:10|670.06|666.06|670.32|666.32|670.4|666.4|670.06|666.06|8
1622823920000|2021-06-04 16:25:20|670.38|666.38|670.38|666.38|670.38|666.38|670.38|666.38|1
1622823930000|2021-06-04 16:25:30|670.57|666.57|670.91|666.91|670.91|666.91|670.57|666.57|8
1622823940000|2021-06-04 16:25:40|671.11|667.11|671.02|667.02|671.17|667.17|671.02|667.02|16
1622823950000|2021-06-04 16:25:50|671|667|671.02|667.02|671.03|667.03|670.98|666.98|11
1622823960000|2021-06-04 16:26:00|671|667|671.01|667.01|671.05|667.05|670.99|666.99|8
1622823970000|2021-06-04 16:26:10|670.99|666.99|670.44|666.44|670.99|666.99|670.42|666.42|19
1622823980000|2021-06-04 16:26:20|670.46|666.46|670.39|666.39|670.47|666.47|670.38|666.38|8
1622823990000|2021-06-04 16:26:30|670.26|666.26|670.41|666.41|670.41|666.41|670.26|666.26|7
1622824000000|2021-06-04 16:26:40|670.45|666.45|670.6|666.6|670.6|666.6|670.41|666.41|9
1622824010000|2021-06-04 16:26:50|670.61|666.61|670.61|666.61|670.61|666.61|670.59|666.59|8
1622824020000|2021-06-04 16:27:00|670.6|666.6|670.07|666.07|670.6|666.6|670.07|666.07|21
1622824030000|2021-06-04 16:27:10|670.08|666.08|669.67|665.67|670.09|666.09|669.67|665.67|17
1622824040000|2021-06-04 16:27:20|669.42|665.42|669.8|665.8|669.8|665.8|669.39|665.39|18
1622824050000|2021-06-04 16:27:30|669.82|665.82|669.85|665.85|669.98|665.98|669.82|665.82|11
1622824060000|2021-06-04 16:27:40|669.86|665.86|669.92|665.92|670.03|666.03|669.86|665.86|11
1622824070000|2021-06-04 16:27:50|670.01|666.01|670.03|666.03|670.09|666.09|670.01|666.01|7
1622824080000|2021-06-04 16:28:00|670.04|666.04|670.82|666.82|670.82|666.82|670.01|666.01|22
1622824090000|2021-06-04 16:28:10|670.83|666.83|670.81|666.81|670.83|666.83|670.64|666.64|9
1622824100000|2021-06-04 16:28:20|670.72|666.72|670.59|666.59|670.72|666.72|670.58|666.58|4
1622824110000|2021-06-04 16:28:30|670.54|666.54|670.71|666.71|670.71|666.71|670.54|666.54|9
1622824120000|2021-06-04 16:28:40|670.8|666.8|670.95|666.95|670.98|666.98|670.74|666.74|11
1622824130000|2021-06-04 16:28:50|670.96|666.96|670.68|666.68|670.97|666.97|670.68|666.68|9
1622824140000|2021-06-04 16:29:00|670.59|666.59|670.5|666.5|670.59|666.59|670.48|666.48|8
1622824150000|2021-06-04 16:29:10|670.47|666.47|670.96|666.96|670.96|666.96|670.47|666.47|15
1622824160000|2021-06-04 16:29:20|670.97|666.97|670.83|666.83|670.99|666.99|670.82|666.82|15
1622824170000|2021-06-04 16:29:30|670.82|666.82|670.62|666.62|670.82|666.82|670.59|666.59|7
1622824180000|2021-06-04 16:29:40|670.63|666.63|670.38|666.38|670.63|666.63|670.38|666.38|8
1622824190000|2021-06-04 16:29:50|670.43|666.43|670.81|666.81|670.81|666.81|670.43|666.43|19
1622824200000|2021-06-04 16:30:00|670.84|666.84|670.83|666.83|670.84|666.84|670.81|666.81|6
1622824210000|2021-06-04 16:30:10|670.8|666.8|670.43|666.43|670.8|666.8|670.36|666.36|15
1622824220000|2021-06-04 16:30:20|670.44|666.44|670.43|666.43|670.44|666.44|670.43|666.43|2
1622824230000|2021-06-04 16:30:30|670.24|666.24|670.23|666.23|670.24|666.24|670.23|666.23|2
1622824240000|2021-06-04 16:30:40|670.24|666.24|670.05|666.05|670.24|666.24|670.04|666.04|10
1622824250000|2021-06-04 16:30:50|670.04|666.04|669.89|665.89|670.06|666.06|669.61|665.61|21
1622824260000|2021-06-04 16:31:00|669.88|665.88|669.88|665.88|669.89|665.89|669.88|665.88|7
1622824270000|2021-06-04 16:31:10|669.89|665.89|669.66|665.66|669.89|665.89|669.58|665.58|12
1622824280000|2021-06-04 16:31:20|669.67|665.67|669.45|665.45|669.67|665.67|669.45|665.45|8
1622824290000|2021-06-04 16:31:30|669.43|665.43|669.08|665.08|669.43|665.43|669.08|665.08|13
1622824300000|2021-06-04 16:31:40|669.07|665.07|668.88|664.88|669.09|665.09|668.85|664.85|13
1622824310000|2021-06-04 16:31:50|668.89|664.89|669.14|665.14|669.15|665.15|668.87|664.87|14
1622824320000|2021-06-04 16:32:00|669.15|665.15|668.93|664.93|669.15|665.15|668.92|664.92|10
1622824330000|2021-06-04 16:32:10|668.89|664.89|668.76|664.76|668.89|664.89|668.74|664.74|8
1622824340000|2021-06-04 16:32:20|668.71|664.71|668.49|664.49|668.71|664.71|668.46|664.46|12
1622824350000|2021-06-04 16:32:30|668.5|664.5|668.74|664.74|668.74|664.74|668.5|664.5|15
1622824360000|2021-06-04 16:32:40|668.81|664.81|668.7|664.7|668.85|664.85|668.7|664.7|25
1622824370000|2021-06-04 16:32:50|668.73|664.73|669.01|665.01|669.01|665.01|668.73|664.73|15
1622824380000|2021-06-04 16:33:00|669.02|665.02|669.31|665.31|669.32|665.32|669.02|665.02|15
1622824390000|2021-06-04 16:33:10|669.42|665.42|669.36|665.36|669.42|665.42|669.34|665.34|11
1622824400000|2021-06-04 16:33:20|669.35|665.35|669.38|665.38|669.42|665.42|669.35|665.35|17
1622824410000|2021-06-04 16:33:30|669.34|665.34|669.2|665.2|669.34|665.34|669.14|665.14|15
1622824420000|2021-06-04 16:33:40|669.21|665.21|668.93|664.93|669.21|665.21|668.92|664.92|19
1622824430000|2021-06-04 16:33:50|668.83|664.83|668.66|664.66|668.83|664.83|668.66|664.66|9
1622824440000|2021-06-04 16:34:00|668.58|664.58|668.48|664.48|668.64|664.64|668.47|664.47|9
1622824450000|2021-06-04 16:34:10|668.44|664.44|668.38|664.38|668.44|664.44|668.38|664.38|12
1622824460000|2021-06-04 16:34:20|668.4|664.4|668.34|664.34|668.4|664.4|668.34|664.34|9
1622824470000|2021-06-04 16:34:30|668.36|664.36|668.58|664.58|668.59|664.59|668.36|664.36|16
1622824480000|2021-06-04 16:34:40|668.61|664.61|668.82|664.82|668.82|664.82|668.61|664.61|17
1622824490000|2021-06-04 16:34:50|668.79|664.79|669.05|665.05|669.05|665.05|668.74|664.74|9
1622824500000|2021-06-04 16:35:00|669.04|665.04|669.42|665.42|669.42|665.42|669.04|665.04|11
1622824510000|2021-06-04 16:35:10|669.82|665.82|669.83|665.83|669.83|665.83|669.82|665.82|2
1622824520000|2021-06-04 16:35:20|669.84|665.84|669.54|665.54|670.07|666.07|669.54|665.54|16
1622824530000|2021-06-04 16:35:30|669.48|665.48|669.33|665.33|669.49|665.49|669.33|665.33|11
1622824540000|2021-06-04 16:35:40|669.34|665.34|669.41|665.41|669.52|665.52|669.33|665.33|11
1622824550000|2021-06-04 16:35:50|669.4|665.4|668.66|664.66|669.4|665.4|668.66|664.66|18
1622824560000|2021-06-04 16:36:00|668.56|664.56|668.32|664.32|668.56|664.56|668.26|664.26|18
1622824570000|2021-06-04 16:36:10|668.03|664.03|667.5|663.5|668.03|664.03|667.48|663.48|17
1622824580000|2021-06-04 16:36:20|667.47|663.47|667.44|663.44|667.57|663.57|667.4|663.4|18
1622824590000|2021-06-04 16:36:30|667.45|663.45|667.15|663.15|667.45|663.45|667.05|663.05|18
1622824600000|2021-06-04 16:36:40|667.17|663.17|667.15|663.15|667.17|663.17|667.08|663.08|14
1622824610000|2021-06-04 16:36:50|667.14|663.14|667.03|663.03|667.14|663.14|667.03|663.03|8
1622824620000|2021-06-04 16:37:00|666.98|662.98|666.82|662.82|666.98|662.98|666.68|662.68|17
1622824630000|2021-06-04 16:37:10|666.87|662.87|667.22|663.22|667.24|663.24|666.73|662.73|16
1622824640000|2021-06-04 16:37:20|667.37|663.37|667.76|663.76|667.76|663.76|667.37|663.37|15
1622824650000|2021-06-04 16:37:30|667.78|663.78|667.75|663.75|667.8|663.8|667.74|663.74|12
1622824660000|2021-06-04 16:37:40|667.78|663.78|667.76|663.76|667.78|663.78|667.76|663.76|2
1622824670000|2021-06-04 16:37:50|667.77|663.77|667.42|663.42|667.77|663.77|667.42|663.42|13
1622824680000|2021-06-04 16:38:00|667.36|663.36|667.83|663.83|667.83|663.83|667.19|663.19|24
1622824690000|2021-06-04 16:38:10|667.84|663.84|667.93|663.93|667.93|663.93|667.83|663.83|6
1622824700000|2021-06-04 16:38:20|667.94|663.94|668.05|664.05|668.05|664.05|667.94|663.94|11
1622824710000|2021-06-04 16:38:30|667.98|663.98|668.03|664.03|668.03|664.03|667.98|663.98|9
1622824720000|2021-06-04 16:38:40|667.94|663.94|667.6|663.6|667.95|663.95|667.6|663.6|10
1622824730000|2021-06-04 16:38:50|667.62|663.62|667.43|663.43|667.62|663.62|667.41|663.41|11
1622824740000|2021-06-04 16:39:00|667.44|663.44|667.95|663.95|668.01|664.01|667.44|663.44|14
1622824750000|2021-06-04 16:39:10|667.91|663.91|667.94|663.94|668.03|664.03|667.79|663.79|16
1622824760000|2021-06-04 16:39:20|667.95|663.95|668.05|664.05|668.16|664.16|667.95|663.95|8
1622824770000|2021-06-04 16:39:30|668.03|664.03|667.87|663.87|668.03|664.03|667.85|663.85|12
1622824780000|2021-06-04 16:39:40|667.93|663.93|668.26|664.26|668.26|664.26|667.93|663.93|9
1622824790000|2021-06-04 16:39:50|668.19|664.19|667.97|663.97|668.19|664.19|667.94|663.94|16
1622824800000|2021-06-04 16:40:00|667.98|663.98|667.99|663.99|668|664|667.97|663.97|6
1622824810000|2021-06-04 16:40:10|668|664|668|664|668|664|668|664|1
1622824820000|2021-06-04 16:40:20|667.98|663.98|667.98|663.98|668|664|667.96|663.96|8
1622824830000|2021-06-04 16:40:30|667.99|663.99|668.03|664.03|668.03|664.03|667.99|663.99|7
1622824840000|2021-06-04 16:40:40|667.99|663.99|667.99|663.99|668.07|664.07|667.97|663.97|20
1622824850000|2021-06-04 16:40:50|667.95|663.95|667.56|663.56|667.95|663.95|667.56|663.56|20
1622824860000|2021-06-04 16:41:00|667.52|663.52|667.62|663.62|667.62|663.62|667.43|663.43|16
1622824870000|2021-06-04 16:41:10|667.61|663.61|667.9|663.9|667.91|663.91|667.6|663.6|10
1622824880000|2021-06-04 16:41:20|667.92|663.92|667.82|663.82|667.93|663.93|667.82|663.82|13
1622824890000|2021-06-04 16:41:30|667.83|663.83|667.57|663.57|667.83|663.83|667.52|663.52|12
1622824900000|2021-06-04 16:41:40|667.54|663.54|667.39|663.39|667.54|663.54|667.34|663.34|9
1622824910000|2021-06-04 16:41:50|667.41|663.41|667.42|663.42|667.47|663.47|667.41|663.41|12
1622824920000|2021-06-04 16:42:00|667.44|663.44|667.15|663.15|667.44|663.44|667.15|663.15|22
1622824930000|2021-06-04 16:42:10|667.17|663.17|667.54|663.54|667.54|663.54|667.1|663.1|14
1622824940000|2021-06-04 16:42:20|667.55|663.55|667.56|663.56|667.58|663.58|667.55|663.55|3
1622824950000|2021-06-04 16:42:30|667.55|663.55|667.58|663.58|667.58|663.58|667.55|663.55|3
1622824960000|2021-06-04 16:42:40|667.56|663.56|667.56|663.56|667.56|663.56|667.56|663.56|1
1622824980000|2021-06-04 16:43:00|667.55|663.55|667.91|663.91|667.91|663.91|667.55|663.55|6
1622824990000|2021-06-04 16:43:10|667.92|663.92|667.94|663.94|667.95|663.95|667.92|663.92|4
1622825000000|2021-06-04 16:43:20|667.97|663.97|667.97|663.97|667.97|663.97|667.85|663.85|5
1622825010000|2021-06-04 16:43:30|667.96|663.96|667.94|663.94|667.97|663.97|667.94|663.94|7
1622825020000|2021-06-04 16:43:40|667.93|663.93|667.87|663.87|667.93|663.93|667.86|663.86|9
1622825030000|2021-06-04 16:43:50|667.86|663.86|667.75|663.75|667.86|663.86|667.72|663.72|6
1622825040000|2021-06-04 16:44:00|667.7|663.7|667.49|663.49|667.71|663.71|667.49|663.49|12
1622825050000|2021-06-04 16:44:10|667.48|663.48|667.64|663.64|667.68|663.68|667.48|663.48|9
1622825060000|2021-06-04 16:44:20|667.65|663.65|667.73|663.73|667.74|663.74|667.65|663.65|16
1622825070000|2021-06-04 16:44:30|667.74|663.74|667.63|663.63|667.74|663.74|667.63|663.63|8
1622825080000|2021-06-04 16:44:40|667.64|663.64|667.63|663.63|667.64|663.64|667.63|663.63|2
1622825090000|2021-06-04 16:44:50|667.64|663.64|667.53|663.53|667.64|663.64|667.53|663.53|7
1622825100000|2021-06-04 16:45:00|667.47|663.47|667.09|663.09|667.52|663.52|667.09|663.09|14
1622825110000|2021-06-04 16:45:10|667.06|663.06|666.78|662.78|667.06|663.06|666.67|662.67|17
1622825120000|2021-06-04 16:45:20|666.79|662.79|666.82|662.82|666.88|662.88|666.76|662.76|19
1622825130000|2021-06-04 16:45:30|666.83|662.83|667.09|663.09|667.19|663.19|666.83|662.83|17
1622825140000|2021-06-04 16:45:40|667.07|663.07|667.07|663.07|667.07|663.07|667.06|663.06|3
1622825150000|2021-06-04 16:45:50|667.08|663.08|667.13|663.13|667.14|663.14|667.06|663.06|11
1622825160000|2021-06-04 16:46:00|667.12|663.12|667.12|663.12|667.15|663.15|667.11|663.11|12
1622825170000|2021-06-04 16:46:10|667.13|663.13|667.22|663.22|667.22|663.22|667.12|663.12|16
1622825180000|2021-06-04 16:46:20|667.23|663.23|667.12|663.12|667.23|663.23|667.12|663.12|8
1622825190000|2021-06-04 16:46:30|667.13|663.13|667.2|663.2|667.2|663.2|667.12|663.12|11
1622825200000|2021-06-04 16:46:40|667.21|663.21|667.06|663.06|667.22|663.22|667.06|663.06|18
1622825210000|2021-06-04 16:46:50|667.05|663.05|666.65|662.65|667.05|663.05|666.65|662.65|18
1622825220000|2021-06-04 16:47:00|666.58|662.58|666.93|662.93|666.94|662.94|666.49|662.49|13
1622825230000|2021-06-04 16:47:10|666.95|662.95|667.04|663.04|667.04|663.04|666.95|662.95|18
1622825240000|2021-06-04 16:47:20|667.05|663.05|667.04|663.04|667.05|663.05|667.04|663.04|2
1622825250000|2021-06-04 16:47:30|667.05|663.05|667.19|663.19|667.19|663.19|667.05|663.05|5
1622825260000|2021-06-04 16:47:40|667.21|663.21|667.2|663.2|667.31|663.31|667.2|663.2|15
1622825270000|2021-06-04 16:47:50|667.21|663.21|666.98|662.98|667.21|663.21|666.95|662.95|16
1622825280000|2021-06-04 16:48:00|666.97|662.97|666.87|662.87|666.99|662.99|666.87|662.87|14
1622825290000|2021-06-04 16:48:10|666.85|662.85|666.76|662.76|666.85|662.85|666.74|662.74|8
1622825300000|2021-06-04 16:48:20|666.77|662.77|666.6|662.6|666.77|662.77|666.6|662.6|12
1622825310000|2021-06-04 16:48:30|666.5|662.5|666.38|662.38|666.53|662.53|666.38|662.38|10
1622825320000|2021-06-04 16:48:40|666.33|662.33|666.58|662.58|666.58|662.58|666.32|662.32|8
1622825330000|2021-06-04 16:48:50|666.57|662.57|666.37|662.37|666.57|662.57|666.37|662.37|5
1622825350000|2021-06-04 16:49:10|666.34|662.34|666|662|666.34|662.34|666|662|14
1622825360000|2021-06-04 16:49:20|665.94|661.94|665.96|661.96|665.97|661.97|665.92|661.92|7
1622825370000|2021-06-04 16:49:30|665.89|661.89|665.94|661.94|665.94|661.94|665.72|661.72|15
1622825380000|2021-06-04 16:49:40|665.95|661.95|665.9|661.9|665.95|661.95|665.89|661.89|6
1622825390000|2021-06-04 16:49:50|665.89|661.89|665.8|661.8|665.89|661.89|665.8|661.8|5
1622825400000|2021-06-04 16:50:00|665.81|661.81|666.29|662.29|666.29|662.29|665.73|661.73|16
1622825410000|2021-06-04 16:50:10|666.2|662.2|666.42|662.42|666.44|662.44|666.18|662.18|18
1622825420000|2021-06-04 16:50:20|666.43|662.43|666.22|662.22|666.43|662.43|666.22|662.22|14
1622825430000|2021-06-04 16:50:30|666.18|662.18|666.2|662.2|666.2|662.2|666.18|662.18|2
1622825440000|2021-06-04 16:50:40|666.21|662.21|666.34|662.34|666.35|662.35|666.15|662.15|18
1622825450000|2021-06-04 16:50:50|666.33|662.33|666.24|662.24|666.35|662.35|666.2|662.2|25
1622825460000|2021-06-04 16:51:00|666.21|662.21|666.4|662.4|666.4|662.4|666.18|662.18|11
1622825470000|2021-06-04 16:51:10|666.42|662.42|666.81|662.81|666.86|662.86|666.42|662.42|27
1622825480000|2021-06-04 16:51:20|666.78|662.78|666.65|662.65|666.82|662.82|666.65|662.65|7
1622825490000|2021-06-04 16:51:30|666.62|662.62|666.49|662.49|666.67|662.67|666.49|662.49|6
1622825500000|2021-06-04 16:51:40|666.48|662.48|666.5|662.5|666.5|662.5|666.48|662.48|4
1622825510000|2021-06-04 16:51:50|666.42|662.42|666.23|662.23|666.42|662.42|666.23|662.23|10
1622825520000|2021-06-04 16:52:00|665.99|661.99|665.66|661.66|665.99|661.99|665.59|661.59|19
1622825530000|2021-06-04 16:52:10|665.65|661.65|665.52|661.52|665.69|661.69|665.52|661.52|19
1622825540000|2021-06-04 16:52:20|665.47|661.47|665.22|661.22|665.47|661.47|665.21|661.21|15
1622825550000|2021-06-04 16:52:30|665.14|661.14|665.12|661.12|665.14|661.14|665.12|661.12|2
1622825560000|2021-06-04 16:52:40|665.14|661.14|665.25|661.25|665.31|661.31|665.14|661.14|11
1622825570000|2021-06-04 16:52:50|665.24|661.24|665.37|661.37|665.37|661.37|665.24|661.24|8
1622825580000|2021-06-04 16:53:00|665.39|661.39|665.51|661.51|665.58|661.58|665.39|661.39|18
1622825590000|2021-06-04 16:53:10|665.52|661.52|665.52|661.52|665.66|661.66|665.52|661.52|6
1622825600000|2021-06-04 16:53:20|665.62|661.62|666.09|662.09|666.09|662.09|665.52|661.52|11
1622825610000|2021-06-04 16:53:30|666.1|662.1|666.55|662.55|666.57|662.57|666.1|662.1|17
1622825620000|2021-06-04 16:53:40|666.57|662.57|666.51|662.51|666.58|662.58|666.43|662.43|16
1622825630000|2021-06-04 16:53:50|666.45|662.45|666.59|662.59|666.63|662.63|666.44|662.44|20
1622825640000|2021-06-04 16:54:00|666.58|662.58|666.11|662.11|666.58|662.58|666.08|662.08|21
1622825650000|2021-06-04 16:54:10|666.12|662.12|666.5|662.5|666.5|662.5|666.11|662.11|18
1622825660000|2021-06-04 16:54:20|666.56|662.56|666.51|662.51|666.56|662.56|666.5|662.5|5
1622825670000|2021-06-04 16:54:30|666.52|662.52|666.23|662.23|666.54|662.54|666.23|662.23|9
1622825680000|2021-06-04 16:54:40|666.24|662.24|665.83|661.83|666.25|662.25|665.82|661.82|13
1622825690000|2021-06-04 16:54:50|665.85|661.85|665.91|661.91|665.93|661.93|665.84|661.84|14
1622825700000|2021-06-04 16:55:00|665.9|661.9|666.23|662.23|666.23|662.23|665.9|661.9|21
1622825710000|2021-06-04 16:55:10|666.24|662.24|666.28|662.28|666.34|662.34|666.24|662.24|19
1622825720000|2021-06-04 16:55:20|666.29|662.29|666.45|662.45|666.45|662.45|666.21|662.21|17
1622825730000|2021-06-04 16:55:30|666.33|662.33|666.43|662.43|666.45|662.45|666.33|662.33|9
1622825740000|2021-06-04 16:55:40|666.44|662.44|666.55|662.55|666.61|662.61|666.37|662.37|12
1622825750000|2021-06-04 16:55:50|666.75|662.75|666.7|662.7|666.76|662.76|666.7|662.7|12
1622825760000|2021-06-04 16:56:00|666.71|662.71|666.69|662.69|666.79|662.79|666.62|662.62|18
1622825770000|2021-06-04 16:56:10|666.68|662.68|666.67|662.67|666.69|662.69|666.67|662.67|4
1622825780000|2021-06-04 16:56:20|666.68|662.68|666.69|662.69|666.69|662.69|666.68|662.68|6
1622825790000|2021-06-04 16:56:30|666.7|662.7|666.74|662.74|666.76|662.76|666.69|662.69|6
1622825800000|2021-06-04 16:56:40|666.75|662.75|666.67|662.67|666.75|662.75|666.65|662.65|29
1622825810000|2021-06-04 16:56:50|666.66|662.66|666.81|662.81|666.81|662.81|666.64|662.64|8
1622825820000|2021-06-04 16:57:00|666.86|662.86|666.9|662.9|666.91|662.91|666.86|662.86|8
1622825830000|2021-06-04 16:57:10|666.88|662.88|666.73|662.73|666.89|662.89|666.68|662.68|11
1622825840000|2021-06-04 16:57:20|666.68|662.68|666.61|662.61|666.72|662.72|666.6|662.6|18
1622825850000|2021-06-04 16:57:30|666.63|662.63|666.4|662.4|666.63|662.63|666.4|662.4|9
1622825860000|2021-06-04 16:57:40|666.38|662.38|666.42|662.42|666.43|662.43|666.36|662.36|10
1622825870000|2021-06-04 16:57:50|666.43|662.43|666.44|662.44|666.46|662.46|666.43|662.43|19
1622825880000|2021-06-04 16:58:00|666.43|662.43|666.29|662.29|666.43|662.43|666.28|662.28|11
1622825890000|2021-06-04 16:58:10|666.3|662.3|666.44|662.44|666.44|662.44|666.29|662.29|14
1622825900000|2021-06-04 16:58:20|666.45|662.45|666.57|662.57|666.57|662.57|666.45|662.45|7
1622825910000|2021-06-04 16:58:30|666.53|662.53|666.56|662.56|666.56|662.56|666.53|662.53|4
1622825920000|2021-06-04 16:58:40|666.63|662.63|666.65|662.65|666.65|662.65|666.53|662.53|6
1622825930000|2021-06-04 16:58:50|666.62|662.62|666.6|662.6|666.75|662.75|666.6|662.6|8
1622825940000|2021-06-04 16:59:00|666.62|662.62|666.72|662.72|666.73|662.73|666.58|662.58|17
1622825950000|2021-06-04 16:59:10|666.69|662.69|666.93|662.93|666.94|662.94|666.69|662.69|8
1622825960000|2021-06-04 16:59:20|667.14|663.14|667.14|663.14|667.16|663.16|667.14|663.14|8
1622825970000|2021-06-04 16:59:30|667.16|663.16|667.16|663.16|667.16|663.16|667.14|663.14|3
1622825980000|2021-06-04 16:59:40|667.15|663.15|667.15|663.15|667.16|663.16|667.15|663.15|5
1622826000000|2021-06-04 17:00:00|667.09|663.09|666.93|662.93|667.09|663.09|666.93|662.93|9
1622826010000|2021-06-04 17:00:10|666.92|662.92|666.84|662.84|666.92|662.92|666.8|662.8|15
1622826020000|2021-06-04 17:00:20|666.9|662.9|667.01|663.01|667.01|663.01|666.71|662.71|16
1622826030000|2021-06-04 17:00:30|667.02|663.02|667.17|663.17|667.23|663.23|667.02|663.02|10
1622826050000|2021-06-04 17:00:50|667.16|663.16|666.93|662.93|667.16|663.16|666.93|662.93|20
1622826060000|2021-06-04 17:01:00|666.91|662.91|666.94|662.94|666.96|662.96|666.9|662.9|14
1622826070000|2021-06-04 17:01:10|666.93|662.93|666.91|662.91|666.93|662.93|666.91|662.91|14
1622826080000|2021-06-04 17:01:20|666.93|662.93|666.33|662.33|666.93|662.93|666.33|662.33|20
1622826090000|2021-06-04 17:01:30|666.34|662.34|666.37|662.37|666.42|662.42|666.34|662.34|13
1622826100000|2021-06-04 17:01:40|666.35|662.35|666.23|662.23|666.35|662.35|666.22|662.22|15
1622826110000|2021-06-04 17:01:50|666.24|662.24|666.24|662.24|666.24|662.24|666.22|662.22|4
1622826120000|2021-06-04 17:02:00|666.23|662.23|666.34|662.34|666.34|662.34|666.23|662.23|11
1622826130000|2021-06-04 17:02:10|666.33|662.33|666.27|662.27|666.35|662.35|666.27|662.27|13
1622826140000|2021-06-04 17:02:20|666.29|662.29|666.23|662.23|666.29|662.29|666.21|662.21|7
1622826150000|2021-06-04 17:02:30|666.24|662.24|666.27|662.27|666.28|662.28|666.23|662.23|12
1622826160000|2021-06-04 17:02:40|666.24|662.24|666.26|662.26|666.26|662.26|666.24|662.24|5
1622826170000|2021-06-04 17:02:50|666.25|662.25|666.25|662.25|666.25|662.25|666.24|662.24|3
1622826180000|2021-06-04 17:03:00|666.26|662.26|665.98|661.98|666.26|662.26|665.98|661.98|13
1622826190000|2021-06-04 17:03:10|665.97|661.97|666.4|662.4|666.44|662.44|665.92|661.92|18
1622826200000|2021-06-04 17:03:20|666.45|662.45|666.79|662.79|666.8|662.8|666.45|662.45|12
1622826210000|2021-06-04 17:03:30|666.78|662.78|666.84|662.84|666.84|662.84|666.78|662.78|3
1622826220000|2021-06-04 17:03:40|666.81|662.81|666.77|662.77|666.82|662.82|666.77|662.77|3
1622826230000|2021-06-04 17:03:50|666.72|662.72|666.71|662.71|666.72|662.72|666.71|662.71|2
1622826240000|2021-06-04 17:04:00|666.72|662.72|666.97|662.97|666.97|662.97|666.72|662.72|7
1622826270000|2021-06-04 17:04:30|667.02|663.02|667.27|663.27|667.27|663.27|667.02|663.02|6
1622826280000|2021-06-04 17:04:40|667.26|663.26|667.45|663.45|667.45|663.45|667.26|663.26|6
1622826290000|2021-06-04 17:04:50|667.34|663.34|667.35|663.35|667.38|663.38|667.34|663.34|9
1622826300000|2021-06-04 17:05:00|667.36|663.36|667.39|663.39|667.39|663.39|667.36|663.36|3
1622826310000|2021-06-04 17:05:10|667.38|663.38|667.56|663.56|667.56|663.56|667.36|663.36|9
1622826320000|2021-06-04 17:05:20|668.02|664.02|668.01|664.01|668.03|664.03|667.92|663.92|8
1622826330000|2021-06-04 17:05:30|668.03|664.03|667.99|663.99|668.03|664.03|667.92|663.92|5
1622826340000|2021-06-04 17:05:40|667.92|663.92|668.32|664.32|668.55|664.55|667.92|663.92|16
1622826350000|2021-06-04 17:05:50|668.31|664.31|668.52|664.52|668.52|664.52|668.3|664.3|6
1622826360000|2021-06-04 17:06:00|668.56|664.56|668.82|664.82|668.82|664.82|668.56|664.56|6
1622826370000|2021-06-04 17:06:10|668.83|664.83|669.14|665.14|669.14|665.14|668.83|664.83|9
1622826380000|2021-06-04 17:06:20|669.13|665.13|669.46|665.46|669.46|665.46|669.13|665.13|8
1622826390000|2021-06-04 17:06:30|669.45|665.45|669.31|665.31|669.45|665.45|669.24|665.24|12
1622826400000|2021-06-04 17:06:40|669.3|665.3|669.63|665.63|669.64|665.64|669.3|665.3|9
1622826410000|2021-06-04 17:06:50|669.64|665.64|669.62|665.62|669.66|665.66|669.58|665.58|15
1622826420000|2021-06-04 17:07:00|669.66|665.66|670.13|666.13|670.2|666.2|669.62|665.62|11
1622826430000|2021-06-04 17:07:10|670.1|666.1|670.05|666.05|670.13|666.13|670.05|666.05|23
1622826440000|2021-06-04 17:07:20|670.01|666.01|669.83|665.83|670.01|666.01|669.74|665.74|15
1622826450000|2021-06-04 17:07:30|669.97|665.97|670.02|666.02|670.02|666.02|669.82|665.82|12
1622826460000|2021-06-04 17:07:40|670.04|666.04|670.18|666.18|670.22|666.22|670.04|666.04|15
1622826470000|2021-06-04 17:07:50|670.22|666.22|670.25|666.25|670.27|666.27|670.22|666.22|5
1622826480000|2021-06-04 17:08:00|670.26|666.26|670.26|666.26|670.26|666.26|670.2|666.2|13
1622826490000|2021-06-04 17:08:10|670.22|666.22|670.29|666.29|670.29|666.29|670.22|666.22|2
1622826500000|2021-06-04 17:08:20|670.24|666.24|670.04|666.04|670.24|666.24|670.04|666.04|12
1622826510000|2021-06-04 17:08:30|670.05|666.05|670.14|666.14|670.14|666.14|670|666|6
1622826520000|2021-06-04 17:08:40|670.13|666.13|670.47|666.47|670.48|666.48|670.12|666.12|11
1622826530000|2021-06-04 17:08:50|670.48|666.48|670.48|666.48|670.48|666.48|670.48|666.48|1
1622826540000|2021-06-04 17:09:00|670.47|666.47|670.48|666.48|670.48|666.48|670.47|666.47|2
1622826550000|2021-06-04 17:09:10|670.5|666.5|670.48|666.48|670.51|666.51|670.34|666.34|14
1622826560000|2021-06-04 17:09:20|670.46|666.46|670.36|666.36|670.48|666.48|670.29|666.29|11
1622826570000|2021-06-04 17:09:30|670.39|666.39|670.39|666.39|670.53|666.53|670.35|666.35|14
1622826580000|2021-06-04 17:09:40|670.3|666.3|670.14|666.14|670.3|666.3|670.14|666.14|9
1622826590000|2021-06-04 17:09:50|670.02|666.02|670.12|666.12|670.14|666.14|670.02|666.02|3
1622826600000|2021-06-04 17:10:00|670.23|666.23|669.63|665.63|670.23|666.23|669.56|665.56|14
1622826610000|2021-06-04 17:10:10|669.66|665.66|669.67|665.67|669.76|665.76|669.6|665.6|15
1622826620000|2021-06-04 17:10:20|669.65|665.65|669.55|665.55|669.66|665.66|669.53|665.53|12
1622826630000|2021-06-04 17:10:30|669.54|665.54|670.19|666.19|670.21|666.21|669.49|665.49|13
1622826640000|2021-06-04 17:10:40|670.16|666.16|670.14|666.14|670.16|666.16|670.14|666.14|4
1622826650000|2021-06-04 17:10:50|670.13|666.13|669.92|665.92|670.14|666.14|669.92|665.92|15
1622826660000|2021-06-04 17:11:00|669.91|665.91|670.01|666.01|670.01|666.01|669.88|665.88|19
1622826670000|2021-06-04 17:11:10|670.04|666.04|670.27|666.27|670.3|666.3|670.04|666.04|11
1622826680000|2021-06-04 17:11:20|670.26|666.26|670.21|666.21|670.26|666.26|670.21|666.21|2
1622826690000|2021-06-04 17:11:30|670.23|666.23|670.4|666.4|670.4|666.4|670.23|666.23|4
1622826700000|2021-06-04 17:11:40|670.42|666.42|670.4|666.4|670.42|666.42|670.4|666.4|2
1622826710000|2021-06-04 17:11:50|670.49|666.49|670.49|666.49|670.49|666.49|670.49|666.49|1
1622826720000|2021-06-04 17:12:00|670.48|666.48|670.43|666.43|670.48|666.48|670.43|666.43|7
1622826730000|2021-06-04 17:12:10|670.42|666.42|670.44|666.44|670.44|666.44|670.42|666.42|4
1622826740000|2021-06-04 17:12:20|670.45|666.45|671.11|667.11|671.18|667.18|670.45|666.45|17
1622826750000|2021-06-04 17:12:30|671.13|667.13|671.09|667.09|671.16|667.16|671.09|667.09|12
1622826760000|2021-06-04 17:12:40|671.08|667.08|671.14|667.14|671.15|667.15|671.08|667.08|4
1622826770000|2021-06-04 17:12:50|671.13|667.13|671.13|667.13|671.14|667.14|671.13|667.13|3
1622826780000|2021-06-04 17:13:00|671.14|667.14|671.31|667.31|671.78|667.78|671.14|667.14|14
1622826790000|2021-06-04 17:13:10|671.26|667.26|671.34|667.34|671.55|667.55|671.26|667.26|14
1622826800000|2021-06-04 17:13:20|671.29|667.29|671.17|667.17|671.29|667.29|671.16|667.16|9
1622826810000|2021-06-04 17:13:30|671.16|667.16|671.17|667.17|671.19|667.19|671.16|667.16|8
1622826820000|2021-06-04 17:13:40|671.22|667.22|671.34|667.34|671.34|667.34|671.22|667.22|3
1622826830000|2021-06-04 17:13:50|671.38|667.38|671.5|667.5|671.51|667.51|671.31|667.31|10
1622826840000|2021-06-04 17:14:00|671.45|667.45|671.28|667.28|671.5|667.5|671.26|667.26|14
1622826850000|2021-06-04 17:14:10|671.32|667.32|671.2|667.2|671.32|667.32|671.19|667.19|9
1622826870000|2021-06-04 17:14:30|671.22|667.22|671.2|667.2|671.23|667.23|671.19|667.19|10
1622826880000|2021-06-04 17:14:40|671.18|667.18|670.93|666.93|671.18|667.18|670.9|666.9|10
1622826890000|2021-06-04 17:14:50|670.94|666.94|670.91|666.91|670.94|666.94|670.91|666.91|6
1622826900000|2021-06-04 17:15:00|670.9|666.9|670.75|666.75|670.92|666.92|670.75|666.75|16
1622826910000|2021-06-04 17:15:10|670.73|666.73|670.69|666.69|670.73|666.73|670.62|666.62|10
1622826920000|2021-06-04 17:15:20|670.54|666.54|670.51|666.51|670.54|666.54|670.51|666.51|6
1622826930000|2021-06-04 17:15:30|670.5|666.5|670.75|666.75|670.76|666.76|670.5|666.5|8
1622826940000|2021-06-04 17:15:40|670.76|666.76|670.71|666.71|670.85|666.85|670.7|666.7|12
1622826950000|2021-06-04 17:15:50|670.69|666.69|670.72|666.72|670.72|666.72|670.69|666.69|3
1622826960000|2021-06-04 17:16:00|670.76|666.76|670.71|666.71|670.76|666.76|670.71|666.71|4
1622826970000|2021-06-04 17:16:10|670.72|666.72|671.03|667.03|671.03|667.03|670.72|666.72|9
1622826980000|2021-06-04 17:16:20|671.1|667.1|670.95|666.95|671.1|667.1|670.95|666.95|7
1622826990000|2021-06-04 17:16:30|670.94|666.94|670.88|666.88|670.94|666.94|670.86|666.86|7
1622827000000|2021-06-04 17:16:40|671.04|667.04|671.05|667.05|671.09|667.09|671.04|667.04|9
1622827010000|2021-06-04 17:16:50|671.12|667.12|671.04|667.04|671.12|667.12|671.04|667.04|5
1622827020000|2021-06-04 17:17:00|671.03|667.03|671.01|667.01|671.03|667.03|670.96|666.96|8
1622827030000|2021-06-04 17:17:10|671.12|667.12|670.94|666.94|671.19|667.19|670.94|666.94|14
1622827040000|2021-06-04 17:17:20|670.95|666.95|670.97|666.97|670.97|666.97|670.86|666.86|7
1622827050000|2021-06-04 17:17:30|670.99|666.99|671.15|667.15|671.43|667.43|670.99|666.99|9
1622827060000|2021-06-04 17:17:40|671.29|667.29|671.49|667.49|671.51|667.51|671.23|667.23|6
1622827070000|2021-06-04 17:17:50|671.51|667.51|671.53|667.53|671.55|667.55|671.5|667.5|12
1622827080000|2021-06-04 17:18:00|671.48|667.48|671.48|667.48|671.48|667.48|671.48|667.48|1
1622827090000|2021-06-04 17:18:10|671.49|667.49|671.61|667.61|671.71|667.71|671.49|667.49|6
1622827100000|2021-06-04 17:18:20|671.6|667.6|672.02|668.02|672.15|668.15|671.6|667.6|7
1622827120000|2021-06-04 17:18:40|671.87|667.87|671.87|667.87|671.87|667.87|671.87|667.87|1
1622827130000|2021-06-04 17:18:50|672.14|668.14|672.16|668.16|672.26|668.26|672.14|668.14|7
1622827140000|2021-06-04 17:19:00|672.26|668.26|672.69|668.69|672.9|668.9|672.16|668.16|15
1622827150000|2021-06-04 17:19:10|672.68|668.68|672.4|668.4|672.68|668.68|672.19|668.19|9
1622827160000|2021-06-04 17:19:20|672.37|668.37|672.36|668.36|672.37|668.37|672.36|668.36|2
1622827170000|2021-06-04 17:19:30|672.34|668.34|672.17|668.17|672.48|668.48|672.17|668.17|12
1622827180000|2021-06-04 17:19:40|672.15|668.15|672.25|668.25|672.25|668.25|672.07|668.07|10
1622827190000|2021-06-04 17:19:50|672.24|668.24|672.21|668.21|672.24|668.24|672.21|668.21|2
1622827200000|2021-06-04 17:20:00|672.24|668.24|672.15|668.15|672.24|668.24|672.15|668.15|4
1622827210000|2021-06-04 17:20:10|672.1|668.1|672.02|668.02|672.1|668.1|672.01|668.01|9
1622827220000|2021-06-04 17:20:20|671.96|667.96|672.03|668.03|672.03|668.03|671.93|667.93|5
1622827230000|2021-06-04 17:20:30|672.02|668.02|672.65|668.65|672.65|668.65|672.02|668.02|17
1622827240000|2021-06-04 17:20:40|672.71|668.71|672.72|668.72|672.91|668.91|672.71|668.71|17
1622827250000|2021-06-04 17:20:50|672.73|668.73|672.74|668.74|672.76|668.76|672.73|668.73|6
1622827260000|2021-06-04 17:21:00|672.75|668.75|672.65|668.65|672.77|668.77|672.64|668.64|12
1622827270000|2021-06-04 17:21:10|672.62|668.62|672.51|668.51|672.62|668.62|672.47|668.47|12
1622827280000|2021-06-04 17:21:20|672.49|668.49|672.57|668.57|672.57|668.57|672.49|668.49|13
1622827290000|2021-06-04 17:21:30|672.56|668.56|672.54|668.54|672.56|668.56|672.54|668.54|9
1622827300000|2021-06-04 17:21:40|672.55|668.55|672.52|668.52|672.56|668.56|672.49|668.49|5
1622827310000|2021-06-04 17:21:50|672.51|668.51|672.49|668.49|672.51|668.51|672.48|668.48|5
1622827320000|2021-06-04 17:22:00|672.48|668.48|671.8|667.8|672.48|668.48|671.7|667.7|12
1622827330000|2021-06-04 17:22:10|671.94|667.94|671.76|667.76|671.99|667.99|671.76|667.76|11
1622827340000|2021-06-04 17:22:20|671.71|667.71|671.7|667.7|671.71|667.71|671.7|667.7|2
1622827350000|2021-06-04 17:22:30|671.69|667.69|671.83|667.83|671.83|667.83|671.69|667.69|10
1622827360000|2021-06-04 17:22:40|671.81|667.81|671.8|667.8|671.82|667.82|671.79|667.79|9
1622827370000|2021-06-04 17:22:50|671.81|667.81|671.8|667.8|671.81|667.81|671.79|667.79|12
1622827380000|2021-06-04 17:23:00|671.79|667.79|671.94|667.94|671.94|667.94|671.79|667.79|10
1622827400000|2021-06-04 17:23:20|671.98|667.98|671.98|667.98|671.99|667.99|671.98|667.98|3
1622827410000|2021-06-04 17:23:30|672|668|672.42|668.42|672.45|668.45|672|668|9
1622827420000|2021-06-04 17:23:40|672.63|668.63|672.71|668.71|672.71|668.71|672.63|668.63|7
1622827430000|2021-06-04 17:23:50|672.73|668.73|672.87|668.87|672.91|668.91|672.73|668.73|11
1622827440000|2021-06-04 17:24:00|672.89|668.89|672.98|668.98|673.26|669.26|672.87|668.87|14
1622827450000|2021-06-04 17:24:10|673.28|669.28|673.43|669.43|673.55|669.55|673.28|669.28|13
1622827460000|2021-06-04 17:24:20|673.42|669.42|673.36|669.36|673.42|669.42|673.3|669.3|11
1622827470000|2021-06-04 17:24:30|673.35|669.35|673.94|669.94|674.05|670.05|673.35|669.35|16
1622827480000|2021-06-04 17:24:40|673.96|669.96|673.84|669.84|673.96|669.96|673.84|669.84|5
1622827490000|2021-06-04 17:24:50|673.88|669.88|673.97|669.97|674.06|670.06|673.84|669.84|15
1622827500000|2021-06-04 17:25:00|673.91|669.91|673.33|669.33|673.91|669.91|673.32|669.32|13
1622827510000|2021-06-04 17:25:10|673.32|669.32|672.91|668.91|673.33|669.33|672.86|668.86|17
1622827520000|2021-06-04 17:25:20|672.94|668.94|673.14|669.14|673.16|669.16|672.94|668.94|8
1622827530000|2021-06-04 17:25:30|673.15|669.15|673.25|669.25|673.31|669.31|673.15|669.15|16
1622827540000|2021-06-04 17:25:40|673.31|669.31|673.48|669.48|673.51|669.51|673.26|669.26|9
1622827550000|2021-06-04 17:25:50|673.52|669.52|673.57|669.57|673.57|669.57|673.52|669.52|3
1622827560000|2021-06-04 17:26:00|673.58|669.58|673.4|669.4|673.58|669.58|673.4|669.4|4
1622827570000|2021-06-04 17:26:10|673.41|669.41|673.66|669.66|673.67|669.67|673.41|669.41|13
1622827580000|2021-06-04 17:26:20|673.52|669.52|674.04|670.04|674.15|670.15|673.52|669.52|12
1622827590000|2021-06-04 17:26:30|673.97|669.97|674.12|670.12|674.15|670.15|673.96|669.96|15
1622827600000|2021-06-04 17:26:40|674.11|670.11|674.18|670.18|674.3|670.3|674.11|670.11|17
1622827610000|2021-06-04 17:26:50|674.21|670.21|673.96|669.96|674.21|670.21|673.91|669.91|22
1622827620000|2021-06-04 17:27:00|673.95|669.95|674.03|670.03|674.08|670.08|673.9|669.9|16
1622827630000|2021-06-04 17:27:10|674.04|670.04|674.19|670.19|674.24|670.24|674.04|670.04|11
1622827640000|2021-06-04 17:27:20|674.2|670.2|674.43|670.43|674.43|670.43|674.2|670.2|11
1622827650000|2021-06-04 17:27:30|674.46|670.46|674.47|670.47|674.47|670.47|674.46|670.46|8
1622827660000|2021-06-04 17:27:40|674.46|670.46|674.96|670.96|674.96|670.96|674.43|670.43|12
1622827670000|2021-06-04 17:27:50|674.87|670.87|674.78|670.78|674.87|670.87|674.78|670.78|3
1622827680000|2021-06-04 17:28:00|674.77|670.77|674.52|670.52|674.97|670.97|674.52|670.52|14
1622827690000|2021-06-04 17:28:10|674.53|670.53|674.58|670.58|674.59|670.59|674.45|670.45|21
1622827700000|2021-06-04 17:28:20|674.62|670.62|675.01|671.01|675.05|671.05|674.62|670.62|11
1622827710000|2021-06-04 17:28:30|675.02|671.02|674.86|670.86|675.02|671.02|674.86|670.86|6
1622827720000|2021-06-04 17:28:40|674.84|670.84|674.85|670.85|674.95|670.95|674.81|670.81|12
1622827730000|2021-06-04 17:28:50|674.86|670.86|674.76|670.76|674.86|670.86|674.76|670.76|8
1622827740000|2021-06-04 17:29:00|674.75|670.75|674.76|670.76|674.81|670.81|674.75|670.75|10
1622827750000|2021-06-04 17:29:10|674.75|670.75|674.76|670.76|674.76|670.76|674.75|670.75|2
1622827760000|2021-06-04 17:29:20|674.75|670.75|674.83|670.83|674.83|670.83|674.75|670.75|4
1622827770000|2021-06-04 17:29:30|674.79|670.79|674.85|670.85|674.86|670.86|674.45|670.45|21
1622827780000|2021-06-04 17:29:40|674.82|670.82|674.88|670.88|674.89|670.89|674.76|670.76|9
1622827790000|2021-06-04 17:29:50|674.86|670.86|674.96|670.96|675|671|674.84|670.84|17
1622827800000|2021-06-04 17:30:00|674.98|670.98|675.16|671.16|675.49|671.49|674.96|670.96|17
1622827810000|2021-06-04 17:30:10|675.15|671.15|675.11|671.11|675.16|671.16|674.98|670.98|12
1622827820000|2021-06-04 17:30:20|675.19|671.19|675.62|671.62|675.67|671.67|675.19|671.19|7
1622827830000|2021-06-04 17:30:30|675.67|671.67|675.62|671.62|675.67|671.67|675.62|671.62|2
1622827840000|2021-06-04 17:30:40|675.74|671.74|675.62|671.62|675.76|671.76|675.62|671.62|3
1622827850000|2021-06-04 17:30:50|675.73|671.73|675.53|671.53|675.88|671.88|675.53|671.53|14
1622827860000|2021-06-04 17:31:00|675.54|671.54|675.45|671.45|675.55|671.55|675.19|671.19|19
1622827870000|2021-06-04 17:31:10|675.39|671.39|675.45|671.45|675.48|671.48|675.39|671.39|5
1622827880000|2021-06-04 17:31:20|675.43|671.43|675.3|671.3|675.43|671.43|675.29|671.29|7
1622827890000|2021-06-04 17:31:30|675.31|671.31|675.54|671.54|675.54|671.54|675.31|671.31|9
1622827900000|2021-06-04 17:31:40|675.52|671.52|675.36|671.36|675.52|671.52|675.36|671.36|7
1622827920000|2021-06-04 17:32:00|675.38|671.38|675.31|671.31|675.48|671.48|675.3|671.3|11
1622827930000|2021-06-04 17:32:10|675.3|671.3|675.05|671.05|675.3|671.3|675.02|671.02|16
1622827940000|2021-06-04 17:32:20|675.06|671.06|674.98|670.98|675.24|671.24|674.98|670.98|15
1622827950000|2021-06-04 17:32:30|674.97|670.97|675.01|671.01|675.12|671.12|674.96|670.96|10
1622827960000|2021-06-04 17:32:40|675.02|671.02|675.42|671.42|675.51|671.51|675.02|671.02|14
1622827970000|2021-06-04 17:32:50|675.38|671.38|675.4|671.4|675.4|671.4|675.38|671.38|2
1622827980000|2021-06-04 17:33:00|675.36|671.36|675.36|671.36|675.4|671.4|675.36|671.36|5
1622827990000|2021-06-04 17:33:10|675.39|671.39|675.21|671.21|675.4|671.4|675.12|671.12|13
1622828000000|2021-06-04 17:33:20|675.15|671.15|675.22|671.22|675.24|671.24|675.08|671.08|13
1622828010000|2021-06-04 17:33:30|675.2|671.2|675.05|671.05|675.2|671.2|675.05|671.05|11
1622828020000|2021-06-04 17:33:40|675.04|671.04|675.36|671.36|675.36|671.36|675.02|671.02|18
1622828030000|2021-06-04 17:33:50|675.37|671.37|675.28|671.28|675.75|671.75|675.28|671.28|12
1622828040000|2021-06-04 17:34:00|675.44|671.44|676.49|672.49|676.53|672.53|675.28|671.28|20
1622828050000|2021-06-04 17:34:10|676.5|672.5|676.35|672.35|676.5|672.5|676.35|672.35|2
1622828060000|2021-06-04 17:34:20|676.29|672.29|676.26|672.26|676.31|672.31|676.26|672.26|4
1622828070000|2021-06-04 17:34:30|676.27|672.27|676.22|672.22|676.27|672.27|676.22|672.22|4
1622828080000|2021-06-04 17:34:40|676.26|672.26|676.06|672.06|676.26|672.26|676.05|672.05|3
1622828090000|2021-06-04 17:34:50|676.07|672.07|676.16|672.16|676.25|672.25|676.07|672.07|15
1622828100000|2021-06-04 17:35:00|676.15|672.15|675.87|671.87|676.16|672.16|675.86|671.86|17
1622828110000|2021-06-04 17:35:10|675.86|671.86|675.86|671.86|675.86|671.86|675.84|671.84|4
1622828120000|2021-06-04 17:35:20|675.87|671.87|675.82|671.82|675.87|671.87|675.82|671.82|7
1622828130000|2021-06-04 17:35:30|675.75|671.75|675.56|671.56|675.75|671.75|675.56|671.56|13
1622828140000|2021-06-04 17:35:40|675.49|671.49|675.43|671.43|675.49|671.49|675.37|671.37|16
1622828150000|2021-06-04 17:35:50|675.45|671.45|675.54|671.54|675.57|671.57|675.45|671.45|11
1622828160000|2021-06-04 17:36:00|675.55|671.55|675.96|671.96|676|672|675.52|671.52|19
1622828170000|2021-06-04 17:36:10|675.95|671.95|675.87|671.87|675.97|671.97|675.86|671.86|10
1622828180000|2021-06-04 17:36:20|675.86|671.86|675.57|671.57|675.87|671.87|675.49|671.49|13
1622828190000|2021-06-04 17:36:30|675.58|671.58|675.52|671.52|675.59|671.59|675.5|671.5|11
1622828200000|2021-06-04 17:36:40|675.5|671.5|675.43|671.43|675.55|671.55|675.29|671.29|16
1622828210000|2021-06-04 17:36:50|675.36|671.36|675.38|671.38|675.42|671.42|675.34|671.34|16
1622828220000|2021-06-04 17:37:00|675.39|671.39|675.19|671.19|675.4|671.4|675.19|671.19|17
1622828230000|2021-06-04 17:37:10|675.2|671.2|675.18|671.18|675.24|671.24|675.1|671.1|17
1622828240000|2021-06-04 17:37:20|675.13|671.13|675.25|671.25|675.25|671.25|675.11|671.11|6
1622828260000|2021-06-04 17:37:40|675.24|671.24|675.39|671.39|675.42|671.42|675.24|671.24|9
1622828270000|2021-06-04 17:37:50|675.41|671.41|675.23|671.23|675.45|671.45|675.23|671.23|15
1622828280000|2021-06-04 17:38:00|675.22|671.22|675.37|671.37|675.37|671.37|675.18|671.18|11
1622828290000|2021-06-04 17:38:10|675.38|671.38|675.31|671.31|675.49|671.49|675.3|671.3|15
1622828300000|2021-06-04 17:38:20|675.32|671.32|675.31|671.31|675.35|671.35|675.3|671.3|8
1622828310000|2021-06-04 17:38:30|675.33|671.33|675.38|671.38|675.39|671.39|675.33|671.33|6
1622828320000|2021-06-04 17:38:40|675.39|671.39|675.17|671.17|675.39|671.39|675.17|671.17|10
1622828330000|2021-06-04 17:38:50|675.08|671.08|674.97|670.97|675.22|671.22|674.91|670.91|7
1622828340000|2021-06-04 17:39:00|674.98|670.98|675.47|671.47|675.53|671.53|674.98|670.98|13
1622828350000|2021-06-04 17:39:10|675.44|671.44|675.28|671.28|675.45|671.45|675.28|671.28|8
1622828360000|2021-06-04 17:39:20|675.36|671.36|675.42|671.42|675.52|671.52|675.31|671.31|9
1622828370000|2021-06-04 17:39:30|675.47|671.47|675.47|671.47|675.5|671.5|675.47|671.47|5
1622828380000|2021-06-04 17:39:40|675.46|671.46|675.91|671.91|675.91|671.91|675.43|671.43|12
1622828390000|2021-06-04 17:39:50|675.88|671.88|675.4|671.4|675.88|671.88|675.4|671.4|20
1622828400000|2021-06-04 17:40:00|675.39|671.39|675.3|671.3|675.4|671.4|675.3|671.3|4
1622828410000|2021-06-04 17:40:10|675.35|671.35|675.43|671.43|675.47|671.47|675.3|671.3|8
1622828420000|2021-06-04 17:40:20|675.41|671.41|675.61|671.61|675.66|671.66|675.41|671.41|11
1622828430000|2021-06-04 17:40:30|675.62|671.62|675.23|671.23|675.65|671.65|675.23|671.23|22
1622828440000|2021-06-04 17:40:40|675.34|671.34|675.39|671.39|675.4|671.4|675.34|671.34|9
1622828450000|2021-06-04 17:40:50|675.4|671.4|675.33|671.33|675.4|671.4|675.33|671.33|12
1622828460000|2021-06-04 17:41:00|675.31|671.31|675.1|671.1|675.37|671.37|675.1|671.1|11
1622828470000|2021-06-04 17:41:10|675.11|671.11|674.86|670.86|675.11|671.11|674.85|670.85|14
1622828480000|2021-06-04 17:41:20|674.75|670.75|674.77|670.77|674.86|670.86|674.75|670.75|3
1622828490000|2021-06-04 17:41:30|674.7|670.7|674.77|670.77|674.81|670.81|674.7|670.7|6
1622828500000|2021-06-04 17:41:40|674.8|670.8|674.8|670.8|674.8|670.8|674.8|670.8|1
1622828510000|2021-06-04 17:41:50|674.79|670.79|674.65|670.65|674.79|670.79|674.58|670.58|8
1622828520000|2021-06-04 17:42:00|674.68|670.68|674.8|670.8|674.8|670.8|674.68|670.68|7
1622828530000|2021-06-04 17:42:10|674.75|670.75|674.72|670.72|674.78|670.78|674.72|670.72|4
1622828540000|2021-06-04 17:42:20|674.81|670.81|675.37|671.37|675.55|671.55|674.81|670.81|13
1622828550000|2021-06-04 17:42:30|675.33|671.33|675.02|671.02|675.35|671.35|675.02|671.02|12
1622828560000|2021-06-04 17:42:40|675.23|671.23|675.04|671.04|675.23|671.23|675.04|671.04|12
1622828570000|2021-06-04 17:42:50|674.99|670.99|674.81|670.81|675|671|674.8|670.8|11
1622828580000|2021-06-04 17:43:00|674.82|670.82|674.8|670.8|674.82|670.82|674.8|670.8|2
1622828590000|2021-06-04 17:43:10|674.81|670.81|674.76|670.76|674.81|670.81|674.62|670.62|15
1622828600000|2021-06-04 17:43:20|674.78|670.78|674.77|670.77|674.81|670.81|674.75|670.75|10
1622828610000|2021-06-04 17:43:30|674.76|670.76|674.72|670.72|674.76|670.76|674.72|670.72|2
1622828620000|2021-06-04 17:43:40|674.82|670.82|674.66|670.66|674.87|670.87|674.65|670.65|15
1622828630000|2021-06-04 17:43:50|674.65|670.65|674.32|670.32|674.66|670.66|674.32|670.32|14
1622828640000|2021-06-04 17:44:00|674.24|670.24|674.59|670.59|674.59|670.59|674.24|670.24|8
1622828650000|2021-06-04 17:44:10|674.52|670.52|674.64|670.64|674.65|670.65|674.52|670.52|7
1622828660000|2021-06-04 17:44:20|674.56|670.56|674.41|670.41|674.59|670.59|674.35|670.35|23
1622828670000|2021-06-04 17:44:30|674.47|670.47|674.61|670.61|674.61|670.61|674.47|670.47|7
1622828680000|2021-06-04 17:44:40|674.59|670.59|674.61|670.61|674.61|670.61|674.55|670.55|9
1622828690000|2021-06-04 17:44:50|674.55|670.55|674.54|670.54|674.62|670.62|674.48|670.48|22
1622828700000|2021-06-04 17:45:00|674.55|670.55|674.98|670.98|674.98|670.98|674.46|670.46|16
1622828710000|2021-06-04 17:45:10|675.09|671.09|674.66|670.66|675.11|671.11|674.64|670.64|22
1622828720000|2021-06-04 17:45:20|674.67|670.67|674.5|670.5|674.67|670.67|674.47|670.47|22
1622828730000|2021-06-04 17:45:30|674.51|670.51|674.45|670.45|674.54|670.54|674.45|670.45|6
1622828740000|2021-06-04 17:45:40|674.49|670.49|674.49|670.49|674.49|670.49|674.49|670.49|1
1622828750000|2021-06-04 17:45:50|674.48|670.48|674.21|670.21|674.51|670.51|674.21|670.21|19
1622828760000|2021-06-04 17:46:00|674.36|670.36|673.99|669.99|674.36|670.36|673.97|669.97|18
1622828770000|2021-06-04 17:46:10|673.93|669.93|673.6|669.6|673.93|669.93|673.6|669.6|17
1622828780000|2021-06-04 17:46:20|673.45|669.45|673.42|669.42|673.47|669.47|673.23|669.23|23
1622828790000|2021-06-04 17:46:30|673.46|669.46|673.98|669.98|673.98|669.98|673.46|669.46|10
1622828800000|2021-06-04 17:46:40|674|670|674.08|670.08|674.08|670.08|674|670|2
1622828810000|2021-06-04 17:46:50|674.12|670.12|673.91|669.91|674.14|670.14|673.91|669.91|9
1622828820000|2021-06-04 17:47:00|673.9|669.9|673.75|669.75|673.91|669.91|673.75|669.75|8
1622828830000|2021-06-04 17:47:10|673.69|669.69|673.56|669.56|673.7|669.7|673.54|669.54|6
1622828840000|2021-06-04 17:47:20|673.6|669.6|673.85|669.85|673.85|669.85|673.6|669.6|15
1622828850000|2021-06-04 17:47:30|673.77|669.77|674.35|670.35|674.35|670.35|673.76|669.76|23
1622828860000|2021-06-04 17:47:40|674.34|670.34|674.35|670.35|674.35|670.35|674.34|670.34|2
1622828870000|2021-06-04 17:47:50|674.34|670.34|673.93|669.93|674.35|670.35|673.93|669.93|9
1622828880000|2021-06-04 17:48:00|674.14|670.14|674.25|670.25|674.25|670.25|674.14|670.14|3
1622828890000|2021-06-04 17:48:10|674.26|670.26|674.25|670.25|674.37|670.37|674.25|670.25|8
1622828900000|2021-06-04 17:48:20|674.32|670.32|674.73|670.73|674.73|670.73|674.32|670.32|8
1622828910000|2021-06-04 17:48:30|674.83|670.83|674.68|670.68|674.86|670.86|674.68|670.68|3
1622828920000|2021-06-04 17:48:40|674.71|670.71|674.71|670.71|674.71|670.71|674.71|670.71|1
1622828940000|2021-06-04 17:49:00|674.68|670.68|674.69|670.69|674.71|670.71|674.68|670.68|6
1622828950000|2021-06-04 17:49:10|674.66|670.66|674.94|670.94|674.94|670.94|674.66|670.66|6
1622828960000|2021-06-04 17:49:20|674.95|670.95|674.9|670.9|674.95|670.95|674.86|670.86|13
1622828970000|2021-06-04 17:49:30|674.91|670.91|674.9|670.9|674.91|670.91|674.86|670.86|3
1622828980000|2021-06-04 17:49:40|674.86|670.86|674.92|670.92|674.92|670.92|674.86|670.86|2
1622829000000|2021-06-04 17:50:00|674.99|670.99|674.56|670.56|674.99|670.99|674.55|670.55|13
1622829010000|2021-06-04 17:50:10|674.57|670.57|674.64|670.64|674.64|670.64|674.57|670.57|11
1622829020000|2021-06-04 17:50:20|674.6|670.6|674.32|670.32|674.64|670.64|674.23|670.23|15
1622829030000|2021-06-04 17:50:30|674.33|670.33|674.38|670.38|674.42|670.42|674.33|670.33|4
1622829040000|2021-06-04 17:50:40|674.3|670.3|674.58|670.58|674.58|670.58|674.29|670.29|5
1622829050000|2021-06-04 17:50:50|674.57|670.57|674.13|670.13|674.57|670.57|674.11|670.11|12
1622829060000|2021-06-04 17:51:00|674.12|670.12|674.19|670.19|674.38|670.38|674.12|670.12|17
1622829070000|2021-06-04 17:51:10|674.18|670.18|674.1|670.1|674.19|670.19|674.05|670.05|10
1622829080000|2021-06-04 17:51:20|674.09|670.09|674.19|670.19|674.31|670.31|674.07|670.07|11
1622829090000|2021-06-04 17:51:30|674.42|670.42|674.42|670.42|674.48|670.48|674.42|670.42|6
1622829100000|2021-06-04 17:51:40|674.4|670.4|674.31|670.31|674.42|670.42|674.31|670.31|17
1622829110000|2021-06-04 17:51:50|674.32|670.32|674.32|670.32|674.32|670.32|674.3|670.3|3
1622829120000|2021-06-04 17:52:00|674.34|670.34|674.12|670.12|674.34|670.34|674.08|670.08|15
1622829130000|2021-06-04 17:52:10|674.13|670.13|674.28|670.28|674.31|670.31|674.13|670.13|9
1622829140000|2021-06-04 17:52:20|674.29|670.29|674.29|670.29|674.31|670.31|674.25|670.25|9
1622829150000|2021-06-04 17:52:30|674.3|670.3|674.44|670.44|674.55|670.55|674.3|670.3|7
1622829160000|2021-06-04 17:52:40|674.71|670.71|674.6|670.6|674.73|670.73|674.6|670.6|6
1622829170000|2021-06-04 17:52:50|674.59|670.59|674.46|670.46|674.59|670.59|674.31|670.31|13
1622829180000|2021-06-04 17:53:00|674.47|670.47|674.28|670.28|674.47|670.47|674.28|670.28|12
1622829190000|2021-06-04 17:53:10|674.27|670.27|674.09|670.09|674.27|670.27|673.84|669.84|22
1622829200000|2021-06-04 17:53:20|674.04|670.04|674.15|670.15|674.22|670.22|674.04|670.04|15
1622829210000|2021-06-04 17:53:30|674.17|670.17|674.08|670.08|674.17|670.17|674.07|670.07|9
1622829220000|2021-06-04 17:53:40|674.1|670.1|674.15|670.15|674.22|670.22|674.1|670.1|8
1622829230000|2021-06-04 17:53:50|674.19|670.19|674.18|670.18|674.2|670.2|674.18|670.18|10
1622829240000|2021-06-04 17:54:00|674.17|670.17|673.94|669.94|674.17|670.17|673.94|669.94|11
1622829250000|2021-06-04 17:54:10|673.95|669.95|673.95|669.95|673.98|669.98|673.93|669.93|13
1622829260000|2021-06-04 17:54:20|673.97|669.97|674.06|670.06|674.07|670.07|673.97|669.97|12
1622829270000|2021-06-04 17:54:30|674.05|670.05|674.12|670.12|674.16|670.16|674.02|670.02|14
1622829280000|2021-06-04 17:54:40|674.13|670.13|674.06|670.06|674.14|670.14|674.06|670.06|5
1622829290000|2021-06-04 17:54:50|674.05|670.05|673.99|669.99|674.05|670.05|673.99|669.99|8
1622829300000|2021-06-04 17:55:00|674|670|673.76|669.76|674|670|673.74|669.74|13
1622829310000|2021-06-04 17:55:10|673.73|669.73|673.63|669.63|673.74|669.74|673.63|669.63|8
1622829320000|2021-06-04 17:55:20|673.57|669.57|673.48|669.48|673.57|669.57|673.4|669.4|19
1622829330000|2021-06-04 17:55:30|673.49|669.49|673.56|669.56|673.64|669.64|673.48|669.48|26
1622829340000|2021-06-04 17:55:40|673.5|669.5|673.63|669.63|673.68|669.68|673.5|669.5|5
1622829350000|2021-06-04 17:55:50|673.65|669.65|673.64|669.64|673.65|669.65|673.64|669.64|2
1622829360000|2021-06-04 17:56:00|673.65|669.65|673.7|669.7|673.7|669.7|673.64|669.64|6
1622829370000|2021-06-04 17:56:10|673.69|669.69|673.73|669.73|673.83|669.83|673.67|669.67|10
1622829380000|2021-06-04 17:56:20|673.74|669.74|674.03|670.03|674.05|670.05|673.74|669.74|18
1622829390000|2021-06-04 17:56:30|674.04|670.04|674.36|670.36|674.36|670.36|674.04|670.04|23
1622829400000|2021-06-04 17:56:40|674.37|670.37|674.23|670.23|674.37|670.37|674.23|670.23|20
1622829410000|2021-06-04 17:56:50|674.25|670.25|674.27|670.27|674.31|670.31|674.25|670.25|12
1622829420000|2021-06-04 17:57:00|674.26|670.26|674.12|670.12|674.26|670.26|674.11|670.11|12
1622829430000|2021-06-04 17:57:10|674.14|670.14|674.05|670.05|674.17|670.17|674.04|670.04|15
1622829440000|2021-06-04 17:57:20|674.06|670.06|674.06|670.06|674.06|670.06|674.05|670.05|5
1622829450000|2021-06-04 17:57:30|674.1|670.1|674.17|670.17|674.17|670.17|674.1|670.1|7
1622829460000|2021-06-04 17:57:40|674.23|670.23|674.1|670.1|674.23|670.23|674.1|670.1|15
1622829470000|2021-06-04 17:57:50|674.17|670.17|673.83|669.83|674.17|670.17|673.82|669.82|13
1622829480000|2021-06-04 17:58:00|673.84|669.84|673.57|669.57|673.84|669.84|673.57|669.57|9
1622829490000|2021-06-04 17:58:10|673.56|669.56|673.58|669.58|673.59|669.59|673.56|669.56|10
1622829500000|2021-06-04 17:58:20|673.56|669.56|673.79|669.79|673.81|669.81|673.56|669.56|13
1622829510000|2021-06-04 17:58:30|673.77|669.77|674.12|670.12|674.13|670.13|673.77|669.77|20
1622829520000|2021-06-04 17:58:40|674.1|670.1|673.98|669.98|674.12|670.12|673.97|669.97|11
1622829530000|2021-06-04 17:58:50|673.99|669.99|674.26|670.26|674.26|670.26|673.93|669.93|9
1622829540000|2021-06-04 17:59:00|674.25|670.25|674.17|670.17|674.25|670.25|674.17|670.17|7
1622829550000|2021-06-04 17:59:10|674.15|670.15|674.02|670.02|674.15|670.15|674.01|670.01|10
1622829560000|2021-06-04 17:59:20|674|670|673.96|669.96|674|670|673.96|669.96|4
1622829570000|2021-06-04 17:59:30|673.97|669.97|673.75|669.75|673.97|669.97|673.75|669.75|14
1622829580000|2021-06-04 17:59:40|673.73|669.73|673.6|669.6|673.74|669.74|673.59|669.59|11
1622829590000|2021-06-04 17:59:50|673.62|669.62|673.63|669.63|673.63|669.63|673.62|669.62|4
1622829600000|2021-06-04 18:00:00|673.62|669.62|674.21|670.21|674.21|670.21|673.62|669.62|19
1622829610000|2021-06-04 18:00:10|674.23|670.23|674.18|670.18|674.24|670.24|674.12|670.12|13
1622829620000|2021-06-04 18:00:20|674.24|670.24|674.36|670.36|674.36|670.36|674.09|670.09|8
1622829630000|2021-06-04 18:00:30|674.21|670.21|674.52|670.52|674.66|670.66|674.21|670.21|11
1622829640000|2021-06-04 18:00:40|674.66|670.66|674.73|670.73|674.74|670.74|674.65|670.65|6
1622829650000|2021-06-04 18:00:50|674.68|670.68|674.72|670.72|674.76|670.76|674.68|670.68|8
1622829660000|2021-06-04 18:01:00|674.71|670.71|675.07|671.07|675.15|671.15|674.68|670.68|7
1622829670000|2021-06-04 18:01:10|675.08|671.08|675|671|675.09|671.09|674.8|670.8|18
1622829680000|2021-06-04 18:01:20|675.01|671.01|674.99|670.99|675.02|671.02|674.92|670.92|12
1622829690000|2021-06-04 18:01:30|675.01|671.01|674.97|670.97|675.01|671.01|674.96|670.96|13
1622829700000|2021-06-04 18:01:40|674.98|670.98|675|671|675|671|674.95|670.95|8
1622829710000|2021-06-04 18:01:50|674.99|670.99|675.09|671.09|675.09|671.09|674.99|670.99|10
1622829720000|2021-06-04 18:02:00|675.1|671.1|674.92|670.92|675.13|671.13|674.92|670.92|9
1622829730000|2021-06-04 18:02:10|674.91|670.91|674.76|670.76|674.92|670.92|674.76|670.76|6
1622829740000|2021-06-04 18:02:20|674.65|670.65|674.8|670.8|674.8|670.8|674.51|670.51|8
1622829750000|2021-06-04 18:02:30|674.81|670.81|675.04|671.04|675.06|671.06|674.8|670.8|14
1622829760000|2021-06-04 18:02:40|674.95|670.95|674.66|670.66|674.95|670.95|674.65|670.65|8
1622829770000|2021-06-04 18:02:50|674.65|670.65|674.6|670.6|674.66|670.66|674.57|670.57|13
1622829780000|2021-06-04 18:03:00|674.53|670.53|674.48|670.48|674.7|670.7|674.48|670.48|13
1622829790000|2021-06-04 18:03:10|674.43|670.43|674.39|670.39|674.43|670.43|674.32|670.32|10
1622829800000|2021-06-04 18:03:20|674.4|670.4|674.42|670.42|674.46|670.46|674.39|670.39|10
1622829810000|2021-06-04 18:03:30|674.46|670.46|674.5|670.5|674.88|670.88|674.46|670.46|13
1622829820000|2021-06-04 18:03:40|674.45|670.45|674.39|670.39|674.5|670.5|674.39|670.39|11
1622829830000|2021-06-04 18:03:50|674.4|670.4|674.17|670.17|674.4|670.4|674.17|670.17|5
1622829840000|2021-06-04 18:04:00|673.85|669.85|673.73|669.73|674.08|670.08|673.68|669.68|12
1622829850000|2021-06-04 18:04:10|673.78|669.78|673.74|669.74|673.78|669.78|673.73|669.73|3
1622829860000|2021-06-04 18:04:20|673.73|669.73|673.6|669.6|673.73|669.73|673.59|669.59|13
1622829870000|2021-06-04 18:04:30|673.59|669.59|673.68|669.68|673.72|669.72|673.35|669.35|14
1622829880000|2021-06-04 18:04:40|673.69|669.69|673.84|669.84|673.85|669.85|673.69|669.69|16
1622829890000|2021-06-04 18:04:50|673.83|669.83|673.69|669.69|673.84|669.84|673.69|669.69|11
1622829900000|2021-06-04 18:05:00|673.7|669.7|674.45|670.45|674.45|670.45|673.69|669.69|16
1622829910000|2021-06-04 18:05:10|674.38|670.38|674.3|670.3|674.67|670.67|674.3|670.3|9
1622829920000|2021-06-04 18:05:20|674.29|670.29|674.29|670.29|674.33|670.33|674.11|670.11|12
1622829930000|2021-06-04 18:05:30|674.24|670.24|674.33|670.33|674.36|670.36|674.22|670.22|9
1622829940000|2021-06-04 18:05:40|674.31|670.31|674.04|670.04|674.33|670.33|674.04|670.04|9
1622829950000|2021-06-04 18:05:50|673.98|669.98|673.86|669.86|673.98|669.98|673.85|669.85|7
1622829960000|2021-06-04 18:06:00|673.76|669.76|673.7|669.7|673.76|669.76|673.69|669.69|3
1622829970000|2021-06-04 18:06:10|673.68|669.68|673.68|669.68|673.68|669.68|673.67|669.67|3
1622829980000|2021-06-04 18:06:20|673.59|669.59|673.57|669.57|673.7|669.7|673.56|669.56|6
1622829990000|2021-06-04 18:06:30|673.56|669.56|673.53|669.53|673.56|669.56|673.53|669.53|4
1622830000000|2021-06-04 18:06:40|673.55|669.55|673.44|669.44|673.55|669.55|673.44|669.44|4
1622830010000|2021-06-04 18:06:50|673.45|669.45|673.47|669.47|673.47|669.47|673.44|669.44|4
1622830020000|2021-06-04 18:07:00|673.45|669.45|673.43|669.43|673.47|669.47|673.43|669.43|9
1622830030000|2021-06-04 18:07:10|673.45|669.45|673.25|669.25|673.48|669.48|673.2|669.2|16
1622830040000|2021-06-04 18:07:20|673.27|669.27|673.27|669.27|673.31|669.31|673.25|669.25|8
1622830050000|2021-06-04 18:07:30|673.18|669.18|673.11|669.11|673.23|669.23|673.1|669.1|8
1622830060000|2021-06-04 18:07:40|673.15|669.15|673.17|669.17|673.27|669.27|673.15|669.15|5
1622830070000|2021-06-04 18:07:50|673.18|669.18|673.44|669.44|673.46|669.46|673.18|669.18|16
1622830080000|2021-06-04 18:08:00|673.37|669.37|673.59|669.59|673.62|669.62|673.37|669.37|10
1622830090000|2021-06-04 18:08:10|673.54|669.54|673.44|669.44|673.54|669.54|673.38|669.38|7
1622830100000|2021-06-04 18:08:20|673.45|669.45|673.41|669.41|673.45|669.45|673.41|669.41|7
1622830110000|2021-06-04 18:08:30|673.42|669.42|673.32|669.32|673.42|669.42|673.32|669.32|8
1622830120000|2021-06-04 18:08:40|673.33|669.33|673.35|669.35|673.35|669.35|673.3|669.3|5
1622830130000|2021-06-04 18:08:50|673.36|669.36|673.36|669.36|673.36|669.36|673.35|669.35|3
1622830140000|2021-06-04 18:09:00|673.42|669.42|673.33|669.33|673.51|669.51|673.33|669.33|14
1622830150000|2021-06-04 18:09:10|673.31|669.31|673.48|669.48|673.48|669.48|673.31|669.31|12
1622830160000|2021-06-04 18:09:20|673.49|669.49|673.49|669.49|673.53|669.53|673.49|669.49|10
1622830170000|2021-06-04 18:09:30|673.56|669.56|673.76|669.76|673.77|669.77|673.52|669.52|10
1622830180000|2021-06-04 18:09:40|673.77|669.77|673.86|669.86|673.89|669.89|673.77|669.77|7
1622830190000|2021-06-04 18:09:50|673.88|669.88|673.88|669.88|673.88|669.88|673.8|669.8|3
1622830200000|2021-06-04 18:10:00|673.89|669.89|674.03|670.03|674.03|670.03|673.8|669.8|10
1622830210000|2021-06-04 18:10:10|674.23|670.23|674.42|670.42|674.42|670.42|674.23|670.23|4
1622830230000|2021-06-04 18:10:30|674.4|670.4|674.79|670.79|674.98|670.98|674.25|670.25|6
1622830240000|2021-06-04 18:10:40|674.82|670.82|674.85|670.85|674.85|670.85|674.78|670.78|7
1622830250000|2021-06-04 18:10:50|674.79|670.79|674.91|670.91|674.93|670.93|674.79|670.79|6
1622830260000|2021-06-04 18:11:00|674.89|670.89|674.44|670.44|674.89|670.89|674.44|670.44|15
1622830270000|2021-06-04 18:11:10|674.42|670.42|674.1|670.1|674.42|670.42|674.1|670.1|9
1622830280000|2021-06-04 18:11:20|674.05|670.05|673.62|669.62|674.09|670.09|673.61|669.61|15
1622830290000|2021-06-04 18:11:30|673.77|669.77|673.9|669.9|673.92|669.92|673.77|669.77|6
1622830300000|2021-06-04 18:11:40|673.89|669.89|673.77|669.77|673.89|669.89|673.77|669.77|5
1622830310000|2021-06-04 18:11:50|673.76|669.76|673.53|669.53|673.76|669.76|673.52|669.52|11
1622830330000|2021-06-04 18:12:10|673.52|669.52|673.34|669.34|673.53|669.53|673.34|669.34|8
1622830340000|2021-06-04 18:12:20|673.33|669.33|673.3|669.3|673.34|669.34|673.3|669.3|3
1622830350000|2021-06-04 18:12:30|673.29|669.29|673.3|669.3|673.3|669.3|673.29|669.29|2
1622830370000|2021-06-04 18:12:50|673.29|669.29|673.21|669.21|673.29|669.29|673.21|669.21|3
1622830380000|2021-06-04 18:13:00|673.2|669.2|673.21|669.21|673.21|669.21|673.2|669.2|2
1622830390000|2021-06-04 18:13:10|673.19|669.19|673.35|669.35|673.35|669.35|673.11|669.11|12
1622830400000|2021-06-04 18:13:20|673.32|669.32|673.27|669.27|673.32|669.32|673.27|669.27|5
1622830410000|2021-06-04 18:13:30|673.28|669.28|673.28|669.28|673.28|669.28|673.27|669.27|3
1622830450000|2021-06-04 18:14:10|673.29|669.29|673.28|669.28|673.29|669.29|673.27|669.27|4
1622830460000|2021-06-04 18:14:20|673.27|669.27|673.27|669.27|673.27|669.27|673.27|669.27|1
1622830470000|2021-06-04 18:14:30|673.29|669.29|673.29|669.29|673.29|669.29|673.29|669.29|1
1622830480000|2021-06-04 18:14:40|673.27|669.27|673.28|669.28|673.28|669.28|673.27|669.27|2
1622830490000|2021-06-04 18:14:50|673.27|669.27|673.06|669.06|673.27|669.27|673.06|669.06|4
1622830510000|2021-06-04 18:15:10|673.07|669.07|673.31|669.31|673.31|669.31|673.07|669.07|8
1622830520000|2021-06-04 18:15:20|673.34|669.34|673.88|669.88|673.94|669.94|673.34|669.34|16
1622830530000|2021-06-04 18:15:30|673.89|669.89|673.96|669.96|673.96|669.96|673.89|669.89|2
1622830540000|2021-06-04 18:15:40|673.89|669.89|673.75|669.75|673.89|669.89|673.75|669.75|4
1622830550000|2021-06-04 18:15:50|673.77|669.77|673.76|669.76|673.77|669.77|673.74|669.74|3
1622830560000|2021-06-04 18:16:00|673.78|669.78|674.75|670.75|674.75|670.75|673.78|669.78|17
1622830570000|2021-06-04 18:16:10|674.59|670.59|674.33|670.33|674.86|670.86|674.33|670.33|17
1622830580000|2021-06-04 18:16:20|674.37|670.37|674.83|670.83|674.83|670.83|674.37|670.37|18
1622830590000|2021-06-04 18:16:30|674.84|670.84|674.7|670.7|674.84|670.84|674.7|670.7|3
1622830600000|2021-06-04 18:16:40|674.71|670.71|674.86|670.86|674.86|670.86|674.71|670.71|10
1622830610000|2021-06-04 18:16:50|674.85|670.85|675.05|671.05|675.05|671.05|674.85|670.85|10
1622830620000|2021-06-04 18:17:00|675.08|671.08|675.18|671.18|675.22|671.22|674.91|670.91|13
1622830630000|2021-06-04 18:17:10|675.42|671.42|675.4|671.4|675.46|671.46|675.4|671.4|8
1622830640000|2021-06-04 18:17:20|675.37|671.37|675.26|671.26|675.4|671.4|675.22|671.22|14
1622830650000|2021-06-04 18:17:30|675.29|671.29|675.27|671.27|675.29|671.29|675.21|671.21|8
1622830660000|2021-06-04 18:17:40|675.26|671.26|674.9|670.9|675.26|671.26|674.9|670.9|9
1622830670000|2021-06-04 18:17:50|674.94|670.94|675.37|671.37|675.42|671.42|674.94|670.94|13
1622830680000|2021-06-04 18:18:00|675.34|671.34|675.52|671.52|675.53|671.53|675.34|671.34|9
1622830690000|2021-06-04 18:18:10|675.51|671.51|675.63|671.63|675.64|671.64|675.51|671.51|4
1622830700000|2021-06-04 18:18:20|675.62|671.62|675.52|671.52|675.62|671.62|675.52|671.52|3
1622830710000|2021-06-04 18:18:30|675.5|671.5|675.31|671.31|675.5|671.5|675.31|671.31|7
1622830720000|2021-06-04 18:18:40|675.32|671.32|675.33|671.33|675.33|671.33|675.31|671.31|4
1622830730000|2021-06-04 18:18:50|675.34|671.34|675.44|671.44|675.48|671.48|675.34|671.34|12
1622830740000|2021-06-04 18:19:00|675.36|671.36|675.67|671.67|675.73|671.73|675.36|671.36|9
1622830750000|2021-06-04 18:19:10|675.71|671.71|675.65|671.65|675.71|671.71|675.65|671.65|3
1622830760000|2021-06-04 18:19:20|675.63|671.63|675.02|671.02|675.63|671.63|675.02|671.02|12
1622830770000|2021-06-04 18:19:30|674.92|670.92|674.8|670.8|674.92|670.92|674.75|670.75|7
1622830780000|2021-06-04 18:19:40|674.81|670.81|674.92|670.92|674.92|670.92|674.81|670.81|5
1622830790000|2021-06-04 18:19:50|674.98|670.98|675.04|671.04|675.04|671.04|674.98|670.98|4
1622830800000|2021-06-04 18:20:00|675.05|671.05|675.42|671.42|675.44|671.44|675.05|671.05|15
1622830810000|2021-06-04 18:20:10|675.47|671.47|675.44|671.44|675.5|671.5|675.44|671.44|5
1622830820000|2021-06-04 18:20:20|675.38|671.38|675.3|671.3|675.39|671.39|675.28|671.28|8
1622830830000|2021-06-04 18:20:30|675.31|671.31|675.2|671.2|675.31|671.31|675.2|671.2|8
1622830840000|2021-06-04 18:20:40|675.05|671.05|674.86|670.86|675.05|671.05|674.83|670.83|7
1622830870000|2021-06-04 18:21:10|674.89|670.89|674.89|670.89|674.89|670.89|674.89|670.89|1
1622830890000|2021-06-04 18:21:30|674.86|670.86|675.15|671.15|675.19|671.19|674.86|670.86|11
1622830900000|2021-06-04 18:21:40|675.16|671.16|675.15|671.15|675.16|671.16|675.15|671.15|4
1622830910000|2021-06-04 18:21:50|675.17|671.17|675.49|671.49|675.5|671.5|675.17|671.17|11
1622830920000|2021-06-04 18:22:00|675.5|671.5|675.37|671.37|675.5|671.5|675.37|671.37|8
1622830930000|2021-06-04 18:22:10|675.41|671.41|675.5|671.5|675.52|671.52|675.41|671.41|8
1622830940000|2021-06-04 18:22:20|675.52|671.52|675.56|671.56|675.65|671.65|675.52|671.52|9
1622830950000|2021-06-04 18:22:30|675.54|671.54|675.54|671.54|675.59|671.59|675.52|671.52|7
1622830960000|2021-06-04 18:22:40|675.55|671.55|675.69|671.69|675.69|671.69|675.55|671.55|6
1622830970000|2021-06-04 18:22:50|675.71|671.71|675.64|671.64|675.73|671.73|675.64|671.64|5
1622830980000|2021-06-04 18:23:00|675.65|671.65|675.85|671.85|675.87|671.87|675.65|671.65|6
1622830990000|2021-06-04 18:23:10|675.86|671.86|675.83|671.83|675.9|671.9|675.83|671.83|3
1622831000000|2021-06-04 18:23:20|675.82|671.82|675.82|671.82|675.82|671.82|675.82|671.82|1
1622831010000|2021-06-04 18:23:30|675.81|671.81|675.28|671.28|675.81|671.81|675.28|671.28|11
1622831020000|2021-06-04 18:23:40|675.29|671.29|674.94|670.94|675.3|671.3|674.82|670.82|7
1622831030000|2021-06-04 18:23:50|674.92|670.92|675.1|671.1|675.1|671.1|674.92|670.92|7
1622831040000|2021-06-04 18:24:00|675.08|671.08|675.09|671.09|675.09|671.09|675.08|671.08|2
1622831050000|2021-06-04 18:24:10|675.19|671.19|675.13|671.13|675.19|671.19|675.12|671.12|5
1622831060000|2021-06-04 18:24:20|675.14|671.14|674.97|670.97|675.14|671.14|674.97|670.97|7
1622831070000|2021-06-04 18:24:30|674.95|670.95|674.98|670.98|674.98|670.98|674.95|670.95|4
1622831080000|2021-06-04 18:24:40|674.97|670.97|674.98|670.98|674.98|670.98|674.97|670.97|8
1622831090000|2021-06-04 18:24:50|674.94|670.94|674.84|670.84|674.94|670.94|674.81|670.81|5
1622831100000|2021-06-04 18:25:00|674.87|670.87|674.67|670.67|674.87|670.87|674.65|670.65|9
1622831110000|2021-06-04 18:25:10|674.7|670.7|675.09|671.09|675.1|671.1|674.7|670.7|14
1622831120000|2021-06-04 18:25:20|675.05|671.05|674.9|670.9|675.05|671.05|674.9|670.9|7
1622831130000|2021-06-04 18:25:30|674.91|670.91|675.56|671.56|675.65|671.65|674.91|670.91|14
1622831140000|2021-06-04 18:25:40|675.75|671.75|675.21|671.21|675.75|671.75|675.2|671.2|17
1622831150000|2021-06-04 18:25:50|675.17|671.17|674.9|670.9|675.17|671.17|674.9|670.9|8
1622831160000|2021-06-04 18:26:00|674.91|670.91|674.93|670.93|675|671|674.91|670.91|9
1622831170000|2021-06-04 18:26:10|674.96|670.96|674.7|670.7|674.96|670.96|674.7|670.7|9
1622831180000|2021-06-04 18:26:20|674.71|670.71|674.67|670.67|674.71|670.71|674.66|670.66|3
1622831190000|2021-06-04 18:26:30|674.75|670.75|675.17|671.17|675.23|671.23|674.69|670.69|14
1622831200000|2021-06-04 18:26:40|675.11|671.11|675.19|671.19|675.19|671.19|675.1|671.1|4
1622831210000|2021-06-04 18:26:50|675.12|671.12|675.42|671.42|675.42|671.42|675.11|671.11|10
1622831220000|2021-06-04 18:27:00|675.4|671.4|675.31|671.31|675.4|671.4|675.31|671.31|5
1622831230000|2021-06-04 18:27:10|675.29|671.29|675.3|671.3|675.3|671.3|675.22|671.22|3
1622831240000|2021-06-04 18:27:20|675.35|671.35|675.37|671.37|675.37|671.37|675.35|671.35|2
1622831250000|2021-06-04 18:27:30|675.36|671.36|675.37|671.37|675.37|671.37|675.36|671.36|2
1622831260000|2021-06-04 18:27:40|675.39|671.39|675.44|671.44|675.46|671.46|675.34|671.34|8
1622831270000|2021-06-04 18:27:50|675.4|671.4|675.56|671.56|675.71|671.71|675.4|671.4|8
1622831280000|2021-06-04 18:28:00|675.71|671.71|675.56|671.56|675.73|671.73|675.56|671.56|5
1622831290000|2021-06-04 18:28:10|675.7|671.7|675.7|671.7|675.7|671.7|675.7|671.7|1
1622831300000|2021-06-04 18:28:20|675.72|671.72|675.7|671.7|675.72|671.72|675.7|671.7|5
1622831310000|2021-06-04 18:28:30|675.71|671.71|675.75|671.75|675.76|671.76|675.71|671.71|6
1622831320000|2021-06-04 18:28:40|675.76|671.76|675.74|671.74|675.78|671.78|675.74|671.74|6
1622831330000|2021-06-04 18:28:50|675.73|671.73|675.63|671.63|675.73|671.73|675.61|671.61|6
1622831340000|2021-06-04 18:29:00|675.59|671.59|675.72|671.72|675.72|671.72|675.59|671.59|10
1622831350000|2021-06-04 18:29:10|675.77|671.77|675.75|671.75|675.81|671.81|675.75|671.75|13
1622831360000|2021-06-04 18:29:20|675.74|671.74|675.43|671.43|675.75|671.75|675.42|671.42|14
1622831370000|2021-06-04 18:29:30|675.22|671.22|675.17|671.17|675.27|671.27|675.17|671.17|3
1622831380000|2021-06-04 18:29:40|675.2|671.2|675.19|671.19|675.26|671.26|675.19|671.19|5
1622831390000|2021-06-04 18:29:50|675.14|671.14|675.12|671.12|675.14|671.14|675.07|671.07|7
1622831400000|2021-06-04 18:30:00|675.11|671.11|675.23|671.23|675.27|671.27|675.11|671.11|10
1622831410000|2021-06-04 18:30:10|675.24|671.24|675.53|671.53|675.53|671.53|675.24|671.24|10
1622831420000|2021-06-04 18:30:20|675.55|671.55|675.58|671.58|675.62|671.62|675.47|671.47|12
1622831430000|2021-06-04 18:30:30|675.49|671.49|675.83|671.83|675.83|671.83|675.49|671.49|19
1622831440000|2021-06-04 18:30:40|675.84|671.84|675.8|671.8|675.84|671.84|675.8|671.8|7
1622831450000|2021-06-04 18:30:50|675.81|671.81|675.81|671.81|675.83|671.83|675.8|671.8|4
1622831460000|2021-06-04 18:31:00|675.87|671.87|675.82|671.82|675.87|671.87|675.81|671.81|5
1622831470000|2021-06-04 18:31:10|675.81|671.81|675.82|671.82|675.82|671.82|675.76|671.76|7
1622831480000|2021-06-04 18:31:20|675.99|671.99|675.95|671.95|676.03|672.03|675.91|671.91|5
1622831500000|2021-06-04 18:31:40|676.11|672.11|675.95|671.95|676.18|672.18|675.95|671.95|12
1622831510000|2021-06-04 18:31:50|676.11|672.11|675.95|671.95|676.11|672.11|675.95|671.95|4
1622831520000|2021-06-04 18:32:00|676.2|672.2|676|672|676.34|672.34|676|672|8
1622831530000|2021-06-04 18:32:10|675.99|671.99|675.88|671.88|675.99|671.99|675.88|671.88|3
1622831540000|2021-06-04 18:32:20|675.93|671.93|675.94|671.94|675.94|671.94|675.93|671.93|2
1622831560000|2021-06-04 18:32:40|675.87|671.87|675.29|671.29|675.87|671.87|675.21|671.21|19
1622831570000|2021-06-04 18:32:50|675.28|671.28|674.87|670.87|675.28|671.28|674.85|670.85|19
1622831580000|2021-06-04 18:33:00|674.78|670.78|674.56|670.56|674.78|670.78|674.54|670.54|9
1622831590000|2021-06-04 18:33:10|674.5|670.5|674.39|670.39|674.51|670.51|674.37|670.37|16
1622831600000|2021-06-04 18:33:20|674.4|670.4|674.51|670.51|674.52|670.52|674.4|670.4|11
1622831610000|2021-06-04 18:33:30|674.52|670.52|674.41|670.41|674.52|670.52|674.37|670.37|9
1622831620000|2021-06-04 18:33:40|674.4|670.4|674.19|670.19|674.4|670.4|674.19|670.19|13
1622831630000|2021-06-04 18:33:50|674.21|670.21|673.76|669.76|674.21|670.21|673.76|669.76|16
1622831640000|2021-06-04 18:34:00|673.73|669.73|674.1|670.1|674.1|670.1|673.6|669.6|27
1622831650000|2021-06-04 18:34:10|674.09|670.09|674.4|670.4|674.41|670.41|674.09|670.09|27
1622831660000|2021-06-04 18:34:20|674.29|670.29|674.16|670.16|674.3|670.3|674.07|670.07|20
1622831670000|2021-06-04 18:34:30|674.08|670.08|674.72|670.72|674.72|670.72|674.08|670.08|11
1622831680000|2021-06-04 18:34:40|674.73|670.73|674.31|670.31|674.73|670.73|674.31|670.31|21
1622831690000|2021-06-04 18:34:50|674.29|670.29|674.21|670.21|674.31|670.31|674.16|670.16|14
1622831700000|2021-06-04 18:35:00|674.23|670.23|674.37|670.37|674.37|670.37|673.93|669.93|23
1622831710000|2021-06-04 18:35:10|674.38|670.38|674.62|670.62|674.62|670.62|674.34|670.34|12
1622831720000|2021-06-04 18:35:20|674.49|670.49|674.41|670.41|674.53|670.53|674.41|670.41|7
1622831730000|2021-06-04 18:35:30|674.45|670.45|674.48|670.48|674.51|670.51|674.44|670.44|8
1622831740000|2021-06-04 18:35:40|674.52|670.52|674.54|670.54|674.69|670.69|674.52|670.52|5
1622831750000|2021-06-04 18:35:50|674.59|670.59|674.86|670.86|674.86|670.86|674.59|670.59|2
1622831760000|2021-06-04 18:36:00|674.85|670.85|675.43|671.43|675.43|671.43|674.8|670.8|16
1622831770000|2021-06-04 18:36:10|675.44|671.44|675.15|671.15|675.44|671.44|675.15|671.15|13
1622831780000|2021-06-04 18:36:20|675.14|671.14|675.2|671.2|675.2|671.2|675.01|671.01|14
1622831790000|2021-06-04 18:36:30|675.21|671.21|675.21|671.21|675.22|671.22|675.21|671.21|3
1622831800000|2021-06-04 18:36:40|675.23|671.23|674.88|670.88|675.23|671.23|674.88|670.88|5
1622831810000|2021-06-04 18:36:50|674.89|670.89|675.28|671.28|675.28|671.28|674.89|670.89|14
1622831820000|2021-06-04 18:37:00|675.27|671.27|675.27|671.27|675.29|671.29|675.27|671.27|4
1622831830000|2021-06-04 18:37:10|675.28|671.28|675.39|671.39|675.45|671.45|675.28|671.28|9
1622831840000|2021-06-04 18:37:20|675.45|671.45|675.45|671.45|675.45|671.45|675.45|671.45|1
1622831850000|2021-06-04 18:37:30|675.72|671.72|675.39|671.39|675.72|671.72|675.39|671.39|8
1622831860000|2021-06-04 18:37:40|675.34|671.34|675.21|671.21|675.34|671.34|675.21|671.21|9
1622831870000|2021-06-04 18:37:50|675.16|671.16|675.09|671.09|675.16|671.16|674.99|670.99|5
1622831880000|2021-06-04 18:38:00|675|671|675.04|671.04|675.09|671.09|675|671|3
1622831890000|2021-06-04 18:38:10|674.9|670.9|675.05|671.05|675.05|671.05|674.9|670.9|4
1622831900000|2021-06-04 18:38:20|674.9|670.9|675.03|671.03|675.09|671.09|674.9|670.9|10
1622831910000|2021-06-04 18:38:30|674.94|670.94|674.79|670.79|674.94|670.94|674.76|670.76|6
1622831920000|2021-06-04 18:38:40|674.8|670.8|674.87|670.87|674.87|670.87|674.75|670.75|8
1622831930000|2021-06-04 18:38:50|675.04|671.04|675.21|671.21|675.22|671.22|675.03|671.03|9
1622831940000|2021-06-04 18:39:00|675.13|671.13|675.16|671.16|675.16|671.16|675.13|671.13|2
1622831950000|2021-06-04 18:39:10|675.17|671.17|675.2|671.2|675.2|671.2|675.17|671.17|3
1622831960000|2021-06-04 18:39:20|675.38|671.38|675.46|671.46|675.46|671.46|675.38|671.38|3
1622831970000|2021-06-04 18:39:30|675.79|671.79|675.82|671.82|675.82|671.82|675.75|671.75|3
1622831980000|2021-06-04 18:39:40|675.79|671.79|675.64|671.64|675.81|671.81|675.57|671.57|8
1622831990000|2021-06-04 18:39:50|675.63|671.63|675.75|671.75|675.75|671.75|675.63|671.63|3
1622832000000|2021-06-04 18:40:00|675.74|671.74|675.52|671.52|675.74|671.74|675.5|671.5|9
1622832010000|2021-06-04 18:40:10|675.51|671.51|675.79|671.79|675.79|671.79|675.49|671.49|8
1622832020000|2021-06-04 18:40:20|675.85|671.85|676.03|672.03|676.03|672.03|675.79|671.79|10
1622832030000|2021-06-04 18:40:30|676.02|672.02|676.03|672.03|676.03|672.03|676.02|672.02|2
1622832040000|2021-06-04 18:40:40|676.04|672.04|676.1|672.1|676.17|672.17|676.04|672.04|8
1622832060000|2021-06-04 18:41:00|676.11|672.11|676.14|672.14|676.14|672.14|676.11|672.11|2
1622832070000|2021-06-04 18:41:10|676.21|672.21|676.22|672.22|676.25|672.25|676.21|672.21|4
1622832080000|2021-06-04 18:41:20|676.24|672.24|676.01|672.01|676.24|672.24|676|672|4
1622832090000|2021-06-04 18:41:30|676|672|676.01|672.01|676.01|672.01|676|672|6
1622832100000|2021-06-04 18:41:40|675.93|671.93|675.72|671.72|675.93|671.93|675.72|671.72|7
1622832110000|2021-06-04 18:41:50|675.7|671.7|675.72|671.72|675.72|671.72|675.7|671.7|2
1622832140000|2021-06-04 18:42:20|675.61|671.61|675.69|671.69|675.69|671.69|675.61|671.61|4
1622832150000|2021-06-04 18:42:30|675.7|671.7|675.69|671.69|675.71|671.71|675.68|671.68|4
1622832160000|2021-06-04 18:42:40|675.68|671.68|675.75|671.75|675.95|671.95|675.62|671.62|10
1622832170000|2021-06-04 18:42:50|675.81|671.81|675.76|671.76|675.9|671.9|675.75|671.75|9
1622832180000|2021-06-04 18:43:00|675.73|671.73|675.73|671.73|675.73|671.73|675.73|671.73|1
1622832190000|2021-06-04 18:43:10|675.72|671.72|675.29|671.29|675.72|671.72|675.29|671.29|14
1622832200000|2021-06-04 18:43:20|675.24|671.24|675.3|671.3|675.3|671.3|675.14|671.14|20
1622832210000|2021-06-04 18:43:30|675.4|671.4|675.34|671.34|675.49|671.49|675.32|671.32|18
1622832220000|2021-06-04 18:43:40|675.32|671.32|674.99|670.99|675.34|671.34|674.95|670.95|13
1622832230000|2021-06-04 18:43:50|675.05|671.05|675.29|671.29|675.29|671.29|675.03|671.03|14
1622832240000|2021-06-04 18:44:00|675.32|671.32|675.33|671.33|675.34|671.34|675.31|671.31|4
1622832250000|2021-06-04 18:44:10|675.34|671.34|675.36|671.36|675.36|671.36|675.34|671.34|3
1622832260000|2021-06-04 18:44:20|675.39|671.39|675.29|671.29|675.39|671.39|675.29|671.29|3
1622832270000|2021-06-04 18:44:30|675.3|671.3|675.07|671.07|675.3|671.3|675.07|671.07|4
1622832280000|2021-06-04 18:44:40|675.05|671.05|675.37|671.37|675.37|671.37|675.05|671.05|14
1622832290000|2021-06-04 18:44:50|675.39|671.39|675.43|671.43|675.44|671.44|675.39|671.39|5
1622832300000|2021-06-04 18:45:00|675.44|671.44|675.39|671.39|675.44|671.44|675.38|671.38|6
1622832310000|2021-06-04 18:45:10|675.4|671.4|675.51|671.51|675.71|671.71|675.4|671.4|4
1622832320000|2021-06-04 18:45:20|675.44|671.44|675.42|671.42|675.45|671.45|675.34|671.34|6
1622832330000|2021-06-04 18:45:30|675.38|671.38|675.18|671.18|675.43|671.43|675.17|671.17|17
1622832340000|2021-06-04 18:45:40|675.17|671.17|675.03|671.03|675.17|671.17|675.03|671.03|7
1622832350000|2021-06-04 18:45:50|675.12|671.12|675.36|671.36|675.36|671.36|675.12|671.12|8
1622832360000|2021-06-04 18:46:00|675.33|671.33|675.45|671.45|675.59|671.59|675.33|671.33|12
1622832370000|2021-06-04 18:46:10|675.46|671.46|675.25|671.25|675.46|671.46|675.16|671.16|15
1622832380000|2021-06-04 18:46:20|675.26|671.26|675.36|671.36|675.36|671.36|675.16|671.16|13
1622832390000|2021-06-04 18:46:30|675.4|671.4|675.42|671.42|675.42|671.42|675.4|671.4|2
1622832400000|2021-06-04 18:46:40|675.46|671.46|675.47|671.47|675.47|671.47|675.46|671.46|2
1622832410000|2021-06-04 18:46:50|675.48|671.48|675.5|671.5|675.5|671.5|675.48|671.48|3
1622832420000|2021-06-04 18:47:00|675.73|671.73|675.94|671.94|675.94|671.94|675.73|671.73|7
1622832430000|2021-06-04 18:47:10|675.85|671.85|675.85|671.85|675.85|671.85|675.85|671.85|1
1622832440000|2021-06-04 18:47:20|676.04|672.04|676.04|672.04|676.11|672.11|676.04|672.04|3
1622832450000|2021-06-04 18:47:30|676.11|672.11|676.24|672.24|676.24|672.24|676.09|672.09|5
1622832460000|2021-06-04 18:47:40|676.29|672.29|676.39|672.39|676.48|672.48|676.29|672.29|8
1622832470000|2021-06-04 18:47:50|676.46|672.46|676.41|672.41|676.46|672.46|676.39|672.39|3
1622832480000|2021-06-04 18:48:00|676.37|672.37|676.35|672.35|676.37|672.37|676.35|672.35|10
1622832490000|2021-06-04 18:48:10|676.28|672.28|676.15|672.15|676.28|672.28|676.14|672.14|3
1622832500000|2021-06-04 18:48:20|676.16|672.16|676.17|672.17|676.17|672.17|676.13|672.13|4
1622832510000|2021-06-04 18:48:30|676.08|672.08|675.97|671.97|676.08|672.08|675.88|671.88|10
1622832520000|2021-06-04 18:48:40|675.96|671.96|675.99|671.99|675.99|671.99|675.96|671.96|4
1622832530000|2021-06-04 18:48:50|675.96|671.96|675.94|671.94|675.96|671.96|675.94|671.94|2
1622832540000|2021-06-04 18:49:00|675.95|671.95|675.83|671.83|675.95|671.95|675.65|671.65|11
1622832550000|2021-06-04 18:49:10|675.85|671.85|675.88|671.88|675.91|671.91|675.83|671.83|19
1622832560000|2021-06-04 18:49:20|675.86|671.86|675.88|671.88|675.88|671.88|675.86|671.86|4
1622832570000|2021-06-04 18:49:30|675.9|671.9|675.76|671.76|675.9|671.9|675.76|671.76|12
1622832580000|2021-06-04 18:49:40|675.7|671.7|675.19|671.19|675.7|671.7|675.19|671.19|10
1622832590000|2021-06-04 18:49:50|675.2|671.2|675.3|671.3|675.3|671.3|675.2|671.2|7
1622832600000|2021-06-04 18:50:00|675.41|671.41|675.4|671.4|675.53|671.53|675.23|671.23|12
1622832610000|2021-06-04 18:50:10|675.39|671.39|675.14|671.14|675.4|671.4|675.14|671.14|14
1622832620000|2021-06-04 18:50:20|675.15|671.15|675.13|671.13|675.17|671.17|675.13|671.13|8
1622832640000|2021-06-04 18:50:40|675.14|671.14|674.83|670.83|675.15|671.15|674.83|670.83|7
1622832650000|2021-06-04 18:50:50|674.85|670.85|674.54|670.54|674.85|670.85|674.52|670.52|6
1622832660000|2021-06-04 18:51:00|674.55|670.55|674.55|670.55|674.55|670.55|674.53|670.53|11
1622832670000|2021-06-04 18:51:10|674.54|670.54|674.52|670.52|674.56|670.56|674.52|670.52|6
1622832680000|2021-06-04 18:51:20|674.38|670.38|674.29|670.29|674.38|670.38|674.09|670.09|15
1622832690000|2021-06-04 18:51:30|674.31|670.31|674.96|670.96|674.96|670.96|674.31|670.31|14
1622832700000|2021-06-04 18:51:40|674.89|670.89|674.85|670.85|674.89|670.89|674.85|670.85|2
1622832710000|2021-06-04 18:51:50|674.83|670.83|675|671|675|671|674.78|670.78|11
1622832720000|2021-06-04 18:52:00|674.94|670.94|675.23|671.23|675.23|671.23|674.94|670.94|10
1622832730000|2021-06-04 18:52:10|675.24|671.24|675.4|671.4|675.4|671.4|675.24|671.24|4
1622832740000|2021-06-04 18:52:20|675.33|671.33|675.74|671.74|675.75|671.75|675.33|671.33|6
1622832750000|2021-06-04 18:52:30|675.75|671.75|675.68|671.68|675.75|671.75|675.68|671.68|3
1622832760000|2021-06-04 18:52:40|675.7|671.7|675.69|671.69|675.7|671.7|675.68|671.68|9
1622832780000|2021-06-04 18:53:00|675.7|671.7|675.66|671.66|675.75|671.75|675.66|671.66|10
1622832790000|2021-06-04 18:53:10|675.65|671.65|675.41|671.41|675.65|671.65|675.32|671.32|10
1622832800000|2021-06-04 18:53:20|675.27|671.27|675.25|671.25|675.27|671.27|675.17|671.17|7
1622832810000|2021-06-04 18:53:30|675.26|671.26|674.99|670.99|675.26|671.26|674.99|670.99|13
1622832820000|2021-06-04 18:53:40|674.93|670.93|674.65|670.65|674.93|670.93|674.59|670.59|17
1622832830000|2021-06-04 18:53:50|674.67|670.67|674.64|670.64|674.77|670.77|674.64|670.64|7
1622832840000|2021-06-04 18:54:00|674.61|670.61|674.61|670.61|674.67|670.67|674.61|670.61|4
1622832850000|2021-06-04 18:54:10|674.63|670.63|674.93|670.93|674.95|670.95|674.63|670.63|11
1622832860000|2021-06-04 18:54:20|674.82|670.82|674.7|670.7|674.84|670.84|674.7|670.7|7
1622832870000|2021-06-04 18:54:30|674.71|670.71|674.71|670.71|674.71|670.71|674.7|670.7|15
1622832880000|2021-06-04 18:54:40|674.7|670.7|674.72|670.72|674.72|670.72|674.7|670.7|3
1622832890000|2021-06-04 18:54:50|674.73|670.73|674.34|670.34|674.73|670.73|674.34|670.34|12
1622832900000|2021-06-04 18:55:00|674.36|670.36|674.49|670.49|674.49|670.49|674.36|670.36|10
1622832910000|2021-06-04 18:55:10|674.5|670.5|674.59|670.59|674.59|670.59|674.5|670.5|3
1622832920000|2021-06-04 18:55:20|674.54|670.54|674.71|670.71|674.71|670.71|674.54|670.54|12
1622832930000|2021-06-04 18:55:30|674.72|670.72|674.87|670.87|674.87|670.87|674.72|670.72|6
1622832940000|2021-06-04 18:55:40|675.05|671.05|674.95|670.95|675.07|671.07|674.91|670.91|8
1622832950000|2021-06-04 18:55:50|674.93|670.93|674.88|670.88|674.94|670.94|674.81|670.81|9
1622832960000|2021-06-04 18:56:00|674.89|670.89|675.1|671.1|675.1|671.1|674.89|670.89|8
1622832970000|2021-06-04 18:56:10|675.11|671.11|675.17|671.17|675.18|671.18|675.11|671.11|6
1622832980000|2021-06-04 18:56:20|675.15|671.15|675.18|671.18|675.18|671.18|675.14|671.14|5
1622832990000|2021-06-04 18:56:30|675.21|671.21|675.12|671.12|675.29|671.29|675.12|671.12|7
1622833000000|2021-06-04 18:56:40|675.14|671.14|675.1|671.1|675.14|671.14|675.1|671.1|4
1622833020000|2021-06-04 18:57:00|675.14|671.14|675.14|671.14|675.15|671.15|675.11|671.11|6
1622833030000|2021-06-04 18:57:10|675.15|671.15|674.98|670.98|675.15|671.15|674.97|670.97|10
1622833040000|2021-06-04 18:57:20|674.97|670.97|674.92|670.92|674.99|670.99|674.91|670.91|5
1622833050000|2021-06-04 18:57:30|674.89|670.89|674.89|670.89|674.92|670.92|674.89|670.89|4
1622833060000|2021-06-04 18:57:40|674.9|670.9|674.91|670.91|674.91|670.91|674.89|670.89|7
1622833070000|2021-06-04 18:57:50|674.9|670.9|674.9|670.9|674.91|670.91|674.9|670.9|5
1622833080000|2021-06-04 18:58:00|674.91|670.91|674.91|670.91|674.91|670.91|674.87|670.87|7
1622833090000|2021-06-04 18:58:10|674.85|670.85|675.35|671.35|675.35|671.35|674.83|670.83|13
1622833100000|2021-06-04 18:58:20|675.37|671.37|675.43|671.43|675.44|671.44|675.37|671.37|5
1622833110000|2021-06-04 18:58:30|675.41|671.41|675.07|671.07|675.41|671.41|675.07|671.07|10
1622833120000|2021-06-04 18:58:40|675.05|671.05|675.09|671.09|675.15|671.15|675.05|671.05|14
1622833130000|2021-06-04 18:58:50|675.08|671.08|675.12|671.12|675.12|671.12|675.04|671.04|5
1622833140000|2021-06-04 18:59:00|675.1|671.1|675.1|671.1|675.14|671.14|675.09|671.09|8
1622833150000|2021-06-04 18:59:10|675.09|671.09|675.21|671.21|675.22|671.22|675.09|671.09|5
1622833160000|2021-06-04 18:59:20|675.18|671.18|674.91|670.91|675.18|671.18|674.89|670.89|16
1622833170000|2021-06-04 18:59:30|674.89|670.89|674.77|670.77|674.91|670.91|674.77|670.77|14
1622833180000|2021-06-04 18:59:40|674.79|670.79|674.79|670.79|674.79|670.79|674.77|670.77|5
1622833190000|2021-06-04 18:59:50|674.77|670.77|674.79|670.79|674.79|670.79|674.77|670.77|6
1622833200000|2021-06-04 19:00:00|674.77|670.77|675.29|671.29|675.29|671.29|674.77|670.77|16
1622833210000|2021-06-04 19:00:10|675.31|671.31|675.48|671.48|675.48|671.48|675.31|671.31|6
1622833220000|2021-06-04 19:00:20|675.38|671.38|675.85|671.85|675.93|671.93|675.38|671.38|14
1622833230000|2021-06-04 19:00:30|675.86|671.86|675.89|671.89|675.89|671.89|675.83|671.83|12
1622833240000|2021-06-04 19:00:40|675.9|671.9|675.93|671.93|675.93|671.93|675.86|671.86|10
1622833250000|2021-06-04 19:00:50|675.94|671.94|676.14|672.14|676.14|672.14|675.9|671.9|12
1622833260000|2021-06-04 19:01:00|676.21|672.21|676.19|672.19|676.21|672.21|676.18|672.18|4
1622833270000|2021-06-04 19:01:10|676.2|672.2|676.24|672.24|676.24|672.24|676.2|672.2|3
1622833280000|2021-06-04 19:01:20|676.29|672.29|676.01|672.01|676.42|672.42|676.01|672.01|12
1622833290000|2021-06-04 19:01:30|676.02|672.02|675.95|671.95|676.02|672.02|675.95|671.95|6
1622833300000|2021-06-04 19:01:40|675.88|671.88|675.65|671.65|675.88|671.88|675.59|671.59|24
1622833310000|2021-06-04 19:01:50|675.64|671.64|675.74|671.74|675.74|671.74|675.64|671.64|11
1622833320000|2021-06-04 19:02:00|675.73|671.73|675.91|671.91|675.91|671.91|675.73|671.73|12
1622833330000|2021-06-04 19:02:10|675.9|671.9|675.15|671.15|675.9|671.9|675.15|671.15|17
1622833340000|2021-06-04 19:02:20|675.41|671.41|674.92|670.92|675.41|671.41|674.86|670.86|9
1622833350000|2021-06-04 19:02:30|675.07|671.07|674.92|670.92|675.07|671.07|674.91|670.91|7
1622833360000|2021-06-04 19:02:40|674.93|670.93|674.67|670.67|674.93|670.93|674.55|670.55|19
1622833370000|2021-06-04 19:02:50|674.63|670.63|674.62|670.62|674.63|670.63|674.61|670.61|5
1622833380000|2021-06-04 19:03:00|674.68|670.68|675.28|671.28|675.29|671.29|674.61|670.61|16
1622833390000|2021-06-04 19:03:10|675.22|671.22|674.66|670.66|675.22|671.22|674.66|670.66|13
1622833400000|2021-06-04 19:03:20|674.67|670.67|674.69|670.69|674.69|670.69|674.66|670.66|4
1622833410000|2021-06-04 19:03:30|674.65|670.65|674.62|670.62|674.66|670.66|674.62|670.62|3
1622833420000|2021-06-04 19:03:40|674.61|670.61|674.46|670.46|674.61|670.61|674.4|670.4|12
1622833430000|2021-06-04 19:03:50|674.44|670.44|674.44|670.44|674.44|670.44|674.44|670.44|1
1622833440000|2021-06-04 19:04:00|674.53|670.53|674.14|670.14|674.53|670.53|674.14|670.14|9
1622833450000|2021-06-04 19:04:10|674.06|670.06|673.82|669.82|674.06|670.06|673.81|669.81|12
1622833460000|2021-06-04 19:04:20|673.75|669.75|673.59|669.59|673.75|669.75|673.57|669.57|10
1622833470000|2021-06-04 19:04:30|673.57|669.57|673.8|669.8|673.8|669.8|673.43|669.43|17
1622833480000|2021-06-04 19:04:40|673.82|669.82|673.89|669.89|673.89|669.89|673.81|669.81|5
1622833490000|2021-06-04 19:04:50|673.88|669.88|673.43|669.43|673.88|669.88|673.43|669.43|15
1622833500000|2021-06-04 19:05:00|673.47|669.47|673.81|669.81|673.81|669.81|673.47|669.47|11
1622833510000|2021-06-04 19:05:10|674.06|670.06|674.04|670.04|674.06|670.06|674.04|670.04|2
1622833520000|2021-06-04 19:05:20|674.02|670.02|674.02|670.02|674.12|670.12|674|670|6
1622833530000|2021-06-04 19:05:30|674.04|670.04|673.96|669.96|674.04|670.04|673.96|669.96|2
1622833540000|2021-06-04 19:05:40|674.02|670.02|674.1|670.1|674.1|670.1|673.99|669.99|3
1622833550000|2021-06-04 19:05:50|674.22|670.22|673.78|669.78|674.22|670.22|673.78|669.78|4
1622833560000|2021-06-04 19:06:00|674.09|670.09|673.78|669.78|674.15|670.15|673.78|669.78|7
1622833570000|2021-06-04 19:06:10|674.36|670.36|674.27|670.27|674.37|670.37|674.27|670.27|3
1622833580000|2021-06-04 19:06:20|675.06|671.06|674.99|670.99|675.06|671.06|674.97|670.97|4
1622833590000|2021-06-04 19:06:30|674.95|670.95|675.01|671.01|675.01|671.01|674.95|670.95|3
1622833600000|2021-06-04 19:06:40|675.14|671.14|675.03|671.03|675.16|671.16|675.03|671.03|8
1622833610000|2021-06-04 19:06:50|675.04|671.04|675.04|671.04|675.04|671.04|675.04|671.04|1
1622833620000|2021-06-04 19:07:00|675.03|671.03|674.21|670.21|675.08|671.08|674.21|670.21|12
1622833630000|2021-06-04 19:07:10|674.02|670.02|674.27|670.27|674.39|670.39|674.02|670.02|16
1622833640000|2021-06-04 19:07:20|674.85|670.85|674.33|670.33|674.85|670.85|674.32|670.32|13
1622833650000|2021-06-04 19:07:30|674.31|670.31|674.4|670.4|674.45|670.45|674.31|670.31|14
1622833660000|2021-06-04 19:07:40|674.39|670.39|674.4|670.4|674.4|670.4|674.39|670.39|2
1622833670000|2021-06-04 19:07:50|674.37|670.37|674.43|670.43|674.48|670.48|674.37|670.37|4
1622833680000|2021-06-04 19:08:00|674.62|670.62|674.61|670.61|674.63|670.63|674.61|670.61|3
1622833690000|2021-06-04 19:08:10|674.63|670.63|675.17|671.17|675.18|671.18|674.63|670.63|8
1622833700000|2021-06-04 19:08:20|675.14|671.14|675.02|671.02|675.14|671.14|675.02|671.02|2
1622833710000|2021-06-04 19:08:30|675.01|671.01|675.02|671.02|675.02|671.02|675|671|4
1622833720000|2021-06-04 19:08:40|675.01|671.01|675.01|671.01|675.01|671.01|675.01|671.01|1
1622833730000|2021-06-04 19:08:50|675|671|674.69|670.69|675|671|674.69|670.69|9
1622833740000|2021-06-04 19:09:00|674.71|670.71|674.68|670.68|674.71|670.71|674.68|670.68|2
1622833750000|2021-06-04 19:09:10|674.69|670.69|674.69|670.69|674.69|670.69|674.67|670.67|4
1622833760000|2021-06-04 19:09:20|674.67|670.67|674.84|670.84|674.92|670.92|674.67|670.67|8
1622833770000|2021-06-04 19:09:30|674.95|670.95|674.95|670.95|674.95|670.95|674.94|670.94|3
1622833780000|2021-06-04 19:09:40|674.98|670.98|674.79|670.79|675.09|671.09|674.79|670.79|16
1622833790000|2021-06-04 19:09:50|674.77|670.77|674.68|670.68|674.78|670.78|674.68|670.68|6
1622833800000|2021-06-04 19:10:00|674.7|670.7|674.75|670.75|674.75|670.75|674.68|670.68|5
1622833810000|2021-06-04 19:10:10|674.78|670.78|675.09|671.09|675.09|671.09|674.74|670.74|10
1622833820000|2021-06-04 19:10:20|675.11|671.11|675.15|671.15|675.15|671.15|675.11|671.11|5
1622833830000|2021-06-04 19:10:30|675.12|671.12|675.14|671.14|675.14|671.14|675.1|671.1|7
1622833840000|2021-06-04 19:10:40|675.16|671.16|675.16|671.16|675.16|671.16|675.16|671.16|1
1622833850000|2021-06-04 19:10:50|675.1|671.1|674.89|670.89|675.1|671.1|674.89|670.89|8
1622833860000|2021-06-04 19:11:00|674.9|670.9|674.82|670.82|674.9|670.9|674.74|670.74|13
1622833870000|2021-06-04 19:11:10|674.87|670.87|674.75|670.75|675.17|671.17|674.75|670.75|18
1622833880000|2021-06-04 19:11:20|674.8|670.8|674.54|670.54|674.82|670.82|674.54|670.54|11
1622833890000|2021-06-04 19:11:30|674.52|670.52|674.33|670.33|674.52|670.52|674.33|670.33|4
1622833900000|2021-06-04 19:11:40|674.38|670.38|674.44|670.44|674.44|670.44|674.37|670.37|4
1622833910000|2021-06-04 19:11:50|674.42|670.42|674.35|670.35|674.42|670.42|674.35|670.35|2
1622833920000|2021-06-04 19:12:00|674.34|670.34|674.34|670.34|674.34|670.34|674.34|670.34|1
1622833930000|2021-06-04 19:12:10|674.27|670.27|674.27|670.27|674.27|670.27|674.27|670.27|1
1622833940000|2021-06-04 19:12:20|674.26|670.26|674.49|670.49|674.5|670.5|674.26|670.26|10
1622833950000|2021-06-04 19:12:30|674.47|670.47|674.76|670.76|674.76|670.76|674.47|670.47|2
1622833980000|2021-06-04 19:13:00|674.77|670.77|674.99|670.99|674.99|670.99|674.77|670.77|4
1622834000000|2021-06-04 19:13:20|675.1|671.1|675.1|671.1|675.1|671.1|675.1|671.1|1
1622834010000|2021-06-04 19:13:30|674.99|670.99|675.08|671.08|675.11|671.11|674.99|670.99|6
1622834020000|2021-06-04 19:13:40|675.1|671.1|674.86|670.86|675.1|671.1|674.86|670.86|11
1622834030000|2021-06-04 19:13:50|674.85|670.85|674.68|670.68|674.85|670.85|674.67|670.67|8
1622834040000|2021-06-04 19:14:00|674.65|670.65|674.63|670.63|674.65|670.65|674.63|670.63|3
1622834050000|2021-06-04 19:14:10|674.62|670.62|674.64|670.64|674.65|670.65|674.62|670.62|5
1622834060000|2021-06-04 19:14:20|674.65|670.65|674.66|670.66|674.66|670.66|674.65|670.65|6
1622834070000|2021-06-04 19:14:30|674.65|670.65|674.59|670.59|674.66|670.66|674.59|670.59|6
1622834080000|2021-06-04 19:14:40|674.6|670.6|674.65|670.65|674.65|670.65|674.6|670.6|2
1622834100000|2021-06-04 19:15:00|674.66|670.66|674.69|670.69|674.69|670.69|674.66|670.66|2
1622834110000|2021-06-04 19:15:10|674.79|670.79|674.98|670.98|675.01|671.01|674.77|670.77|14
1622834120000|2021-06-04 19:15:20|674.99|670.99|674.94|670.94|675.05|671.05|674.9|670.9|8
1622834130000|2021-06-04 19:15:30|674.96|670.96|675|671|675|671|674.96|670.96|2
1622834140000|2021-06-04 19:15:40|674.96|670.96|675.12|671.12|675.12|671.12|674.96|670.96|3
1622834150000|2021-06-04 19:15:50|675.11|671.11|674.89|670.89|675.11|671.11|674.89|670.89|9
1622834160000|2021-06-04 19:16:00|674.83|670.83|674.47|670.47|674.83|670.83|674.47|670.47|7
1622834170000|2021-06-04 19:16:10|674.49|670.49|674.53|670.53|674.58|670.58|674.49|670.49|10
1622834180000|2021-06-04 19:16:20|674.51|670.51|674.44|670.44|674.51|670.51|674.41|670.41|7
1622834190000|2021-06-04 19:16:30|674.4|670.4|674.38|670.38|674.41|670.41|674.38|670.38|10
1622834200000|2021-06-04 19:16:40|674.39|670.39|674.39|670.39|674.39|670.39|674.35|670.35|4
1622834210000|2021-06-04 19:16:50|674.4|670.4|674.08|670.08|674.4|670.4|674.05|670.05|8
1622834220000|2021-06-04 19:17:00|674.09|670.09|674.15|670.15|674.2|670.2|673.99|669.99|13
1622834230000|2021-06-04 19:17:10|674.16|670.16|673.94|669.94|674.17|670.17|673.93|669.93|7
1622834240000|2021-06-04 19:17:20|673.88|669.88|673.89|669.89|673.89|669.89|673.88|669.88|2
1622834250000|2021-06-04 19:17:30|673.87|669.87|673.74|669.74|673.87|669.87|673.72|669.72|8
1622834260000|2021-06-04 19:17:40|673.76|669.76|674.25|670.25|674.29|670.29|673.76|669.76|14
1622834270000|2021-06-04 19:17:50|674.26|670.26|674.16|670.16|674.26|670.26|674.16|670.16|7
1622834280000|2021-06-04 19:18:00|674.13|670.13|674.1|670.1|674.13|670.13|674.1|670.1|5
1622834290000|2021-06-04 19:18:10|674.08|670.08|674.12|670.12|674.12|670.12|674.08|670.08|5
1622834300000|2021-06-04 19:18:20|674.13|670.13|674.2|670.2|674.29|670.29|674.13|670.13|10
1622834310000|2021-06-04 19:18:30|674.19|670.19|674.04|670.04|674.19|670.19|674.04|670.04|12
1622834320000|2021-06-04 19:18:40|674.05|670.05|673.99|669.99|674.05|670.05|673.98|669.98|5
1622834330000|2021-06-04 19:18:50|673.97|669.97|673.53|669.53|673.97|669.97|673.53|669.53|22
1622834340000|2021-06-04 19:19:00|673.54|669.54|673.68|669.68|673.68|669.68|673.54|669.54|12
1622834350000|2021-06-04 19:19:10|673.69|669.69|673.39|669.39|673.71|669.71|673.39|669.39|11
1622834360000|2021-06-04 19:19:20|673.47|669.47|673.49|669.49|673.49|669.49|673.41|669.41|8
1622834370000|2021-06-04 19:19:30|673.5|669.5|673.35|669.35|673.51|669.51|673.28|669.28|17
1622834380000|2021-06-04 19:19:40|673.34|669.34|673.35|669.35|673.35|669.35|673.34|669.34|4
1622834390000|2021-06-04 19:19:50|673.34|669.34|673.12|669.12|673.36|669.36|673.12|669.12|4
1622834400000|2021-06-04 19:20:00|673.2|669.2|672.93|668.93|673.2|669.2|672.93|668.93|10
1622834410000|2021-06-04 19:20:10|672.97|668.97|672.39|668.39|672.97|668.97|672.39|668.39|13
1622834420000|2021-06-04 19:20:20|672.38|668.38|672.28|668.28|672.38|668.38|672.28|668.28|6
1622834430000|2021-06-04 19:20:30|672.21|668.21|671.9|667.9|672.22|668.22|671.9|667.9|11
1622834440000|2021-06-04 19:20:40|671.91|667.91|671.89|667.89|671.94|667.94|671.82|667.82|10
1622834450000|2021-06-04 19:20:50|671.88|667.88|671.76|667.76|671.88|667.88|671.76|667.76|4
1622834460000|2021-06-04 19:21:00|671.86|667.86|671.86|667.86|671.86|667.86|671.86|667.86|1
1622834470000|2021-06-04 19:21:10|671.76|667.76|671.76|667.76|671.78|667.78|671.76|667.76|4
1622834480000|2021-06-04 19:21:20|671.77|667.77|671.67|667.67|671.8|667.8|671.57|667.57|10
1622834490000|2021-06-04 19:21:30|671.86|667.86|671.8|667.8|671.86|667.86|671.79|667.79|7
1622834500000|2021-06-04 19:21:40|671.86|667.86|671.99|667.99|671.99|667.99|671.86|667.86|7
1622834520000|2021-06-04 19:22:00|672|668|672.1|668.1|672.16|668.16|671.84|667.84|16
1622834530000|2021-06-04 19:22:10|672.04|668.04|672.47|668.47|672.47|668.47|672.04|668.04|5
1622834540000|2021-06-04 19:22:20|672.44|668.44|672.35|668.35|672.47|668.47|672.35|668.35|10
1622834550000|2021-06-04 19:22:30|672.28|668.28|672.15|668.15|672.29|668.29|672.1|668.1|15
1622834560000|2021-06-04 19:22:40|672.1|668.1|672.04|668.04|672.11|668.11|672.02|668.02|7
1622834570000|2021-06-04 19:22:50|672.05|668.05|672.01|668.01|672.06|668.06|672.01|668.01|18
1622834580000|2021-06-04 19:23:00|672.03|668.03|672.25|668.25|672.25|668.25|672.02|668.02|15
1622834590000|2021-06-04 19:23:10|672.23|668.23|672.09|668.09|672.28|668.28|672.09|668.09|11
1622834600000|2021-06-04 19:23:20|672|668|671.98|667.98|672|668|671.97|667.97|5
1622834610000|2021-06-04 19:23:30|671.99|667.99|672.06|668.06|672.06|668.06|671.99|667.99|7
1622834620000|2021-06-04 19:23:40|672.07|668.07|672.06|668.06|672.07|668.07|672|668|8
1622834630000|2021-06-04 19:23:50|672.16|668.16|672.06|668.06|672.16|668.16|672.05|668.05|5
1622834640000|2021-06-04 19:24:00|672.05|668.05|672.47|668.47|672.47|668.47|672.05|668.05|12
1622834650000|2021-06-04 19:24:10|672.46|668.46|672.41|668.41|672.55|668.55|672.41|668.41|7
1622834660000|2021-06-04 19:24:20|672.43|668.43|672.27|668.27|672.61|668.61|672.26|668.26|9
1622834670000|2021-06-04 19:24:30|672.29|668.29|672.23|668.23|672.32|668.32|672.14|668.14|10
1622834680000|2021-06-04 19:24:40|672.29|668.29|672.42|668.42|672.44|668.44|672.23|668.23|9
1622834690000|2021-06-04 19:24:50|672.4|668.4|672.41|668.41|672.42|668.42|672.35|668.35|5
1622834700000|2021-06-04 19:25:00|672.43|668.43|672.4|668.4|672.43|668.43|672.37|668.37|7
1622834710000|2021-06-04 19:25:10|672.41|668.41|672.34|668.34|672.41|668.41|672.34|668.34|6
1622834720000|2021-06-04 19:25:20|672.33|668.33|672.33|668.33|672.33|668.33|672.32|668.32|3
1622834730000|2021-06-04 19:25:30|672.31|668.31|672.13|668.13|672.33|668.33|672.13|668.13|11
1622834740000|2021-06-04 19:25:40|672.11|668.11|672.13|668.13|672.13|668.13|672.11|668.11|5
1622834750000|2021-06-04 19:25:50|672.12|668.12|672.19|668.19|672.26|668.26|672.12|668.12|5
1622834760000|2021-06-04 19:26:00|672.51|668.51|672.32|668.32|672.58|668.58|672.32|668.32|10
1622834770000|2021-06-04 19:26:10|672.7|668.7|673.15|669.15|673.15|669.15|672.7|668.7|6
1622834790000|2021-06-04 19:26:30|673.28|669.28|673.1|669.1|673.28|669.28|673.1|669.1|4
1622834800000|2021-06-04 19:26:40|673.02|669.02|673.08|669.08|673.08|669.08|673.02|669.02|3
1622834810000|2021-06-04 19:26:50|673.11|669.11|673.13|669.13|673.17|669.17|673.11|669.11|4
1622834830000|2021-06-04 19:27:10|673.14|669.14|673.22|669.22|673.22|669.22|673.14|669.14|2
1622834840000|2021-06-04 19:27:20|673.08|669.08|673.22|669.22|673.22|669.22|673.08|669.08|2
1622834860000|2021-06-04 19:27:40|673.24|669.24|673.3|669.3|673.3|669.3|673.24|669.24|4
1622834870000|2021-06-04 19:27:50|673.32|669.32|673.32|669.32|673.32|669.32|673.32|669.32|1
1622834890000|2021-06-04 19:28:10|673.34|669.34|673.34|669.34|673.34|669.34|673.34|669.34|1
1622834900000|2021-06-04 19:28:20|673.32|669.32|673.53|669.53|673.53|669.53|673.32|669.32|5
1622834910000|2021-06-04 19:28:30|673.5|669.5|673.55|669.55|673.83|669.83|673.5|669.5|11
1622834920000|2021-06-04 19:28:40|673.54|669.54|673.61|669.61|673.61|669.61|673.53|669.53|3
1622834930000|2021-06-04 19:28:50|673.53|669.53|673.53|669.53|673.53|669.53|673.53|669.53|1
1622834950000|2021-06-04 19:29:10|673.58|669.58|673.53|669.53|673.58|669.58|673.53|669.53|6
1622834960000|2021-06-04 19:29:20|673.52|669.52|673.33|669.33|673.54|669.54|673.33|669.33|8
1622834970000|2021-06-04 19:29:30|673.34|669.34|673.33|669.33|673.34|669.34|673.33|669.33|2
1622834980000|2021-06-04 19:29:40|673.34|669.34|673.48|669.48|673.48|669.48|673.34|669.34|10
1622834990000|2021-06-04 19:29:50|673.49|669.49|673.42|669.42|673.49|669.49|673.42|669.42|10
1622835000000|2021-06-04 19:30:00|673.44|669.44|674.04|670.04|674.04|670.04|673.42|669.42|16
1622835010000|2021-06-04 19:30:10|674.03|670.03|674.11|670.11|674.11|670.11|674.03|670.03|8
1622835020000|2021-06-04 19:30:20|674.12|670.12|674.19|670.19|674.19|670.19|674.12|670.12|4
1622835030000|2021-06-04 19:30:30|674.22|670.22|674.32|670.32|674.41|670.41|674.19|670.19|14
1622835040000|2021-06-04 19:30:40|674.33|670.33|674.29|670.29|674.33|670.33|674.27|670.27|8
1622835050000|2021-06-04 19:30:50|674.3|670.3|674.11|670.11|674.3|670.3|674.1|670.1|6
1622835060000|2021-06-04 19:31:00|674.1|670.1|674.21|670.21|674.21|670.21|674.06|670.06|13
1622835070000|2021-06-04 19:31:10|674.33|670.33|674.27|670.27|674.33|670.33|674.27|670.27|3
1622835080000|2021-06-04 19:31:20|674.26|670.26|674.21|670.21|674.26|670.26|674.2|670.2|5
1622835090000|2021-06-04 19:31:30|674.18|670.18|674.21|670.21|674.21|670.21|674.18|670.18|3
1622835100000|2021-06-04 19:31:40|674.25|670.25|673.82|669.82|674.25|670.25|673.82|669.82|11
1622835110000|2021-06-04 19:31:50|673.8|669.8|673.5|669.5|673.8|669.8|673.49|669.49|15
1622835120000|2021-06-04 19:32:00|673.51|669.51|673.41|669.41|673.51|669.51|673.4|669.4|4
1622835130000|2021-06-04 19:32:10|673.42|669.42|673.18|669.18|673.47|669.47|673.16|669.16|20
1622835140000|2021-06-04 19:32:20|673.08|669.08|672.78|668.78|673.08|669.08|672.78|668.78|11
1622835150000|2021-06-04 19:32:30|672.76|668.76|672.76|668.76|672.78|668.78|672.76|668.76|3
1622835160000|2021-06-04 19:32:40|672.75|668.75|672.62|668.62|672.77|668.77|672.6|668.6|15
1622835170000|2021-06-04 19:32:50|672.57|668.57|672.64|668.64|672.64|668.64|672.57|668.57|6
1622835180000|2021-06-04 19:33:00|672.63|668.63|672.81|668.81|672.81|668.81|672.58|668.58|20
1622835190000|2021-06-04 19:33:10|672.88|668.88|672.91|668.91|672.91|668.91|672.88|668.88|2
1622835200000|2021-06-04 19:33:20|672.89|668.89|672.79|668.79|672.89|668.89|672.79|668.79|3
1622835210000|2021-06-04 19:33:30|672.83|668.83|672.84|668.84|672.84|668.84|672.83|668.83|2
1622835220000|2021-06-04 19:33:40|672.85|668.85|672.94|668.94|672.94|668.94|672.85|668.85|6
1622835230000|2021-06-04 19:33:50|673|669|673.46|669.46|673.49|669.49|673|669|9
1622835240000|2021-06-04 19:34:00|673.45|669.45|673.13|669.13|673.45|669.45|673.13|669.13|14
1622835250000|2021-06-04 19:34:10|673.09|669.09|673.04|669.04|673.1|669.1|673.04|669.04|6
1622835260000|2021-06-04 19:34:20|673.01|669.01|672.95|668.95|673.01|669.01|672.95|668.95|3
1622835270000|2021-06-04 19:34:30|672.96|668.96|673.35|669.35|673.35|669.35|672.88|668.88|10
1622835280000|2021-06-04 19:34:40|673.37|669.37|673.08|669.08|673.37|669.37|673.08|669.08|6
1622835290000|2021-06-04 19:34:50|672.92|668.92|672.94|668.94|672.95|668.95|672.91|668.91|6
1622835300000|2021-06-04 19:35:00|672.93|668.93|672.93|668.93|672.93|668.93|672.92|668.92|3
1622835310000|2021-06-04 19:35:10|672.94|668.94|672.96|668.96|672.96|668.96|672.88|668.88|6
1622835320000|2021-06-04 19:35:20|672.99|668.99|672.95|668.95|672.99|668.99|672.95|668.95|5
1622835330000|2021-06-04 19:35:30|672.96|668.96|673.23|669.23|673.25|669.25|672.94|668.94|12
1622835340000|2021-06-04 19:35:40|673.26|669.26|673.37|669.37|673.37|669.37|673.26|669.26|9
1622835360000|2021-06-04 19:36:00|673.36|669.36|673.32|669.32|673.36|669.36|673.32|669.32|2
1622835370000|2021-06-04 19:36:10|673.31|669.31|673.32|669.32|673.32|669.32|673.31|669.31|4
1622835380000|2021-06-04 19:36:20|673.31|669.31|673.32|669.32|673.32|669.32|673.31|669.31|4
1622835400000|2021-06-04 19:36:40|673.31|669.31|673.31|669.31|673.32|669.32|673.31|669.31|3
1622835410000|2021-06-04 19:36:50|673.32|669.32|673.32|669.32|673.32|669.32|673.31|669.31|3
1622835420000|2021-06-04 19:37:00|673.31|669.31|673.38|669.38|673.38|669.38|673.15|669.15|13
1622835430000|2021-06-04 19:37:10|673.85|669.85|673.85|669.85|673.85|669.85|673.85|669.85|1
1622835440000|2021-06-04 19:37:20|673.84|669.84|673.52|669.52|673.85|669.85|673.49|669.49|16
1622835450000|2021-06-04 19:37:30|673.5|669.5|673.37|669.37|673.5|669.5|673.37|669.37|14
1622835460000|2021-06-04 19:37:40|673.35|669.35|673.35|669.35|673.42|669.42|672.93|668.93|26
1622835470000|2021-06-04 19:37:50|673.22|669.22|673.23|669.23|673.23|669.23|673.22|669.22|2
1622835490000|2021-06-04 19:38:10|673.22|669.22|673.14|669.14|673.22|669.22|672.95|668.95|21
1622835500000|2021-06-04 19:38:20|673.15|669.15|673.33|669.33|673.33|669.33|673.12|669.12|9
1622835510000|2021-06-04 19:38:30|673.32|669.32|673.27|669.27|673.32|669.32|673.23|669.23|7
1622835520000|2021-06-04 19:38:40|673.28|669.28|673.36|669.36|673.36|669.36|673.24|669.24|4
1622835530000|2021-06-04 19:38:50|673.43|669.43|673.87|669.87|673.87|669.87|673.43|669.43|10
1622835540000|2021-06-04 19:39:00|673.85|669.85|673.61|669.61|673.85|669.85|673.61|669.61|13
1622835550000|2021-06-04 19:39:10|673.53|669.53|673.5|669.5|673.57|669.57|673.41|669.41|17
1622835560000|2021-06-04 19:39:20|673.46|669.46|673.38|669.38|673.46|669.46|673.38|669.38|4
1622835570000|2021-06-04 19:39:30|673.35|669.35|673.28|669.28|673.4|669.4|673.27|669.27|10
1622835580000|2021-06-04 19:39:40|673.26|669.26|673.15|669.15|673.26|669.26|673.15|669.15|11
1622835590000|2021-06-04 19:39:50|673.14|669.14|673.05|669.05|673.14|669.14|673.05|669.05|3
1622835600000|2021-06-04 19:40:00|672.92|668.92|673.23|669.23|673.23|669.23|672.92|668.92|17
1622835610000|2021-06-04 19:40:10|673.21|669.21|673.21|669.21|673.25|669.25|673.21|669.21|4
1622835620000|2021-06-04 19:40:20|673.23|669.23|673.23|669.23|673.25|669.25|673.23|669.23|3
1622835630000|2021-06-04 19:40:30|673.24|669.24|673.23|669.23|673.25|669.25|673.23|669.23|4
1622835640000|2021-06-04 19:40:40|673.24|669.24|673.23|669.23|673.24|669.24|673.22|669.22|4
1622835650000|2021-06-04 19:40:50|673.25|669.25|673.33|669.33|673.39|669.39|673.25|669.25|7
1622835660000|2021-06-04 19:41:00|673.46|669.46|673.46|669.46|673.46|669.46|673.46|669.46|1
1622835670000|2021-06-04 19:41:10|673.47|669.47|673.32|669.32|673.47|669.47|673.32|669.32|8
1622835680000|2021-06-04 19:41:20|673.31|669.31|673.27|669.27|673.31|669.31|673.27|669.27|2
1622835690000|2021-06-04 19:41:30|673.24|669.24|673.27|669.27|673.27|669.27|673.24|669.24|2
1622835700000|2021-06-04 19:41:40|673.24|669.24|673.24|669.24|673.24|669.24|673.24|669.24|1
1622835710000|2021-06-04 19:41:50|673.27|669.27|673.27|669.27|673.27|669.27|673.27|669.27|1
1622835720000|2021-06-04 19:42:00|673.25|669.25|673.07|669.07|673.25|669.25|673.02|669.02|19
1622835730000|2021-06-04 19:42:10|673.05|669.05|673.37|669.37|673.37|669.37|673.05|669.05|10
1622835740000|2021-06-04 19:42:20|673.62|669.62|673.22|669.22|673.62|669.62|673.22|669.22|18
1622835750000|2021-06-04 19:42:30|673.24|669.24|673.19|669.19|673.26|669.26|673.17|669.17|10
1622835760000|2021-06-04 19:42:40|673.06|669.06|672.88|668.88|673.14|669.14|672.88|668.88|8
1622835770000|2021-06-04 19:42:50|672.87|668.87|672.06|668.06|672.87|668.87|671.8|667.8|17
1622835780000|2021-06-04 19:43:00|672.01|668.01|672.18|668.18|672.39|668.39|671.99|667.99|15
1622835790000|2021-06-04 19:43:10|672.11|668.11|672.14|668.14|672.4|668.4|671.98|667.98|21
1622835800000|2021-06-04 19:43:20|672.13|668.13|671.57|667.57|672.13|668.13|671.55|667.55|20
1622835810000|2021-06-04 19:43:30|671.58|667.58|671.61|667.61|671.66|667.66|671.58|667.58|13
1622835820000|2021-06-04 19:43:40|671.57|667.57|671.77|667.77|671.77|667.77|671.57|667.57|10
1622835830000|2021-06-04 19:43:50|671.76|667.76|671.5|667.5|671.76|667.76|671.44|667.44|17
1622835840000|2021-06-04 19:44:00|671.51|667.51|671.71|667.71|671.71|667.71|671.42|667.42|20
1622835850000|2021-06-04 19:44:10|671.8|667.8|671.9|667.9|672.03|668.03|671.8|667.8|12
1622835860000|2021-06-04 19:44:20|671.89|667.89|671.99|667.99|671.99|667.99|671.89|667.89|9
1622835870000|2021-06-04 19:44:30|671.98|667.98|672.78|668.78|672.8|668.8|671.98|667.98|17
1622835880000|2021-06-04 19:44:40|672.77|668.77|672.57|668.57|672.77|668.77|672.56|668.56|15
1622835890000|2021-06-04 19:44:50|672.56|668.56|672.23|668.23|672.56|668.56|672.23|668.23|20
1622835900000|2021-06-04 19:45:00|672.22|668.22|672.72|668.72|672.81|668.81|672.22|668.22|25
1622835910000|2021-06-04 19:45:10|672.71|668.71|672.76|668.76|672.76|668.76|672.61|668.61|12
1622835920000|2021-06-04 19:45:20|672.72|668.72|672.44|668.44|672.72|668.72|672.36|668.36|20
1622835930000|2021-06-04 19:45:30|672.48|668.48|672.32|668.32|672.52|668.52|672.32|668.32|13
1622835940000|2021-06-04 19:45:40|672.28|668.28|672.23|668.23|672.3|668.3|672.21|668.21|12
1622835950000|2021-06-04 19:45:50|672.13|668.13|672.09|668.09|672.18|668.18|672.09|668.09|6
1622835960000|2021-06-04 19:46:00|672.15|668.15|672.28|668.28|672.28|668.28|672.08|668.08|4
1622835970000|2021-06-04 19:46:10|672.27|668.27|672.3|668.3|672.3|668.3|672.19|668.19|9
1622835980000|2021-06-04 19:46:20|672.2|668.2|673.28|669.28|673.28|669.28|672.2|668.2|9
1622835990000|2021-06-04 19:46:30|673.29|669.29|673.98|669.98|673.98|669.98|673.18|669.18|11
1622836000000|2021-06-04 19:46:40|673.81|669.81|673.98|669.98|673.98|669.98|673.81|669.81|2
1622836010000|2021-06-04 19:46:50|673.97|669.97|673.98|669.98|673.98|669.98|673.97|669.97|2
1622836020000|2021-06-04 19:47:00|673.99|669.99|673.96|669.96|674.28|670.28|673.96|669.96|3
1622836030000|2021-06-04 19:47:10|673.93|669.93|674.09|670.09|674.11|670.11|673.92|669.92|12
1622836040000|2021-06-04 19:47:20|674.11|670.11|673.72|669.72|674.11|670.11|673.72|669.72|6
1622836050000|2021-06-04 19:47:30|673.67|669.67|673.54|669.54|673.68|669.68|673.52|669.52|15
1622836060000|2021-06-04 19:47:40|673.56|669.56|673.54|669.54|673.56|669.56|673.54|669.54|4
1622836070000|2021-06-04 19:47:50|673.45|669.45|673.21|669.21|673.45|669.45|673.07|669.07|16
1622836080000|2021-06-04 19:48:00|673.22|669.22|673.64|669.64|673.67|669.67|673.01|669.01|16
1622836090000|2021-06-04 19:48:10|673.7|669.7|673.68|669.68|673.79|669.79|673.67|669.67|14
1622836100000|2021-06-04 19:48:20|673.64|669.64|673.64|669.64|673.73|669.73|673.6|669.6|14
1622836110000|2021-06-04 19:48:30|673.65|669.65|673.86|669.86|673.87|669.87|673.65|669.65|15
1622836120000|2021-06-04 19:48:40|673.85|669.85|673.85|669.85|673.85|669.85|673.85|669.85|1
1622836130000|2021-06-04 19:48:50|673.86|669.86|673.43|669.43|673.92|669.92|673.43|669.43|17
1622836140000|2021-06-04 19:49:00|673.42|669.42|673.27|669.27|673.42|669.42|672.88|668.88|22
1622836150000|2021-06-04 19:49:10|673.32|669.32|672.12|668.12|673.32|669.32|672.12|668.12|24
1622836160000|2021-06-04 19:49:20|672.18|668.18|672.12|668.12|672.32|668.32|672.12|668.12|9
1622836170000|2021-06-04 19:49:30|672.26|668.26|672.23|668.23|672.34|668.34|672.13|668.13|16
1622836180000|2021-06-04 19:49:40|672.27|668.27|671.93|667.93|672.27|668.27|671.93|667.93|16
1622836190000|2021-06-04 19:49:50|671.91|667.91|671.81|667.81|671.91|667.91|671.81|667.81|9
1622836200000|2021-06-04 19:50:00|671.78|667.78|671.2|667.2|671.8|667.8|671.2|667.2|19
1622836210000|2021-06-04 19:50:10|670.93|666.93|670.74|666.74|671.28|667.28|670.67|666.67|17
1622836220000|2021-06-04 19:50:20|670.68|666.68|670.96|666.96|670.98|666.98|670.62|666.62|20
1622836230000|2021-06-04 19:50:30|670.95|666.95|671.54|667.54|671.54|667.54|670.58|666.58|16
1622836240000|2021-06-04 19:50:40|671.45|667.45|671.05|667.05|671.45|667.45|671.02|667.02|25
1622836250000|2021-06-04 19:50:50|671.06|667.06|670.57|666.57|671.06|667.06|670.52|666.52|15
1622836260000|2021-06-04 19:51:00|670.51|666.51|670.49|666.49|670.51|666.51|670.45|666.45|11
1622836270000|2021-06-04 19:51:10|670.5|666.5|670.87|666.87|671.06|667.06|670.5|666.5|20
1622836280000|2021-06-04 19:51:20|671.06|667.06|671.18|667.18|671.22|667.22|671.06|667.06|14
1622836290000|2021-06-04 19:51:30|671.17|667.17|670.96|666.96|671.18|667.18|670.96|666.96|18
1622836300000|2021-06-04 19:51:40|670.97|666.97|671.03|667.03|671.03|667.03|670.89|666.89|16
1622836310000|2021-06-04 19:51:50|671.04|667.04|670.9|666.9|671.04|667.04|670.9|666.9|15
1622836320000|2021-06-04 19:52:00|670.91|666.91|671.06|667.06|671.06|667.06|670.86|666.86|11
1622836330000|2021-06-04 19:52:10|671.08|667.08|671.29|667.29|671.29|667.29|671.08|667.08|10
1622836340000|2021-06-04 19:52:20|671.31|667.31|671.54|667.54|671.54|667.54|671.25|667.25|16
1622836350000|2021-06-04 19:52:30|671.61|667.61|671.7|667.7|671.8|667.8|671.61|667.61|16
1622836360000|2021-06-04 19:52:40|671.6|667.6|671.33|667.33|671.6|667.6|671.33|667.33|13
1622836370000|2021-06-04 19:52:50|671.34|667.34|671.12|667.12|671.34|667.34|671.04|667.04|17
1622836380000|2021-06-04 19:53:00|671.09|667.09|671.11|667.11|671.13|667.13|671.09|667.09|9
1622836390000|2021-06-04 19:53:10|671.12|667.12|671.14|667.14|671.14|667.14|671.12|667.12|7
1622836400000|2021-06-04 19:53:20|671.13|667.13|671.13|667.13|671.13|667.13|671.13|667.13|1
1622836410000|2021-06-04 19:53:30|671.14|667.14|671.13|667.13|671.17|667.17|671.13|667.13|9
1622836420000|2021-06-04 19:53:40|671.15|667.15|671.22|667.22|671.22|667.22|671.15|667.15|5
1622836430000|2021-06-04 19:53:50|671.26|667.26|671.52|667.52|671.52|667.52|671.26|667.26|7
1622836450000|2021-06-04 19:54:10|671.51|667.51|671.52|667.52|671.52|667.52|671.51|667.51|4
1622836460000|2021-06-04 19:54:20|671.6|667.6|671.59|667.59|671.6|667.6|671.59|667.59|2
1622836480000|2021-06-04 19:54:40|671.6|667.6|671.61|667.61|671.62|667.62|671.58|667.58|5
1622836490000|2021-06-04 19:54:50|671.58|667.58|671.74|667.74|671.74|667.74|671.58|667.58|4
1622836500000|2021-06-04 19:55:00|671.73|667.73|671.73|667.73|671.74|667.74|671.73|667.73|3
1622836510000|2021-06-04 19:55:10|671.74|667.74|671.74|667.74|671.74|667.74|671.73|667.73|7
1622836520000|2021-06-04 19:55:20|671.73|667.73|671.72|667.72|671.74|667.74|671.72|667.72|3
1622836530000|2021-06-04 19:55:30|671.71|667.71|671.71|667.71|671.71|667.71|671.67|667.67|6
1622836540000|2021-06-04 19:55:40|671.72|667.72|671.7|667.7|671.72|667.72|671.7|667.7|3
1622836550000|2021-06-04 19:55:50|671.64|667.64|671.72|667.72|671.72|667.72|671.64|667.64|5
1622836560000|2021-06-04 19:56:00|671.75|667.75|671.93|667.93|671.93|667.93|671.75|667.75|4
1622836570000|2021-06-04 19:56:10|671.94|667.94|671.84|667.84|672.01|668.01|671.84|667.84|11
1622836580000|2021-06-04 19:56:20|671.89|667.89|672.11|668.11|672.11|668.11|671.89|667.89|13
1622836590000|2021-06-04 19:56:30|672.1|668.1|672.09|668.09|672.1|668.1|672.07|668.07|4
1622836600000|2021-06-04 19:56:40|671.96|667.96|671.91|667.91|671.96|667.96|671.91|667.91|2
1622836610000|2021-06-04 19:56:50|671.89|667.89|671.75|667.75|671.89|667.89|671.74|667.74|5
1622836620000|2021-06-04 19:57:00|671.76|667.76|671.81|667.81|671.81|667.81|671.76|667.76|2
1622836630000|2021-06-04 19:57:10|671.76|667.76|671.95|667.95|672.08|668.08|671.76|667.76|7
1622836640000|2021-06-04 19:57:20|671.97|667.97|671.95|667.95|671.97|667.97|671.93|667.93|4
1622836650000|2021-06-04 19:57:30|671.93|667.93|671.96|667.96|671.96|667.96|671.93|667.93|4
1622836660000|2021-06-04 19:57:40|671.98|667.98|672.03|668.03|672.03|668.03|671.98|667.98|5
1622836670000|2021-06-04 19:57:50|671.95|667.95|672.1|668.1|672.12|668.12|671.95|667.95|5
1622836680000|2021-06-04 19:58:00|671.95|667.95|672.12|668.12|672.2|668.2|671.95|667.95|7
1622836690000|2021-06-04 19:58:10|671.95|667.95|671.95|667.95|671.95|667.95|671.95|667.95|1
1622836700000|2021-06-04 19:58:20|672.37|668.37|672.37|668.37|672.37|668.37|672.37|668.37|1
1622836710000|2021-06-04 19:58:30|672.52|668.52|672.61|668.61|672.61|668.61|672.52|668.52|2
1622836720000|2021-06-04 19:58:40|672.54|668.54|672.69|668.69|672.7|668.7|672.54|668.54|7
1622836730000|2021-06-04 19:58:50|672.7|668.7|672.65|668.65|672.7|668.7|672.63|668.63|6
1622836740000|2021-06-04 19:59:00|672.75|668.75|672.77|668.77|672.77|668.77|672.65|668.65|5
1622836750000|2021-06-04 19:59:10|672.76|668.76|672.65|668.65|672.76|668.76|672.65|668.65|2
1622836760000|2021-06-04 19:59:20|672.71|668.71|672.71|668.71|672.71|668.71|672.65|668.65|3
1622836770000|2021-06-04 19:59:30|672.72|668.72|672.83|668.83|672.83|668.83|672.72|668.72|5
1622836780000|2021-06-04 19:59:40|672.79|668.79|672.79|668.79|672.79|668.79|672.79|668.79|1
1622836790000|2021-06-04 19:59:50|672.78|668.78|672.54|668.54|672.78|668.78|672.52|668.52|12
1622836800000|2021-06-04 20:00:00|672.46|668.46|672.75|668.75|672.75|668.75|672.43|668.43|13
1622836810000|2021-06-04 20:00:10|672.85|668.85|673.1|669.1|673.11|669.11|672.85|668.85|6
1622836820000|2021-06-04 20:00:20|673.12|669.12|673.16|669.16|673.18|669.18|673.12|669.12|12
1622836830000|2021-06-04 20:00:30|673.14|669.14|673.09|669.09|673.14|669.14|673.09|669.09|10
1622836840000|2021-06-04 20:00:40|673.1|669.1|673.15|669.15|673.15|669.15|673.1|669.1|2
1622836850000|2021-06-04 20:00:50|673.27|669.27|673.23|669.23|673.27|669.27|673.23|669.23|2
1622836860000|2021-06-04 20:01:00|673.36|669.36|673.32|669.32|673.49|669.49|673.32|669.32|7
1622836880000|2021-06-04 20:01:20|673.54|669.54|673.32|669.32|673.54|669.54|673.32|669.32|10
1622836890000|2021-06-04 20:01:30|673.39|669.39|673.4|669.4|673.47|669.47|673.39|669.39|5
1622836900000|2021-06-04 20:01:40|673.64|669.64|673.68|669.68|673.68|669.68|673.64|669.64|3
1622836910000|2021-06-04 20:01:50|673.73|669.73|673.84|669.84|673.89|669.89|673.73|669.73|17
1622836920000|2021-06-04 20:02:00|673.85|669.85|673.88|669.88|673.9|669.9|673.81|669.81|20
1622836930000|2021-06-04 20:02:10|673.85|669.85|673.99|669.99|674|670|673.84|669.84|18
1622836940000|2021-06-04 20:02:20|674|670|674.1|670.1|674.15|670.15|674|670|6
1622836950000|2021-06-04 20:02:30|674.15|670.15|674.15|670.15|674.15|670.15|674.15|670.15|1
1622836960000|2021-06-04 20:02:40|674.17|670.17|674.1|670.1|674.17|670.17|674.1|670.1|2
1622836970000|2021-06-04 20:02:50|674.14|670.14|674.11|670.11|674.14|670.14|674.1|670.1|3
1622836980000|2021-06-04 20:03:00|674.17|670.17|674.17|670.17|674.17|670.17|674.17|670.17|1
1622836990000|2021-06-04 20:03:10|674.26|670.26|674.56|670.56|674.62|670.62|674.26|670.26|12
1622837000000|2021-06-04 20:03:20|674.51|670.51|674.85|670.85|674.93|670.93|674.51|670.51|11
1622837010000|2021-06-04 20:03:30|674.9|670.9|674.84|670.84|674.9|670.9|674.77|670.77|9
1622837020000|2021-06-04 20:03:40|674.79|670.79|675.09|671.09|675.09|671.09|674.79|670.79|3
1622837030000|2021-06-04 20:03:50|675.11|671.11|675.09|671.09|675.11|671.11|675.08|671.08|9
1622837040000|2021-06-04 20:04:00|675.11|671.11|675.11|671.11|675.58|671.58|675.1|671.1|17
1622837050000|2021-06-04 20:04:10|675.74|671.74|676.4|672.4|676.4|672.4|675.11|671.11|6
1622837060000|2021-06-04 20:04:20|677.43|673.43|677.33|673.33|677.45|673.45|677.33|673.33|3
1622837070000|2021-06-04 20:04:30|677.12|673.12|677.51|673.51|677.51|673.51|677.12|673.12|4
1622837090000|2021-06-04 20:04:50|677.38|673.38|677.5|673.5|677.5|673.5|677.38|673.38|3
1622837100000|2021-06-04 20:05:00|677.35|673.35|676.83|672.83|677.35|673.35|676.81|672.81|15
1622837110000|2021-06-04 20:05:10|676.9|672.9|676.85|672.85|676.91|672.91|676.83|672.83|13
1622837120000|2021-06-04 20:05:20|676.86|672.86|676.93|672.93|677.04|673.04|676.81|672.81|12
1622837130000|2021-06-04 20:05:30|676.95|672.95|676.88|672.88|677.05|673.05|676.88|672.88|12
1622837140000|2021-06-04 20:05:40|676.86|672.86|676.92|672.92|676.92|672.92|676.84|672.84|7
1622837150000|2021-06-04 20:05:50|676.94|672.94|677.31|673.31|677.31|673.31|676.94|672.94|7
1622837160000|2021-06-04 20:06:00|677.3|673.3|677.38|673.38|677.38|673.38|677.2|673.2|9
1622837170000|2021-06-04 20:06:10|677.32|673.32|676.97|672.97|677.34|673.34|676.93|672.93|21
1622837180000|2021-06-04 20:06:20|676.99|672.99|676.67|672.67|676.99|672.99|676.63|672.63|12
1622837190000|2021-06-04 20:06:30|676.68|672.68|676.68|672.68|676.68|672.68|676.68|672.68|1
1622837200000|2021-06-04 20:06:40|676.69|672.69|676.39|672.39|676.69|672.69|676.39|672.39|8
1622837210000|2021-06-04 20:06:50|676.47|672.47|676.12|672.12|676.47|672.47|676.1|672.1|5
1622837220000|2021-06-04 20:07:00|676.36|672.36|675.83|671.83|676.36|672.36|675.78|671.78|9
1622837230000|2021-06-04 20:07:10|675.85|671.85|675.31|671.31|675.85|671.85|675.31|671.31|4
1622837240000|2021-06-04 20:07:20|675.36|671.36|674.86|670.86|675.36|671.36|674.85|670.85|13
1622837250000|2021-06-04 20:07:30|674.85|670.85|674.84|670.84|674.85|670.85|674.68|670.68|6
1622837270000|2021-06-04 20:07:50|673.88|669.88|673.24|669.24|673.88|669.88|673.24|669.24|17
1622837280000|2021-06-04 20:08:00|673.17|669.17|673.59|669.59|673.59|669.59|673.16|669.16|19
1622837290000|2021-06-04 20:08:10|673.69|669.69|673.85|669.85|673.91|669.91|673.68|669.68|17
1622837300000|2021-06-04 20:08:20|673.87|669.87|673.88|669.88|673.88|669.88|673.87|669.87|2
1622837310000|2021-06-04 20:08:30|673.86|669.86|673.84|669.84|673.87|669.87|673.7|669.7|15
1622837320000|2021-06-04 20:08:40|673.85|669.85|674.15|670.15|674.15|670.15|673.85|669.85|13
1622837330000|2021-06-04 20:08:50|674.16|670.16|674.25|670.25|674.25|670.25|674.16|670.16|5
1622837340000|2021-06-04 20:09:00|674.32|670.32|674.03|670.03|674.32|670.32|674.03|670.03|15
1622837350000|2021-06-04 20:09:10|674.04|670.04|674.29|670.29|674.31|670.31|674.04|670.04|14
1622837360000|2021-06-04 20:09:20|674.28|670.28|673.9|669.9|674.28|670.28|673.9|669.9|8
1622837370000|2021-06-04 20:09:30|673.92|669.92|673.98|669.98|674.08|670.08|673.92|669.92|11
1622837380000|2021-06-04 20:09:40|673.97|669.97|674.04|670.04|674.17|670.17|673.97|669.97|12
1622837390000|2021-06-04 20:09:50|674.02|670.02|673.62|669.62|674.02|670.02|673.62|669.62|12
1622837400000|2021-06-04 20:10:00|673.5|669.5|673.38|669.38|673.5|669.5|673.36|669.36|4
1622837410000|2021-06-04 20:10:10|673.31|669.31|673.59|669.59|673.64|669.64|673.31|669.31|10
1622837420000|2021-06-04 20:10:20|673.55|669.55|673.62|669.62|673.63|669.63|673.55|669.55|14
1622837430000|2021-06-04 20:10:30|673.63|669.63|673.99|669.99|674.03|670.03|673.62|669.62|17
1622837440000|2021-06-04 20:10:40|674.03|670.03|673.94|669.94|674.04|670.04|673.94|669.94|9
1622837450000|2021-06-04 20:10:50|673.95|669.95|674.07|670.07|674.07|670.07|673.92|669.92|12
1622837460000|2021-06-04 20:11:00|674.27|670.27|674.63|670.63|674.71|670.71|674.14|670.14|18
1622837470000|2021-06-04 20:11:10|674.61|670.61|674.69|670.69|674.69|670.69|674.61|670.61|3
1622837480000|2021-06-04 20:11:20|674.65|670.65|674.65|670.65|674.65|670.65|674.65|670.65|1
1622837490000|2021-06-04 20:11:30|674.67|670.67|675.04|671.04|675.04|671.04|674.61|670.61|8
1622837500000|2021-06-04 20:11:40|675.88|671.88|675.84|671.84|675.91|671.91|675.8|671.8|5
1622837510000|2021-06-04 20:11:50|675.79|671.79|675.4|671.4|675.82|671.82|675.4|671.4|16
1622837520000|2021-06-04 20:12:00|675.38|671.38|675.43|671.43|675.48|671.48|675.38|671.38|7
1622837530000|2021-06-04 20:12:10|675.44|671.44|675.61|671.61|675.62|671.62|675.44|671.44|9
1622837540000|2021-06-04 20:12:20|675.62|671.62|675.61|671.61|675.62|671.62|675.61|671.61|2
1622837550000|2021-06-04 20:12:30|675.63|671.63|675.34|671.34|675.79|671.79|675.34|671.34|16
1622837560000|2021-06-04 20:12:40|675.35|671.35|675.3|671.3|675.4|671.4|675.3|671.3|7
1622837570000|2021-06-04 20:12:50|675.27|671.27|675.28|671.28|675.29|671.29|675.27|671.27|6
1622837580000|2021-06-04 20:13:00|675.33|671.33|675.87|671.87|675.87|671.87|675.33|671.33|15
1622837590000|2021-06-04 20:13:10|675.88|671.88|676.12|672.12|676.12|672.12|675.88|671.88|7
1622837600000|2021-06-04 20:13:20|676.1|672.1|675.76|671.76|676.1|672.1|675.76|671.76|14
1622837610000|2021-06-04 20:13:30|675.77|671.77|675.92|671.92|675.99|671.99|675.77|671.77|10
1622837620000|2021-06-04 20:13:40|675.89|671.89|675.78|671.78|675.89|671.89|675.77|671.77|3
1622837630000|2021-06-04 20:13:50|675.77|671.77|675.88|671.88|675.91|671.91|675.77|671.77|9
1622837640000|2021-06-04 20:14:00|675.93|671.93|676.02|672.02|676.06|672.06|675.93|671.93|6
1622837650000|2021-06-04 20:14:10|676|672|675.76|671.76|676.01|672.01|675.76|671.76|10
1622837660000|2021-06-04 20:14:20|675.78|671.78|675.79|671.79|675.79|671.79|675.78|671.78|10
1622837670000|2021-06-04 20:14:30|675.78|671.78|675.72|671.72|675.78|671.78|675.72|671.72|7
1622837680000|2021-06-04 20:14:40|675.62|671.62|675.59|671.59|675.62|671.62|675.45|671.45|14
1622837690000|2021-06-04 20:14:50|675.58|671.58|675.56|671.56|675.59|671.59|675.56|671.56|6
1622837700000|2021-06-04 20:15:00|675.55|671.55|675.68|671.68|675.76|671.76|675.5|671.5|17
1622837710000|2021-06-04 20:15:10|675.67|671.67|675.71|671.71|675.71|671.71|675.67|671.67|2
1622837720000|2021-06-04 20:15:20|675.69|671.69|675.68|671.68|675.69|671.69|675.67|671.67|4
1622837730000|2021-06-04 20:15:30|675.69|671.69|675.71|671.71|675.71|671.71|675.69|671.69|2
1622837740000|2021-06-04 20:15:40|675.73|671.73|675.99|671.99|676.08|672.08|675.73|671.73|7
1622837750000|2021-06-04 20:15:50|676.02|672.02|676.06|672.06|676.06|672.06|675.99|671.99|4
1622837760000|2021-06-04 20:16:00|676.15|672.15|676.17|672.17|676.17|672.17|676.15|672.15|2
1622837770000|2021-06-04 20:16:10|676.16|672.16|675.73|671.73|676.18|672.18|675.73|671.73|20
1622837780000|2021-06-04 20:16:20|675.71|671.71|675.75|671.75|675.75|671.75|675.71|671.71|7
1622837790000|2021-06-04 20:16:30|675.77|671.77|675.78|671.78|675.79|671.79|675.71|671.71|13
1622837800000|2021-06-04 20:16:40|675.76|671.76|675.49|671.49|675.76|671.76|675.49|671.49|9
1622837810000|2021-06-04 20:16:50|675.56|671.56|675.56|671.56|675.57|671.57|675.56|671.56|7
1622837820000|2021-06-04 20:17:00|675.57|671.57|675.29|671.29|675.58|671.58|675.29|671.29|10
1622837830000|2021-06-04 20:17:10|675.38|671.38|675.47|671.47|675.52|671.52|675.38|671.38|4
1622837840000|2021-06-04 20:17:20|675.45|671.45|675.29|671.29|675.45|671.45|675.26|671.26|13
1622837850000|2021-06-04 20:17:30|675.31|671.31|675.42|671.42|675.42|671.42|675.25|671.25|7
1622837860000|2021-06-04 20:17:40|675.45|671.45|675.68|671.68|675.68|671.68|675.45|671.45|8
1622837870000|2021-06-04 20:17:50|675.83|671.83|675.75|671.75|675.91|671.91|675.75|671.75|8
1622837880000|2021-06-04 20:18:00|675.73|671.73|675.68|671.68|675.73|671.73|675.62|671.62|7
1622837890000|2021-06-04 20:18:10|675.52|671.52|675.45|671.45|675.58|671.58|675.38|671.38|12
1622837900000|2021-06-04 20:18:20|675.43|671.43|675.43|671.43|675.45|671.45|675.43|671.43|4
1622837910000|2021-06-04 20:18:30|675.41|671.41|675.43|671.43|675.43|671.43|675.41|671.41|3
1622837920000|2021-06-04 20:18:40|675.46|671.46|675.56|671.56|675.56|671.56|675.46|671.46|5
1622837930000|2021-06-04 20:18:50|675.59|671.59|675.59|671.59|675.6|671.6|675.58|671.58|4
1622837940000|2021-06-04 20:19:00|675.58|671.58|675.59|671.59|675.59|671.59|675.58|671.58|6
1622837950000|2021-06-04 20:19:10|675.58|671.58|675.79|671.79|675.81|671.81|675.58|671.58|9
1622837960000|2021-06-04 20:19:20|675.81|671.81|675.84|671.84|675.85|671.85|675.81|671.81|9
1622837970000|2021-06-04 20:19:30|675.85|671.85|675.81|671.81|675.85|671.85|675.81|671.81|6
1622837980000|2021-06-04 20:19:40|675.82|671.82|675.59|671.59|675.82|671.82|675.55|671.55|12
1622837990000|2021-06-04 20:19:50|675.63|671.63|675.84|671.84|675.84|671.84|675.63|671.63|9
1622838000000|2021-06-04 20:20:00|675.85|671.85|675.84|671.84|675.85|671.85|675.8|671.8|4
1622838010000|2021-06-04 20:20:10|675.83|671.83|675.84|671.84|675.86|671.86|675.83|671.83|5
1622838020000|2021-06-04 20:20:20|675.85|671.85|675.85|671.85|675.85|671.85|675.85|671.85|1
1622838030000|2021-06-04 20:20:30|675.92|671.92|675.92|671.92|676.19|672.19|675.88|671.88|20
1622838040000|2021-06-04 20:20:40|675.94|671.94|675.9|671.9|676.02|672.02|675.89|671.89|8
1622838050000|2021-06-04 20:20:50|675.92|671.92|675.93|671.93|675.93|671.93|675.92|671.92|4
1622838060000|2021-06-04 20:21:00|675.92|671.92|675.84|671.84|675.93|671.93|675.84|671.84|13
1622838070000|2021-06-04 20:21:10|675.83|671.83|675.75|671.75|675.9|671.9|675.75|671.75|4
1622838080000|2021-06-04 20:21:20|675.79|671.79|675.7|671.7|675.79|671.79|675.7|671.7|2
1622838090000|2021-06-04 20:21:30|675.63|671.63|675.23|671.23|675.63|671.63|675.23|671.23|10
1622838100000|2021-06-04 20:21:40|675.24|671.24|675.21|671.21|675.25|671.25|675.21|671.21|8
1622838110000|2021-06-04 20:21:50|675.22|671.22|675.06|671.06|675.22|671.22|675.06|671.06|3
1622838120000|2021-06-04 20:22:00|675.01|671.01|675.01|671.01|675.01|671.01|675.01|671.01|1
1622838130000|2021-06-04 20:22:10|675.09|671.09|674.75|670.75|675.09|671.09|674.72|670.72|10
1622838140000|2021-06-04 20:22:20|674.74|670.74|674.67|670.67|674.76|670.76|674.67|670.67|7
1622838150000|2021-06-04 20:22:30|674.63|670.63|674.52|670.52|674.69|670.69|674.52|670.52|11
1622838160000|2021-06-04 20:22:40|674.54|670.54|674.62|670.62|674.62|670.62|674.54|670.54|7
1622838170000|2021-06-04 20:22:50|674.63|670.63|674.64|670.64|674.65|670.65|674.59|670.59|17
1622838180000|2021-06-04 20:23:00|674.74|670.74|675.33|671.33|675.33|671.33|674.74|670.74|12
1622838200000|2021-06-04 20:23:20|675.3|671.3|675.29|671.29|675.3|671.3|675.29|671.29|2
1622838210000|2021-06-04 20:23:30|675.3|671.3|675.76|671.76|675.76|671.76|675.3|671.3|10
1622838220000|2021-06-04 20:23:40|675.82|671.82|675.85|671.85|675.85|671.85|675.82|671.82|6
1622838230000|2021-06-04 20:23:50|675.84|671.84|675.81|671.81|675.86|671.86|675.81|671.81|18
1622838240000|2021-06-04 20:24:00|675.82|671.82|676.13|672.13|676.13|672.13|675.81|671.81|16
1622838250000|2021-06-04 20:24:10|676.11|672.11|675.96|671.96|676.14|672.14|675.94|671.94|18
1622838260000|2021-06-04 20:24:20|675.98|671.98|675.99|671.99|675.99|671.99|675.98|671.98|2
1622838270000|2021-06-04 20:24:30|675.98|671.98|676.19|672.19|676.19|672.19|675.95|671.95|9
1622838280000|2021-06-04 20:24:40|676.16|672.16|676.18|672.18|676.19|672.19|676.16|672.16|6
1622838290000|2021-06-04 20:24:50|676.19|672.19|676.08|672.08|676.19|672.19|676.03|672.03|10
1622838300000|2021-06-04 20:25:00|676.09|672.09|676.22|672.22|676.22|672.22|676.03|672.03|5
1622838320000|2021-06-04 20:25:20|676.21|672.21|676.22|672.22|676.22|672.22|676.21|672.21|4
1622838330000|2021-06-04 20:25:30|676.15|672.15|676.16|672.16|676.16|672.16|676.15|672.15|2
1622838340000|2021-06-04 20:25:40|676.18|672.18|676.16|672.16|676.18|672.18|676.16|672.16|2
1622838350000|2021-06-04 20:25:50|676.23|672.23|676.23|672.23|676.23|672.23|676.17|672.17|3
1622838360000|2021-06-04 20:26:00|676.17|672.17|676.21|672.21|676.23|672.23|676.17|672.17|16
1622838370000|2021-06-04 20:26:10|676.22|672.22|676.21|672.21|676.22|672.22|676.21|672.21|2
1622838380000|2021-06-04 20:26:20|676.16|672.16|676.16|672.16|676.16|672.16|676.16|672.16|1
1622838390000|2021-06-04 20:26:30|676.18|672.18|676.1|672.1|676.18|672.18|676.1|672.1|7
1622838400000|2021-06-04 20:26:40|676.12|672.12|676.08|672.08|676.18|672.18|675.87|671.87|9
1622838410000|2021-06-04 20:26:50|676|672|675.84|671.84|676|672|675.84|671.84|4
1622838420000|2021-06-04 20:27:00|675.85|671.85|675.92|671.92|675.96|671.96|675.85|671.85|19
1622838430000|2021-06-04 20:27:10|675.79|671.79|675.48|671.48|675.79|671.79|675.48|671.48|7
1622838440000|2021-06-04 20:27:20|675.4|671.4|675.51|671.51|675.62|671.62|675.38|671.38|16
1622838450000|2021-06-04 20:27:30|675.92|671.92|676.13|672.13|676.15|672.15|675.92|671.92|8
1622838460000|2021-06-04 20:27:40|676.11|672.11|676.07|672.07|676.11|672.11|676.05|672.05|10
1622838470000|2021-06-04 20:27:50|676.08|672.08|676.13|672.13|676.17|672.17|676.08|672.08|6
1622838480000|2021-06-04 20:28:00|676.22|672.22|676.87|672.87|676.87|672.87|676.17|672.17|9
1622838490000|2021-06-04 20:28:10|676.98|672.98|676.9|672.9|677.03|673.03|676.8|672.8|15
1622838500000|2021-06-04 20:28:20|676.92|672.92|676.91|672.91|676.95|672.95|676.86|672.86|9
1622838510000|2021-06-04 20:28:30|676.93|672.93|677|673|677|673|676.93|672.93|6
1622838520000|2021-06-04 20:28:40|676.92|672.92|676.99|672.99|676.99|672.99|676.91|672.91|4
1622838530000|2021-06-04 20:28:50|676.98|672.98|677.13|673.13|677.13|673.13|676.98|672.98|3
1622838540000|2021-06-04 20:29:00|677.11|673.11|677.23|673.23|677.28|673.28|677.11|673.11|5
1622838550000|2021-06-04 20:29:10|677.21|673.21|677.25|673.25|677.25|673.25|677.21|673.21|9
1622838560000|2021-06-04 20:29:20|677.24|673.24|677.25|673.25|677.25|673.25|677.24|673.24|6
1622838570000|2021-06-04 20:29:30|677.26|673.26|677.33|673.33|677.33|673.33|677.26|673.26|5
1622838580000|2021-06-04 20:29:40|677.31|673.31|677.38|673.38|677.38|673.38|677.31|673.31|4
1622838590000|2021-06-04 20:29:50|677.47|673.47|677.47|673.47|677.49|673.49|677.47|673.47|4
1622838600000|2021-06-04 20:30:00|677.54|673.54|677.53|673.53|677.58|673.58|677.53|673.53|5
1622838610000|2021-06-04 20:30:10|677.57|673.57|677.52|673.52|677.57|673.57|677.52|673.52|2
1622838620000|2021-06-04 20:30:20|677.5|673.5|677.51|673.51|677.51|673.51|677.49|673.49|4
1622838630000|2021-06-04 20:30:30|677.53|673.53|677.61|673.61|677.63|673.63|677.53|673.53|6
1622838650000|2021-06-04 20:30:50|677.6|673.6|677.44|673.44|677.6|673.6|677.41|673.41|11
1622838660000|2021-06-04 20:31:00|677.43|673.43|677.66|673.66|677.69|673.69|677.42|673.42|20
1622838670000|2021-06-04 20:31:10|677.67|673.67|677.69|673.69|677.72|673.72|677.65|673.65|13
1622838680000|2021-06-04 20:31:20|677.65|673.65|677.78|673.78|677.79|673.79|677.65|673.65|11
1622838690000|2021-06-04 20:31:30|677.76|673.76|677.71|673.71|677.76|673.76|677.71|673.71|2
1622838700000|2021-06-04 20:31:40|677.72|673.72|677.78|673.78|677.8|673.8|677.72|673.72|7
1622838710000|2021-06-04 20:31:50|677.79|673.79|677.81|673.81|677.81|673.81|677.76|673.76|5
1622838720000|2021-06-04 20:32:00|677.82|673.82|677.82|673.82|677.85|673.85|677.82|673.82|10
1622838730000|2021-06-04 20:32:10|677.83|673.83|677.79|673.79|677.84|673.84|677.79|673.79|6
1622838740000|2021-06-04 20:32:20|677.8|673.8|677.9|673.9|678.05|674.05|677.77|673.77|13
1622838750000|2021-06-04 20:32:30|677.94|673.94|677.91|673.91|677.94|673.94|677.91|673.91|7
1622838760000|2021-06-04 20:32:40|677.85|673.85|677.19|673.19|677.85|673.85|677.19|673.19|14
1622838770000|2021-06-04 20:32:50|677.18|673.18|677.18|673.18|677.2|673.2|677.15|673.15|7
1622838780000|2021-06-04 20:33:00|677.17|673.17|677.25|673.25|677.29|673.29|677.16|673.16|15
1622838790000|2021-06-04 20:33:10|677.24|673.24|677.55|673.55|677.59|673.59|677.22|673.22|16
1622838800000|2021-06-04 20:33:20|677.52|673.52|677.7|673.7|677.71|673.71|677.5|673.5|13
1622838810000|2021-06-04 20:33:30|677.69|673.69|677.61|673.61|677.69|673.69|677.6|673.6|6
1622838820000|2021-06-04 20:33:40|677.57|673.57|677.52|673.52|677.58|673.58|677.51|673.51|4
1622838830000|2021-06-04 20:33:50|677.5|673.5|677.19|673.19|677.5|673.5|677.17|673.17|14
1622838840000|2021-06-04 20:34:00|677.02|673.02|677.07|673.07|677.07|673.07|677.02|673.02|3
1622838850000|2021-06-04 20:34:10|677.21|673.21|677.24|673.24|677.32|673.32|677.21|673.21|9
1622838860000|2021-06-04 20:34:20|677.23|673.23|677.07|673.07|677.23|673.23|677.06|673.06|8
1622838880000|2021-06-04 20:34:40|677.06|673.06|677.06|673.06|677.06|673.06|677.06|673.06|1
1622838890000|2021-06-04 20:34:50|677.05|673.05|677.05|673.05|677.05|673.05|677.05|673.05|1
1622838900000|2021-06-04 20:35:00|677.04|673.04|677.25|673.25|677.25|673.25|677.04|673.04|6
1622838910000|2021-06-04 20:35:10|677.24|673.24|677.26|673.26|677.26|673.26|677.24|673.24|4
1622838920000|2021-06-04 20:35:20|677.14|673.14|676.44|672.44|677.15|673.15|676.43|672.43|17
1622838930000|2021-06-04 20:35:30|676.45|672.45|676.42|672.42|676.51|672.51|676.42|672.42|9
1622838940000|2021-06-04 20:35:40|676.36|672.36|676.62|672.62|676.64|672.64|676.36|672.36|12
1622838950000|2021-06-04 20:35:50|676.6|672.6|676.5|672.5|676.6|672.6|676.5|672.5|6
1622838960000|2021-06-04 20:36:00|676.54|672.54|676.14|672.14|676.54|672.54|676.1|672.1|13
1622838970000|2021-06-04 20:36:10|676.24|672.24|676.6|672.6|676.6|672.6|676.24|672.24|7
1622838980000|2021-06-04 20:36:20|676.51|672.51|676.58|672.58|676.58|672.58|676.35|672.35|10
1622838990000|2021-06-04 20:36:30|676.56|672.56|676.6|672.6|676.63|672.63|676.56|672.56|6
1622839000000|2021-06-04 20:36:40|676.64|672.64|676.76|672.76|676.76|672.76|676.64|672.64|3
1622839010000|2021-06-04 20:36:50|676.75|672.75|676.78|672.78|676.78|672.78|676.74|672.74|5
1622839020000|2021-06-04 20:37:00|676.79|672.79|676.65|672.65|677.03|673.03|676.63|672.63|17
1622839030000|2021-06-04 20:37:10|676.64|672.64|676.5|672.5|676.64|672.64|676.5|672.5|2
1622839040000|2021-06-04 20:37:20|676.49|672.49|676.35|672.35|676.51|672.51|676.35|672.35|10
1622839050000|2021-06-04 20:37:30|676.36|672.36|676.22|672.22|676.36|672.36|676.22|672.22|4
1622839060000|2021-06-04 20:37:40|676.24|672.24|676.37|672.37|676.37|672.37|676.24|672.24|5
1622839070000|2021-06-04 20:37:50|676.38|672.38|676.4|672.4|676.4|672.4|676.38|672.38|5
1622839080000|2021-06-04 20:38:00|676.43|672.43|676.84|672.84|676.84|672.84|676.43|672.43|9
1622839090000|2021-06-04 20:38:10|676.85|672.85|677.11|673.11|677.11|673.11|676.85|672.85|4
1622839100000|2021-06-04 20:38:20|677.16|673.16|676.91|672.91|677.16|673.16|676.9|672.9|11
1622839110000|2021-06-04 20:38:30|676.9|672.9|677.03|673.03|677.06|673.06|676.9|672.9|7
1622839120000|2021-06-04 20:38:40|677.02|673.02|676.86|672.86|677.02|673.02|676.86|672.86|8
1622839140000|2021-06-04 20:39:00|676.9|672.9|676.97|672.97|677|673|676.9|672.9|13
1622839150000|2021-06-04 20:39:10|676.96|672.96|676.91|672.91|676.96|672.96|676.91|672.91|6
1622839160000|2021-06-04 20:39:20|676.92|672.92|676.94|672.94|676.94|672.94|676.92|672.92|3
1622839170000|2021-06-04 20:39:30|676.92|672.92|676.76|672.76|676.92|672.92|676.76|672.76|10
1622839180000|2021-06-04 20:39:40|676.72|672.72|676.53|672.53|676.72|672.72|676.52|672.52|13
1622839190000|2021-06-04 20:39:50|676.48|672.48|676.56|672.56|676.57|672.57|676.48|672.48|6
1622839200000|2021-06-04 20:40:00|676.61|672.61|676.91|672.91|676.91|672.91|676.6|672.6|19
1622839210000|2021-06-04 20:40:10|676.9|672.9|677.2|673.2|677.2|673.2|676.9|672.9|9
1622839220000|2021-06-04 20:40:20|677.21|673.21|677.23|673.23|677.23|673.23|677.21|673.21|3
1622839230000|2021-06-04 20:40:30|677.33|673.33|677.41|673.41|677.43|673.43|677.33|673.33|3
1622937600000|2021-06-06 00:00:00|651.3|647.3|651.22|647.22|651.3|647.3|651.14|647.14|8
1622937610000|2021-06-06 00:00:10|651.2|647.2|650.18|646.18|651.21|647.21|650.03|646.03|26
1622937620000|2021-06-06 00:00:20|650.19|646.19|650.45|646.45|650.45|646.45|650.19|646.19|22
1622937630000|2021-06-06 00:00:30|650.48|646.48|650.78|646.78|650.78|646.78|650.48|646.48|15
1622937640000|2021-06-06 00:00:40|650.8|646.8|651|647|651.15|647.15|650.8|646.8|19
1622937650000|2021-06-06 00:00:50|650.98|646.98|650.81|646.81|650.98|646.98|650.68|646.68|25
1622937660000|2021-06-06 00:01:00|650.84|646.84|651.12|647.12|651.12|647.12|650.83|646.83|13
1622937670000|2021-06-06 00:01:10|651.11|647.11|651.27|647.27|651.27|647.27|651.08|647.08|11
1622937680000|2021-06-06 00:01:20|651.21|647.21|651.44|647.44|651.45|647.45|651.21|647.21|6
1622937690000|2021-06-06 00:01:30|651.43|647.43|651.34|647.34|651.44|647.44|651.34|647.34|20
1622937700000|2021-06-06 00:01:40|651.33|647.33|651.11|647.11|651.33|647.33|650.96|646.96|21
1622937710000|2021-06-06 00:01:50|651.1|647.1|650.88|646.88|651.1|647.1|650.87|646.87|29
1622937720000|2021-06-06 00:02:00|650.89|646.89|650.62|646.62|651.11|647.11|650.58|646.58|30
1622937730000|2021-06-06 00:02:10|650.61|646.61|650.39|646.39|650.61|646.61|650.37|646.37|17
1622937740000|2021-06-06 00:02:20|650.41|646.41|649.95|645.95|650.43|646.43|649.95|645.95|30
1622937750000|2021-06-06 00:02:30|649.94|645.94|649.61|645.61|649.98|645.98|649.47|645.47|28
1622937760000|2021-06-06 00:02:40|649.46|645.46|647.82|643.82|649.58|645.58|647.66|643.66|28
1622937770000|2021-06-06 00:02:50|647.8|643.8|648.27|644.27|648.28|644.28|647.67|643.67|32
1622937780000|2021-06-06 00:03:00|648.28|644.28|649.2|645.2|649.26|645.26|648.23|644.23|27
1622937790000|2021-06-06 00:03:10|649.25|645.25|649.05|645.05|649.42|645.42|648.92|644.92|24
1622937800000|2021-06-06 00:03:20|649.06|645.06|648.99|644.99|649.12|645.12|648.81|644.81|26
1622937810000|2021-06-06 00:03:30|649|645|648.83|644.83|649.04|645.04|648.69|644.69|30
1622937820000|2021-06-06 00:03:40|648.81|644.81|648.43|644.43|649.09|645.09|648.32|644.32|27
1622937830000|2021-06-06 00:03:50|648.44|644.44|648.56|644.56|648.56|644.56|648.29|644.29|18
1622937840000|2021-06-06 00:04:00|648.55|644.55|648.56|644.56|648.75|644.75|648.47|644.47|20
1622937850000|2021-06-06 00:04:10|648.6|644.6|648.62|644.62|648.66|644.66|648.51|644.51|19
1622937860000|2021-06-06 00:04:20|648.63|644.63|648.89|644.89|648.92|644.92|648.63|644.63|22
1622937870000|2021-06-06 00:04:30|648.88|644.88|648.88|644.88|648.92|644.92|648.83|644.83|14
1622937880000|2021-06-06 00:04:40|648.89|644.89|648.56|644.56|648.89|644.89|648.39|644.39|20
1622937890000|2021-06-06 00:04:50|648.57|644.57|648.8|644.8|648.88|644.88|648.51|644.51|33
1622937900000|2021-06-06 00:05:00|648.87|644.87|648.46|644.46|648.87|644.87|648.46|644.46|28
1622937910000|2021-06-06 00:05:10|648.41|644.41|648.28|644.28|648.48|644.48|648.1|644.1|31
1622937920000|2021-06-06 00:05:20|648.31|644.31|648.88|644.88|648.88|644.88|648.27|644.27|25
1622937930000|2021-06-06 00:05:30|648.92|644.92|648.69|644.69|649.5|645.5|648.69|644.69|31
1622937940000|2021-06-06 00:05:40|648.68|644.68|648.79|644.79|648.8|644.8|648.47|644.47|25
1622937950000|2021-06-06 00:05:50|648.75|644.75|648.59|644.59|648.75|644.75|648.45|644.45|20
1622937960000|2021-06-06 00:06:00|648.6|644.6|648.86|644.86|649.14|645.14|648.6|644.6|25
1622937970000|2021-06-06 00:06:10|648.88|644.88|648.81|644.81|648.89|644.89|648.68|644.68|17
1622937980000|2021-06-06 00:06:20|648.86|644.86|649.04|645.04|649.18|645.18|648.86|644.86|15
1622937990000|2021-06-06 00:06:30|649.08|645.08|649|645|649.1|645.1|648.99|644.99|14
1622938000000|2021-06-06 00:06:40|648.99|644.99|649.41|645.41|649.41|645.41|648.98|644.98|17
1622938010000|2021-06-06 00:06:50|649.4|645.4|649.53|645.53|649.54|645.54|649.05|645.05|17
1622938020000|2021-06-06 00:07:00|649.54|645.54|649.91|645.91|649.96|645.96|649.54|645.54|19
1622938030000|2021-06-06 00:07:10|649.86|645.86|649.54|645.54|649.86|645.86|649.53|645.53|18
1622938040000|2021-06-06 00:07:20|649.57|645.57|649.97|645.97|649.97|645.97|649.57|645.57|6
1622938050000|2021-06-06 00:07:30|649.96|645.96|649.94|645.94|649.96|645.96|649.94|645.94|2
1622938060000|2021-06-06 00:07:40|650.01|646.01|650.21|646.21|650.21|646.21|649.78|645.78|20
1622938070000|2021-06-06 00:07:50|650.2|646.2|650.01|646.01|650.2|646.2|650|646|14
1622938080000|2021-06-06 00:08:00|650.02|646.02|650.06|646.06|650.1|646.1|650.01|646.01|14
1622938090000|2021-06-06 00:08:10|650.07|646.07|649.98|645.98|650.14|646.14|649.97|645.97|15
1622938100000|2021-06-06 00:08:20|649.97|645.97|649.7|645.7|649.97|645.97|649.59|645.59|22
1622938110000|2021-06-06 00:08:30|649.71|645.71|649.76|645.76|649.79|645.79|649.71|645.71|4
1622938120000|2021-06-06 00:08:40|649.75|645.75|649.52|645.52|649.75|645.75|649.52|645.52|9
1622938130000|2021-06-06 00:08:50|649.55|645.55|649.5|645.5|649.6|645.6|649.5|645.5|7
1622938140000|2021-06-06 00:09:00|649.41|645.41|649.51|645.51|649.52|645.52|649.2|645.2|21
1622938150000|2021-06-06 00:09:10|649.52|645.52|649.51|645.51|649.52|645.52|649.47|645.47|16
1622938160000|2021-06-06 00:09:20|649.5|645.5|649.5|645.5|649.55|645.55|649.48|645.48|13
1622938170000|2021-06-06 00:09:30|649.51|645.51|649.45|645.45|649.51|645.51|649.45|645.45|6
1622938180000|2021-06-06 00:09:40|649.34|645.34|649.06|645.06|649.34|645.34|649.06|645.06|8
1622938190000|2021-06-06 00:09:50|649.13|645.13|649.11|645.11|649.15|645.15|649.1|645.1|12
1622938200000|2021-06-06 00:10:00|649.16|645.16|649.32|645.32|649.33|645.33|649.15|645.15|11
1622938210000|2021-06-06 00:10:10|649.38|645.38|650.03|646.03|650.07|646.07|649.38|645.38|30
1622938220000|2021-06-06 00:10:20|650.06|646.06|650.04|646.04|650.07|646.07|650.02|646.02|16
1622938230000|2021-06-06 00:10:30|650.03|646.03|650.14|646.14|650.17|646.17|650|646|19
1622938240000|2021-06-06 00:10:40|650.13|646.13|650.11|646.11|650.14|646.14|650.1|646.1|11
1622938250000|2021-06-06 00:10:50|650.14|646.14|650.19|646.19|650.19|646.19|650.14|646.14|6
1622938260000|2021-06-06 00:11:00|650.18|646.18|650.03|646.03|650.18|646.18|650.03|646.03|7
1622938270000|2021-06-06 00:11:10|650.02|646.02|649.94|645.94|650.02|646.02|649.91|645.91|14
1622938280000|2021-06-06 00:11:20|649.96|645.96|649.55|645.55|649.96|645.96|649.51|645.51|11
1622938290000|2021-06-06 00:11:30|649.54|645.54|649.54|645.54|649.55|645.55|649.49|645.49|8
1622938300000|2021-06-06 00:11:40|649.43|645.43|649.72|645.72|649.72|645.72|649.42|645.42|9
1622938310000|2021-06-06 00:11:50|649.73|645.73|649.38|645.38|649.73|645.73|649.38|645.38|13
1622938320000|2021-06-06 00:12:00|649.4|645.4|649.41|645.41|649.41|645.41|649.4|645.4|2
1622938330000|2021-06-06 00:12:10|649.4|645.4|649.39|645.39|649.4|645.4|649|645|18
1622938340000|2021-06-06 00:12:20|649.53|645.53|649.41|645.41|649.53|645.53|649.41|645.41|9
1622938350000|2021-06-06 00:12:30|649.4|645.4|649.1|645.1|649.4|645.4|649.1|645.1|19
1622938360000|2021-06-06 00:12:40|649.11|645.11|649.08|645.08|649.11|645.11|649.08|645.08|9
1622938370000|2021-06-06 00:12:50|648.98|644.98|648.73|644.73|648.98|644.98|648.68|644.68|9
1622938380000|2021-06-06 00:13:00|648.72|644.72|649.47|645.47|649.48|645.48|648.72|644.72|15
1622938390000|2021-06-06 00:13:10|649.42|645.42|649.46|645.46|649.46|645.46|649.36|645.36|11
1622938400000|2021-06-06 00:13:20|649.44|645.44|649.99|645.99|650.09|646.09|649.44|645.44|18
1622938410000|2021-06-06 00:13:30|649.98|645.98|649.63|645.63|649.98|645.98|649.63|645.63|13
1622938420000|2021-06-06 00:13:40|649.62|645.62|649.67|645.67|649.68|645.68|649.59|645.59|10
1622938430000|2021-06-06 00:13:50|649.65|645.65|649.45|645.45|649.65|645.65|649.43|645.43|14
1622938440000|2021-06-06 00:14:00|649.44|645.44|649.36|645.36|649.44|645.44|649.36|645.36|5
1622938450000|2021-06-06 00:14:10|649.37|645.37|649.35|645.35|649.46|645.46|649.35|645.35|10
1622938460000|2021-06-06 00:14:20|649.34|645.34|649.29|645.29|649.34|645.34|649.29|645.29|11
1622938470000|2021-06-06 00:14:30|649.28|645.28|649.09|645.09|649.28|645.28|649.07|645.07|9
1622938480000|2021-06-06 00:14:40|649.08|645.08|649.01|645.01|649.13|645.13|649.01|645.01|5
1622938490000|2021-06-06 00:14:50|649.07|645.07|648.97|644.97|649.07|645.07|648.97|644.97|6
1622938500000|2021-06-06 00:15:00|648.98|644.98|649.06|645.06|649.06|645.06|648.82|644.82|15
1622938510000|2021-06-06 00:15:10|649.07|645.07|649.24|645.24|649.28|645.28|649.06|645.06|16
1622938520000|2021-06-06 00:15:20|649.23|645.23|649.23|645.23|649.28|645.28|649.22|645.22|12
1622938530000|2021-06-06 00:15:30|649.22|645.22|649.39|645.39|649.39|645.39|649.22|645.22|7
1622938540000|2021-06-06 00:15:40|649.42|645.42|649.45|645.45|649.46|645.46|649.42|645.42|9
1622938550000|2021-06-06 00:15:50|649.44|645.44|649.3|645.3|649.44|645.44|649.3|645.3|6
1622938560000|2021-06-06 00:16:00|649.28|645.28|649.27|645.27|649.28|645.28|649.24|645.24|11
1622938570000|2021-06-06 00:16:10|649.26|645.26|649.27|645.27|649.28|645.28|649.26|645.26|4
1622938580000|2021-06-06 00:16:20|649.28|645.28|649.93|645.93|649.96|645.96|649.28|645.28|16
1622938590000|2021-06-06 00:16:30|649.95|645.95|649.58|645.58|649.95|645.95|649.54|645.54|21
1622938600000|2021-06-06 00:16:40|649.64|645.64|650|646|650.03|646.03|649.63|645.63|19
1622938610000|2021-06-06 00:16:50|650.01|646.01|650.03|646.03|650.03|646.03|650|646|9
1622938620000|2021-06-06 00:17:00|650.04|646.04|650.55|646.55|650.6|646.6|650.04|646.04|17
1622938630000|2021-06-06 00:17:10|650.57|646.57|650.77|646.77|650.77|646.77|650.57|646.57|13
1622938640000|2021-06-06 00:17:20|651.04|647.04|651.59|647.59|651.59|647.59|651.04|647.04|22
1622938650000|2021-06-06 00:17:30|651.55|647.55|651.84|647.84|651.91|647.91|651.55|647.55|17
1622938660000|2021-06-06 00:17:40|651.85|647.85|651.64|647.64|651.85|647.85|651.64|647.64|11
1622938670000|2021-06-06 00:17:50|651.63|647.63|651.7|647.7|651.71|647.71|651.31|647.31|15
1622938680000|2021-06-06 00:18:00|651.71|647.71|651.94|647.94|651.97|647.97|651.71|647.71|14
1622938690000|2021-06-06 00:18:10|651.93|647.93|651.89|647.89|651.93|647.93|651.79|647.79|13
1622938700000|2021-06-06 00:18:20|651.88|647.88|651.8|647.8|651.89|647.89|651.8|647.8|9
1622938710000|2021-06-06 00:18:30|651.77|647.77|651.47|647.47|651.77|647.77|651.38|647.38|16
1622938720000|2021-06-06 00:18:40|651.49|647.49|651.15|647.15|651.49|647.49|651.11|647.11|17
1622938730000|2021-06-06 00:18:50|651.21|647.21|651.39|647.39|651.52|647.52|651.21|647.21|16
1622938740000|2021-06-06 00:19:00|651.35|647.35|651.7|647.7|651.7|647.7|651.34|647.34|13
1622938750000|2021-06-06 00:19:10|651.69|647.69|651.79|647.79|651.81|647.81|651.69|647.69|7
1622938760000|2021-06-06 00:19:20|651.78|647.78|651.79|647.79|651.79|647.79|651.65|647.65|17
1622938770000|2021-06-06 00:19:30|651.74|647.74|651.5|647.5|651.74|647.74|651.49|647.49|10
1622938780000|2021-06-06 00:19:40|651.47|647.47|651.15|647.15|651.47|647.47|651|647|21
1622938790000|2021-06-06 00:19:50|651.16|647.16|650.61|646.61|651.27|647.27|650.61|646.61|25
1622938800000|2021-06-06 00:20:00|650.62|646.62|650.86|646.86|650.86|646.86|650.52|646.52|24
1622938810000|2021-06-06 00:20:10|650.87|646.87|650.92|646.92|650.93|646.93|650.87|646.87|7
1622938820000|2021-06-06 00:20:20|650.85|646.85|650.86|646.86|650.88|646.88|650.81|646.81|16
1622938830000|2021-06-06 00:20:30|650.84|646.84|650.86|646.86|650.86|646.86|650.77|646.77|15
1622938840000|2021-06-06 00:20:40|650.89|646.89|650.56|646.56|650.89|646.89|650.55|646.55|22
1622938850000|2021-06-06 00:20:50|650.57|646.57|650.75|646.75|650.75|646.75|650.57|646.57|13
1622938860000|2021-06-06 00:21:00|650.74|646.74|650.74|646.74|650.76|646.76|650.68|646.68|18
1622938870000|2021-06-06 00:21:10|650.73|646.73|650.6|646.6|650.75|646.75|650.6|646.6|20
1622938880000|2021-06-06 00:21:20|650.54|646.54|649.99|645.99|650.54|646.54|649.97|645.97|24
1622938890000|2021-06-06 00:21:30|649.98|645.98|649.53|645.53|649.98|645.98|649.53|645.53|16
1622938900000|2021-06-06 00:21:40|649.54|645.54|649.27|645.27|649.58|645.58|649.27|645.27|13
1622938910000|2021-06-06 00:21:50|649.26|645.26|649.34|645.34|649.35|645.35|649.2|645.2|10
1622938920000|2021-06-06 00:22:00|649.29|645.29|649.2|645.2|649.29|645.29|649.16|645.16|19
1622938930000|2021-06-06 00:22:10|649.23|645.23|649.51|645.51|649.61|645.61|649.13|645.13|19
1622938940000|2021-06-06 00:22:20|649.54|645.54|649.04|645.04|649.54|645.54|649.02|645.02|15
1622938950000|2021-06-06 00:22:30|649.05|645.05|649.22|645.22|649.33|645.33|649.05|645.05|20
1622938960000|2021-06-06 00:22:40|649.29|645.29|649.01|645.01|649.29|645.29|648.95|644.95|21
1622938970000|2021-06-06 00:22:50|649.1|645.1|649.09|645.09|649.1|645.1|648.99|644.99|11
1622938980000|2021-06-06 00:23:00|649.19|645.19|649.51|645.51|649.51|645.51|649.19|645.19|8
1622938990000|2021-06-06 00:23:10|649.55|645.55|649.91|645.91|650.08|646.08|649.55|645.55|25
1622939000000|2021-06-06 00:23:20|649.92|645.92|649.77|645.77|650.01|646.01|649.77|645.77|17
1622939010000|2021-06-06 00:23:30|649.73|645.73|649.77|645.77|649.84|645.84|649.73|645.73|9
1622939020000|2021-06-06 00:23:40|649.75|645.75|649.54|645.54|649.75|645.75|649.54|645.54|9
1622939030000|2021-06-06 00:23:50|649.58|645.58|649.54|645.54|649.58|645.58|649.54|645.54|4
1622939040000|2021-06-06 00:24:00|649.52|645.52|649.24|645.24|649.52|645.52|649.18|645.18|18
1622939050000|2021-06-06 00:24:10|649.26|645.26|649.02|645.02|649.26|645.26|648.96|644.96|12
1622939060000|2021-06-06 00:24:20|649.16|645.16|649.09|645.09|649.34|645.34|649.09|645.09|20
1622939070000|2021-06-06 00:24:30|649.08|645.08|648.75|644.75|649.08|645.08|648.73|644.73|14
1622939080000|2021-06-06 00:24:40|648.85|644.85|648.7|644.7|648.94|644.94|648.7|644.7|9
1622939090000|2021-06-06 00:24:50|648.69|644.69|648.71|644.71|648.74|644.74|648.69|644.69|7
1622939100000|2021-06-06 00:25:00|648.72|644.72|648.91|644.91|648.97|644.97|648.72|644.72|11
1622939110000|2021-06-06 00:25:10|648.96|644.96|649.24|645.24|649.36|645.36|648.96|644.96|21
1622939120000|2021-06-06 00:25:20|649.23|645.23|649.71|645.71|649.71|645.71|649.22|645.22|13
1622939130000|2021-06-06 00:25:30|649.62|645.62|650.33|646.33|650.42|646.42|649.56|645.56|19
1622939140000|2021-06-06 00:25:40|650.28|646.28|650.42|646.42|650.47|646.47|650.28|646.28|14
1622939150000|2021-06-06 00:25:50|650.45|646.45|650.53|646.53|650.53|646.53|650.45|646.45|10
1622939160000|2021-06-06 00:26:00|650.52|646.52|650.51|646.51|650.52|646.52|650.51|646.51|2
1622939170000|2021-06-06 00:26:10|650.53|646.53|650.66|646.66|650.75|646.75|650.53|646.53|19
1622939180000|2021-06-06 00:26:20|650.65|646.65|651.4|647.4|651.51|647.51|650.65|646.65|29
1622939190000|2021-06-06 00:26:30|651.39|647.39|651.76|647.76|651.76|647.76|651.38|647.38|19
1622939200000|2021-06-06 00:26:40|651.74|647.74|651.91|647.91|651.92|647.92|651.7|647.7|12
1622939210000|2021-06-06 00:26:50|651.92|647.92|652.3|648.3|652.54|648.54|651.91|647.91|20
1622939220000|2021-06-06 00:27:00|652.29|648.29|651.88|647.88|652.29|648.29|651.84|647.84|31
1622939230000|2021-06-06 00:27:10|651.86|647.86|652.18|648.18|652.31|648.31|651.85|647.85|28
1622939240000|2021-06-06 00:27:20|652.19|648.19|652.14|648.14|652.27|648.27|651.87|647.87|23
1622939250000|2021-06-06 00:27:30|652.17|648.17|652.23|648.23|652.23|648.23|652.06|648.06|25
1622939260000|2021-06-06 00:27:40|652.28|648.28|652.33|648.33|652.35|648.35|652.26|648.26|11
1622939270000|2021-06-06 00:27:50|652.39|648.39|652.53|648.53|652.54|648.54|652.38|648.38|8
1622939280000|2021-06-06 00:28:00|652.49|648.49|652.07|648.07|652.49|648.49|652.07|648.07|23
1622939290000|2021-06-06 00:28:10|652.06|648.06|652.27|648.27|652.32|648.32|651.98|647.98|14
1622939300000|2021-06-06 00:28:20|652.31|648.31|652.48|648.48|652.53|648.53|652.31|648.31|12
1622939310000|2021-06-06 00:28:30|652.47|648.47|652.57|648.57|652.57|648.57|652.47|648.47|13
1622939320000|2021-06-06 00:28:40|652.56|648.56|652.77|648.77|652.84|648.84|652.53|648.53|18
1622939330000|2021-06-06 00:28:50|652.78|648.78|652.79|648.79|652.88|648.88|652.74|648.74|15
1622939340000|2021-06-06 00:29:00|652.85|648.85|652.38|648.38|652.88|648.88|652.38|648.38|20
1622939350000|2021-06-06 00:29:10|652.37|648.37|652.62|648.62|652.69|648.69|652.37|648.37|13
1622939360000|2021-06-06 00:29:20|652.63|648.63|652.08|648.08|652.71|648.71|652.02|648.02|26
1622939370000|2021-06-06 00:29:30|652.09|648.09|652.12|648.12|652.15|648.15|652.02|648.02|14
1622939380000|2021-06-06 00:29:40|652.13|648.13|652.24|648.24|652.36|648.36|652.13|648.13|17
1622939390000|2021-06-06 00:29:50|652.22|648.22|652.31|648.31|652.32|648.32|652.16|648.16|13
1622939400000|2021-06-06 00:30:00|652.3|648.3|651.97|647.97|652.31|648.31|651.94|647.94|22
1622939410000|2021-06-06 00:30:10|651.96|647.96|651.75|647.75|651.99|647.99|651.69|647.69|24
1622939420000|2021-06-06 00:30:20|651.77|647.77|651.83|647.83|651.94|647.94|651.77|647.77|18
1622939430000|2021-06-06 00:30:30|651.81|647.81|651.71|647.71|651.81|647.81|651.57|647.57|15
1622939440000|2021-06-06 00:30:40|651.75|647.75|651.71|647.71|651.92|647.92|651.71|647.71|15
1622939450000|2021-06-06 00:30:50|651.68|647.68|651.71|647.71|651.72|647.72|651.61|647.61|19
1622939460000|2021-06-06 00:31:00|651.72|647.72|651.66|647.66|651.72|647.72|651.65|647.65|5
1622939470000|2021-06-06 00:31:10|651.67|647.67|651.96|647.96|651.97|647.97|651.67|647.67|12
1622939480000|2021-06-06 00:31:20|651.93|647.93|652.07|648.07|652.07|648.07|651.93|647.93|8
1622939490000|2021-06-06 00:31:30|652.1|648.1|652.05|648.05|652.1|648.1|652.05|648.05|3
1622939500000|2021-06-06 00:31:40|652.07|648.07|652.09|648.09|652.1|648.1|652.07|648.07|5
1622939510000|2021-06-06 00:31:50|652.08|648.08|651.96|647.96|652.09|648.09|651.96|647.96|6
1622939520000|2021-06-06 00:32:00|651.98|647.98|652.13|648.13|652.14|648.14|651.94|647.94|10
1622939530000|2021-06-06 00:32:10|652.07|648.07|652.07|648.07|652.13|648.13|652.06|648.06|7
1622939540000|2021-06-06 00:32:20|652.05|648.05|651.97|647.97|652.05|648.05|651.97|647.97|8
1622939550000|2021-06-06 00:32:30|651.98|647.98|651.97|647.97|652.03|648.03|651.93|647.93|11
1622939560000|2021-06-06 00:32:40|651.98|647.98|651.64|647.64|651.98|647.98|651.64|647.64|13
1622939570000|2021-06-06 00:32:50|651.59|647.59|651.41|647.41|651.62|647.62|651.41|647.41|14
1622939580000|2021-06-06 00:33:00|651.38|647.38|651.62|647.62|651.7|647.7|651.37|647.37|15
1622939590000|2021-06-06 00:33:10|651.67|647.67|651.62|647.62|651.68|647.68|651.62|647.62|6
1622939600000|2021-06-06 00:33:20|651.65|647.65|651.69|647.69|651.7|647.7|651.65|647.65|9
1622939610000|2021-06-06 00:33:30|651.7|647.7|652.16|648.16|652.3|648.3|651.69|647.69|17
1622939620000|2021-06-06 00:33:40|652.15|648.15|651.9|647.9|652.15|648.15|651.9|647.9|15
1622939630000|2021-06-06 00:33:50|651.91|647.91|651.96|647.96|651.99|647.99|651.85|647.85|21
1622939640000|2021-06-06 00:34:00|651.95|647.95|651.88|647.88|652|648|651.85|647.85|12
1622939650000|2021-06-06 00:34:10|651.87|647.87|651.75|647.75|651.87|647.87|651.75|647.75|7
1622939660000|2021-06-06 00:34:20|651.76|647.76|651.58|647.58|651.78|647.78|651.58|647.58|7
1622939670000|2021-06-06 00:34:30|651.57|647.57|651.77|647.77|651.78|647.78|651.57|647.57|9
1622939680000|2021-06-06 00:34:40|651.79|647.79|651.57|647.57|651.8|647.8|651.56|647.56|10
1622939690000|2021-06-06 00:34:50|651.63|647.63|651.91|647.91|651.99|647.99|651.63|647.63|14
1622939700000|2021-06-06 00:35:00|651.93|647.93|651.53|647.53|652.02|648.02|651.53|647.53|22
1622939710000|2021-06-06 00:35:10|651.49|647.49|651.3|647.3|651.49|647.49|651.3|647.3|15
1622939720000|2021-06-06 00:35:20|651.31|647.31|651.39|647.39|651.58|647.58|651.31|647.31|21
1622939730000|2021-06-06 00:35:30|651.38|647.38|651.56|647.56|651.56|647.56|651.31|647.31|14
1622939740000|2021-06-06 00:35:40|651.53|647.53|651.32|647.32|651.54|647.54|651.32|647.32|17
1622939750000|2021-06-06 00:35:50|651.31|647.31|651.26|647.26|651.35|647.35|651.08|647.08|16
1622939760000|2021-06-06 00:36:00|651.25|647.25|651.2|647.2|651.25|647.25|651.17|647.17|7
1622939770000|2021-06-06 00:36:10|651.18|647.18|651.02|647.02|651.18|647.18|651.02|647.02|8
1622939780000|2021-06-06 00:36:20|651.01|647.01|651.24|647.24|651.24|647.24|650.86|646.86|11
1622939790000|2021-06-06 00:36:30|651.34|647.34|651.13|647.13|651.34|647.34|651.13|647.13|16
1622939800000|2021-06-06 00:36:40|651.14|647.14|650.98|646.98|651.14|647.14|650.98|646.98|14
1622939810000|2021-06-06 00:36:50|650.96|646.96|650.99|646.99|650.99|646.99|650.95|646.95|5
1622939820000|2021-06-06 00:37:00|650.98|646.98|651.12|647.12|651.12|647.12|650.95|646.95|12
1622939830000|2021-06-06 00:37:10|651.22|647.22|651.35|647.35|651.55|647.55|651.21|647.21|21
1622939840000|2021-06-06 00:37:20|651.36|647.36|651.67|647.67|651.72|647.72|651.36|647.36|12
1622939850000|2021-06-06 00:37:30|651.69|647.69|651.57|647.57|651.69|647.69|651.57|647.57|9
1622939860000|2021-06-06 00:37:40|651.61|647.61|651.62|647.62|651.62|647.62|651.61|647.61|2
1622939870000|2021-06-06 00:37:50|651.63|647.63|651.6|647.6|651.63|647.63|651.59|647.59|4
1622939880000|2021-06-06 00:38:00|651.63|647.63|651.54|647.54|651.65|647.65|651.46|647.46|14
1622939890000|2021-06-06 00:38:10|651.56|647.56|651.72|647.72|651.83|647.83|651.56|647.56|15
1622939900000|2021-06-06 00:38:20|651.7|647.7|651.7|647.7|651.72|647.72|651.7|647.7|5
1622939910000|2021-06-06 00:38:30|651.69|647.69|651.69|647.69|651.69|647.69|651.69|647.69|1
1622939920000|2021-06-06 00:38:40|651.7|647.7|651.62|647.62|651.7|647.7|651.62|647.62|5
1622939930000|2021-06-06 00:38:50|651.65|647.65|651.65|647.65|651.66|647.66|651.64|647.64|15
1622939940000|2021-06-06 00:39:00|651.66|647.66|652.12|648.12|652.12|648.12|651.65|647.65|17
1622939950000|2021-06-06 00:39:10|652.17|648.17|652.71|648.71|652.73|648.73|652.17|648.17|20
1622939960000|2021-06-06 00:39:20|652.88|648.88|653.12|649.12|653.12|649.12|652.88|648.88|22
1622939970000|2021-06-06 00:39:30|653.13|649.13|653.1|649.1|653.19|649.19|652.94|648.94|19
1622939980000|2021-06-06 00:39:40|653.12|649.12|653.08|649.08|653.16|649.16|653.02|649.02|16
1622939990000|2021-06-06 00:39:50|653.01|649.01|652.94|648.94|653.07|649.07|652.94|648.94|20
1622940000000|2021-06-06 00:40:00|652.91|648.91|652.71|648.71|652.92|648.92|652.54|648.54|15
1622940010000|2021-06-06 00:40:10|652.66|648.66|652.72|648.72|652.73|648.73|652.64|648.64|12
1622940020000|2021-06-06 00:40:20|652.71|648.71|652.49|648.49|652.72|648.72|652.38|648.38|24
1622940030000|2021-06-06 00:40:30|652.48|648.48|652.17|648.17|652.49|648.49|652.17|648.17|13
1622940040000|2021-06-06 00:40:40|652.16|648.16|651.69|647.69|652.17|648.17|651.68|647.68|10
1622940050000|2021-06-06 00:40:50|651.68|647.68|651.93|647.93|651.93|647.93|651.66|647.66|17
1622940060000|2021-06-06 00:41:00|651.92|647.92|651.83|647.83|651.92|647.92|651.78|647.78|20
1622940070000|2021-06-06 00:41:10|651.84|647.84|651.86|647.86|651.86|647.86|651.74|647.74|13
1622940080000|2021-06-06 00:41:20|651.88|647.88|652.02|648.02|652.02|648.02|651.88|647.88|5
1622940090000|2021-06-06 00:41:30|652.03|648.03|652.03|648.03|652.03|648.03|652.03|648.03|1
1622940100000|2021-06-06 00:41:40|652.11|648.11|652.11|648.11|652.16|648.16|652.1|648.1|4
1622940110000|2021-06-06 00:41:50|652.09|648.09|651.93|647.93|652.09|648.09|651.9|647.9|14
1622940120000|2021-06-06 00:42:00|651.91|647.91|651.94|647.94|651.94|647.94|651.84|647.84|13
1622940130000|2021-06-06 00:42:10|651.89|647.89|651.91|647.91|651.91|647.91|651.84|647.84|8
1622940140000|2021-06-06 00:42:20|651.93|647.93|651.93|647.93|651.93|647.93|651.93|647.93|1
1622940150000|2021-06-06 00:42:30|651.92|647.92|651.88|647.88|651.92|647.92|651.88|647.88|2
1622940160000|2021-06-06 00:42:40|651.87|647.87|651.87|647.87|651.88|647.88|651.86|647.86|8
1622940170000|2021-06-06 00:42:50|651.86|647.86|651.7|647.7|651.86|647.86|651.7|647.7|6
1622940180000|2021-06-06 00:43:00|651.71|647.71|651.67|647.67|651.71|647.71|651.67|647.67|5
1622940190000|2021-06-06 00:43:10|651.68|647.68|652.03|648.03|652.16|648.16|651.67|647.67|17
1622940200000|2021-06-06 00:43:20|652.04|648.04|651.95|647.95|652.05|648.05|651.95|647.95|10
1622940210000|2021-06-06 00:43:30|651.94|647.94|651.75|647.75|651.95|647.95|651.74|647.74|11
1622940220000|2021-06-06 00:43:40|651.78|647.78|651.99|647.99|652|648|651.78|647.78|10
1622940230000|2021-06-06 00:43:50|651.92|647.92|651.95|647.95|651.95|647.95|651.85|647.85|11
1622940240000|2021-06-06 00:44:00|651.99|647.99|651.87|647.87|651.99|647.99|651.86|647.86|6
1622940250000|2021-06-06 00:44:10|651.86|647.86|651.87|647.87|651.87|647.87|651.86|647.86|2
1622940260000|2021-06-06 00:44:20|651.86|647.86|651.85|647.85|651.86|647.86|651.85|647.85|2
1622940270000|2021-06-06 00:44:30|651.86|647.86|651.85|647.85|651.86|647.86|651.85|647.85|2
1622940280000|2021-06-06 00:44:40|651.82|647.82|651.7|647.7|651.82|647.82|651.7|647.7|6
1622940290000|2021-06-06 00:44:50|651.71|647.71|651.77|647.77|651.8|647.8|651.7|647.7|7
1622940310000|2021-06-06 00:45:10|651.83|647.83|651.82|647.82|651.83|647.83|651.81|647.81|4
1622940320000|2021-06-06 00:45:20|651.81|647.81|652.36|648.36|652.49|648.49|651.8|647.8|21
1622940330000|2021-06-06 00:45:30|652.35|648.35|651.88|647.88|652.35|648.35|651.87|647.87|21
1622940340000|2021-06-06 00:45:40|651.87|647.87|651.84|647.84|651.87|647.87|651.84|647.84|4
1622940350000|2021-06-06 00:45:50|651.79|647.79|651.58|647.58|651.79|647.79|651.58|647.58|10
1622940360000|2021-06-06 00:46:00|651.57|647.57|651.58|647.58|651.61|647.61|651.57|647.57|6
1622940370000|2021-06-06 00:46:10|651.57|647.57|651.57|647.57|651.61|647.61|651.29|647.29|22
1622940380000|2021-06-06 00:46:20|651.64|647.64|651.61|647.61|651.69|647.69|651.6|647.6|7
1622940390000|2021-06-06 00:46:30|651.62|647.62|651.25|647.25|651.63|647.63|651.24|647.24|11
1622940400000|2021-06-06 00:46:40|651.2|647.2|651.2|647.2|651.2|647.2|651.18|647.18|4
1622940410000|2021-06-06 00:46:50|651.19|647.19|651.23|647.23|651.23|647.23|651.18|647.18|7
1622940420000|2021-06-06 00:47:00|651.24|647.24|650.86|646.86|651.25|647.25|650.86|646.86|11
1622940430000|2021-06-06 00:47:10|650.79|646.79|650.49|646.49|650.79|646.79|650.47|646.47|20
1622940440000|2021-06-06 00:47:20|650.53|646.53|650.76|646.76|650.76|646.76|650.53|646.53|9
1622940450000|2021-06-06 00:47:30|650.78|646.78|650.86|646.86|650.86|646.86|650.76|646.76|7
1622940460000|2021-06-06 00:47:40|650.85|646.85|650.85|646.85|650.86|646.86|650.85|646.85|5
1622940470000|2021-06-06 00:47:50|650.86|646.86|651.35|647.35|651.36|647.36|650.85|646.85|14
1622940480000|2021-06-06 00:48:00|651.36|647.36|651.24|647.24|651.36|647.36|651.24|647.24|9
1622940490000|2021-06-06 00:48:10|651.23|647.23|650.91|646.91|651.23|647.23|650.91|646.91|14
1622940500000|2021-06-06 00:48:20|650.92|646.92|650.85|646.85|650.95|646.95|650.73|646.73|20
1622940510000|2021-06-06 00:48:30|650.82|646.82|650.72|646.72|650.83|646.83|650.72|646.72|14
1622940530000|2021-06-06 00:48:50|650.68|646.68|650.59|646.59|650.68|646.68|650.59|646.59|8
1622940540000|2021-06-06 00:49:00|650.6|646.6|650.77|646.77|650.95|646.95|650.6|646.6|16
1622940550000|2021-06-06 00:49:10|650.76|646.76|650.7|646.7|650.8|646.8|650.68|646.68|14
1622940560000|2021-06-06 00:49:20|650.68|646.68|650.6|646.6|650.68|646.68|650.6|646.6|7
1622940570000|2021-06-06 00:49:30|650.61|646.61|650.93|646.93|650.93|646.93|650.61|646.61|10
1622940580000|2021-06-06 00:49:40|650.92|646.92|651.24|647.24|651.37|647.37|650.81|646.81|23
1622940590000|2021-06-06 00:49:50|651.26|647.26|651.1|647.1|651.3|647.3|651.1|647.1|15
1622940600000|2021-06-06 00:50:00|651.13|647.13|651.29|647.29|651.29|647.29|651.13|647.13|12
1622940610000|2021-06-06 00:50:10|651.28|647.28|651.12|647.12|651.28|647.28|651.12|647.12|5
1622940620000|2021-06-06 00:50:20|651.05|647.05|651.22|647.22|651.22|647.22|651.04|647.04|13
1622940630000|2021-06-06 00:50:30|651.23|647.23|651.27|647.27|651.27|647.27|651.15|647.15|9
1622940640000|2021-06-06 00:50:40|651.24|647.24|651.23|647.23|651.31|647.31|651.2|647.2|11
1622940650000|2021-06-06 00:50:50|651.21|647.21|651.15|647.15|651.21|647.21|651.13|647.13|11
1622940660000|2021-06-06 00:51:00|651.16|647.16|651.06|647.06|651.16|647.16|651.06|647.06|12
1622940670000|2021-06-06 00:51:10|651.05|647.05|650.93|646.93|651.06|647.06|650.89|646.89|12
1622940680000|2021-06-06 00:51:20|650.92|646.92|650.7|646.7|650.92|646.92|650.69|646.69|13
1622940690000|2021-06-06 00:51:30|650.69|646.69|650.9|646.9|650.91|646.91|650.69|646.69|10
1622940700000|2021-06-06 00:51:40|650.91|646.91|650.86|646.86|650.96|646.96|650.86|646.86|9
1622940710000|2021-06-06 00:51:50|650.85|646.85|650.9|646.9|650.9|646.9|650.85|646.85|4
1622940720000|2021-06-06 00:52:00|650.93|646.93|650.84|646.84|650.94|646.94|650.83|646.83|9
1622940730000|2021-06-06 00:52:10|650.83|646.83|650.75|646.75|650.83|646.83|650.75|646.75|10
1622940740000|2021-06-06 00:52:20|650.76|646.76|650.53|646.53|650.76|646.76|650.53|646.53|11
1622940750000|2021-06-06 00:52:30|650.54|646.54|650.36|646.36|650.54|646.54|650.36|646.36|8
1622940760000|2021-06-06 00:52:40|650.37|646.37|650.46|646.46|650.46|646.46|650.37|646.37|8
1622940770000|2021-06-06 00:52:50|650.44|646.44|650.5|646.5|650.5|646.5|650.42|646.42|13
1622940780000|2021-06-06 00:53:00|650.53|646.53|650.35|646.35|650.53|646.53|650.34|646.34|16
1622940790000|2021-06-06 00:53:10|650.37|646.37|650.56|646.56|650.56|646.56|650.37|646.37|7
1622940800000|2021-06-06 00:53:20|650.61|646.61|650.45|646.45|650.88|646.88|650.38|646.38|23
1622940810000|2021-06-06 00:53:30|650.42|646.42|650.18|646.18|650.42|646.42|650.18|646.18|15
1622940820000|2021-06-06 00:53:40|650.25|646.25|650.29|646.29|650.32|646.32|650.25|646.25|15
1622940830000|2021-06-06 00:53:50|650.28|646.28|650.14|646.14|650.28|646.28|650.13|646.13|10
1622940840000|2021-06-06 00:54:00|650.15|646.15|650.35|646.35|650.38|646.38|650.15|646.15|8
1622940850000|2021-06-06 00:54:10|650.37|646.37|650.29|646.29|650.44|646.44|650.29|646.29|10
1622940860000|2021-06-06 00:54:20|650.25|646.25|650.1|646.1|650.25|646.25|650.1|646.1|7
1622940870000|2021-06-06 00:54:30|650.05|646.05|649.76|645.76|650.05|646.05|649.56|645.56|28
1622940880000|2021-06-06 00:54:40|649.78|645.78|649.81|645.81|649.87|645.87|649.69|645.69|26
1622940890000|2021-06-06 00:54:50|649.83|645.83|649.79|645.79|650|646|649.7|645.7|23
1622940900000|2021-06-06 00:55:00|649.8|645.8|650.24|646.24|650.24|646.24|649.8|645.8|14
1622940910000|2021-06-06 00:55:10|650.23|646.23|650.57|646.57|650.58|646.58|650.22|646.22|13
1622940920000|2021-06-06 00:55:20|650.56|646.56|650.62|646.62|650.62|646.62|650.5|646.5|15
1622940930000|2021-06-06 00:55:30|650.61|646.61|650.65|646.65|650.68|646.68|650.37|646.37|24
1622940940000|2021-06-06 00:55:40|650.64|646.64|650.65|646.65|650.7|646.7|650.53|646.53|12
1622940950000|2021-06-06 00:55:50|650.67|646.67|650.51|646.51|650.75|646.75|650.51|646.51|19
1622940960000|2021-06-06 00:56:00|650.5|646.5|650.21|646.21|650.55|646.55|650.19|646.19|15
1622940970000|2021-06-06 00:56:10|650.22|646.22|650.49|646.49|650.49|646.49|650.22|646.22|18
1622940980000|2021-06-06 00:56:20|650.5|646.5|650.49|646.49|650.63|646.63|650.35|646.35|22
1622940990000|2021-06-06 00:56:30|650.48|646.48|650.82|646.82|650.82|646.82|650.44|646.44|19
1622941000000|2021-06-06 00:56:40|650.81|646.81|651.24|647.24|651.4|647.4|650.69|646.69|27
1622941010000|2021-06-06 00:56:50|651.23|647.23|650.99|646.99|651.23|647.23|650.99|646.99|11
1622941020000|2021-06-06 00:57:00|650.93|646.93|651.04|647.04|651.06|647.06|650.93|646.93|12
1622941030000|2021-06-06 00:57:10|651.03|647.03|651.14|647.14|651.14|647.14|651.03|647.03|5
1622941040000|2021-06-06 00:57:20|651.12|647.12|651.09|647.09|651.12|647.12|651.09|647.09|3
1622941050000|2021-06-06 00:57:30|651.01|647.01|650.89|646.89|651.01|647.01|650.84|646.84|8
1622941060000|2021-06-06 00:57:40|651.07|647.07|651.1|647.1|651.1|647.1|651.07|647.07|4
1622941070000|2021-06-06 00:57:50|651.12|647.12|651.28|647.28|651.28|647.28|651.12|647.12|9
1622941080000|2021-06-06 00:58:00|651.26|647.26|651.41|647.41|651.41|647.41|651.26|647.26|7
1622941090000|2021-06-06 00:58:10|651.4|647.4|651.28|647.28|651.45|647.45|651.27|647.27|10
1622941100000|2021-06-06 00:58:20|651.29|647.29|651.36|647.36|651.44|647.44|651.29|647.29|14
1622941110000|2021-06-06 00:58:30|651.34|647.34|650.88|646.88|651.34|647.34|650.88|646.88|11
1622941120000|2021-06-06 00:58:40|650.89|646.89|650.84|646.84|650.93|646.93|650.82|646.82|13
1622941130000|2021-06-06 00:58:50|650.85|646.85|651.16|647.16|651.2|647.2|650.85|646.85|13
1622941140000|2021-06-06 00:59:00|651.13|647.13|650.99|646.99|651.16|647.16|650.98|646.98|16
1622941150000|2021-06-06 00:59:10|650.97|646.97|650.78|646.78|650.97|646.97|650.74|646.74|9
1622941160000|2021-06-06 00:59:20|650.74|646.74|650.82|646.82|650.82|646.82|650.74|646.74|11
1622941170000|2021-06-06 00:59:30|650.92|646.92|651.08|647.08|651.18|647.18|650.92|646.92|20
1622941180000|2021-06-06 00:59:40|651.07|647.07|651.08|647.08|651.08|647.08|651.07|647.07|2
1622941190000|2021-06-06 00:59:50|651.06|647.06|650.96|646.96|651.06|647.06|650.95|646.95|5
1622941200000|2021-06-06 01:00:00|650.99|646.99|651.56|647.56|651.57|647.57|650.99|646.99|21
1622941210000|2021-06-06 01:00:10|651.57|647.57|651.77|647.77|651.87|647.87|651.57|647.57|17
1622941220000|2021-06-06 01:00:20|652.07|648.07|652.62|648.62|652.88|648.88|652.07|648.07|21
1622941230000|2021-06-06 01:00:30|652.61|648.61|652.43|648.43|652.61|648.61|652.37|648.37|17
1622941240000|2021-06-06 01:00:40|652.44|648.44|652.44|648.44|652.44|648.44|652.44|648.44|1
1622941250000|2021-06-06 01:00:50|652.47|648.47|652.57|648.57|652.67|648.67|652.47|648.47|10
1622941260000|2021-06-06 01:01:00|652.6|648.6|652.73|648.73|652.97|648.97|652.6|648.6|27
1622941270000|2021-06-06 01:01:10|652.71|648.71|652.89|648.89|652.92|648.92|652.66|648.66|24
1622941280000|2021-06-06 01:01:20|652.9|648.9|653.2|649.2|653.26|649.26|652.8|648.8|27
1622941290000|2021-06-06 01:01:30|653.19|649.19|653.69|649.69|653.7|649.7|653.12|649.12|26
1622941300000|2021-06-06 01:01:40|653.71|649.71|653.84|649.84|654.02|650.02|653.64|649.64|27
1622941310000|2021-06-06 01:01:50|653.91|649.91|653.9|649.9|653.98|649.98|653.75|649.75|25
1622941320000|2021-06-06 01:02:00|653.89|649.89|653.67|649.67|653.98|649.98|653.61|649.61|34
1622941330000|2021-06-06 01:02:10|653.72|649.72|653.43|649.43|653.72|649.72|653.43|649.43|22
1622941340000|2021-06-06 01:02:20|653.42|649.42|652.96|648.96|653.42|649.42|652.96|648.96|17
1622941350000|2021-06-06 01:02:30|653.02|649.02|652.83|648.83|653.03|649.03|652.82|648.82|15
1622941360000|2021-06-06 01:02:40|652.84|648.84|652.89|648.89|652.9|648.9|652.81|648.81|14
1622941370000|2021-06-06 01:02:50|652.9|648.9|652.48|648.48|652.93|648.93|652.48|648.48|12
1622941380000|2021-06-06 01:03:00|652.49|648.49|652.84|648.84|652.84|648.84|652.48|648.48|19
1622941390000|2021-06-06 01:03:10|652.83|648.83|652.67|648.67|652.83|648.83|652.64|648.64|14
1622941400000|2021-06-06 01:03:20|652.68|648.68|652.8|648.8|652.8|648.8|652.68|648.68|4
1622941410000|2021-06-06 01:03:30|652.79|648.79|652.73|648.73|652.79|648.79|652.72|648.72|10
1622941420000|2021-06-06 01:03:40|652.72|648.72|652.6|648.6|652.8|648.8|652.6|648.6|16
1622941430000|2021-06-06 01:03:50|652.64|648.64|652.61|648.61|652.64|648.64|652.6|648.6|8
1622941440000|2021-06-06 01:04:00|652.49|648.49|652.28|648.28|652.49|648.49|652.26|648.26|18
1622941450000|2021-06-06 01:04:10|652.29|648.29|652.28|648.28|652.38|648.38|652.27|648.27|14
1622941460000|2021-06-06 01:04:20|652.26|648.26|652.19|648.19|652.26|648.26|652.1|648.1|9
1622941470000|2021-06-06 01:04:30|652.25|648.25|652.21|648.21|652.25|648.25|652.2|648.2|7
1622941480000|2021-06-06 01:04:40|652.2|648.2|652.07|648.07|652.2|648.2|652.02|648.02|11
1622941490000|2021-06-06 01:04:50|652.06|648.06|651.49|647.49|652.07|648.07|651.49|647.49|12
1622941500000|2021-06-06 01:05:00|651.43|647.43|652.1|648.1|652.1|648.1|651.43|647.43|17
1622941510000|2021-06-06 01:05:10|652.15|648.15|652.24|648.24|652.37|648.37|652.12|648.12|16
1622941520000|2021-06-06 01:05:20|652.25|648.25|652.17|648.17|652.27|648.27|652.03|648.03|17
1622941530000|2021-06-06 01:05:30|652.19|648.19|652.12|648.12|652.28|648.28|652.11|648.11|17
1622941540000|2021-06-06 01:05:40|652.13|648.13|652.45|648.45|652.45|648.45|652.13|648.13|13
1622941550000|2021-06-06 01:05:50|652.46|648.46|652.56|648.56|652.61|648.61|652.46|648.46|15
1622941560000|2021-06-06 01:06:00|652.52|648.52|652.74|648.74|652.75|648.75|652.51|648.51|9
1622941570000|2021-06-06 01:06:10|652.84|648.84|652.9|648.9|652.92|648.92|652.83|648.83|12
1622941580000|2021-06-06 01:06:20|652.91|648.91|652.82|648.82|652.99|648.99|652.81|648.81|12
1622941590000|2021-06-06 01:06:30|652.85|648.85|652.79|648.79|652.96|648.96|652.79|648.79|16
1622941600000|2021-06-06 01:06:40|652.8|648.8|653.3|649.3|653.36|649.36|652.79|648.79|14
1622941610000|2021-06-06 01:06:50|653.4|649.4|653.28|649.28|653.51|649.51|653.28|649.28|22
1622941620000|2021-06-06 01:07:00|653.27|649.27|653.52|649.52|653.52|649.52|653.27|649.27|15
1622941630000|2021-06-06 01:07:10|653.57|649.57|653.56|649.56|653.66|649.66|653.54|649.54|19
1622941640000|2021-06-06 01:07:20|653.55|649.55|653.57|649.57|653.57|649.57|653.55|649.55|3
1622941650000|2021-06-06 01:07:30|653.56|649.56|653.52|649.52|653.56|649.56|653.51|649.51|4
1622941660000|2021-06-06 01:07:40|653.55|649.55|653.59|649.59|653.76|649.76|653.55|649.55|18
1622941670000|2021-06-06 01:07:50|653.6|649.6|653.76|649.76|653.76|649.76|653.58|649.58|10
1622941680000|2021-06-06 01:08:00|653.77|649.77|653.46|649.46|653.77|649.77|653.46|649.46|16
1622941690000|2021-06-06 01:08:10|653.47|649.47|653.5|649.5|653.51|649.51|653.46|649.46|9
1622941700000|2021-06-06 01:08:20|653.53|649.53|653.35|649.35|653.53|649.53|653.34|649.34|8
1622941710000|2021-06-06 01:08:30|653.36|649.36|653.39|649.39|653.56|649.56|653.36|649.36|21
1622941720000|2021-06-06 01:08:40|653.37|649.37|653.42|649.42|653.42|649.42|653.37|649.37|8
1622941730000|2021-06-06 01:08:50|653.43|649.43|653.58|649.58|653.58|649.58|653.28|649.28|20
1622941740000|2021-06-06 01:09:00|653.56|649.56|653.58|649.58|653.62|649.62|653.51|649.51|14
1622941750000|2021-06-06 01:09:10|653.57|649.57|653.53|649.53|653.6|649.6|653.53|649.53|8
1622941760000|2021-06-06 01:09:20|653.52|649.52|653.18|649.18|653.52|649.52|653.09|649.09|20
1622941770000|2021-06-06 01:09:30|653.24|649.24|653.33|649.33|653.33|649.33|653.21|649.21|10
1622941780000|2021-06-06 01:09:40|653.32|649.32|653.3|649.3|653.34|649.34|653.29|649.29|10
1622941790000|2021-06-06 01:09:50|653.27|649.27|653.18|649.18|653.27|649.27|653.13|649.13|9
1622941800000|2021-06-06 01:10:00|653.17|649.17|653.75|649.75|653.75|649.75|653.17|649.17|12
1622941810000|2021-06-06 01:10:10|653.79|649.79|653.65|649.65|653.79|649.79|653.63|649.63|15
1622941820000|2021-06-06 01:10:20|653.71|649.71|653.7|649.7|653.71|649.71|653.7|649.7|2
1622941830000|2021-06-06 01:10:30|653.64|649.64|653.62|649.62|653.64|649.64|653.56|649.56|9
1622941840000|2021-06-06 01:10:40|653.65|649.65|653.92|649.92|653.92|649.92|653.65|649.65|12
1622941850000|2021-06-06 01:10:50|654.06|650.06|654.64|650.64|654.74|650.74|654.06|650.06|22
1622941860000|2021-06-06 01:11:00|654.65|650.65|654.74|650.74|654.87|650.87|654.51|650.51|21
1622941870000|2021-06-06 01:11:10|654.73|650.73|654.57|650.57|654.74|650.74|654.57|650.57|11
1622941880000|2021-06-06 01:11:20|654.56|650.56|654.19|650.19|654.56|650.56|654.19|650.19|17
1622941890000|2021-06-06 01:11:30|654.18|650.18|654.03|650.03|654.25|650.25|654.02|650.02|18
1622941900000|2021-06-06 01:11:40|654.08|650.08|654.21|650.21|654.21|650.21|654.08|650.08|8
1622941910000|2021-06-06 01:11:50|654.23|650.23|654.44|650.44|654.44|650.44|654.23|650.23|12
1622941920000|2021-06-06 01:12:00|654.48|650.48|654.12|650.12|654.53|650.53|654.12|650.12|19
1622941930000|2021-06-06 01:12:10|654.22|650.22|654.14|650.14|654.23|650.23|654.1|650.1|19
1622941940000|2021-06-06 01:12:20|654.09|650.09|653.91|649.91|654.09|650.09|653.91|649.91|20
1622941950000|2021-06-06 01:12:30|653.96|649.96|654.2|650.2|654.21|650.21|653.96|649.96|20
1622941960000|2021-06-06 01:12:40|654.08|650.08|654.09|650.09|654.12|650.12|653.98|649.98|21
1622941970000|2021-06-06 01:12:50|654.1|650.1|654.11|650.11|654.18|650.18|654.09|650.09|6
1622941980000|2021-06-06 01:13:00|654.1|650.1|654.51|650.51|654.51|650.51|654.1|650.1|17
1622941990000|2021-06-06 01:13:10|654.52|650.52|654.64|650.64|654.89|650.89|654.52|650.52|22
1622942000000|2021-06-06 01:13:20|654.62|650.62|654.55|650.55|654.64|650.64|654.53|650.53|15
1622942010000|2021-06-06 01:13:30|654.54|650.54|654.39|650.39|654.54|650.54|654.36|650.36|17
1622942020000|2021-06-06 01:13:40|654.4|650.4|654.57|650.57|654.59|650.59|654.4|650.4|17
1622942030000|2021-06-06 01:13:50|654.58|650.58|654.5|650.5|654.58|650.58|654.49|650.49|13
1622942040000|2021-06-06 01:14:00|654.44|650.44|654.83|650.83|654.83|650.83|654.44|650.44|17
1622942050000|2021-06-06 01:14:10|654.81|650.81|654.55|650.55|654.81|650.81|654.55|650.55|12
1622942060000|2021-06-06 01:14:20|654.56|650.56|654.56|650.56|654.56|650.56|654.56|650.56|1
1622942070000|2021-06-06 01:14:30|654.55|650.55|654.34|650.34|654.59|650.59|654.33|650.33|16
1622942080000|2021-06-06 01:14:40|654.33|650.33|654.27|650.27|654.33|650.33|654.27|650.27|6
1622942090000|2021-06-06 01:14:50|654.28|650.28|654.52|650.52|654.52|650.52|654.28|650.28|15
1622942100000|2021-06-06 01:15:00|654.51|650.51|654.44|650.44|654.54|650.54|654.43|650.43|16
1622942110000|2021-06-06 01:15:10|654.43|650.43|654.26|650.26|654.43|650.43|654.24|650.24|11
1622942120000|2021-06-06 01:15:20|654.24|650.24|654.39|650.39|654.41|650.41|654.24|650.24|12
1622942130000|2021-06-06 01:15:30|654.38|650.38|654.38|650.38|654.39|650.39|654.38|650.38|3
1622942140000|2021-06-06 01:15:40|654.32|650.32|654.25|650.25|654.32|650.32|654.23|650.23|12
1622942150000|2021-06-06 01:15:50|654.24|650.24|654.3|650.3|654.3|650.3|654.16|650.16|11
1622942160000|2021-06-06 01:16:00|654.29|650.29|654.25|650.25|654.3|650.3|654.24|650.24|8
1622942170000|2021-06-06 01:16:10|654.26|650.26|654.24|650.24|654.28|650.28|654.24|650.24|6
1622942180000|2021-06-06 01:16:20|654.25|650.25|654.27|650.27|654.3|650.3|654.25|650.25|11
1622942190000|2021-06-06 01:16:30|654.28|650.28|654.27|650.27|654.28|650.28|654.23|650.23|8
1622942200000|2021-06-06 01:16:40|654.28|650.28|654.17|650.17|654.28|650.28|654.16|650.16|10
1622942210000|2021-06-06 01:16:50|654.18|650.18|654.18|650.18|654.2|650.2|654.17|650.17|14
1622942220000|2021-06-06 01:17:00|654.17|650.17|654.76|650.76|654.78|650.78|654.17|650.17|19
1622942230000|2021-06-06 01:17:10|654.75|650.75|654.69|650.69|654.75|650.75|654.65|650.65|9
1622942240000|2021-06-06 01:17:20|654.71|650.71|655.1|651.1|655.1|651.1|654.71|650.71|20
1622942250000|2021-06-06 01:17:30|655.15|651.15|655.68|651.68|656.13|652.13|655.15|651.15|32
1622942260000|2021-06-06 01:17:40|655.74|651.74|656.23|652.23|656.53|652.53|655.7|651.7|30
1622942270000|2021-06-06 01:17:50|656.28|652.28|656.75|652.75|657.04|653.04|656.28|652.28|32
1622942280000|2021-06-06 01:18:00|656.74|652.74|656.39|652.39|656.75|652.75|656.39|652.39|27
1622942290000|2021-06-06 01:18:10|656.38|652.38|656.32|652.32|656.5|652.5|656.28|652.28|20
1622942300000|2021-06-06 01:18:20|656.29|652.29|656.51|652.51|656.58|652.58|656.27|652.27|28
1622942310000|2021-06-06 01:18:30|656.5|652.5|656.15|652.15|656.5|652.5|656.15|652.15|23
1622942320000|2021-06-06 01:18:40|656.12|652.12|656.22|652.22|656.42|652.42|656.11|652.11|29
1622942330000|2021-06-06 01:18:50|656.17|652.17|656.31|652.31|656.31|652.31|656.1|652.1|15
1622942340000|2021-06-06 01:19:00|656.3|652.3|656.43|652.43|656.45|652.45|656.3|652.3|20
1622942350000|2021-06-06 01:19:10|656.39|652.39|656.36|652.36|656.44|652.44|656.36|652.36|14
1622942360000|2021-06-06 01:19:20|656.35|652.35|656.22|652.22|656.43|652.43|656.17|652.17|29
1622942370000|2021-06-06 01:19:30|656.21|652.21|656.42|652.42|656.45|652.45|656.21|652.21|21
1622942380000|2021-06-06 01:19:40|656.43|652.43|656.67|652.67|656.73|652.73|656.42|652.42|21
1622942390000|2021-06-06 01:19:50|656.73|652.73|657.06|653.06|657.27|653.27|656.73|652.73|31
1622942400000|2021-06-06 01:20:00|657.05|653.05|656.6|652.6|657.07|653.07|656.6|652.6|23
1622942410000|2021-06-06 01:20:10|656.61|652.61|656.45|652.45|656.61|652.61|656.38|652.38|20
1622942420000|2021-06-06 01:20:20|656.47|652.47|656.14|652.14|656.49|652.49|656.14|652.14|19
1622942430000|2021-06-06 01:20:30|656.12|652.12|656.43|652.43|656.43|652.43|656.05|652.05|22
1622942440000|2021-06-06 01:20:40|656.47|652.47|656.31|652.31|656.48|652.48|656.3|652.3|14
1622942450000|2021-06-06 01:20:50|656.32|652.32|656.52|652.52|656.6|652.6|656.32|652.32|24
1622942460000|2021-06-06 01:21:00|656.53|652.53|656.33|652.33|656.54|652.54|656.29|652.29|20
1622942470000|2021-06-06 01:21:10|656.32|652.32|656.37|652.37|656.38|652.38|656.3|652.3|12
1622942480000|2021-06-06 01:21:20|656.36|652.36|655.98|651.98|656.36|652.36|655.93|651.93|20
1622942490000|2021-06-06 01:21:30|656.03|652.03|656.1|652.1|656.25|652.25|656.03|652.03|20
1622942500000|2021-06-06 01:21:40|656.15|652.15|656.15|652.15|656.22|652.22|656.15|652.15|9
1622942510000|2021-06-06 01:21:50|656.19|652.19|655.98|651.98|656.26|652.26|655.97|651.97|13
1622942520000|2021-06-06 01:22:00|655.99|651.99|655.84|651.84|655.99|651.99|655.74|651.74|17
1622942530000|2021-06-06 01:22:10|655.85|651.85|656.36|652.36|656.41|652.41|655.85|651.85|20
1622942540000|2021-06-06 01:22:20|656.37|652.37|656.55|652.55|656.69|652.69|656.25|652.25|32
1622942550000|2021-06-06 01:22:30|656.57|652.57|656.42|652.42|656.58|652.58|656.4|652.4|12
1622942560000|2021-06-06 01:22:40|656.43|652.43|656.61|652.61|656.61|652.61|656.43|652.43|25
1622942570000|2021-06-06 01:22:50|656.63|652.63|656.69|652.69|656.71|652.71|656.63|652.63|18
1622942580000|2021-06-06 01:23:00|656.75|652.75|656.69|652.69|656.78|652.78|656.62|652.62|18
1622942590000|2021-06-06 01:23:10|656.72|652.72|658.54|654.54|658.54|654.54|656.72|652.72|25
1622942600000|2021-06-06 01:23:20|658.76|654.76|658.01|654.01|658.76|654.76|657.97|653.97|33
1622942610000|2021-06-06 01:23:30|658.03|654.03|658.29|654.29|658.37|654.37|658.03|654.03|23
1622942620000|2021-06-06 01:23:40|658.23|654.23|658.49|654.49|658.49|654.49|657.86|653.86|25
1622942630000|2021-06-06 01:23:50|658.47|654.47|658.4|654.4|658.47|654.47|658.26|654.26|29
1622942640000|2021-06-06 01:24:00|658.42|654.42|657.84|653.84|658.46|654.46|657.84|653.84|22
1622942650000|2021-06-06 01:24:10|657.85|653.85|657.65|653.65|657.85|653.85|657.65|653.65|23
1622942660000|2021-06-06 01:24:20|657.64|653.64|657.48|653.48|657.75|653.75|657.41|653.41|30
1622942670000|2021-06-06 01:24:30|657.54|653.54|657.57|653.57|657.7|653.7|657.46|653.46|28
1622942680000|2021-06-06 01:24:40|657.58|653.58|657.39|653.39|657.59|653.59|657.39|653.39|23
1622942690000|2021-06-06 01:24:50|657.38|653.38|657.45|653.45|657.45|653.45|657.22|653.22|13
1622942700000|2021-06-06 01:25:00|657.43|653.43|657.26|653.26|657.5|653.5|657.26|653.26|20
1622942710000|2021-06-06 01:25:10|657.27|653.27|657.24|653.24|657.31|653.31|657.2|653.2|17
1622942720000|2021-06-06 01:25:20|657.25|653.25|657.23|653.23|657.28|653.28|657.01|653.01|26
1622942730000|2021-06-06 01:25:30|657.22|653.22|657.39|653.39|657.39|653.39|657.16|653.16|19
1622942740000|2021-06-06 01:25:40|657.35|653.35|656.61|652.61|657.35|653.35|656.61|652.61|24
1622942750000|2021-06-06 01:25:50|656.59|652.59|656.43|652.43|656.59|652.59|656.43|652.43|10
1622942760000|2021-06-06 01:26:00|656.44|652.44|656.72|652.72|656.89|652.89|656.44|652.44|21
1622942770000|2021-06-06 01:26:10|656.69|652.69|656.89|652.89|657.06|653.06|656.69|652.69|24
1622942780000|2021-06-06 01:26:20|656.87|652.87|657.09|653.09|657.12|653.12|656.87|652.87|15
1622942790000|2021-06-06 01:26:30|657.08|653.08|656.8|652.8|657.08|653.08|656.8|652.8|13
1622942800000|2021-06-06 01:26:40|656.82|652.82|656.78|652.78|656.83|652.83|656.74|652.74|17
1622942810000|2021-06-06 01:26:50|656.74|652.74|656.73|652.73|656.75|652.75|656.7|652.7|6
1622942820000|2021-06-06 01:27:00|656.72|652.72|656.75|652.75|656.76|652.76|656.72|652.72|4
1622942830000|2021-06-06 01:27:10|656.84|652.84|657.09|653.09|657.09|653.09|656.83|652.83|13
1622942840000|2021-06-06 01:27:20|657.11|653.11|657.3|653.3|657.33|653.33|657.07|653.07|18
1622942850000|2021-06-06 01:27:30|657.37|653.37|657.23|653.23|657.38|653.38|657.22|653.22|17
1622942860000|2021-06-06 01:27:40|657.22|653.22|657.15|653.15|657.22|653.22|657.09|653.09|12
1622942870000|2021-06-06 01:27:50|657.14|653.14|657.06|653.06|657.15|653.15|657.06|653.06|8
1622942880000|2021-06-06 01:28:00|657.05|653.05|657.08|653.08|657.08|653.08|657.05|653.05|4
1622942890000|2021-06-06 01:28:10|657.09|653.09|657.25|653.25|657.25|653.25|657.09|653.09|9
1622942900000|2021-06-06 01:28:20|657.27|653.27|657.34|653.34|657.35|653.35|657.26|653.26|13
1622942910000|2021-06-06 01:28:30|657.35|653.35|657.35|653.35|657.35|653.35|657.34|653.34|3
1622942920000|2021-06-06 01:28:40|657.36|653.36|657.32|653.32|657.46|653.46|657.3|653.3|13
1622942930000|2021-06-06 01:28:50|657.26|653.26|657.38|653.38|657.38|653.38|657.23|653.23|9
1622942940000|2021-06-06 01:29:00|657.39|653.39|657.55|653.55|657.63|653.63|657.39|653.39|17
1622942950000|2021-06-06 01:29:10|657.56|653.56|657.52|653.52|657.6|653.6|657.5|653.5|8
1622942960000|2021-06-06 01:29:20|657.53|653.53|657.37|653.37|657.53|653.53|657.37|653.37|14
1622942970000|2021-06-06 01:29:30|657.38|653.38|657.56|653.56|657.56|653.56|657.38|653.38|9
1622942980000|2021-06-06 01:29:40|657.53|653.53|657.54|653.54|657.54|653.54|657.53|653.53|2
1622942990000|2021-06-06 01:29:50|657.49|653.49|657.49|653.49|657.5|653.5|657.49|653.49|7
1622943000000|2021-06-06 01:30:00|657.5|653.5|657.28|653.28|657.54|653.54|657.28|653.28|14
1622943010000|2021-06-06 01:30:10|657.2|653.2|657.23|653.23|657.24|653.24|657.19|653.19|6
1622943020000|2021-06-06 01:30:20|657.22|653.22|657.2|653.2|657.24|653.24|657|653|18
1622943030000|2021-06-06 01:30:30|657.18|653.18|657.33|653.33|657.41|653.41|657.06|653.06|25
1622943040000|2021-06-06 01:30:40|657.34|653.34|657.06|653.06|657.34|653.34|657.06|653.06|13
1622943050000|2021-06-06 01:30:50|657.14|653.14|657.21|653.21|657.45|653.45|657.14|653.14|22
1622943060000|2021-06-06 01:31:00|657.2|653.2|658.75|654.75|658.75|654.75|657.2|653.2|32
1622943070000|2021-06-06 01:31:10|658.72|654.72|658.81|654.81|658.81|654.81|658.47|654.47|19
1622943080000|2021-06-06 01:31:20|658.82|654.82|658.52|654.52|658.83|654.83|658.52|654.52|24
1622943090000|2021-06-06 01:31:30|658.56|654.56|658.96|654.96|658.96|654.96|658.55|654.55|27
1622943100000|2021-06-06 01:31:40|658.97|654.97|659|655|659.04|655.04|658.97|654.97|23
1622943110000|2021-06-06 01:31:50|658.93|654.93|658.6|654.6|658.93|654.93|658.6|654.6|27
1622943120000|2021-06-06 01:32:00|658.59|654.59|658.34|654.34|658.59|654.59|658.32|654.32|26
1622943130000|2021-06-06 01:32:10|658.25|654.25|658.28|654.28|658.5|654.5|658.22|654.22|29
1622943140000|2021-06-06 01:32:20|658.26|654.26|658.16|654.16|658.29|654.29|658.06|654.06|31
1622943150000|2021-06-06 01:32:30|658.17|654.17|658.14|654.14|658.27|654.27|658.12|654.12|25
1622943160000|2021-06-06 01:32:40|658.15|654.15|657.92|653.92|658.19|654.19|657.83|653.83|30
1622943170000|2021-06-06 01:32:50|658.02|654.02|658.34|654.34|658.39|654.39|658|654|23
1622943180000|2021-06-06 01:33:00|658.32|654.32|658.01|654.01|658.32|654.32|658.01|654.01|14
1622943190000|2021-06-06 01:33:10|658.02|654.02|657.85|653.85|658.02|654.02|657.85|653.85|12
1622943200000|2021-06-06 01:33:20|657.86|653.86|657.4|653.4|657.87|653.87|657.36|653.36|17
1622943210000|2021-06-06 01:33:30|657.41|653.41|657.78|653.78|657.78|653.78|657.4|653.4|31
1622943220000|2021-06-06 01:33:40|657.79|653.79|657.93|653.93|657.93|653.93|657.72|653.72|27
1622943230000|2021-06-06 01:33:50|657.92|653.92|657.85|653.85|657.92|653.92|657.83|653.83|18
1622943240000|2021-06-06 01:34:00|657.84|653.84|657.95|653.95|658|654|657.83|653.83|22
1622943250000|2021-06-06 01:34:10|657.97|653.97|658.08|654.08|658.08|654.08|657.9|653.9|21
1622943260000|2021-06-06 01:34:20|658.06|654.06|657.88|653.88|658.06|654.06|657.83|653.83|13
1622943270000|2021-06-06 01:34:30|657.87|653.87|657.83|653.83|657.88|653.88|657.82|653.82|21
1622943280000|2021-06-06 01:34:40|657.82|653.82|657.97|653.97|658.04|654.04|657.82|653.82|19
1622943290000|2021-06-06 01:34:50|657.96|653.96|658.01|654.01|658.02|654.02|657.95|653.95|26
1622943300000|2021-06-06 01:35:00|658|654|658.31|654.31|658.31|654.31|657.91|653.91|30
1622943310000|2021-06-06 01:35:10|658.3|654.3|658.84|654.84|658.9|654.9|658.3|654.3|30
1622943320000|2021-06-06 01:35:20|658.86|654.86|658.64|654.64|658.89|654.89|658.59|654.59|27
1622943330000|2021-06-06 01:35:30|658.58|654.58|658.52|654.52|658.67|654.67|658.28|654.28|32
1622943340000|2021-06-06 01:35:40|658.54|654.54|658.54|654.54|658.61|654.61|658.42|654.42|24
1622943350000|2021-06-06 01:35:50|658.56|654.56|658.48|654.48|658.56|654.56|658.43|654.43|14
1622943360000|2021-06-06 01:36:00|658.41|654.41|658.32|654.32|658.42|654.42|658.32|654.32|21
1622943370000|2021-06-06 01:36:10|658.31|654.31|658.31|654.31|658.38|654.38|658.1|654.1|25
1622943380000|2021-06-06 01:36:20|658.3|654.3|658.26|654.26|658.45|654.45|658.26|654.26|27
1622943390000|2021-06-06 01:36:30|658.27|654.27|658.21|654.21|658.27|654.27|658.19|654.19|28
1622943400000|2021-06-06 01:36:40|658.24|654.24|658.15|654.15|658.24|654.24|658.15|654.15|26
1622943410000|2021-06-06 01:36:50|658.16|654.16|658.18|654.18|658.2|654.2|658.14|654.14|19
1622943420000|2021-06-06 01:37:00|658.17|654.17|658.19|654.19|658.24|654.24|658.17|654.17|23
1622943430000|2021-06-06 01:37:10|658.18|654.18|658.34|654.34|658.56|654.56|658.14|654.14|31
1622943440000|2021-06-06 01:37:20|658.35|654.35|658.3|654.3|658.35|654.35|658.3|654.3|15
1622943450000|2021-06-06 01:37:30|658.31|654.31|658.3|654.3|658.31|654.31|658.3|654.3|2
1622943460000|2021-06-06 01:37:40|658.31|654.31|658.42|654.42|658.51|654.51|658.31|654.31|21
1622943470000|2021-06-06 01:37:50|658.43|654.43|658.33|654.33|658.43|654.43|658.33|654.33|16
1622943480000|2021-06-06 01:38:00|658.36|654.36|658.38|654.38|658.38|654.38|658.32|654.32|16
1622943490000|2021-06-06 01:38:10|658.39|654.39|658.7|654.7|658.7|654.7|658.38|654.38|24
1622943500000|2021-06-06 01:38:20|658.71|654.71|658.91|654.91|658.99|654.99|658.7|654.7|23
1622943510000|2021-06-06 01:38:30|658.88|654.88|658.73|654.73|658.93|654.93|658.6|654.6|28
1622943520000|2021-06-06 01:38:40|658.71|654.71|658.53|654.53|658.73|654.73|658.53|654.53|19
1622943530000|2021-06-06 01:38:50|658.54|654.54|658.69|654.69|658.74|654.74|658.54|654.54|23
1622943540000|2021-06-06 01:39:00|658.64|654.64|658.66|654.66|658.73|654.73|658.57|654.57|28
1622943550000|2021-06-06 01:39:10|658.65|654.65|658.58|654.58|658.65|654.65|658.57|654.57|11
1622943560000|2021-06-06 01:39:20|658.59|654.59|658.61|654.61|658.62|654.62|658.59|654.59|12
1622943570000|2021-06-06 01:39:30|658.62|654.62|658.55|654.55|658.64|654.64|658.54|654.54|8
1622943580000|2021-06-06 01:39:40|658.56|654.56|658.55|654.55|658.56|654.56|658.55|654.55|6
1622943590000|2021-06-06 01:39:50|658.54|654.54|658.54|654.54|658.55|654.55|658.53|654.53|5
1622943600000|2021-06-06 01:40:00|658.55|654.55|658.54|654.54|658.55|654.55|658.53|654.53|6
1622943610000|2021-06-06 01:40:10|658.53|654.53|658.25|654.25|658.53|654.53|658.23|654.23|16
1622943620000|2021-06-06 01:40:20|658.3|654.3|658.42|654.42|658.42|654.42|658.25|654.25|26
1622943630000|2021-06-06 01:40:30|658.43|654.43|658.41|654.41|658.47|654.47|658.4|654.4|25
1622943640000|2021-06-06 01:40:40|658.39|654.39|658.4|654.4|658.45|654.45|658.37|654.37|19
1622943650000|2021-06-06 01:40:50|658.41|654.41|658.38|654.38|658.43|654.43|658.36|654.36|15
1622943660000|2021-06-06 01:41:00|658.35|654.35|658.27|654.27|658.35|654.35|657.78|653.78|28
1622943670000|2021-06-06 01:41:10|658.26|654.26|657.96|653.96|658.26|654.26|657.96|653.96|20
1622943680000|2021-06-06 01:41:20|657.93|653.93|657.83|653.83|657.93|653.93|657.82|653.82|17
1622943690000|2021-06-06 01:41:30|657.84|653.84|657.9|653.9|657.91|653.91|657.84|653.84|14
1622943700000|2021-06-06 01:41:40|657.87|653.87|657.84|653.84|657.89|653.89|657.77|653.77|16
1622943710000|2021-06-06 01:41:50|657.88|653.88|657.86|653.86|657.99|653.99|657.84|653.84|17
1622943720000|2021-06-06 01:42:00|657.87|653.87|658.22|654.22|658.26|654.26|657.77|653.77|23
1622943730000|2021-06-06 01:42:10|658.11|654.11|658.44|654.44|658.46|654.46|657.97|653.97|26
1622943740000|2021-06-06 01:42:20|658.46|654.46|658.58|654.58|658.59|654.59|658.46|654.46|27
1622943750000|2021-06-06 01:42:30|658.54|654.54|658.27|654.27|658.54|654.54|658.25|654.25|20
1622943760000|2021-06-06 01:42:40|658.28|654.28|658.3|654.3|658.33|654.33|658.28|654.28|5
1622943770000|2021-06-06 01:42:50|658.29|654.29|658.3|654.3|658.3|654.3|658.28|654.28|8
1622943780000|2021-06-06 01:43:00|658.29|654.29|658.72|654.72|658.8|654.8|658.29|654.29|25
1622943790000|2021-06-06 01:43:10|658.77|654.77|659.03|655.03|659.09|655.09|658.75|654.75|19
1622943800000|2021-06-06 01:43:20|658.96|654.96|658.58|654.58|658.96|654.96|658.58|654.58|24
1622943810000|2021-06-06 01:43:30|658.54|654.54|658.61|654.61|658.62|654.62|658.53|654.53|19
1622943820000|2021-06-06 01:43:40|658.59|654.59|658.5|654.5|658.61|654.61|658.5|654.5|23
1622943830000|2021-06-06 01:43:50|658.51|654.51|658.46|654.46|658.59|654.59|658.46|654.46|13
1622943840000|2021-06-06 01:44:00|658.45|654.45|658.59|654.59|658.6|654.6|658.44|654.44|20
1622943850000|2021-06-06 01:44:10|658.52|654.52|658.57|654.57|658.59|654.59|658.52|654.52|5
1622943860000|2021-06-06 01:44:20|658.56|654.56|658.47|654.47|658.57|654.57|658.47|654.47|19
1622943870000|2021-06-06 01:44:30|658.49|654.49|658.41|654.41|658.49|654.49|658.38|654.38|8
1622943880000|2021-06-06 01:44:40|658.4|654.4|658.6|654.6|658.73|654.73|658.4|654.4|27
1622943890000|2021-06-06 01:44:50|658.59|654.59|659.1|655.1|659.14|655.14|658.55|654.55|24
1622943900000|2021-06-06 01:45:00|659.12|655.12|658.84|654.84|659.12|655.12|658.84|654.84|21
1622943910000|2021-06-06 01:45:10|658.85|654.85|658.85|654.85|658.94|654.94|658.84|654.84|11
1622943920000|2021-06-06 01:45:20|658.86|654.86|658.98|654.98|659.05|655.05|658.86|654.86|22
1622943930000|2021-06-06 01:45:30|658.91|654.91|658.99|654.99|658.99|654.99|658.76|654.76|29
1622943940000|2021-06-06 01:45:40|658.95|654.95|658.96|654.96|659.06|655.06|658.95|654.95|21
1622943950000|2021-06-06 01:45:50|658.97|654.97|658.8|654.8|658.97|654.97|658.76|654.76|28
1622943960000|2021-06-06 01:46:00|658.81|654.81|658.79|654.79|658.84|654.84|658.79|654.79|23
1622943970000|2021-06-06 01:46:10|658.78|654.78|659.07|655.07|659.14|655.14|658.66|654.66|22
1622943980000|2021-06-06 01:46:20|659.04|655.04|659.08|655.08|659.09|655.09|658.95|654.95|27
1622943990000|2021-06-06 01:46:30|659.11|655.11|658.9|654.9|659.11|655.11|658.9|654.9|24
1622944000000|2021-06-06 01:46:40|658.91|654.91|658.74|654.74|658.92|654.92|658.74|654.74|19
1622944010000|2021-06-06 01:46:50|658.72|654.72|658.37|654.37|658.86|654.86|658.37|654.37|24
1622944020000|2021-06-06 01:47:00|658.38|654.38|658.48|654.48|658.5|654.5|658.33|654.33|21
1622944030000|2021-06-06 01:47:10|658.47|654.47|658.27|654.27|658.47|654.47|658.18|654.18|24
1622944040000|2021-06-06 01:47:20|658.3|654.3|658.32|654.32|658.4|654.4|658.3|654.3|10
1622944050000|2021-06-06 01:47:30|658.33|654.33|658.11|654.11|658.33|654.33|658.11|654.11|16
1622944060000|2021-06-06 01:47:40|658.02|654.02|658.08|654.08|658.08|654.08|657.95|653.95|20
1622944070000|2021-06-06 01:47:50|658.07|654.07|658.03|654.03|658.09|654.09|657.96|653.96|18
1622944080000|2021-06-06 01:48:00|658.01|654.01|658.38|654.38|658.38|654.38|658.01|654.01|13
1622944090000|2021-06-06 01:48:10|658.42|654.42|658.52|654.52|658.57|654.57|658.35|654.35|29
1622944100000|2021-06-06 01:48:20|658.51|654.51|658.62|654.62|658.62|654.62|658.5|654.5|18
1622944110000|2021-06-06 01:48:30|658.63|654.63|658.6|654.6|658.68|654.68|658.51|654.51|16
1622944120000|2021-06-06 01:48:40|658.61|654.61|658.54|654.54|658.61|654.61|658.53|654.53|16
1622944130000|2021-06-06 01:48:50|658.53|654.53|658.63|654.63|658.63|654.63|658.49|654.49|13
1622944140000|2021-06-06 01:49:00|658.61|654.61|658.76|654.76|658.89|654.89|658.58|654.58|23
1622944150000|2021-06-06 01:49:10|658.77|654.77|658.8|654.8|658.8|654.8|658.74|654.74|12
1622944160000|2021-06-06 01:49:20|658.81|654.81|658.8|654.8|658.81|654.81|658.8|654.8|6
1622944170000|2021-06-06 01:49:30|658.81|654.81|658.8|654.8|658.81|654.81|658.8|654.8|6
1622944180000|2021-06-06 01:49:40|658.78|654.78|658.76|654.76|658.8|654.8|658.76|654.76|11
1622944190000|2021-06-06 01:49:50|658.77|654.77|658.77|654.77|658.78|654.78|658.77|654.77|5
1622944200000|2021-06-06 01:50:00|658.78|654.78|659.23|655.23|659.41|655.41|658.78|654.78|20
1622944210000|2021-06-06 01:50:10|659.24|655.24|659.54|655.54|659.54|655.54|659.24|655.24|25
1622944220000|2021-06-06 01:50:20|659.53|655.53|659.41|655.41|659.57|655.57|659.41|655.41|29
1622944230000|2021-06-06 01:50:30|659.42|655.42|659.33|655.33|659.45|655.45|659.32|655.32|14
1622944240000|2021-06-06 01:50:40|659.34|655.34|659.48|655.48|659.5|655.5|659.32|655.32|23
1622944250000|2021-06-06 01:50:50|659.47|655.47|659.42|655.42|659.48|655.48|659.41|655.41|8
1622944260000|2021-06-06 01:51:00|659.41|655.41|659.33|655.33|659.41|655.41|659.31|655.31|19
1622944270000|2021-06-06 01:51:10|659.32|655.32|659.26|655.26|659.32|655.32|659.26|655.26|8
1622944280000|2021-06-06 01:51:20|659.27|655.27|659.32|655.32|659.36|655.36|659.26|655.26|17
1622944290000|2021-06-06 01:51:30|659.33|655.33|659.27|655.27|659.34|655.34|659.27|655.27|6
1622944300000|2021-06-06 01:51:40|659.2|655.2|659.18|655.18|659.2|655.2|659.12|655.12|14
1622944310000|2021-06-06 01:51:50|659.2|655.2|659.19|655.19|659.21|655.21|659.16|655.16|8
1622944320000|2021-06-06 01:52:00|659.17|655.17|659.29|655.29|659.4|655.4|659.17|655.17|16
1622944330000|2021-06-06 01:52:10|659.31|655.31|659.43|655.43|659.43|655.43|659.3|655.3|16
1622944340000|2021-06-06 01:52:20|659.42|655.42|659.62|655.62|659.7|655.7|659.39|655.39|20
1622944350000|2021-06-06 01:52:30|659.69|655.69|659.27|655.27|659.72|655.72|659.24|655.24|29
1622944360000|2021-06-06 01:52:40|659.25|655.25|659.37|655.37|659.37|655.37|659.22|655.22|20
1622944370000|2021-06-06 01:52:50|659.33|655.33|659.28|655.28|659.36|655.36|659.26|655.26|25
1622944380000|2021-06-06 01:53:00|659.22|655.22|659.42|655.42|659.44|655.44|659.22|655.22|16
1622944390000|2021-06-06 01:53:10|659.41|655.41|659.44|655.44|659.45|655.45|659.33|655.33|19
1622944400000|2021-06-06 01:53:20|659.43|655.43|659.71|655.71|659.71|655.71|659.43|655.43|20
1622944410000|2021-06-06 01:53:30|659.7|655.7|659.71|655.71|659.73|655.73|659.7|655.7|4
1622944420000|2021-06-06 01:53:40|659.7|655.7|659.69|655.69|659.7|655.7|659.69|655.69|2
1622944430000|2021-06-06 01:53:50|659.7|655.7|659.69|655.69|659.7|655.7|659.69|655.69|6
1622944450000|2021-06-06 01:54:10|659.7|655.7|659.63|655.63|659.7|655.7|659.63|655.63|3
1622944460000|2021-06-06 01:54:20|659.65|655.65|659.63|655.63|659.65|655.65|659.63|655.63|3
1622944470000|2021-06-06 01:54:30|659.64|655.64|659.64|655.64|659.64|655.64|659.64|655.64|1
1622944480000|2021-06-06 01:54:40|659.63|655.63|659.84|655.84|659.84|655.84|659.63|655.63|16
1622944490000|2021-06-06 01:54:50|659.83|655.83|659.65|655.65|659.84|655.84|659.56|655.56|24
1622944500000|2021-06-06 01:55:00|659.66|655.66|659.72|655.72|659.72|655.72|659.65|655.65|19
1622944510000|2021-06-06 01:55:10|659.7|655.7|659.72|655.72|659.78|655.78|659.7|655.7|12
1622944520000|2021-06-06 01:55:20|659.71|655.71|659.41|655.41|659.71|655.71|659.41|655.41|16
1622944530000|2021-06-06 01:55:30|659.42|655.42|659.4|655.4|659.43|655.43|659.4|655.4|4
1622944540000|2021-06-06 01:55:40|659.41|655.41|659.45|655.45|659.47|655.47|659.41|655.41|17
1622944550000|2021-06-06 01:55:50|659.46|655.46|659.43|655.43|659.46|655.46|659.43|655.43|6
1622944560000|2021-06-06 01:56:00|659.41|655.41|659.54|655.54|659.56|655.56|659.41|655.41|10
1622944570000|2021-06-06 01:56:10|659.55|655.55|659.63|655.63|659.64|655.64|659.53|655.53|23
1622944580000|2021-06-06 01:56:20|659.62|655.62|659.57|655.57|659.63|655.63|659.56|655.56|11
1622944590000|2021-06-06 01:56:30|659.62|655.62|659.39|655.39|659.65|655.65|659.39|655.39|22
1622944600000|2021-06-06 01:56:40|659.38|655.38|659.32|655.32|659.38|655.38|659.32|655.32|5
1622944610000|2021-06-06 01:56:50|659.37|655.37|659.28|655.28|659.37|655.37|659.28|655.28|7
1622944620000|2021-06-06 01:57:00|659.29|655.29|659.31|655.31|659.32|655.32|659.28|655.28|10
1622944630000|2021-06-06 01:57:10|659.39|655.39|659.48|655.48|659.52|655.52|659.39|655.39|26
1622944640000|2021-06-06 01:57:20|659.5|655.5|659.53|655.53|659.55|655.55|659.5|655.5|17
1622944650000|2021-06-06 01:57:30|659.54|655.54|659.57|655.57|659.59|655.59|659.53|655.53|17
1622944660000|2021-06-06 01:57:40|659.58|655.58|659.57|655.57|659.58|655.58|659.57|655.57|2
1622944670000|2021-06-06 01:57:50|659.55|655.55|659.56|655.56|659.59|655.59|659.54|655.54|11
1622944680000|2021-06-06 01:58:00|659.59|655.59|659.69|655.69|659.73|655.73|659.59|655.59|16
1622944690000|2021-06-06 01:58:10|659.65|655.65|659.71|655.71|659.71|655.71|659.54|655.54|17
1622944700000|2021-06-06 01:58:20|659.72|655.72|659.85|655.85|659.86|655.86|659.72|655.72|10
1622944710000|2021-06-06 01:58:30|659.84|655.84|659.84|655.84|659.85|655.85|659.84|655.84|3
1622944720000|2021-06-06 01:58:40|659.85|655.85|659.73|655.73|659.85|655.85|659.65|655.65|19
1622944730000|2021-06-06 01:58:50|659.74|655.74|659.67|655.67|659.74|655.74|659.67|655.67|13
1622944740000|2021-06-06 01:59:00|659.68|655.68|659.99|655.99|659.99|655.99|659.66|655.66|29
1622944750000|2021-06-06 01:59:10|659.94|655.94|660.14|656.14|660.14|656.14|659.94|655.94|11
1622944760000|2021-06-06 01:59:20|660.18|656.18|660.93|656.93|661.24|657.24|660.18|656.18|36
1622944770000|2021-06-06 01:59:30|661.11|657.11|660.73|656.73|661.13|657.13|660.73|656.73|25
1622944780000|2021-06-06 01:59:40|660.7|656.7|661.03|657.03|661.03|657.03|660.7|656.7|24
1622944790000|2021-06-06 01:59:50|661.06|657.06|661.86|657.86|661.98|657.98|661.06|657.06|37
1622944800000|2021-06-06 02:00:00|661.83|657.83|661.65|657.65|661.93|657.93|661.54|657.54|35
1622944810000|2021-06-06 02:00:10|661.63|657.63|661.29|657.29|661.69|657.69|661.28|657.28|31
1622944820000|2021-06-06 02:00:20|661.22|657.22|661.58|657.58|661.58|657.58|661.15|657.15|31
1622944830000|2021-06-06 02:00:30|661.6|657.6|661.86|657.86|662.21|658.21|661.6|657.6|33
1622944840000|2021-06-06 02:00:40|661.84|657.84|662.33|658.33|662.41|658.41|661.83|657.83|25
1622944850000|2021-06-06 02:00:50|662.3|658.3|662.36|658.36|662.45|658.45|662.21|658.21|24
1622944860000|2021-06-06 02:01:00|662.35|658.35|662.41|658.41|662.56|658.56|662.21|658.21|33
1622944870000|2021-06-06 02:01:10|662.32|658.32|661.8|657.8|662.32|658.32|661.8|657.8|34
1622944880000|2021-06-06 02:01:20|661.79|657.79|661.68|657.68|661.88|657.88|661.63|657.63|30
1622944890000|2021-06-06 02:01:30|661.7|657.7|661.22|657.22|661.7|657.7|661.15|657.15|33
1622944900000|2021-06-06 02:01:40|661.21|657.21|661.1|657.1|661.28|657.28|661.09|657.09|19
1622944910000|2021-06-06 02:01:50|661.09|657.09|660.91|656.91|661.09|657.09|660.91|656.91|20
1622944920000|2021-06-06 02:02:00|660.9|656.9|660.88|656.88|660.91|656.91|660.61|656.61|24
1622944930000|2021-06-06 02:02:10|660.86|656.86|660.69|656.69|660.87|656.87|660.67|656.67|18
1622944940000|2021-06-06 02:02:20|660.68|656.68|660.68|656.68|660.7|656.7|660.63|656.63|14
1622944950000|2021-06-06 02:02:30|660.69|656.69|660.84|656.84|660.94|656.94|660.69|656.69|26
1622944960000|2021-06-06 02:02:40|660.83|656.83|661|657|661.36|657.36|660.81|656.81|31
1622944970000|2021-06-06 02:02:50|660.99|656.99|660.95|656.95|661.01|657.01|660.92|656.92|8
1622944980000|2021-06-06 02:03:00|660.83|656.83|660.8|656.8|660.88|656.88|660.77|656.77|9
1622944990000|2021-06-06 02:03:10|660.79|656.79|660.58|656.58|660.79|656.79|660.53|656.53|21
1622945000000|2021-06-06 02:03:20|660.62|656.62|660.47|656.47|660.74|656.74|660.46|656.46|17
1622945010000|2021-06-06 02:03:30|660.5|656.5|660.59|656.59|660.64|656.64|660.5|656.5|18
1622945020000|2021-06-06 02:03:40|660.6|656.6|660.61|656.61|660.61|656.61|660.6|656.6|4
1622945030000|2021-06-06 02:03:50|660.64|656.64|660.66|656.66|660.71|656.71|660.64|656.64|23
1622945040000|2021-06-06 02:04:00|660.65|656.65|660.63|656.63|660.73|656.73|660.57|656.57|25
1622945050000|2021-06-06 02:04:10|660.64|656.64|660.68|656.68|660.68|656.68|660.6|656.6|16
1622945060000|2021-06-06 02:04:20|660.5|656.5|660.38|656.38|660.5|656.5|660.38|656.38|11
1622945070000|2021-06-06 02:04:30|660.4|656.4|660.89|656.89|661.08|657.08|660.4|656.4|31
1622945080000|2021-06-06 02:04:40|660.86|656.86|661.55|657.55|661.56|657.56|660.73|656.73|24
1622945090000|2021-06-06 02:04:50|661.56|657.56|661.71|657.71|661.81|657.81|661.55|657.55|21
1622945100000|2021-06-06 02:05:00|661.69|657.69|661.89|657.89|661.97|657.97|661.69|657.69|20
1622945110000|2021-06-06 02:05:10|661.9|657.9|662.06|658.06|662.09|658.09|661.9|657.9|27
1622945120000|2021-06-06 02:05:20|662.05|658.05|662.05|658.05|662.05|658.05|661.88|657.88|21
1622945130000|2021-06-06 02:05:30|662.02|658.02|661.91|657.91|662.06|658.06|661.85|657.85|22
1622945140000|2021-06-06 02:05:40|661.92|657.92|661.67|657.67|661.92|657.92|661.67|657.67|29
1622945150000|2021-06-06 02:05:50|661.66|657.66|661.66|657.66|661.74|657.74|661.64|657.64|26
1622945160000|2021-06-06 02:06:00|661.67|657.67|661.65|657.65|661.72|657.72|661.55|657.55|20
1622945170000|2021-06-06 02:06:10|661.64|657.64|661.53|657.53|661.64|657.64|661.48|657.48|20
1622945180000|2021-06-06 02:06:20|661.52|657.52|661.52|657.52|661.56|657.56|661.52|657.52|9
1622945190000|2021-06-06 02:06:30|661.53|657.53|661.67|657.67|661.7|657.7|661.43|657.43|27
1622945200000|2021-06-06 02:06:40|661.68|657.68|661.7|657.7|661.7|657.7|661.53|657.53|29
1622945210000|2021-06-06 02:06:50|661.72|657.72|661.67|657.67|661.77|657.77|661.59|657.59|25
1622945220000|2021-06-06 02:07:00|661.68|657.68|662.01|658.01|662.07|658.07|661.68|657.68|29
1622945230000|2021-06-06 02:07:10|662|658|661.8|657.8|662.02|658.02|661.8|657.8|25
1622945240000|2021-06-06 02:07:20|661.79|657.79|661.92|657.92|661.97|657.97|661.79|657.79|16
1622945250000|2021-06-06 02:07:30|661.93|657.93|662.49|658.49|662.51|658.51|661.93|657.93|28
1622945260000|2021-06-06 02:07:40|662.48|658.48|662.47|658.47|662.56|658.56|662.45|658.45|23
1622945270000|2021-06-06 02:07:50|662.45|658.45|662.44|658.44|662.54|658.54|662.44|658.44|12
1622945280000|2021-06-06 02:08:00|662.43|658.43|662.29|658.29|662.43|658.43|662.21|658.21|19
1622945290000|2021-06-06 02:08:10|662.3|658.3|662.27|658.27|662.45|658.45|662.26|658.26|18
1622945300000|2021-06-06 02:08:20|662.26|658.26|662.27|658.27|662.31|658.31|662.15|658.15|16
1622945310000|2021-06-06 02:08:30|662.26|658.26|662.13|658.13|662.26|658.26|662.11|658.11|14
1622945320000|2021-06-06 02:08:40|662.14|658.14|661.79|657.79|662.17|658.17|661.78|657.78|21
1622945330000|2021-06-06 02:08:50|661.83|657.83|661.84|657.84|661.85|657.85|661.78|657.78|21
1622945340000|2021-06-06 02:09:00|661.86|657.86|661.59|657.59|661.86|657.86|661.41|657.41|27
1622945350000|2021-06-06 02:09:10|661.56|657.56|661.88|657.88|661.93|657.93|661.56|657.56|23
1622945360000|2021-06-06 02:09:20|661.91|657.91|661.78|657.78|661.92|657.92|661.75|657.75|27
1622945370000|2021-06-06 02:09:30|661.82|657.82|661.86|657.86|661.88|657.88|661.77|657.77|27
1622945380000|2021-06-06 02:09:40|661.83|657.83|661.82|657.82|661.84|657.84|661.78|657.78|22
1622945390000|2021-06-06 02:09:50|661.8|657.8|661.81|657.81|661.84|657.84|661.79|657.79|12
1622945400000|2021-06-06 02:10:00|661.82|657.82|661.65|657.65|661.82|657.82|661.51|657.51|31
1622945410000|2021-06-06 02:10:10|661.63|657.63|661.74|657.74|661.75|657.75|661.62|657.62|20
1622945420000|2021-06-06 02:10:20|661.72|657.72|661.72|657.72|661.75|657.75|661.71|657.71|14
1622945430000|2021-06-06 02:10:30|661.69|657.69|661.4|657.4|661.69|657.69|661.4|657.4|16
1622945440000|2021-06-06 02:10:40|661.41|657.41|661.39|657.39|661.43|657.43|661.39|657.39|18
1622945450000|2021-06-06 02:10:50|661.36|657.36|661.11|657.11|661.36|657.36|661.09|657.09|22
1622945460000|2021-06-06 02:11:00|661.19|657.19|661.13|657.13|661.19|657.19|661.13|657.13|13
1622945470000|2021-06-06 02:11:10|661.07|657.07|660.99|656.99|661.07|657.07|660.99|656.99|5
1622945480000|2021-06-06 02:11:20|661|657|661.03|657.03|661.05|657.05|660.98|656.98|17
1622945490000|2021-06-06 02:11:30|661.02|657.02|660.76|656.76|661.02|657.02|660.74|656.74|22
1622945500000|2021-06-06 02:11:40|660.79|656.79|660.87|656.87|660.9|656.9|660.68|656.68|22
1622945510000|2021-06-06 02:11:50|660.89|656.89|660.82|656.82|660.9|656.9|660.8|656.8|23
1622945520000|2021-06-06 02:12:00|660.83|656.83|661.44|657.44|661.6|657.6|660.83|656.83|27
1622945530000|2021-06-06 02:12:10|661.41|657.41|661.44|657.44|661.56|657.56|661.34|657.34|26
1622945540000|2021-06-06 02:12:20|661.55|657.55|661.39|657.39|661.55|657.55|661.36|657.36|27
1622945550000|2021-06-06 02:12:30|661.36|657.36|661.39|657.39|661.49|657.49|661.33|657.33|29
1622945560000|2021-06-06 02:12:40|661.38|657.38|661.42|657.42|661.47|657.47|661.35|657.35|27
1622945570000|2021-06-06 02:12:50|661.35|657.35|661.58|657.58|661.58|657.58|661.35|657.35|21
1622945580000|2021-06-06 02:13:00|661.59|657.59|661.49|657.49|661.59|657.59|661.3|657.3|17
1622945590000|2021-06-06 02:13:10|661.5|657.5|661.53|657.53|661.62|657.62|661.44|657.44|30
1622945600000|2021-06-06 02:13:20|661.54|657.54|661.62|657.62|661.62|657.62|661.51|657.51|6
1622945610000|2021-06-06 02:13:30|661.61|657.61|661.57|657.57|661.62|657.62|661.57|657.57|3
1622945620000|2021-06-06 02:13:40|661.58|657.58|661.62|657.62|661.64|657.64|661.58|657.58|4
1622945630000|2021-06-06 02:13:50|661.61|657.61|661.58|657.58|661.61|657.61|661.58|657.58|3
1622945640000|2021-06-06 02:14:00|661.57|657.57|661.62|657.62|661.65|657.65|661.38|657.38|15
1622945650000|2021-06-06 02:14:10|661.61|657.61|661.72|657.72|661.74|657.74|661.61|657.61|17
1622945660000|2021-06-06 02:14:20|661.7|657.7|661.8|657.8|661.8|657.8|661.69|657.69|16
1622945670000|2021-06-06 02:14:30|661.78|657.78|661.55|657.55|661.78|657.78|661.54|657.54|23
1622945680000|2021-06-06 02:14:40|661.56|657.56|661.8|657.8|661.8|657.8|661.55|657.55|22
1622945690000|2021-06-06 02:14:50|661.92|657.92|661.93|657.93|662.07|658.07|661.9|657.9|33
1622945700000|2021-06-06 02:15:00|661.95|657.95|662.04|658.04|662.2|658.2|661.94|657.94|33
1622945710000|2021-06-06 02:15:10|662.03|658.03|662.07|658.07|662.1|658.1|661.81|657.81|27
1622945720000|2021-06-06 02:15:20|662.03|658.03|662.17|658.17|662.17|658.17|661.85|657.85|36
1622945730000|2021-06-06 02:15:30|662.18|658.18|662.03|658.03|662.19|658.19|662.02|658.02|31
1622945740000|2021-06-06 02:15:40|662.04|658.04|661.79|657.79|662.04|658.04|661.79|657.79|26
1622945750000|2021-06-06 02:15:50|661.78|657.78|661.75|657.75|661.8|657.8|661.65|657.65|25
1622945760000|2021-06-06 02:16:00|661.73|657.73|661.38|657.38|661.78|657.78|661.37|657.37|24
1622945770000|2021-06-06 02:16:10|661.37|657.37|661.4|657.4|661.61|657.61|661.37|657.37|21
1622945780000|2021-06-06 02:16:20|661.41|657.41|661.19|657.19|661.46|657.46|661.17|657.17|22
1622945790000|2021-06-06 02:16:30|661.18|657.18|661.42|657.42|661.49|657.49|661.18|657.18|28
1622945800000|2021-06-06 02:16:40|661.39|657.39|661.36|657.36|661.44|657.44|661.31|657.31|26
1622945810000|2021-06-06 02:16:50|661.3|657.3|661.29|657.29|661.43|657.43|661.28|657.28|17
1622945820000|2021-06-06 02:17:00|661.3|657.3|661.29|657.29|661.3|657.3|661.12|657.12|26
1622945830000|2021-06-06 02:17:10|661.39|657.39|661.41|657.41|661.44|657.44|661.36|657.36|22
1622945840000|2021-06-06 02:17:20|661.36|657.36|661.32|657.32|661.38|657.38|661.29|657.29|11
1622945850000|2021-06-06 02:17:30|661.33|657.33|661.47|657.47|661.65|657.65|661.33|657.33|33
1622945860000|2021-06-06 02:17:40|661.48|657.48|661.78|657.78|661.78|657.78|661.38|657.38|28
1622945870000|2021-06-06 02:17:50|661.7|657.7|661.71|657.71|661.84|657.84|661.67|657.67|23
1622945880000|2021-06-06 02:18:00|661.73|657.73|661.86|657.86|661.87|657.87|661.72|657.72|16
1622945890000|2021-06-06 02:18:10|661.87|657.87|661.91|657.91|661.91|657.91|661.85|657.85|16
1622945900000|2021-06-06 02:18:20|661.92|657.92|661.89|657.89|661.92|657.92|661.85|657.85|23
1622945910000|2021-06-06 02:18:30|661.86|657.86|661.87|657.87|661.91|657.91|661.83|657.83|10
1622945920000|2021-06-06 02:18:40|661.86|657.86|662.01|658.01|662.01|658.01|661.83|657.83|13
1622945930000|2021-06-06 02:18:50|662|658|662.05|658.05|662.29|658.29|662|658|23
1622945940000|2021-06-06 02:19:00|662.04|658.04|662.07|658.07|662.08|658.08|662.04|658.04|13
1622945950000|2021-06-06 02:19:10|662.06|658.06|661.92|657.92|662.08|658.08|661.9|657.9|23
1622945960000|2021-06-06 02:19:20|661.93|657.93|661.96|657.96|661.97|657.97|661.87|657.87|24
1622945970000|2021-06-06 02:19:30|661.97|657.97|662.06|658.06|662.09|658.09|661.96|657.96|13
1622945980000|2021-06-06 02:19:40|662.07|658.07|662.03|658.03|662.07|658.07|662.02|658.02|10
1622945990000|2021-06-06 02:19:50|662.04|658.04|662.28|658.28|662.3|658.3|661.96|657.96|28
1622946000000|2021-06-06 02:20:00|662.27|658.27|662.28|658.28|662.3|658.3|662.27|658.27|14
1622946010000|2021-06-06 02:20:10|662.29|658.29|662.21|658.21|662.29|658.29|662.21|658.21|9
1622946020000|2021-06-06 02:20:20|662.2|658.2|662.26|658.26|662.26|658.26|662.2|658.2|11
1622946030000|2021-06-06 02:20:30|662.25|658.25|662.53|658.53|662.53|658.53|662.25|658.25|18
1622946040000|2021-06-06 02:20:40|662.55|658.55|662.52|658.52|662.55|658.55|662.51|658.51|3
1622946050000|2021-06-06 02:20:50|662.51|658.51|662.53|658.53|662.53|658.53|662.49|658.49|16
1622946060000|2021-06-06 02:21:00|662.54|658.54|662.46|658.46|662.54|658.54|662.44|658.44|12
1622946070000|2021-06-06 02:21:10|662.47|658.47|662.12|658.12|662.48|658.48|662.12|658.12|15
1622946080000|2021-06-06 02:21:20|662.16|658.16|661.75|657.75|662.16|658.16|661.69|657.69|21
1622946090000|2021-06-06 02:21:30|661.76|657.76|661.78|657.78|661.82|657.82|661.68|657.68|23
1622946100000|2021-06-06 02:21:40|661.81|657.81|661.54|657.54|661.88|657.88|661.51|657.51|22
1622946110000|2021-06-06 02:21:50|661.49|657.49|661.61|657.61|661.66|657.66|661.49|657.49|24
1622946120000|2021-06-06 02:22:00|661.63|657.63|661.32|657.32|661.67|657.67|661.32|657.32|15
1622946130000|2021-06-06 02:22:10|661.33|657.33|661.31|657.31|661.34|657.34|661.22|657.22|21
1622946140000|2021-06-06 02:22:20|661.33|657.33|661.47|657.47|661.59|657.59|661.33|657.33|25
1622946150000|2021-06-06 02:22:30|661.49|657.49|661.52|657.52|661.73|657.73|661.47|657.47|26
1622946160000|2021-06-06 02:22:40|661.51|657.51|661.41|657.41|661.51|657.51|661.4|657.4|12
1622946170000|2021-06-06 02:22:50|661.4|657.4|661.4|657.4|661.48|657.48|661.34|657.34|21
1622946180000|2021-06-06 02:23:00|661.41|657.41|661.41|657.41|661.42|657.42|661.39|657.39|9
1622946190000|2021-06-06 02:23:10|661.42|657.42|661.49|657.49|661.49|657.49|661.41|657.41|12
1622946200000|2021-06-06 02:23:20|661.48|657.48|661.48|657.48|661.5|657.5|661.47|657.47|12
1622946210000|2021-06-06 02:23:30|661.44|657.44|661.38|657.38|661.44|657.44|661.37|657.37|10
1622946220000|2021-06-06 02:23:40|661.37|657.37|661.38|657.38|661.38|657.38|661.35|657.35|13
1622946230000|2021-06-06 02:23:50|661.37|657.37|661.37|657.37|661.37|657.37|661.36|657.36|7
1622946240000|2021-06-06 02:24:00|661.35|657.35|660.92|656.92|661.37|657.37|660.92|656.92|16
1622946250000|2021-06-06 02:24:10|660.93|656.93|660.71|656.71|661.03|657.03|660.67|656.67|22
1622946260000|2021-06-06 02:24:20|660.72|656.72|660.81|656.81|660.81|656.81|660.69|656.69|15
1622946270000|2021-06-06 02:24:30|660.8|656.8|660.67|656.67|660.81|656.81|660.66|656.66|15
1622946280000|2021-06-06 02:24:40|660.64|656.64|661.09|657.09|661.09|657.09|660.64|656.64|19
1622946290000|2021-06-06 02:24:50|661.08|657.08|660.97|656.97|661.13|657.13|660.97|656.97|17
1622946300000|2021-06-06 02:25:00|660.99|656.99|661.04|657.04|661.18|657.18|660.92|656.92|25
1622946310000|2021-06-06 02:25:10|660.98|656.98|661.14|657.14|661.17|657.17|660.94|656.94|23
1622946320000|2021-06-06 02:25:20|661.11|657.11|661.05|657.05|661.17|657.17|661.05|657.05|19
1622946330000|2021-06-06 02:25:30|661.07|657.07|660.91|656.91|661.08|657.08|660.91|656.91|12
1622946340000|2021-06-06 02:25:40|660.92|656.92|660.84|656.84|660.95|656.95|660.8|656.8|30
1622946350000|2021-06-06 02:25:50|660.81|656.81|660.53|656.53|660.84|656.84|660.49|656.49|27
1622946360000|2021-06-06 02:26:00|660.52|656.52|660.71|656.71|660.76|656.76|660.48|656.48|26
1622946370000|2021-06-06 02:26:10|660.74|656.74|660.87|656.87|660.87|656.87|660.6|656.6|23
1622946380000|2021-06-06 02:26:20|660.88|656.88|660.89|656.89|661.01|657.01|660.88|656.88|17
1622946390000|2021-06-06 02:26:30|660.91|656.91|660.54|656.54|660.94|656.94|660.54|656.54|31
1622946400000|2021-06-06 02:26:40|660.53|656.53|660.6|656.6|660.67|656.67|660.53|656.53|25
1622946410000|2021-06-06 02:26:50|660.61|656.61|660.73|656.73|660.77|656.77|660.56|656.56|27
1622946420000|2021-06-06 02:27:00|660.75|656.75|660.85|656.85|660.86|656.86|660.73|656.73|20
1622946430000|2021-06-06 02:27:10|660.86|656.86|660.92|656.92|661.05|657.05|660.86|656.86|24
1622946440000|2021-06-06 02:27:20|660.93|656.93|660.93|656.93|660.98|656.98|660.92|656.92|19
1622946450000|2021-06-06 02:27:30|660.98|656.98|661.23|657.23|661.23|657.23|660.92|656.92|19
1622946460000|2021-06-06 02:27:40|661.2|657.2|661.12|657.12|661.25|657.25|661.12|657.12|11
1622946470000|2021-06-06 02:27:50|661.11|657.11|661.1|657.1|661.11|657.11|661.1|657.1|2
1622946480000|2021-06-06 02:28:00|661.09|657.09|661.09|657.09|661.09|657.09|661.09|657.09|1
1622946490000|2021-06-06 02:28:10|661.11|657.11|661.1|657.1|661.11|657.11|661.09|657.09|5
1622946500000|2021-06-06 02:28:20|661.11|657.11|661.19|657.19|661.19|657.19|661.11|657.11|10
1622946510000|2021-06-06 02:28:30|661.18|657.18|661.23|657.23|661.24|657.24|661.18|657.18|14
1622946520000|2021-06-06 02:28:40|661.24|657.24|661.3|657.3|661.3|657.3|661.23|657.23|6
1622946530000|2021-06-06 02:28:50|661.29|657.29|661.18|657.18|661.3|657.3|661.18|657.18|12
1622946540000|2021-06-06 02:29:00|661.12|657.12|660.89|656.89|661.12|657.12|660.88|656.88|9
1622946550000|2021-06-06 02:29:10|660.88|656.88|660.99|656.99|661.02|657.02|660.88|656.88|19
1622946560000|2021-06-06 02:29:20|661.01|657.01|660.94|656.94|661.01|657.01|660.91|656.91|24
1622946570000|2021-06-06 02:29:30|660.93|656.93|660.74|656.74|660.93|656.93|660.71|656.71|21
1622946580000|2021-06-06 02:29:40|660.75|656.75|660.65|656.65|660.75|656.75|660.47|656.47|26
1622946590000|2021-06-06 02:29:50|660.69|656.69|660.7|656.7|660.77|656.77|660.66|656.66|23
1622946600000|2021-06-06 02:30:00|660.74|656.74|661.34|657.34|661.34|657.34|660.71|656.71|28
1622946610000|2021-06-06 02:30:10|661.35|657.35|661.38|657.38|661.4|657.4|661.35|657.35|8
1622946620000|2021-06-06 02:30:20|661.4|657.4|661.47|657.47|661.47|657.47|661.36|657.36|12
1622946630000|2021-06-06 02:30:30|661.5|657.5|661.61|657.61|661.61|657.61|661.45|657.45|22
1622946640000|2021-06-06 02:30:40|661.62|657.62|661.59|657.59|661.64|657.64|661.59|657.59|16
1622946650000|2021-06-06 02:30:50|661.6|657.6|661.5|657.5|661.6|657.6|661.44|657.44|15
1622946660000|2021-06-06 02:31:00|661.51|657.51|662.03|658.03|662.03|658.03|661.51|657.51|20
1622946670000|2021-06-06 02:31:10|662.01|658.01|662.41|658.41|662.42|658.42|661.9|657.9|28
1622946680000|2021-06-06 02:31:20|662.4|658.4|662.35|658.35|662.61|658.61|662.15|658.15|32
1622946690000|2021-06-06 02:31:30|662.31|658.31|662.47|658.47|662.51|658.51|662.3|658.3|24
1622946700000|2021-06-06 02:31:40|662.44|658.44|662.48|658.48|662.56|658.56|662.37|658.37|27
1622946710000|2021-06-06 02:31:50|662.54|658.54|662.45|658.45|662.57|658.57|662.43|658.43|27
1622946720000|2021-06-06 02:32:00|662.51|658.51|662.2|658.2|662.51|658.51|662|658|33
1622946730000|2021-06-06 02:32:10|662.19|658.19|662.31|658.31|662.31|658.31|662.09|658.09|32
1622946740000|2021-06-06 02:32:20|662.3|658.3|662.25|658.25|662.33|658.33|662.24|658.24|28
1622946750000|2021-06-06 02:32:30|662.3|658.3|662.3|658.3|662.31|658.31|662.24|658.24|18
1622946760000|2021-06-06 02:32:40|662.29|658.29|662.1|658.1|662.29|658.29|662.1|658.1|20
1622946770000|2021-06-06 02:32:50|662.09|658.09|662.2|658.2|662.2|658.2|662.09|658.09|14
1622946780000|2021-06-06 02:33:00|662.21|658.21|662.52|658.52|662.61|658.61|662.21|658.21|24
1622946790000|2021-06-06 02:33:10|662.51|658.51|662.53|658.53|662.54|658.54|662.5|658.5|16
1622946800000|2021-06-06 02:33:20|662.57|658.57|662.55|658.55|662.57|658.57|662.52|658.52|14
1622946810000|2021-06-06 02:33:30|662.53|658.53|663|659|663.02|659.02|662.53|658.53|24
1622946820000|2021-06-06 02:33:40|663.01|659.01|662.93|658.93|663.07|659.07|662.89|658.89|23
1622946830000|2021-06-06 02:33:50|662.97|658.97|662.86|658.86|662.97|658.97|662.85|658.85|11
1622946840000|2021-06-06 02:34:00|662.84|658.84|662.32|658.32|662.84|658.84|662.17|658.17|30
1622946850000|2021-06-06 02:34:10|662.31|658.31|662.49|658.49|662.51|658.51|662.29|658.29|19
1622946860000|2021-06-06 02:34:20|662.5|658.5|662.57|658.57|662.67|658.67|662.5|658.5|26
1622946870000|2021-06-06 02:34:30|662.61|658.61|662.6|658.6|662.61|658.61|662.56|658.56|17
1622946880000|2021-06-06 02:34:40|662.58|658.58|662.59|658.59|662.6|658.6|662.58|658.58|9
1622946890000|2021-06-06 02:34:50|662.67|658.67|663.22|659.22|663.22|659.22|662.67|658.67|20
1622946900000|2021-06-06 02:35:00|663.18|659.18|663.02|659.02|663.18|659.18|662.9|658.9|29
1622946910000|2021-06-06 02:35:10|663.12|659.12|663.17|659.17|663.17|659.17|662.99|658.99|22
1622946920000|2021-06-06 02:35:20|663.21|659.21|663.54|659.54|663.65|659.65|663.21|659.21|19
1622946930000|2021-06-06 02:35:30|663.55|659.55|663.42|659.42|663.55|659.55|663.36|659.36|14
1622946940000|2021-06-06 02:35:40|663.43|659.43|663.52|659.52|663.6|659.6|663.42|659.42|20
1622946950000|2021-06-06 02:35:50|663.53|659.53|663.19|659.19|663.53|659.53|663.19|659.19|14
1622946960000|2021-06-06 02:36:00|663.05|659.05|663.06|659.06|663.13|659.13|663.02|659.02|22
1622946970000|2021-06-06 02:36:10|663.05|659.05|663.18|659.18|663.2|659.2|663.05|659.05|19
1622946980000|2021-06-06 02:36:20|663.19|659.19|663.01|659.01|663.19|659.19|663|659|15
1622946990000|2021-06-06 02:36:30|663.03|659.03|662.93|658.93|663.03|659.03|662.91|658.91|15
1622947000000|2021-06-06 02:36:40|662.91|658.91|662.51|658.51|662.94|658.94|662.47|658.47|23
1622947010000|2021-06-06 02:36:50|662.52|658.52|662.78|658.78|662.82|658.82|662.52|658.52|19
1622947020000|2021-06-06 02:37:00|662.76|658.76|662.74|658.74|662.79|658.79|662.7|658.7|20
1622947030000|2021-06-06 02:37:10|662.71|658.71|662.64|658.64|662.72|658.72|662.64|658.64|8
1622947040000|2021-06-06 02:37:20|662.65|658.65|662.63|658.63|662.65|658.65|662.63|658.63|9
1622947050000|2021-06-06 02:37:30|662.62|658.62|662.62|658.62|662.62|658.62|662.62|658.62|1
1622947060000|2021-06-06 02:37:40|662.6|658.6|662.42|658.42|662.6|658.6|662.42|658.42|6
1622947070000|2021-06-06 02:37:50|662.43|658.43|662.44|658.44|662.44|658.44|662.43|658.43|4
1622947080000|2021-06-06 02:38:00|662.39|658.39|662.59|658.59|662.63|658.63|662.27|658.27|16
1622947090000|2021-06-06 02:38:10|662.6|658.6|662.46|658.46|662.61|658.61|662.46|658.46|14
1622947100000|2021-06-06 02:38:20|662.49|658.49|662.32|658.32|662.49|658.49|662.29|658.29|10
1622947110000|2021-06-06 02:38:30|662.34|658.34|662.53|658.53|662.53|658.53|662.34|658.34|17
1622947120000|2021-06-06 02:38:40|662.52|658.52|662.55|658.55|662.57|658.57|662.52|658.52|9
1622947130000|2021-06-06 02:38:50|662.56|658.56|662.67|658.67|663.02|659.02|662.55|658.55|27
1622947140000|2021-06-06 02:39:00|662.66|658.66|662.78|658.78|662.79|658.79|662.63|658.63|20
1622947150000|2021-06-06 02:39:10|662.79|658.79|662.77|658.77|662.96|658.96|662.77|658.77|31
1622947160000|2021-06-06 02:39:20|662.79|658.79|662.83|658.83|662.83|658.83|662.74|658.74|14
1622947170000|2021-06-06 02:39:30|662.85|658.85|662.74|658.74|662.91|658.91|662.74|658.74|19
1622947180000|2021-06-06 02:39:40|662.73|658.73|662.66|658.66|662.73|658.73|662.65|658.65|17
1622947190000|2021-06-06 02:39:50|662.67|658.67|662.78|658.78|662.81|658.81|662.67|658.67|21
1622947200000|2021-06-06 02:40:00|662.77|658.77|662.89|658.89|662.91|658.91|662.77|658.77|23
1622947210000|2021-06-06 02:40:10|662.88|658.88|662.7|658.7|662.89|658.89|662.7|658.7|23
1622947220000|2021-06-06 02:40:20|662.76|658.76|662.75|658.75|662.8|658.8|662.7|658.7|9
1622947230000|2021-06-06 02:40:30|662.74|658.74|662.48|658.48|662.74|658.74|662.48|658.48|10
1622947240000|2021-06-06 02:40:40|662.52|658.52|662.34|658.34|662.56|658.56|662.3|658.3|20
1622947250000|2021-06-06 02:40:50|662.37|658.37|662.33|658.33|662.37|658.37|662.29|658.29|20
1622947260000|2021-06-06 02:41:00|662.32|658.32|662.46|658.46|662.51|658.51|662.31|658.31|22
1622947270000|2021-06-06 02:41:10|662.47|658.47|662.51|658.51|662.68|658.68|662.47|658.47|28
1622947280000|2021-06-06 02:41:20|662.48|658.48|662.3|658.3|662.48|658.48|662.3|658.3|21
1622947290000|2021-06-06 02:41:30|662.28|658.28|662.46|658.46|662.46|658.46|662.26|658.26|22
1622947300000|2021-06-06 02:41:40|662.45|658.45|662.42|658.42|662.46|658.46|662.38|658.38|17
1622947310000|2021-06-06 02:41:50|662.41|658.41|662.37|658.37|662.41|658.41|662.37|658.37|16
1622947320000|2021-06-06 02:42:00|662.38|658.38|662.41|658.41|662.42|658.42|662.37|658.37|18
1622947330000|2021-06-06 02:42:10|662.38|658.38|662.27|658.27|662.39|658.39|662.27|658.27|13
1622947340000|2021-06-06 02:42:20|662.3|658.3|662.34|658.34|662.35|658.35|662.3|658.3|4
1622947350000|2021-06-06 02:42:30|662.33|658.33|662.34|658.34|662.35|658.35|662.32|658.32|11
1622947360000|2021-06-06 02:42:40|662.35|658.35|662.49|658.49|662.55|658.55|662.35|658.35|6
1622947370000|2021-06-06 02:42:50|662.51|658.51|662.37|658.37|662.51|658.51|662.35|658.35|18
1622947380000|2021-06-06 02:43:00|662.38|658.38|662.73|658.73|662.8|658.8|662.38|658.38|24
1622947390000|2021-06-06 02:43:10|662.68|658.68|662.81|658.81|662.86|658.86|662.68|658.68|16
1622947400000|2021-06-06 02:43:20|662.82|658.82|662.67|658.67|662.82|658.82|662.67|658.67|25
1622947410000|2021-06-06 02:43:30|662.65|658.65|662.79|658.79|662.83|658.83|662.65|658.65|19
1622947420000|2021-06-06 02:43:40|662.8|658.8|662.81|658.81|662.84|658.84|662.8|658.8|19
1622947430000|2021-06-06 02:43:50|662.8|658.8|662.38|658.38|662.8|658.8|662.38|658.38|18
1622947440000|2021-06-06 02:44:00|662.39|658.39|662.46|658.46|662.55|658.55|662.39|658.39|22
1622947450000|2021-06-06 02:44:10|662.45|658.45|662.5|658.5|662.5|658.5|662.44|658.44|7
1622947460000|2021-06-06 02:44:20|662.51|658.51|662.5|658.5|662.51|658.51|662.5|658.5|4
1622947470000|2021-06-06 02:44:30|662.51|658.51|662.54|658.54|662.57|658.57|662.49|658.49|14
1622947480000|2021-06-06 02:44:40|662.51|658.51|662.38|658.38|662.51|658.51|662.38|658.38|11
1622947490000|2021-06-06 02:44:50|662.36|658.36|662.38|658.38|662.39|658.39|662.34|658.34|15
1622947500000|2021-06-06 02:45:00|662.4|658.4|662.38|658.38|662.4|658.4|662.38|658.38|4
1622947510000|2021-06-06 02:45:10|662.32|658.32|662.71|658.71|662.72|658.72|662.31|658.31|21
1622947520000|2021-06-06 02:45:20|662.7|658.7|662.72|658.72|662.77|658.77|662.66|658.66|24
1622947530000|2021-06-06 02:45:30|662.73|658.73|662.78|658.78|662.78|658.78|662.72|658.72|11
1622947540000|2021-06-06 02:45:40|662.77|658.77|662.92|658.92|662.94|658.94|662.77|658.77|21
1622947550000|2021-06-06 02:45:50|662.91|658.91|662.97|658.97|662.97|658.97|662.91|658.91|21
1622947560000|2021-06-06 02:46:00|662.95|658.95|663.36|659.36|663.41|659.41|662.93|658.93|25
1622947570000|2021-06-06 02:46:10|663.37|659.37|663.38|659.38|663.47|659.47|663.29|659.29|24
1622947580000|2021-06-06 02:46:20|663.37|659.37|663.46|659.46|663.5|659.5|663.35|659.35|18
1622947590000|2021-06-06 02:46:30|663.49|659.49|663.36|659.36|663.5|659.5|663.36|659.36|21
1622947600000|2021-06-06 02:46:40|663.35|659.35|663.2|659.2|663.35|659.35|663.2|659.2|26
1622947610000|2021-06-06 02:46:50|663.12|659.12|663.12|659.12|663.15|659.15|663.03|659.03|29
1622947620000|2021-06-06 02:47:00|663.11|659.11|663.12|659.12|663.15|659.15|663.01|659.01|24
1622947630000|2021-06-06 02:47:10|663.11|659.11|663.24|659.24|663.25|659.25|663.09|659.09|25
1622947640000|2021-06-06 02:47:20|663.25|659.25|663.22|659.22|663.25|659.25|663.2|659.2|15
1622947650000|2021-06-06 02:47:30|663.21|659.21|663.93|659.93|664.09|660.09|663.17|659.17|27
1622947660000|2021-06-06 02:47:40|663.92|659.92|664.07|660.07|664.07|660.07|663.84|659.84|32
1622947670000|2021-06-06 02:47:50|664.06|660.06|664.03|660.03|664.07|660.07|664.02|660.02|17
1622947680000|2021-06-06 02:48:00|664.02|660.02|663.54|659.54|664.03|660.03|663.54|659.54|27
1622947690000|2021-06-06 02:48:10|663.55|659.55|663.23|659.23|663.57|659.57|663.23|659.23|16
1622947700000|2021-06-06 02:48:20|663.24|659.24|663.2|659.2|663.26|659.26|663.18|659.18|19
1622947710000|2021-06-06 02:48:30|663.12|659.12|663|659|663.12|659.12|662.91|658.91|35
1622947720000|2021-06-06 02:48:40|663.03|659.03|663.06|659.06|663.09|659.09|663.01|659.01|23
1622947730000|2021-06-06 02:48:50|663.07|659.07|663.34|659.34|663.34|659.34|663.06|659.06|13
1622947740000|2021-06-06 02:49:00|663.33|659.33|663.23|659.23|663.34|659.34|663.21|659.21|21
1622947750000|2021-06-06 02:49:10|663.24|659.24|663.49|659.49|663.51|659.51|663.24|659.24|24
1622947760000|2021-06-06 02:49:20|663.48|659.48|663.63|659.63|663.65|659.65|663.47|659.47|24
1622947770000|2021-06-06 02:49:30|663.61|659.61|663.59|659.59|663.65|659.65|663.59|659.59|21
1622947780000|2021-06-06 02:49:40|663.58|659.58|663.31|659.31|663.58|659.58|663.31|659.31|14
1622947790000|2021-06-06 02:49:50|663.3|659.3|663.23|659.23|663.3|659.3|663.23|659.23|13
1622947800000|2021-06-06 02:50:00|663.24|659.24|663.07|659.07|663.24|659.24|663.02|659.02|31
1622947810000|2021-06-06 02:50:10|663.06|659.06|663.08|659.08|663.08|659.08|662.97|658.97|25
1622947820000|2021-06-06 02:50:20|663.07|659.07|662.88|658.88|663.07|659.07|662.86|658.86|12
1622947830000|2021-06-06 02:50:30|662.89|658.89|662.89|658.89|662.9|658.9|662.88|658.88|7
1622947840000|2021-06-06 02:50:40|662.9|658.9|662.89|658.89|663.02|659.02|662.82|658.82|19
1622947850000|2021-06-06 02:50:50|662.88|658.88|662.96|658.96|662.97|658.97|662.87|658.87|17
1622947860000|2021-06-06 02:51:00|662.93|658.93|663|659|663|659|662.93|658.93|11
1622947880000|2021-06-06 02:51:20|663.03|659.03|663.27|659.27|663.29|659.29|663.01|659.01|24
1622947890000|2021-06-06 02:51:30|663.29|659.29|663.28|659.28|663.29|659.29|663.25|659.25|14
1622947900000|2021-06-06 02:51:40|663.27|659.27|663.28|659.28|663.28|659.28|663.26|659.26|8
1622947910000|2021-06-06 02:51:50|663.29|659.29|663.35|659.35|663.36|659.36|663.29|659.29|9
1622947920000|2021-06-06 02:52:00|663.36|659.36|663.4|659.4|663.41|659.41|663.33|659.33|14
1622947930000|2021-06-06 02:52:10|663.41|659.41|663.34|659.34|663.41|659.41|663.34|659.34|10
1622947940000|2021-06-06 02:52:20|663.33|659.33|663.28|659.28|663.33|659.33|663.22|659.22|16
1622947950000|2021-06-06 02:52:30|663.29|659.29|663.31|659.31|663.33|659.33|663.29|659.29|8
1622947960000|2021-06-06 02:52:40|663.32|659.32|663.31|659.31|663.33|659.33|663.3|659.3|15
1622947970000|2021-06-06 02:52:50|663.3|659.3|663.01|659.01|663.31|659.31|662.93|658.93|20
1622947980000|2021-06-06 02:53:00|663.11|659.11|663.03|659.03|663.11|659.11|663|659|21
1622947990000|2021-06-06 02:53:10|663.02|659.02|662.96|658.96|663.06|659.06|662.96|658.96|20
1622948000000|2021-06-06 02:53:20|662.95|658.95|662.95|658.95|663.05|659.05|662.93|658.93|26
1622948010000|2021-06-06 02:53:30|662.96|658.96|662.98|658.98|663.01|659.01|662.96|658.96|7
1622948020000|2021-06-06 02:53:40|662.97|658.97|662.96|658.96|662.97|658.97|662.96|658.96|2
1622948030000|2021-06-06 02:53:50|662.97|658.97|662.98|658.98|663.01|659.01|662.97|658.97|12
1622948040000|2021-06-06 02:54:00|662.97|658.97|662.98|658.98|663|659|662.97|658.97|17
1622948050000|2021-06-06 02:54:10|662.97|658.97|662.99|658.99|663|659|662.97|658.97|10
1622948060000|2021-06-06 02:54:20|663.01|659.01|663.18|659.18|663.31|659.31|663.01|659.01|25
1622948070000|2021-06-06 02:54:30|663.13|659.13|662.86|658.86|663.13|659.13|662.86|658.86|27
1622948080000|2021-06-06 02:54:40|662.88|658.88|662.98|658.98|663.03|659.03|662.84|658.84|33
1622948090000|2021-06-06 02:54:50|662.99|658.99|662.94|658.94|663.01|659.01|662.92|658.92|28
1622948100000|2021-06-06 02:55:00|662.93|658.93|662.95|658.95|663.22|659.22|662.93|658.93|24
1622948110000|2021-06-06 02:55:10|662.96|658.96|662.82|658.82|662.96|658.96|662.82|658.82|14
1622948120000|2021-06-06 02:55:20|662.81|658.81|662.6|658.6|662.82|658.82|662.59|658.59|9
1622948130000|2021-06-06 02:55:30|662.59|658.59|662.36|658.36|662.6|658.6|662.34|658.34|21
1622948140000|2021-06-06 02:55:40|662.35|658.35|662.31|658.31|662.36|658.36|662.29|658.29|7
1622948150000|2021-06-06 02:55:50|662.3|658.3|662.31|658.31|662.31|658.31|662.26|658.26|10
1622948160000|2021-06-06 02:56:00|662.32|658.32|662.15|658.15|662.32|658.32|662.05|658.05|30
1622948170000|2021-06-06 02:56:10|662.17|658.17|662.33|658.33|662.34|658.34|662.1|658.1|22
1622948180000|2021-06-06 02:56:20|662.32|658.32|662.45|658.45|662.55|658.55|662.3|658.3|23
1622948190000|2021-06-06 02:56:30|662.46|658.46|662.63|658.63|662.65|658.65|662.42|658.42|27
1622948200000|2021-06-06 02:56:40|662.66|658.66|662.67|658.67|662.68|658.68|662.61|658.61|17
1622948210000|2021-06-06 02:56:50|662.68|658.68|662.84|658.84|662.92|658.92|662.67|658.67|22
1622948220000|2021-06-06 02:57:00|662.83|658.83|663.41|659.41|663.42|659.42|662.83|658.83|27
1622948230000|2021-06-06 02:57:10|663.49|659.49|663.5|659.5|663.5|659.5|663.42|659.42|22
1622948240000|2021-06-06 02:57:20|663.49|659.49|663.55|659.55|663.66|659.66|663.47|659.47|25
1622948250000|2021-06-06 02:57:30|663.56|659.56|663.46|659.46|663.56|659.56|663.46|659.46|16
1622948260000|2021-06-06 02:57:40|663.44|659.44|663.42|659.42|663.45|659.45|663.41|659.41|15
1622948270000|2021-06-06 02:57:50|663.44|659.44|663.5|659.5|663.5|659.5|663.44|659.44|9
1622948280000|2021-06-06 02:58:00|663.49|659.49|663.69|659.69|663.72|659.72|663.46|659.46|22
1622948290000|2021-06-06 02:58:10|663.7|659.7|663.88|659.88|663.89|659.89|663.7|659.7|16
1622948300000|2021-06-06 02:58:20|663.87|659.87|663.76|659.76|663.92|659.92|663.76|659.76|20
1622948310000|2021-06-06 02:58:30|663.75|659.75|663.68|659.68|663.75|659.75|663.68|659.68|8
1622948320000|2021-06-06 02:58:40|663.67|659.67|663.66|659.66|663.67|659.67|663.63|659.63|4
1622948330000|2021-06-06 02:58:50|663.64|659.64|663.65|659.65|663.65|659.65|663.62|659.62|6
1622948340000|2021-06-06 02:59:00|663.66|659.66|663.61|659.61|663.66|659.66|663.58|659.58|6
1622948350000|2021-06-06 02:59:10|663.6|659.6|663.27|659.27|663.6|659.6|663.27|659.27|20
1622948360000|2021-06-06 02:59:20|663.26|659.26|663.41|659.41|663.41|659.41|663.18|659.18|25
1622948370000|2021-06-06 02:59:30|663.44|659.44|663.55|659.55|663.59|659.59|663.44|659.44|13
1622948380000|2021-06-06 02:59:40|663.56|659.56|663.6|659.6|663.6|659.6|663.53|659.53|19
1622948390000|2021-06-06 02:59:50|663.59|659.59|663.38|659.38|663.6|659.6|663.38|659.38|16
1622948400000|2021-06-06 03:00:00|663.35|659.35|664.27|660.27|664.29|660.29|663.33|659.33|36
1622948410000|2021-06-06 03:00:10|664.26|660.26|664.48|660.48|664.48|660.48|664.25|660.25|18
1622948420000|2021-06-06 03:00:20|664.43|660.43|664.45|660.45|664.53|660.53|664.17|660.17|29
1622948430000|2021-06-06 03:00:30|664.47|660.47|664.28|660.28|664.62|660.62|664.25|660.25|31
1622948440000|2021-06-06 03:00:40|664.27|660.27|664.26|660.26|664.28|660.28|664.13|660.13|28
1622948450000|2021-06-06 03:00:50|664.25|660.25|664.08|660.08|664.32|660.32|663.96|659.96|29
1622948460000|2021-06-06 03:01:00|664.09|660.09|663.98|659.98|664.09|660.09|663.92|659.92|20
1622948470000|2021-06-06 03:01:10|663.96|659.96|664.17|660.17|664.2|660.2|663.96|659.96|26
1622948480000|2021-06-06 03:01:20|664.22|660.22|664.18|660.18|664.25|660.25|664.13|660.13|26
1622948490000|2021-06-06 03:01:30|664.16|660.16|664.24|660.24|664.31|660.31|664.16|660.16|24
1622948500000|2021-06-06 03:01:40|664.22|660.22|664.16|660.16|664.31|660.31|664.14|660.14|29
1622948510000|2021-06-06 03:01:50|664.22|660.22|664.34|660.34|664.36|660.36|664.21|660.21|15
1622948520000|2021-06-06 03:02:00|664.32|660.32|664.09|660.09|664.32|660.32|664.05|660.05|20
1622948530000|2021-06-06 03:02:10|664.11|660.11|664.09|660.09|664.11|660.11|664.09|660.09|10
1622948540000|2021-06-06 03:02:20|664.08|660.08|664.08|660.08|664.09|660.09|664.06|660.06|5
1622948550000|2021-06-06 03:02:30|664.07|660.07|663.95|659.95|664.07|660.07|663.93|659.93|15
1622948560000|2021-06-06 03:02:40|663.94|659.94|663.95|659.95|663.95|659.95|663.94|659.94|2
1622948570000|2021-06-06 03:02:50|664|660|664.07|660.07|664.09|660.09|663.99|659.99|19
1622948580000|2021-06-06 03:03:00|664.05|660.05|664.02|660.02|664.1|660.1|664.01|660.01|23
1622948590000|2021-06-06 03:03:10|664.03|660.03|663.96|659.96|664.04|660.04|663.87|659.87|20
1622948600000|2021-06-06 03:03:20|663.95|659.95|663.92|659.92|663.97|659.97|663.9|659.9|20
1622948610000|2021-06-06 03:03:30|663.97|659.97|663.99|659.99|663.99|659.99|663.96|659.96|6
1622948620000|2021-06-06 03:03:40|663.98|659.98|663.87|659.87|663.98|659.98|663.87|659.87|14
1622948630000|2021-06-06 03:03:50|663.89|659.89|663.98|659.98|663.99|659.99|663.89|659.89|7
1622948640000|2021-06-06 03:04:00|663.97|659.97|663.92|659.92|664.02|660.02|663.88|659.88|17
1622948650000|2021-06-06 03:04:10|663.94|659.94|663.89|659.89|663.94|659.94|663.88|659.88|8
1622948660000|2021-06-06 03:04:20|663.88|659.88|663.96|659.96|663.96|659.96|663.84|659.84|12
1622948670000|2021-06-06 03:04:30|663.97|659.97|663.9|659.9|663.98|659.98|663.85|659.85|21
1622948680000|2021-06-06 03:04:40|663.91|659.91|663.9|659.9|663.93|659.93|663.88|659.88|11
1622948690000|2021-06-06 03:04:50|663.93|659.93|663.63|659.63|663.93|659.93|663.63|659.63|17
1622948700000|2021-06-06 03:05:00|663.62|659.62|663.67|659.67|663.73|659.73|663.62|659.62|22
1622948710000|2021-06-06 03:05:10|663.68|659.68|663.67|659.67|663.7|659.7|663.64|659.64|14
1622948720000|2021-06-06 03:05:20|663.68|659.68|663.66|659.66|663.74|659.74|663.66|659.66|16
1622948730000|2021-06-06 03:05:30|663.65|659.65|663.69|659.69|663.7|659.7|663.65|659.65|4
1622948740000|2021-06-06 03:05:40|663.68|659.68|663.6|659.6|663.68|659.68|663.59|659.59|14
1622948750000|2021-06-06 03:05:50|663.59|659.59|663.46|659.46|663.6|659.6|663.46|659.46|15
1622948760000|2021-06-06 03:06:00|663.44|659.44|663.79|659.79|663.79|659.79|663.44|659.44|22
1622948770000|2021-06-06 03:06:10|663.89|659.89|663.68|659.68|663.89|659.89|663.66|659.66|21
1622948780000|2021-06-06 03:06:20|663.67|659.67|663.72|659.72|663.74|659.74|663.65|659.65|21
1622948790000|2021-06-06 03:06:30|663.69|659.69|663.6|659.6|663.69|659.69|663.58|659.58|20
1622948800000|2021-06-06 03:06:40|663.52|659.52|663.63|659.63|663.63|659.63|663.49|659.49|13
1622948810000|2021-06-06 03:06:50|663.62|659.62|663.67|659.67|663.7|659.7|663.61|659.61|16
1622948820000|2021-06-06 03:07:00|663.69|659.69|664.18|660.18|664.2|660.2|663.66|659.66|24
1622948830000|2021-06-06 03:07:10|664.2|660.2|663.98|659.98|664.24|660.24|663.93|659.93|17
1622948840000|2021-06-06 03:07:20|664|660|663.78|659.78|664.01|660.01|663.78|659.78|27
1622948850000|2021-06-06 03:07:30|663.79|659.79|663.76|659.76|663.8|659.8|663.74|659.74|10
1622948860000|2021-06-06 03:07:40|663.78|659.78|663.79|659.79|663.8|659.8|663.76|659.76|12
1622948870000|2021-06-06 03:07:50|663.75|659.75|663.67|659.67|663.78|659.78|663.63|659.63|17
1622948880000|2021-06-06 03:08:00|663.65|659.65|663.63|659.63|663.65|659.65|663.62|659.62|13
1622948890000|2021-06-06 03:08:10|663.62|659.62|663.3|659.3|663.62|659.62|663.27|659.27|18
1622948900000|2021-06-06 03:08:20|663.29|659.29|663.27|659.27|663.31|659.31|663.21|659.21|19
1622948910000|2021-06-06 03:08:30|663.28|659.28|663.67|659.67|663.68|659.68|663.27|659.27|13
1622948920000|2021-06-06 03:08:40|663.66|659.66|663.51|659.51|663.68|659.68|663.5|659.5|19
1622948930000|2021-06-06 03:08:50|663.5|659.5|663.52|659.52|663.54|659.54|663.49|659.49|13
1622948940000|2021-06-06 03:09:00|663.51|659.51|663.42|659.42|663.51|659.51|663.36|659.36|21
1622948950000|2021-06-06 03:09:10|663.39|659.39|663.39|659.39|663.4|659.4|663.27|659.27|22
1622948960000|2021-06-06 03:09:20|663.4|659.4|663.4|659.4|663.41|659.41|663.4|659.4|5
1622948970000|2021-06-06 03:09:30|663.39|659.39|663.43|659.43|663.43|659.43|663.38|659.38|11
1622948980000|2021-06-06 03:09:40|663.44|659.44|663.49|659.49|663.5|659.5|663.44|659.44|13
1622948990000|2021-06-06 03:09:50|663.5|659.5|663.23|659.23|663.5|659.5|663.23|659.23|16
1622949000000|2021-06-06 03:10:00|663.22|659.22|663.23|659.23|663.26|659.26|663.17|659.17|21
1622949010000|2021-06-06 03:10:10|663.25|659.25|663.35|659.35|663.53|659.53|663.24|659.24|29
1622949020000|2021-06-06 03:10:20|663.34|659.34|663.33|659.33|663.4|659.4|663.29|659.29|21
1622949030000|2021-06-06 03:10:30|663.35|659.35|663.42|659.42|663.43|659.43|663.35|659.35|23
1622949040000|2021-06-06 03:10:40|663.43|659.43|663.37|659.37|663.44|659.44|663.37|659.37|14
1622949050000|2021-06-06 03:10:50|663.39|659.39|663.35|659.35|663.39|659.39|663.32|659.32|15
1622949060000|2021-06-06 03:11:00|663.37|659.37|663.79|659.79|663.82|659.82|663.35|659.35|20
1622949070000|2021-06-06 03:11:10|663.77|659.77|663.64|659.64|663.79|659.79|663.63|659.63|20
1622949080000|2021-06-06 03:11:20|663.63|659.63|663.8|659.8|663.8|659.8|663.54|659.54|22
1622949090000|2021-06-06 03:11:30|663.79|659.79|663.75|659.75|663.84|659.84|663.7|659.7|21
1622949100000|2021-06-06 03:11:40|663.74|659.74|663.69|659.69|663.74|659.74|663.65|659.65|13
1622949110000|2021-06-06 03:11:50|663.7|659.7|663.82|659.82|663.82|659.82|663.67|659.67|11
1622949120000|2021-06-06 03:12:00|663.81|659.81|663.77|659.77|663.81|659.81|663.72|659.72|20
1622949130000|2021-06-06 03:12:10|663.78|659.78|663.52|659.52|663.78|659.78|663.5|659.5|22
1622949140000|2021-06-06 03:12:20|663.53|659.53|663.47|659.47|663.53|659.53|663.47|659.47|6
1622949150000|2021-06-06 03:12:30|663.48|659.48|663.46|659.46|663.49|659.49|663.43|659.43|16
1622949160000|2021-06-06 03:12:40|663.43|659.43|663.44|659.44|663.46|659.46|663.42|659.42|6
1622949170000|2021-06-06 03:12:50|663.45|659.45|663.47|659.47|663.49|659.49|663.44|659.44|10
1622949180000|2021-06-06 03:13:00|663.46|659.46|663.4|659.4|663.46|659.46|663.39|659.39|16
1622949190000|2021-06-06 03:13:10|663.41|659.41|663.42|659.42|663.51|659.51|663.41|659.41|12
1622949200000|2021-06-06 03:13:20|663.41|659.41|663.19|659.19|663.41|659.41|663.19|659.19|12
1622949210000|2021-06-06 03:13:30|663.2|659.2|663.2|659.2|663.22|659.22|663.19|659.19|12
1622949220000|2021-06-06 03:13:40|663.21|659.21|663.18|659.18|663.21|659.21|663.18|659.18|6
1622949230000|2021-06-06 03:13:50|663.14|659.14|662.87|658.87|663.14|659.14|662.86|658.86|23
1622949240000|2021-06-06 03:14:00|662.86|658.86|662.89|658.89|663.09|659.09|662.86|658.86|20
1622949250000|2021-06-06 03:14:10|662.9|658.9|662.42|658.42|662.9|658.9|662.42|658.42|16
1622949260000|2021-06-06 03:14:20|662.35|658.35|662.64|658.64|662.73|658.73|662.34|658.34|26
1622949270000|2021-06-06 03:14:30|662.66|658.66|662.69|658.69|662.76|658.76|662.64|658.64|24
1622949280000|2021-06-06 03:14:40|662.67|658.67|662.58|658.58|662.77|658.77|662.57|658.57|20
1622949290000|2021-06-06 03:14:50|662.57|658.57|662.49|658.49|662.58|658.58|662.49|658.49|10
1622949300000|2021-06-06 03:15:00|662.52|658.52|663.13|659.13|663.13|659.13|662.52|658.52|23
1622949310000|2021-06-06 03:15:10|663.12|659.12|663.18|659.18|663.21|659.21|663.12|659.12|19
1622949320000|2021-06-06 03:15:20|663.2|659.2|663.29|659.29|663.3|659.3|663.19|659.19|12
1622949330000|2021-06-06 03:15:30|663.28|659.28|663.24|659.24|663.28|659.28|663.18|659.18|12
1622949340000|2021-06-06 03:15:40|663.22|659.22|663.51|659.51|663.58|659.58|663.22|659.22|17
1622949350000|2021-06-06 03:15:50|663.53|659.53|663.45|659.45|663.53|659.53|663.31|659.31|25
1622949360000|2021-06-06 03:16:00|663.46|659.46|663.44|659.44|663.48|659.48|663.43|659.43|17
1622949370000|2021-06-06 03:16:10|663.47|659.47|663.45|659.45|663.48|659.48|663.45|659.45|14
1622949380000|2021-06-06 03:16:20|663.47|659.47|663.3|659.3|663.47|659.47|663.24|659.24|15
1622949390000|2021-06-06 03:16:30|663.19|659.19|663.55|659.55|663.55|659.55|663.19|659.19|16
1622949400000|2021-06-06 03:16:40|663.52|659.52|663.45|659.45|663.52|659.52|663.44|659.44|11
1622949410000|2021-06-06 03:16:50|663.44|659.44|663.45|659.45|663.45|659.45|663.44|659.44|6
1622949420000|2021-06-06 03:17:00|663.44|659.44|663.29|659.29|663.45|659.45|663.27|659.27|18
1622949430000|2021-06-06 03:17:10|663.26|659.26|663.02|659.02|663.27|659.27|663|659|11
1622949440000|2021-06-06 03:17:20|663.01|659.01|662.75|658.75|663.02|659.02|662.75|658.75|24
1622949450000|2021-06-06 03:17:30|662.76|658.76|662.47|658.47|662.77|658.77|662.47|658.47|14
1622949460000|2021-06-06 03:17:40|662.45|658.45|661.95|657.95|662.45|658.45|661.95|657.95|27
1622949470000|2021-06-06 03:17:50|661.93|657.93|661.89|657.89|661.96|657.96|661.85|657.85|26
1622949480000|2021-06-06 03:18:00|661.92|657.92|660.71|656.71|662|658|660.71|656.71|31
1622949490000|2021-06-06 03:18:10|660.68|656.68|660.52|656.52|660.68|656.68|660.18|656.18|36
1622949500000|2021-06-06 03:18:20|660.53|656.53|660.25|656.25|660.61|656.61|660.25|656.25|36
1622949510000|2021-06-06 03:18:30|660.22|656.22|660.4|656.4|660.48|656.48|660.22|656.22|31
1622949520000|2021-06-06 03:18:40|660.48|656.48|660.41|656.41|660.66|656.66|660.33|656.33|34
1622949530000|2021-06-06 03:18:50|660.4|656.4|660.39|656.39|660.41|656.41|660.27|656.27|27
1622949540000|2021-06-06 03:19:00|660.4|656.4|660.16|656.16|660.41|656.41|660.05|656.05|27
1622949550000|2021-06-06 03:19:10|660.26|656.26|660.09|656.09|660.31|656.31|660.06|656.06|20
1622949560000|2021-06-06 03:19:20|660.12|656.12|660.21|656.21|660.28|656.28|660.12|656.12|13
1622949570000|2021-06-06 03:19:30|660.22|656.22|659.97|655.97|660.24|656.24|659.97|655.97|16
1622949580000|2021-06-06 03:19:40|659.96|655.96|659.21|655.21|659.96|655.96|659.16|655.16|24
1622949590000|2021-06-06 03:19:50|659.2|655.2|658.73|654.73|659.22|655.22|658.73|654.73|36
1622949600000|2021-06-06 03:20:00|658.65|654.65|659.17|655.17|659.19|655.19|658.65|654.65|29
1622949610000|2021-06-06 03:20:10|659.18|655.18|659.63|655.63|659.63|655.63|659.15|655.15|31
1622949620000|2021-06-06 03:20:20|659.67|655.67|659.34|655.34|659.67|655.67|659.34|655.34|24
1622949630000|2021-06-06 03:20:30|659.36|655.36|659.52|655.52|659.55|655.55|659.36|655.36|24
1622949640000|2021-06-06 03:20:40|659.55|655.55|659.59|655.59|659.61|655.61|659.54|655.54|16
1622949650000|2021-06-06 03:20:50|659.58|655.58|659.59|655.59|659.61|655.61|659.55|655.55|13
1622949660000|2021-06-06 03:21:00|659.58|655.58|659.92|655.92|659.92|655.92|659.58|655.58|17
1622949670000|2021-06-06 03:21:10|659.94|655.94|659.94|655.94|659.96|655.96|659.89|655.89|22
1622949680000|2021-06-06 03:21:20|659.98|655.98|660.08|656.08|660.1|656.1|659.94|655.94|21
1622949690000|2021-06-06 03:21:30|660.13|656.13|660.08|656.08|660.15|656.15|660.05|656.05|20
1622949700000|2021-06-06 03:21:40|660.09|656.09|660.15|656.15|660.19|656.19|660.06|656.06|20
1622949710000|2021-06-06 03:21:50|660.16|656.16|660.18|656.18|660.18|656.18|660.04|656.04|19
1622949720000|2021-06-06 03:22:00|660.19|656.19|660.32|656.32|660.35|656.35|660.17|656.17|23
1622949730000|2021-06-06 03:22:10|660.34|656.34|660.37|656.37|660.37|656.37|660.34|656.34|6
1622949740000|2021-06-06 03:22:20|660.38|656.38|660.38|656.38|660.38|656.38|660.32|656.32|13
1622949750000|2021-06-06 03:22:30|660.39|656.39|660.07|656.07|660.4|656.4|660.01|656.01|22
1622949760000|2021-06-06 03:22:40|660.08|656.08|660.09|656.09|660.25|656.25|660.06|656.06|21
1622949770000|2021-06-06 03:22:50|660.07|656.07|660.28|656.28|660.28|656.28|660.07|656.07|23
1622949780000|2021-06-06 03:23:00|660.27|656.27|660.33|656.33|660.33|656.33|660.25|656.25|20
1622949790000|2021-06-06 03:23:10|660.32|656.32|660.2|656.2|660.33|656.33|660.2|656.2|11
1622949800000|2021-06-06 03:23:20|660.18|656.18|660.22|656.22|660.22|656.22|660.18|656.18|16
1622949810000|2021-06-06 03:23:30|660.23|656.23|660.21|656.21|660.23|656.23|660.19|656.19|17
1622949820000|2021-06-06 03:23:40|660.22|656.22|660.17|656.17|660.22|656.22|660.11|656.11|20
1622949830000|2021-06-06 03:23:50|660.16|656.16|660.23|656.23|660.25|656.25|660.16|656.16|17
1622949840000|2021-06-06 03:24:00|660.21|656.21|659.9|655.9|660.22|656.22|659.88|655.88|18
1622949850000|2021-06-06 03:24:10|659.89|655.89|659.12|655.12|659.91|655.91|659.12|655.12|31
1622949860000|2021-06-06 03:24:20|659.15|655.15|659.3|655.3|659.32|655.32|659.15|655.15|23
1622949870000|2021-06-06 03:24:30|659.31|655.31|659.49|655.49|659.59|655.59|659.28|655.28|29
1622949880000|2021-06-06 03:24:40|659.47|655.47|659.51|655.51|659.58|655.58|659.45|655.45|27
1622949890000|2021-06-06 03:24:50|659.5|655.5|659.37|655.37|659.5|655.5|659.36|655.36|24
1622949900000|2021-06-06 03:25:00|659.36|655.36|659.7|655.7|659.74|655.74|659.35|655.35|22
1622949910000|2021-06-06 03:25:10|659.71|655.71|659.92|655.92|659.92|655.92|659.69|655.69|23
1622949920000|2021-06-06 03:25:20|659.95|655.95|659.01|655.01|659.98|655.98|658.99|654.99|30
1622949930000|2021-06-06 03:25:30|659.14|655.14|659.4|655.4|659.43|655.43|659.08|655.08|25
1622949940000|2021-06-06 03:25:40|659.42|655.42|659.59|655.59|659.62|655.62|659.42|655.42|23
1622949950000|2021-06-06 03:25:50|659.6|655.6|659.66|655.66|659.72|655.72|659.6|655.6|26
1622949960000|2021-06-06 03:26:00|659.67|655.67|659.72|655.72|659.78|655.78|659.67|655.67|25
1622949970000|2021-06-06 03:26:10|659.71|655.71|659.82|655.82|659.85|655.85|659.7|655.7|16
1622949980000|2021-06-06 03:26:20|659.85|655.85|659.88|655.88|659.89|655.89|659.82|655.82|14
1622949990000|2021-06-06 03:26:30|659.91|655.91|659.94|655.94|659.96|655.96|659.88|655.88|16
1622950000000|2021-06-06 03:26:40|659.93|655.93|659.96|655.96|659.99|655.99|659.93|655.93|15
1622950010000|2021-06-06 03:26:50|659.95|655.95|660.34|656.34|660.42|656.42|659.95|655.95|27
1622950020000|2021-06-06 03:27:00|660.33|656.33|660.32|656.32|660.36|656.36|660.3|656.3|14
1622950030000|2021-06-06 03:27:10|660.3|656.3|660.51|656.51|660.68|656.68|660.29|656.29|22
1622950040000|2021-06-06 03:27:20|660.5|656.5|660.53|656.53|660.53|656.53|660.49|656.49|16
1622950050000|2021-06-06 03:27:30|660.51|656.51|660.61|656.61|660.61|656.61|660.5|656.5|14
1622950060000|2021-06-06 03:27:40|660.6|656.6|660.54|656.54|660.63|656.63|660.53|656.53|19
1622950070000|2021-06-06 03:27:50|660.55|656.55|660.52|656.52|660.55|656.55|660.51|656.51|17
1622950080000|2021-06-06 03:28:00|660.51|656.51|660.48|656.48|660.52|656.52|660.45|656.45|14
1622950090000|2021-06-06 03:28:10|660.47|656.47|660.46|656.46|660.48|656.48|660.45|656.45|14
1622950100000|2021-06-06 03:28:20|660.48|656.48|660.43|656.43|660.48|656.48|660.42|656.42|15
1622950110000|2021-06-06 03:28:30|660.41|656.41|660.26|656.26|660.43|656.43|660.19|656.19|21
1622950120000|2021-06-06 03:28:40|660.28|656.28|660.29|656.29|660.29|656.29|660.25|656.25|13
1622950130000|2021-06-06 03:28:50|660.28|656.28|660.34|656.34|660.37|656.37|660.24|656.24|18
1622950140000|2021-06-06 03:29:00|660.33|656.33|660.4|656.4|660.43|656.43|660.31|656.31|18
1622950150000|2021-06-06 03:29:10|660.41|656.41|660.44|656.44|660.48|656.48|660.4|656.4|22
1622950160000|2021-06-06 03:29:20|660.45|656.45|660.52|656.52|660.55|656.55|660.45|656.45|19
1622950170000|2021-06-06 03:29:30|660.53|656.53|660.54|656.54|660.57|656.57|660.5|656.5|16
1622950180000|2021-06-06 03:29:40|660.53|656.53|660.56|656.56|660.62|656.62|660.53|656.53|19
1622950190000|2021-06-06 03:29:50|660.46|656.46|660.41|656.41|660.47|656.47|660.4|656.4|13
1622950200000|2021-06-06 03:30:00|660.43|656.43|660.48|656.48|660.48|656.48|660.42|656.42|6
1622950210000|2021-06-06 03:30:10|660.45|656.45|660.87|656.87|660.87|656.87|660.45|656.45|18
1622950220000|2021-06-06 03:30:20|660.82|656.82|660.94|656.94|660.94|656.94|660.82|656.82|14
1622950230000|2021-06-06 03:30:30|660.92|656.92|661|657|661.04|657.04|660.92|656.92|10
1622950240000|2021-06-06 03:30:40|661.02|657.02|661.26|657.26|661.27|657.27|661.02|657.02|25
1622950250000|2021-06-06 03:30:50|661.27|657.27|661.32|657.32|661.38|657.38|661.22|657.22|17
1622950260000|2021-06-06 03:31:00|661.33|657.33|661.34|657.34|661.36|657.36|661.31|657.31|17
1622950270000|2021-06-06 03:31:10|661.35|657.35|661.31|657.31|661.35|657.35|661.31|657.31|12
1622950280000|2021-06-06 03:31:20|661.32|657.32|661.27|657.27|661.32|657.32|661.25|657.25|14
1622950290000|2021-06-06 03:31:30|661.25|657.25|661.25|657.25|661.3|657.3|661.23|657.23|15
1622950300000|2021-06-06 03:31:40|661.26|657.26|661.29|657.29|661.3|657.3|661.25|657.25|14
1622950310000|2021-06-06 03:31:50|661.3|657.3|661.13|657.13|661.34|657.34|661.12|657.12|18
1622950320000|2021-06-06 03:32:00|661.14|657.14|661.32|657.32|661.32|657.32|661.14|657.14|9
1622950330000|2021-06-06 03:32:10|661.31|657.31|661.32|657.32|661.32|657.32|661.31|657.31|6
1622950340000|2021-06-06 03:32:20|661.33|657.33|661.35|657.35|661.35|657.35|661.33|657.33|5
1622950350000|2021-06-06 03:32:30|661.34|657.34|661.42|657.42|661.42|657.42|661.34|657.34|6
1622950360000|2021-06-06 03:32:40|661.4|657.4|661.33|657.33|661.4|657.4|661.31|657.31|13
1622950370000|2021-06-06 03:32:50|661.32|657.32|661.41|657.41|661.41|657.41|661.32|657.32|10
1622950380000|2021-06-06 03:33:00|661.4|657.4|661.64|657.64|661.69|657.69|661.4|657.4|14
1622950390000|2021-06-06 03:33:10|661.61|657.61|661.74|657.74|661.74|657.74|661.53|657.53|21
1622950400000|2021-06-06 03:33:20|661.8|657.8|661.85|657.85|661.86|657.86|661.78|657.78|21
1622950410000|2021-06-06 03:33:30|661.86|657.86|661.94|657.94|662.01|658.01|661.84|657.84|22
1622950420000|2021-06-06 03:33:40|661.81|657.81|661.56|657.56|661.82|657.82|661.56|657.56|24
1622950430000|2021-06-06 03:33:50|661.54|657.54|661.54|657.54|661.63|657.63|661.5|657.5|28
1622950440000|2021-06-06 03:34:00|661.53|657.53|661.8|657.8|661.86|657.86|661.53|657.53|33
1622950450000|2021-06-06 03:34:10|661.82|657.82|661.81|657.81|661.83|657.83|661.75|657.75|20
1622950460000|2021-06-06 03:34:20|661.84|657.84|661.73|657.73|661.86|657.86|661.58|657.58|27
1622950470000|2021-06-06 03:34:30|661.7|657.7|661.75|657.75|661.77|657.77|661.7|657.7|18
1622950480000|2021-06-06 03:34:40|661.76|657.76|661.63|657.63|661.76|657.76|661.63|657.63|20
1622950490000|2021-06-06 03:34:50|661.66|657.66|661.37|657.37|661.66|657.66|661.36|657.36|13
1622950500000|2021-06-06 03:35:00|661.38|657.38|661.59|657.59|661.65|657.65|661.37|657.37|21
1622950510000|2021-06-06 03:35:10|661.62|657.62|660.81|656.81|661.68|657.68|660.8|656.8|31
1622950520000|2021-06-06 03:35:20|660.82|656.82|661.2|657.2|661.23|657.23|660.82|656.82|29
1622950530000|2021-06-06 03:35:30|661.21|657.21|661.46|657.46|661.47|657.47|661.12|657.12|25
1622950540000|2021-06-06 03:35:40|661.43|657.43|661.3|657.3|661.54|657.54|661.3|657.3|23
1622950550000|2021-06-06 03:35:50|661.28|657.28|661.41|657.41|661.45|657.45|661.28|657.28|13
1622950560000|2021-06-06 03:36:00|661.4|657.4|661.45|657.45|661.45|657.45|661.38|657.38|18
1622950570000|2021-06-06 03:36:10|661.44|657.44|661.6|657.6|661.61|657.61|661.44|657.44|7
1622950580000|2021-06-06 03:36:20|661.61|657.61|661.77|657.77|661.95|657.95|661.6|657.6|27
1622950590000|2021-06-06 03:36:30|661.74|657.74|661.66|657.66|661.74|657.74|661.54|657.54|20
1622950600000|2021-06-06 03:36:40|661.65|657.65|661.52|657.52|661.65|657.65|661.5|657.5|18
1622950610000|2021-06-06 03:36:50|661.53|657.53|661.59|657.59|661.63|657.63|661.53|657.53|17
1622950620000|2021-06-06 03:37:00|661.6|657.6|661.62|657.62|661.62|657.62|661.58|657.58|12
1622950630000|2021-06-06 03:37:10|661.64|657.64|661.55|657.55|661.68|657.68|661.55|657.55|18
1622950640000|2021-06-06 03:37:20|661.52|657.52|661.45|657.45|661.52|657.52|661.43|657.43|12
1622950650000|2021-06-06 03:37:30|661.43|657.43|661.45|657.45|661.45|657.45|661.42|657.42|3
1622950660000|2021-06-06 03:37:40|661.44|657.44|661.4|657.4|661.44|657.44|661.3|657.3|24
1622950670000|2021-06-06 03:37:50|661.39|657.39|661.37|657.37|661.41|657.41|661.37|657.37|14
1622950680000|2021-06-06 03:38:00|661.36|657.36|661.32|657.32|661.37|657.37|661.32|657.32|5
1622950690000|2021-06-06 03:38:10|661.31|657.31|660.85|656.85|661.31|657.31|660.76|656.76|34
1622950700000|2021-06-06 03:38:20|660.83|656.83|660.86|656.86|660.92|656.92|660.81|656.81|27
1622950710000|2021-06-06 03:38:30|660.85|656.85|660.7|656.7|660.9|656.9|660.55|656.55|27
1622950720000|2021-06-06 03:38:40|660.71|656.71|660.05|656.05|660.77|656.77|660.05|656.05|28
1622950730000|2021-06-06 03:38:50|659.94|655.94|659.94|655.94|659.98|655.98|659.77|655.77|30
1622950740000|2021-06-06 03:39:00|659.98|655.98|660.28|656.28|660.32|656.32|659.96|655.96|33
1622950750000|2021-06-06 03:39:10|660.29|656.29|660.07|656.07|660.29|656.29|660.07|656.07|15
1622950760000|2021-06-06 03:39:20|660.05|656.05|659.97|655.97|660.06|656.06|659.93|655.93|14
1622950770000|2021-06-06 03:39:30|659.96|655.96|659.75|655.75|659.96|655.96|659.72|655.72|24
1622950780000|2021-06-06 03:39:40|659.74|655.74|660.26|656.26|660.26|656.26|659.5|655.5|33
1622950790000|2021-06-06 03:39:50|660.31|656.31|660.05|656.05|660.39|656.39|660.05|656.05|26
1622950800000|2021-06-06 03:40:00|660.06|656.06|660.53|656.53|660.53|656.53|660|656|34
1622950810000|2021-06-06 03:40:10|660.52|656.52|660.37|656.37|660.52|656.52|660.37|656.37|29
1622950820000|2021-06-06 03:40:20|660.38|656.38|660.57|656.57|660.61|656.61|660.38|656.38|26
1622950830000|2021-06-06 03:40:30|660.58|656.58|660.58|656.58|660.6|656.6|660.56|656.56|21
1622950840000|2021-06-06 03:40:40|660.59|656.59|660.52|656.52|660.61|656.61|660.29|656.29|17
1622950850000|2021-06-06 03:40:50|660.53|656.53|661.13|657.13|661.13|657.13|660.53|656.53|26
1622950860000|2021-06-06 03:41:00|661.11|657.11|661.59|657.59|661.72|657.72|661.11|657.11|32
1622950870000|2021-06-06 03:41:10|661.6|657.6|661.62|657.62|661.63|657.63|661.59|657.59|12
1622950880000|2021-06-06 03:41:20|661.63|657.63|661.8|657.8|661.81|657.81|661.62|657.62|13
1622950890000|2021-06-06 03:41:30|661.76|657.76|661.45|657.45|661.77|657.77|661.45|657.45|23
1622950900000|2021-06-06 03:41:40|661.46|657.46|661.53|657.53|661.61|657.61|661.46|657.46|23
1622950910000|2021-06-06 03:41:50|661.55|657.55|661.48|657.48|661.61|657.61|661.48|657.48|21
1622950920000|2021-06-06 03:42:00|661.47|657.47|661.51|657.51|661.51|657.51|661.47|657.47|16
1622950930000|2021-06-06 03:42:10|661.49|657.49|661.65|657.65|661.68|657.68|661.49|657.49|20
1622950940000|2021-06-06 03:42:20|661.64|657.64|661.54|657.54|661.67|657.67|661.52|657.52|13
1622950950000|2021-06-06 03:42:30|661.53|657.53|661.64|657.64|661.68|657.68|661.5|657.5|11
1622950960000|2021-06-06 03:42:40|661.65|657.65|661.56|657.56|661.66|657.66|661.55|657.55|15
1622950970000|2021-06-06 03:42:50|661.58|657.58|661.56|657.56|661.6|657.6|661.53|657.53|17
1622950980000|2021-06-06 03:43:00|661.57|657.57|661.61|657.61|661.61|657.61|661.51|657.51|17
1622950990000|2021-06-06 03:43:10|661.62|657.62|661.68|657.68|661.68|657.68|661.62|657.62|4
1622951000000|2021-06-06 03:43:20|661.69|657.69|661.75|657.75|661.76|657.76|661.66|657.66|12
1622951010000|2021-06-06 03:43:30|661.76|657.76|661.69|657.69|661.81|657.81|661.65|657.65|18
1622951020000|2021-06-06 03:43:40|661.76|657.76|661.81|657.81|661.91|657.91|661.76|657.76|23
1622951030000|2021-06-06 03:43:50|661.82|657.82|661.84|657.84|661.86|657.86|661.81|657.81|10
1622951040000|2021-06-06 03:44:00|661.86|657.86|661.94|657.94|661.94|657.94|661.84|657.84|11
1622951050000|2021-06-06 03:44:10|661.9|657.9|661.53|657.53|661.94|657.94|661.53|657.53|22
1622951060000|2021-06-06 03:44:20|661.51|657.51|661.48|657.48|661.51|657.51|661.48|657.48|2
1622951070000|2021-06-06 03:44:30|661.49|657.49|661.57|657.57|661.62|657.62|661.49|657.49|13
1622951080000|2021-06-06 03:44:40|661.58|657.58|661.45|657.45|661.62|657.62|661.45|657.45|16
1622951090000|2021-06-06 03:44:50|661.41|657.41|661.02|657.02|661.41|657.41|661.02|657.02|23
1622951100000|2021-06-06 03:45:00|661.05|657.05|661.18|657.18|661.21|657.21|661.05|657.05|28
1622951110000|2021-06-06 03:45:10|661.19|657.19|661.54|657.54|661.54|657.54|661.19|657.19|21
1622951120000|2021-06-06 03:45:20|661.59|657.59|661.44|657.44|661.74|657.74|661.42|657.42|30
1622951130000|2021-06-06 03:45:30|661.43|657.43|661.32|657.32|661.51|657.51|661.27|657.27|19
1622951140000|2021-06-06 03:45:40|661.31|657.31|661.54|657.54|661.55|657.55|661.31|657.31|21
1622951150000|2021-06-06 03:45:50|661.52|657.52|661.59|657.59|661.59|657.59|661.51|657.51|14
1622951160000|2021-06-06 03:46:00|661.58|657.58|661.48|657.48|661.64|657.64|661.48|657.48|15
1622951170000|2021-06-06 03:46:10|661.5|657.5|661.69|657.69|661.71|657.71|661.47|657.47|13
1622951180000|2021-06-06 03:46:20|661.72|657.72|661.58|657.58|661.72|657.72|661.57|657.57|22
1622951190000|2021-06-06 03:46:30|661.59|657.59|661.63|657.63|661.65|657.65|661.58|657.58|17
1622951200000|2021-06-06 03:46:40|661.59|657.59|661.64|657.64|661.74|657.74|661.59|657.59|15
1622951210000|2021-06-06 03:46:50|661.65|657.65|661.68|657.68|661.7|657.7|661.65|657.65|23
1622951220000|2021-06-06 03:47:00|661.66|657.66|661.79|657.79|661.79|657.79|661.65|657.65|21
1622951230000|2021-06-06 03:47:10|661.83|657.83|661.61|657.61|661.87|657.87|661.6|657.6|25
1622951240000|2021-06-06 03:47:20|661.62|657.62|661.66|657.66|661.68|657.68|661.62|657.62|17
1622951250000|2021-06-06 03:47:30|661.67|657.67|661.7|657.7|661.7|657.7|661.64|657.64|23
1622951260000|2021-06-06 03:47:40|661.68|657.68|661.64|657.64|661.68|657.68|661.61|657.61|27
1622951270000|2021-06-06 03:47:50|661.62|657.62|661.5|657.5|661.67|657.67|661.49|657.49|29
1622951280000|2021-06-06 03:48:00|661.46|657.46|661.35|657.35|661.46|657.46|661.34|657.34|19
1622951290000|2021-06-06 03:48:10|661.38|657.38|661.34|657.34|661.38|657.38|661.34|657.34|9
1622951300000|2021-06-06 03:48:20|661.38|657.38|661.39|657.39|661.42|657.42|661.34|657.34|20
1622951310000|2021-06-06 03:48:30|661.4|657.4|661.25|657.25|661.43|657.43|661.25|657.25|15
1622951320000|2021-06-06 03:48:40|661.24|657.24|661.22|657.22|661.3|657.3|661.22|657.22|17
1622951330000|2021-06-06 03:48:50|661.29|657.29|661.52|657.52|661.53|657.53|661.25|657.25|22
1622951340000|2021-06-06 03:49:00|661.51|657.51|661.28|657.28|661.51|657.51|661.24|657.24|16
1622951350000|2021-06-06 03:49:10|661.32|657.32|661.3|657.3|661.32|657.32|661.3|657.3|2
1622951360000|2021-06-06 03:49:20|661.29|657.29|661.39|657.39|661.42|657.42|661.29|657.29|12
1622951370000|2021-06-06 03:49:30|661.42|657.42|661.4|657.4|661.43|657.43|661.38|657.38|15
1622951380000|2021-06-06 03:49:40|661.39|657.39|661.56|657.56|661.56|657.56|661.39|657.39|20
1622951390000|2021-06-06 03:49:50|661.59|657.59|661.34|657.34|661.66|657.66|661.34|657.34|34
1622951400000|2021-06-06 03:50:00|661.35|657.35|661.13|657.13|661.37|657.37|661.12|657.12|21
1622951410000|2021-06-06 03:50:10|661.12|657.12|660.83|656.83|661.12|657.12|660.83|656.83|11
1622951420000|2021-06-06 03:50:20|660.82|656.82|660.8|656.8|660.84|656.84|660.8|656.8|8
1622951430000|2021-06-06 03:50:30|660.7|656.7|660.51|656.51|660.7|656.7|660.51|656.51|27
1622951440000|2021-06-06 03:50:40|660.52|656.52|660.58|656.58|660.58|656.58|660.47|656.47|21
1622951450000|2021-06-06 03:50:50|660.57|656.57|660.56|656.56|660.58|656.58|660.53|656.53|16
1622951460000|2021-06-06 03:51:00|660.54|656.54|660.5|656.5|660.56|656.56|660.49|656.49|19
1622951470000|2021-06-06 03:51:10|660.51|656.51|660.09|656.09|660.51|656.51|660.06|656.06|23
1622951480000|2021-06-06 03:51:20|660.01|656.01|660.32|656.32|660.4|656.4|660|656|26
1622951490000|2021-06-06 03:51:30|660.28|656.28|660.22|656.22|660.35|656.35|660.17|656.17|28
1622951500000|2021-06-06 03:51:40|660.19|656.19|659.98|655.98|660.19|656.19|659.94|655.94|23
1622951510000|2021-06-06 03:51:50|659.97|655.97|660.11|656.11|660.17|656.17|659.96|655.96|24
1622951520000|2021-06-06 03:52:00|660.12|656.12|660.26|656.26|660.35|656.35|660.12|656.12|25
1622951530000|2021-06-06 03:52:10|660.18|656.18|660.13|656.13|660.18|656.18|660.1|656.1|25
1622951540000|2021-06-06 03:52:20|660.14|656.14|660.12|656.12|660.16|656.16|660.09|656.09|15
1622951550000|2021-06-06 03:52:30|660.11|656.11|660.21|656.21|660.21|656.21|660.11|656.11|15
1622951560000|2021-06-06 03:52:40|660.2|656.2|660.2|656.2|660.21|656.21|660.18|656.18|12
1622951570000|2021-06-06 03:52:50|660.19|656.19|660.19|656.19|660.23|656.23|660.18|656.18|11
1622951580000|2021-06-06 03:53:00|660.18|656.18|660.43|656.43|660.43|656.43|660.18|656.18|21
1622951590000|2021-06-06 03:53:10|660.42|656.42|660.35|656.35|660.44|656.44|660.35|656.35|23
1622951600000|2021-06-06 03:53:20|660.36|656.36|660.49|656.49|660.49|656.49|660.35|656.35|11
1622951610000|2021-06-06 03:53:30|660.48|656.48|660.53|656.53|660.54|656.54|660.48|656.48|11
1622951620000|2021-06-06 03:53:40|660.52|656.52|660.51|656.51|660.55|656.55|660.5|656.5|12
1622951630000|2021-06-06 03:53:50|660.5|656.5|660.31|656.31|660.5|656.5|660.3|656.3|14
1622951640000|2021-06-06 03:54:00|660.29|656.29|660.17|656.17|660.29|656.29|660.13|656.13|17
1622951650000|2021-06-06 03:54:10|660.22|656.22|660|656|660.23|656.23|660|656|14
1622951660000|2021-06-06 03:54:20|659.99|655.99|659.99|655.99|660|656|659.96|655.96|11
1622951670000|2021-06-06 03:54:30|659.98|655.98|659.95|655.95|659.98|655.98|659.93|655.93|17
1622951680000|2021-06-06 03:54:40|659.94|655.94|659.94|655.94|659.94|655.94|659.58|655.58|18
1622951690000|2021-06-06 03:54:50|659.95|655.95|659.93|655.93|659.95|655.95|659.86|655.86|23
1622951700000|2021-06-06 03:55:00|659.89|655.89|659.93|655.93|659.97|655.97|659.88|655.88|21
1622951710000|2021-06-06 03:55:10|659.94|655.94|660.3|656.3|660.38|656.38|659.92|655.92|16
1622951720000|2021-06-06 03:55:20|660.41|656.41|660.14|656.14|660.42|656.42|660.07|656.07|21
1622951730000|2021-06-06 03:55:30|660.03|656.03|660.11|656.11|660.14|656.14|660.01|656.01|15
1622951740000|2021-06-06 03:55:40|660.1|656.1|660.71|656.71|660.74|656.74|660.1|656.1|19
1622951750000|2021-06-06 03:55:50|660.72|656.72|660.71|656.71|660.73|656.73|660.67|656.67|15
1622951760000|2021-06-06 03:56:00|660.72|656.72|660.75|656.75|660.8|656.8|660.72|656.72|16
1622951770000|2021-06-06 03:56:10|660.76|656.76|660.93|656.93|660.93|656.93|660.75|656.75|15
1622951780000|2021-06-06 03:56:20|660.91|656.91|661.01|657.01|661.11|657.11|660.91|656.91|23
1622951790000|2021-06-06 03:56:30|660.98|656.98|661.08|657.08|661.08|657.08|660.83|656.83|22
1622951800000|2021-06-06 03:56:40|661.1|657.1|661.12|657.12|661.16|657.16|661.09|657.09|14
1622951810000|2021-06-06 03:56:50|661.13|657.13|661.02|657.02|661.15|657.15|661.02|657.02|12
1622951820000|2021-06-06 03:57:00|661|657|661|657|661|657|661|657|1
1622951830000|2021-06-06 03:57:10|661.04|657.04|661.18|657.18|661.19|657.19|661.03|657.03|10
1622951840000|2021-06-06 03:57:20|661.15|657.15|661.05|657.05|661.15|657.15|661.04|657.04|13
1622951850000|2021-06-06 03:57:30|661.08|657.08|660.94|656.94|661.08|657.08|660.93|656.93|11
1622951860000|2021-06-06 03:57:40|660.97|656.97|661.09|657.09|661.11|657.11|660.95|656.95|19
1622951870000|2021-06-06 03:57:50|661.06|657.06|661.31|657.31|661.64|657.64|661.03|657.03|28
1622951880000|2021-06-06 03:58:00|661.36|657.36|661.38|657.38|661.45|657.45|661.35|657.35|22
1622951890000|2021-06-06 03:58:10|661.37|657.37|661.39|657.39|661.44|657.44|661.36|657.36|24
1622951900000|2021-06-06 03:58:20|661.38|657.38|661.39|657.39|661.41|657.41|661.35|657.35|17
1622951910000|2021-06-06 03:58:30|661.34|657.34|661.18|657.18|661.34|657.34|661.13|657.13|19
1622951920000|2021-06-06 03:58:40|661.15|657.15|661.1|657.1|661.23|657.23|661.09|657.09|21
1622951930000|2021-06-06 03:58:50|661.13|657.13|661.11|657.11|661.14|657.14|661.1|657.1|13
1622951940000|2021-06-06 03:59:00|661.12|657.12|661.09|657.09|661.12|657.12|660.79|656.79|17
1622951950000|2021-06-06 03:59:10|661.06|657.06|661.2|657.2|661.22|657.22|661.04|657.04|14
1622951960000|2021-06-06 03:59:20|661.19|657.19|661.14|657.14|661.26|657.26|661.1|657.1|24
1622951970000|2021-06-06 03:59:30|661.17|657.17|661.14|657.14|661.18|657.18|661.11|657.11|12
1622951980000|2021-06-06 03:59:40|661.16|657.16|661.25|657.25|661.29|657.29|661.11|657.11|15
1622951990000|2021-06-06 03:59:50|661.24|657.24|661.18|657.18|661.25|657.25|661.18|657.18|12
1622952000000|2021-06-06 04:00:00|661.14|657.14|661.84|657.84|661.84|657.84|661.02|657.02|38
1622952010000|2021-06-06 04:00:10|661.81|657.81|662.03|658.03|662.28|658.28|661.76|657.76|33
1622952020000|2021-06-06 04:00:20|662.02|658.02|662.24|658.24|662.26|658.26|661.97|657.97|24
1622952030000|2021-06-06 04:00:30|662.25|658.25|662.46|658.46|662.49|658.49|662.23|658.23|20
1622952040000|2021-06-06 04:00:40|662.48|658.48|662.52|658.52|662.56|658.56|662.41|658.41|20
1622952050000|2021-06-06 04:00:50|662.5|658.5|662.49|658.49|662.52|658.52|662.45|658.45|21
1622952060000|2021-06-06 04:01:00|662.5|658.5|662.94|658.94|662.98|658.98|662.49|658.49|28
1622952070000|2021-06-06 04:01:10|662.93|658.93|662.82|658.82|662.93|658.93|662.7|658.7|21
1622952080000|2021-06-06 04:01:20|662.77|658.77|662.79|658.79|662.83|658.83|662.69|658.69|17
1622952090000|2021-06-06 04:01:30|662.8|658.8|663.01|659.01|663.03|659.03|662.8|658.8|27
1622952100000|2021-06-06 04:01:40|663|659|663.01|659.01|663.01|659.01|662.97|658.97|16
1622952110000|2021-06-06 04:01:50|662.97|658.97|663.25|659.25|663.27|659.27|662.97|658.97|13
1622952120000|2021-06-06 04:02:00|663.24|659.24|663.1|659.1|663.25|659.25|662.82|658.82|30
1622952130000|2021-06-06 04:02:10|663.09|659.09|663.07|659.07|663.3|659.3|663.07|659.07|29
1622952140000|2021-06-06 04:02:20|663.2|659.2|663.15|659.15|663.24|659.24|663.05|659.05|25
1622952150000|2021-06-06 04:02:30|663.13|659.13|663.14|659.14|663.14|659.14|663.09|659.09|11
1622952160000|2021-06-06 04:02:40|663.13|659.13|663.13|659.13|663.14|659.14|663.06|659.06|16
1622952170000|2021-06-06 04:02:50|663.14|659.14|663.13|659.13|663.15|659.15|663.07|659.07|15
1622952180000|2021-06-06 04:03:00|663.11|659.11|662.99|658.99|663.11|659.11|662.95|658.95|14
1622952190000|2021-06-06 04:03:10|662.98|658.98|663.13|659.13|663.19|659.19|662.98|658.98|14
1622952200000|2021-06-06 04:03:20|663.12|659.12|663.05|659.05|663.12|659.12|663|659|26
1622952210000|2021-06-06 04:03:30|663.04|659.04|663.1|659.1|663.15|659.15|663.04|659.04|19
1622952220000|2021-06-06 04:03:40|663.11|659.11|663.14|659.14|663.15|659.15|663.1|659.1|12
1622952230000|2021-06-06 04:03:50|663.15|659.15|663.25|659.25|663.25|659.25|663.1|659.1|16
1622952240000|2021-06-06 04:04:00|663.21|659.21|662.94|658.94|663.23|659.23|662.91|658.91|26
1622952250000|2021-06-06 04:04:10|662.93|658.93|662.94|658.94|662.97|658.97|662.93|658.93|19
1622952260000|2021-06-06 04:04:20|662.95|658.95|662.96|658.96|662.97|658.97|662.93|658.93|15
1622952270000|2021-06-06 04:04:30|662.97|658.97|662.93|658.93|662.99|658.99|662.91|658.91|23
1622952280000|2021-06-06 04:04:40|662.94|658.94|662.92|658.92|662.94|658.94|662.9|658.9|15
1622952290000|2021-06-06 04:04:50|662.94|658.94|662.92|658.92|662.94|658.94|662.91|658.91|13
1622952300000|2021-06-06 04:05:00|662.91|658.91|662.91|658.91|662.91|658.91|662.87|658.87|14
1622952310000|2021-06-06 04:05:10|662.9|658.9|662.99|658.99|663.01|659.01|662.9|658.9|24
1622952320000|2021-06-06 04:05:20|662.97|658.97|662.89|658.89|662.98|658.98|662.89|658.89|15
1622952330000|2021-06-06 04:05:30|662.91|658.91|662.69|658.69|662.91|658.91|662.67|658.67|17
1622952340000|2021-06-06 04:05:40|662.68|658.68|662.68|658.68|662.7|658.7|662.67|658.67|11
1622952350000|2021-06-06 04:05:50|662.7|658.7|662.71|658.71|662.71|658.71|662.69|658.69|8
1622952360000|2021-06-06 04:06:00|662.72|658.72|662.81|658.81|662.83|658.83|662.72|658.72|9
1622952370000|2021-06-06 04:06:10|662.8|658.8|662.87|658.87|662.9|658.9|662.8|658.8|14
1622952380000|2021-06-06 04:06:20|662.86|658.86|662.87|658.87|662.87|658.87|662.83|658.83|15
1622952390000|2021-06-06 04:06:30|662.86|658.86|662.83|658.83|662.86|658.86|662.82|658.82|10
1622952400000|2021-06-06 04:06:40|662.86|658.86|662.9|658.9|662.91|658.91|662.82|658.82|14
1622952410000|2021-06-06 04:06:50|662.88|658.88|662.69|658.69|662.88|658.88|662.64|658.64|15
1622952420000|2021-06-06 04:07:00|662.7|658.7|662.83|658.83|662.86|658.86|662.7|658.7|20
1622952430000|2021-06-06 04:07:10|662.84|658.84|662.85|658.85|662.87|658.87|662.82|658.82|21
1622952440000|2021-06-06 04:07:20|662.86|658.86|662.86|658.86|662.86|658.86|662.83|658.83|11
1622952450000|2021-06-06 04:07:30|662.85|658.85|662.78|658.78|662.86|658.86|662.78|658.78|15
1622952460000|2021-06-06 04:07:40|662.77|658.77|662.74|658.74|662.77|658.77|662.73|658.73|11
1622952470000|2021-06-06 04:07:50|662.76|658.76|662.74|658.74|662.76|658.76|662.73|658.73|13
1622952480000|2021-06-06 04:08:00|662.75|658.75|663.02|659.02|663.03|659.03|662.75|658.75|13
1622952490000|2021-06-06 04:08:10|663.05|659.05|663|659|663.08|659.08|662.99|658.99|18
1622952500000|2021-06-06 04:08:20|663.01|659.01|662.89|658.89|663.01|659.01|662.88|658.88|17
1622952510000|2021-06-06 04:08:30|662.88|658.88|662.76|658.76|662.88|658.88|662.76|658.76|6
1622952520000|2021-06-06 04:08:40|662.73|658.73|662.73|658.73|662.73|658.73|662.73|658.73|1
1622952530000|2021-06-06 04:08:50|662.72|658.72|662.73|658.73|662.73|658.73|662.72|658.72|2
1622952540000|2021-06-06 04:09:00|662.72|658.72|662.72|658.72|662.73|658.73|662.72|658.72|3
1622952550000|2021-06-06 04:09:10|662.73|658.73|662.65|658.65|662.73|658.73|662.64|658.64|6
1622952560000|2021-06-06 04:09:20|662.61|658.61|662.59|658.59|662.61|658.61|662.58|658.58|3
1622952570000|2021-06-06 04:09:30|662.6|658.6|662.59|658.59|662.6|658.6|662.59|658.59|4
1622952580000|2021-06-06 04:09:40|662.52|658.52|662.47|658.47|662.52|658.52|662.4|658.4|10
1622952590000|2021-06-06 04:09:50|662.45|658.45|662.52|658.52|662.86|658.86|662.28|658.28|35
1622952600000|2021-06-06 04:10:00|662.51|658.51|662.64|658.64|662.65|658.65|662.51|658.51|11
1622952610000|2021-06-06 04:10:10|662.62|658.62|662.57|658.57|662.65|658.65|662.53|658.53|18
1622952620000|2021-06-06 04:10:20|662.56|658.56|662.69|658.69|662.78|658.78|662.56|658.56|21
1622952630000|2021-06-06 04:10:30|662.71|658.71|662.76|658.76|662.76|658.76|662.7|658.7|11
1622952640000|2021-06-06 04:10:40|662.75|658.75|662.73|658.73|662.75|658.75|662.73|658.73|10
1622952650000|2021-06-06 04:10:50|662.72|658.72|662.64|658.64|662.75|658.75|662.61|658.61|21
1622952660000|2021-06-06 04:11:00|662.65|658.65|662.49|658.49|662.65|658.65|662.48|658.48|15
1622952670000|2021-06-06 04:11:10|662.48|658.48|662.46|658.46|662.49|658.49|662.46|658.46|6
1622952680000|2021-06-06 04:11:20|662.39|658.39|662.38|658.38|662.39|658.39|662.38|658.38|4
1622952690000|2021-06-06 04:11:30|662.39|658.39|662.49|658.49|662.54|658.54|662.39|658.39|19
1622952700000|2021-06-06 04:11:40|662.51|658.51|662.48|658.48|662.51|658.51|662.48|658.48|8
1622952710000|2021-06-06 04:11:50|662.47|658.47|662.39|658.39|662.48|658.48|662.39|658.39|4
1622952720000|2021-06-06 04:12:00|662.38|658.38|662.38|658.38|662.43|658.43|662.38|658.38|13
1622952730000|2021-06-06 04:12:10|662.37|658.37|662.3|658.3|662.38|658.38|662.29|658.29|11
1622952740000|2021-06-06 04:12:20|662.31|658.31|662.32|658.32|662.33|658.33|662.31|658.31|3
1622952750000|2021-06-06 04:12:30|662.33|658.33|662.35|658.35|662.36|658.36|662.32|658.32|8
1622952760000|2021-06-06 04:12:40|662.34|658.34|662.09|658.09|662.34|658.34|662.09|658.09|25
1622952770000|2021-06-06 04:12:50|662.1|658.1|661.88|657.88|662.1|658.1|661.85|657.85|23
1622952780000|2021-06-06 04:13:00|661.9|657.9|661.97|657.97|662.11|658.11|661.9|657.9|20
1622952790000|2021-06-06 04:13:10|661.91|657.91|661.8|657.8|661.99|657.99|661.75|657.75|23
1622952800000|2021-06-06 04:13:20|661.81|657.81|661.81|657.81|661.86|657.86|661.77|657.77|25
1622952810000|2021-06-06 04:13:30|661.83|657.83|661.87|657.87|661.88|657.88|661.83|657.83|11
1622952820000|2021-06-06 04:13:40|661.86|657.86|661.87|657.87|661.88|657.88|661.84|657.84|8
1622952830000|2021-06-06 04:13:50|661.86|657.86|661.86|657.86|661.87|657.87|661.85|657.85|4
1622952840000|2021-06-06 04:14:00|661.87|657.87|661.92|657.92|661.92|657.92|661.86|657.86|10
1622952850000|2021-06-06 04:14:10|661.93|657.93|662.33|658.33|662.39|658.39|661.93|657.93|29
1622952860000|2021-06-06 04:14:20|662.36|658.36|662.31|658.31|662.39|658.39|662.28|658.28|27
1622952870000|2021-06-06 04:14:30|662.35|658.35|662.35|658.35|662.39|658.39|662.3|658.3|26
1622952880000|2021-06-06 04:14:40|662.32|658.32|662.24|658.24|662.37|658.37|662.23|658.23|26
1622952890000|2021-06-06 04:14:50|662.23|658.23|662.05|658.05|662.23|658.23|662.05|658.05|7
1622952900000|2021-06-06 04:15:00|662.04|658.04|662|658|662.07|658.07|661.95|657.95|19
1622952910000|2021-06-06 04:15:10|662.02|658.02|661.94|657.94|662.02|658.02|661.94|657.94|4
1622952920000|2021-06-06 04:15:20|661.95|657.95|662.12|658.12|662.15|658.15|661.95|657.95|27
1622952930000|2021-06-06 04:15:30|662.11|658.11|662.43|658.43|662.57|658.57|662.11|658.11|20
1622952940000|2021-06-06 04:15:40|662.46|658.46|662.46|658.46|662.47|658.47|662.39|658.39|15
1622952950000|2021-06-06 04:15:50|662.43|658.43|662.48|658.48|662.49|658.49|662.43|658.43|13
1622952960000|2021-06-06 04:16:00|662.49|658.49|662.75|658.75|662.75|658.75|662.48|658.48|10
1622952970000|2021-06-06 04:16:10|662.68|658.68|662.98|658.98|663|659|662.68|658.68|22
1622952980000|2021-06-06 04:16:20|662.99|658.99|663.24|659.24|663.26|659.26|662.98|658.98|31
1622952990000|2021-06-06 04:16:30|663.27|659.27|663.14|659.14|663.27|659.27|663.14|659.14|18
1622953000000|2021-06-06 04:16:40|663.16|659.16|663.17|659.17|663.17|659.17|663.13|659.13|8
1622953010000|2021-06-06 04:16:50|663.18|659.18|663.15|659.15|663.23|659.23|663.11|659.11|22
1622953020000|2021-06-06 04:17:00|663.13|659.13|663.25|659.25|663.36|659.36|663.1|659.1|27
1622953030000|2021-06-06 04:17:10|663.24|659.24|663.23|659.23|663.29|659.29|663.23|659.23|19
1622953040000|2021-06-06 04:17:20|663.29|659.29|663.33|659.33|663.4|659.4|663.29|659.29|24
1622953050000|2021-06-06 04:17:30|663.28|659.28|663.22|659.22|663.28|659.28|663.21|659.21|19
1622953060000|2021-06-06 04:17:40|663.24|659.24|663.22|659.22|663.24|659.24|663.2|659.2|7
1622953070000|2021-06-06 04:17:50|663.23|659.23|663.29|659.29|663.29|659.29|663.18|659.18|12
1622953080000|2021-06-06 04:18:00|663.28|659.28|663.32|659.32|663.35|659.35|663.26|659.26|22
1622953090000|2021-06-06 04:18:10|663.29|659.29|663.2|659.2|663.29|659.29|663.2|659.2|10
1622953100000|2021-06-06 04:18:20|663.19|659.19|663.2|659.2|663.21|659.21|663.17|659.17|10
1622953110000|2021-06-06 04:18:30|663.19|659.19|663.24|659.24|663.25|659.25|663.19|659.19|8
1622953120000|2021-06-06 04:18:40|663.23|659.23|663.26|659.26|663.29|659.29|663.23|659.23|7
1622953130000|2021-06-06 04:18:50|663.29|659.29|663.37|659.37|663.41|659.41|663.29|659.29|27
1622953140000|2021-06-06 04:19:00|663.38|659.38|663.89|659.89|663.91|659.91|663.38|659.38|20
1622953150000|2021-06-06 04:19:10|663.88|659.88|664.05|660.05|664.05|660.05|663.88|659.88|9
1622953160000|2021-06-06 04:19:20|664.02|660.02|664.11|660.11|664.11|660.11|664.02|660.02|6
1622953170000|2021-06-06 04:19:30|664.13|660.13|664.12|660.12|664.13|660.13|664.12|660.12|2
1622953180000|2021-06-06 04:19:40|664.08|660.08|663.95|659.95|664.08|660.08|663.94|659.94|21
1622953190000|2021-06-06 04:19:50|663.96|659.96|664.05|660.05|664.06|660.06|663.95|659.95|15
1622953200000|2021-06-06 04:20:00|664.06|660.06|664.16|660.16|664.16|660.16|664.05|660.05|14
1622953210000|2021-06-06 04:20:10|664.15|660.15|664.07|660.07|664.16|660.16|664.05|660.05|22
1622953220000|2021-06-06 04:20:20|664.04|660.04|664.04|660.04|664.04|660.04|663.98|659.98|14
1622953230000|2021-06-06 04:20:30|664.02|660.02|663.95|659.95|664.03|660.03|663.94|659.94|7
1622953240000|2021-06-06 04:20:40|663.94|659.94|663.96|659.96|663.98|659.98|663.94|659.94|11
1622953250000|2021-06-06 04:20:50|663.97|659.97|664.01|660.01|664.01|660.01|663.94|659.94|12
1622953260000|2021-06-06 04:21:00|664.02|660.02|664.08|660.08|664.14|660.14|664.02|660.02|23
1622953270000|2021-06-06 04:21:10|664.07|660.07|664.03|660.03|664.07|660.07|664.02|660.02|16
1622953280000|2021-06-06 04:21:20|664.04|660.04|664.13|660.13|664.15|660.15|664.04|660.04|16
1622953290000|2021-06-06 04:21:30|664.15|660.15|664.2|660.2|664.2|660.2|664.13|660.13|16
1622953300000|2021-06-06 04:21:40|664.19|660.19|664.17|660.17|664.19|660.19|664.14|660.14|19
1622953310000|2021-06-06 04:21:50|664.15|660.15|664.27|660.27|664.28|660.28|664.14|660.14|21
1622953320000|2021-06-06 04:22:00|664.26|660.26|664.08|660.08|664.26|660.26|664.08|660.08|14
1622953330000|2021-06-06 04:22:10|664.09|660.09|664.19|660.19|664.2|660.2|664.09|660.09|10
1622953340000|2021-06-06 04:22:20|664.18|660.18|664.22|660.22|664.27|660.27|664.17|660.17|16
1622953350000|2021-06-06 04:22:30|664.25|660.25|664.22|660.22|664.26|660.26|664.18|660.18|13
1622953360000|2021-06-06 04:22:40|664.21|660.21|664.13|660.13|664.22|660.22|664.11|660.11|17
1622953370000|2021-06-06 04:22:50|664.14|660.14|664.13|660.13|664.14|660.14|664.13|660.13|6
1622953380000|2021-06-06 04:23:00|664.14|660.14|664.13|660.13|664.14|660.14|664.13|660.13|6
1622953390000|2021-06-06 04:23:10|664.14|660.14|664.14|660.14|664.14|660.14|664.13|660.13|5
1622953400000|2021-06-06 04:23:20|664.13|660.13|664.13|660.13|664.14|660.14|664.13|660.13|3
1622953410000|2021-06-06 04:23:30|664.14|660.14|664.13|660.13|664.14|660.14|664.13|660.13|6
1622953420000|2021-06-06 04:23:40|664.14|660.14|664.14|660.14|664.14|660.14|664.13|660.13|7
1622953430000|2021-06-06 04:23:50|664.27|660.27|664.25|660.25|664.27|660.27|664.25|660.25|17
1622953440000|2021-06-06 04:24:00|664.27|660.27|664.08|660.08|664.27|660.27|664.05|660.05|20
1622953450000|2021-06-06 04:24:10|664.09|660.09|664.09|660.09|664.11|660.11|664.08|660.08|16
1622953460000|2021-06-06 04:24:20|664.1|660.1|664.12|660.12|664.12|660.12|664.06|660.06|18
1622953470000|2021-06-06 04:24:30|664.11|660.11|664.12|660.12|664.12|660.12|664.09|660.09|11
1622953480000|2021-06-06 04:24:40|664.11|660.11|664.11|660.11|664.12|660.12|664.11|660.11|7
1622953490000|2021-06-06 04:24:50|664.12|660.12|664.2|660.2|664.22|660.22|664.09|660.09|19
1622953500000|2021-06-06 04:25:00|664.19|660.19|664.16|660.16|664.2|660.2|664.16|660.16|14
1622953510000|2021-06-06 04:25:10|664.19|660.19|664.14|660.14|664.19|660.19|664.14|660.14|10
1622953520000|2021-06-06 04:25:20|664.11|660.11|664.12|660.12|664.14|660.14|664.11|660.11|12
1622953530000|2021-06-06 04:25:30|664.14|660.14|664.12|660.12|664.14|660.14|664.12|660.12|5
1622953540000|2021-06-06 04:25:40|664.13|660.13|664.12|660.12|664.13|660.13|664.12|660.12|6
1622953560000|2021-06-06 04:26:00|664.15|660.15|664.43|660.43|664.61|660.61|664.15|660.15|26
1622953570000|2021-06-06 04:26:10|664.44|660.44|664.36|660.36|664.45|660.45|664.32|660.32|14
1622953580000|2021-06-06 04:26:20|664.37|660.37|664.43|660.43|664.43|660.43|664.36|660.36|10
1622953590000|2021-06-06 04:26:30|664.42|660.42|664.4|660.4|664.43|660.43|664.39|660.39|21
1622953600000|2021-06-06 04:26:40|664.42|660.42|664.46|660.46|664.52|660.52|664.42|660.42|23
1622953610000|2021-06-06 04:26:50|664.45|660.45|664.68|660.68|664.69|660.69|664.42|660.42|20
1622953620000|2021-06-06 04:27:00|664.67|660.67|664.49|660.49|664.69|660.69|664.47|660.47|20
1622953630000|2021-06-06 04:27:10|664.5|660.5|664.56|660.56|664.57|660.57|664.48|660.48|19
1622953640000|2021-06-06 04:27:20|664.5|660.5|664.53|660.53|664.53|660.53|664.48|660.48|14
1622953650000|2021-06-06 04:27:30|664.5|660.5|664.15|660.15|664.53|660.53|664.15|660.15|21
1622953660000|2021-06-06 04:27:40|664.13|660.13|664.16|660.16|664.2|660.2|664.12|660.12|18
1622953670000|2021-06-06 04:27:50|664.15|660.15|664.14|660.14|664.16|660.16|664.14|660.14|9
1622953680000|2021-06-06 04:28:00|664.13|660.13|664.15|660.15|664.16|660.16|664.12|660.12|19
1622953690000|2021-06-06 04:28:10|664.16|660.16|664.42|660.42|664.42|660.42|664.16|660.16|12
1622953700000|2021-06-06 04:28:20|664.47|660.47|664.48|660.48|664.49|660.49|664.46|660.46|7
1622953710000|2021-06-06 04:28:30|664.47|660.47|664.34|660.34|664.47|660.47|664.24|660.24|21
1622953720000|2021-06-06 04:28:40|664.35|660.35|664.35|660.35|664.35|660.35|664.31|660.31|8
1622953730000|2021-06-06 04:28:50|664.32|660.32|664.29|660.29|664.34|660.34|664.25|660.25|19
1622953740000|2021-06-06 04:29:00|664.28|660.28|664.66|660.66|664.77|660.77|664.28|660.28|29
1622953750000|2021-06-06 04:29:10|664.63|660.63|664.45|660.45|664.66|660.66|664.44|660.44|19
1622953760000|2021-06-06 04:29:20|664.44|660.44|664.47|660.47|664.5|660.5|664.41|660.41|10
1622953770000|2021-06-06 04:29:30|664.48|660.48|664.23|660.23|664.48|660.48|664.23|660.23|23
1622953780000|2021-06-06 04:29:40|664.21|660.21|664.19|660.19|664.28|660.28|664.19|660.19|18
1622953790000|2021-06-06 04:29:50|664.2|660.2|664.19|660.19|664.2|660.2|664.19|660.19|2
1622953800000|2021-06-06 04:30:00|664.2|660.2|664.35|660.35|664.37|660.37|664.19|660.19|23
1622953810000|2021-06-06 04:30:10|664.32|660.32|664.42|660.42|664.51|660.51|664.31|660.31|25
1622953820000|2021-06-06 04:30:20|664.51|660.51|664.69|660.69|664.77|660.77|664.5|660.5|27
1622953830000|2021-06-06 04:30:30|664.7|660.7|665.03|661.03|665.04|661.04|664.7|660.7|25
1622953840000|2021-06-06 04:30:40|665.02|661.02|664.99|660.99|665.08|661.08|664.96|660.96|16
1622953850000|2021-06-06 04:30:50|665.04|661.04|665.49|661.49|665.51|661.51|665.04|661.04|27
1622953860000|2021-06-06 04:31:00|665.53|661.53|665.42|661.42|665.53|661.53|665.33|661.33|27
1622953870000|2021-06-06 04:31:10|665.43|661.43|665.47|661.47|665.47|661.47|665.43|661.43|15
1622953880000|2021-06-06 04:31:20|665.46|661.46|665.36|661.36|665.46|661.46|665.34|661.34|18
1622953890000|2021-06-06 04:31:30|665.37|661.37|665.48|661.48|665.51|661.51|665.36|661.36|14
1622953900000|2021-06-06 04:31:40|665.46|661.46|665.57|661.57|665.57|661.57|665.46|661.46|19
1622953910000|2021-06-06 04:31:50|665.52|661.52|665.55|661.55|665.57|661.57|665.45|661.45|10
1622953920000|2021-06-06 04:32:00|665.53|661.53|665.45|661.45|665.53|661.53|665.41|661.41|11
1622953930000|2021-06-06 04:32:10|665.48|661.48|665.52|661.52|665.59|661.59|665.48|661.48|17
1622953940000|2021-06-06 04:32:20|665.51|661.51|665.43|661.43|665.53|661.53|665.43|661.43|15
1622953950000|2021-06-06 04:32:30|665.44|661.44|665.39|661.39|665.48|661.48|665.39|661.39|8
1622953960000|2021-06-06 04:32:40|665.37|661.37|665.36|661.36|665.37|661.37|665.36|661.36|2
1622953970000|2021-06-06 04:32:50|665.35|661.35|665.37|661.37|665.38|661.38|665.35|661.35|7
1622953980000|2021-06-06 04:33:00|665.38|661.38|665.37|661.37|665.38|661.38|665.34|661.34|9
1622953990000|2021-06-06 04:33:10|665.36|661.36|665.35|661.35|665.36|661.36|665.34|661.34|5
1622954010000|2021-06-06 04:33:30|665.36|661.36|665.47|661.47|665.5|661.5|665.36|661.36|14
1622954020000|2021-06-06 04:33:40|665.48|661.48|665.55|661.55|665.55|661.55|665.48|661.48|17
1622954030000|2021-06-06 04:33:50|665.54|661.54|665.52|661.52|665.58|661.58|665.49|661.49|17
1622954040000|2021-06-06 04:34:00|665.56|661.56|665.54|661.54|665.56|661.56|665.52|661.52|14
1622954050000|2021-06-06 04:34:10|665.56|661.56|665.57|661.57|665.59|661.59|665.56|661.56|13
1622954060000|2021-06-06 04:34:20|665.56|661.56|665.59|661.59|665.59|661.59|665.55|661.55|17
1622954070000|2021-06-06 04:34:30|665.58|661.58|665.58|661.58|665.59|661.59|665.57|661.57|5
1622954080000|2021-06-06 04:34:40|665.59|661.59|665.58|661.58|665.59|661.59|665.58|661.58|2
1622954090000|2021-06-06 04:34:50|665.62|661.62|666.07|662.07|666.07|662.07|665.61|661.61|15
1622954100000|2021-06-06 04:35:00|666.18|662.18|665.82|661.82|666.18|662.18|665.8|661.8|27
1622954110000|2021-06-06 04:35:10|665.86|661.86|666.05|662.05|666.09|662.09|665.86|661.86|21
1622954120000|2021-06-06 04:35:20|666.04|662.04|666.03|662.03|666.06|662.06|666.02|662.02|13
1622954130000|2021-06-06 04:35:30|666.04|662.04|666.26|662.26|666.3|662.3|665.85|661.85|26
1622954140000|2021-06-06 04:35:40|666.27|662.27|666.26|662.26|666.46|662.46|666.22|662.22|37
1622954150000|2021-06-06 04:35:50|666.23|662.23|666.26|662.26|666.27|662.27|666.22|662.22|12
1622954160000|2021-06-06 04:36:00|666.27|662.27|666.32|662.32|666.32|662.32|666.26|662.26|8
1622954170000|2021-06-06 04:36:10|666.4|662.4|666.72|662.72|666.74|662.74|666.35|662.35|20
1622954180000|2021-06-06 04:36:20|666.73|662.73|666.73|662.73|666.79|662.79|666.61|662.61|19
1622954190000|2021-06-06 04:36:30|666.76|662.76|666.96|662.96|666.99|662.99|666.76|662.76|23
1622954200000|2021-06-06 04:36:40|666.95|662.95|666.96|662.96|666.98|662.98|666.91|662.91|24
1622954210000|2021-06-06 04:36:50|666.95|662.95|666.93|662.93|666.96|662.96|666.91|662.91|16
1622954220000|2021-06-06 04:37:00|666.92|662.92|667.19|663.19|667.2|663.2|666.91|662.91|24
1622954230000|2021-06-06 04:37:10|667.13|663.13|667.77|663.77|667.97|663.97|667.12|663.12|29
1622954240000|2021-06-06 04:37:20|667.78|663.78|668.14|664.14|668.14|664.14|667.55|663.55|30
1622954250000|2021-06-06 04:37:30|668.16|664.16|668.94|664.94|668.94|664.94|668.13|664.13|28
1622954260000|2021-06-06 04:37:40|668.93|664.93|669.23|665.23|669.23|665.23|668.9|664.9|26
1622954270000|2021-06-06 04:37:50|669.25|665.25|669.51|665.51|669.53|665.53|669.25|665.25|12
1622954280000|2021-06-06 04:38:00|669.5|665.5|668.66|664.66|669.5|665.5|668.6|664.6|31
1622954290000|2021-06-06 04:38:10|668.68|664.68|668.35|664.35|668.68|664.68|668.34|664.34|21
1622954300000|2021-06-06 04:38:20|668.34|664.34|668.27|664.27|668.34|664.34|668.02|664.02|28
1622954310000|2021-06-06 04:38:30|668.24|664.24|667.83|663.83|668.26|664.26|667.83|663.83|29
1622954320000|2021-06-06 04:38:40|667.84|663.84|667.94|663.94|668.02|664.02|667.82|663.82|29
1622954330000|2021-06-06 04:38:50|667.96|663.96|668.44|664.44|668.5|664.5|667.95|663.95|30
1622954340000|2021-06-06 04:39:00|668.43|664.43|668.65|664.65|668.79|664.79|668.43|664.43|30
1622954350000|2021-06-06 04:39:10|668.64|664.64|668.69|664.69|668.71|664.71|668.42|664.42|22
1622954360000|2021-06-06 04:39:20|668.68|664.68|668.19|664.19|668.69|664.69|668.18|664.18|27
1622954370000|2021-06-06 04:39:30|668.23|664.23|667.91|663.91|668.23|664.23|667.89|663.89|22
1622954380000|2021-06-06 04:39:40|667.9|663.9|667.61|663.61|667.99|663.99|667.61|663.61|30
1622954390000|2021-06-06 04:39:50|667.59|663.59|667.51|663.51|667.62|663.62|667.5|663.5|27
1622954400000|2021-06-06 04:40:00|667.39|663.39|666.94|662.94|667.39|663.39|666.9|662.9|21
1622954410000|2021-06-06 04:40:10|666.92|662.92|666.99|662.99|667.01|663.01|666.92|662.92|23
1622954420000|2021-06-06 04:40:20|667|663|666.87|662.87|667|663|666.87|662.87|15
1622954430000|2021-06-06 04:40:30|666.88|662.88|666.61|662.61|666.94|662.94|666.61|662.61|12
1622954440000|2021-06-06 04:40:40|666.63|662.63|666.41|662.41|666.64|662.64|666.41|662.41|19
1622954450000|2021-06-06 04:40:50|666.42|662.42|666.41|662.41|666.44|662.44|666.4|662.4|20
1622954460000|2021-06-06 04:41:00|666.43|662.43|667.01|663.01|667.02|663.02|666.42|662.42|29
1622954470000|2021-06-06 04:41:10|667|663|666.89|662.89|667.01|663.01|666.87|662.87|19
1622954480000|2021-06-06 04:41:20|666.86|662.86|666.8|662.8|666.88|662.88|666.65|662.65|24
1622954490000|2021-06-06 04:41:30|666.81|662.81|666.75|662.75|666.81|662.81|666.74|662.74|13
1622954500000|2021-06-06 04:41:40|666.74|662.74|666.77|662.77|666.77|662.77|666.74|662.74|11
1622954510000|2021-06-06 04:41:50|666.78|662.78|666.77|662.77|666.78|662.78|666.77|662.77|6
1622954520000|2021-06-06 04:42:00|666.78|662.78|666.82|662.82|666.82|662.82|666.77|662.77|7
1622954530000|2021-06-06 04:42:10|666.93|662.93|667.34|663.34|667.34|663.34|666.93|662.93|30
1622954540000|2021-06-06 04:42:20|667.31|663.31|667.52|663.52|667.53|663.53|667.26|663.26|19
1622954550000|2021-06-06 04:42:30|667.53|663.53|667.4|663.4|667.54|663.54|667.39|663.39|23
1622954560000|2021-06-06 04:42:40|667.37|663.37|667.22|663.22|667.37|663.37|667.22|663.22|15
1622954570000|2021-06-06 04:42:50|667.21|663.21|666.96|662.96|667.22|663.22|666.96|662.96|20
1622954580000|2021-06-06 04:43:00|666.95|662.95|667.11|663.11|667.2|663.2|666.95|662.95|29
1622954590000|2021-06-06 04:43:10|667.09|663.09|667.07|663.07|667.09|663.09|667.07|663.07|11
1622954600000|2021-06-06 04:43:20|667.06|663.06|666.85|662.85|667.06|663.06|666.85|662.85|13
1622954610000|2021-06-06 04:43:30|666.84|662.84|666.83|662.83|666.84|662.84|666.82|662.82|8
1622954620000|2021-06-06 04:43:40|666.84|662.84|666.92|662.92|666.97|662.97|666.84|662.84|18
1622954630000|2021-06-06 04:43:50|666.93|662.93|666.92|662.92|666.93|662.93|666.92|662.92|2
1622954640000|2021-06-06 04:44:00|666.93|662.93|667.03|663.03|667.03|663.03|666.93|662.93|7
1622954650000|2021-06-06 04:44:10|667.02|663.02|667|663|667.03|663.03|667|663|9
1622954660000|2021-06-06 04:44:20|667.01|663.01|667.08|663.08|667.08|663.08|667.01|663.01|12
1622954670000|2021-06-06 04:44:30|667.09|663.09|667.04|663.04|667.11|663.11|667.04|663.04|9
1622954680000|2021-06-06 04:44:40|667.03|663.03|667.07|663.07|667.07|663.07|666.94|662.94|11
1622954690000|2021-06-06 04:44:50|667.06|663.06|667.51|663.51|667.52|663.52|667.06|663.06|21
1622954700000|2021-06-06 04:45:00|667.53|663.53|667.55|663.55|667.56|663.56|667.5|663.5|24
1622954710000|2021-06-06 04:45:10|667.54|663.54|667.21|663.21|667.54|663.54|667.21|663.21|21
1622954720000|2021-06-06 04:45:20|667.22|663.22|667.21|663.21|667.31|663.31|667.21|663.21|10
1622954730000|2021-06-06 04:45:30|667.19|663.19|667.19|663.19|667.32|663.32|667.18|663.18|25
1622954740000|2021-06-06 04:45:40|667.2|663.2|667.21|663.21|667.36|663.36|667.14|663.14|34
1622954750000|2021-06-06 04:45:50|667.22|663.22|667.23|663.23|667.25|663.25|667.21|663.21|20
1622954760000|2021-06-06 04:46:00|667.22|663.22|667.41|663.41|667.41|663.41|667.21|663.21|18
1622954770000|2021-06-06 04:46:10|667.49|663.49|667.79|663.79|667.84|663.84|667.47|663.47|26
1622954780000|2021-06-06 04:46:20|667.76|663.76|667.36|663.36|667.77|663.77|667.33|663.33|24
1622954790000|2021-06-06 04:46:30|667.37|663.37|667.31|663.31|667.37|663.37|667.25|663.25|13
1622954800000|2021-06-06 04:46:40|667.29|663.29|667.2|663.2|667.29|663.29|667.16|663.16|10
1622954810000|2021-06-06 04:46:50|667.23|663.23|667.15|663.15|667.25|663.25|667.15|663.15|14
1622954820000|2021-06-06 04:47:00|667.14|663.14|667.23|663.23|667.33|663.33|667.13|663.13|22
1622954830000|2021-06-06 04:47:10|667.2|663.2|667.13|663.13|667.24|663.24|667.11|663.11|15
1622954840000|2021-06-06 04:47:20|667.14|663.14|666.93|662.93|667.14|663.14|666.82|662.82|23
1622954850000|2021-06-06 04:47:30|666.94|662.94|666.97|662.97|666.98|662.98|666.94|662.94|22
1622954860000|2021-06-06 04:47:40|666.88|662.88|666.55|662.55|666.91|662.91|666.54|662.54|26
1622954870000|2021-06-06 04:47:50|666.54|662.54|666.47|662.47|666.57|662.57|666.46|662.46|20
1622954880000|2021-06-06 04:48:00|666.48|662.48|666.57|662.57|666.57|662.57|666.26|662.26|30
1622954890000|2021-06-06 04:48:10|666.62|662.62|666.79|662.79|666.83|662.83|666.62|662.62|32
1622954900000|2021-06-06 04:48:20|666.8|662.8|666.83|662.83|666.86|662.86|666.77|662.77|21
1622954910000|2021-06-06 04:48:30|666.82|662.82|666.89|662.89|666.89|662.89|666.78|662.78|22
1622954920000|2021-06-06 04:48:40|667.03|663.03|667.06|663.06|667.09|663.09|667.02|663.02|23
1622954930000|2021-06-06 04:48:50|667.04|663.04|667.11|663.11|667.11|663.11|667.04|663.04|19
1622954940000|2021-06-06 04:49:00|667.09|663.09|667.34|663.34|667.35|663.35|667.09|663.09|14
1622954950000|2021-06-06 04:49:10|667.33|663.33|667.39|663.39|667.44|663.44|667.29|663.29|18
1622954960000|2021-06-06 04:49:20|667.4|663.4|667.23|663.23|667.4|663.4|667.23|663.23|21
1622954970000|2021-06-06 04:49:30|667.24|663.24|667.09|663.09|667.24|663.24|667.09|663.09|13
1622954980000|2021-06-06 04:49:40|667.08|663.08|666.9|662.9|667.08|663.08|666.83|662.83|23
1622954990000|2021-06-06 04:49:50|666.88|662.88|666.93|662.93|666.97|662.97|666.85|662.85|16
1622955000000|2021-06-06 04:50:00|666.94|662.94|667.14|663.14|667.14|663.14|666.93|662.93|11
1622955010000|2021-06-06 04:50:10|667.13|663.13|667.02|663.02|667.14|663.14|667.01|663.01|20
1622955020000|2021-06-06 04:50:20|667.03|663.03|666.98|662.98|667.03|663.03|666.98|662.98|11
1622955030000|2021-06-06 04:50:30|666.99|662.99|666.74|662.74|666.99|662.99|666.74|662.74|19
1622955040000|2021-06-06 04:50:40|666.75|662.75|666.74|662.74|666.78|662.78|666.73|662.73|25
1622955050000|2021-06-06 04:50:50|666.75|662.75|666.77|662.77|666.8|662.8|666.75|662.75|22
1622955060000|2021-06-06 04:51:00|666.78|662.78|666.97|662.97|666.97|662.97|666.74|662.74|21
1622955070000|2021-06-06 04:51:10|666.95|662.95|667.24|663.24|667.26|663.26|666.94|662.94|16
1622955080000|2021-06-06 04:51:20|667.25|663.25|667.14|663.14|667.27|663.27|667.14|663.14|14
1622955090000|2021-06-06 04:51:30|667.13|663.13|666.99|662.99|667.15|663.15|666.99|662.99|15
1622955100000|2021-06-06 04:51:40|666.97|662.97|666.99|662.99|667.02|663.02|666.97|662.97|16
1622955110000|2021-06-06 04:51:50|667|663|666.93|662.93|667.01|663.01|666.92|662.92|18
1622955120000|2021-06-06 04:52:00|666.92|662.92|666.85|662.85|666.92|662.92|666.84|662.84|7
1622955130000|2021-06-06 04:52:10|666.88|662.88|666.85|662.85|666.88|662.88|666.82|662.82|11
1622955140000|2021-06-06 04:52:20|666.84|662.84|666.87|662.87|666.87|662.87|666.82|662.82|9
1622955150000|2021-06-06 04:52:30|666.86|662.86|666.87|662.87|666.87|662.87|666.83|662.83|11
1622955160000|2021-06-06 04:52:40|666.86|662.86|666.85|662.85|666.87|662.87|666.83|662.83|11
1622955170000|2021-06-06 04:52:50|666.84|662.84|666.84|662.84|666.85|662.85|666.81|662.81|17
1622955180000|2021-06-06 04:53:00|666.83|662.83|666.69|662.69|666.83|662.83|666.69|662.69|8
1622955190000|2021-06-06 04:53:10|666.7|662.7|666.63|662.63|666.7|662.7|666.61|662.61|6
1622955200000|2021-06-06 04:53:20|666.64|662.64|666.64|662.64|666.65|662.65|666.63|662.63|7
1622955210000|2021-06-06 04:53:30|666.62|662.62|666.23|662.23|666.62|662.62|666.17|662.17|24
1622955220000|2021-06-06 04:53:40|666.22|662.22|666.37|662.37|666.37|662.37|666.22|662.22|11
1622955230000|2021-06-06 04:53:50|666.38|662.38|666.47|662.47|666.48|662.48|666.38|662.38|15
1622955240000|2021-06-06 04:54:00|666.46|662.46|666.48|662.48|666.49|662.49|666.46|662.46|9
1622955250000|2021-06-06 04:54:10|666.49|662.49|666.51|662.51|666.52|662.52|666.49|662.49|9
1622955260000|2021-06-06 04:54:20|666.52|662.52|666.5|662.5|666.52|662.52|666.5|662.5|9
1622955270000|2021-06-06 04:54:30|666.51|662.51|666.51|662.51|666.53|662.53|666.51|662.51|5
1622955280000|2021-06-06 04:54:40|666.5|662.5|666.58|662.58|666.59|662.59|666.5|662.5|12
1622955290000|2021-06-06 04:54:50|666.61|662.61|666.61|662.61|666.62|662.62|666.6|662.6|12
1622955300000|2021-06-06 04:55:00|666.65|662.65|666.88|662.88|667.1|663.1|666.65|662.65|32
1622955310000|2021-06-06 04:55:10|666.85|662.85|666.62|662.62|666.87|662.87|666.62|662.62|14
1622955320000|2021-06-06 04:55:20|666.63|662.63|666.54|662.54|666.76|662.76|666.54|662.54|21
1622955330000|2021-06-06 04:55:30|666.55|662.55|666.45|662.45|666.55|662.55|666.45|662.45|8
1622955340000|2021-06-06 04:55:40|666.46|662.46|666.28|662.28|666.46|662.46|666.28|662.28|10
1622955350000|2021-06-06 04:55:50|666.3|662.3|665.74|661.74|666.3|662.3|665.74|661.74|21
1622955360000|2021-06-06 04:56:00|665.75|661.75|665.83|661.83|665.87|661.87|665.62|661.62|26
1622955370000|2021-06-06 04:56:10|665.82|661.82|665.85|661.85|665.89|661.89|665.8|661.8|17
1622955380000|2021-06-06 04:56:20|665.82|661.82|665.8|661.8|665.85|661.85|665.78|661.78|20
1622955390000|2021-06-06 04:56:30|665.82|661.82|665.96|661.96|666.03|662.03|665.79|661.79|23
1622955400000|2021-06-06 04:56:40|665.89|661.89|665.81|661.81|666.04|662.04|665.81|661.81|11
1622955410000|2021-06-06 04:56:50|665.82|661.82|665.79|661.79|665.82|661.82|665.76|661.76|5
1622955420000|2021-06-06 04:57:00|665.78|661.78|665.76|661.76|665.78|661.78|665.74|661.74|9
1622955430000|2021-06-06 04:57:10|665.75|661.75|665.79|661.79|665.79|661.79|665.74|661.74|5
1622955440000|2021-06-06 04:57:20|665.78|661.78|665.71|661.71|665.78|661.78|665.7|661.7|10
1622955450000|2021-06-06 04:57:30|665.72|661.72|665.69|661.69|665.72|661.72|665.68|661.68|14
1622955460000|2021-06-06 04:57:40|665.71|661.71|665.79|661.79|665.79|661.79|665.68|661.68|12
1622955470000|2021-06-06 04:57:50|665.78|661.78|665.82|661.82|665.82|661.82|665.78|661.78|12
1622955480000|2021-06-06 04:58:00|665.96|661.96|665.84|661.84|666.11|662.11|665.82|661.82|22
1622955490000|2021-06-06 04:58:10|665.82|661.82|666|662|666|662|665.82|661.82|16
1622955500000|2021-06-06 04:58:20|666.02|662.02|665.97|661.97|666.02|662.02|665.96|661.96|15
1622955510000|2021-06-06 04:58:30|665.96|661.96|665.95|661.95|665.97|661.97|665.92|661.92|15
1622955520000|2021-06-06 04:58:40|665.98|661.98|666|662|666.02|662.02|665.98|661.98|14
1622955530000|2021-06-06 04:58:50|665.98|661.98|665.85|661.85|665.98|661.98|665.84|661.84|12
1622955540000|2021-06-06 04:59:00|665.87|661.87|666.01|662.01|666.01|662.01|665.85|661.85|17
1622955550000|2021-06-06 04:59:10|666|662|665.99|661.99|666.02|662.02|665.97|661.97|18
1622955560000|2021-06-06 04:59:20|666.01|662.01|665.98|661.98|666.01|662.01|665.97|661.97|6
1622955570000|2021-06-06 04:59:30|665.99|661.99|665.76|661.76|665.99|661.99|665.76|661.76|15
1622955580000|2021-06-06 04:59:40|665.77|661.77|665.83|661.83|665.85|661.85|665.77|661.77|11
1622955590000|2021-06-06 04:59:50|665.87|661.87|665.85|661.85|665.88|661.88|665.85|661.85|3
1622955600000|2021-06-06 05:00:00|665.88|661.88|666.74|662.74|666.74|662.74|665.88|661.88|33
1622955610000|2021-06-06 05:00:10|666.67|662.67|666.61|662.61|666.7|662.7|666.6|662.6|18
1622955620000|2021-06-06 05:00:20|666.59|662.59|666.75|662.75|666.75|662.75|666.59|662.59|16
1622955630000|2021-06-06 05:00:30|666.73|662.73|666.73|662.73|666.77|662.77|666.68|662.68|24
1622955640000|2021-06-06 05:00:40|666.75|662.75|666.72|662.72|666.75|662.75|666.6|662.6|25
1622955650000|2021-06-06 05:00:50|666.76|662.76|666.72|662.72|666.81|662.81|666.72|662.72|27
1622955660000|2021-06-06 05:01:00|666.73|662.73|666.71|662.71|666.77|662.77|666.66|662.66|21
1622955670000|2021-06-06 05:01:10|666.72|662.72|666.76|662.76|666.78|662.78|666.72|662.72|15
1622955680000|2021-06-06 05:01:20|666.77|662.77|666.77|662.77|666.78|662.78|666.71|662.71|20
1622955690000|2021-06-06 05:01:30|666.76|662.76|666.87|662.87|666.87|662.87|666.76|662.76|14
1622955700000|2021-06-06 05:01:40|666.85|662.85|666.78|662.78|666.87|662.87|666.78|662.78|18
1622955710000|2021-06-06 05:01:50|666.8|662.8|666.78|662.78|666.81|662.81|666.75|662.75|13
1622955720000|2021-06-06 05:02:00|666.76|662.76|666.79|662.79|666.79|662.79|666.73|662.73|15
1622955730000|2021-06-06 05:02:10|666.78|662.78|666.84|662.84|666.84|662.84|666.78|662.78|9
1622955740000|2021-06-06 05:02:20|666.85|662.85|666.86|662.86|666.86|662.86|666.84|662.84|14
1622955750000|2021-06-06 05:02:30|666.85|662.85|666.76|662.76|666.85|662.85|666.73|662.73|9
1622955760000|2021-06-06 05:02:40|666.75|662.75|666.74|662.74|666.77|662.77|666.72|662.72|10
1622955770000|2021-06-06 05:02:50|666.73|662.73|666.68|662.68|666.73|662.73|666.6|662.6|19
1622955780000|2021-06-06 05:03:00|666.65|662.65|666.61|662.61|666.65|662.65|666.6|662.6|9
1622955790000|2021-06-06 05:03:10|666.62|662.62|666.27|662.27|666.62|662.62|666.27|662.27|7
1622955800000|2021-06-06 05:03:20|666.32|662.32|666.32|662.32|666.34|662.34|666.27|662.27|12
1622955810000|2021-06-06 05:03:30|666.3|662.3|666.29|662.29|666.32|662.32|666.17|662.17|26
1622955820000|2021-06-06 05:03:40|666.3|662.3|666.29|662.29|666.3|662.3|666.26|662.26|10
1622955830000|2021-06-06 05:03:50|666.25|662.25|666.3|662.3|666.31|662.31|666.25|662.25|10
1622955840000|2021-06-06 05:04:00|666.29|662.29|666.28|662.28|666.33|662.33|666.27|662.27|13
1622955850000|2021-06-06 05:04:10|666.29|662.29|666.16|662.16|666.29|662.29|666.16|662.16|11
1622955860000|2021-06-06 05:04:20|666.17|662.17|666.16|662.16|666.17|662.17|666.16|662.16|4
1622955870000|2021-06-06 05:04:30|666.17|662.17|666.14|662.14|666.18|662.18|666.13|662.13|11
1622955880000|2021-06-06 05:04:40|666.13|662.13|666.13|662.13|666.13|662.13|666.13|662.13|1
1622955890000|2021-06-06 05:04:50|665.99|661.99|665.63|661.63|666.03|662.03|665.63|661.63|23
1622955900000|2021-06-06 05:05:00|665.62|661.62|665.85|661.85|665.98|661.98|665.52|661.52|34
1622955910000|2021-06-06 05:05:10|665.83|661.83|665.68|661.68|665.83|661.83|665.63|661.63|19
1622955920000|2021-06-06 05:05:20|665.65|661.65|665.68|661.68|665.69|661.69|665.65|661.65|6
1622955930000|2021-06-06 05:05:30|665.7|661.7|665.72|661.72|665.72|661.72|665.7|661.7|5
1622955940000|2021-06-06 05:05:40|665.76|661.76|665.73|661.73|665.78|661.78|665.72|661.72|17
1622955950000|2021-06-06 05:05:50|665.74|661.74|665.74|661.74|665.75|661.75|665.72|661.72|5
1622955960000|2021-06-06 05:06:00|665.73|661.73|665.76|661.76|665.76|661.76|665.66|661.66|16
1622955970000|2021-06-06 05:06:10|665.75|661.75|665.75|661.75|665.77|661.77|665.75|661.75|9
1622955980000|2021-06-06 05:06:20|665.76|661.76|665.75|661.75|665.76|661.76|665.74|661.74|8
1622955990000|2021-06-06 05:06:30|665.74|661.74|665.75|661.75|665.76|661.76|665.74|661.74|4
1622956000000|2021-06-06 05:06:40|665.76|661.76|665.76|661.76|665.78|661.78|665.75|661.75|5
1622956010000|2021-06-06 05:06:50|665.73|661.73|665.71|661.71|665.73|661.73|665.71|661.71|2
1622956020000|2021-06-06 05:07:00|665.7|661.7|665.71|661.71|665.72|661.72|665.7|661.7|13
1622956030000|2021-06-06 05:07:10|665.72|661.72|665.63|661.63|665.74|661.74|665.61|661.61|14
1622956040000|2021-06-06 05:07:20|665.62|661.62|665.45|661.45|665.63|661.63|665.42|661.42|19
1622956050000|2021-06-06 05:07:30|665.46|661.46|664.41|660.41|665.48|661.48|664.37|660.37|28
1622956060000|2021-06-06 05:07:40|664.45|660.45|664.48|660.48|664.58|660.58|664.44|660.44|27
1622956070000|2021-06-06 05:07:50|664.51|660.51|664.66|660.66|664.68|660.68|664.49|660.49|16
1622956080000|2021-06-06 05:08:00|664.67|660.67|664.87|660.87|665.05|661.05|664.67|660.67|31
1622956090000|2021-06-06 05:08:10|664.85|660.85|665.02|661.02|665.15|661.15|664.85|660.85|25
1622956100000|2021-06-06 05:08:20|665.03|661.03|664.97|660.97|665.08|661.08|664.97|660.97|26
1622956110000|2021-06-06 05:08:30|665.01|661.01|665|661|665.05|661.05|664.97|660.97|20
1622956120000|2021-06-06 05:08:40|665.03|661.03|665.07|661.07|665.07|661.07|664.98|660.98|28
1622956130000|2021-06-06 05:08:50|665.02|661.02|665.13|661.13|665.14|661.14|665.01|661.01|26
1622956140000|2021-06-06 05:09:00|665.14|661.14|665.15|661.15|665.22|661.22|665.12|661.12|29
1622956150000|2021-06-06 05:09:10|665.14|661.14|665.16|661.16|665.19|661.19|665.1|661.1|18
1622956160000|2021-06-06 05:09:20|665.17|661.17|665.14|661.14|665.2|661.2|665.12|661.12|22
1622956170000|2021-06-06 05:09:30|665.15|661.15|665.18|661.18|665.18|661.18|665.1|661.1|19
1622956180000|2021-06-06 05:09:40|665.17|661.17|665.11|661.11|665.18|661.18|665.1|661.1|13
1622956190000|2021-06-06 05:09:50|665.1|661.1|665.11|661.11|665.18|661.18|665.1|661.1|15
1622956200000|2021-06-06 05:10:00|665.12|661.12|665.34|661.34|665.42|661.42|665.11|661.11|27
1622956210000|2021-06-06 05:10:10|665.33|661.33|665.37|661.37|665.39|661.39|665.33|661.33|20
1622956220000|2021-06-06 05:10:20|665.38|661.38|665.42|661.42|665.46|661.46|665.38|661.38|21
1622956230000|2021-06-06 05:10:30|665.44|661.44|665.47|661.47|665.48|661.48|665.43|661.43|11
1622956240000|2021-06-06 05:10:40|665.48|661.48|665.51|661.51|665.51|661.51|665.47|661.47|14
1622956250000|2021-06-06 05:10:50|665.52|661.52|665.75|661.75|665.75|661.75|665.52|661.52|20
1622956260000|2021-06-06 05:11:00|665.76|661.76|665.77|661.77|665.79|661.79|665.74|661.74|13
1622956270000|2021-06-06 05:11:10|665.79|661.79|665.78|661.78|665.8|661.8|665.78|661.78|7
1622956280000|2021-06-06 05:11:20|665.79|661.79|665.7|661.7|665.79|661.79|665.7|661.7|13
1622956290000|2021-06-06 05:11:30|665.71|661.71|665.78|661.78|665.81|661.81|665.71|661.71|18
1622956300000|2021-06-06 05:11:40|665.79|661.79|665.77|661.77|665.79|661.79|665.76|661.76|12
1622956310000|2021-06-06 05:11:50|665.76|661.76|665.43|661.43|665.77|661.77|665.43|661.43|18
1622956320000|2021-06-06 05:12:00|665.45|661.45|665.51|661.51|665.51|661.51|665.43|661.43|22
1622956330000|2021-06-06 05:12:10|665.52|661.52|665.48|661.48|665.52|661.52|665.48|661.48|19
1622956340000|2021-06-06 05:12:20|665.47|661.47|665.58|661.58|665.58|661.58|665.47|661.47|20
1622956350000|2021-06-06 05:12:30|665.56|661.56|665.53|661.53|665.56|661.56|665.47|661.47|14
1622956360000|2021-06-06 05:12:40|665.52|661.52|665.6|661.6|665.76|661.76|665.52|661.52|20
1622956370000|2021-06-06 05:12:50|665.58|661.58|665.47|661.47|665.58|661.58|665.39|661.39|27
1622956380000|2021-06-06 05:13:00|665.43|661.43|665.39|661.39|665.43|661.43|665.35|661.35|13
1622956390000|2021-06-06 05:13:10|665.41|661.41|665.39|661.39|665.44|661.44|665.37|661.37|18
1622956400000|2021-06-06 05:13:20|665.4|661.4|665.37|661.37|665.4|661.4|665.36|661.36|16
1622956410000|2021-06-06 05:13:30|665.36|661.36|665.39|661.39|665.41|661.41|665.34|661.34|14
1622956420000|2021-06-06 05:13:40|665.36|661.36|665.35|661.35|665.39|661.39|665.33|661.33|18
1622956430000|2021-06-06 05:13:50|665.34|661.34|665.21|661.21|665.34|661.34|665.21|661.21|12
1622956440000|2021-06-06 05:14:00|665.11|661.11|664.94|660.94|665.11|661.11|664.83|660.83|26
1622956450000|2021-06-06 05:14:10|664.95|660.95|665|661|665.27|661.27|664.94|660.94|24
1622956460000|2021-06-06 05:14:20|665.01|661.01|665.01|661.01|665.03|661.03|664.99|660.99|13
1622956470000|2021-06-06 05:14:30|665.07|661.07|664.74|660.74|665.13|661.13|664.74|660.74|29
1622956480000|2021-06-06 05:14:40|664.76|660.76|664.55|660.55|664.78|660.78|664.55|660.55|25
1622956490000|2021-06-06 05:14:50|664.6|660.6|664.5|660.5|664.6|660.6|664.49|660.49|23
1622956500000|2021-06-06 05:15:00|664.51|660.51|664.48|660.48|664.56|660.56|664.41|660.41|26
1622956510000|2021-06-06 05:15:10|664.49|660.49|664.88|660.88|664.91|660.91|664.48|660.48|28
1622956520000|2021-06-06 05:15:20|664.89|660.89|664.91|660.91|664.97|660.97|664.85|660.85|25
1622956530000|2021-06-06 05:15:30|664.92|660.92|665.1|661.1|665.12|661.12|664.9|660.9|19
1622956540000|2021-06-06 05:15:40|665.07|661.07|665.03|661.03|665.11|661.11|664.99|660.99|24
1622956550000|2021-06-06 05:15:50|665.01|661.01|664.95|660.95|665.03|661.03|664.91|660.91|16
1622956560000|2021-06-06 05:16:00|664.94|660.94|664.63|660.63|665.11|661.11|664.62|660.62|25
1622956570000|2021-06-06 05:16:10|664.65|660.65|664.47|660.47|664.66|660.66|664.41|660.41|15
1622956580000|2021-06-06 05:16:20|664.46|660.46|664.5|660.5|664.63|660.63|664.43|660.43|23
1622956590000|2021-06-06 05:16:30|664.49|660.49|664.5|660.5|664.52|660.52|664.44|660.44|15
1622956600000|2021-06-06 05:16:40|664.53|660.53|664.44|660.44|664.53|660.53|664.43|660.43|18
1622956610000|2021-06-06 05:16:50|664.49|660.49|664.57|660.57|664.89|660.89|664.49|660.49|20
1622956620000|2021-06-06 05:17:00|664.55|660.55|664.49|660.49|664.61|660.61|664.49|660.49|21
1622956630000|2021-06-06 05:17:10|664.51|660.51|664.51|660.51|664.51|660.51|664.49|660.49|14
1622956640000|2021-06-06 05:17:20|664.49|660.49|664.46|660.46|664.5|660.5|664.43|660.43|16
1622956650000|2021-06-06 05:17:30|664.47|660.47|664.51|660.51|664.53|660.53|664.44|660.44|21
1622956660000|2021-06-06 05:17:40|664.52|660.52|664.54|660.54|664.55|660.55|664.51|660.51|17
1622956670000|2021-06-06 05:17:50|664.55|660.55|664.64|660.64|664.72|660.72|664.55|660.55|19
1622956680000|2021-06-06 05:18:00|664.63|660.63|664.69|660.69|664.71|660.71|664.63|660.63|14
1622956690000|2021-06-06 05:18:10|664.7|660.7|664.69|660.69|664.71|660.71|664.67|660.67|13
1622956700000|2021-06-06 05:18:20|664.7|660.7|664.69|660.69|664.7|660.7|664.67|660.67|10
1622956710000|2021-06-06 05:18:30|664.7|660.7|664.7|660.7|664.71|660.71|664.66|660.66|14
1622956720000|2021-06-06 05:18:40|664.75|660.75|664.8|660.8|664.8|660.8|664.75|660.75|7
1622956730000|2021-06-06 05:18:50|664.81|660.81|664.94|660.94|664.94|660.94|664.81|660.81|5
1622956740000|2021-06-06 05:19:00|664.95|660.95|665.16|661.16|665.16|661.16|664.95|660.95|7
1622956750000|2021-06-06 05:19:10|665.21|661.21|665.21|661.21|665.29|661.29|665.21|661.21|14
1622956760000|2021-06-06 05:19:20|665.22|661.22|665.27|661.27|665.29|661.29|665.22|661.22|19
1622956770000|2021-06-06 05:19:30|665.26|661.26|665.31|661.31|665.32|661.32|665.26|661.26|14
1622956780000|2021-06-06 05:19:40|665.27|661.27|665.08|661.08|665.3|661.3|665.08|661.08|19
1622956790000|2021-06-06 05:19:50|665.09|661.09|665.05|661.05|665.09|661.09|665.01|661.01|24
1622956800000|2021-06-06 05:20:00|665.07|661.07|665.15|661.15|665.15|661.15|665.02|661.02|22
1622956810000|2021-06-06 05:20:10|665.16|661.16|665.37|661.37|665.37|661.37|665.12|661.12|21
1622956820000|2021-06-06 05:20:20|665.44|661.44|665.44|661.44|665.53|661.53|665.4|661.4|35
1622956830000|2021-06-06 05:20:30|665.46|661.46|665.38|661.38|665.52|661.52|665.35|661.35|26
1622956840000|2021-06-06 05:20:40|665.37|661.37|665.37|661.37|665.41|661.41|665.33|661.33|25
1622956850000|2021-06-06 05:20:50|665.36|661.36|665.46|661.46|665.46|661.46|665.35|661.35|16
1622956860000|2021-06-06 05:21:00|665.47|661.47|665.34|661.34|665.47|661.47|665.3|661.3|17
1622956870000|2021-06-06 05:21:10|665.35|661.35|665.37|661.37|665.39|661.39|665.34|661.34|18
1622956880000|2021-06-06 05:21:20|665.38|661.38|665.39|661.39|665.44|661.44|665.37|661.37|20
1622956890000|2021-06-06 05:21:30|665.4|661.4|665.38|661.38|665.42|661.42|665.37|661.37|12
1622956900000|2021-06-06 05:21:40|665.41|661.41|665.47|661.47|665.74|661.74|665.41|661.41|25
1622956910000|2021-06-06 05:21:50|665.46|661.46|665.55|661.55|665.59|661.59|665.45|661.45|23
1622956920000|2021-06-06 05:22:00|665.59|661.59|665.63|661.63|665.66|661.66|665.52|661.52|26
1622956930000|2021-06-06 05:22:10|665.62|661.62|665.55|661.55|665.62|661.62|665.53|661.53|21
1622956940000|2021-06-06 05:22:20|665.54|661.54|665.58|661.58|665.6|661.6|665.54|661.54|13
1622956950000|2021-06-06 05:22:30|665.59|661.59|665.58|661.58|665.59|661.59|665.56|661.56|8
1622956960000|2021-06-06 05:22:40|665.59|661.59|665.78|661.78|665.8|661.8|665.59|661.59|26
1622956970000|2021-06-06 05:22:50|665.77|661.77|665.8|661.8|665.84|661.84|665.77|661.77|21
1622956980000|2021-06-06 05:23:00|665.81|661.81|665.64|661.64|665.84|661.84|665.64|661.64|15
1622956990000|2021-06-06 05:23:10|665.68|661.68|665.6|661.6|665.68|661.68|665.6|661.6|20
1622957000000|2021-06-06 05:23:20|665.64|661.64|665.6|661.6|665.66|661.66|665.58|661.58|15
1622957010000|2021-06-06 05:23:30|665.61|661.61|665.58|661.58|665.63|661.63|665.56|661.56|9
1622957020000|2021-06-06 05:23:40|665.56|661.56|665.64|661.64|665.65|661.65|665.56|661.56|16
1622957030000|2021-06-06 05:23:50|665.66|661.66|665.82|661.82|665.82|661.82|665.63|661.63|22
1622957040000|2021-06-06 05:24:00|665.84|661.84|665.74|661.74|665.85|661.85|665.65|661.65|21
1622957050000|2021-06-06 05:24:10|665.76|661.76|665.68|661.68|665.76|661.76|665.66|661.66|21
1622957060000|2021-06-06 05:24:20|665.69|661.69|665.78|661.78|665.78|661.78|665.69|661.69|21
1622957070000|2021-06-06 05:24:30|665.76|661.76|665.61|661.61|665.77|661.77|665.61|661.61|28
1622957080000|2021-06-06 05:24:40|665.57|661.57|665.49|661.49|665.57|661.57|665.47|661.47|24
1622957090000|2021-06-06 05:24:50|665.51|661.51|665.62|661.62|665.66|661.66|665.5|661.5|24
1622957100000|2021-06-06 05:25:00|665.61|661.61|665.54|661.54|665.67|661.67|665.53|661.53|17
1622957110000|2021-06-06 05:25:10|665.53|661.53|665.61|661.61|665.66|661.66|665.53|661.53|17
1622957120000|2021-06-06 05:25:20|665.66|661.66|665.7|661.7|665.71|661.71|665.66|661.66|16
1622957130000|2021-06-06 05:25:30|665.69|661.69|665.69|661.69|665.71|661.71|665.64|661.64|24
1622957140000|2021-06-06 05:25:40|665.67|661.67|665.88|661.88|665.9|661.9|665.67|661.67|26
1622957150000|2021-06-06 05:25:50|665.87|661.87|665.88|661.88|665.89|661.89|665.85|661.85|22
1622957160000|2021-06-06 05:26:00|665.89|661.89|665.99|661.99|666.03|662.03|665.88|661.88|20
1622957170000|2021-06-06 05:26:10|666.01|662.01|666.02|662.02|666.04|662.04|666.01|662.01|20
1622957180000|2021-06-06 05:26:20|666|662|666|662|666.03|662.03|666|662|13
1622957190000|2021-06-06 05:26:30|665.99|661.99|666.04|662.04|666.04|662.04|665.99|661.99|10
1622957200000|2021-06-06 05:26:40|666.05|662.05|666.19|662.19|666.23|662.23|666.05|662.05|10
1622957210000|2021-06-06 05:26:50|666.17|662.17|666.19|662.19|666.2|662.2|666.17|662.17|4
1622957220000|2021-06-06 05:27:00|666.2|662.2|666.29|662.29|666.33|662.33|666.2|662.2|19
1622957230000|2021-06-06 05:27:10|666.3|662.3|666.06|662.06|666.3|662.3|666.04|662.04|23
1622957240000|2021-06-06 05:27:20|666.05|662.05|666.07|662.07|666.12|662.12|666.05|662.05|20
1622957250000|2021-06-06 05:27:30|666.08|662.08|666.07|662.07|666.08|662.08|666.06|662.06|6
1622957260000|2021-06-06 05:27:40|666.08|662.08|666.12|662.12|666.13|662.13|666.07|662.07|7
1622957270000|2021-06-06 05:27:50|666.13|662.13|666.19|662.19|666.19|662.19|666.13|662.13|16
1622957280000|2021-06-06 05:28:00|666.17|662.17|666.14|662.14|666.17|662.17|666.14|662.14|5
1622957290000|2021-06-06 05:28:10|666.15|662.15|666.15|662.15|666.18|662.18|666.14|662.14|19
1622957300000|2021-06-06 05:28:20|666.17|662.17|666.18|662.18|666.18|662.18|666.15|662.15|17
1622957310000|2021-06-06 05:28:30|666.2|662.2|666.04|662.04|666.2|662.2|666.01|662.01|21
1622957320000|2021-06-06 05:28:40|666.03|662.03|666.15|662.15|666.15|662.15|666.02|662.02|17
1622957330000|2021-06-06 05:28:50|666.14|662.14|666.29|662.29|666.39|662.39|666.14|662.14|19
1622957340000|2021-06-06 05:29:00|666.33|662.33|666.4|662.4|666.41|662.41|666.32|662.32|14
1622957350000|2021-06-06 05:29:10|666.41|662.41|666.41|662.41|666.42|662.42|666.4|662.4|12
1622957360000|2021-06-06 05:29:20|666.42|662.42|666.41|662.41|666.42|662.42|666.39|662.39|8
1622957370000|2021-06-06 05:29:30|666.42|662.42|666.37|662.37|666.42|662.42|666.37|662.37|6
1622957380000|2021-06-06 05:29:40|666.4|662.4|666.46|662.46|666.47|662.47|666.4|662.4|20
1622957390000|2021-06-06 05:29:50|666.47|662.47|666.53|662.53|666.54|662.54|666.46|662.46|9
1622957400000|2021-06-06 05:30:00|666.54|662.54|666.73|662.73|667.21|663.21|666.54|662.54|29
1622957410000|2021-06-06 05:30:10|666.74|662.74|666.58|662.58|666.77|662.77|666.57|662.57|25
1622957420000|2021-06-06 05:30:20|666.55|662.55|665.79|661.79|666.55|662.55|665.79|661.79|25
1622957430000|2021-06-06 05:30:30|665.8|661.8|665.39|661.39|665.8|661.8|665.39|661.39|10
1622957440000|2021-06-06 05:30:40|665.33|661.33|665.15|661.15|665.46|661.46|665.14|661.14|27
1622957450000|2021-06-06 05:30:50|665.16|661.16|665.19|661.19|665.2|661.2|665.16|661.16|7
1622957460000|2021-06-06 05:31:00|665.2|661.2|665.56|661.56|665.6|661.6|665.19|661.19|19
1622957470000|2021-06-06 05:31:10|665.57|661.57|665.6|661.6|665.6|661.6|665.56|661.56|7
1622957480000|2021-06-06 05:31:20|665.59|661.59|665.49|661.49|665.6|661.6|665.47|661.47|13
1622957490000|2021-06-06 05:31:30|665.4|661.4|665.37|661.37|665.4|661.4|665.35|661.35|13
1622957500000|2021-06-06 05:31:40|665.38|661.38|665.42|661.42|665.43|661.43|665.37|661.37|18
1622957510000|2021-06-06 05:31:50|665.48|661.48|665.71|661.71|665.79|661.79|665.48|661.48|21
1622957520000|2021-06-06 05:32:00|665.7|661.7|665.75|661.75|665.76|661.76|665.68|661.68|17
1622957530000|2021-06-06 05:32:10|665.86|661.86|665.81|661.81|665.97|661.97|665.81|661.81|21
1622957540000|2021-06-06 05:32:20|665.82|661.82|665.79|661.79|665.82|661.82|665.78|661.78|13
1622957550000|2021-06-06 05:32:30|665.82|661.82|665.96|661.96|666.14|662.14|665.82|661.82|25
1622957560000|2021-06-06 05:32:40|665.97|661.97|665.98|661.98|666.01|662.01|665.96|661.96|26
1622957570000|2021-06-06 05:32:50|665.96|661.96|665.84|661.84|665.97|661.97|665.84|661.84|19
1622957580000|2021-06-06 05:33:00|665.78|661.78|665.72|661.72|665.78|661.78|665.68|661.68|17
1622957590000|2021-06-06 05:33:10|665.7|661.7|665.63|661.63|665.7|661.7|665.6|661.6|16
1622957600000|2021-06-06 05:33:20|665.62|661.62|665.68|661.68|665.7|661.7|665.58|661.58|18
1622957610000|2021-06-06 05:33:30|665.69|661.69|665.6|661.6|665.7|661.7|665.59|661.59|14
1622957620000|2021-06-06 05:33:40|665.61|661.61|665.62|661.62|665.64|661.64|665.61|661.61|11
1622957630000|2021-06-06 05:33:50|665.63|661.63|665.63|661.63|665.63|661.63|665.62|661.62|7
1622957640000|2021-06-06 05:34:00|665.67|661.67|665.81|661.81|665.85|661.85|665.67|661.67|13
1622957650000|2021-06-06 05:34:10|665.82|661.82|665.84|661.84|665.87|661.87|665.82|661.82|13
1622957660000|2021-06-06 05:34:20|665.85|661.85|665.99|661.99|665.99|661.99|665.85|661.85|24
1622957670000|2021-06-06 05:34:30|666|662|666.17|662.17|666.17|662.17|665.97|661.97|22
1622957680000|2021-06-06 05:34:40|666.16|662.16|666|662|666.17|662.17|666|662|15
1622957690000|2021-06-06 05:34:50|666.01|662.01|665.97|661.97|666.02|662.02|665.97|661.97|14
1622957700000|2021-06-06 05:35:00|665.98|661.98|666.08|662.08|666.08|662.08|665.98|661.98|19
1622957710000|2021-06-06 05:35:10|666.07|662.07|666.08|662.08|666.08|662.08|666.07|662.07|2
1622957720000|2021-06-06 05:35:20|666.15|662.15|666.1|662.1|666.16|662.16|666.1|662.1|7
1622957730000|2021-06-06 05:35:30|666.09|662.09|666.13|662.13|666.13|662.13|666.09|662.09|8
1622957740000|2021-06-06 05:35:40|666.1|662.1|666.18|662.18|666.19|662.19|666.1|662.1|13
1622957750000|2021-06-06 05:35:50|666.17|662.17|665.95|661.95|666.17|662.17|665.94|661.94|20
1622957760000|2021-06-06 05:36:00|665.96|661.96|665.98|661.98|666|662|665.95|661.95|10
1622957770000|2021-06-06 05:36:10|665.99|661.99|665.88|661.88|665.99|661.99|665.88|661.88|22
1622957780000|2021-06-06 05:36:20|665.93|661.93|665.92|661.92|665.94|661.94|665.89|661.89|17
1622957790000|2021-06-06 05:36:30|665.93|661.93|665.94|661.94|665.95|661.95|665.92|661.92|13
1622957800000|2021-06-06 05:36:40|665.93|661.93|665.95|661.95|665.95|661.95|665.92|661.92|20
1622957810000|2021-06-06 05:36:50|665.94|661.94|665.95|661.95|665.95|661.95|665.93|661.93|10
1622957820000|2021-06-06 05:37:00|665.94|661.94|665.98|661.98|666|662|665.94|661.94|8
1622957830000|2021-06-06 05:37:10|665.96|661.96|665.98|661.98|665.98|661.98|665.96|661.96|5
1622957840000|2021-06-06 05:37:20|666|662|665.95|661.95|666|662|665.95|661.95|6
1622957850000|2021-06-06 05:37:30|665.96|661.96|666.19|662.19|666.19|662.19|665.96|661.96|17
1622957860000|2021-06-06 05:37:40|666.2|662.2|666.16|662.16|666.2|662.2|666.16|662.16|11
1622957870000|2021-06-06 05:37:50|666.15|662.15|666.19|662.19|666.24|662.24|666.15|662.15|18
1622957880000|2021-06-06 05:38:00|666.2|662.2|666.21|662.21|666.23|662.23|666.17|662.17|13
1622957890000|2021-06-06 05:38:10|666.23|662.23|666.22|662.22|666.23|662.23|666.18|662.18|12
1622957900000|2021-06-06 05:38:20|666.21|662.21|666.18|662.18|666.23|662.23|666.18|662.18|10
1622957910000|2021-06-06 05:38:30|666.19|662.19|666.05|662.05|666.21|662.21|666.04|662.04|16
1622957920000|2021-06-06 05:38:40|666.1|662.1|666.22|662.22|666.23|662.23|666.1|662.1|22
1622957930000|2021-06-06 05:38:50|666.2|662.2|666.21|662.21|666.22|662.22|666.17|662.17|15
1622957940000|2021-06-06 05:39:00|666.22|662.22|666.26|662.26|666.27|662.27|666.2|662.2|13
1622957950000|2021-06-06 05:39:10|666.27|662.27|666.28|662.28|666.29|662.29|666.27|662.27|17
1622957960000|2021-06-06 05:39:20|666.27|662.27|666.35|662.35|666.35|662.35|666.27|662.27|12
1622957970000|2021-06-06 05:39:30|666.36|662.36|666.66|662.66|666.75|662.75|666.35|662.35|19
1622957980000|2021-06-06 05:39:40|666.64|662.64|666.57|662.57|666.67|662.67|666.56|662.56|24
1622957990000|2021-06-06 05:39:50|666.56|662.56|666.58|662.58|666.58|662.58|666.54|662.54|20
1622958000000|2021-06-06 05:40:00|666.57|662.57|666.59|662.59|666.6|662.6|666.55|662.55|17
1622958010000|2021-06-06 05:40:10|666.65|662.65|666.43|662.43|666.68|662.68|666.43|662.43|21
1622958020000|2021-06-06 05:40:20|666.42|662.42|666.38|662.38|666.42|662.42|666.31|662.31|23
1622958030000|2021-06-06 05:40:30|666.39|662.39|666.58|662.58|666.58|662.58|666.39|662.39|13
1622958040000|2021-06-06 05:40:40|666.57|662.57|666.52|662.52|666.58|662.58|666.48|662.48|14
1622958050000|2021-06-06 05:40:50|666.5|662.5|666.52|662.52|666.52|662.52|666.48|662.48|18
1622958060000|2021-06-06 05:41:00|666.51|662.51|666.72|662.72|666.82|662.82|666.51|662.51|11
1622958070000|2021-06-06 05:41:10|666.69|662.69|666.72|662.72|666.72|662.72|666.66|662.66|13
1622958080000|2021-06-06 05:41:20|666.69|662.69|666.74|662.74|666.75|662.75|666.68|662.68|17
1622958090000|2021-06-06 05:41:30|666.71|662.71|666.7|662.7|666.72|662.72|666.7|662.7|8
1622958100000|2021-06-06 05:41:40|666.69|662.69|667.61|663.61|667.64|663.64|666.69|662.69|19
1622958110000|2021-06-06 05:41:50|667.6|663.6|667.18|663.18|667.6|663.6|667.18|663.18|28
1622958120000|2021-06-06 05:42:00|667.17|663.17|667.28|663.28|667.3|663.3|667.17|663.17|16
1622958130000|2021-06-06 05:42:10|667.29|663.29|667.26|663.26|667.29|663.29|667.05|663.05|27
1622958140000|2021-06-06 05:42:20|667.25|663.25|667.26|663.26|667.3|663.3|667.23|663.23|17
1622958150000|2021-06-06 05:42:30|667.25|663.25|667.27|663.27|667.29|663.29|667.16|663.16|24
1622958160000|2021-06-06 05:42:40|667.26|663.26|667.48|663.48|667.48|663.48|667.26|663.26|16
1622958170000|2021-06-06 05:42:50|667.49|663.49|667.53|663.53|667.53|663.53|667.44|663.44|15
1622958180000|2021-06-06 05:43:00|667.57|663.57|667.53|663.53|667.61|663.61|667.53|663.53|27
1622958190000|2021-06-06 05:43:10|667.54|663.54|667.63|663.63|667.65|663.65|667.5|663.5|23
1622958200000|2021-06-06 05:43:20|667.62|663.62|667.79|663.79|667.79|663.79|667.62|663.62|15
1622958210000|2021-06-06 05:43:30|667.81|663.81|667.78|663.78|667.81|663.81|667.77|663.77|7
1622958220000|2021-06-06 05:43:40|667.79|663.79|667.78|663.78|667.79|663.79|667.77|663.77|8
1622958230000|2021-06-06 05:43:50|667.77|663.77|667.62|663.62|667.78|663.78|667.55|663.55|17
1622958240000|2021-06-06 05:44:00|667.65|663.65|667.37|663.37|667.65|663.65|667.34|663.34|19
1622958250000|2021-06-06 05:44:10|667.39|663.39|667.49|663.49|667.49|663.49|667.38|663.38|25
1622958260000|2021-06-06 05:44:20|667.48|663.48|667.52|663.52|667.52|663.52|667.42|663.42|21
1622958270000|2021-06-06 05:44:30|667.51|663.51|667.52|663.52|667.65|663.65|667.48|663.48|26
1622958280000|2021-06-06 05:44:40|667.53|663.53|667.52|663.52|667.57|663.57|667.49|663.49|24
1622958290000|2021-06-06 05:44:50|667.51|663.51|667.17|663.17|667.51|663.51|667.16|663.16|22
1622958300000|2021-06-06 05:45:00|667.18|663.18|667.4|663.4|667.43|663.43|667.18|663.18|27
1622958310000|2021-06-06 05:45:10|667.36|663.36|667.41|663.41|667.58|663.58|667.36|663.36|24
1622958320000|2021-06-06 05:45:20|667.38|663.38|667.39|663.39|667.43|663.43|667.38|663.38|14
1622958330000|2021-06-06 05:45:30|667.4|663.4|667.42|663.42|667.46|663.46|667.39|663.39|21
1622958340000|2021-06-06 05:45:40|667.41|663.41|667.5|663.5|667.63|663.63|667.41|663.41|24
1622958350000|2021-06-06 05:45:50|667.49|663.49|667.44|663.44|667.52|663.52|667.44|663.44|17
1622958360000|2021-06-06 05:46:00|667.43|663.43|667.5|663.5|667.51|663.51|667.35|663.35|19
1622958370000|2021-06-06 05:46:10|667.49|663.49|667.71|663.71|667.73|663.73|667.49|663.49|18
1622958380000|2021-06-06 05:46:20|667.7|663.7|667.73|663.73|667.73|663.73|667.69|663.69|13
1622958390000|2021-06-06 05:46:30|667.72|663.72|667.84|663.84|667.85|663.85|667.71|663.71|9
1622958400000|2021-06-06 05:46:40|667.85|663.85|667.79|663.79|667.85|663.85|667.78|663.78|9
1622958410000|2021-06-06 05:46:50|667.74|663.74|667.78|663.78|667.78|663.78|667.74|663.74|4
1622958430000|2021-06-06 05:47:10|667.82|663.82|667.86|663.86|667.86|663.86|667.82|663.82|6
1622958440000|2021-06-06 05:47:20|667.85|663.85|667.81|663.81|667.85|663.85|667.81|663.81|7
1622958450000|2021-06-06 05:47:30|667.79|663.79|667.76|663.76|667.83|663.83|667.76|663.76|12
1622958460000|2021-06-06 05:47:40|667.77|663.77|667.65|663.65|667.77|663.77|667.65|663.65|9
1622958470000|2021-06-06 05:47:50|667.66|663.66|667.77|663.77|667.78|663.78|667.66|663.66|7
1622958480000|2021-06-06 05:48:00|667.78|663.78|667.67|663.67|667.78|663.78|667.67|663.67|5
1622958490000|2021-06-06 05:48:10|667.68|663.68|667.68|663.68|667.68|663.68|667.67|663.67|5
1622958500000|2021-06-06 05:48:20|667.69|663.69|667.69|663.69|667.69|663.69|667.69|663.69|1
1622958510000|2021-06-06 05:48:30|667.67|663.67|667.66|663.66|667.67|663.67|667.66|663.66|6
1622958520000|2021-06-06 05:48:40|667.67|663.67|667.68|663.68|667.68|663.68|667.66|663.66|4
1622958530000|2021-06-06 05:48:50|667.67|663.67|667.67|663.67|667.67|663.67|667.66|663.66|3
1622958540000|2021-06-06 05:49:00|667.69|663.69|667.83|663.83|667.85|663.85|667.69|663.69|12
1622958550000|2021-06-06 05:49:10|667.84|663.84|667.81|663.81|667.87|663.87|667.81|663.81|13
1622958560000|2021-06-06 05:49:20|667.82|663.82|667.81|663.81|667.82|663.82|667.81|663.81|4
1622958570000|2021-06-06 05:49:30|667.82|663.82|667.82|663.82|667.82|663.82|667.82|663.82|1
1622958580000|2021-06-06 05:49:40|667.83|663.83|667.83|663.83|667.83|663.83|667.83|663.83|1
1622958590000|2021-06-06 05:49:50|667.82|663.82|667.83|663.83|667.84|663.84|667.79|663.79|8
1622958600000|2021-06-06 05:50:00|667.82|663.82|667.22|663.22|667.82|663.82|667.18|663.18|26
1622958610000|2021-06-06 05:50:10|667.21|663.21|667.08|663.08|667.22|663.22|667.08|663.08|10
1622958620000|2021-06-06 05:50:20|666.95|662.95|666.72|662.72|666.95|662.95|666.72|662.72|29
1622958630000|2021-06-06 05:50:30|666.59|662.59|666.18|662.18|666.59|662.59|666.18|662.18|10
1622958640000|2021-06-06 05:50:40|666.17|662.17|665.82|661.82|666.17|662.17|665.82|661.82|19
1622958650000|2021-06-06 05:50:50|665.83|661.83|666.04|662.04|666.09|662.09|665.83|661.83|25
1622958660000|2021-06-06 05:51:00|665.99|661.99|666.31|662.31|666.31|662.31|665.93|661.93|19
1622958670000|2021-06-06 05:51:10|666.28|662.28|666.3|662.3|666.33|662.33|666.19|662.19|21
1622958680000|2021-06-06 05:51:20|666.32|662.32|666.37|662.37|666.37|662.37|666.28|662.28|19
1622958690000|2021-06-06 05:51:30|666.38|662.38|666.34|662.34|666.41|662.41|666.34|662.34|19
1622958700000|2021-06-06 05:51:40|666.32|662.32|666.3|662.3|666.4|662.4|666.3|662.3|17
1622958710000|2021-06-06 05:51:50|666.33|662.33|666.29|662.29|666.33|662.33|666.29|662.29|12
1622958720000|2021-06-06 05:52:00|666.31|662.31|666.76|662.76|666.78|662.78|666.31|662.31|18
1622958730000|2021-06-06 05:52:10|666.75|662.75|666.58|662.58|666.75|662.75|666.58|662.58|19
1622958740000|2021-06-06 05:52:20|666.56|662.56|666.56|662.56|666.58|662.58|666.56|662.56|3
1622958750000|2021-06-06 05:52:30|666.58|662.58|666.46|662.46|666.6|662.6|666.46|662.46|13
1622958760000|2021-06-06 05:52:40|666.45|662.45|666.37|662.37|666.45|662.45|666.36|662.36|6
1622958770000|2021-06-06 05:52:50|666.36|662.36|666.32|662.32|666.36|662.36|666.29|662.29|4
1622958780000|2021-06-06 05:53:00|666.34|662.34|666.52|662.52|666.52|662.52|666.32|662.32|17
1622958790000|2021-06-06 05:53:10|666.5|662.5|666.45|662.45|666.52|662.52|666.44|662.44|14
1622958800000|2021-06-06 05:53:20|666.46|662.46|666.54|662.54|666.55|662.55|666.45|662.45|17
1622958810000|2021-06-06 05:53:30|666.53|662.53|666.52|662.52|666.53|662.53|666.49|662.49|7
1622958820000|2021-06-06 05:53:40|666.51|662.51|666.44|662.44|666.52|662.52|666.39|662.39|12
1622958830000|2021-06-06 05:53:50|666.43|662.43|666.44|662.44|666.45|662.45|666.41|662.41|11
1622958840000|2021-06-06 05:54:00|666.45|662.45|666.45|662.45|666.45|662.45|666.44|662.44|7
1622958850000|2021-06-06 05:54:10|666.49|662.49|666.64|662.64|666.78|662.78|666.49|662.49|17
1622958860000|2021-06-06 05:54:20|666.66|662.66|666.73|662.73|666.78|662.78|666.66|662.66|14
1622958870000|2021-06-06 05:54:30|666.74|662.74|666.89|662.89|666.93|662.93|666.73|662.73|13
1622958880000|2021-06-06 05:54:40|666.9|662.9|666.83|662.83|666.95|662.95|666.83|662.83|23
1622958890000|2021-06-06 05:54:50|666.84|662.84|666.94|662.94|666.94|662.94|666.83|662.83|17
1622958900000|2021-06-06 05:55:00|666.95|662.95|666.98|662.98|666.99|662.99|666.95|662.95|16
1622958910000|2021-06-06 05:55:10|666.95|662.95|667.24|663.24|667.28|663.28|666.95|662.95|17
1622958920000|2021-06-06 05:55:20|667.23|663.23|667.36|663.36|667.36|663.36|667.2|663.2|13
1622958930000|2021-06-06 05:55:30|667.37|663.37|667.34|663.34|667.38|663.38|667.32|663.32|17
1622958940000|2021-06-06 05:55:40|667.35|663.35|667.34|663.34|667.35|663.35|667.34|663.34|6
1622958950000|2021-06-06 05:55:50|667.35|663.35|667.35|663.35|667.36|663.36|667.33|663.33|9
1622958960000|2021-06-06 05:56:00|667.34|663.34|667.35|663.35|667.38|663.38|667.33|663.33|8
1622958970000|2021-06-06 05:56:10|667.37|663.37|667.29|663.29|667.37|663.37|667.29|663.29|4
1622958980000|2021-06-06 05:56:20|667.33|663.33|667.31|663.31|667.33|663.33|667.29|663.29|6
1622959000000|2021-06-06 05:56:40|667.3|663.3|667.31|663.31|667.32|663.32|667.3|663.3|4
1622959010000|2021-06-06 05:56:50|667.37|663.37|667.42|663.42|667.43|663.43|667.37|663.37|12
1622959020000|2021-06-06 05:57:00|667.4|663.4|667.53|663.53|667.55|663.55|667.4|663.4|20
1622959030000|2021-06-06 05:57:10|667.54|663.54|667.73|663.73|667.73|663.73|667.52|663.52|19
1622959040000|2021-06-06 05:57:20|667.72|663.72|667.76|663.76|667.78|663.78|667.71|663.71|19
1622959050000|2021-06-06 05:57:30|667.77|663.77|667.9|663.9|667.9|663.9|667.77|663.77|24
1622959060000|2021-06-06 05:57:40|667.86|663.86|667.88|663.88|667.95|663.95|667.86|663.86|10
1622959070000|2021-06-06 05:57:50|667.89|663.89|667.9|663.9|667.91|663.91|667.88|663.88|11
1622959080000|2021-06-06 05:58:00|667.89|663.89|668.33|664.33|668.36|664.36|667.89|663.89|32
1622959090000|2021-06-06 05:58:10|668.31|664.31|668.51|664.51|668.52|664.52|668.31|664.31|25
1622959100000|2021-06-06 05:58:20|668.52|664.52|668.59|664.59|668.74|664.74|668.52|664.52|23
1622959110000|2021-06-06 05:58:30|668.58|664.58|668.66|664.66|668.68|664.68|668.58|664.58|5
1622959120000|2021-06-06 05:58:40|668.65|664.65|668.78|664.78|668.78|664.78|668.65|664.65|13
1622959130000|2021-06-06 05:58:50|668.77|664.77|668.76|664.76|668.77|664.77|668.7|664.7|12
1622959140000|2021-06-06 05:59:00|668.74|664.74|668.76|664.76|668.76|664.76|668.74|664.74|6
1622959150000|2021-06-06 05:59:10|668.74|664.74|668.4|664.4|668.77|664.77|668.35|664.35|34
1622959160000|2021-06-06 05:59:20|668.39|664.39|668.38|664.38|668.39|664.39|668.25|664.25|28
1622959170000|2021-06-06 05:59:30|668.39|664.39|668.43|664.43|668.5|664.5|668.38|664.38|24
1622959180000|2021-06-06 05:59:40|668.42|664.42|668.72|664.72|668.75|664.75|668.24|664.24|27
1622959190000|2021-06-06 05:59:50|668.76|664.76|668.76|664.76|668.78|664.78|668.72|664.72|24
1622959200000|2021-06-06 06:00:00|668.77|664.77|669.87|665.87|670.03|666.03|668.65|664.65|32
1622959210000|2021-06-06 06:00:10|669.92|665.92|670.73|666.73|670.84|666.84|669.91|665.91|32
1622959220000|2021-06-06 06:00:20|670.93|666.93|671.46|667.46|671.64|667.64|670.72|666.72|39
1622959230000|2021-06-06 06:00:30|671.45|667.45|671.26|667.26|671.54|667.54|671.14|667.14|29
1622959240000|2021-06-06 06:00:40|671.27|667.27|671.67|667.67|671.68|667.68|671.23|667.23|25
1622959250000|2021-06-06 06:00:50|671.68|667.68|671.94|667.94|672.05|668.05|671.68|667.68|27
1622959260000|2021-06-06 06:01:00|671.93|667.93|671.9|667.9|671.93|667.93|671.52|667.52|35
1622959270000|2021-06-06 06:01:10|671.89|667.89|671.69|667.69|671.98|667.98|671.54|667.54|34
1622959280000|2021-06-06 06:01:20|671.65|667.65|671.83|667.83|671.86|667.86|671.65|667.65|32
1622959290000|2021-06-06 06:01:30|671.85|667.85|671.8|667.8|671.91|667.91|671.77|667.77|26
1622959300000|2021-06-06 06:01:40|671.79|667.79|671.78|667.78|671.8|667.8|671.75|667.75|9
1622959310000|2021-06-06 06:01:50|671.77|667.77|671.78|667.78|671.78|667.78|671.77|667.77|2
1622959320000|2021-06-06 06:02:00|671.76|667.76|671.62|667.62|671.76|667.76|671.27|667.27|30
1622959330000|2021-06-06 06:02:10|671.58|667.58|671.51|667.51|671.68|667.68|671.5|667.5|29
1622959340000|2021-06-06 06:02:20|671.54|667.54|671.55|667.55|671.62|667.62|671.51|667.51|22
1622959350000|2021-06-06 06:02:30|671.57|667.57|671.65|667.65|671.75|667.75|671.5|667.5|27
1622959360000|2021-06-06 06:02:40|671.64|667.64|671.62|667.62|671.7|667.7|671.61|667.61|24
1622959370000|2021-06-06 06:02:50|671.64|667.64|671.49|667.49|671.64|667.64|671.41|667.41|19
1622959380000|2021-06-06 06:03:00|671.51|667.51|671.72|667.72|671.72|667.72|671.44|667.44|31
1622959390000|2021-06-06 06:03:10|671.68|667.68|671.45|667.45|671.71|667.71|671.45|667.45|17
1622959400000|2021-06-06 06:03:20|671.51|667.51|670.92|666.92|671.51|667.51|670.92|666.92|24
1622959410000|2021-06-06 06:03:30|670.85|666.85|670.6|666.6|670.85|666.85|670.42|666.42|27
1622959420000|2021-06-06 06:03:40|670.63|666.63|671.04|667.04|671.04|667.04|670.63|666.63|20
1622959430000|2021-06-06 06:03:50|671.05|667.05|671.17|667.17|671.18|667.18|671|667|18
1622959440000|2021-06-06 06:04:00|671.16|667.16|671.77|667.77|671.84|667.84|671.16|667.16|32
1622959450000|2021-06-06 06:04:10|671.76|667.76|671.43|667.43|671.83|667.83|671.43|667.43|23
1622959460000|2021-06-06 06:04:20|671.42|667.42|671.44|667.44|671.46|667.46|671.38|667.38|21
1622959470000|2021-06-06 06:04:30|671.42|667.42|671.3|667.3|671.43|667.43|671.26|667.26|21
1622959480000|2021-06-06 06:04:40|671.31|667.31|671.49|667.49|671.49|667.49|671.3|667.3|20
1622959490000|2021-06-06 06:04:50|671.5|667.5|671.44|667.44|671.5|667.5|671.41|667.41|30
1622959500000|2021-06-06 06:05:00|671.43|667.43|670.9|666.9|671.48|667.48|670.83|666.83|21
1622959510000|2021-06-06 06:05:10|671.09|667.09|670.99|666.99|671.19|667.19|670.96|666.96|23
1622959520000|2021-06-06 06:05:20|671|667|670.92|666.92|671|667|670.69|666.69|25
1622959530000|2021-06-06 06:05:30|670.82|666.82|670.69|666.69|670.83|666.83|670.68|666.68|19
1622959540000|2021-06-06 06:05:40|670.7|666.7|670.68|666.68|670.76|666.76|670.68|666.68|25
1622959550000|2021-06-06 06:05:50|670.67|666.67|670.66|666.66|670.74|666.74|670.66|666.66|13
1622959560000|2021-06-06 06:06:00|670.65|666.65|670.9|666.9|670.93|666.93|670.65|666.65|18
1622959570000|2021-06-06 06:06:10|670.91|666.91|670.79|666.79|670.91|666.91|670.79|666.79|14
1622959580000|2021-06-06 06:06:20|670.75|666.75|670.53|666.53|670.78|666.78|670.53|666.53|7
1622959590000|2021-06-06 06:06:30|670.52|666.52|670.57|666.57|670.61|666.61|670.52|666.52|16
1622959600000|2021-06-06 06:06:40|670.61|666.61|670.55|666.55|670.61|666.61|670.52|666.52|24
1622959610000|2021-06-06 06:06:50|670.54|666.54|670.76|666.76|670.76|666.76|670.54|666.54|25
1622959620000|2021-06-06 06:07:00|670.75|666.75|670.53|666.53|670.75|666.75|670.53|666.53|15
1622959630000|2021-06-06 06:07:10|670.52|666.52|670.42|666.42|670.56|666.56|670.42|666.42|11
1622959640000|2021-06-06 06:07:20|670.45|666.45|670.46|666.46|670.48|666.48|670.44|666.44|11
1622959650000|2021-06-06 06:07:30|670.47|666.47|670.42|666.42|670.47|666.47|670.34|666.34|15
1622959660000|2021-06-06 06:07:40|670.41|666.41|670.27|666.27|670.46|666.46|670.25|666.25|19
1622959670000|2021-06-06 06:07:50|670.28|666.28|670.15|666.15|670.3|666.3|670.15|666.15|19
1622959680000|2021-06-06 06:08:00|670.16|666.16|670.34|666.34|670.46|666.46|670.15|666.15|29
1622959690000|2021-06-06 06:08:10|670.36|666.36|669.79|665.79|670.36|666.36|669.5|665.5|24
1622959700000|2021-06-06 06:08:20|669.8|665.8|669.89|665.89|669.98|665.98|669.8|665.8|20
1622959710000|2021-06-06 06:08:30|669.88|665.88|669.87|665.87|669.9|665.9|669.69|665.69|28
1622959720000|2021-06-06 06:08:40|669.88|665.88|669.95|665.95|669.96|665.96|669.82|665.82|21
1622959730000|2021-06-06 06:08:50|669.92|665.92|669.88|665.88|669.95|665.95|669.87|665.87|19
1622959740000|2021-06-06 06:09:00|669.89|665.89|670.33|666.33|670.37|666.37|669.88|665.88|27
1622959750000|2021-06-06 06:09:10|670.32|666.32|670.24|666.24|670.36|666.36|670.24|666.24|22
1622959760000|2021-06-06 06:09:20|670.26|666.26|670.14|666.14|670.37|666.37|670.14|666.14|22
1622959770000|2021-06-06 06:09:30|670.08|666.08|670.01|666.01|670.14|666.14|669.81|665.81|28
1622959780000|2021-06-06 06:09:40|670|666|669.98|665.98|670.06|666.06|669.94|665.94|25
1622959790000|2021-06-06 06:09:50|670|666|669.79|665.79|670|666|669.79|665.79|17
1622959800000|2021-06-06 06:10:00|669.76|665.76|669.47|665.47|669.76|665.76|669.36|665.36|26
1622959810000|2021-06-06 06:10:10|669.51|665.51|669.46|665.46|669.54|665.54|669.41|665.41|30
1622959820000|2021-06-06 06:10:20|669.48|665.48|669.4|665.4|669.48|665.48|669.39|665.39|18
1622959830000|2021-06-06 06:10:30|669.39|665.39|669.48|665.48|669.58|665.58|669.37|665.37|21
1622959840000|2021-06-06 06:10:40|669.47|665.47|669.47|665.47|669.52|665.52|669.45|665.45|16
1622959850000|2021-06-06 06:10:50|669.45|665.45|669.56|665.56|669.58|665.58|669.38|665.38|14
1622959860000|2021-06-06 06:11:00|669.55|665.55|669.58|665.58|669.58|665.58|669.55|665.55|12
1622959870000|2021-06-06 06:11:10|669.57|665.57|669.54|665.54|669.6|665.6|669.52|665.52|20
1622959880000|2021-06-06 06:11:20|669.52|665.52|669.51|665.51|669.53|665.53|669.47|665.47|10
1622959890000|2021-06-06 06:11:30|669.52|665.52|669.52|665.52|669.6|665.6|669.45|665.45|14
1622959900000|2021-06-06 06:11:40|669.49|665.49|669.13|665.13|669.52|665.52|669.12|665.12|15
1622959910000|2021-06-06 06:11:50|669.12|665.12|669.07|665.07|669.13|665.13|669|665|25
1622959920000|2021-06-06 06:12:00|669.04|665.04|669.34|665.34|669.53|665.53|669.04|665.04|27
1622959930000|2021-06-06 06:12:10|669.33|665.33|669.6|665.6|669.67|665.67|669.26|665.26|27
1622959940000|2021-06-06 06:12:20|669.62|665.62|669.44|665.44|669.62|665.62|669.38|665.38|30
1622959950000|2021-06-06 06:12:30|669.43|665.43|669.26|665.26|669.49|665.49|669.14|665.14|23
1622959960000|2021-06-06 06:12:40|669.18|665.18|668.68|664.68|669.18|665.18|668.59|664.59|25
1622959970000|2021-06-06 06:12:50|668.69|664.69|668.2|664.2|668.7|664.7|668.17|664.17|26
1622959980000|2021-06-06 06:13:00|668.23|664.23|668.02|664.02|668.26|664.26|668.01|664.01|17
1622959990000|2021-06-06 06:13:10|668.04|664.04|667.82|663.82|668.04|664.04|667.79|663.79|10
1622960000000|2021-06-06 06:13:20|667.81|663.81|667.61|663.61|667.9|663.9|667.61|663.61|25
1622960010000|2021-06-06 06:13:30|667.58|663.58|667.38|663.38|667.65|663.65|667.38|663.38|31
1622960020000|2021-06-06 06:13:40|667.41|663.41|667.35|663.35|667.44|663.44|667.34|663.34|25
1622960030000|2021-06-06 06:13:50|667.4|663.4|667.08|663.08|667.41|663.41|667.08|663.08|24
1622960040000|2021-06-06 06:14:00|667.09|663.09|667.24|663.24|667.26|663.26|667.08|663.08|25
1622960050000|2021-06-06 06:14:10|667.26|663.26|667.35|663.35|667.35|663.35|667.26|663.26|27
1622960060000|2021-06-06 06:14:20|667.36|663.36|667.32|663.32|667.37|663.37|667.31|663.31|13
1622960070000|2021-06-06 06:14:30|667.33|663.33|667.22|663.22|667.33|663.33|667.22|663.22|16
1622960080000|2021-06-06 06:14:40|667.23|663.23|667.29|663.29|667.31|663.31|667.22|663.22|16
1622960090000|2021-06-06 06:14:50|667.3|663.3|667.26|663.26|667.3|663.3|667.22|663.22|16
1622960100000|2021-06-06 06:15:00|667.24|663.24|667.34|663.34|667.41|663.41|667.24|663.24|29
1622960110000|2021-06-06 06:15:10|667.3|663.3|666.31|662.31|667.32|663.32|666.31|662.31|29
1622960120000|2021-06-06 06:15:20|666.3|662.3|665.63|661.63|666.3|662.3|665.6|661.6|31
1622960130000|2021-06-06 06:15:30|665.59|661.59|664.7|660.7|665.61|661.61|664.7|660.7|26
1622960140000|2021-06-06 06:15:40|664.69|660.69|664.75|660.75|664.75|660.75|664.42|660.42|27
1622960150000|2021-06-06 06:15:50|664.76|660.76|664.85|660.85|664.86|660.86|664.69|660.69|24
1622960160000|2021-06-06 06:16:00|664.87|660.87|665.76|661.76|665.78|661.78|664.86|660.86|33
1622960170000|2021-06-06 06:16:10|665.77|661.77|665.73|661.73|665.96|661.96|665.73|661.73|27
1622960180000|2021-06-06 06:16:20|665.74|661.74|665.8|661.8|665.81|661.81|665.72|661.72|23
1622960190000|2021-06-06 06:16:30|665.79|661.79|665.53|661.53|665.8|661.8|665.47|661.47|24
1622960200000|2021-06-06 06:16:40|665.5|661.5|664.69|660.69|665.57|661.57|664.69|660.69|33
1622960210000|2021-06-06 06:16:50|664.78|660.78|664.53|660.53|664.87|660.87|664.53|660.53|25
1622960220000|2021-06-06 06:17:00|664.56|660.56|664.66|660.66|664.72|660.72|664.53|660.53|21
1622960230000|2021-06-06 06:17:10|664.65|660.65|664.73|660.73|664.73|660.73|664.64|660.64|15
1622960240000|2021-06-06 06:17:20|664.74|660.74|664.89|660.89|665.07|661.07|664.7|660.7|23
1622960250000|2021-06-06 06:17:30|664.92|660.92|664.85|660.85|665.01|661.01|664.79|660.79|28
1622960260000|2021-06-06 06:17:40|664.86|660.86|664.94|660.94|664.94|660.94|664.78|660.78|22
1622960270000|2021-06-06 06:17:50|664.96|660.96|664.89|660.89|664.96|660.96|664.82|660.82|20
1622960280000|2021-06-06 06:18:00|664.9|660.9|664.84|660.84|664.9|660.9|664.73|660.73|22
1622960290000|2021-06-06 06:18:10|664.85|660.85|664.89|660.89|664.92|660.92|664.81|660.81|27
1622960300000|2021-06-06 06:18:20|664.9|660.9|664.91|660.91|664.96|660.96|664.88|660.88|18
1622960310000|2021-06-06 06:18:30|664.9|660.9|665.12|661.12|665.12|661.12|664.9|660.9|18
1622960320000|2021-06-06 06:18:40|665.11|661.11|665.01|661.01|665.11|661.11|664.96|660.96|20
1622960330000|2021-06-06 06:18:50|665|661|664.9|660.9|665.01|661.01|664.82|660.82|23
1622960340000|2021-06-06 06:19:00|664.89|660.89|664.99|660.99|665.03|661.03|664.86|660.86|22
1622960350000|2021-06-06 06:19:10|664.98|660.98|665.13|661.13|665.14|661.14|664.97|660.97|17
1622960360000|2021-06-06 06:19:20|665.14|661.14|665.16|661.16|665.19|661.19|665.14|661.14|11
1622960370000|2021-06-06 06:19:30|665.15|661.15|665.4|661.4|665.41|661.41|665.15|661.15|22
1622960380000|2021-06-06 06:19:40|665.39|661.39|665.27|661.27|665.39|661.39|665.25|661.25|17
1622960390000|2021-06-06 06:19:50|665.26|661.26|665.21|661.21|665.29|661.29|665.21|661.21|12
1622960400000|2021-06-06 06:20:00|665.2|661.2|665.43|661.43|665.43|661.43|665.2|661.2|13
1622960410000|2021-06-06 06:20:10|665.48|661.48|665.79|661.79|665.85|661.85|665.43|661.43|22
1622960420000|2021-06-06 06:20:20|665.8|661.8|665.71|661.71|665.87|661.87|665.71|661.71|26
1622960430000|2021-06-06 06:20:30|665.73|661.73|665.84|661.84|665.84|661.84|665.73|661.73|14
1622960440000|2021-06-06 06:20:40|665.83|661.83|665.71|661.71|665.83|661.83|665.7|661.7|17
1622960450000|2021-06-06 06:20:50|665.73|661.73|665.81|661.81|665.81|661.81|665.73|661.73|16
1622960460000|2021-06-06 06:21:00|665.82|661.82|665.92|661.92|666.07|662.07|665.8|661.8|17
1622960470000|2021-06-06 06:21:10|665.93|661.93|665.89|661.89|665.93|661.93|665.84|661.84|20
1622960480000|2021-06-06 06:21:20|665.9|661.9|665.78|661.78|665.9|661.9|665.78|661.78|23
1622960490000|2021-06-06 06:21:30|665.71|661.71|665.72|661.72|665.76|661.76|665.7|661.7|11
1622960500000|2021-06-06 06:21:40|665.71|661.71|665.72|661.72|665.78|661.78|665.71|661.71|16
1622960510000|2021-06-06 06:21:50|665.73|661.73|665.8|661.8|665.82|661.82|665.67|661.67|19
1622960520000|2021-06-06 06:22:00|665.77|661.77|665.81|661.81|665.84|661.84|665.77|661.77|22
1622960530000|2021-06-06 06:22:10|665.8|661.8|665.83|661.83|665.89|661.89|665.78|661.78|20
1622960540000|2021-06-06 06:22:20|665.81|661.81|665.83|661.83|665.95|661.95|665.81|661.81|25
1622960550000|2021-06-06 06:22:30|665.82|661.82|665.84|661.84|665.89|661.89|665.81|661.81|20
1622960560000|2021-06-06 06:22:40|665.82|661.82|665.83|661.83|665.88|661.88|665.8|661.8|27
1622960570000|2021-06-06 06:22:50|665.82|661.82|665.78|661.78|665.84|661.84|665.75|661.75|17
1622960580000|2021-06-06 06:23:00|665.8|661.8|665.49|661.49|665.8|661.8|665.49|661.49|15
1622960590000|2021-06-06 06:23:10|665.5|661.5|665.09|661.09|665.5|661.5|665.04|661.04|23
1622960600000|2021-06-06 06:23:20|665.08|661.08|665.06|661.06|665.2|661.2|665.04|661.04|29
1622960610000|2021-06-06 06:23:30|665.08|661.08|664.47|660.47|665.1|661.1|664.47|660.47|28
1622960620000|2021-06-06 06:23:40|664.52|660.52|664.45|660.45|664.64|660.64|664.45|660.45|24
1622960630000|2021-06-06 06:23:50|664.46|660.46|663.94|659.94|664.46|660.46|663.76|659.76|31
1622960640000|2021-06-06 06:24:00|663.74|659.74|663.95|659.95|663.95|659.95|663.6|659.6|30
1622960650000|2021-06-06 06:24:10|663.97|659.97|663.57|659.57|663.99|659.99|663.51|659.51|29
1622960660000|2021-06-06 06:24:20|663.58|659.58|663.57|659.57|663.58|659.58|663.43|659.43|24
1622960670000|2021-06-06 06:24:30|663.56|659.56|663.52|659.52|663.61|659.61|663.52|659.52|24
1622960680000|2021-06-06 06:24:40|663.5|659.5|663.29|659.29|663.5|659.5|663.29|659.29|26
1622960690000|2021-06-06 06:24:50|663.3|659.3|662.96|658.96|663.3|659.3|662.95|658.95|24
1622960700000|2021-06-06 06:25:00|662.98|658.98|663.35|659.35|663.35|659.35|662.97|658.97|22
1622960710000|2021-06-06 06:25:10|663.34|659.34|663.24|659.24|663.36|659.36|663.14|659.14|27
1622960720000|2021-06-06 06:25:20|663.25|659.25|663.39|659.39|663.43|659.43|663.25|659.25|26
1622960730000|2021-06-06 06:25:30|663.41|659.41|663.4|659.4|663.44|659.44|663.4|659.4|20
1622960740000|2021-06-06 06:25:40|663.42|659.42|663.39|659.39|663.47|659.47|663.37|659.37|16
1622960750000|2021-06-06 06:25:50|663.37|659.37|663.34|659.34|663.39|659.39|663.33|659.33|18
1622960760000|2021-06-06 06:26:00|663.35|659.35|663.45|659.45|663.46|659.46|663.33|659.33|17
1622960770000|2021-06-06 06:26:10|663.46|659.46|663.44|659.44|663.47|659.47|663.42|659.42|11
1622960780000|2021-06-06 06:26:20|663.42|659.42|663.49|659.49|663.52|659.52|663.41|659.41|19
1622960790000|2021-06-06 06:26:30|663.51|659.51|663.35|659.35|663.52|659.52|663.34|659.34|21
1622960800000|2021-06-06 06:26:40|663.34|659.34|663.14|659.14|663.34|659.34|663.09|659.09|19
1622960810000|2021-06-06 06:26:50|663.13|659.13|662.76|658.76|663.13|659.13|662.56|658.56|28
1622960820000|2021-06-06 06:27:00|662.46|658.46|662.43|658.43|662.53|658.53|662.39|658.39|23
1622960830000|2021-06-06 06:27:10|662.44|658.44|662.38|658.38|662.51|658.51|662.35|658.35|30
1622960840000|2021-06-06 06:27:20|662.39|658.39|662.48|658.48|662.5|658.5|662.39|658.39|19
1622960850000|2021-06-06 06:27:30|662.5|658.5|662.48|658.48|662.56|658.56|662.47|658.47|23
1622960860000|2021-06-06 06:27:40|662.47|658.47|662.62|658.62|662.64|658.64|662.47|658.47|22
1622960870000|2021-06-06 06:27:50|662.61|658.61|663.14|659.14|663.17|659.17|662.61|658.61|25
1622960880000|2021-06-06 06:28:00|663.15|659.15|662.8|658.8|663.23|659.23|662.76|658.76|28
1622960890000|2021-06-06 06:28:10|662.78|658.78|662.57|658.57|662.82|658.82|662.57|658.57|24
1622960900000|2021-06-06 06:28:20|662.56|658.56|662.01|658.01|662.6|658.6|661.98|657.98|25
1622960910000|2021-06-06 06:28:30|662|658|661.53|657.53|662.06|658.06|661.24|657.24|32
1622960920000|2021-06-06 06:28:40|661.56|657.56|661.56|657.56|661.67|657.67|661.49|657.49|29
1622960930000|2021-06-06 06:28:50|661.58|657.58|660.43|656.43|661.6|657.6|660.43|656.43|33
1622960940000|2021-06-06 06:29:00|660.44|656.44|660.71|656.71|660.85|656.85|660.39|656.39|34
1622960950000|2021-06-06 06:29:10|660.75|656.75|661.13|657.13|661.13|657.13|660.73|656.73|33
1622960960000|2021-06-06 06:29:20|661.27|657.27|661.22|657.22|661.3|657.3|661.05|657.05|29
1622960970000|2021-06-06 06:29:30|661.21|657.21|661.42|657.42|661.44|657.44|661.21|657.21|18
1622960980000|2021-06-06 06:29:40|661.41|657.41|661.51|657.51|661.59|657.59|661.37|657.37|27
1622960990000|2021-06-06 06:29:50|661.53|657.53|661.53|657.53|661.64|657.64|661.44|657.44|26
1622961000000|2021-06-06 06:30:00|661.51|657.51|661.79|657.79|661.79|657.79|661.5|657.5|28
1622961010000|2021-06-06 06:30:10|661.8|657.8|662.3|658.3|662.33|658.33|661.8|657.8|31
1622961020000|2021-06-06 06:30:20|662.31|658.31|662.35|658.35|662.36|658.36|662.24|658.24|18
1622961030000|2021-06-06 06:30:30|662.36|658.36|662.36|658.36|662.6|658.6|662.36|658.36|20
1622961040000|2021-06-06 06:30:40|662.33|658.33|662.19|658.19|662.33|658.33|662.09|658.09|18
1622961050000|2021-06-06 06:30:50|662.18|658.18|662.14|658.14|662.24|658.24|662.08|658.08|24
1622961060000|2021-06-06 06:31:00|662.13|658.13|662.07|658.07|662.14|658.14|662.03|658.03|21
1622961070000|2021-06-06 06:31:10|662.06|658.06|662.61|658.61|662.74|658.74|662.02|658.02|22
1622961080000|2021-06-06 06:31:20|662.58|658.58|662.2|658.2|662.6|658.6|662.2|658.2|18
1622961090000|2021-06-06 06:31:30|662.22|658.22|662.34|658.34|662.39|658.39|662.19|658.19|23
1622961100000|2021-06-06 06:31:40|662.32|658.32|661.88|657.88|662.33|658.33|661.88|657.88|23
1622961110000|2021-06-06 06:31:50|661.87|657.87|661.76|657.76|662|658|661.74|657.74|31
1622961120000|2021-06-06 06:32:00|661.78|657.78|662.09|658.09|662.09|658.09|661.76|657.76|32
1622961130000|2021-06-06 06:32:10|662.07|658.07|661.94|657.94|662.11|658.11|661.94|657.94|27
1622961140000|2021-06-06 06:32:20|661.88|657.88|661.42|657.42|661.88|657.88|661.3|657.3|33
1622961150000|2021-06-06 06:32:30|661.4|657.4|661.4|657.4|661.45|657.45|661.2|657.2|32
1622961160000|2021-06-06 06:32:40|661.44|657.44|661.14|657.14|661.44|657.44|661.01|657.01|28
1622961170000|2021-06-06 06:32:50|661.16|657.16|660.86|656.86|661.16|657.16|660.77|656.77|35
1622961180000|2021-06-06 06:33:00|660.88|656.88|661.15|657.15|661.26|657.26|660.86|656.86|29
1622961190000|2021-06-06 06:33:10|661.18|657.18|661.19|657.19|661.3|657.3|661.16|657.16|29
1622961200000|2021-06-06 06:33:20|661.25|657.25|661.47|657.47|661.48|657.48|661.25|657.25|31
1622961210000|2021-06-06 06:33:30|661.48|657.48|661.39|657.39|661.61|657.61|661.39|657.39|31
1622961220000|2021-06-06 06:33:40|661.36|657.36|661.26|657.26|661.37|657.37|661.24|657.24|27
1622961230000|2021-06-06 06:33:50|661.25|657.25|661.25|657.25|661.43|657.43|661.25|657.25|25
1622961240000|2021-06-06 06:34:00|661.23|657.23|660.81|656.81|661.33|657.33|660.77|656.77|28
1622961250000|2021-06-06 06:34:10|660.86|656.86|660.93|656.93|660.96|656.96|660.81|656.81|26
1622961260000|2021-06-06 06:34:20|660.92|656.92|660.94|656.94|660.94|656.94|660.83|656.83|17
1622961270000|2021-06-06 06:34:30|660.95|656.95|660.66|656.66|660.96|656.96|660.64|656.64|19
1622961280000|2021-06-06 06:34:40|660.67|656.67|660.64|656.64|660.73|656.73|660.61|656.61|34
1622961290000|2021-06-06 06:34:50|660.63|656.63|660.95|656.95|660.95|656.95|660.6|656.6|23
1622961300000|2021-06-06 06:35:00|660.92|656.92|661.49|657.49|661.49|657.49|660.92|656.92|24
1622961310000|2021-06-06 06:35:10|661.48|657.48|661.18|657.18|661.49|657.49|661.18|657.18|32
1622961320000|2021-06-06 06:35:20|661.17|657.17|661.22|657.22|661.25|657.25|661.11|657.11|22
1622961330000|2021-06-06 06:35:30|661.24|657.24|661.28|657.28|661.32|657.32|661.23|657.23|25
1622961340000|2021-06-06 06:35:40|661.26|657.26|661.23|657.23|661.33|657.33|661.21|657.21|25
1622961350000|2021-06-06 06:35:50|661.22|657.22|661.39|657.39|661.39|657.39|661.21|657.21|7
1622961360000|2021-06-06 06:36:00|661.54|657.54|661.6|657.6|661.62|657.62|661.43|657.43|24
1622961370000|2021-06-06 06:36:10|661.61|657.61|661.62|657.62|661.63|657.63|661.4|657.4|24
1622961380000|2021-06-06 06:36:20|661.63|657.63|661.61|657.61|661.67|657.67|661.61|657.61|21
1622961390000|2021-06-06 06:36:30|661.62|657.62|661.61|657.61|661.65|657.65|661.49|657.49|28
1622961400000|2021-06-06 06:36:40|661.62|657.62|661.62|657.62|661.66|657.66|661.61|657.61|16
1622961410000|2021-06-06 06:36:50|661.6|657.6|661.62|657.62|661.64|657.64|661.56|657.56|23
1622961420000|2021-06-06 06:37:00|661.63|657.63|661.85|657.85|661.85|657.85|661.61|657.61|17
1622961430000|2021-06-06 06:37:10|661.86|657.86|661.84|657.84|661.86|657.86|661.78|657.78|15
1622961440000|2021-06-06 06:37:20|661.85|657.85|661.57|657.57|661.97|657.97|661.48|657.48|27
1622961450000|2021-06-06 06:37:30|661.59|657.59|661.55|657.55|661.59|657.59|661.53|657.53|13
1622961460000|2021-06-06 06:37:40|661.54|657.54|661.41|657.41|661.55|657.55|661.32|657.32|21
1622961470000|2021-06-06 06:37:50|661.4|657.4|661.23|657.23|661.45|657.45|661.23|657.23|18
1622961480000|2021-06-06 06:38:00|661.26|657.26|661.48|657.48|661.48|657.48|661.21|657.21|21
1622961490000|2021-06-06 06:38:10|661.49|657.49|661.64|657.64|661.64|657.64|661.47|657.47|30
1622961500000|2021-06-06 06:38:20|661.66|657.66|661.66|657.66|661.74|657.74|661.63|657.63|25
1622961510000|2021-06-06 06:38:30|661.67|657.67|661.85|657.85|661.87|657.87|661.67|657.67|18
1622961520000|2021-06-06 06:38:40|661.79|657.79|661.78|657.78|661.83|657.83|661.74|657.74|20
1622961530000|2021-06-06 06:38:50|661.79|657.79|661.64|657.64|661.81|657.81|661.6|657.6|21
1622961540000|2021-06-06 06:39:00|661.65|657.65|661.79|657.79|661.85|657.85|661.64|657.64|26
1622961550000|2021-06-06 06:39:10|661.77|657.77|661.82|657.82|661.82|657.82|661.69|657.69|27
1622961560000|2021-06-06 06:39:20|661.79|657.79|661.77|657.77|661.95|657.95|661.77|657.77|28
1622961570000|2021-06-06 06:39:30|661.76|657.76|661.63|657.63|661.76|657.76|661.41|657.41|27
1622961580000|2021-06-06 06:39:40|661.64|657.64|661.67|657.67|661.69|657.69|661.59|657.59|26
1622961590000|2021-06-06 06:39:50|661.69|657.69|661.63|657.63|661.73|657.73|661.62|657.62|25
1622961600000|2021-06-06 06:40:00|661.66|657.66|661.53|657.53|661.88|657.88|661.47|657.47|33
1622961610000|2021-06-06 06:40:10|661.51|657.51|661.18|657.18|661.51|657.51|660.82|656.82|32
1622961620000|2021-06-06 06:40:20|661.19|657.19|661.38|657.38|661.57|657.57|661.19|657.19|28
1622961630000|2021-06-06 06:40:30|661.42|657.42|661.22|657.22|661.44|657.44|661.21|657.21|12
1622961640000|2021-06-06 06:40:40|661.23|657.23|661.52|657.52|661.52|657.52|661.23|657.23|19
1622961650000|2021-06-06 06:40:50|661.53|657.53|661.79|657.79|661.79|657.79|661.48|657.48|19
1622961660000|2021-06-06 06:41:00|661.78|657.78|661.74|657.74|661.78|657.78|661.48|657.48|29
1622961670000|2021-06-06 06:41:10|661.78|657.78|661.62|657.62|661.86|657.86|661.62|657.62|23
1622961680000|2021-06-06 06:41:20|661.64|657.64|661.64|657.64|661.72|657.72|661.57|657.57|23
1622961690000|2021-06-06 06:41:30|661.65|657.65|661.73|657.73|661.75|657.75|661.64|657.64|23
1622961700000|2021-06-06 06:41:40|661.71|657.71|661.72|657.72|661.73|657.73|661.68|657.68|23
1622961710000|2021-06-06 06:41:50|661.71|657.71|661.66|657.66|661.71|657.71|661.63|657.63|24
1622961720000|2021-06-06 06:42:00|661.67|657.67|661.89|657.89|661.92|657.92|661.64|657.64|17
1622961730000|2021-06-06 06:42:10|661.9|657.9|661.8|657.8|661.9|657.9|661.76|657.76|23
1622961740000|2021-06-06 06:42:20|661.82|657.82|661.87|657.87|661.93|657.93|661.68|657.68|30
1622961750000|2021-06-06 06:42:30|661.92|657.92|662.07|658.07|662.07|658.07|661.92|657.92|18
1622961760000|2021-06-06 06:42:40|662.05|658.05|661.79|657.79|662.08|658.08|661.78|657.78|33
1622961770000|2021-06-06 06:42:50|661.78|657.78|661.83|657.83|661.83|657.83|661.77|657.77|14
1622961780000|2021-06-06 06:43:00|661.84|657.84|661.73|657.73|661.9|657.9|661.7|657.7|29
1622961790000|2021-06-06 06:43:10|661.7|657.7|661.56|657.56|661.72|657.72|661.53|657.53|16
1622961800000|2021-06-06 06:43:20|661.55|657.55|661.57|657.57|661.57|657.57|661.54|657.54|6
1622961810000|2021-06-06 06:43:30|661.58|657.58|661.8|657.8|661.83|657.83|661.58|657.58|29
1622961820000|2021-06-06 06:43:40|661.82|657.82|661.9|657.9|661.9|657.9|661.73|657.73|22
1622961830000|2021-06-06 06:43:50|661.89|657.89|662.03|658.03|662.03|658.03|661.86|657.86|25
1622961840000|2021-06-06 06:44:00|662.04|658.04|662.04|658.04|662.05|658.05|662.02|658.02|16
1622961850000|2021-06-06 06:44:10|662.03|658.03|662.11|658.11|662.11|658.11|661.99|657.99|24
1622961860000|2021-06-06 06:44:20|662.1|658.1|662.31|658.31|662.33|658.33|662.09|658.09|26
1622961870000|2021-06-06 06:44:30|662.33|658.33|662.17|658.17|662.33|658.33|662.15|658.15|25
1622961880000|2021-06-06 06:44:40|662.18|658.18|662.18|658.18|662.21|658.21|662.14|658.14|25
1622961890000|2021-06-06 06:44:50|662.19|658.19|662.29|658.29|662.31|658.31|662.16|658.16|19
1622961900000|2021-06-06 06:45:00|662.25|658.25|662.23|658.23|662.31|658.31|662.21|658.21|24
1622961910000|2021-06-06 06:45:10|662.22|658.22|662.18|658.18|662.25|658.25|662.17|658.17|14
1622961920000|2021-06-06 06:45:20|662.16|658.16|661.71|657.71|662.16|658.16|661.65|657.65|29
1622961930000|2021-06-06 06:45:30|661.66|657.66|661.79|657.79|661.8|657.8|661.66|657.66|26
1622961940000|2021-06-06 06:45:40|661.78|657.78|661.76|657.76|661.8|657.8|661.74|657.74|27
1622961950000|2021-06-06 06:45:50|661.79|657.79|661.94|657.94|661.96|657.96|661.77|657.77|15
1622961960000|2021-06-06 06:46:00|661.97|657.97|662.14|658.14|662.14|658.14|661.96|657.96|15
1622961970000|2021-06-06 06:46:10|662.15|658.15|662.2|658.2|662.24|658.24|662.09|658.09|21
1622961980000|2021-06-06 06:46:20|662.21|658.21|662.23|658.23|662.32|658.32|662.2|658.2|28
1622961990000|2021-06-06 06:46:30|662.22|658.22|662.28|658.28|662.33|658.33|662.19|658.19|15
1622962000000|2021-06-06 06:46:40|662.27|658.27|662.3|658.3|662.3|658.3|662.27|658.27|18
1622962010000|2021-06-06 06:46:50|662.31|658.31|662.27|658.27|662.34|658.34|662.19|658.19|25
1622962020000|2021-06-06 06:47:00|662.26|658.26|662.39|658.39|662.4|658.4|662.26|658.26|14
1622962030000|2021-06-06 06:47:10|662.4|658.4|662.37|658.37|662.4|658.4|662.35|658.35|16
1622962040000|2021-06-06 06:47:20|662.38|658.38|662.49|658.49|662.49|658.49|662.37|658.37|7
1622962050000|2021-06-06 06:47:30|662.5|658.5|662.52|658.52|662.53|658.53|662.48|658.48|7
1622962060000|2021-06-06 06:47:40|662.53|658.53|662.86|658.86|662.86|658.86|662.52|658.52|9
1622962070000|2021-06-06 06:47:50|662.87|658.87|662.85|658.85|662.87|658.87|662.82|658.82|13
1622962080000|2021-06-06 06:48:00|662.86|658.86|662.94|658.94|662.95|658.95|662.85|658.85|11
1622962090000|2021-06-06 06:48:10|662.93|658.93|662.94|658.94|662.96|658.96|662.87|658.87|16
1622962100000|2021-06-06 06:48:20|662.93|658.93|662.92|658.92|662.93|658.93|662.89|658.89|11
1622962110000|2021-06-06 06:48:30|662.93|658.93|663.14|659.14|663.14|659.14|662.92|658.92|14
1622962120000|2021-06-06 06:48:40|663.13|659.13|663.16|659.16|663.16|659.16|663.12|659.12|9
1622962130000|2021-06-06 06:48:50|663.17|659.17|663.24|659.24|663.24|659.24|663.15|659.15|19
1622962140000|2021-06-06 06:49:00|663.25|659.25|663.3|659.3|663.3|659.3|663.14|659.14|14
1622962150000|2021-06-06 06:49:10|663.29|659.29|663.22|659.22|663.29|659.29|663.22|659.22|10
1622962160000|2021-06-06 06:49:20|663.2|659.2|663.03|659.03|663.2|659.2|662.98|658.98|17
1622962170000|2021-06-06 06:49:30|663.01|659.01|662.93|658.93|663.01|659.01|662.93|658.93|17
1622962180000|2021-06-06 06:49:40|662.92|658.92|663|659|663.08|659.08|662.92|658.92|19
1622962190000|2021-06-06 06:49:50|663.01|659.01|663.1|659.1|663.12|659.12|663.01|659.01|15
1622962200000|2021-06-06 06:50:00|663.09|659.09|663.18|659.18|663.2|659.2|663.09|659.09|13
1622962210000|2021-06-06 06:50:10|663.19|659.19|663.13|659.13|663.24|659.24|663.12|659.12|23
1622962220000|2021-06-06 06:50:20|663.12|659.12|663.15|659.15|663.15|659.15|663.12|659.12|13
1622962230000|2021-06-06 06:50:30|663.13|659.13|663.16|659.16|663.17|659.17|663.13|659.13|16
1622962240000|2021-06-06 06:50:40|663.15|659.15|663.12|659.12|663.16|659.16|663.08|659.08|17
1622962250000|2021-06-06 06:50:50|663.11|659.11|662.56|658.56|663.11|659.11|662.54|658.54|24
1622962260000|2021-06-06 06:51:00|662.61|658.61|662.65|658.65|662.76|658.76|662.59|658.59|26
1622962270000|2021-06-06 06:51:10|662.68|658.68|662.89|658.89|662.92|658.92|662.68|658.68|27
1622962280000|2021-06-06 06:51:20|662.91|658.91|662.89|658.89|663|659|662.86|658.86|20
1622962290000|2021-06-06 06:51:30|662.9|658.9|662.99|658.99|663.02|659.02|662.89|658.89|11
1622962300000|2021-06-06 06:51:40|663|659|663.15|659.15|663.16|659.16|662.97|658.97|20
1622962310000|2021-06-06 06:51:50|663.14|659.14|663.13|659.13|663.21|659.21|663.11|659.11|25
1622962320000|2021-06-06 06:52:00|663.14|659.14|663.15|659.15|663.22|659.22|663.11|659.11|21
1622962330000|2021-06-06 06:52:10|663.13|659.13|663.23|659.23|663.25|659.25|663.13|659.13|18
1622962340000|2021-06-06 06:52:20|663.24|659.24|663.11|659.11|663.26|659.26|663.01|659.01|16
1622962350000|2021-06-06 06:52:30|663.1|659.1|663.1|659.1|663.15|659.15|663.1|659.1|17
1622962370000|2021-06-06 06:52:50|663.11|659.11|663.2|659.2|663.21|659.21|663.11|659.11|12
1622962380000|2021-06-06 06:53:00|663.19|659.19|663.24|659.24|663.26|659.26|663.19|659.19|13
1622962390000|2021-06-06 06:53:10|663.25|659.25|663.15|659.15|663.26|659.26|663.15|659.15|12
1622962400000|2021-06-06 06:53:20|663.14|659.14|663.1|659.1|663.15|659.15|663.08|659.08|9
1622962410000|2021-06-06 06:53:30|663.09|659.09|663.05|659.05|663.09|659.09|663.05|659.05|4
1622962420000|2021-06-06 06:53:40|663.09|659.09|663.04|659.04|663.09|659.09|663.04|659.04|6
1622962430000|2021-06-06 06:53:50|663.01|659.01|663.01|659.01|663.01|659.01|663.01|659.01|1
1622962440000|2021-06-06 06:54:00|663|659|662.9|658.9|663|659|662.89|658.89|14
1622962450000|2021-06-06 06:54:10|662.89|658.89|662.09|658.09|662.94|658.94|662.09|658.09|21
1622962460000|2021-06-06 06:54:20|662.11|658.11|661.84|657.84|662.24|658.24|661.84|657.84|26
1622962470000|2021-06-06 06:54:30|661.85|657.85|661.04|657.04|661.85|657.85|661.04|657.04|29
1622962480000|2021-06-06 06:54:40|661.02|657.02|660.91|656.91|661.02|657.02|660.77|656.77|31
1622962490000|2021-06-06 06:54:50|660.92|656.92|661.02|657.02|661.02|657.02|660.87|656.87|29
1622962500000|2021-06-06 06:55:00|661.01|657.01|661.19|657.19|661.32|657.32|660.93|656.93|30
1622962510000|2021-06-06 06:55:10|661.18|657.18|661.36|657.36|661.36|657.36|661.15|657.15|28
1622962520000|2021-06-06 06:55:20|661.37|657.37|661.46|657.46|661.61|657.61|661.37|657.37|29
1622962530000|2021-06-06 06:55:30|661.47|657.47|661.49|657.49|661.63|657.63|661.46|657.46|21
1622962540000|2021-06-06 06:55:40|661.48|657.48|661.32|657.32|661.54|657.54|661.31|657.31|19
1622962550000|2021-06-06 06:55:50|661.34|657.34|661.44|657.44|661.44|657.44|661.34|657.34|21
1622962560000|2021-06-06 06:56:00|661.4|657.4|661.21|657.21|661.44|657.44|661.19|657.19|19
1622962570000|2021-06-06 06:56:10|661.23|657.23|661.24|657.24|661.27|657.27|661.22|657.22|12
1622962580000|2021-06-06 06:56:20|661.25|657.25|661.21|657.21|661.29|657.29|661.21|657.21|19
1622962590000|2021-06-06 06:56:30|661.22|657.22|661.18|657.18|661.22|657.22|661.17|657.17|3
1622962600000|2021-06-06 06:56:40|661.19|657.19|661.17|657.17|661.2|657.2|661.17|657.17|10
1622962610000|2021-06-06 06:56:50|661.18|657.18|661.19|657.19|661.19|657.19|661.18|657.18|2
1622962620000|2021-06-06 06:57:00|661.2|657.2|661.72|657.72|661.72|657.72|661.2|657.2|16
1622962630000|2021-06-06 06:57:10|661.71|657.71|661.88|657.88|661.89|657.89|661.7|657.7|12
1622962640000|2021-06-06 06:57:20|661.82|657.82|661.4|657.4|661.82|657.82|661.3|657.3|22
1622962650000|2021-06-06 06:57:30|661.41|657.41|661.41|657.41|661.42|657.42|661.37|657.37|16
1622962660000|2021-06-06 06:57:40|661.42|657.42|661.65|657.65|661.74|657.74|661.41|657.41|22
1622962670000|2021-06-06 06:57:50|661.67|657.67|661.74|657.74|661.74|657.74|661.58|657.58|15
1622962680000|2021-06-06 06:58:00|661.73|657.73|661.92|657.92|661.94|657.94|661.7|657.7|16
1622962690000|2021-06-06 06:58:10|661.94|657.94|662.28|658.28|662.3|658.3|661.9|657.9|15
1622962700000|2021-06-06 06:58:20|662.3|658.3|662.24|658.24|662.32|658.32|662.24|658.24|15
1622962710000|2021-06-06 06:58:30|662.29|658.29|662.19|658.19|662.29|658.29|662.16|658.16|13
1622962720000|2021-06-06 06:58:40|662.14|658.14|662.14|658.14|662.17|658.17|662.1|658.1|18
1622962730000|2021-06-06 06:58:50|662.12|658.12|661.9|657.9|662.12|658.12|661.9|657.9|24
1622962740000|2021-06-06 06:59:00|661.89|657.89|662|658|662.07|658.07|661.81|657.81|28
1622962750000|2021-06-06 06:59:10|661.99|657.99|662.06|658.06|662.08|658.08|661.93|657.93|22
1622962760000|2021-06-06 06:59:20|662.07|658.07|662.05|658.05|662.09|658.09|662.03|658.03|22
1622962770000|2021-06-06 06:59:30|662.07|658.07|662.16|658.16|662.17|658.17|662.03|658.03|26
1622962780000|2021-06-06 06:59:40|662.15|658.15|662.16|658.16|662.17|658.17|662.13|658.13|11
1622962790000|2021-06-06 06:59:50|662.15|658.15|661.91|657.91|662.15|658.15|661.91|657.91|8
1622962800000|2021-06-06 07:00:00|661.9|657.9|662.61|658.61|662.63|658.63|661.9|657.9|27
1622962810000|2021-06-06 07:00:10|662.62|658.62|662.7|658.7|662.77|658.77|662.61|658.61|27
1622962820000|2021-06-06 07:00:20|662.71|658.71|662.67|658.67|662.74|658.74|662.67|658.67|21
1622962830000|2021-06-06 07:00:30|662.7|658.7|662.55|658.55|662.7|658.7|662.54|658.54|23
1622962840000|2021-06-06 07:00:40|662.57|658.57|662.79|658.79|662.83|658.83|662.57|658.57|26
1622962850000|2021-06-06 07:00:50|662.78|658.78|662.81|658.81|662.83|658.83|662.74|658.74|23
1622962860000|2021-06-06 07:01:00|662.8|658.8|662.79|658.79|662.86|658.86|662.76|658.76|24
1622962870000|2021-06-06 07:01:10|662.81|658.81|662.64|658.64|662.81|658.81|662.49|658.49|27
1622962880000|2021-06-06 07:01:20|662.65|658.65|662.81|658.81|662.81|658.81|662.65|658.65|18
1622962890000|2021-06-06 07:01:30|662.82|658.82|662.75|658.75|662.83|658.83|662.75|658.75|18
1622962900000|2021-06-06 07:01:40|662.73|658.73|662.79|658.79|662.8|658.8|662.73|658.73|20
1622962910000|2021-06-06 07:01:50|662.78|658.78|662.76|658.76|662.8|658.8|662.76|658.76|17
1622962920000|2021-06-06 07:02:00|662.79|658.79|662.78|658.78|662.81|658.81|662.78|658.78|15
1622962930000|2021-06-06 07:02:10|662.79|658.79|662.8|658.8|662.82|658.82|662.78|658.78|12
1622962940000|2021-06-06 07:02:20|662.82|658.82|662.85|658.85|662.85|658.85|662.79|658.79|10
1622962950000|2021-06-06 07:02:30|662.84|658.84|662.86|658.86|662.86|658.86|662.83|658.83|14
1622962960000|2021-06-06 07:02:40|662.85|658.85|663.24|659.24|663.24|659.24|662.84|658.84|18
1622962970000|2021-06-06 07:02:50|663.22|659.22|663.06|659.06|663.23|659.23|663|659|26
1622962980000|2021-06-06 07:03:00|663.05|659.05|663.06|659.06|663.12|659.12|663.05|659.05|19
1622962990000|2021-06-06 07:03:10|663.08|659.08|663.12|659.12|663.12|659.12|663.06|659.06|19
1622963000000|2021-06-06 07:03:20|663.13|659.13|663.26|659.26|663.31|659.31|663.13|659.13|19
1622963010000|2021-06-06 07:03:30|663.25|659.25|663.27|659.27|663.32|659.32|663.18|659.18|27
1622963020000|2021-06-06 07:03:40|663.31|659.31|663.31|659.31|663.31|659.31|663.26|659.26|8
1622963030000|2021-06-06 07:03:50|663.32|659.32|663.25|659.25|663.32|659.32|663.25|659.25|21
1622963040000|2021-06-06 07:04:00|663.27|659.27|662.93|658.93|663.27|659.27|662.92|658.92|26
1622963050000|2021-06-06 07:04:10|662.95|658.95|662.85|658.85|662.95|658.95|662.85|658.85|13
1622963060000|2021-06-06 07:04:20|662.84|658.84|662.97|658.97|662.98|658.98|662.82|658.82|22
1622963070000|2021-06-06 07:04:30|662.96|658.96|662.89|658.89|662.97|658.97|662.89|658.89|11
1622963080000|2021-06-06 07:04:40|662.88|658.88|662.96|658.96|662.97|658.97|662.87|658.87|16
1622963090000|2021-06-06 07:04:50|662.97|658.97|662.96|658.96|662.97|658.97|662.94|658.94|9
1622963100000|2021-06-06 07:05:00|662.95|658.95|663.15|659.15|663.32|659.32|662.95|658.95|18
1622963110000|2021-06-06 07:05:10|663.14|659.14|663.14|659.14|663.18|659.18|663.09|659.09|14
1622963120000|2021-06-06 07:05:20|663.18|659.18|663.13|659.13|663.18|659.18|663.09|659.09|14
1622963130000|2021-06-06 07:05:30|663.15|659.15|663.13|659.13|663.15|659.15|663.1|659.1|12
1622963140000|2021-06-06 07:05:40|663.17|659.17|663.25|659.25|663.26|659.26|663.14|659.14|13
1622963150000|2021-06-06 07:05:50|663.2|659.2|663.12|659.12|663.2|659.2|663.12|659.12|12
1622963160000|2021-06-06 07:06:00|663.08|659.08|663.26|659.26|663.26|659.26|663.07|659.07|12
1622963170000|2021-06-06 07:06:10|663.2|659.2|662.96|658.96|663.24|659.24|662.96|658.96|23
1622963180000|2021-06-06 07:06:20|662.95|658.95|663.03|659.03|663.03|659.03|662.95|658.95|15
1622963190000|2021-06-06 07:06:30|663.02|659.02|663.03|659.03|663.1|659.1|663.02|659.02|18
1622963200000|2021-06-06 07:06:40|663.04|659.04|663.01|659.01|663.04|659.04|662.99|658.99|14
1622963210000|2021-06-06 07:06:50|663.02|659.02|662.99|658.99|663.02|659.02|662.99|658.99|16
1622963220000|2021-06-06 07:07:00|663.01|659.01|663.25|659.25|663.25|659.25|663|659|15
1622963230000|2021-06-06 07:07:10|663.29|659.29|663.25|659.25|663.31|659.31|663.24|659.24|21
1622963240000|2021-06-06 07:07:20|663.26|659.26|663.27|659.27|663.3|659.3|663.24|659.24|17
1622963250000|2021-06-06 07:07:30|663.31|659.31|663.3|659.3|663.31|659.31|663.27|659.27|14
1622963260000|2021-06-06 07:07:40|663.31|659.31|663.24|659.24|663.31|659.31|663.24|659.24|18
1622963270000|2021-06-06 07:07:50|663.28|659.28|663.27|659.27|663.28|659.28|663.27|659.27|6
1622963280000|2021-06-06 07:08:00|663.24|659.24|663.27|659.27|663.29|659.29|663.24|659.24|8
1622963290000|2021-06-06 07:08:10|663.26|659.26|663.15|659.15|663.3|659.3|663.12|659.12|16
1622963300000|2021-06-06 07:08:20|663.14|659.14|662.98|658.98|663.27|659.27|662.98|658.98|30
1622963310000|2021-06-06 07:08:30|662.99|658.99|663|659|663|659|662.96|658.96|13
1622963320000|2021-06-06 07:08:40|662.95|658.95|662.96|658.96|663|659|662.93|658.93|14
1622963330000|2021-06-06 07:08:50|663|659|663.12|659.12|663.13|659.13|662.96|658.96|21
1622963340000|2021-06-06 07:09:00|663.11|659.11|663.33|659.33|663.33|659.33|663.07|659.07|20
1622963350000|2021-06-06 07:09:10|663.3|659.3|663.25|659.25|663.3|659.3|663.24|659.24|19
1622963360000|2021-06-06 07:09:20|663.29|659.29|663.21|659.21|663.29|659.29|663.21|659.21|8
1622963370000|2021-06-06 07:09:30|663.19|659.19|663.05|659.05|663.19|659.19|663.04|659.04|13
1622963380000|2021-06-06 07:09:40|662.98|658.98|662.95|658.95|663|659|662.92|658.92|18
1622963390000|2021-06-06 07:09:50|662.94|658.94|662.94|658.94|662.95|658.95|662.94|658.94|9
1622963400000|2021-06-06 07:10:00|662.95|658.95|663.1|659.1|663.12|659.12|662.91|658.91|24
1622963410000|2021-06-06 07:10:10|663.05|659.05|663.04|659.04|663.11|659.11|663.02|659.02|13
1622963420000|2021-06-06 07:10:20|663.07|659.07|663.18|659.18|663.18|659.18|663.04|659.04|22
1622963430000|2021-06-06 07:10:30|663.19|659.19|663.19|659.19|663.19|659.19|663.18|659.18|3
1622963450000|2021-06-06 07:10:50|663.18|659.18|663.19|659.19|663.19|659.19|663.18|659.18|2
1622963460000|2021-06-06 07:11:00|663.18|659.18|663.19|659.19|663.19|659.19|663.18|659.18|2
1622963470000|2021-06-06 07:11:10|663.17|659.17|663.17|659.17|663.19|659.19|663.17|659.17|3
1622963480000|2021-06-06 07:11:20|663.19|659.19|663.15|659.15|663.19|659.19|663.15|659.15|5
1622963490000|2021-06-06 07:11:30|663.19|659.19|663.1|659.1|663.21|659.21|663.1|659.1|7
1622963500000|2021-06-06 07:11:40|663.08|659.08|663.18|659.18|663.18|659.18|663.08|659.08|22
1622963510000|2021-06-06 07:11:50|663.16|659.16|663.21|659.21|663.22|659.22|663.16|659.16|15
1622963520000|2021-06-06 07:12:00|663.22|659.22|663.21|659.21|663.22|659.22|663.17|659.17|22
1622963530000|2021-06-06 07:12:10|663.2|659.2|663.36|659.36|663.37|659.37|663.2|659.2|20
1622963540000|2021-06-06 07:12:20|663.33|659.33|663.36|659.36|663.37|659.37|663.32|659.32|28
1622963550000|2021-06-06 07:12:30|663.37|659.37|663.37|659.37|663.38|659.38|663.37|659.37|7
1622963560000|2021-06-06 07:12:40|663.38|659.38|663.6|659.6|663.61|659.61|663.36|659.36|17
1622963570000|2021-06-06 07:12:50|663.61|659.61|663.51|659.51|663.63|659.63|663.51|659.51|32
1622963580000|2021-06-06 07:13:00|663.52|659.52|663.58|659.58|663.58|659.58|663.48|659.48|25
1622963590000|2021-06-06 07:13:10|663.62|659.62|663.66|659.66|663.67|659.67|663.59|659.59|17
1622963600000|2021-06-06 07:13:20|663.63|659.63|663.5|659.5|663.63|659.63|663.5|659.5|20
1622963610000|2021-06-06 07:13:30|663.49|659.49|663.34|659.34|663.5|659.5|663.32|659.32|17
1622963620000|2021-06-06 07:13:40|663.33|659.33|663.38|659.38|663.41|659.41|663.32|659.32|19
1622963630000|2021-06-06 07:13:50|663.37|659.37|663.36|659.36|663.39|659.39|663.33|659.33|24
1622963640000|2021-06-06 07:14:00|663.35|659.35|663.37|659.37|663.39|659.39|663.2|659.2|28
1622963650000|2021-06-06 07:14:10|663.36|659.36|663.23|659.23|663.37|659.37|663.21|659.21|24
1622963660000|2021-06-06 07:14:20|663.22|659.22|663.28|659.28|663.29|659.29|663.22|659.22|23
1622963670000|2021-06-06 07:14:30|663.27|659.27|663.14|659.14|663.29|659.29|663.14|659.14|16
1622963680000|2021-06-06 07:14:40|663.11|659.11|663.1|659.1|663.11|659.11|663.1|659.1|6
1622963690000|2021-06-06 07:14:50|663.11|659.11|663.19|659.19|663.23|659.23|663.11|659.11|15
1622963700000|2021-06-06 07:15:00|663.22|659.22|663.17|659.17|663.24|659.24|663.17|659.17|14
1622963710000|2021-06-06 07:15:10|663.19|659.19|663.17|659.17|663.19|659.19|663.14|659.14|16
1622963720000|2021-06-06 07:15:20|663.14|659.14|663.34|659.34|663.34|659.34|663.14|659.14|21
1622963730000|2021-06-06 07:15:30|663.33|659.33|663.38|659.38|663.4|659.4|663.33|659.33|16
1622963740000|2021-06-06 07:15:40|663.4|659.4|663.46|659.46|663.46|659.46|663.34|659.34|21
1622963750000|2021-06-06 07:15:50|663.47|659.47|663.8|659.8|663.82|659.82|663.46|659.46|22
1622963760000|2021-06-06 07:16:00|663.82|659.82|663.66|659.66|663.83|659.83|663.66|659.66|20
1622963770000|2021-06-06 07:16:10|663.69|659.69|663.68|659.68|663.69|659.69|663.63|659.63|25
1622963780000|2021-06-06 07:16:20|663.67|659.67|663.68|659.68|663.71|659.71|663.66|659.66|25
1622963790000|2021-06-06 07:16:30|663.67|659.67|663.63|659.63|663.7|659.7|663.63|659.63|16
1622963800000|2021-06-06 07:16:40|663.61|659.61|664.25|660.25|664.26|660.26|663.59|659.59|31
1622963810000|2021-06-06 07:16:50|664.24|660.24|664.22|660.22|664.31|660.31|664.14|660.14|33
1622963820000|2021-06-06 07:17:00|664.2|660.2|664.23|660.23|664.28|660.28|664.19|660.19|29
1622963830000|2021-06-06 07:17:10|664.24|660.24|664.36|660.36|664.42|660.42|664.24|660.24|27
1622963840000|2021-06-06 07:17:20|664.38|660.38|664.27|660.27|664.39|660.39|664.24|660.24|28
1622963850000|2021-06-06 07:17:30|664.3|660.3|664.34|660.34|664.36|660.36|664.28|660.28|22
1622963860000|2021-06-06 07:17:40|664.31|660.31|664.3|660.3|664.34|660.34|664.3|660.3|16
1622963870000|2021-06-06 07:17:50|664.34|660.34|664.32|660.32|664.34|660.34|664.29|660.29|16
1622963880000|2021-06-06 07:18:00|664.31|660.31|663.97|659.97|664.31|660.31|663.94|659.94|27
1622963890000|2021-06-06 07:18:10|663.98|659.98|664.18|660.18|664.18|660.18|663.93|659.93|27
1622963900000|2021-06-06 07:18:20|664.16|660.16|664.15|660.15|664.19|660.19|664.13|660.13|17
1622963910000|2021-06-06 07:18:30|664.16|660.16|664.14|660.14|664.22|660.22|664.13|660.13|21
1622963920000|2021-06-06 07:18:40|664.13|660.13|664.1|660.1|664.14|660.14|664.03|660.03|20
1622963930000|2021-06-06 07:18:50|664.09|660.09|664.11|660.11|664.11|660.11|664.07|660.07|9
1622963940000|2021-06-06 07:19:00|664.1|660.1|664.3|660.3|664.32|660.32|664.04|660.04|27
1622963950000|2021-06-06 07:19:10|664.29|660.29|664.35|660.35|664.36|660.36|664.29|660.29|14
1622963960000|2021-06-06 07:19:20|664.36|660.36|664.32|660.32|664.4|660.4|664.32|660.32|18
1622963970000|2021-06-06 07:19:30|664.33|660.33|664.16|660.16|664.34|660.34|664.16|660.16|24
1622963980000|2021-06-06 07:19:40|664.17|660.17|663.97|659.97|664.17|660.17|663.97|659.97|8
1622963990000|2021-06-06 07:19:50|663.96|659.96|664.08|660.08|664.08|660.08|663.94|659.94|22
1622964000000|2021-06-06 07:20:00|664.09|660.09|664.09|660.09|664.12|660.12|664.09|660.09|14
1622964010000|2021-06-06 07:20:10|664.03|660.03|663.85|659.85|664.03|660.03|663.84|659.84|21
1622964020000|2021-06-06 07:20:20|663.86|659.86|663.91|659.91|663.92|659.92|663.81|659.81|17
1622964030000|2021-06-06 07:20:30|663.9|659.9|663.85|659.85|663.9|659.9|663.74|659.74|10
1622964040000|2021-06-06 07:20:40|663.86|659.86|663.83|659.83|663.86|659.86|663.7|659.7|19
1622964050000|2021-06-06 07:20:50|663.81|659.81|663.88|659.88|663.88|659.88|663.81|659.81|20
1622964060000|2021-06-06 07:21:00|663.9|659.9|663.99|659.99|663.99|659.99|663.88|659.88|19
1622964070000|2021-06-06 07:21:10|663.98|659.98|663.92|659.92|664|660|663.9|659.9|13
1622964080000|2021-06-06 07:21:20|663.91|659.91|663.91|659.91|663.92|659.92|663.9|659.9|9
1622964090000|2021-06-06 07:21:30|663.9|659.9|663.9|659.9|663.94|659.94|663.9|659.9|16
1622964100000|2021-06-06 07:21:40|663.93|659.93|663.92|659.92|663.98|659.98|663.9|659.9|21
1622964110000|2021-06-06 07:21:50|663.95|659.95|663.95|659.95|663.97|659.97|663.95|659.95|10
1622964120000|2021-06-06 07:22:00|663.96|659.96|664.15|660.15|664.15|660.15|663.95|659.95|20
1622964130000|2021-06-06 07:22:10|664.14|660.14|664.05|660.05|664.14|660.14|664.05|660.05|11
1622964140000|2021-06-06 07:22:20|664.06|660.06|664.04|660.04|664.06|660.06|664|660|20
1622964150000|2021-06-06 07:22:30|664.02|660.02|663.99|659.99|664.02|660.02|663.99|659.99|10
1622964170000|2021-06-06 07:22:50|664.03|660.03|664.1|660.1|664.13|660.13|664.03|660.03|16
1622964180000|2021-06-06 07:23:00|664.07|660.07|664.12|660.12|664.13|660.13|664.05|660.05|19
1622964190000|2021-06-06 07:23:10|664.13|660.13|664.18|660.18|664.2|660.2|664.13|660.13|9
1622964200000|2021-06-06 07:23:20|664.17|660.17|664.16|660.16|664.17|660.17|664.14|660.14|10
1622964210000|2021-06-06 07:23:30|664.17|660.17|664.16|660.16|664.17|660.17|664.15|660.15|10
1622964220000|2021-06-06 07:23:40|664.15|660.15|664.16|660.16|664.17|660.17|664.14|660.14|12
1622964230000|2021-06-06 07:23:50|664.17|660.17|664.23|660.23|664.25|660.25|664.16|660.16|13
1622964240000|2021-06-06 07:24:00|664.22|660.22|664.08|660.08|664.29|660.29|664.03|660.03|25
1622964250000|2021-06-06 07:24:10|664.07|660.07|664.1|660.1|664.1|660.1|664.07|660.07|3
1622964260000|2021-06-06 07:24:20|664.12|660.12|664.12|660.12|664.39|660.39|664.12|660.12|28
1622964270000|2021-06-06 07:24:30|664.15|660.15|664.12|660.12|664.15|660.15|664.11|660.11|10
1622964280000|2021-06-06 07:24:40|664.11|660.11|664.14|660.14|664.14|660.14|664.11|660.11|4
1622964290000|2021-06-06 07:24:50|664.17|660.17|664.13|660.13|664.17|660.17|664.13|660.13|12
1622964300000|2021-06-06 07:25:00|664.14|660.14|664.09|660.09|664.16|660.16|664.06|660.06|15
1622964310000|2021-06-06 07:25:10|664.08|660.08|663.97|659.97|664.08|660.08|663.97|659.97|8
1622964320000|2021-06-06 07:25:20|663.96|659.96|663.96|659.96|664|660|663.9|659.9|19
1622964330000|2021-06-06 07:25:30|663.99|659.99|663.92|659.92|664|660|663.9|659.9|22
1622964340000|2021-06-06 07:25:40|663.91|659.91|663.72|659.72|663.91|659.91|663.7|659.7|34
1622964350000|2021-06-06 07:25:50|663.71|659.71|663.7|659.7|663.75|659.75|663.68|659.68|21
1622964360000|2021-06-06 07:26:00|663.67|659.67|663.76|659.76|663.79|659.79|663.64|659.64|19
1622964370000|2021-06-06 07:26:10|663.75|659.75|663.81|659.81|663.88|659.88|663.75|659.75|26
1622964380000|2021-06-06 07:26:20|663.8|659.8|664.03|660.03|664.09|660.09|663.76|659.76|24
1622964390000|2021-06-06 07:26:30|664.06|660.06|664.21|660.21|664.22|660.22|664.01|660.01|21
1622964400000|2021-06-06 07:26:40|664.19|660.19|664.2|660.2|664.2|660.2|664.17|660.17|18
1622964410000|2021-06-06 07:26:50|664.21|660.21|664.26|660.26|664.32|660.32|664.16|660.16|24
1622964420000|2021-06-06 07:27:00|664.27|660.27|664.39|660.39|664.4|660.4|664.27|660.27|12
1622964430000|2021-06-06 07:27:10|664.49|660.49|664.49|660.49|664.52|660.52|664.49|660.49|16
1622964440000|2021-06-06 07:27:20|664.48|660.48|664.49|660.49|664.52|660.52|664.45|660.45|20
1622964450000|2021-06-06 07:27:30|664.5|660.5|664.49|660.49|664.51|660.51|664.46|660.46|13
1622964460000|2021-06-06 07:27:40|664.48|660.48|664.5|660.5|664.51|660.51|664.47|660.47|14
1622964470000|2021-06-06 07:27:50|664.49|660.49|664.39|660.39|664.5|660.5|664.39|660.39|18
1622964480000|2021-06-06 07:28:00|664.36|660.36|664.33|660.33|664.36|660.36|664.32|660.32|5
1622964490000|2021-06-06 07:28:10|664.34|660.34|664.36|660.36|664.4|660.4|664.33|660.33|10
1622964500000|2021-06-06 07:28:20|664.34|660.34|664.3|660.3|664.37|660.37|664.3|660.3|12
1622964510000|2021-06-06 07:28:30|664.33|660.33|664.23|660.23|664.36|660.36|664.23|660.23|11
1622964520000|2021-06-06 07:28:40|664.24|660.24|664.19|660.19|664.26|660.26|664.19|660.19|18
1622964530000|2021-06-06 07:28:50|664.2|660.2|664.21|660.21|664.23|660.23|664.2|660.2|14
1622964540000|2021-06-06 07:29:00|664.22|660.22|664.26|660.26|664.26|660.26|664.21|660.21|11
1622964550000|2021-06-06 07:29:10|664.27|660.27|664.46|660.46|664.51|660.51|664.26|660.26|21
1622964560000|2021-06-06 07:29:20|664.48|660.48|664.47|660.47|664.48|660.48|664.4|660.4|14
1622964570000|2021-06-06 07:29:30|664.46|660.46|664.47|660.47|664.49|660.49|664.43|660.43|10
1622964580000|2021-06-06 07:29:40|664.48|660.48|664.36|660.36|664.49|660.49|664.35|660.35|14
1622964590000|2021-06-06 07:29:50|664.38|660.38|664.49|660.49|664.49|660.49|664.38|660.38|18
1622964600000|2021-06-06 07:30:00|664.54|660.54|664.61|660.61|664.63|660.63|664.54|660.54|19
1622964610000|2021-06-06 07:30:10|664.6|660.6|664.58|660.58|664.6|660.6|664.54|660.54|21
1622964620000|2021-06-06 07:30:20|664.56|660.56|664.58|660.58|664.61|660.61|664.55|660.55|20
1622964630000|2021-06-06 07:30:30|664.59|660.59|665|661|665|661|664.5|660.5|25
1622964640000|2021-06-06 07:30:40|664.99|660.99|664.97|660.97|664.99|660.99|664.91|660.91|12
1622964650000|2021-06-06 07:30:50|664.98|660.98|664.98|660.98|665.03|661.03|664.96|660.96|20
1622964660000|2021-06-06 07:31:00|664.97|660.97|664.92|660.92|665.01|661.01|664.91|660.91|25
1622964670000|2021-06-06 07:31:10|665.02|661.02|664.97|660.97|665.02|661.02|664.96|660.96|17
1622964680000|2021-06-06 07:31:20|664.98|660.98|665.01|661.01|665.05|661.05|664.96|660.96|17
1622964690000|2021-06-06 07:31:30|665|661|664.96|660.96|665|661|664.94|660.94|8
1622964700000|2021-06-06 07:31:40|664.95|660.95|664.99|660.99|665.02|661.02|664.95|660.95|12
1622964710000|2021-06-06 07:31:50|664.98|660.98|665.04|661.04|665.05|661.05|664.95|660.95|22
1622964720000|2021-06-06 07:32:00|665.05|661.05|665.02|661.02|665.05|661.05|665.02|661.02|11
1622964730000|2021-06-06 07:32:10|665.03|661.03|665.03|661.03|665.06|661.06|665.02|661.02|16
1622964740000|2021-06-06 07:32:20|665.02|661.02|665|661|665.06|661.06|664.97|660.97|18
1622964750000|2021-06-06 07:32:30|664.99|660.99|664.94|660.94|664.99|660.99|664.93|660.93|13
1622964760000|2021-06-06 07:32:40|664.93|660.93|664.77|660.77|664.93|660.93|664.77|660.77|8
1622964780000|2021-06-06 07:33:00|664.8|660.8|664.94|660.94|665.01|661.01|664.79|660.79|11
1622964790000|2021-06-06 07:33:10|664.93|660.93|664.79|660.79|664.93|660.93|664.77|660.77|20
1622964800000|2021-06-06 07:33:20|664.8|660.8|664.77|660.77|664.82|660.82|664.77|660.77|13
1622964810000|2021-06-06 07:33:30|664.79|660.79|664.92|660.92|664.92|660.92|664.79|660.79|13
1622964820000|2021-06-06 07:33:40|664.88|660.88|664.8|660.8|664.88|660.88|664.8|660.8|14
1622964830000|2021-06-06 07:33:50|664.81|660.81|664.73|660.73|664.81|660.81|664.61|660.61|19
1622964840000|2021-06-06 07:34:00|664.74|660.74|664.75|660.75|664.79|660.79|664.71|660.71|30
1622964850000|2021-06-06 07:34:10|664.73|660.73|664.75|660.75|664.78|660.78|664.7|660.7|26
1622964860000|2021-06-06 07:34:20|664.74|660.74|664.69|660.69|664.78|660.78|664.66|660.66|19
1622964870000|2021-06-06 07:34:30|664.71|660.71|664.71|660.71|664.71|660.71|664.69|660.69|11
1622964880000|2021-06-06 07:34:40|664.72|660.72|664.69|660.69|664.73|660.73|664.64|660.64|19
1622964890000|2021-06-06 07:34:50|664.7|660.7|664.79|660.79|664.79|660.79|664.66|660.66|9
1622964900000|2021-06-06 07:35:00|664.78|660.78|665.02|661.02|665.03|661.03|664.76|660.76|18
1622964910000|2021-06-06 07:35:10|665|661|665.24|661.24|665.24|661.24|664.99|660.99|19
1622964920000|2021-06-06 07:35:20|665.25|661.25|665.35|661.35|665.35|661.35|665.25|661.25|19
1622964930000|2021-06-06 07:35:30|665.33|661.33|665.5|661.5|665.53|661.53|665.33|661.33|19
1622964940000|2021-06-06 07:35:40|665.51|661.51|665.94|661.94|666.02|662.02|665.51|661.51|31
1622964950000|2021-06-06 07:35:50|665.86|661.86|665.81|661.81|665.9|661.9|665.75|661.75|28
1622964960000|2021-06-06 07:36:00|665.79|661.79|665.69|661.69|665.82|661.82|665.67|661.67|25
1622964970000|2021-06-06 07:36:10|665.65|661.65|665.54|661.54|665.65|661.65|665.46|661.46|22
1622964980000|2021-06-06 07:36:20|665.52|661.52|665.58|661.58|665.58|661.58|665.52|661.52|8
1622964990000|2021-06-06 07:36:30|665.6|661.6|665.95|661.95|665.95|661.95|665.6|661.6|26
1622965000000|2021-06-06 07:36:40|665.94|661.94|665.96|661.96|666.02|662.02|665.91|661.91|25
1622965010000|2021-06-06 07:36:50|665.93|661.93|665.88|661.88|665.98|661.98|665.87|661.87|25
1622965020000|2021-06-06 07:37:00|665.92|661.92|665.95|661.95|665.96|661.96|665.88|661.88|22
1622965030000|2021-06-06 07:37:10|665.94|661.94|665.82|661.82|666.1|662.1|665.81|661.81|27
1622965040000|2021-06-06 07:37:20|665.85|661.85|665.97|661.97|665.98|661.98|665.8|661.8|16
1622965050000|2021-06-06 07:37:30|666.02|662.02|666.47|662.47|666.48|662.48|665.96|661.96|35
1622965060000|2021-06-06 07:37:40|666.41|662.41|666.84|662.84|666.87|662.87|666.41|662.41|29
1622965070000|2021-06-06 07:37:50|666.75|662.75|666.85|662.85|666.93|662.93|666.67|662.67|35
1622965080000|2021-06-06 07:38:00|666.87|662.87|666.8|662.8|667.01|663.01|666.7|662.7|33
1622965090000|2021-06-06 07:38:10|666.77|662.77|666.71|662.71|666.81|662.81|666.69|662.69|26
1622965100000|2021-06-06 07:38:20|666.7|662.7|666.73|662.73|666.74|662.74|666.55|662.55|31
1622965110000|2021-06-06 07:38:30|666.72|662.72|666.55|662.55|666.81|662.81|666.51|662.51|27
1622965120000|2021-06-06 07:38:40|666.58|662.58|666.61|662.61|666.76|662.76|666.5|662.5|29
1622965130000|2021-06-06 07:38:50|666.59|662.59|666.38|662.38|666.59|662.59|666.29|662.29|29
1622965140000|2021-06-06 07:39:00|666.39|662.39|666.28|662.28|666.43|662.43|666.28|662.28|20
1622965150000|2021-06-06 07:39:10|666.27|662.27|665.96|661.96|666.29|662.29|665.95|661.95|18
1622965160000|2021-06-06 07:39:20|665.98|661.98|665.97|661.97|666.12|662.12|665.94|661.94|23
1622965170000|2021-06-06 07:39:30|665.98|661.98|666.15|662.15|666.19|662.19|665.91|661.91|27
1622965180000|2021-06-06 07:39:40|666.18|662.18|666.07|662.07|666.18|662.18|666.06|662.06|21
1622965190000|2021-06-06 07:39:50|666.06|662.06|666.07|662.07|666.11|662.11|666.06|662.06|16
1622965200000|2021-06-06 07:40:00|666.08|662.08|666.05|662.05|666.08|662.08|666.02|662.02|17
1622965210000|2021-06-06 07:40:10|666.04|662.04|665.78|661.78|666.08|662.08|665.78|661.78|30
1622965220000|2021-06-06 07:40:20|665.79|661.79|665.66|661.66|665.8|661.8|665.62|661.62|21
1622965230000|2021-06-06 07:40:30|665.67|661.67|665.89|661.89|665.93|661.93|665.66|661.66|21
1622965240000|2021-06-06 07:40:40|665.88|661.88|666.25|662.25|666.26|662.26|665.88|661.88|12
1622965250000|2021-06-06 07:40:50|666.27|662.27|666.39|662.39|666.4|662.4|666.25|662.25|18
1622965260000|2021-06-06 07:41:00|666.41|662.41|666.72|662.72|666.73|662.73|666.41|662.41|21
1622965270000|2021-06-06 07:41:10|666.71|662.71|666.77|662.77|666.85|662.85|666.71|662.71|18
1622965280000|2021-06-06 07:41:20|666.78|662.78|666.62|662.62|666.81|662.81|666.6|662.6|22
1622965290000|2021-06-06 07:41:30|666.63|662.63|666.66|662.66|666.72|662.72|666.62|662.62|21
1622965300000|2021-06-06 07:41:40|666.65|662.65|666.71|662.71|666.71|662.71|666.55|662.55|18
1622965310000|2021-06-06 07:41:50|666.69|662.69|666.67|662.67|666.69|662.69|666.65|662.65|19
1622965320000|2021-06-06 07:42:00|666.68|662.68|666.7|662.7|666.72|662.72|666.64|662.64|20
1622965330000|2021-06-06 07:42:10|666.71|662.71|667.43|663.43|667.46|663.46|666.71|662.71|31
1622965340000|2021-06-06 07:42:20|667.42|663.42|667.49|663.49|667.5|663.5|667.28|663.28|31
1622965350000|2021-06-06 07:42:30|667.47|663.47|667.47|663.47|667.51|663.51|667.39|663.39|31
1622965360000|2021-06-06 07:42:40|667.49|663.49|667.41|663.41|667.57|663.57|667.41|663.41|24
1622965370000|2021-06-06 07:42:50|667.4|663.4|667.46|663.46|667.46|663.46|667.37|663.37|23
1622965380000|2021-06-06 07:43:00|667.45|663.45|667.61|663.61|667.63|663.63|667.43|663.43|24
1622965390000|2021-06-06 07:43:10|667.6|663.6|667.62|663.62|667.63|663.63|667.56|663.56|19
1622965400000|2021-06-06 07:43:20|667.61|663.61|667.08|663.08|667.61|663.61|667.08|663.08|23
1622965410000|2021-06-06 07:43:30|667.11|663.11|667.31|663.31|667.35|663.35|667.09|663.09|29
1622965420000|2021-06-06 07:43:40|667.28|663.28|667.12|663.12|667.28|663.28|667.07|663.07|29
1622965430000|2021-06-06 07:43:50|667.09|663.09|667.18|663.18|667.19|663.19|667.09|663.09|20
1622965440000|2021-06-06 07:44:00|667.17|663.17|667.19|663.19|667.45|663.45|667.16|663.16|21
1622965450000|2021-06-06 07:44:10|667.21|663.21|667.22|663.22|667.34|663.34|667.21|663.21|23
1622965460000|2021-06-06 07:44:20|667.15|663.15|667.09|663.09|667.19|663.19|667.07|663.07|28
1622965470000|2021-06-06 07:44:30|667.08|663.08|667.13|663.13|667.25|663.25|667.08|663.08|26
1622965480000|2021-06-06 07:44:40|667.17|663.17|667.17|663.17|667.22|663.22|667.16|663.16|21
1622965490000|2021-06-06 07:44:50|667.16|663.16|667.16|663.16|667.18|663.18|667.14|663.14|13
1622965500000|2021-06-06 07:45:00|667.03|663.03|667.17|663.17|667.25|663.25|667.03|663.03|32
1622965510000|2021-06-06 07:45:10|667.15|663.15|667.29|663.29|667.32|663.32|667.08|663.08|30
1622965520000|2021-06-06 07:45:20|667.28|663.28|667.27|663.27|667.3|663.3|667.23|663.23|22
1622965530000|2021-06-06 07:45:30|667.26|663.26|666.95|662.95|667.26|663.26|666.94|662.94|24
1622965540000|2021-06-06 07:45:40|666.97|662.97|666.95|662.95|667.02|663.02|666.94|662.94|12
1622965550000|2021-06-06 07:45:50|666.97|662.97|666.94|662.94|666.97|662.97|666.93|662.93|9
1622965560000|2021-06-06 07:46:00|666.89|662.89|666.07|662.07|666.89|662.89|666|662|29
1622965570000|2021-06-06 07:46:10|666.12|662.12|665.98|661.98|666.22|662.22|665.96|661.96|33
1622965580000|2021-06-06 07:46:20|665.99|661.99|666.17|662.17|666.21|662.21|665.98|661.98|25
1622965590000|2021-06-06 07:46:30|666.16|662.16|666.49|662.49|666.53|662.53|666.16|662.16|29
1622965600000|2021-06-06 07:46:40|666.48|662.48|666.31|662.31|666.48|662.48|666.3|662.3|21
1622965610000|2021-06-06 07:46:50|666.32|662.32|666.46|662.46|666.5|662.5|666.31|662.31|23
1622965620000|2021-06-06 07:47:00|666.45|662.45|666.49|662.49|666.5|662.5|666.43|662.43|23
1622965630000|2021-06-06 07:47:10|666.5|662.5|666.48|662.48|666.55|662.55|666.45|662.45|19
1622965640000|2021-06-06 07:47:20|666.49|662.49|666.26|662.26|666.49|662.49|666.25|662.25|13
1622965650000|2021-06-06 07:47:30|666.25|662.25|666.38|662.38|666.39|662.39|666.23|662.23|24
1622965660000|2021-06-06 07:47:40|666.36|662.36|666.1|662.1|666.39|662.39|665.98|661.98|24
1622965670000|2021-06-06 07:47:50|666.12|662.12|666.18|662.18|666.18|662.18|666.01|662.01|30
1622965680000|2021-06-06 07:48:00|666.16|662.16|666.36|662.36|666.39|662.39|666.15|662.15|31
1622965690000|2021-06-06 07:48:10|666.41|662.41|666.18|662.18|666.48|662.48|666.17|662.17|25
1622965700000|2021-06-06 07:48:20|666.19|662.19|666.43|662.43|666.46|662.46|666.19|662.19|18
1622965710000|2021-06-06 07:48:30|666.4|662.4|666.3|662.3|666.42|662.42|666.26|662.26|12
1622965720000|2021-06-06 07:48:40|666.32|662.32|666.19|662.19|666.32|662.32|666.19|662.19|25
1622965730000|2021-06-06 07:48:50|666.17|662.17|665.98|661.98|666.17|662.17|665.97|661.97|35
1622965740000|2021-06-06 07:49:00|666|662|665.99|661.99|666.02|662.02|665.97|661.97|19
1622965750000|2021-06-06 07:49:10|665.97|661.97|665.92|661.92|666|662|665.85|661.85|18
1622965760000|2021-06-06 07:49:20|665.9|661.9|666.16|662.16|666.21|662.21|665.9|661.9|24
1622965770000|2021-06-06 07:49:30|666.19|662.19|666.19|662.19|666.21|662.21|666.16|662.16|14
1622965780000|2021-06-06 07:49:40|666.17|662.17|666.06|662.06|666.22|662.22|666.01|662.01|28
1622965790000|2021-06-06 07:49:50|666.07|662.07|666.11|662.11|666.16|662.16|666.06|662.06|24
1622965800000|2021-06-06 07:50:00|666.16|662.16|666.11|662.11|666.16|662.16|666.1|662.1|17
1622965810000|2021-06-06 07:50:10|666.1|662.1|666.04|662.04|666.21|662.21|666.04|662.04|12
1622965820000|2021-06-06 07:50:20|666.03|662.03|666.05|662.05|666.09|662.09|666.01|662.01|27
1622965830000|2021-06-06 07:50:30|666.04|662.04|666.18|662.18|666.2|662.2|666.03|662.03|28
1622965840000|2021-06-06 07:50:40|666.19|662.19|666.15|662.15|666.21|662.21|666.12|662.12|18
1622965850000|2021-06-06 07:50:50|666.16|662.16|666.16|662.16|666.18|662.18|666.13|662.13|19
1622965860000|2021-06-06 07:51:00|666.15|662.15|666.2|662.2|666.23|662.23|666.13|662.13|21
1622965870000|2021-06-06 07:51:10|666.27|662.27|666.28|662.28|666.28|662.28|666.22|662.22|12
1622965880000|2021-06-06 07:51:20|666.23|662.23|666.26|662.26|666.27|662.27|666.19|662.19|22
1622965890000|2021-06-06 07:51:30|666.24|662.24|666.21|662.21|666.26|662.26|666.2|662.2|19
1622965900000|2021-06-06 07:51:40|666.2|662.2|666.07|662.07|666.2|662.2|666|662|27
1622965910000|2021-06-06 07:51:50|666.09|662.09|666.13|662.13|666.13|662.13|666.04|662.04|21
1622965920000|2021-06-06 07:52:00|666.17|662.17|666.27|662.27|666.29|662.29|666.16|662.16|25
1622965930000|2021-06-06 07:52:10|666.28|662.28|666.32|662.32|666.5|662.5|666.16|662.16|29
1622965940000|2021-06-06 07:52:20|666.29|662.29|666.55|662.55|666.55|662.55|666.2|662.2|19
1622965950000|2021-06-06 07:52:30|666.54|662.54|666.65|662.65|666.66|662.66|666.54|662.54|19
1622965960000|2021-06-06 07:52:40|666.66|662.66|666.62|662.62|666.66|662.66|666.57|662.57|28
1622965970000|2021-06-06 07:52:50|666.64|662.64|666.5|662.5|666.64|662.64|666.47|662.47|25
1622965980000|2021-06-06 07:53:00|666.46|662.46|666.5|662.5|666.59|662.59|666.46|662.46|22
1622965990000|2021-06-06 07:53:10|666.51|662.51|666.49|662.49|666.58|662.58|666.49|662.49|24
1622966000000|2021-06-06 07:53:20|666.48|662.48|666.44|662.44|666.53|662.53|666.41|662.41|22
1622966010000|2021-06-06 07:53:30|666.45|662.45|666.53|662.53|666.54|662.54|666.45|662.45|14
1622966020000|2021-06-06 07:53:40|666.52|662.52|666.81|662.81|666.81|662.81|666.51|662.51|20
1622966030000|2021-06-06 07:53:50|666.8|662.8|666.78|662.78|666.86|662.86|666.73|662.73|29
1622966040000|2021-06-06 07:54:00|666.76|662.76|666.69|662.69|666.78|662.78|666.69|662.69|19
1622966050000|2021-06-06 07:54:10|666.67|662.67|666.71|662.71|666.73|662.73|666.67|662.67|16
1622966060000|2021-06-06 07:54:20|666.72|662.72|666.6|662.6|666.72|662.72|666.59|662.59|13
1622966070000|2021-06-06 07:54:30|666.63|662.63|666.65|662.65|666.65|662.65|666.62|662.62|13
1622966080000|2021-06-06 07:54:40|666.66|662.66|666.66|662.66|666.67|662.67|666.64|662.64|17
1622966090000|2021-06-06 07:54:50|666.64|662.64|666.67|662.67|666.69|662.69|666.64|662.64|9
1622966100000|2021-06-06 07:55:00|666.69|662.69|666.96|662.96|666.98|662.98|666.69|662.69|22
1622966110000|2021-06-06 07:55:10|666.94|662.94|666.93|662.93|666.96|662.96|666.88|662.88|16
1622966120000|2021-06-06 07:55:20|666.92|662.92|666.97|662.97|666.99|662.99|666.88|662.88|11
1622966130000|2021-06-06 07:55:30|666.96|662.96|666.92|662.92|666.96|662.96|666.9|662.9|13
1622966140000|2021-06-06 07:55:40|666.95|662.95|666.94|662.94|666.96|662.96|666.91|662.91|8
1622966150000|2021-06-06 07:55:50|666.92|662.92|666.76|662.76|666.92|662.92|666.68|662.68|20
1622966160000|2021-06-06 07:56:00|666.74|662.74|666.86|662.86|666.86|662.86|666.74|662.74|19
1622966170000|2021-06-06 07:56:10|666.87|662.87|666.86|662.86|666.87|662.87|666.82|662.82|17
1622966180000|2021-06-06 07:56:20|666.85|662.85|666.84|662.84|666.87|662.87|666.81|662.81|16
1622966190000|2021-06-06 07:56:30|666.86|662.86|666.86|662.86|666.89|662.89|666.82|662.82|17
1622966200000|2021-06-06 07:56:40|666.87|662.87|666.85|662.85|666.87|662.87|666.83|662.83|8
1622966210000|2021-06-06 07:56:50|666.86|662.86|666.85|662.85|666.88|662.88|666.84|662.84|17
1622966220000|2021-06-06 07:57:00|666.86|662.86|666.85|662.85|666.94|662.94|666.85|662.85|24
1622966230000|2021-06-06 07:57:10|666.84|662.84|666.86|662.86|666.87|662.87|666.84|662.84|9
1622966240000|2021-06-06 07:57:20|666.85|662.85|666.82|662.82|666.85|662.85|666.8|662.8|12
1622966250000|2021-06-06 07:57:30|666.84|662.84|666.81|662.81|666.84|662.84|666.8|662.8|13
1622966260000|2021-06-06 07:57:40|666.82|662.82|666.85|662.85|666.85|662.85|666.81|662.81|10
1622966270000|2021-06-06 07:57:50|666.84|662.84|666.82|662.82|666.84|662.84|666.82|662.82|7
1622966280000|2021-06-06 07:58:00|666.83|662.83|666.89|662.89|666.9|662.9|666.82|662.82|11
1622966290000|2021-06-06 07:58:10|666.9|662.9|666.89|662.89|666.91|662.91|666.86|662.86|18
1622966300000|2021-06-06 07:58:20|666.9|662.9|666.84|662.84|666.91|662.91|666.84|662.84|14
1622966310000|2021-06-06 07:58:30|666.83|662.83|666.82|662.82|666.83|662.83|666.81|662.81|4
1622966320000|2021-06-06 07:58:40|666.81|662.81|666.88|662.88|666.89|662.89|666.81|662.81|22
1622966330000|2021-06-06 07:58:50|666.89|662.89|666.89|662.89|666.91|662.91|666.87|662.87|27
1622966340000|2021-06-06 07:59:00|666.87|662.87|666.53|662.53|666.89|662.89|666.53|662.53|22
1622966350000|2021-06-06 07:59:10|666.46|662.46|666.71|662.71|666.72|662.72|666.45|662.45|21
1622966360000|2021-06-06 07:59:20|666.7|662.7|666.68|662.68|666.7|662.7|666.65|662.65|21
1622966370000|2021-06-06 07:59:30|666.67|662.67|666.66|662.66|666.68|662.68|666.65|662.65|12
1622966380000|2021-06-06 07:59:40|666.67|662.67|666.59|662.59|666.68|662.68|666.58|662.58|15
1622966390000|2021-06-06 07:59:50|666.6|662.6|666.78|662.78|666.8|662.8|666.59|662.59|19
1622966400000|2021-06-06 08:00:00|666.77|662.77|666.87|662.87|666.87|662.87|666.77|662.77|20
1622966410000|2021-06-06 08:00:10|666.88|662.88|666.98|662.98|666.98|662.98|666.87|662.87|19
1622966420000|2021-06-06 08:00:20|666.96|662.96|666.96|662.96|667|663|666.96|662.96|7
1622966430000|2021-06-06 08:00:30|666.97|662.97|666.98|662.98|667|663|666.91|662.91|8
1622966440000|2021-06-06 08:00:40|666.97|662.97|667.01|663.01|667.01|663.01|666.97|662.97|6
1622966450000|2021-06-06 08:00:50|666.98|662.98|667.01|663.01|667.01|663.01|666.98|662.98|15
1622966460000|2021-06-06 08:01:00|667|663|666.98|662.98|667.01|663.01|666.96|662.96|14
1622966470000|2021-06-06 08:01:10|667|663|667|663|667.01|663.01|666.96|662.96|17
1622966480000|2021-06-06 08:01:20|667.05|663.05|667.06|663.06|667.13|663.13|667.04|663.04|19
1622966490000|2021-06-06 08:01:30|667.07|663.07|667.14|663.14|667.29|663.29|667.07|663.07|29
1622966500000|2021-06-06 08:01:40|667.16|663.16|667.06|663.06|667.17|663.17|667.05|663.05|17
1622966510000|2021-06-06 08:01:50|667.07|663.07|667.09|663.09|667.11|663.11|667.03|663.03|14
1622966520000|2021-06-06 08:02:00|667.08|663.08|668.23|664.23|668.23|664.23|667.08|663.08|28
1622966530000|2021-06-06 08:02:10|668.35|664.35|667.91|663.91|668.35|664.35|667.8|663.8|29
1622966540000|2021-06-06 08:02:20|667.9|663.9|667.89|663.89|667.99|663.99|667.79|663.79|31
1622966550000|2021-06-06 08:02:30|667.9|663.9|668.14|664.14|668.19|664.19|667.9|663.9|21
1622966560000|2021-06-06 08:02:40|668.12|664.12|667.96|663.96|668.12|664.12|667.91|663.91|22
1622966570000|2021-06-06 08:02:50|667.95|663.95|667.77|663.77|667.96|663.96|667.73|663.73|24
1622966580000|2021-06-06 08:03:00|667.78|663.78|667.83|663.83|667.91|663.91|667.78|663.78|28
1622966590000|2021-06-06 08:03:10|667.82|663.82|667.6|663.6|667.82|663.82|667.59|663.59|20
1622966600000|2021-06-06 08:03:20|667.59|663.59|667.53|663.53|667.81|663.81|667.52|663.52|26
1622966610000|2021-06-06 08:03:30|667.49|663.49|667.38|663.38|667.49|663.49|667.33|663.33|27
1622966620000|2021-06-06 08:03:40|667.41|663.41|667.43|663.43|667.48|663.48|667.41|663.41|29
1622966630000|2021-06-06 08:03:50|667.44|663.44|667.75|663.75|667.79|663.79|667.41|663.41|23
1622966640000|2021-06-06 08:04:00|667.69|663.69|667.6|663.6|667.74|663.74|667.56|663.56|20
1622966650000|2021-06-06 08:04:10|667.59|663.59|667.8|663.8|667.81|663.81|667.59|663.59|26
1622966660000|2021-06-06 08:04:20|667.78|663.78|667.75|663.75|667.94|663.94|667.72|663.72|26
1622966670000|2021-06-06 08:04:30|667.77|663.77|667.66|663.66|667.77|663.77|667.66|663.66|10
1622966680000|2021-06-06 08:04:40|667.69|663.69|667.78|663.78|667.81|663.81|667.67|663.67|23
1622966690000|2021-06-06 08:04:50|667.8|663.8|667.8|663.8|667.8|663.8|667.8|663.8|1
1622966700000|2021-06-06 08:05:00|667.79|663.79|667.69|663.69|667.79|663.79|667.67|663.67|10
1622966710000|2021-06-06 08:05:10|667.71|663.71|667.51|663.51|667.71|663.71|667.48|663.48|15
1622966720000|2021-06-06 08:05:20|667.5|663.5|667.75|663.75|667.77|663.77|667.47|663.47|24
1622966730000|2021-06-06 08:05:30|667.79|663.79|667.83|663.83|667.88|663.88|667.78|663.78|25
1622966740000|2021-06-06 08:05:40|667.81|663.81|667.57|663.57|667.85|663.85|667.56|663.56|27
1622966750000|2021-06-06 08:05:50|667.61|663.61|667.58|663.58|667.61|663.61|667.51|663.51|20
1622966760000|2021-06-06 08:06:00|667.57|663.57|667.23|663.23|667.58|663.58|667.23|663.23|16
1622966770000|2021-06-06 08:06:10|667.25|663.25|667.02|663.02|667.25|663.25|667.01|663.01|8
1622966780000|2021-06-06 08:06:20|667.01|663.01|666.92|662.92|667.03|663.03|666.88|662.88|20
1622966790000|2021-06-06 08:06:30|666.94|662.94|666.94|662.94|666.94|662.94|666.89|662.89|29
1622966800000|2021-06-06 08:06:40|666.95|662.95|667.11|663.11|667.11|663.11|666.94|662.94|26
1622966810000|2021-06-06 08:06:50|667.12|663.12|667.42|663.42|667.42|663.42|667.09|663.09|18
1622966820000|2021-06-06 08:07:00|667.43|663.43|667.98|663.98|667.98|663.98|667.38|663.38|30
1622966830000|2021-06-06 08:07:10|667.97|663.97|668|664|668.14|664.14|667.9|663.9|32
1622966840000|2021-06-06 08:07:20|667.98|663.98|667.89|663.89|668.02|664.02|667.78|663.78|38
1622966850000|2021-06-06 08:07:30|667.9|663.9|667.65|663.65|667.9|663.9|667.65|663.65|27
1622966860000|2021-06-06 08:07:40|667.61|663.61|667.58|663.58|667.66|663.66|667.52|663.52|25
1622966870000|2021-06-06 08:07:50|667.57|663.57|667.57|663.57|667.61|663.61|667.53|663.53|27
1622966880000|2021-06-06 08:08:00|667.56|663.56|667.64|663.64|667.69|663.69|667.54|663.54|26
1622966890000|2021-06-06 08:08:10|667.65|663.65|667.65|663.65|667.78|663.78|667.64|663.64|26
1622966900000|2021-06-06 08:08:20|667.64|663.64|667.44|663.44|667.66|663.66|667.44|663.44|15
1622966910000|2021-06-06 08:08:30|667.46|663.46|667.58|663.58|667.59|663.59|667.22|663.22|35
1622966920000|2021-06-06 08:08:40|667.59|663.59|667.52|663.52|667.6|663.6|667.5|663.5|25
1622966930000|2021-06-06 08:08:50|667.53|663.53|667.53|663.53|667.55|663.55|667.52|663.52|17
1622966940000|2021-06-06 08:09:00|667.52|663.52|667.81|663.81|667.9|663.9|667.52|663.52|28
1622966950000|2021-06-06 08:09:10|667.8|663.8|667.8|663.8|667.82|663.82|667.79|663.79|18
1622966960000|2021-06-06 08:09:20|667.79|663.79|667.73|663.73|667.79|663.79|667.67|663.67|13
1622966970000|2021-06-06 08:09:30|667.78|663.78|667.78|663.78|667.83|663.83|667.72|663.72|23
1622966980000|2021-06-06 08:09:40|667.81|663.81|667.94|663.94|667.96|663.96|667.81|663.81|14
1622966990000|2021-06-06 08:09:50|667.96|663.96|668.13|664.13|668.13|664.13|667.96|663.96|18
1622967000000|2021-06-06 08:10:00|668.14|664.14|668.49|664.49|668.58|664.58|668.11|664.11|22
1622967010000|2021-06-06 08:10:10|668.41|664.41|668.32|664.32|668.47|664.47|668.32|664.32|23
1622967020000|2021-06-06 08:10:20|668.3|664.3|668.02|664.02|668.38|664.38|668.02|664.02|26
1622967030000|2021-06-06 08:10:30|668.03|664.03|668.09|664.09|668.09|664.09|667.97|663.97|22
1622967040000|2021-06-06 08:10:40|668.1|664.1|668.09|664.09|668.11|664.11|668.02|664.02|25
1622967050000|2021-06-06 08:10:50|668.08|664.08|668.09|664.09|668.17|664.17|668.05|664.05|23
1622967060000|2021-06-06 08:11:00|668.13|664.13|668.08|664.08|668.16|664.16|668.06|664.06|26
1622967070000|2021-06-06 08:11:10|668.13|664.13|668.19|664.19|668.19|664.19|668.06|664.06|22
1622967080000|2021-06-06 08:11:20|668.2|664.2|668.39|664.39|668.39|664.39|668.2|664.2|21
1622967090000|2021-06-06 08:11:30|668.37|664.37|668.36|664.36|668.39|664.39|668.36|664.36|9
1622967100000|2021-06-06 08:11:40|668.37|664.37|668.51|664.51|668.53|664.53|668.37|664.37|11
1622967110000|2021-06-06 08:11:50|668.53|664.53|668.52|664.52|668.53|664.53|668.44|664.44|15
1622967120000|2021-06-06 08:12:00|668.49|664.49|668.54|664.54|668.54|664.54|668.44|664.44|17
1622967130000|2021-06-06 08:12:10|668.53|664.53|668.7|664.7|668.7|664.7|668.53|664.53|27
1622967140000|2021-06-06 08:12:20|668.67|664.67|668.96|664.96|668.97|664.97|668.67|664.67|22
1622967150000|2021-06-06 08:12:30|668.97|664.97|668.92|664.92|668.97|664.97|668.83|664.83|21
1622967160000|2021-06-06 08:12:40|668.91|664.91|668.82|664.82|668.95|664.95|668.82|664.82|27
1622967170000|2021-06-06 08:12:50|668.81|664.81|668.87|664.87|668.94|664.94|668.81|664.81|26
1622967180000|2021-06-06 08:13:00|668.88|664.88|668.99|664.99|668.99|664.99|668.88|664.88|26
1622967190000|2021-06-06 08:13:10|669|665|668.81|664.81|669.33|665.33|668.81|664.81|25
1622967200000|2021-06-06 08:13:20|668.63|664.63|668.73|664.73|668.75|664.75|668.63|664.63|31
1622967210000|2021-06-06 08:13:30|668.75|664.75|668.96|664.96|669.04|665.04|668.72|664.72|27
1622967220000|2021-06-06 08:13:40|668.97|664.97|668.93|664.93|668.98|664.98|668.91|664.91|21
1622967230000|2021-06-06 08:13:50|668.9|664.9|668.89|664.89|668.91|664.91|668.87|664.87|17
1622967240000|2021-06-06 08:14:00|668.88|664.88|668.88|664.88|668.9|664.9|668.87|664.87|17
1622967250000|2021-06-06 08:14:10|668.92|664.92|668.72|664.72|668.92|664.92|668.64|664.64|18
1622967260000|2021-06-06 08:14:20|668.74|664.74|668.69|664.69|668.74|664.74|668.68|664.68|13
1622967270000|2021-06-06 08:14:30|668.71|664.71|668.63|664.63|668.71|664.71|668.63|664.63|8
1622967280000|2021-06-06 08:14:40|668.64|664.64|668.28|664.28|668.65|664.65|668.25|664.25|20
1622967290000|2021-06-06 08:14:50|668.27|664.27|668.29|664.29|668.29|664.29|668.26|664.26|16
1622967300000|2021-06-06 08:15:00|668.28|664.28|668.69|664.69|668.81|664.81|668.27|664.27|29
1622967310000|2021-06-06 08:15:10|668.72|664.72|668.79|664.79|668.8|664.8|668.69|664.69|28
1622967320000|2021-06-06 08:15:20|668.76|664.76|668.84|664.84|668.85|664.85|668.75|664.75|20
1622967330000|2021-06-06 08:15:30|668.83|664.83|669.07|665.07|669.24|665.24|668.83|664.83|32
1622967340000|2021-06-06 08:15:40|669.05|665.05|669.06|665.06|669.09|665.09|669.02|665.02|27
1622967350000|2021-06-06 08:15:50|669.05|665.05|669.72|665.72|669.72|665.72|669.05|665.05|28
1622967360000|2021-06-06 08:16:00|669.73|665.73|669.09|665.09|669.73|665.73|669.09|665.09|24
1622967370000|2021-06-06 08:16:10|669.1|665.1|669.11|665.11|669.14|665.14|669.05|665.05|25
1622967380000|2021-06-06 08:16:20|669.19|665.19|669.32|665.32|669.32|665.32|669.1|665.1|27
1622967390000|2021-06-06 08:16:30|669.3|665.3|669.42|665.42|669.59|665.59|669.3|665.3|26
1622967400000|2021-06-06 08:16:40|669.45|665.45|669.3|665.3|669.47|665.47|669.29|665.29|15
1622967410000|2021-06-06 08:16:50|669.31|665.31|669.48|665.48|669.61|665.61|669.26|665.26|26
1622967420000|2021-06-06 08:17:00|669.5|665.5|669.51|665.51|669.54|665.54|669.48|665.48|24
1622967430000|2021-06-06 08:17:10|669.52|665.52|669.33|665.33|669.52|665.52|669.33|665.33|22
1622967440000|2021-06-06 08:17:20|669.38|665.38|669.13|665.13|669.38|665.38|669.11|665.11|25
1622967450000|2021-06-06 08:17:30|669.12|665.12|669.26|665.26|669.32|665.32|669.11|665.11|22
1622967460000|2021-06-06 08:17:40|669.25|665.25|669.22|665.22|669.26|665.26|669.16|665.16|30
1622967470000|2021-06-06 08:17:50|669.25|665.25|669.19|665.19|669.25|665.25|669.17|665.17|28
1622967480000|2021-06-06 08:18:00|669.18|665.18|669|665|669.22|665.22|668.98|664.98|28
1622967490000|2021-06-06 08:18:10|669.01|665.01|668.81|664.81|669.01|665.01|668.78|664.78|28
1622967500000|2021-06-06 08:18:20|668.83|664.83|668.92|664.92|668.95|664.95|668.81|664.81|21
1622967510000|2021-06-06 08:18:30|668.86|664.86|668.88|664.88|669.1|665.1|668.83|664.83|29
1622967520000|2021-06-06 08:18:40|668.87|664.87|668.93|664.93|668.99|664.99|668.86|664.86|26
1622967530000|2021-06-06 08:18:50|668.92|664.92|668.94|664.94|669.04|665.04|668.92|664.92|24
1622967540000|2021-06-06 08:19:00|668.95|664.95|668.78|664.78|668.97|664.97|668.73|664.73|24
1622967550000|2021-06-06 08:19:10|668.79|664.79|668.83|664.83|668.84|664.84|668.75|664.75|23
1622967560000|2021-06-06 08:19:20|668.84|664.84|668.95|664.95|669.04|665.04|668.82|664.82|23
1622967570000|2021-06-06 08:19:30|668.94|664.94|669|665|669.02|665.02|668.93|664.93|23
1622967580000|2021-06-06 08:19:40|668.99|664.99|669.27|665.27|669.27|665.27|668.98|664.98|24
1622967590000|2021-06-06 08:19:50|669.26|665.26|669.21|665.21|669.26|665.26|669.2|665.2|10
1622967600000|2021-06-06 08:20:00|669.23|665.23|669.16|665.16|669.37|665.37|669.14|665.14|27
1622967610000|2021-06-06 08:20:10|669.18|665.18|669.18|665.18|669.22|665.22|669.15|665.15|21
1622967620000|2021-06-06 08:20:20|669.2|665.2|669.18|665.18|669.21|665.21|669.18|665.18|9
1622967630000|2021-06-06 08:20:30|669.17|665.17|669.35|665.35|669.36|665.36|669.17|665.17|19
1622967640000|2021-06-06 08:20:40|669.34|665.34|669.35|665.35|669.39|665.39|669.3|665.3|20
1622967650000|2021-06-06 08:20:50|669.36|665.36|669.25|665.25|669.36|665.36|669.24|665.24|13
1622967660000|2021-06-06 08:21:00|669.13|665.13|669.11|665.11|669.13|665.13|669.1|665.1|8
1622967670000|2021-06-06 08:21:10|669.13|665.13|669.09|665.09|669.23|665.23|669.08|665.08|21
1622967680000|2021-06-06 08:21:20|669.08|665.08|668.85|664.85|669.09|665.09|668.81|664.81|23
1622967690000|2021-06-06 08:21:30|668.86|664.86|668.75|664.75|668.87|664.87|668.73|664.73|18
1622967700000|2021-06-06 08:21:40|668.74|664.74|668.85|664.85|668.99|664.99|668.73|664.73|23
1622967710000|2021-06-06 08:21:50|668.9|664.9|668.92|664.92|668.94|664.94|668.86|664.86|22
1622967720000|2021-06-06 08:22:00|668.93|664.93|668.75|664.75|668.94|664.94|668.71|664.71|17
1622967730000|2021-06-06 08:22:10|668.76|664.76|668.8|664.8|668.84|664.84|668.7|664.7|22
1622967740000|2021-06-06 08:22:20|668.81|664.81|668.81|664.81|668.85|664.85|668.72|664.72|20
1622967750000|2021-06-06 08:22:30|668.83|664.83|668.79|664.79|668.84|664.84|668.78|664.78|23
1622967760000|2021-06-06 08:22:40|668.8|664.8|668.81|664.81|668.81|664.81|668.79|664.79|18
1622967770000|2021-06-06 08:22:50|668.8|664.8|668.79|664.79|668.8|664.8|668.77|664.77|9
1622967780000|2021-06-06 08:23:00|668.78|664.78|668.8|664.8|668.87|664.87|668.77|664.77|15
1622967790000|2021-06-06 08:23:10|668.82|664.82|668.81|664.81|668.85|664.85|668.81|664.81|18
1622967800000|2021-06-06 08:23:20|668.8|664.8|668.8|664.8|668.85|664.85|668.78|664.78|24
1622967810000|2021-06-06 08:23:30|668.79|664.79|668.82|664.82|668.85|664.85|668.76|664.76|16
1622967820000|2021-06-06 08:23:40|668.8|664.8|668.07|664.07|668.84|664.84|668.01|664.01|35
1622967830000|2021-06-06 08:23:50|668.1|664.1|668.22|664.22|668.39|664.39|668.1|664.1|24
1622967840000|2021-06-06 08:24:00|668.24|664.24|668.12|664.12|668.25|664.25|668.06|664.06|21
1622967850000|2021-06-06 08:24:10|668.11|664.11|667.98|663.98|668.3|664.3|667.91|663.91|30
1622967860000|2021-06-06 08:24:20|667.96|663.96|667.88|663.88|668.05|664.05|667.75|663.75|23
1622967870000|2021-06-06 08:24:30|667.89|663.89|668.23|664.23|668.24|664.24|667.87|663.87|21
1622967880000|2021-06-06 08:24:40|668.24|664.24|668.23|664.23|668.27|664.27|668.18|664.18|23
1622967890000|2021-06-06 08:24:50|668.24|664.24|668.12|664.12|668.26|664.26|668.12|664.12|23
1622967900000|2021-06-06 08:25:00|668.17|664.17|668.54|664.54|668.69|664.69|668.16|664.16|29
1622967910000|2021-06-06 08:25:10|668.55|664.55|668.33|664.33|668.55|664.55|668.32|664.32|25
1622967920000|2021-06-06 08:25:20|668.35|664.35|668.38|664.38|668.4|664.4|668.32|664.32|14
1622967930000|2021-06-06 08:25:30|668.36|664.36|668.09|664.09|668.42|664.42|668.09|664.09|29
1622967940000|2021-06-06 08:25:40|668.1|664.1|668.08|664.08|668.14|664.14|668.06|664.06|21
1622967950000|2021-06-06 08:25:50|668.06|664.06|667.91|663.91|668.09|664.09|667.91|663.91|12
1622967960000|2021-06-06 08:26:00|667.92|663.92|667.92|663.92|667.96|663.96|667.79|663.79|20
1622967970000|2021-06-06 08:26:10|667.89|663.89|667.97|663.97|668.01|664.01|667.89|663.89|14
1622967980000|2021-06-06 08:26:20|667.96|663.96|668.2|664.2|668.24|664.24|667.96|663.96|18
1622967990000|2021-06-06 08:26:30|668.14|664.14|668.07|664.07|668.21|664.21|668.04|664.04|19
1622968000000|2021-06-06 08:26:40|668.09|664.09|668.12|664.12|668.15|664.15|668.09|664.09|16
1622968010000|2021-06-06 08:26:50|668.11|664.11|668.12|664.12|668.15|664.15|668.08|664.08|11
1622968020000|2021-06-06 08:27:00|668.11|664.11|668.07|664.07|668.24|664.24|668.07|664.07|19
1622968030000|2021-06-06 08:27:10|668.09|664.09|667.99|663.99|668.09|664.09|667.99|663.99|21
1622968040000|2021-06-06 08:27:20|668|664|668|664|668.05|664.05|667.99|663.99|14
1622968050000|2021-06-06 08:27:30|667.98|663.98|667.76|663.76|668.01|664.01|667.75|663.75|17
1622968060000|2021-06-06 08:27:40|667.75|663.75|667.75|663.75|667.75|663.75|667.74|663.74|3
1622968070000|2021-06-06 08:27:50|667.63|663.63|667.6|663.6|667.63|663.63|667.6|663.6|2
1622968080000|2021-06-06 08:28:00|667.61|663.61|667.47|663.47|667.61|663.61|667.41|663.41|22
1622968090000|2021-06-06 08:28:10|667.48|663.48|667.44|663.44|667.59|663.59|667.42|663.42|24
1622968100000|2021-06-06 08:28:20|667.55|663.55|667.72|663.72|667.8|663.8|667.55|663.55|12
1622968110000|2021-06-06 08:28:30|667.71|663.71|667.95|663.95|668.02|664.02|667.7|663.7|28
1622968120000|2021-06-06 08:28:40|667.93|663.93|667.91|663.91|667.93|663.93|667.88|663.88|26
1622968130000|2021-06-06 08:28:50|667.9|663.9|668.2|664.2|668.28|664.28|667.89|663.89|31
1622968140000|2021-06-06 08:29:00|668.19|664.19|668.28|664.28|668.3|664.3|668.18|664.18|21
1622968150000|2021-06-06 08:29:10|668.29|664.29|668.22|664.22|668.31|664.31|668.22|664.22|17
1622968160000|2021-06-06 08:29:20|668.25|664.25|668.24|664.24|668.32|664.32|668.24|664.24|21
1622968170000|2021-06-06 08:29:30|668.26|664.26|668.07|664.07|668.26|664.26|668.04|664.04|30
1622968180000|2021-06-06 08:29:40|668.05|664.05|668.18|664.18|668.25|664.25|668.05|664.05|22
1622968190000|2021-06-06 08:29:50|668.2|664.2|668.18|664.18|668.21|664.21|668.18|664.18|14
1622968200000|2021-06-06 08:30:00|668.19|664.19|668.44|664.44|668.45|664.45|668.19|664.19|23
1622968210000|2021-06-06 08:30:10|668.42|664.42|668.43|664.43|668.46|664.46|668.42|664.42|17
1622968220000|2021-06-06 08:30:20|668.45|664.45|668.47|664.47|668.48|664.48|668.42|664.42|21
1622968230000|2021-06-06 08:30:30|668.45|664.45|668.25|664.25|668.49|664.49|668.25|664.25|25
1622968240000|2021-06-06 08:30:40|668.23|664.23|668.23|664.23|668.27|664.27|668.2|664.2|16
1622968250000|2021-06-06 08:30:50|668.21|664.21|668.17|664.17|668.21|664.21|668.17|664.17|11
1622968260000|2021-06-06 08:31:00|668.19|664.19|668.26|664.26|668.29|664.29|668.19|664.19|17
1622968270000|2021-06-06 08:31:10|668.25|664.25|668.33|664.33|668.35|664.35|668.24|664.24|21
1622968280000|2021-06-06 08:31:20|668.34|664.34|668.37|664.37|668.39|664.39|668.3|664.3|9
1622968290000|2021-06-06 08:31:30|668.31|664.31|668.3|664.3|668.48|664.48|668.3|664.3|11
1622968300000|2021-06-06 08:31:40|668.32|664.32|668.37|664.37|668.38|664.38|668.31|664.31|18
1622968310000|2021-06-06 08:31:50|668.35|664.35|668.33|664.33|668.43|664.43|668.33|664.33|16
1622968320000|2021-06-06 08:32:00|668.34|664.34|668.3|664.3|668.34|664.34|668.29|664.29|7
1622968330000|2021-06-06 08:32:10|668.29|664.29|668.46|664.46|668.52|664.52|668.29|664.29|20
1622968340000|2021-06-06 08:32:20|668.39|664.39|668.19|664.19|668.43|664.43|668.19|664.19|13
1622968350000|2021-06-06 08:32:30|668.12|664.12|668.04|664.04|668.13|664.13|668.03|664.03|12
1622968360000|2021-06-06 08:32:40|668.03|664.03|668.06|664.06|668.07|664.07|668.03|664.03|12
1622968370000|2021-06-06 08:32:50|668.04|664.04|667.58|663.58|668.04|664.04|667.5|663.5|28
1622968380000|2021-06-06 08:33:00|667.56|663.56|667.59|663.59|667.59|663.59|667.49|663.49|20
1622968390000|2021-06-06 08:33:10|667.61|663.61|667.63|663.63|667.65|663.65|667.58|663.58|24
1622968400000|2021-06-06 08:33:20|667.64|663.64|667.59|663.59|667.74|663.74|667.59|663.59|25
1622968410000|2021-06-06 08:33:30|667.58|663.58|667.55|663.55|667.66|663.66|667.51|663.51|19
1622968420000|2021-06-06 08:33:40|667.56|663.56|667.55|663.55|667.63|663.63|667.49|663.49|22
1622968430000|2021-06-06 08:33:50|667.54|663.54|667.53|663.53|667.6|663.6|667.52|663.52|27
1622968440000|2021-06-06 08:34:00|667.54|663.54|667.5|663.5|667.56|663.56|667.45|663.45|24
1622968450000|2021-06-06 08:34:10|667.49|663.49|667.54|663.54|667.54|663.54|667.49|663.49|27
1622968460000|2021-06-06 08:34:20|667.51|663.51|668.07|664.07|668.07|664.07|667.51|663.51|29
1622968470000|2021-06-06 08:34:30|668.08|664.08|668.03|664.03|668.08|664.08|668.01|664.01|16
1622968480000|2021-06-06 08:34:40|668.04|664.04|668.03|664.03|668.06|664.06|668|664|20
1622968490000|2021-06-06 08:34:50|668.01|664.01|667.97|663.97|668.02|664.02|667.96|663.96|24
1622968500000|2021-06-06 08:35:00|667.98|663.98|668.02|664.02|668.05|664.05|667.97|663.97|21
1622968510000|2021-06-06 08:35:10|668.03|664.03|668.01|664.01|668.04|664.04|667.94|663.94|19
1622968520000|2021-06-06 08:35:20|668|664|667.98|663.98|668|664|667.98|663.98|12
1622968530000|2021-06-06 08:35:30|667.99|663.99|667.88|663.88|668|664|667.88|663.88|20
1622968540000|2021-06-06 08:35:40|667.77|663.77|667.67|663.67|667.77|663.77|667.66|663.66|14
1622968550000|2021-06-06 08:35:50|667.66|663.66|667.48|663.48|667.66|663.66|667.48|663.48|10
1622968560000|2021-06-06 08:36:00|667.49|663.49|667.59|663.59|667.63|663.63|667.48|663.48|24
1622968570000|2021-06-06 08:36:10|667.6|663.6|667.75|663.75|667.75|663.75|667.6|663.6|31
1622968580000|2021-06-06 08:36:20|667.82|663.82|667.89|663.89|667.93|663.93|667.77|663.77|24
1622968590000|2021-06-06 08:36:30|667.9|663.9|667.74|663.74|667.9|663.9|667.74|663.74|21
1622968600000|2021-06-06 08:36:40|667.75|663.75|667.63|663.63|667.75|663.75|667.62|663.62|9
1622968610000|2021-06-06 08:36:50|667.64|663.64|667.73|663.73|667.76|663.76|667.64|663.64|18
1622968620000|2021-06-06 08:37:00|667.74|663.74|667.73|663.73|667.75|663.75|667.64|663.64|23
1622968630000|2021-06-06 08:37:10|667.72|663.72|667.82|663.82|667.84|663.84|667.7|663.7|26
1622968640000|2021-06-06 08:37:20|667.83|663.83|667.87|663.87|667.88|663.88|667.79|663.79|25
1622968650000|2021-06-06 08:37:30|667.88|663.88|667.84|663.84|667.89|663.89|667.8|663.8|28
1622968660000|2021-06-06 08:37:40|667.81|663.81|667.76|663.76|667.83|663.83|667.76|663.76|12
1622968670000|2021-06-06 08:37:50|667.77|663.77|667.78|663.78|667.8|663.8|667.75|663.75|17
1622968680000|2021-06-06 08:38:00|667.77|663.77|667.8|663.8|667.8|663.8|667.73|663.73|22
1622968690000|2021-06-06 08:38:10|667.79|663.79|667.83|663.83|667.88|663.88|667.75|663.75|22
1622968700000|2021-06-06 08:38:20|667.85|663.85|668.04|664.04|668.06|664.06|667.84|663.84|16
1622968710000|2021-06-06 08:38:30|668.03|664.03|667.81|663.81|668.03|664.03|667.81|663.81|19
1622968720000|2021-06-06 08:38:40|667.82|663.82|667.81|663.81|667.87|663.87|667.77|663.77|21
1622968730000|2021-06-06 08:38:50|667.8|663.8|667.77|663.77|667.83|663.83|667.75|663.75|17
1622968740000|2021-06-06 08:39:00|667.78|663.78|667.73|663.73|667.78|663.78|667.68|663.68|17
1622968750000|2021-06-06 08:39:10|667.71|663.71|667.71|663.71|667.74|663.74|667.66|663.66|21
1622968760000|2021-06-06 08:39:20|667.7|663.7|667.71|663.71|667.79|663.79|667.69|663.69|19
1622968770000|2021-06-06 08:39:30|667.72|663.72|667.57|663.57|667.74|663.74|667.55|663.55|15
1622968780000|2021-06-06 08:39:40|667.56|663.56|667.5|663.5|667.57|663.57|667.48|663.48|12
1622968790000|2021-06-06 08:39:50|667.52|663.52|667.45|663.45|667.58|663.58|667.45|663.45|14
1622968800000|2021-06-06 08:40:00|667.46|663.46|667.51|663.51|667.55|663.55|667.45|663.45|19
1622968810000|2021-06-06 08:40:10|667.49|663.49|667.52|663.52|667.55|663.55|667.48|663.48|10
1622968820000|2021-06-06 08:40:20|667.48|663.48|667.48|663.48|667.49|663.49|667.48|663.48|7
1622968830000|2021-06-06 08:40:30|667.47|663.47|667.28|663.28|667.47|663.47|667.13|663.13|29
1622968840000|2021-06-06 08:40:40|667.33|663.33|667.26|663.26|667.33|663.33|667.24|663.24|23
1622968850000|2021-06-06 08:40:50|667.28|663.28|667.11|663.11|667.28|663.28|667.11|663.11|12
1622968860000|2021-06-06 08:41:00|667.13|663.13|667.11|663.11|667.17|663.17|667.1|663.1|13
1622968870000|2021-06-06 08:41:10|667.13|663.13|667.13|663.13|667.15|663.15|667.11|663.11|5
1622968880000|2021-06-06 08:41:20|667.14|663.14|667.19|663.19|667.19|663.19|667.14|663.14|6
1622968890000|2021-06-06 08:41:30|667.16|663.16|667.18|663.18|667.18|663.18|667.16|663.16|8
1622968900000|2021-06-06 08:41:40|667.14|663.14|667.01|663.01|667.14|663.14|666.98|662.98|13
1622968910000|2021-06-06 08:41:50|666.99|662.99|667.16|663.16|667.18|663.18|666.99|662.99|27
1622968920000|2021-06-06 08:42:00|667.17|663.17|667.05|663.05|667.17|663.17|667.04|663.04|17
1622968930000|2021-06-06 08:42:10|667.04|663.04|666.85|662.85|667.05|663.05|666.84|662.84|27
1622968940000|2021-06-06 08:42:20|666.87|662.87|666.84|662.84|666.87|662.87|666.82|662.82|10
1622968950000|2021-06-06 08:42:30|666.85|662.85|666.78|662.78|666.86|662.86|666.78|662.78|11
1622968960000|2021-06-06 08:42:40|666.63|662.63|666.65|662.65|666.65|662.65|666.62|662.62|12
1622968970000|2021-06-06 08:42:50|666.64|662.64|666.65|662.65|666.65|662.65|666.64|662.64|6
1622968980000|2021-06-06 08:43:00|666.64|662.64|666.64|662.64|666.65|662.65|666.62|662.62|9
1622968990000|2021-06-06 08:43:10|666.68|662.68|666.64|662.64|666.68|662.68|666.64|662.64|3
1622969000000|2021-06-06 08:43:20|666.65|662.65|666.97|662.97|667.02|663.02|666.64|662.64|22
1622969010000|2021-06-06 08:43:30|666.99|662.99|666.98|662.98|667|663|666.94|662.94|33
1622969020000|2021-06-06 08:43:40|666.96|662.96|666.85|662.85|666.96|662.96|666.85|662.85|11
1622969030000|2021-06-06 08:43:50|666.86|662.86|666.83|662.83|666.9|662.9|666.83|662.83|10
1622969040000|2021-06-06 08:44:00|666.76|662.76|666.78|662.78|666.78|662.78|666.75|662.75|12
1622969050000|2021-06-06 08:44:10|666.77|662.77|666.63|662.63|666.77|662.77|666.63|662.63|10
1622969060000|2021-06-06 08:44:20|666.53|662.53|666.2|662.2|666.53|662.53|666.14|662.14|28
1622969070000|2021-06-06 08:44:30|666.21|662.21|665.86|661.86|666.22|662.22|665.81|661.81|27
1622969080000|2021-06-06 08:44:40|665.84|661.84|665.83|661.83|665.92|661.92|665.77|661.77|21
1622969090000|2021-06-06 08:44:50|665.85|661.85|665.64|661.64|666|662|665.61|661.61|26
1622969100000|2021-06-06 08:45:00|665.59|661.59|665.65|661.65|665.73|661.73|665.53|661.53|23
1622969110000|2021-06-06 08:45:10|665.53|661.53|664.71|660.71|665.62|661.62|664.71|660.71|35
1622969120000|2021-06-06 08:45:20|664.66|660.66|664.86|660.86|664.91|660.91|664.65|660.65|24
1622969130000|2021-06-06 08:45:30|664.87|660.87|664.91|660.91|664.97|660.97|664.76|660.76|30
1622969140000|2021-06-06 08:45:40|664.92|660.92|665.01|661.01|665.04|661.04|664.83|660.83|31
1622969150000|2021-06-06 08:45:50|665|661|664.75|660.75|665|661|664.75|660.75|20
1622969160000|2021-06-06 08:46:00|664.88|660.88|665.18|661.18|665.27|661.27|664.88|660.88|31
1622969170000|2021-06-06 08:46:10|665.19|661.19|665.17|661.17|665.22|661.22|665.17|661.17|17
1622969180000|2021-06-06 08:46:20|665.18|661.18|664.98|660.98|665.2|661.2|664.97|660.97|26
1622969190000|2021-06-06 08:46:30|664.95|660.95|664.96|660.96|664.99|660.99|664.94|660.94|13
1622969200000|2021-06-06 08:46:40|664.94|660.94|664.94|660.94|665.01|661.01|664.94|660.94|23
1622969210000|2021-06-06 08:46:50|664.97|660.97|664.93|660.93|664.97|660.97|664.91|660.91|11
1622969220000|2021-06-06 08:47:00|664.92|660.92|664.99|660.99|665|661|664.91|660.91|12
1622969240000|2021-06-06 08:47:20|664.98|660.98|664.69|660.69|664.98|660.98|664.66|660.66|27
1622969250000|2021-06-06 08:47:30|664.72|660.72|664.52|660.52|664.82|660.82|664.5|660.5|15
1622969260000|2021-06-06 08:47:40|664.58|660.58|664.37|660.37|664.58|660.58|664.37|660.37|18
1622969270000|2021-06-06 08:47:50|664.27|660.27|664.1|660.1|664.27|660.27|664.03|660.03|19
1622969280000|2021-06-06 08:48:00|664.07|660.07|664.31|660.31|664.34|660.34|664.07|660.07|26
1622969290000|2021-06-06 08:48:10|664.28|660.28|664.05|660.05|664.32|660.32|664.04|660.04|31
1622969300000|2021-06-06 08:48:20|664.07|660.07|664.05|660.05|664.07|660.07|663.96|659.96|14
1622969310000|2021-06-06 08:48:30|664.06|660.06|664.3|660.3|664.32|660.32|664.05|660.05|25
1622969320000|2021-06-06 08:48:40|664.25|660.25|664.16|660.16|664.28|660.28|664.07|660.07|24
1622969330000|2021-06-06 08:48:50|664.15|660.15|664.2|660.2|664.2|660.2|664.13|660.13|22
1622969340000|2021-06-06 08:49:00|664.23|660.23|664.62|660.62|664.66|660.66|664.23|660.23|28
1622969350000|2021-06-06 08:49:10|664.59|660.59|664.62|660.62|664.62|660.62|664.55|660.55|14
1622969360000|2021-06-06 08:49:20|664.63|660.63|664.73|660.73|664.75|660.75|664.63|660.63|18
1622969370000|2021-06-06 08:49:30|664.7|660.7|664.66|660.66|664.79|660.79|664.66|660.66|29
1622969380000|2021-06-06 08:49:40|664.67|660.67|664.73|660.73|664.76|660.76|664.53|660.53|24
1622969390000|2021-06-06 08:49:50|664.74|660.74|664.95|660.95|664.95|660.95|664.73|660.73|18
1622969400000|2021-06-06 08:50:00|664.96|660.96|665.17|661.17|665.18|661.18|664.96|660.96|20
1622969410000|2021-06-06 08:50:10|665.18|661.18|665.3|661.3|665.31|661.31|665.18|661.18|9
1622969420000|2021-06-06 08:50:20|665.29|661.29|665.25|661.25|665.29|661.29|665.21|661.21|19
1622969430000|2021-06-06 08:50:30|665.26|661.26|665.45|661.45|665.46|661.46|665.26|661.26|12
1622969440000|2021-06-06 08:50:40|665.46|661.46|665.46|661.46|665.46|661.46|665.45|661.45|5
1622969450000|2021-06-06 08:50:50|665.45|661.45|665.45|661.45|665.46|661.46|665.44|661.44|9
1622969460000|2021-06-06 08:51:00|665.44|661.44|665.06|661.06|665.45|661.45|665.05|661.05|23
1622969470000|2021-06-06 08:51:10|665.07|661.07|665.3|661.3|665.31|661.31|665.07|661.07|22
1622969480000|2021-06-06 08:51:20|665.31|661.31|665.32|661.32|665.33|661.33|665.26|661.26|15
1622969490000|2021-06-06 08:51:30|665.33|661.33|665.25|661.25|665.34|661.34|665.24|661.24|16
1622969500000|2021-06-06 08:51:40|665.27|661.27|665.25|661.25|665.27|661.27|665.23|661.23|12
1622969510000|2021-06-06 08:51:50|665.26|661.26|665.3|661.3|665.32|661.32|665.25|661.25|18
1622969520000|2021-06-06 08:52:00|665.34|661.34|665.69|661.69|665.69|661.69|665.34|661.34|22
1622969530000|2021-06-06 08:52:10|665.7|661.7|665.7|661.7|665.72|661.72|665.68|661.68|11
1622969540000|2021-06-06 08:52:20|665.71|661.71|665.72|661.72|665.72|661.72|665.61|661.61|13
1622969550000|2021-06-06 08:52:30|665.71|661.71|665.74|661.74|665.74|661.74|665.67|661.67|13
1622969560000|2021-06-06 08:52:40|665.75|661.75|665.81|661.81|665.85|661.85|665.75|661.75|12
1622969570000|2021-06-06 08:52:50|665.83|661.83|665.96|661.96|665.97|661.97|665.81|661.81|11
1622969580000|2021-06-06 08:53:00|665.98|661.98|666|662|666.07|662.07|665.98|661.98|21
1622969590000|2021-06-06 08:53:10|666.01|662.01|666.11|662.11|666.11|662.11|666.01|662.01|18
1622969600000|2021-06-06 08:53:20|666.13|662.13|666.11|662.11|666.18|662.18|666.11|662.11|7
1622969610000|2021-06-06 08:53:30|666.1|662.1|666.05|662.05|666.1|662.1|665.95|661.95|28
1622969620000|2021-06-06 08:53:40|666.03|662.03|666.28|662.28|666.3|662.3|666.03|662.03|22
1622969630000|2021-06-06 08:53:50|666.3|662.3|666.31|662.31|666.32|662.32|666.22|662.22|13
1622969640000|2021-06-06 08:54:00|666.33|662.33|666.33|662.33|666.36|662.36|666.22|662.22|15
1622969650000|2021-06-06 08:54:10|666.35|662.35|666.36|662.36|666.36|662.36|666.3|662.3|16
1622969660000|2021-06-06 08:54:20|666.33|662.33|666.39|662.39|666.4|662.4|666.33|662.33|18
1622969670000|2021-06-06 08:54:30|666.41|662.41|666.5|662.5|666.51|662.51|666.4|662.4|13
1622969680000|2021-06-06 08:54:40|666.48|662.48|666.48|662.48|666.5|662.5|666.46|662.46|5
1622969690000|2021-06-06 08:54:50|666.49|662.49|666.53|662.53|666.53|662.53|666.49|662.49|10
1622969700000|2021-06-06 08:55:00|666.55|662.55|666.71|662.71|666.71|662.71|666.55|662.55|14
1622969710000|2021-06-06 08:55:10|666.68|662.68|666.66|662.66|666.68|662.68|666.62|662.62|9
1622969720000|2021-06-06 08:55:20|666.67|662.67|666.78|662.78|666.78|662.78|666.67|662.67|5
1622969730000|2021-06-06 08:55:30|666.79|662.79|667.07|663.07|667.08|663.08|666.79|662.79|23
1622969740000|2021-06-06 08:55:40|667.08|663.08|667.31|663.31|667.31|663.31|667.06|663.06|13
1622969750000|2021-06-06 08:55:50|667.39|663.39|667.2|663.2|667.39|663.39|667.14|663.14|29
1622969760000|2021-06-06 08:56:00|667.07|663.07|667.12|663.12|667.16|663.16|667.05|663.05|21
1622969770000|2021-06-06 08:56:10|667.11|663.11|667.12|663.12|667.14|663.14|667.06|663.06|17
1622969780000|2021-06-06 08:56:20|667.13|663.13|667.15|663.15|667.2|663.2|667.08|663.08|20
1622969790000|2021-06-06 08:56:30|667.17|663.17|667.19|663.19|667.2|663.2|667.13|663.13|20
1622969800000|2021-06-06 08:56:40|667.18|663.18|667.29|663.29|667.34|663.34|667.16|663.16|31
1622969810000|2021-06-06 08:56:50|667.3|663.3|667.32|663.32|667.33|663.33|667.2|663.2|27
1622969820000|2021-06-06 08:57:00|667.31|663.31|667.71|663.71|667.71|663.71|667.3|663.3|25
1622969830000|2021-06-06 08:57:10|667.7|663.7|667.76|663.76|667.77|663.77|667.65|663.65|28
1622969840000|2021-06-06 08:57:20|667.74|663.74|667.79|663.79|667.8|663.8|667.7|663.7|27
1622969850000|2021-06-06 08:57:30|667.78|663.78|667.78|663.78|667.81|663.81|667.72|663.72|16
1622969860000|2021-06-06 08:57:40|667.76|663.76|667.7|663.7|667.76|663.76|667.67|663.67|18
1622969870000|2021-06-06 08:57:50|667.72|663.72|667.65|663.65|667.73|663.73|667.61|663.61|33
1622969880000|2021-06-06 08:58:00|667.57|663.57|667.67|663.67|667.67|663.67|667.53|663.53|24
1622969890000|2021-06-06 08:58:10|667.7|663.7|667.78|663.78|667.78|663.78|667.64|663.64|28
1622969900000|2021-06-06 08:58:20|667.8|663.8|668.03|664.03|668.04|664.04|667.76|663.76|31
1622969910000|2021-06-06 08:58:30|668.04|664.04|668.04|664.04|668.06|664.06|667.98|663.98|26
1622969920000|2021-06-06 08:58:40|668.01|664.01|668.29|664.29|668.3|664.3|668.01|664.01|21
1622969930000|2021-06-06 08:58:50|668.25|664.25|668.32|664.32|668.33|664.33|668.22|664.22|32
1622969940000|2021-06-06 08:59:00|668.3|664.3|668.29|664.29|668.35|664.35|668.22|664.22|27
1622969950000|2021-06-06 08:59:10|668.37|664.37|668.45|664.45|668.46|664.46|668.31|664.31|25
1622969960000|2021-06-06 08:59:20|668.46|664.46|668.49|664.49|668.49|664.49|668.42|664.42|23
1622969970000|2021-06-06 08:59:30|668.48|664.48|668.49|664.49|668.52|664.52|668.45|664.45|22
1622969980000|2021-06-06 08:59:40|668.52|664.52|668.5|664.5|668.54|664.54|668.48|664.48|24
1622969990000|2021-06-06 08:59:50|668.51|664.51|668.5|664.5|668.51|664.51|668.49|664.49|10
1622970000000|2021-06-06 09:00:00|668.51|664.51|668.7|664.7|668.74|664.74|668.51|664.51|25
1622970010000|2021-06-06 09:00:10|668.71|664.71|668.74|664.74|668.74|664.74|668.71|664.71|15
1622970020000|2021-06-06 09:00:20|668.73|664.73|668.78|664.78|668.91|664.91|668.68|664.68|29
1622970030000|2021-06-06 09:00:30|668.79|664.79|669.09|665.09|669.09|665.09|668.76|664.76|24
1622970040000|2021-06-06 09:00:40|669.08|665.08|669.14|665.14|669.19|665.19|669.02|665.02|30
1622970050000|2021-06-06 09:00:50|669.16|665.16|669.63|665.63|669.63|665.63|669.16|665.16|35
1622970060000|2021-06-06 09:01:00|669.59|665.59|669.56|665.56|669.65|665.65|669.56|665.56|26
1622970070000|2021-06-06 09:01:10|669.55|665.55|669.86|665.86|669.86|665.86|669.51|665.51|15
1622970080000|2021-06-06 09:01:20|669.82|665.82|669.93|665.93|669.98|665.98|669.82|665.82|25
1622970090000|2021-06-06 09:01:30|669.91|665.91|669.86|665.86|669.94|665.94|669.85|665.85|20
1622970100000|2021-06-06 09:01:40|669.87|665.87|670.09|666.09|670.09|666.09|669.86|665.86|30
1622970110000|2021-06-06 09:01:50|670.13|666.13|670.11|666.11|670.13|666.13|670.04|666.04|22
1622970120000|2021-06-06 09:02:00|670.12|666.12|670.12|666.12|670.15|666.15|670.07|666.07|11
1622970130000|2021-06-06 09:02:10|670.14|666.14|670.27|666.27|670.28|666.28|670.09|666.09|28
1622970140000|2021-06-06 09:02:20|670.35|666.35|670.21|666.21|670.38|666.38|670.13|666.13|24
1622970150000|2021-06-06 09:02:30|670.22|666.22|670.09|666.09|670.31|666.31|670.05|666.05|30
1622970160000|2021-06-06 09:02:40|670.11|666.11|670.09|666.09|670.16|666.16|670.07|666.07|28
1622970170000|2021-06-06 09:02:50|670.08|666.08|670.04|666.04|670.12|666.12|669.96|665.96|24
1622970180000|2021-06-06 09:03:00|670.03|666.03|669.96|665.96|670.06|666.06|669.95|665.95|19
1622970190000|2021-06-06 09:03:10|669.95|665.95|669.72|665.72|669.97|665.97|669.65|665.65|24
1622970200000|2021-06-06 09:03:20|669.71|665.71|669.71|665.71|669.74|665.74|669.68|665.68|28
1622970210000|2021-06-06 09:03:30|669.72|665.72|669.72|665.72|669.74|665.74|669.58|665.58|25
1622970220000|2021-06-06 09:03:40|669.73|665.73|669.69|665.69|669.81|665.81|669.66|665.66|28
1622970230000|2021-06-06 09:03:50|669.68|665.68|669.71|665.71|669.78|665.78|669.64|665.64|29
1622970240000|2021-06-06 09:04:00|669.69|665.69|669.76|665.76|669.77|665.77|669.58|665.58|28
1622970250000|2021-06-06 09:04:10|669.79|665.79|669.86|665.86|669.9|665.9|669.71|665.71|26
1622970260000|2021-06-06 09:04:20|669.87|665.87|670.14|666.14|670.14|666.14|669.84|665.84|30
1622970270000|2021-06-06 09:04:30|670.12|666.12|670.1|666.1|670.23|666.23|670.03|666.03|33
1622970280000|2021-06-06 09:04:40|670.08|666.08|670.12|666.12|670.24|666.24|670.05|666.05|30
1622970290000|2021-06-06 09:04:50|670.11|666.11|670.12|666.12|670.21|666.21|670|666|29
1622970300000|2021-06-06 09:05:00|670.13|666.13|670.19|666.19|670.21|666.21|670.02|666.02|33
1622970310000|2021-06-06 09:05:10|670.18|666.18|670.26|666.26|670.35|666.35|670.09|666.09|27
1622970320000|2021-06-06 09:05:20|670.3|666.3|670.08|666.08|670.3|666.3|670.03|666.03|34
1622970330000|2021-06-06 09:05:30|670.09|666.09|669.91|665.91|670.14|666.14|669.91|665.91|32
1622970340000|2021-06-06 09:05:40|669.93|665.93|670|666|670.13|666.13|669.93|665.93|26
1622970350000|2021-06-06 09:05:50|669.97|665.97|669.99|665.99|670.01|666.01|669.96|665.96|15
1622970360000|2021-06-06 09:06:00|670|666|669.98|665.98|670|666|669.96|665.96|11
1622970370000|2021-06-06 09:06:10|669.97|665.97|669.57|665.57|669.98|665.98|669.4|665.4|30
1622970380000|2021-06-06 09:06:20|669.62|665.62|669.58|665.58|669.62|665.62|669.57|665.57|10
1622970390000|2021-06-06 09:06:30|669.56|665.56|669.28|665.28|669.57|665.57|669.28|665.28|11
1622970400000|2021-06-06 09:06:40|669.24|665.24|669.34|665.34|669.38|665.38|669.23|665.23|18
1622970410000|2021-06-06 09:06:50|669.33|665.33|669.12|665.12|669.4|665.4|669.12|665.12|22
1622970420000|2021-06-06 09:07:00|669.11|665.11|668.99|664.99|669.11|665.11|668.94|664.94|13
1622970430000|2021-06-06 09:07:10|668.93|664.93|668.99|664.99|669.05|665.05|668.83|664.83|21
1622970440000|2021-06-06 09:07:20|669|665|668.87|664.87|669.02|665.02|668.86|664.86|27
1622970450000|2021-06-06 09:07:30|668.86|664.86|668.67|664.67|668.88|664.88|668.67|664.67|21
1622970460000|2021-06-06 09:07:40|668.66|664.66|668.66|664.66|668.68|664.68|668.48|664.48|28
1622970470000|2021-06-06 09:07:50|668.65|664.65|668.62|664.62|668.65|664.65|668.57|664.57|25
1622970480000|2021-06-06 09:08:00|668.56|664.56|668.57|664.57|668.62|664.62|668.53|664.53|22
1622970490000|2021-06-06 09:08:10|668.58|664.58|668.56|664.56|668.59|664.59|668.53|664.53|14
1622970500000|2021-06-06 09:08:20|668.57|664.57|668.9|664.9|668.9|664.9|668.57|664.57|29
1622970510000|2021-06-06 09:08:30|668.89|664.89|669.17|665.17|669.2|665.2|668.87|664.87|25
1622970520000|2021-06-06 09:08:40|669.16|665.16|669.07|665.07|669.17|665.17|669.05|665.05|26
1622970530000|2021-06-06 09:08:50|669.06|665.06|668.97|664.97|669.09|665.09|668.96|664.96|21
1622970540000|2021-06-06 09:09:00|668.99|664.99|669.01|665.01|669.02|665.02|668.95|664.95|22
1622970550000|2021-06-06 09:09:10|669|665|668.68|664.68|669|665|668.68|664.68|15
1622970560000|2021-06-06 09:09:20|668.71|664.71|668.71|664.71|668.73|664.73|668.61|664.61|22
1622970570000|2021-06-06 09:09:30|668.7|664.7|668.78|664.78|668.8|664.8|668.69|664.69|19
1622970580000|2021-06-06 09:09:40|668.84|664.84|668.84|664.84|668.84|664.84|668.81|664.81|5
1622970590000|2021-06-06 09:09:50|668.83|664.83|669.04|665.04|669.06|665.06|668.78|664.78|22
1622970600000|2021-06-06 09:10:00|669.03|665.03|668.76|664.76|669.04|665.04|668.73|664.73|23
1622970610000|2021-06-06 09:10:10|668.73|664.73|668.79|664.79|668.79|664.79|668.73|664.73|18
1622970620000|2021-06-06 09:10:20|668.81|664.81|668.73|664.73|668.81|664.81|668.72|664.72|16
1622970630000|2021-06-06 09:10:30|668.72|664.72|668.6|664.6|668.72|664.72|668.58|664.58|24
1622970640000|2021-06-06 09:10:40|668.61|664.61|668.42|664.42|668.61|664.61|668.39|664.39|22
1622970650000|2021-06-06 09:10:50|668.35|664.35|668.5|664.5|668.51|664.51|668.35|664.35|17
1622970660000|2021-06-06 09:11:00|668.49|664.49|668.44|664.44|668.49|664.49|668.44|664.44|13
1622970670000|2021-06-06 09:11:10|668.43|664.43|668.47|664.47|668.5|664.5|668.43|664.43|13
1622970680000|2021-06-06 09:11:20|668.48|664.48|668.63|664.63|668.63|664.63|668.46|664.46|15
1622970690000|2021-06-06 09:11:30|668.62|664.62|668.81|664.81|668.81|664.81|668.62|664.62|10
1622970700000|2021-06-06 09:11:40|668.8|664.8|668.75|664.75|668.8|664.8|668.75|664.75|16
1622970710000|2021-06-06 09:11:50|668.76|664.76|668.67|664.67|668.77|664.77|668.61|664.61|25
1622970720000|2021-06-06 09:12:00|668.69|664.69|668.35|664.35|668.69|664.69|668.35|664.35|27
1622970730000|2021-06-06 09:12:10|668.36|664.36|668.28|664.28|668.36|664.36|668.27|664.27|12
1622970740000|2021-06-06 09:12:20|668.27|664.27|668.2|664.2|668.27|664.27|668.13|664.13|22
1622970750000|2021-06-06 09:12:30|668.22|664.22|668.17|664.17|668.24|664.24|668.17|664.17|23
1622970760000|2021-06-06 09:12:40|668.15|664.15|668.14|664.14|668.17|664.17|668.13|664.13|17
1622970770000|2021-06-06 09:12:50|668.13|664.13|668.03|664.03|668.17|664.17|668.02|664.02|20
1622970780000|2021-06-06 09:13:00|668.02|664.02|667.45|663.45|668.06|664.06|667.44|663.44|27
1622970790000|2021-06-06 09:13:10|667.46|663.46|667.52|663.52|667.52|663.52|667.38|663.38|19
1622970800000|2021-06-06 09:13:20|667.51|663.51|667.39|663.39|667.54|663.54|667.39|663.39|27
1622970810000|2021-06-06 09:13:30|667.41|663.41|667.33|663.33|667.42|663.42|667.3|663.3|23
1622970820000|2021-06-06 09:13:40|667.2|663.2|667.14|663.14|667.2|663.2|667.1|663.1|11
1622970830000|2021-06-06 09:13:50|667.1|663.1|667.35|663.35|667.41|663.41|667.1|663.1|27
1622970840000|2021-06-06 09:14:00|667.36|663.36|667.31|663.31|667.37|663.37|667.28|663.28|26
1622970850000|2021-06-06 09:14:10|667.3|663.3|667.27|663.27|667.33|663.33|667.26|663.26|16
1622970860000|2021-06-06 09:14:20|667.28|663.28|667.46|663.46|667.5|663.5|667.26|663.26|18
1622970870000|2021-06-06 09:14:30|667.44|663.44|667.36|663.36|667.49|663.49|667.34|663.34|22
1622970880000|2021-06-06 09:14:40|667.37|663.37|667.36|663.36|667.49|663.49|667.34|663.34|19
1622970890000|2021-06-06 09:14:50|667.34|663.34|667.19|663.19|667.34|663.34|667.19|663.19|25
1622970900000|2021-06-06 09:15:00|667.2|663.2|667.26|663.26|667.27|663.27|666.94|662.94|29
1622970910000|2021-06-06 09:15:10|667.27|663.27|667.32|663.32|667.32|663.32|667.26|663.26|15
1622970920000|2021-06-06 09:15:20|667.31|663.31|667.32|663.32|667.32|663.32|667.29|663.29|12
1622970930000|2021-06-06 09:15:30|667.31|663.31|667.3|663.3|667.36|663.36|667.26|663.26|23
1622970940000|2021-06-06 09:15:40|667.26|663.26|667.31|663.31|667.33|663.33|667.23|663.23|22
1622970950000|2021-06-06 09:15:50|667.32|663.32|667.27|663.27|667.32|663.32|667.25|663.25|11
1622970960000|2021-06-06 09:16:00|667.24|663.24|667.23|663.23|667.29|663.29|667.18|663.18|17
1622970970000|2021-06-06 09:16:10|667.22|663.22|667.21|663.21|667.23|663.23|667.18|663.18|20
1622970980000|2021-06-06 09:16:20|667.18|663.18|667.35|663.35|667.37|663.37|667.18|663.18|16
1622970990000|2021-06-06 09:16:30|667.34|663.34|667.34|663.34|667.38|663.38|667.34|663.34|7
1622971000000|2021-06-06 09:16:40|667.33|663.33|667.34|663.34|667.36|663.36|667.32|663.32|19
1622971010000|2021-06-06 09:16:50|667.33|663.33|667.37|663.37|667.37|663.37|667.32|663.32|18
1622971020000|2021-06-06 09:17:00|667.38|663.38|667.34|663.34|667.38|663.38|667.33|663.33|16
1622971030000|2021-06-06 09:17:10|667.35|663.35|667.38|663.38|667.38|663.38|667.33|663.33|22
1622971040000|2021-06-06 09:17:20|667.36|663.36|667.49|663.49|667.62|663.62|667.34|663.34|30
1622971050000|2021-06-06 09:17:30|667.47|663.47|667.46|663.46|667.52|663.52|667.43|663.43|23
1622971060000|2021-06-06 09:17:40|667.5|663.5|667.45|663.45|667.5|663.5|667.38|663.38|29
1622971070000|2021-06-06 09:17:50|667.47|663.47|667.44|663.44|667.47|663.47|667.35|663.35|11
1622971080000|2021-06-06 09:18:00|667.39|663.39|667.38|663.38|667.47|663.47|667.38|663.38|11
1622971090000|2021-06-06 09:18:10|667.37|663.37|667.06|663.06|667.37|663.37|667.06|663.06|14
1622971100000|2021-06-06 09:18:20|667.04|663.04|667.01|663.01|667.08|663.08|666.92|662.92|32
1622971110000|2021-06-06 09:18:30|667|663|666.72|662.72|667|663|666.71|662.71|25
1622971120000|2021-06-06 09:18:40|666.76|662.76|666.89|662.89|666.93|662.93|666.76|662.76|26
1622971130000|2021-06-06 09:18:50|666.74|662.74|666.69|662.69|666.79|662.79|666.65|662.65|29
1622971140000|2021-06-06 09:19:00|666.7|662.7|666.69|662.69|666.77|662.77|666.65|662.65|24
1622971150000|2021-06-06 09:19:10|666.67|662.67|666.51|662.51|666.72|662.72|666.49|662.49|29
1622971160000|2021-06-06 09:19:20|666.5|662.5|666.39|662.39|666.5|662.5|666.36|662.36|25
1622971170000|2021-06-06 09:19:30|666.38|662.38|666.22|662.22|666.38|662.38|666.22|662.22|12
1622971180000|2021-06-06 09:19:40|666.23|662.23|666.03|662.03|666.23|662.23|666.03|662.03|28
1622971190000|2021-06-06 09:19:50|666.08|662.08|666.07|662.07|666.16|662.16|666.03|662.03|27
1622971200000|2021-06-06 09:20:00|666.09|662.09|666.49|662.49|666.49|662.49|666.07|662.07|20
1622971210000|2021-06-06 09:20:10|666.48|662.48|666.48|662.48|666.49|662.49|666.47|662.47|17
1622971220000|2021-06-06 09:20:20|666.49|662.49|666.52|662.52|666.55|662.55|666.49|662.49|14
1622971230000|2021-06-06 09:20:30|666.5|662.5|666.44|662.44|666.5|662.5|666.37|662.37|16
1622971240000|2021-06-06 09:20:40|666.43|662.43|666.14|662.14|666.44|662.44|666.14|662.14|25
1622971250000|2021-06-06 09:20:50|666.15|662.15|666.14|662.14|666.18|662.18|666.1|662.1|12
1622971260000|2021-06-06 09:21:00|666.12|662.12|666.19|662.19|666.24|662.24|666.12|662.12|23
1622971270000|2021-06-06 09:21:10|666.17|662.17|666.29|662.29|666.31|662.31|666.17|662.17|16
1622971280000|2021-06-06 09:21:20|666.28|662.28|666.3|662.3|666.3|662.3|666.28|662.28|3
1622971290000|2021-06-06 09:21:30|666.29|662.29|666.38|662.38|666.38|662.38|666.29|662.29|4
1622971300000|2021-06-06 09:21:40|666.39|662.39|666.3|662.3|666.39|662.39|666.3|662.3|7
1622971310000|2021-06-06 09:21:50|666.26|662.26|666.26|662.26|666.31|662.31|666.25|662.25|16
1622971320000|2021-06-06 09:22:00|666.27|662.27|666.26|662.26|666.27|662.27|666.25|662.25|7
1622971330000|2021-06-06 09:22:10|666.25|662.25|666.25|662.25|666.26|662.26|666.25|662.25|3
1622971340000|2021-06-06 09:22:20|666.26|662.26|666.19|662.19|666.26|662.26|666.15|662.15|24
1622971350000|2021-06-06 09:22:30|666.2|662.2|666.22|662.22|666.22|662.22|666.16|662.16|21
1622971360000|2021-06-06 09:22:40|666.21|662.21|666.24|662.24|666.24|662.24|666.17|662.17|12
1622971370000|2021-06-06 09:22:50|666.23|662.23|666.2|662.2|666.24|662.24|666.1|662.1|17
1622971380000|2021-06-06 09:23:00|666.18|662.18|666.23|662.23|666.25|662.25|666.16|662.16|23
1622971390000|2021-06-06 09:23:10|666.21|662.21|666.2|662.2|666.24|662.24|666.17|662.17|21
1622971400000|2021-06-06 09:23:20|666.19|662.19|666.22|662.22|666.24|662.24|666.17|662.17|25
1622971410000|2021-06-06 09:23:30|666.2|662.2|666.18|662.18|666.22|662.22|666.16|662.16|20
1622971420000|2021-06-06 09:23:40|666.19|662.19|666.14|662.14|666.19|662.19|666.14|662.14|6
1622971430000|2021-06-06 09:23:50|666.15|662.15|666.14|662.14|666.15|662.15|666.14|662.14|2
1622971440000|2021-06-06 09:24:00|666.15|662.15|666.04|662.04|666.15|662.15|666.02|662.02|6
1622971450000|2021-06-06 09:24:10|666.07|662.07|666.26|662.26|666.26|662.26|666.07|662.07|16
1622971460000|2021-06-06 09:24:20|666.27|662.27|666.21|662.21|666.28|662.28|666.2|662.2|19
1622971470000|2021-06-06 09:24:30|666.2|662.2|666.21|662.21|666.31|662.31|666.17|662.17|29
1622971480000|2021-06-06 09:24:40|666.27|662.27|666.4|662.4|666.44|662.44|666.24|662.24|29
1622971490000|2021-06-06 09:24:50|666.39|662.39|666.45|662.45|666.47|662.47|666.39|662.39|20
1622971500000|2021-06-06 09:25:00|666.44|662.44|666.12|662.12|666.44|662.44|666.12|662.12|20
1622971510000|2021-06-06 09:25:10|666.13|662.13|666.14|662.14|666.16|662.16|666.13|662.13|10
1622971520000|2021-06-06 09:25:20|666.13|662.13|666.14|662.14|666.15|662.15|666.12|662.12|7
1622971530000|2021-06-06 09:25:30|666|662|665.98|661.98|666|662|665.75|661.75|28
1622971540000|2021-06-06 09:25:40|666.01|662.01|665.91|661.91|666.04|662.04|665.87|661.87|25
1622971550000|2021-06-06 09:25:50|665.9|661.9|665.86|661.86|665.97|661.97|665.86|661.86|31
1622971560000|2021-06-06 09:26:00|665.85|661.85|665.9|661.9|665.95|661.95|665.85|661.85|22
1622971570000|2021-06-06 09:26:10|665.91|661.91|665.94|661.94|665.99|661.99|665.9|661.9|20
1622971580000|2021-06-06 09:26:20|665.93|661.93|665.91|661.91|665.94|661.94|665.9|661.9|16
1622971590000|2021-06-06 09:26:30|665.94|661.94|666.02|662.02|666.02|662.02|665.91|661.91|17
1622971600000|2021-06-06 09:26:40|666.01|662.01|666.1|662.1|666.1|662.1|665.99|661.99|19
1622971610000|2021-06-06 09:26:50|666.09|662.09|666.11|662.11|666.11|662.11|666.09|662.09|8
1622971620000|2021-06-06 09:27:00|666.1|662.1|666.09|662.09|666.11|662.11|666.06|662.06|13
1622971630000|2021-06-06 09:27:10|666.08|662.08|666.08|662.08|666.09|662.09|666.07|662.07|10
1622971640000|2021-06-06 09:27:20|666.07|662.07|665.86|661.86|666.1|662.1|665.86|661.86|11
1622971650000|2021-06-06 09:27:30|665.87|661.87|665.82|661.82|665.88|661.88|665.82|661.82|11
1622971660000|2021-06-06 09:27:40|665.75|661.75|665.91|661.91|665.92|661.92|665.75|661.75|19
1622971670000|2021-06-06 09:27:50|665.92|661.92|665.94|661.94|665.95|661.95|665.9|661.9|18
1622971680000|2021-06-06 09:28:00|665.92|661.92|665.61|661.61|665.94|661.94|665.61|661.61|19
1622971690000|2021-06-06 09:28:10|665.5|661.5|665.6|661.6|665.6|661.6|665.48|661.48|20
1622971700000|2021-06-06 09:28:20|665.61|661.61|665.43|661.43|665.64|661.64|665.42|661.42|21
1622971710000|2021-06-06 09:28:30|665.41|661.41|665.4|661.4|665.45|661.45|665.39|661.39|24
1622971720000|2021-06-06 09:28:40|665.36|661.36|665.46|661.46|665.46|661.46|665.3|661.3|6
1622971730000|2021-06-06 09:28:50|665.45|661.45|665.44|661.44|665.48|661.48|665.39|661.39|23
1622971740000|2021-06-06 09:29:00|665.43|661.43|665.5|661.5|665.5|661.5|665.42|661.42|20
1622971750000|2021-06-06 09:29:10|665.47|661.47|665.81|661.81|665.85|661.85|665.47|661.47|27
1622971760000|2021-06-06 09:29:20|665.82|661.82|666.14|662.14|666.17|662.17|665.79|661.79|22
1622971770000|2021-06-06 09:29:30|666.16|662.16|666.11|662.11|666.19|662.19|666.09|662.09|17
1622971780000|2021-06-06 09:29:40|666.13|662.13|666.11|662.11|666.13|662.13|666.05|662.05|24
1622971790000|2021-06-06 09:29:50|666.1|662.1|666.11|662.11|666.13|662.13|666.07|662.07|15
1622971800000|2021-06-06 09:30:00|666.12|662.12|666.36|662.36|666.46|662.46|666.06|662.06|24
1622971810000|2021-06-06 09:30:10|666.35|662.35|666.27|662.27|666.4|662.4|666.25|662.25|24
1622971820000|2021-06-06 09:30:20|666.26|662.26|665.98|661.98|666.28|662.28|665.97|661.97|12
1622971830000|2021-06-06 09:30:30|665.99|661.99|666.04|662.04|666.05|662.05|665.99|661.99|17
1622971840000|2021-06-06 09:30:40|666.05|662.05|666.1|662.1|666.2|662.2|666.05|662.05|16
1622971850000|2021-06-06 09:30:50|666.11|662.11|666.12|662.12|666.12|662.12|665.99|661.99|13
1622971860000|2021-06-06 09:31:00|666.14|662.14|666.91|662.91|666.95|662.95|666.14|662.14|27
1622971870000|2021-06-06 09:31:10|666.92|662.92|666.67|662.67|666.92|662.92|666.66|662.66|20
1622971880000|2021-06-06 09:31:20|666.66|662.66|666.56|662.56|666.68|662.68|666.54|662.54|13
1622971890000|2021-06-06 09:31:30|666.57|662.57|666.59|662.59|666.59|662.59|666.54|662.54|14
1622971900000|2021-06-06 09:31:40|666.58|662.58|666.6|662.6|666.6|662.6|666.58|662.58|11
1622971910000|2021-06-06 09:31:50|666.59|662.59|666.59|662.59|666.62|662.62|666.59|662.59|15
1622971920000|2021-06-06 09:32:00|666.6|662.6|666.69|662.69|666.78|662.78|666.6|662.6|23
1622971930000|2021-06-06 09:32:10|666.7|662.7|666.78|662.78|666.8|662.8|666.7|662.7|14
1622971940000|2021-06-06 09:32:20|666.82|662.82|666.79|662.79|667|663|666.75|662.75|22
1622971950000|2021-06-06 09:32:30|666.8|662.8|666.8|662.8|666.8|662.8|666.77|662.77|13
1622971960000|2021-06-06 09:32:40|666.79|662.79|666.77|662.77|666.79|662.79|666.74|662.74|16
1622971970000|2021-06-06 09:32:50|666.76|662.76|666.76|662.76|666.79|662.79|666.74|662.74|15
1622971980000|2021-06-06 09:33:00|666.78|662.78|666.76|662.76|666.81|662.81|666.67|662.67|14
1622971990000|2021-06-06 09:33:10|666.75|662.75|666.68|662.68|666.8|662.8|666.68|662.68|21
1622972000000|2021-06-06 09:33:20|666.62|662.62|666.65|662.65|666.67|662.67|666.62|662.62|12
1622972010000|2021-06-06 09:33:30|666.64|662.64|666.57|662.57|666.64|662.64|666.57|662.57|3
1622972020000|2021-06-06 09:33:40|666.56|662.56|666.53|662.53|666.58|662.58|666.53|662.53|6
1622972030000|2021-06-06 09:33:50|666.52|662.52|666.54|662.54|666.54|662.54|666.52|662.52|5
1622972040000|2021-06-06 09:34:00|666.55|662.55|666.42|662.42|666.56|662.56|666.42|662.42|6
1622972050000|2021-06-06 09:34:10|666.43|662.43|666.54|662.54|666.55|662.55|666.43|662.43|14
1622972060000|2021-06-06 09:34:20|666.55|662.55|666.54|662.54|666.56|662.56|666.53|662.53|6
1622972070000|2021-06-06 09:34:30|666.53|662.53|666.47|662.47|666.54|662.54|666.46|662.46|16
1622972080000|2021-06-06 09:34:40|666.46|662.46|666.48|662.48|666.48|662.48|666.45|662.45|12
1622972090000|2021-06-06 09:34:50|666.47|662.47|666.47|662.47|666.47|662.47|666.44|662.44|7
1622972100000|2021-06-06 09:35:00|666.52|662.52|666.42|662.42|666.52|662.52|666.42|662.42|22
1622972110000|2021-06-06 09:35:10|666.46|662.46|666.1|662.1|666.46|662.46|666.09|662.09|12
1622972120000|2021-06-06 09:35:20|666.09|662.09|666.08|662.08|666.11|662.11|666.08|662.08|12
1622972130000|2021-06-06 09:35:30|666.09|662.09|666.17|662.17|666.17|662.17|666.08|662.08|8
1622972140000|2021-06-06 09:35:40|666.18|662.18|666.23|662.23|666.23|662.23|666.16|662.16|16
1622972150000|2021-06-06 09:35:50|666.28|662.28|666.28|662.28|666.3|662.3|666.27|662.27|10
1622972160000|2021-06-06 09:36:00|666.33|662.33|666.63|662.63|666.7|662.7|666.33|662.33|21
1622972170000|2021-06-06 09:36:10|666.68|662.68|666.77|662.77|666.77|662.77|666.68|662.68|17
1622972180000|2021-06-06 09:36:20|666.74|662.74|666.8|662.8|666.82|662.82|666.74|662.74|6
1622972190000|2021-06-06 09:36:30|666.79|662.79|666.8|662.8|666.81|662.81|666.79|662.79|8
1622972200000|2021-06-06 09:36:40|666.79|662.79|667.17|663.17|667.18|663.18|666.79|662.79|22
1622972210000|2021-06-06 09:36:50|667.16|663.16|667.15|663.15|667.18|663.18|667.15|663.15|10
1622972220000|2021-06-06 09:37:00|667.14|663.14|667.15|663.15|667.16|663.16|667.14|663.14|10
1622972230000|2021-06-06 09:37:10|667.16|663.16|667.16|663.16|667.16|663.16|667.13|663.13|10
1622972240000|2021-06-06 09:37:20|667.15|663.15|667.15|663.15|667.17|663.17|667.14|663.14|9
1622972250000|2021-06-06 09:37:30|667.14|663.14|667.15|663.15|667.15|663.15|667.14|663.14|2
1622972260000|2021-06-06 09:37:40|667.16|663.16|667.16|663.16|667.16|663.16|667.15|663.15|3
1622972270000|2021-06-06 09:37:50|667.17|663.17|667.16|663.16|667.18|663.18|667.16|663.16|6
1622972280000|2021-06-06 09:38:00|667.14|663.14|666.91|662.91|667.14|663.14|666.9|662.9|23
1622972290000|2021-06-06 09:38:10|666.93|662.93|666.57|662.57|666.93|662.93|666.53|662.53|20
1622972300000|2021-06-06 09:38:20|666.59|662.59|666.71|662.71|666.71|662.71|666.59|662.59|17
1622972310000|2021-06-06 09:38:30|666.7|662.7|666.57|662.57|666.7|662.7|666.57|662.57|24
1622972320000|2021-06-06 09:38:40|666.6|662.6|666.49|662.49|666.6|662.6|666.48|662.48|21
1622972330000|2021-06-06 09:38:50|666.51|662.51|666.47|662.47|666.53|662.53|666.43|662.43|17
1622972340000|2021-06-06 09:39:00|666.46|662.46|666.44|662.44|666.46|662.46|666.34|662.34|23
1622972350000|2021-06-06 09:39:10|666.45|662.45|666.44|662.44|666.46|662.46|666.38|662.38|11
1622972360000|2021-06-06 09:39:20|666.45|662.45|666.45|662.45|666.45|662.45|666.38|662.38|11
1622972370000|2021-06-06 09:39:30|666.44|662.44|666.21|662.21|666.45|662.45|666.21|662.21|18
1622972380000|2021-06-06 09:39:40|666.19|662.19|665.99|661.99|666.19|662.19|665.99|661.99|7
1622972390000|2021-06-06 09:39:50|666|662|665.87|661.87|666.06|662.06|665.85|661.85|25
1622972400000|2021-06-06 09:40:00|665.9|661.9|666|662|666.01|662.01|665.86|661.86|19
1622972410000|2021-06-06 09:40:10|666.02|662.02|666|662|666.03|662.03|666|662|8
1622972420000|2021-06-06 09:40:20|665.98|661.98|666.01|662.01|666.01|662.01|665.98|661.98|3
1622972430000|2021-06-06 09:40:30|666.02|662.02|666.05|662.05|666.05|662.05|666.01|662.01|11
1622972440000|2021-06-06 09:40:40|666.04|662.04|666.33|662.33|666.33|662.33|666.04|662.04|12
1622972450000|2021-06-06 09:40:50|666.39|662.39|666.55|662.55|666.59|662.59|666.39|662.39|20
1622972460000|2021-06-06 09:41:00|666.56|662.56|666.56|662.56|666.58|662.58|666.51|662.51|15
1622972470000|2021-06-06 09:41:10|666.57|662.57|666.64|662.64|666.66|662.66|666.57|662.57|12
1622972480000|2021-06-06 09:41:20|666.63|662.63|666.59|662.59|666.65|662.65|666.57|662.57|18
1622972490000|2021-06-06 09:41:30|666.58|662.58|666.49|662.49|666.6|662.6|666.48|662.48|10
1622972500000|2021-06-06 09:41:40|666.47|662.47|666.53|662.53|666.57|662.57|666.46|662.46|31
1622972510000|2021-06-06 09:41:50|666.52|662.52|666.45|662.45|666.54|662.54|666.44|662.44|25
1622972520000|2021-06-06 09:42:00|666.44|662.44|666.37|662.37|666.5|662.5|666.37|662.37|31
1622972530000|2021-06-06 09:42:10|666.36|662.36|666.39|662.39|666.42|662.42|666.36|662.36|27
1622972540000|2021-06-06 09:42:20|666.4|662.4|666.29|662.29|666.4|662.4|666.25|662.25|18
1622972550000|2021-06-06 09:42:30|666.3|662.3|666.31|662.31|666.36|662.36|666.24|662.24|19
1622972560000|2021-06-06 09:42:40|666.3|662.3|666.18|662.18|666.31|662.31|666.17|662.17|11
1622972570000|2021-06-06 09:42:50|666.16|662.16|666.19|662.19|666.21|662.21|666.13|662.13|23
1622972580000|2021-06-06 09:43:00|666.16|662.16|666.1|662.1|666.2|662.2|666.1|662.1|17
1622972590000|2021-06-06 09:43:10|666.13|662.13|666.35|662.35|666.35|662.35|666.11|662.11|15
1622972600000|2021-06-06 09:43:20|666.34|662.34|666.33|662.33|666.37|662.37|666.33|662.33|13
1622972610000|2021-06-06 09:43:30|666.34|662.34|666.3|662.3|666.34|662.34|666.29|662.29|13
1622972620000|2021-06-06 09:43:40|666.29|662.29|666.21|662.21|666.32|662.32|666.2|662.2|19
1622972630000|2021-06-06 09:43:50|666.22|662.22|666.22|662.22|666.23|662.23|666.2|662.2|11
1622972640000|2021-06-06 09:44:00|666.23|662.23|666.23|662.23|666.24|662.24|666.19|662.19|22
1622972650000|2021-06-06 09:44:10|666.22|662.22|666.22|662.22|666.23|662.23|666.19|662.19|10
1622972660000|2021-06-06 09:44:20|666.19|662.19|666.08|662.08|666.21|662.21|666.06|662.06|21
1622972670000|2021-06-06 09:44:30|666.07|662.07|666.15|662.15|666.17|662.17|666.05|662.05|12
1622972680000|2021-06-06 09:44:40|666.11|662.11|666.07|662.07|666.11|662.11|666.02|662.02|17
1622972690000|2021-06-06 09:44:50|666.18|662.18|666.23|662.23|666.3|662.3|666.18|662.18|27
1622972700000|2021-06-06 09:45:00|666.24|662.24|665.81|661.81|666.24|662.24|665.8|661.8|24
1622972710000|2021-06-06 09:45:10|665.82|661.82|665.81|661.81|665.82|661.82|665.79|661.79|17
1622972720000|2021-06-06 09:45:20|665.8|661.8|665.32|661.32|665.82|661.82|665.32|661.32|27
1622972730000|2021-06-06 09:45:30|665.31|661.31|664.91|660.91|665.31|661.31|664.89|660.89|31
1622972740000|2021-06-06 09:45:40|664.86|660.86|665.22|661.22|665.26|661.26|664.86|660.86|33
1622972750000|2021-06-06 09:45:50|665.26|661.26|665.14|661.14|665.27|661.27|665.14|661.14|27
1622972760000|2021-06-06 09:46:00|665.15|661.15|665.02|661.02|665.18|661.18|664.88|660.88|31
1622972770000|2021-06-06 09:46:10|665.03|661.03|664.75|660.75|665.03|661.03|664.75|660.75|31
1622972780000|2021-06-06 09:46:20|664.81|660.81|664.66|660.66|664.81|660.81|664.64|660.64|20
1622972790000|2021-06-06 09:46:30|664.65|660.65|664.63|660.63|664.66|660.66|664.63|660.63|12
1622972800000|2021-06-06 09:46:40|664.61|660.61|664.64|660.64|664.66|660.66|664.61|660.61|11
1622972810000|2021-06-06 09:46:50|664.61|660.61|664.72|660.72|664.77|660.77|664.61|660.61|16
1622972820000|2021-06-06 09:47:00|664.75|660.75|664.71|660.71|664.76|660.76|664.7|660.7|13
1622972830000|2021-06-06 09:47:10|664.69|660.69|664.64|660.64|664.7|660.7|664.62|660.62|29
1622972840000|2021-06-06 09:47:20|664.67|660.67|664.78|660.78|664.79|660.79|664.65|660.65|28
1622972850000|2021-06-06 09:47:30|664.8|660.8|665.01|661.01|665.02|661.02|664.8|660.8|23
1622972860000|2021-06-06 09:47:40|665.18|661.18|665.1|661.1|665.2|661.2|665.08|661.08|23
1622972870000|2021-06-06 09:47:50|665.09|661.09|665.07|661.07|665.1|661.1|665.05|661.05|16
1622972880000|2021-06-06 09:48:00|664.99|660.99|665.09|661.09|665.12|661.12|664.99|660.99|25
1622972890000|2021-06-06 09:48:10|665.1|661.1|665.06|661.06|665.1|661.1|665.04|661.04|16
1622972900000|2021-06-06 09:48:20|665.05|661.05|664.8|660.8|665.07|661.07|664.74|660.74|26
1622972910000|2021-06-06 09:48:30|664.7|660.7|664.58|660.58|664.71|660.71|664.58|660.58|29
1622972920000|2021-06-06 09:48:40|664.61|660.61|664.33|660.33|664.66|660.66|664.23|660.23|26
1622972930000|2021-06-06 09:48:50|664.32|660.32|664.33|660.33|664.36|660.36|664.3|660.3|24
1622972940000|2021-06-06 09:49:00|664.28|660.28|664.53|660.53|664.57|660.57|664.23|660.23|22
1622972950000|2021-06-06 09:49:10|664.58|660.58|664.46|660.46|664.59|660.59|664.46|660.46|25
1622972960000|2021-06-06 09:49:20|664.44|660.44|664.4|660.4|664.49|660.49|664.38|660.38|25
1622972970000|2021-06-06 09:49:30|664.42|660.42|664.44|660.44|664.47|660.47|664.42|660.42|16
1622972980000|2021-06-06 09:49:40|664.43|660.43|664.4|660.4|664.45|660.45|664.4|660.4|14
1622972990000|2021-06-06 09:49:50|664.36|660.36|664.29|660.29|664.37|660.37|664.28|660.28|25
1622973000000|2021-06-06 09:50:00|664.27|660.27|664.36|660.36|664.36|660.36|664.27|660.27|18
1622973010000|2021-06-06 09:50:10|664.52|660.52|664.62|660.62|664.62|660.62|664.52|660.52|7
1622973020000|2021-06-06 09:50:20|664.58|660.58|664.57|660.57|664.62|660.62|664.56|660.56|11
1622973030000|2021-06-06 09:50:30|664.58|660.58|664.54|660.54|664.61|660.61|664.51|660.51|18
1622973040000|2021-06-06 09:50:40|664.53|660.53|664.62|660.62|664.64|660.64|664.52|660.52|13
1622973050000|2021-06-06 09:50:50|664.64|660.64|664.65|660.65|664.66|660.66|664.63|660.63|9
1622973060000|2021-06-06 09:51:00|664.64|660.64|664.63|660.63|664.65|660.65|664.6|660.6|15
1622973070000|2021-06-06 09:51:10|664.62|660.62|664.5|660.5|664.63|660.63|664.48|660.48|22
1622973080000|2021-06-06 09:51:20|664.52|660.52|664.47|660.47|664.61|660.61|664.43|660.43|22
1622973090000|2021-06-06 09:51:30|664.48|660.48|664.45|660.45|664.51|660.51|664.43|660.43|22
1622973100000|2021-06-06 09:51:40|664.47|660.47|664.47|660.47|664.51|660.51|664.47|660.47|11
1622973110000|2021-06-06 09:51:50|664.48|660.48|664.48|660.48|664.49|660.49|664.47|660.47|11
1622973120000|2021-06-06 09:52:00|664.54|660.54|664.66|660.66|664.71|660.71|664.54|660.54|17
1622973130000|2021-06-06 09:52:10|664.67|660.67|664.79|660.79|664.81|660.81|664.59|660.59|14
1622973140000|2021-06-06 09:52:20|664.78|660.78|664.79|660.79|664.81|660.81|664.75|660.75|17
1622973150000|2021-06-06 09:52:30|664.8|660.8|664.73|660.73|664.81|660.81|664.72|660.72|13
1622973160000|2021-06-06 09:52:40|664.74|660.74|664.73|660.73|664.74|660.74|664.71|660.71|12
1622973170000|2021-06-06 09:52:50|664.72|660.72|664.71|660.71|664.74|660.74|664.71|660.71|13
1622973180000|2021-06-06 09:53:00|664.57|660.57|664.5|660.5|664.57|660.57|664.45|660.45|17
1622973190000|2021-06-06 09:53:10|664.51|660.51|664.61|660.61|664.61|660.61|664.51|660.51|13
1622973200000|2021-06-06 09:53:20|664.62|660.62|664.7|660.7|664.7|660.7|664.62|660.62|4
1622973210000|2021-06-06 09:53:30|664.66|660.66|664.67|660.67|664.7|660.7|664.63|660.63|18
1622973220000|2021-06-06 09:53:40|664.68|660.68|664.55|660.55|664.68|660.68|664.51|660.51|19
1622973230000|2021-06-06 09:53:50|664.58|660.58|664.59|660.59|664.6|660.6|664.56|660.56|14
1622973240000|2021-06-06 09:54:00|664.58|660.58|664.56|660.56|664.59|660.59|664.56|660.56|9
1622973250000|2021-06-06 09:54:10|664.57|660.57|664.82|660.82|664.85|660.85|664.57|660.57|14
1622973260000|2021-06-06 09:54:20|664.79|660.79|664.67|660.67|664.79|660.79|664.65|660.65|24
1622973270000|2021-06-06 09:54:30|664.66|660.66|664.66|660.66|664.71|660.71|664.63|660.63|17
1622973280000|2021-06-06 09:54:40|664.65|660.65|664.39|660.39|664.66|660.66|664.38|660.38|22
1622973290000|2021-06-06 09:54:50|664.38|660.38|664.26|660.26|664.44|660.44|664.25|660.25|26
1622973300000|2021-06-06 09:55:00|664.27|660.27|664.45|660.45|664.45|660.45|664.26|660.26|26
1622973310000|2021-06-06 09:55:10|664.44|660.44|664.42|660.42|664.45|660.45|664.4|660.4|13
1622973320000|2021-06-06 09:55:20|664.41|660.41|664.34|660.34|664.43|660.43|664.34|660.34|11
1622973330000|2021-06-06 09:55:30|664.33|660.33|664.3|660.3|664.33|660.33|664.3|660.3|5
1622973340000|2021-06-06 09:55:40|664.32|660.32|664.31|660.31|664.34|660.34|664.3|660.3|6
1622973360000|2021-06-06 09:56:00|664.34|660.34|664.36|660.36|664.38|660.38|664.34|660.34|12
1622973370000|2021-06-06 09:56:10|664.37|660.37|664.39|660.39|664.39|660.39|664.37|660.37|3
1622973390000|2021-06-06 09:56:30|664.35|660.35|664.36|660.36|664.38|660.38|664.31|660.31|10
1622973400000|2021-06-06 09:56:40|664.35|660.35|664.34|660.34|664.38|660.38|664.33|660.33|13
1622973410000|2021-06-06 09:56:50|664.36|660.36|664.36|660.36|664.4|660.4|664.36|660.36|11
1622973420000|2021-06-06 09:57:00|664.38|660.38|664.61|660.61|664.61|660.61|664.38|660.38|10
1622973430000|2021-06-06 09:57:10|664.65|660.65|664.64|660.64|664.72|660.72|664.62|660.62|14
1622973440000|2021-06-06 09:57:20|664.65|660.65|664.64|660.64|664.68|660.68|664.59|660.59|21
1622973450000|2021-06-06 09:57:30|664.65|660.65|664.73|660.73|664.73|660.73|664.65|660.65|13
1622973460000|2021-06-06 09:57:40|664.71|660.71|664.76|660.76|664.78|660.78|664.7|660.7|18
1622973470000|2021-06-06 09:57:50|664.75|660.75|664.71|660.71|664.77|660.77|664.71|660.71|18
1622973480000|2021-06-06 09:58:00|664.73|660.73|664.71|660.71|664.73|660.73|664.69|660.69|13
1622973490000|2021-06-06 09:58:10|664.7|660.7|664.7|660.7|664.72|660.72|664.68|660.68|14
1622973500000|2021-06-06 09:58:20|664.59|660.59|664.3|660.3|664.59|660.59|664.27|660.27|28
1622973510000|2021-06-06 09:58:30|664.31|660.31|664.14|660.14|664.31|660.31|664.14|660.14|20
1622973520000|2021-06-06 09:58:40|664.16|660.16|664.16|660.16|664.19|660.19|664.15|660.15|21
1622973530000|2021-06-06 09:58:50|664.17|660.17|664.18|660.18|664.19|660.19|664.15|660.15|20
1622973540000|2021-06-06 09:59:00|664.19|660.19|664.23|660.23|664.25|660.25|664.19|660.19|20
1622973550000|2021-06-06 09:59:10|664.24|660.24|664.21|660.21|664.26|660.26|664.21|660.21|16
1622973560000|2021-06-06 09:59:20|664.23|660.23|664.26|660.26|664.29|660.29|664.22|660.22|9
1622973570000|2021-06-06 09:59:30|664.24|660.24|664.23|660.23|664.26|660.26|664.23|660.23|11
1622973580000|2021-06-06 09:59:40|664.22|660.22|664.37|660.37|664.4|660.4|664.19|660.19|18
1622973590000|2021-06-06 09:59:50|664.38|660.38|664.39|660.39|664.4|660.4|664.35|660.35|19
1622973600000|2021-06-06 10:00:00|664.38|660.38|664.72|660.72|664.72|660.72|664.35|660.35|27
1622973610000|2021-06-06 10:00:10|664.71|660.71|664.78|660.78|664.82|660.82|664.7|660.7|17
1622973620000|2021-06-06 10:00:20|664.81|660.81|664.83|660.83|664.83|660.83|664.78|660.78|19
1622973630000|2021-06-06 10:00:30|664.9|660.9|664.93|660.93|665.08|661.08|664.9|660.9|22
1622973640000|2021-06-06 10:00:40|664.95|660.95|664.94|660.94|664.99|660.99|664.91|660.91|22
1622973650000|2021-06-06 10:00:50|664.93|660.93|664.73|660.73|664.94|660.94|664.65|660.65|28
1622973660000|2021-06-06 10:01:00|664.72|660.72|664.77|660.77|664.83|660.83|664.68|660.68|20
1622973670000|2021-06-06 10:01:10|664.75|660.75|664.83|660.83|664.83|660.83|664.72|660.72|24
1622973680000|2021-06-06 10:01:20|664.82|660.82|664.78|660.78|664.83|660.83|664.77|660.77|22
1622973690000|2021-06-06 10:01:30|664.77|660.77|664.78|660.78|664.79|660.79|664.62|660.62|18
1622973700000|2021-06-06 10:01:40|664.77|660.77|664.59|660.59|664.81|660.81|664.59|660.59|28
1622973710000|2021-06-06 10:01:50|664.61|660.61|664.58|660.58|664.62|660.62|664.56|660.56|17
1622973720000|2021-06-06 10:02:00|664.59|660.59|664.58|660.58|664.59|660.59|664.57|660.57|17
1622973730000|2021-06-06 10:02:10|664.59|660.59|664.52|660.52|664.59|660.59|664.4|660.4|24
1622973740000|2021-06-06 10:02:20|664.53|660.53|664.46|660.46|664.53|660.53|664.45|660.45|27
1622973750000|2021-06-06 10:02:30|664.44|660.44|664.5|660.5|664.5|660.5|664.41|660.41|20
1622973760000|2021-06-06 10:02:40|664.49|660.49|664.47|660.47|664.5|660.5|664.41|660.41|23
1622973770000|2021-06-06 10:02:50|664.48|660.48|664.42|660.42|664.48|660.48|664.42|660.42|19
1622973780000|2021-06-06 10:03:00|664.45|660.45|664.4|660.4|664.45|660.45|664.34|660.34|30
1622973790000|2021-06-06 10:03:10|664.41|660.41|664.28|660.28|664.41|660.41|664.23|660.23|25
1622973800000|2021-06-06 10:03:20|664.26|660.26|664.03|660.03|664.26|660.26|664.02|660.02|22
1622973810000|2021-06-06 10:03:30|663.91|659.91|663.68|659.68|663.93|659.93|663.66|659.66|28
1622973820000|2021-06-06 10:03:40|663.7|659.7|663.72|659.72|663.75|659.75|663.65|659.65|18
1622973830000|2021-06-06 10:03:50|663.71|659.71|663.68|659.68|663.74|659.74|663.66|659.66|28
1622973840000|2021-06-06 10:04:00|663.69|659.69|663.64|659.64|663.72|659.72|663.62|659.62|17
1622973850000|2021-06-06 10:04:10|663.62|659.62|663.6|659.6|663.64|659.64|663.58|659.58|15
1622973860000|2021-06-06 10:04:20|663.52|659.52|663.3|659.3|663.52|659.52|663.29|659.29|24
1622973870000|2021-06-06 10:04:30|663.33|659.33|663.3|659.3|663.37|659.37|663.27|659.27|24
1622973880000|2021-06-06 10:04:40|663.31|659.31|663.36|659.36|663.4|659.4|663.27|659.27|10
1622973890000|2021-06-06 10:04:50|663.35|659.35|663.38|659.38|663.41|659.41|663.35|659.35|10
1622973900000|2021-06-06 10:05:00|663.39|659.39|663.78|659.78|663.78|659.78|663.39|659.39|26
1622973910000|2021-06-06 10:05:10|663.77|659.77|663.63|659.63|663.78|659.78|663.62|659.62|21
1622973920000|2021-06-06 10:05:20|663.65|659.65|663.66|659.66|663.66|659.66|663.62|659.62|16
1622973930000|2021-06-06 10:05:30|663.65|659.65|663.86|659.86|663.86|659.86|663.65|659.65|18
1622973940000|2021-06-06 10:05:40|663.87|659.87|663.84|659.84|663.87|659.87|663.81|659.81|14
1622973950000|2021-06-06 10:05:50|663.83|659.83|663.83|659.83|663.84|659.84|663.82|659.82|7
1622973960000|2021-06-06 10:06:00|663.82|659.82|663.83|659.83|663.83|659.83|663.81|659.81|11
1622973970000|2021-06-06 10:06:10|663.84|659.84|664.07|660.07|664.09|660.09|663.84|659.84|20
1622973980000|2021-06-06 10:06:20|664.04|660.04|664.08|660.08|664.08|660.08|664.03|660.03|20
1622973990000|2021-06-06 10:06:30|664.07|660.07|663.9|659.9|664.08|660.08|663.88|659.88|21
1622974000000|2021-06-06 10:06:40|663.91|659.91|663.77|659.77|663.91|659.91|663.76|659.76|13
1622974010000|2021-06-06 10:06:50|663.74|659.74|663.92|659.92|663.92|659.92|663.74|659.74|11
1622974020000|2021-06-06 10:07:00|663.93|659.93|664.1|660.1|664.1|660.1|663.92|659.92|12
1622974030000|2021-06-06 10:07:10|664.09|660.09|664.12|660.12|664.12|660.12|664.09|660.09|12
1622974040000|2021-06-06 10:07:20|664.16|660.16|664.48|660.48|664.51|660.51|664.16|660.16|19
1622974050000|2021-06-06 10:07:30|664.47|660.47|664.58|660.58|664.58|660.58|664.41|660.41|17
1622974060000|2021-06-06 10:07:40|664.59|660.59|664.38|660.38|664.59|660.59|664.38|660.38|21
1622974070000|2021-06-06 10:07:50|664.42|660.42|664.46|660.46|664.51|660.51|664.39|660.39|15
1622974080000|2021-06-06 10:08:00|664.44|660.44|664.4|660.4|664.44|660.44|664.38|660.38|12
1622974090000|2021-06-06 10:08:10|664.42|660.42|664.44|660.44|664.44|660.44|664.36|660.36|21
1622974100000|2021-06-06 10:08:20|664.43|660.43|664.42|660.42|664.44|660.44|664.4|660.4|9
1622974110000|2021-06-06 10:08:30|664.41|660.41|664.24|660.24|664.43|660.43|664.19|660.19|17
1622974120000|2021-06-06 10:08:40|664.23|660.23|664.14|660.14|664.24|660.24|664.14|660.14|18
1622974130000|2021-06-06 10:08:50|664.12|660.12|664.12|660.12|664.14|660.14|664.09|660.09|17
1622974140000|2021-06-06 10:09:00|664.1|660.1|663.76|659.76|664.11|660.11|663.76|659.76|20
1622974150000|2021-06-06 10:09:10|663.75|659.75|663.65|659.65|663.79|659.79|663.65|659.65|14
1622974160000|2021-06-06 10:09:20|663.64|659.64|663.45|659.45|663.64|659.64|663.45|659.45|15
1622974170000|2021-06-06 10:09:30|663.43|659.43|663.36|659.36|663.44|659.44|663.35|659.35|14
1622974180000|2021-06-06 10:09:40|663.4|659.4|663.5|659.5|663.53|659.53|663.39|659.39|14
1622974190000|2021-06-06 10:09:50|663.49|659.49|663.49|659.49|663.54|659.54|663.48|659.48|17
1622974200000|2021-06-06 10:10:00|663.48|659.48|663.76|659.76|663.93|659.93|663.48|659.48|15
1622974210000|2021-06-06 10:10:10|663.78|659.78|663.94|659.94|663.94|659.94|663.78|659.78|5
1622974220000|2021-06-06 10:10:20|664.01|660.01|664.13|660.13|664.17|660.17|664.01|660.01|22
1622974230000|2021-06-06 10:10:30|664.14|660.14|664.09|660.09|664.15|660.15|664.08|660.08|14
1622974240000|2021-06-06 10:10:40|664.1|660.1|664.13|660.13|664.14|660.14|664.08|660.08|8
1622974250000|2021-06-06 10:10:50|664.14|660.14|664.1|660.1|664.17|660.17|664.03|660.03|24
1622974260000|2021-06-06 10:11:00|664.11|660.11|664.06|660.06|664.11|660.11|664.04|660.04|14
1622974270000|2021-06-06 10:11:10|664.07|660.07|664.07|660.07|664.1|660.1|664.06|660.06|21
1622974280000|2021-06-06 10:11:20|664.04|660.04|663.95|659.95|664.04|660.04|663.78|659.78|23
1622974290000|2021-06-06 10:11:30|663.94|659.94|663.91|659.91|663.94|659.94|663.89|659.89|7
1622974300000|2021-06-06 10:11:40|663.92|659.92|663.95|659.95|663.97|659.97|663.91|659.91|8
1622974310000|2021-06-06 10:11:50|663.96|659.96|663.88|659.88|663.96|659.96|663.86|659.86|14
1622974320000|2021-06-06 10:12:00|663.89|659.89|663.84|659.84|663.89|659.89|663.83|659.83|12
1622974330000|2021-06-06 10:12:10|663.8|659.8|663.73|659.73|663.81|659.81|663.73|659.73|21
1622974340000|2021-06-06 10:12:20|663.76|659.76|663.74|659.74|663.76|659.76|663.72|659.72|16
1622974350000|2021-06-06 10:12:30|663.72|659.72|663.61|659.61|663.72|659.72|663.61|659.61|14
1622974360000|2021-06-06 10:12:40|663.62|659.62|663.46|659.46|663.63|659.63|663.43|659.43|19
1622974370000|2021-06-06 10:12:50|663.43|659.43|663.4|659.4|663.49|659.49|663.4|659.4|19
1622974380000|2021-06-06 10:13:00|663.41|659.41|663.41|659.41|663.43|659.43|663.4|659.4|7
1622974390000|2021-06-06 10:13:10|663.42|659.42|663.6|659.6|663.6|659.6|663.42|659.42|4
1622974400000|2021-06-06 10:13:20|663.61|659.61|663.79|659.79|663.79|659.79|663.61|659.61|15
1622974410000|2021-06-06 10:13:30|663.82|659.82|663.81|659.81|663.84|659.84|663.8|659.8|7
1622974420000|2021-06-06 10:13:40|663.79|659.79|663.81|659.81|663.81|659.81|663.79|659.79|7
1622974430000|2021-06-06 10:13:50|663.8|659.8|663.84|659.84|663.85|659.85|663.75|659.75|14
1622974440000|2021-06-06 10:14:00|663.89|659.89|663.73|659.73|663.9|659.9|663.67|659.67|23
1622974450000|2021-06-06 10:14:10|663.74|659.74|663.74|659.74|663.74|659.74|663.73|659.73|7
1622974460000|2021-06-06 10:14:20|663.76|659.76|663.76|659.76|663.78|659.78|663.75|659.75|13
1622974470000|2021-06-06 10:14:30|663.75|659.75|663.62|659.62|663.76|659.76|663.62|659.62|8
1622974480000|2021-06-06 10:14:40|663.63|659.63|663.76|659.76|663.77|659.77|663.62|659.62|18
1622974490000|2021-06-06 10:14:50|663.77|659.77|663.24|659.24|663.77|659.77|663.15|659.15|26
1622974500000|2021-06-06 10:15:00|663.25|659.25|663.2|659.2|663.27|659.27|663.2|659.2|15
1622974510000|2021-06-06 10:15:10|663.21|659.21|663.06|659.06|663.21|659.21|663.03|659.03|14
1622974520000|2021-06-06 10:15:20|663.05|659.05|663.1|659.1|663.11|659.11|663.05|659.05|13
1622974530000|2021-06-06 10:15:30|663.11|659.11|663.09|659.09|663.14|659.14|663.06|659.06|12
1622974540000|2021-06-06 10:15:40|663.1|659.1|663.18|659.18|663.18|659.18|663.09|659.09|15
1622974550000|2021-06-06 10:15:50|663.19|659.19|663.17|659.17|663.21|659.21|663.17|659.17|11
1622974560000|2021-06-06 10:16:00|663.16|659.16|662.85|658.85|663.18|659.18|662.84|658.84|18
1622974570000|2021-06-06 10:16:10|662.83|658.83|662.71|658.71|662.85|658.85|662.69|658.69|23
1622974580000|2021-06-06 10:16:20|662.73|658.73|662.24|658.24|662.74|658.74|662.24|658.24|28
1622974590000|2021-06-06 10:16:30|662.23|658.23|662.46|658.46|662.5|658.5|662.23|658.23|26
1622974600000|2021-06-06 10:16:40|662.43|658.43|662.44|658.44|662.44|658.44|662.39|658.39|19
1622974610000|2021-06-06 10:16:50|662.42|658.42|662.33|658.33|662.44|658.44|662.33|658.33|15
1622974620000|2021-06-06 10:17:00|662.34|658.34|662.2|658.2|662.34|658.34|662.18|658.18|25
1622974630000|2021-06-06 10:17:10|662.19|658.19|661.96|657.96|662.19|658.19|661.93|657.93|20
1622974640000|2021-06-06 10:17:20|661.95|657.95|661.46|657.46|661.95|657.95|661.4|657.4|32
1622974650000|2021-06-06 10:17:30|661.5|657.5|661.26|657.26|661.5|657.5|661.26|657.26|24
1622974660000|2021-06-06 10:17:40|661.29|657.29|660.96|656.96|661.3|657.3|660.92|656.92|27
1622974670000|2021-06-06 10:17:50|660.97|656.97|660.78|656.78|660.98|656.98|660.76|656.76|25
1622974680000|2021-06-06 10:18:00|660.77|656.77|660.84|656.84|660.87|656.87|660.74|656.74|28
1622974690000|2021-06-06 10:18:10|660.83|656.83|660.81|656.81|661.06|657.06|660.8|656.8|30
1622974700000|2021-06-06 10:18:20|660.8|656.8|660.82|656.82|660.82|656.82|660.75|656.75|23
1622974710000|2021-06-06 10:18:30|660.83|656.83|660.95|656.95|660.96|656.96|660.81|656.81|23
1622974720000|2021-06-06 10:18:40|660.96|656.96|660.96|656.96|660.98|656.98|660.9|656.9|23
1622974730000|2021-06-06 10:18:50|660.94|656.94|660.92|656.92|660.96|656.96|660.88|656.88|19
1622974740000|2021-06-06 10:19:00|660.96|656.96|660.97|656.97|660.97|656.97|660.92|656.92|17
1622974750000|2021-06-06 10:19:10|661.01|657.01|661.2|657.2|661.2|657.2|661.01|657.01|13
1622974760000|2021-06-06 10:19:20|661.19|657.19|661.79|657.79|661.79|657.79|661.17|657.17|22
1622974770000|2021-06-06 10:19:30|661.8|657.8|661.72|657.72|661.84|657.84|661.69|657.69|21
1622974780000|2021-06-06 10:19:40|661.73|657.73|661.73|657.73|661.74|657.74|661.72|657.72|12
1622974790000|2021-06-06 10:19:50|661.78|657.78|661.85|657.85|661.91|657.91|661.73|657.73|16
1622974800000|2021-06-06 10:20:00|661.84|657.84|661.91|657.91|661.91|657.91|661.84|657.84|13
1622974810000|2021-06-06 10:20:10|661.99|657.99|662.13|658.13|662.25|658.25|661.99|657.99|29
1622974820000|2021-06-06 10:20:20|662.1|658.1|661.67|657.67|662.1|658.1|661.6|657.6|24
1622974830000|2021-06-06 10:20:30|661.71|657.71|661.18|657.18|661.73|657.73|661.17|657.17|38
1622974840000|2021-06-06 10:20:40|661.2|657.2|661.11|657.11|661.2|657.2|661.04|657.04|28
1622974850000|2021-06-06 10:20:50|661.14|657.14|661.23|657.23|661.24|657.24|661.07|657.07|24
1622974860000|2021-06-06 10:21:00|661.2|657.2|661.36|657.36|661.36|657.36|661.14|657.14|30
1622974870000|2021-06-06 10:21:10|661.37|657.37|661.55|657.55|661.56|657.56|661.37|657.37|25
1622974880000|2021-06-06 10:21:20|661.56|657.56|661.86|657.86|661.86|657.86|661.56|657.56|28
1622974890000|2021-06-06 10:21:30|661.87|657.87|662.26|658.26|662.26|658.26|661.82|657.82|24
1622974900000|2021-06-06 10:21:40|662.21|658.21|662.2|658.2|662.24|658.24|662.15|658.15|27
1622974910000|2021-06-06 10:21:50|662.19|658.19|662.2|658.2|662.25|658.25|662.18|658.18|19
1622974920000|2021-06-06 10:22:00|662.21|658.21|662.3|658.3|662.3|658.3|662.17|658.17|20
1622974930000|2021-06-06 10:22:10|662.29|658.29|662.53|658.53|662.56|658.56|662.28|658.28|29
1622974940000|2021-06-06 10:22:20|662.54|658.54|662.6|658.6|662.65|658.65|662.51|658.51|20
1622974950000|2021-06-06 10:22:30|662.61|658.61|662.64|658.64|662.65|658.65|662.58|658.58|20
1622974960000|2021-06-06 10:22:40|662.62|658.62|662.65|658.65|662.68|658.68|662.62|658.62|19
1622974970000|2021-06-06 10:22:50|662.64|658.64|662.61|658.61|662.65|658.65|662.57|658.57|19
1622974980000|2021-06-06 10:23:00|662.6|658.6|662.32|658.32|662.6|658.6|662.32|658.32|23
1622974990000|2021-06-06 10:23:10|662.33|658.33|662.3|658.3|662.34|658.34|662.28|658.28|19
1622975000000|2021-06-06 10:23:20|662.29|658.29|662.28|658.28|662.3|658.3|662.25|658.25|24
1622975010000|2021-06-06 10:23:30|662.36|658.36|662.45|658.45|662.47|658.47|662.36|658.36|22
1622975020000|2021-06-06 10:23:40|662.44|658.44|662.48|658.48|662.52|658.52|662.42|658.42|21
1622975030000|2021-06-06 10:23:50|662.47|658.47|662.58|658.58|662.59|658.59|662.46|658.46|20
1622975040000|2021-06-06 10:24:00|662.59|658.59|662.82|658.82|662.82|658.82|662.58|658.58|11
1622975050000|2021-06-06 10:24:10|662.83|658.83|662.78|658.78|662.84|658.84|662.78|658.78|9
1622975060000|2021-06-06 10:24:20|662.79|658.79|662.61|658.61|662.84|658.84|662.61|658.61|26
1622975070000|2021-06-06 10:24:30|662.63|658.63|662.72|658.72|662.77|658.77|662.63|658.63|22
1622975080000|2021-06-06 10:24:40|662.73|658.73|662.8|658.8|662.8|658.8|662.73|658.73|21
1622975090000|2021-06-06 10:24:50|662.79|658.79|662.95|658.95|662.96|658.96|662.79|658.79|12
1622975100000|2021-06-06 10:25:00|662.96|658.96|662.96|658.96|662.98|658.98|662.95|658.95|17
1622975110000|2021-06-06 10:25:10|663.01|659.01|662.96|658.96|663.01|659.01|662.95|658.95|20
1622975120000|2021-06-06 10:25:20|662.95|658.95|662.68|658.68|662.95|658.95|662.66|658.66|17
1622975130000|2021-06-06 10:25:30|662.67|658.67|662.75|658.75|662.78|658.78|662.67|658.67|10
1622975140000|2021-06-06 10:25:40|662.76|658.76|662.32|658.32|662.76|658.76|662.32|658.32|20
1622975150000|2021-06-06 10:25:50|662.33|658.33|662.41|658.41|662.5|658.5|662.33|658.33|29
1622975160000|2021-06-06 10:26:00|662.4|658.4|662.44|658.44|662.44|658.44|662.37|658.37|13
1622975170000|2021-06-06 10:26:10|662.43|658.43|662.65|658.65|662.65|658.65|662.42|658.42|12
1622975180000|2021-06-06 10:26:20|662.71|658.71|662.72|658.72|662.74|658.74|662.67|658.67|17
1622975190000|2021-06-06 10:26:30|662.74|658.74|662.8|658.8|662.81|658.81|662.71|658.71|16
1622975200000|2021-06-06 10:26:40|662.82|658.82|662.8|658.8|662.82|658.82|662.8|658.8|3
1622975210000|2021-06-06 10:26:50|662.81|658.81|662.81|658.81|662.82|658.82|662.81|658.81|9
1622975220000|2021-06-06 10:27:00|662.82|658.82|663.08|659.08|663.14|659.14|662.82|658.82|25
1622975230000|2021-06-06 10:27:10|663.09|659.09|663.11|659.11|663.12|659.12|663.07|659.07|17
1622975240000|2021-06-06 10:27:20|663.12|659.12|663.21|659.21|663.21|659.21|663.12|659.12|15
1622975250000|2021-06-06 10:27:30|663.2|659.2|663.25|659.25|663.25|659.25|663.2|659.2|12
1622975260000|2021-06-06 10:27:40|663.24|659.24|663.04|659.04|663.25|659.25|663|659|23
1622975270000|2021-06-06 10:27:50|663.07|659.07|663.1|659.1|663.13|659.13|663.03|659.03|23
1622975280000|2021-06-06 10:28:00|663.11|659.11|663.18|659.18|663.21|659.21|663.11|659.11|11
1622975290000|2021-06-06 10:28:10|663.16|659.16|663.18|659.18|663.19|659.19|663.14|659.14|23
1622975300000|2021-06-06 10:28:20|663.19|659.19|663.17|659.17|663.19|659.19|663.12|659.12|21
1622975310000|2021-06-06 10:28:30|663.16|659.16|663.16|659.16|663.17|659.17|663.11|659.11|21
1622975320000|2021-06-06 10:28:40|663.18|659.18|663.18|659.18|663.19|659.19|663.15|659.15|14
1622975330000|2021-06-06 10:28:50|663.17|659.17|663.18|659.18|663.2|659.2|663.17|659.17|16
1622975340000|2021-06-06 10:29:00|663.19|659.19|662.84|658.84|663.2|659.2|662.77|658.77|26
1622975350000|2021-06-06 10:29:10|662.85|658.85|662.99|658.99|663.01|659.01|662.84|658.84|21
1622975360000|2021-06-06 10:29:20|662.98|658.98|662.89|658.89|662.99|658.99|662.89|658.89|20
1622975370000|2021-06-06 10:29:30|662.87|658.87|662.13|658.13|662.87|658.87|662.09|658.09|32
1622975380000|2021-06-06 10:29:40|662.21|658.21|662.16|658.16|662.24|658.24|662.08|658.08|24
1622975390000|2021-06-06 10:29:50|662.15|658.15|662.14|658.14|662.26|658.26|662.13|658.13|21
1622975400000|2021-06-06 10:30:00|662.13|658.13|662.37|658.37|662.37|658.37|662.13|658.13|21
1622975410000|2021-06-06 10:30:10|662.38|658.38|662.72|658.72|662.73|658.73|662.38|658.38|20
1622975420000|2021-06-06 10:30:20|662.76|658.76|662.82|658.82|662.85|658.85|662.71|658.71|21
1622975430000|2021-06-06 10:30:30|662.83|658.83|662.85|658.85|662.85|658.85|662.75|658.75|12
1622975440000|2021-06-06 10:30:40|662.82|658.82|662.77|658.77|662.82|658.82|662.76|658.76|13
1622975450000|2021-06-06 10:30:50|662.78|658.78|662.8|658.8|662.83|658.83|662.78|658.78|16
1622975460000|2021-06-06 10:31:00|662.81|658.81|662.58|658.58|662.82|658.82|662.56|658.56|18
1622975470000|2021-06-06 10:31:10|662.55|658.55|662.54|658.54|662.62|658.62|662.52|658.52|16
1622975480000|2021-06-06 10:31:20|662.56|658.56|662.63|658.63|662.63|658.63|662.53|658.53|16
1622975490000|2021-06-06 10:31:30|662.6|658.6|662.67|658.67|662.69|658.69|662.6|658.6|12
1622975500000|2021-06-06 10:31:40|662.66|658.66|662.67|658.67|662.67|658.67|662.65|658.65|9
1622975510000|2021-06-06 10:31:50|662.68|658.68|662.61|658.61|662.68|658.68|662.55|658.55|11
1622975520000|2021-06-06 10:32:00|662.58|658.58|662.49|658.49|662.58|658.58|662.47|658.47|16
1622975530000|2021-06-06 10:32:10|662.5|658.5|662.6|658.6|662.6|658.6|662.5|658.5|8
1622975540000|2021-06-06 10:32:20|662.61|658.61|662.56|658.56|662.66|658.66|662.56|658.56|17
1622975550000|2021-06-06 10:32:30|662.55|658.55|662.55|658.55|662.57|658.57|662.54|658.54|8
1622975560000|2021-06-06 10:32:40|662.56|658.56|662.6|658.6|662.62|658.62|662.54|658.54|11
1622975570000|2021-06-06 10:32:50|662.59|658.59|662.6|658.6|662.62|658.62|662.59|658.59|15
1622975580000|2021-06-06 10:33:00|662.61|658.61|662.6|658.6|662.63|658.63|662.6|658.6|5
1622975590000|2021-06-06 10:33:10|662.73|658.73|662.76|658.76|662.76|658.76|662.73|658.73|15
1622975600000|2021-06-06 10:33:20|662.77|658.77|662.79|658.79|662.79|658.79|662.77|658.77|4
1622975610000|2021-06-06 10:33:30|662.8|658.8|662.81|658.81|662.81|658.81|662.8|658.8|2
1622975620000|2021-06-06 10:33:40|662.95|658.95|662.58|658.58|662.95|658.95|662.58|658.58|20
1622975630000|2021-06-06 10:33:50|662.59|658.59|662.4|658.4|662.64|658.64|662.37|658.37|26
1622975640000|2021-06-06 10:34:00|662.39|658.39|661.96|657.96|662.39|658.39|661.89|657.89|27
1622975650000|2021-06-06 10:34:10|661.95|657.95|662.1|658.1|662.14|658.14|661.93|657.93|16
1622975660000|2021-06-06 10:34:20|662.11|658.11|661.94|657.94|662.14|658.14|661.92|657.92|17
1622975670000|2021-06-06 10:34:30|661.93|657.93|661.65|657.65|661.93|657.93|661.63|657.63|23
1622975680000|2021-06-06 10:34:40|661.64|657.64|661.8|657.8|661.85|657.85|661.64|657.64|26
1622975690000|2021-06-06 10:34:50|661.82|657.82|661.72|657.72|661.82|657.82|661.67|657.67|20
1622975700000|2021-06-06 10:35:00|661.71|657.71|661.94|657.94|661.96|657.96|661.71|657.71|26
1622975710000|2021-06-06 10:35:10|661.92|657.92|661.93|657.93|662.04|658.04|661.92|657.92|27
1622975720000|2021-06-06 10:35:20|661.94|657.94|661.97|657.97|661.99|657.99|661.93|657.93|17
1622975730000|2021-06-06 10:35:30|662|658|662.02|658.02|662.02|658.02|661.98|657.98|18
1622975740000|2021-06-06 10:35:40|662.01|658.01|662.2|658.2|662.26|658.26|662.01|658.01|20
1622975750000|2021-06-06 10:35:50|662.21|658.21|662.32|658.32|662.32|658.32|662.21|658.21|17
1622975760000|2021-06-06 10:36:00|662.31|658.31|662.3|658.3|662.31|658.31|662.29|658.29|12
1622975770000|2021-06-06 10:36:10|662.29|658.29|662.09|658.09|662.3|658.3|662.03|658.03|20
1622975780000|2021-06-06 10:36:20|662.1|658.1|662.23|658.23|662.23|658.23|662.1|658.1|20
1622975790000|2021-06-06 10:36:30|662.22|658.22|661.96|657.96|662.25|658.25|661.95|657.95|21
1622975800000|2021-06-06 10:36:40|661.97|657.97|662.2|658.2|662.2|658.2|661.97|657.97|21
1622975810000|2021-06-06 10:36:50|662.19|658.19|662.07|658.07|662.19|658.19|662.07|658.07|22
1622975820000|2021-06-06 10:37:00|662.08|658.08|661.73|657.73|662.09|658.09|661.71|657.71|24
1622975830000|2021-06-06 10:37:10|661.81|657.81|661.94|657.94|662.03|658.03|661.8|657.8|16
1622975840000|2021-06-06 10:37:20|661.95|657.95|661.79|657.79|662.01|658.01|661.75|657.75|26
1622975850000|2021-06-06 10:37:30|661.73|657.73|661.63|657.63|661.89|657.89|661.61|657.61|30
1622975860000|2021-06-06 10:37:40|661.64|657.64|661.53|657.53|661.68|657.68|661.53|657.53|26
1622975870000|2021-06-06 10:37:50|661.49|657.49|661.38|657.38|661.49|657.49|661.36|657.36|30
1622975880000|2021-06-06 10:38:00|661.4|657.4|661.26|657.26|661.44|657.44|661.2|657.2|28
1622975890000|2021-06-06 10:38:10|661.24|657.24|661.25|657.25|661.32|657.32|661.17|657.17|24
1622975900000|2021-06-06 10:38:20|661.23|657.23|661.1|657.1|661.28|657.28|661.05|657.05|30
1622975910000|2021-06-06 10:38:30|661.11|657.11|660.93|656.93|661.13|657.13|660.9|656.9|24
1622975920000|2021-06-06 10:38:40|660.94|656.94|660.91|656.91|661.06|657.06|660.91|656.91|22
1622975930000|2021-06-06 10:38:50|660.94|656.94|660.7|656.7|660.96|656.96|660.65|656.65|28
1622975940000|2021-06-06 10:39:00|660.69|656.69|660.53|656.53|660.72|656.72|660.51|656.51|25
1622975950000|2021-06-06 10:39:10|660.51|656.51|660.49|656.49|660.51|656.51|660.48|656.48|14
1622975960000|2021-06-06 10:39:20|660.44|656.44|660.42|656.42|660.44|656.44|660.38|656.38|23
1622975970000|2021-06-06 10:39:30|660.43|656.43|659.89|655.89|660.49|656.49|659.89|655.89|34
1622975980000|2021-06-06 10:39:40|659.91|655.91|659.9|655.9|659.96|655.96|659.78|655.78|31
1622975990000|2021-06-06 10:39:50|659.92|655.92|660.09|656.09|660.09|656.09|659.91|655.91|28
1622976000000|2021-06-06 10:40:00|660.13|656.13|660.45|656.45|660.56|656.56|660.13|656.13|27
1622976010000|2021-06-06 10:40:10|660.44|656.44|660.46|656.46|660.55|656.55|660.4|656.4|36
1622976020000|2021-06-06 10:40:20|660.54|656.54|660.55|656.55|660.62|656.62|660.52|656.52|16
1622976030000|2021-06-06 10:40:30|660.57|656.57|660.76|656.76|660.76|656.76|660.57|656.57|21
1622976040000|2021-06-06 10:40:40|660.77|656.77|660.74|656.74|660.77|656.77|660.66|656.66|16
1622976050000|2021-06-06 10:40:50|660.75|656.75|660.75|656.75|660.75|656.75|660.72|656.72|10
1622976060000|2021-06-06 10:41:00|660.77|656.77|660.94|656.94|660.94|656.94|660.77|656.77|13
1622976070000|2021-06-06 10:41:10|660.97|656.97|660.96|656.96|660.99|656.99|660.94|656.94|15
1622976080000|2021-06-06 10:41:20|660.97|656.97|661.11|657.11|661.11|657.11|660.96|656.96|5
1622976090000|2021-06-06 10:41:30|661.18|657.18|661.34|657.34|661.34|657.34|661.18|657.18|13
1622976100000|2021-06-06 10:41:40|661.31|657.31|661.38|657.38|661.41|657.41|661.31|657.31|12
1622976120000|2021-06-06 10:42:00|661.37|657.37|661.46|657.46|661.46|657.46|661.36|657.36|9
1622976130000|2021-06-06 10:42:10|661.52|657.52|661.63|657.63|661.64|657.64|661.49|657.49|14
1622976140000|2021-06-06 10:42:20|661.62|657.62|661.45|657.45|661.65|657.65|661.45|657.45|23
1622976150000|2021-06-06 10:42:30|661.48|657.48|661.55|657.55|661.55|657.55|661.41|657.41|24
1622976160000|2021-06-06 10:42:40|661.56|657.56|661.53|657.53|661.62|657.62|661.5|657.5|22
1622976170000|2021-06-06 10:42:50|661.57|657.57|661.61|657.61|661.64|657.64|661.53|657.53|23
1622976180000|2021-06-06 10:43:00|661.57|657.57|661.63|657.63|661.68|657.68|661.57|657.57|18
1622976190000|2021-06-06 10:43:10|661.64|657.64|661.52|657.52|661.64|657.64|661.52|657.52|22
1622976200000|2021-06-06 10:43:20|661.47|657.47|661.58|657.58|661.58|657.58|661.46|657.46|20
1622976210000|2021-06-06 10:43:30|661.59|657.59|661.26|657.26|661.59|657.59|661.24|657.24|23
1622976220000|2021-06-06 10:43:40|661.25|657.25|661.35|657.35|661.39|657.39|661.25|657.25|24
1622976230000|2021-06-06 10:43:50|661.33|657.33|661.09|657.09|661.38|657.38|661.05|657.05|27
1622976240000|2021-06-06 10:44:00|661.11|657.11|661.19|657.19|661.21|657.21|661.1|657.1|23
1622976250000|2021-06-06 10:44:10|661.2|657.2|661.09|657.09|661.22|657.22|661.07|657.07|22
1622976260000|2021-06-06 10:44:20|661.11|657.11|660.91|656.91|661.15|657.15|660.91|656.91|26
1622976270000|2021-06-06 10:44:30|660.95|656.95|660.56|656.56|660.97|656.97|660.38|656.38|33
1622976280000|2021-06-06 10:44:40|660.57|656.57|660.62|656.62|660.63|656.63|660.53|656.53|27
1622976290000|2021-06-06 10:44:50|660.64|656.64|660.5|656.5|660.72|656.72|660.48|656.48|22
1622976300000|2021-06-06 10:45:00|660.49|656.49|660.59|656.59|660.59|656.59|660.47|656.47|19
1622976310000|2021-06-06 10:45:10|660.63|656.63|660.86|656.86|660.87|656.87|660.63|656.63|14
1622976320000|2021-06-06 10:45:20|660.87|656.87|661.37|657.37|661.4|657.4|660.86|656.86|26
1622976330000|2021-06-06 10:45:30|661.38|657.38|661.47|657.47|661.54|657.54|661.38|657.38|16
1622976340000|2021-06-06 10:45:40|661.46|657.46|661.65|657.65|661.65|657.65|661.46|657.46|24
1622976350000|2021-06-06 10:45:50|661.66|657.66|661.87|657.87|661.9|657.9|661.66|657.66|17
1622976360000|2021-06-06 10:46:00|661.9|657.9|661.87|657.87|661.9|657.9|661.87|657.87|4
1622976370000|2021-06-06 10:46:10|661.9|657.9|662.02|658.02|662.02|658.02|661.87|657.87|13
1622976380000|2021-06-06 10:46:20|661.98|657.98|661.92|657.92|661.98|657.98|661.83|657.83|14
1622976390000|2021-06-06 10:46:30|661.91|657.91|662.05|658.05|662.13|658.13|661.9|657.9|23
1622976400000|2021-06-06 10:46:40|662.04|658.04|661.85|657.85|662.09|658.09|661.84|657.84|21
1622976410000|2021-06-06 10:46:50|661.91|657.91|661.93|657.93|661.95|657.95|661.89|657.89|16
1622976420000|2021-06-06 10:47:00|661.92|657.92|661.87|657.87|661.95|657.95|661.85|657.85|21
1622976430000|2021-06-06 10:47:10|661.86|657.86|661.82|657.82|661.86|657.86|661.82|657.82|15
1622976440000|2021-06-06 10:47:20|661.83|657.83|661.63|657.63|661.83|657.83|661.63|657.63|24
1622976450000|2021-06-06 10:47:30|661.64|657.64|661.23|657.23|661.65|657.65|661.23|657.23|26
1622976460000|2021-06-06 10:47:40|661.24|657.24|661.17|657.17|661.28|657.28|661.16|657.16|20
1622976470000|2021-06-06 10:47:50|661.14|657.14|661.13|657.13|661.14|657.14|661.01|657.01|14
1622976480000|2021-06-06 10:48:00|661.14|657.14|661.44|657.44|661.44|657.44|661.14|657.14|15
1622976490000|2021-06-06 10:48:10|661.45|657.45|661.44|657.44|661.47|657.47|661.38|657.38|20
1622976500000|2021-06-06 10:48:20|661.46|657.46|661.5|657.5|661.5|657.5|661.43|657.43|21
1622976510000|2021-06-06 10:48:30|661.51|657.51|661.48|657.48|661.54|657.54|661.45|657.45|17
1622976520000|2021-06-06 10:48:40|661.47|657.47|661.49|657.49|661.49|657.49|661.31|657.31|21
1622976530000|2021-06-06 10:48:50|661.48|657.48|661.5|657.5|661.52|657.52|661.48|657.48|23
1622976540000|2021-06-06 10:49:00|661.51|657.51|661.37|657.37|661.55|657.55|661.36|657.36|23
1622976550000|2021-06-06 10:49:10|661.35|657.35|661.53|657.53|661.55|657.55|661.32|657.32|18
1622976560000|2021-06-06 10:49:20|661.54|657.54|661.51|657.51|661.56|657.56|661.42|657.42|15
1622976570000|2021-06-06 10:49:30|661.53|657.53|661.38|657.38|661.53|657.53|661.31|657.31|29
1622976580000|2021-06-06 10:49:40|661.36|657.36|661.32|657.32|661.38|657.38|661.26|657.26|16
1622976590000|2021-06-06 10:49:50|661.28|657.28|661.37|657.37|661.37|657.37|661.16|657.16|28
1622976600000|2021-06-06 10:50:00|661.38|657.38|660.9|656.9|661.38|657.38|660.9|656.9|31
1622976610000|2021-06-06 10:50:10|660.88|656.88|660.92|656.92|660.93|656.93|660.62|656.62|25
1622976620000|2021-06-06 10:50:20|660.86|656.86|660.92|656.92|660.98|656.98|660.86|656.86|28
1622976630000|2021-06-06 10:50:30|660.94|656.94|660.89|656.89|660.97|656.97|660.87|656.87|23
1622976640000|2021-06-06 10:50:40|660.88|656.88|660.88|656.88|660.9|656.9|660.82|656.82|16
1622976650000|2021-06-06 10:50:50|660.89|656.89|660.93|656.93|660.93|656.93|660.89|656.89|6
1622976660000|2021-06-06 10:51:00|660.94|656.94|661.39|657.39|661.46|657.46|660.93|656.93|24
1622976670000|2021-06-06 10:51:10|661.4|657.4|661.39|657.39|661.43|657.43|661.36|657.36|19
1622976680000|2021-06-06 10:51:20|661.4|657.4|661.4|657.4|661.41|657.41|661.35|657.35|25
1622976690000|2021-06-06 10:51:30|661.41|657.41|661.47|657.47|661.47|657.47|661.38|657.38|17
1622976700000|2021-06-06 10:51:40|661.48|657.48|661.52|657.52|661.55|657.55|661.48|657.48|9
1622976710000|2021-06-06 10:51:50|661.53|657.53|661.33|657.33|661.53|657.53|661.22|657.22|24
1622976720000|2021-06-06 10:52:00|661.37|657.37|661.48|657.48|661.49|657.49|661.34|657.34|20
1622976730000|2021-06-06 10:52:10|661.47|657.47|661.38|657.38|661.5|657.5|661.37|657.37|22
1622976740000|2021-06-06 10:52:20|661.39|657.39|661.41|657.41|661.42|657.42|661.33|657.33|20
1622976750000|2021-06-06 10:52:30|661.4|657.4|661.43|657.43|661.44|657.44|661.39|657.39|17
1622976760000|2021-06-06 10:52:40|661.44|657.44|661.42|657.42|661.44|657.44|661.39|657.39|16
1622976770000|2021-06-06 10:52:50|661.36|657.36|661.41|657.41|661.44|657.44|661.36|657.36|17
1622976780000|2021-06-06 10:53:00|661.42|657.42|661.19|657.19|661.42|657.42|661.15|657.15|17
1622976790000|2021-06-06 10:53:10|661.18|657.18|661.14|657.14|661.19|657.19|661.07|657.07|14
1622976800000|2021-06-06 10:53:20|661.19|657.19|661.18|657.18|661.2|657.2|661.18|657.18|7
1622976810000|2021-06-06 10:53:30|661.19|657.19|661.21|657.21|661.23|657.23|661.19|657.19|8
1622976820000|2021-06-06 10:53:40|661.23|657.23|661.21|657.21|661.25|657.25|661.17|657.17|14
1622976830000|2021-06-06 10:53:50|661.19|657.19|661.12|657.12|661.19|657.19|661.1|657.1|13
1622976840000|2021-06-06 10:54:00|661.13|657.13|661.18|657.18|661.18|657.18|661.12|657.12|6
1622976850000|2021-06-06 10:54:10|661.15|657.15|661.13|657.13|661.15|657.15|661.12|657.12|7
1622976860000|2021-06-06 10:54:20|661.14|657.14|661.21|657.21|661.22|657.22|661.12|657.12|11
1622976870000|2021-06-06 10:54:30|661.22|657.22|661.2|657.2|661.22|657.22|661.2|657.2|4
1622976880000|2021-06-06 10:54:40|661.21|657.21|661.1|657.1|661.21|657.21|661.1|657.1|10
1622976890000|2021-06-06 10:54:50|661.12|657.12|660.92|656.92|661.12|657.12|660.89|656.89|19
1622976900000|2021-06-06 10:55:00|660.9|656.9|660.85|656.85|660.94|656.94|660.85|656.85|24
1622976910000|2021-06-06 10:55:10|660.84|656.84|660.94|656.94|660.94|656.94|660.79|656.79|20
1622976920000|2021-06-06 10:55:20|660.96|656.96|661.37|657.37|661.38|657.38|660.94|656.94|23
1622976930000|2021-06-06 10:55:30|661.39|657.39|661.41|657.41|661.41|657.41|661.38|657.38|15
1622976940000|2021-06-06 10:55:40|661.42|657.42|661.49|657.49|661.49|657.49|661.42|657.42|9
1622976950000|2021-06-06 10:55:50|661.51|657.51|661.72|657.72|661.72|657.72|661.51|657.51|9
1622976960000|2021-06-06 10:56:00|661.71|657.71|661.84|657.84|661.84|657.84|661.71|657.71|6
1622976970000|2021-06-06 10:56:10|661.88|657.88|662.07|658.07|662.11|658.11|661.88|657.88|19
1622976980000|2021-06-06 10:56:20|662.08|658.08|661.98|657.98|662.11|658.11|661.96|657.96|21
1622976990000|2021-06-06 10:56:30|661.92|657.92|662.02|658.02|662.04|658.04|661.89|657.89|28
1622977000000|2021-06-06 10:56:40|662.03|658.03|662.02|658.02|662.03|658.03|661.97|657.97|18
1622977010000|2021-06-06 10:56:50|661.98|657.98|661.92|657.92|662|658|661.86|657.86|29
1622977020000|2021-06-06 10:57:00|661.91|657.91|661.94|657.94|661.95|657.95|661.85|657.85|27
1622977030000|2021-06-06 10:57:10|661.93|657.93|661.72|657.72|661.94|657.94|661.72|657.72|20
1622977040000|2021-06-06 10:57:20|661.73|657.73|661.4|657.4|661.74|657.74|661.34|657.34|22
1622977050000|2021-06-06 10:57:30|661.42|657.42|661.78|657.78|661.78|657.78|661.4|657.4|25
1622977060000|2021-06-06 10:57:40|661.79|657.79|661.5|657.5|661.79|657.79|661.48|657.48|26
1622977070000|2021-06-06 10:57:50|661.49|657.49|661.42|657.42|661.49|657.49|661.38|657.38|23
1622977080000|2021-06-06 10:58:00|661.45|657.45|661.8|657.8|661.84|657.84|661.44|657.44|28
1622977090000|2021-06-06 10:58:10|661.81|657.81|661.88|657.88|661.93|657.93|661.81|657.81|26
1622977100000|2021-06-06 10:58:20|661.82|657.82|661.8|657.8|661.83|657.83|661.7|657.7|28
1622977110000|2021-06-06 10:58:30|661.81|657.81|661.92|657.92|661.93|657.93|661.81|657.81|24
1622977120000|2021-06-06 10:58:40|661.93|657.93|661.96|657.96|661.98|657.98|661.9|657.9|24
1622977130000|2021-06-06 10:58:50|661.97|657.97|661.99|657.99|662|658|661.94|657.94|23
1622977140000|2021-06-06 10:59:00|662|658|661.99|657.99|662|658|661.98|657.98|11
1622977150000|2021-06-06 10:59:10|662|658|662|658|662|658|661.95|657.95|10
1622977160000|2021-06-06 10:59:20|661.99|657.99|661.73|657.73|661.99|657.99|661.65|657.65|24
1622977170000|2021-06-06 10:59:30|661.72|657.72|661.7|657.7|661.73|657.73|661.65|657.65|16
1622977180000|2021-06-06 10:59:40|661.71|657.71|661.58|657.58|661.72|657.72|661.58|657.58|12
1622977190000|2021-06-06 10:59:50|661.6|657.6|661.79|657.79|661.86|657.86|661.6|657.6|24
1622977200000|2021-06-06 11:00:00|661.81|657.81|661.89|657.89|661.89|657.89|661.79|657.79|15
1622977210000|2021-06-06 11:00:10|661.88|657.88|661.98|657.98|661.98|657.98|661.85|657.85|18
1622977220000|2021-06-06 11:00:20|661.96|657.96|662.12|658.12|662.12|658.12|661.96|657.96|17
1622977230000|2021-06-06 11:00:30|662.14|658.14|663|659|663.14|659.14|662.14|658.14|33
1622977240000|2021-06-06 11:00:40|663.05|659.05|663.2|659.2|663.27|659.27|663.02|659.02|34
1622977250000|2021-06-06 11:00:50|663.19|659.19|663.17|659.17|663.25|659.25|663.09|659.09|25
1622977260000|2021-06-06 11:01:00|663.21|659.21|663.25|659.25|663.27|659.27|663.21|659.21|24
1622977270000|2021-06-06 11:01:10|663.24|659.24|662.93|658.93|663.28|659.28|662.93|658.93|31
1622977280000|2021-06-06 11:01:20|662.95|658.95|662.94|658.94|663.03|659.03|662.79|658.79|31
1622977290000|2021-06-06 11:01:30|662.91|658.91|662.9|658.9|662.96|658.96|662.83|658.83|31
1622977300000|2021-06-06 11:01:40|662.92|658.92|662.77|658.77|662.94|658.94|662.77|658.77|25
1622977310000|2021-06-06 11:01:50|662.78|658.78|662.77|658.77|662.79|658.79|662.72|658.72|19
1622977320000|2021-06-06 11:02:00|662.76|658.76|662.86|658.86|662.88|658.88|662.73|658.73|22
1622977330000|2021-06-06 11:02:10|662.87|658.87|662.76|658.76|662.87|658.87|662.66|658.66|24
1622977340000|2021-06-06 11:02:20|662.75|658.75|662.67|658.67|662.78|658.78|662.67|658.67|24
1622977350000|2021-06-06 11:02:30|662.7|658.7|662.69|658.69|662.7|658.7|662.65|658.65|20
1622977360000|2021-06-06 11:02:40|662.65|658.65|662.59|658.59|662.67|658.67|662.58|658.58|10
1622977370000|2021-06-06 11:02:50|662.58|658.58|662.39|658.39|662.58|658.58|662.39|658.39|17
1622977380000|2021-06-06 11:03:00|662.37|658.37|662.27|658.27|662.37|658.37|662.24|658.24|20
1622977390000|2021-06-06 11:03:10|662.25|658.25|662.07|658.07|662.27|658.27|662.07|658.07|19
1622977400000|2021-06-06 11:03:20|662.06|658.06|661.81|657.81|662.11|658.11|661.81|657.81|28
1622977410000|2021-06-06 11:03:30|661.76|657.76|661.59|657.59|661.79|657.79|661.56|657.56|31
1622977420000|2021-06-06 11:03:40|661.58|657.58|661.52|657.52|661.61|657.61|661.52|657.52|20
1622977430000|2021-06-06 11:03:50|661.5|657.5|661.53|657.53|661.53|657.53|661.43|657.43|28
1622977440000|2021-06-06 11:04:00|661.5|657.5|661.33|657.33|661.5|657.5|661.33|657.33|20
1622977450000|2021-06-06 11:04:10|661.34|657.34|661.41|657.41|661.41|657.41|661.26|657.26|29
1622977460000|2021-06-06 11:04:20|661.4|657.4|661.44|657.44|661.44|657.44|661.35|657.35|23
1622977470000|2021-06-06 11:04:30|661.41|657.41|661.4|657.4|661.46|657.46|661.38|657.38|30
1622977480000|2021-06-06 11:04:40|661.41|657.41|661.4|657.4|661.42|657.42|661.4|657.4|14
1622977490000|2021-06-06 11:04:50|661.41|657.41|661.7|657.7|661.77|657.77|661.4|657.4|20
1622977500000|2021-06-06 11:05:00|661.72|657.72|661.52|657.52|661.72|657.72|661.52|657.52|18
1622977510000|2021-06-06 11:05:10|661.51|657.51|661.25|657.25|661.52|657.52|661.25|657.25|22
1622977520000|2021-06-06 11:05:20|661.26|657.26|661.14|657.14|661.32|657.32|661.14|657.14|21
1622977530000|2021-06-06 11:05:30|660.98|656.98|660.95|656.95|661.09|657.09|660.92|656.92|22
1622977540000|2021-06-06 11:05:40|660.98|656.98|660.71|656.71|660.98|656.98|660.69|656.69|23
1622977550000|2021-06-06 11:05:50|660.7|656.7|660.6|656.6|660.71|656.71|660.59|656.59|24
1622977560000|2021-06-06 11:06:00|660.62|656.62|660.8|656.8|660.85|656.85|660.62|656.62|29
1622977570000|2021-06-06 11:06:10|660.81|656.81|660.62|656.62|660.83|656.83|660.62|656.62|29
1622977580000|2021-06-06 11:06:20|660.63|656.63|660.69|656.69|660.69|656.69|660.54|656.54|30
1622977590000|2021-06-06 11:06:30|660.65|656.65|660.65|656.65|660.67|656.67|660.56|656.56|30
1622977600000|2021-06-06 11:06:40|660.63|656.63|660.59|656.59|660.69|656.69|660.51|656.51|26
1622977610000|2021-06-06 11:06:50|660.58|656.58|660.48|656.48|660.6|656.6|660.48|656.48|28
1622977620000|2021-06-06 11:07:00|660.39|656.39|660.29|656.29|660.41|656.41|660.29|656.29|30
1622977630000|2021-06-06 11:07:10|660.27|656.27|660.43|656.43|660.43|656.43|660.06|656.06|28
1622977640000|2021-06-06 11:07:20|660.42|656.42|660.5|656.5|660.51|656.51|660.35|656.35|27
1622977650000|2021-06-06 11:07:30|660.48|656.48|660.52|656.52|660.53|656.53|660.46|656.46|19
1622977660000|2021-06-06 11:07:40|660.53|656.53|660.47|656.47|660.53|656.53|660.41|656.41|19
1622977670000|2021-06-06 11:07:50|660.43|656.43|660.66|656.66|660.66|656.66|660.43|656.43|16
1622977680000|2021-06-06 11:08:00|660.67|656.67|660.71|656.71|660.71|656.71|660.65|656.65|8
1622977690000|2021-06-06 11:08:10|660.65|656.65|660.64|656.64|660.68|656.68|660.64|656.64|6
1622977700000|2021-06-06 11:08:20|660.62|656.62|660.75|656.75|660.75|656.75|660.62|656.62|13
1622977710000|2021-06-06 11:08:30|660.76|656.76|660.73|656.73|660.79|656.79|660.72|656.72|14
1622977720000|2021-06-06 11:08:40|660.7|656.7|660.76|656.76|660.77|656.77|660.66|656.66|17
1622977730000|2021-06-06 11:08:50|660.77|656.77|660.79|656.79|660.83|656.83|660.75|656.75|13
1622977740000|2021-06-06 11:09:00|660.8|656.8|660.86|656.86|660.86|656.86|660.8|656.8|5
1622977750000|2021-06-06 11:09:10|661.05|657.05|661.16|657.16|661.18|657.18|661.05|657.05|23
1622977760000|2021-06-06 11:09:20|661.15|657.15|661.15|657.15|661.16|657.16|661.12|657.12|18
1622977770000|2021-06-06 11:09:30|661.14|657.14|661.05|657.05|661.15|657.15|661.05|657.05|21
1622977780000|2021-06-06 11:09:40|661.04|657.04|660.78|656.78|661.06|657.06|660.73|656.73|23
1622977790000|2021-06-06 11:09:50|660.77|656.77|660.72|656.72|660.81|656.81|660.72|656.72|22
1622977800000|2021-06-06 11:10:00|660.73|656.73|660.67|656.67|660.75|656.75|660.66|656.66|21
1622977810000|2021-06-06 11:10:10|660.66|656.66|660.41|656.41|660.67|656.67|660.36|656.36|27
1622977820000|2021-06-06 11:10:20|660.4|656.4|660.37|656.37|660.42|656.42|660.36|656.36|32
1622977830000|2021-06-06 11:10:30|660.38|656.38|660.38|656.38|660.45|656.45|660.38|656.38|21
1622977840000|2021-06-06 11:10:40|660.4|656.4|660.69|656.69|660.69|656.69|660.4|656.4|16
1622977850000|2021-06-06 11:10:50|660.68|656.68|660.68|656.68|660.69|656.69|660.67|656.67|11
1622977860000|2021-06-06 11:11:00|660.69|656.69|660.75|656.75|660.76|656.76|660.67|656.67|17
1622977870000|2021-06-06 11:11:10|660.76|656.76|661.03|657.03|661.04|657.04|660.75|656.75|16
1622977880000|2021-06-06 11:11:20|661.02|657.02|660.98|656.98|661.03|657.03|660.97|656.97|11
1622977890000|2021-06-06 11:11:30|660.96|656.96|660.97|656.97|661|657|660.93|656.93|22
1622977900000|2021-06-06 11:11:40|660.96|656.96|660.95|656.95|660.96|656.96|660.89|656.89|24
1622977910000|2021-06-06 11:11:50|660.93|656.93|660.55|656.55|660.95|656.95|660.55|656.55|28
1622977920000|2021-06-06 11:12:00|660.48|656.48|660.54|656.54|660.57|656.57|660.45|656.45|27
1622977930000|2021-06-06 11:12:10|660.53|656.53|660.52|656.52|660.55|656.55|660.51|656.51|15
1622977940000|2021-06-06 11:12:20|660.51|656.51|660.51|656.51|660.53|656.53|660.44|656.44|23
1622977950000|2021-06-06 11:12:30|660.54|656.54|660.63|656.63|660.65|656.65|660.54|656.54|13
1622977960000|2021-06-06 11:12:40|660.64|656.64|660.82|656.82|660.82|656.82|660.62|656.62|15
1622977970000|2021-06-06 11:12:50|660.83|656.83|661.03|657.03|661.05|657.05|660.83|656.83|22
1622977980000|2021-06-06 11:13:00|661.02|657.02|660.86|656.86|661.02|657.02|660.86|656.86|7
1622977990000|2021-06-06 11:13:10|660.89|656.89|660.85|656.85|660.94|656.94|660.77|656.77|18
1622978000000|2021-06-06 11:13:20|660.84|656.84|660.91|656.91|660.93|656.93|660.82|656.82|26
1622978010000|2021-06-06 11:13:30|660.88|656.88|660.74|656.74|660.9|656.9|660.72|656.72|27
1622978020000|2021-06-06 11:13:40|660.77|656.77|660.74|656.74|660.78|656.78|660.72|656.72|20
1622978030000|2021-06-06 11:13:50|660.71|656.71|660.61|656.61|660.71|656.71|660.53|656.53|23
1622978040000|2021-06-06 11:14:00|660.59|656.59|660.68|656.68|660.76|656.76|660.57|656.57|21
1622978050000|2021-06-06 11:14:10|660.66|656.66|660.66|656.66|660.69|656.69|660.58|656.58|30
1622978060000|2021-06-06 11:14:20|660.63|656.63|660.86|656.86|660.89|656.89|660.63|656.63|27
1622978070000|2021-06-06 11:14:30|660.87|656.87|660.99|656.99|661.01|657.01|660.87|656.87|11
1622978080000|2021-06-06 11:14:40|660.98|656.98|660.8|656.8|660.98|656.98|660.78|656.78|17
1622978090000|2021-06-06 11:14:50|660.81|656.81|660.79|656.79|660.81|656.81|660.77|656.77|12
1622978100000|2021-06-06 11:15:00|660.78|656.78|660.63|656.63|660.78|656.78|660.63|656.63|21
1622978110000|2021-06-06 11:15:10|660.58|656.58|660.49|656.49|660.73|656.73|660.46|656.46|33
1622978120000|2021-06-06 11:15:20|660.5|656.5|660.37|656.37|660.54|656.54|660.35|656.35|29
1622978130000|2021-06-06 11:15:30|660.35|656.35|659.99|655.99|660.36|656.36|659.99|655.99|31
1622978140000|2021-06-06 11:15:40|659.98|655.98|660.13|656.13|660.13|656.13|659.76|655.76|31
1622978150000|2021-06-06 11:15:50|660.1|656.1|660.27|656.27|660.27|656.27|660.09|656.09|17
1622978160000|2021-06-06 11:16:00|660.26|656.26|660.07|656.07|660.26|656.26|660.05|656.05|26
1622978170000|2021-06-06 11:16:10|660.06|656.06|659.87|655.87|660.06|656.06|659.85|655.85|27
1622978180000|2021-06-06 11:16:20|659.89|655.89|660.06|656.06|660.06|656.06|659.89|655.89|21
1622978190000|2021-06-06 11:16:30|660.15|656.15|660.12|656.12|660.16|656.16|660.08|656.08|14
1622978200000|2021-06-06 11:16:40|660.14|656.14|660.04|656.04|660.15|656.15|660.03|656.03|26
1622978210000|2021-06-06 11:16:50|660.05|656.05|659.99|655.99|660.08|656.08|659.97|655.97|19
1622978220000|2021-06-06 11:17:00|660|656|659.79|655.79|660.01|656.01|659.78|655.78|21
1622978230000|2021-06-06 11:17:10|659.77|655.77|659.66|655.66|659.79|655.79|659.66|655.66|28
1622978240000|2021-06-06 11:17:20|659.62|655.62|659.67|655.67|659.72|655.72|659.62|655.62|19
1622978250000|2021-06-06 11:17:30|659.68|655.68|659.68|655.68|659.85|655.85|659.66|655.66|26
1622978260000|2021-06-06 11:17:40|659.69|655.69|659.54|655.54|659.69|655.69|659.53|655.53|17
1622978270000|2021-06-06 11:17:50|659.53|655.53|659.52|655.52|659.53|655.53|659.42|655.42|31
1622978280000|2021-06-06 11:18:00|659.55|655.55|660.08|656.08|660.11|656.11|659.55|655.55|29
1622978290000|2021-06-06 11:18:10|660.06|656.06|660.07|656.07|660.12|656.12|660.04|656.04|22
1622978300000|2021-06-06 11:18:20|660.08|656.08|660.27|656.27|660.3|656.3|660.08|656.08|19
1622978310000|2021-06-06 11:18:30|660.28|656.28|660.26|656.26|660.45|656.45|660.25|656.25|27
1622978320000|2021-06-06 11:18:40|660.25|656.25|660.22|656.22|660.25|656.25|660.08|656.08|31
1622978330000|2021-06-06 11:18:50|660.21|656.21|660.15|656.15|660.29|656.29|660.15|656.15|28
1622978340000|2021-06-06 11:19:00|660.12|656.12|660.21|656.21|660.23|656.23|660.09|656.09|21
1622978350000|2021-06-06 11:19:10|660.17|656.17|660.19|656.19|660.25|656.25|660.17|656.17|19
1622978360000|2021-06-06 11:19:20|660.18|656.18|660.25|656.25|660.26|656.26|660.17|656.17|19
1622978370000|2021-06-06 11:19:30|660.26|656.26|660.15|656.15|660.29|656.29|660.15|656.15|19
1622978380000|2021-06-06 11:19:40|660.16|656.16|660.05|656.05|660.19|656.19|660.05|656.05|26
1622978390000|2021-06-06 11:19:50|660.03|656.03|659.75|655.75|660.04|656.04|659.74|655.74|28
1622978400000|2021-06-06 11:20:00|659.77|655.77|659.66|655.66|659.77|655.77|659.66|655.66|19
1622978410000|2021-06-06 11:20:10|659.64|655.64|659.39|655.39|659.66|655.66|659.36|655.36|21
1622978420000|2021-06-06 11:20:20|659.4|655.4|659.29|655.29|659.47|655.47|659.28|655.28|29
1622978430000|2021-06-06 11:20:30|659.25|655.25|659.2|655.2|659.41|655.41|659.2|655.2|28
1622978440000|2021-06-06 11:20:40|659.19|655.19|659.28|655.28|659.31|655.31|658.97|654.97|27
1622978450000|2021-06-06 11:20:50|659.31|655.31|659.4|655.4|659.4|655.4|659.29|655.29|15
1622978460000|2021-06-06 11:21:00|659.39|655.39|659.68|655.68|659.69|655.69|659.39|655.39|17
1622978470000|2021-06-06 11:21:10|659.69|655.69|659.87|655.87|659.87|655.87|659.68|655.68|29
1622978480000|2021-06-06 11:21:20|659.85|655.85|660.29|656.29|660.29|656.29|659.85|655.85|26
1622978490000|2021-06-06 11:21:30|660.3|656.3|660.36|656.36|660.36|656.36|660.28|656.28|11
1622978500000|2021-06-06 11:21:40|660.34|656.34|660.31|656.31|660.34|656.34|660.28|656.28|25
1622978510000|2021-06-06 11:21:50|660.32|656.32|660.34|656.34|660.38|656.38|660.32|656.32|15
1622978520000|2021-06-06 11:22:00|660.35|656.35|660.49|656.49|660.49|656.49|660.34|656.34|13
1622978530000|2021-06-06 11:22:10|660.45|656.45|660.64|656.64|660.64|656.64|660.44|656.44|29
1622978540000|2021-06-06 11:22:20|660.63|656.63|660.77|656.77|660.78|656.78|660.52|656.52|34
1622978550000|2021-06-06 11:22:30|660.78|656.78|660.76|656.76|660.81|656.81|660.4|656.4|18
1622978560000|2021-06-06 11:22:40|660.77|656.77|660.78|656.78|660.83|656.83|660.75|656.75|17
1622978570000|2021-06-06 11:22:50|660.77|656.77|660.68|656.68|660.77|656.77|660.65|656.65|14
1622978580000|2021-06-06 11:23:00|660.64|656.64|660.69|656.69|660.74|656.74|660.64|656.64|16
1622978590000|2021-06-06 11:23:10|660.7|656.7|660.7|656.7|660.71|656.71|660.68|656.68|17
1622978600000|2021-06-06 11:23:20|660.69|656.69|660.72|656.72|660.72|656.72|660.69|656.69|14
1622978610000|2021-06-06 11:23:30|660.71|656.71|660.54|656.54|660.71|656.71|660.46|656.46|16
1622978620000|2021-06-06 11:23:40|660.56|656.56|660.57|656.57|660.58|656.58|660.53|656.53|17
1622978630000|2021-06-06 11:23:50|660.56|656.56|660.58|656.58|660.59|656.59|660.54|656.54|17
1622978640000|2021-06-06 11:24:00|660.57|656.57|660.29|656.29|660.57|656.57|660.28|656.28|24
1622978650000|2021-06-06 11:24:10|660.25|656.25|660.35|656.35|660.35|656.35|660.18|656.18|25
1622978660000|2021-06-06 11:24:20|660.32|656.32|660.39|656.39|660.39|656.39|660.32|656.32|16
1622978670000|2021-06-06 11:24:30|660.38|656.38|660.53|656.53|660.55|656.55|660.37|656.37|23
1622978680000|2021-06-06 11:24:40|660.54|656.54|660.55|656.55|660.56|656.56|660.49|656.49|17
1622978690000|2021-06-06 11:24:50|660.56|656.56|660.54|656.54|660.56|656.56|660.51|656.51|19
1622978700000|2021-06-06 11:25:00|660.57|656.57|660.74|656.74|660.74|656.74|660.57|656.57|12
1622978710000|2021-06-06 11:25:10|660.73|656.73|660.82|656.82|660.82|656.82|660.73|656.73|5
1622978720000|2021-06-06 11:25:20|660.83|656.83|660.84|656.84|660.84|656.84|660.83|656.83|2
1622978730000|2021-06-06 11:25:30|660.85|656.85|660.89|656.89|660.91|656.91|660.83|656.83|10
1622978740000|2021-06-06 11:25:40|660.91|656.91|660.99|656.99|661|657|660.88|656.88|19
1622978750000|2021-06-06 11:25:50|661|657|661.04|657.04|661.1|657.1|660.97|656.97|18
1622978760000|2021-06-06 11:26:00|661.03|657.03|661.03|657.03|661.08|657.08|661.03|657.03|17
1622978770000|2021-06-06 11:26:10|661.04|657.04|661.04|657.04|661.05|657.05|660.98|656.98|11
1622978780000|2021-06-06 11:26:20|661.03|657.03|661.02|657.02|661.08|657.08|661.01|657.01|16
1622978790000|2021-06-06 11:26:30|661|657|660.65|656.65|661.04|657.04|660.65|656.65|26
1622978800000|2021-06-06 11:26:40|660.68|656.68|660.49|656.49|660.71|656.71|660.46|656.46|32
1622978810000|2021-06-06 11:26:50|660.48|656.48|660.72|656.72|660.76|656.76|660.47|656.47|23
1622978820000|2021-06-06 11:27:00|660.75|656.75|660.68|656.68|660.76|656.76|660.68|656.68|25
1622978830000|2021-06-06 11:27:10|660.69|656.69|660.55|656.55|660.69|656.69|660.54|656.54|24
1622978840000|2021-06-06 11:27:20|660.54|656.54|660.64|656.64|660.64|656.64|660.53|656.53|17
1622978850000|2021-06-06 11:27:30|660.63|656.63|660.54|656.54|660.64|656.64|660.51|656.51|22
1622978860000|2021-06-06 11:27:40|660.53|656.53|660.41|656.41|660.56|656.56|660.39|656.39|26
1622978870000|2021-06-06 11:27:50|660.42|656.42|660.6|656.6|660.63|656.63|660.41|656.41|36
1622978880000|2021-06-06 11:28:00|660.59|656.59|660.89|656.89|660.92|656.92|660.59|656.59|26
1622978890000|2021-06-06 11:28:10|660.9|656.9|660.83|656.83|660.9|656.9|660.82|656.82|9
1622978900000|2021-06-06 11:28:20|660.84|656.84|660.82|656.82|660.84|656.84|660.82|656.82|13
1622978910000|2021-06-06 11:28:30|660.83|656.83|660.64|656.64|660.83|656.83|660.58|656.58|18
1622978920000|2021-06-06 11:28:40|660.63|656.63|660.47|656.47|660.66|656.66|660.43|656.43|27
1622978930000|2021-06-06 11:28:50|660.45|656.45|660.48|656.48|660.5|656.5|660.36|656.36|32
1622978940000|2021-06-06 11:29:00|660.47|656.47|660.36|656.36|660.49|656.49|660.32|656.32|25
1622978950000|2021-06-06 11:29:10|660.4|656.4|659.74|655.74|660.4|656.4|659.74|655.74|34
1622978960000|2021-06-06 11:29:20|659.73|655.73|659.95|655.95|660.02|656.02|659.63|655.63|27
1622978970000|2021-06-06 11:29:30|659.94|655.94|659.81|655.81|659.98|655.98|659.8|655.8|29
1622978980000|2021-06-06 11:29:40|659.82|655.82|659.72|655.72|659.88|655.88|659.71|655.71|25
1622978990000|2021-06-06 11:29:50|659.74|655.74|659.72|655.72|659.8|655.8|659.66|655.66|29
1622979000000|2021-06-06 11:30:00|659.71|655.71|660.03|656.03|660.03|656.03|659.71|655.71|24
1622979010000|2021-06-06 11:30:10|660|656|660.05|656.05|660.06|656.06|660|656|20
1622979020000|2021-06-06 11:30:20|660.02|656.02|660.04|656.04|660.06|656.06|659.98|655.98|14
1622979030000|2021-06-06 11:30:30|660.06|656.06|660.23|656.23|660.27|656.27|660.02|656.02|23
1622979040000|2021-06-06 11:30:40|660.22|656.22|660.24|656.24|660.24|656.24|660.11|656.11|27
1622979050000|2021-06-06 11:30:50|660.22|656.22|660.29|656.29|660.3|656.3|660.22|656.22|16
1622979060000|2021-06-06 11:31:00|660.3|656.3|660.33|656.33|660.35|656.35|660.28|656.28|12
1622979070000|2021-06-06 11:31:10|660.29|656.29|659.96|655.96|660.29|656.29|659.92|655.92|24
1622979080000|2021-06-06 11:31:20|659.92|655.92|659.91|655.91|659.97|655.97|659.88|655.88|24
1622979090000|2021-06-06 11:31:30|659.92|655.92|659.89|655.89|659.97|655.97|659.86|655.86|30
1622979100000|2021-06-06 11:31:40|659.82|655.82|659.78|655.78|659.87|655.87|659.78|655.78|20
1622979110000|2021-06-06 11:31:50|659.75|655.75|659.62|655.62|659.77|655.77|659.53|655.53|22
1622979120000|2021-06-06 11:32:00|659.64|655.64|659.69|655.69|659.71|655.71|659.56|655.56|31
1622979130000|2021-06-06 11:32:10|659.67|655.67|659.63|655.63|659.68|655.68|659.54|655.54|16
1622979140000|2021-06-06 11:32:20|659.58|655.58|659.59|655.59|659.64|655.64|659.57|655.57|15
1622979150000|2021-06-06 11:32:30|659.58|655.58|659.58|655.58|659.64|655.64|659.47|655.47|29
1622979160000|2021-06-06 11:32:40|659.57|655.57|659.56|655.56|659.58|655.58|659.53|655.53|24
1622979170000|2021-06-06 11:32:50|659.57|655.57|659.54|655.54|659.58|655.58|659.53|655.53|22
1622979180000|2021-06-06 11:33:00|659.55|655.55|659.71|655.71|659.71|655.71|659.54|655.54|16
1622979190000|2021-06-06 11:33:10|659.73|655.73|659.8|655.8|659.89|655.89|659.72|655.72|16
1622979200000|2021-06-06 11:33:20|659.78|655.78|659.84|655.84|659.86|655.86|659.72|655.72|28
1622979210000|2021-06-06 11:33:30|659.85|655.85|659.8|655.8|659.87|655.87|659.8|655.8|15
1622979220000|2021-06-06 11:33:40|659.81|655.81|659.86|655.86|659.87|655.87|659.81|655.81|15
1622979230000|2021-06-06 11:33:50|659.85|655.85|659.83|655.83|659.85|655.85|659.82|655.82|17
1622979240000|2021-06-06 11:34:00|659.84|655.84|660|656|660|656|659.83|655.83|22
1622979250000|2021-06-06 11:34:10|659.99|655.99|660.01|656.01|660.02|656.02|659.98|655.98|17
1622979260000|2021-06-06 11:34:20|659.99|655.99|659.96|655.96|660.02|656.02|659.95|655.95|22
1622979270000|2021-06-06 11:34:30|659.95|655.95|659.89|655.89|659.96|655.96|659.82|655.82|25
1622979280000|2021-06-06 11:34:40|659.9|655.9|659.92|655.92|659.93|655.93|659.86|655.86|21
1622979290000|2021-06-06 11:34:50|659.89|655.89|659.59|655.59|659.89|655.89|659.59|655.59|28
1622979300000|2021-06-06 11:35:00|659.64|655.64|659.74|655.74|659.75|655.75|659.53|655.53|24
1622979310000|2021-06-06 11:35:10|659.78|655.78|659.77|655.77|659.82|655.82|659.74|655.74|13
1622979320000|2021-06-06 11:35:20|659.78|655.78|659.87|655.87|659.87|655.87|659.78|655.78|21
1622979330000|2021-06-06 11:35:30|659.88|655.88|659.95|655.95|659.96|655.96|659.87|655.87|19
1622979340000|2021-06-06 11:35:40|659.92|655.92|659.95|655.95|659.97|655.97|659.91|655.91|20
1622979350000|2021-06-06 11:35:50|659.94|655.94|659.92|655.92|659.95|655.95|659.89|655.89|19
1622979360000|2021-06-06 11:36:00|659.95|655.95|659.99|655.99|659.99|655.99|659.88|655.88|20
1622979370000|2021-06-06 11:36:10|659.98|655.98|660.05|656.05|660.09|656.09|659.94|655.94|24
1622979380000|2021-06-06 11:36:20|660.09|656.09|660|656|660.09|656.09|659.94|655.94|14
1622979390000|2021-06-06 11:36:30|660.01|656.01|660.23|656.23|660.31|656.31|659.98|655.98|26
1622979400000|2021-06-06 11:36:40|660.29|656.29|660.36|656.36|660.39|656.39|660.17|656.17|26
1622979410000|2021-06-06 11:36:50|660.37|656.37|660.36|656.36|660.46|656.46|660.35|656.35|13
1622979420000|2021-06-06 11:37:00|660.35|656.35|660.39|656.39|660.42|656.42|660.35|656.35|16
1622979430000|2021-06-06 11:37:10|660.4|656.4|660.68|656.68|660.72|656.72|660.39|656.39|23
1622979440000|2021-06-06 11:37:20|660.7|656.7|660.56|656.56|660.81|656.81|660.56|656.56|30
1622979450000|2021-06-06 11:37:30|660.42|656.42|660.38|656.38|660.48|656.48|660.34|656.34|19
1622979460000|2021-06-06 11:37:40|660.37|656.37|660.58|656.58|660.61|656.61|660.37|656.37|23
1622979470000|2021-06-06 11:37:50|660.59|656.59|660.62|656.62|660.65|656.65|660.59|656.59|26
1622979480000|2021-06-06 11:38:00|660.63|656.63|660.56|656.56|660.79|656.79|660.5|656.5|27
1622979490000|2021-06-06 11:38:10|660.57|656.57|660.39|656.39|660.57|656.57|660.3|656.3|28
1622979500000|2021-06-06 11:38:20|660.36|656.36|660.32|656.32|660.37|656.37|660.32|656.32|22
1622979510000|2021-06-06 11:38:30|660.33|656.33|660.54|656.54|660.57|656.57|660.33|656.33|25
1622979520000|2021-06-06 11:38:40|660.53|656.53|660.52|656.52|660.55|656.55|660.49|656.49|21
1622979530000|2021-06-06 11:38:50|660.51|656.51|660.34|656.34|660.54|656.54|660.34|656.34|30
1622979540000|2021-06-06 11:39:00|660.35|656.35|660.4|656.4|660.43|656.43|660.35|656.35|19
1622979550000|2021-06-06 11:39:10|660.42|656.42|660.68|656.68|660.76|656.76|660.42|656.42|27
1622979560000|2021-06-06 11:39:20|660.66|656.66|660.51|656.51|660.66|656.66|660.43|656.43|28
1622979570000|2021-06-06 11:39:30|660.44|656.44|660.51|656.51|660.54|656.54|660.38|656.38|28
1622979580000|2021-06-06 11:39:40|660.5|656.5|660.38|656.38|660.53|656.53|660.26|656.26|31
1622979590000|2021-06-06 11:39:50|660.37|656.37|660.44|656.44|660.48|656.48|660.33|656.33|24
1622979600000|2021-06-06 11:40:00|660.47|656.47|660.09|656.09|660.5|656.5|660.03|656.03|31
1622979610000|2021-06-06 11:40:10|660.1|656.1|660.15|656.15|660.2|656.2|660.1|656.1|31
1622979620000|2021-06-06 11:40:20|660.14|656.14|660.21|656.21|660.23|656.23|660.14|656.14|20
1622979630000|2021-06-06 11:40:30|660.22|656.22|660.3|656.3|660.31|656.31|660.22|656.22|16
1622979640000|2021-06-06 11:40:40|660.31|656.31|660.29|656.29|660.37|656.37|660.27|656.27|24
1622979650000|2021-06-06 11:40:50|660.31|656.31|660.26|656.26|660.32|656.32|660.26|656.26|18
1622979660000|2021-06-06 11:41:00|660.3|656.3|660.19|656.19|660.31|656.31|660.15|656.15|27
1622979670000|2021-06-06 11:41:10|660.18|656.18|660.19|656.19|660.2|656.2|660.13|656.13|22
1622979680000|2021-06-06 11:41:20|660.23|656.23|660.19|656.19|660.25|656.25|660.17|656.17|18
1622979690000|2021-06-06 11:41:30|660.18|656.18|660.16|656.16|660.2|656.2|660.15|656.15|15
1622979700000|2021-06-06 11:41:40|660.17|656.17|660.06|656.06|660.18|656.18|660.06|656.06|23
1622979710000|2021-06-06 11:41:50|660.07|656.07|660.24|656.24|660.27|656.27|660.06|656.06|26
1622979720000|2021-06-06 11:42:00|660.25|656.25|660.23|656.23|660.26|656.26|660.21|656.21|13
1622979730000|2021-06-06 11:42:10|660.22|656.22|660.23|656.23|660.24|656.24|660.19|656.19|17
1622979740000|2021-06-06 11:42:20|660.18|656.18|660.2|656.2|660.22|656.22|660.18|656.18|15
1622979750000|2021-06-06 11:42:30|660.18|656.18|660.18|656.18|660.23|656.23|660.15|656.15|18
1622979760000|2021-06-06 11:42:40|660.19|656.19|660.28|656.28|660.31|656.31|660.18|656.18|10
1622979770000|2021-06-06 11:42:50|660.29|656.29|660.88|656.88|660.88|656.88|660.28|656.28|32
1622979780000|2021-06-06 11:43:00|660.9|656.9|660.81|656.81|660.91|656.91|660.73|656.73|31
1622979790000|2021-06-06 11:43:10|660.8|656.8|660.82|656.82|660.83|656.83|660.8|656.8|14
1622979800000|2021-06-06 11:43:20|660.83|656.83|660.86|656.86|660.87|656.87|660.8|656.8|24
1622979810000|2021-06-06 11:43:30|660.87|656.87|660.86|656.86|660.88|656.88|660.82|656.82|17
1622979820000|2021-06-06 11:43:40|660.85|656.85|660.69|656.69|660.9|656.9|660.69|656.69|24
1622979830000|2021-06-06 11:43:50|660.75|656.75|660.71|656.71|660.76|656.76|660.7|656.7|21
1622979840000|2021-06-06 11:44:00|660.72|656.72|660.71|656.71|660.72|656.72|660.57|656.57|24
1622979850000|2021-06-06 11:44:10|660.72|656.72|660.7|656.7|660.74|656.74|660.67|656.67|24
1622979860000|2021-06-06 11:44:20|660.73|656.73|660.67|656.67|660.73|656.73|660.63|656.63|25
1622979870000|2021-06-06 11:44:30|660.66|656.66|660.66|656.66|660.7|656.7|660.61|656.61|21
1622979880000|2021-06-06 11:44:40|660.67|656.67|660.8|656.8|660.81|656.81|660.67|656.67|17
1622979890000|2021-06-06 11:44:50|660.79|656.79|660.76|656.76|660.81|656.81|660.7|656.7|18
1622979900000|2021-06-06 11:45:00|660.78|656.78|660.91|656.91|660.97|656.97|660.75|656.75|24
1622979910000|2021-06-06 11:45:10|660.92|656.92|661.35|657.35|661.52|657.52|660.92|656.92|33
1622979920000|2021-06-06 11:45:20|661.36|657.36|661.36|657.36|661.36|657.36|661.32|657.32|24
1622979930000|2021-06-06 11:45:30|661.37|657.37|661.29|657.29|661.38|657.38|661.27|657.27|25
1622979940000|2021-06-06 11:45:40|661.28|657.28|660.91|656.91|661.37|657.37|660.88|656.88|28
1622979950000|2021-06-06 11:45:50|660.96|656.96|660.96|656.96|660.98|656.98|660.89|656.89|23
1622979960000|2021-06-06 11:46:00|660.95|656.95|660.54|656.54|660.97|656.97|660.54|656.54|22
1622979970000|2021-06-06 11:46:10|660.53|656.53|660.51|656.51|660.53|656.53|660.5|656.5|10
1622979980000|2021-06-06 11:46:20|660.5|656.5|660.38|656.38|660.51|656.51|660.34|656.34|15
1622979990000|2021-06-06 11:46:30|660.4|656.4|660.38|656.38|660.41|656.41|660.35|656.35|17
1622980000000|2021-06-06 11:46:40|660.37|656.37|660.39|656.39|660.39|656.39|660.37|656.37|5
1622980010000|2021-06-06 11:46:50|660.47|656.47|660.71|656.71|660.91|656.91|660.47|656.47|22
1622980020000|2021-06-06 11:47:00|660.69|656.69|660.35|656.35|660.69|656.69|660.31|656.31|22
1622980030000|2021-06-06 11:47:10|660.36|656.36|660.31|656.31|660.36|656.36|660.29|656.29|12
1622980040000|2021-06-06 11:47:20|660.32|656.32|660.31|656.31|660.32|656.32|660.31|656.31|4
1622980050000|2021-06-06 11:47:30|660.32|656.32|660.23|656.23|660.33|656.33|660.2|656.2|17
1622980060000|2021-06-06 11:47:40|660.22|656.22|660.24|656.24|660.24|656.24|660.16|656.16|19
1622980070000|2021-06-06 11:47:50|660.23|656.23|660.3|656.3|660.31|656.31|660.23|656.23|13
1622980080000|2021-06-06 11:48:00|660.31|656.31|660.35|656.35|660.38|656.38|660.3|656.3|12
1622980090000|2021-06-06 11:48:10|660.36|656.36|660.33|656.33|660.36|656.36|660.31|656.31|15
1622980100000|2021-06-06 11:48:20|660.34|656.34|660.35|656.35|660.36|656.36|660.32|656.32|13
1622980110000|2021-06-06 11:48:30|660.36|656.36|660.37|656.37|660.37|656.37|660.3|656.3|17
1622980120000|2021-06-06 11:48:40|660.38|656.38|660.38|656.38|660.39|656.39|660.37|656.37|11
1622980130000|2021-06-06 11:48:50|660.39|656.39|660.4|656.4|660.4|656.4|660.37|656.37|16
1622980140000|2021-06-06 11:49:00|660.39|656.39|660.34|656.34|660.4|656.4|660.34|656.34|13
1622980150000|2021-06-06 11:49:10|660.33|656.33|659.79|655.79|660.33|656.33|659.77|655.77|24
1622980160000|2021-06-06 11:49:20|659.83|655.83|659.93|655.93|659.93|655.93|659.77|655.77|20
1622980170000|2021-06-06 11:49:30|659.94|655.94|659.84|655.84|659.94|655.94|659.83|655.83|11
1622980180000|2021-06-06 11:49:40|659.85|655.85|659.83|655.83|659.85|655.85|659.8|655.8|9
1622980190000|2021-06-06 11:49:50|659.88|655.88|659.76|655.76|659.88|655.88|659.76|655.76|18
1622980200000|2021-06-06 11:50:00|659.78|655.78|659.88|655.88|659.88|655.88|659.74|655.74|24
1622980210000|2021-06-06 11:50:10|659.87|655.87|660.03|656.03|660.03|656.03|659.87|655.87|24
1622980220000|2021-06-06 11:50:20|660.01|656.01|660.08|656.08|660.08|656.08|659.97|655.97|19
1622980230000|2021-06-06 11:50:30|660.07|656.07|659.93|655.93|660.09|656.09|659.88|655.88|22
1622980240000|2021-06-06 11:50:40|659.92|655.92|659.88|655.88|659.95|655.95|659.86|655.86|26
1622980250000|2021-06-06 11:50:50|659.89|655.89|659.88|655.88|659.91|655.91|659.85|655.85|20
1622980260000|2021-06-06 11:51:00|659.9|655.9|660.27|656.27|660.32|656.32|659.88|655.88|24
1622980270000|2021-06-06 11:51:10|660.28|656.28|660.01|656.01|660.28|656.28|660.01|656.01|24
1622980280000|2021-06-06 11:51:20|660.06|656.06|660.08|656.08|660.11|656.11|660.04|656.04|22
1622980290000|2021-06-06 11:51:30|660.09|656.09|660.45|656.45|660.45|656.45|660.09|656.09|15
1622980300000|2021-06-06 11:51:40|660.44|656.44|660.52|656.52|660.61|656.61|660.44|656.44|27
1622980310000|2021-06-06 11:51:50|660.53|656.53|660.41|656.41|660.53|656.53|660.35|656.35|27
1622980320000|2021-06-06 11:52:00|660.37|656.37|660.32|656.32|660.39|656.39|660.32|656.32|14
1622980330000|2021-06-06 11:52:10|660.33|656.33|660.45|656.45|660.45|656.45|660.32|656.32|20
1622980340000|2021-06-06 11:52:20|660.44|656.44|660.69|656.69|660.69|656.69|660.44|656.44|19
1622980350000|2021-06-06 11:52:30|660.68|656.68|660.58|656.58|660.68|656.68|660.57|656.57|8
1622980360000|2021-06-06 11:52:40|660.59|656.59|660.54|656.54|660.62|656.62|660.47|656.47|17
1622980370000|2021-06-06 11:52:50|660.53|656.53|660.52|656.52|660.53|656.53|660.52|656.52|6
1622980380000|2021-06-06 11:53:00|660.56|656.56|660.51|656.51|660.56|656.56|660.49|656.49|13
1622980390000|2021-06-06 11:53:10|660.52|656.52|660.8|656.8|660.81|656.81|660.51|656.51|23
1622980400000|2021-06-06 11:53:20|660.79|656.79|660.59|656.59|660.79|656.79|660.54|656.54|26
1622980410000|2021-06-06 11:53:30|660.56|656.56|660.52|656.52|660.6|656.6|660.51|656.51|18
1622980420000|2021-06-06 11:53:40|660.54|656.54|660.54|656.54|660.56|656.56|660.53|656.53|18
1622980430000|2021-06-06 11:53:50|660.55|656.55|660.57|656.57|660.64|656.64|660.54|656.54|19
1622980440000|2021-06-06 11:54:00|660.6|656.6|660.6|656.6|660.61|656.61|660.57|656.57|13
1622980450000|2021-06-06 11:54:10|660.61|656.61|660.65|656.65|660.66|656.66|660.61|656.61|12
1622980460000|2021-06-06 11:54:20|660.74|656.74|660.76|656.76|660.83|656.83|660.74|656.74|17
1622980470000|2021-06-06 11:54:30|660.77|656.77|660.71|656.71|660.9|656.9|660.68|656.68|27
1622980480000|2021-06-06 11:54:40|660.73|656.73|660.68|656.68|660.76|656.76|660.56|656.56|26
1622980490000|2021-06-06 11:54:50|660.6|656.6|660.48|656.48|660.65|656.65|660.47|656.47|25
1622980500000|2021-06-06 11:55:00|660.51|656.51|660.17|656.17|660.51|656.51|660.17|656.17|25
1622980510000|2021-06-06 11:55:10|660.2|656.2|660.23|656.23|660.25|656.25|660.18|656.18|22
1622980520000|2021-06-06 11:55:20|660.24|656.24|660.11|656.11|660.24|656.24|660.07|656.07|19
1622980530000|2021-06-06 11:55:30|660.1|656.1|660.16|656.16|660.16|656.16|660.1|656.1|16
1622980540000|2021-06-06 11:55:40|660.15|656.15|659.99|655.99|660.15|656.15|659.93|655.93|22
1622980550000|2021-06-06 11:55:50|660|656|660.02|656.02|660.08|656.08|659.95|655.95|22
1622980560000|2021-06-06 11:56:00|660.01|656.01|660.22|656.22|660.25|656.25|659.95|655.95|19
1622980570000|2021-06-06 11:56:10|660.25|656.25|660.22|656.22|660.25|656.25|660.22|656.22|14
1622980580000|2021-06-06 11:56:20|660.24|656.24|660.45|656.45|660.45|656.45|660.23|656.23|13
1622980590000|2021-06-06 11:56:30|660.46|656.46|660.46|656.46|660.46|656.46|660.44|656.44|4
1622980600000|2021-06-06 11:56:40|660.47|656.47|660.55|656.55|660.64|656.64|660.47|656.47|20
1622980610000|2021-06-06 11:56:50|660.61|656.61|660.61|656.61|660.61|656.61|660.58|656.58|12
1622980620000|2021-06-06 11:57:00|660.59|656.59|660.52|656.52|660.61|656.61|660.46|656.46|25
1622980630000|2021-06-06 11:57:10|660.53|656.53|660.51|656.51|660.61|656.61|660.37|656.37|20
1622980640000|2021-06-06 11:57:20|660.52|656.52|660.61|656.61|660.61|656.61|660.49|656.49|18
1622980650000|2021-06-06 11:57:30|660.59|656.59|660.57|656.57|660.62|656.62|660.56|656.56|20
1622980660000|2021-06-06 11:57:40|660.56|656.56|660.51|656.51|660.58|656.58|660.47|656.47|27
1622980670000|2021-06-06 11:57:50|660.5|656.5|660.2|656.2|660.5|656.5|660.1|656.1|24
1622980680000|2021-06-06 11:58:00|660.19|656.19|660.05|656.05|660.27|656.27|660.05|656.05|24
1622980690000|2021-06-06 11:58:10|660.04|656.04|659.9|655.9|660.05|656.05|659.9|655.9|21
1622980700000|2021-06-06 11:58:20|659.86|655.86|659.59|655.59|659.86|655.86|659.56|655.56|30
1622980710000|2021-06-06 11:58:30|659.58|655.58|659.43|655.43|659.59|655.59|659.42|655.42|17
1622980720000|2021-06-06 11:58:40|659.45|655.45|659.23|655.23|659.45|655.45|659.22|655.22|26
1622980730000|2021-06-06 11:58:50|659.22|655.22|659.41|655.41|659.45|655.45|659.19|655.19|32
1622980740000|2021-06-06 11:59:00|659.33|655.33|659.41|655.41|659.45|655.45|659.33|655.33|28
1622980750000|2021-06-06 11:59:10|659.42|655.42|659.34|655.34|659.48|655.48|659.32|655.32|29
1622980760000|2021-06-06 11:59:20|659.36|655.36|659.31|655.31|659.42|655.42|659.24|655.24|31
1622980770000|2021-06-06 11:59:30|659.3|655.3|659.29|655.29|659.32|655.32|659.18|655.18|26
1622980780000|2021-06-06 11:59:40|659.31|655.31|659.27|655.27|659.31|655.31|659.2|655.2|22
1622980790000|2021-06-06 11:59:50|659.26|655.26|659.45|655.45|659.47|655.47|659.22|655.22|23
1622980800000|2021-06-06 12:00:00|659.42|655.42|659.66|655.66|659.66|655.66|659.42|655.42|29
1622980810000|2021-06-06 12:00:10|659.65|655.65|659.42|655.42|659.65|655.65|659.42|655.42|24
1622980820000|2021-06-06 12:00:20|659.4|655.4|658.97|654.97|659.41|655.41|658.96|654.96|33
1622980830000|2021-06-06 12:00:30|658.86|654.86|657.98|653.98|658.89|654.89|657.97|653.97|35
1622980840000|2021-06-06 12:00:40|657.97|653.97|657.54|653.54|658.06|654.06|657.47|653.47|32
1622980850000|2021-06-06 12:00:50|657.53|653.53|657.51|653.51|657.6|653.6|657.48|653.48|24
1622980860000|2021-06-06 12:01:00|657.57|653.57|657.71|653.71|657.71|653.71|657.49|653.49|31
1622980870000|2021-06-06 12:01:10|657.75|653.75|657.88|653.88|657.88|653.88|657.75|653.75|17
1622980880000|2021-06-06 12:01:20|657.87|653.87|657.86|653.86|657.88|653.88|657.84|653.84|15
1622980890000|2021-06-06 12:01:30|657.87|653.87|657.89|653.89|657.89|653.89|657.87|653.87|7
1622980900000|2021-06-06 12:01:40|657.9|653.9|657.89|653.89|657.9|653.9|657.89|653.89|2
1622980910000|2021-06-06 12:01:50|657.9|653.9|657.89|653.89|657.9|653.9|657.87|653.87|10
1622980920000|2021-06-06 12:02:00|657.9|653.9|658.47|654.47|658.48|654.48|657.9|653.9|21
1622980930000|2021-06-06 12:02:10|658.48|654.48|658.78|654.78|658.91|654.91|658.47|654.47|33
1622980940000|2021-06-06 12:02:20|658.82|654.82|658.43|654.43|658.82|654.82|658.43|654.43|23
1622980950000|2021-06-06 12:02:30|658.37|654.37|658.41|654.41|658.46|654.46|658.34|654.34|20
1622980960000|2021-06-06 12:02:40|658.4|654.4|657.96|653.96|658.41|654.41|657.96|653.96|26
1622980970000|2021-06-06 12:02:50|657.95|653.95|657.97|653.97|658.03|654.03|657.91|653.91|28
1622980980000|2021-06-06 12:03:00|657.99|653.99|658.26|654.26|658.26|654.26|657.99|653.99|22
1622980990000|2021-06-06 12:03:10|658.27|654.27|658.37|654.37|658.38|654.38|658.21|654.21|21
1622981000000|2021-06-06 12:03:20|658.32|654.32|658.34|654.34|658.35|654.35|658.27|654.27|18
1622981010000|2021-06-06 12:03:30|658.33|654.33|658.34|654.34|658.34|654.34|658.27|654.27|21
1622981020000|2021-06-06 12:03:40|658.35|654.35|658.33|654.33|658.37|654.37|658.32|654.32|20
1622981030000|2021-06-06 12:03:50|658.3|654.3|658.38|654.38|658.4|654.4|658.3|654.3|20
1622981040000|2021-06-06 12:04:00|658.4|654.4|658.51|654.51|658.51|654.51|658.4|654.4|15
1622981050000|2021-06-06 12:04:10|658.53|654.53|658.58|654.58|658.6|654.6|658.51|654.51|13
1622981060000|2021-06-06 12:04:20|658.6|654.6|658.8|654.8|658.8|654.8|658.58|654.58|21
1622981070000|2021-06-06 12:04:30|658.78|654.78|658.74|654.74|658.79|654.79|658.68|654.68|22
1622981080000|2021-06-06 12:04:40|658.75|654.75|658.74|654.74|658.76|654.76|658.73|654.73|16
1622981090000|2021-06-06 12:04:50|658.75|654.75|658.75|654.75|658.77|654.77|658.75|654.75|4
1622981100000|2021-06-06 12:05:00|658.74|654.74|658.57|654.57|658.74|654.74|658.46|654.46|21
1622981110000|2021-06-06 12:05:10|658.55|654.55|658.72|654.72|658.78|654.78|658.49|654.49|22
1622981120000|2021-06-06 12:05:20|658.71|654.71|658.49|654.49|658.71|654.71|658.49|654.49|25
1622981130000|2021-06-06 12:05:30|658.51|654.51|658.49|654.49|658.52|654.52|658.46|654.46|20
1622981140000|2021-06-06 12:05:40|658.53|654.53|658.56|654.56|658.61|654.61|658.49|654.49|18
1622981150000|2021-06-06 12:05:50|658.58|654.58|658.52|654.52|658.58|654.58|658.5|654.5|18
1622981160000|2021-06-06 12:06:00|658.55|654.55|658.58|654.58|658.58|654.58|658.54|654.54|10
1622981170000|2021-06-06 12:06:10|658.57|654.57|658.54|654.54|658.58|654.58|658.53|654.53|18
1622981180000|2021-06-06 12:06:20|658.53|654.53|658.52|654.52|658.53|654.53|658.4|654.4|15
1622981190000|2021-06-06 12:06:30|658.53|654.53|658.64|654.64|658.67|654.67|658.52|654.52|13
1622981200000|2021-06-06 12:06:40|658.63|654.63|658.59|654.59|658.65|654.65|658.57|654.57|22
1622981210000|2021-06-06 12:06:50|658.58|654.58|658.58|654.58|658.6|654.6|658.57|654.57|14
1622981220000|2021-06-06 12:07:00|658.59|654.59|658.82|654.82|658.82|654.82|658.59|654.59|14
1622981230000|2021-06-06 12:07:10|658.81|654.81|658.8|654.8|658.82|654.82|658.77|654.77|17
1622981240000|2021-06-06 12:07:20|658.79|654.79|658.8|654.8|658.81|654.81|658.78|654.78|11
1622981250000|2021-06-06 12:07:30|658.79|654.79|658.93|654.93|659.05|655.05|658.79|654.79|21
1622981260000|2021-06-06 12:07:40|658.98|654.98|659.01|655.01|659.05|655.05|658.96|654.96|17
1622981270000|2021-06-06 12:07:50|659.02|655.02|658.99|654.99|659.04|655.04|658.99|654.99|12
1622981280000|2021-06-06 12:08:00|659|655|659.11|655.11|659.13|655.13|659|655|26
1622981290000|2021-06-06 12:08:10|659.1|655.1|659.16|655.16|659.17|655.17|659.1|655.1|10
1622981300000|2021-06-06 12:08:20|659.17|655.17|659.21|655.21|659.21|655.21|659.17|655.17|6
1622981310000|2021-06-06 12:08:30|659.22|655.22|659.26|655.26|659.26|655.26|659.22|655.22|2
1622981320000|2021-06-06 12:08:40|659.27|655.27|659.29|655.29|659.4|655.4|659.26|655.26|12
1622981330000|2021-06-06 12:08:50|659.27|655.27|659.28|655.28|659.3|655.3|659.23|655.23|21
1622981340000|2021-06-06 12:09:00|659.3|655.3|659.42|655.42|659.42|655.42|659.28|655.28|9
1622981350000|2021-06-06 12:09:10|659.41|655.41|659.44|655.44|659.45|655.45|659.41|655.41|12
1622981360000|2021-06-06 12:09:20|659.48|655.48|659.5|655.5|659.51|655.51|659.44|655.44|11
1622981370000|2021-06-06 12:09:30|659.49|655.49|659.45|655.45|659.5|655.5|659.33|655.33|26
1622981380000|2021-06-06 12:09:40|659.48|655.48|659.46|655.46|659.5|655.5|659.44|655.44|18
1622981390000|2021-06-06 12:09:50|659.45|655.45|659.47|655.47|659.48|655.48|659.43|655.43|7
1622981400000|2021-06-06 12:10:00|659.46|655.46|659.43|655.43|659.46|655.46|659.39|655.39|23
1622981410000|2021-06-06 12:10:10|659.41|655.41|659.45|655.45|659.46|655.46|659.38|655.38|16
1622981420000|2021-06-06 12:10:20|659.42|655.42|659.42|655.42|659.42|655.42|659.42|655.42|1
1622981430000|2021-06-06 12:10:30|659.39|655.39|659.24|655.24|659.39|655.39|659.18|655.18|14
1622981440000|2021-06-06 12:10:40|659.21|655.21|659.22|655.22|659.22|655.22|659.17|655.17|18
1622981450000|2021-06-06 12:10:50|659.21|655.21|659.26|655.26|659.26|655.26|659.14|655.14|22
1622981460000|2021-06-06 12:11:00|659.41|655.41|659.45|655.45|659.46|655.46|659.39|655.39|15
1622981470000|2021-06-06 12:11:10|659.46|655.46|659.43|655.43|659.46|655.46|659.42|655.42|10
1622981480000|2021-06-06 12:11:20|659.42|655.42|659.43|655.43|659.44|655.44|659.39|655.39|13
1622981490000|2021-06-06 12:11:30|659.42|655.42|659.39|655.39|659.43|655.43|659.37|655.37|18
1622981500000|2021-06-06 12:11:40|659.4|655.4|659.4|655.4|659.41|655.41|659.4|655.4|3
1622981510000|2021-06-06 12:11:50|659.41|655.41|659.27|655.27|659.41|655.41|659.26|655.26|15
1622981520000|2021-06-06 12:12:00|659.26|655.26|659.41|655.41|659.41|655.41|659.26|655.26|16
1622981530000|2021-06-06 12:12:10|659.4|655.4|659.76|655.76|659.76|655.76|659.37|655.37|24
1622981540000|2021-06-06 12:12:20|659.75|655.75|659.96|655.96|659.97|655.97|659.65|655.65|25
1622981550000|2021-06-06 12:12:30|659.98|655.98|660.02|656.02|660.1|656.1|659.96|655.96|22
1622981560000|2021-06-06 12:12:40|660.01|656.01|660.1|656.1|660.15|656.15|660.01|656.01|20
1622981570000|2021-06-06 12:12:50|660.09|656.09|660.03|656.03|660.1|656.1|659.99|655.99|27
1622981580000|2021-06-06 12:13:00|660|656|659.98|655.98|660.07|656.07|659.94|655.94|24
1622981590000|2021-06-06 12:13:10|659.99|655.99|659.77|655.77|659.99|655.99|659.67|655.67|27
1622981600000|2021-06-06 12:13:20|659.75|655.75|659.9|655.9|659.93|655.93|659.71|655.71|33
1622981610000|2021-06-06 12:13:30|659.89|655.89|660.02|656.02|660.08|656.08|659.89|655.89|24
1622981620000|2021-06-06 12:13:40|659.99|655.99|660.06|656.06|660.07|656.07|659.98|655.98|25
1622981630000|2021-06-06 12:13:50|660.1|656.1|660.42|656.42|660.57|656.57|660.1|656.1|22
1622981640000|2021-06-06 12:14:00|660.45|656.45|660.78|656.78|660.78|656.78|660.33|656.33|27
1622981650000|2021-06-06 12:14:10|660.7|656.7|660.94|656.94|660.94|656.94|660.7|656.7|22
1622981660000|2021-06-06 12:14:20|660.93|656.93|661.53|657.53|661.58|657.58|660.93|656.93|33
1622981670000|2021-06-06 12:14:30|661.49|657.49|661.43|657.43|661.63|657.63|661.43|657.43|25
1622981680000|2021-06-06 12:14:40|661.44|657.44|661.25|657.25|661.61|657.61|661.23|657.23|24
1622981690000|2021-06-06 12:14:50|661.27|657.27|661.52|657.52|661.65|657.65|661.27|657.27|29
1622981700000|2021-06-06 12:15:00|661.51|657.51|661.25|657.25|661.58|657.58|661.06|657.06|34
1622981710000|2021-06-06 12:15:10|661.26|657.26|661.15|657.15|661.27|657.27|661.14|657.14|23
1622981720000|2021-06-06 12:15:20|661.24|657.24|661.15|657.15|661.25|657.25|661.15|657.15|26
1622981730000|2021-06-06 12:15:30|661.14|657.14|661.01|657.01|661.2|657.2|661.01|657.01|26
1622981740000|2021-06-06 12:15:40|661.03|657.03|661.01|657.01|661.05|657.05|660.96|656.96|21
1622981750000|2021-06-06 12:15:50|661.03|657.03|660.97|656.97|661.07|657.07|660.97|656.97|20
1622981760000|2021-06-06 12:16:00|660.96|656.96|660.77|656.77|660.99|656.99|660.74|656.74|25
1622981770000|2021-06-06 12:16:10|660.79|656.79|660.91|656.91|661.03|657.03|660.73|656.73|23
1622981780000|2021-06-06 12:16:20|660.92|656.92|660.77|656.77|660.93|656.93|660.73|656.73|26
1622981790000|2021-06-06 12:16:30|660.79|656.79|660.81|656.81|660.91|656.91|660.76|656.76|21
1622981800000|2021-06-06 12:16:40|660.8|656.8|660.81|656.81|660.83|656.83|660.78|656.78|11
1622981810000|2021-06-06 12:16:50|660.8|656.8|660.91|656.91|660.91|656.91|660.8|656.8|14
1622981820000|2021-06-06 12:17:00|660.92|656.92|661.24|657.24|661.26|657.26|660.91|656.91|28
1622981830000|2021-06-06 12:17:10|661.25|657.25|661|657|661.26|657.26|661|657|27
1622981840000|2021-06-06 12:17:20|661.02|657.02|660.97|656.97|661.06|657.06|660.9|656.9|31
1622981850000|2021-06-06 12:17:30|660.96|656.96|660.65|656.65|660.97|656.97|660.65|656.65|28
1622981860000|2021-06-06 12:17:40|660.66|656.66|660.65|656.65|660.67|656.67|660.61|656.61|17
1622981870000|2021-06-06 12:17:50|660.64|656.64|660.65|656.65|660.68|656.68|660.62|656.62|14
1622981880000|2021-06-06 12:18:00|660.63|656.63|660.98|656.98|661|657|660.63|656.63|29
1622981890000|2021-06-06 12:18:10|660.97|656.97|661.42|657.42|661.43|657.43|660.97|656.97|29
1622981900000|2021-06-06 12:18:20|661.41|657.41|661.41|657.41|661.52|657.52|661.32|657.32|31
1622981910000|2021-06-06 12:18:30|661.39|657.39|661.51|657.51|661.53|657.53|661.34|657.34|28
1622981920000|2021-06-06 12:18:40|661.53|657.53|661.56|657.56|661.57|657.57|661.46|657.46|24
1622981930000|2021-06-06 12:18:50|661.59|657.59|661.15|657.15|661.59|657.59|661.15|657.15|31
1622981940000|2021-06-06 12:19:00|661.16|657.16|661.35|657.35|661.35|657.35|661.15|657.15|22
1622981950000|2021-06-06 12:19:10|661.32|657.32|661.31|657.31|661.33|657.33|661.21|657.21|28
1622981960000|2021-06-06 12:19:20|661.32|657.32|661.26|657.26|661.34|657.34|661.26|657.26|21
1622981970000|2021-06-06 12:19:30|661.28|657.28|661.19|657.19|661.29|657.29|661.17|657.17|24
1622981980000|2021-06-06 12:19:40|661.17|657.17|661.33|657.33|661.41|657.41|661.17|657.17|27
1622981990000|2021-06-06 12:19:50|661.34|657.34|661.4|657.4|661.4|657.4|661.31|657.31|16
1622982000000|2021-06-06 12:20:00|661.37|657.37|661.27|657.27|661.38|657.38|661.27|657.27|13
1622982010000|2021-06-06 12:20:10|661.29|657.29|660.9|656.9|661.34|657.34|660.89|656.89|25
1622982020000|2021-06-06 12:20:20|660.96|656.96|660.89|656.89|660.97|656.97|660.86|656.86|23
1622982030000|2021-06-06 12:20:30|660.88|656.88|660.87|656.87|660.92|656.92|660.86|656.86|14
1622982040000|2021-06-06 12:20:40|660.92|656.92|660.91|656.91|660.92|656.92|660.91|656.91|22
1622982050000|2021-06-06 12:20:50|660.9|656.9|660.91|656.91|660.91|656.91|660.9|656.9|4
1622982060000|2021-06-06 12:21:00|660.92|656.92|661.18|657.18|661.28|657.28|660.92|656.92|17
1622982070000|2021-06-06 12:21:10|661.17|657.17|661.27|657.27|661.27|657.27|661.13|657.13|12
1622982080000|2021-06-06 12:21:20|661.25|657.25|661.27|657.27|661.28|657.28|661.21|657.21|22
1622982090000|2021-06-06 12:21:30|661.25|657.25|661.17|657.17|661.28|657.28|661.17|657.17|16
1622982100000|2021-06-06 12:21:40|661.16|657.16|661.16|657.16|661.18|657.18|661.16|657.16|7
1622982110000|2021-06-06 12:21:50|661.17|657.17|661.15|657.15|661.21|657.21|661.15|657.15|10
1622982120000|2021-06-06 12:22:00|661.14|657.14|660.92|656.92|661.18|657.18|660.92|656.92|6
1622982130000|2021-06-06 12:22:10|660.9|656.9|660.78|656.78|660.9|656.9|660.78|656.78|12
1622982140000|2021-06-06 12:22:20|660.77|656.77|660.46|656.46|660.77|656.77|660.46|656.46|22
1622982150000|2021-06-06 12:22:30|660.47|656.47|660.49|656.49|660.55|656.55|660.44|656.44|19
1622982160000|2021-06-06 12:22:40|660.48|656.48|660.27|656.27|660.49|656.49|660.26|656.26|15
1622982170000|2021-06-06 12:22:50|660.25|656.25|660.39|656.39|660.42|656.42|660.25|656.25|26
1622982180000|2021-06-06 12:23:00|660.38|656.38|660.57|656.57|660.58|656.58|660.33|656.33|22
1622982190000|2021-06-06 12:23:10|660.58|656.58|660.54|656.54|660.58|656.58|660.53|656.53|11
1622982200000|2021-06-06 12:23:20|660.52|656.52|660.48|656.48|660.52|656.52|660.44|656.44|23
1622982210000|2021-06-06 12:23:30|660.47|656.47|660.47|656.47|660.51|656.51|660.45|656.45|25
1622982220000|2021-06-06 12:23:40|660.46|656.46|660.61|656.61|660.62|656.62|660.46|656.46|15
1622982230000|2021-06-06 12:23:50|660.58|656.58|660.56|656.56|660.62|656.62|660.56|656.56|10
1622982240000|2021-06-06 12:24:00|660.51|656.51|660.47|656.47|660.51|656.51|660.44|656.44|18
1622982250000|2021-06-06 12:24:10|660.48|656.48|660.51|656.51|660.51|656.51|660.46|656.46|21
1622982260000|2021-06-06 12:24:20|660.56|656.56|660.51|656.51|660.56|656.56|660.5|656.5|17
1622982270000|2021-06-06 12:24:30|660.5|656.5|660.65|656.65|660.66|656.66|660.5|656.5|20
1622982280000|2021-06-06 12:24:40|660.64|656.64|660.58|656.58|660.64|656.64|660.56|656.56|9
1622982290000|2021-06-06 12:24:50|660.56|656.56|660.58|656.58|660.59|656.59|660.56|656.56|7
1622982300000|2021-06-06 12:25:00|660.57|656.57|660.8|656.8|660.82|656.82|660.56|656.56|28
1622982310000|2021-06-06 12:25:10|660.79|656.79|660.85|656.85|660.85|656.85|660.61|656.61|22
1622982320000|2021-06-06 12:25:20|660.87|656.87|660.86|656.86|660.87|656.87|660.86|656.86|6
1622982330000|2021-06-06 12:25:30|660.87|656.87|660.89|656.89|661.03|657.03|660.85|656.85|11
1622982340000|2021-06-06 12:25:40|660.91|656.91|660.91|656.91|660.91|656.91|660.91|656.91|1
1622982350000|2021-06-06 12:25:50|660.9|656.9|661.18|657.18|661.18|657.18|660.9|656.9|6
1622982360000|2021-06-06 12:26:00|661.17|657.17|661|657|661.17|657.17|661|657|9
1622982370000|2021-06-06 12:26:10|661.01|657.01|661.06|657.06|661.08|657.08|661.01|657.01|16
1622982380000|2021-06-06 12:26:20|661.07|657.07|660.97|656.97|661.07|657.07|660.97|656.97|9
1622982390000|2021-06-06 12:26:30|660.93|656.93|660.91|656.91|660.97|656.97|660.9|656.9|12
1622982400000|2021-06-06 12:26:40|660.9|656.9|660.97|656.97|660.97|656.97|660.9|656.9|14
1622982410000|2021-06-06 12:26:50|660.92|656.92|660.94|656.94|660.94|656.94|660.89|656.89|12
1622982420000|2021-06-06 12:27:00|660.95|656.95|660.99|656.99|660.99|656.99|660.91|656.91|15
1622982430000|2021-06-06 12:27:10|660.96|656.96|660.99|656.99|661.05|657.05|660.96|656.96|9
1622982440000|2021-06-06 12:27:20|660.98|656.98|660.94|656.94|660.98|656.98|660.92|656.92|12
1622982450000|2021-06-06 12:27:30|660.93|656.93|660.87|656.87|660.93|656.93|660.86|656.86|16
1622982460000|2021-06-06 12:27:40|660.9|656.9|660.89|656.89|660.96|656.96|660.87|656.87|17
1622982470000|2021-06-06 12:27:50|660.9|656.9|660.9|656.9|660.92|656.92|660.89|656.89|10
1622982480000|2021-06-06 12:28:00|660.92|656.92|660.94|656.94|660.95|656.95|660.9|656.9|14
1622982490000|2021-06-06 12:28:10|660.93|656.93|661.01|657.01|661.02|657.02|660.91|656.91|13
1622982510000|2021-06-06 12:28:30|661|657|661.13|657.13|661.22|657.22|661|657|18
1622982520000|2021-06-06 12:28:40|661.12|657.12|661.13|657.13|661.19|657.19|661.12|657.12|16
1622982530000|2021-06-06 12:28:50|661.11|657.11|661.2|657.2|661.2|657.2|661.11|657.11|11
1622982540000|2021-06-06 12:29:00|661.22|657.22|661.11|657.11|661.39|657.39|661.09|657.09|24
1622982550000|2021-06-06 12:29:10|661.1|657.1|661.22|657.22|661.24|657.24|661.08|657.08|23
1622982560000|2021-06-06 12:29:20|661.32|657.32|661.42|657.42|661.45|657.45|661.32|657.32|22
1622982570000|2021-06-06 12:29:30|661.41|657.41|661.62|657.62|661.7|657.7|661.39|657.39|22
1622982580000|2021-06-06 12:29:40|661.63|657.63|661.78|657.78|661.78|657.78|661.63|657.63|20
1622982590000|2021-06-06 12:29:50|661.76|657.76|661.78|657.78|661.78|657.78|661.76|657.76|7
1622982600000|2021-06-06 12:30:00|661.77|657.77|661.65|657.65|661.78|657.78|661.65|657.65|13
1622982610000|2021-06-06 12:30:10|661.61|657.61|660.98|656.98|661.61|657.61|660.98|656.98|28
1622982620000|2021-06-06 12:30:20|660.99|656.99|660.39|656.39|661.02|657.02|660.39|656.39|26
1622982630000|2021-06-06 12:30:30|660.42|656.42|660.12|656.12|660.51|656.51|660.08|656.08|29
1622982640000|2021-06-06 12:30:40|660.13|656.13|660.08|656.08|660.16|656.16|660.01|656.01|30
1622982650000|2021-06-06 12:30:50|660.11|656.11|659.94|655.94|660.22|656.22|659.94|655.94|18
1622982660000|2021-06-06 12:31:00|659.93|655.93|660.17|656.17|660.21|656.21|659.92|655.92|29
1622982670000|2021-06-06 12:31:10|660.08|656.08|659.94|655.94|660.08|656.08|659.83|655.83|31
1622982680000|2021-06-06 12:31:20|659.98|655.98|659.84|655.84|659.99|655.99|659.8|655.8|19
1622982690000|2021-06-06 12:31:30|659.82|655.82|659.55|655.55|659.82|655.82|659.54|655.54|23
1622982700000|2021-06-06 12:31:40|659.57|655.57|659.22|655.22|659.58|655.58|659.22|655.22|23
1622982710000|2021-06-06 12:31:50|659.25|655.25|659.19|655.19|659.33|655.33|659.17|655.17|19
1622982720000|2021-06-06 12:32:00|659.21|655.21|659.22|655.22|659.29|655.29|659.21|655.21|24
1622982730000|2021-06-06 12:32:10|659.23|655.23|659.19|655.19|659.27|655.27|659.16|655.16|22
1622982740000|2021-06-06 12:32:20|659.18|655.18|659.13|655.13|659.2|655.2|659.08|655.08|18
1622982750000|2021-06-06 12:32:30|659.14|655.14|658.77|654.77|659.14|655.14|658.76|654.76|24
1622982760000|2021-06-06 12:32:40|658.75|654.75|658.73|654.73|658.88|654.88|658.72|654.72|30
1622982770000|2021-06-06 12:32:50|658.72|654.72|658.08|654.08|658.72|654.72|658.08|654.08|30
1622982780000|2021-06-06 12:33:00|658.06|654.06|658.41|654.41|658.66|654.66|658.06|654.06|29
1622982790000|2021-06-06 12:33:10|658.42|654.42|658.66|654.66|658.74|654.74|658.33|654.33|34
1622982800000|2021-06-06 12:33:20|658.68|654.68|658.78|654.78|658.87|654.87|658.64|654.64|29
1622982810000|2021-06-06 12:33:30|658.67|654.67|658.77|654.77|658.87|654.87|658.67|654.67|21
1622982820000|2021-06-06 12:33:40|658.79|654.79|658.88|654.88|658.88|654.88|658.79|654.79|24
1622982830000|2021-06-06 12:33:50|658.86|654.86|658.73|654.73|658.9|654.9|658.71|654.71|27
1622982840000|2021-06-06 12:34:00|658.71|654.71|658.87|654.87|658.88|654.88|658.71|654.71|29
1622982850000|2021-06-06 12:34:10|658.86|654.86|658.86|654.86|658.91|654.91|658.82|654.82|25
1622982860000|2021-06-06 12:34:20|658.84|654.84|658.98|654.98|659.01|655.01|658.84|654.84|30
1622982870000|2021-06-06 12:34:30|658.99|654.99|658.83|654.83|658.99|654.99|658.83|654.83|18
1622982880000|2021-06-06 12:34:40|658.82|654.82|658.53|654.53|658.82|654.82|658.53|654.53|20
1622982890000|2021-06-06 12:34:50|658.54|654.54|658.57|654.57|658.66|654.66|658.49|654.49|25
1622982900000|2021-06-06 12:35:00|658.6|654.6|658.19|654.19|658.64|654.64|658.19|654.19|19
1622982910000|2021-06-06 12:35:10|658.2|654.2|657.94|653.94|658.2|654.2|657.9|653.9|19
1622982920000|2021-06-06 12:35:20|657.93|653.93|657.92|653.92|658.03|654.03|657.89|653.89|23
1622982930000|2021-06-06 12:35:30|657.94|653.94|657.87|653.87|657.94|653.94|657.86|653.86|13
1622982940000|2021-06-06 12:35:40|657.89|653.89|657.87|653.87|657.94|653.94|657.85|653.85|18
1622982950000|2021-06-06 12:35:50|657.89|653.89|657.96|653.96|657.97|653.97|657.88|653.88|9
1622982960000|2021-06-06 12:36:00|657.95|653.95|658.09|654.09|658.09|654.09|657.88|653.88|23
1622982970000|2021-06-06 12:36:10|658.08|654.08|658.39|654.39|658.4|654.4|658.05|654.05|25
1622982980000|2021-06-06 12:36:20|658.4|654.4|658.39|654.39|658.4|654.4|658.38|654.38|6
1622982990000|2021-06-06 12:36:30|658.38|654.38|658.29|654.29|658.38|654.38|658.19|654.19|34
1622983000000|2021-06-06 12:36:40|658.32|654.32|658.3|654.3|658.35|654.35|658.29|654.29|15
1622983010000|2021-06-06 12:36:50|658.33|654.33|658.33|654.33|658.36|654.36|658.31|654.31|14
1622983020000|2021-06-06 12:37:00|658.37|654.37|658.31|654.31|658.38|654.38|658.31|654.31|18
1622983030000|2021-06-06 12:37:10|658.32|654.32|658.2|654.2|658.32|654.32|658.19|654.19|18
1622983040000|2021-06-06 12:37:20|658.22|654.22|658.32|654.32|658.36|654.36|658.22|654.22|24
1622983050000|2021-06-06 12:37:30|658.31|654.31|658.17|654.17|658.32|654.32|658.15|654.15|22
1622983060000|2021-06-06 12:37:40|658.18|654.18|658.19|654.19|658.22|654.22|658.17|654.17|24
1622983070000|2021-06-06 12:37:50|658.16|654.16|658.11|654.11|658.16|654.16|658.11|654.11|14
1622983080000|2021-06-06 12:38:00|658.13|654.13|657.85|653.85|658.15|654.15|657.78|653.78|18
1622983090000|2021-06-06 12:38:10|657.86|653.86|657.84|653.84|657.91|653.91|657.82|653.82|15
1622983100000|2021-06-06 12:38:20|657.87|653.87|657.75|653.75|657.91|653.91|657.75|653.75|27
1622983110000|2021-06-06 12:38:30|657.77|653.77|657.73|653.73|657.79|653.79|657.69|653.69|29
1622983120000|2021-06-06 12:38:40|657.71|653.71|657.71|653.71|657.76|653.76|657.69|653.69|26
1622983130000|2021-06-06 12:38:50|657.7|653.7|657.74|653.74|657.8|653.8|657.7|653.7|22
1622983140000|2021-06-06 12:39:00|657.73|653.73|657.34|653.34|657.76|653.76|657.23|653.23|28
1622983150000|2021-06-06 12:39:10|657.33|653.33|657.06|653.06|657.33|653.33|657.04|653.04|27
1622983160000|2021-06-06 12:39:20|657.05|653.05|657.02|653.02|657.1|653.1|656.98|652.98|26
1622983170000|2021-06-06 12:39:30|656.96|652.96|657|653|657.05|653.05|656.96|652.96|22
1622983180000|2021-06-06 12:39:40|657.01|653.01|656.73|652.73|657.01|653.01|656.73|652.73|29
1622983190000|2021-06-06 12:39:50|656.74|652.74|656.78|652.78|656.82|652.82|656.72|652.72|21
1622983200000|2021-06-06 12:40:00|656.8|652.8|657.03|653.03|657.03|653.03|656.74|652.74|24
1622983210000|2021-06-06 12:40:10|657.02|653.02|657.13|653.13|657.13|653.13|657.01|653.01|24
1622983220000|2021-06-06 12:40:20|657.2|653.2|657.29|653.29|657.39|653.39|657.2|653.2|22
1622983230000|2021-06-06 12:40:30|657.26|653.26|657.28|653.28|657.31|653.31|657.24|653.24|10
1622983240000|2021-06-06 12:40:40|657.29|653.29|657.53|653.53|657.55|653.55|657.25|653.25|21
1622983250000|2021-06-06 12:40:50|657.52|653.52|657.58|653.58|657.61|653.61|657.52|653.52|19
1622983260000|2021-06-06 12:41:00|657.56|653.56|657.64|653.64|657.64|653.64|657.52|653.52|30
1622983270000|2021-06-06 12:41:10|657.63|653.63|657.56|653.56|657.63|653.63|657.55|653.55|19
1622983280000|2021-06-06 12:41:20|657.55|653.55|657.31|653.31|657.56|653.56|657.31|653.31|24
1622983290000|2021-06-06 12:41:30|657.32|653.32|657.45|653.45|657.47|653.47|657.32|653.32|29
1622983300000|2021-06-06 12:41:40|657.41|653.41|657.3|653.3|657.47|653.47|657.29|653.29|31
1622983310000|2021-06-06 12:41:50|657.35|653.35|657.35|653.35|657.41|653.41|657.32|653.32|28
1622983320000|2021-06-06 12:42:00|657.36|653.36|657.48|653.48|657.48|653.48|657.33|653.33|26
1622983330000|2021-06-06 12:42:10|657.62|653.62|657.58|653.58|657.69|653.69|657.58|653.58|26
1622983340000|2021-06-06 12:42:20|657.59|653.59|657.7|653.7|657.72|653.72|657.55|653.55|29
1622983350000|2021-06-06 12:42:30|657.68|653.68|657.85|653.85|658.02|654.02|657.68|653.68|33
1622983360000|2021-06-06 12:42:40|657.87|653.87|657.71|653.71|657.87|653.87|657.71|653.71|21
1622983370000|2021-06-06 12:42:50|657.72|653.72|657.93|653.93|657.93|653.93|657.71|653.71|21
1622983380000|2021-06-06 12:43:00|657.94|653.94|657.81|653.81|657.95|653.95|657.81|653.81|27
1622983390000|2021-06-06 12:43:10|657.8|653.8|657.69|653.69|657.85|653.85|657.61|653.61|22
1622983400000|2021-06-06 12:43:20|657.76|653.76|657.74|653.74|657.79|653.79|657.66|653.66|28
1622983410000|2021-06-06 12:43:30|657.75|653.75|657.61|653.61|657.76|653.76|657.55|653.55|22
1622983420000|2021-06-06 12:43:40|657.63|653.63|657.73|653.73|657.73|653.73|657.6|653.6|15
1622983430000|2021-06-06 12:43:50|657.71|653.71|657.82|653.82|657.82|653.82|657.71|653.71|23
1622983440000|2021-06-06 12:44:00|657.83|653.83|657.93|653.93|658|654|657.83|653.83|19
1622983450000|2021-06-06 12:44:10|657.92|653.92|657.9|653.9|657.92|653.92|657.9|653.9|10
1622983460000|2021-06-06 12:44:20|657.91|653.91|657.85|653.85|657.98|653.98|657.78|653.78|22
1622983470000|2021-06-06 12:44:30|657.9|653.9|657.72|653.72|657.91|653.91|657.7|653.7|22
1622983480000|2021-06-06 12:44:40|657.73|653.73|657.66|653.66|657.79|653.79|657.66|653.66|18
1622983490000|2021-06-06 12:44:50|657.62|653.62|657.36|653.36|657.62|653.62|657.36|653.36|19
1622983500000|2021-06-06 12:45:00|657.37|653.37|657.37|653.37|657.41|653.41|657.32|653.32|16
1622983510000|2021-06-06 12:45:10|657.33|653.33|657.22|653.22|657.33|653.33|657.06|653.06|31
1622983520000|2021-06-06 12:45:20|657.21|653.21|657.42|653.42|657.43|653.43|657.18|653.18|29
1622983530000|2021-06-06 12:45:30|657.44|653.44|657.57|653.57|657.57|653.57|657.43|653.43|22
1622983540000|2021-06-06 12:45:40|657.58|653.58|657.82|653.82|657.82|653.82|657.58|653.58|21
1622983550000|2021-06-06 12:45:50|657.83|653.83|657.62|653.62|657.83|653.83|657.6|653.6|25
1622983560000|2021-06-06 12:46:00|657.63|653.63|657.66|653.66|657.68|653.68|657.57|653.57|26
1622983570000|2021-06-06 12:46:10|657.65|653.65|657.75|653.75|657.76|653.76|657.61|653.61|21
1622983580000|2021-06-06 12:46:20|657.74|653.74|657.72|653.72|657.77|653.77|657.7|653.7|13
1622983590000|2021-06-06 12:46:30|657.73|653.73|657.73|653.73|657.74|653.74|657.7|653.7|14
1622983600000|2021-06-06 12:46:40|657.72|653.72|657.81|653.81|657.83|653.83|657.71|653.71|15
1622983610000|2021-06-06 12:46:50|657.8|653.8|657.9|653.9|657.9|653.9|657.8|653.8|7
1622983620000|2021-06-06 12:47:00|657.88|653.88|657.78|653.78|657.89|653.89|657.73|653.73|15
1622983630000|2021-06-06 12:47:10|657.77|653.77|657.78|653.78|657.81|653.81|657.69|653.69|22
1622983640000|2021-06-06 12:47:20|657.79|653.79|657.8|653.8|657.85|653.85|657.79|653.79|19
1622983650000|2021-06-06 12:47:30|657.81|653.81|657.81|653.81|657.85|653.85|657.78|653.78|21
1622983660000|2021-06-06 12:47:40|657.79|653.79|657.82|653.82|657.84|653.84|657.78|653.78|15
1622983670000|2021-06-06 12:47:50|657.81|653.81|657.79|653.79|657.83|653.83|657.77|653.77|23
1622983680000|2021-06-06 12:48:00|657.8|653.8|657.7|653.7|657.83|653.83|657.66|653.66|31
1622983690000|2021-06-06 12:48:10|657.67|653.67|657.78|653.78|657.78|653.78|657.62|653.62|22
1622983700000|2021-06-06 12:48:20|657.79|653.79|657.84|653.84|657.84|653.84|657.79|653.79|16
1622983710000|2021-06-06 12:48:30|657.83|653.83|657.85|653.85|657.85|653.85|657.69|653.69|30
1622983720000|2021-06-06 12:48:40|657.86|653.86|657.79|653.79|657.86|653.86|657.79|653.79|23
1622983730000|2021-06-06 12:48:50|657.8|653.8|657.74|653.74|657.85|653.85|657.67|653.67|18
1622983740000|2021-06-06 12:49:00|657.76|653.76|657.81|653.81|657.82|653.82|657.75|653.75|16
1622983750000|2021-06-06 12:49:10|657.82|653.82|657.65|653.65|657.82|653.82|657.61|653.61|22
1622983760000|2021-06-06 12:49:20|657.66|653.66|657.66|653.66|657.75|653.75|657.64|653.64|29
1622983770000|2021-06-06 12:49:30|657.62|653.62|657.62|653.62|657.66|653.66|657.57|653.57|29
1622983780000|2021-06-06 12:49:40|657.64|653.64|657.73|653.73|657.76|653.76|657.6|653.6|28
1622983790000|2021-06-06 12:49:50|657.67|653.67|657.65|653.65|657.74|653.74|657.62|653.62|25
1622983800000|2021-06-06 12:50:00|657.64|653.64|657.65|653.65|657.73|653.73|657.64|653.64|20
1622983810000|2021-06-06 12:50:10|657.64|653.64|657.57|653.57|657.66|653.66|657.56|653.56|14
1622983820000|2021-06-06 12:50:20|657.56|653.56|657.61|653.61|657.63|653.63|657.56|653.56|19
1622983830000|2021-06-06 12:50:30|657.6|653.6|657.61|653.61|657.62|653.62|657.59|653.59|19
1622983840000|2021-06-06 12:50:40|657.62|653.62|657.6|653.6|657.67|653.67|657.59|653.59|13
1622983850000|2021-06-06 12:50:50|657.64|653.64|657.56|653.56|657.64|653.64|657.55|653.55|24
1622983860000|2021-06-06 12:51:00|657.57|653.57|657.64|653.64|657.66|653.66|657.56|653.56|22
1622983870000|2021-06-06 12:51:10|657.63|653.63|657.73|653.73|657.95|653.95|657.58|653.58|31
1622983880000|2021-06-06 12:51:20|657.74|653.74|657.73|653.73|657.74|653.74|657.66|653.66|18
1622983890000|2021-06-06 12:51:30|657.75|653.75|657.78|653.78|657.81|653.81|657.69|653.69|23
1622983900000|2021-06-06 12:51:40|657.74|653.74|657.71|653.71|657.74|653.74|657.66|653.66|24
1622983910000|2021-06-06 12:51:50|657.72|653.72|657.69|653.69|657.73|653.73|657.66|653.66|19
1622983920000|2021-06-06 12:52:00|657.67|653.67|657.6|653.6|657.69|653.69|657.54|653.54|21
1622983930000|2021-06-06 12:52:10|657.59|653.59|657.69|653.69|657.69|653.69|657.59|653.59|21
1622983940000|2021-06-06 12:52:20|657.67|653.67|657.55|653.55|657.68|653.68|657.53|653.53|21
1622983950000|2021-06-06 12:52:30|657.54|653.54|657.58|653.58|657.62|653.62|657.54|653.54|19
1622983960000|2021-06-06 12:52:40|657.57|653.57|657.43|653.43|657.57|653.57|657.3|653.3|28
1622983970000|2021-06-06 12:52:50|657.42|653.42|657.37|653.37|657.45|653.45|657.3|653.3|18
1622983980000|2021-06-06 12:53:00|657.26|653.26|657.21|653.21|657.36|653.36|657.17|653.17|32
1622983990000|2021-06-06 12:53:10|657.28|653.28|656.72|652.72|657.28|653.28|656.72|652.72|27
1622984000000|2021-06-06 12:53:20|656.8|652.8|656.75|652.75|656.91|652.91|656.75|652.75|26
1622984010000|2021-06-06 12:53:30|656.76|652.76|656.37|652.37|656.76|652.76|656.37|652.37|28
1622984020000|2021-06-06 12:53:40|656.39|652.39|656.37|652.37|656.41|652.41|656.28|652.28|19
1622984030000|2021-06-06 12:53:50|656.33|652.33|656.37|652.37|656.38|652.38|656.32|652.32|19
1622984040000|2021-06-06 12:54:00|656.41|652.41|656.34|652.34|656.41|652.41|656.25|652.25|26
1622984050000|2021-06-06 12:54:10|656.28|652.28|656.09|652.09|656.35|652.35|656.09|652.09|18
1622984060000|2021-06-06 12:54:20|656.07|652.07|656.11|652.11|656.16|652.16|655.99|651.99|26
1622984070000|2021-06-06 12:54:30|656.13|652.13|656.04|652.04|656.13|652.13|656.01|652.01|26
1622984080000|2021-06-06 12:54:40|656.09|652.09|656.04|652.04|656.09|652.09|656.03|652.03|18
1622984090000|2021-06-06 12:54:50|656.03|652.03|656.02|652.02|656.1|652.1|656.02|652.02|22
1622984100000|2021-06-06 12:55:00|656.03|652.03|656.31|652.31|656.32|652.32|655.95|651.95|28
1622984110000|2021-06-06 12:55:10|656.32|652.32|656.34|652.34|656.34|652.34|656.29|652.29|23
1622984120000|2021-06-06 12:55:20|656.32|652.32|656.34|652.34|656.34|652.34|656.32|652.32|15
1622984130000|2021-06-06 12:55:30|656.33|652.33|656.34|652.34|656.34|652.34|656.3|652.3|10
1622984140000|2021-06-06 12:55:40|656.43|652.43|656.45|652.45|656.46|652.46|656.33|652.33|33
1622984150000|2021-06-06 12:55:50|656.43|652.43|656.71|652.71|656.71|652.71|656.43|652.43|24
1622984160000|2021-06-06 12:56:00|656.66|652.66|656.63|652.63|656.67|652.67|656.55|652.55|24
1622984170000|2021-06-06 12:56:10|656.62|652.62|656.63|652.63|656.67|652.67|656.6|652.6|23
1622984180000|2021-06-06 12:56:20|656.61|652.61|656.64|652.64|656.64|652.64|656.6|652.6|12
1622984190000|2021-06-06 12:56:30|656.63|652.63|656.7|652.7|656.7|652.7|656.63|652.63|7
1622984200000|2021-06-06 12:56:40|656.71|652.71|656.81|652.81|656.84|652.84|656.71|652.71|15
1622984210000|2021-06-06 12:56:50|656.8|652.8|656.77|652.77|656.82|652.82|656.75|652.75|23
1622984220000|2021-06-06 12:57:00|656.75|652.75|656.76|652.76|656.79|652.79|656.74|652.74|9
1622984230000|2021-06-06 12:57:10|656.77|652.77|656.56|652.56|656.77|652.77|656.54|652.54|22
1622984240000|2021-06-06 12:57:20|656.54|652.54|656.56|652.56|656.59|652.59|656.53|652.53|23
1622984250000|2021-06-06 12:57:30|656.54|652.54|656.59|652.59|656.6|652.6|656.54|652.54|10
1622984260000|2021-06-06 12:57:40|656.58|652.58|656.56|652.56|656.59|652.59|656.52|652.52|19
1622984270000|2021-06-06 12:57:50|656.55|652.55|656.54|652.54|656.58|652.58|656.54|652.54|12
1622984280000|2021-06-06 12:58:00|656.67|652.67|657.04|653.04|657.09|653.09|656.67|652.67|26
1622984290000|2021-06-06 12:58:10|657.05|653.05|657.16|653.16|657.18|653.18|657.05|653.05|18
1622984300000|2021-06-06 12:58:20|657.19|653.19|657.53|653.53|657.55|653.55|657.17|653.17|24
1622984310000|2021-06-06 12:58:30|657.55|653.55|657.87|653.87|657.87|653.87|657.55|653.55|10
1622984330000|2021-06-06 12:58:50|657.88|653.88|658.05|654.05|658.05|654.05|657.88|653.88|19
1622984340000|2021-06-06 12:59:00|658.06|654.06|658.19|654.19|658.33|654.33|658.04|654.04|23
1622984350000|2021-06-06 12:59:10|658.2|654.2|658.23|654.23|658.38|654.38|658.19|654.19|28
1622984360000|2021-06-06 12:59:20|658.25|654.25|658.31|654.31|658.37|654.37|658.25|654.25|24
1622984370000|2021-06-06 12:59:30|658.3|654.3|658.59|654.59|658.59|654.59|658.28|654.28|24
1622984380000|2021-06-06 12:59:40|658.57|654.57|658.16|654.16|658.57|654.57|658.15|654.15|29
1622984390000|2021-06-06 12:59:50|658.24|654.24|658.25|654.25|658.27|654.27|658.17|654.17|19
1622984400000|2021-06-06 13:00:00|658.28|654.28|658.2|654.2|658.28|654.28|658.16|654.16|21
1622984410000|2021-06-06 13:00:10|658.21|654.21|658.19|654.19|658.21|654.21|658.19|654.19|5
1622984420000|2021-06-06 13:00:20|658.2|654.2|658.52|654.52|658.52|654.52|658.19|654.19|9
1622984430000|2021-06-06 13:00:30|658.48|654.48|658.53|654.53|658.55|654.55|658.48|654.48|20
1622984440000|2021-06-06 13:00:40|658.54|654.54|658.6|654.6|658.6|654.6|658.53|654.53|16
1622984450000|2021-06-06 13:00:50|658.61|654.61|658.86|654.86|658.87|654.87|658.59|654.59|13
1622984460000|2021-06-06 13:01:00|658.84|654.84|658.75|654.75|658.98|654.98|658.65|654.65|33
1622984470000|2021-06-06 13:01:10|658.77|654.77|659.11|655.11|659.11|655.11|658.77|654.77|20
1622984480000|2021-06-06 13:01:20|659.09|655.09|659.68|655.68|659.69|655.69|659.09|655.09|24
1622984490000|2021-06-06 13:01:30|659.74|655.74|660.66|656.66|660.66|656.66|659.74|655.74|32
1622984500000|2021-06-06 13:01:40|660.67|656.67|661.69|657.69|661.74|657.74|660.67|656.67|23
1622984510000|2021-06-06 13:01:50|661.7|657.7|662.27|658.27|662.29|658.29|661.7|657.7|34
1622984520000|2021-06-06 13:02:00|662.31|658.31|662.96|658.96|662.96|658.96|662.31|658.31|35
1622984530000|2021-06-06 13:02:10|662.97|658.97|663.85|659.85|663.85|659.85|662.96|658.96|23
1622984540000|2021-06-06 13:02:20|663.87|659.87|665.42|661.42|665.42|661.42|663.87|659.87|30
1622984550000|2021-06-06 13:02:30|665.39|661.39|665.82|661.82|665.96|661.96|665.39|661.39|26
1622984560000|2021-06-06 13:02:40|665.81|661.81|666.26|662.26|666.29|662.29|665.81|661.81|35
1622984570000|2021-06-06 13:02:50|666.27|662.27|666.57|662.57|666.62|662.62|666.26|662.26|20
1622984580000|2021-06-06 13:03:00|666.56|662.56|665.18|661.18|666.73|662.73|665.15|661.15|34
1622984590000|2021-06-06 13:03:10|665.17|661.17|665.06|661.06|665.17|661.17|664.97|660.97|30
1622984600000|2021-06-06 13:03:20|665.21|661.21|665|661|665.21|661.21|664.97|660.97|20
1622984610000|2021-06-06 13:03:30|664.99|660.99|665.1|661.1|665.31|661.31|664.99|660.99|30
1622984620000|2021-06-06 13:03:40|665.11|661.11|665.35|661.35|665.36|661.36|665.06|661.06|26
1622984630000|2021-06-06 13:03:50|665.33|661.33|665.62|661.62|665.62|661.62|665.29|661.29|35
1622984640000|2021-06-06 13:04:00|665.64|661.64|665.6|661.6|665.66|661.66|665.56|661.56|18
1622984650000|2021-06-06 13:04:10|665.59|661.59|665.38|661.38|665.74|661.74|665.38|661.38|30
1622984660000|2021-06-06 13:04:20|665.32|661.32|664.89|660.89|665.32|661.32|664.49|660.49|34
1622984670000|2021-06-06 13:04:30|664.87|660.87|664.35|660.35|664.87|660.87|664.35|660.35|36
1622984680000|2021-06-06 13:04:40|664.27|660.27|664.1|660.1|664.27|660.27|664.06|660.06|13
1622984690000|2021-06-06 13:04:50|664.09|660.09|664.12|660.12|664.14|660.14|664.09|660.09|14
1622984700000|2021-06-06 13:05:00|664.14|660.14|663.47|659.47|664.14|660.14|663.47|659.47|22
1622984710000|2021-06-06 13:05:10|663.48|659.48|663.51|659.51|663.51|659.51|663.42|659.42|14
1622984720000|2021-06-06 13:05:20|663.52|659.52|663.66|659.66|663.66|659.66|663.52|659.52|23
1622984730000|2021-06-06 13:05:30|663.64|659.64|663.88|659.88|663.91|659.91|663.64|659.64|22
1622984740000|2021-06-06 13:05:40|664.04|660.04|664.59|660.59|664.72|660.72|664.04|660.04|30
1622984750000|2021-06-06 13:05:50|664.58|660.58|664.64|660.64|664.78|660.78|664.57|660.57|22
1622984760000|2021-06-06 13:06:00|664.63|660.63|664.49|660.49|664.63|660.63|664.33|660.33|31
1622984770000|2021-06-06 13:06:10|664.46|660.46|664.85|660.85|664.85|660.85|664.46|660.46|23
1622984780000|2021-06-06 13:06:20|664.84|660.84|665.06|661.06|665.07|661.07|664.82|660.82|21
1622984790000|2021-06-06 13:06:30|665.12|661.12|665.61|661.61|665.73|661.73|665.12|661.12|23
1622984800000|2021-06-06 13:06:40|665.6|661.6|665.46|661.46|665.63|661.63|665.46|661.46|15
1622984810000|2021-06-06 13:06:50|665.47|661.47|665.59|661.59|665.6|661.6|665.47|661.47|24
1622984820000|2021-06-06 13:07:00|665.6|661.6|665.59|661.59|665.61|661.61|665.59|661.59|11
1622984830000|2021-06-06 13:07:10|665.58|661.58|665.51|661.51|665.58|661.58|665.51|661.51|9
1622984840000|2021-06-06 13:07:20|665.54|661.54|665.09|661.09|665.54|661.54|665.09|661.09|28
1622984850000|2021-06-06 13:07:30|665.03|661.03|664.96|660.96|665.06|661.06|664.96|660.96|9
1622984860000|2021-06-06 13:07:40|664.97|660.97|665.18|661.18|665.18|661.18|664.97|660.97|16
1622984870000|2021-06-06 13:07:50|665.17|661.17|665.24|661.24|665.24|661.24|665.17|661.17|11
1622984880000|2021-06-06 13:08:00|665.25|661.25|665.55|661.55|665.55|661.55|665.25|661.25|7
1622984890000|2021-06-06 13:08:10|665.54|661.54|665.52|661.52|665.57|661.57|665.52|661.52|10
1622984900000|2021-06-06 13:08:20|665.53|661.53|665.51|661.51|665.54|661.54|665.51|661.51|13
1622984910000|2021-06-06 13:08:30|665.52|661.52|665.05|661.05|665.52|661.52|664.96|660.96|28
1622984920000|2021-06-06 13:08:40|665.01|661.01|665.03|661.03|665.04|661.04|664.91|660.91|17
1622984930000|2021-06-06 13:08:50|665.09|661.09|665.04|661.04|665.17|661.17|664.97|660.97|17
1622984940000|2021-06-06 13:09:00|665.05|661.05|664.94|660.94|665.05|661.05|664.9|660.9|17
1622984950000|2021-06-06 13:09:10|664.92|660.92|665.12|661.12|665.12|661.12|664.92|660.92|16
1622984960000|2021-06-06 13:09:20|665.08|661.08|665.22|661.22|665.26|661.26|665.05|661.05|25
1622984970000|2021-06-06 13:09:30|665.36|661.36|665.36|661.36|665.41|661.41|665.26|661.26|27
1622984980000|2021-06-06 13:09:40|665.35|661.35|665.47|661.47|665.5|661.5|665.35|661.35|15
1622984990000|2021-06-06 13:09:50|665.45|661.45|665.56|661.56|665.56|661.56|665.44|661.44|20
1622985000000|2021-06-06 13:10:00|665.57|661.57|665.5|661.5|665.57|661.57|665.5|661.5|11
1622985010000|2021-06-06 13:10:10|665.54|661.54|664.59|660.59|665.54|661.54|664.59|660.59|22
1622985020000|2021-06-06 13:10:20|664.49|660.49|663.65|659.65|664.49|660.49|663.63|659.63|30
1622985030000|2021-06-06 13:10:30|663.68|659.68|663.25|659.25|663.78|659.78|663.25|659.25|33
1622985040000|2021-06-06 13:10:40|663.26|659.26|663.25|659.25|663.27|659.27|663.23|659.23|18
1622985050000|2021-06-06 13:10:50|663.24|659.24|663.11|659.11|663.42|659.42|663.1|659.1|27
1622985060000|2021-06-06 13:11:00|663.12|659.12|663.9|659.9|663.92|659.92|663.12|659.12|29
1622985070000|2021-06-06 13:11:10|663.89|659.89|664.18|660.18|664.18|660.18|663.89|659.89|25
1622985080000|2021-06-06 13:11:20|664.15|660.15|663.82|659.82|664.21|660.21|663.82|659.82|31
1622985090000|2021-06-06 13:11:30|663.85|659.85|663.22|659.22|663.91|659.91|663.22|659.22|33
1622985100000|2021-06-06 13:11:40|663.24|659.24|662.92|658.92|663.34|659.34|662.92|658.92|26
1622985110000|2021-06-06 13:11:50|662.87|658.87|662.68|658.68|662.87|658.87|662.65|658.65|27
1622985120000|2021-06-06 13:12:00|662.69|658.69|662.95|658.95|662.99|658.99|662.69|658.69|26
1622985130000|2021-06-06 13:12:10|662.96|658.96|662.95|658.95|662.99|658.99|662.95|658.95|5
1622985140000|2021-06-06 13:12:20|662.93|658.93|662.95|658.95|662.97|658.97|662.92|658.92|5
1622985150000|2021-06-06 13:12:30|662.93|658.93|662.93|658.93|662.99|658.99|662.92|658.92|14
1622985160000|2021-06-06 13:12:40|662.94|658.94|662.96|658.96|662.96|658.96|662.93|658.93|5
1622985170000|2021-06-06 13:12:50|662.99|658.99|663.12|659.12|663.12|659.12|662.98|658.98|14
1622985180000|2021-06-06 13:13:00|663.11|659.11|663.67|659.67|663.67|659.67|663.11|659.11|27
1622985190000|2021-06-06 13:13:10|663.68|659.68|663.74|659.74|663.76|659.76|663.68|659.68|16
1622985200000|2021-06-06 13:13:20|663.72|659.72|663.66|659.66|663.74|659.74|663.66|659.66|16
1622985210000|2021-06-06 13:13:30|663.65|659.65|663|659|663.65|659.65|662.94|658.94|31
1622985220000|2021-06-06 13:13:40|662.99|658.99|663.03|659.03|663.07|659.07|662.99|658.99|23
1622985230000|2021-06-06 13:13:50|663.04|659.04|662.5|658.5|663.06|659.06|662.47|658.47|33
1622985240000|2021-06-06 13:14:00|662.56|658.56|662.54|658.54|662.7|658.7|662.51|658.51|21
1622985250000|2021-06-06 13:14:10|662.55|658.55|662.29|658.29|662.56|658.56|662.26|658.26|20
1622985260000|2021-06-06 13:14:20|662.3|658.3|662.3|658.3|662.31|658.31|662.26|658.26|18
1622985270000|2021-06-06 13:14:30|662.29|658.29|662.45|658.45|662.53|658.53|662.29|658.29|27
1622985280000|2021-06-06 13:14:40|662.44|658.44|662.45|658.45|662.49|658.49|662.43|658.43|21
1622985290000|2021-06-06 13:14:50|662.47|658.47|662.17|658.17|662.49|658.49|662.17|658.17|22
1622985300000|2021-06-06 13:15:00|662.19|658.19|662.27|658.27|662.28|658.28|662.19|658.19|23
1622985310000|2021-06-06 13:15:10|662.26|658.26|662.24|658.24|662.28|658.28|662.18|658.18|13
1622985320000|2021-06-06 13:15:20|662.23|658.23|661.81|657.81|662.23|658.23|661.81|657.81|20
1622985330000|2021-06-06 13:15:30|661.76|657.76|661.46|657.46|661.78|657.78|661.46|657.46|22
1622985340000|2021-06-06 13:15:40|661.47|657.47|661.27|657.27|661.47|657.47|661.15|657.15|21
1622985350000|2021-06-06 13:15:50|661.34|657.34|660.83|656.83|661.34|657.34|660.83|656.83|29
1622985360000|2021-06-06 13:16:00|660.8|656.8|660.44|656.44|660.87|656.87|660.42|656.42|33
1622985370000|2021-06-06 13:16:10|660.45|656.45|659.91|655.91|660.45|656.45|659.65|655.65|33
1622985380000|2021-06-06 13:16:20|659.9|655.9|659.91|655.91|659.97|655.97|659.77|655.77|30
1622985390000|2021-06-06 13:16:30|659.9|655.9|659.96|655.96|659.98|655.98|659.9|655.9|22
1622985400000|2021-06-06 13:16:40|659.97|655.97|659.79|655.79|659.99|655.99|659.78|655.78|31
1622985410000|2021-06-06 13:16:50|659.84|655.84|659.2|655.2|659.84|655.84|659.2|655.2|34
1622985420000|2021-06-06 13:17:00|659.1|655.1|659.1|655.1|659.31|655.31|659.08|655.08|24
1622985430000|2021-06-06 13:17:10|659.12|655.12|658.73|654.73|659.13|655.13|658.69|654.69|20
1622985440000|2021-06-06 13:17:20|658.74|654.74|658.69|654.69|658.8|654.8|658.65|654.65|30
1622985450000|2021-06-06 13:17:30|658.71|654.71|658.67|654.67|658.79|654.79|658.67|654.67|32
1622985460000|2021-06-06 13:17:40|658.63|654.63|658.51|654.51|658.63|654.63|658.39|654.39|24
1622985470000|2021-06-06 13:17:50|658.56|654.56|658.48|654.48|658.68|654.68|658.46|654.46|28
1622985480000|2021-06-06 13:18:00|658.49|654.49|658.54|654.54|658.57|654.57|658.42|654.42|28
1622985490000|2021-06-06 13:18:10|658.56|654.56|658.95|654.95|658.95|654.95|658.56|654.56|22
1622985500000|2021-06-06 13:18:20|658.94|654.94|659.52|655.52|659.52|655.52|658.94|654.94|18
1622985510000|2021-06-06 13:18:30|659.54|655.54|659.5|655.5|659.71|655.71|659.49|655.49|27
1622985520000|2021-06-06 13:18:40|659.48|655.48|659.11|655.11|659.63|655.63|659.09|655.09|25
1622985530000|2021-06-06 13:18:50|659.06|655.06|658.34|654.34|659.06|655.06|658.22|654.22|32
1622985540000|2021-06-06 13:19:00|658.35|654.35|657.72|653.72|658.35|654.35|657.55|653.55|28
1622985550000|2021-06-06 13:19:10|657.71|653.71|656.9|652.9|657.73|653.73|656.9|652.9|29
1622985560000|2021-06-06 13:19:20|656.86|652.86|656.7|652.7|657.14|653.14|656.62|652.62|25
1622985570000|2021-06-06 13:19:30|656.75|652.75|656.68|652.68|656.77|652.77|656.67|652.67|21
1622985580000|2021-06-06 13:19:40|656.65|652.65|656.55|652.55|656.66|652.66|656.43|652.43|31
1622985590000|2021-06-06 13:19:50|656.54|652.54|656.51|652.51|656.58|652.58|656.46|652.46|27
1622985600000|2021-06-06 13:20:00|656.49|652.49|656.58|652.58|656.76|652.76|656.49|652.49|23
1622985610000|2021-06-06 13:20:10|656.59|652.59|656.7|652.7|656.76|652.76|656.59|652.59|25
1622985620000|2021-06-06 13:20:20|656.71|652.71|656.43|652.43|656.72|652.72|656.42|652.42|11
1622985630000|2021-06-06 13:20:30|656.42|652.42|655.37|651.37|656.42|652.42|655.26|651.26|23
1622985640000|2021-06-06 13:20:40|655.34|651.34|655.11|651.11|655.64|651.64|655.11|651.11|32
1622985650000|2021-06-06 13:20:50|655.1|651.1|654.5|650.5|655.1|651.1|654.5|650.5|28
1622985660000|2021-06-06 13:21:00|654.36|650.36|654.42|650.42|654.48|650.48|654.24|650.24|29
1622985670000|2021-06-06 13:21:10|654.44|650.44|654.88|650.88|654.88|650.88|654.41|650.41|29
1622985680000|2021-06-06 13:21:20|654.89|650.89|654.84|650.84|654.93|650.93|654.83|650.83|24
1622985690000|2021-06-06 13:21:30|654.82|650.82|654.38|650.38|654.82|650.82|654.36|650.36|29
1622985700000|2021-06-06 13:21:40|654.39|650.39|654.62|650.62|654.62|650.62|654.36|650.36|32
1622985710000|2021-06-06 13:21:50|654.65|650.65|654.89|650.89|654.89|650.89|654.61|650.61|20
1622985720000|2021-06-06 13:22:00|654.91|650.91|655.32|651.32|655.34|651.34|654.91|650.91|27
1622985730000|2021-06-06 13:22:10|655.35|651.35|655.19|651.19|655.35|651.35|655.16|651.16|23
1622985740000|2021-06-06 13:22:20|655.12|651.12|655.66|651.66|655.66|651.66|655.12|651.12|25
1622985750000|2021-06-06 13:22:30|655.64|651.64|655.65|651.65|655.82|651.82|655.61|651.61|34
1622985760000|2021-06-06 13:22:40|655.66|651.66|655.78|651.78|655.79|651.79|655.66|651.66|17
1622985770000|2021-06-06 13:22:50|655.8|651.8|655.81|651.81|655.88|651.88|655.75|651.75|27
1622985780000|2021-06-06 13:23:00|655.83|651.83|655.37|651.37|655.83|651.83|655.3|651.3|24
1622985790000|2021-06-06 13:23:10|655.34|651.34|655.5|651.5|655.5|651.5|655.18|651.18|34
1622985800000|2021-06-06 13:23:20|655.52|651.52|655.56|651.56|655.57|651.57|655.46|651.46|32
1622985810000|2021-06-06 13:23:30|655.57|651.57|655.49|651.49|655.64|651.64|655.45|651.45|31
1622985820000|2021-06-06 13:23:40|655.5|651.5|655.54|651.54|655.56|651.56|655.48|651.48|20
1622985830000|2021-06-06 13:23:50|655.53|651.53|655.46|651.46|655.59|651.59|655.42|651.42|22
1622985840000|2021-06-06 13:24:00|655.45|651.45|655.21|651.21|655.45|651.45|655.04|651.04|22
1622985850000|2021-06-06 13:24:10|655.22|651.22|655.52|651.52|655.52|651.52|655.22|651.22|24
1622985860000|2021-06-06 13:24:20|655.56|651.56|655.6|651.6|655.64|651.64|655.56|651.56|17
1622985870000|2021-06-06 13:24:30|655.59|651.59|655.27|651.27|655.6|651.6|655.2|651.2|22
1622985880000|2021-06-06 13:24:40|655.29|651.29|654.31|650.31|655.29|651.29|654.31|650.31|31
1622985890000|2021-06-06 13:24:50|654.34|650.34|654.04|650.04|654.35|650.35|654.01|650.01|22
1622985900000|2021-06-06 13:25:00|654.03|650.03|654.63|650.63|654.63|650.63|654.03|650.03|36
1622985910000|2021-06-06 13:25:10|654.65|650.65|654.73|650.73|655.25|651.25|654.65|650.65|34
1622985920000|2021-06-06 13:25:20|654.74|650.74|654.91|650.91|654.91|650.91|654.69|650.69|31
1622985930000|2021-06-06 13:25:30|654.88|650.88|654.85|650.85|654.92|650.92|654.81|650.81|31
1622985940000|2021-06-06 13:25:40|654.84|650.84|654.92|650.92|654.96|650.96|654.84|650.84|19
1622985950000|2021-06-06 13:25:50|654.94|650.94|655.14|651.14|655.19|651.19|654.94|650.94|25
1622985960000|2021-06-06 13:26:00|655.13|651.13|655.07|651.07|655.13|651.13|655.06|651.06|13
1622985970000|2021-06-06 13:26:10|655.09|651.09|655.12|651.12|655.13|651.13|655.09|651.09|7
1622985980000|2021-06-06 13:26:20|655.13|651.13|654.88|650.88|655.23|651.23|654.81|650.81|24
1622985990000|2021-06-06 13:26:30|654.93|650.93|654.96|650.96|654.96|650.96|654.45|650.45|30
1622986000000|2021-06-06 13:26:40|654.98|650.98|654.82|650.82|655.01|651.01|654.82|650.82|28
1622986010000|2021-06-06 13:26:50|654.78|650.78|654.9|650.9|655.04|651.04|654.78|650.78|30
1622986020000|2021-06-06 13:27:00|654.94|650.94|654.97|650.97|654.99|650.99|654.91|650.91|20
1622986030000|2021-06-06 13:27:10|654.98|650.98|654.97|650.97|655|651|654.96|650.96|12
1622986040000|2021-06-06 13:27:20|655.08|651.08|654.94|650.94|655.15|651.15|654.94|650.94|19
1622986050000|2021-06-06 13:27:30|654.95|650.95|654.83|650.83|655.02|651.02|654.83|650.83|17
1622986060000|2021-06-06 13:27:40|654.78|650.78|654.78|650.78|654.83|650.83|654.69|650.69|20
1622986070000|2021-06-06 13:27:50|654.79|650.79|654.49|650.49|654.81|650.81|654.49|650.49|9
1622986080000|2021-06-06 13:28:00|654.37|650.37|654.37|650.37|654.41|650.41|653.69|649.69|31
1622986090000|2021-06-06 13:28:10|654.39|650.39|654.82|650.82|654.95|650.95|654.39|650.39|18
1622986100000|2021-06-06 13:28:20|654.78|650.78|654.62|650.62|654.81|650.81|654.58|650.58|20
1622986110000|2021-06-06 13:28:30|654.64|650.64|654.82|650.82|654.82|650.82|654.63|650.63|20
1622986120000|2021-06-06 13:28:40|654.83|650.83|654.88|650.88|654.88|650.88|654.79|650.79|16
1622986130000|2021-06-06 13:28:50|654.99|650.99|654.67|650.67|655.01|651.01|654.67|650.67|24
1622986140000|2021-06-06 13:29:00|654.68|650.68|654.71|650.71|654.72|650.72|654.51|650.51|24
1622986150000|2021-06-06 13:29:10|654.7|650.7|654.71|650.71|654.84|650.84|654.69|650.69|24
1622986160000|2021-06-06 13:29:20|654.69|650.69|654.63|650.63|654.69|650.69|654.54|650.54|25
1622986170000|2021-06-06 13:29:30|654.64|650.64|654.98|650.98|654.99|650.99|654.64|650.64|23
1622986180000|2021-06-06 13:29:40|655|651|655.02|651.02|655.02|651.02|654.98|650.98|23
1622986190000|2021-06-06 13:29:50|655|651|655.12|651.12|655.12|651.12|655|651|11
1622986200000|2021-06-06 13:30:00|655.2|651.2|655.31|651.31|655.31|651.31|655.19|651.19|11
1622986210000|2021-06-06 13:30:10|655.33|651.33|655.41|651.41|655.41|651.41|655.33|651.33|7
1622986220000|2021-06-06 13:30:20|655.4|651.4|655.32|651.32|655.4|651.4|655.32|651.32|7
1622986230000|2021-06-06 13:30:30|655.38|651.38|655.4|651.4|655.41|651.41|655.35|651.35|20
1622986240000|2021-06-06 13:30:40|655.41|651.41|655.57|651.57|655.59|651.59|655.4|651.4|20
1622986250000|2021-06-06 13:30:50|655.56|651.56|655.59|651.59|655.61|651.61|655.52|651.52|17
1622986260000|2021-06-06 13:31:00|655.62|651.62|655.38|651.38|655.63|651.63|655.24|651.24|24
1622986270000|2021-06-06 13:31:10|655.37|651.37|655.21|651.21|655.41|651.41|655.21|651.21|25
1622986280000|2021-06-06 13:31:20|655.19|651.19|654.73|650.73|655.19|651.19|654.73|650.73|25
1622986290000|2021-06-06 13:31:30|654.72|650.72|654.53|650.53|654.75|650.75|654.42|650.42|31
1622986300000|2021-06-06 13:31:40|654.52|650.52|654.56|650.56|654.56|650.56|654.5|650.5|15
1622986310000|2021-06-06 13:31:50|654.5|650.5|654.56|650.56|654.61|650.61|654.5|650.5|19
1622986320000|2021-06-06 13:32:00|654.55|650.55|654.99|650.99|654.99|650.99|654.55|650.55|25
1622986330000|2021-06-06 13:32:10|654.97|650.97|654.87|650.87|655.02|651.02|654.86|650.86|32
1622986340000|2021-06-06 13:32:20|654.86|650.86|654.38|650.38|654.89|650.89|654.37|650.37|29
1622986350000|2021-06-06 13:32:30|654.4|650.4|654.45|650.45|654.54|650.54|654.39|650.39|18
1622986360000|2021-06-06 13:32:40|654.46|650.46|654.31|650.31|654.46|650.46|654.24|650.24|26
1622986370000|2021-06-06 13:32:50|654.3|650.3|654.44|650.44|654.44|650.44|654.25|650.25|23
1622986380000|2021-06-06 13:33:00|654.43|650.43|654.72|650.72|654.72|650.72|654.38|650.38|22
1622986390000|2021-06-06 13:33:10|654.71|650.71|654.75|650.75|654.77|650.77|654.65|650.65|27
1622986400000|2021-06-06 13:33:20|654.78|650.78|654.69|650.69|654.79|650.79|654.66|650.66|16
1622986410000|2021-06-06 13:33:30|654.68|650.68|654.97|650.97|654.97|650.97|654.68|650.68|15
1622986420000|2021-06-06 13:33:40|655|651|654.88|650.88|655.01|651.01|654.82|650.82|20
1622986430000|2021-06-06 13:33:50|654.89|650.89|654.92|650.92|654.95|650.95|654.84|650.84|20
1622986440000|2021-06-06 13:34:00|654.93|650.93|654.88|650.88|654.98|650.98|654.88|650.88|16
1622986450000|2021-06-06 13:34:10|654.9|650.9|654.92|650.92|654.93|650.93|654.86|650.86|12
1622986460000|2021-06-06 13:34:20|654.89|650.89|654.94|650.94|654.96|650.96|654.89|650.89|13
1622986470000|2021-06-06 13:34:30|654.98|650.98|654.99|650.99|654.99|650.99|654.96|650.96|4
1622986480000|2021-06-06 13:34:40|654.97|650.97|654.9|650.9|654.97|650.97|654.87|650.87|14
1622986490000|2021-06-06 13:34:50|654.87|650.87|654.89|650.89|654.92|650.92|654.87|650.87|14
1622986500000|2021-06-06 13:35:00|654.9|650.9|654.95|650.95|654.95|650.95|654.89|650.89|8
1622986510000|2021-06-06 13:35:10|654.96|650.96|655.22|651.22|655.27|651.27|654.96|650.96|16
1622986520000|2021-06-06 13:35:20|655.23|651.23|655.24|651.24|655.27|651.27|655.18|651.18|23
1622986530000|2021-06-06 13:35:30|655.22|651.22|655.28|651.28|655.28|651.28|655.22|651.22|14
1622986540000|2021-06-06 13:35:40|655.27|651.27|655.27|651.27|655.27|651.27|655.25|651.25|10
1622986550000|2021-06-06 13:35:50|655.3|651.3|655.28|651.28|655.3|651.3|655.28|651.28|7
1622986560000|2021-06-06 13:36:00|655.3|651.3|655.39|651.39|655.39|651.39|655.3|651.3|3
1622986570000|2021-06-06 13:36:10|655.34|651.34|655.31|651.31|655.36|651.36|655.28|651.28|16
1622986580000|2021-06-06 13:36:20|655.39|651.39|655.4|651.4|655.4|651.4|655.37|651.37|6
1622986590000|2021-06-06 13:36:30|655.45|651.45|655.53|651.53|655.53|651.53|655.45|651.45|14
1622986600000|2021-06-06 13:36:40|655.52|651.52|655.53|651.53|655.54|651.54|655.47|651.47|20
1622986610000|2021-06-06 13:36:50|655.51|651.51|655.51|651.51|655.53|651.53|655.51|651.51|11
1622986620000|2021-06-06 13:37:00|655.52|651.52|655.34|651.34|655.53|651.53|655.34|651.34|14
1622986630000|2021-06-06 13:37:10|655.33|651.33|655.08|651.08|655.33|651.33|655.03|651.03|29
1622986640000|2021-06-06 13:37:20|655.07|651.07|655.11|651.11|655.14|651.14|655.05|651.05|25
1622986650000|2021-06-06 13:37:30|655.1|651.1|655.15|651.15|655.16|651.16|655.02|651.02|22
1622986660000|2021-06-06 13:37:40|655.14|651.14|655.03|651.03|655.14|651.14|654.96|650.96|16
1622986670000|2021-06-06 13:37:50|655.04|651.04|655.18|651.18|655.19|651.19|655.03|651.03|22
1622986680000|2021-06-06 13:38:00|655.14|651.14|655.18|651.18|655.18|651.18|655.14|651.14|7
1622986690000|2021-06-06 13:38:10|655.17|651.17|655.18|651.18|655.18|651.18|655.17|651.17|2
1622986700000|2021-06-06 13:38:20|655.27|651.27|655.31|651.31|655.32|651.32|655.27|651.27|9
1622986710000|2021-06-06 13:38:30|655.3|651.3|655.47|651.47|655.47|651.47|655.3|651.3|14
1622986720000|2021-06-06 13:38:40|655.46|651.46|655.46|651.46|655.46|651.46|655.44|651.44|9
1622986730000|2021-06-06 13:38:50|655.45|651.45|655.27|651.27|655.46|651.46|655.27|651.27|15
1622986740000|2021-06-06 13:39:00|655.28|651.28|655.54|651.54|655.54|651.54|655.26|651.26|22
1622986750000|2021-06-06 13:39:10|655.53|651.53|655.72|651.72|655.72|651.72|655.52|651.52|15
1622986760000|2021-06-06 13:39:20|655.71|651.71|655.73|651.73|656.21|652.21|655.71|651.71|33
1622986770000|2021-06-06 13:39:30|655.72|651.72|655.72|651.72|655.75|651.75|655.7|651.7|24
1622986780000|2021-06-06 13:39:40|655.71|651.71|655.27|651.27|655.72|651.72|655.27|651.27|26
1622986790000|2021-06-06 13:39:50|655.23|651.23|654.95|650.95|655.23|651.23|654.83|650.83|30
1622986800000|2021-06-06 13:40:00|654.96|650.96|654.91|650.91|655|651|654.91|650.91|24
1622986810000|2021-06-06 13:40:10|654.92|650.92|654.33|650.33|654.92|650.92|654.31|650.31|29
1622986820000|2021-06-06 13:40:20|654.32|650.32|654.21|650.21|654.32|650.32|654.19|650.19|23
1622986830000|2021-06-06 13:40:30|654.23|650.23|653.93|649.93|654.24|650.24|653.92|649.92|23
1622986840000|2021-06-06 13:40:40|653.94|649.94|653.43|649.43|653.94|649.94|653.32|649.32|30
1622986850000|2021-06-06 13:40:50|653.44|649.44|653.79|649.79|653.79|649.79|653.42|649.42|29
1622986860000|2021-06-06 13:41:00|653.75|649.75|654.13|650.13|654.2|650.2|653.75|649.75|18
1622986870000|2021-06-06 13:41:10|654.12|650.12|654.24|650.24|654.24|650.24|653.9|649.9|27
1622986880000|2021-06-06 13:41:20|654.23|650.23|654.81|650.81|654.81|650.81|654.23|650.23|34
1622986890000|2021-06-06 13:41:30|654.79|650.79|654.74|650.74|654.84|650.84|654.69|650.69|28
1622986900000|2021-06-06 13:41:40|654.75|650.75|654.91|650.91|654.91|650.91|654.71|650.71|22
1622986910000|2021-06-06 13:41:50|654.93|650.93|654.92|650.92|654.94|650.94|654.9|650.9|15
1622986920000|2021-06-06 13:42:00|654.93|650.93|654.43|650.43|654.93|650.93|654.42|650.42|19
1622986930000|2021-06-06 13:42:10|654.37|650.37|654.17|650.17|654.37|650.37|654.01|650.01|31
1622986940000|2021-06-06 13:42:20|654.18|650.18|654.32|650.32|654.67|650.67|654.18|650.18|33
1622986950000|2021-06-06 13:42:30|654.3|650.3|654.37|650.37|654.37|650.37|653.96|649.96|30
1622986960000|2021-06-06 13:42:40|654.36|650.36|654.62|650.62|654.7|650.7|654.36|650.36|28
1622986970000|2021-06-06 13:42:50|654.61|650.61|654.62|650.62|654.62|650.62|654.58|650.58|10
1622986980000|2021-06-06 13:43:00|654.67|650.67|654.66|650.66|654.7|650.7|654.65|650.65|16
1622986990000|2021-06-06 13:43:10|654.65|650.65|654.71|650.71|654.71|650.71|654.64|650.64|11
1622987000000|2021-06-06 13:43:20|654.7|650.7|654.89|650.89|654.89|650.89|654.7|650.7|9
1622987010000|2021-06-06 13:43:30|654.9|650.9|654.97|650.97|655.01|651.01|654.89|650.89|20
1622987020000|2021-06-06 13:43:40|654.98|650.98|655.01|651.01|655.08|651.08|654.97|650.97|13
1622987030000|2021-06-06 13:43:50|655.02|651.02|654.99|650.99|655.06|651.06|654.95|650.95|18
1622987040000|2021-06-06 13:44:00|654.98|650.98|655.06|651.06|655.08|651.08|654.98|650.98|8
1622987050000|2021-06-06 13:44:10|655.05|651.05|655.05|651.05|655.09|651.09|655.04|651.04|6
1622987060000|2021-06-06 13:44:20|655.09|651.09|654.96|650.96|655.09|651.09|654.96|650.96|8
1622987070000|2021-06-06 13:44:30|654.86|650.86|654.75|650.75|654.86|650.86|654.6|650.6|22
1622987080000|2021-06-06 13:44:40|654.79|650.79|654.87|650.87|654.9|650.9|654.79|650.79|19
1622987090000|2021-06-06 13:44:50|654.86|650.86|654.8|650.8|654.87|650.87|654.8|650.8|11
1622987100000|2021-06-06 13:45:00|654.78|650.78|654.67|650.67|654.78|650.78|654.5|650.5|27
1622987110000|2021-06-06 13:45:10|654.68|650.68|654.9|650.9|654.98|650.98|654.68|650.68|24
1622987120000|2021-06-06 13:45:20|654.89|650.89|654.89|650.89|654.91|650.91|654.85|650.85|17
1622987130000|2021-06-06 13:45:30|654.9|650.9|654.65|650.65|654.9|650.9|654.65|650.65|18
1622987140000|2021-06-06 13:45:40|654.56|650.56|654.08|650.08|654.59|650.59|654.08|650.08|26
1622987150000|2021-06-06 13:45:50|654.11|650.11|653.9|649.9|654.13|650.13|653.8|649.8|29
1622987160000|2021-06-06 13:46:00|653.88|649.88|653.75|649.75|653.88|649.88|653.72|649.72|29
1622987170000|2021-06-06 13:46:10|653.76|649.76|653.64|649.64|653.8|649.8|653.64|649.64|16
1622987180000|2021-06-06 13:46:20|653.65|649.65|653.09|649.09|653.68|649.68|653.04|649.04|28
1622987190000|2021-06-06 13:46:30|652.99|648.99|652.75|648.75|652.99|648.99|652.39|648.39|34
1622987200000|2021-06-06 13:46:40|652.82|648.82|653.13|649.13|653.18|649.18|652.78|648.78|32
1622987210000|2021-06-06 13:46:50|653.14|649.14|652.69|648.69|653.14|649.14|652.62|648.62|36
1622987220000|2021-06-06 13:47:00|652.65|648.65|652.74|648.74|652.97|648.97|652.65|648.65|30
1622987230000|2021-06-06 13:47:10|652.76|648.76|652.81|648.81|652.81|648.81|652.61|648.61|24
1622987240000|2021-06-06 13:47:20|652.82|648.82|652.63|648.63|652.84|648.84|652.5|648.5|27
1622987250000|2021-06-06 13:47:30|652.62|648.62|652.91|648.91|653.02|649.02|652.6|648.6|26
1622987260000|2021-06-06 13:47:40|652.89|648.89|652.99|648.99|653.17|649.17|652.89|648.89|25
1622987270000|2021-06-06 13:47:50|652.96|648.96|653.05|649.05|653.05|649.05|652.94|648.94|21
1622987280000|2021-06-06 13:48:00|653.06|649.06|652.94|648.94|653.07|649.07|652.94|648.94|17
1622987290000|2021-06-06 13:48:10|652.93|648.93|652.97|648.97|652.97|648.97|652.93|648.93|10
1622987300000|2021-06-06 13:48:20|653.06|649.06|653.15|649.15|653.21|649.21|653.06|649.06|20
1622987310000|2021-06-06 13:48:30|653.16|649.16|653.18|649.18|653.18|649.18|653.03|649.03|23
1622987320000|2021-06-06 13:48:40|653.17|649.17|652.94|648.94|653.18|649.18|652.92|648.92|22
1622987330000|2021-06-06 13:48:50|652.96|648.96|653.16|649.16|653.16|649.16|652.92|648.92|25
1622987340000|2021-06-06 13:49:00|653.14|649.14|653.02|649.02|653.16|649.16|653.02|649.02|25
1622987350000|2021-06-06 13:49:10|653.03|649.03|652.5|648.5|653.12|649.12|652.41|648.41|34
1622987360000|2021-06-06 13:49:20|652.51|648.51|652.49|648.49|652.56|648.56|652.49|648.49|29
1622987370000|2021-06-06 13:49:30|652.5|648.5|652.23|648.23|652.52|648.52|652.23|648.23|30
1622987380000|2021-06-06 13:49:40|652.24|648.24|651.89|647.89|652.29|648.29|651.77|647.77|28
1622987390000|2021-06-06 13:49:50|651.98|647.98|652.03|648.03|652.05|648.05|651.81|647.81|31
1622987400000|2021-06-06 13:50:00|652.17|648.17|652.16|648.16|652.26|648.26|652.11|648.11|30
1622987410000|2021-06-06 13:50:10|652.12|648.12|651.53|647.53|652.12|648.12|651.43|647.43|34
1622987420000|2021-06-06 13:50:20|651.48|647.48|651.71|647.71|651.71|647.71|651.4|647.4|25
1622987430000|2021-06-06 13:50:30|651.67|647.67|651.24|647.24|651.67|647.67|651.24|647.24|31
1622987440000|2021-06-06 13:50:40|651.25|647.25|651.24|647.24|651.36|647.36|651.24|647.24|23
1622987450000|2021-06-06 13:50:50|651.32|647.32|651.26|647.26|651.33|647.33|651.25|647.25|18
1622987460000|2021-06-06 13:51:00|651.27|647.27|651.85|647.85|651.85|647.85|651.26|647.26|29
1622987470000|2021-06-06 13:51:10|651.9|647.9|651.56|647.56|651.98|647.98|651.47|647.47|29
1622987480000|2021-06-06 13:51:20|651.6|647.6|651.33|647.33|651.6|647.6|651.32|647.32|17
1622987490000|2021-06-06 13:51:30|651.34|647.34|651.48|647.48|651.55|647.55|651.34|647.34|23
1622987500000|2021-06-06 13:51:40|651.49|647.49|651.36|647.36|651.49|647.49|651.34|647.34|23
1622987510000|2021-06-06 13:51:50|651.35|647.35|651.58|647.58|651.7|647.7|651.35|647.35|17
1622987520000|2021-06-06 13:52:00|651.59|647.59|651.58|647.58|651.59|647.59|651.39|647.39|25
1622987530000|2021-06-06 13:52:10|651.57|647.57|651.56|647.56|651.62|647.62|651.56|647.56|16
1622987540000|2021-06-06 13:52:20|651.59|647.59|651.62|647.62|651.65|647.65|651.59|647.59|17
1622987550000|2021-06-06 13:52:30|651.63|647.63|651.63|647.63|651.63|647.63|651.59|647.59|10
1622987560000|2021-06-06 13:52:40|651.62|647.62|651.77|647.77|652.06|648.06|651.62|647.62|29
1622987570000|2021-06-06 13:52:50|651.78|647.78|651.66|647.66|651.78|647.78|651.63|647.63|10
1622987580000|2021-06-06 13:53:00|651.67|647.67|652.06|648.06|652.06|648.06|651.64|647.64|19
1622987590000|2021-06-06 13:53:10|652.04|648.04|652.14|648.14|652.14|648.14|652.01|648.01|13
1622987600000|2021-06-06 13:53:20|652.16|648.16|652.26|648.26|652.36|648.36|652.16|648.16|22
1622987610000|2021-06-06 13:53:30|652.29|648.29|652.42|648.42|652.44|648.44|652.28|648.28|27
1622987620000|2021-06-06 13:53:40|652.45|648.45|652.3|648.3|652.45|648.45|652.3|648.3|20
1622987630000|2021-06-06 13:53:50|652.34|648.34|652.37|648.37|652.37|648.37|652.31|648.31|18
1622987640000|2021-06-06 13:54:00|652.38|648.38|652.51|648.51|652.54|648.54|652.36|648.36|25
1622987650000|2021-06-06 13:54:10|652.52|648.52|652.49|648.49|652.66|648.66|652.49|648.49|18
1622987660000|2021-06-06 13:54:20|652.5|648.5|652.57|648.57|652.6|648.6|652.49|648.49|27
1622987670000|2021-06-06 13:54:30|652.58|648.58|652.51|648.51|652.58|648.58|652.51|648.51|17
1622987680000|2021-06-06 13:54:40|652.54|648.54|652.49|648.49|652.58|648.58|652.42|648.42|23
1622987690000|2021-06-06 13:54:50|652.48|648.48|652.62|648.62|652.65|648.65|652.48|648.48|14
1622987700000|2021-06-06 13:55:00|652.63|648.63|652.81|648.81|652.81|648.81|652.61|648.61|8
1622987710000|2021-06-06 13:55:10|652.9|648.9|652.66|648.66|652.9|648.9|652.5|648.5|24
1622987720000|2021-06-06 13:55:20|652.64|648.64|652.62|648.62|652.66|648.66|652.59|648.59|21
1622987730000|2021-06-06 13:55:30|652.61|648.61|652.8|648.8|652.93|648.93|652.61|648.61|26
1622987740000|2021-06-06 13:55:40|652.79|648.79|652.93|648.93|652.96|648.96|652.79|648.79|19
1622987750000|2021-06-06 13:55:50|652.94|648.94|652.95|648.95|652.96|648.96|652.92|648.92|10
1622987760000|2021-06-06 13:56:00|652.94|648.94|652.77|648.77|653.01|649.01|652.77|648.77|25
1622987770000|2021-06-06 13:56:10|652.74|648.74|652.06|648.06|652.83|648.83|651.85|647.85|34
1622987780000|2021-06-06 13:56:20|652.09|648.09|651.92|647.92|652.1|648.1|651.89|647.89|27
1622987790000|2021-06-06 13:56:30|651.93|647.93|651.75|647.75|652.04|648.04|651.7|647.7|21
1622987800000|2021-06-06 13:56:40|651.8|647.8|651.69|647.69|651.83|647.83|651.64|647.64|28
1622987810000|2021-06-06 13:56:50|651.7|647.7|651.92|647.92|651.93|647.93|651.7|647.7|13
1622987820000|2021-06-06 13:57:00|651.93|647.93|651.92|647.92|651.93|647.93|651.83|647.83|14
1622987830000|2021-06-06 13:57:10|651.93|647.93|651.82|647.82|651.94|647.94|651.82|647.82|12
1622987840000|2021-06-06 13:57:20|651.83|647.83|651.72|647.72|651.83|647.83|651.55|647.55|28
1622987850000|2021-06-06 13:57:30|651.71|647.71|651.55|647.55|651.71|647.71|651.42|647.42|26
1622987860000|2021-06-06 13:57:40|651.54|647.54|651.53|647.53|651.55|647.55|651.51|647.51|13
1622987870000|2021-06-06 13:57:50|651.55|647.55|651.75|647.75|651.75|647.75|651.5|647.5|27
1622987880000|2021-06-06 13:58:00|651.74|647.74|652.06|648.06|652.08|648.08|651.73|647.73|22
1622987890000|2021-06-06 13:58:10|652.05|648.05|652.18|648.18|652.19|648.19|652.02|648.02|19
1622987900000|2021-06-06 13:58:20|652.17|648.17|652.29|648.29|652.29|648.29|652.16|648.16|21
1622987910000|2021-06-06 13:58:30|652.28|648.28|652.86|648.86|652.86|648.86|652.27|648.27|15
1622987920000|2021-06-06 13:58:40|652.84|648.84|652.86|648.86|652.9|648.9|652.84|648.84|17
1622987930000|2021-06-06 13:58:50|652.87|648.87|652.81|648.81|652.88|648.88|652.77|648.77|18
1622987940000|2021-06-06 13:59:00|652.82|648.82|652.43|648.43|652.82|648.82|652.41|648.41|23
1622987950000|2021-06-06 13:59:10|652.5|648.5|652.53|648.53|652.61|648.61|652.49|648.49|24
1622987960000|2021-06-06 13:59:20|652.52|648.52|652.44|648.44|652.56|648.56|652.43|648.43|21
1622987970000|2021-06-06 13:59:30|652.45|648.45|652.28|648.28|652.47|648.47|652.28|648.28|20
1622987980000|2021-06-06 13:59:40|652.29|648.29|652.31|648.31|652.32|648.32|652.17|648.17|21
1622987990000|2021-06-06 13:59:50|652.3|648.3|652.33|648.33|652.35|648.35|652.3|648.3|10
1622988000000|2021-06-06 14:00:00|652.34|648.34|651.87|647.87|652.39|648.39|651.72|647.72|29
1622988010000|2021-06-06 14:00:10|651.99|647.99|651.85|647.85|652|648|651.78|647.78|24
1622988020000|2021-06-06 14:00:20|651.8|647.8|651.41|647.41|651.89|647.89|651.27|647.27|31
1622988030000|2021-06-06 14:00:30|651.38|647.38|651.62|647.62|651.69|647.69|651.38|647.38|29
1622988040000|2021-06-06 14:00:40|651.63|647.63|651.53|647.53|651.71|647.71|651.47|647.47|28
1622988050000|2021-06-06 14:00:50|651.54|647.54|651.86|647.86|651.86|647.86|651.51|647.51|26
1622988060000|2021-06-06 14:01:00|651.87|647.87|652.55|648.55|652.59|648.59|651.86|647.86|32
1622988070000|2021-06-06 14:01:10|652.57|648.57|652.4|648.4|652.57|648.57|652.28|648.28|30
1622988080000|2021-06-06 14:01:20|652.41|648.41|652.73|648.73|652.76|648.76|652.35|648.35|23
1622988090000|2021-06-06 14:01:30|652.71|648.71|652.61|648.61|652.75|648.75|652.61|648.61|20
1622988100000|2021-06-06 14:01:40|652.59|648.59|652.73|648.73|652.77|648.77|652.58|648.58|25
1622988110000|2021-06-06 14:01:50|652.74|648.74|652.76|648.76|652.84|648.84|652.74|648.74|18
1622988120000|2021-06-06 14:02:00|652.73|648.73|652.63|648.63|652.74|648.74|652.61|648.61|26
1622988130000|2021-06-06 14:02:10|652.64|648.64|652.58|648.58|652.64|648.64|652.58|648.58|10
1622988140000|2021-06-06 14:02:20|652.59|648.59|652.63|648.63|652.65|648.65|652.59|648.59|9
1622988150000|2021-06-06 14:02:30|652.61|648.61|652.82|648.82|652.82|648.82|652.59|648.59|13
1622988160000|2021-06-06 14:02:40|652.83|648.83|652.8|648.8|652.85|648.85|652.74|648.74|19
1622988170000|2021-06-06 14:02:50|652.81|648.81|652.85|648.85|652.86|648.86|652.8|648.8|20
1622988180000|2021-06-06 14:03:00|652.82|648.82|652.98|648.98|652.99|648.99|652.79|648.79|19
1622988190000|2021-06-06 14:03:10|652.97|648.97|653.01|649.01|653.02|649.02|652.93|648.93|12
1622988200000|2021-06-06 14:03:20|652.99|648.99|653.04|649.04|653.04|649.04|652.96|648.96|15
1622988210000|2021-06-06 14:03:30|653.02|649.02|653.03|649.03|653.05|649.05|652.88|648.88|23
1622988220000|2021-06-06 14:03:40|653.02|649.02|653.05|649.05|653.06|649.06|653.02|649.02|4
1622988230000|2021-06-06 14:03:50|653.06|649.06|653.17|649.17|653.17|649.17|653.06|649.06|7
1622988240000|2021-06-06 14:04:00|653.19|649.19|653.24|649.24|653.35|649.35|653.19|649.19|18
1622988250000|2021-06-06 14:04:10|653.23|649.23|653.32|649.32|653.33|649.33|653.23|649.23|19
1622988260000|2021-06-06 14:04:20|653.31|649.31|653.36|649.36|653.36|649.36|653.31|649.31|6
1622988270000|2021-06-06 14:04:30|653.51|649.51|653.4|649.4|653.67|649.67|653.4|649.4|31
1622988280000|2021-06-06 14:04:40|653.41|649.41|652.96|648.96|653.44|649.44|652.88|648.88|35
1622988290000|2021-06-06 14:04:50|653.02|649.02|652.68|648.68|653.04|649.04|652.65|648.65|31
1622988300000|2021-06-06 14:05:00|652.69|648.69|651.83|647.83|652.78|648.78|651.76|647.76|35
1622988310000|2021-06-06 14:05:10|651.86|647.86|651.2|647.2|651.88|647.88|651.2|647.2|32
1622988320000|2021-06-06 14:05:20|651.18|647.18|651.09|647.09|651.27|647.27|651.06|647.06|28
1622988330000|2021-06-06 14:05:30|651.08|647.08|650.36|646.36|651.09|647.09|650.36|646.36|31
1622988340000|2021-06-06 14:05:40|650.39|646.39|650.68|646.68|650.74|646.74|650.39|646.39|29
1622988350000|2021-06-06 14:05:50|650.67|646.67|650.95|646.95|651.12|647.12|650.67|646.67|31
1622988360000|2021-06-06 14:06:00|650.96|646.96|651.76|647.76|651.76|647.76|650.95|646.95|33
1622988370000|2021-06-06 14:06:10|651.72|647.72|651.8|647.8|651.89|647.89|651.58|647.58|32
1622988380000|2021-06-06 14:06:20|651.81|647.81|651.92|647.92|652.09|648.09|651.72|647.72|30
1622988390000|2021-06-06 14:06:30|651.91|647.91|651.84|647.84|651.95|647.95|651.67|647.67|27
1622988400000|2021-06-06 14:06:40|651.83|647.83|652.12|648.12|652.12|648.12|651.83|647.83|11
1622988410000|2021-06-06 14:06:50|652.13|648.13|651.98|647.98|652.13|648.13|651.81|647.81|25
1622988420000|2021-06-06 14:07:00|652.03|648.03|651.87|647.87|652.03|648.03|651.8|647.8|20
1622988430000|2021-06-06 14:07:10|651.88|647.88|651.75|647.75|651.89|647.89|651.71|647.71|23
1622988440000|2021-06-06 14:07:20|651.74|647.74|651.57|647.57|651.79|647.79|651.57|647.57|25
1622988450000|2021-06-06 14:07:30|651.51|647.51|651.37|647.37|651.55|647.55|651.31|647.31|20
1622988460000|2021-06-06 14:07:40|651.4|647.4|651.57|647.57|651.62|647.62|651.39|647.39|20
1622988470000|2021-06-06 14:07:50|651.62|647.62|651.72|647.72|651.74|647.74|651.5|647.5|21
1622988480000|2021-06-06 14:08:00|651.71|647.71|651.78|647.78|651.96|647.96|651.71|647.71|14
1622988490000|2021-06-06 14:08:10|651.8|647.8|651.84|647.84|652.01|648.01|651.76|647.76|28
1622988500000|2021-06-06 14:08:20|651.82|647.82|651.86|647.86|651.88|647.88|651.82|647.82|17
1622988510000|2021-06-06 14:08:30|651.85|647.85|651.95|647.95|651.95|647.95|651.81|647.81|11
1622988520000|2021-06-06 14:08:40|651.97|647.97|652.04|648.04|652.07|648.07|651.97|647.97|11
1622988530000|2021-06-06 14:08:50|652.05|648.05|652|648|652.05|648.05|651.99|647.99|6
1622988540000|2021-06-06 14:09:00|651.99|647.99|652.07|648.07|652.07|648.07|651.93|647.93|20
1622988550000|2021-06-06 14:09:10|652.06|648.06|652.67|648.67|652.9|648.9|652.06|648.06|26
1622988560000|2021-06-06 14:09:20|652.64|648.64|652.92|648.92|653.07|649.07|652.64|648.64|21
1622988570000|2021-06-06 14:09:30|652.55|648.55|651.74|647.74|652.55|648.55|651.73|647.73|29
1622988580000|2021-06-06 14:09:40|651.75|647.75|651.66|647.66|651.87|647.87|651.66|647.66|20
1622988590000|2021-06-06 14:09:50|651.67|647.67|651.7|647.7|651.75|647.75|651.62|647.62|28
1622988600000|2021-06-06 14:10:00|651.68|647.68|651.35|647.35|651.76|647.76|651.35|647.35|32
1622988610000|2021-06-06 14:10:10|651.34|647.34|651.62|647.62|651.62|647.62|651.29|647.29|33
1622988620000|2021-06-06 14:10:20|651.63|647.63|651.99|647.99|652.01|648.01|651.62|647.62|25
1622988630000|2021-06-06 14:10:30|652.02|648.02|651.94|647.94|652.07|648.07|651.9|647.9|31
1622988640000|2021-06-06 14:10:40|651.93|647.93|652.06|648.06|652.07|648.07|651.93|647.93|29
1622988650000|2021-06-06 14:10:50|652.04|648.04|651.88|647.88|652.07|648.07|651.82|647.82|26
1622988660000|2021-06-06 14:11:00|651.89|647.89|652.35|648.35|652.38|648.38|651.88|647.88|25
1622988670000|2021-06-06 14:11:10|652.36|648.36|652.32|648.32|652.47|648.47|652.05|648.05|27
1622988680000|2021-06-06 14:11:20|652.33|648.33|652.28|648.28|652.33|648.33|652.26|648.26|24
1622988690000|2021-06-06 14:11:30|652.3|648.3|652.5|648.5|652.51|648.51|652.29|648.29|22
1622988700000|2021-06-06 14:11:40|652.51|648.51|652.55|648.55|652.56|648.56|652.51|648.51|13
1622988710000|2021-06-06 14:11:50|652.56|648.56|652.55|648.55|652.56|648.56|652.51|648.51|16
1622988720000|2021-06-06 14:12:00|652.56|648.56|652.43|648.43|652.58|648.58|652.43|648.43|16
1622988730000|2021-06-06 14:12:10|652.38|648.38|652.5|648.5|652.5|648.5|652.37|648.37|21
1622988740000|2021-06-06 14:12:20|652.49|648.49|652.31|648.31|652.49|648.49|652.29|648.29|29
1622988750000|2021-06-06 14:12:30|652.26|648.26|652.28|648.28|652.31|648.31|652.24|648.24|18
1622988760000|2021-06-06 14:12:40|652.3|648.3|652.03|648.03|652.3|648.3|652.03|648.03|21
1622988770000|2021-06-06 14:12:50|652.02|648.02|652.14|648.14|652.14|648.14|652|648|16
1622988780000|2021-06-06 14:13:00|652.2|648.2|652.53|648.53|652.53|648.53|652.2|648.2|19
1622988790000|2021-06-06 14:13:10|652.52|648.52|652.58|648.58|652.64|648.64|652.5|648.5|21
1622988800000|2021-06-06 14:13:20|652.59|648.59|652.6|648.6|652.63|648.63|652.58|648.58|17
1622988810000|2021-06-06 14:13:30|652.59|648.59|652.57|648.57|652.6|648.6|652.57|648.57|9
1622988820000|2021-06-06 14:13:40|652.58|648.58|652.61|648.61|652.64|648.64|652.57|648.57|14
1622988830000|2021-06-06 14:13:50|652.62|648.62|652.65|648.65|652.67|648.67|652.62|648.62|5
1622988840000|2021-06-06 14:14:00|652.66|648.66|652.89|648.89|652.89|648.89|652.66|648.66|12
1622988850000|2021-06-06 14:14:10|653.06|649.06|652.82|648.82|653.12|649.12|652.74|648.74|28
1622988860000|2021-06-06 14:14:20|652.8|648.8|652.75|648.75|652.96|648.96|652.74|648.74|28
1622988870000|2021-06-06 14:14:30|652.8|648.8|652.88|648.88|652.88|648.88|652.8|648.8|25
1622988880000|2021-06-06 14:14:40|652.86|648.86|652.87|648.87|652.92|648.92|652.86|648.86|13
1622988890000|2021-06-06 14:14:50|652.89|648.89|652.91|648.91|652.93|648.93|652.89|648.89|18
1622988900000|2021-06-06 14:15:00|652.93|648.93|652.99|648.99|652.99|648.99|652.85|648.85|10
1622988910000|2021-06-06 14:15:10|652.96|648.96|652.64|648.64|652.96|648.96|652.64|648.64|25
1622988920000|2021-06-06 14:15:20|652.57|648.57|652.41|648.41|652.6|648.6|652.38|648.38|24
1622988930000|2021-06-06 14:15:30|652.4|648.4|652.42|648.42|652.45|648.45|652.33|648.33|22
1622988940000|2021-06-06 14:15:40|652.32|648.32|652.3|648.3|652.34|648.34|652.22|648.22|19
1622988950000|2021-06-06 14:15:50|652.32|648.32|652.25|648.25|652.34|648.34|652.23|648.23|20
1622988960000|2021-06-06 14:16:00|652.23|648.23|652.23|648.23|652.26|648.26|652.23|648.23|19
1622988970000|2021-06-06 14:16:10|652.24|648.24|652.06|648.06|652.24|648.24|652.03|648.03|17
1622988980000|2021-06-06 14:16:20|652.07|648.07|652|648|652.08|648.08|651.96|647.96|17
1622988990000|2021-06-06 14:16:30|651.99|647.99|652.09|648.09|652.09|648.09|651.99|647.99|8
1622989000000|2021-06-06 14:16:40|652.17|648.17|652.14|648.14|652.24|648.24|652.14|648.14|11
1622989010000|2021-06-06 14:16:50|652.1|648.1|652.54|648.54|652.54|648.54|652.05|648.05|19
1622989020000|2021-06-06 14:17:00|652.55|648.55|653.05|649.05|653.05|649.05|652.55|648.55|14
1622989030000|2021-06-06 14:17:10|652.98|648.98|652.93|648.93|652.99|648.99|652.92|648.92|25
1622989040000|2021-06-06 14:17:20|652.92|648.92|652.47|648.47|652.92|648.92|652.46|648.46|27
1622989050000|2021-06-06 14:17:30|652.45|648.45|652.64|648.64|652.66|648.66|652.45|648.45|28
1622989060000|2021-06-06 14:17:40|652.6|648.6|652.68|648.68|652.68|648.68|652.6|648.6|12
1622989070000|2021-06-06 14:17:50|652.7|648.7|652.94|648.94|652.98|648.98|652.7|648.7|18
1622989080000|2021-06-06 14:18:00|652.97|648.97|653.45|649.45|653.49|649.49|652.97|648.97|19
1622989090000|2021-06-06 14:18:10|653.44|649.44|653.3|649.3|653.44|649.44|653.27|649.27|21
1622989100000|2021-06-06 14:18:20|653.29|649.29|653.32|649.32|653.41|649.41|653.28|649.28|18
1622989110000|2021-06-06 14:18:30|653.3|649.3|653.31|649.31|653.34|649.34|653.25|649.25|21
1622989120000|2021-06-06 14:18:40|653.3|649.3|653.28|649.28|653.31|649.31|653.25|649.25|20
1622989130000|2021-06-06 14:18:50|653.29|649.29|652.59|648.59|653.31|649.31|652.59|648.59|23
1622989140000|2021-06-06 14:19:00|652.76|648.76|653|649|653.1|649.1|652.76|648.76|28
1622989150000|2021-06-06 14:19:10|653.03|649.03|652.96|648.96|653.03|649.03|652.9|648.9|20
1622989160000|2021-06-06 14:19:20|652.97|648.97|653.02|649.02|653.02|649.02|652.89|648.89|19
1622989170000|2021-06-06 14:19:30|652.99|648.99|653.19|649.19|653.23|649.23|652.95|648.95|27
1622989180000|2021-06-06 14:19:40|653.16|649.16|653.32|649.32|653.32|649.32|653.09|649.09|17
1622989190000|2021-06-06 14:19:50|653.37|649.37|653.32|649.32|653.37|649.37|653.32|649.32|17
1622989200000|2021-06-06 14:20:00|653.28|649.28|653.13|649.13|653.29|649.29|653.09|649.09|24
1622989210000|2021-06-06 14:20:10|653.12|649.12|653.42|649.42|653.43|649.43|653.12|649.12|24
1622989220000|2021-06-06 14:20:20|653.41|649.41|653.4|649.4|653.42|649.42|653.38|649.38|17
1622989230000|2021-06-06 14:20:30|653.42|649.42|653.43|649.43|653.45|649.45|653.4|649.4|18
1622989240000|2021-06-06 14:20:40|653.44|649.44|653.49|649.49|653.49|649.49|653.4|649.4|21
1622989250000|2021-06-06 14:20:50|653.48|649.48|653.55|649.55|653.59|649.59|653.45|649.45|20
1622989260000|2021-06-06 14:21:00|653.54|649.54|653.73|649.73|653.78|649.78|653.54|649.54|25
1622989270000|2021-06-06 14:21:10|653.76|649.76|653.58|649.58|653.77|649.77|653.56|649.56|26
1622989280000|2021-06-06 14:21:20|653.57|649.57|653.46|649.46|653.6|649.6|653.37|649.37|24
1622989290000|2021-06-06 14:21:30|653.48|649.48|653.54|649.54|653.54|649.54|653.46|649.46|11
1622989300000|2021-06-06 14:21:40|653.51|649.51|653.61|649.61|653.61|649.61|653.51|649.51|16
1622989310000|2021-06-06 14:21:50|653.59|649.59|653.61|649.61|653.62|649.62|653.59|649.59|12
1622989320000|2021-06-06 14:22:00|653.62|649.62|653.61|649.61|653.62|649.62|653.59|649.59|18
1622989330000|2021-06-06 14:22:10|653.6|649.6|653.81|649.81|653.85|649.85|653.6|649.6|15
1622989340000|2021-06-06 14:22:20|653.79|649.79|653.49|649.49|653.82|649.82|653.47|649.47|23
1622989350000|2021-06-06 14:22:30|653.5|649.5|653.61|649.61|653.63|649.63|653.47|649.47|22
1622989360000|2021-06-06 14:22:40|653.62|649.62|653.69|649.69|653.71|649.71|653.62|649.62|19
1622989370000|2021-06-06 14:22:50|653.7|649.7|653.62|649.62|653.74|649.74|653.61|649.61|14
1622989380000|2021-06-06 14:23:00|653.61|649.61|653.65|649.65|653.66|649.66|653.61|649.61|11
1622989390000|2021-06-06 14:23:10|653.69|649.69|653.7|649.7|653.7|649.7|653.66|649.66|8
1622989400000|2021-06-06 14:23:20|653.71|649.71|653.96|649.96|653.96|649.96|653.71|649.71|27
1622989410000|2021-06-06 14:23:30|653.95|649.95|653.84|649.84|653.96|649.96|653.83|649.83|20
1622989420000|2021-06-06 14:23:40|653.83|649.83|653.93|649.93|653.93|649.93|653.83|649.83|19
1622989430000|2021-06-06 14:23:50|653.92|649.92|653.91|649.91|653.94|649.94|653.88|649.88|18
1622989440000|2021-06-06 14:24:00|653.95|649.95|654.11|650.11|654.16|650.16|653.94|649.94|13
1622989450000|2021-06-06 14:24:10|654.1|650.1|654.16|650.16|654.16|650.16|654.1|650.1|23
1622989460000|2021-06-06 14:24:20|654.12|650.12|654.22|650.22|654.3|650.3|654.12|650.12|28
1622989470000|2021-06-06 14:24:30|654.16|650.16|654.18|650.18|654.21|650.21|654.13|650.13|27
1622989480000|2021-06-06 14:24:40|654.19|650.19|654.17|650.17|654.19|650.19|654.13|650.13|21
1622989490000|2021-06-06 14:24:50|654.16|650.16|653.98|649.98|654.17|650.17|653.96|649.96|20
1622989500000|2021-06-06 14:25:00|653.97|649.97|654.03|650.03|654.06|650.06|653.97|649.97|18
1622989510000|2021-06-06 14:25:10|654.04|650.04|654|650|654.05|650.05|654|650|16
1622989520000|2021-06-06 14:25:20|654.01|650.01|653.63|649.63|654.01|650.01|653.63|649.63|30
1622989530000|2021-06-06 14:25:30|653.6|649.6|653.57|649.57|653.66|649.66|653.51|649.51|29
1622989540000|2021-06-06 14:25:40|653.58|649.58|653.54|649.54|653.61|649.61|653.53|649.53|19
1622989550000|2021-06-06 14:25:50|653.55|649.55|653.54|649.54|653.57|649.57|653.54|649.54|9
1622989560000|2021-06-06 14:26:00|653.55|649.55|653.89|649.89|653.9|649.9|653.55|649.55|26
1622989570000|2021-06-06 14:26:10|653.88|649.88|653.85|649.85|653.9|649.9|653.82|649.82|26
1622989580000|2021-06-06 14:26:20|653.87|649.87|653.84|649.84|653.87|649.87|653.81|649.81|11
1622989590000|2021-06-06 14:26:30|653.83|649.83|653.81|649.81|653.84|649.84|653.81|649.81|5
1622989600000|2021-06-06 14:26:40|653.82|649.82|653.82|649.82|653.82|649.82|653.81|649.81|5
1622989610000|2021-06-06 14:26:50|653.81|649.81|653.92|649.92|653.94|649.94|653.81|649.81|12
1622989620000|2021-06-06 14:27:00|653.94|649.94|653.96|649.96|654.02|650.02|653.94|649.94|15
1622989630000|2021-06-06 14:27:10|653.99|649.99|653.84|649.84|654.02|650.02|653.83|649.83|20
1622989640000|2021-06-06 14:27:20|653.86|649.86|653.7|649.7|653.86|649.86|653.6|649.6|22
1622989650000|2021-06-06 14:27:30|653.69|649.69|653.69|649.69|653.74|649.74|653.68|649.68|16
1622989660000|2021-06-06 14:27:40|653.7|649.7|653.77|649.77|653.77|649.77|653.58|649.58|17
1622989670000|2021-06-06 14:27:50|653.76|649.76|653.91|649.91|653.91|649.91|653.76|649.76|6
1622989680000|2021-06-06 14:28:00|653.93|649.93|653.99|649.99|653.99|649.99|653.92|649.92|14
1622989690000|2021-06-06 14:28:10|653.98|649.98|654.04|650.04|654.05|650.05|653.95|649.95|6
1622989700000|2021-06-06 14:28:20|654.05|650.05|654.43|650.43|654.43|650.43|654.05|650.05|22
1622989710000|2021-06-06 14:28:30|654.44|650.44|654.48|650.48|654.48|650.48|654.34|650.34|32
1622989720000|2021-06-06 14:28:40|654.47|650.47|654.41|650.41|654.48|650.48|654.35|650.35|20
1622989730000|2021-06-06 14:28:50|654.39|650.39|654.51|650.51|654.51|650.51|654.35|650.35|24
1622989740000|2021-06-06 14:29:00|654.5|650.5|654.43|650.43|654.5|650.5|654.28|650.28|29
1622989750000|2021-06-06 14:29:10|654.39|650.39|654.51|650.51|654.51|650.51|654.39|650.39|18
1622989760000|2021-06-06 14:29:20|654.49|650.49|654.4|650.4|654.5|650.5|654.39|650.39|23
1622989770000|2021-06-06 14:29:30|654.42|650.42|654.39|650.39|654.44|650.44|654.35|650.35|27
1622989780000|2021-06-06 14:29:40|654.42|650.42|654.51|650.51|654.51|650.51|654.37|650.37|31
1622989790000|2021-06-06 14:29:50|654.52|650.52|654.54|650.54|654.54|650.54|654.52|650.52|5
1622989800000|2021-06-06 14:30:00|654.49|650.49|654.46|650.46|654.49|650.49|654.45|650.45|9
1622989810000|2021-06-06 14:30:10|654.42|650.42|654.23|650.23|654.45|650.45|654.21|650.21|20
1622989820000|2021-06-06 14:30:20|654.28|650.28|654.23|650.23|654.38|650.38|654.23|650.23|25
1622989830000|2021-06-06 14:30:30|654.18|650.18|654.08|650.08|654.18|650.18|654.06|650.06|22
1622989840000|2021-06-06 14:30:40|654.07|650.07|654.14|650.14|654.21|650.21|654.01|650.01|25
1622989850000|2021-06-06 14:30:50|654.16|650.16|654.22|650.22|654.23|650.23|654.14|650.14|24
1622989860000|2021-06-06 14:31:00|654.23|650.23|654.43|650.43|654.44|650.44|654.21|650.21|22
1622989870000|2021-06-06 14:31:10|654.44|650.44|654.39|650.39|654.44|650.44|654.38|650.38|19
1622989880000|2021-06-06 14:31:20|654.36|650.36|654.39|650.39|654.4|650.4|654.36|650.36|14
1622989890000|2021-06-06 14:31:30|654.38|650.38|653.98|649.98|654.38|650.38|653.85|649.85|28
1622989900000|2021-06-06 14:31:40|654.02|650.02|653.93|649.93|654.04|650.04|653.9|649.9|31
1622989910000|2021-06-06 14:31:50|653.94|649.94|653.8|649.8|653.94|649.94|653.69|649.69|26
1622989920000|2021-06-06 14:32:00|653.81|649.81|653.72|649.72|653.86|649.86|653.67|649.67|29
1622989930000|2021-06-06 14:32:10|653.71|649.71|653.42|649.42|653.73|649.73|653.39|649.39|20
1622989940000|2021-06-06 14:32:20|653.43|649.43|653.4|649.4|653.43|649.43|653.4|649.4|6
1622989950000|2021-06-06 14:32:30|653.41|649.41|653.53|649.53|653.53|649.53|653.39|649.39|16
1622989960000|2021-06-06 14:32:40|653.51|649.51|653.61|649.61|653.61|649.61|653.49|649.49|5
1622989970000|2021-06-06 14:32:50|653.6|649.6|653.63|649.63|653.63|649.63|653.58|649.58|6
1622989980000|2021-06-06 14:33:00|653.67|649.67|653.8|649.8|653.8|649.8|653.67|649.67|16
1622989990000|2021-06-06 14:33:10|653.79|649.79|653.81|649.81|653.81|649.81|653.79|649.79|5
1622990000000|2021-06-06 14:33:20|653.82|649.82|653.76|649.76|653.82|649.82|653.76|649.76|12
1622990010000|2021-06-06 14:33:30|653.77|649.77|653.81|649.81|653.81|649.81|653.77|649.77|8
1622990020000|2021-06-06 14:33:40|653.8|649.8|653.75|649.75|653.81|649.81|653.75|649.75|12
1622990030000|2021-06-06 14:33:50|653.76|649.76|653.47|649.47|653.76|649.76|653.41|649.41|24
1622990040000|2021-06-06 14:34:00|653.46|649.46|653.22|649.22|653.46|649.46|653.19|649.19|20
1622990050000|2021-06-06 14:34:10|653.2|649.2|653.05|649.05|653.2|649.2|653.05|649.05|27
1622990060000|2021-06-06 14:34:20|653.06|649.06|653.09|649.09|653.09|649.09|652.94|648.94|22
1622990070000|2021-06-06 14:34:30|653.08|649.08|653.07|649.07|653.11|649.11|653.06|649.06|14
1622990080000|2021-06-06 14:34:40|653.1|649.1|652.95|648.95|653.1|649.1|652.93|648.93|18
1622990090000|2021-06-06 14:34:50|652.99|648.99|653.01|649.01|653.04|649.04|652.8|648.8|20
1622990100000|2021-06-06 14:35:00|652.98|648.98|653.01|649.01|653.01|649.01|652.98|648.98|12
1622990110000|2021-06-06 14:35:10|653.02|649.02|653.54|649.54|653.54|649.54|653.02|649.02|22
1622990120000|2021-06-06 14:35:20|653.55|649.55|653.62|649.62|653.7|649.7|653.53|649.53|15
1622990130000|2021-06-06 14:35:30|653.63|649.63|653.5|649.5|653.68|649.68|653.5|649.5|26
1622990140000|2021-06-06 14:35:40|653.49|649.49|653.46|649.46|653.54|649.54|653.4|649.4|21
1622990150000|2021-06-06 14:35:50|653.49|649.49|653.53|649.53|653.54|649.54|653.45|649.45|14
1622990160000|2021-06-06 14:36:00|653.54|649.54|653.35|649.35|653.55|649.55|653.32|649.32|19
1622990170000|2021-06-06 14:36:10|653.33|649.33|653.26|649.26|653.34|649.34|653.24|649.24|22
1622990180000|2021-06-06 14:36:20|653.25|649.25|653.06|649.06|653.27|649.27|653.06|649.06|21
1622990190000|2021-06-06 14:36:30|653.05|649.05|652.93|648.93|653.09|649.09|652.93|648.93|14
1622990200000|2021-06-06 14:36:40|652.95|648.95|652.96|648.96|652.97|648.97|652.94|648.94|16
1622990210000|2021-06-06 14:36:50|652.95|648.95|652.86|648.86|652.95|648.95|652.85|648.85|10
1622990220000|2021-06-06 14:37:00|652.87|648.87|652.57|648.57|652.87|648.87|652.54|648.54|19
1622990230000|2021-06-06 14:37:10|652.56|648.56|652.58|648.58|652.68|648.68|652.32|648.32|24
1622990240000|2021-06-06 14:37:20|652.56|648.56|652.76|648.76|652.76|648.76|652.51|648.51|21
1622990250000|2021-06-06 14:37:30|652.75|648.75|652.74|648.74|652.75|648.75|652.73|648.73|8
1622990260000|2021-06-06 14:37:40|652.75|648.75|652.68|648.68|652.76|648.76|652.68|648.68|15
1622990270000|2021-06-06 14:37:50|652.69|648.69|652.7|648.7|652.7|648.7|652.68|648.68|5
1622990280000|2021-06-06 14:38:00|652.68|648.68|652.94|648.94|653.02|649.02|652.68|648.68|32
1622990290000|2021-06-06 14:38:10|652.92|648.92|652.91|648.91|652.93|648.93|652.87|648.87|16
1622990300000|2021-06-06 14:38:20|652.9|648.9|652.72|648.72|652.9|648.9|652.72|648.72|15
1622990310000|2021-06-06 14:38:30|652.78|648.78|652.79|648.79|652.82|648.82|652.72|648.72|18
1622990320000|2021-06-06 14:38:40|652.8|648.8|652.74|648.74|652.82|648.82|652.73|648.73|16
1622990330000|2021-06-06 14:38:50|652.72|648.72|652.83|648.83|652.87|648.87|652.72|648.72|18
1622990340000|2021-06-06 14:39:00|652.8|648.8|652.83|648.83|652.85|648.85|652.8|648.8|6
1622990350000|2021-06-06 14:39:10|652.81|648.81|652.89|648.89|652.89|648.89|652.8|648.8|16
1622990360000|2021-06-06 14:39:20|652.88|648.88|652.94|648.94|652.94|648.94|652.88|648.88|8
1622990370000|2021-06-06 14:39:30|652.93|648.93|652.93|648.93|652.95|648.95|652.91|648.91|8
1622990380000|2021-06-06 14:39:40|652.94|648.94|652.93|648.93|652.94|648.94|652.93|648.93|2
1622990390000|2021-06-06 14:39:50|652.92|648.92|652.91|648.91|652.92|648.92|652.85|648.85|12
1622990400000|2021-06-06 14:40:00|652.92|648.92|652.95|648.95|652.96|648.96|652.9|648.9|7
1622990410000|2021-06-06 14:40:10|652.96|648.96|652.95|648.95|652.96|648.96|652.95|648.95|2
1622990420000|2021-06-06 14:40:20|652.94|648.94|652.95|648.95|652.98|648.98|652.94|648.94|5
1622990430000|2021-06-06 14:40:30|652.96|648.96|652.95|648.95|652.97|648.97|652.94|648.94|10
1622990440000|2021-06-06 14:40:40|652.97|648.97|652.99|648.99|653|649|652.94|648.94|7
1622990450000|2021-06-06 14:40:50|653|649|652.99|648.99|653|649|652.99|648.99|6
1622990460000|2021-06-06 14:41:00|652.98|648.98|653|649|653|649|652.98|648.98|7
1622990470000|2021-06-06 14:41:10|652.97|648.97|652.93|648.93|653.18|649.18|652.93|648.93|16
1622990490000|2021-06-06 14:41:30|652.92|648.92|652.92|648.92|652.92|648.92|652.92|648.92|1
1622990500000|2021-06-06 14:41:40|652.95|648.95|652.96|648.96|652.96|648.96|652.95|648.95|6
1622990510000|2021-06-06 14:41:50|652.94|648.94|653.18|649.18|653.28|649.28|652.94|648.94|18
1622990520000|2021-06-06 14:42:00|653.19|649.19|653.08|649.08|653.22|649.22|653.08|649.08|18
1622990530000|2021-06-06 14:42:10|653.07|649.07|653.25|649.25|653.27|649.27|653.07|649.07|16
1622990540000|2021-06-06 14:42:20|653.27|649.27|653.41|649.41|653.41|649.41|653.24|649.24|17
1622990550000|2021-06-06 14:42:30|653.43|649.43|653.47|649.47|653.55|649.55|653.42|649.42|26
1622990560000|2021-06-06 14:42:40|653.46|649.46|653.89|649.89|654.07|650.07|653.45|649.45|25
1622990570000|2021-06-06 14:42:50|653.95|649.95|653.8|649.8|653.95|649.95|653.8|649.8|28
1622990580000|2021-06-06 14:43:00|653.79|649.79|653.9|649.9|653.92|649.92|653.79|649.79|22
1622990590000|2021-06-06 14:43:10|653.91|649.91|654.21|650.21|654.31|650.31|653.91|649.91|31
1622990600000|2021-06-06 14:43:20|654.22|650.22|654.15|650.15|654.31|650.31|654.15|650.15|26
1622990610000|2021-06-06 14:43:30|654.16|650.16|654.34|650.34|654.42|650.42|654.16|650.16|25
1622990620000|2021-06-06 14:43:40|654.32|650.32|654.29|650.29|654.39|650.39|654.28|650.28|19
1622990630000|2021-06-06 14:43:50|654.28|650.28|654|650|654.28|650.28|653.98|649.98|21
1622990640000|2021-06-06 14:44:00|653.98|649.98|654.29|650.29|654.3|650.3|653.97|649.97|28
1622990650000|2021-06-06 14:44:10|654.28|650.28|654.69|650.69|654.71|650.71|654.28|650.28|22
1622990660000|2021-06-06 14:44:20|654.68|650.68|654.55|650.55|654.68|650.68|654.48|650.48|27
1622990670000|2021-06-06 14:44:30|654.54|650.54|654.59|650.59|654.6|650.6|654.53|650.53|15
1622990680000|2021-06-06 14:44:40|654.57|650.57|654.27|650.27|654.57|650.57|654.25|650.25|25
1622990690000|2021-06-06 14:44:50|654.25|650.25|654.34|650.34|654.36|650.36|654.25|650.25|6
1622990700000|2021-06-06 14:45:00|654.33|650.33|654.09|650.09|654.34|650.34|654.09|650.09|22
1622990710000|2021-06-06 14:45:10|654.08|650.08|653.96|649.96|654.09|650.09|653.78|649.78|25
1622990720000|2021-06-06 14:45:20|653.98|649.98|654|650|654.04|650.04|653.93|649.93|16
1622990730000|2021-06-06 14:45:30|654.02|650.02|654.17|650.17|654.17|650.17|653.98|649.98|21
1622990740000|2021-06-06 14:45:40|654.18|650.18|654.55|650.55|654.55|650.55|654.17|650.17|26
1622990750000|2021-06-06 14:45:50|654.53|650.53|654.82|650.82|654.82|650.82|654.51|650.51|24
1622990760000|2021-06-06 14:46:00|654.83|650.83|654.89|650.89|654.91|650.91|654.83|650.83|13
1622990770000|2021-06-06 14:46:10|654.9|650.9|654.93|650.93|654.94|650.94|654.87|650.87|15
1622990780000|2021-06-06 14:46:20|655|651|654.95|650.95|655.06|651.06|654.92|650.92|31
1622990790000|2021-06-06 14:46:30|654.93|650.93|654.91|650.91|655|651|654.9|650.9|21
1622990800000|2021-06-06 14:46:40|654.9|650.9|654.99|650.99|655|651|654.9|650.9|9
1622990810000|2021-06-06 14:46:50|654.97|650.97|655.4|651.4|655.45|651.45|654.97|650.97|32
1622990820000|2021-06-06 14:47:00|655.39|651.39|655.64|651.64|655.78|651.78|655.39|651.39|32
1622990830000|2021-06-06 14:47:10|655.66|651.66|655.52|651.52|655.69|651.69|655.29|651.29|29
1622990840000|2021-06-06 14:47:20|655.5|651.5|655.38|651.38|655.52|651.52|655.34|651.34|27
1622990850000|2021-06-06 14:47:30|655.37|651.37|655.3|651.3|655.38|651.38|655.26|651.26|13
1622990860000|2021-06-06 14:47:40|655.29|651.29|655.27|651.27|655.32|651.32|655.27|651.27|13
1622990870000|2021-06-06 14:47:50|655.26|651.26|654.81|650.81|655.3|651.3|654.81|650.81|26
1622990880000|2021-06-06 14:48:00|654.85|650.85|655.15|651.15|655.18|651.18|654.85|650.85|29
1622990890000|2021-06-06 14:48:10|655.16|651.16|655.28|651.28|655.31|651.31|655.16|651.16|23
1622990900000|2021-06-06 14:48:20|655.29|651.29|655.3|651.3|655.32|651.32|655.29|651.29|10
1622990910000|2021-06-06 14:48:30|655.31|651.31|655.32|651.32|655.37|651.37|655.3|651.3|15
1622990920000|2021-06-06 14:48:40|655.31|651.31|655.33|651.33|655.4|651.4|655.31|651.31|8
1622990930000|2021-06-06 14:48:50|655.34|651.34|655.23|651.23|655.35|651.35|655.23|651.23|10
1622990940000|2021-06-06 14:49:00|655.22|651.22|655.1|651.1|655.23|651.23|655.07|651.07|16
1622990950000|2021-06-06 14:49:10|655.12|651.12|655.11|651.11|655.13|651.13|655.08|651.08|19
1622990960000|2021-06-06 14:49:20|655.12|651.12|655.23|651.23|655.24|651.24|655.11|651.11|20
1622990970000|2021-06-06 14:49:30|655.22|651.22|655.28|651.28|655.28|651.28|655.22|651.22|11
1622990980000|2021-06-06 14:49:40|655.29|651.29|655.35|651.35|655.39|651.39|655.29|651.29|10
1622990990000|2021-06-06 14:49:50|655.46|651.46|655.48|651.48|655.48|651.48|655.46|651.46|2
1622991000000|2021-06-06 14:50:00|655.46|651.46|655.46|651.46|655.47|651.47|655.46|651.46|11
1622991010000|2021-06-06 14:50:10|655.47|651.47|655.42|651.42|655.47|651.47|655.41|651.41|12
1622991020000|2021-06-06 14:50:20|655.43|651.43|655.35|651.35|655.43|651.43|655.34|651.34|9
1622991030000|2021-06-06 14:50:30|655.36|651.36|655.96|651.96|656.06|652.06|655.36|651.36|33
1622991040000|2021-06-06 14:50:40|655.95|651.95|656.88|652.88|657.02|653.02|655.95|651.95|30
1622991050000|2021-06-06 14:50:50|656.93|652.93|657.06|653.06|657.14|653.14|656.92|652.92|29
1622991060000|2021-06-06 14:51:00|657.07|653.07|656.89|652.89|657.07|653.07|656.44|652.44|31
1622991070000|2021-06-06 14:51:10|656.88|652.88|657.3|653.3|657.3|653.3|656.88|652.88|29
1622991080000|2021-06-06 14:51:20|657.33|653.33|658.34|654.34|658.34|654.34|657.33|653.33|36
1622991090000|2021-06-06 14:51:30|658.36|654.36|658.32|654.32|658.4|654.4|658.29|654.29|27
1622991100000|2021-06-06 14:51:40|658.31|654.31|658.76|654.76|658.94|654.94|658.31|654.31|33
1622991110000|2021-06-06 14:51:50|658.73|654.73|659.4|655.4|659.45|655.45|658.72|654.72|32
1622991120000|2021-06-06 14:52:00|659.44|655.44|659.37|655.37|659.54|655.54|659.34|655.34|36
1622991130000|2021-06-06 14:52:10|659.41|655.41|659.99|655.99|659.99|655.99|659.41|655.41|33
1622991140000|2021-06-06 14:52:20|660|656|659.78|655.78|660.11|656.11|659.78|655.78|24
1622991150000|2021-06-06 14:52:30|659.77|655.77|659.23|655.23|659.77|655.77|659.08|655.08|32
1622991160000|2021-06-06 14:52:40|659.24|655.24|659.55|655.55|659.55|655.55|659.24|655.24|27
1622991170000|2021-06-06 14:52:50|659.7|655.7|659.65|655.65|659.7|655.7|659.6|655.6|22
1622991180000|2021-06-06 14:53:00|659.63|655.63|659.37|655.37|659.67|655.67|659.35|655.35|24
1622991190000|2021-06-06 14:53:10|659.36|655.36|659.37|655.37|659.38|655.38|659.34|655.34|16
1622991200000|2021-06-06 14:53:20|659.36|655.36|659.35|655.35|659.38|655.38|659.27|655.27|20
1622991210000|2021-06-06 14:53:30|659.36|655.36|659.29|655.29|659.36|655.36|659.29|655.29|12
1622991220000|2021-06-06 14:53:40|659.26|655.26|659.33|655.33|659.33|655.33|659.26|655.26|11
1622991230000|2021-06-06 14:53:50|659.34|655.34|659.35|655.35|659.35|655.35|659.34|655.34|2
1622991240000|2021-06-06 14:54:00|659.36|655.36|659.33|655.33|659.38|655.38|659.25|655.25|13
1622991250000|2021-06-06 14:54:10|659.34|655.34|659.68|655.68|659.71|655.71|659.34|655.34|20
1622991260000|2021-06-06 14:54:20|659.7|655.7|659.77|655.77|659.83|655.83|659.69|655.69|10
1622991270000|2021-06-06 14:54:30|659.76|655.76|660.07|656.07|660.13|656.13|659.76|655.76|30
1622991280000|2021-06-06 14:54:40|660.15|656.15|660.44|656.44|660.55|656.55|659.88|655.88|37
1622991290000|2021-06-06 14:54:50|660.45|656.45|660.38|656.38|660.57|656.57|660.37|656.37|30
1622991300000|2021-06-06 14:55:00|660.4|656.4|660|656|660.41|656.41|659.95|655.95|30
1622991310000|2021-06-06 14:55:10|659.99|655.99|659.75|655.75|660|656|659.6|655.6|23
1622991320000|2021-06-06 14:55:20|659.76|655.76|659.72|655.72|659.82|655.82|659.72|655.72|27
1622991330000|2021-06-06 14:55:30|659.73|655.73|659.75|655.75|659.78|655.78|659.7|655.7|20
1622991340000|2021-06-06 14:55:40|659.76|655.76|659.7|655.7|659.76|655.76|659.7|655.7|16
1622991350000|2021-06-06 14:55:50|659.71|655.71|659.71|655.71|659.74|655.74|659.69|655.69|13
1622991360000|2021-06-06 14:56:00|659.7|655.7|659.4|655.4|659.71|655.71|659.4|655.4|26
1622991370000|2021-06-06 14:56:10|659.42|655.42|659.3|655.3|659.47|655.47|659.3|655.3|23
1622991380000|2021-06-06 14:56:20|659.28|655.28|659.1|655.1|659.3|655.3|659.08|655.08|20
1622991390000|2021-06-06 14:56:30|659.09|655.09|658.86|654.86|659.15|655.15|658.86|654.86|20
1622991400000|2021-06-06 14:56:40|658.88|654.88|658.86|654.86|658.96|654.96|658.86|654.86|17
1622991410000|2021-06-06 14:56:50|658.88|654.88|659.06|655.06|659.08|655.08|658.88|654.88|14
1622991420000|2021-06-06 14:57:00|659.07|655.07|659.09|655.09|659.13|655.13|659.04|655.04|24
1622991430000|2021-06-06 14:57:10|659.08|655.08|659.52|655.52|659.66|655.66|659.04|655.04|28
1622991440000|2021-06-06 14:57:20|659.5|655.5|659.57|655.57|659.65|655.65|659.43|655.43|21
1622991450000|2021-06-06 14:57:30|659.58|655.58|659.29|655.29|659.63|655.63|659.29|655.29|25
1622991460000|2021-06-06 14:57:40|659.3|655.3|659.14|655.14|659.42|655.42|659.08|655.08|28
1622991470000|2021-06-06 14:57:50|659.13|655.13|659.16|655.16|659.18|655.18|659.12|655.12|12
1622991480000|2021-06-06 14:58:00|659.15|655.15|659.13|655.13|659.19|655.19|659.13|655.13|19
1622991490000|2021-06-06 14:58:10|659.12|655.12|659.22|655.22|659.22|655.22|659.12|655.12|10
1622991500000|2021-06-06 14:58:20|659.23|655.23|659.19|655.19|659.23|655.23|659.17|655.17|14
1622991510000|2021-06-06 14:58:30|659.18|655.18|659.07|655.07|659.21|655.21|659.06|655.06|13
1622991520000|2021-06-06 14:58:40|659.09|655.09|659.08|655.08|659.12|655.12|659.07|655.07|19
1622991530000|2021-06-06 14:58:50|659.07|655.07|659.01|655.01|659.07|655.07|658.89|654.89|14
1622991540000|2021-06-06 14:59:00|659.02|655.02|659.05|655.05|659.1|655.1|658.96|654.96|21
1622991550000|2021-06-06 14:59:10|659.06|655.06|659.04|655.04|659.06|655.06|658.99|654.99|10
1622991560000|2021-06-06 14:59:20|659.02|655.02|659.18|655.18|659.19|655.19|659.02|655.02|18
1622991570000|2021-06-06 14:59:30|659.2|655.2|659.18|655.18|659.2|655.2|659.17|655.17|12
1622991580000|2021-06-06 14:59:40|659.17|655.17|659.2|655.2|659.2|655.2|659.1|655.1|16
1622991590000|2021-06-06 14:59:50|659.21|655.21|659.24|655.24|659.26|655.26|659.21|655.21|13
1622991600000|2021-06-06 15:00:00|659.25|655.25|659.26|655.26|659.26|655.26|659.17|655.17|13
1622991610000|2021-06-06 15:00:10|659.25|655.25|659.24|655.24|659.29|655.29|659.23|655.23|14
1622991620000|2021-06-06 15:00:20|659.23|655.23|659.22|655.22|659.25|655.25|659.2|655.2|16
1622991630000|2021-06-06 15:00:30|659.23|655.23|659.11|655.11|659.24|655.24|659.1|655.1|20
1622991640000|2021-06-06 15:00:40|659.08|655.08|658.96|654.96|659.08|655.08|658.81|654.81|22
1622991650000|2021-06-06 15:00:50|658.93|654.93|658.75|654.75|658.93|654.93|658.75|654.75|19
1622991660000|2021-06-06 15:01:00|658.71|654.71|658.32|654.32|658.71|654.71|658.32|654.32|15
1622991670000|2021-06-06 15:01:10|658.27|654.27|658.38|654.38|658.39|654.39|658.24|654.24|17
1622991680000|2021-06-06 15:01:20|658.35|654.35|658.38|654.38|658.38|654.38|658.35|654.35|5
1622991690000|2021-06-06 15:01:30|658.39|654.39|658.39|654.39|658.51|654.51|658.33|654.33|11
1622991700000|2021-06-06 15:01:40|658.4|654.4|658.56|654.56|658.56|654.56|658.39|654.39|8
1622991710000|2021-06-06 15:01:50|658.57|654.57|658.45|654.45|658.57|654.57|658.44|654.44|8
1622991720000|2021-06-06 15:02:00|658.46|654.46|659.03|655.03|659.03|655.03|658.45|654.45|32
1622991730000|2021-06-06 15:02:10|659.04|655.04|659.11|655.11|659.18|655.18|659.04|655.04|25
1622991740000|2021-06-06 15:02:20|659.12|655.12|659.14|655.14|659.14|655.14|659.06|655.06|14
1622991750000|2021-06-06 15:02:30|659.18|655.18|659.33|655.33|659.39|655.39|659.14|655.14|18
1622991760000|2021-06-06 15:02:40|659.34|655.34|659.34|655.34|659.37|655.37|659.33|655.33|15
1622991770000|2021-06-06 15:02:50|659.33|655.33|659.99|655.99|659.99|655.99|659.2|655.2|26
1622991780000|2021-06-06 15:03:00|659.85|655.85|660.4|656.4|660.72|656.72|659.85|655.85|34
1622991790000|2021-06-06 15:03:10|660.45|656.45|661.06|657.06|661.06|657.06|660.45|656.45|29
1622991800000|2021-06-06 15:03:20|661.19|657.19|662.37|658.37|662.54|658.54|661.19|657.19|35
1622991810000|2021-06-06 15:03:30|662.45|658.45|662.14|658.14|662.69|658.69|662.14|658.14|35
1622991820000|2021-06-06 15:03:40|661.99|657.99|661.96|657.96|662.17|658.17|661.83|657.83|36
1622991830000|2021-06-06 15:03:50|661.95|657.95|661.8|657.8|661.95|657.95|661.79|657.79|32
1622991840000|2021-06-06 15:04:00|661.78|657.78|661.48|657.48|661.81|657.81|661.27|657.27|37
1622991850000|2021-06-06 15:04:10|661.43|657.43|661.14|657.14|661.47|657.47|661.13|657.13|33
1622991860000|2021-06-06 15:04:20|661.13|657.13|660.76|656.76|661.13|657.13|660.76|656.76|30
1622991870000|2021-06-06 15:04:30|660.77|656.77|660.95|656.95|660.96|656.96|660.64|656.64|30
1622991880000|2021-06-06 15:04:40|660.98|656.98|661.48|657.48|661.48|657.48|660.96|656.96|34
1622991890000|2021-06-06 15:04:50|661.5|657.5|661.44|657.44|661.58|657.58|661.34|657.34|27
1622991900000|2021-06-06 15:05:00|661.46|657.46|661.17|657.17|661.47|657.47|661.14|657.14|26
1622991910000|2021-06-06 15:05:10|661.16|657.16|661.03|657.03|661.17|657.17|660.93|656.93|16
1622991920000|2021-06-06 15:05:20|661.08|657.08|660.89|656.89|661.08|657.08|660.81|656.81|19
1622991930000|2021-06-06 15:05:30|660.88|656.88|660.95|656.95|661.02|657.02|660.87|656.87|14
1622991940000|2021-06-06 15:05:40|660.99|656.99|660.94|656.94|661.02|657.02|660.91|656.91|19
1622991950000|2021-06-06 15:05:50|660.93|656.93|660.76|656.76|660.99|656.99|660.76|656.76|19
1622991960000|2021-06-06 15:06:00|660.81|656.81|660.82|656.82|660.84|656.84|660.76|656.76|21
1622991970000|2021-06-06 15:06:10|660.79|656.79|660.76|656.76|660.8|656.8|660.75|656.75|13
1622991980000|2021-06-06 15:06:20|660.77|656.77|660.64|656.64|660.77|656.77|660.63|656.63|12
1622991990000|2021-06-06 15:06:30|660.62|656.62|660.34|656.34|660.62|656.62|660.34|656.34|10
1622992000000|2021-06-06 15:06:40|660.33|656.33|660.28|656.28|660.34|656.34|660.24|656.24|8
1622992010000|2021-06-06 15:06:50|660.27|656.27|660.31|656.31|660.31|656.31|660.26|656.26|9
1622992020000|2021-06-06 15:07:00|660.33|656.33|660.34|656.34|660.34|656.34|660.31|656.31|11
1622992030000|2021-06-06 15:07:10|660.35|656.35|660.25|656.25|660.35|656.35|660.19|656.19|15
1622992040000|2021-06-06 15:07:20|660.22|656.22|660.08|656.08|660.23|656.23|660.07|656.07|19
1622992050000|2021-06-06 15:07:30|660.09|656.09|660.11|656.11|660.13|656.13|660.08|656.08|23
1622992060000|2021-06-06 15:07:40|660.12|656.12|660.13|656.13|660.14|656.14|660.11|656.11|10
1622992070000|2021-06-06 15:07:50|660.12|656.12|660.06|656.06|660.15|656.15|660.06|656.06|23
1622992080000|2021-06-06 15:08:00|660.08|656.08|660.35|656.35|660.35|656.35|660.06|656.06|24
1622992090000|2021-06-06 15:08:10|660.34|656.34|660.27|656.27|660.36|656.36|660.23|656.23|13
1622992100000|2021-06-06 15:08:20|660.28|656.28|660.18|656.18|660.28|656.28|660.16|656.16|21
1622992110000|2021-06-06 15:08:30|660.19|656.19|660.44|656.44|660.47|656.47|660.18|656.18|15
1622992120000|2021-06-06 15:08:40|660.43|656.43|660.17|656.17|660.44|656.44|660.16|656.16|22
1622992130000|2021-06-06 15:08:50|660.11|656.11|660.02|656.02|660.11|656.11|659.99|655.99|13
1622992140000|2021-06-06 15:09:00|660.01|656.01|660.01|656.01|660.01|656.01|660|656|5
1622992150000|2021-06-06 15:09:10|660.02|656.02|659.97|655.97|660.02|656.02|659.96|655.96|5
1622992160000|2021-06-06 15:09:20|659.75|655.75|659.96|655.96|659.96|655.96|659.72|655.72|23
1622992170000|2021-06-06 15:09:30|659.94|655.94|659.79|655.79|659.96|655.96|659.72|655.72|21
1622992180000|2021-06-06 15:09:40|659.8|655.8|659.74|655.74|659.82|655.82|659.57|655.57|30
1622992190000|2021-06-06 15:09:50|659.73|655.73|659.72|655.72|659.78|655.78|659.7|655.7|24
1622992200000|2021-06-06 15:10:00|659.73|655.73|659.82|655.82|659.88|655.88|659.71|655.71|26
1622992210000|2021-06-06 15:10:10|659.83|655.83|660|656|660.01|656.01|659.81|655.81|21
1622992220000|2021-06-06 15:10:20|659.99|655.99|659.85|655.85|660|656|659.81|655.81|13
1622992230000|2021-06-06 15:10:30|659.78|655.78|659.7|655.7|659.8|655.8|659.7|655.7|8
1622992240000|2021-06-06 15:10:40|659.71|655.71|659.92|655.92|659.98|655.98|659.7|655.7|22
1622992250000|2021-06-06 15:10:50|659.88|655.88|659.88|655.88|659.9|655.9|659.84|655.84|26
1622992260000|2021-06-06 15:11:00|659.87|655.87|659.86|655.86|659.91|655.91|659.83|655.83|23
1622992270000|2021-06-06 15:11:10|659.84|655.84|659.86|655.86|659.86|655.86|659.79|655.79|18
1622992280000|2021-06-06 15:11:20|659.87|655.87|660.01|656.01|660.11|656.11|659.86|655.86|32
1622992290000|2021-06-06 15:11:30|660.04|656.04|659.85|655.85|660.08|656.08|659.83|655.83|26
1622992300000|2021-06-06 15:11:40|659.88|655.88|659.87|655.87|659.88|655.88|659.85|655.85|17
1622992310000|2021-06-06 15:11:50|659.85|655.85|659.88|655.88|659.88|655.88|659.85|655.85|18
1622992320000|2021-06-06 15:12:00|659.89|655.89|659.81|655.81|659.89|655.89|659.79|655.79|17
1622992330000|2021-06-06 15:12:10|659.79|655.79|659.92|655.92|659.92|655.92|659.73|655.73|18
1622992340000|2021-06-06 15:12:20|659.93|655.93|659.94|655.94|659.97|655.97|659.91|655.91|17
1622992350000|2021-06-06 15:12:30|659.97|655.97|659.94|655.94|659.98|655.98|659.91|655.91|24
1622992360000|2021-06-06 15:12:40|659.92|655.92|659.92|655.92|659.95|655.95|659.91|655.91|20
1622992370000|2021-06-06 15:12:50|659.91|655.91|659.91|655.91|659.92|655.92|659.9|655.9|15
1622992380000|2021-06-06 15:13:00|659.9|655.9|659.92|655.92|659.93|655.93|659.9|655.9|14
1622992390000|2021-06-06 15:13:10|659.91|655.91|659.94|655.94|659.94|655.94|659.89|655.89|18
1622992400000|2021-06-06 15:13:20|659.93|655.93|659.95|655.95|659.95|655.95|659.91|655.91|13
1622992410000|2021-06-06 15:13:30|659.94|655.94|660.07|656.07|660.19|656.19|659.94|655.94|30
1622992420000|2021-06-06 15:13:40|660.13|656.13|660.01|656.01|660.13|656.13|659.96|655.96|24
1622992430000|2021-06-06 15:13:50|659.99|655.99|660.01|656.01|660.04|656.04|659.94|655.94|30
1622992440000|2021-06-06 15:14:00|659.98|655.98|659.86|655.86|660|656|659.84|655.84|22
1622992450000|2021-06-06 15:14:10|659.85|655.85|659.8|655.8|659.85|655.85|659.74|655.74|30
1622992460000|2021-06-06 15:14:20|659.83|655.83|660.08|656.08|660.08|656.08|659.83|655.83|26
1622992470000|2021-06-06 15:14:30|660.07|656.07|660.12|656.12|660.12|656.12|660.06|656.06|18
1622992480000|2021-06-06 15:14:40|660.13|656.13|660.21|656.21|660.21|656.21|660.1|656.1|17
1622992490000|2021-06-06 15:14:50|660.2|656.2|660.21|656.21|660.27|656.27|660.13|656.13|14
1622992500000|2021-06-06 15:15:00|660.24|656.24|660.17|656.17|660.24|656.24|660.16|656.16|24
1622992510000|2021-06-06 15:15:10|660.18|656.18|659.85|655.85|660.18|656.18|659.84|655.84|19
1622992520000|2021-06-06 15:15:20|659.84|655.84|659.83|655.83|659.9|655.9|659.81|655.81|23
1622992530000|2021-06-06 15:15:30|659.8|655.8|659.98|655.98|659.99|655.99|659.79|655.79|24
1622992540000|2021-06-06 15:15:40|659.99|655.99|660|656|660.02|656.02|659.97|655.97|21
1622992550000|2021-06-06 15:15:50|659.98|655.98|660|656|660.04|656.04|659.94|655.94|20
1622992560000|2021-06-06 15:16:00|659.87|655.87|659.67|655.67|659.88|655.88|659.67|655.67|19
1622992570000|2021-06-06 15:16:10|659.68|655.68|659.72|655.72|659.76|655.76|659.63|655.63|21
1622992580000|2021-06-06 15:16:20|659.71|655.71|659.76|655.76|659.8|655.8|659.7|655.7|28
1622992590000|2021-06-06 15:16:30|659.75|655.75|659.77|655.77|659.85|655.85|659.75|655.75|23
1622992600000|2021-06-06 15:16:40|659.78|655.78|660.06|656.06|660.14|656.14|659.77|655.77|28
1622992610000|2021-06-06 15:16:50|660.02|656.02|659.91|655.91|660.06|656.06|659.88|655.88|32
1622992620000|2021-06-06 15:17:00|659.92|655.92|659.65|655.65|659.95|655.95|659.64|655.64|25
1622992630000|2021-06-06 15:17:10|659.66|655.66|659.83|655.83|659.86|655.86|659.66|655.66|28
1622992640000|2021-06-06 15:17:20|659.84|655.84|659.97|655.97|659.97|655.97|659.82|655.82|19
1622992650000|2021-06-06 15:17:30|659.95|655.95|659.81|655.81|659.97|655.97|659.81|655.81|18
1622992660000|2021-06-06 15:17:40|659.8|655.8|659.7|655.7|659.82|655.82|659.7|655.7|14
1622992670000|2021-06-06 15:17:50|659.69|655.69|659.65|655.65|659.71|655.71|659.62|655.62|9
1622992680000|2021-06-06 15:18:00|659.64|655.64|659.69|655.69|659.7|655.7|659.62|655.62|15
1622992690000|2021-06-06 15:18:10|659.7|655.7|659.69|655.69|659.71|655.71|659.68|655.68|8
1622992700000|2021-06-06 15:18:20|659.68|655.68|659.71|655.71|659.72|655.72|659.68|655.68|8
1622992710000|2021-06-06 15:18:30|659.72|655.72|659.93|655.93|659.98|655.98|659.7|655.7|22
1622992720000|2021-06-06 15:18:40|659.96|655.96|660.05|656.05|660.08|656.08|659.96|655.96|7
1622992730000|2021-06-06 15:18:50|660.06|656.06|660.59|656.59|660.59|656.59|660.05|656.05|19
1622992740000|2021-06-06 15:19:00|660.61|656.61|661.41|657.41|661.47|657.47|660.6|656.6|30
1622992750000|2021-06-06 15:19:10|661.4|657.4|661.6|657.6|661.63|657.63|661.27|657.27|32
1622992760000|2021-06-06 15:19:20|661.57|657.57|661.63|657.63|661.67|657.67|661.43|657.43|26
1622992770000|2021-06-06 15:19:30|661.64|657.64|661.62|657.62|661.73|657.73|661.58|657.58|30
1622992780000|2021-06-06 15:19:40|661.61|657.61|661.4|657.4|661.7|657.7|661.33|657.33|31
1622992790000|2021-06-06 15:19:50|661.37|657.37|661.4|657.4|661.44|657.44|661.32|657.32|24
1622992800000|2021-06-06 15:20:00|661.39|657.39|661.01|657.01|661.43|657.43|660.93|656.93|30
1622992810000|2021-06-06 15:20:10|661.03|657.03|660.92|656.92|661.03|657.03|660.91|656.91|26
1622992820000|2021-06-06 15:20:20|660.91|656.91|660.86|656.86|660.98|656.98|660.86|656.86|20
1622992830000|2021-06-06 15:20:30|660.85|656.85|660.91|656.91|660.92|656.92|660.85|656.85|16
1622992840000|2021-06-06 15:20:40|660.92|656.92|660.9|656.9|660.94|656.94|660.9|656.9|16
1622992850000|2021-06-06 15:20:50|660.92|656.92|660.87|656.87|660.92|656.92|660.82|656.82|18
1622992860000|2021-06-06 15:21:00|660.86|656.86|660.89|656.89|660.89|656.89|660.81|656.81|21
1622992870000|2021-06-06 15:21:10|660.88|656.88|661.17|657.17|661.58|657.58|660.88|656.88|31
1622992880000|2021-06-06 15:21:20|661.16|657.16|661|657|661.18|657.18|660.98|656.98|20
1622992890000|2021-06-06 15:21:30|660.99|656.99|660.98|656.98|661.06|657.06|660.97|656.97|12
1622992900000|2021-06-06 15:21:40|661.01|657.01|661.03|657.03|661.07|657.07|660.99|656.99|17
1622992910000|2021-06-06 15:21:50|661.04|657.04|660.92|656.92|661.16|657.16|660.92|656.92|20
1622992920000|2021-06-06 15:22:00|660.88|656.88|660.75|656.75|660.88|656.88|660.75|656.75|16
1622992930000|2021-06-06 15:22:10|660.74|656.74|660.7|656.7|660.75|656.75|660.7|656.7|10
1622992940000|2021-06-06 15:22:20|660.71|656.71|660.69|656.69|660.71|656.71|660.69|656.69|3
1622992950000|2021-06-06 15:22:30|660.67|656.67|660.77|656.77|660.77|656.77|660.67|656.67|9
1622992960000|2021-06-06 15:22:40|660.76|656.76|660.8|656.8|660.8|656.8|660.74|656.74|10
1622992970000|2021-06-06 15:22:50|660.81|656.81|660.89|656.89|661.06|657.06|660.79|656.79|31
1622992980000|2021-06-06 15:23:00|660.99|656.99|660.67|656.67|661|657|660.67|656.67|22
1622992990000|2021-06-06 15:23:10|660.68|656.68|660.58|656.58|660.68|656.68|660.58|656.58|5
1622993000000|2021-06-06 15:23:20|660.57|656.57|660.48|656.48|660.58|656.58|660.47|656.47|15
1622993010000|2021-06-06 15:23:30|660.49|656.49|660.45|656.45|660.49|656.49|660.44|656.44|22
1622993020000|2021-06-06 15:23:40|660.46|656.46|660.59|656.59|660.62|656.62|660.46|656.46|15
1622993030000|2021-06-06 15:23:50|660.6|656.6|660.56|656.56|660.61|656.61|660.49|656.49|23
1622993040000|2021-06-06 15:24:00|660.55|656.55|660.55|656.55|660.55|656.55|660.52|656.52|15
1622993050000|2021-06-06 15:24:10|660.52|656.52|660.5|656.5|660.52|656.52|660.49|656.49|17
1622993060000|2021-06-06 15:24:20|660.49|656.49|660.5|656.5|660.51|656.51|660.48|656.48|22
1622993070000|2021-06-06 15:24:30|660.49|656.49|660.52|656.52|660.52|656.52|660.48|656.48|10
1622993080000|2021-06-06 15:24:40|660.51|656.51|660.49|656.49|660.52|656.52|660.48|656.48|19
1622993090000|2021-06-06 15:24:50|660.51|656.51|660.45|656.45|660.53|656.53|660.43|656.43|23
1622993100000|2021-06-06 15:25:00|660.46|656.46|660.47|656.47|660.5|656.5|660.42|656.42|15
1622993110000|2021-06-06 15:25:10|660.46|656.46|660.45|656.45|660.48|656.48|660.44|656.44|21
1622993120000|2021-06-06 15:25:20|660.46|656.46|660.44|656.44|660.46|656.46|660.43|656.43|8
1622993130000|2021-06-06 15:25:30|660.43|656.43|660.45|656.45|660.46|656.46|660.43|656.43|8
1622993140000|2021-06-06 15:25:40|660.46|656.46|660.49|656.49|660.49|656.49|660.46|656.46|3
1622993150000|2021-06-06 15:25:50|660.5|656.5|660.55|656.55|660.55|656.55|660.5|656.5|9
1622993160000|2021-06-06 15:26:00|660.59|656.59|660.67|656.67|660.67|656.67|660.59|656.59|2
1622993170000|2021-06-06 15:26:10|660.65|656.65|660.52|656.52|660.66|656.66|660.52|656.52|9
1622993180000|2021-06-06 15:26:20|660.54|656.54|660.43|656.43|660.62|656.62|660.43|656.43|11
1622993190000|2021-06-06 15:26:30|660.42|656.42|660.42|656.42|660.43|656.43|660.42|656.42|9
1622993200000|2021-06-06 15:26:40|660.27|656.27|660.21|656.21|660.27|656.27|660.18|656.18|14
1622993210000|2021-06-06 15:26:50|660.22|656.22|660.23|656.23|660.23|656.23|660.11|656.11|21
1622993220000|2021-06-06 15:27:00|660.22|656.22|660.37|656.37|660.41|656.41|660.22|656.22|21
1622993230000|2021-06-06 15:27:10|660.35|656.35|660.27|656.27|660.35|656.35|660.25|656.25|11
1622993240000|2021-06-06 15:27:20|660.28|656.28|660.27|656.27|660.28|656.28|660.26|656.26|8
1622993250000|2021-06-06 15:27:30|660.28|656.28|660.1|656.1|660.33|656.33|660.1|656.1|23
1622993260000|2021-06-06 15:27:40|660.12|656.12|660.07|656.07|660.21|656.21|660.06|656.06|28
1622993270000|2021-06-06 15:27:50|660.06|656.06|659.98|655.98|660.11|656.11|659.96|655.96|27
1622993280000|2021-06-06 15:28:00|659.99|655.99|659.93|655.93|659.99|655.99|659.93|655.93|7
1622993290000|2021-06-06 15:28:10|659.92|655.92|659.94|655.94|659.94|655.94|659.89|655.89|10
1622993300000|2021-06-06 15:28:20|659.95|655.95|659.91|655.91|659.95|655.95|659.91|655.91|10
1622993310000|2021-06-06 15:28:30|659.92|655.92|659.88|655.88|659.92|655.92|659.87|655.87|11
1622993320000|2021-06-06 15:28:40|659.9|655.9|659.88|655.88|659.91|655.91|659.87|655.87|11
1622993330000|2021-06-06 15:28:50|659.9|655.9|659.91|655.91|659.92|655.92|659.85|655.85|24
1622993340000|2021-06-06 15:29:00|659.9|655.9|659.9|655.9|660.08|656.08|659.89|655.89|23
1622993350000|2021-06-06 15:29:10|659.91|655.91|659.87|655.87|659.95|655.95|659.87|655.87|21
1622993360000|2021-06-06 15:29:20|659.95|655.95|659.83|655.83|659.95|655.95|659.83|655.83|21
1622993370000|2021-06-06 15:29:30|659.84|655.84|659.83|655.83|659.87|655.87|659.83|655.83|19
1622993380000|2021-06-06 15:29:40|659.84|655.84|659.83|655.83|659.84|655.84|659.83|655.83|4
1622993390000|2021-06-06 15:29:50|659.84|655.84|659.82|655.82|659.85|655.85|659.82|655.82|15
1622993400000|2021-06-06 15:30:00|659.84|655.84|659.98|655.98|660.08|656.08|659.83|655.83|25
1622993410000|2021-06-06 15:30:10|659.99|655.99|659.84|655.84|659.99|655.99|659.83|655.83|16
1622993420000|2021-06-06 15:30:20|659.83|655.83|659.85|655.85|659.85|655.85|659.83|655.83|13
1622993430000|2021-06-06 15:30:30|659.84|655.84|659.81|655.81|659.85|655.85|659.81|655.81|10
1622993440000|2021-06-06 15:30:40|659.71|655.71|659.69|655.69|659.71|655.71|659.57|655.57|16
1622993450000|2021-06-06 15:30:50|659.66|655.66|659.67|655.67|659.68|655.68|659.66|655.66|11
1622993460000|2021-06-06 15:31:00|659.68|655.68|659.67|655.67|659.68|655.68|659.67|655.67|2
1622993470000|2021-06-06 15:31:10|659.68|655.68|659.93|655.93|659.93|655.93|659.68|655.68|19
1622993480000|2021-06-06 15:31:20|659.94|655.94|659.97|655.97|659.97|655.97|659.94|655.94|14
1622993490000|2021-06-06 15:31:30|659.95|655.95|659.9|655.9|659.95|655.95|659.89|655.89|16
1622993500000|2021-06-06 15:31:40|659.91|655.91|659.82|655.82|659.91|655.91|659.8|655.8|26
1622993510000|2021-06-06 15:31:50|659.8|655.8|659.77|655.77|659.82|655.82|659.74|655.74|13
1622993520000|2021-06-06 15:32:00|659.74|655.74|659.63|655.63|659.78|655.78|659.58|655.58|21
1622993530000|2021-06-06 15:32:10|659.65|655.65|659.68|655.68|659.75|655.75|659.64|655.64|20
1622993540000|2021-06-06 15:32:20|659.64|655.64|659.58|655.58|659.71|655.71|659.52|655.52|27
1622993550000|2021-06-06 15:32:30|659.57|655.57|659.39|655.39|659.59|655.59|659.38|655.38|29
1622993560000|2021-06-06 15:32:40|659.42|655.42|659.58|655.58|659.62|655.62|659.42|655.42|19
1622993570000|2021-06-06 15:32:50|659.57|655.57|659.57|655.57|659.58|655.58|659.54|655.54|12
1622993580000|2021-06-06 15:33:00|659.56|655.56|659.59|655.59|659.61|655.61|659.55|655.55|22
1622993590000|2021-06-06 15:33:10|659.56|655.56|659.57|655.57|659.59|655.59|659.53|655.53|16
1622993600000|2021-06-06 15:33:20|659.59|655.59|659.62|655.62|659.63|655.63|659.58|655.58|6
1622993610000|2021-06-06 15:33:30|659.6|655.6|659.59|655.59|659.61|655.61|659.59|655.59|8
1622993620000|2021-06-06 15:33:40|659.6|655.6|659.6|655.6|659.61|655.61|659.59|655.59|11
1622993630000|2021-06-06 15:33:50|659.61|655.61|659.64|655.64|659.68|655.68|659.6|655.6|10
1622993640000|2021-06-06 15:34:00|659.65|655.65|659.65|655.65|659.65|655.65|659.64|655.64|3
1622993650000|2021-06-06 15:34:10|659.64|655.64|659.65|655.65|659.65|655.65|659.64|655.64|2
1622993660000|2021-06-06 15:34:20|659.66|655.66|659.71|655.71|659.71|655.71|659.65|655.65|14
1622993670000|2021-06-06 15:34:30|659.81|655.81|659.89|655.89|659.96|655.96|659.81|655.81|22
1622993680000|2021-06-06 15:34:40|659.9|655.9|659.81|655.81|659.9|655.9|659.76|655.76|22
1622993690000|2021-06-06 15:34:50|659.8|655.8|659.82|655.82|659.84|655.84|659.79|655.79|22
1622993700000|2021-06-06 15:35:00|659.79|655.79|659.7|655.7|659.8|655.8|659.7|655.7|18
1622993710000|2021-06-06 15:35:10|659.72|655.72|659.67|655.67|659.76|655.76|659.67|655.67|11
1622993720000|2021-06-06 15:35:20|659.68|655.68|659.85|655.85|659.87|655.87|659.67|655.67|13
1622993730000|2021-06-06 15:35:30|659.84|655.84|659.84|655.84|659.86|655.86|659.81|655.81|20
1622993740000|2021-06-06 15:35:40|659.85|655.85|659.76|655.76|659.87|655.87|659.73|655.73|19
1622993750000|2021-06-06 15:35:50|659.75|655.75|659.72|655.72|659.79|655.79|659.71|655.71|29
1622993760000|2021-06-06 15:36:00|659.73|655.73|659.63|655.63|659.76|655.76|659.6|655.6|26
1622993770000|2021-06-06 15:36:10|659.6|655.6|659.52|655.52|659.6|655.6|659.5|655.5|20
1622993780000|2021-06-06 15:36:20|659.53|655.53|659.5|655.5|659.53|655.53|659.49|655.49|11
1622993790000|2021-06-06 15:36:30|659.48|655.48|659.47|655.47|659.5|655.5|659.46|655.46|6
1622993800000|2021-06-06 15:36:40|659.48|655.48|659.46|655.46|659.49|655.49|659.43|655.43|13
1622993810000|2021-06-06 15:36:50|659.44|655.44|659.39|655.39|659.46|655.46|659.39|655.39|17
1622993820000|2021-06-06 15:37:00|659.42|655.42|659|655|659.42|655.42|658.96|654.96|19
1622993830000|2021-06-06 15:37:10|659.01|655.01|659.02|655.02|659.03|655.03|658.98|654.98|21
1622993840000|2021-06-06 15:37:20|659|655|659.01|655.01|659.03|655.03|659|655|22
1622993850000|2021-06-06 15:37:30|659.02|655.02|658.84|654.84|659.02|655.02|658.84|654.84|10
1622993860000|2021-06-06 15:37:40|658.81|654.81|658.82|654.82|658.83|654.83|658.78|654.78|14
1622993870000|2021-06-06 15:37:50|658.83|654.83|658.76|654.76|658.85|654.85|658.75|654.75|15
1622993880000|2021-06-06 15:38:00|658.75|654.75|658.86|654.86|658.88|654.88|658.75|654.75|19
1622993890000|2021-06-06 15:38:10|658.85|654.85|658.84|654.84|658.86|654.86|658.82|654.82|12
1622993900000|2021-06-06 15:38:20|658.83|654.83|658.8|654.8|658.84|654.84|658.8|654.8|11
1622993910000|2021-06-06 15:38:30|658.79|654.79|658.79|654.79|658.8|654.8|658.76|654.76|16
1622993920000|2021-06-06 15:38:40|658.77|654.77|658.83|654.83|658.85|654.85|658.77|654.77|20
1622993930000|2021-06-06 15:38:50|658.8|654.8|658.85|654.85|658.86|654.86|658.79|654.79|21
1622993940000|2021-06-06 15:39:00|658.86|654.86|658.81|654.81|658.86|654.86|658.81|654.81|7
1622993950000|2021-06-06 15:39:10|658.78|654.78|658.56|654.56|658.78|654.78|658.5|654.5|16
1622993960000|2021-06-06 15:39:20|658.58|654.58|658.55|654.55|658.64|654.64|658.55|654.55|23
1622993970000|2021-06-06 15:39:30|658.53|654.53|658.43|654.43|658.56|654.56|658.4|654.4|17
1622993980000|2021-06-06 15:39:40|658.42|654.42|658.41|654.41|658.45|654.45|658.4|654.4|21
1622993990000|2021-06-06 15:39:50|658.42|654.42|658.42|654.42|658.46|654.46|658.41|654.41|19
1622994000000|2021-06-06 15:40:00|658.45|654.45|658.45|654.45|658.46|654.46|658.41|654.41|16
1622994010000|2021-06-06 15:40:10|658.43|654.43|658.29|654.29|658.47|654.47|658.29|654.29|10
1622994020000|2021-06-06 15:40:20|658.31|654.31|658.37|654.37|658.37|654.37|658.3|654.3|20
1622994030000|2021-06-06 15:40:30|658.36|654.36|658.34|654.34|658.44|654.44|658.33|654.33|26
1622994040000|2021-06-06 15:40:40|658.37|654.37|658.34|654.34|658.4|654.4|658.34|654.34|22
1622994050000|2021-06-06 15:40:50|658.37|654.37|658.34|654.34|658.38|654.38|658.34|654.34|25
1622994060000|2021-06-06 15:41:00|658.35|654.35|658.29|654.29|658.35|654.35|658.26|654.26|17
1622994070000|2021-06-06 15:41:10|658.28|654.28|658.3|654.3|658.3|654.3|658.28|654.28|9
1622994080000|2021-06-06 15:41:20|658.29|654.29|658.24|654.24|658.31|654.31|658.18|654.18|21
1622994090000|2021-06-06 15:41:30|658.23|654.23|658.11|654.11|658.23|654.23|658.11|654.11|14
1622994120000|2021-06-06 15:42:00|657.99|653.99|657.99|653.99|658.02|654.02|657.98|653.98|6
1622994130000|2021-06-06 15:42:10|657.98|653.98|657.84|653.84|658.02|654.02|657.84|653.84|16
1622994140000|2021-06-06 15:42:20|657.85|653.85|657.74|653.74|657.92|653.92|657.68|653.68|34
1622994150000|2021-06-06 15:42:30|657.73|653.73|657.75|653.75|657.76|653.76|657.72|653.72|13
1622994160000|2021-06-06 15:42:40|657.74|653.74|657.74|653.74|657.75|653.75|657.72|653.72|18
1622994170000|2021-06-06 15:42:50|657.73|653.73|657.75|653.75|657.76|653.76|657.73|653.73|5
1622994180000|2021-06-06 15:43:00|657.76|653.76|657.75|653.75|657.76|653.76|657.75|653.75|2
1622994200000|2021-06-06 15:43:20|657.76|653.76|657.9|653.9|657.9|653.9|657.76|653.76|3
1622994210000|2021-06-06 15:43:30|657.91|653.91|657.78|653.78|657.91|653.91|657.77|653.77|10
1622994220000|2021-06-06 15:43:40|657.8|653.8|657.56|653.56|657.8|653.8|657.56|653.56|20
1622994230000|2021-06-06 15:43:50|657.64|653.64|657.64|653.64|657.68|653.68|657.59|653.59|24
1622994240000|2021-06-06 15:44:00|657.63|653.63|657.63|653.63|657.72|653.72|657.63|653.63|8
1622994250000|2021-06-06 15:44:10|657.53|653.53|657.54|653.54|657.56|653.56|657.51|653.51|26
1622994260000|2021-06-06 15:44:20|657.53|653.53|657.54|653.54|657.58|653.58|657.53|653.53|23
1622994270000|2021-06-06 15:44:30|657.53|653.53|657.58|653.58|657.59|653.59|657.52|653.52|21
1622994280000|2021-06-06 15:44:40|657.61|653.61|657.55|653.55|657.61|653.61|657.54|653.54|23
1622994290000|2021-06-06 15:44:50|657.61|653.61|657.57|653.57|657.63|653.63|657.56|653.56|25
1622994300000|2021-06-06 15:45:00|657.59|653.59|657.71|653.71|657.72|653.72|657.58|653.58|16
1622994310000|2021-06-06 15:45:10|657.72|653.72|657.72|653.72|657.72|653.72|657.72|653.72|1
1622994320000|2021-06-06 15:45:20|657.76|653.76|657.97|653.97|657.97|653.97|657.76|653.76|5
1622994330000|2021-06-06 15:45:30|657.98|653.98|657.99|653.99|657.99|653.99|657.98|653.98|2
1622994340000|2021-06-06 15:45:40|657.93|653.93|658.24|654.24|658.24|654.24|657.92|653.92|6
1622994350000|2021-06-06 15:45:50|658.26|654.26|658.45|654.45|658.47|654.47|658.26|654.26|19
1622994360000|2021-06-06 15:46:00|658.46|654.46|658.34|654.34|658.46|654.46|658.27|654.27|28
1622994370000|2021-06-06 15:46:10|658.3|654.3|658.23|654.23|658.32|654.32|658.15|654.15|27
1622994380000|2021-06-06 15:46:20|658.21|654.21|658.18|654.18|658.21|654.21|658.17|654.17|18
1622994390000|2021-06-06 15:46:30|658.17|654.17|658.15|654.15|658.19|654.19|658.15|654.15|19
1622994400000|2021-06-06 15:46:40|658.13|654.13|658.1|654.1|658.15|654.15|658.07|654.07|12
1622994410000|2021-06-06 15:46:50|658.07|654.07|658.06|654.06|658.07|654.07|658.05|654.05|4
1622994420000|2021-06-06 15:47:00|658.07|654.07|658.06|654.06|658.08|654.08|658.05|654.05|8
1622994430000|2021-06-06 15:47:10|658.07|654.07|658.05|654.05|658.07|654.07|658.02|654.02|9
1622994440000|2021-06-06 15:47:20|658.04|654.04|657.96|653.96|658.07|654.07|657.88|653.88|21
1622994450000|2021-06-06 15:47:30|657.98|653.98|657.93|653.93|657.98|653.98|657.93|653.93|15
1622994460000|2021-06-06 15:47:40|657.94|653.94|658.05|654.05|658.07|654.07|657.91|653.91|17
1622994470000|2021-06-06 15:47:50|658.06|654.06|658.02|654.02|658.08|654.08|658|654|13
1622994480000|2021-06-06 15:48:00|658.07|654.07|658.06|654.06|658.08|654.08|658.06|654.06|4
1622994490000|2021-06-06 15:48:10|658.05|654.05|658.12|654.12|658.13|654.13|658.03|654.03|7
1622994500000|2021-06-06 15:48:20|658.13|654.13|658.11|654.11|658.13|654.13|658.11|654.11|2
1622994510000|2021-06-06 15:48:30|658.1|654.1|658.09|654.09|658.11|654.11|658.09|654.09|10
1622994520000|2021-06-06 15:48:40|658.08|654.08|658.08|654.08|658.09|654.09|658.08|654.08|5
1622994530000|2021-06-06 15:48:50|658.1|654.1|658.32|654.32|658.32|654.32|658.1|654.1|8
1622994540000|2021-06-06 15:49:00|658.3|654.3|658.22|654.22|658.3|654.3|658.21|654.21|16
1622994550000|2021-06-06 15:49:10|658.23|654.23|658.22|654.22|658.24|654.24|658.22|654.22|12
1622994560000|2021-06-06 15:49:20|658.23|654.23|658.04|654.04|658.24|654.24|658.02|654.02|19
1622994570000|2021-06-06 15:49:30|658.05|654.05|658.04|654.04|658.07|654.07|658.03|654.03|22
1622994580000|2021-06-06 15:49:40|658.05|654.05|658.22|654.22|658.43|654.43|657.81|653.81|32
1622994590000|2021-06-06 15:49:50|658.32|654.32|658.11|654.11|658.33|654.33|657.98|653.98|27
1622994600000|2021-06-06 15:50:00|658.12|654.12|657.89|653.89|658.14|654.14|657.89|653.89|23
1622994610000|2021-06-06 15:50:10|657.9|653.9|657.98|653.98|657.99|653.99|657.9|653.9|21
1622994620000|2021-06-06 15:50:20|657.99|653.99|657.99|653.99|658|654|657.96|653.96|16
1622994630000|2021-06-06 15:50:30|657.98|653.98|658.07|654.07|658.12|654.12|657.98|653.98|25
1622994640000|2021-06-06 15:50:40|658.06|654.06|658.19|654.19|658.21|654.21|658.06|654.06|31
1622994650000|2021-06-06 15:50:50|658.2|654.2|658.19|654.19|658.21|654.21|658.13|654.13|21
1622994660000|2021-06-06 15:51:00|658.21|654.21|658.68|654.68|658.7|654.7|658.21|654.21|28
1622994670000|2021-06-06 15:51:10|658.66|654.66|658.63|654.63|658.7|654.7|658.63|654.63|30
1622994680000|2021-06-06 15:51:20|658.65|654.65|658.64|654.64|658.65|654.65|658.61|654.61|8
1622994690000|2021-06-06 15:51:30|658.63|654.63|658.61|654.61|658.64|654.64|658.61|654.61|19
1622994700000|2021-06-06 15:51:40|658.62|654.62|658.61|654.61|658.64|654.64|658.56|654.56|27
1622994710000|2021-06-06 15:51:50|658.57|654.57|658.56|654.56|658.57|654.57|658.47|654.47|22
1622994720000|2021-06-06 15:52:00|658.54|654.54|658.48|654.48|658.56|654.56|658.42|654.42|20
1622994730000|2021-06-06 15:52:10|658.5|654.5|658.55|654.55|658.56|654.56|658.43|654.43|21
1622994740000|2021-06-06 15:52:20|658.53|654.53|658.53|654.53|658.55|654.55|658.46|654.46|14
1622994750000|2021-06-06 15:52:30|658.54|654.54|658.5|654.5|658.62|654.62|658.48|654.48|14
1622994760000|2021-06-06 15:52:40|658.51|654.51|658.52|654.52|658.52|654.52|658.49|654.49|9
1622994770000|2021-06-06 15:52:50|658.53|654.53|658.56|654.56|658.56|654.56|658.49|654.49|11
1622994780000|2021-06-06 15:53:00|658.55|654.55|658.59|654.59|658.59|654.59|658.52|654.52|14
1622994790000|2021-06-06 15:53:10|658.58|654.58|658.61|654.61|658.61|654.61|658.58|654.58|6
1622994800000|2021-06-06 15:53:20|658.6|654.6|658.6|654.6|658.62|654.62|658.59|654.59|10
1622994810000|2021-06-06 15:53:30|658.59|654.59|658.61|654.61|658.61|654.61|658.54|654.54|13
1622994820000|2021-06-06 15:53:40|658.62|654.62|658.61|654.61|658.64|654.64|658.61|654.61|4
1622994830000|2021-06-06 15:53:50|658.62|654.62|658.62|654.62|658.62|654.62|658.62|654.62|1
1622994840000|2021-06-06 15:54:00|658.63|654.63|658.61|654.61|658.64|654.64|658.61|654.61|4
1622994850000|2021-06-06 15:54:10|658.86|654.86|659.3|655.3|659.46|655.46|658.86|654.86|25
1622994860000|2021-06-06 15:54:20|659.18|655.18|659.35|655.35|659.35|655.35|659.08|655.08|28
1622994870000|2021-06-06 15:54:30|659.34|655.34|659.36|655.36|659.5|655.5|659.34|655.34|21
1622994880000|2021-06-06 15:54:40|659.35|655.35|659.37|655.37|659.5|655.5|659.35|655.35|19
1622994890000|2021-06-06 15:54:50|659.33|655.33|659.26|655.26|659.33|655.33|659.15|655.15|28
1622994900000|2021-06-06 15:55:00|659.28|655.28|659.29|655.29|659.3|655.3|659.23|655.23|28
1622994910000|2021-06-06 15:55:10|659.28|655.28|659.28|655.28|659.34|655.34|659.28|655.28|17
1622994920000|2021-06-06 15:55:20|659.29|655.29|659.4|655.4|659.4|655.4|659.29|655.29|13
1622994930000|2021-06-06 15:55:30|659.38|655.38|659.38|655.38|659.38|655.38|659.38|655.38|1
1622994940000|2021-06-06 15:55:40|659.5|655.5|659.59|655.59|659.6|655.6|659.5|655.5|18
1622994950000|2021-06-06 15:55:50|659.58|655.58|659.46|655.46|659.59|655.59|659.42|655.42|21
1622994960000|2021-06-06 15:56:00|659.47|655.47|659.54|655.54|659.54|655.54|659.47|655.47|24
1622994970000|2021-06-06 15:56:10|659.52|655.52|659.54|655.54|659.55|655.55|659.51|655.51|9
1622994980000|2021-06-06 15:56:20|659.55|655.55|659.6|655.6|659.61|655.61|659.53|655.53|10
1622994990000|2021-06-06 15:56:30|659.61|655.61|659.68|655.68|659.69|655.69|659.6|655.6|10
1622995000000|2021-06-06 15:56:40|659.65|655.65|659.98|655.98|660.11|656.11|659.64|655.64|28
1622995010000|2021-06-06 15:56:50|659.97|655.97|660.01|656.01|660.02|656.02|659.96|655.96|21
1622995020000|2021-06-06 15:57:00|660|656|660.31|656.31|660.31|656.31|660|656|19
1622995030000|2021-06-06 15:57:10|660.3|656.3|660.38|656.38|660.38|656.38|660.24|656.24|25
1622995040000|2021-06-06 15:57:20|660.53|656.53|660.56|656.56|660.61|656.61|660.53|656.53|20
1622995050000|2021-06-06 15:57:30|660.58|656.58|660.44|656.44|660.59|656.59|660.41|656.41|20
1622995060000|2021-06-06 15:57:40|660.42|656.42|660.26|656.26|660.47|656.47|660.26|656.26|20
1622995070000|2021-06-06 15:57:50|660.25|656.25|660.24|656.24|660.43|656.43|660.17|656.17|32
1622995080000|2021-06-06 15:58:00|660.21|656.21|659.86|655.86|660.28|656.28|659.86|655.86|29
1622995090000|2021-06-06 15:58:10|659.84|655.84|659.74|655.74|659.89|655.89|659.67|655.67|29
1622995100000|2021-06-06 15:58:20|659.75|655.75|659.72|655.72|659.8|655.8|659.66|655.66|24
1622995110000|2021-06-06 15:58:30|659.69|655.69|659.68|655.68|659.74|655.74|659.62|655.62|25
1622995120000|2021-06-06 15:58:40|659.69|655.69|659.67|655.67|659.7|655.7|659.62|655.62|27
1622995130000|2021-06-06 15:58:50|659.64|655.64|659.99|655.99|660|656|659.64|655.64|16
1622995140000|2021-06-06 15:59:00|660|656|659.92|655.92|660|656|659.9|655.9|20
1622995150000|2021-06-06 15:59:10|659.95|655.95|659.98|655.98|659.99|655.99|659.92|655.92|15
1622995160000|2021-06-06 15:59:20|660|656|660.1|656.1|660.16|656.16|659.99|655.99|30
1622995170000|2021-06-06 15:59:30|660.09|656.09|660.03|656.03|660.14|656.14|660|656|25
1622995180000|2021-06-06 15:59:40|660.02|656.02|659.99|655.99|660.1|656.1|659.96|655.96|16
1622995190000|2021-06-06 15:59:50|660.05|656.05|659.63|655.63|660.06|656.06|659.63|655.63|28
1622995200000|2021-06-06 16:00:00|659.66|655.66|659.9|655.9|659.93|655.93|659.66|655.66|25
1622995210000|2021-06-06 16:00:10|659.89|655.89|661.05|657.05|661.05|657.05|659.89|655.89|29
1622995220000|2021-06-06 16:00:20|661.09|657.09|661.02|657.02|661.2|657.2|660.87|656.87|35
1622995230000|2021-06-06 16:00:30|661.04|657.04|660.92|656.92|661.06|657.06|660.86|656.86|27
1622995240000|2021-06-06 16:00:40|660.94|656.94|660.83|656.83|660.99|656.99|660.76|656.76|36
1622995250000|2021-06-06 16:00:50|660.82|656.82|660.73|656.73|660.92|656.92|660.73|656.73|29
1622995260000|2021-06-06 16:01:00|660.68|656.68|660.46|656.46|660.68|656.68|660.39|656.39|25
1622995270000|2021-06-06 16:01:10|660.45|656.45|660.28|656.28|660.45|656.45|660.26|656.26|23
1622995280000|2021-06-06 16:01:20|660.23|656.23|660.36|656.36|660.39|656.39|660.17|656.17|28
1622995290000|2021-06-06 16:01:30|660.38|656.38|660.33|656.33|660.43|656.43|660.33|656.33|22
1622995300000|2021-06-06 16:01:40|660.22|656.22|659.66|655.66|660.22|656.22|659.66|655.66|29
1622995310000|2021-06-06 16:01:50|659.65|655.65|659.13|655.13|659.65|655.65|659.13|655.13|29
1622995320000|2021-06-06 16:02:00|659.03|655.03|659.18|655.18|659.18|655.18|658.79|654.79|22
1622995330000|2021-06-06 16:02:10|659.13|655.13|658.87|654.87|659.19|655.19|658.82|654.82|21
1622995340000|2021-06-06 16:02:20|658.89|654.89|658.7|654.7|658.89|654.89|658.69|654.69|7
1622995350000|2021-06-06 16:02:30|658.65|654.65|658.91|654.91|659.08|655.08|658.65|654.65|27
1622995360000|2021-06-06 16:02:40|658.89|654.89|659.14|655.14|659.14|655.14|658.87|654.87|27
1622995370000|2021-06-06 16:02:50|659.2|655.2|659.51|655.51|659.61|655.61|659.03|655.03|31
1622995380000|2021-06-06 16:03:00|659.54|655.54|659.75|655.75|659.77|655.77|659.54|655.54|24
1622995390000|2021-06-06 16:03:10|659.76|655.76|660.01|656.01|660.09|656.09|659.76|655.76|28
1622995400000|2021-06-06 16:03:20|659.99|655.99|660.29|656.29|660.35|656.35|659.99|655.99|24
1622995410000|2021-06-06 16:03:30|660.31|656.31|660.34|656.34|660.34|656.34|660.25|656.25|26
1622995420000|2021-06-06 16:03:40|660.35|656.35|660.57|656.57|660.65|656.65|660.34|656.34|25
1622995430000|2021-06-06 16:03:50|660.58|656.58|660.58|656.58|660.62|656.62|660.53|656.53|30
1622995440000|2021-06-06 16:04:00|660.63|656.63|660.62|656.62|660.65|656.65|660.6|656.6|20
1622995450000|2021-06-06 16:04:10|660.63|656.63|660.41|656.41|660.66|656.66|660.41|656.41|31
1622995460000|2021-06-06 16:04:20|660.43|656.43|660.13|656.13|660.48|656.48|660.11|656.11|23
1622995470000|2021-06-06 16:04:30|660.12|656.12|659.86|655.86|660.25|656.25|659.78|655.78|30
1622995480000|2021-06-06 16:04:40|659.87|655.87|659.98|655.98|660.07|656.07|659.85|655.85|30
1622995490000|2021-06-06 16:04:50|659.99|655.99|660.14|656.14|660.14|656.14|659.82|655.82|31
1622995500000|2021-06-06 16:05:00|660.15|656.15|660.32|656.32|660.35|656.35|660.15|656.15|28
1622995510000|2021-06-06 16:05:10|660.38|656.38|660.58|656.58|660.6|656.6|660.29|656.29|28
1622995520000|2021-06-06 16:05:20|660.59|656.59|660.59|656.59|660.87|656.87|660.52|656.52|37
1622995530000|2021-06-06 16:05:30|660.63|656.63|660.68|656.68|660.94|656.94|660.63|656.63|27
1622995540000|2021-06-06 16:05:40|660.66|656.66|660.56|656.56|660.74|656.74|660.39|656.39|30
1622995550000|2021-06-06 16:05:50|660.54|656.54|660.44|656.44|660.55|656.55|660.4|656.4|18
1622995560000|2021-06-06 16:06:00|660.5|656.5|660.58|656.58|660.65|656.65|660.49|656.49|30
1622995570000|2021-06-06 16:06:10|660.57|656.57|660.59|656.59|660.69|656.69|660.52|656.52|24
1622995580000|2021-06-06 16:06:20|660.57|656.57|660.63|656.63|660.7|656.7|660.56|656.56|20
1622995590000|2021-06-06 16:06:30|660.65|656.65|660.66|656.66|660.71|656.71|660.58|656.58|23
1622995600000|2021-06-06 16:06:40|660.65|656.65|660.6|656.6|660.66|656.66|660.53|656.53|24
1622995610000|2021-06-06 16:06:50|660.62|656.62|660.53|656.53|660.62|656.62|660.51|656.51|17
1622995620000|2021-06-06 16:07:00|660.51|656.51|660.3|656.3|660.53|656.53|660.3|656.3|20
1622995630000|2021-06-06 16:07:10|660.22|656.22|660.19|656.19|660.31|656.31|660.18|656.18|27
1622995640000|2021-06-06 16:07:20|660.17|656.17|660.16|656.16|660.17|656.17|660.15|656.15|15
1622995650000|2021-06-06 16:07:30|660.15|656.15|660.1|656.1|660.15|656.15|660.07|656.07|29
1622995660000|2021-06-06 16:07:40|660.09|656.09|659.75|655.75|660.09|656.09|659.73|655.73|26
1622995670000|2021-06-06 16:07:50|659.58|655.58|659.65|655.65|659.66|655.66|659.56|655.56|21
1622995680000|2021-06-06 16:08:00|659.64|655.64|659.78|655.78|659.79|655.79|659.64|655.64|24
1622995690000|2021-06-06 16:08:10|659.77|655.77|659.8|655.8|659.93|655.93|659.76|655.76|33
1622995700000|2021-06-06 16:08:20|659.77|655.77|659.81|655.81|659.82|655.82|659.77|655.77|19
1622995710000|2021-06-06 16:08:30|659.8|655.8|659.78|655.78|659.83|655.83|659.76|655.76|16
1622995720000|2021-06-06 16:08:40|659.76|655.76|659.81|655.81|659.81|655.81|659.75|655.75|19
1622995730000|2021-06-06 16:08:50|659.79|655.79|660.04|656.04|660.04|656.04|659.79|655.79|11
1622995740000|2021-06-06 16:09:00|660.05|656.05|660.03|656.03|660.14|656.14|660|656|29
1622995750000|2021-06-06 16:09:10|660.06|656.06|659.85|655.85|660.06|656.06|659.85|655.85|26
1622995760000|2021-06-06 16:09:20|659.83|655.83|659.74|655.74|659.89|655.89|659.73|655.73|17
1622995770000|2021-06-06 16:09:30|659.75|655.75|659.74|655.74|659.83|655.83|659.72|655.72|26
1622995780000|2021-06-06 16:09:40|659.73|655.73|659.7|655.7|659.78|655.78|659.69|655.69|19
1622995790000|2021-06-06 16:09:50|659.72|655.72|659.88|655.88|659.9|655.9|659.68|655.68|31
1622995800000|2021-06-06 16:10:00|659.89|655.89|659.76|655.76|659.92|655.92|659.76|655.76|21
1622995810000|2021-06-06 16:10:10|659.74|655.74|659.66|655.66|659.78|655.78|659.66|655.66|14
1622995820000|2021-06-06 16:10:20|659.59|655.59|659.43|655.43|659.59|655.59|659.43|655.43|23
1622995830000|2021-06-06 16:10:30|659.45|655.45|659.45|655.45|659.54|655.54|659.45|655.45|21
1622995840000|2021-06-06 16:10:40|659.46|655.46|659.48|655.48|659.48|655.48|659.45|655.45|15
1622995850000|2021-06-06 16:10:50|659.47|655.47|659.49|655.49|659.52|655.52|659.46|655.46|12
1622995860000|2021-06-06 16:11:00|659.5|655.5|659.55|655.55|659.55|655.55|659.48|655.48|18
1622995870000|2021-06-06 16:11:10|659.54|655.54|659.54|655.54|659.55|655.55|659.53|655.53|7
1622995880000|2021-06-06 16:11:20|659.53|655.53|659.52|655.52|659.54|655.54|659.52|655.52|4
1622995890000|2021-06-06 16:11:30|659.53|655.53|659.67|655.67|659.67|655.67|659.53|655.53|6
1622995900000|2021-06-06 16:11:40|659.68|655.68|659.65|655.65|659.7|655.7|659.65|655.65|20
1622995910000|2021-06-06 16:11:50|659.66|655.66|659.67|655.67|659.72|655.72|659.65|655.65|19
1622995920000|2021-06-06 16:12:00|659.66|655.66|659.66|655.66|659.71|655.71|659.63|655.63|18
1622995930000|2021-06-06 16:12:10|659.65|655.65|659.62|655.62|659.68|655.68|659.56|655.56|28
1622995940000|2021-06-06 16:12:20|659.65|655.65|659.78|655.78|659.9|655.9|659.65|655.65|29
1622995950000|2021-06-06 16:12:30|659.85|655.85|659.76|655.76|659.92|655.92|659.76|655.76|29
1622995960000|2021-06-06 16:12:40|659.73|655.73|659.67|655.67|659.82|655.82|659.66|655.66|21
1622995970000|2021-06-06 16:12:50|659.68|655.68|659.61|655.61|659.7|655.7|659.59|655.59|22
1622995980000|2021-06-06 16:13:00|659.68|655.68|659.63|655.63|659.69|655.69|659.63|655.63|24
1622995990000|2021-06-06 16:13:10|659.65|655.65|659.43|655.43|659.65|655.65|659.42|655.42|20
1622996000000|2021-06-06 16:13:20|659.44|655.44|659.5|655.5|659.57|655.57|659.42|655.42|25
1622996010000|2021-06-06 16:13:30|659.51|655.51|659.5|655.5|659.57|655.57|659.49|655.49|24
1622996020000|2021-06-06 16:13:40|659.54|655.54|659.54|655.54|659.57|655.57|659.5|655.5|28
1622996030000|2021-06-06 16:13:50|659.51|655.51|659.72|655.72|659.73|655.73|659.51|655.51|22
1622996040000|2021-06-06 16:14:00|659.73|655.73|659.73|655.73|659.76|655.76|659.66|655.66|24
1622996050000|2021-06-06 16:14:10|659.72|655.72|659.72|655.72|659.76|655.76|659.69|655.69|26
1622996060000|2021-06-06 16:14:20|659.71|655.71|659.76|655.76|659.77|655.77|659.62|655.62|29
1622996070000|2021-06-06 16:14:30|659.75|655.75|659.89|655.89|659.98|655.98|659.75|655.75|25
1622996080000|2021-06-06 16:14:40|659.86|655.86|659.92|655.92|659.92|655.92|659.77|655.77|31
1622996090000|2021-06-06 16:14:50|659.89|655.89|659.97|655.97|659.97|655.97|659.89|655.89|22
1622996100000|2021-06-06 16:15:00|659.95|655.95|659.9|655.9|659.99|655.99|659.9|655.9|15
1622996110000|2021-06-06 16:15:10|659.88|655.88|659.9|655.9|659.93|655.93|659.82|655.82|21
1622996120000|2021-06-06 16:15:20|659.91|655.91|659.88|655.88|659.91|655.91|659.84|655.84|14
1622996130000|2021-06-06 16:15:30|659.86|655.86|659.77|655.77|659.88|655.88|659.73|655.73|22
1622996140000|2021-06-06 16:15:40|659.76|655.76|659.78|655.78|659.88|655.88|659.76|655.76|27
1622996150000|2021-06-06 16:15:50|659.79|655.79|659.53|655.53|659.83|655.83|659.52|655.52|19
1622996160000|2021-06-06 16:16:00|659.58|655.58|659.49|655.49|659.58|655.58|659.46|655.46|19
1622996170000|2021-06-06 16:16:10|659.27|655.27|659.27|655.27|659.39|655.39|659.19|655.19|25
1622996180000|2021-06-06 16:16:20|659.26|655.26|659.14|655.14|659.32|655.32|659.14|655.14|23
1622996190000|2021-06-06 16:16:30|659.11|655.11|658.88|654.88|659.11|655.11|658.86|654.86|17
1622996200000|2021-06-06 16:16:40|658.89|654.89|658.86|654.86|658.89|654.89|658.84|654.84|13
1622996210000|2021-06-06 16:16:50|658.83|654.83|658.84|654.84|658.84|654.84|658.83|654.83|2
1622996220000|2021-06-06 16:17:00|658.83|654.83|658.66|654.66|658.84|654.84|658.66|654.66|5
1622996230000|2021-06-06 16:17:10|658.65|654.65|658.67|654.67|658.69|654.69|658.62|654.62|16
1622996240000|2021-06-06 16:17:20|658.68|654.68|658.42|654.42|658.68|654.68|658.42|654.42|25
1622996250000|2021-06-06 16:17:30|658.46|654.46|658.5|654.5|658.5|654.5|658.29|654.29|33
1622996260000|2021-06-06 16:17:40|658.47|654.47|658.44|654.44|658.55|654.55|658.44|654.44|27
1622996270000|2021-06-06 16:17:50|658.42|654.42|658.43|654.43|658.47|654.47|658.4|654.4|25
1622996280000|2021-06-06 16:18:00|658.42|654.42|658.56|654.56|658.58|654.58|658.42|654.42|21
1622996290000|2021-06-06 16:18:10|658.58|654.58|658.6|654.6|658.6|654.6|658.56|654.56|17
1622996300000|2021-06-06 16:18:20|658.62|654.62|658.69|654.69|658.74|654.74|658.62|654.62|15
1622996310000|2021-06-06 16:18:30|658.68|654.68|658.65|654.65|658.68|654.68|658.65|654.65|13
1622996320000|2021-06-06 16:18:40|658.59|654.59|658.6|654.6|658.62|654.62|658.59|654.59|11
1622996330000|2021-06-06 16:18:50|658.59|654.59|658.41|654.41|658.6|654.6|658.4|654.4|21
1622996340000|2021-06-06 16:19:00|658.42|654.42|658.41|654.41|658.43|654.43|658.4|654.4|15
1622996350000|2021-06-06 16:19:10|658.42|654.42|658.5|654.5|658.52|654.52|658.41|654.41|14
1622996360000|2021-06-06 16:19:20|658.51|654.51|658.53|654.53|658.55|654.55|658.48|654.48|22
1622996370000|2021-06-06 16:19:30|658.52|654.52|658.58|654.58|658.58|654.58|658.52|654.52|11
1622996380000|2021-06-06 16:19:40|658.57|654.57|658.61|654.61|658.64|654.64|658.57|654.57|13
1622996390000|2021-06-06 16:19:50|658.62|654.62|658.84|654.84|658.87|654.87|658.61|654.61|22
1622996400000|2021-06-06 16:20:00|658.87|654.87|658.69|654.69|658.92|654.92|658.68|654.68|25
1622996410000|2021-06-06 16:20:10|658.71|654.71|658.65|654.65|658.73|654.73|658.62|654.62|26
1622996420000|2021-06-06 16:20:20|658.64|654.64|658.62|654.62|658.65|654.65|658.62|654.62|14
1622996430000|2021-06-06 16:20:30|658.64|654.64|658.67|654.67|658.71|654.71|658.64|654.64|13
1622996440000|2021-06-06 16:20:40|658.68|654.68|658.68|654.68|658.68|654.68|658.66|654.66|9
1622996450000|2021-06-06 16:20:50|658.69|654.69|658.63|654.63|658.69|654.69|658.63|654.63|8
1622996460000|2021-06-06 16:21:00|658.64|654.64|658.93|654.93|658.95|654.95|658.64|654.64|19
1622996470000|2021-06-06 16:21:10|658.94|654.94|658.91|654.91|658.96|654.96|658.87|654.87|21
1622996480000|2021-06-06 16:21:20|658.92|654.92|658.93|654.93|658.99|654.99|658.89|654.89|17
1622996490000|2021-06-06 16:21:30|658.98|654.98|658.96|654.96|659.02|655.02|658.9|654.9|23
1622996500000|2021-06-06 16:21:40|658.93|654.93|659.04|655.04|659.04|655.04|658.93|654.93|21
1622996510000|2021-06-06 16:21:50|659.03|655.03|659.04|655.04|659.04|655.04|659.01|655.01|10
1622996520000|2021-06-06 16:22:00|659.03|655.03|658.65|654.65|659.03|655.03|658.65|654.65|22
1622996530000|2021-06-06 16:22:10|658.73|654.73|658.69|654.69|658.77|654.77|658.64|654.64|9
1622996540000|2021-06-06 16:22:20|658.68|654.68|658.92|654.92|658.92|654.92|658.66|654.66|22
1622996550000|2021-06-06 16:22:30|658.91|654.91|659.1|655.1|659.11|655.11|658.89|654.89|14
1622996560000|2021-06-06 16:22:40|659.09|655.09|659.04|655.04|659.1|655.1|659.03|655.03|7
1622996570000|2021-06-06 16:22:50|659.17|655.17|659.18|655.18|659.18|655.18|659.17|655.17|6
1622996580000|2021-06-06 16:23:00|659.17|655.17|659.15|655.15|659.18|655.18|659.15|655.15|6
1622996590000|2021-06-06 16:23:10|659.16|655.16|659.16|655.16|659.16|655.16|659.16|655.16|1
1622996600000|2021-06-06 16:23:20|659.1|655.1|659.2|655.2|659.2|655.2|659.1|655.1|5
1622996610000|2021-06-06 16:23:30|659.19|655.19|659.23|655.23|659.25|655.25|659.19|655.19|12
1622996620000|2021-06-06 16:23:40|659.24|655.24|659.17|655.17|659.24|655.24|659.15|655.15|9
1622996630000|2021-06-06 16:23:50|659.16|655.16|659.11|655.11|659.18|655.18|659.11|655.11|12
1622996640000|2021-06-06 16:24:00|659.12|655.12|659.3|655.3|659.32|655.32|659.12|655.12|25
1622996650000|2021-06-06 16:24:10|659.28|655.28|659.28|655.28|659.3|655.3|659.24|655.24|20
1622996660000|2021-06-06 16:24:20|659.3|655.3|659.3|655.3|659.32|655.32|659.26|655.26|16
1622996670000|2021-06-06 16:24:30|659.29|655.29|659.14|655.14|659.3|655.3|659.1|655.1|25
1622996680000|2021-06-06 16:24:40|659.13|655.13|659.08|655.08|659.16|655.16|659.07|655.07|16
1622996690000|2021-06-06 16:24:50|659.1|655.1|659.11|655.11|659.11|655.11|659.06|655.06|24
1622996700000|2021-06-06 16:25:00|659.07|655.07|658.81|654.81|659.07|655.07|658.78|654.78|27
1622996710000|2021-06-06 16:25:10|658.82|654.82|658.79|654.79|658.86|654.86|658.79|654.79|23
1622996720000|2021-06-06 16:25:20|658.81|654.81|658.66|654.66|658.81|654.81|658.66|654.66|20
1622996730000|2021-06-06 16:25:30|658.67|654.67|658.76|654.76|658.78|654.78|658.66|654.66|21
1622996740000|2021-06-06 16:25:40|658.78|654.78|658.74|654.74|658.8|654.8|658.73|654.73|17
1622996750000|2021-06-06 16:25:50|658.73|654.73|658.56|654.56|658.77|654.77|658.55|654.55|25
1622996760000|2021-06-06 16:26:00|658.55|654.55|658.4|654.4|658.55|654.55|658.39|654.39|22
1622996770000|2021-06-06 16:26:10|658.43|654.43|658.5|654.5|658.51|654.51|658.4|654.4|18
1622996780000|2021-06-06 16:26:20|658.51|654.51|658.63|654.63|658.65|654.65|658.51|654.51|24
1622996790000|2021-06-06 16:26:30|658.62|654.62|658.72|654.72|658.74|654.74|658.61|654.61|16
1622996800000|2021-06-06 16:26:40|658.7|654.7|658.67|654.67|658.71|654.71|658.66|654.66|14
1622996810000|2021-06-06 16:26:50|658.66|654.66|658.81|654.81|658.83|654.83|658.66|654.66|24
1622996820000|2021-06-06 16:27:00|658.82|654.82|659.11|655.11|659.12|655.12|658.82|654.82|26
1622996830000|2021-06-06 16:27:10|659.12|655.12|659.03|655.03|659.16|655.16|659|655|24
1622996840000|2021-06-06 16:27:20|659.02|655.02|659.03|655.03|659.05|655.05|659.01|655.01|14
1622996850000|2021-06-06 16:27:30|659.02|655.02|659|655|659.05|655.05|658.97|654.97|18
1622996860000|2021-06-06 16:27:40|658.99|654.99|658.99|654.99|659.04|655.04|658.96|654.96|24
1622996870000|2021-06-06 16:27:50|659.01|655.01|659|655|659.03|655.03|658.95|654.95|19
1622996880000|2021-06-06 16:28:00|659.05|655.05|658.59|654.59|659.05|655.05|658.57|654.57|32
1622996890000|2021-06-06 16:28:10|658.6|654.6|658.53|654.53|658.6|654.6|658.52|654.52|13
1622996900000|2021-06-06 16:28:20|658.54|654.54|658.63|654.63|658.64|654.64|658.54|654.54|14
1622996910000|2021-06-06 16:28:30|658.62|654.62|658.65|654.65|658.69|654.69|658.62|654.62|18
1622996920000|2021-06-06 16:28:40|658.67|654.67|658.65|654.65|658.67|654.67|658.61|654.61|17
1622996930000|2021-06-06 16:28:50|658.63|654.63|658.63|654.63|658.66|654.66|658.61|654.61|19
1622996940000|2021-06-06 16:29:00|658.62|654.62|658.76|654.76|658.76|654.76|658.62|654.62|17
1622996950000|2021-06-06 16:29:10|658.75|654.75|659.11|655.11|659.11|655.11|658.73|654.73|22
1622996960000|2021-06-06 16:29:20|659.1|655.1|659.08|655.08|659.22|655.22|659.06|655.06|28
1622996970000|2021-06-06 16:29:30|659.07|655.07|659.07|655.07|659.12|655.12|659.05|655.05|25
1622996980000|2021-06-06 16:29:40|659.11|655.11|659.15|655.15|659.15|655.15|659.08|655.08|14
1622996990000|2021-06-06 16:29:50|659.14|655.14|659.12|655.12|659.16|655.16|659.11|655.11|20
1622997000000|2021-06-06 16:30:00|659.09|655.09|658.99|654.99|659.16|655.16|658.99|654.99|21
1622997010000|2021-06-06 16:30:10|659|655|658.97|654.97|659.05|655.05|658.97|654.97|27
1622997020000|2021-06-06 16:30:20|658.96|654.96|658.93|654.93|658.96|654.96|658.93|654.93|7
1622997030000|2021-06-06 16:30:30|658.92|654.92|658.77|654.77|658.93|654.93|658.73|654.73|17
1622997040000|2021-06-06 16:30:40|658.76|654.76|658.71|654.71|658.8|654.8|658.7|654.7|25
1622997050000|2021-06-06 16:30:50|658.72|654.72|658.71|654.71|658.74|654.74|658.69|654.69|14
1622997060000|2021-06-06 16:31:00|658.72|654.72|658.93|654.93|658.94|654.94|658.72|654.72|18
1622997070000|2021-06-06 16:31:10|658.94|654.94|658.9|654.9|658.94|654.94|658.86|654.86|14
1622997080000|2021-06-06 16:31:20|658.92|654.92|658.84|654.84|658.92|654.92|658.8|654.8|18
1622997090000|2021-06-06 16:31:30|658.82|654.82|658.76|654.76|658.87|654.87|658.76|654.76|22
1622997100000|2021-06-06 16:31:40|658.75|654.75|658.74|654.74|658.76|654.76|658.71|654.71|22
1622997110000|2021-06-06 16:31:50|658.73|654.73|658.79|654.79|658.79|654.79|658.71|654.71|23
1622997120000|2021-06-06 16:32:00|658.8|654.8|658.76|654.76|658.83|654.83|658.73|654.73|18
1622997130000|2021-06-06 16:32:10|658.81|654.81|658.89|654.89|658.89|654.89|658.78|654.78|20
1622997140000|2021-06-06 16:32:20|658.88|654.88|658.88|654.88|658.9|654.9|658.85|654.85|21
1622997150000|2021-06-06 16:32:30|658.87|654.87|658.9|654.9|658.92|654.92|658.86|654.86|11
1622997160000|2021-06-06 16:32:40|658.91|654.91|658.87|654.87|658.91|654.91|658.86|654.86|9
1622997170000|2021-06-06 16:32:50|658.89|654.89|658.93|654.93|658.93|654.93|658.86|654.86|9
1622997180000|2021-06-06 16:33:00|658.94|654.94|658.92|654.92|658.94|654.94|658.88|654.88|10
1622997190000|2021-06-06 16:33:10|658.93|654.93|658.69|654.69|658.95|654.95|658.69|654.69|14
1622997200000|2021-06-06 16:33:20|658.66|654.66|658.94|654.94|658.94|654.94|658.65|654.65|23
1622997210000|2021-06-06 16:33:30|658.93|654.93|658.89|654.89|658.95|654.95|658.88|654.88|16
1622997220000|2021-06-06 16:33:40|658.88|654.88|658.92|654.92|658.93|654.93|658.88|654.88|12
1622997230000|2021-06-06 16:33:50|658.91|654.91|658.91|654.91|658.92|654.92|658.91|654.91|5
1622997240000|2021-06-06 16:34:00|658.9|654.9|658.68|654.68|658.91|654.91|658.68|654.68|17
1622997250000|2021-06-06 16:34:10|658.69|654.69|658.71|654.71|658.71|654.71|658.61|654.61|6
1622997260000|2021-06-06 16:34:20|658.7|654.7|658.81|654.81|658.81|654.81|658.7|654.7|12
1622997270000|2021-06-06 16:34:30|658.8|654.8|658.76|654.76|658.82|654.82|658.74|654.74|22
1622997280000|2021-06-06 16:34:40|658.74|654.74|658.66|654.66|658.74|654.74|658.64|654.64|14
1622997290000|2021-06-06 16:34:50|658.65|654.65|658.54|654.54|658.66|654.66|658.54|654.54|12
1622997300000|2021-06-06 16:35:00|658.55|654.55|658.55|654.55|658.6|654.6|658.52|654.52|18
1622997310000|2021-06-06 16:35:10|658.56|654.56|658.54|654.54|658.61|654.61|658.54|654.54|15
1622997320000|2021-06-06 16:35:20|658.55|654.55|658.62|654.62|658.62|654.62|658.54|654.54|14
1622997330000|2021-06-06 16:35:30|658.63|654.63|658.63|654.63|658.7|654.7|658.63|654.63|22
1622997340000|2021-06-06 16:35:40|658.67|654.67|658.64|654.64|658.67|654.67|658.6|654.6|17
1622997350000|2021-06-06 16:35:50|658.63|654.63|658.64|654.64|658.65|654.65|658.62|654.62|10
1622997360000|2021-06-06 16:36:00|658.61|654.61|658.9|654.9|658.92|654.92|658.61|654.61|14
1622997370000|2021-06-06 16:36:10|658.91|654.91|658.78|654.78|658.91|654.91|658.74|654.74|29
1622997380000|2021-06-06 16:36:20|658.81|654.81|658.88|654.88|658.9|654.9|658.79|654.79|15
1622997390000|2021-06-06 16:36:30|658.89|654.89|658.87|654.87|658.89|654.89|658.81|654.81|15
1622997400000|2021-06-06 16:36:40|658.86|654.86|658.92|654.92|658.92|654.92|658.86|654.86|11
1622997410000|2021-06-06 16:36:50|658.93|654.93|658.98|654.98|658.98|654.98|658.92|654.92|10
1622997420000|2021-06-06 16:37:00|658.99|654.99|659.02|655.02|659.05|655.05|658.99|654.99|7
1622997430000|2021-06-06 16:37:10|659.03|655.03|659.03|655.03|659.04|655.04|659|655|7
1622997440000|2021-06-06 16:37:20|659.02|655.02|659.05|655.05|659.05|655.05|658.98|654.98|16
1622997450000|2021-06-06 16:37:30|659.04|655.04|659.3|655.3|659.3|655.3|659.04|655.04|13
1622997460000|2021-06-06 16:37:40|659.29|655.29|659.36|655.36|659.37|655.37|659.27|655.27|24
1622997470000|2021-06-06 16:37:50|659.32|655.32|659.43|655.43|659.48|655.48|659.32|655.32|18
1622997480000|2021-06-06 16:38:00|659.44|655.44|659.42|655.42|659.48|655.48|659.4|655.4|25
1622997490000|2021-06-06 16:38:10|659.43|655.43|659.48|655.48|659.54|655.54|659.41|655.41|23
1622997500000|2021-06-06 16:38:20|659.49|655.49|659.44|655.44|659.49|655.49|659.35|655.35|16
1622997510000|2021-06-06 16:38:30|659.45|655.45|659.42|655.42|659.46|655.46|659.42|655.42|14
1622997520000|2021-06-06 16:38:40|659.43|655.43|659.48|655.48|659.51|655.51|659.42|655.42|21
1622997530000|2021-06-06 16:38:50|659.49|655.49|659.51|655.51|659.54|655.54|659.48|655.48|23
1622997540000|2021-06-06 16:39:00|659.5|655.5|659.5|655.5|659.51|655.51|659.49|655.49|14
1622997550000|2021-06-06 16:39:10|659.49|655.49|659.29|655.29|659.51|655.51|659.29|655.29|21
1622997560000|2021-06-06 16:39:20|659.21|655.21|659.26|655.26|659.28|655.28|659.21|655.21|16
1622997570000|2021-06-06 16:39:30|659.27|655.27|659.06|655.06|659.27|655.27|659.05|655.05|18
1622997580000|2021-06-06 16:39:40|659.1|655.1|659.08|655.08|659.1|655.1|659.04|655.04|22
1622997590000|2021-06-06 16:39:50|659.06|655.06|659.06|655.06|659.11|655.11|659.05|655.05|20
1622997600000|2021-06-06 16:40:00|659.07|655.07|659.19|655.19|659.19|655.19|659.04|655.04|23
1622997610000|2021-06-06 16:40:10|659.12|655.12|659.29|655.29|659.37|655.37|659.11|655.11|32
1622997620000|2021-06-06 16:40:20|659.28|655.28|659.4|655.4|659.4|655.4|659.26|655.26|16
1622997630000|2021-06-06 16:40:30|659.42|655.42|659.46|655.46|659.46|655.46|659.42|655.42|11
1622997640000|2021-06-06 16:40:40|659.48|655.48|659.64|655.64|659.65|655.65|659.48|655.48|15
1622997650000|2021-06-06 16:40:50|659.63|655.63|659.65|655.65|659.69|655.69|659.62|655.62|19
1622997660000|2021-06-06 16:41:00|659.67|655.67|659.51|655.51|659.67|655.67|659.44|655.44|29
1622997670000|2021-06-06 16:41:10|659.52|655.52|659.56|655.56|659.58|655.58|659.49|655.49|22
1622997680000|2021-06-06 16:41:20|659.58|655.58|659.55|655.55|659.63|655.63|659.54|655.54|15
1622997690000|2021-06-06 16:41:30|659.63|655.63|659.65|655.65|659.68|655.68|659.62|655.62|22
1622997700000|2021-06-06 16:41:40|659.66|655.66|659.56|655.56|659.66|655.66|659.55|655.55|24
1622997710000|2021-06-06 16:41:50|659.61|655.61|659.55|655.55|659.61|655.61|659.54|655.54|29
1622997720000|2021-06-06 16:42:00|659.57|655.57|659.44|655.44|659.6|655.6|659.4|655.4|20
1622997730000|2021-06-06 16:42:10|659.5|655.5|659.46|655.46|659.5|655.5|659.4|655.4|24
1622997740000|2021-06-06 16:42:20|659.45|655.45|659.59|655.59|659.6|655.6|659.41|655.41|21
1622997750000|2021-06-06 16:42:30|659.57|655.57|659.57|655.57|659.62|655.62|659.56|655.56|21
1622997760000|2021-06-06 16:42:40|659.56|655.56|659.55|655.55|659.59|655.59|659.52|655.52|25
1622997770000|2021-06-06 16:42:50|659.59|655.59|659.58|655.58|659.62|655.62|659.54|655.54|12
1622997780000|2021-06-06 16:43:00|659.63|655.63|659.78|655.78|659.87|655.87|659.62|655.62|27
1622997790000|2021-06-06 16:43:10|659.79|655.79|659.9|655.9|659.9|655.9|659.74|655.74|35
1622997800000|2021-06-06 16:43:20|659.89|655.89|659.79|655.79|659.89|655.89|659.72|655.72|25
1622997810000|2021-06-06 16:43:30|659.73|655.73|659.89|655.89|659.91|655.91|659.71|655.71|23
1622997820000|2021-06-06 16:43:40|659.9|655.9|659.9|655.9|659.91|655.91|659.89|655.89|8
1622997830000|2021-06-06 16:43:50|659.92|655.92|660.06|656.06|660.06|656.06|659.9|655.9|13
1622997840000|2021-06-06 16:44:00|660.09|656.09|659.95|655.95|660.24|656.24|659.92|655.92|30
1622997850000|2021-06-06 16:44:10|659.94|655.94|659.77|655.77|659.94|655.94|659.72|655.72|25
1622997860000|2021-06-06 16:44:20|659.75|655.75|659.65|655.65|659.75|655.75|659.63|655.63|18
1622997870000|2021-06-06 16:44:30|659.64|655.64|659.68|655.68|659.73|655.73|659.61|655.61|27
1622997880000|2021-06-06 16:44:40|659.66|655.66|659.7|655.7|659.79|655.79|659.66|655.66|22
1622997890000|2021-06-06 16:44:50|659.71|655.71|659.71|655.71|659.76|655.76|659.68|655.68|24
1622997900000|2021-06-06 16:45:00|659.7|655.7|659.67|655.67|659.79|655.79|659.64|655.64|26
1622997910000|2021-06-06 16:45:10|659.66|655.66|659.47|655.47|659.68|655.68|659.47|655.47|28
1622997920000|2021-06-06 16:45:20|659.51|655.51|659.59|655.59|659.63|655.63|659.51|655.51|22
1622997930000|2021-06-06 16:45:30|659.6|655.6|659.33|655.33|659.6|655.6|659.33|655.33|13
1622997940000|2021-06-06 16:45:40|659.37|655.37|659.36|655.36|659.39|655.39|659.32|655.32|22
1622997950000|2021-06-06 16:45:50|659.38|655.38|659.31|655.31|659.4|655.4|659.29|655.29|25
1622997960000|2021-06-06 16:46:00|659.32|655.32|659.35|655.35|659.42|655.42|659.32|655.32|25
1622997970000|2021-06-06 16:46:10|659.39|655.39|659.39|655.39|659.42|655.42|659.36|655.36|24
1622997980000|2021-06-06 16:46:20|659.41|655.41|659.42|655.42|659.47|655.47|659.39|655.39|19
1622997990000|2021-06-06 16:46:30|659.43|655.43|659.38|655.38|659.46|655.46|659.34|655.34|23
1622998000000|2021-06-06 16:46:40|659.37|655.37|659.36|655.36|659.4|655.4|659.36|655.36|23
1622998010000|2021-06-06 16:46:50|659.38|655.38|659.38|655.38|659.4|655.4|659.36|655.36|19
1622998020000|2021-06-06 16:47:00|659.39|655.39|659.53|655.53|659.53|655.53|659.38|655.38|13
1622998030000|2021-06-06 16:47:10|659.51|655.51|659.52|655.52|659.56|655.56|659.49|655.49|13
1622998040000|2021-06-06 16:47:20|659.51|655.51|659.43|655.43|659.51|655.51|659.42|655.42|16
1622998050000|2021-06-06 16:47:30|659.44|655.44|659.41|655.41|659.46|655.46|659.4|655.4|28
1622998060000|2021-06-06 16:47:40|659.39|655.39|659.33|655.33|659.41|655.41|659.31|655.31|18
1622998070000|2021-06-06 16:47:50|659.32|655.32|659.5|655.5|659.54|655.54|659.32|655.32|23
1622998080000|2021-06-06 16:48:00|659.53|655.53|659.49|655.49|659.56|655.56|659.47|655.47|20
1622998090000|2021-06-06 16:48:10|659.48|655.48|659.48|655.48|659.57|655.57|659.46|655.46|27
1622998100000|2021-06-06 16:48:20|659.49|655.49|659.56|655.56|659.58|655.58|659.49|655.49|25
1622998110000|2021-06-06 16:48:30|659.59|655.59|659.43|655.43|659.63|655.63|659.38|655.38|27
1622998120000|2021-06-06 16:48:40|659.46|655.46|659.51|655.51|659.52|655.52|659.42|655.42|24
1622998130000|2021-06-06 16:48:50|659.49|655.49|659.51|655.51|659.54|655.54|659.49|655.49|24
1622998140000|2021-06-06 16:49:00|659.52|655.52|659.55|655.55|659.56|655.56|659.45|655.45|26
1622998150000|2021-06-06 16:49:10|659.56|655.56|659.6|655.6|659.64|655.64|659.56|655.56|20
1622998160000|2021-06-06 16:49:20|659.62|655.62|659.58|655.58|659.62|655.62|659.58|655.58|12
1622998170000|2021-06-06 16:49:30|659.6|655.6|659.95|655.95|660|656|659.6|655.6|27
1622998180000|2021-06-06 16:49:40|659.97|655.97|659.95|655.95|660.01|656.01|659.92|655.92|21
1622998190000|2021-06-06 16:49:50|659.94|655.94|659.97|655.97|659.98|655.98|659.91|655.91|20
1622998200000|2021-06-06 16:50:00|659.99|655.99|660.27|656.27|660.31|656.31|659.95|655.95|21
1622998210000|2021-06-06 16:50:10|660.29|656.29|660.37|656.37|660.38|656.38|660.25|656.25|24
1622998220000|2021-06-06 16:50:20|660.38|656.38|660.31|656.31|660.38|656.38|660.31|656.31|17
1622998230000|2021-06-06 16:50:30|660.3|656.3|660.35|656.35|660.39|656.39|660.29|656.29|13
1622998240000|2021-06-06 16:50:40|660.41|656.41|660.42|656.42|660.42|656.42|660.35|656.35|20
1622998250000|2021-06-06 16:50:50|660.43|656.43|660.43|656.43|660.47|656.47|660.4|656.4|24
1622998260000|2021-06-06 16:51:00|660.42|656.42|660.42|656.42|660.46|656.46|660.4|656.4|21
1622998270000|2021-06-06 16:51:10|660.41|656.41|660.04|656.04|660.41|656.41|660.04|656.04|14
1622998280000|2021-06-06 16:51:20|660.03|656.03|659.94|655.94|660.12|656.12|659.94|655.94|24
1622998290000|2021-06-06 16:51:30|659.95|655.95|659.99|655.99|660.01|656.01|659.95|655.95|26
1622998300000|2021-06-06 16:51:40|659.98|655.98|659.94|655.94|660|656|659.92|655.92|22
1622998310000|2021-06-06 16:51:50|659.92|655.92|659.76|655.76|659.92|655.92|659.74|655.74|22
1622998320000|2021-06-06 16:52:00|659.83|655.83|659.94|655.94|659.95|655.95|659.83|655.83|29
1622998330000|2021-06-06 16:52:10|659.97|655.97|660.1|656.1|660.28|656.28|659.93|655.93|30
1622998340000|2021-06-06 16:52:20|660.13|656.13|660.12|656.12|660.17|656.17|660.1|656.1|17
1622998350000|2021-06-06 16:52:30|660.11|656.11|660.22|656.22|660.22|656.22|660.1|656.1|16
1622998360000|2021-06-06 16:52:40|660.2|656.2|660.12|656.12|660.21|656.21|660.12|656.12|15
1622998370000|2021-06-06 16:52:50|660.11|656.11|660.09|656.09|660.16|656.16|660.07|656.07|14
1622998380000|2021-06-06 16:53:00|660.08|656.08|660.1|656.1|660.12|656.12|660.06|656.06|18
1622998390000|2021-06-06 16:53:10|660.11|656.11|660.18|656.18|660.19|656.19|660.09|656.09|20
1622998400000|2021-06-06 16:53:20|660.19|656.19|660.08|656.08|660.9|656.9|659.93|655.93|38
1622998410000|2021-06-06 16:53:30|660.05|656.05|660.42|656.42|660.65|656.65|660.05|656.05|27
1622998420000|2021-06-06 16:53:40|660.46|656.46|660.44|656.44|660.49|656.49|660.42|656.42|26
1622998430000|2021-06-06 16:53:50|660.45|656.45|660.47|656.47|660.5|656.5|660.44|656.44|25
1622998440000|2021-06-06 16:54:00|660.48|656.48|660.32|656.32|660.5|656.5|660.32|656.32|25
1622998450000|2021-06-06 16:54:10|660.31|656.31|660.3|656.3|660.34|656.34|660.3|656.3|14
1622998460000|2021-06-06 16:54:20|660.32|656.32|660.52|656.52|660.52|656.52|660.27|656.27|15
1622998470000|2021-06-06 16:54:30|660.55|656.55|660.53|656.53|660.55|656.55|660.45|656.45|31
1622998480000|2021-06-06 16:54:40|660.52|656.52|660.48|656.48|660.52|656.52|660.46|656.46|14
1622998490000|2021-06-06 16:54:50|660.49|656.49|660.34|656.34|660.52|656.52|660.34|656.34|13
1622998500000|2021-06-06 16:55:00|660.33|656.33|660.28|656.28|660.42|656.42|660.28|656.28|26
1622998510000|2021-06-06 16:55:10|660.32|656.32|660.46|656.46|660.49|656.49|660.3|656.3|15
1622998520000|2021-06-06 16:55:20|660.49|656.49|660.56|656.56|660.64|656.64|660.49|656.49|19
1622998530000|2021-06-06 16:55:30|660.57|656.57|660.64|656.64|660.67|656.67|660.56|656.56|22
1622998540000|2021-06-06 16:55:40|660.65|656.65|660.66|656.66|660.69|656.69|660.6|656.6|23
1622998550000|2021-06-06 16:55:50|660.65|656.65|660.67|656.67|660.68|656.68|660.64|656.64|20
1622998560000|2021-06-06 16:56:00|660.68|656.68|660.83|656.83|660.85|656.85|660.67|656.67|26
1622998570000|2021-06-06 16:56:10|660.84|656.84|660.88|656.88|660.88|656.88|660.83|656.83|18
1622998580000|2021-06-06 16:56:20|660.87|656.87|660.88|656.88|660.88|656.88|660.81|656.81|20
1622998590000|2021-06-06 16:56:30|660.89|656.89|661.13|657.13|661.2|657.2|660.86|656.86|27
1622998600000|2021-06-06 16:56:40|661.15|657.15|661|657|661.19|657.19|661|657|26
1622998610000|2021-06-06 16:56:50|660.98|656.98|660.88|656.88|661|657|660.86|656.86|24
1622998620000|2021-06-06 16:57:00|660.89|656.89|661.1|657.1|661.11|657.11|660.89|656.89|17
1622998630000|2021-06-06 16:57:10|661.08|657.08|661|657|661.12|657.12|661|657|20
1622998640000|2021-06-06 16:57:20|661.02|657.02|661.01|657.01|661.03|657.03|661|657|13
1622998650000|2021-06-06 16:57:30|661|657|661.26|657.26|661.26|657.26|660.99|656.99|12
1622998660000|2021-06-06 16:57:40|661.28|657.28|661.16|657.16|661.43|657.43|661.16|657.16|33
1622998670000|2021-06-06 16:57:50|661.15|657.15|661.01|657.01|661.15|657.15|661|657|19
1622998680000|2021-06-06 16:58:00|661|657|661.12|657.12|661.14|657.14|661|657|19
1622998690000|2021-06-06 16:58:10|661.1|657.1|661.12|657.12|661.12|657.12|661.06|657.06|27
1622998700000|2021-06-06 16:58:20|661.11|657.11|661.16|657.16|661.22|657.22|661.09|657.09|21
1622998710000|2021-06-06 16:58:30|661.21|657.21|661.22|657.22|661.24|657.24|661.17|657.17|23
1622998720000|2021-06-06 16:58:40|661.23|657.23|661.21|657.21|661.23|657.23|661.21|657.21|8
1622998730000|2021-06-06 16:58:50|661.29|657.29|661.4|657.4|661.42|657.42|661.29|657.29|22
1622998740000|2021-06-06 16:59:00|661.39|657.39|661.48|657.48|661.48|657.48|661.35|657.35|32
1622998750000|2021-06-06 16:59:10|661.52|657.52|661.74|657.74|661.74|657.74|661.51|657.51|30
1622998760000|2021-06-06 16:59:20|661.72|657.72|661.83|657.83|661.88|657.88|661.72|657.72|26
1622998770000|2021-06-06 16:59:30|661.87|657.87|662.52|658.52|662.64|658.64|661.87|657.87|26
1622998780000|2021-06-06 16:59:40|662.51|658.51|662.51|658.51|662.61|658.61|662.5|658.5|30
1622998790000|2021-06-06 16:59:50|662.49|658.49|662.43|658.43|662.49|658.49|662.39|658.39|25
1622998800000|2021-06-06 17:00:00|662.42|658.42|662.43|658.43|662.44|658.44|662.37|658.37|30
1622998810000|2021-06-06 17:00:10|662.45|658.45|661.89|657.89|662.45|658.45|661.89|657.89|19
1622998820000|2021-06-06 17:00:20|661.87|657.87|661.72|657.72|661.87|657.87|661.57|657.57|22
1622998830000|2021-06-06 17:00:30|661.68|657.68|661.5|657.5|661.72|657.72|661.38|657.38|26
1622998840000|2021-06-06 17:00:40|661.51|657.51|661.47|657.47|661.51|657.51|661.42|657.42|24
1622998850000|2021-06-06 17:00:50|661.45|657.45|661.2|657.2|661.48|657.48|661.17|657.17|20
1622998860000|2021-06-06 17:01:00|661.28|657.28|661.22|657.22|661.28|657.28|660.97|656.97|30
1622998870000|2021-06-06 17:01:10|661.17|657.17|661.17|657.17|661.22|657.22|661.14|657.14|22
1622998880000|2021-06-06 17:01:20|661.15|657.15|661.18|657.18|661.22|657.22|661.09|657.09|14
1622998890000|2021-06-06 17:01:30|661.19|657.19|661.2|657.2|661.2|657.2|661.17|657.17|17
1622998900000|2021-06-06 17:01:40|661.25|657.25|661.23|657.23|661.27|657.27|661.2|657.2|14
1622998910000|2021-06-06 17:01:50|661.19|657.19|661.21|657.21|661.22|657.22|661.19|657.19|5
1622998920000|2021-06-06 17:02:00|661.22|657.22|661.15|657.15|661.26|657.26|661.15|657.15|19
1622998930000|2021-06-06 17:02:10|661.16|657.16|660.65|656.65|661.17|657.17|660.65|656.65|23
1622998940000|2021-06-06 17:02:20|660.64|656.64|660.66|656.66|660.69|656.69|660.63|656.63|22
1622998950000|2021-06-06 17:02:30|660.67|656.67|660.7|656.7|660.71|656.71|660.67|656.67|13
1622998960000|2021-06-06 17:02:40|660.72|656.72|660.71|656.71|660.74|656.74|660.71|656.71|12
1622998970000|2021-06-06 17:02:50|660.72|656.72|660.91|656.91|660.92|656.92|660.72|656.72|20
1622998980000|2021-06-06 17:03:00|660.93|656.93|660.49|656.49|660.94|656.94|660.49|656.49|26
1622998990000|2021-06-06 17:03:10|660.42|656.42|660.49|656.49|660.49|656.49|660.42|656.42|12
1622999000000|2021-06-06 17:03:20|660.48|656.48|660.65|656.65|660.65|656.65|660.47|656.47|14
1622999010000|2021-06-06 17:03:30|660.66|656.66|660.65|656.65|660.68|656.68|660.6|656.6|26
1622999020000|2021-06-06 17:03:40|660.66|656.66|660.51|656.51|660.68|656.68|660.49|656.49|24
1622999030000|2021-06-06 17:03:50|660.53|656.53|660.07|656.07|660.55|656.55|660.07|656.07|21
1622999040000|2021-06-06 17:04:00|660.06|656.06|659.83|655.83|660.08|656.08|659.82|655.82|17
1622999050000|2021-06-06 17:04:10|659.84|655.84|659.99|655.99|659.99|655.99|659.84|655.84|16
1622999060000|2021-06-06 17:04:20|660.03|656.03|660.05|656.05|660.09|656.09|660.03|656.03|22
1622999070000|2021-06-06 17:04:30|660.04|656.04|660.11|656.11|660.12|656.12|660.04|656.04|11
1622999080000|2021-06-06 17:04:40|660.12|656.12|660.06|656.06|660.13|656.13|660.05|656.05|18
1622999090000|2021-06-06 17:04:50|660.08|656.08|659.99|655.99|660.08|656.08|659.98|655.98|14
1622999100000|2021-06-06 17:05:00|659.98|655.98|660.03|656.03|660.07|656.07|659.97|655.97|19
1622999110000|2021-06-06 17:05:10|660.05|656.05|660.05|656.05|660.05|656.05|660.02|656.02|12
1622999120000|2021-06-06 17:05:20|660.03|656.03|660.02|656.02|660.06|656.06|660.02|656.02|15
1622999130000|2021-06-06 17:05:30|660.03|656.03|660.05|656.05|660.05|656.05|660.03|656.03|12
1622999140000|2021-06-06 17:05:40|660.04|656.04|660.09|656.09|660.11|656.11|660.04|656.04|10
1622999150000|2021-06-06 17:05:50|660.07|656.07|659.85|655.85|660.07|656.07|659.84|655.84|18
1622999160000|2021-06-06 17:06:00|659.84|655.84|659.54|655.54|659.84|655.84|659.51|655.51|26
1622999170000|2021-06-06 17:06:10|659.53|655.53|659.42|655.42|659.55|655.55|659.41|655.41|25
1622999180000|2021-06-06 17:06:20|659.41|655.41|659.24|655.24|659.41|655.41|659.22|655.22|32
1622999190000|2021-06-06 17:06:30|659.23|655.23|659.13|655.13|659.29|655.29|659.05|655.05|19
1622999200000|2021-06-06 17:06:40|659.11|655.11|659.04|655.04|659.15|655.15|659.04|655.04|23
1622999210000|2021-06-06 17:06:50|659.05|655.05|659.02|655.02|659.06|655.06|659.01|655.01|21
1622999220000|2021-06-06 17:07:00|659.01|655.01|659.32|655.32|659.39|655.39|659.01|655.01|22
1622999230000|2021-06-06 17:07:10|659.35|655.35|659.35|655.35|659.42|655.42|659.34|655.34|17
1622999240000|2021-06-06 17:07:20|659.32|655.32|659.2|655.2|659.33|655.33|659.19|655.19|21
1622999250000|2021-06-06 17:07:30|659.19|655.19|659.2|655.2|659.22|655.22|659.19|655.19|16
1622999260000|2021-06-06 17:07:40|659.17|655.17|659.14|655.14|659.18|655.18|659.14|655.14|22
1622999270000|2021-06-06 17:07:50|659.15|655.15|659.18|655.18|659.18|655.18|659.15|655.15|7
1622999280000|2021-06-06 17:08:00|659.19|655.19|659.19|655.19|659.28|655.28|659.18|655.18|17
1622999290000|2021-06-06 17:08:10|659.2|655.2|659.19|655.19|659.2|655.2|659.18|655.18|7
1622999300000|2021-06-06 17:08:20|659.21|655.21|659.29|655.29|659.31|655.31|659.21|655.21|19
1622999310000|2021-06-06 17:08:30|659.3|655.3|659.45|655.45|659.45|655.45|659.29|655.29|26
1622999320000|2021-06-06 17:08:40|659.44|655.44|659.68|655.68|659.68|655.68|659.42|655.42|18
1622999330000|2021-06-06 17:08:50|659.66|655.66|659.67|655.67|659.76|655.76|659.66|655.66|24
1622999340000|2021-06-06 17:09:00|659.57|655.57|659.43|655.43|659.57|655.57|659.42|655.42|21
1622999350000|2021-06-06 17:09:10|659.44|655.44|659.38|655.38|659.45|655.45|659.35|655.35|16
1622999360000|2021-06-06 17:09:20|659.37|655.37|659.37|655.37|659.39|655.39|659.36|655.36|19
1622999370000|2021-06-06 17:09:30|659.36|655.36|659.31|655.31|659.42|655.42|659.29|655.29|23
1622999380000|2021-06-06 17:09:40|659.35|655.35|659.37|655.37|659.38|655.38|659.31|655.31|27
1622999390000|2021-06-06 17:09:50|659.4|655.4|659.49|655.49|659.51|655.51|659.36|655.36|19
1622999400000|2021-06-06 17:10:00|659.5|655.5|659.48|655.48|659.53|655.53|659.48|655.48|12
1622999410000|2021-06-06 17:10:10|659.51|655.51|659.5|655.5|659.52|655.52|659.5|655.5|16
1622999420000|2021-06-06 17:10:20|659.48|655.48|659.22|655.22|659.48|655.48|659.19|655.19|24
1622999430000|2021-06-06 17:10:30|659.18|655.18|659.04|655.04|659.19|655.19|659.03|655.03|13
1622999440000|2021-06-06 17:10:40|659.08|655.08|659|655|659.08|655.08|659|655|13
1622999450000|2021-06-06 17:10:50|659.02|655.02|658.83|654.83|659.06|655.06|658.83|654.83|25
1622999460000|2021-06-06 17:11:00|658.84|654.84|658.86|654.86|658.89|654.89|658.84|654.84|17
1622999470000|2021-06-06 17:11:10|658.87|654.87|658.87|654.87|658.89|654.89|658.85|654.85|14
1622999480000|2021-06-06 17:11:20|658.86|654.86|659.01|655.01|659.01|655.01|658.86|654.86|18
1622999490000|2021-06-06 17:11:30|659.02|655.02|659.01|655.01|659.05|655.05|658.98|654.98|12
1622999500000|2021-06-06 17:11:40|659|655|658.83|654.83|659.01|655.01|658.83|654.83|20
1622999510000|2021-06-06 17:11:50|658.85|654.85|658.85|654.85|658.88|654.88|658.83|654.83|23
1622999520000|2021-06-06 17:12:00|658.84|654.84|658.91|654.91|658.91|654.91|658.84|654.84|13
1622999530000|2021-06-06 17:12:10|658.9|654.9|658.9|654.9|658.91|654.91|658.87|654.87|10
1622999540000|2021-06-06 17:12:20|658.88|654.88|658.86|654.86|658.9|654.9|658.86|654.86|7
1622999550000|2021-06-06 17:12:30|658.87|654.87|658.97|654.97|659.06|655.06|658.87|654.87|16
1622999560000|2021-06-06 17:12:40|658.96|654.96|658.96|654.96|658.99|654.99|658.95|654.95|18
1622999570000|2021-06-06 17:12:50|658.94|654.94|658.98|654.98|658.99|654.99|658.94|654.94|12
1622999580000|2021-06-06 17:13:00|658.97|654.97|658.95|654.95|658.99|654.99|658.94|654.94|11
1622999590000|2021-06-06 17:13:10|658.94|654.94|658.96|654.96|658.97|654.97|658.93|654.93|16
1622999600000|2021-06-06 17:13:20|658.92|654.92|658.59|654.59|658.95|654.95|658.59|654.59|17
1622999610000|2021-06-06 17:13:30|658.55|654.55|658.53|654.53|658.55|654.55|658.48|654.48|12
1622999620000|2021-06-06 17:13:40|658.52|654.52|658.54|654.54|658.54|654.54|658.52|654.52|10
1622999630000|2021-06-06 17:13:50|658.53|654.53|658.57|654.57|658.57|654.57|658.53|654.53|4
1622999640000|2021-06-06 17:14:00|658.56|654.56|658.59|654.59|658.61|654.61|658.56|654.56|11
1622999650000|2021-06-06 17:14:10|658.58|654.58|658.68|654.68|658.68|654.68|658.58|654.58|13
1622999660000|2021-06-06 17:14:20|658.73|654.73|658.86|654.86|658.87|654.87|658.71|654.71|18
1622999670000|2021-06-06 17:14:30|658.85|654.85|658.83|654.83|658.87|654.87|658.83|654.83|18
1622999680000|2021-06-06 17:14:40|658.82|654.82|658.83|654.83|658.85|654.85|658.82|654.82|8
1622999690000|2021-06-06 17:14:50|658.84|654.84|658.81|654.81|658.85|654.85|658.8|654.8|14
1622999700000|2021-06-06 17:15:00|658.8|654.8|658.83|654.83|658.89|654.89|658.8|654.8|18
1622999710000|2021-06-06 17:15:10|658.85|654.85|658.67|654.67|658.85|654.85|658.64|654.64|22
1622999720000|2021-06-06 17:15:20|658.66|654.66|658.68|654.68|658.71|654.71|658.64|654.64|15
1622999730000|2021-06-06 17:15:30|658.67|654.67|658.62|654.62|658.7|654.7|658.62|654.62|16
1622999740000|2021-06-06 17:15:40|658.61|654.61|658.63|654.63|658.63|654.63|658.61|654.61|11
1622999750000|2021-06-06 17:15:50|658.62|654.62|658.51|654.51|658.62|654.62|658.51|654.51|21
1622999760000|2021-06-06 17:16:00|658.5|654.5|658.72|654.72|658.73|654.73|658.5|654.5|20
1622999770000|2021-06-06 17:16:10|658.69|654.69|658.68|654.68|658.76|654.76|658.67|654.67|16
1622999780000|2021-06-06 17:16:20|658.7|654.7|658.78|654.78|658.8|654.8|658.7|654.7|15
1622999790000|2021-06-06 17:16:30|658.79|654.79|658.78|654.78|658.8|654.8|658.76|654.76|27
1622999800000|2021-06-06 17:16:40|658.79|654.79|658.9|654.9|658.9|654.9|658.79|654.79|19
1622999810000|2021-06-06 17:16:50|658.92|654.92|658.96|654.96|658.97|654.97|658.92|654.92|11
1622999820000|2021-06-06 17:17:00|658.97|654.97|659.15|655.15|659.16|655.16|658.97|654.97|22
1622999830000|2021-06-06 17:17:10|659.14|655.14|659.14|655.14|659.17|655.17|659.11|655.11|19
1622999840000|2021-06-06 17:17:20|659.13|655.13|659.19|655.19|659.23|655.23|659.11|655.11|15
1622999850000|2021-06-06 17:17:30|659.23|655.23|659.24|655.24|659.27|655.27|659.2|655.2|20
1622999860000|2021-06-06 17:17:40|659.23|655.23|659.04|655.04|659.25|655.25|659.01|655.01|23
1622999870000|2021-06-06 17:17:50|659.07|655.07|659.03|655.03|659.08|655.08|658.96|654.96|30
1622999880000|2021-06-06 17:18:00|659.01|655.01|659.03|655.03|659.03|655.03|658.96|654.96|20
1622999890000|2021-06-06 17:18:10|659.01|655.01|658.75|654.75|659.05|655.05|658.72|654.72|21
1622999900000|2021-06-06 17:18:20|658.7|654.7|658.68|654.68|658.71|654.71|658.65|654.65|17
1622999910000|2021-06-06 17:18:30|658.66|654.66|658.63|654.63|658.66|654.66|658.62|654.62|15
1622999920000|2021-06-06 17:18:40|658.68|654.68|658.84|654.84|658.86|654.86|658.65|654.65|24
1622999930000|2021-06-06 17:18:50|658.83|654.83|658.81|654.81|658.87|654.87|658.8|654.8|23
1622999940000|2021-06-06 17:19:00|658.84|654.84|659.01|655.01|659.03|655.03|658.83|654.83|22
1622999950000|2021-06-06 17:19:10|659.04|655.04|658.83|654.83|659.04|655.04|658.79|654.79|23
1622999960000|2021-06-06 17:19:20|658.82|654.82|658.91|654.91|658.93|654.93|658.82|654.82|22
1622999970000|2021-06-06 17:19:30|658.92|654.92|658.88|654.88|658.92|654.92|658.83|654.83|21
1622999980000|2021-06-06 17:19:40|658.86|654.86|658.91|654.91|658.95|654.95|658.85|654.85|20
1622999990000|2021-06-06 17:19:50|658.92|654.92|658.64|654.64|658.92|654.92|658.64|654.64|27
1623000000000|2021-06-06 17:20:00|658.65|654.65|658.9|654.9|658.91|654.91|658.65|654.65|17
1623000010000|2021-06-06 17:20:10|658.87|654.87|658.86|654.86|658.87|654.87|658.77|654.77|13
1623000020000|2021-06-06 17:20:20|658.84|654.84|658.87|654.87|658.89|654.89|658.79|654.79|7
1623000030000|2021-06-06 17:20:30|658.86|654.86|658.91|654.91|658.91|654.91|658.86|654.86|20
1623000040000|2021-06-06 17:20:40|658.9|654.9|658.94|654.94|658.95|654.95|658.88|654.88|15
1623000050000|2021-06-06 17:20:50|658.93|654.93|658.93|654.93|658.98|654.98|658.92|654.92|23
1623000060000|2021-06-06 17:21:00|658.92|654.92|658.46|654.46|658.94|654.94|658.44|654.44|18
1623000070000|2021-06-06 17:21:10|658.48|654.48|658.52|654.52|658.55|654.55|658.48|654.48|10
1623000080000|2021-06-06 17:21:20|658.53|654.53|658.42|654.42|658.53|654.53|658.42|654.42|16
1623000090000|2021-06-06 17:21:30|658.43|654.43|658.45|654.45|658.46|654.46|658.37|654.37|20
1623000100000|2021-06-06 17:21:40|658.43|654.43|658.19|654.19|658.45|654.45|658.17|654.17|19
1623000110000|2021-06-06 17:21:50|658.16|654.16|658.08|654.08|658.19|654.19|658.07|654.07|21
1623000120000|2021-06-06 17:22:00|658.07|654.07|658.16|654.16|658.3|654.3|658.06|654.06|17
1623000130000|2021-06-06 17:22:10|658.14|654.14|658.12|654.12|658.21|654.21|658.11|654.11|27
1623000140000|2021-06-06 17:22:20|658.14|654.14|658.06|654.06|658.19|654.19|658.06|654.06|26
1623000150000|2021-06-06 17:22:30|658.08|654.08|658.06|654.06|658.11|654.11|658.01|654.01|17
1623000160000|2021-06-06 17:22:40|658.04|654.04|658.07|654.07|658.08|654.08|658.04|654.04|18
1623000170000|2021-06-06 17:22:50|658.06|654.06|658.1|654.1|658.11|654.11|658.06|654.06|23
1623000180000|2021-06-06 17:23:00|658.15|654.15|658.21|654.21|658.34|654.34|658.1|654.1|27
1623000190000|2021-06-06 17:23:10|658.22|654.22|657.77|653.77|658.22|654.22|657.77|653.77|27
1623000200000|2021-06-06 17:23:20|657.79|653.79|657.23|653.23|657.79|653.79|657.23|653.23|22
1623000210000|2021-06-06 17:23:30|657.19|653.19|657.2|653.2|657.25|653.25|657.07|653.07|26
1623000220000|2021-06-06 17:23:40|657.25|653.25|657.24|653.24|657.29|653.29|657.18|653.18|20
1623000230000|2021-06-06 17:23:50|657.25|653.25|657.27|653.27|657.32|653.32|657.24|653.24|13
1623000240000|2021-06-06 17:24:00|657.25|653.25|657.27|653.27|657.35|653.35|657.21|653.21|28
1623000250000|2021-06-06 17:24:10|657.25|653.25|657.14|653.14|657.28|653.28|657.12|653.12|23
1623000260000|2021-06-06 17:24:20|657.15|653.15|657.06|653.06|657.17|653.17|657.01|653.01|20
1623000270000|2021-06-06 17:24:30|657.05|653.05|656.95|652.95|657.06|653.06|656.94|652.94|17
1623000280000|2021-06-06 17:24:40|656.94|652.94|656.2|652.2|656.95|652.95|656.2|652.2|22
1623000290000|2021-06-06 17:24:50|656.21|652.21|656.75|652.75|656.75|652.75|656.21|652.21|33
1623000300000|2021-06-06 17:25:00|656.77|652.77|656.98|652.98|657.02|653.02|656.77|652.77|28
1623000310000|2021-06-06 17:25:10|656.89|652.89|656.85|652.85|657.01|653.01|656.85|652.85|28
1623000320000|2021-06-06 17:25:20|656.83|652.83|657.02|653.02|657.02|653.02|656.81|652.81|24
1623000330000|2021-06-06 17:25:30|657.03|653.03|657.1|653.1|657.13|653.13|657.01|653.01|25
1623000340000|2021-06-06 17:25:40|657.11|653.11|656.77|652.77|657.11|653.11|656.73|652.73|22
1623000350000|2021-06-06 17:25:50|656.75|652.75|656.34|652.34|656.77|652.77|656.33|652.33|24
1623000360000|2021-06-06 17:26:00|656.33|652.33|656.09|652.09|656.37|652.37|656.05|652.05|27
1623000370000|2021-06-06 17:26:10|656.07|652.07|655.99|651.99|656.11|652.11|655.97|651.97|30
1623000380000|2021-06-06 17:26:20|656|652|656.07|652.07|656.08|652.08|655.98|651.98|16
1623000390000|2021-06-06 17:26:30|656.08|652.08|656.17|652.17|656.22|652.22|656.06|652.06|18
1623000400000|2021-06-06 17:26:40|656.21|652.21|656.3|652.3|656.3|652.3|656.21|652.21|5
1623000410000|2021-06-06 17:26:50|656.31|652.31|656.41|652.41|656.53|652.53|656.31|652.31|23
1623000420000|2021-06-06 17:27:00|656.42|652.42|656.47|652.47|656.5|652.5|656.41|652.41|16
1623000430000|2021-06-06 17:27:10|656.48|652.48|656.48|652.48|656.5|652.5|656.46|652.46|11
1623000440000|2021-06-06 17:27:20|656.5|652.5|656.73|652.73|656.75|652.75|656.49|652.49|11
1623000450000|2021-06-06 17:27:30|656.74|652.74|656.78|652.78|656.87|652.87|656.73|652.73|23
1623000460000|2021-06-06 17:27:40|656.83|652.83|656.83|652.83|656.84|652.84|656.78|652.78|15
1623000470000|2021-06-06 17:27:50|656.84|652.84|656.78|652.78|656.84|652.84|656.75|652.75|20
1623000480000|2021-06-06 17:28:00|656.79|652.79|657.27|653.27|657.28|653.28|656.78|652.78|28
1623000490000|2021-06-06 17:28:10|657.18|653.18|657.2|653.2|657.2|653.2|657.05|653.05|22
1623000500000|2021-06-06 17:28:20|657.22|653.22|657.19|653.19|657.22|653.22|657.16|653.16|17
1623000510000|2021-06-06 17:28:30|657.18|653.18|657.04|653.04|657.23|653.23|656.99|652.99|21
1623000520000|2021-06-06 17:28:40|657.03|653.03|657.11|653.11|657.13|653.13|657.01|653.01|19
1623000530000|2021-06-06 17:28:50|657.1|653.1|657.16|653.16|657.22|653.22|657.1|653.1|16
1623000540000|2021-06-06 17:29:00|657.15|653.15|656.97|652.97|657.16|653.16|656.95|652.95|23
1623000550000|2021-06-06 17:29:10|656.98|652.98|656.84|652.84|656.99|652.99|656.79|652.79|13
1623000560000|2021-06-06 17:29:20|656.83|652.83|656.72|652.72|656.83|652.83|656.69|652.69|25
1623000570000|2021-06-06 17:29:30|656.73|652.73|656.78|652.78|656.81|652.81|656.7|652.7|29
1623000580000|2021-06-06 17:29:40|656.75|652.75|656.73|652.73|656.83|652.83|656.73|652.73|22
1623000590000|2021-06-06 17:29:50|656.74|652.74|656.54|652.54|656.76|652.76|656.47|652.47|27
1623000600000|2021-06-06 17:30:00|656.55|652.55|656.57|652.57|656.59|652.59|656.46|652.46|23
1623000610000|2021-06-06 17:30:10|656.56|652.56|656.68|652.68|656.68|652.68|656.55|652.55|26
1623000620000|2021-06-06 17:30:20|656.76|652.76|657|653|657|653|656.76|652.76|24
1623000630000|2021-06-06 17:30:30|656.97|652.97|657|653|657.01|653.01|656.94|652.94|29
1623000640000|2021-06-06 17:30:40|656.96|652.96|656.79|652.79|657.02|653.02|656.78|652.78|29
1623000650000|2021-06-06 17:30:50|656.8|652.8|656.87|652.87|656.88|652.88|656.8|652.8|21
1623000660000|2021-06-06 17:31:00|656.85|652.85|657.25|653.25|657.26|653.26|656.85|652.85|21
1623000670000|2021-06-06 17:31:10|657.21|653.21|657.25|653.25|657.34|653.34|657.16|653.16|24
1623000680000|2021-06-06 17:31:20|657.27|653.27|657.32|653.32|657.34|653.34|657.26|653.26|21
1623000690000|2021-06-06 17:31:30|657.31|653.31|657.19|653.19|657.35|653.35|657.19|653.19|22
1623000700000|2021-06-06 17:31:40|657.15|653.15|657.15|653.15|657.18|653.18|657.13|653.13|21
1623000710000|2021-06-06 17:31:50|657.14|653.14|657.15|653.15|657.18|653.18|657.14|653.14|16
1623000720000|2021-06-06 17:32:00|657.14|653.14|657.08|653.08|657.15|653.15|657.07|653.07|15
1623000730000|2021-06-06 17:32:10|657.09|653.09|657.12|653.12|657.15|653.15|657.09|653.09|23
1623000740000|2021-06-06 17:32:20|657.15|653.15|657.14|653.14|657.15|653.15|657.13|653.13|10
1623000750000|2021-06-06 17:32:30|657.13|653.13|657.29|653.29|657.29|653.29|657.13|653.13|15
1623000760000|2021-06-06 17:32:40|657.26|653.26|657.3|653.3|657.33|653.33|657.21|653.21|20
1623000770000|2021-06-06 17:32:50|657.31|653.31|657.33|653.33|657.34|653.34|657.29|653.29|16
1623000780000|2021-06-06 17:33:00|657.3|653.3|656.99|652.99|657.39|653.39|656.94|652.94|25
1623000790000|2021-06-06 17:33:10|657.01|653.01|656.94|652.94|657.02|653.02|656.82|652.82|23
1623000800000|2021-06-06 17:33:20|656.92|652.92|657.01|653.01|657.01|653.01|656.89|652.89|21
1623000810000|2021-06-06 17:33:30|657|653|657.07|653.07|657.1|653.1|656.99|652.99|25
1623000820000|2021-06-06 17:33:40|657.18|653.18|657.2|653.2|657.21|653.21|657.14|653.14|22
1623000830000|2021-06-06 17:33:50|657.19|653.19|657.21|653.21|657.25|653.25|657.18|653.18|20
1623000840000|2021-06-06 17:34:00|657.2|653.2|657.07|653.07|657.2|653.2|656.98|652.98|23
1623000850000|2021-06-06 17:34:10|657.06|653.06|657.07|653.07|657.08|653.08|657.04|653.04|10
1623000860000|2021-06-06 17:34:20|657.08|653.08|657.06|653.06|657.11|653.11|657.05|653.05|8
1623000870000|2021-06-06 17:34:30|657.07|653.07|657.08|653.08|657.09|653.09|657.05|653.05|11
1623000880000|2021-06-06 17:34:40|657.07|653.07|657.09|653.09|657.09|653.09|657.07|653.07|8
1623000890000|2021-06-06 17:34:50|657.08|653.08|657.02|653.02|657.12|653.12|657.02|653.02|21
1623000900000|2021-06-06 17:35:00|657|653|656.69|652.69|657|653|656.63|652.63|27
1623000910000|2021-06-06 17:35:10|656.68|652.68|656.28|652.28|656.68|652.68|656.23|652.23|23
1623000920000|2021-06-06 17:35:20|656.27|652.27|656.29|652.29|656.29|652.29|656.25|652.25|11
1623000930000|2021-06-06 17:35:30|656.28|652.28|656.28|652.28|656.29|652.29|656.25|652.25|12
1623000940000|2021-06-06 17:35:40|656.29|652.29|656.3|652.3|656.33|652.33|656.28|652.28|7
1623000950000|2021-06-06 17:35:50|656.29|652.29|656.36|652.36|656.36|652.36|656.29|652.29|15
1623000960000|2021-06-06 17:36:00|656.31|652.31|656.3|652.3|656.38|652.38|656.29|652.29|15
1623000970000|2021-06-06 17:36:10|656.29|652.29|656.71|652.71|656.72|652.72|656.29|652.29|21
1623000980000|2021-06-06 17:36:20|656.69|652.69|656.68|652.68|656.72|652.72|656.64|652.64|22
1623000990000|2021-06-06 17:36:30|656.7|652.7|656.68|652.68|656.73|652.73|656.65|652.65|18
1623001000000|2021-06-06 17:36:40|656.69|652.69|656.69|652.69|656.7|652.7|656.67|652.67|14
1623001010000|2021-06-06 17:36:50|656.68|652.68|656.66|652.66|656.7|652.7|656.66|652.66|9
1623001020000|2021-06-06 17:37:00|656.64|652.64|656.67|652.67|656.7|652.7|656.64|652.64|16
1623001030000|2021-06-06 17:37:10|656.7|652.7|656.67|652.67|656.7|652.7|656.65|652.65|22
1623001040000|2021-06-06 17:37:20|656.66|652.66|656.57|652.57|656.68|652.68|656.57|652.57|18
1623001050000|2021-06-06 17:37:30|656.56|652.56|656.2|652.2|656.56|652.56|656.2|652.2|19
1623001060000|2021-06-06 17:37:40|656.19|652.19|656.07|652.07|656.21|652.21|656.07|652.07|20
1623001070000|2021-06-06 17:37:50|656.1|652.1|656.04|652.04|656.1|652.1|656.02|652.02|13
1623001080000|2021-06-06 17:38:00|656.05|652.05|656.1|652.1|656.18|652.18|656.04|652.04|23
1623001090000|2021-06-06 17:38:10|656.09|652.09|655.99|651.99|656.09|652.09|655.98|651.98|18
1623001100000|2021-06-06 17:38:20|655.98|651.98|655.98|651.98|656|652|655.97|651.97|16
1623001110000|2021-06-06 17:38:30|655.97|651.97|655.97|651.97|655.99|651.99|655.96|651.96|11
1623001120000|2021-06-06 17:38:40|656|652|656.01|652.01|656.02|652.02|655.98|651.98|7
1623001130000|2021-06-06 17:38:50|655.99|651.99|655.95|651.95|656|652|655.91|651.91|11
1623001140000|2021-06-06 17:39:00|655.94|651.94|655.92|651.92|655.95|651.95|655.92|651.92|10
1623001150000|2021-06-06 17:39:10|655.88|651.88|655.54|651.54|655.88|651.88|655.51|651.51|20
1623001160000|2021-06-06 17:39:20|655.52|651.52|655.22|651.22|655.53|651.53|655.09|651.09|23
1623001170000|2021-06-06 17:39:30|655.24|651.24|655.15|651.15|655.25|651.25|655.15|651.15|17
1623001180000|2021-06-06 17:39:40|655.16|651.16|655.18|651.18|655.18|651.18|655.14|651.14|10
1623001190000|2021-06-06 17:39:50|655.08|651.08|655.13|651.13|655.13|651.13|655.07|651.07|18
1623001200000|2021-06-06 17:40:00|655.12|651.12|655.48|651.48|655.5|651.5|655.06|651.06|26
1623001210000|2021-06-06 17:40:10|655.49|651.49|655.61|651.61|655.62|651.62|655.49|651.49|13
1623001220000|2021-06-06 17:40:20|655.6|651.6|655.74|651.74|655.76|651.76|655.6|651.6|24
1623001230000|2021-06-06 17:40:30|655.73|651.73|656.01|652.01|656.01|652.01|655.73|651.73|18
1623001240000|2021-06-06 17:40:40|656.04|652.04|656.09|652.09|656.14|652.14|656.03|652.03|21
1623001250000|2021-06-06 17:40:50|656.07|652.07|656.05|652.05|656.1|652.1|656.05|652.05|11
1623001260000|2021-06-06 17:41:00|656.06|652.06|656.18|652.18|656.18|652.18|656.06|652.06|16
1623001270000|2021-06-06 17:41:10|656.21|652.21|656.27|652.27|656.27|652.27|656.19|652.19|18
1623001280000|2021-06-06 17:41:20|656.28|652.28|656.29|652.29|656.3|652.3|656.27|652.27|7
1623001290000|2021-06-06 17:41:30|656.3|652.3|656.3|652.3|656.32|652.32|656.29|652.29|11
1623001300000|2021-06-06 17:41:40|656.31|652.31|656.3|652.3|656.31|652.31|656.29|652.29|3
1623001310000|2021-06-06 17:41:50|656.31|652.31|656.12|652.12|656.31|652.31|656.05|652.05|26
1623001320000|2021-06-06 17:42:00|656.15|652.15|656.21|652.21|656.24|652.24|656.15|652.15|13
1623001330000|2021-06-06 17:42:10|656.2|652.2|656.05|652.05|656.2|652.2|655.98|651.98|22
1623001340000|2021-06-06 17:42:20|655.98|651.98|655.96|651.96|656.01|652.01|655.96|651.96|12
1623001350000|2021-06-06 17:42:30|655.95|651.95|656.12|652.12|656.12|652.12|655.94|651.94|25
1623001360000|2021-06-06 17:42:40|656.11|652.11|656.13|652.13|656.13|652.13|656.1|652.1|19
1623001370000|2021-06-06 17:42:50|656.12|652.12|656.08|652.08|656.16|652.16|656.08|652.08|9
1623001380000|2021-06-06 17:43:00|656.12|652.12|655.91|651.91|656.12|652.12|655.9|651.9|20
1623001390000|2021-06-06 17:43:10|655.9|651.9|655.85|651.85|655.97|651.97|655.85|651.85|17
1623001400000|2021-06-06 17:43:20|655.86|651.86|655.71|651.71|655.86|651.86|655.71|651.71|15
1623001410000|2021-06-06 17:43:30|655.72|651.72|655.73|651.73|655.77|651.77|655.7|651.7|19
1623001420000|2021-06-06 17:43:40|655.74|651.74|655.78|651.78|655.81|651.81|655.74|651.74|15
1623001430000|2021-06-06 17:43:50|655.77|651.77|655.78|651.78|655.79|651.79|655.75|651.75|13
1623001440000|2021-06-06 17:44:00|655.77|651.77|655.8|651.8|655.81|651.81|655.77|651.77|17
1623001450000|2021-06-06 17:44:10|655.78|651.78|655.74|651.74|655.8|651.8|655.67|651.67|22
1623001460000|2021-06-06 17:44:20|655.73|651.73|655.76|651.76|655.78|651.78|655.72|651.72|13
1623001470000|2021-06-06 17:44:30|655.75|651.75|655.74|651.74|655.76|651.76|655.73|651.73|5
1623001480000|2021-06-06 17:44:40|655.73|651.73|655.49|651.49|655.74|651.74|655.49|651.49|15
1623001490000|2021-06-06 17:44:50|655.51|651.51|655.45|651.45|655.56|651.56|655.44|651.44|15
1623001500000|2021-06-06 17:45:00|655.46|651.46|655.52|651.52|655.54|651.54|655.46|651.46|20
1623001510000|2021-06-06 17:45:10|655.53|651.53|654.69|650.69|655.54|651.54|654.69|650.69|30
1623001520000|2021-06-06 17:45:20|654.66|650.66|653.98|649.98|654.75|650.75|653.98|649.98|34
1623001530000|2021-06-06 17:45:30|654|650|653.95|649.95|654.06|650.06|653.83|649.83|33
1623001540000|2021-06-06 17:45:40|653.94|649.94|653.79|649.79|653.94|649.94|653.78|649.78|31
1623001550000|2021-06-06 17:45:50|653.78|649.78|654.03|650.03|654.03|650.03|653.78|649.78|19
1623001560000|2021-06-06 17:46:00|654.05|650.05|654.31|650.31|654.35|650.35|654.05|650.05|28
1623001570000|2021-06-06 17:46:10|654.35|650.35|654.24|650.24|654.35|650.35|654.17|650.17|26
1623001580000|2021-06-06 17:46:20|654.26|650.26|654.24|650.24|654.26|650.26|654.22|650.22|16
1623001590000|2021-06-06 17:46:30|654.25|650.25|654.26|650.26|654.26|650.26|654.24|650.24|14
1623001600000|2021-06-06 17:46:40|654.25|650.25|654.25|650.25|654.25|650.25|654.18|650.18|23
1623001610000|2021-06-06 17:46:50|654.26|650.26|654.25|650.25|654.27|650.27|654.24|650.24|14
1623001620000|2021-06-06 17:47:00|654.28|650.28|654.6|650.6|654.6|650.6|654.25|650.25|32
1623001630000|2021-06-06 17:47:10|654.59|650.59|654.78|650.78|654.79|650.79|654.59|650.59|14
1623001640000|2021-06-06 17:47:20|654.79|650.79|654.92|650.92|654.92|650.92|654.7|650.7|17
1623001650000|2021-06-06 17:47:30|654.9|650.9|655.23|651.23|655.26|651.26|654.9|650.9|20
1623001660000|2021-06-06 17:47:40|655.24|651.24|655.31|651.31|655.4|651.4|655.23|651.23|24
1623001670000|2021-06-06 17:47:50|655.33|651.33|655.19|651.19|655.34|651.34|655.13|651.13|25
1623001680000|2021-06-06 17:48:00|655.2|651.2|655.03|651.03|655.22|651.22|655.03|651.03|22
1623001690000|2021-06-06 17:48:10|655.04|651.04|655.05|651.05|655.05|651.05|654.97|650.97|16
1623001700000|2021-06-06 17:48:20|655.08|651.08|655.11|651.11|655.12|651.12|655.08|651.08|11
1623001710000|2021-06-06 17:48:30|655.12|651.12|655.1|651.1|655.12|651.12|655.1|651.1|2
1623001720000|2021-06-06 17:48:40|655.12|651.12|655.15|651.15|655.15|651.15|655.12|651.12|5
1623001730000|2021-06-06 17:48:50|655.16|651.16|655.19|651.19|655.19|651.19|655.15|651.15|16
1623001740000|2021-06-06 17:49:00|655.18|651.18|655.33|651.33|655.33|651.33|655.18|651.18|15
1623001750000|2021-06-06 17:49:10|655.32|651.32|655.43|651.43|655.43|651.43|655.32|651.32|12
1623001760000|2021-06-06 17:49:20|655.44|651.44|655.56|651.56|655.56|651.56|655.43|651.43|9
1623001770000|2021-06-06 17:49:30|655.55|651.55|655.23|651.23|655.55|651.55|655.23|651.23|7
1623001780000|2021-06-06 17:49:40|655.25|651.25|655.35|651.35|655.53|651.53|655.25|651.25|24
1623001790000|2021-06-06 17:49:50|655.28|651.28|655.23|651.23|655.29|651.29|655.19|651.19|22
1623001800000|2021-06-06 17:50:00|655.22|651.22|655.32|651.32|655.32|651.32|655.2|651.2|19
1623001810000|2021-06-06 17:50:10|655.31|651.31|655.58|651.58|655.59|651.59|655.31|651.31|17
1623001820000|2021-06-06 17:50:20|655.57|651.57|655.66|651.66|655.66|651.66|655.57|651.57|16
1623001830000|2021-06-06 17:50:30|655.65|651.65|655.63|651.63|655.65|651.65|655.62|651.62|20
1623001840000|2021-06-06 17:50:40|655.62|651.62|655.65|651.65|655.67|651.67|655.62|651.62|16
1623001850000|2021-06-06 17:50:50|655.67|651.67|655.62|651.62|655.67|651.67|655.61|651.61|17
1623001860000|2021-06-06 17:51:00|655.61|651.61|655.24|651.24|655.62|651.62|655.23|651.23|20
1623001870000|2021-06-06 17:51:10|655.27|651.27|655.12|651.12|655.3|651.3|655.04|651.04|24
1623001880000|2021-06-06 17:51:20|655.1|651.1|655.08|651.08|655.12|651.12|654.99|650.99|22
1623001890000|2021-06-06 17:51:30|655.05|651.05|655.1|651.1|655.1|651.1|655.05|651.05|16
1623001900000|2021-06-06 17:51:40|655.11|651.11|655.16|651.16|655.16|651.16|655.11|651.11|15
1623001910000|2021-06-06 17:51:50|655.15|651.15|655.09|651.09|655.18|651.18|655.07|651.07|20
1623001920000|2021-06-06 17:52:00|655.08|651.08|655.07|651.07|655.1|651.1|655.07|651.07|13
1623001930000|2021-06-06 17:52:10|655.12|651.12|655.12|651.12|655.14|651.14|655.1|651.1|15
1623001940000|2021-06-06 17:52:20|655.08|651.08|655.25|651.25|655.25|651.25|655.08|651.08|15
1623001950000|2021-06-06 17:52:30|655.26|651.26|655.12|651.12|655.26|651.26|655.12|651.12|16
1623001960000|2021-06-06 17:52:40|655.08|651.08|655.12|651.12|655.14|651.14|655.08|651.08|20
1623001970000|2021-06-06 17:52:50|655.13|651.13|655.14|651.14|655.23|651.23|655.12|651.12|22
1623001980000|2021-06-06 17:53:00|655.15|651.15|655.31|651.31|655.31|651.31|655.15|651.15|16
1623001990000|2021-06-06 17:53:10|655.27|651.27|655.35|651.35|655.37|651.37|655.25|651.25|23
1623002000000|2021-06-06 17:53:20|655.38|651.38|655.39|651.39|655.39|651.39|655.3|651.3|19
1623002010000|2021-06-06 17:53:30|655.38|651.38|655.38|651.38|655.4|651.4|655.35|651.35|13
1623002020000|2021-06-06 17:53:40|655.39|651.39|655.34|651.34|655.41|651.41|655.32|651.32|10
1623002030000|2021-06-06 17:53:50|655.33|651.33|655.35|651.35|655.35|651.35|655.3|651.3|15
1623002040000|2021-06-06 17:54:00|655.34|651.34|655.28|651.28|655.35|651.35|655.22|651.22|23
1623002050000|2021-06-06 17:54:10|655.29|651.29|655.41|651.41|655.41|651.41|655.22|651.22|24
1623002060000|2021-06-06 17:54:20|655.38|651.38|655.41|651.41|655.49|651.49|655.38|651.38|25
1623002070000|2021-06-06 17:54:30|655.4|651.4|655.57|651.57|655.57|651.57|655.39|651.39|24
1623002080000|2021-06-06 17:54:40|655.56|651.56|655.55|651.55|655.63|651.63|655.46|651.46|30
1623002090000|2021-06-06 17:54:50|655.53|651.53|655.58|651.58|655.59|651.59|655.53|651.53|21
1623002100000|2021-06-06 17:55:00|655.57|651.57|655.15|651.15|655.6|651.6|655.11|651.11|24
1623002110000|2021-06-06 17:55:10|655.14|651.14|655.04|651.04|655.16|651.16|655.04|651.04|15
1623002120000|2021-06-06 17:55:20|655.05|651.05|655.1|651.1|655.1|651.1|655.05|651.05|4
1623002130000|2021-06-06 17:55:30|655.08|651.08|654.93|650.93|655.11|651.11|654.89|650.89|13
1623002140000|2021-06-06 17:55:40|654.92|650.92|655.04|651.04|655.06|651.06|654.92|650.92|15
1623002150000|2021-06-06 17:55:50|655.02|651.02|655.2|651.2|655.2|651.2|655.01|651.01|23
1623002160000|2021-06-06 17:56:00|655.19|651.19|655.22|651.22|655.23|651.23|655.16|651.16|22
1623002170000|2021-06-06 17:56:10|655.2|651.2|655.19|651.19|655.24|651.24|655.17|651.17|22
1623002180000|2021-06-06 17:56:20|655.22|651.22|655.2|651.2|655.26|651.26|655.2|651.2|15
1623002190000|2021-06-06 17:56:30|655.22|651.22|655.22|651.22|655.23|651.23|655.17|651.17|21
1623002200000|2021-06-06 17:56:40|655.23|651.23|655.42|651.42|655.44|651.44|655.23|651.23|16
1623002210000|2021-06-06 17:56:50|655.48|651.48|655.44|651.44|655.48|651.48|655.44|651.44|10
1623002220000|2021-06-06 17:57:00|655.43|651.43|655.29|651.29|655.43|651.43|655.29|651.29|19
1623002230000|2021-06-06 17:57:10|655.26|651.26|655.13|651.13|655.26|651.26|655.13|651.13|15
1623002240000|2021-06-06 17:57:20|655.12|651.12|655.11|651.11|655.12|651.12|655.1|651.1|8
1623002250000|2021-06-06 17:57:30|655.1|651.1|655.15|651.15|655.15|651.15|655.1|651.1|6
1623002260000|2021-06-06 17:57:40|655.14|651.14|654.85|650.85|655.15|651.15|654.83|650.83|22
1623002270000|2021-06-06 17:57:50|654.84|650.84|654.85|650.85|654.85|650.85|654.83|650.83|6
1623002280000|2021-06-06 17:58:00|654.83|650.83|654.7|650.7|654.83|650.83|654.67|650.67|23
1623002290000|2021-06-06 17:58:10|654.69|650.69|654.68|650.68|654.7|650.7|654.63|650.63|15
1623002300000|2021-06-06 17:58:20|654.67|650.67|654.78|650.78|654.78|650.78|654.64|650.64|21
1623002310000|2021-06-06 17:58:30|654.79|650.79|654.48|650.48|654.79|650.79|654.46|650.46|18
1623002320000|2021-06-06 17:58:40|654.45|650.45|654.46|650.46|654.48|650.48|654.44|650.44|26
1623002330000|2021-06-06 17:58:50|654.48|650.48|654.59|650.59|654.6|650.6|654.43|650.43|24
1623002340000|2021-06-06 17:59:00|654.61|650.61|654.62|650.62|654.62|650.62|654.56|650.56|16
1623002350000|2021-06-06 17:59:10|654.61|650.61|654.62|650.62|654.62|650.62|654.6|650.6|12
1623002360000|2021-06-06 17:59:20|654.63|650.63|655.22|651.22|655.22|651.22|654.63|650.63|24
1623002370000|2021-06-06 17:59:30|655.19|651.19|655.13|651.13|655.19|651.19|655.12|651.12|26
1623002380000|2021-06-06 17:59:40|655.15|651.15|655.13|651.13|655.18|651.18|655.1|651.1|18
1623002390000|2021-06-06 17:59:50|655.12|651.12|655.11|651.11|655.18|651.18|655.1|651.1|12
1623002400000|2021-06-06 18:00:00|655.16|651.16|654.24|650.24|655.19|651.19|654.23|650.23|30
1623002410000|2021-06-06 18:00:10|654.26|650.26|654.27|650.27|654.27|650.27|654.24|650.24|16
1623002420000|2021-06-06 18:00:20|654.26|650.26|654.17|650.17|654.31|650.31|654.17|650.17|11
1623002430000|2021-06-06 18:00:30|654.18|650.18|654.17|650.17|654.21|650.21|654.17|650.17|16
1623002440000|2021-06-06 18:00:40|654.18|650.18|653.95|649.95|654.19|650.19|653.95|649.95|11
1623002450000|2021-06-06 18:00:50|653.96|649.96|654.04|650.04|654.05|650.05|653.96|649.96|16
1623002460000|2021-06-06 18:01:00|654.03|650.03|653.81|649.81|654.06|650.06|653.81|649.81|13
1623002470000|2021-06-06 18:01:10|653.76|649.76|653.72|649.72|653.76|649.76|653.69|649.69|20
1623002480000|2021-06-06 18:01:20|653.73|649.73|653.81|649.81|653.81|649.81|653.73|649.73|20
1623002490000|2021-06-06 18:01:30|653.8|649.8|653.83|649.83|653.83|649.83|653.8|649.8|17
1623002500000|2021-06-06 18:01:40|653.82|649.82|653.82|649.82|653.83|649.83|653.8|649.8|13
1623002510000|2021-06-06 18:01:50|653.83|649.83|653.82|649.82|653.83|649.83|653.8|649.8|9
1623002520000|2021-06-06 18:02:00|653.81|649.81|653.85|649.85|653.85|649.85|653.81|649.81|16
1623002530000|2021-06-06 18:02:10|653.84|649.84|654.37|650.37|654.4|650.4|653.84|649.84|24
1623002540000|2021-06-06 18:02:20|654.39|650.39|654.23|650.23|654.42|650.42|654.23|650.23|21
1623002550000|2021-06-06 18:02:30|654.22|650.22|654.17|650.17|654.22|650.22|654.14|650.14|10
1623002560000|2021-06-06 18:02:40|654.15|650.15|654.15|650.15|654.17|650.17|654.13|650.13|19
1623002570000|2021-06-06 18:02:50|654.14|650.14|654.17|650.17|654.2|650.2|654.13|650.13|24
1623002580000|2021-06-06 18:03:00|654.16|650.16|654.19|650.19|654.19|650.19|654.15|650.15|21
1623002590000|2021-06-06 18:03:10|654.18|650.18|654.16|650.16|654.19|650.19|654.14|650.14|18
1623002600000|2021-06-06 18:03:20|654.17|650.17|653.97|649.97|654.18|650.18|653.95|649.95|14
1623002610000|2021-06-06 18:03:30|653.9|649.9|653.46|649.46|653.9|649.9|653.35|649.35|30
1623002620000|2021-06-06 18:03:40|653.47|649.47|653.45|649.45|653.47|649.47|653.39|649.39|27
1623002630000|2021-06-06 18:03:50|653.46|649.46|653.58|649.58|653.59|649.59|653.45|649.45|26
1623002640000|2021-06-06 18:04:00|653.59|649.59|653.77|649.77|653.81|649.81|653.59|649.59|25
1623002650000|2021-06-06 18:04:10|653.75|649.75|653.51|649.51|653.77|649.77|653.47|649.47|23
1623002660000|2021-06-06 18:04:20|653.52|649.52|653.53|649.53|653.58|649.58|653.52|649.52|17
1623002670000|2021-06-06 18:04:30|653.54|649.54|653.54|649.54|653.6|649.6|653.54|649.54|20
1623002680000|2021-06-06 18:04:40|653.56|649.56|653.73|649.73|653.73|649.73|653.49|649.49|24
1623002690000|2021-06-06 18:04:50|653.78|649.78|653.77|649.77|653.81|649.81|653.72|649.72|29
1623002700000|2021-06-06 18:05:00|653.78|649.78|653.7|649.7|653.78|649.78|653.66|649.66|21
1623002710000|2021-06-06 18:05:10|653.69|649.69|653.55|649.55|653.69|649.69|653.55|649.55|26
1623002720000|2021-06-06 18:05:20|653.54|649.54|653.53|649.53|653.57|649.57|653.53|649.53|15
1623002730000|2021-06-06 18:05:30|653.54|649.54|653.55|649.55|653.59|649.59|653.5|649.5|25
1623002740000|2021-06-06 18:05:40|653.56|649.56|653.52|649.52|653.58|649.58|653.51|649.51|16
1623002750000|2021-06-06 18:05:50|653.53|649.53|653.55|649.55|653.56|649.56|653.52|649.52|18
1623002760000|2021-06-06 18:06:00|653.56|649.56|653.55|649.55|653.56|649.56|653.49|649.49|24
1623002770000|2021-06-06 18:06:10|653.54|649.54|653.53|649.53|653.54|649.54|653.49|649.49|8
1623002780000|2021-06-06 18:06:20|653.52|649.52|653.57|649.57|653.64|649.64|653.52|649.52|16
1623002790000|2021-06-06 18:06:30|653.59|649.59|653.6|649.6|653.6|649.6|653.57|649.57|15
1623002800000|2021-06-06 18:06:40|653.59|649.59|653.55|649.55|653.63|649.63|653.55|649.55|16
1623002810000|2021-06-06 18:06:50|653.57|649.57|653.56|649.56|653.58|649.58|653.55|649.55|11
1623002820000|2021-06-06 18:07:00|653.57|649.57|653.29|649.29|653.63|649.63|653.29|649.29|21
1623002830000|2021-06-06 18:07:10|653.28|649.28|653.2|649.2|653.37|649.37|653.16|649.16|22
1623002840000|2021-06-06 18:07:20|653.19|649.19|653.01|649.01|653.2|649.2|653.01|649.01|19
1623002850000|2021-06-06 18:07:30|653.02|649.02|652.87|648.87|653.05|649.05|652.86|648.86|9
1623002860000|2021-06-06 18:07:40|652.9|648.9|652.88|648.88|652.9|648.9|652.87|648.87|4
1623002870000|2021-06-06 18:07:50|652.87|648.87|652.78|648.78|652.87|648.87|652.66|648.66|30
1623002880000|2021-06-06 18:08:00|652.8|648.8|652.99|648.99|653.06|649.06|652.78|648.78|24
1623002890000|2021-06-06 18:08:10|652.98|648.98|653.05|649.05|653.06|649.06|652.94|648.94|13
1623002900000|2021-06-06 18:08:20|653.06|649.06|653|649|653.08|649.08|652.98|648.98|10
1623002910000|2021-06-06 18:08:30|652.99|648.99|653.15|649.15|653.19|649.19|652.98|648.98|20
1623002920000|2021-06-06 18:08:40|653.16|649.16|653.15|649.15|653.16|649.16|653.14|649.14|15
1623002930000|2021-06-06 18:08:50|653.14|649.14|653.09|649.09|653.15|649.15|653.08|649.08|7
1623002940000|2021-06-06 18:09:00|653.12|649.12|653.14|649.14|653.16|649.16|653.1|649.1|20
1623002950000|2021-06-06 18:09:10|653.16|649.16|653.28|649.28|653.28|649.28|653.16|649.16|14
1623002960000|2021-06-06 18:09:20|653.3|649.3|653.31|649.31|653.36|649.36|653.3|649.3|15
1623002970000|2021-06-06 18:09:30|653.26|649.26|653.61|649.61|653.66|649.66|653.26|649.26|20
1623002980000|2021-06-06 18:09:40|653.59|649.59|653.7|649.7|653.71|649.71|653.58|649.58|20
1623002990000|2021-06-06 18:09:50|653.71|649.71|653.72|649.72|653.73|649.73|653.7|649.7|14
1623003000000|2021-06-06 18:10:00|653.73|649.73|653.97|649.97|654.07|650.07|653.73|649.73|21
1623003010000|2021-06-06 18:10:10|653.98|649.98|654.05|650.05|654.24|650.24|653.98|649.98|18
1623003020000|2021-06-06 18:10:20|654.16|650.16|654.12|650.12|654.17|650.17|654.11|650.11|16
1623003030000|2021-06-06 18:10:30|654.14|650.14|654.11|650.11|654.14|650.14|654.09|650.09|12
1623003040000|2021-06-06 18:10:40|654.07|650.07|654.14|650.14|654.21|650.21|654.06|650.06|19
1623003050000|2021-06-06 18:10:50|654.13|650.13|654.14|650.14|654.2|650.2|654.13|650.13|17
1623003060000|2021-06-06 18:11:00|654.13|650.13|654.13|650.13|654.14|650.14|654.12|650.12|9
1623003070000|2021-06-06 18:11:10|654.11|650.11|653.85|649.85|654.11|650.11|653.74|649.74|29
1623003080000|2021-06-06 18:11:20|653.84|649.84|653.83|649.83|653.88|649.88|653.83|649.83|24
1623003090000|2021-06-06 18:11:30|653.84|649.84|653.84|649.84|653.88|649.88|653.75|649.75|19
1623003100000|2021-06-06 18:11:40|653.86|649.86|653.83|649.83|653.92|649.92|653.83|649.83|21
1623003110000|2021-06-06 18:11:50|653.84|649.84|653.82|649.82|653.86|649.86|653.82|649.82|11
1623003120000|2021-06-06 18:12:00|653.83|649.83|653.91|649.91|653.94|649.94|653.83|649.83|16
1623003130000|2021-06-06 18:12:10|653.92|649.92|653.92|649.92|653.92|649.92|653.9|649.9|6
1623003140000|2021-06-06 18:12:20|653.91|649.91|653.98|649.98|654.06|650.06|653.91|649.91|9
1623003150000|2021-06-06 18:12:30|653.96|649.96|653.97|649.97|654.08|650.08|653.96|649.96|24
1623003160000|2021-06-06 18:12:40|653.98|649.98|653.97|649.97|654.02|650.02|653.95|649.95|26
1623003170000|2021-06-06 18:12:50|653.99|649.99|654.05|650.05|654.07|650.07|653.94|649.94|31
1623003180000|2021-06-06 18:13:00|654.04|650.04|654.02|650.02|654.09|650.09|653.94|649.94|25
1623003190000|2021-06-06 18:13:10|653.98|649.98|653.98|649.98|654.01|650.01|653.93|649.93|24
1623003200000|2021-06-06 18:13:20|654|650|654.05|650.05|654.08|650.08|653.96|649.96|30
1623003210000|2021-06-06 18:13:30|654.01|650.01|654.01|650.01|654.05|650.05|653.96|649.96|13
1623003220000|2021-06-06 18:13:40|654|650|653.88|649.88|654|650|653.78|649.78|27
1623003230000|2021-06-06 18:13:50|653.89|649.89|653.89|649.89|653.93|649.93|653.86|649.86|25
1623003240000|2021-06-06 18:14:00|653.93|649.93|653.86|649.86|653.95|649.95|653.84|649.84|27
1623003250000|2021-06-06 18:14:10|653.88|649.88|653.93|649.93|653.96|649.96|653.85|649.85|19
1623003260000|2021-06-06 18:14:20|653.94|649.94|653.94|649.94|653.96|649.96|653.9|649.9|19
1623003270000|2021-06-06 18:14:30|653.96|649.96|653.93|649.93|653.96|649.96|653.91|649.91|14
1623003280000|2021-06-06 18:14:40|653.94|649.94|653.96|649.96|653.98|649.98|653.93|649.93|14
1623003290000|2021-06-06 18:14:50|653.94|649.94|653.97|649.97|653.97|649.97|653.94|649.94|3
1623003300000|2021-06-06 18:15:00|653.96|649.96|653.71|649.71|653.97|649.97|653.58|649.58|26
1623003310000|2021-06-06 18:15:10|653.72|649.72|653.55|649.55|653.73|649.73|653.44|649.44|34
1623003320000|2021-06-06 18:15:20|653.33|649.33|653.42|649.42|653.42|649.42|653.28|649.28|21
1623003330000|2021-06-06 18:15:30|653.43|649.43|653.43|649.43|653.47|649.47|653.38|649.38|20
1623003340000|2021-06-06 18:15:40|653.42|649.42|653.28|649.28|653.47|649.47|653.28|649.28|18
1623003350000|2021-06-06 18:15:50|653.26|649.26|653.22|649.22|653.29|649.29|653.2|649.2|27
1623003360000|2021-06-06 18:16:00|653.23|649.23|653.15|649.15|653.25|649.25|653.09|649.09|23
1623003370000|2021-06-06 18:16:10|653.14|649.14|652.25|648.25|653.15|649.15|652.21|648.21|30
1623003380000|2021-06-06 18:16:20|652.27|648.27|652.91|648.91|652.95|648.95|652.27|648.27|28
1623003390000|2021-06-06 18:16:30|652.95|648.95|653.01|649.01|653.06|649.06|652.92|648.92|19
1623003400000|2021-06-06 18:16:40|653.02|649.02|653|649|653.02|649.02|652.97|648.97|10
1623003410000|2021-06-06 18:16:50|653.03|649.03|653.21|649.21|653.25|649.25|653.03|649.03|30
1623003420000|2021-06-06 18:17:00|653.22|649.22|653.82|649.82|653.82|649.82|653.22|649.22|18
1623003430000|2021-06-06 18:17:10|653.83|649.83|653.83|649.83|653.85|649.85|653.75|649.75|22
1623003440000|2021-06-06 18:17:20|653.84|649.84|653.93|649.93|653.95|649.95|653.82|649.82|24
1623003450000|2021-06-06 18:17:30|653.95|649.95|653.9|649.9|653.95|649.95|653.82|649.82|21
1623003460000|2021-06-06 18:17:40|653.89|649.89|653.91|649.91|653.92|649.92|653.88|649.88|17
1623003470000|2021-06-06 18:17:50|653.92|649.92|653.81|649.81|653.92|649.92|653.81|649.81|20
1623003480000|2021-06-06 18:18:00|653.82|649.82|653.88|649.88|653.91|649.91|653.8|649.8|21
1623003490000|2021-06-06 18:18:10|653.89|649.89|653.98|649.98|653.99|649.99|653.89|649.89|16
1623003500000|2021-06-06 18:18:20|653.95|649.95|653.96|649.96|653.96|649.96|653.95|649.95|4
1623003510000|2021-06-06 18:18:30|653.95|649.95|653.95|649.95|653.96|649.96|653.94|649.94|4
1623003520000|2021-06-06 18:18:40|653.96|649.96|653.95|649.95|653.96|649.96|653.93|649.93|8
1623003530000|2021-06-06 18:18:50|653.94|649.94|654.03|650.03|654.04|650.04|653.93|649.93|12
1623003540000|2021-06-06 18:19:00|654.02|650.02|653.98|649.98|654.02|650.02|653.94|649.94|18
1623003550000|2021-06-06 18:19:10|653.99|649.99|653.72|649.72|653.99|649.99|653.66|649.66|30
1623003560000|2021-06-06 18:19:20|653.7|649.7|653.61|649.61|653.73|649.73|653.61|649.61|21
1623003570000|2021-06-06 18:19:30|653.62|649.62|653.71|649.71|653.71|649.71|653.6|649.6|11
1623003580000|2021-06-06 18:19:40|653.73|649.73|653.79|649.79|653.8|649.8|653.73|649.73|20
1623003590000|2021-06-06 18:19:50|653.78|649.78|653.77|649.77|653.8|649.8|653.75|649.75|8
1623003600000|2021-06-06 18:20:00|653.78|649.78|653.51|649.51|653.78|649.78|653.42|649.42|22
1623003610000|2021-06-06 18:20:10|653.5|649.5|653.1|649.1|653.5|649.5|653.09|649.09|26
1623003620000|2021-06-06 18:20:20|653.09|649.09|653.09|649.09|653.18|649.18|653.05|649.05|23
1623003630000|2021-06-06 18:20:30|653.12|649.12|653.12|649.12|653.13|649.13|653.1|649.1|18
1623003640000|2021-06-06 18:20:40|653.11|649.11|653.16|649.16|653.18|649.18|653.1|649.1|20
1623003650000|2021-06-06 18:20:50|653.17|649.17|653.26|649.26|653.28|649.28|653.17|649.17|26
1623003660000|2021-06-06 18:21:00|653.28|649.28|653.3|649.3|653.34|649.34|653.28|649.28|17
1623003670000|2021-06-06 18:21:10|653.29|649.29|653.34|649.34|653.37|649.37|653.29|649.29|13
1623003680000|2021-06-06 18:21:20|653.32|649.32|653.14|649.14|653.34|649.34|653.12|649.12|25
1623003690000|2021-06-06 18:21:30|653.11|649.11|653.27|649.27|653.28|649.28|653.11|649.11|20
1623003700000|2021-06-06 18:21:40|653.26|649.26|653.32|649.32|653.36|649.36|653.26|649.26|12
1623003710000|2021-06-06 18:21:50|653.34|649.34|653.36|649.36|653.37|649.37|653.33|649.33|14
1623003720000|2021-06-06 18:22:00|653.35|649.35|653.64|649.64|653.66|649.66|653.35|649.35|26
1623003730000|2021-06-06 18:22:10|653.65|649.65|653.67|649.67|653.7|649.7|653.64|649.64|17
1623003740000|2021-06-06 18:22:20|653.7|649.7|653.76|649.76|653.76|649.76|653.7|649.7|12
1623003750000|2021-06-06 18:22:30|653.75|649.75|653.71|649.71|653.77|649.77|653.71|649.71|19
1623003760000|2021-06-06 18:22:40|653.72|649.72|653.75|649.75|653.76|649.76|653.71|649.71|14
1623003770000|2021-06-06 18:22:50|653.74|649.74|653.71|649.71|653.75|649.75|653.68|649.68|15
1623003780000|2021-06-06 18:23:00|653.67|649.67|653.29|649.29|653.67|649.67|653.18|649.18|28
1623003790000|2021-06-06 18:23:10|653.3|649.3|653.2|649.2|653.3|649.3|653.18|649.18|29
1623003800000|2021-06-06 18:23:20|653.21|649.21|653.13|649.13|653.21|649.21|653.12|649.12|22
1623003810000|2021-06-06 18:23:30|653.12|649.12|653.1|649.1|653.13|649.13|653.02|649.02|27
1623003820000|2021-06-06 18:23:40|653.12|649.12|653.05|649.05|653.13|649.13|652.99|648.99|26
1623003830000|2021-06-06 18:23:50|653.06|649.06|653.03|649.03|653.09|649.09|652.99|648.99|25
1623003840000|2021-06-06 18:24:00|653.04|649.04|652.99|648.99|653.07|649.07|652.97|648.97|22
1623003850000|2021-06-06 18:24:10|652.98|648.98|653.02|649.02|653.02|649.02|652.95|648.95|24
1623003860000|2021-06-06 18:24:20|653.03|649.03|653.04|649.04|653.04|649.04|652.98|648.98|28
1623003870000|2021-06-06 18:24:30|653.03|649.03|653.02|649.02|653.04|649.04|652.99|648.99|18
1623003880000|2021-06-06 18:24:40|653.01|649.01|652.9|648.9|653.02|649.02|652.73|648.73|29
1623003890000|2021-06-06 18:24:50|652.91|648.91|652.86|648.86|652.92|648.92|652.83|648.83|22
1623003900000|2021-06-06 18:25:00|652.87|648.87|653.14|649.14|653.15|649.15|652.85|648.85|32
1623003910000|2021-06-06 18:25:10|653.15|649.15|653.18|649.18|653.2|649.2|653.14|649.14|20
1623003920000|2021-06-06 18:25:20|653.2|649.2|653.18|649.18|653.21|649.21|653.17|649.17|15
1623003930000|2021-06-06 18:25:30|653.19|649.19|653.22|649.22|653.24|649.24|653.18|649.18|10
1623003940000|2021-06-06 18:25:40|653.21|649.21|653.2|649.2|653.22|649.22|653.2|649.2|4
1623003950000|2021-06-06 18:25:50|653.21|649.21|653.29|649.29|653.31|649.31|653.19|649.19|13
1623003960000|2021-06-06 18:26:00|653.28|649.28|653.28|649.28|653.29|649.29|653.28|649.28|7
1623003970000|2021-06-06 18:26:10|653.3|649.3|653.25|649.25|653.38|649.38|653.22|649.22|28
1623003980000|2021-06-06 18:26:20|653.27|649.27|653.28|649.28|653.28|649.28|653.23|649.23|14
1623003990000|2021-06-06 18:26:30|653.29|649.29|653.26|649.26|653.31|649.31|653.26|649.26|20
1623004000000|2021-06-06 18:26:40|653.27|649.27|653.26|649.26|653.28|649.28|653.24|649.24|14
1623004010000|2021-06-06 18:26:50|653.25|649.25|653.24|649.24|653.26|649.26|653.19|649.19|14
1623004020000|2021-06-06 18:27:00|653.23|649.23|652.92|648.92|653.23|649.23|652.92|648.92|19
1623004030000|2021-06-06 18:27:10|652.9|648.9|652.88|648.88|652.91|648.91|652.86|648.86|18
1623004040000|2021-06-06 18:27:20|652.89|648.89|652.91|648.91|652.96|648.96|652.88|648.88|22
1623004050000|2021-06-06 18:27:30|652.9|648.9|652.91|648.91|652.94|648.94|652.89|648.89|25
1623004060000|2021-06-06 18:27:40|652.9|648.9|652.79|648.79|652.9|648.9|652.79|648.79|19
1623004070000|2021-06-06 18:27:50|652.81|648.81|652.82|648.82|652.82|648.82|652.76|648.76|19
1623004080000|2021-06-06 18:28:00|652.77|648.77|652.77|648.77|652.81|648.81|652.76|648.76|19
1623004090000|2021-06-06 18:28:10|652.78|648.78|652.97|648.97|652.99|648.99|652.76|648.76|20
1623004100000|2021-06-06 18:28:20|652.98|648.98|653|649|653.07|649.07|652.98|648.98|15
1623004110000|2021-06-06 18:28:30|652.99|648.99|652.97|648.97|653.01|649.01|652.94|648.94|26
1623004120000|2021-06-06 18:28:40|652.95|648.95|653.1|649.1|653.11|649.11|652.95|648.95|13
1623004130000|2021-06-06 18:28:50|653.11|649.11|653.21|649.21|653.23|649.23|653.09|649.09|19
1623004140000|2021-06-06 18:29:00|653.2|649.2|653.27|649.27|653.28|649.28|653.2|649.2|12
1623004150000|2021-06-06 18:29:10|653.26|649.26|653.35|649.35|653.36|649.36|653.25|649.25|14
1623004160000|2021-06-06 18:29:20|653.36|649.36|653.22|649.22|653.36|649.36|653.2|649.2|14
1623004170000|2021-06-06 18:29:30|653.24|649.24|653.22|649.22|653.24|649.24|653.19|649.19|25
1623004180000|2021-06-06 18:29:40|653.21|649.21|652.97|648.97|653.23|649.23|652.94|648.94|27
1623004190000|2021-06-06 18:29:50|652.93|648.93|652.8|648.8|652.93|648.93|652.77|648.77|25
1623004200000|2021-06-06 18:30:00|652.78|648.78|652.49|648.49|652.79|648.79|652.49|648.49|25
1623004210000|2021-06-06 18:30:10|652.46|648.46|652.32|648.32|652.49|648.49|652.32|648.32|27
1623004220000|2021-06-06 18:30:20|652.29|648.29|652.22|648.22|652.29|648.29|652.19|648.19|15
1623004230000|2021-06-06 18:30:30|652.23|648.23|652.46|648.46|652.46|648.46|652.23|648.23|22
1623004240000|2021-06-06 18:30:40|652.47|648.47|652.43|648.43|652.47|648.47|652.33|648.33|25
1623004250000|2021-06-06 18:30:50|652.42|648.42|652.24|648.24|652.42|648.42|652.18|648.18|22
1623004260000|2021-06-06 18:31:00|652.3|648.3|652.33|648.33|652.36|648.36|652.28|648.28|15
1623004270000|2021-06-06 18:31:10|652.34|648.34|652.42|648.42|652.42|648.42|652.33|648.33|29
1623004280000|2021-06-06 18:31:20|652.4|648.4|652.43|648.43|652.46|648.46|652.39|648.39|30
1623004290000|2021-06-06 18:31:30|652.49|648.49|652.57|648.57|652.62|648.62|652.49|648.49|26
1623004300000|2021-06-06 18:31:40|652.56|648.56|652.61|648.61|652.61|648.61|652.54|648.54|16
1623004310000|2021-06-06 18:31:50|652.6|648.6|653.04|649.04|653.04|649.04|652.58|648.58|21
1623004320000|2021-06-06 18:32:00|653.05|649.05|653.21|649.21|653.21|649.21|653.02|649.02|22
1623004330000|2021-06-06 18:32:10|653.19|649.19|653.19|649.19|653.22|649.22|653.18|649.18|17
1623004340000|2021-06-06 18:32:20|653.2|649.2|653.21|649.21|653.22|649.22|653.19|649.19|10
1623004350000|2021-06-06 18:32:30|653.2|649.2|652.89|648.89|653.22|649.22|652.89|648.89|23
1623004360000|2021-06-06 18:32:40|652.88|648.88|652.92|648.92|652.98|648.98|652.88|648.88|22
1623004370000|2021-06-06 18:32:50|652.91|648.91|652.88|648.88|653.04|649.04|652.87|648.87|27
1623004380000|2021-06-06 18:33:00|652.92|648.92|652.9|648.9|652.92|648.92|652.86|648.86|28
1623004390000|2021-06-06 18:33:10|652.89|648.89|652.93|648.93|652.95|648.95|652.89|648.89|18
1623004400000|2021-06-06 18:33:20|652.94|648.94|652.91|648.91|652.96|648.96|652.89|648.89|11
1623004410000|2021-06-06 18:33:30|652.9|648.9|652.89|648.89|652.93|648.93|652.88|648.88|14
1623004420000|2021-06-06 18:33:40|652.9|648.9|653.12|649.12|653.12|649.12|652.89|648.89|17
1623004430000|2021-06-06 18:33:50|653.14|649.14|653.19|649.19|653.19|649.19|653.12|649.12|10
1623004440000|2021-06-06 18:34:00|653.2|649.2|653.21|649.21|653.21|649.21|653.2|649.2|2
1623004450000|2021-06-06 18:34:10|653.23|649.23|653.38|649.38|653.4|649.4|653.23|649.23|11
1623004460000|2021-06-06 18:34:20|653.37|649.37|653.4|649.4|653.4|649.4|653.37|649.37|10
1623004470000|2021-06-06 18:34:30|653.38|649.38|653.4|649.4|653.4|649.4|653.38|649.38|2
1623004480000|2021-06-06 18:34:40|653.41|649.41|653.48|649.48|653.49|649.49|653.41|649.41|13
1623004490000|2021-06-06 18:34:50|653.49|649.49|653.59|649.59|653.6|649.6|653.47|649.47|28
1623004500000|2021-06-06 18:35:00|653.58|649.58|653.79|649.79|653.79|649.79|653.56|649.56|29
1623004510000|2021-06-06 18:35:10|653.78|649.78|653.9|649.9|653.91|649.91|653.76|649.76|27
1623004520000|2021-06-06 18:35:20|653.96|649.96|654.21|650.21|654.21|650.21|653.96|649.96|28
1623004530000|2021-06-06 18:35:30|654.19|650.19|654.27|650.27|654.3|650.3|654.19|650.19|23
1623004540000|2021-06-06 18:35:40|654.28|650.28|654.25|650.25|654.3|650.3|654.16|650.16|21
1623004550000|2021-06-06 18:35:50|654.24|650.24|654.27|650.27|654.35|650.35|654.24|650.24|25
1623004560000|2021-06-06 18:36:00|654.26|650.26|654.24|650.24|654.3|650.3|654.22|650.22|13
1623004570000|2021-06-06 18:36:10|654.22|650.22|654.4|650.4|654.4|650.4|654.22|650.22|23
1623004580000|2021-06-06 18:36:20|654.39|650.39|654.4|650.4|654.41|650.41|654.38|650.38|20
1623004590000|2021-06-06 18:36:30|654.45|650.45|654.48|650.48|654.51|650.51|654.45|650.45|20
1623004600000|2021-06-06 18:36:40|654.47|650.47|654.41|650.41|654.47|650.47|654.39|650.39|23
1623004610000|2021-06-06 18:36:50|654.43|650.43|654.47|650.47|654.53|650.53|654.43|650.43|17
1623004620000|2021-06-06 18:37:00|654.44|650.44|654.28|650.28|654.44|650.44|654.28|650.28|14
1623004630000|2021-06-06 18:37:10|654.27|650.27|654.23|650.23|654.3|650.3|654.22|650.22|14
1623004640000|2021-06-06 18:37:20|654.24|650.24|654.24|650.24|654.31|650.31|654.15|650.15|25
1623004650000|2021-06-06 18:37:30|654.23|650.23|654.04|650.04|654.24|650.24|653.98|649.98|25
1623004660000|2021-06-06 18:37:40|654.02|650.02|654.02|650.02|654.04|650.04|654.01|650.01|9
1623004670000|2021-06-06 18:37:50|654.04|650.04|653.88|649.88|654.04|650.04|653.83|649.83|18
1623004680000|2021-06-06 18:38:00|653.89|649.89|653.99|649.99|654.03|650.03|653.89|649.89|21
1623004690000|2021-06-06 18:38:10|653.98|649.98|653.81|649.81|654.02|650.02|653.8|649.8|23
1623004700000|2021-06-06 18:38:20|653.79|649.79|653.67|649.67|653.83|649.83|653.65|649.65|14
1623004710000|2021-06-06 18:38:30|653.63|649.63|653.12|649.12|653.68|649.68|653.11|649.11|24
1623004720000|2021-06-06 18:38:40|653.13|649.13|653.22|649.22|653.25|649.25|653.03|649.03|27
1623004730000|2021-06-06 18:38:50|653.23|649.23|653.25|649.25|653.52|649.52|653.2|649.2|33
1623004740000|2021-06-06 18:39:00|653.22|649.22|652.65|648.65|653.22|649.22|652.55|648.55|36
1623004750000|2021-06-06 18:39:10|652.67|648.67|652.27|648.27|652.67|648.67|652.25|648.25|29
1623004760000|2021-06-06 18:39:20|652.25|648.25|652.31|648.31|652.31|648.31|652.2|648.2|31
1623004770000|2021-06-06 18:39:30|652.33|648.33|652.3|648.3|652.5|648.5|652.28|648.28|23
1623004780000|2021-06-06 18:39:40|652.28|648.28|652.27|648.27|652.37|648.37|652.26|648.26|31
1623004790000|2021-06-06 18:39:50|652.29|648.29|652.24|648.24|652.29|648.29|652.24|648.24|17
1623004800000|2021-06-06 18:40:00|652.26|648.26|652.45|648.45|652.51|648.51|652.23|648.23|32
1623004810000|2021-06-06 18:40:10|652.43|648.43|652.43|648.43|652.43|648.43|652.39|648.39|17
1623004820000|2021-06-06 18:40:20|652.46|648.46|652.57|648.57|652.6|648.6|652.46|648.46|20
1623004830000|2021-06-06 18:40:30|652.59|648.59|652.58|648.58|652.6|648.6|652.55|648.55|22
1623004840000|2021-06-06 18:40:40|652.6|648.6|652.69|648.69|652.71|648.71|652.57|648.57|20
1623004850000|2021-06-06 18:40:50|652.72|648.72|652.71|648.71|652.74|648.74|652.68|648.68|18
1623004860000|2021-06-06 18:41:00|652.7|648.7|652.59|648.59|652.71|648.71|652.59|648.59|19
1623004870000|2021-06-06 18:41:10|652.55|648.55|652.49|648.49|652.55|648.55|652.46|648.46|18
1623004880000|2021-06-06 18:41:20|652.5|648.5|652.7|648.7|652.74|648.74|652.48|648.48|22
1623004890000|2021-06-06 18:41:30|652.69|648.69|652.73|648.73|652.8|648.8|652.68|648.68|21
1623004900000|2021-06-06 18:41:40|652.7|648.7|652.7|648.7|652.72|648.72|652.67|648.67|15
1623004910000|2021-06-06 18:41:50|652.69|648.69|652.82|648.82|652.83|648.83|652.69|648.69|18
1623004920000|2021-06-06 18:42:00|652.81|648.81|653.12|649.12|653.16|649.16|652.8|648.8|28
1623004930000|2021-06-06 18:42:10|653.11|649.11|653.41|649.41|653.41|649.41|653.11|649.11|19
1623004940000|2021-06-06 18:42:20|653.42|649.42|653.12|649.12|653.49|649.49|653.12|649.12|21
1623004950000|2021-06-06 18:42:30|653.13|649.13|653.13|649.13|653.21|649.21|652.98|648.98|25
1623004960000|2021-06-06 18:42:40|653.15|649.15|653.12|649.12|653.15|649.15|653.07|649.07|14
1623004970000|2021-06-06 18:42:50|653.14|649.14|653.13|649.13|653.17|649.17|653.11|649.11|14
1623004980000|2021-06-06 18:43:00|653.12|649.12|652.67|648.67|653.13|649.13|652.63|648.63|22
1623004990000|2021-06-06 18:43:10|652.66|648.66|652.64|648.64|652.69|648.69|652.64|648.64|17
1623005000000|2021-06-06 18:43:20|652.67|648.67|652.79|648.79|652.8|648.8|652.66|648.66|14
1623005010000|2021-06-06 18:43:30|652.74|648.74|652.58|648.58|652.77|648.77|652.56|648.56|23
1623005020000|2021-06-06 18:43:40|652.61|648.61|652.61|648.61|652.62|648.62|652.6|648.6|7
1623005030000|2021-06-06 18:43:50|652.62|648.62|652.6|648.6|652.62|648.62|652.6|648.6|7
1623005040000|2021-06-06 18:44:00|652.57|648.57|653.04|649.04|653.05|649.05|652.55|648.55|22
1623005050000|2021-06-06 18:44:10|653.01|649.01|653.2|649.2|653.25|649.25|653.01|649.01|14
1623005060000|2021-06-06 18:44:20|653.23|649.23|653.25|649.25|653.28|649.28|653.2|649.2|17
1623005070000|2021-06-06 18:44:30|653.26|649.26|653.27|649.27|653.27|649.27|653.22|649.22|16
1623005080000|2021-06-06 18:44:40|653.26|649.26|653.18|649.18|653.27|649.27|653.18|649.18|11
1623005090000|2021-06-06 18:44:50|653.12|649.12|653.09|649.09|653.15|649.15|653.08|649.08|11
1623005100000|2021-06-06 18:45:00|653.05|649.05|652.85|648.85|653.05|649.05|652.85|648.85|15
1623005110000|2021-06-06 18:45:10|652.86|648.86|652.88|648.88|652.91|648.91|652.86|648.86|22
1623005120000|2021-06-06 18:45:20|652.86|648.86|652.76|648.76|652.89|648.89|652.76|648.76|18
1623005130000|2021-06-06 18:45:30|652.75|648.75|652.71|648.71|652.75|648.75|652.68|648.68|7
1623005140000|2021-06-06 18:45:40|652.73|648.73|652.84|648.84|652.84|648.84|652.69|648.69|21
1623005150000|2021-06-06 18:45:50|652.83|648.83|652.7|648.7|652.84|648.84|652.69|648.69|14
1623005160000|2021-06-06 18:46:00|652.69|648.69|652.67|648.67|652.7|648.7|652.65|648.65|14
1623005170000|2021-06-06 18:46:10|652.66|648.66|652.48|648.48|652.67|648.67|652.3|648.3|25
1623005180000|2021-06-06 18:46:20|652.46|648.46|652.65|648.65|652.65|648.65|652.46|648.46|27
1623005190000|2021-06-06 18:46:30|652.64|648.64|652.89|648.89|652.89|648.89|652.63|648.63|14
1623005200000|2021-06-06 18:46:40|652.93|648.93|652.88|648.88|652.94|648.94|652.86|648.86|22
1623005210000|2021-06-06 18:46:50|652.89|648.89|652.88|648.88|652.89|648.89|652.87|648.87|11
1623005220000|2021-06-06 18:47:00|652.85|648.85|652.87|648.87|652.89|648.89|652.85|648.85|6
1623005230000|2021-06-06 18:47:10|652.88|648.88|653.13|649.13|653.16|649.16|652.87|648.87|13
1623005240000|2021-06-06 18:47:20|653.12|649.12|653.07|649.07|653.14|649.14|653.06|649.06|20
1623005250000|2021-06-06 18:47:30|653.02|649.02|653.18|649.18|653.18|649.18|653.02|649.02|9
1623005260000|2021-06-06 18:47:40|653.19|649.19|653.19|649.19|653.21|649.21|653.12|649.12|23
1623005270000|2021-06-06 18:47:50|653.18|649.18|653.06|649.06|653.19|649.19|653.06|649.06|12
1623005280000|2021-06-06 18:48:00|653.08|649.08|653.03|649.03|653.08|649.08|653.03|649.03|10
1623005290000|2021-06-06 18:48:10|653.04|649.04|653|649|653.04|649.04|653|649|9
1623005300000|2021-06-06 18:48:20|653.01|649.01|653.02|649.02|653.02|649.02|653|649|13
1623005310000|2021-06-06 18:48:30|653|649|653.02|649.02|653.02|649.02|653|649|2
1623005320000|2021-06-06 18:48:40|653|649|652.86|648.86|653.02|649.02|652.86|648.86|9
1623005330000|2021-06-06 18:48:50|652.89|648.89|652.91|648.91|652.94|648.94|652.88|648.88|13
1623005340000|2021-06-06 18:49:00|652.92|648.92|652.88|648.88|652.93|648.93|652.88|648.88|23
1623005350000|2021-06-06 18:49:10|652.91|648.91|652.9|648.9|652.92|648.92|652.88|648.88|8
1623005360000|2021-06-06 18:49:20|652.91|648.91|653.09|649.09|653.13|649.13|652.91|648.91|15
1623005370000|2021-06-06 18:49:30|653.08|649.08|653.05|649.05|653.13|649.13|653.05|649.05|12
1623005380000|2021-06-06 18:49:40|653.08|649.08|653.08|649.08|653.08|649.08|653.05|649.05|3
1623005390000|2021-06-06 18:49:50|653.05|649.05|653.21|649.21|653.21|649.21|653.05|649.05|2
1623005400000|2021-06-06 18:50:00|653.2|649.2|652.93|648.93|653.21|649.21|652.93|648.93|12
1623005460000|2021-06-06 18:51:00|652.92|648.92|652.66|648.66|652.92|648.92|652.6|648.6|20
1623005470000|2021-06-06 18:51:10|652.67|648.67|652.91|648.91|652.98|648.98|652.66|648.66|25
1623005480000|2021-06-06 18:51:20|652.92|648.92|653.01|649.01|653.02|649.02|652.88|648.88|12
1623005490000|2021-06-06 18:51:30|653|649|653.07|649.07|653.08|649.08|652.99|648.99|15
1623005500000|2021-06-06 18:51:40|653.06|649.06|653.45|649.45|653.45|649.45|653.06|649.06|24
1623005510000|2021-06-06 18:51:50|653.48|649.48|653.44|649.44|653.48|649.48|653.42|649.42|13
1623005520000|2021-06-06 18:52:00|653.46|649.46|653.68|649.68|653.71|649.71|653.45|649.45|20
1623005530000|2021-06-06 18:52:10|653.84|649.84|654.19|650.19|654.26|650.26|653.84|649.84|24
1623005540000|2021-06-06 18:52:20|654.2|650.2|654.06|650.06|654.31|650.31|654.05|650.05|24
1623005550000|2021-06-06 18:52:30|654.05|650.05|654|650|654.05|650.05|653.9|649.9|10
1623005560000|2021-06-06 18:52:40|654.06|650.06|654|650|654.09|650.09|653.96|649.96|20
1623005570000|2021-06-06 18:52:50|653.99|649.99|653.73|649.73|653.99|649.99|653.71|649.71|13
1623005580000|2021-06-06 18:53:00|653.75|649.75|653.63|649.63|653.77|649.77|653.59|649.59|16
1623005590000|2021-06-06 18:53:10|653.61|649.61|653.6|649.6|653.64|649.64|653.56|649.56|14
1623005600000|2021-06-06 18:53:20|653.59|649.59|653.39|649.39|653.59|649.59|653.21|649.21|24
1623005610000|2021-06-06 18:53:30|653.4|649.4|653.2|649.2|653.4|649.4|653.17|649.17|16
1623005620000|2021-06-06 18:53:40|653.18|649.18|653.08|649.08|653.23|649.23|653.08|649.08|19
1623005630000|2021-06-06 18:53:50|653.1|649.1|653.08|649.08|653.11|649.11|653.06|649.06|14
1623005640000|2021-06-06 18:54:00|653.07|649.07|653.08|649.08|653.1|649.1|653.03|649.03|12
1623005650000|2021-06-06 18:54:10|653.07|649.07|653.05|649.05|653.1|649.1|653.03|649.03|20
1623005660000|2021-06-06 18:54:20|653.04|649.04|653.11|649.11|653.12|649.12|653.03|649.03|16
1623005670000|2021-06-06 18:54:30|653.09|649.09|653.14|649.14|653.26|649.26|653.09|649.09|19
1623005680000|2021-06-06 18:54:40|653.13|649.13|653.14|649.14|653.28|649.28|653.13|649.13|19
1623005690000|2021-06-06 18:54:50|653.13|649.13|653.13|649.13|653.18|649.18|653.09|649.09|18
1623005700000|2021-06-06 18:55:00|653.14|649.14|652.85|648.85|653.14|649.14|652.75|648.75|18
1623005710000|2021-06-06 18:55:10|652.86|648.86|652.85|648.85|652.86|648.86|652.77|648.77|12
1623005720000|2021-06-06 18:55:20|652.84|648.84|652.85|648.85|652.86|648.86|652.84|648.84|12
1623005730000|2021-06-06 18:55:30|652.84|648.84|652.73|648.73|652.84|648.84|652.67|648.67|23
1623005740000|2021-06-06 18:55:40|652.74|648.74|652.6|648.6|652.74|648.74|652.6|648.6|12
1623005750000|2021-06-06 18:55:50|652.61|648.61|652.62|648.62|652.63|648.63|652.6|648.6|15
1623005760000|2021-06-06 18:56:00|652.61|648.61|652.63|648.63|652.64|648.64|652.6|648.6|13
1623005770000|2021-06-06 18:56:10|652.6|648.6|652.53|648.53|652.6|648.6|652.5|648.5|21
1623005780000|2021-06-06 18:56:20|652.52|648.52|652.53|648.53|652.59|648.59|652.48|648.48|21
1623005790000|2021-06-06 18:56:30|652.54|648.54|652.55|648.55|652.56|648.56|652.53|648.53|13
1623005800000|2021-06-06 18:56:40|652.56|648.56|652.56|648.56|652.58|648.58|652.55|648.55|15
1623005810000|2021-06-06 18:56:50|652.57|648.57|652.54|648.54|652.59|648.59|652.54|648.54|16
1623005820000|2021-06-06 18:57:00|652.53|648.53|652.99|648.99|653|649|652.53|648.53|17
1623005830000|2021-06-06 18:57:10|653|649|652.96|648.96|653.01|649.01|652.91|648.91|18
1623005840000|2021-06-06 18:57:20|652.95|648.95|653.01|649.01|653.02|649.02|652.95|648.95|22
1623005850000|2021-06-06 18:57:30|653.02|649.02|653.01|649.01|653.05|649.05|652.99|648.99|11
1623005860000|2021-06-06 18:57:40|652.99|648.99|653.03|649.03|653.04|649.04|652.99|648.99|12
1623005870000|2021-06-06 18:57:50|653.04|649.04|653.03|649.03|653.05|649.05|653.03|649.03|8
1623005880000|2021-06-06 18:58:00|653.06|649.06|653.06|649.06|653.08|649.08|653.05|649.05|10
1623005890000|2021-06-06 18:58:10|653.05|649.05|652.93|648.93|653.07|649.07|652.88|648.88|25
1623005900000|2021-06-06 18:58:20|652.94|648.94|652.96|648.96|652.96|648.96|652.91|648.91|25
1623005910000|2021-06-06 18:58:30|652.97|648.97|652.98|648.98|652.98|648.98|652.93|648.93|14
1623005920000|2021-06-06 18:58:40|652.96|648.96|652.96|648.96|652.97|648.97|652.9|648.9|18
1623005930000|2021-06-06 18:58:50|652.97|648.97|653.05|649.05|653.09|649.09|652.96|648.96|15
1623005940000|2021-06-06 18:59:00|653.04|649.04|652.99|648.99|653.08|649.08|652.99|648.99|22
1623005950000|2021-06-06 18:59:10|653|649|652.99|648.99|653.01|649.01|652.94|648.94|16
1623005960000|2021-06-06 18:59:20|652.96|648.96|652.95|648.95|653.02|649.02|652.94|648.94|10
1623005970000|2021-06-06 18:59:30|652.94|648.94|653.08|649.08|653.08|649.08|652.94|648.94|19
1623005980000|2021-06-06 18:59:40|653.1|649.1|653.22|649.22|653.24|649.24|653.1|649.1|20
1623005990000|2021-06-06 18:59:50|653.2|649.2|653.19|649.19|653.23|649.23|653.16|649.16|12
1623006000000|2021-06-06 19:00:00|653.18|649.18|652.77|648.77|653.18|649.18|652.75|648.75|18
1623006010000|2021-06-06 19:00:10|652.71|648.71|652.65|648.65|652.71|648.71|652.63|648.63|5
1623006020000|2021-06-06 19:00:20|652.67|648.67|652.3|648.3|652.67|648.67|652.3|648.3|13
1623006030000|2021-06-06 19:00:30|652.25|648.25|652.23|648.23|652.32|648.32|652.19|648.19|20
1623006040000|2021-06-06 19:00:40|652.22|648.22|652.24|648.24|652.25|648.25|652.15|648.15|20
1623006050000|2021-06-06 19:00:50|652.27|648.27|652.4|648.4|652.44|648.44|652.24|648.24|25
1623006060000|2021-06-06 19:01:00|652.39|648.39|652.3|648.3|652.39|648.39|652.29|648.29|9
1623006070000|2021-06-06 19:01:10|652.35|648.35|652.29|648.29|652.36|648.36|652.28|648.28|16
1623006080000|2021-06-06 19:01:20|652.3|648.3|652.67|648.67|652.67|648.67|652.3|648.3|20
1623006090000|2021-06-06 19:01:30|652.65|648.65|652.62|648.62|652.69|648.69|652.59|648.59|20
1623006100000|2021-06-06 19:01:40|652.63|648.63|652.72|648.72|652.73|648.73|652.61|648.61|15
1623006110000|2021-06-06 19:01:50|652.73|648.73|652.95|648.95|652.95|648.95|652.72|648.72|13
1623006120000|2021-06-06 19:02:00|652.92|648.92|652.81|648.81|652.93|648.93|652.81|648.81|18
1623006130000|2021-06-06 19:02:10|652.85|648.85|652.81|648.81|652.85|648.85|652.8|648.8|19
1623006140000|2021-06-06 19:02:20|652.8|648.8|652.84|648.84|652.86|648.86|652.8|648.8|15
1623006150000|2021-06-06 19:02:30|652.83|648.83|652.67|648.67|652.83|648.83|652.66|648.66|8
1623006160000|2021-06-06 19:02:40|652.68|648.68|652.66|648.66|652.68|648.68|652.66|648.66|7
1623006170000|2021-06-06 19:02:50|652.71|648.71|652.71|648.71|652.71|648.71|652.71|648.71|1
1623006180000|2021-06-06 19:03:00|652.72|648.72|652.87|648.87|653.16|649.16|652.71|648.71|32
1623006190000|2021-06-06 19:03:10|652.82|648.82|652.88|648.88|652.9|648.9|652.79|648.79|26
1623006200000|2021-06-06 19:03:20|652.9|648.9|652.93|648.93|652.95|648.95|652.89|648.89|19
1623006210000|2021-06-06 19:03:30|652.92|648.92|652.81|648.81|652.92|648.92|652.78|648.78|14
1623006220000|2021-06-06 19:03:40|652.84|648.84|652.78|648.78|652.84|648.84|652.77|648.77|9
1623006230000|2021-06-06 19:03:50|652.77|648.77|652.73|648.73|652.77|648.77|652.72|648.72|7
1623006240000|2021-06-06 19:04:00|652.72|648.72|652.64|648.64|652.73|648.73|652.63|648.63|10
1623006250000|2021-06-06 19:04:10|652.63|648.63|652.49|648.49|652.74|648.74|652.49|648.49|18
1623006260000|2021-06-06 19:04:20|652.48|648.48|652.48|648.48|652.49|648.49|652.48|648.48|3
1623006270000|2021-06-06 19:04:30|652.44|648.44|652.61|648.61|652.62|648.62|652.38|648.38|13
1623006280000|2021-06-06 19:04:40|652.62|648.62|652.58|648.58|652.62|648.62|652.58|648.58|13
1623006290000|2021-06-06 19:04:50|652.54|648.54|652.54|648.54|652.55|648.55|652.53|648.53|18
1623006300000|2021-06-06 19:05:00|652.55|648.55|652.57|648.57|652.6|648.6|652.55|648.55|10
1623006310000|2021-06-06 19:05:10|652.58|648.58|652.44|648.44|652.6|648.6|652.44|648.44|8
1623006320000|2021-06-06 19:05:20|652.4|648.4|652.44|648.44|652.45|648.45|652.4|648.4|20
1623006330000|2021-06-06 19:05:30|652.48|648.48|652.5|648.5|652.5|648.5|652.44|648.44|17
1623006340000|2021-06-06 19:05:40|652.49|648.49|652.41|648.41|652.49|648.49|652.4|648.4|13
1623006350000|2021-06-06 19:05:50|652.42|648.42|652.36|648.36|652.44|648.44|652.35|648.35|20
1623006360000|2021-06-06 19:06:00|652.35|648.35|652.41|648.41|652.53|648.53|652.33|648.33|15
1623006370000|2021-06-06 19:06:10|652.4|648.4|652.31|648.31|652.4|648.4|652.2|648.2|15
1623006380000|2021-06-06 19:06:20|652.3|648.3|652.6|648.6|652.6|648.6|652.29|648.29|20
1623006390000|2021-06-06 19:06:30|652.59|648.59|652.67|648.67|652.69|648.69|652.59|648.59|19
1623006400000|2021-06-06 19:06:40|652.66|648.66|652.66|648.66|652.7|648.7|652.62|648.62|23
1623006410000|2021-06-06 19:06:50|652.68|648.68|652.73|648.73|652.73|648.73|652.64|648.64|23
1623006420000|2021-06-06 19:07:00|652.71|648.71|652.72|648.72|652.73|648.73|652.67|648.67|18
1623006430000|2021-06-06 19:07:10|652.73|648.73|653.23|649.23|653.25|649.25|652.69|648.69|32
1623006440000|2021-06-06 19:07:20|653.22|649.22|652.94|648.94|653.22|649.22|652.93|648.93|19
1623006450000|2021-06-06 19:07:30|652.95|648.95|652.89|648.89|652.95|648.95|652.84|648.84|25
1623006460000|2021-06-06 19:07:40|652.91|648.91|652.87|648.87|652.92|648.92|652.87|648.87|23
1623006470000|2021-06-06 19:07:50|652.86|648.86|652.99|648.99|653.02|649.02|652.81|648.81|24
1623006480000|2021-06-06 19:08:00|653|649|653|649|653.01|649.01|652.9|648.9|15
1623006490000|2021-06-06 19:08:10|653.01|649.01|653.04|649.04|653.04|649.04|652.97|648.97|21
1623006500000|2021-06-06 19:08:20|653.05|649.05|652.69|648.69|653.05|649.05|652.69|648.69|25
1623006510000|2021-06-06 19:08:30|652.7|648.7|652.63|648.63|652.73|648.73|652.62|648.62|25
1623006520000|2021-06-06 19:08:40|652.62|648.62|652.72|648.72|652.79|648.79|652.61|648.61|25
1623006530000|2021-06-06 19:08:50|652.74|648.74|652.71|648.71|652.76|648.76|652.7|648.7|19
1623006540000|2021-06-06 19:09:00|652.72|648.72|652.39|648.39|652.73|648.73|652.38|648.38|24
1623006550000|2021-06-06 19:09:10|652.4|648.4|652.61|648.61|652.61|648.61|652.39|648.39|23
1623006560000|2021-06-06 19:09:20|652.58|648.58|652.54|648.54|652.61|648.61|652.54|648.54|17
1623006570000|2021-06-06 19:09:30|652.53|648.53|652.51|648.51|652.58|648.58|652.51|648.51|26
1623006580000|2021-06-06 19:09:40|652.52|648.52|652.54|648.54|652.54|648.54|652.51|648.51|10
1623006590000|2021-06-06 19:09:50|652.53|648.53|652.75|648.75|652.76|648.76|652.53|648.53|20
1623006600000|2021-06-06 19:10:00|652.76|648.76|652.95|648.95|652.96|648.96|652.76|648.76|21
1623006610000|2021-06-06 19:10:10|652.96|648.96|652.71|648.71|652.96|648.96|652.71|648.71|18
1623006620000|2021-06-06 19:10:20|652.7|648.7|652.66|648.66|652.72|648.72|652.65|648.65|23
1623006630000|2021-06-06 19:10:30|652.68|648.68|652.56|648.56|652.68|648.68|652.56|648.56|20
1623006640000|2021-06-06 19:10:40|652.58|648.58|652.54|648.54|652.58|648.58|652.51|648.51|19
1623006650000|2021-06-06 19:10:50|652.52|648.52|652.51|648.51|652.58|648.58|652.5|648.5|23
1623006660000|2021-06-06 19:11:00|652.53|648.53|652.25|648.25|652.57|648.57|652.23|648.23|30
1623006670000|2021-06-06 19:11:10|652.24|648.24|652.22|648.22|652.24|648.24|652.21|648.21|15
1623006680000|2021-06-06 19:11:20|652.27|648.27|652.35|648.35|652.41|648.41|652.27|648.27|21
1623006690000|2021-06-06 19:11:30|652.36|648.36|652.33|648.33|652.37|648.37|652.31|648.31|12
1623006700000|2021-06-06 19:11:40|652.34|648.34|652.32|648.32|652.35|648.35|652.31|648.31|12
1623006710000|2021-06-06 19:11:50|652.33|648.33|652.29|648.29|652.34|648.34|652.29|648.29|24
1623006720000|2021-06-06 19:12:00|652.3|648.3|652.24|648.24|652.3|648.3|652.23|648.23|26
1623006730000|2021-06-06 19:12:10|652.25|648.25|652.23|648.23|652.28|648.28|652.2|648.2|16
1623006740000|2021-06-06 19:12:20|652.28|648.28|652.39|648.39|652.4|648.4|652.27|648.27|18
1623006750000|2021-06-06 19:12:30|652.4|648.4|652.34|648.34|652.42|648.42|652.33|648.33|17
1623006760000|2021-06-06 19:12:40|652.33|648.33|652.16|648.16|652.34|648.34|652.13|648.13|15
1623006770000|2021-06-06 19:12:50|652.15|648.15|652.11|648.11|652.16|648.16|652.06|648.06|12
1623006780000|2021-06-06 19:13:00|652.1|648.1|652.1|648.1|652.13|648.13|652.07|648.07|23
1623006790000|2021-06-06 19:13:10|652.11|648.11|652.14|648.14|652.17|648.17|652.08|648.08|11
1623006800000|2021-06-06 19:13:20|652.13|648.13|652.42|648.42|652.43|648.43|652.11|648.11|25
1623006810000|2021-06-06 19:13:30|652.43|648.43|652.39|648.39|652.43|648.43|652.39|648.39|15
1623006820000|2021-06-06 19:13:40|652.4|648.4|652.35|648.35|652.4|648.4|652.34|648.34|14
1623006830000|2021-06-06 19:13:50|652.34|648.34|652.46|648.46|652.46|648.46|652.34|648.34|15
1623006840000|2021-06-06 19:14:00|652.45|648.45|652.44|648.44|652.46|648.46|652.41|648.41|14
1623006850000|2021-06-06 19:14:10|652.42|648.42|652.44|648.44|652.46|648.46|652.42|648.42|14
1623006860000|2021-06-06 19:14:20|652.47|648.47|652.34|648.34|652.47|648.47|652.32|648.32|13
1623006870000|2021-06-06 19:14:30|652.33|648.33|652.12|648.12|652.33|648.33|652.12|648.12|16
1623006880000|2021-06-06 19:14:40|652.09|648.09|652.14|648.14|652.15|648.15|652.09|648.09|11
1623006890000|2021-06-06 19:14:50|652.15|648.15|652.2|648.2|652.24|648.24|652.13|648.13|20
1623006900000|2021-06-06 19:15:00|652.19|648.19|652.04|648.04|652.19|648.19|652.03|648.03|10
1623006910000|2021-06-06 19:15:10|652.03|648.03|651.97|647.97|652.04|648.04|651.93|647.93|16
1623006920000|2021-06-06 19:15:20|651.95|647.95|651.97|647.97|651.98|647.98|651.95|647.95|5
1623006930000|2021-06-06 19:15:30|651.98|647.98|651.95|647.95|652|648|651.95|647.95|16
1623006940000|2021-06-06 19:15:40|651.88|647.88|651.65|647.65|651.96|647.96|651.65|647.65|22
1623006950000|2021-06-06 19:15:50|651.62|647.62|651.76|647.76|651.78|647.78|651.58|647.58|24
1623006960000|2021-06-06 19:16:00|651.77|647.77|651.92|647.92|651.93|647.93|651.75|647.75|18
1623006970000|2021-06-06 19:16:10|651.95|647.95|651.81|647.81|651.95|647.95|651.78|647.78|26
1623006980000|2021-06-06 19:16:20|651.82|647.82|651.84|647.84|651.84|647.84|651.8|647.8|18
1623006990000|2021-06-06 19:16:30|651.83|647.83|651.88|647.88|651.91|647.91|651.81|647.81|15
1623007000000|2021-06-06 19:16:40|651.87|647.87|651.8|647.8|651.88|647.88|651.8|647.8|22
1623007010000|2021-06-06 19:16:50|651.82|647.82|651.41|647.41|651.82|647.82|651.4|647.4|18
1623007020000|2021-06-06 19:17:00|651.45|647.45|651.58|647.58|651.61|647.61|651.45|647.45|27
1623007030000|2021-06-06 19:17:10|651.61|647.61|651.61|647.61|651.63|647.63|651.57|647.57|19
1623007040000|2021-06-06 19:17:20|651.67|647.67|651.98|647.98|651.98|647.98|651.66|647.66|28
1623007050000|2021-06-06 19:17:30|651.97|647.97|652.09|648.09|652.1|648.1|651.97|647.97|15
1623007060000|2021-06-06 19:17:40|652.08|648.08|652.09|648.09|652.09|648.09|652.07|648.07|14
1623007070000|2021-06-06 19:17:50|652.1|648.1|652.44|648.44|652.5|648.5|652.1|648.1|23
1623007080000|2021-06-06 19:18:00|652.45|648.45|652.77|648.77|652.77|648.77|652.43|648.43|21
1623007090000|2021-06-06 19:18:10|652.81|648.81|652.9|648.9|652.93|648.93|652.81|648.81|27
1623007100000|2021-06-06 19:18:20|652.91|648.91|653.06|649.06|653.06|649.06|652.88|648.88|24
1623007110000|2021-06-06 19:18:30|653.07|649.07|653.15|649.15|653.15|649.15|653.05|649.05|19
1623007120000|2021-06-06 19:18:40|653.12|649.12|653.3|649.3|653.3|649.3|653.1|649.1|32
1623007130000|2021-06-06 19:18:50|653.31|649.31|653.46|649.46|653.53|649.53|653.31|649.31|19
1623007140000|2021-06-06 19:19:00|653.49|649.49|653.43|649.43|653.52|649.52|653.42|649.42|14
1623007150000|2021-06-06 19:19:10|653.37|649.37|652.83|648.83|653.37|649.37|652.83|648.83|30
1623007160000|2021-06-06 19:19:20|652.84|648.84|653.11|649.11|653.11|649.11|652.77|648.77|27
1623007170000|2021-06-06 19:19:30|653.14|649.14|652.97|648.97|653.14|649.14|652.97|648.97|21
1623007180000|2021-06-06 19:19:40|652.96|648.96|652.97|648.97|653.01|649.01|652.95|648.95|17
1623007190000|2021-06-06 19:19:50|652.96|648.96|653.27|649.27|653.3|649.3|652.96|648.96|14
1623007200000|2021-06-06 19:20:00|653.28|649.28|652.84|648.84|653.29|649.29|652.83|648.83|26
1623007210000|2021-06-06 19:20:10|652.83|648.83|652.83|648.83|652.84|648.84|652.82|648.82|14
1623007220000|2021-06-06 19:20:20|652.84|648.84|652.85|648.85|652.85|648.85|652.84|648.84|2
1623007230000|2021-06-06 19:20:30|652.83|648.83|652.82|648.82|652.83|648.83|652.82|648.82|6
1623007240000|2021-06-06 19:20:40|652.84|648.84|652.78|648.78|652.84|648.84|652.78|648.78|5
1623007250000|2021-06-06 19:20:50|652.83|648.83|652.82|648.82|652.85|648.85|652.82|648.82|15
1623007260000|2021-06-06 19:21:00|652.83|648.83|651.99|647.99|652.83|648.83|651.91|647.91|20
1623007270000|2021-06-06 19:21:10|651.98|647.98|651.92|647.92|651.99|647.99|651.88|647.88|13
1623007280000|2021-06-06 19:21:20|651.91|647.91|651.87|647.87|651.91|647.91|651.84|647.84|15
1623007290000|2021-06-06 19:21:30|651.89|647.89|651.74|647.74|651.9|647.9|651.72|647.72|17
1623007300000|2021-06-06 19:21:40|651.73|647.73|651.54|647.54|651.74|647.74|651.54|647.54|19
1623007310000|2021-06-06 19:21:50|651.53|647.53|651.52|647.52|651.62|647.62|651.52|647.52|22
1623007320000|2021-06-06 19:22:00|651.49|647.49|651.32|647.32|651.49|647.49|651.25|647.25|18
1623007330000|2021-06-06 19:22:10|651.31|647.31|651.58|647.58|651.58|647.58|651.24|647.24|20
1623007340000|2021-06-06 19:22:20|651.59|647.59|651.86|647.86|651.86|647.86|651.54|647.54|24
1623007350000|2021-06-06 19:22:30|651.93|647.93|651.77|647.77|651.94|647.94|651.77|647.77|21
1623007360000|2021-06-06 19:22:40|651.73|647.73|651.76|647.76|651.76|647.76|651.5|647.5|24
1623007370000|2021-06-06 19:22:50|651.77|647.77|651.79|647.79|651.79|647.79|651.72|647.72|17
1623007380000|2021-06-06 19:23:00|651.8|647.8|651.9|647.9|651.99|647.99|651.8|647.8|21
1623007390000|2021-06-06 19:23:10|651.84|647.84|651.76|647.76|651.84|647.84|651.7|647.7|21
1623007400000|2021-06-06 19:23:20|651.75|647.75|651.83|647.83|651.87|647.87|651.75|647.75|10
1623007410000|2021-06-06 19:23:30|651.81|647.81|651.84|647.84|651.88|647.88|651.81|647.81|19
1623007420000|2021-06-06 19:23:40|651.85|647.85|651.82|647.82|651.85|647.85|651.82|647.82|9
1623007430000|2021-06-06 19:23:50|651.83|647.83|651.86|647.86|651.91|647.91|651.82|647.82|24
1623007440000|2021-06-06 19:24:00|651.84|647.84|651.95|647.95|651.95|647.95|651.84|647.84|17
1623007450000|2021-06-06 19:24:10|651.94|647.94|652.07|648.07|652.07|648.07|651.94|647.94|15
1623007460000|2021-06-06 19:24:20|652.06|648.06|652.53|648.53|652.53|648.53|652.06|648.06|27
1623007470000|2021-06-06 19:24:30|652.54|648.54|652.62|648.62|652.65|648.65|652.54|648.54|28
1623007480000|2021-06-06 19:24:40|652.63|648.63|652.79|648.79|652.79|648.79|652.63|648.63|13
1623007490000|2021-06-06 19:24:50|652.78|648.78|652.83|648.83|652.86|648.86|652.78|648.78|15
1623007500000|2021-06-06 19:25:00|652.84|648.84|652.72|648.72|652.84|648.84|652.72|648.72|8
1623007510000|2021-06-06 19:25:10|652.62|648.62|652.43|648.43|652.62|648.62|652.37|648.37|23
1623007520000|2021-06-06 19:25:20|652.44|648.44|652.43|648.43|652.44|648.44|652.41|648.41|12
1623007530000|2021-06-06 19:25:30|652.44|648.44|652.33|648.33|652.44|648.44|652.31|648.31|13
1623007540000|2021-06-06 19:25:40|652.34|648.34|652.14|648.14|652.34|648.34|652.14|648.14|16
1623007550000|2021-06-06 19:25:50|652.12|648.12|652.09|648.09|652.12|648.12|652.09|648.09|11
1623007560000|2021-06-06 19:26:00|652.08|648.08|651.9|647.9|652.08|648.08|651.88|647.88|16
1623007570000|2021-06-06 19:26:10|651.88|647.88|651.96|647.96|651.99|647.99|651.88|647.88|16
1623007580000|2021-06-06 19:26:20|651.97|647.97|652.15|648.15|652.15|648.15|651.95|647.95|11
1623007590000|2021-06-06 19:26:30|652.16|648.16|652.11|648.11|652.16|648.16|652.09|648.09|19
1623007600000|2021-06-06 19:26:40|652.1|648.1|652.02|648.02|652.11|648.11|652.01|648.01|13
1623007610000|2021-06-06 19:26:50|652.03|648.03|652.11|648.11|652.11|648.11|652.01|648.01|15
1623007620000|2021-06-06 19:27:00|652.09|648.09|652.06|648.06|652.09|648.09|652.06|648.06|17
1623007630000|2021-06-06 19:27:10|652.07|648.07|652.23|648.23|652.23|648.23|652.06|648.06|7
1623007640000|2021-06-06 19:27:20|652.29|648.29|652.45|648.45|652.46|648.46|652.29|648.29|26
1623007650000|2021-06-06 19:27:30|652.43|648.43|652.54|648.54|652.54|648.54|652.43|648.43|5
1623007660000|2021-06-06 19:27:40|652.55|648.55|652.57|648.57|652.58|648.58|652.53|648.53|12
1623007670000|2021-06-06 19:27:50|652.61|648.61|652.6|648.6|652.63|648.63|652.6|648.6|5
1623007680000|2021-06-06 19:28:00|652.59|648.59|652.41|648.41|652.59|648.59|652.37|648.37|16
1623007690000|2021-06-06 19:28:10|652.4|648.4|652.56|648.56|652.58|648.58|652.39|648.39|19
1623007700000|2021-06-06 19:28:20|652.55|648.55|652.44|648.44|652.56|648.56|652.41|648.41|19
1623007710000|2021-06-06 19:28:30|652.45|648.45|652.48|648.48|652.49|648.49|652.45|648.45|14
1623007720000|2021-06-06 19:28:40|652.46|648.46|652.35|648.35|652.46|648.46|652.34|648.34|23
1623007730000|2021-06-06 19:28:50|652.36|648.36|652.35|648.35|652.37|648.37|652.34|648.34|14
1623007740000|2021-06-06 19:29:00|652.36|648.36|652.35|648.35|652.36|648.36|652.34|648.34|11
1623007750000|2021-06-06 19:29:10|652.34|648.34|652.36|648.36|652.37|648.37|652.34|648.34|9
1623007760000|2021-06-06 19:29:20|652.35|648.35|652.36|648.36|652.4|648.4|652.35|648.35|10
1623007770000|2021-06-06 19:29:30|652.35|648.35|652.21|648.21|652.38|648.38|652.21|648.21|18
1623007780000|2021-06-06 19:29:40|652.2|648.2|652.34|648.34|652.38|648.38|652.2|648.2|27
1623007790000|2021-06-06 19:29:50|652.33|648.33|652.44|648.44|652.45|648.45|652.33|648.33|23
1623007800000|2021-06-06 19:30:00|652.45|648.45|652.21|648.21|652.45|648.45|652.18|648.18|26
1623007810000|2021-06-06 19:30:10|652.22|648.22|651.95|647.95|652.23|648.23|651.95|647.95|17
1623007820000|2021-06-06 19:30:20|651.94|647.94|651.98|647.98|652.08|648.08|651.85|647.85|17
1623007830000|2021-06-06 19:30:30|651.99|647.99|652|648|652.01|648.01|651.96|647.96|19
1623007840000|2021-06-06 19:30:40|651.95|647.95|652.03|648.03|652.03|648.03|651.95|647.95|13
1623007850000|2021-06-06 19:30:50|652.02|648.02|651.99|647.99|652.03|648.03|651.98|647.98|14
1623007860000|2021-06-06 19:31:00|652|648|652|648|652.01|648.01|651.97|647.97|9
1623007870000|2021-06-06 19:31:10|651.97|647.97|651.63|647.63|651.97|647.97|651.45|647.45|32
1623007880000|2021-06-06 19:31:20|651.64|647.64|651.51|647.51|651.65|647.65|651.5|647.5|25
1623007890000|2021-06-06 19:31:30|651.5|647.5|651.87|647.87|651.87|647.87|651.5|647.5|25
1623007900000|2021-06-06 19:31:40|651.86|647.86|651.68|647.68|651.86|647.86|651.65|647.65|21
1623007910000|2021-06-06 19:31:50|651.66|647.66|651.43|647.43|651.71|647.71|651.41|647.41|22
1623007920000|2021-06-06 19:32:00|651.42|647.42|651.66|647.66|651.74|647.74|651.42|647.42|31
1623007930000|2021-06-06 19:32:10|651.63|647.63|651.67|647.67|651.73|647.73|651.58|647.58|23
1623007940000|2021-06-06 19:32:20|651.65|647.65|651.67|647.67|651.72|647.72|651.63|647.63|23
1623007950000|2021-06-06 19:32:30|651.7|647.7|651.63|647.63|651.73|647.73|651.63|647.63|23
1623007960000|2021-06-06 19:32:40|651.64|647.64|651.64|647.64|651.75|647.75|651.63|647.63|23
1623007970000|2021-06-06 19:32:50|651.53|647.53|651.54|647.54|651.76|647.76|651.51|647.51|33
1623007980000|2021-06-06 19:33:00|651.56|647.56|651.56|647.56|651.61|647.61|651.5|647.5|23
1623007990000|2021-06-06 19:33:10|651.58|647.58|651.56|647.56|651.58|647.58|651.55|647.55|16
1623008000000|2021-06-06 19:33:20|651.45|647.45|651.44|647.44|651.48|647.48|651.41|647.41|17
1623008010000|2021-06-06 19:33:30|651.43|647.43|651.77|647.77|651.77|647.77|651.42|647.42|27
1623008020000|2021-06-06 19:33:40|651.79|647.79|651.78|647.78|651.82|647.82|651.68|647.68|29
1623008030000|2021-06-06 19:33:50|651.76|647.76|651.9|647.9|651.9|647.9|651.76|647.76|26
1623008040000|2021-06-06 19:34:00|651.89|647.89|651.91|647.91|651.98|647.98|651.88|647.88|28
1623008050000|2021-06-06 19:34:10|651.92|647.92|652.05|648.05|652.05|648.05|651.9|647.9|23
1623008060000|2021-06-06 19:34:20|652.04|648.04|652.27|648.27|652.28|648.28|652.03|648.03|23
1623008070000|2021-06-06 19:34:30|652.28|648.28|652.33|648.33|652.33|648.33|652.24|648.24|18
1623008080000|2021-06-06 19:34:40|652.31|648.31|652.39|648.39|652.39|648.39|652.26|648.26|21
1623008090000|2021-06-06 19:34:50|652.38|648.38|652.36|648.36|652.39|648.39|652.35|648.35|20
1623008100000|2021-06-06 19:35:00|652.37|648.37|651.96|647.96|652.37|648.37|651.96|647.96|21
1623008110000|2021-06-06 19:35:10|651.93|647.93|651.86|647.86|651.93|647.93|651.86|647.86|20
1623008120000|2021-06-06 19:35:20|651.84|647.84|651.79|647.79|651.84|647.84|651.74|647.74|20
1623008130000|2021-06-06 19:35:30|651.77|647.77|651.76|647.76|651.77|647.77|651.76|647.76|8
1623008140000|2021-06-06 19:35:40|651.77|647.77|651.4|647.4|651.77|647.77|651.39|647.39|23
1623008150000|2021-06-06 19:35:50|651.39|647.39|651.32|647.32|651.45|647.45|651.32|647.32|19
1623008160000|2021-06-06 19:36:00|651.33|647.33|651.63|647.63|651.7|647.7|651.33|647.33|11
1623008170000|2021-06-06 19:36:10|651.6|647.6|651.65|647.65|651.69|647.69|651.6|647.6|20
1623008180000|2021-06-06 19:36:20|651.68|647.68|651.75|647.75|651.75|647.75|651.67|647.67|23
1623008190000|2021-06-06 19:36:30|651.73|647.73|651.77|647.77|651.78|647.78|651.73|647.73|12
1623008200000|2021-06-06 19:36:40|651.78|647.78|651.83|647.83|651.84|647.84|651.78|647.78|18
1623008210000|2021-06-06 19:36:50|651.84|647.84|651.63|647.63|651.84|647.84|651.63|647.63|21
1623008220000|2021-06-06 19:37:00|651.57|647.57|651.6|647.6|651.63|647.63|651.44|647.44|26
1623008230000|2021-06-06 19:37:10|651.61|647.61|651.59|647.59|651.63|647.63|651.54|647.54|17
1623008240000|2021-06-06 19:37:20|651.6|647.6|651.59|647.59|651.65|647.65|651.53|647.53|28
1623008250000|2021-06-06 19:37:30|651.58|647.58|651.47|647.47|651.64|647.64|651.46|647.46|21
1623008260000|2021-06-06 19:37:40|651.38|647.38|651.38|647.38|651.42|647.42|651.35|647.35|24
1623008270000|2021-06-06 19:37:50|651.4|647.4|651.36|647.36|651.41|647.41|651.35|647.35|24
1623008280000|2021-06-06 19:38:00|651.37|647.37|651.5|647.5|651.58|647.58|651.34|647.34|24
1623008290000|2021-06-06 19:38:10|651.52|647.52|651.57|647.57|651.57|647.57|651.49|647.49|19
1623008300000|2021-06-06 19:38:20|651.58|647.58|651.55|647.55|651.58|647.58|651.49|647.49|23
1623008310000|2021-06-06 19:38:30|651.54|647.54|652.56|646.56|652.58|647.59|651.53|646.54|19
1623008320000|2021-06-06 19:38:40|652.57|646.57|652.59|646.59|652.61|646.61|652.53|646.53|19
1623008330000|2021-06-06 19:38:50|652.61|646.61|652.74|646.74|652.79|646.79|652.59|646.59|21
1623008340000|2021-06-06 19:39:00|652.75|646.75|652.51|646.51|652.75|646.75|652.5|646.5|22
1623008350000|2021-06-06 19:39:10|652.52|646.52|652.5|646.5|652.56|646.56|652.48|646.48|26
1623008360000|2021-06-06 19:39:20|652.49|646.49|652.48|646.48|652.52|646.52|652.48|646.48|18
1623008370000|2021-06-06 19:39:30|652.49|646.49|652.47|646.47|652.52|646.52|652.43|646.43|19
1623008380000|2021-06-06 19:39:40|652.45|646.45|652.38|646.38|652.46|646.46|652.35|646.35|26
1623008390000|2021-06-06 19:39:50|652.37|646.37|652.33|646.33|652.4|646.4|652.33|646.33|25
1623008400000|2021-06-06 19:40:00|652.34|646.34|652.52|646.52|652.55|646.55|652.34|646.34|21
1623008410000|2021-06-06 19:40:10|652.47|646.47|652.51|646.51|652.53|646.53|652.47|646.47|21
1623008420000|2021-06-06 19:40:20|652.54|646.54|652.39|646.39|652.54|646.54|652.37|646.37|22
1623008430000|2021-06-06 19:40:30|652.4|646.4|652.01|646.01|652.4|646.4|651.88|645.88|22
1623008440000|2021-06-06 19:40:40|652|646|651.93|645.93|652.01|646.01|651.83|645.83|28
1623008450000|2021-06-06 19:40:50|651.94|645.94|651.92|645.92|651.95|645.95|651.86|645.86|29
1623008460000|2021-06-06 19:41:00|651.9|645.9|651.91|645.91|651.96|645.96|651.89|645.89|23
1623008470000|2021-06-06 19:41:10|651.92|645.92|652.15|646.15|652.17|646.17|651.92|645.92|19
1623008480000|2021-06-06 19:41:20|652.14|646.14|652.13|646.13|652.2|646.2|652.09|646.09|31
1623008490000|2021-06-06 19:41:30|652.14|646.14|652.17|646.17|652.19|646.19|652.11|646.11|23
1623008500000|2021-06-06 19:41:40|652.12|646.12|651.95|645.95|652.12|646.12|651.91|645.91|27
1623008510000|2021-06-06 19:41:50|651.97|645.97|652|646|652.01|646.01|651.93|645.93|23
1623008520000|2021-06-06 19:42:00|651.95|645.95|651.95|645.95|652.01|646.01|651.95|645.95|13
1623008530000|2021-06-06 19:42:10|651.99|645.99|652.15|646.15|652.16|646.16|651.98|645.98|21
1623008540000|2021-06-06 19:42:20|652.16|646.16|652.2|646.2|652.24|646.24|652.14|646.14|17
1623008550000|2021-06-06 19:42:30|652.22|646.22|652.23|646.23|652.23|646.23|652.19|646.19|19
1623008560000|2021-06-06 19:42:40|652.21|646.21|652.32|646.32|652.32|646.32|652.2|646.2|18
1623008570000|2021-06-06 19:42:50|652.41|646.41|652.44|646.44|652.51|646.51|652.41|646.41|22
1623008580000|2021-06-06 19:43:00|652.46|646.46|652.3|646.3|652.46|646.46|652.29|646.29|13
1623008590000|2021-06-06 19:43:10|652.29|646.29|652.37|646.37|652.39|646.39|652.19|646.19|17
1623008600000|2021-06-06 19:43:20|652.39|646.39|652.37|646.37|652.39|646.39|652.37|646.37|4
1623008610000|2021-06-06 19:43:30|652.36|646.36|652.41|646.41|652.44|646.44|652.36|646.36|17
1623008620000|2021-06-06 19:43:40|652.4|646.4|652.42|646.42|652.43|646.43|652.38|646.38|16
1623008630000|2021-06-06 19:43:50|652.43|646.43|652.39|646.39|652.43|646.43|652.39|646.39|14
1623008640000|2021-06-06 19:44:00|652.36|646.36|652|646|652.36|646.36|651.95|645.95|21
1623008650000|2021-06-06 19:44:10|652.01|646.01|651.98|645.98|652.01|646.01|651.95|645.95|19
1623008660000|2021-06-06 19:44:20|651.97|645.97|652|646|652.02|646.02|651.97|645.97|14
1623008670000|2021-06-06 19:44:30|651.97|645.97|652.09|646.09|652.13|646.13|651.97|645.97|16
1623008680000|2021-06-06 19:44:40|652|646|651.99|645.99|652.01|646.01|651.99|645.99|12
1623008690000|2021-06-06 19:44:50|652.01|646.01|651.81|645.81|652.02|646.02|651.81|645.81|9
1623008700000|2021-06-06 19:45:00|651.8|645.8|651.95|645.95|651.95|645.95|651.8|645.8|20
1623008710000|2021-06-06 19:45:10|651.91|645.91|651.92|645.92|651.92|645.92|651.91|645.91|4
1623008720000|2021-06-06 19:45:20|651.91|645.91|651.99|645.99|652.04|646.04|651.91|645.91|12
1623008730000|2021-06-06 19:45:30|651.98|645.98|651.98|645.98|651.99|645.99|651.97|645.97|10
1623008740000|2021-06-06 19:45:40|652.05|646.05|652.01|646.01|652.05|646.05|651.99|645.99|4
1623008750000|2021-06-06 19:45:50|652.02|646.02|652.02|646.02|652.03|646.03|652.02|646.02|7
1623008760000|2021-06-06 19:46:00|652.01|646.01|651.98|645.98|652.05|646.05|651.92|645.92|17
1623008770000|2021-06-06 19:46:10|651.96|645.96|652.05|646.05|652.05|646.05|651.95|645.95|18
1623008780000|2021-06-06 19:46:20|652.06|646.06|652.01|646.01|652.09|646.09|651.99|645.99|14
1623008790000|2021-06-06 19:46:30|652|646|651.97|645.97|652.01|646.01|651.94|645.94|15
1623008800000|2021-06-06 19:46:40|651.96|645.96|651.96|645.96|651.97|645.97|651.94|645.94|10
1623008810000|2021-06-06 19:46:50|651.94|645.94|651.96|645.96|651.96|645.96|651.94|645.94|6
1623008820000|2021-06-06 19:47:00|651.95|645.95|652.1|646.1|652.12|646.12|651.87|645.87|24
1623008830000|2021-06-06 19:47:10|652.09|646.09|652.15|646.15|652.15|646.15|652.08|646.08|15
1623008840000|2021-06-06 19:47:20|652.16|646.16|652.26|646.26|652.3|646.3|652.14|646.14|19
1623008850000|2021-06-06 19:47:30|652.27|646.27|652.27|646.27|652.27|646.27|652.26|646.26|11
1623008860000|2021-06-06 19:47:40|652.28|646.28|652.66|646.66|652.71|646.71|652.28|646.28|21
1623008870000|2021-06-06 19:47:50|652.65|646.65|652.65|646.65|652.67|646.67|652.65|646.65|12
1623008880000|2021-06-06 19:48:00|652.66|646.66|652.73|646.73|652.73|646.73|652.65|646.65|9
1623008890000|2021-06-06 19:48:10|652.72|646.72|652.78|646.78|652.78|646.78|652.68|646.68|16
1623008900000|2021-06-06 19:48:20|652.79|646.79|653.03|647.03|653.04|647.04|652.79|646.79|23
1623008910000|2021-06-06 19:48:30|653.04|647.04|653.09|647.09|653.09|647.09|653.02|647.02|17
1623008920000|2021-06-06 19:48:40|653.08|647.08|653.08|647.08|653.1|647.1|653.06|647.06|18
1623008930000|2021-06-06 19:48:50|653.09|647.09|653.1|647.1|653.1|647.1|653.06|647.06|9
1623008940000|2021-06-06 19:49:00|653.09|647.09|653.11|647.11|653.16|647.16|653.09|647.09|20
1623008950000|2021-06-06 19:49:10|653.12|647.12|653.11|647.11|653.14|647.14|653.11|647.11|11
1623008960000|2021-06-06 19:49:20|653.1|647.1|653.1|647.1|653.12|647.12|653.09|647.09|11
1623008970000|2021-06-06 19:49:30|653.08|647.08|653.1|647.1|653.13|647.13|653.08|647.08|15
1623008980000|2021-06-06 19:49:40|653.13|647.13|653.06|647.06|653.13|647.13|653.06|647.06|13
1623008990000|2021-06-06 19:49:50|653.04|647.04|653.01|647.01|653.05|647.05|653|647|20
1623009000000|2021-06-06 19:50:00|653.04|647.04|653.18|647.18|653.18|647.18|653|647|16
1623009010000|2021-06-06 19:50:10|653.17|647.17|653.18|647.18|653.18|647.18|653.17|647.17|4
1623009020000|2021-06-06 19:50:20|653.16|647.16|653.14|647.14|653.18|647.18|653.14|647.14|6
1623009030000|2021-06-06 19:50:30|653.15|647.15|653.14|647.14|653.18|647.18|653.14|647.14|18
1623009040000|2021-06-06 19:50:40|653.15|647.15|653.25|647.25|653.25|647.25|653.13|647.13|11
1623009050000|2021-06-06 19:50:50|653.27|647.27|653.22|647.22|653.27|647.27|653.21|647.21|10
1623009060000|2021-06-06 19:51:00|653.21|647.21|652.92|646.92|653.23|647.23|652.9|646.9|20
1623009070000|2021-06-06 19:51:10|652.94|646.94|652.93|646.93|652.96|646.96|652.74|646.74|19
1623009080000|2021-06-06 19:51:20|652.92|646.92|652.81|646.81|652.92|646.92|652.8|646.8|17
1623009090000|2021-06-06 19:51:30|652.82|646.82|652.78|646.78|652.82|646.82|652.77|646.77|16
1623009100000|2021-06-06 19:51:40|652.77|646.77|652.8|646.8|652.84|646.84|652.77|646.77|7
1623009110000|2021-06-06 19:51:50|652.83|646.83|652.8|646.8|652.83|646.83|652.78|646.78|21
1623009120000|2021-06-06 19:52:00|652.82|646.82|652.82|646.82|652.84|646.84|652.8|646.8|18
1623009130000|2021-06-06 19:52:10|652.83|646.83|652.83|646.83|652.84|646.84|652.82|646.82|12
1623009140000|2021-06-06 19:52:20|652.84|646.84|652.81|646.81|652.84|646.84|652.81|646.81|2
1623009150000|2021-06-06 19:52:30|652.82|646.82|652.81|646.81|652.82|646.82|652.81|646.81|6
1623009160000|2021-06-06 19:52:40|652.82|646.82|652.9|646.9|652.93|646.93|652.82|646.82|6
1623009170000|2021-06-06 19:52:50|652.91|646.91|652.9|646.9|652.91|646.91|652.9|646.9|2
1623009180000|2021-06-06 19:53:00|652.89|646.89|652.9|646.9|652.91|646.91|652.89|646.89|4
1623009190000|2021-06-06 19:53:10|652.91|646.91|652.91|646.91|652.91|646.91|652.91|646.91|1
1623009200000|2021-06-06 19:53:20|652.93|646.93|653.23|647.23|653.23|647.23|652.93|646.93|9
1623009210000|2021-06-06 19:53:30|653.25|647.25|653.19|647.19|653.25|647.25|653.19|647.19|10
1623009220000|2021-06-06 19:53:40|653.16|647.16|653.17|647.17|653.17|647.17|653.16|647.16|2
1623009230000|2021-06-06 19:53:50|653.16|647.16|653.15|647.15|653.27|647.27|653.14|647.14|7
1623009240000|2021-06-06 19:54:00|653.13|647.13|653.08|647.08|653.15|647.15|653.03|647.03|24
1623009250000|2021-06-06 19:54:10|653.06|647.06|653.09|647.09|653.09|647.09|653.03|647.03|19
1623009260000|2021-06-06 19:54:20|653.08|647.08|653.13|647.13|653.15|647.15|653.07|647.07|18
1623009270000|2021-06-06 19:54:30|653.14|647.14|653.31|647.31|653.33|647.33|653.14|647.14|20
1623009280000|2021-06-06 19:54:40|653.3|647.3|653.31|647.31|653.33|647.33|653.29|647.29|16
1623009290000|2021-06-06 19:54:50|653.3|647.3|653.32|647.32|653.34|647.34|653.3|647.3|18
1623009300000|2021-06-06 19:55:00|653.34|647.34|653.24|647.24|653.34|647.34|653.24|647.24|10
1623009310000|2021-06-06 19:55:10|653.32|647.32|653.29|647.29|653.32|647.32|653.29|647.29|3
1623009340000|2021-06-06 19:55:40|653.13|647.13|652.84|646.84|653.13|647.13|652.84|646.84|9
1623009350000|2021-06-06 19:55:50|652.83|646.83|652.5|646.5|652.83|646.83|652.46|646.46|18
1623009360000|2021-06-06 19:56:00|652.48|646.48|652.21|646.21|652.49|646.49|652.2|646.2|19
1623009370000|2021-06-06 19:56:10|652.2|646.2|652.43|646.43|652.47|646.47|652.2|646.2|21
1623009380000|2021-06-06 19:56:20|652.45|646.45|652.17|646.17|652.47|646.47|652.14|646.14|23
1623009390000|2021-06-06 19:56:30|652.16|646.16|652.17|646.17|652.17|646.17|652.14|646.14|6
1623009400000|2021-06-06 19:56:40|652.21|646.21|652.51|646.51|652.53|646.53|652.19|646.19|17
1623009410000|2021-06-06 19:56:50|652.5|646.5|652.54|646.54|652.57|646.57|652.5|646.5|16
1623009420000|2021-06-06 19:57:00|652.55|646.55|652.49|646.49|652.56|646.56|652.45|646.45|22
1623009430000|2021-06-06 19:57:10|652.5|646.5|652.4|646.4|652.58|646.58|652.38|646.38|17
1623009440000|2021-06-06 19:57:20|652.44|646.44|652.4|646.4|652.44|646.44|652.4|646.4|13
1623009450000|2021-06-06 19:57:30|652.43|646.43|652.61|646.61|652.65|646.65|652.42|646.42|18
1623009460000|2021-06-06 19:57:40|652.63|646.63|652.63|646.63|652.66|646.66|652.61|646.61|23
1623009470000|2021-06-06 19:57:50|652.62|646.62|652.56|646.56|652.66|646.66|652.56|646.56|22
1623009480000|2021-06-06 19:58:00|652.57|646.57|652.97|646.97|652.97|646.97|652.56|646.56|22
1623009490000|2021-06-06 19:58:10|652.99|646.99|652.91|646.91|653.01|647.01|652.88|646.88|18
1623009500000|2021-06-06 19:58:20|652.9|646.9|652.92|646.92|652.95|646.95|652.87|646.87|16
1623009510000|2021-06-06 19:58:30|652.91|646.91|652.56|646.56|652.98|646.98|652.45|646.45|30
1623009520000|2021-06-06 19:58:40|652.55|646.55|652.57|646.57|652.57|646.57|652.51|646.51|13
1623009530000|2021-06-06 19:58:50|652.58|646.58|652.65|646.65|652.65|646.65|652.57|646.57|19
1623009540000|2021-06-06 19:59:00|652.64|646.64|652.66|646.66|652.66|646.66|652.62|646.62|17
1623009550000|2021-06-06 19:59:10|652.64|646.64|652.56|646.56|652.66|646.66|652.56|646.56|20
1623009560000|2021-06-06 19:59:20|652.57|646.57|652.6|646.6|652.6|646.6|652.57|646.57|9
1623009570000|2021-06-06 19:59:30|652.59|646.59|652.82|646.82|652.84|646.84|652.58|646.58|28
1623009580000|2021-06-06 19:59:40|652.84|646.84|652.77|646.77|652.87|646.87|652.75|646.75|19
1623009590000|2021-06-06 19:59:50|652.78|646.78|652.83|646.83|652.84|646.84|652.76|646.76|16
1623009600000|2021-06-06 20:00:00|652.85|646.85|652.11|646.11|652.85|646.85|652.08|646.08|31
1623009610000|2021-06-06 20:00:10|652.08|646.08|652.08|646.08|652.1|646.1|652.02|646.02|10
1623009620000|2021-06-06 20:00:20|652.09|646.09|652|646|652.13|646.13|651.95|645.95|26
1623009630000|2021-06-06 20:00:30|651.99|645.99|651.91|645.91|651.99|645.99|651.8|645.8|22
1623009640000|2021-06-06 20:00:40|651.92|645.92|651.9|645.9|651.92|645.92|651.84|645.84|28
1623009650000|2021-06-06 20:00:50|651.86|645.86|651.9|645.9|651.92|645.92|651.84|645.84|20
1623009660000|2021-06-06 20:01:00|651.89|645.89|652.1|646.1|652.13|646.13|651.72|645.72|27
1623009670000|2021-06-06 20:01:10|652.07|646.07|651.87|645.87|652.07|646.07|651.72|645.72|31
1623009680000|2021-06-06 20:01:20|651.84|645.84|651.91|645.91|651.91|645.91|651.81|645.81|28
1623009690000|2021-06-06 20:01:30|651.92|645.92|652.24|646.24|652.24|646.24|651.73|645.73|22
1623009700000|2021-06-06 20:01:40|652.22|646.22|652.25|646.25|652.43|646.43|652.17|646.17|26
1623009710000|2021-06-06 20:01:50|652.26|646.26|652.2|646.2|652.26|646.26|652.14|646.14|25
1623009720000|2021-06-06 20:02:00|652.19|646.19|652.33|646.33|652.36|646.36|652.19|646.19|25
1623009730000|2021-06-06 20:02:10|652.32|646.32|652.45|646.45|652.5|646.5|652.32|646.32|27
1623009740000|2021-06-06 20:02:20|652.44|646.44|652.66|646.66|652.66|646.66|652.44|646.44|33
1623009750000|2021-06-06 20:02:30|652.83|646.83|652.61|646.61|652.88|646.88|652.61|646.61|29
1623009760000|2021-06-06 20:02:40|652.63|646.63|652.88|646.88|652.9|646.9|652.53|646.53|25
1623009770000|2021-06-06 20:02:50|652.9|646.9|652.8|646.8|652.9|646.9|652.75|646.75|33
1623009780000|2021-06-06 20:03:00|652.84|646.84|652.67|646.67|652.84|646.84|652.66|646.66|22
1623009790000|2021-06-06 20:03:10|652.68|646.68|652.67|646.67|652.69|646.69|652.66|646.66|9
1623009800000|2021-06-06 20:03:20|652.68|646.68|652.89|646.89|652.89|646.89|652.68|646.68|26
1623009810000|2021-06-06 20:03:30|652.9|646.9|652.92|646.92|653.08|647.08|652.86|646.86|22
1623009820000|2021-06-06 20:03:40|652.95|646.95|652.93|646.93|652.98|646.98|652.9|646.9|20
1623009830000|2021-06-06 20:03:50|652.94|646.94|653.38|647.38|653.45|647.45|652.92|646.92|29
1623009840000|2021-06-06 20:04:00|653.37|647.37|653.37|647.37|653.37|647.37|653.28|647.28|22
1623009850000|2021-06-06 20:04:10|653.4|647.4|653.62|647.62|653.62|647.62|653.33|647.33|24
1623009860000|2021-06-06 20:04:20|653.6|647.6|653.49|647.49|653.6|647.6|653.41|647.41|27
1623009870000|2021-06-06 20:04:30|653.48|647.48|653.41|647.41|653.48|647.48|653.35|647.35|27
1623009880000|2021-06-06 20:04:40|653.4|647.4|653.44|647.44|653.45|647.45|653.38|647.38|27
1623009890000|2021-06-06 20:04:50|653.43|647.43|653.5|647.5|653.55|647.55|653.38|647.38|26
1623009900000|2021-06-06 20:05:00|653.48|647.48|653.24|647.24|653.52|647.52|653.23|647.23|25
1623009910000|2021-06-06 20:05:10|653.26|647.26|653.1|647.1|653.26|647.26|653.08|647.08|14
1623009920000|2021-06-06 20:05:20|653.09|647.09|653.04|647.04|653.1|647.1|653.01|647.01|27
1623009930000|2021-06-06 20:05:30|653.03|647.03|652.82|646.82|653.04|647.04|652.75|646.75|24
1623009940000|2021-06-06 20:05:40|652.83|646.83|652.92|646.92|652.92|646.92|652.83|646.83|21
1623009950000|2021-06-06 20:05:50|652.87|646.87|652.91|646.91|652.92|646.92|652.83|646.83|10
1623009960000|2021-06-06 20:06:00|652.92|646.92|652.99|646.99|653.02|647.02|652.91|646.91|13
1623009970000|2021-06-06 20:06:10|652.98|646.98|652.99|646.99|653|647|652.96|646.96|14
1623009980000|2021-06-06 20:06:20|653|647|652.85|646.85|653.06|647.06|652.85|646.85|15
1623009990000|2021-06-06 20:06:30|652.87|646.87|652.83|646.83|652.87|646.87|652.83|646.83|15
1623010000000|2021-06-06 20:06:40|652.84|646.84|652.4|646.4|652.85|646.85|652.4|646.4|25
1623010010000|2021-06-06 20:06:50|652.41|646.41|652.54|646.54|652.56|646.56|652.41|646.41|24
1623010020000|2021-06-06 20:07:00|652.55|646.55|652.45|646.45|652.55|646.55|652.43|646.43|17
1623010030000|2021-06-06 20:07:10|652.44|646.44|652.47|646.47|652.48|646.48|652.42|646.42|15
1623010040000|2021-06-06 20:07:20|652.48|646.48|652.45|646.45|652.48|646.48|652.43|646.43|14
1623010050000|2021-06-06 20:07:30|652.44|646.44|652.43|646.43|652.46|646.46|652.43|646.43|14
1623010060000|2021-06-06 20:07:40|652.38|646.38|652.44|646.44|652.45|646.45|652.37|646.37|14
1623010070000|2021-06-06 20:07:50|652.43|646.43|652.43|646.43|652.44|646.44|652.43|646.43|11
1623010080000|2021-06-06 20:08:00|652.44|646.44|652.44|646.44|652.47|646.47|652.44|646.44|17
1623010090000|2021-06-06 20:08:10|652.43|646.43|652.41|646.41|652.45|646.45|652.4|646.4|7
1623010100000|2021-06-06 20:08:20|652.4|646.4|652.37|646.37|652.51|646.51|652.23|646.23|21
1623010110000|2021-06-06 20:08:30|652.36|646.36|651.86|645.86|652.37|646.37|651.85|645.85|33
1623010120000|2021-06-06 20:08:40|651.87|645.87|651.83|645.83|651.87|645.87|651.63|645.63|28
1623010130000|2021-06-06 20:08:50|651.84|645.84|651.19|645.19|651.84|645.84|651.19|645.19|35
1623010140000|2021-06-06 20:09:00|651.17|645.17|651.41|645.41|651.49|645.49|651.17|645.17|31
1623010150000|2021-06-06 20:09:10|651.4|645.4|651.41|645.41|651.54|645.54|651.37|645.37|25
1623010160000|2021-06-06 20:09:20|651.36|645.36|651.19|645.19|651.4|645.4|651.14|645.14|23
1623010170000|2021-06-06 20:09:30|651.18|645.18|651.23|645.23|651.27|645.27|651.16|645.16|31
1623010180000|2021-06-06 20:09:40|651.21|645.21|651.21|645.21|651.24|645.24|651.13|645.13|31
1623010190000|2021-06-06 20:09:50|651.2|645.2|651.08|645.08|651.2|645.2|650.91|644.91|24
1623010200000|2021-06-06 20:10:00|651.06|645.06|651.04|645.04|651.08|645.08|651.02|645.02|20
1623010210000|2021-06-06 20:10:10|651.05|645.05|651.3|645.3|651.32|645.32|650.82|644.82|29
1623010220000|2021-06-06 20:10:20|651.27|645.27|651.65|645.65|651.65|645.65|651.27|645.27|30
1623010230000|2021-06-06 20:10:30|651.63|645.63|651.59|645.59|651.66|645.66|651.56|645.56|23
1623010240000|2021-06-06 20:10:40|651.58|645.58|651.63|645.63|651.65|645.65|651.58|645.58|15
1623010250000|2021-06-06 20:10:50|651.58|645.58|651.63|645.63|651.64|645.64|651.56|645.56|15
1623010260000|2021-06-06 20:11:00|651.62|645.62|651.59|645.59|651.63|645.63|651.57|645.57|20
1623010270000|2021-06-06 20:11:10|651.58|645.58|651.9|645.9|651.92|645.92|651.56|645.56|24
1623010280000|2021-06-06 20:11:20|651.91|645.91|651.98|645.98|652.12|646.12|651.91|645.91|21
1623010290000|2021-06-06 20:11:30|651.97|645.97|651.77|645.77|651.97|645.97|651.77|645.77|23
1623010300000|2021-06-06 20:11:40|651.78|645.78|652.01|646.01|652.03|646.03|651.77|645.77|20
1623010310000|2021-06-06 20:11:50|652.04|646.04|651.83|645.83|652.05|646.05|651.81|645.81|26
1623010320000|2021-06-06 20:12:00|651.85|645.85|651.78|645.78|651.93|645.93|651.78|645.78|20
1623010330000|2021-06-06 20:12:10|651.74|645.74|651.96|645.96|651.98|645.98|651.66|645.66|25
1623010340000|2021-06-06 20:12:20|651.97|645.97|651.96|645.96|651.99|645.99|651.87|645.87|21
1623010350000|2021-06-06 20:12:30|651.94|645.94|652.03|646.03|652.06|646.06|651.94|645.94|24
1623010360000|2021-06-06 20:12:40|652.01|646.01|652.06|646.06|652.06|646.06|652.01|646.01|19
1623010370000|2021-06-06 20:12:50|652.05|646.05|652.07|646.07|652.08|646.08|652.03|646.03|19
1623010380000|2021-06-06 20:13:00|652.1|646.1|652.6|646.6|652.61|646.61|652.05|646.05|27
1623010390000|2021-06-06 20:13:10|652.59|646.59|652.7|646.7|652.72|646.72|652.59|646.59|21
1623010400000|2021-06-06 20:13:20|652.69|646.69|652.87|646.87|652.87|646.87|652.69|646.69|15
1623010410000|2021-06-06 20:13:30|652.86|646.86|652.79|646.79|652.87|646.87|652.69|646.69|25
1623010420000|2021-06-06 20:13:40|652.8|646.8|652.76|646.76|652.8|646.8|652.76|646.76|15
1623010430000|2021-06-06 20:13:50|652.77|646.77|652.88|646.88|652.88|646.88|652.77|646.77|13
1623010440000|2021-06-06 20:14:00|652.87|646.87|652.85|646.85|652.88|646.88|652.83|646.83|11
1623010450000|2021-06-06 20:14:10|652.86|646.86|652.9|646.9|652.91|646.91|652.86|646.86|12
1623010460000|2021-06-06 20:14:20|652.91|646.91|653.2|647.2|653.27|647.27|652.91|646.91|21
1623010470000|2021-06-06 20:14:30|653.13|647.13|652.94|646.94|653.13|647.13|652.92|646.92|25
1623010480000|2021-06-06 20:14:40|652.93|646.93|652.92|646.92|652.93|646.93|652.92|646.92|4
1623010490000|2021-06-06 20:14:50|652.93|646.93|652.55|646.55|652.94|646.94|652.55|646.55|23
1623010500000|2021-06-06 20:15:00|652.54|646.54|652.18|646.18|652.57|646.57|652.17|646.17|23
1623010510000|2021-06-06 20:15:10|652.17|646.17|651.96|645.96|652.18|646.18|651.9|645.9|26
1623010520000|2021-06-06 20:15:20|651.94|645.94|651.71|645.71|651.97|645.97|651.65|645.65|29
1623010530000|2021-06-06 20:15:30|651.7|645.7|651.82|645.82|651.82|645.82|651.69|645.69|16
1623010540000|2021-06-06 20:15:40|651.84|645.84|651.87|645.87|651.87|645.87|651.79|645.79|22
1623010550000|2021-06-06 20:15:50|651.86|645.86|651.95|645.95|652|646|651.8|645.8|25
1623010560000|2021-06-06 20:16:00|651.96|645.96|652.14|646.14|652.15|646.15|651.95|645.95|24
1623010570000|2021-06-06 20:16:10|652.15|646.15|652.84|646.84|652.84|646.84|652.14|646.14|26
1623010580000|2021-06-06 20:16:20|652.85|646.85|653.01|647.01|653.02|647.02|652.85|646.85|16
1623010590000|2021-06-06 20:16:30|653|647|653.09|647.09|653.14|647.14|653|647|15
1623010600000|2021-06-06 20:16:40|653.1|647.1|652.9|646.9|653.11|647.11|652.79|646.79|29
1623010610000|2021-06-06 20:16:50|652.92|646.92|652.68|646.68|652.96|646.96|652.64|646.64|21
1623010620000|2021-06-06 20:17:00|652.67|646.67|652.69|646.69|652.72|646.72|652.66|646.66|18
1623010630000|2021-06-06 20:17:10|652.68|646.68|652.34|646.34|652.68|646.68|652.32|646.32|16
1623010640000|2021-06-06 20:17:20|652.32|646.32|652.17|646.17|652.32|646.32|652.14|646.14|27
1623010650000|2021-06-06 20:17:30|652.21|646.21|652.18|646.18|652.21|646.21|652.17|646.17|15
1623010660000|2021-06-06 20:17:40|652.17|646.17|652.19|646.19|652.2|646.2|652.17|646.17|7
1623010670000|2021-06-06 20:17:50|652.11|646.11|651.84|645.84|652.11|646.11|651.84|645.84|19
1623010680000|2021-06-06 20:18:00|651.85|645.85|651.77|645.77|651.89|645.89|651.75|645.75|27
1623010690000|2021-06-06 20:18:10|651.8|645.8|651.86|645.86|651.86|645.86|651.77|645.77|12
1623010700000|2021-06-06 20:18:20|651.98|645.98|652.08|646.08|652.17|646.17|651.98|645.98|23
1623010710000|2021-06-06 20:18:30|652.07|646.07|652.06|646.06|652.09|646.09|652.04|646.04|20
1623010720000|2021-06-06 20:18:40|652.05|646.05|652.48|646.48|652.54|646.54|652.05|646.05|21
1623010730000|2021-06-06 20:18:50|652.49|646.49|652.51|646.51|652.51|646.51|652.48|646.48|12
1623010740000|2021-06-06 20:19:00|652.53|646.53|652.56|646.56|652.56|646.56|652.52|646.52|11
1623010750000|2021-06-06 20:19:10|652.55|646.55|652.52|646.52|652.55|646.55|652.47|646.47|16
1623010760000|2021-06-06 20:19:20|652.55|646.55|652.77|646.77|652.77|646.77|652.53|646.53|18
1623010770000|2021-06-06 20:19:30|652.78|646.78|652.79|646.79|652.8|646.8|652.77|646.77|6
1623010780000|2021-06-06 20:19:40|652.8|646.8|652.8|646.8|652.8|646.8|652.79|646.79|11
1623010790000|2021-06-06 20:19:50|652.79|646.79|652.79|646.79|652.81|646.81|652.76|646.76|17
1623010800000|2021-06-06 20:20:00|652.8|646.8|653.41|647.41|653.43|647.43|652.8|646.8|22
1623010810000|2021-06-06 20:20:10|653.42|647.42|653.53|647.53|653.56|647.56|653.42|647.42|15
1623010820000|2021-06-06 20:20:20|653.52|647.52|653.52|647.52|653.52|647.52|653.51|647.51|3
1623010830000|2021-06-06 20:20:30|653.5|647.5|653.63|647.63|653.63|647.63|653.49|647.49|12
1623010840000|2021-06-06 20:20:40|653.62|647.62|653.7|647.7|653.71|647.71|653.61|647.61|19
1623010850000|2021-06-06 20:20:50|653.71|647.71|653.66|647.66|653.71|647.71|653.55|647.55|16
1623010860000|2021-06-06 20:21:00|653.67|647.67|653.78|647.78|653.79|647.79|653.66|647.66|16
1623010870000|2021-06-06 20:21:10|653.79|647.79|653.85|647.85|653.85|647.85|653.78|647.78|12
1623010880000|2021-06-06 20:21:20|653.86|647.86|653.89|647.89|654.04|648.04|653.8|647.8|24
1623010890000|2021-06-06 20:21:30|653.9|647.9|654.06|648.06|654.06|648.06|653.89|647.89|17
1623010900000|2021-06-06 20:21:40|654.05|648.05|654|648|654.06|648.06|653.94|647.94|12
1623010910000|2021-06-06 20:21:50|654.01|648.01|654.23|648.23|654.23|648.23|654.01|648.01|10
1623010920000|2021-06-06 20:22:00|654.25|648.25|654.52|648.52|654.53|648.53|654.25|648.25|24
1623010930000|2021-06-06 20:22:10|654.53|648.53|654.6|648.6|654.62|648.62|654.52|648.52|17
1623010940000|2021-06-06 20:22:20|654.62|648.62|654.66|648.66|654.66|648.66|654.6|648.6|19
1623010950000|2021-06-06 20:22:30|654.63|648.63|654.72|648.72|654.72|648.72|654.56|648.56|14
1623010960000|2021-06-06 20:22:40|654.81|648.81|655.31|649.31|655.31|649.31|654.81|648.81|20
1623010970000|2021-06-06 20:22:50|655.34|649.34|655.18|649.18|655.45|649.45|655.16|649.16|27
1623010980000|2021-06-06 20:23:00|655.17|649.17|655.32|649.32|655.35|649.35|655.13|649.13|32
1623010990000|2021-06-06 20:23:10|655.33|649.33|655.9|649.9|655.9|649.9|655.33|649.33|27
1623011000000|2021-06-06 20:23:20|655.91|649.91|655.99|649.99|655.99|649.99|655.85|649.85|32
1623011010000|2021-06-06 20:23:30|656|650|656.41|650.41|656.41|650.41|656|650|19
1623011020000|2021-06-06 20:23:40|656.4|650.4|656.33|650.33|656.41|650.41|656.33|650.33|17
1623011030000|2021-06-06 20:23:50|656.32|650.32|656.22|650.22|656.32|650.32|656.17|650.17|16
1623011040000|2021-06-06 20:24:00|656.21|650.21|655.92|649.92|656.21|650.21|655.91|649.91|17
1623011050000|2021-06-06 20:24:10|655.94|649.94|656.05|650.05|656.06|650.06|655.94|649.94|11
1623011060000|2021-06-06 20:24:20|656.04|650.04|655.88|649.88|656.04|650.04|655.88|649.88|13
1623011070000|2021-06-06 20:24:30|655.9|649.9|655.91|649.91|655.93|649.93|655.88|649.88|12
1623011080000|2021-06-06 20:24:40|655.92|649.92|655.78|649.78|655.92|649.92|655.78|649.78|12
1623011090000|2021-06-06 20:24:50|655.77|649.77|655.75|649.75|655.77|649.77|655.73|649.73|12
1623011100000|2021-06-06 20:25:00|655.76|649.76|655.77|649.77|655.79|649.79|655.71|649.71|16
1623011110000|2021-06-06 20:25:10|655.76|649.76|656.04|650.04|656.04|650.04|655.76|649.76|20
1623011120000|2021-06-06 20:25:20|656.03|650.03|656.14|650.14|656.14|650.14|655.98|649.98|17
1623011130000|2021-06-06 20:25:30|656.15|650.15|656.06|650.06|656.19|650.19|656.04|650.04|18
1623011140000|2021-06-06 20:25:40|656.04|650.04|655.79|649.79|656.04|650.04|655.72|649.72|19
1623011150000|2021-06-06 20:25:50|655.78|649.78|655.86|649.86|655.86|649.86|655.78|649.78|16
1623011160000|2021-06-06 20:26:00|655.85|649.85|656.06|650.06|656.07|650.07|655.84|649.84|17
1623011170000|2021-06-06 20:26:10|656.07|650.07|655.79|649.79|656.07|650.07|655.79|649.79|20
1623011180000|2021-06-06 20:26:20|655.8|649.8|655.35|649.35|655.8|649.8|655.34|649.34|21
1623011190000|2021-06-06 20:26:30|655.37|649.37|655.21|649.21|655.39|649.39|655.2|649.2|12
1623011200000|2021-06-06 20:26:40|655.2|649.2|654.84|648.84|655.2|649.2|654.83|648.83|22
1623011210000|2021-06-06 20:26:50|654.82|648.82|654.91|648.91|654.93|648.93|654.82|648.82|22
1623011220000|2021-06-06 20:27:00|654.92|648.92|654.63|648.63|654.92|648.92|654.58|648.58|26
1623011230000|2021-06-06 20:27:10|654.64|648.64|654.75|648.75|654.78|648.78|654.64|648.64|13
1623011240000|2021-06-06 20:27:20|654.76|648.76|655.23|649.23|655.24|649.24|654.76|648.76|26
1623011250000|2021-06-06 20:27:30|655.21|649.21|655.1|649.1|655.25|649.25|655.09|649.09|18
1623011260000|2021-06-06 20:27:40|655.09|649.09|655.04|649.04|655.12|649.12|655.04|649.04|17
1623011270000|2021-06-06 20:27:50|655.06|649.06|655.01|649.01|655.06|649.06|654.99|648.99|17
1623011280000|2021-06-06 20:28:00|654.99|648.99|654.96|648.96|655.01|649.01|654.96|648.96|17
1623011290000|2021-06-06 20:28:10|654.97|648.97|654.75|648.75|654.97|648.97|654.75|648.75|16
1623011300000|2021-06-06 20:28:20|654.76|648.76|654.53|648.53|654.76|648.76|654.53|648.53|14
1623011310000|2021-06-06 20:28:30|654.44|648.44|654.39|648.39|654.48|648.48|654.36|648.36|12
1623011320000|2021-06-06 20:28:40|654.38|648.38|654.43|648.43|654.46|648.46|654.38|648.38|21
1623011330000|2021-06-06 20:28:50|654.42|648.42|654.41|648.41|654.46|648.46|654.41|648.41|14
1623011340000|2021-06-06 20:29:00|654.39|648.39|654.21|648.21|654.41|648.41|654.21|648.21|14
1623011350000|2021-06-06 20:29:10|654.22|648.22|654.24|648.24|654.25|648.25|654.21|648.21|16
1623011360000|2021-06-06 20:29:20|654.28|648.28|654.47|648.47|654.53|648.53|654.28|648.28|26
1623011370000|2021-06-06 20:29:30|654.48|648.48|654.9|648.9|654.95|648.95|654.48|648.48|32
1623011380000|2021-06-06 20:29:40|654.92|648.92|654.89|648.89|655|649|654.86|648.86|24
1623011390000|2021-06-06 20:29:50|654.91|648.91|654.87|648.87|654.91|648.91|654.86|648.86|10
1623011400000|2021-06-06 20:30:00|654.85|648.85|654.59|648.59|654.87|648.87|654.59|648.59|15
1623011410000|2021-06-06 20:30:10|654.37|648.37|654.58|648.58|654.58|648.58|654.37|648.37|16
1623011420000|2021-06-06 20:30:20|654.6|648.6|654.55|648.55|654.61|648.61|654.55|648.55|11
1623011430000|2021-06-06 20:30:30|654.53|648.53|654.45|648.45|654.53|648.53|654.45|648.45|7
1623011440000|2021-06-06 20:30:40|654.46|648.46|654.37|648.37|654.46|648.46|654.35|648.35|14
1623011450000|2021-06-06 20:30:50|654.36|648.36|654.27|648.27|654.37|648.37|654.16|648.16|18
1623011460000|2021-06-06 20:31:00|654.26|648.26|653.9|647.9|654.27|648.27|653.9|647.9|27
1623011470000|2021-06-06 20:31:10|653.91|647.91|653.39|647.39|653.91|647.91|653.37|647.37|25
1623011480000|2021-06-06 20:31:20|653.38|647.38|653.38|647.38|653.38|647.38|653.33|647.33|12
1623011490000|2021-06-06 20:31:30|653.37|647.37|653.4|647.4|653.41|647.41|653.37|647.37|14
1623011500000|2021-06-06 20:31:40|653.35|647.35|653.33|647.33|653.43|647.43|653.33|647.33|7
1623011510000|2021-06-06 20:31:50|653.3|647.3|653.32|647.32|653.32|647.32|653.3|647.3|3
1623011520000|2021-06-06 20:32:00|653.27|647.27|652.92|646.92|653.27|647.27|652.86|646.86|18
1623011530000|2021-06-06 20:32:10|652.93|646.93|652.93|646.93|652.93|646.93|652.91|646.91|9
1623011550000|2021-06-06 20:32:30|652.92|646.92|652.71|646.71|652.93|646.93|652.71|646.71|3
1623011560000|2021-06-06 20:32:40|652.69|646.69|653.05|647.05|653.05|647.05|652.69|646.69|15
1623011570000|2021-06-06 20:32:50|653.04|647.04|653.01|647.01|653.04|647.04|653.01|647.01|6
1623011580000|2021-06-06 20:33:00|653|647|653.01|647.01|653.01|647.01|653|647|6
1623011590000|2021-06-06 20:33:10|653.05|647.05|653.05|647.05|653.07|647.07|653.04|647.04|12
1623011600000|2021-06-06 20:33:20|653.08|647.08|653.06|647.06|653.08|647.08|653.04|647.04|10
1623011610000|2021-06-06 20:33:30|653.07|647.07|653.06|647.06|653.07|647.07|653.06|647.06|2
1623011620000|2021-06-06 20:33:40|653.07|647.07|653.04|647.04|653.07|647.07|653.04|647.04|7
1623011630000|2021-06-06 20:33:50|653.05|647.05|652.87|646.87|653.05|647.05|652.87|646.87|13
1623011640000|2021-06-06 20:34:00|652.75|646.75|652.69|646.69|652.75|646.75|652.68|646.68|9
1623011650000|2021-06-06 20:34:10|652.71|646.71|652.69|646.69|652.71|646.71|652.69|646.69|9
1623011660000|2021-06-06 20:34:20|652.7|646.7|652.68|646.68|652.7|646.7|652.68|646.68|9
1623011670000|2021-06-06 20:34:30|652.69|646.69|653.04|647.04|653.04|647.04|652.69|646.69|22
1623011680000|2021-06-06 20:34:40|653.03|647.03|653.66|647.66|653.66|647.66|653.02|647.02|26
1623011690000|2021-06-06 20:34:50|653.7|647.7|653.93|647.93|653.98|647.98|653.68|647.68|28
1623011700000|2021-06-06 20:35:00|653.92|647.92|653.68|647.68|653.92|647.92|653.59|647.59|26
1623011710000|2021-06-06 20:35:10|653.64|647.64|653.56|647.56|653.67|647.67|653.56|647.56|20
1623011720000|2021-06-06 20:35:20|653.53|647.53|653.52|647.52|653.55|647.55|653.42|647.42|12
1623011740000|2021-06-06 20:35:40|653.54|647.54|653.59|647.59|653.61|647.61|653.53|647.53|14
1623011750000|2021-06-06 20:35:50|653.6|647.6|653.63|647.63|653.67|647.67|653.6|647.6|15
1623011760000|2021-06-06 20:36:00|653.62|647.62|653.55|647.55|653.62|647.62|653.53|647.53|12
1623011770000|2021-06-06 20:36:10|653.51|647.51|653.19|647.19|653.51|647.51|653.19|647.19|17
1623011780000|2021-06-06 20:36:20|653.2|647.2|653.22|647.22|653.23|647.23|653.2|647.2|10
1623011790000|2021-06-06 20:36:30|653.23|647.23|653.05|647.05|653.23|647.23|653.05|647.05|19
1623011800000|2021-06-06 20:36:40|653.07|647.07|653.02|647.02|653.08|647.08|652.99|646.99|20
1623011810000|2021-06-06 20:36:50|653.01|647.01|653.03|647.03|653.06|647.06|652.99|646.99|22
1623011820000|2021-06-06 20:37:00|653.01|647.01|652.94|646.94|653.04|647.04|652.94|646.94|23
1623011830000|2021-06-06 20:37:10|652.93|646.93|652.89|646.89|652.94|646.94|652.86|646.86|18
1623011840000|2021-06-06 20:37:20|652.87|646.87|652.87|646.87|652.9|646.9|652.86|646.86|18
1623011850000|2021-06-06 20:37:30|652.89|646.89|653.32|647.32|653.34|647.34|652.88|646.88|18
1623011860000|2021-06-06 20:37:40|653.31|647.31|653.37|647.37|653.37|647.37|653.2|647.2|26
1623011870000|2021-06-06 20:37:50|653.36|647.36|653.35|647.35|653.36|647.36|653.3|647.3|20
1623011880000|2021-06-06 20:38:00|653.34|647.34|653.38|647.38|653.38|647.38|653.3|647.3|25
1623011890000|2021-06-06 20:38:10|653.39|647.39|653.75|647.75|653.75|647.75|653.38|647.38|17
1623011900000|2021-06-06 20:38:20|653.72|647.72|653.75|647.75|653.77|647.77|653.72|647.72|16
1623011910000|2021-06-06 20:38:30|653.74|647.74|653.73|647.73|653.75|647.75|653.72|647.72|16
1623011920000|2021-06-06 20:38:40|653.72|647.72|653.76|647.76|653.76|647.76|653.72|647.72|19
1623011930000|2021-06-06 20:38:50|653.69|647.69|653.68|647.68|653.73|647.73|653.68|647.68|22
1623011940000|2021-06-06 20:39:00|653.63|647.63|653.24|647.24|653.66|647.66|653.24|647.24|29
1623011950000|2021-06-06 20:39:10|653.25|647.25|653.28|647.28|653.32|647.32|653.24|647.24|17
1623011960000|2021-06-06 20:39:20|653.29|647.29|653.32|647.32|653.32|647.32|653.22|647.22|20
1623011970000|2021-06-06 20:39:30|653.27|647.27|653.39|647.39|653.39|647.39|653.27|647.27|18
1623011980000|2021-06-06 20:39:40|653.46|647.46|653.63|647.63|653.64|647.64|653.46|647.46|27
1623011990000|2021-06-06 20:39:50|653.64|647.64|653.58|647.58|653.69|647.69|653.58|647.58|24
1623012000000|2021-06-06 20:40:00|653.55|647.55|653.31|647.31|653.57|647.57|653.29|647.29|26
1623012010000|2021-06-06 20:40:10|653.23|647.23|653.12|647.12|653.27|647.27|653.08|647.08|22
1623012020000|2021-06-06 20:40:20|653.09|647.09|653.02|647.02|653.09|647.09|652.99|646.99|10
1623012030000|2021-06-06 20:40:30|653.01|647.01|653|647|653.03|647.03|652.95|646.95|20
1623012040000|2021-06-06 20:40:40|653.01|647.01|653.01|647.01|653.02|647.02|653|647|14
1623012050000|2021-06-06 20:40:50|653.02|647.02|653.01|647.01|653.02|647.02|652.91|646.91|24
1623012060000|2021-06-06 20:41:00|653.02|647.02|653.25|647.25|653.35|647.35|653.02|647.02|26
1623012070000|2021-06-06 20:41:10|653.26|647.26|653.17|647.17|653.32|647.32|653.17|647.17|20
1623012080000|2021-06-06 20:41:20|653.13|647.13|653.1|647.1|653.17|647.17|653.05|647.05|21
1623012090000|2021-06-06 20:41:30|653.09|647.09|652.92|646.92|653.09|647.09|652.9|646.9|24
1623012100000|2021-06-06 20:41:40|652.91|646.91|652.98|646.98|652.98|646.98|652.89|646.89|19
1623012110000|2021-06-06 20:41:50|652.92|646.92|652.97|646.97|652.99|646.99|652.92|646.92|23
1623012120000|2021-06-06 20:42:00|652.98|646.98|652.95|646.95|652.98|646.98|652.92|646.92|18
1623012130000|2021-06-06 20:42:10|652.94|646.94|652.94|646.94|652.95|646.95|652.92|646.92|22
1623012140000|2021-06-06 20:42:20|652.95|646.95|652.87|646.87|652.97|646.97|652.86|646.86|13
1623012150000|2021-06-06 20:42:30|652.91|646.91|652.92|646.92|652.94|646.94|652.9|646.9|11
1623012160000|2021-06-06 20:42:40|652.93|646.93|652.9|646.9|652.93|646.93|652.88|646.88|21
1623012170000|2021-06-06 20:42:50|652.89|646.89|653.04|647.04|653.08|647.08|652.89|646.89|19
1623012180000|2021-06-06 20:43:00|653.06|647.06|653.06|647.06|653.09|647.09|653.01|647.01|19
1623012190000|2021-06-06 20:43:10|653.1|647.1|653.09|647.09|653.1|647.1|653.05|647.05|16
1623012200000|2021-06-06 20:43:20|653.04|647.04|653.4|647.4|653.4|647.4|653.04|647.04|23
1623012210000|2021-06-06 20:43:30|653.39|647.39|653.39|647.39|653.4|647.4|653.36|647.36|6
1623012220000|2021-06-06 20:43:40|653.4|647.4|653.2|647.2|653.42|647.42|653.19|647.19|18
1623012230000|2021-06-06 20:43:50|653.21|647.21|653.31|647.31|653.32|647.32|653.21|647.21|24
1623012240000|2021-06-06 20:44:00|653.3|647.3|653.28|647.28|653.35|647.35|653.27|647.27|18
1623012250000|2021-06-06 20:44:10|653.29|647.29|653.38|647.38|653.38|647.38|653.28|647.28|15
1623012260000|2021-06-06 20:44:20|653.37|647.37|653.36|647.36|653.37|647.37|653.35|647.35|5
1623012270000|2021-06-06 20:44:30|653.35|647.35|653.36|647.36|653.36|647.36|653.35|647.35|4
1623012280000|2021-06-06 20:44:40|653.35|647.35|653.23|647.23|653.36|647.36|653.23|647.23|16
1623012290000|2021-06-06 20:44:50|653.24|647.24|653.28|647.28|653.28|647.28|653.21|647.21|18
1623012300000|2021-06-06 20:45:00|653.29|647.29|653.16|647.16|653.36|647.36|653.15|647.15|20
1623012310000|2021-06-06 20:45:10|653.14|647.14|653.22|647.22|653.22|647.22|653.13|647.13|17
1623012320000|2021-06-06 20:45:20|653.23|647.23|653.42|647.42|653.42|647.42|653.22|647.22|17
1623012330000|2021-06-06 20:45:30|653.41|647.41|653.42|647.42|653.42|647.42|653.41|647.41|2
1623012340000|2021-06-06 20:45:40|653.52|647.52|653.87|647.87|653.88|647.88|653.52|647.52|5
1623012350000|2021-06-06 20:45:50|653.89|647.89|653.88|647.88|653.89|647.89|653.86|647.86|14
1623012360000|2021-06-06 20:46:00|653.89|647.89|653.85|647.85|653.89|647.89|653.83|647.83|19
1623012370000|2021-06-06 20:46:10|653.88|647.88|653.99|647.99|653.99|647.99|653.87|647.87|20
1623012380000|2021-06-06 20:46:20|654.02|648.02|654.02|648.02|654.02|648.02|654.01|648.01|5
1623012390000|2021-06-06 20:46:30|654.09|648.09|654.08|648.08|654.1|648.1|654.06|648.06|12
1623012400000|2021-06-06 20:46:40|654.07|648.07|654.22|648.22|654.23|648.23|654.05|648.05|24
1623012410000|2021-06-06 20:46:50|654.25|648.25|654.49|648.49|654.49|648.49|654.25|648.25|17
1623012420000|2021-06-06 20:47:00|654.51|648.51|654.57|648.57|654.59|648.59|654.5|648.5|21
1623012430000|2021-06-06 20:47:10|654.56|648.56|654.57|648.57|654.59|648.59|654.56|648.56|14
1623012440000|2021-06-06 20:47:20|654.56|648.56|654.56|648.56|654.57|648.57|654.55|648.55|12
1623012450000|2021-06-06 20:47:30|654.55|648.55|654.6|648.6|654.68|648.68|654.5|648.5|17
1623012460000|2021-06-06 20:47:40|654.59|648.59|654.61|648.61|654.61|648.61|654.57|648.57|13
1623012470000|2021-06-06 20:47:50|654.6|648.6|654.64|648.64|654.64|648.64|654.6|648.6|5
1623012480000|2021-06-06 20:48:00|654.63|648.63|654.4|648.4|654.64|648.64|654.37|648.37|14
1623012490000|2021-06-06 20:48:10|654.41|648.41|654.42|648.42|654.46|648.46|654.39|648.39|23
1623012500000|2021-06-06 20:48:20|654.41|648.41|654.37|648.37|654.42|648.42|654.36|648.36|16
1623012510000|2021-06-06 20:48:30|654.35|648.35|654.43|648.43|654.48|648.48|654.34|648.34|17
1623012520000|2021-06-06 20:48:40|654.42|648.42|654.59|648.59|654.59|648.59|654.41|648.41|19
1623012530000|2021-06-06 20:48:50|654.58|648.58|654.59|648.59|654.59|648.59|654.54|648.54|6
1623012540000|2021-06-06 20:49:00|654.6|648.6|654.61|648.61|654.62|648.62|654.59|648.59|16
1623012550000|2021-06-06 20:49:10|654.59|648.59|654.6|648.6|654.6|648.6|654.58|648.58|6
1623012560000|2021-06-06 20:49:20|654.59|648.59|655.46|649.46|655.65|649.65|654.59|648.59|29
1623012570000|2021-06-06 20:49:30|655.48|649.48|655.37|649.37|655.49|649.49|655.35|649.35|21
1623012580000|2021-06-06 20:49:40|655.39|649.39|655.38|649.38|655.49|649.49|655.37|649.37|30
1623012590000|2021-06-06 20:49:50|655.4|649.4|655.41|649.41|655.46|649.46|655.36|649.36|24
1623012600000|2021-06-06 20:50:00|655.39|649.39|655.44|649.44|655.48|649.48|655.38|649.38|23
1623012610000|2021-06-06 20:50:10|655.43|649.43|655.62|649.62|655.64|649.64|655.43|649.43|23
1623012620000|2021-06-06 20:50:20|655.63|649.63|655.67|649.67|655.7|649.7|655.61|649.61|27
1623012630000|2021-06-06 20:50:30|655.69|649.69|655.83|649.83|655.84|649.84|655.69|649.69|20
1623012640000|2021-06-06 20:50:40|655.81|649.81|655.88|649.88|655.89|649.89|655.65|649.65|24
1623012650000|2021-06-06 20:50:50|655.89|649.89|655.92|649.92|655.93|649.93|655.87|649.87|10
1623012660000|2021-06-06 20:51:00|655.93|649.93|655.8|649.8|655.93|649.93|655.7|649.7|26
1623012670000|2021-06-06 20:51:10|655.79|649.79|655.75|649.75|655.79|649.79|655.7|649.7|30
1623012680000|2021-06-06 20:51:20|655.74|649.74|655.71|649.71|655.74|649.74|655.68|649.68|21
1623012690000|2021-06-06 20:51:30|655.7|649.7|655.77|649.77|655.8|649.8|655.7|649.7|22
1623012700000|2021-06-06 20:51:40|655.76|649.76|655.9|649.9|655.91|649.91|655.73|649.73|20
1623012710000|2021-06-06 20:51:50|655.92|649.92|655.97|649.97|656|650|655.92|649.92|11
1623012720000|2021-06-06 20:52:00|655.98|649.98|655.95|649.95|655.98|649.98|655.94|649.94|11
1623012730000|2021-06-06 20:52:10|655.94|649.94|655.95|649.95|655.96|649.96|655.89|649.89|10
1623012740000|2021-06-06 20:52:20|655.98|649.98|655.95|649.95|655.98|649.98|655.94|649.94|5
1623012750000|2021-06-06 20:52:30|655.98|649.98|655.92|649.92|655.98|649.98|655.92|649.92|8
1623012760000|2021-06-06 20:52:40|655.91|649.91|655.82|649.82|655.92|649.92|655.79|649.79|15
1623012770000|2021-06-06 20:52:50|655.81|649.81|655.77|649.77|655.84|649.84|655.76|649.76|9
1623012780000|2021-06-06 20:53:00|655.7|649.7|655.71|649.71|655.74|649.74|655.7|649.7|14
1623012790000|2021-06-06 20:53:10|655.75|649.75|655.96|649.96|655.97|649.97|655.75|649.75|18
1623012800000|2021-06-06 20:53:20|655.95|649.95|655.95|649.95|655.98|649.98|655.94|649.94|16
1623012810000|2021-06-06 20:53:30|655.94|649.94|655.99|649.99|655.99|649.99|655.94|649.94|17
1623012820000|2021-06-06 20:53:40|655.98|649.98|656.01|650.01|656.02|650.02|655.98|649.98|8
1623012830000|2021-06-06 20:53:50|656.02|650.02|656.21|650.21|656.22|650.22|656.01|650.01|17
1623012840000|2021-06-06 20:54:00|656.2|650.2|656.13|650.13|656.33|650.33|656.09|650.09|19
1623012850000|2021-06-06 20:54:10|656.11|650.11|655.94|649.94|656.12|650.12|655.91|649.91|24
1623012860000|2021-06-06 20:54:20|655.96|649.96|656|650|656|650|655.9|649.9|19
1623012870000|2021-06-06 20:54:30|656.01|650.01|656.12|650.12|656.14|650.14|655.92|649.92|24
1623012880000|2021-06-06 20:54:40|656.14|650.14|656.14|650.14|656.14|650.14|656.12|650.12|6
1623012890000|2021-06-06 20:54:50|656.15|650.15|656.49|650.49|656.55|650.55|656.14|650.14|27
1623012900000|2021-06-06 20:55:00|656.5|650.5|656.62|650.62|656.62|650.62|656.46|650.46|16
1623012910000|2021-06-06 20:55:10|656.63|650.63|656.7|650.7|656.7|650.7|656.6|650.6|19
1623012920000|2021-06-06 20:55:20|656.69|650.69|656.64|650.64|656.71|650.71|656.64|650.64|15
1623012930000|2021-06-06 20:55:30|656.66|650.66|656.48|650.48|656.68|650.68|656.48|650.48|17
1623012940000|2021-06-06 20:55:40|656.49|650.49|656.35|650.35|656.5|650.5|656.33|650.33|14
1623012950000|2021-06-06 20:55:50|656.37|650.37|656.51|650.51|656.51|650.51|656.37|650.37|13
1623012960000|2021-06-06 20:56:00|656.5|650.5|656.37|650.37|656.5|650.5|656.37|650.37|12
1623012970000|2021-06-06 20:56:10|656.36|650.36|656.31|650.31|656.36|650.36|656.3|650.3|17
1623012980000|2021-06-06 20:56:20|656.26|650.26|656.02|650.02|656.26|650.26|655.86|649.86|27
1623012990000|2021-06-06 20:56:30|656.03|650.03|656.1|650.1|656.14|650.14|656.02|650.02|20
1623013000000|2021-06-06 20:56:40|656.08|650.08|656.08|650.08|656.14|650.14|656.04|650.04|25
1623013010000|2021-06-06 20:56:50|656.04|650.04|656.08|650.08|656.11|650.11|656.04|650.04|23
1623013020000|2021-06-06 20:57:00|656.07|650.07|655.83|649.83|656.11|650.11|655.83|649.83|26
1623013030000|2021-06-06 20:57:10|655.82|649.82|655.73|649.73|655.86|649.86|655.73|649.73|23
1623013040000|2021-06-06 20:57:20|655.74|649.74|655.69|649.69|655.77|649.77|655.63|649.63|23
1623013050000|2021-06-06 20:57:30|655.67|649.67|655.88|649.88|655.9|649.9|655.66|649.66|26
1623013060000|2021-06-06 20:57:40|655.87|649.87|656.15|650.15|656.15|650.15|655.87|649.87|17
1623013070000|2021-06-06 20:57:50|656.16|650.16|656.27|650.27|656.27|650.27|656.09|650.09|16
1623013080000|2021-06-06 20:58:00|656.28|650.28|656.27|650.27|656.3|650.3|656.24|650.24|19
1623013090000|2021-06-06 20:58:10|656.25|650.25|656.23|650.23|656.28|650.28|656.23|650.23|15
1623013100000|2021-06-06 20:58:20|656.26|650.26|656.55|650.55|656.61|650.61|656.25|650.25|19
1623013110000|2021-06-06 20:58:30|656.51|650.51|656.58|650.58|656.58|650.58|656.36|650.36|17
1623013120000|2021-06-06 20:58:40|656.6|650.6|656.7|650.7|656.72|650.72|656.6|650.6|12
1623013130000|2021-06-06 20:58:50|656.69|650.69|656.7|650.7|656.71|650.71|656.69|650.69|10
1623013140000|2021-06-06 20:59:00|656.71|650.71|656.75|650.75|656.75|650.75|656.7|650.7|17
1623013150000|2021-06-06 20:59:10|656.74|650.74|656.9|650.9|657|651|656.73|650.73|25
1623013160000|2021-06-06 20:59:20|656.85|650.85|656.95|650.95|657.01|651.01|656.76|650.76|30
1623013170000|2021-06-06 20:59:30|656.97|650.97|656.98|650.98|656.99|650.99|656.96|650.96|13
1623013180000|2021-06-06 20:59:40|656.97|650.97|656.4|650.4|656.98|650.98|656.4|650.4|29
1623013190000|2021-06-06 20:59:50|656.36|650.36|656.49|650.49|656.55|650.55|656.36|650.36|27
1623013200000|2021-06-06 21:00:00|656.47|650.47|656.29|650.29|656.53|650.53|656.28|650.28|25
1623013210000|2021-06-06 21:00:10|656.28|650.28|656.19|650.19|656.29|650.29|656.18|650.18|21
1623013220000|2021-06-06 21:00:20|656.18|650.18|655.95|649.95|656.2|650.2|655.84|649.84|25
1623013230000|2021-06-06 21:00:30|655.94|649.94|656.16|650.16|656.18|650.18|655.94|649.94|28
1623013240000|2021-06-06 21:00:40|656.15|650.15|656.26|650.26|656.28|650.28|656.15|650.15|25
1623013250000|2021-06-06 21:00:50|656.25|650.25|656.25|650.25|656.28|650.28|656.23|650.23|20
1623013260000|2021-06-06 21:01:00|656.23|650.23|656.69|650.69|656.69|650.69|656.22|650.22|25
1623013270000|2021-06-06 21:01:10|656.68|650.68|656.75|650.75|656.76|650.76|656.64|650.64|21
1623013280000|2021-06-06 21:01:20|656.73|650.73|656.88|650.88|656.88|650.88|656.73|650.73|17
1623013290000|2021-06-06 21:01:30|656.87|650.87|656.7|650.7|656.88|650.88|656.7|650.7|10
1623013300000|2021-06-06 21:01:40|656.71|650.71|656.73|650.73|656.78|650.78|656.7|650.7|27
1623013310000|2021-06-06 21:01:50|656.74|650.74|656.73|650.73|656.77|650.77|656.71|650.71|18
1623013320000|2021-06-06 21:02:00|656.74|650.74|656.73|650.73|656.79|650.79|656.72|650.72|19
1623013330000|2021-06-06 21:02:10|656.74|650.74|656.69|650.69|656.75|650.75|656.68|650.68|14
1623013340000|2021-06-06 21:02:20|656.68|650.68|656.73|650.73|656.74|650.74|656.68|650.68|7
1623013350000|2021-06-06 21:02:30|656.74|650.74|656.74|650.74|656.76|650.76|656.73|650.73|10
1623013360000|2021-06-06 21:02:40|656.77|650.77|656.76|650.76|656.77|650.77|656.74|650.74|14
1623013370000|2021-06-06 21:02:50|656.75|650.75|656.77|650.77|656.82|650.82|656.72|650.72|10
1623013380000|2021-06-06 21:03:00|656.79|650.79|656.82|650.82|656.82|650.82|656.76|650.76|16
1623013390000|2021-06-06 21:03:10|656.78|650.78|656.81|650.81|656.82|650.82|656.76|650.76|19
1623013400000|2021-06-06 21:03:20|656.82|650.82|656.82|650.82|656.82|650.82|656.82|650.82|1
1623013410000|2021-06-06 21:03:30|656.8|650.8|656.79|650.79|656.8|650.8|656.79|650.79|2
1623013420000|2021-06-06 21:03:40|656.69|650.69|656.58|650.58|656.69|650.69|656.58|650.58|5
1623013430000|2021-06-06 21:03:50|656.57|650.57|656.34|650.34|656.57|650.57|656.34|650.34|11
1623013450000|2021-06-06 21:04:10|656.25|650.25|656.24|650.24|656.27|650.27|656.22|650.22|8
1623013460000|2021-06-06 21:04:20|656.26|650.26|656.3|650.3|656.31|650.31|656.13|650.13|23
1623013470000|2021-06-06 21:04:30|656.28|650.28|656.25|650.25|656.31|650.31|656.24|650.24|23
1623013480000|2021-06-06 21:04:40|656.24|650.24|656.2|650.2|656.24|650.24|656.16|650.16|21
1623013490000|2021-06-06 21:04:50|656.19|650.19|656.14|650.14|656.2|650.2|656.13|650.13|18
1623013500000|2021-06-06 21:05:00|656.13|650.13|656.18|650.18|656.19|650.19|656.13|650.13|17
1623013510000|2021-06-06 21:05:10|656.17|650.17|656.17|650.17|656.19|650.19|656.17|650.17|7
1623013520000|2021-06-06 21:05:20|656.18|650.18|656.17|650.17|656.18|650.18|656.16|650.16|8
1623013530000|2021-06-06 21:05:30|656.16|650.16|656.26|650.26|656.28|650.28|656.09|650.09|17
1623013540000|2021-06-06 21:05:40|656.25|650.25|656.25|650.25|656.25|650.25|656.21|650.21|4
1623013550000|2021-06-06 21:05:50|656.23|650.23|656.28|650.28|656.28|650.28|656.21|650.21|14
1623013560000|2021-06-06 21:06:00|656.3|650.3|656.18|650.18|656.3|650.3|656.17|650.17|11
1623013570000|2021-06-06 21:06:10|656.19|650.19|656.19|650.19|656.2|650.2|656.18|650.18|11
1623013580000|2021-06-06 21:06:20|656.2|650.2|656.19|650.19|656.21|650.21|656.19|650.19|3
1623013590000|2021-06-06 21:06:30|656.21|650.21|656.21|650.21|656.24|650.24|656.2|650.2|12
1623013600000|2021-06-06 21:06:40|656.2|650.2|656.13|650.13|656.2|650.2|656.1|650.1|11
1623013610000|2021-06-06 21:06:50|656.12|650.12|656.15|650.15|656.15|650.15|656.12|650.12|8
1623013620000|2021-06-06 21:07:00|656.14|650.14|656.14|650.14|656.15|650.15|656.14|650.14|5
1623013630000|2021-06-06 21:07:10|656.15|650.15|656.15|650.15|656.16|650.16|656.14|650.14|6
1623013640000|2021-06-06 21:07:20|656.16|650.16|656.16|650.16|656.17|650.17|656.15|650.15|11
1623013650000|2021-06-06 21:07:30|656.17|650.17|656.14|650.14|656.17|650.17|656.14|650.14|8
1623013660000|2021-06-06 21:07:40|656.15|650.15|656.13|650.13|656.15|650.15|656.13|650.13|5
1623013680000|2021-06-06 21:08:00|656.01|650.01|656.02|650.02|656.02|650.02|656.01|650.01|2
1623013690000|2021-06-06 21:08:10|656.01|650.01|656.25|650.25|656.38|650.38|656|650|26
1623013700000|2021-06-06 21:08:20|656.24|650.24|656.23|650.23|656.24|650.24|656.23|650.23|4
1623013710000|2021-06-06 21:08:30|656.22|650.22|656.23|650.23|656.23|650.23|656.22|650.22|2
1623013720000|2021-06-06 21:08:40|656.24|650.24|656.23|650.23|656.24|650.24|656.23|650.23|2
1623013730000|2021-06-06 21:08:50|656.24|650.24|656.23|650.23|656.24|650.24|656.23|650.23|4
1623013740000|2021-06-06 21:09:00|656.24|650.24|656.23|650.23|656.24|650.24|656.12|650.12|5
1623013760000|2021-06-06 21:09:20|656.24|650.24|656.23|650.23|656.24|650.24|656.23|650.23|2
1623013770000|2021-06-06 21:09:30|656.24|650.24|656.23|650.23|656.24|650.24|656.23|650.23|4
1623013780000|2021-06-06 21:09:40|656.24|650.24|656.23|650.23|656.24|650.24|656.23|650.23|2
1623013790000|2021-06-06 21:09:50|656.24|650.24|656.25|650.25|656.25|650.25|656.23|650.23|3
1623013800000|2021-06-06 21:10:00|656.27|650.27|656.23|650.23|656.3|650.3|656.23|650.23|12
1623013810000|2021-06-06 21:10:10|656.24|650.24|656.24|650.24|656.24|650.24|656.23|650.23|3
1623013820000|2021-06-06 21:10:20|656.25|650.25|656.23|650.23|656.25|650.25|656.23|650.23|3
1623013830000|2021-06-06 21:10:30|656.24|650.24|656.24|650.24|656.24|650.24|656.24|650.24|1
1623013840000|2021-06-06 21:10:40|656.23|650.23|656.23|650.23|656.24|650.24|656.23|650.23|3
1623013860000|2021-06-06 21:11:00|656.17|650.17|656.24|650.24|656.29|650.29|656.17|650.17|15
1623013870000|2021-06-06 21:11:10|656.25|650.25|656.25|650.25|656.26|650.26|656.23|650.23|10
1623013880000|2021-06-06 21:11:20|656.24|650.24|656.22|650.22|656.24|650.24|656.22|650.22|9
1623013890000|2021-06-06 21:11:30|656.23|650.23|656.24|650.24|656.24|650.24|656.22|650.22|10
1623013900000|2021-06-06 21:11:40|656.25|650.25|656.23|650.23|656.25|650.25|656.22|650.22|6
1623013910000|2021-06-06 21:11:50|656.2|650.2|656.21|650.21|656.22|650.22|656.2|650.2|3
1623013920000|2021-06-06 21:12:00|656.22|650.22|656.48|650.48|656.49|650.49|656.22|650.22|22
1623013930000|2021-06-06 21:12:10|656.45|650.45|656.39|650.39|656.45|650.45|656.36|650.36|19
1623013940000|2021-06-06 21:12:20|656.38|650.38|656.42|650.42|656.45|650.45|656.38|650.38|9
1623013950000|2021-06-06 21:12:30|656.41|650.41|656.4|650.4|656.44|650.44|656.4|650.4|21
1623013960000|2021-06-06 21:12:40|656.42|650.42|656.42|650.42|656.42|650.42|656.42|650.42|1
1623013970000|2021-06-06 21:12:50|656.41|650.41|656.4|650.4|656.41|650.41|656.4|650.4|2
1623013980000|2021-06-06 21:13:00|656.38|650.38|656.38|650.38|656.4|650.4|656.38|650.38|7
1623013990000|2021-06-06 21:13:10|656.39|650.39|656.38|650.38|656.4|650.4|656.38|650.38|7
1623014000000|2021-06-06 21:13:20|656.4|650.4|656.39|650.39|656.42|650.42|656.38|650.38|12
1623014010000|2021-06-06 21:13:30|656.4|650.4|656.31|650.31|656.4|650.4|656.31|650.31|11
1623014020000|2021-06-06 21:13:40|656.3|650.3|656.32|650.32|656.32|650.32|656.3|650.3|7
1623014040000|2021-06-06 21:14:00|656.36|650.36|656.32|650.32|656.36|650.36|656.3|650.3|12
1623014050000|2021-06-06 21:14:10|656.31|650.31|656.31|650.31|656.32|650.32|656.3|650.3|9
1623014060000|2021-06-06 21:14:20|656.3|650.3|656.39|650.39|656.41|650.41|656.28|650.28|15
1623014070000|2021-06-06 21:14:30|656.38|650.38|656.39|650.39|656.4|650.4|656.38|650.38|13
1623014080000|2021-06-06 21:14:40|656.42|650.42|656.41|650.41|656.42|650.42|656.4|650.4|4
1623014090000|2021-06-06 21:14:50|656.33|650.33|656.36|650.36|656.38|650.38|656.33|650.33|5
1623014100000|2021-06-06 21:15:00|656.28|650.28|656.01|650.01|656.29|650.29|656.01|650.01|14
1623014110000|2021-06-06 21:15:10|655.98|649.98|656.06|650.06|656.06|650.06|655.98|649.98|7
1623014120000|2021-06-06 21:15:20|656.05|650.05|656.08|650.08|656.09|650.09|656.05|650.05|5
1623014130000|2021-06-06 21:15:30|656.09|650.09|656.09|650.09|656.09|650.09|656.08|650.08|9
1623014150000|2021-06-06 21:15:50|656.1|650.1|656.09|650.09|656.1|650.1|656.08|650.08|6
1623014160000|2021-06-06 21:16:00|656.08|650.08|656.55|650.55|656.63|650.63|656.08|650.08|20
1623014170000|2021-06-06 21:16:10|656.56|650.56|656.61|650.61|656.67|650.67|656.56|650.56|15
1623014180000|2021-06-06 21:16:20|656.6|650.6|656.61|650.61|656.61|650.61|656.6|650.6|2
1623014190000|2021-06-06 21:16:30|656.62|650.62|656.64|650.64|656.65|650.65|656.6|650.6|7
1623014200000|2021-06-06 21:16:40|656.65|650.65|656.64|650.64|656.65|650.65|656.6|650.6|11
1623014210000|2021-06-06 21:16:50|656.63|650.63|656.62|650.62|656.64|650.64|656.62|650.62|7
1623014220000|2021-06-06 21:17:00|656.64|650.64|656.64|650.64|656.64|650.64|656.62|650.62|5
1623014230000|2021-06-06 21:17:10|656.62|650.62|656.59|650.59|656.64|650.64|656.59|650.59|5
1623014240000|2021-06-06 21:17:20|656.6|650.6|656.49|650.49|656.6|650.6|656.49|650.49|4
1623014250000|2021-06-06 21:17:30|656.5|650.5|656.5|650.5|656.5|650.5|656.5|650.5|1
1623014260000|2021-06-06 21:17:40|656.56|650.56|656.51|650.51|656.61|650.61|656.51|650.51|11
1623014270000|2021-06-06 21:17:50|656.46|650.46|656.61|650.61|656.61|650.61|656.46|650.46|17
1623014280000|2021-06-06 21:18:00|656.66|650.66|656.68|650.68|656.74|650.74|656.66|650.66|14
1623014290000|2021-06-06 21:18:10|656.69|650.69|656.67|650.67|656.71|650.71|656.67|650.67|11
1623014300000|2021-06-06 21:18:20|656.63|650.63|656.61|650.61|656.63|650.63|656.53|650.53|11
1623014310000|2021-06-06 21:18:30|656.62|650.62|656.65|650.65|656.65|650.65|656.62|650.62|20
1623014320000|2021-06-06 21:18:40|656.64|650.64|656.66|650.66|656.67|650.67|656.64|650.64|10
1623014330000|2021-06-06 21:18:50|656.67|650.67|656.68|650.68|656.68|650.68|656.67|650.67|2
1623014340000|2021-06-06 21:19:00|656.67|650.67|656.67|650.67|656.67|650.67|656.67|650.67|1
1623014350000|2021-06-06 21:19:10|656.66|650.66|656.72|650.72|656.72|650.72|656.66|650.66|4
1623014360000|2021-06-06 21:19:20|656.71|650.71|656.72|650.72|656.72|650.72|656.7|650.7|4
1623014370000|2021-06-06 21:19:30|656.7|650.7|656.78|650.78|656.8|650.8|656.68|650.68|15
1623014380000|2021-06-06 21:19:40|656.8|650.8|657.14|651.14|657.14|651.14|656.8|650.8|17
1623014390000|2021-06-06 21:19:50|657.2|651.2|657.43|651.43|657.43|651.43|657.2|651.2|19
1623014400000|2021-06-06 21:20:00|657.44|651.44|657.49|651.49|657.54|651.54|657.44|651.44|13
1623014410000|2021-06-06 21:20:10|657.5|651.5|657.6|651.6|657.6|651.6|657.48|651.48|8
1623014420000|2021-06-06 21:20:20|657.59|651.59|657.64|651.64|657.65|651.65|657.59|651.59|13
1623014430000|2021-06-06 21:20:30|657.74|651.74|657.9|651.9|657.93|651.93|657.74|651.74|15
1623014440000|2021-06-06 21:20:40|657.92|651.92|658.06|652.06|658.06|652.06|657.92|651.92|10
1623014450000|2021-06-06 21:20:50|658.05|652.05|658.02|652.02|658.06|652.06|658|652|16
1623014460000|2021-06-06 21:21:00|658.03|652.03|658.09|652.09|658.09|652.09|658.02|652.02|4
1623014470000|2021-06-06 21:21:10|658.08|652.08|658.1|652.1|658.1|652.1|657.99|651.99|13
1623014480000|2021-06-06 21:21:20|658.09|652.09|658.08|652.08|658.09|652.09|658.06|652.06|9
1623014490000|2021-06-06 21:21:30|658.07|652.07|658.08|652.08|658.08|652.08|658.06|652.06|7
1623014500000|2021-06-06 21:21:40|658.07|652.07|658.08|652.08|658.08|652.08|658.01|652.01|8
1623014510000|2021-06-06 21:21:50|658.1|652.1|658.2|652.2|658.2|652.2|658.09|652.09|11
1623014520000|2021-06-06 21:22:00|658.21|652.21|658.15|652.15|658.21|652.21|658.15|652.15|28
1623014530000|2021-06-06 21:22:10|658.09|652.09|658.1|652.1|658.14|652.14|658.09|652.09|7
1623014540000|2021-06-06 21:22:20|658.11|652.11|658.4|652.4|658.41|652.41|658.1|652.1|18
1623014550000|2021-06-06 21:22:30|658.41|652.41|658.38|652.38|658.41|652.41|658.37|652.37|7
1623014560000|2021-06-06 21:22:40|658.37|652.37|658.37|652.37|658.38|652.38|658.35|652.35|19
1623014570000|2021-06-06 21:22:50|658.36|652.36|658.36|652.36|658.38|652.38|658.35|652.35|15
1623014580000|2021-06-06 21:23:00|658.35|652.35|658.35|652.35|658.38|652.38|658.35|652.35|11
1623014590000|2021-06-06 21:23:10|658.36|652.36|658.33|652.33|658.36|652.36|658.33|652.33|10
1623014600000|2021-06-06 21:23:20|658.34|652.34|658.33|652.33|658.34|652.34|658.33|652.33|2
1623014610000|2021-06-06 21:23:30|658.32|652.32|658.25|652.25|658.34|652.34|658.24|652.24|18
1623014620000|2021-06-06 21:23:40|658.26|652.26|657.97|651.97|658.26|652.26|657.97|651.97|16
1623014630000|2021-06-06 21:23:50|657.98|651.98|657.85|651.85|657.98|651.98|657.81|651.81|11
1623014640000|2021-06-06 21:24:00|657.84|651.84|657.85|651.85|657.85|651.85|657.84|651.84|2
1623014650000|2021-06-06 21:24:10|657.86|651.86|657.92|651.92|657.92|651.92|657.85|651.85|8
1623014660000|2021-06-06 21:24:20|657.93|651.93|657.96|651.96|657.96|651.96|657.92|651.92|6
1623014670000|2021-06-06 21:24:30|657.98|651.98|657.98|651.98|657.98|651.98|657.97|651.97|3
1623014680000|2021-06-06 21:24:40|657.97|651.97|657.99|651.99|658|652|657.97|651.97|5
1623014690000|2021-06-06 21:24:50|657.98|651.98|657.99|651.99|657.99|651.99|657.98|651.98|6
1623014700000|2021-06-06 21:25:00|657.98|651.98|658.25|652.25|658.3|652.3|657.98|651.98|18
1623014710000|2021-06-06 21:25:10|658.24|652.24|658.15|652.15|658.25|652.25|658.14|652.14|14
1623014720000|2021-06-06 21:25:20|658.16|652.16|658.27|652.27|658.28|652.28|658.15|652.15|14
1623014730000|2021-06-06 21:25:30|658.2|652.2|658.15|652.15|658.2|652.2|658.15|652.15|13
1623014740000|2021-06-06 21:25:40|658.16|652.16|658.15|652.15|658.16|652.16|658.14|652.14|12
1623014750000|2021-06-06 21:25:50|658.14|652.14|658.12|652.12|658.16|652.16|658.12|652.12|17
1623014760000|2021-06-06 21:26:00|658.13|652.13|658.15|652.15|658.16|652.16|658.12|652.12|11
1623014770000|2021-06-06 21:26:10|658.13|652.13|658.01|652.01|658.14|652.14|658|652|11
1623014780000|2021-06-06 21:26:20|658|652|657.99|651.99|658.01|652.01|657.99|651.99|8
1623014790000|2021-06-06 21:26:30|658|652|657.95|651.95|658|652|657.95|651.95|8
1623014800000|2021-06-06 21:26:40|657.94|651.94|657.82|651.82|657.96|651.96|657.78|651.78|21
1623014810000|2021-06-06 21:26:50|657.81|651.81|657.79|651.79|657.82|651.82|657.78|651.78|7
1623014820000|2021-06-06 21:27:00|657.78|651.78|657.82|651.82|657.84|651.84|657.78|651.78|10
1623014830000|2021-06-06 21:27:10|657.83|651.83|657.83|651.83|657.85|651.85|657.82|651.82|10
1623014840000|2021-06-06 21:27:20|657.84|651.84|658.09|652.09|658.09|652.09|657.84|651.84|10
1623014850000|2021-06-06 21:27:30|658.14|652.14|658.13|652.13|658.15|652.15|658.12|652.12|10
1623014860000|2021-06-06 21:27:40|658.14|652.14|658.17|652.17|658.17|652.17|658.13|652.13|13
1623014870000|2021-06-06 21:27:50|658.16|652.16|658.19|652.19|658.2|652.2|658.16|652.16|12
1623014880000|2021-06-06 21:28:00|658.18|652.18|658.19|652.19|658.24|652.24|658.14|652.14|11
1623014890000|2021-06-06 21:28:10|658.2|652.2|658.22|652.22|658.22|652.22|658.19|652.19|5
1623014900000|2021-06-06 21:28:20|658.23|652.23|658.24|652.24|658.24|652.24|658.21|652.21|10
1623014910000|2021-06-06 21:28:30|658.26|652.26|658.27|652.27|658.28|652.28|658.26|652.26|9
1623014920000|2021-06-06 21:28:40|658.28|652.28|658.29|652.29|658.29|652.29|658.27|652.27|6
1623014930000|2021-06-06 21:28:50|658.28|652.28|658.28|652.28|658.29|652.29|658.27|652.27|11
1623014940000|2021-06-06 21:29:00|658.27|652.27|658.25|652.25|658.27|652.27|658.24|652.24|16
1623014960000|2021-06-06 21:29:20|658.26|652.26|658.32|652.32|658.32|652.32|658.25|652.25|12
1623014970000|2021-06-06 21:29:30|658.3|652.3|658.31|652.31|658.32|652.32|658.3|652.3|9
1623014990000|2021-06-06 21:29:50|658.3|652.3|658.3|652.3|658.3|652.3|658.25|652.25|3
1623015000000|2021-06-06 21:30:00|658.31|652.31|658.44|652.44|658.44|652.44|658.31|652.31|12
1623015010000|2021-06-06 21:30:10|658.42|652.42|658.41|652.41|658.42|652.42|658.4|652.4|12
1623015020000|2021-06-06 21:30:20|658.4|652.4|658.42|652.42|658.42|652.42|658.37|652.37|12
1623015030000|2021-06-06 21:30:30|658.43|652.43|658.41|652.41|658.43|652.43|658.39|652.39|19
1623015040000|2021-06-06 21:30:40|658.39|652.39|658.36|652.36|658.48|652.48|658.36|652.36|17
1623015050000|2021-06-06 21:30:50|658.38|652.38|658.3|652.3|658.38|652.38|658.28|652.28|8
1623015060000|2021-06-06 21:31:00|658.28|652.28|658.24|652.24|658.28|652.28|658.24|652.24|4
1623015070000|2021-06-06 21:31:10|658.23|652.23|658.21|652.21|658.23|652.23|658.21|652.21|2
1623015080000|2021-06-06 21:31:20|658.2|652.2|657.92|651.92|658.2|652.2|657.92|651.92|7
1623015090000|2021-06-06 21:31:30|657.9|651.9|657.87|651.87|657.9|651.9|657.87|651.87|7
1623015100000|2021-06-06 21:31:40|657.84|651.84|657.7|651.7|657.84|651.84|657.7|651.7|17
1623015110000|2021-06-06 21:31:50|657.69|651.69|657.68|651.68|657.7|651.7|657.68|651.68|3
1623015120000|2021-06-06 21:32:00|657.67|651.67|657.65|651.65|657.67|651.67|657.63|651.63|9
1623015130000|2021-06-06 21:32:10|657.63|651.63|657.54|651.54|657.63|651.63|657.53|651.53|10
1623015140000|2021-06-06 21:32:20|657.53|651.53|657.53|651.53|657.53|651.53|657.53|651.53|1
1623015150000|2021-06-06 21:32:30|657.52|651.52|657.54|651.54|657.56|651.56|657.52|651.52|10
1623015160000|2021-06-06 21:32:40|657.53|651.53|657.52|651.52|657.54|651.54|657.52|651.52|9
1623015170000|2021-06-06 21:32:50|657.53|651.53|657.65|651.65|657.65|651.65|657.52|651.52|12
1623015180000|2021-06-06 21:33:00|657.63|651.63|657.55|651.55|657.64|651.64|657.54|651.54|14
1623015190000|2021-06-06 21:33:10|657.54|651.54|657.53|651.53|657.55|651.55|657.53|651.53|6
1623015200000|2021-06-06 21:33:20|657.52|651.52|657.48|651.48|657.52|651.52|657.48|651.48|6
1623015210000|2021-06-06 21:33:30|657.49|651.49|657.5|651.5|657.53|651.53|657.49|651.49|9
1623015220000|2021-06-06 21:33:40|657.49|651.49|657.48|651.48|657.49|651.49|657.48|651.48|4
1623015230000|2021-06-06 21:33:50|657.47|651.47|657.48|651.48|657.49|651.49|657.47|651.47|3
1623015240000|2021-06-06 21:34:00|657.49|651.49|658.19|652.19|658.19|652.19|657.48|651.48|21
1623015250000|2021-06-06 21:34:10|658.2|652.2|658.24|652.24|658.24|652.24|658.2|652.2|2
1623015260000|2021-06-06 21:34:20|658.22|652.22|658.27|652.27|658.27|652.27|658.22|652.22|16
1623015270000|2021-06-06 21:34:30|658.22|652.22|658.21|652.21|658.27|652.27|658.2|652.2|20
1623015280000|2021-06-06 21:34:40|658.18|652.18|658.18|652.18|658.19|652.19|658.18|652.18|15
1623015290000|2021-06-06 21:34:50|658.19|652.19|658.36|652.36|658.37|652.37|658.18|652.18|11
1623015300000|2021-06-06 21:35:00|658.37|652.37|658.35|652.35|658.38|652.38|658.35|652.35|13
1623015310000|2021-06-06 21:35:10|658.32|652.32|658.17|652.17|658.33|652.33|658.15|652.15|18
1623015320000|2021-06-06 21:35:20|658.16|652.16|658.21|652.21|658.21|652.21|658.16|652.16|4
1623015330000|2021-06-06 21:35:30|658.2|652.2|658.19|652.19|658.2|652.2|658.19|652.19|2
1623015340000|2021-06-06 21:35:40|658.23|652.23|658.23|652.23|658.23|652.23|658.23|652.23|1
1623015350000|2021-06-06 21:35:50|658.24|652.24|658.24|652.24|658.25|652.25|658.23|652.23|9
1623015360000|2021-06-06 21:36:00|658.23|652.23|658.21|652.21|658.24|652.24|658.18|652.18|13
1623015370000|2021-06-06 21:36:10|658.22|652.22|658.19|652.19|658.24|652.24|658.19|652.19|5
1623015380000|2021-06-06 21:36:20|658.18|652.18|658.19|652.19|658.21|652.21|658.17|652.17|4
1623015390000|2021-06-06 21:36:30|658.23|652.23|658.21|652.21|658.23|652.23|658.2|652.2|14
1623015400000|2021-06-06 21:36:40|658.22|652.22|658.25|652.25|658.25|652.25|658.21|652.21|3
1623015410000|2021-06-06 21:36:50|658.26|652.26|658.23|652.23|658.26|652.26|658.22|652.22|3
1623015420000|2021-06-06 21:37:00|658.22|652.22|658.21|652.21|658.22|652.22|658.21|652.21|2
1623015430000|2021-06-06 21:37:10|658.24|652.24|658.22|652.22|658.24|652.24|658.18|652.18|21
1623015440000|2021-06-06 21:37:20|658.19|652.19|658.2|652.2|658.22|652.22|658.19|652.19|22
1623015450000|2021-06-06 21:37:30|658.22|652.22|658.2|652.2|658.22|652.22|658.19|652.19|6
1623015460000|2021-06-06 21:37:40|658.19|652.19|658.12|652.12|658.19|652.19|658.12|652.12|11
1623015470000|2021-06-06 21:37:50|658.14|652.14|658.1|652.1|658.14|652.14|658.09|652.09|7
1623015480000|2021-06-06 21:38:00|658.09|652.09|658.11|652.11|658.15|652.15|658.07|652.07|23
1623015490000|2021-06-06 21:38:10|658.14|652.14|658.12|652.12|658.14|652.14|658.11|652.11|7
1623015500000|2021-06-06 21:38:20|658.1|652.1|658.14|652.14|658.16|652.16|658.1|652.1|13
1623015510000|2021-06-06 21:38:30|658.15|652.15|658.3|652.3|658.3|652.3|658.15|652.15|7
1623015520000|2021-06-06 21:38:40|658.29|652.29|658.3|652.3|658.3|652.3|658.29|652.29|6
1623015530000|2021-06-06 21:38:50|658.29|652.29|658.26|652.26|658.3|652.3|658.25|652.25|8
1623015540000|2021-06-06 21:39:00|658.27|652.27|658.24|652.24|658.29|652.29|658.24|652.24|11
1623015550000|2021-06-06 21:39:10|658.23|652.23|658.23|652.23|658.24|652.24|658.22|652.22|9
1623015560000|2021-06-06 21:39:20|658.24|652.24|658.23|652.23|658.24|652.24|658.22|652.22|4
1623015570000|2021-06-06 21:39:30|658.24|652.24|658.23|652.23|658.24|652.24|658.23|652.23|2
1623015580000|2021-06-06 21:39:40|658.24|652.24|658.2|652.2|658.24|652.24|658.2|652.2|7
1623015600000|2021-06-06 21:40:00|658.19|652.19|658.2|652.2|658.2|652.2|658.19|652.19|4
1623015610000|2021-06-06 21:40:10|658.19|652.19|658.2|652.2|658.2|652.2|658.19|652.19|4
1623015660000|2021-06-06 21:41:00|658.19|652.19|658.2|652.2|658.2|652.2|658.19|652.19|8
1623015670000|2021-06-06 21:41:10|658.21|652.21|658.19|652.19|658.21|652.21|658.19|652.19|2
1623015680000|2021-06-06 21:41:20|658.21|652.21|658.21|652.21|658.21|652.21|658.21|652.21|1
1623015690000|2021-06-06 21:41:30|658.2|652.2|658.23|652.23|658.23|652.23|658.19|652.19|12
1623015700000|2021-06-06 21:41:40|658.22|652.22|658.6|652.6|658.68|652.68|658.22|652.22|22
1623015710000|2021-06-06 21:41:50|658.59|652.59|658.59|652.59|658.61|652.61|658.54|652.54|10
1623015720000|2021-06-06 21:42:00|658.6|652.6|658.67|652.67|658.68|652.68|658.6|652.6|3
1623015730000|2021-06-06 21:42:10|658.68|652.68|658.67|652.67|658.68|652.68|658.67|652.67|2
1623015740000|2021-06-06 21:42:20|658.66|652.66|658.66|652.66|658.66|652.66|658.65|652.65|3
1623015750000|2021-06-06 21:42:30|658.65|652.65|658.69|652.69|658.69|652.69|658.65|652.65|5
1623015760000|2021-06-06 21:42:40|658.68|652.68|658.62|652.62|658.68|652.68|658.62|652.62|6
1623015770000|2021-06-06 21:42:50|658.63|652.63|658.63|652.63|658.65|652.65|658.63|652.63|5
1623015780000|2021-06-06 21:43:00|658.64|652.64|658.65|652.65|658.65|652.65|658.64|652.64|2
1623015790000|2021-06-06 21:43:10|658.66|652.66|658.67|652.67|658.67|652.67|658.66|652.66|2
1623015800000|2021-06-06 21:43:20|658.68|652.68|658.68|652.68|658.68|652.68|658.68|652.68|1
1623015810000|2021-06-06 21:43:30|658.7|652.7|658.78|652.78|658.78|652.78|658.7|652.7|4
1623015820000|2021-06-06 21:43:40|658.76|652.76|658.75|652.75|658.77|652.77|658.75|652.75|16
1623015830000|2021-06-06 21:43:50|658.65|652.65|658.35|652.35|658.65|652.65|658.26|652.26|18
1623015840000|2021-06-06 21:44:00|658.36|652.36|658.62|652.62|658.63|652.63|658.36|652.36|15
1623015860000|2021-06-06 21:44:20|658.61|652.61|658.51|652.51|658.61|652.61|658.51|652.51|5
1623015870000|2021-06-06 21:44:30|658.5|652.5|658.19|652.19|658.5|652.5|658.18|652.18|26
1623015880000|2021-06-06 21:44:40|658.18|652.18|657.76|651.76|658.18|652.18|657.68|651.68|15
1623015890000|2021-06-06 21:44:50|657.77|651.77|657.77|651.77|658|652|657.75|651.75|14
1623015900000|2021-06-06 21:45:00|657.78|651.78|657.92|651.92|657.92|651.92|657.78|651.78|6
1623015910000|2021-06-06 21:45:10|657.91|651.91|657.87|651.87|657.91|651.91|657.86|651.86|4
1623015920000|2021-06-06 21:45:20|657.86|651.86|657.84|651.84|657.87|651.87|657.83|651.83|7
1623015930000|2021-06-06 21:45:30|657.83|651.83|657.83|651.83|657.83|651.83|657.83|651.83|1
1623015940000|2021-06-06 21:45:40|657.81|651.81|657.83|651.83|657.83|651.83|657.8|651.8|8
1623015950000|2021-06-06 21:45:50|656.83|652.83|657.09|653.09|657.18|653.18|656.83|652.83|9
1623015960000|2021-06-06 21:46:00|657|653|656.69|652.69|657|653|656.67|652.67|22
1623015970000|2021-06-06 21:46:10|656.66|652.66|656.38|652.38|656.69|652.69|656.36|652.36|14
1623015980000|2021-06-06 21:46:20|656.4|652.4|656.48|652.48|656.48|652.48|656.36|652.36|10
1623015990000|2021-06-06 21:46:30|656.55|652.55|656.43|652.43|656.55|652.55|656.42|652.42|11
1623016000000|2021-06-06 21:46:40|656.41|652.41|656.11|652.11|656.42|652.42|656.11|652.11|19
1623016010000|2021-06-06 21:46:50|656.05|652.05|656.07|652.07|656.08|652.08|656.05|652.05|8
1623016020000|2021-06-06 21:47:00|656.1|652.1|656.05|652.05|656.12|652.12|656.05|652.05|21
1623016040000|2021-06-06 21:47:20|655.82|651.82|655.9|651.9|655.9|651.9|655.82|651.82|7
1623016050000|2021-06-06 21:47:30|655.91|651.91|655.76|651.76|655.92|651.92|655.76|651.76|10
1623016060000|2021-06-06 21:47:40|655.72|651.72|655.72|651.72|655.73|651.73|655.68|651.68|13
1623016070000|2021-06-06 21:47:50|655.71|651.71|655.65|651.65|655.71|651.71|655.65|651.65|4
1623016080000|2021-06-06 21:48:00|655.7|651.7|656.43|652.43|656.43|652.43|655.65|651.65|8
1623016090000|2021-06-06 21:48:10|656.97|652.97|656.91|652.91|656.97|652.97|656.91|652.91|9
1623016100000|2021-06-06 21:48:20|656.92|652.92|656.5|652.5|656.92|652.92|656.41|652.41|14
1623016110000|2021-06-06 21:48:30|656.49|652.49|656.39|652.39|656.49|652.49|656.37|652.37|21
1623016120000|2021-06-06 21:48:40|656.38|652.38|656.07|652.07|656.39|652.39|656.06|652.06|16
1623016130000|2021-06-06 21:48:50|656.08|652.08|656.24|652.24|656.27|652.27|656.06|652.06|24
1623016140000|2021-06-06 21:49:00|656.28|652.28|656.46|652.46|656.47|652.47|656.28|652.28|7
1623016160000|2021-06-06 21:49:20|656.59|652.59|656.62|652.62|656.7|652.7|656.59|652.59|8
1623016170000|2021-06-06 21:49:30|656.61|652.61|656.47|652.47|656.63|652.63|656.47|652.47|15
1623016180000|2021-06-06 21:49:40|656.46|652.46|656.57|652.57|656.58|652.58|656.46|652.46|18
1623016190000|2021-06-06 21:49:50|656.55|652.55|656.53|652.53|656.57|652.57|656.53|652.53|8
1623016200000|2021-06-06 21:50:00|656.55|652.55|656.53|652.53|656.55|652.55|656.47|652.47|19
1623016210000|2021-06-06 21:50:10|656.52|652.52|656.36|652.36|656.53|652.53|656.36|652.36|12
1623016220000|2021-06-06 21:50:20|656.38|652.38|656.44|652.44|656.45|652.45|656.37|652.37|6
1623016260000|2021-06-06 21:51:00|656.49|652.49|656.32|652.32|656.67|652.67|656.32|652.32|15
1623016270000|2021-06-06 21:51:10|656.33|652.33|656.52|652.52|656.52|652.52|656.32|652.32|8
1623016280000|2021-06-06 21:51:20|656.69|652.69|657.54|653.54|657.54|653.54|656.69|652.69|5
1623016290000|2021-06-06 21:51:30|657.57|653.57|657.64|653.64|657.65|653.65|657.53|653.53|9
1623016300000|2021-06-06 21:51:40|657.63|653.63|657.62|653.62|657.64|653.64|657.6|653.6|12
1623016310000|2021-06-06 21:51:50|657.63|653.63|657.76|653.76|657.76|653.76|657.63|653.63|4
1623016320000|2021-06-06 21:52:00|657.77|653.77|657.67|653.67|657.77|653.77|657.67|653.67|15
1623016330000|2021-06-06 21:52:10|657.7|653.7|657.7|653.7|657.7|653.7|657.7|653.7|1
1623016340000|2021-06-06 21:52:20|657.81|653.81|657.95|653.95|657.95|653.95|657.81|653.81|4
1623016350000|2021-06-06 21:52:30|657.94|653.94|657.95|653.95|657.95|653.95|657.94|653.94|10
1623016360000|2021-06-06 21:52:40|657.94|653.94|657.94|653.94|657.95|653.95|657.94|653.94|9
1623016370000|2021-06-06 21:52:50|657.95|653.95|658.05|654.05|658.05|654.05|657.94|653.94|11
1623016380000|2021-06-06 21:53:00|658.1|654.1|658.05|654.05|658.11|654.11|658.02|654.02|8
1623016390000|2021-06-06 21:53:10|658.02|654.02|658.01|654.01|658.05|654.05|658|654|14
1623016400000|2021-06-06 21:53:20|658.03|654.03|658.06|654.06|658.06|654.06|658.03|654.03|5
1623016420000|2021-06-06 21:53:40|658.19|654.19|658.35|654.35|658.35|654.35|658.19|654.19|2
1623016430000|2021-06-06 21:53:50|658.32|654.32|658.31|654.31|658.32|654.32|658.31|654.31|2
1623016440000|2021-06-06 21:54:00|658.3|654.3|658.25|654.25|658.31|654.31|658.2|654.2|16
1623016450000|2021-06-06 21:54:10|658.3|654.3|658.34|654.34|658.35|654.35|658.26|654.26|12
1623016460000|2021-06-06 21:54:20|658.23|654.23|658.18|654.18|658.23|654.23|658.14|654.14|17
1623016470000|2021-06-06 21:54:30|658.16|654.16|658.03|654.03|658.17|654.17|658.03|654.03|10
1623016480000|2021-06-06 21:54:40|657.98|653.98|657.95|653.95|657.99|653.99|657.95|653.95|3
1623016490000|2021-06-06 21:54:50|657.96|653.96|657.98|653.98|657.99|653.99|657.95|653.95|12
1623016500000|2021-06-06 21:55:00|657.96|653.96|657.84|653.84|657.98|653.98|657.79|653.79|10
1623016510000|2021-06-06 21:55:10|657.85|653.85|657.92|653.92|657.92|653.92|657.85|653.85|3
1623016520000|2021-06-06 21:55:20|657.9|653.9|657.85|653.85|657.9|653.9|657.85|653.85|3
1623016530000|2021-06-06 21:55:30|657.84|653.84|657.41|653.41|657.84|653.84|657.4|653.4|12
1623016540000|2021-06-06 21:55:40|657.43|653.43|657.72|653.72|657.72|653.72|657.43|653.43|4
1623016550000|2021-06-06 21:55:50|657.71|653.71|658.02|654.02|658.02|654.02|657.71|653.71|5
1623016560000|2021-06-06 21:56:00|658.01|654.01|657.99|653.99|658.01|654.01|657.99|653.99|6
1623016570000|2021-06-06 21:56:10|657.97|653.97|657.97|653.97|657.98|653.98|657.97|653.97|3
1623016580000|2021-06-06 21:56:20|657.98|653.98|658.01|654.01|658.01|654.01|657.98|653.98|3
1623016590000|2021-06-06 21:56:30|658.02|654.02|658.01|654.01|658.02|654.02|658.01|654.01|2
1623016600000|2021-06-06 21:56:40|658|654|658|654|658|654|658|654|1
1623016610000|2021-06-06 21:56:50|658.01|654.01|657.76|653.76|658.01|654.01|657.76|653.76|9
1623016620000|2021-06-06 21:57:00|657.75|653.75|657.75|653.75|657.76|653.76|657.75|653.75|5
1623016630000|2021-06-06 21:57:10|657.76|653.76|657.9|653.9|657.9|653.9|657.76|653.76|4
1623016640000|2021-06-06 21:57:20|657.99|653.99|657.98|653.98|657.99|653.99|657.96|653.96|7
1623016660000|2021-06-06 21:57:40|657.97|653.97|657.96|653.96|657.98|653.98|657.94|653.94|10
1623016670000|2021-06-06 21:57:50|657.95|653.95|657.95|653.95|657.96|653.96|657.95|653.95|9
1623016680000|2021-06-06 21:58:00|657.96|653.96|658.21|654.21|658.23|654.23|657.95|653.95|11
1623016690000|2021-06-06 21:58:10|658.22|654.22|658.21|654.21|658.22|654.22|658.18|654.18|10
1623016700000|2021-06-06 21:58:20|658.2|654.2|658.18|654.18|658.2|654.2|658.17|654.17|7
1623016710000|2021-06-06 21:58:30|658.17|654.17|657.72|653.72|658.17|654.17|657.72|653.72|9
1623016720000|2021-06-06 21:58:40|657.73|653.73|657.71|653.71|657.74|653.74|657.71|653.71|7
1623016730000|2021-06-06 21:58:50|657.77|653.77|658.18|654.18|658.21|654.21|657.77|653.77|18
1623016740000|2021-06-06 21:59:00|658.14|654.14|658.1|654.1|658.14|654.14|658.07|654.07|7
1623016750000|2021-06-06 21:59:10|657.96|653.96|657.88|653.88|657.96|653.96|657.88|653.88|16
1623016760000|2021-06-06 21:59:20|657.91|653.91|657.88|653.88|657.94|653.94|657.86|653.86|17
1623016770000|2021-06-06 21:59:30|657.86|653.86|657.76|653.76|657.86|653.86|657.76|653.76|7
1623016780000|2021-06-06 21:59:40|657.77|653.77|657.76|653.76|657.77|653.77|657.75|653.75|3
1623016790000|2021-06-06 21:59:50|657.51|653.51|657.51|653.51|657.51|653.51|657.51|653.51|1
1623016800000|2021-06-06 22:00:00|657.45|653.45|656.93|652.93|657.45|653.45|656.91|652.91|16
1623016810000|2021-06-06 22:00:10|656.96|652.96|657.2|653.2|657.24|653.24|656.92|652.92|10
1623016820000|2021-06-06 22:00:20|657.19|653.19|657.15|653.15|657.19|653.19|657.08|653.08|14
1623016830000|2021-06-06 22:00:30|657.14|653.14|657.15|653.15|657.15|653.15|657.14|653.14|2
1623016840000|2021-06-06 22:00:40|657.39|653.39|657.38|653.38|657.39|653.39|657.38|653.38|4
1623016850000|2021-06-06 22:00:50|657.36|653.36|657.19|653.19|657.36|653.36|657.17|653.17|18
1623016860000|2021-06-06 22:01:00|657.17|653.17|657.01|653.01|657.17|653.17|656.98|652.98|18
1623016870000|2021-06-06 22:01:10|657|653|656.98|652.98|657|653|656.98|652.98|5
1623016880000|2021-06-06 22:01:20|656.91|652.91|656.86|652.86|656.91|652.91|656.85|652.85|4
1623016890000|2021-06-06 22:01:30|656.85|652.85|656.86|652.86|656.91|652.91|656.85|652.85|5
1623016900000|2021-06-06 22:01:40|656.85|652.85|656.86|652.86|656.86|652.86|656.85|652.85|2
1623016930000|2021-06-06 22:02:10|657|653|657.14|653.14|657.16|653.16|657|653|5
1623016940000|2021-06-06 22:02:20|657.15|653.15|657.42|653.42|657.49|653.49|657.15|653.15|11
1623016950000|2021-06-06 22:02:30|657.41|653.41|657.12|653.12|657.53|653.53|657.11|653.11|21
1623016960000|2021-06-06 22:02:40|657.11|653.11|657.07|653.07|657.12|653.12|657.06|653.06|24
1623016970000|2021-06-06 22:02:50|657.06|653.06|657.13|653.13|657.14|653.14|657.06|653.06|8
1623016980000|2021-06-06 22:03:00|657.14|653.14|657.21|653.21|657.24|653.24|657.13|653.13|16
1623016990000|2021-06-06 22:03:10|657.22|653.22|657.22|653.22|657.23|653.23|657.19|653.19|20
1623017000000|2021-06-06 22:03:20|657.21|653.21|657.37|653.37|657.39|653.39|657.21|653.21|11
1623017010000|2021-06-06 22:03:30|657.35|653.35|657.75|653.75|657.75|653.75|657.34|653.34|25
1623017020000|2021-06-06 22:03:40|657.74|653.74|657.72|653.72|657.74|653.74|657.68|653.68|12
1623017030000|2021-06-06 22:03:50|657.74|653.74|657.78|653.78|657.81|653.81|657.71|653.71|14
1623017040000|2021-06-06 22:04:00|657.71|653.71|657.71|653.71|657.76|653.76|657.69|653.69|13
1623017050000|2021-06-06 22:04:10|657.75|653.75|657.83|653.83|657.84|653.84|657.73|653.73|11
1623017060000|2021-06-06 22:04:20|657.87|653.87|657.8|653.8|657.87|653.87|657.77|653.77|23
1623017070000|2021-06-06 22:04:30|657.81|653.81|657.9|653.9|657.9|653.9|657.79|653.79|10
1623017090000|2021-06-06 22:04:50|657.91|653.91|657.93|653.93|657.97|653.97|657.9|653.9|6
1623017100000|2021-06-06 22:05:00|657.92|653.92|657.87|653.87|657.97|653.97|657.87|653.87|28
1623017110000|2021-06-06 22:05:10|657.94|653.94|657.91|653.91|657.96|653.96|657.9|653.9|11
1623017120000|2021-06-06 22:05:20|657.88|653.88|657.96|653.96|657.96|653.96|657.87|653.87|7
1623017130000|2021-06-06 22:05:30|657.95|653.95|657.94|653.94|657.96|653.96|657.93|653.93|8
1623017140000|2021-06-06 22:05:40|658.01|654.01|658.03|654.03|658.03|654.03|658|654|13
1623017150000|2021-06-06 22:05:50|658.08|654.08|657.64|653.64|658.08|654.08|657.59|653.59|11
1623017160000|2021-06-06 22:06:00|657.62|653.62|657.59|653.59|657.64|653.64|657.59|653.59|5
1623017170000|2021-06-06 22:06:10|657.6|653.6|657.61|653.61|657.64|653.64|657.58|653.58|14
1623017180000|2021-06-06 22:06:20|657.62|653.62|657.53|653.53|657.65|653.65|657.51|653.51|19
1623017190000|2021-06-06 22:06:30|657.57|653.57|657.49|653.49|657.57|653.57|657.47|653.47|14
1623017200000|2021-06-06 22:06:40|657.5|653.5|657.48|653.48|657.55|653.55|657.48|653.48|14
1623017210000|2021-06-06 22:06:50|657.51|653.51|657.41|653.41|657.51|653.51|657.18|653.18|16
1623017220000|2021-06-06 22:07:00|657.39|653.39|657.56|653.56|657.63|653.63|657.38|653.38|18
1623017230000|2021-06-06 22:07:10|657.6|653.6|657.52|653.52|657.62|653.62|657.5|653.5|11
1623017240000|2021-06-06 22:07:20|657.53|653.53|657.48|653.48|657.54|653.54|657.47|653.47|18
1623017250000|2021-06-06 22:07:30|657.46|653.46|657.48|653.48|657.53|653.53|657.46|653.46|12
1623017260000|2021-06-06 22:07:40|657.46|653.46|657.45|653.45|657.46|653.46|657.41|653.41|11
1623017270000|2021-06-06 22:07:50|657.44|653.44|657.25|653.25|657.44|653.44|657.25|653.25|8
1623017280000|2021-06-06 22:08:00|657.24|653.24|657.21|653.21|657.3|653.3|657.21|653.21|7
1623017290000|2021-06-06 22:08:10|657.19|653.19|657.13|653.13|657.19|653.19|656.83|652.83|17
1623017300000|2021-06-06 22:08:20|657.12|653.12|656.88|652.88|657.12|653.12|656.88|652.88|19
1623017310000|2021-06-06 22:08:30|656.87|652.87|656.76|652.76|656.87|652.87|656.76|652.76|4
1623017320000|2021-06-06 22:08:40|656.78|652.78|656.76|652.76|656.8|652.8|656.76|652.76|5
1623017330000|2021-06-06 22:08:50|656.79|652.79|656.8|652.8|656.87|652.87|656.74|652.74|19
1623017340000|2021-06-06 22:09:00|656.77|652.77|656.6|652.6|656.77|652.77|656.6|652.6|20
1623017350000|2021-06-06 22:09:10|656.58|652.58|656.49|652.49|656.58|652.58|656.49|652.49|4
1623017360000|2021-06-06 22:09:20|656.5|652.5|656.58|652.58|656.58|652.58|656.49|652.49|4
1623017370000|2021-06-06 22:09:30|656.6|652.6|656.59|652.59|656.68|652.68|656.59|652.59|8
1623017380000|2021-06-06 22:09:40|656.52|652.52|656.52|652.52|656.52|652.52|656.52|652.52|1
1623017390000|2021-06-06 22:09:50|656.47|652.47|656.31|652.31|656.47|652.47|656.26|652.26|6
1623017400000|2021-06-06 22:10:00|656.3|652.3|656.44|652.44|656.45|652.45|656.23|652.23|9
1623017410000|2021-06-06 22:10:10|656.45|652.45|656.53|652.53|656.53|652.53|656.39|652.39|17
1623017420000|2021-06-06 22:10:20|656.48|652.48|656.62|652.62|656.63|652.63|656.48|652.48|6
1623017430000|2021-06-06 22:10:30|656.6|652.6|656.56|652.56|656.62|652.62|656.55|652.55|10
1623017440000|2021-06-06 22:10:40|656.62|652.62|656.62|652.62|656.62|652.62|656.62|652.62|1
1623017460000|2021-06-06 22:11:00|656.78|652.78|656.96|652.96|657|653|656.78|652.78|7
1623017470000|2021-06-06 22:11:10|656.98|652.98|656.71|652.71|656.98|652.98|656.7|652.7|27
1623017480000|2021-06-06 22:11:20|656.7|652.7|656.73|652.73|656.73|652.73|656.69|652.69|11
1623017490000|2021-06-06 22:11:30|656.74|652.74|656.94|652.94|656.95|652.95|656.73|652.73|15
1623017500000|2021-06-06 22:11:40|656.93|652.93|656.88|652.88|656.94|652.94|656.88|652.88|7
1623017510000|2021-06-06 22:11:50|656.92|652.92|656.79|652.79|656.93|652.93|656.79|652.79|14
1623017520000|2021-06-06 22:12:00|657.12|653.12|656.94|652.94|657.12|653.12|656.94|652.94|24
1623017530000|2021-06-06 22:12:10|656.92|652.92|656.53|652.53|656.92|652.92|656.5|652.5|20
1623017540000|2021-06-06 22:12:20|656.48|652.48|655.69|651.69|656.49|652.49|655.69|651.69|7
1623017550000|2021-06-06 22:12:30|655.53|651.53|655.68|651.68|655.69|651.69|655.53|651.53|17
1623017560000|2021-06-06 22:12:40|656.05|652.05|656.05|652.05|656.05|652.05|655.93|651.93|10
1623017570000|2021-06-06 22:12:50|656.04|652.04|655.99|651.99|656.08|652.08|655.99|651.99|22
1623017580000|2021-06-06 22:13:00|656|652|656.21|652.21|656.31|652.31|656|652|7
1623017590000|2021-06-06 22:13:10|656.2|652.2|656.08|652.08|656.2|652.2|656.08|652.08|19
1623017600000|2021-06-06 22:13:20|656.07|652.07|655.74|651.74|656.18|652.18|655.74|651.74|21
1623017610000|2021-06-06 22:13:30|655.73|651.73|655.45|651.45|655.73|651.73|655.45|651.45|17
1623017620000|2021-06-06 22:13:40|655.44|651.44|655.29|651.29|655.46|651.46|655.22|651.22|13
1623017630000|2021-06-06 22:13:50|655.34|651.34|655.18|651.18|655.34|651.34|655.01|651.01|24
1623017640000|2021-06-06 22:14:00|655.19|651.19|655.31|651.31|655.59|651.59|655.19|651.19|12
1623017650000|2021-06-06 22:14:10|655.35|651.35|655.34|651.34|655.43|651.43|655.28|651.28|16
1623017660000|2021-06-06 22:14:20|655.43|651.43|655.43|651.43|655.44|651.44|655.41|651.41|9
1623017670000|2021-06-06 22:14:30|655.44|651.44|655.63|651.63|655.66|651.66|655.44|651.44|6
1623017680000|2021-06-06 22:14:40|655.64|651.64|655.84|651.84|655.84|651.84|655.49|651.49|10
1623017690000|2021-06-06 22:14:50|655.87|651.87|655.9|651.9|655.9|651.9|655.85|651.85|6
1623017700000|2021-06-06 22:15:00|655.91|651.91|655.33|651.33|655.91|651.91|655.31|651.31|22
1623017710000|2021-06-06 22:15:10|655.44|651.44|655.1|651.1|655.44|651.44|655.09|651.09|27
1623017720000|2021-06-06 22:15:20|655.09|651.09|654.98|650.98|655.11|651.11|654.95|650.95|17
1623017730000|2021-06-06 22:15:30|654.97|650.97|654.78|650.78|654.98|650.98|654.76|650.76|15
1623017740000|2021-06-06 22:15:40|654.73|650.73|654.73|650.73|654.73|650.73|654.63|650.63|11
1623017750000|2021-06-06 22:15:50|654.74|650.74|654.6|650.6|654.74|650.74|654.48|650.48|20
1623017760000|2021-06-06 22:16:00|654.57|650.57|654.32|650.32|654.59|650.59|654.27|650.27|19
1623017770000|2021-06-06 22:16:10|654.27|650.27|653.34|649.34|654.27|650.27|653.34|649.34|26
1623017780000|2021-06-06 22:16:20|653.3|649.3|653.28|649.28|653.3|649.3|653.18|649.18|16
1623017790000|2021-06-06 22:16:30|653.34|649.34|653.34|649.34|653.34|649.34|653.31|649.31|5
1623017800000|2021-06-06 22:16:40|653.31|649.31|653.5|649.5|653.68|649.68|653.31|649.31|25
1623017810000|2021-06-06 22:16:50|653.39|649.39|653.49|649.49|653.64|649.64|653.39|649.39|8
1623017820000|2021-06-06 22:17:00|653.39|649.39|653.19|649.19|653.39|649.39|653.19|649.19|12
1623017830000|2021-06-06 22:17:10|653.13|649.13|652.03|648.03|653.13|649.13|652.03|648.03|15
1623017840000|2021-06-06 22:17:20|652.05|648.05|651.48|647.48|652.06|648.06|651.48|647.48|19
1623017850000|2021-06-06 22:17:30|651.49|647.49|651.42|647.42|651.49|647.49|651.22|647.22|22
1623017860000|2021-06-06 22:17:40|651.43|647.43|651.31|647.31|651.43|647.43|651.3|647.3|6
1623017870000|2021-06-06 22:17:50|651.38|647.38|651.51|647.51|651.76|647.76|651.38|647.38|36
1623017880000|2021-06-06 22:18:00|651.58|647.58|651.72|647.72|651.92|647.92|651.58|647.58|12
1623017890000|2021-06-06 22:18:10|651.71|647.71|651.72|647.72|651.73|647.73|651.69|647.69|14
1623017900000|2021-06-06 22:18:20|651.73|647.73|651.59|647.59|651.73|647.73|651.59|647.59|5
1623017910000|2021-06-06 22:18:30|651.54|647.54|651.13|647.13|651.59|647.59|651.13|647.13|14
1623017920000|2021-06-06 22:18:40|651.07|647.07|650.58|646.58|651.07|647.07|650.53|646.53|18
1623017930000|2021-06-06 22:18:50|650.57|646.57|650.65|646.65|650.65|646.65|650.53|646.53|14
1623017940000|2021-06-06 22:19:00|650.7|646.7|650.74|646.74|650.74|646.74|650.65|646.65|11
1623017950000|2021-06-06 22:19:10|650.76|646.76|650.96|646.96|650.96|646.96|650.74|646.74|5
1623017960000|2021-06-06 22:19:20|650.95|646.95|651.08|647.08|651.08|647.08|650.92|646.92|9
1623017970000|2021-06-06 22:19:30|651.12|647.12|651.38|647.38|651.38|647.38|651.04|647.04|13
1623017980000|2021-06-06 22:19:40|651.37|647.37|652.23|648.23|652.23|648.23|651.36|647.36|21
1623017990000|2021-06-06 22:19:50|652.22|648.22|652.03|648.03|652.24|648.24|651.93|647.93|23
1623018000000|2021-06-06 22:20:00|652.04|648.04|652.11|648.11|652.11|648.11|652.03|648.03|17
1623018010000|2021-06-06 22:20:10|652.1|648.1|652.1|648.1|652.11|648.11|652.09|648.09|13
1623018020000|2021-06-06 22:20:20|652.11|648.11|652.33|648.33|652.33|648.33|652.1|648.1|12
1623018030000|2021-06-06 22:20:30|652.32|648.32|652.46|648.46|652.46|648.46|652.32|648.32|4
1623018040000|2021-06-06 22:20:40|652.72|648.72|652.89|648.89|653.17|649.17|652.72|648.72|24
1623018050000|2021-06-06 22:20:50|652.85|648.85|652.86|648.86|652.94|648.94|652.77|648.77|29
1623018060000|2021-06-06 22:21:00|652.87|648.87|652.73|648.73|652.9|648.9|652.58|648.58|25
1623018070000|2021-06-06 22:21:10|652.72|648.72|652.35|648.35|652.72|648.72|652.26|648.26|20
1623018080000|2021-06-06 22:21:20|652.33|648.33|652.45|648.45|652.47|648.47|652.28|648.28|21
1623018090000|2021-06-06 22:21:30|652.52|648.52|652.56|648.56|652.56|648.56|652.27|648.27|22
1623018100000|2021-06-06 22:21:40|652.54|648.54|652.56|648.56|652.56|648.56|652.54|648.54|2
1623018110000|2021-06-06 22:21:50|652.66|648.66|652.61|648.61|652.67|648.67|652.61|648.61|13
1623018120000|2021-06-06 22:22:00|652.62|648.62|652.88|648.88|652.88|648.88|652.61|648.61|11
1623018130000|2021-06-06 22:22:10|652.87|648.87|653.14|649.14|653.15|649.15|652.86|648.86|10
1623018140000|2021-06-06 22:22:20|653.15|649.15|653.05|649.05|653.19|649.19|653|649|13
1623018150000|2021-06-06 22:22:30|653.03|649.03|653.22|649.22|653.22|649.22|653.03|649.03|20
1623018160000|2021-06-06 22:22:40|653.2|649.2|653.22|649.22|653.22|649.22|653.2|649.2|6
1623018170000|2021-06-06 22:22:50|653.21|649.21|653.17|649.17|653.22|649.22|653.17|649.17|20
1623018180000|2021-06-06 22:23:00|653.21|649.21|653.15|649.15|653.25|649.25|653.15|649.15|8
1623018190000|2021-06-06 22:23:10|653.2|649.2|653.07|649.07|653.23|649.23|653.07|649.07|15
1623018200000|2021-06-06 22:23:20|653.12|649.12|652.9|648.9|653.12|649.12|652.78|648.78|14
1623018210000|2021-06-06 22:23:30|652.89|648.89|652.97|648.97|653.09|649.09|652.89|648.89|27
1623018220000|2021-06-06 22:23:40|652.96|648.96|653.02|649.02|653.02|649.02|652.96|648.96|21
1623018230000|2021-06-06 22:23:50|653.09|649.09|653.24|649.24|653.25|649.25|653.09|649.09|21
1623018240000|2021-06-06 22:24:00|653.25|649.25|653.06|649.06|653.25|649.25|653.04|649.04|12
1623018250000|2021-06-06 22:24:10|652.98|648.98|652.56|648.56|652.98|648.98|652.56|648.56|20
1623018260000|2021-06-06 22:24:20|652.57|648.57|652.26|648.26|652.57|648.57|652.26|648.26|18
1623018270000|2021-06-06 22:24:30|652.25|648.25|652.31|648.31|652.38|648.38|652.2|648.2|20
1623018280000|2021-06-06 22:24:40|652.3|648.3|652.24|648.24|652.3|648.3|652.23|648.23|9
1623018290000|2021-06-06 22:24:50|652.25|648.25|652.16|648.16|652.29|648.29|652.15|648.15|12
1623018300000|2021-06-06 22:25:00|652.11|648.11|651.73|647.73|652.11|648.11|651.55|647.55|13
1623018310000|2021-06-06 22:25:10|651.76|647.76|651.67|647.67|651.89|647.89|651.65|647.65|24
1623018320000|2021-06-06 22:25:20|651.69|647.69|651.45|647.45|651.73|647.73|651.42|647.42|24
1623018330000|2021-06-06 22:25:30|651.49|647.49|651.43|647.43|651.53|647.53|651.41|647.41|15
1623018340000|2021-06-06 22:25:40|651.41|647.41|651.33|647.33|651.42|647.42|651.33|647.33|11
1623018350000|2021-06-06 22:25:50|651.31|647.31|651.19|647.19|651.33|647.33|651.19|647.19|17
1623018360000|2021-06-06 22:26:00|651.2|647.2|651.26|647.26|651.3|647.3|651.19|647.19|32
1623018370000|2021-06-06 22:26:10|651.23|647.23|651.06|647.06|651.25|647.25|650.93|646.93|27
1623018380000|2021-06-06 22:26:20|651.07|647.07|651.04|647.04|651.1|647.1|651|647|28
1623018390000|2021-06-06 22:26:30|651.06|647.06|651.15|647.15|651.15|647.15|651.02|647.02|32
1623018400000|2021-06-06 22:26:40|651.14|647.14|651.12|647.12|651.15|647.15|651.04|647.04|21
1623018410000|2021-06-06 22:26:50|651.15|647.15|651.17|647.17|651.25|647.25|651.14|647.14|24
1623018420000|2021-06-06 22:27:00|651.15|647.15|651.06|647.06|651.2|647.2|651.05|647.05|25
1623018430000|2021-06-06 22:27:10|651.07|647.07|651.15|647.15|651.15|647.15|651.04|647.04|20
1623018440000|2021-06-06 22:27:20|651.14|647.14|651.31|647.31|651.31|647.31|651.08|647.08|25
1623018450000|2021-06-06 22:27:30|651.29|647.29|651.46|647.46|651.46|647.46|651.18|647.18|15
1623018460000|2021-06-06 22:27:40|651.45|647.45|651.41|647.41|651.45|647.45|651.37|647.37|13
1623018470000|2021-06-06 22:27:50|651.54|647.54|651.93|647.93|651.94|647.94|651.52|647.52|10
1623018480000|2021-06-06 22:28:00|652.09|648.09|651.98|647.98|652.09|648.09|651.92|647.92|18
1623018490000|2021-06-06 22:28:10|651.99|647.99|652|648|652.03|648.03|651.99|647.99|8
1623018500000|2021-06-06 22:28:20|652.02|648.02|651.99|647.99|652.04|648.04|651.99|647.99|13
1623018510000|2021-06-06 22:28:30|652.1|648.1|652.19|648.19|652.19|648.19|652.04|648.04|18
1623018520000|2021-06-06 22:28:40|652.32|648.32|652.4|648.4|652.46|648.46|652.32|648.32|17
1623018530000|2021-06-06 22:28:50|652.39|648.39|652.58|648.58|652.58|648.58|652.39|648.39|13
1623018540000|2021-06-06 22:29:00|652.57|648.57|652.57|648.57|652.64|648.64|652.5|648.5|23
1623018550000|2021-06-06 22:29:10|652.58|648.58|652.4|648.4|652.6|648.6|652.38|648.38|14
1623018560000|2021-06-06 22:29:20|652.42|648.42|652.51|648.51|652.55|648.55|652.41|648.41|19
1623018570000|2021-06-06 22:29:30|652.64|648.64|652.52|648.52|652.68|648.68|652.52|648.52|23
1623018580000|2021-06-06 22:29:40|652.53|648.53|652.32|648.32|652.53|648.53|652.32|648.32|20
1623018590000|2021-06-06 22:29:50|652.27|648.27|652.22|648.22|652.3|648.3|652.22|648.22|17
1623018600000|2021-06-06 22:30:00|652.25|648.25|652.03|648.03|652.25|648.25|651.99|647.99|28
1623018610000|2021-06-06 22:30:10|652.04|648.04|651.82|647.82|652.1|648.1|651.82|647.82|19
1623018620000|2021-06-06 22:30:20|651.65|647.65|651.77|647.77|651.8|647.8|651.63|647.63|16
1623018630000|2021-06-06 22:30:30|651.69|647.69|651.55|647.55|651.7|647.7|651.52|647.52|15
1623018640000|2021-06-06 22:30:40|651.52|647.52|651.56|647.56|651.56|647.56|651.52|647.52|16
1623018650000|2021-06-06 22:30:50|651.69|647.69|651.69|647.69|651.72|647.72|651.65|647.65|17
1623018660000|2021-06-06 22:31:00|651.68|647.68|651.57|647.57|651.68|647.68|651.54|647.54|25
1623018670000|2021-06-06 22:31:10|651.56|647.56|651.65|647.65|651.66|647.66|651.56|647.56|9
1623018680000|2021-06-06 22:31:20|651.64|647.64|651.53|647.53|651.8|647.8|651.51|647.51|20
1623018690000|2021-06-06 22:31:30|651.52|647.52|651.51|647.51|651.56|647.56|651.49|647.49|17
1623018700000|2021-06-06 22:31:40|651.52|647.52|651.48|647.48|651.52|647.52|651.37|647.37|15
1623018710000|2021-06-06 22:31:50|651.56|647.56|651.48|647.48|651.66|647.66|651.48|647.48|21
1623018720000|2021-06-06 22:32:00|651.46|647.46|651.22|647.22|651.46|647.46|651.21|647.21|9
1623018730000|2021-06-06 22:32:10|651.19|647.19|651.17|647.17|651.23|647.23|651.15|647.15|17
1623018740000|2021-06-06 22:32:20|651.1|647.1|651.21|647.21|651.21|647.21|651.07|647.07|19
1623018750000|2021-06-06 22:32:30|651.22|647.22|650.8|646.8|651.22|647.22|650.79|646.79|25
1623018760000|2021-06-06 22:32:40|650.74|646.74|650.46|646.46|650.74|646.74|650.46|646.46|11
1623018770000|2021-06-06 22:32:50|650.48|646.48|649.26|645.26|650.49|646.49|649.26|645.26|22
1623018780000|2021-06-06 22:33:00|649.25|645.25|648.51|644.51|649.25|645.25|648.51|644.51|16
1623018790000|2021-06-06 22:33:10|648.54|644.54|648.62|644.62|648.67|644.67|648.48|644.48|23
1623018800000|2021-06-06 22:33:20|648.65|644.65|649.01|645.01|649.01|645.01|648.64|644.64|14
1623018810000|2021-06-06 22:33:30|648.97|644.97|649.27|645.27|649.35|645.35|648.97|644.97|9
1623018820000|2021-06-06 22:33:40|649.2|645.2|649.06|645.06|649.2|645.2|649.01|645.01|17
1623018840000|2021-06-06 22:34:00|649.23|645.23|649.32|645.32|649.8|645.8|649.23|645.23|27
1623018850000|2021-06-06 22:34:10|649.27|645.27|649.07|645.07|649.34|645.34|649.04|645.04|21
1623018860000|2021-06-06 22:34:20|649.12|645.12|648.84|644.84|649.12|645.12|648.78|644.78|26
1623018870000|2021-06-06 22:34:30|648.88|644.88|648.62|644.62|649.1|645.1|648.62|644.62|28
1623018880000|2021-06-06 22:34:40|648.61|644.61|648.57|644.57|648.62|644.62|648.36|644.36|28
1623018890000|2021-06-06 22:34:50|648.58|644.58|648.53|644.53|648.58|644.58|648.43|644.43|18
1623018900000|2021-06-06 22:35:00|648.46|644.46|649.35|645.35|649.48|645.48|648.42|644.42|36
1623018910000|2021-06-06 22:35:10|649.32|645.32|648.82|644.82|649.33|645.33|648.77|644.77|28
1623018920000|2021-06-06 22:35:20|648.8|644.8|648.85|644.85|648.85|644.85|648.8|644.8|12
1623018930000|2021-06-06 22:35:30|648.89|644.89|649.36|645.36|649.48|645.48|648.89|644.89|20
1623018940000|2021-06-06 22:35:40|649.29|645.29|649.39|645.39|649.4|645.4|649.26|645.26|19
1623018950000|2021-06-06 22:35:50|649.41|645.41|649.53|645.53|649.53|645.53|649.36|645.36|9
1623018960000|2021-06-06 22:36:00|649.63|645.63|649.58|645.58|649.63|645.63|649.57|645.57|5
1623018980000|2021-06-06 22:36:20|649.61|645.61|649.12|645.12|649.61|645.61|648.94|644.94|23
1623018990000|2021-06-06 22:36:30|649.15|645.15|649.18|645.18|649.36|645.36|649.13|645.13|22
1623019000000|2021-06-06 22:36:40|649.14|645.14|649.49|645.49|649.49|645.49|649.14|645.14|20
1623019010000|2021-06-06 22:36:50|649.5|645.5|649.51|645.51|649.54|645.54|649.45|645.45|16
1623019020000|2021-06-06 22:37:00|649.5|645.5|649.01|645.01|649.51|645.51|649.01|645.01|25
1623019030000|2021-06-06 22:37:10|648.98|644.98|648.63|644.63|648.98|644.98|648.63|644.63|11
1623019040000|2021-06-06 22:37:20|648.62|644.62|648.65|644.65|648.66|644.66|648.54|644.54|9
1623019050000|2021-06-06 22:37:30|648.64|644.64|648.37|644.37|648.64|644.64|648.37|644.37|13
1623019080000|2021-06-06 22:38:00|648.46|644.46|648.46|644.46|648.46|644.46|648.46|644.46|1
1623019090000|2021-06-06 22:38:10|648.51|644.51|648.66|644.66|648.66|644.66|648.51|644.51|2
1623019110000|2021-06-06 22:38:30|648.72|644.72|648.72|644.72|648.74|644.74|648.72|644.72|4
1623019120000|2021-06-06 22:38:40|648.99|644.99|648.99|644.99|649|645|648.97|644.97|8
1623019130000|2021-06-06 22:38:50|648.83|644.83|648.71|644.71|648.83|644.83|648.62|644.62|20
1623019140000|2021-06-06 22:39:00|648.76|644.76|648.75|644.75|648.78|644.78|648.65|644.65|15
1623019150000|2021-06-06 22:39:10|648.74|644.74|648.32|644.32|648.75|644.75|648.31|644.31|10
1623019160000|2021-06-06 22:39:20|648.31|644.31|647.91|643.91|648.31|644.31|647.91|643.91|14
1623019170000|2021-06-06 22:39:30|647.95|643.95|647.98|643.98|648.07|644.07|647.92|643.92|20
1623019180000|2021-06-06 22:39:40|647.97|643.97|647.83|643.83|648.09|644.09|647.83|643.83|17
1623019190000|2021-06-06 22:39:50|647.92|643.92|647.87|643.87|647.92|643.92|647.87|643.87|6
1623019200000|2021-06-06 22:40:00|647.86|643.86|647.81|643.81|647.86|643.86|647.77|643.77|9
1623019210000|2021-06-06 22:40:10|647.84|643.84|648.15|644.15|648.15|644.15|647.83|643.83|18
1623019220000|2021-06-06 22:40:20|648.09|644.09|648.2|644.2|648.29|644.29|648.01|644.01|16
1623019230000|2021-06-06 22:40:30|648.19|644.19|647.86|643.86|648.19|644.19|647.85|643.85|22
1623019240000|2021-06-06 22:40:40|647.91|643.91|647.99|643.99|648.06|644.06|647.87|643.87|15
1623019250000|2021-06-06 22:40:50|647.96|643.96|648.05|644.05|648.05|644.05|647.89|643.89|11
1623019260000|2021-06-06 22:41:00|648.04|644.04|648.1|644.1|648.12|644.12|648.04|644.04|13
1623019270000|2021-06-06 22:41:10|648.09|644.09|648.41|644.41|648.41|644.41|648.08|644.08|5
1623019280000|2021-06-06 22:41:20|648.4|644.4|648.35|644.35|648.42|644.42|648.3|644.3|14
1623019290000|2021-06-06 22:41:30|648.34|644.34|648.18|644.18|648.34|644.34|648.12|644.12|24
1623019300000|2021-06-06 22:41:40|648.23|644.23|648.13|644.13|648.23|644.23|648.11|644.11|17
1623019310000|2021-06-06 22:41:50|648.12|644.12|648.09|644.09|648.14|644.14|648.07|644.07|20
1623019320000|2021-06-06 22:42:00|648.1|644.1|648.07|644.07|648.15|644.15|648.06|644.06|15
1623019330000|2021-06-06 22:42:10|648.08|644.08|648|644|648.09|644.09|648|644|14
1623019340000|2021-06-06 22:42:20|648.02|644.02|648.24|644.24|648.25|644.25|648|644|14
1623019350000|2021-06-06 22:42:30|648.23|644.23|648.35|644.35|648.35|644.35|648.23|644.23|11
1623019360000|2021-06-06 22:42:40|648.4|644.4|648.47|644.47|648.52|644.52|648.4|644.4|23
1623019370000|2021-06-06 22:42:50|648.43|644.43|648.35|644.35|648.43|644.43|648.34|644.34|19
1623019380000|2021-06-06 22:43:00|648.37|644.37|648.24|644.24|648.37|644.37|648.23|644.23|5
1623019390000|2021-06-06 22:43:10|648.25|644.25|648.2|644.2|648.25|644.25|648.14|644.14|17
1623019400000|2021-06-06 22:43:20|648.21|644.21|648.11|644.11|648.29|644.29|648.09|644.09|21
1623019410000|2021-06-06 22:43:30|648.12|644.12|648.18|644.18|648.28|644.28|648.12|644.12|17
1623019420000|2021-06-06 22:43:40|648.12|644.12|648.04|644.04|648.12|644.12|647.88|643.88|25
1623019430000|2021-06-06 22:43:50|648.06|644.06|647.96|643.96|648.11|644.11|647.96|643.96|18
1623019440000|2021-06-06 22:44:00|647.92|643.92|647.92|643.92|647.92|643.92|647.89|643.89|12
1623019450000|2021-06-06 22:44:10|647.91|643.91|648.04|644.04|648.05|644.05|647.91|643.91|8
1623019460000|2021-06-06 22:44:20|648.05|644.05|648.03|644.03|648.05|644.05|648.01|644.01|19
1623019470000|2021-06-06 22:44:30|648.04|644.04|648.03|644.03|648.05|644.05|648|644|21
1623019480000|2021-06-06 22:44:40|648.28|644.28|648.37|644.37|648.37|644.37|648.27|644.27|3
1623019490000|2021-06-06 22:44:50|648.4|644.4|648.35|644.35|648.41|644.41|648.3|644.3|26
1623019500000|2021-06-06 22:45:00|648.27|644.27|648.35|644.35|648.36|644.36|648.27|644.27|9
1623019510000|2021-06-06 22:45:10|648.36|644.36|648.35|644.35|648.36|644.36|648.33|644.33|11
1623019520000|2021-06-06 22:45:20|648.34|644.34|648.33|644.33|648.36|644.36|648.33|644.33|7
1623019530000|2021-06-06 22:45:30|648.18|644.18|647.67|643.67|648.18|644.18|647.64|643.64|10
1623019540000|2021-06-06 22:45:40|647.69|643.69|647.2|643.2|647.8|643.8|647.07|643.07|21
1623019550000|2021-06-06 22:45:50|647.21|643.21|647.07|643.07|647.23|643.23|647.07|643.07|18
1623019560000|2021-06-06 22:46:00|647.09|643.09|647.2|643.2|647.27|643.27|647.09|643.09|22
1623019570000|2021-06-06 22:46:10|647.19|643.19|647.34|643.34|647.34|643.34|647.16|643.16|9
1623019580000|2021-06-06 22:46:20|647.33|643.33|647.34|643.34|647.34|643.34|647.33|643.33|2
1623019600000|2021-06-06 22:46:40|648.11|644.11|648.1|644.1|648.11|644.11|648.1|644.1|2
1623019610000|2021-06-06 22:46:50|648.62|644.62|649.11|645.11|649.18|645.18|648.62|644.62|8
1623019620000|2021-06-06 22:47:00|649.13|645.13|648.95|644.95|649.18|645.18|648.87|644.87|29
1623019630000|2021-06-06 22:47:10|648.94|644.94|648.57|644.57|648.94|644.94|648.57|644.57|22
1623019640000|2021-06-06 22:47:20|648.59|644.59|648.36|644.36|648.63|644.63|648.35|644.35|30
1623019650000|2021-06-06 22:47:30|648.32|644.32|648.37|644.37|648.42|644.42|648.25|644.25|17
1623019660000|2021-06-06 22:47:40|648.36|644.36|648.26|644.26|648.39|644.39|648.21|644.21|22
1623019670000|2021-06-06 22:47:50|648.21|644.21|648.08|644.08|648.32|644.32|648.08|644.08|19
1623019680000|2021-06-06 22:48:00|648.11|644.11|648.27|644.27|648.38|644.38|648.1|644.1|18
1623019690000|2021-06-06 22:48:10|648.26|644.26|648.35|644.35|648.4|644.4|648.26|644.26|21
1623019700000|2021-06-06 22:48:20|648.33|644.33|648.45|644.45|648.45|644.45|648.31|644.31|10
1623019710000|2021-06-06 22:48:30|648.61|644.61|648.9|644.9|648.9|644.9|648.61|644.61|3
1623019720000|2021-06-06 22:48:40|648.91|644.91|648.93|644.93|648.93|644.93|648.91|644.91|7
1623019730000|2021-06-06 22:48:50|648.94|644.94|649.03|645.03|649.09|645.09|648.94|644.94|9
1623019740000|2021-06-06 22:49:00|649.06|645.06|648.82|644.82|649.06|645.06|648.82|644.82|24
1623019750000|2021-06-06 22:49:10|648.8|644.8|648.37|644.37|648.9|644.9|648.3|644.3|20
1623019760000|2021-06-06 22:49:20|648.36|644.36|648.4|644.4|648.44|644.44|648.33|644.33|16
1623019770000|2021-06-06 22:49:30|648.41|644.41|648.51|644.51|648.62|644.62|648.41|644.41|22
1623019780000|2021-06-06 22:49:40|648.52|644.52|648.48|644.48|648.52|644.52|648.42|644.42|17
1623019790000|2021-06-06 22:49:50|648.42|644.42|648.49|644.49|648.5|644.5|648.42|644.42|6
1623019800000|2021-06-06 22:50:00|648.54|644.54|648.78|644.78|648.78|644.78|648.51|644.51|16
1623019810000|2021-06-06 22:50:10|648.77|644.77|648.65|644.65|648.78|644.78|648.53|644.53|23
1623019820000|2021-06-06 22:50:20|648.66|644.66|648.86|644.86|648.86|644.86|648.66|644.66|19
1623019830000|2021-06-06 22:50:30|648.85|644.85|648.92|644.92|648.94|644.94|648.81|644.81|20
1623019840000|2021-06-06 22:50:40|648.93|644.93|649.1|645.1|649.14|645.14|648.93|644.93|8
1623019850000|2021-06-06 22:50:50|649.13|645.13|649.21|645.21|649.28|645.28|649.1|645.1|23
1623019860000|2021-06-06 22:51:00|649.2|645.2|649.29|645.29|649.3|645.3|648.9|644.9|21
1623019870000|2021-06-06 22:51:10|649.28|645.28|649.37|645.37|649.39|645.39|649.19|645.19|26
1623019880000|2021-06-06 22:51:20|649.36|645.36|649.39|645.39|649.46|645.46|649.33|645.33|11
1623019890000|2021-06-06 22:51:30|649.4|645.4|649.38|645.38|649.51|645.51|649.32|645.32|13
1623019900000|2021-06-06 22:51:40|649.39|645.39|649.37|645.37|649.46|645.46|649.27|645.27|22
1623019910000|2021-06-06 22:51:50|649.38|645.38|649.43|645.43|649.43|645.43|649.36|645.36|5
1623019920000|2021-06-06 22:52:00|649.48|645.48|649.68|645.68|649.68|645.68|649.48|645.48|2
1623019930000|2021-06-06 22:52:10|649.67|645.67|649.71|645.71|649.77|645.77|649.51|645.51|25
1623019940000|2021-06-06 22:52:20|649.72|645.72|649.8|645.8|649.81|645.81|649.69|645.69|12
1623019950000|2021-06-06 22:52:30|649.79|645.79|649.87|645.87|649.89|645.89|649.77|645.77|20
1623019960000|2021-06-06 22:52:40|649.89|645.89|649.89|645.89|649.89|645.89|649.81|645.81|17
1623019970000|2021-06-06 22:52:50|649.85|645.85|649.89|645.89|649.89|645.89|649.85|645.85|8
1623019980000|2021-06-06 22:53:00|649.92|645.92|650.13|646.13|650.16|646.16|649.92|645.92|6
1623019990000|2021-06-06 22:53:10|650.12|646.12|649.97|645.97|650.13|646.13|649.97|645.97|15
1623020000000|2021-06-06 22:53:20|649.85|645.85|650.07|646.07|650.12|646.12|649.83|645.83|14
1623020010000|2021-06-06 22:53:30|650.11|646.11|650.38|646.38|650.38|646.38|650.11|646.11|13
1623020020000|2021-06-06 22:53:40|650.37|646.37|650.34|646.34|650.38|646.38|650.34|646.34|9
1623020030000|2021-06-06 22:53:50|650.36|646.36|650.36|646.36|650.36|646.36|650.35|646.35|7
1623020040000|2021-06-06 22:54:00|650.35|646.35|650.32|646.32|650.35|646.35|650.21|646.21|18
1623020050000|2021-06-06 22:54:10|650.31|646.31|650.33|646.33|650.33|646.33|650.26|646.26|13
1623020060000|2021-06-06 22:54:20|650.32|646.32|650.08|646.08|650.32|646.32|650.05|646.05|15
1623020070000|2021-06-06 22:54:30|650.1|646.1|650.14|646.14|650.16|646.16|650.1|646.1|10
1623020080000|2021-06-06 22:54:40|650.09|646.09|650.18|646.18|650.18|646.18|650.09|646.09|8
1623020090000|2021-06-06 22:54:50|650.17|646.17|650.18|646.18|650.18|646.18|650.16|646.16|8
1623020100000|2021-06-06 22:55:00|650.25|646.25|650.26|646.26|650.26|646.26|650.25|646.25|2
1623020110000|2021-06-06 22:55:10|650.29|646.29|650.64|646.64|650.64|646.64|650.29|646.29|8
1623020120000|2021-06-06 22:55:20|650.62|646.62|651.01|647.01|651.01|647.01|650.6|646.6|28
1623020130000|2021-06-06 22:55:30|651|647|651.04|647.04|651.09|647.09|650.98|646.98|23
1623020140000|2021-06-06 22:55:40|651.01|647.01|651.04|647.04|651.04|647.04|650.85|646.85|21
1623020150000|2021-06-06 22:55:50|651.02|647.02|650.78|646.78|651.02|647.02|650.78|646.78|26
1623020160000|2021-06-06 22:56:00|650.8|646.8|650.74|646.74|650.8|646.8|650.69|646.69|11
1623020170000|2021-06-06 22:56:10|650.7|646.7|650.8|646.8|650.82|646.82|650.7|646.7|17
1623020180000|2021-06-06 22:56:20|650.82|646.82|650.64|646.64|650.82|646.82|650.64|646.64|10
1623020190000|2021-06-06 22:56:30|650.65|646.65|650.45|646.45|650.69|646.69|650.45|646.45|9
1623020200000|2021-06-06 22:56:40|650.46|646.46|650.38|646.38|650.46|646.46|650.31|646.31|8
1623020210000|2021-06-06 22:56:50|650.4|646.4|650.91|646.91|650.91|646.91|650.4|646.4|15
1623020220000|2021-06-06 22:57:00|650.88|646.88|650.72|646.72|650.9|646.9|650.64|646.64|12
1623020230000|2021-06-06 22:57:10|650.71|646.71|651.05|647.05|651.06|647.06|650.71|646.71|20
1623020240000|2021-06-06 22:57:20|651.07|647.07|651.48|647.48|651.49|647.49|651.07|647.07|12
1623020250000|2021-06-06 22:57:30|651.47|647.47|651.63|647.63|651.63|647.63|651.43|647.43|11
1623020260000|2021-06-06 22:57:40|651.6|647.6|651.63|647.63|651.63|647.63|651.6|647.6|3
1623020280000|2021-06-06 22:58:00|651.6|647.6|651.6|647.6|651.63|647.63|651.58|647.58|22
1623020290000|2021-06-06 22:58:10|651.61|647.61|651.52|647.52|651.61|647.61|651.52|647.52|5
1623020300000|2021-06-06 22:58:20|651.45|647.45|651.55|647.55|651.55|647.55|651.45|647.45|8
1623020310000|2021-06-06 22:58:30|651.54|647.54|651.71|647.71|651.73|647.73|651.52|647.52|15
1623020320000|2021-06-06 22:58:40|651.72|647.72|651.73|647.73|651.91|647.91|651.64|647.64|24
1623020330000|2021-06-06 22:58:50|651.74|647.74|651.81|647.81|651.9|647.9|651.72|647.72|30
1623020340000|2021-06-06 22:59:00|651.83|647.83|651.83|647.83|651.83|647.83|651.73|647.73|16
1623020350000|2021-06-06 22:59:10|651.77|647.77|651.77|647.77|651.8|647.8|651.74|647.74|10
1623020360000|2021-06-06 22:59:20|651.74|647.74|651.78|647.78|651.78|647.78|651.74|647.74|6
1623020370000|2021-06-06 22:59:30|651.8|647.8|651.69|647.69|651.81|647.81|651.66|647.66|13
1623020380000|2021-06-06 22:59:40|651.65|647.65|651.58|647.58|651.66|647.66|651.58|647.58|3
1623020390000|2021-06-06 22:59:50|651.57|647.57|651.28|647.28|651.58|647.58|651.27|647.27|9
1623020400000|2021-06-06 23:00:00|651.29|647.29|650.76|646.76|651.29|647.29|650.75|646.75|12
1623020410000|2021-06-06 23:00:10|650.68|646.68|650.69|646.69|650.87|646.87|650.68|646.68|11
1623020420000|2021-06-06 23:00:20|650.66|646.66|650.63|646.63|650.75|646.75|650.62|646.62|19
1623020430000|2021-06-06 23:00:30|650.61|646.61|650.62|646.62|650.67|646.67|650.61|646.61|21
1623020440000|2021-06-06 23:00:40|650.61|646.61|650.08|646.08|650.63|646.63|650.08|646.08|6
1623020450000|2021-06-06 23:00:50|650.09|646.09|650.11|646.11|650.12|646.12|650.08|646.08|9
1623020460000|2021-06-06 23:01:00|650.1|646.1|650.25|646.25|650.47|646.47|650.09|646.09|15
1623020470000|2021-06-06 23:01:10|650.22|646.22|650.3|646.3|650.38|646.38|650.22|646.22|11
1623020500000|2021-06-06 23:01:40|651.27|647.27|651.25|647.25|651.27|647.27|651.24|647.24|6
1623020510000|2021-06-06 23:01:50|651.24|647.24|651.59|647.59|651.6|647.6|651.24|647.24|17
1623020520000|2021-06-06 23:02:00|651.61|647.61|651.34|647.34|651.64|647.64|651.33|647.33|26
1623020530000|2021-06-06 23:02:10|651.33|647.33|651.38|647.38|651.4|647.4|651.32|647.32|15
1623020540000|2021-06-06 23:02:20|651.4|647.4|651.29|647.29|651.41|647.41|651.27|647.27|17
1623020550000|2021-06-06 23:02:30|651.28|647.28|651.41|647.41|651.44|647.44|651.24|647.24|19
1623020560000|2021-06-06 23:02:40|651.42|647.42|651.4|647.4|651.42|647.42|651.31|647.31|18
1623020570000|2021-06-06 23:02:50|651.39|647.39|651.18|647.18|651.39|647.39|651.18|647.18|16
1623020580000|2021-06-06 23:03:00|651.16|647.16|651.26|647.26|651.26|647.26|651.16|647.16|23
1623020590000|2021-06-06 23:03:10|651.28|647.28|651.23|647.23|651.29|647.29|651.21|647.21|16
1623020600000|2021-06-06 23:03:20|651.26|647.26|651.43|647.43|651.45|647.45|651.25|647.25|8
1623020610000|2021-06-06 23:03:30|651.45|647.45|651.5|647.5|651.5|647.5|651.45|647.45|2
1623020620000|2021-06-06 23:03:40|651.7|647.7|651.68|647.68|651.7|647.7|651.68|647.68|3
1623020630000|2021-06-06 23:03:50|651.69|647.69|652.29|648.29|652.34|648.34|651.69|647.69|17
1623020640000|2021-06-06 23:04:00|652.27|648.27|652.28|648.28|652.35|648.35|652.17|648.17|29
1623020650000|2021-06-06 23:04:10|652.3|648.3|652.37|648.37|652.38|648.38|652.3|648.3|12
1623020660000|2021-06-06 23:04:20|652.46|648.46|652.5|648.5|652.51|648.51|652.44|648.44|15
1623020670000|2021-06-06 23:04:30|652.53|648.53|652.6|648.6|652.6|648.6|652.51|648.51|5
1623020680000|2021-06-06 23:04:40|652.61|648.61|652.66|648.66|652.66|648.66|652.61|648.61|3
1623020690000|2021-06-06 23:04:50|652.7|648.7|652.82|648.82|652.82|648.82|652.67|648.67|5
1623020700000|2021-06-06 23:05:00|652.8|648.8|652.82|648.82|652.82|648.82|652.8|648.8|6
1623020710000|2021-06-06 23:05:10|652.81|648.81|652.77|648.77|652.82|648.82|652.77|648.77|6
1623020720000|2021-06-06 23:05:20|653.19|649.19|653.39|649.39|653.39|649.39|653.18|649.18|6
1623020730000|2021-06-06 23:05:30|653.6|649.6|653.66|649.66|653.67|649.67|653.57|649.57|20
1623020740000|2021-06-06 23:05:40|653.67|649.67|653.81|649.81|653.86|649.86|653.67|649.67|18
1623020750000|2021-06-06 23:05:50|653.82|649.82|653.93|649.93|653.93|649.93|653.75|649.75|10
1623020760000|2021-06-06 23:06:00|653.92|649.92|653.78|649.78|653.93|649.93|653.74|649.74|21
1623020770000|2021-06-06 23:06:10|653.75|649.75|653.77|649.77|653.78|649.78|653.74|649.74|12
1623020780000|2021-06-06 23:06:20|653.88|649.88|653.75|649.75|653.88|649.88|653.75|649.75|16
1623020790000|2021-06-06 23:06:30|653.76|649.76|653.94|649.94|653.94|649.94|653.65|649.65|23
1623020800000|2021-06-06 23:06:40|653.92|649.92|653.86|649.86|653.92|649.92|653.77|649.77|21
1623020810000|2021-06-06 23:06:50|653.85|649.85|653.97|649.97|653.97|649.97|653.82|649.82|8
1623020820000|2021-06-06 23:07:00|653.96|649.96|653.85|649.85|653.96|649.96|653.77|649.77|29
1623020830000|2021-06-06 23:07:10|653.83|649.83|653.97|649.97|653.97|649.97|653.8|649.8|26
1623020840000|2021-06-06 23:07:20|654.1|650.1|654.03|650.03|654.1|650.1|653.97|649.97|9
1623020850000|2021-06-06 23:07:30|654.04|650.04|653.95|649.95|654.04|650.04|653.93|649.93|9
1623020860000|2021-06-06 23:07:40|653.94|649.94|654.08|650.08|654.09|650.09|653.94|649.94|4
1623020870000|2021-06-06 23:07:50|654.11|650.11|654.12|650.12|654.13|650.13|654.09|650.09|27
1623020880000|2021-06-06 23:08:00|654.09|650.09|653.77|649.77|654.11|650.11|653.64|649.64|24
1623020890000|2021-06-06 23:08:10|653.78|649.78|653.68|649.68|653.78|649.78|653.66|649.66|9
1623020900000|2021-06-06 23:08:20|653.67|649.67|653.76|649.76|653.84|649.84|653.67|649.67|27
1623020910000|2021-06-06 23:08:30|653.75|649.75|653.86|649.86|653.86|649.86|653.74|649.74|15
1623020920000|2021-06-06 23:08:40|653.83|649.83|653.97|649.97|654.01|650.01|653.81|649.81|18
1623020930000|2021-06-06 23:08:50|653.96|649.96|654.04|650.04|654.04|650.04|653.92|649.92|12
1623020940000|2021-06-06 23:09:00|654.18|650.18|654.01|650.01|654.18|650.18|653.93|649.93|22
1623020950000|2021-06-06 23:09:10|653.96|649.96|653.97|649.97|654|650|653.92|649.92|22
1623020960000|2021-06-06 23:09:20|653.91|649.91|653.87|649.87|653.92|649.92|653.87|649.87|17
1623020970000|2021-06-06 23:09:30|653.88|649.88|653.89|649.89|653.94|649.94|653.81|649.81|21
1623020980000|2021-06-06 23:09:40|653.85|649.85|654.07|650.07|654.1|650.1|653.85|649.85|29
1623020990000|2021-06-06 23:09:50|654.09|650.09|654.03|650.03|654.14|650.14|654|650|19
1623021000000|2021-06-06 23:10:00|654.02|650.02|653.78|649.78|654.07|650.07|653.75|649.75|32
1623021010000|2021-06-06 23:10:10|653.82|649.82|653.62|649.62|653.86|649.86|653.62|649.62|22
1623021020000|2021-06-06 23:10:20|653.68|649.68|653.7|649.7|653.76|649.76|653.6|649.6|30
1623021030000|2021-06-06 23:10:30|653.71|649.71|653.7|649.7|653.74|649.74|653.7|649.7|9
1623021040000|2021-06-06 23:10:40|653.68|649.68|653.63|649.63|653.68|649.68|653.55|649.55|16
1623021050000|2021-06-06 23:10:50|653.59|649.59|653.7|649.7|653.72|649.72|653.59|649.59|5
1623021060000|2021-06-06 23:11:00|653.72|649.72|653.87|649.87|653.96|649.96|653.72|649.72|12
1623021070000|2021-06-06 23:11:10|653.9|649.9|653.8|649.8|653.92|649.92|653.72|649.72|20
1623021080000|2021-06-06 23:11:20|653.74|649.74|653.62|649.62|653.76|649.76|653.61|649.61|12
1623021090000|2021-06-06 23:11:30|653.61|649.61|653.32|649.32|653.61|649.61|653.3|649.3|14
1623021100000|2021-06-06 23:11:40|653.34|649.34|653.3|649.3|653.4|649.4|653.17|649.17|16
1623021110000|2021-06-06 23:11:50|653.28|649.28|653.25|649.25|653.29|649.29|653.25|649.25|7
1623021120000|2021-06-06 23:12:00|653.27|649.27|653.42|649.42|653.42|649.42|653.27|649.27|7
1623021130000|2021-06-06 23:12:10|653.44|649.44|653.49|649.49|653.49|649.49|653.44|649.44|2
1623021150000|2021-06-06 23:12:30|653.62|649.62|653.61|649.61|653.62|649.62|653.61|649.61|2
1623021160000|2021-06-06 23:12:40|653.6|649.6|653.58|649.58|653.6|649.6|653.56|649.56|7
1623021170000|2021-06-06 23:12:50|653.57|649.57|653.61|649.61|653.63|649.63|653.57|649.57|8
1623021180000|2021-06-06 23:13:00|653.59|649.59|653.6|649.6|653.6|649.6|653.54|649.54|13
1623021190000|2021-06-06 23:13:10|653.59|649.59|653.74|649.74|653.74|649.74|653.57|649.57|6
1623021210000|2021-06-06 23:13:30|654.47|650.47|654.47|650.47|654.47|650.47|654.45|650.45|8
1623021220000|2021-06-06 23:13:40|654.46|650.46|654.53|650.53|654.53|650.53|654.46|650.46|9
1623021230000|2021-06-06 23:13:50|654.52|650.52|654.53|650.53|654.53|650.53|654.52|650.52|2
1623021240000|2021-06-06 23:14:00|654.65|650.65|654.65|650.65|654.65|650.65|654.65|650.65|1
1623021250000|2021-06-06 23:14:10|654.69|650.69|654.69|650.69|654.69|650.69|654.69|650.69|1
1623021260000|2021-06-06 23:14:20|654.68|650.68|654.76|650.76|654.76|650.76|654.65|650.65|8
1623021270000|2021-06-06 23:14:30|654.89|650.89|654.88|650.88|654.89|650.89|654.88|650.88|2
1623021280000|2021-06-06 23:14:40|654.87|650.87|655.29|651.29|655.29|651.29|654.84|650.84|3
1623021290000|2021-06-06 23:14:50|655.28|651.28|655.56|651.56|655.56|651.56|655.28|651.28|7
1623021300000|2021-06-06 23:15:00|655.55|651.55|654.99|650.99|655.55|651.55|654.99|650.99|21
1623021310000|2021-06-06 23:15:10|654.96|650.96|654.93|650.93|654.98|650.98|654.9|650.9|15
1623021320000|2021-06-06 23:15:20|654.92|650.92|654.92|650.92|654.96|650.96|654.92|650.92|10
1623021330000|2021-06-06 23:15:30|654.93|650.93|654.93|650.93|654.94|650.94|654.92|650.92|7
1623021340000|2021-06-06 23:15:40|654.92|650.92|654.74|650.74|654.92|650.92|654.7|650.7|20
1623021350000|2021-06-06 23:15:50|654.75|650.75|654.79|650.79|654.79|650.79|654.66|650.66|15
1623021360000|2021-06-06 23:16:00|654.71|650.71|654.87|650.87|654.89|650.89|654.64|650.64|16
1623021370000|2021-06-06 23:16:10|654.88|650.88|654.79|650.79|654.89|650.89|654.79|650.79|5
1623021380000|2021-06-06 23:16:20|654.85|650.85|655.07|651.07|655.13|651.13|654.85|650.85|14
1623021390000|2021-06-06 23:16:30|655.11|651.11|655.11|651.11|655.2|651.2|655.09|651.09|18
1623021400000|2021-06-06 23:16:40|655.1|651.1|655.14|651.14|655.15|651.15|655.09|651.09|16
1623021410000|2021-06-06 23:16:50|655.12|651.12|655.15|651.15|655.15|651.15|655.11|651.11|11
1623021420000|2021-06-06 23:17:00|655.14|651.14|655.12|651.12|655.15|651.15|655.11|651.11|9
1623021430000|2021-06-06 23:17:10|655.16|651.16|655.18|651.18|655.19|651.19|655.16|651.16|10
1623021440000|2021-06-06 23:17:20|655.16|651.16|655.18|651.18|655.2|651.2|655.15|651.15|8
1623021450000|2021-06-06 23:17:30|655.17|651.17|655.17|651.17|655.17|651.17|655.15|651.15|5
1623021460000|2021-06-06 23:17:40|655.22|651.22|655.19|651.19|655.23|651.23|655.18|651.18|8
1623021470000|2021-06-06 23:17:50|655.16|651.16|655.17|651.17|655.18|651.18|655.15|651.15|8
1623021480000|2021-06-06 23:18:00|655.15|651.15|654.97|650.97|655.15|651.15|654.97|650.97|11
1623021490000|2021-06-06 23:18:10|654.98|650.98|654.89|650.89|654.99|650.99|654.89|650.89|9
1623021500000|2021-06-06 23:18:20|654.85|650.85|654.27|650.27|654.86|650.86|654.26|650.26|17
1623021510000|2021-06-06 23:18:30|654.26|650.26|654.35|650.35|654.37|650.37|654.26|650.26|15
1623021520000|2021-06-06 23:18:40|654.37|650.37|654.42|650.42|654.43|650.43|654.37|650.37|4
1623021530000|2021-06-06 23:18:50|654.38|650.38|654.45|650.45|654.45|650.45|654.38|650.38|5
1623021540000|2021-06-06 23:19:00|654.71|650.71|655.09|651.09|655.14|651.14|654.69|650.69|10
1623021550000|2021-06-06 23:19:10|655.07|651.07|654.97|650.97|655.12|651.12|654.97|650.97|22
1623021560000|2021-06-06 23:19:20|654.96|650.96|655.08|651.08|655.08|651.08|654.96|650.96|18
1623021570000|2021-06-06 23:19:30|655.17|651.17|655.25|651.25|655.28|651.28|655.17|651.17|8
1623021580000|2021-06-06 23:19:40|655.28|651.28|655.25|651.25|655.29|651.29|655.24|651.24|12
1623021590000|2021-06-06 23:19:50|655.26|651.26|655.24|651.24|655.26|651.26|655.19|651.19|9
1623021600000|2021-06-06 23:20:00|655.23|651.23|655.17|651.17|655.25|651.25|655.02|651.02|18
1623021610000|2021-06-06 23:20:10|655.16|651.16|655.07|651.07|655.17|651.17|655.07|651.07|9
1623021620000|2021-06-06 23:20:20|655.04|651.04|654.8|650.8|655.08|651.08|654.78|650.78|23
1623021630000|2021-06-06 23:20:30|654.78|650.78|654.69|650.69|654.82|650.82|654.64|650.64|10
1623021640000|2021-06-06 23:20:40|654.7|650.7|654.65|650.65|654.76|650.76|654.65|650.65|25
1623021650000|2021-06-06 23:20:50|654.63|650.63|654.14|650.14|654.63|650.63|654.12|650.12|12
1623021660000|2021-06-06 23:21:00|654.13|650.13|654.11|650.11|654.21|650.21|654.08|650.08|27
1623021670000|2021-06-06 23:21:10|654.1|650.1|653.72|649.72|654.1|650.1|653.62|649.62|10
1623021680000|2021-06-06 23:21:20|653.67|649.67|653.48|649.48|653.71|649.71|653.46|649.46|24
1623021690000|2021-06-06 23:21:30|653.47|649.47|653.21|649.21|653.48|649.48|653.17|649.17|11
1623021700000|2021-06-06 23:21:40|653.1|649.1|653.04|649.04|653.1|649.1|653.03|649.03|3
1623021710000|2021-06-06 23:21:50|653.07|649.07|652.94|648.94|653.09|649.09|652.94|648.94|9
1623021720000|2021-06-06 23:22:00|652.99|648.99|653.26|649.26|653.32|649.32|652.97|648.97|11
1623021730000|2021-06-06 23:22:10|653.23|649.23|653.17|649.17|653.23|649.23|652.69|648.69|30
1623021740000|2021-06-06 23:22:20|653.14|649.14|653.25|649.25|653.33|649.33|653.14|649.14|15
1623021750000|2021-06-06 23:22:30|653.26|649.26|653.26|649.26|653.28|649.28|653.21|649.21|11
1623021760000|2021-06-06 23:22:40|653.32|649.32|653.38|649.38|653.38|649.38|653.32|649.32|2
1623021780000|2021-06-06 23:23:00|653.36|649.36|653.28|649.28|653.36|649.36|653.2|649.2|25
1623021790000|2021-06-06 23:23:10|653.37|649.37|653.81|649.81|653.81|649.81|653.37|649.37|11
1623021800000|2021-06-06 23:23:20|653.83|649.83|653.54|649.54|653.83|649.83|653.44|649.44|17
1623021810000|2021-06-06 23:23:30|653.53|649.53|653.59|649.59|653.67|649.67|653.53|649.53|22
1623021820000|2021-06-06 23:23:40|653.61|649.61|653.35|649.35|653.67|649.67|653.31|649.31|23
1623021830000|2021-06-06 23:23:50|653.38|649.38|653.13|649.13|653.38|649.38|653.04|649.04|21
1623021840000|2021-06-06 23:24:00|653.36|649.36|653.55|649.55|653.55|649.55|653.35|649.35|9
1623021850000|2021-06-06 23:24:10|653.69|649.69|653.58|649.58|653.84|649.84|653.57|649.57|19
1623021860000|2021-06-06 23:24:20|653.61|649.61|654.09|650.09|654.1|650.1|653.61|649.61|9
1623021890000|2021-06-06 23:24:50|654.14|650.14|654.14|650.14|654.14|650.14|654.14|650.14|1
1623021900000|2021-06-06 23:25:00|654.13|650.13|654.14|650.14|654.14|650.14|654.13|650.13|2
1623021910000|2021-06-06 23:25:10|654.13|650.13|654.21|650.21|654.21|650.21|654.13|650.13|3
1623021920000|2021-06-06 23:25:20|654.2|650.2|654.17|650.17|654.2|650.2|654.17|650.17|4
1623021930000|2021-06-06 23:25:30|654.14|650.14|654.39|650.39|654.4|650.4|654.14|650.14|12
1623021940000|2021-06-06 23:25:40|654.37|650.37|654.17|650.17|654.37|650.37|654.13|650.13|16
1623021950000|2021-06-06 23:25:50|654.16|650.16|653.92|649.92|654.2|650.2|653.86|649.86|24
1623021960000|2021-06-06 23:26:00|653.93|649.93|653.49|649.49|653.93|649.93|653.49|649.49|20
1623021970000|2021-06-06 23:26:10|653.57|649.57|653.81|649.81|653.89|649.89|653.57|649.57|22
1623021980000|2021-06-06 23:26:20|653.82|649.82|653.8|649.8|653.83|649.83|653.74|649.74|8
1623021990000|2021-06-06 23:26:30|653.79|649.79|654.03|650.03|654.03|650.03|653.78|649.78|11
1623022000000|2021-06-06 23:26:40|653.97|649.97|653.94|649.94|653.97|649.97|653.93|649.93|15
1623022010000|2021-06-06 23:26:50|653.95|649.95|653.97|649.97|653.97|649.97|653.93|649.93|15
1623022020000|2021-06-06 23:27:00|653.99|649.99|653.97|649.97|653.99|649.99|653.93|649.93|11
1623022030000|2021-06-06 23:27:10|653.96|649.96|653.88|649.88|653.96|649.96|653.87|649.87|9
1623022040000|2021-06-06 23:27:20|653.9|649.9|653.9|649.9|653.93|649.93|653.86|649.86|15
1623022050000|2021-06-06 23:27:30|653.88|649.88|653.84|649.84|653.88|649.88|653.7|649.7|16
1623022060000|2021-06-06 23:27:40|653.76|649.76|653.85|649.85|653.85|649.85|653.76|649.76|2
1623022080000|2021-06-06 23:28:00|654.15|650.15|654.09|650.09|654.15|650.15|654.08|650.08|5
1623022100000|2021-06-06 23:28:20|654.21|650.21|654.28|650.28|654.28|650.28|654.17|650.17|11
1623022110000|2021-06-06 23:28:30|654.3|650.3|654.24|650.24|654.52|650.52|654.21|650.21|21
1623022120000|2021-06-06 23:28:40|654.22|650.22|654.26|650.26|654.35|650.35|654.22|650.22|20
1623022130000|2021-06-06 23:28:50|654.2|650.2|654.28|650.28|654.35|650.35|654.04|650.04|26
1623022140000|2021-06-06 23:29:00|654.32|650.32|654.35|650.35|654.48|650.48|654.24|650.24|26
1623022150000|2021-06-06 23:29:10|654.31|650.31|654.23|650.23|654.34|650.34|654.2|650.2|22
1623022160000|2021-06-06 23:29:20|654.24|650.24|654.03|650.03|654.24|650.24|653.99|649.99|26
1623022170000|2021-06-06 23:29:30|653.98|649.98|654.12|650.12|654.12|650.12|653.94|649.94|13
1623022180000|2021-06-06 23:29:40|654.25|650.25|653.95|649.95|654.25|650.25|653.9|649.9|18
1623022190000|2021-06-06 23:29:50|654.06|650.06|654.04|650.04|654.06|650.06|654.04|650.04|2
1623022200000|2021-06-06 23:30:00|654.06|650.06|653.99|649.99|654.06|650.06|653.99|649.99|5
1623022210000|2021-06-06 23:30:10|653.98|649.98|653.83|649.83|653.98|649.98|653.83|649.83|7
1623022220000|2021-06-06 23:30:20|653.9|649.9|653.86|649.86|653.9|649.9|653.81|649.81|10
1623022230000|2021-06-06 23:30:30|653.84|649.84|653.77|649.77|653.84|649.84|653.63|649.63|18
1623022240000|2021-06-06 23:30:40|653.79|649.79|653.82|649.82|653.88|649.88|653.79|649.79|13
1623022250000|2021-06-06 23:30:50|653.84|649.84|653.78|649.78|653.84|649.84|653.75|649.75|4
1623022260000|2021-06-06 23:31:00|653.91|649.91|654.39|650.39|654.44|650.44|653.91|649.91|12
1623022270000|2021-06-06 23:31:10|654.42|650.42|654.35|650.35|654.42|650.42|654.35|650.35|21
1623022280000|2021-06-06 23:31:20|654.37|650.37|654.38|650.38|654.38|650.38|654.37|650.37|2
1623022290000|2021-06-06 23:31:30|654.51|650.51|654.52|650.52|654.52|650.52|654.47|650.47|5
1623022300000|2021-06-06 23:31:40|654.64|650.64|654.63|650.63|654.64|650.64|654.63|650.63|4
1623022310000|2021-06-06 23:31:50|654.76|650.76|654.75|650.75|654.76|650.76|654.74|650.74|4
1623022320000|2021-06-06 23:32:00|654.72|650.72|654.7|650.7|654.74|650.74|654.67|650.67|13
1623022330000|2021-06-06 23:32:10|654.66|650.66|655.12|651.12|655.12|651.12|654.66|650.66|18
1623022340000|2021-06-06 23:32:20|655.21|651.21|655.24|651.24|655.26|651.26|655.17|651.17|12
1623022350000|2021-06-06 23:32:30|655.23|651.23|655.31|651.31|655.32|651.32|655.23|651.23|6
1623022360000|2021-06-06 23:32:40|655.3|651.3|655.28|651.28|655.31|651.31|655.25|651.25|11
1623022370000|2021-06-06 23:32:50|655.27|651.27|654.91|650.91|655.28|651.28|654.87|650.87|28
1623022380000|2021-06-06 23:33:00|654.93|650.93|654.84|650.84|655.04|651.04|654.84|650.84|21
1623022390000|2021-06-06 23:33:10|654.85|650.85|654.51|650.51|654.87|650.87|654.43|650.43|30
1623022400000|2021-06-06 23:33:20|654.52|650.52|654.74|650.74|654.74|650.74|654.43|650.43|27
1623022410000|2021-06-06 23:33:30|654.8|650.8|654.92|650.92|654.95|650.95|654.79|650.79|6
1623022420000|2021-06-06 23:33:40|655.01|651.01|655.01|651.01|655.01|651.01|655.01|651.01|1
1623022430000|2021-06-06 23:33:50|655|651|655.01|651.01|655.01|651.01|655|651|2
1623022440000|2021-06-06 23:34:00|654.99|650.99|655.01|651.01|655.01|651.01|654.99|650.99|8
1623022450000|2021-06-06 23:34:10|655.41|651.41|655.41|651.41|655.43|651.43|655.39|651.39|6
1623022460000|2021-06-06 23:34:20|655.36|651.36|655.39|651.39|655.4|651.4|655.36|651.36|9
1623022470000|2021-06-06 23:34:30|655.38|651.38|655.27|651.27|655.4|651.4|655.27|651.27|15
1623022500000|2021-06-06 23:35:00|655.29|651.29|655.38|651.38|655.42|651.42|655.29|651.29|6
1623022510000|2021-06-06 23:35:10|655.37|651.37|655.44|651.44|655.5|651.5|655.32|651.32|12
1623022520000|2021-06-06 23:35:20|655.55|651.55|655.56|651.56|655.56|651.56|655.55|651.55|4
1623022530000|2021-06-06 23:35:30|655.57|651.57|655.5|651.5|655.57|651.57|655.48|651.48|14
1623022540000|2021-06-06 23:35:40|655.48|651.48|655.74|651.74|655.74|651.74|655.47|651.47|11
1623022550000|2021-06-06 23:35:50|655.81|651.81|655.81|651.81|655.82|651.82|655.78|651.78|15
1623022560000|2021-06-06 23:36:00|655.86|651.86|655.79|651.79|655.86|651.86|655.79|651.79|5
1623022570000|2021-06-06 23:36:10|655.84|651.84|655.77|651.77|655.93|651.93|655.77|651.77|18
1623022580000|2021-06-06 23:36:20|655.76|651.76|655.88|651.88|655.88|651.88|655.72|651.72|20
1623022590000|2021-06-06 23:36:30|655.86|651.86|655.61|651.61|655.86|651.86|655.59|651.59|16
1623022600000|2021-06-06 23:36:40|655.62|651.62|655.65|651.65|655.7|651.7|655.55|651.55|24
1623022610000|2021-06-06 23:36:50|655.7|651.7|655.62|651.62|655.7|651.7|655.56|651.56|13
1623022620000|2021-06-06 23:37:00|655.74|651.74|655.75|651.75|655.75|651.75|655.74|651.74|2
1623022630000|2021-06-06 23:37:10|655.69|651.69|655.73|651.73|655.75|651.75|655.69|651.69|10
1623022640000|2021-06-06 23:37:20|655.75|651.75|655.96|651.96|655.99|651.99|655.75|651.75|16
1623022650000|2021-06-06 23:37:30|655.97|651.97|655.78|651.78|656|652|655.73|651.73|19
1623022660000|2021-06-06 23:37:40|655.79|651.79|655.67|651.67|655.82|651.82|655.67|651.67|22
1623022670000|2021-06-06 23:37:50|655.65|651.65|655.65|651.65|655.74|651.74|655.64|651.64|16
1623022680000|2021-06-06 23:38:00|655.66|651.66|655.64|651.64|655.66|651.66|655.56|651.56|14
1623022690000|2021-06-06 23:38:10|655.6|651.6|655.6|651.6|655.64|651.64|655.6|651.6|6
1623022700000|2021-06-06 23:38:20|655.55|651.55|655.2|651.2|655.56|651.56|655.07|651.07|11
1623022710000|2021-06-06 23:38:30|655.23|651.23|655.38|651.38|655.38|651.38|655.19|651.19|8
1623022720000|2021-06-06 23:38:40|655.47|651.47|655.51|651.51|655.53|651.53|655.43|651.43|4
1623022730000|2021-06-06 23:38:50|655.54|651.54|655.53|651.53|655.54|651.54|655.53|651.53|2
1623022750000|2021-06-06 23:39:10|655.58|651.58|655.71|651.71|655.71|651.71|655.58|651.58|2
1623022770000|2021-06-06 23:39:30|655.74|651.74|655.74|651.74|655.74|651.74|655.74|651.74|1
1623022780000|2021-06-06 23:39:40|655.72|651.72|655.98|651.98|655.98|651.98|655.7|651.7|14
1623022790000|2021-06-06 23:39:50|655.99|651.99|655.99|651.99|656|652|655.98|651.98|5
1623022810000|2021-06-06 23:40:10|656.01|652.01|656.07|652.07|656.07|652.07|656.01|652.01|10
1623022820000|2021-06-06 23:40:20|656.06|652.06|656.16|652.16|656.16|652.16|656.06|652.06|6
1623022830000|2021-06-06 23:40:30|656.2|652.2|656.1|652.1|656.2|652.2|656.07|652.07|5
1623022840000|2021-06-06 23:40:40|656.09|652.09|656.08|652.08|656.1|652.1|656.03|652.03|20
1623022850000|2021-06-06 23:40:50|656.09|652.09|655.99|651.99|656.09|652.09|655.99|651.99|9
1623022860000|2021-06-06 23:41:00|655.98|651.98|655.63|651.63|655.99|651.99|655.63|651.63|23
1623022870000|2021-06-06 23:41:10|655.62|651.62|655.91|651.91|655.91|651.91|655.61|651.61|20
1623022880000|2021-06-06 23:41:20|655.85|651.85|655.78|651.78|655.85|651.85|655.77|651.77|6
1623022890000|2021-06-06 23:41:30|655.79|651.79|655.87|651.87|655.87|651.87|655.78|651.78|27
1623022900000|2021-06-06 23:41:40|655.91|651.91|655.87|651.87|655.91|651.91|655.87|651.87|2
1623022910000|2021-06-06 23:41:50|655.98|651.98|656.02|652.02|656.02|652.02|655.98|651.98|2
1623022920000|2021-06-06 23:42:00|655.98|651.98|655.89|651.89|656.02|652.02|655.81|651.81|15
1623022930000|2021-06-06 23:42:10|655.88|651.88|655.79|651.79|655.88|651.88|655.78|651.78|8
1623022940000|2021-06-06 23:42:20|655.81|651.81|655.81|651.81|655.81|651.81|655.77|651.77|6
1623022950000|2021-06-06 23:42:30|655.78|651.78|655.81|651.81|655.83|651.83|655.78|651.78|10
1623022960000|2021-06-06 23:42:40|655.82|651.82|655.83|651.83|655.83|651.83|655.78|651.78|23
1623022970000|2021-06-06 23:42:50|655.79|651.79|655.84|651.84|655.84|651.84|655.79|651.79|8
1623022980000|2021-06-06 23:43:00|655.88|651.88|655.88|651.88|655.88|651.88|655.85|651.85|3
1623022990000|2021-06-06 23:43:10|655.86|651.86|655.83|651.83|655.88|651.88|655.79|651.79|14
1623023000000|2021-06-06 23:43:20|655.82|651.82|655.77|651.77|655.82|651.82|655.62|651.62|16
1623023010000|2021-06-06 23:43:30|655.73|651.73|655.84|651.84|655.84|651.84|655.72|651.72|17
1623023020000|2021-06-06 23:43:40|655.9|651.9|655.86|651.86|655.9|651.9|655.82|651.82|16
1623023030000|2021-06-06 23:43:50|655.9|651.9|655.9|651.9|655.9|651.9|655.83|651.83|18
1623023040000|2021-06-06 23:44:00|655.89|651.89|655.84|651.84|655.89|651.89|655.82|651.82|14
1623023050000|2021-06-06 23:44:10|655.85|651.85|655.75|651.75|655.85|651.85|655.73|651.73|22
1623023060000|2021-06-06 23:44:20|655.74|651.74|655.74|651.74|655.77|651.77|655.74|651.74|6
1623023070000|2021-06-06 23:44:30|655.67|651.67|655.69|651.69|655.69|651.69|655.67|651.67|5
1623023080000|2021-06-06 23:44:40|655.73|651.73|655.73|651.73|655.73|651.73|655.73|651.73|1
1623023090000|2021-06-06 23:44:50|655.87|651.87|655.83|651.83|655.92|651.92|655.82|651.82|14
1623023100000|2021-06-06 23:45:00|655.82|651.82|655.81|651.81|655.82|651.82|655.81|651.81|2
1623023110000|2021-06-06 23:45:10|655.94|651.94|655.95|651.95|655.96|651.96|655.94|651.94|3
1623023120000|2021-06-06 23:45:20|655.96|651.96|655.82|651.82|655.96|651.96|655.67|651.67|18
1623023130000|2021-06-06 23:45:30|655.84|651.84|655.78|651.78|655.86|651.86|655.78|651.78|15
1623023140000|2021-06-06 23:45:40|655.77|651.77|655.87|651.87|655.87|651.87|655.75|651.75|10
1623023150000|2021-06-06 23:45:50|655.89|651.89|656.01|652.01|656.02|652.02|655.88|651.88|7
1623023160000|2021-06-06 23:46:00|656.05|652.05|656.01|652.01|656.07|652.07|655.99|651.99|21
1623023170000|2021-06-06 23:46:10|655.99|651.99|656.04|652.04|656.08|652.08|655.99|651.99|17
1623023180000|2021-06-06 23:46:20|656.08|652.08|656.05|652.05|656.09|652.09|656.03|652.03|20
1623023190000|2021-06-06 23:46:30|656.07|652.07|656.08|652.08|656.09|652.09|656.04|652.04|15
1623023200000|2021-06-06 23:46:40|656.07|652.07|656.08|652.08|656.08|652.08|656.06|652.06|10
1623023210000|2021-06-06 23:46:50|656.22|652.22|656.53|652.53|656.53|652.53|656.22|652.22|8
1623023220000|2021-06-06 23:47:00|656.57|652.57|656.57|652.57|656.57|652.57|656.56|652.56|3
1623023240000|2021-06-06 23:47:20|656.69|652.69|656.48|652.48|656.69|652.69|656.48|652.48|10
1623023250000|2021-06-06 23:47:30|656.49|652.49|656.42|652.42|656.49|652.49|656.4|652.4|11
1623023260000|2021-06-06 23:47:40|656.43|652.43|656.41|652.41|656.43|652.43|656.4|652.4|20
1623023270000|2021-06-06 23:47:50|656.4|652.4|656.44|652.44|656.49|652.49|656.4|652.4|23
1623023280000|2021-06-06 23:48:00|656.45|652.45|656.67|652.67|656.84|652.84|656.33|652.33|28
1623023290000|2021-06-06 23:48:10|656.66|652.66|657.19|653.19|657.19|653.19|656.6|652.6|29
1623023300000|2021-06-06 23:48:20|657.33|653.33|657.29|653.29|657.33|653.33|657.15|653.15|28
1623023310000|2021-06-06 23:48:30|657.23|653.23|657.3|653.3|657.3|653.3|657.19|653.19|18
1623023320000|2021-06-06 23:48:40|657.31|653.31|657.42|653.42|657.43|653.43|657.31|653.31|20
1623023330000|2021-06-06 23:48:50|657.44|653.44|657.83|653.83|658.03|654.03|657.43|653.43|27
1623023340000|2021-06-06 23:49:00|657.81|653.81|657.67|653.67|657.86|653.86|657.59|653.59|31
1623023350000|2021-06-06 23:49:10|657.66|653.66|657.45|653.45|657.66|653.66|657.44|653.44|21
1623023360000|2021-06-06 23:49:20|657.44|653.44|657.43|653.43|657.54|653.54|657.42|653.42|22
1623023370000|2021-06-06 23:49:30|657.44|653.44|657.2|653.2|657.45|653.45|657.19|653.19|25
1623023380000|2021-06-06 23:49:40|657.17|653.17|657.22|653.22|657.24|653.24|657.17|653.17|14
1623023390000|2021-06-06 23:49:50|657.21|653.21|657.15|653.15|657.27|653.27|656.98|652.98|23
1623023400000|2021-06-06 23:50:00|657.14|653.14|657.22|653.22|657.22|653.22|657.06|653.06|30
1623023410000|2021-06-06 23:50:10|657.21|653.21|657.26|653.26|657.26|653.26|657.21|653.21|15
1623023420000|2021-06-06 23:50:20|657.25|653.25|657.29|653.29|657.41|653.41|657.25|653.25|25
1623023430000|2021-06-06 23:50:30|657.31|653.31|657.32|653.32|657.34|653.34|657.29|653.29|13
1623023440000|2021-06-06 23:50:40|657.31|653.31|657.57|653.57|657.59|653.59|657.31|653.31|21
1623023450000|2021-06-06 23:50:50|657.59|653.59|657.58|653.58|657.59|653.59|657.52|653.52|18
1623023460000|2021-06-06 23:51:00|657.56|653.56|657.55|653.55|657.59|653.59|657.5|653.5|22
1623023470000|2021-06-06 23:51:10|657.54|653.54|657.34|653.34|657.55|653.55|657.32|653.32|19
1623023480000|2021-06-06 23:51:20|657.35|653.35|657.3|653.3|657.41|653.41|657.27|653.27|16
1623023490000|2021-06-06 23:51:30|657.29|653.29|657.48|653.48|657.54|653.54|657.29|653.29|31
1623023500000|2021-06-06 23:51:40|657.49|653.49|657.49|653.49|657.52|653.52|657.45|653.45|21
1623023510000|2021-06-06 23:51:50|657.47|653.47|657.45|653.45|657.5|653.5|657.44|653.44|19
1623023520000|2021-06-06 23:52:00|657.46|653.46|657.44|653.44|657.46|653.46|657.44|653.44|16
1623023530000|2021-06-06 23:52:10|657.43|653.43|657.52|653.52|657.58|653.58|657.41|653.41|17
1623023540000|2021-06-06 23:52:20|657.48|653.48|657.6|653.6|657.6|653.6|657.46|653.46|16
1623023550000|2021-06-06 23:52:30|657.62|653.62|657.67|653.67|657.67|653.67|657.61|653.61|16
1623023560000|2021-06-06 23:52:40|657.78|653.78|657.85|653.85|657.92|653.92|657.74|653.74|22
1623023570000|2021-06-06 23:52:50|657.86|653.86|657.87|653.87|657.89|653.89|657.8|653.8|24
1623023580000|2021-06-06 23:53:00|657.88|653.88|657.95|653.95|657.95|653.95|657.88|653.88|25
1623023590000|2021-06-06 23:53:10|657.9|653.9|657.61|653.61|657.9|653.9|657.61|653.61|29
1623023600000|2021-06-06 23:53:20|657.56|653.56|657.55|653.55|657.68|653.68|657.5|653.5|27
1623023610000|2021-06-06 23:53:30|657.56|653.56|657.42|653.42|657.59|653.59|657.42|653.42|21
1623023620000|2021-06-06 23:53:40|657.43|653.43|657.49|653.49|657.51|653.51|657.42|653.42|12
1623023630000|2021-06-06 23:53:50|657.51|653.51|657.47|653.47|657.55|653.55|657.4|653.4|22
1623023640000|2021-06-06 23:54:00|657.46|653.46|657.44|653.44|657.47|653.47|657.44|653.44|9
1623023650000|2021-06-06 23:54:10|657.43|653.43|657.51|653.51|657.57|653.57|657.43|653.43|13
1623023660000|2021-06-06 23:54:20|657.53|653.53|657.51|653.51|657.53|653.53|657.5|653.5|4
1623023670000|2021-06-06 23:54:30|657.46|653.46|657.3|653.3|657.46|653.46|657.3|653.3|18
1623023680000|2021-06-06 23:54:40|657.31|653.31|657.38|653.38|657.4|653.4|657.25|653.25|23
1623023690000|2021-06-06 23:54:50|657.34|653.34|657.25|653.25|657.4|653.4|657.25|653.25|14
1623023700000|2021-06-06 23:55:00|657.24|653.24|656.81|652.81|657.24|653.24|656.76|652.76|24
1623023710000|2021-06-06 23:55:10|656.84|652.84|656.94|652.94|656.95|652.95|656.82|652.82|18
1623023720000|2021-06-06 23:55:20|656.76|652.76|657.09|653.09|657.09|653.09|656.72|652.72|29
1623023730000|2021-06-06 23:55:30|657.07|653.07|657.24|653.24|657.29|653.29|657.06|653.06|19
1623023740000|2021-06-06 23:55:40|657.27|653.27|657.3|653.3|657.3|653.3|657.24|653.24|15
1623023750000|2021-06-06 23:55:50|657.29|653.29|657.31|653.31|657.31|653.31|657.26|653.26|14
1623023760000|2021-06-06 23:56:00|657.3|653.3|657.24|653.24|657.31|653.31|657.23|653.23|23
1623023770000|2021-06-06 23:56:10|657.2|653.2|657.27|653.27|657.32|653.32|657.14|653.14|22
1623023780000|2021-06-06 23:56:20|657.26|653.26|657.51|653.51|657.52|653.52|657.26|653.26|13
1623023790000|2021-06-06 23:56:30|657.52|653.52|657.75|653.75|657.77|653.77|657.51|653.51|8
1623023800000|2021-06-06 23:56:40|657.73|653.73|657.93|653.93|657.93|653.93|657.69|653.69|14
1623023810000|2021-06-06 23:56:50|657.94|653.94|658.21|654.21|658.21|654.21|657.91|653.91|14
1623023820000|2021-06-06 23:57:00|658.15|654.15|658.13|654.13|658.15|654.15|658.09|654.09|15
1623023830000|2021-06-06 23:57:10|658.12|654.12|658.31|654.31|658.32|654.32|658.12|654.12|9
1623023840000|2021-06-06 23:57:20|658.3|654.3|658.4|654.4|658.42|654.42|658.3|654.3|21
1623023850000|2021-06-06 23:57:30|658.38|654.38|658.38|654.38|658.54|654.54|658.38|654.38|17
1623023860000|2021-06-06 23:57:40|658.52|654.52|658.82|654.82|658.83|654.83|658.38|654.38|23
1623023870000|2021-06-06 23:57:50|658.83|654.83|658.96|654.96|658.96|654.96|658.8|654.8|21
1623023880000|2021-06-06 23:58:00|658.98|654.98|659.01|655.01|659.21|655.21|658.93|654.93|31
1623023890000|2021-06-06 23:58:10|658.96|654.96|658.81|654.81|659.03|655.03|658.72|654.72|28
1623023900000|2021-06-06 23:58:20|658.78|654.78|659.07|655.07|659.16|655.16|658.78|654.78|32
1623023910000|2021-06-06 23:58:30|659|655|659|655|659.05|655.05|658.91|654.91|21
1623023920000|2021-06-06 23:58:40|658.95|654.95|658.88|654.88|658.95|654.95|658.8|654.8|29
1623023930000|2021-06-06 23:58:50|658.9|654.9|658.84|654.84|658.92|654.92|658.83|654.83|23
1623023940000|2021-06-06 23:59:00|658.83|654.83|658.87|654.87|658.92|654.92|658.75|654.75|27
1623023950000|2021-06-06 23:59:10|658.88|654.88|658.88|654.88|658.89|654.89|658.8|654.8|22
1623023960000|2021-06-06 23:59:20|658.83|654.83|658.59|654.59|658.88|654.88|658.59|654.59|23
1623023970000|2021-06-06 23:59:30|658.58|654.58|658.22|654.22|658.59|654.59|658.07|654.07|33
1623023980000|2021-06-06 23:59:40|658.2|654.2|658.05|654.05|658.22|654.22|657.98|653.98|29
1623023990000|2021-06-06 23:59:50|658.03|654.03|658.05|654.05|658.23|654.23|658|654|20
1623024000000|2021-06-07 00:00:00|658.06|654.06|658.07|654.07|658.08|654.08|658.06|654.06|5
1623024010000|2021-06-07 00:00:10|658.09|654.09|658.09|654.09|658.1|654.1|658.06|654.06|7
1623024020000|2021-06-07 00:00:20|658.1|654.1|658.05|654.05|658.11|654.11|658.05|654.05|5
1623024030000|2021-06-07 00:00:30|658.06|654.06|658.06|654.06|658.07|654.07|658.06|654.06|5
1623024040000|2021-06-07 00:00:40|658.09|654.09|658.21|654.21|658.21|654.21|658.06|654.06|15
1623024050000|2021-06-07 00:00:50|658.22|654.22|658.85|654.85|658.85|654.85|658.19|654.19|30
1623024060000|2021-06-07 00:01:00|658.88|654.88|659.02|655.02|659.02|655.02|658.88|654.88|16
1623024070000|2021-06-07 00:01:10|659.03|655.03|658.98|654.98|659.05|655.05|658.92|654.92|18
1623024080000|2021-06-07 00:01:20|659.03|655.03|659.81|655.81|659.89|655.89|658.97|654.97|26
1623024090000|2021-06-07 00:01:30|659.86|655.86|658.71|654.71|659.86|655.86|658.71|654.71|32
1623024100000|2021-06-07 00:01:40|658.64|654.64|658.65|654.65|658.83|654.83|658.49|654.49|32
1623024110000|2021-06-07 00:01:50|658.57|654.57|658.76|654.76|658.76|654.76|658.41|654.41|25
1623024120000|2021-06-07 00:02:00|658.79|654.79|659.4|655.4|659.41|655.41|658.7|654.7|32
1623024130000|2021-06-07 00:02:10|659.44|655.44|659.5|655.5|659.74|655.74|659.32|655.32|29
1623024140000|2021-06-07 00:02:20|659.48|655.48|659.94|655.94|659.94|655.94|659.45|655.45|30
1623024150000|2021-06-07 00:02:30|659.95|655.95|660.36|656.36|660.44|656.44|659.95|655.95|24
1623024160000|2021-06-07 00:02:40|660.35|656.35|660.42|656.42|660.51|656.51|660.3|656.3|21
1623024170000|2021-06-07 00:02:50|660.31|656.31|660.27|656.27|660.44|656.44|660.18|656.18|24
1623024180000|2021-06-07 00:03:00|660.24|656.24|660.13|656.13|660.29|656.29|660.04|656.04|31
1623024190000|2021-06-07 00:03:10|660.14|656.14|659.61|655.61|660.17|656.17|659.53|655.53|25
1623024200000|2021-06-07 00:03:20|659.6|655.6|659.49|655.49|659.6|655.6|659.44|655.44|26
1623024210000|2021-06-07 00:03:30|659.54|655.54|659.29|655.29|659.57|655.57|659.17|655.17|24
1623024220000|2021-06-07 00:03:40|659.28|655.28|659.38|655.38|659.4|655.4|659.27|655.27|14
1623024230000|2021-06-07 00:03:50|659.41|655.41|659.2|655.2|659.46|655.46|659.03|655.03|21
1623024240000|2021-06-07 00:04:00|658.84|654.84|657.76|653.76|659.2|655.2|657.73|653.73|32
1623024250000|2021-06-07 00:04:10|657.75|653.75|657.64|653.64|657.77|653.77|657.53|653.53|17
1623024260000|2021-06-07 00:04:20|657.58|653.58|657.49|653.49|657.64|653.64|657.43|653.43|27
1623024270000|2021-06-07 00:04:30|657.48|653.48|657.11|653.11|657.64|653.64|657.03|653.03|33
1623024280000|2021-06-07 00:04:40|657.13|653.13|657.58|653.58|657.58|653.58|657.13|653.13|28
1623024290000|2021-06-07 00:04:50|657.83|653.83|657.68|653.68|657.83|653.83|657.65|653.65|18
1623024300000|2021-06-07 00:05:00|657.64|653.64|657.28|653.28|657.7|653.7|657.28|653.28|23
1623024310000|2021-06-07 00:05:10|657.29|653.29|656.54|652.54|657.29|653.29|656.54|652.54|26
1623024320000|2021-06-07 00:05:20|656.51|652.51|656.53|652.53|656.99|652.99|656.27|652.27|32
1623024330000|2021-06-07 00:05:30|656.44|652.44|656.1|652.1|656.56|652.56|656.07|652.07|25
1623024340000|2021-06-07 00:05:40|656.15|652.15|656.56|652.56|656.59|652.59|656.15|652.15|22
1623024350000|2021-06-07 00:05:50|656.57|652.57|656.57|652.57|656.72|652.72|656.49|652.49|21
1623024360000|2021-06-07 00:06:00|656.53|652.53|655.75|651.75|656.53|652.53|655.66|651.66|23
1623024370000|2021-06-07 00:06:10|655.68|651.68|654.94|650.94|655.68|651.68|654.93|650.93|22
1623024380000|2021-06-07 00:06:20|654.89|650.89|654.41|650.41|654.89|650.89|654.04|650.04|31
1623024390000|2021-06-07 00:06:30|654.32|650.32|654.39|650.39|654.4|650.4|654.15|650.15|27
1623024400000|2021-06-07 00:06:40|654.43|650.43|654.37|650.37|654.6|650.6|654.35|650.35|26
1623024410000|2021-06-07 00:06:50|654.4|650.4|654.59|650.59|654.63|650.63|654.36|650.36|23
1623024420000|2021-06-07 00:07:00|654.58|650.58|654.44|650.44|654.58|650.58|654.44|650.44|15
1623024430000|2021-06-07 00:07:10|654.46|650.46|654.42|650.42|654.49|650.49|654.42|650.42|15
1623024440000|2021-06-07 00:07:20|654.44|650.44|654.45|650.45|654.58|650.58|654.33|650.33|22
1623024450000|2021-06-07 00:07:30|654.48|650.48|655.11|651.11|655.12|651.12|654.48|650.48|28
1623024460000|2021-06-07 00:07:40|655.12|651.12|655.33|651.33|655.33|651.33|654.99|650.99|19
1623024470000|2021-06-07 00:07:50|655.37|651.37|655.69|651.69|655.69|651.69|655.37|651.37|22
1623024480000|2021-06-07 00:08:00|655.7|651.7|655.28|651.28|655.7|651.7|655.15|651.15|28
1623024490000|2021-06-07 00:08:10|655.26|651.26|655.45|651.45|655.53|651.53|655.19|651.19|18
1623024500000|2021-06-07 00:08:20|655.44|651.44|655.55|651.55|655.58|651.58|655.42|651.42|14
1623024510000|2021-06-07 00:08:30|655.56|651.56|655.67|651.67|655.67|651.67|655.53|651.53|10
1623024520000|2021-06-07 00:08:40|655.66|651.66|655.9|651.9|655.91|651.91|655.66|651.66|16
1623024530000|2021-06-07 00:08:50|655.89|651.89|656.17|652.17|656.19|652.19|655.88|651.88|20
1623024540000|2021-06-07 00:09:00|656.16|652.16|656.22|652.22|656.26|652.26|656.16|652.16|14
1623024550000|2021-06-07 00:09:10|656.23|652.23|656.02|652.02|656.24|652.24|655.99|651.99|21
1623024560000|2021-06-07 00:09:20|656.07|652.07|656.35|652.35|656.35|652.35|656.07|652.07|16
1623024570000|2021-06-07 00:09:30|656.39|652.39|656.57|652.57|656.61|652.61|656.39|652.39|22
1623024580000|2021-06-07 00:09:40|656.54|652.54|656.66|652.66|656.67|652.67|656.54|652.54|15
1623024590000|2021-06-07 00:09:50|656.65|652.65|656.45|652.45|656.65|652.65|656.45|652.45|17
1623024600000|2021-06-07 00:10:00|656.47|652.47|657.35|653.35|657.37|653.37|656.47|652.47|27
1623024610000|2021-06-07 00:10:10|657.32|653.32|658.65|654.65|658.65|654.65|657.3|653.3|25
1623024620000|2021-06-07 00:10:20|658.74|654.74|658.83|654.83|659.34|655.34|658.47|654.47|13
1623024630000|2021-06-07 00:10:30|658.84|654.84|658.99|654.99|659.79|655.79|658.75|654.75|20
1623024640000|2021-06-07 00:10:40|659.01|655.01|660.38|656.38|660.5|656.5|659.01|655.01|16
1623024650000|2021-06-07 00:10:50|660.33|656.33|659.99|655.99|660.33|656.33|659.55|655.55|23
1623024660000|2021-06-07 00:11:00|660.07|656.07|660.34|656.34|660.34|656.34|659.99|655.99|9
1623024670000|2021-06-07 00:11:10|660.31|656.31|659.92|655.92|660.31|656.31|659.78|655.78|27
1623024680000|2021-06-07 00:11:20|659.98|655.98|660.59|656.59|660.64|656.64|659.98|655.98|35
1623024690000|2021-06-07 00:11:30|660.67|656.67|661.48|657.48|661.68|657.68|660.53|656.53|26
1623024700000|2021-06-07 00:11:40|661.5|657.5|663.06|659.06|663.06|659.06|661.48|657.48|31
1623024710000|2021-06-07 00:11:50|662.87|658.87|663.57|659.57|663.75|659.75|662.82|658.82|24
1623024720000|2021-06-07 00:12:00|663.56|659.56|662.43|658.43|663.56|659.56|662.4|658.4|34
1623024730000|2021-06-07 00:12:10|662.41|658.41|662.59|658.59|662.6|658.6|661.94|657.94|31
1623024740000|2021-06-07 00:12:20|662.64|658.64|663.37|659.37|663.39|659.39|662.64|658.64|28
1623024750000|2021-06-07 00:12:30|663.41|659.41|663.29|659.29|663.5|659.5|663.12|659.12|29
1623024760000|2021-06-07 00:12:40|663.34|659.34|663.83|659.83|663.83|659.83|663.31|659.31|31
1623024770000|2021-06-07 00:12:50|663.8|659.8|663.52|659.52|663.81|659.81|663.37|659.37|30
1623024780000|2021-06-07 00:13:00|663.51|659.51|663.8|659.8|663.8|659.8|663.46|659.46|22
1623024790000|2021-06-07 00:13:10|663.79|659.79|663.56|659.56|663.8|659.8|663.43|659.43|24
1623024800000|2021-06-07 00:13:20|663.58|659.58|663.47|659.47|663.66|659.66|663.47|659.47|20
1623024810000|2021-06-07 00:13:30|663.46|659.46|664.13|660.13|664.24|660.24|663.46|659.46|25
1623024820000|2021-06-07 00:13:40|664.12|660.12|663.71|659.71|664.28|660.28|663.71|659.71|30
1623024830000|2021-06-07 00:13:50|663.63|659.63|663.48|659.48|663.72|659.72|663.44|659.44|31
1623024840000|2021-06-07 00:14:00|663.57|659.57|663.48|659.48|663.73|659.73|663.43|659.43|31
1623024850000|2021-06-07 00:14:10|663.47|659.47|663.18|659.18|663.49|659.49|663.12|659.12|36
1623024860000|2021-06-07 00:14:20|663.26|659.26|663.35|659.35|663.36|659.36|663.17|659.17|28
1623024870000|2021-06-07 00:14:30|663.38|659.38|663.36|659.36|663.52|659.52|663.26|659.26|33
1623024880000|2021-06-07 00:14:40|663.26|659.26|663.49|659.49|663.5|659.5|663.16|659.16|29
1623024890000|2021-06-07 00:14:50|663.5|659.5|663.45|659.45|663.7|659.7|663.32|659.32|30
1623024900000|2021-06-07 00:15:00|663.52|659.52|663.55|659.55|663.55|659.55|663.42|659.42|22
1623024910000|2021-06-07 00:15:10|663.54|659.54|663.57|659.57|663.63|659.63|663.45|659.45|27
1623024920000|2021-06-07 00:15:20|663.61|659.61|664.18|660.18|664.23|660.23|663.58|659.58|28
1623024930000|2021-06-07 00:15:30|664.22|660.22|664.14|660.14|664.26|660.26|663.94|659.94|27
1623024940000|2021-06-07 00:15:40|664.03|660.03|664.13|660.13|664.15|660.15|663.96|659.96|16
1623024950000|2021-06-07 00:15:50|664.14|660.14|664.32|660.32|664.46|660.46|664.08|660.08|22
1623024960000|2021-06-07 00:16:00|664.2|660.2|664.21|660.21|664.33|660.33|664.07|660.07|14
1623024970000|2021-06-07 00:16:10|664.17|660.17|663.73|659.73|664.2|660.2|663.7|659.7|32
1623024980000|2021-06-07 00:16:20|663.75|659.75|663.51|659.51|663.85|659.85|663.51|659.51|30
1623024990000|2021-06-07 00:16:30|663.52|659.52|663.5|659.5|663.57|659.57|663.34|659.34|29
1623025000000|2021-06-07 00:16:40|663.51|659.51|663.74|659.74|663.84|659.84|663.51|659.51|27
1623025010000|2021-06-07 00:16:50|663.75|659.75|664.16|660.16|664.3|660.3|663.75|659.75|29
1623025020000|2021-06-07 00:17:00|664.17|660.17|664.23|660.23|664.23|660.23|664.1|660.1|27
1623025030000|2021-06-07 00:17:10|664.2|660.2|663.79|659.79|664.2|660.2|663.71|659.71|29
1623025040000|2021-06-07 00:17:20|663.8|659.8|663.51|659.51|663.8|659.8|663.51|659.51|28
1623025050000|2021-06-07 00:17:30|663.5|659.5|663.39|659.39|663.5|659.5|663.35|659.35|15
1623025060000|2021-06-07 00:17:40|663.53|659.53|663.31|659.31|663.53|659.53|663.31|659.31|15
1623025070000|2021-06-07 00:17:50|663.33|659.33|663.29|659.29|663.35|659.35|663.26|659.26|20
1623025080000|2021-06-07 00:18:00|663.32|659.32|663.48|659.48|663.52|659.52|663.26|659.26|23
1623025090000|2021-06-07 00:18:10|663.47|659.47|663.84|659.84|663.86|659.86|663.46|659.46|21
1623025100000|2021-06-07 00:18:20|664.02|660.02|664.02|660.02|664.21|660.21|663.98|659.98|27
1623025110000|2021-06-07 00:18:30|664.04|660.04|664.17|660.17|664.24|660.24|663.96|659.96|22
1623025120000|2021-06-07 00:18:40|664.22|660.22|664.2|660.2|664.24|660.24|664.17|660.17|17
1623025130000|2021-06-07 00:18:50|664.18|660.18|663.69|659.69|664.18|660.18|663.53|659.53|24
1623025140000|2021-06-07 00:19:00|663.71|659.71|664.61|660.61|664.61|660.61|663.71|659.71|27
1623025150000|2021-06-07 00:19:10|664.72|660.72|664.73|660.73|664.81|660.81|664.63|660.63|29
1623025160000|2021-06-07 00:19:20|664.74|660.74|665.01|661.01|665.07|661.07|664.74|660.74|31
1623025170000|2021-06-07 00:19:30|665.02|661.02|664.94|660.94|665.08|661.08|664.94|660.94|23
1623025180000|2021-06-07 00:19:40|665.01|661.01|665.09|661.09|665.09|661.09|664.92|660.92|18
1623025190000|2021-06-07 00:19:50|665.18|661.18|664.8|660.8|665.2|661.2|664.78|660.78|20
1623025200000|2021-06-07 00:20:00|664.79|660.79|664.77|660.77|664.9|660.9|664.74|660.74|25
1623025210000|2021-06-07 00:20:10|664.78|660.78|664.75|660.75|664.78|660.78|664.74|660.74|17
1623025220000|2021-06-07 00:20:20|664.74|660.74|664.77|660.77|664.77|660.77|664.69|660.69|14
1623025230000|2021-06-07 00:20:30|664.81|660.81|664.7|660.7|664.81|660.81|664.7|660.7|18
1623025240000|2021-06-07 00:20:40|664.71|660.71|664.52|660.52|664.72|660.72|664.37|660.37|25
1623025250000|2021-06-07 00:20:50|664.48|660.48|664.64|660.64|664.64|660.64|664.46|660.46|21
1623025260000|2021-06-07 00:21:00|664.63|660.63|664.49|660.49|664.66|660.66|664.49|660.49|22
1623025270000|2021-06-07 00:21:10|664.5|660.5|663.92|659.92|664.5|660.5|663.92|659.92|20
1623025280000|2021-06-07 00:21:20|663.88|659.88|663.92|659.92|663.92|659.92|663.82|659.82|22
1623025290000|2021-06-07 00:21:30|663.93|659.93|663.82|659.82|663.96|659.96|663.81|659.81|13
1623025300000|2021-06-07 00:21:40|663.84|659.84|664.26|660.26|664.51|660.51|663.84|659.84|33
1623025310000|2021-06-07 00:21:50|664.21|660.21|663.75|659.75|664.28|660.28|663.75|659.75|30
1623025320000|2021-06-07 00:22:00|663.76|659.76|663.34|659.34|663.76|659.76|663.34|659.34|26
1623025330000|2021-06-07 00:22:10|663.32|659.32|663.47|659.47|663.49|659.49|663.29|659.29|25
1623025340000|2021-06-07 00:22:20|663.46|659.46|663.46|659.46|663.62|659.62|663.41|659.41|25
1623025350000|2021-06-07 00:22:30|663.47|659.47|663.38|659.38|663.5|659.5|663.33|659.33|25
1623025360000|2021-06-07 00:22:40|663.37|659.37|663.3|659.3|663.39|659.39|663.25|659.25|31
1623025370000|2021-06-07 00:22:50|663.29|659.29|663.24|659.24|663.3|659.3|663.19|659.19|25
1623025380000|2021-06-07 00:23:00|663.23|659.23|663.38|659.38|663.5|659.5|663.2|659.2|24
1623025390000|2021-06-07 00:23:10|663.37|659.37|663.21|659.21|663.48|659.48|663.21|659.21|23
1623025400000|2021-06-07 00:23:20|663.23|659.23|663.18|659.18|663.23|659.23|663.01|659.01|27
1623025410000|2021-06-07 00:23:30|663.16|659.16|663.18|659.18|663.24|659.24|663.15|659.15|18
1623025420000|2021-06-07 00:23:40|663.13|659.13|663.43|659.43|663.45|659.45|663.13|659.13|26
1623025430000|2021-06-07 00:23:50|663.44|659.44|663.99|659.99|663.99|659.99|663.38|659.38|20
1623025440000|2021-06-07 00:24:00|663.97|659.97|663.6|659.6|663.97|659.97|663.39|659.39|22
1623025450000|2021-06-07 00:24:10|663.62|659.62|663.19|659.19|663.62|659.62|663.1|659.1|36
1623025460000|2021-06-07 00:24:20|663.17|659.17|663.28|659.28|663.31|659.31|663.04|659.04|29
1623025470000|2021-06-07 00:24:30|663.32|659.32|663.21|659.21|663.38|659.38|663.21|659.21|29
1623025480000|2021-06-07 00:24:40|663.26|659.26|663.24|659.24|663.31|659.31|663.21|659.21|27
1623025490000|2021-06-07 00:24:50|663.23|659.23|663.57|659.57|663.58|659.58|663.23|659.23|24
1623025500000|2021-06-07 00:25:00|663.59|659.59|663.77|659.77|663.77|659.77|663.58|659.58|25
1623025510000|2021-06-07 00:25:10|663.76|659.76|663.48|659.48|663.92|659.92|663.48|659.48|34
1623025520000|2021-06-07 00:25:20|663.46|659.46|663.08|659.08|663.5|659.5|663.08|659.08|26
1623025530000|2021-06-07 00:25:30|663.1|659.1|662.92|658.92|663.16|659.16|662.92|658.92|26
1623025540000|2021-06-07 00:25:40|663|659|663.08|659.08|663.09|659.09|662.75|658.75|24
1623025550000|2021-06-07 00:25:50|663.09|659.09|663.08|659.08|663.28|659.28|663.02|659.02|33
1623025560000|2021-06-07 00:26:00|663.04|659.04|663.06|659.06|663.12|659.12|663.03|659.03|12
1623025570000|2021-06-07 00:26:10|663.11|659.11|663.07|659.07|663.12|659.12|663.03|659.03|28
1623025580000|2021-06-07 00:26:20|663.08|659.08|662.57|658.57|663.12|659.12|662.42|658.42|26
1623025590000|2021-06-07 00:26:30|662.6|658.6|662.51|658.51|662.93|658.93|662.46|658.46|30
1623025600000|2021-06-07 00:26:40|662.52|658.52|662.38|658.38|662.54|658.54|662.35|658.35|22
1623025610000|2021-06-07 00:26:50|662.39|658.39|662.32|658.32|662.44|658.44|662.22|658.22|29
1623025620000|2021-06-07 00:27:00|662.24|658.24|662.59|658.59|662.7|658.7|662.17|658.17|33
1623025630000|2021-06-07 00:27:10|662.6|658.6|662.51|658.51|662.6|658.6|662.51|658.51|17
1623025640000|2021-06-07 00:27:20|662.54|658.54|662.06|658.06|662.54|658.54|661.55|657.55|32
1623025650000|2021-06-07 00:27:30|662.1|658.1|661.7|657.7|662.1|658.1|661.7|657.7|22
1623025660000|2021-06-07 00:27:40|661.71|657.71|661.33|657.33|661.74|657.74|661.29|657.29|30
1623025670000|2021-06-07 00:27:50|661.37|657.37|661.34|657.34|661.37|657.37|660.77|656.77|30
1623025680000|2021-06-07 00:28:00|661.48|657.48|661.82|657.82|661.82|657.82|661.18|657.18|25
1623025690000|2021-06-07 00:28:10|661.83|657.83|662.15|658.15|662.15|658.15|661.55|657.55|24
1623025700000|2021-06-07 00:28:20|662.16|658.16|662.31|658.31|662.36|658.36|661.86|657.86|27
1623025710000|2021-06-07 00:28:30|662.18|658.18|662.57|658.57|662.65|658.65|662.18|658.18|18
1623025720000|2021-06-07 00:28:40|662.61|658.61|662.52|658.52|662.62|658.62|662.52|658.52|23
1623025730000|2021-06-07 00:28:50|662.51|658.51|662.21|658.21|662.52|658.52|662.16|658.16|24
1623025740000|2021-06-07 00:29:00|662.22|658.22|661.73|657.73|662.22|658.22|661.73|657.73|27
1623025750000|2021-06-07 00:29:10|661.72|657.72|661.37|657.37|661.72|657.72|661.32|657.32|26
1623025760000|2021-06-07 00:29:20|661.33|657.33|661.85|657.85|661.85|657.85|661.32|657.32|34
1623025770000|2021-06-07 00:29:30|661.86|657.86|662.09|658.09|662.29|658.29|661.86|657.86|29
1623025780000|2021-06-07 00:29:40|662.1|658.1|662.48|658.48|662.48|658.48|662.08|658.08|25
1623025790000|2021-06-07 00:29:50|662.47|658.47|662.24|658.24|662.61|658.61|662.22|658.22|28
1623025800000|2021-06-07 00:30:00|662.22|658.22|662.84|658.84|662.87|658.87|662.22|658.22|23
1623025810000|2021-06-07 00:30:10|662.85|658.85|663.14|659.14|663.17|659.17|662.83|658.83|21
1623025820000|2021-06-07 00:30:20|663.15|659.15|663.36|659.36|663.44|659.44|663.08|659.08|22
1623025830000|2021-06-07 00:30:30|663.37|659.37|663.56|659.56|663.66|659.66|663.37|659.37|33
1623025840000|2021-06-07 00:30:40|663.54|659.54|663.49|659.49|663.54|659.54|663.43|659.43|25
1623025850000|2021-06-07 00:30:50|663.48|659.48|663.21|659.21|663.49|659.49|663.21|659.21|18
1623025860000|2021-06-07 00:31:00|663.26|659.26|662.88|658.88|663.26|659.26|662.88|658.88|23
1623025870000|2021-06-07 00:31:10|662.84|658.84|662.41|658.41|662.84|658.84|662.4|658.4|28
1623025880000|2021-06-07 00:31:20|662.37|658.37|662.41|658.41|662.5|658.5|662.33|658.33|27
1623025890000|2021-06-07 00:31:30|662.39|658.39|661.9|657.9|662.4|658.4|661.75|657.75|27
1623025900000|2021-06-07 00:31:40|661.83|657.83|661.67|657.67|661.92|657.92|661.6|657.6|33
1623025910000|2021-06-07 00:31:50|661.68|657.68|661.98|657.98|661.98|657.98|661.56|657.56|25
1623025920000|2021-06-07 00:32:00|661.97|657.97|661.58|657.58|661.98|657.98|661.58|657.58|29
1623025930000|2021-06-07 00:32:10|661.55|657.55|661.46|657.46|661.57|657.57|661.46|657.46|18
1623025940000|2021-06-07 00:32:20|661.45|657.45|661.72|657.72|661.76|657.76|661.44|657.44|26
1623025950000|2021-06-07 00:32:30|661.73|657.73|662.09|658.09|662.09|658.09|661.68|657.68|25
1623025960000|2021-06-07 00:32:40|662.1|658.1|661.8|657.8|662.12|658.12|661.76|657.76|32
1623025970000|2021-06-07 00:32:50|661.79|657.79|661.91|657.91|661.91|657.91|661.66|657.66|23
1623025980000|2021-06-07 00:33:00|661.94|657.94|661.74|657.74|661.99|657.99|661.74|657.74|24
1623025990000|2021-06-07 00:33:10|661.76|657.76|661.39|657.39|661.81|657.81|661.39|657.39|26
1623026000000|2021-06-07 00:33:20|661.36|657.36|661.01|657.01|661.36|657.36|660.86|656.86|20
1623026010000|2021-06-07 00:33:30|661.02|657.02|661|657|661.06|657.06|660.9|656.9|19
1623026020000|2021-06-07 00:33:40|660.81|656.81|661.01|657.01|661.09|657.09|660.79|656.79|23
1623026030000|2021-06-07 00:33:50|660.99|656.99|660.8|656.8|661.02|657.02|660.78|656.78|21
1623026040000|2021-06-07 00:34:00|660.82|656.82|661.04|657.04|661.07|657.07|660.82|656.82|21
1623026050000|2021-06-07 00:34:10|661.05|657.05|661.02|657.02|661.05|657.05|661.01|657.01|13
1623026060000|2021-06-07 00:34:20|661.01|657.01|661.17|657.17|661.17|657.17|660.86|656.86|19
1623026070000|2021-06-07 00:34:30|661.25|657.25|661.08|657.08|661.32|657.32|661.07|657.07|17
1623026080000|2021-06-07 00:34:40|661.07|657.07|661.13|657.13|661.17|657.17|661.07|657.07|17
1623026090000|2021-06-07 00:34:50|661.12|657.12|661.04|657.04|661.12|657.12|661.04|657.04|15
1623026100000|2021-06-07 00:35:00|661|657|660.8|656.8|661.02|657.02|660.8|656.8|25
1623026110000|2021-06-07 00:35:10|660.79|656.79|660.49|656.49|660.86|656.86|660.49|656.49|23
1623026120000|2021-06-07 00:35:20|660.51|656.51|660.61|656.61|660.66|656.66|660.45|656.45|24
1623026130000|2021-06-07 00:35:30|660.62|656.62|660.68|656.68|660.7|656.7|660.6|656.6|13
1623026140000|2021-06-07 00:35:40|660.67|656.67|660.8|656.8|660.8|656.8|660.62|656.62|22
1623026150000|2021-06-07 00:35:50|660.78|656.78|660.73|656.73|660.8|656.8|660.72|656.72|17
1623026160000|2021-06-07 00:36:00|660.7|656.7|661.08|657.08|661.08|657.08|660.69|656.69|21
1623026170000|2021-06-07 00:36:10|661.09|657.09|661.41|657.41|661.41|657.41|661.09|657.09|16
1623026180000|2021-06-07 00:36:20|661.42|657.42|661.36|657.36|661.46|657.46|661.29|657.29|17
1623026190000|2021-06-07 00:36:30|661.35|657.35|661.4|657.4|661.4|657.4|661.34|657.34|7
1623026200000|2021-06-07 00:36:40|661.39|657.39|661.39|657.39|661.39|657.39|661.38|657.38|7
1623026210000|2021-06-07 00:36:50|661.46|657.46|661.64|657.64|661.67|657.67|661.42|657.42|13
1623026220000|2021-06-07 00:37:00|661.65|657.65|661.65|657.65|661.67|657.67|661.61|657.61|5
1623026230000|2021-06-07 00:37:10|661.66|657.66|661.87|657.87|661.92|657.92|661.66|657.66|24
1623026240000|2021-06-07 00:37:20|661.88|657.88|661.92|657.92|661.92|657.92|661.87|657.87|9
1623026250000|2021-06-07 00:37:30|661.93|657.93|661.82|657.82|662.18|658.18|661.8|657.8|19
1623026260000|2021-06-07 00:37:40|661.79|657.79|662.14|658.14|662.14|658.14|661.77|657.77|18
1623026270000|2021-06-07 00:37:50|662.15|658.15|662.13|658.13|662.18|658.18|662.13|658.13|3
1623026280000|2021-06-07 00:38:00|662.14|658.14|662.23|658.23|662.23|658.23|662.09|658.09|8
1623026290000|2021-06-07 00:38:10|662.25|658.25|662.57|658.57|662.57|658.57|662.25|658.25|15
1623026300000|2021-06-07 00:38:20|662.58|658.58|662.67|658.67|662.77|658.77|662.51|658.51|18
1623026310000|2021-06-07 00:38:30|662.68|658.68|662.7|658.7|662.72|658.72|662.57|658.57|14
1623026320000|2021-06-07 00:38:40|662.71|658.71|662.67|658.67|662.71|658.71|662.66|658.66|9
1623026330000|2021-06-07 00:38:50|662.69|658.69|662.61|658.61|662.69|658.69|662.59|658.59|17
1623026340000|2021-06-07 00:39:00|662.62|658.62|662.56|658.56|662.65|658.65|662.54|658.54|16
1623026350000|2021-06-07 00:39:10|662.57|658.57|662.71|658.71|662.71|658.71|662.57|658.57|17
1623026360000|2021-06-07 00:39:20|662.68|658.68|663.04|659.04|663.07|659.07|662.68|658.68|22
1623026370000|2021-06-07 00:39:30|663.03|659.03|663.03|659.03|663.03|659.03|662.89|658.89|22
1623026380000|2021-06-07 00:39:40|663.01|659.01|663.1|659.1|663.12|659.12|663.01|659.01|29
1623026390000|2021-06-07 00:39:50|663.04|659.04|663.14|659.14|663.14|659.14|663.04|659.04|20
1623026400000|2021-06-07 00:40:00|663.12|659.12|663.08|659.08|663.13|659.13|663.08|659.08|21
1623026410000|2021-06-07 00:40:10|663.09|659.09|663.07|659.07|663.13|659.13|663.01|659.01|24
1623026420000|2021-06-07 00:40:20|663.08|659.08|663.23|659.23|663.25|659.25|663.04|659.04|16
1623026430000|2021-06-07 00:40:30|663.21|659.21|663.2|659.2|663.23|659.23|663.12|659.12|22
1623026440000|2021-06-07 00:40:40|663.19|659.19|663.21|659.21|663.22|659.22|663.18|659.18|17
1623026450000|2021-06-07 00:40:50|663.22|659.22|663.78|659.78|663.78|659.78|663.21|659.21|20
1623026460000|2021-06-07 00:41:00|663.79|659.79|664.38|660.38|664.38|660.38|663.78|659.78|15
1623026470000|2021-06-07 00:41:10|664.43|660.43|664.28|660.28|664.69|660.69|664.26|660.26|33
1623026480000|2021-06-07 00:41:20|664.42|660.42|664.58|660.58|664.65|660.65|664.42|660.42|16
1623026490000|2021-06-07 00:41:30|664.57|660.57|664.67|660.67|664.68|660.68|664.54|660.54|21
1623026500000|2021-06-07 00:41:40|664.66|660.66|664.85|660.85|664.85|660.85|664.65|660.65|22
1623026510000|2021-06-07 00:41:50|664.84|660.84|665.32|661.32|665.34|661.34|664.84|660.84|21
1623026520000|2021-06-07 00:42:00|665.29|661.29|665.77|661.77|666.07|662.07|665.29|661.29|27
1623026530000|2021-06-07 00:42:10|665.83|661.83|665.56|661.56|665.87|661.87|665.36|661.36|27
1623026540000|2021-06-07 00:42:20|665.57|661.57|665.61|661.61|665.72|661.72|665.27|661.27|30
1623026550000|2021-06-07 00:42:30|665.6|661.6|665.35|661.35|665.72|661.72|665.35|661.35|28
1623026560000|2021-06-07 00:42:40|665.34|661.34|665.18|661.18|665.41|661.41|665.18|661.18|32
1623026570000|2021-06-07 00:42:50|665.12|661.12|664.95|660.95|665.12|661.12|664.83|660.83|20
1623026580000|2021-06-07 00:43:00|664.94|660.94|664.93|660.93|665|661|664.85|660.85|25
1623026590000|2021-06-07 00:43:10|664.92|660.92|664.87|660.87|664.93|660.93|664.72|660.72|12
1623026600000|2021-06-07 00:43:20|664.86|660.86|664.92|660.92|664.93|660.93|664.68|660.68|26
1623026610000|2021-06-07 00:43:30|664.91|660.91|665.18|661.18|665.18|661.18|664.84|660.84|29
1623026620000|2021-06-07 00:43:40|665.15|661.15|665.11|661.11|665.2|661.2|665.05|661.05|28
1623026630000|2021-06-07 00:43:50|665.1|661.1|665.23|661.23|665.31|661.31|665.1|661.1|24
1623026640000|2021-06-07 00:44:00|665.25|661.25|665.05|661.05|665.26|661.26|665.03|661.03|28
1623026650000|2021-06-07 00:44:10|665.03|661.03|665.03|661.03|665.08|661.08|665.03|661.03|22
1623026660000|2021-06-07 00:44:20|665.05|661.05|664.67|660.67|665.05|661.05|664.65|660.65|24
1623026670000|2021-06-07 00:44:30|664.65|660.65|664.63|660.63|664.69|660.69|664.43|660.43|25
1623026680000|2021-06-07 00:44:40|664.62|660.62|664.53|660.53|664.65|660.65|664.53|660.53|23
1623026690000|2021-06-07 00:44:50|664.52|660.52|663.73|659.73|664.52|660.52|663.73|659.73|34
1623026700000|2021-06-07 00:45:00|663.78|659.78|663.56|659.56|663.78|659.78|663.56|659.56|17
1623026710000|2021-06-07 00:45:10|663.57|659.57|663.57|659.57|663.58|659.58|663.56|659.56|7
1623026720000|2021-06-07 00:45:20|663.58|659.58|663.54|659.54|663.59|659.59|663.53|659.53|13
1623026730000|2021-06-07 00:45:30|663.55|659.55|663.66|659.66|663.72|659.72|663.55|659.55|20
1623026740000|2021-06-07 00:45:40|663.69|659.69|663.76|659.76|663.94|659.94|663.69|659.69|19
1623026750000|2021-06-07 00:45:50|663.93|659.93|663.79|659.79|663.93|659.93|663.72|659.72|28
1623026760000|2021-06-07 00:46:00|663.84|659.84|664.26|660.26|664.3|660.3|663.78|659.78|17
1623026770000|2021-06-07 00:46:10|664.27|660.27|664.34|660.34|664.34|660.34|664.25|660.25|13
1623026780000|2021-06-07 00:46:20|664.35|660.35|664.68|660.68|664.7|660.7|664.26|660.26|24
1623026790000|2021-06-07 00:46:30|664.55|660.55|664.4|660.4|664.69|660.69|664.4|660.4|26
1623026800000|2021-06-07 00:46:40|664.44|660.44|664.41|660.41|664.49|660.49|664.41|660.41|27
1623026810000|2021-06-07 00:46:50|664.42|660.42|664.35|660.35|664.42|660.42|664.31|660.31|13
1623026820000|2021-06-07 00:47:00|664.36|660.36|664.06|660.06|664.36|660.36|664.06|660.06|18
1623026830000|2021-06-07 00:47:10|664.02|660.02|664.08|660.08|664.08|660.08|663.99|659.99|19
1623026840000|2021-06-07 00:47:20|664.07|660.07|664.5|660.5|664.51|660.51|664.04|660.04|21
1623026850000|2021-06-07 00:47:30|664.52|660.52|664.41|660.41|664.69|660.69|664.41|660.41|31
1623026860000|2021-06-07 00:47:40|664.4|660.4|664.57|660.57|664.58|660.58|664.4|660.4|20
1623026870000|2021-06-07 00:47:50|664.58|660.58|665|661|665.02|661.02|664.58|660.58|19
1623026880000|2021-06-07 00:48:00|665.01|661.01|664.8|660.8|665.04|661.04|664.8|660.8|25
1623026890000|2021-06-07 00:48:10|664.79|660.79|664.42|660.42|664.8|660.8|664.42|660.42|17
1623026900000|2021-06-07 00:48:20|664.45|660.45|664.5|660.5|664.5|660.5|664.45|660.45|15
1623026910000|2021-06-07 00:48:30|664.53|660.53|664.58|660.58|664.66|660.66|664.51|660.51|26
1623026920000|2021-06-07 00:48:40|664.56|660.56|665.02|661.02|665.02|661.02|664.52|660.52|30
1623026930000|2021-06-07 00:48:50|665.08|661.08|664.87|660.87|665.08|661.08|664.86|660.86|26
1623026940000|2021-06-07 00:49:00|664.88|660.88|664.52|660.52|664.88|660.88|664.52|660.52|14
1623026950000|2021-06-07 00:49:10|664.51|660.51|664.35|660.35|664.52|660.52|664.34|660.34|12
1623026960000|2021-06-07 00:49:20|664.36|660.36|664.51|660.51|664.56|660.56|664.35|660.35|19
1623026970000|2021-06-07 00:49:30|664.52|660.52|664.22|660.22|664.52|660.52|664.22|660.22|23
1623026980000|2021-06-07 00:49:40|664.23|660.23|663.87|659.87|664.23|660.23|663.87|659.87|27
1623026990000|2021-06-07 00:49:50|663.89|659.89|664.28|660.28|664.28|660.28|663.89|659.89|21
1623027000000|2021-06-07 00:50:00|664.31|660.31|664.49|660.49|664.58|660.58|664.25|660.25|22
1623027010000|2021-06-07 00:50:10|664.48|660.48|664.28|660.28|664.48|660.48|664.23|660.23|27
1623027020000|2021-06-07 00:50:20|664.27|660.27|664.3|660.3|664.3|660.3|664.18|660.18|14
1623027030000|2021-06-07 00:50:30|664.23|660.23|664.28|660.28|664.28|660.28|664.18|660.18|14
1623027040000|2021-06-07 00:50:40|664.27|660.27|664.51|660.51|664.57|660.57|664.27|660.27|19
1623027050000|2021-06-07 00:50:50|664.53|660.53|664.46|660.46|664.53|660.53|664.42|660.42|24
1623027060000|2021-06-07 00:51:00|664.47|660.47|664.36|660.36|664.49|660.49|664.36|660.36|27
1623027070000|2021-06-07 00:51:10|664.37|660.37|664.33|660.33|664.39|660.39|664.31|660.31|16
1623027080000|2021-06-07 00:51:20|664.32|660.32|664.18|660.18|664.33|660.33|664.14|660.14|20
1623027090000|2021-06-07 00:51:30|664.17|660.17|664.19|660.19|664.2|660.2|664.16|660.16|18
1623027100000|2021-06-07 00:51:40|664.2|660.2|664.1|660.1|664.2|660.2|663.79|659.79|26
1623027110000|2021-06-07 00:51:50|663.91|659.91|663.79|659.79|664.11|660.11|663.79|659.79|24
1623027120000|2021-06-07 00:52:00|663.8|659.8|663.79|659.79|663.82|659.82|663.68|659.68|25
1623027130000|2021-06-07 00:52:10|663.78|659.78|663.85|659.85|663.86|659.86|663.77|659.77|24
1623027140000|2021-06-07 00:52:20|663.84|659.84|664.02|660.02|664.04|660.04|663.84|659.84|19
1623027150000|2021-06-07 00:52:30|664.03|660.03|663.9|659.9|664.03|660.03|663.89|659.89|15
1623027160000|2021-06-07 00:52:40|663.89|659.89|663.87|659.87|663.9|659.9|663.86|659.86|19
1623027170000|2021-06-07 00:52:50|663.86|659.86|663.75|659.75|663.95|659.95|663.73|659.73|23
1623027180000|2021-06-07 00:53:00|663.76|659.76|663.77|659.77|663.8|659.8|663.71|659.71|28
1623027190000|2021-06-07 00:53:10|663.76|659.76|664|660|664.02|660.02|663.76|659.76|20
1623027200000|2021-06-07 00:53:20|663.99|659.99|663.9|659.9|663.99|659.99|663.88|659.88|13
1623027210000|2021-06-07 00:53:30|663.88|659.88|663.91|659.91|663.92|659.92|663.88|659.88|9
1623027220000|2021-06-07 00:53:40|663.87|659.87|663.87|659.87|663.88|659.88|663.82|659.82|17
1623027230000|2021-06-07 00:53:50|663.86|659.86|663.75|659.75|663.87|659.87|663.75|659.75|7
1623027240000|2021-06-07 00:54:00|663.7|659.7|663.57|659.57|663.7|659.7|663.47|659.47|27
1623027250000|2021-06-07 00:54:10|663.9|659.9|664.56|660.56|664.84|660.84|663.83|659.83|25
1623027260000|2021-06-07 00:54:20|664.36|660.36|665.06|661.06|665.08|661.08|664.36|660.36|15
1623027270000|2021-06-07 00:54:30|664.62|660.62|666.19|662.19|666.36|662.36|664.62|660.62|21
1623027280000|2021-06-07 00:54:40|666.22|662.22|666.13|662.13|666.34|662.34|666.05|662.05|31
1623027290000|2021-06-07 00:54:50|666.15|662.15|665.95|661.95|666.16|662.16|665.94|661.94|17
1623027300000|2021-06-07 00:55:00|665.96|661.96|665.74|661.74|665.96|661.96|665.71|661.71|30
1623027310000|2021-06-07 00:55:10|665.76|661.76|665.74|661.74|665.78|661.78|665.55|661.55|24
1623027320000|2021-06-07 00:55:20|665.78|661.78|665.69|661.69|665.8|661.8|665.68|661.68|16
1623027330000|2021-06-07 00:55:30|665.71|661.71|665.85|661.85|665.94|661.94|665.71|661.71|22
1623027340000|2021-06-07 00:55:40|665.92|661.92|666.23|662.23|666.35|662.35|665.92|661.92|28
1623027350000|2021-06-07 00:55:50|666.25|662.25|666.09|662.09|666.3|662.3|666.09|662.09|29
1623027360000|2021-06-07 00:56:00|666.02|662.02|665.9|661.9|666.3|662.3|665.85|661.85|27
1623027370000|2021-06-07 00:56:10|665.94|661.94|665.59|661.59|665.97|661.97|665.59|661.59|26
1623027380000|2021-06-07 00:56:20|665.6|661.6|665.3|661.3|665.6|661.6|665.14|661.14|30
1623027390000|2021-06-07 00:56:30|665.32|661.32|665.13|661.13|665.34|661.34|665.06|661.06|24
1623027400000|2021-06-07 00:56:40|665.2|661.2|665.28|661.28|665.71|661.71|665.2|661.2|27
1623027410000|2021-06-07 00:56:50|665.29|661.29|665.23|661.23|665.34|661.34|665.15|661.15|27
1623027420000|2021-06-07 00:57:00|665.22|661.22|664.98|660.98|665.22|661.22|664.98|660.98|20
1623027430000|2021-06-07 00:57:10|664.91|660.91|664.7|660.7|664.91|660.91|664.69|660.69|27
1623027440000|2021-06-07 00:57:20|664.71|660.71|664.64|660.64|664.72|660.72|664.42|660.42|26
1623027450000|2021-06-07 00:57:30|664.65|660.65|664.7|660.7|664.71|660.71|664.65|660.65|6
1623027460000|2021-06-07 00:57:40|664.67|660.67|664.74|660.74|664.74|660.74|664.61|660.61|24
1623027470000|2021-06-07 00:57:50|664.79|660.79|664.82|660.82|664.85|660.85|664.74|660.74|13
1623027480000|2021-06-07 00:58:00|664.83|660.83|664.92|660.92|664.94|660.94|664.83|660.83|13
1623027490000|2021-06-07 00:58:10|664.94|660.94|665.45|661.45|665.72|661.72|664.92|660.92|33
1623027500000|2021-06-07 00:58:20|665.42|661.42|665.01|661.01|665.46|661.46|664.98|660.98|28
1623027510000|2021-06-07 00:58:30|664.99|660.99|664.75|660.75|665.06|661.06|664.75|660.75|22
1623027520000|2021-06-07 00:58:40|664.74|660.74|664.77|660.77|664.79|660.79|664.64|660.64|23
1623027530000|2021-06-07 00:58:50|664.79|660.79|664.77|660.77|664.92|660.92|664.76|660.76|16
1623027540000|2021-06-07 00:59:00|664.74|660.74|664.71|660.71|664.74|660.74|664.7|660.7|14
1623027550000|2021-06-07 00:59:10|664.72|660.72|664.61|660.61|664.72|660.72|664.49|660.49|25
1623027560000|2021-06-07 00:59:20|664.56|660.56|664.57|660.57|664.6|660.6|664.5|660.5|23
1623027570000|2021-06-07 00:59:30|664.58|660.58|664.57|660.57|664.59|660.59|664.57|660.57|13
1623027580000|2021-06-07 00:59:40|664.54|660.54|664.82|660.82|664.83|660.83|664.46|660.46|25
1623027590000|2021-06-07 00:59:50|664.79|660.79|664.76|660.76|664.79|660.79|664.76|660.76|9
1623027600000|2021-06-07 01:00:00|664.78|660.78|665.45|661.45|665.45|661.45|664.71|660.71|27
1623027610000|2021-06-07 01:00:10|665.46|661.46|666.08|662.08|666.46|662.46|665.46|661.46|29
1623027620000|2021-06-07 01:00:20|666.06|662.06|665.92|661.92|666.08|662.08|665.74|661.74|25
1623027630000|2021-06-07 01:00:30|665.85|661.85|666.58|662.58|666.65|662.65|665.82|661.82|26
1623027640000|2021-06-07 01:00:40|666.56|662.56|666.49|662.49|666.78|662.78|666.49|662.49|19
1623027650000|2021-06-07 01:00:50|666.43|662.43|666.59|662.59|666.65|662.65|666.4|662.4|27
1623027660000|2021-06-07 01:01:00|666.61|662.61|666.26|662.26|666.68|662.68|666.23|662.23|22
1623027670000|2021-06-07 01:01:10|666.2|662.2|666.16|662.16|666.2|662.2|665.92|661.92|22
1623027680000|2021-06-07 01:01:20|666.17|662.17|665.93|661.93|666.18|662.18|665.84|661.84|19
1623027690000|2021-06-07 01:01:30|665.94|661.94|665.88|661.88|666.06|662.06|665.78|661.78|22
1623027700000|2021-06-07 01:01:40|665.87|661.87|665.94|661.94|665.96|661.96|665.76|661.76|25
1623027710000|2021-06-07 01:01:50|665.93|661.93|665.93|661.93|665.95|661.95|665.91|661.91|14
1623027720000|2021-06-07 01:02:00|665.91|661.91|665.84|661.84|665.96|661.96|665.8|661.8|19
1623027730000|2021-06-07 01:02:10|665.83|661.83|665.85|661.85|665.91|661.91|665.78|661.78|27
1623027740000|2021-06-07 01:02:20|665.86|661.86|665.85|661.85|665.88|661.88|665.83|661.83|22
1623027750000|2021-06-07 01:02:30|665.86|661.86|665.84|661.84|665.94|661.94|665.83|661.83|15
1623027760000|2021-06-07 01:02:40|665.87|661.87|666.46|662.46|666.46|662.46|665.82|661.82|24
1623027770000|2021-06-07 01:02:50|666.47|662.47|666.23|662.23|666.47|662.47|666.06|662.06|28
1623027780000|2021-06-07 01:03:00|666.22|662.22|665.86|661.86|666.29|662.29|665.82|661.82|31
1623027790000|2021-06-07 01:03:10|665.85|661.85|665.65|661.65|665.86|661.86|665.63|661.63|25
1623027800000|2021-06-07 01:03:20|665.75|661.75|666.22|662.22|666.22|662.22|665.74|661.74|21
1623027810000|2021-06-07 01:03:30|666.21|662.21|666.05|662.05|666.39|662.39|666.05|662.05|26
1623027820000|2021-06-07 01:03:40|666.08|662.08|666.07|662.07|666.1|662.1|666.06|662.06|16
1623027830000|2021-06-07 01:03:50|666.06|662.06|665.69|661.69|666.06|662.06|665.69|661.69|12
1623027840000|2021-06-07 01:04:00|665.71|661.71|665.78|661.78|665.87|661.87|665.71|661.71|15
1623027850000|2021-06-07 01:04:10|665.77|661.77|665.5|661.5|665.8|661.8|665.41|661.41|28
1623027860000|2021-06-07 01:04:20|665.51|661.51|665.76|661.76|665.8|661.8|665.47|661.47|32
1623027870000|2021-06-07 01:04:30|665.77|661.77|665.68|661.68|665.91|661.91|665.68|661.68|19
1623027880000|2021-06-07 01:04:40|665.67|661.67|665.66|661.66|665.67|661.67|665.66|661.66|2
1623027890000|2021-06-07 01:04:50|665.58|661.58|665.4|661.4|665.58|661.58|665.4|661.4|11
1623027900000|2021-06-07 01:05:00|665.41|661.41|665.32|661.32|665.44|661.44|665.27|661.27|13
1623027910000|2021-06-07 01:05:10|665.33|661.33|665.3|661.3|665.33|661.33|665.27|661.27|12
1623027920000|2021-06-07 01:05:20|665.27|661.27|665.56|661.56|665.58|661.58|665.27|661.27|18
1623027930000|2021-06-07 01:05:30|665.58|661.58|665.81|661.81|665.83|661.83|665.58|661.58|21
1623027940000|2021-06-07 01:05:40|665.8|661.8|665.64|661.64|665.82|661.82|665.64|661.64|21
1623027950000|2021-06-07 01:05:50|665.63|661.63|665.53|661.53|665.64|661.64|665.5|661.5|24
1623027960000|2021-06-07 01:06:00|665.54|661.54|665.87|661.87|665.92|661.92|665.53|661.53|25
1623027970000|2021-06-07 01:06:10|665.9|661.9|665.81|661.81|665.95|661.95|665.81|661.81|20
1623027980000|2021-06-07 01:06:20|665.74|661.74|665.67|661.67|665.74|661.74|665.58|661.58|23
1623027990000|2021-06-07 01:06:30|665.68|661.68|665.67|661.67|665.86|661.86|665.65|661.65|23
1623028000000|2021-06-07 01:06:40|665.68|661.68|665.5|661.5|665.68|661.68|665.45|661.45|24
1623028010000|2021-06-07 01:06:50|665.47|661.47|665.44|661.44|665.53|661.53|665.43|661.43|23
1623028020000|2021-06-07 01:07:00|665.45|661.45|665.28|661.28|665.46|661.46|665.27|661.27|21
1623028030000|2021-06-07 01:07:10|665.24|661.24|665.25|661.25|665.25|661.25|665.24|661.24|4
1623028040000|2021-06-07 01:07:20|665.24|661.24|665.16|661.16|665.26|661.26|665.04|661.04|13
1623028050000|2021-06-07 01:07:30|665.17|661.17|665.23|661.23|665.25|661.25|665.17|661.17|9
1623028060000|2021-06-07 01:07:40|665.22|661.22|665.21|661.21|665.27|661.27|665.17|661.17|22
1623028070000|2021-06-07 01:07:50|665.2|661.2|665.18|661.18|665.21|661.21|665.14|661.14|18
1623028080000|2021-06-07 01:08:00|665.19|661.19|665.12|661.12|665.2|661.2|665.12|661.12|8
1623028090000|2021-06-07 01:08:10|665.13|661.13|665.34|661.34|665.34|661.34|665.13|661.13|20
1623028100000|2021-06-07 01:08:20|665.33|661.33|665.06|661.06|665.39|661.39|665.06|661.06|19
1623028110000|2021-06-07 01:08:30|664.98|660.98|664.86|660.86|664.98|660.98|664.85|660.85|15
1623028120000|2021-06-07 01:08:40|664.85|660.85|664.79|660.79|664.85|660.85|664.79|660.79|12
1623028130000|2021-06-07 01:08:50|664.8|660.8|664.69|660.69|664.8|660.8|664.68|660.68|17
1623028140000|2021-06-07 01:09:00|664.67|660.67|664.75|660.75|664.75|660.75|664.59|660.59|9
1623028150000|2021-06-07 01:09:10|664.76|660.76|665.15|661.15|665.22|661.22|664.76|660.76|27
1623028160000|2021-06-07 01:09:20|665.14|661.14|665.22|661.22|665.26|661.26|665.1|661.1|24
1623028170000|2021-06-07 01:09:30|665.23|661.23|665.16|661.16|665.23|661.23|665.11|661.11|15
1623028180000|2021-06-07 01:09:40|665.18|661.18|665.3|661.3|665.32|661.32|665.17|661.17|12
1623028190000|2021-06-07 01:09:50|665.29|661.29|665.29|661.29|665.34|661.34|665.27|661.27|14
1623028200000|2021-06-07 01:10:00|665.3|661.3|665.61|661.61|665.66|661.66|665.28|661.28|14
1623028210000|2021-06-07 01:10:10|665.55|661.55|665.72|661.72|665.72|661.72|665.55|661.55|15
1623028220000|2021-06-07 01:10:20|665.73|661.73|666.02|662.02|666.06|662.06|665.68|661.68|27
1623028230000|2021-06-07 01:10:30|666.01|662.01|666.02|662.02|666.03|662.03|666.01|662.01|17
1623028240000|2021-06-07 01:10:40|666.01|662.01|666.01|662.01|666.03|662.03|666|662|20
1623028250000|2021-06-07 01:10:50|666.03|662.03|666.01|662.01|666.03|662.03|665.98|661.98|17
1623028260000|2021-06-07 01:11:00|665.86|661.86|665.98|661.98|666.01|662.01|665.86|661.86|17
1623028270000|2021-06-07 01:11:10|665.99|661.99|666.01|662.01|666.11|662.11|665.97|661.97|14
1623028280000|2021-06-07 01:11:20|666|662|665.87|661.87|666|662|665.87|661.87|10
1623028290000|2021-06-07 01:11:30|665.82|661.82|665.85|661.85|665.87|661.87|665.77|661.77|19
1623028300000|2021-06-07 01:11:40|665.88|661.88|665.6|661.6|665.88|661.88|665.6|661.6|22
1623028310000|2021-06-07 01:11:50|665.54|661.54|665.69|661.69|665.73|661.73|665.47|661.47|24
1623028320000|2021-06-07 01:12:00|665.79|661.79|665.57|661.57|665.79|661.79|665.56|661.56|14
1623028330000|2021-06-07 01:12:10|665.56|661.56|665.63|661.63|665.66|661.66|665.5|661.5|23
1623028340000|2021-06-07 01:12:20|665.66|661.66|666|662|666|662|665.61|661.61|29
1623028350000|2021-06-07 01:12:30|665.98|661.98|666.12|662.12|666.12|662.12|665.92|661.92|24
1623028360000|2021-06-07 01:12:40|666.05|662.05|665.56|661.56|666.08|662.08|665.56|661.56|27
1623028370000|2021-06-07 01:12:50|665.58|661.58|665.71|661.71|665.76|661.76|665.54|661.54|30
1623028380000|2021-06-07 01:13:00|665.78|661.78|665.34|661.34|665.78|661.78|665.34|661.34|26
1623028390000|2021-06-07 01:13:10|665.31|661.31|665.04|661.04|665.31|661.31|665.02|661.02|25
1623028400000|2021-06-07 01:13:20|665.03|661.03|665.16|661.16|665.16|661.16|664.99|660.99|22
1623028410000|2021-06-07 01:13:30|665.22|661.22|665.75|661.75|665.81|661.81|665.21|661.21|24
1623028420000|2021-06-07 01:13:40|665.77|661.77|665.75|661.75|665.78|661.78|665.71|661.71|23
1623028430000|2021-06-07 01:13:50|665.78|661.78|665.75|661.75|665.78|661.78|665.72|661.72|23
1623028440000|2021-06-07 01:14:00|665.73|661.73|665.71|661.71|665.74|661.74|665.65|661.65|26
1623028450000|2021-06-07 01:14:10|665.69|661.69|665.69|661.69|665.74|661.74|665.61|661.61|24
1623028460000|2021-06-07 01:14:20|665.7|661.7|665.84|661.84|665.85|661.85|665.63|661.63|24
1623028470000|2021-06-07 01:14:30|665.83|661.83|665.9|661.9|665.92|661.92|665.81|661.81|21
1623028480000|2021-06-07 01:14:40|665.91|661.91|665.89|661.89|665.92|661.92|665.82|661.82|20
1623028490000|2021-06-07 01:14:50|665.9|661.9|665.87|661.87|665.92|661.92|665.85|661.85|25
1623028500000|2021-06-07 01:15:00|665.86|661.86|665.86|661.86|665.88|661.88|665.85|661.85|11
1623028510000|2021-06-07 01:15:10|665.85|661.85|665.8|661.8|665.95|661.95|665.78|661.78|19
1623028520000|2021-06-07 01:15:20|665.79|661.79|665.46|661.46|665.8|661.8|665.46|661.46|29
1623028530000|2021-06-07 01:15:30|665.45|661.45|665.39|661.39|665.5|661.5|665.32|661.32|32
1623028540000|2021-06-07 01:15:40|665.4|661.4|665.22|661.22|665.41|661.41|665.2|661.2|25
1623028550000|2021-06-07 01:15:50|665.27|661.27|665.46|661.46|665.46|661.46|665.2|661.2|17
1623028560000|2021-06-07 01:16:00|665.45|661.45|665.5|661.5|665.64|661.64|665.39|661.39|23
1623028570000|2021-06-07 01:16:10|665.59|661.59|665.71|661.71|665.76|661.76|665.59|661.59|21
1623028580000|2021-06-07 01:16:20|665.72|661.72|665.71|661.71|665.73|661.73|665.63|661.63|24
1623028590000|2021-06-07 01:16:30|665.73|661.73|665.63|661.63|665.75|661.75|665.62|661.62|20
1623028600000|2021-06-07 01:16:40|665.62|661.62|665.49|661.49|665.62|661.62|665.49|661.49|21
1623028610000|2021-06-07 01:16:50|665.48|661.48|665.25|661.25|665.49|661.49|665.21|661.21|16
1623028620000|2021-06-07 01:17:00|665.26|661.26|665.61|661.61|665.64|661.64|665.26|661.26|27
1623028630000|2021-06-07 01:17:10|665.62|661.62|665.41|661.41|665.62|661.62|665.39|661.39|23
1623028640000|2021-06-07 01:17:20|665.39|661.39|665.7|661.7|665.74|661.74|665.38|661.38|31
1623028650000|2021-06-07 01:17:30|665.69|661.69|665.67|661.67|665.71|661.71|665.67|661.67|8
1623028660000|2021-06-07 01:17:40|665.68|661.68|665.7|661.7|665.73|661.73|665.65|661.65|19
1623028670000|2021-06-07 01:17:50|665.71|661.71|665.68|661.68|665.73|661.73|665.67|661.67|12
1623028680000|2021-06-07 01:18:00|665.69|661.69|665.71|661.71|665.76|661.76|665.65|661.65|21
1623028690000|2021-06-07 01:18:10|665.72|661.72|665.86|661.86|665.87|661.87|665.72|661.72|21
1623028700000|2021-06-07 01:18:20|665.85|661.85|665.92|661.92|665.98|661.98|665.8|661.8|23
1623028710000|2021-06-07 01:18:30|665.89|661.89|665.74|661.74|665.89|661.89|665.74|661.74|14
1623028720000|2021-06-07 01:18:40|665.75|661.75|665.78|661.78|665.78|661.78|665.74|661.74|12
1623028730000|2021-06-07 01:18:50|665.77|661.77|665.62|661.62|665.78|661.78|665.59|661.59|18
1623028740000|2021-06-07 01:19:00|665.57|661.57|665.48|661.48|665.58|661.58|665.47|661.47|4
1623028750000|2021-06-07 01:19:10|665.47|661.47|665.03|661.03|665.49|661.49|665.03|661.03|19
1623028760000|2021-06-07 01:19:20|665.02|661.02|664.81|660.81|665.02|661.02|664.81|660.81|19
1623028770000|2021-06-07 01:19:30|664.77|660.77|664.8|660.8|664.8|660.8|664.77|660.77|9
1623028780000|2021-06-07 01:19:40|664.81|660.81|664.98|660.98|665.01|661.01|664.8|660.8|18
1623028790000|2021-06-07 01:19:50|664.97|660.97|664.97|660.97|664.98|660.98|664.96|660.96|5
1623028800000|2021-06-07 01:20:00|664.98|660.98|665.07|661.07|665.07|661.07|664.97|660.97|8
1623028810000|2021-06-07 01:20:10|665.06|661.06|664.77|660.77|665.07|661.07|664.77|660.77|16
1623028820000|2021-06-07 01:20:20|664.76|660.76|664.61|660.61|664.78|660.78|664.61|660.61|10
1623028830000|2021-06-07 01:20:30|664.58|660.58|664.58|660.58|664.58|660.58|664.55|660.55|4
1623028840000|2021-06-07 01:20:40|664.57|660.57|664.66|660.66|664.67|660.67|664.55|660.55|16
1623028850000|2021-06-07 01:20:50|664.64|660.64|664.69|660.69|664.69|660.69|664.62|660.62|18
1623028860000|2021-06-07 01:21:00|664.73|660.73|664.43|660.43|664.81|660.81|664.43|660.43|20
1623028870000|2021-06-07 01:21:10|664.41|660.41|664.2|660.2|664.41|660.41|664.17|660.17|13
1623028880000|2021-06-07 01:21:20|664.17|660.17|664.19|660.19|664.21|660.21|664.17|660.17|9
1623028890000|2021-06-07 01:21:30|664.17|660.17|664.34|660.34|664.35|660.35|664.15|660.15|12
1623028900000|2021-06-07 01:21:40|664.3|660.3|664.31|660.31|664.33|660.33|664.29|660.29|9
1623028910000|2021-06-07 01:21:50|664.33|660.33|664.31|660.31|664.33|660.33|664.29|660.29|14
1623028920000|2021-06-07 01:22:00|664.3|660.3|664.27|660.27|664.31|660.31|664.24|660.24|16
1623028930000|2021-06-07 01:22:10|664.26|660.26|664.33|660.33|664.36|660.36|664.25|660.25|21
1623028940000|2021-06-07 01:22:20|664.31|660.31|664.33|660.33|664.34|660.34|664.31|660.31|19
1623028950000|2021-06-07 01:22:30|664.32|660.32|664.34|660.34|664.35|660.35|664.32|660.32|7
1623028960000|2021-06-07 01:22:40|664.32|660.32|664.25|660.25|664.32|660.32|664.22|660.22|22
1623028970000|2021-06-07 01:22:50|664.19|660.19|664.05|660.05|664.19|660.19|664.05|660.05|13
1623028980000|2021-06-07 01:23:00|663.95|659.95|664.1|660.1|664.12|660.12|663.85|659.85|20
1623028990000|2021-06-07 01:23:10|664.09|660.09|664.08|660.08|664.18|660.18|664.07|660.07|20
1623029000000|2021-06-07 01:23:20|664.05|660.05|664.04|660.04|664.05|660.05|664.02|660.02|7
1623029010000|2021-06-07 01:23:30|664.03|660.03|663.99|659.99|664.04|660.04|663.98|659.98|9
1623029020000|2021-06-07 01:23:40|663.97|659.97|664|660|664.01|660.01|663.97|659.97|13
1623029030000|2021-06-07 01:23:50|664.01|660.01|663.98|659.98|664.01|660.01|663.97|659.97|8
1623029040000|2021-06-07 01:24:00|663.99|659.99|663.98|659.98|664|660|663.98|659.98|10
1623029050000|2021-06-07 01:24:10|663.99|659.99|663.88|659.88|664.01|660.01|663.84|659.84|19
1623029060000|2021-06-07 01:24:20|663.87|659.87|663.77|659.77|663.88|659.88|663.77|659.77|7
1623029070000|2021-06-07 01:24:30|663.76|659.76|663.9|659.9|663.91|659.91|663.74|659.74|11
1623029080000|2021-06-07 01:24:40|663.89|659.89|663.89|659.89|663.9|659.9|663.88|659.88|16
1623029090000|2021-06-07 01:24:50|663.88|659.88|663.87|659.87|663.91|659.91|663.85|659.85|17
1623029100000|2021-06-07 01:25:00|663.9|659.9|663.89|659.89|663.91|659.91|663.89|659.89|6
1623029110000|2021-06-07 01:25:10|663.9|659.9|664.02|660.02|664.22|660.22|663.9|659.9|26
1623029120000|2021-06-07 01:25:20|664.01|660.01|664.03|660.03|664.07|660.07|664|660|17
1623029130000|2021-06-07 01:25:30|664.05|660.05|664.09|660.09|664.18|660.18|664.02|660.02|20
1623029140000|2021-06-07 01:25:40|664.06|660.06|664.09|660.09|664.12|660.12|664.06|660.06|13
1623029150000|2021-06-07 01:25:50|664.1|660.1|664.18|660.18|664.19|660.19|664.09|660.09|12
1623029160000|2021-06-07 01:26:00|664.17|660.17|664.67|660.67|664.67|660.67|664.17|660.17|27
1623029170000|2021-06-07 01:26:10|664.69|660.69|664.43|660.43|664.73|660.73|664.43|660.43|25
1623029180000|2021-06-07 01:26:20|664.45|660.45|664.4|660.4|664.52|660.52|664.14|660.14|28
1623029190000|2021-06-07 01:26:30|664.39|660.39|664.38|660.38|664.4|660.4|664.35|660.35|14
1623029200000|2021-06-07 01:26:40|664.37|660.37|664.43|660.43|664.44|660.44|664.28|660.28|22
1623029210000|2021-06-07 01:26:50|664.45|660.45|664.68|660.68|664.7|660.7|664.45|660.45|25
1623029220000|2021-06-07 01:27:00|664.69|660.69|664.31|660.31|664.71|660.71|664.29|660.29|28
1623029230000|2021-06-07 01:27:10|664.3|660.3|663.97|659.97|664.3|660.3|663.92|659.92|26
1623029240000|2021-06-07 01:27:20|664|660|663.67|659.67|664|660|663.5|659.5|29
1623029250000|2021-06-07 01:27:30|663.47|659.47|663.53|659.53|663.6|659.6|663.45|659.45|26
1623029260000|2021-06-07 01:27:40|663.48|659.48|663.49|659.49|663.51|659.51|663.46|659.46|15
1623029270000|2021-06-07 01:27:50|663.51|659.51|663.72|659.72|663.72|659.72|663.48|659.48|25
1623029280000|2021-06-07 01:28:00|663.68|659.68|663.72|659.72|663.73|659.73|663.68|659.68|18
1623029290000|2021-06-07 01:28:10|663.73|659.73|663.85|659.85|663.85|659.85|663.69|659.69|5
1623029300000|2021-06-07 01:28:20|663.84|659.84|663.84|659.84|663.89|659.89|663.84|659.84|7
1623029310000|2021-06-07 01:28:30|663.85|659.85|663.85|659.85|663.85|659.85|663.79|659.79|5
1623029320000|2021-06-07 01:28:40|663.84|659.84|663.92|659.92|664.03|660.03|663.82|659.82|18
1623029330000|2021-06-07 01:28:50|663.9|659.9|663.84|659.84|663.95|659.95|663.83|659.83|11
1623029340000|2021-06-07 01:29:00|663.83|659.83|663.82|659.82|663.93|659.93|663.81|659.81|17
1623029350000|2021-06-07 01:29:10|663.79|659.79|663.84|659.84|663.84|659.84|663.79|659.79|8
1623029360000|2021-06-07 01:29:20|663.82|659.82|663.97|659.97|664.01|660.01|663.79|659.79|17
1623029370000|2021-06-07 01:29:30|663.98|659.98|663.83|659.83|664|660|663.82|659.82|19
1623029380000|2021-06-07 01:29:40|663.82|659.82|663.86|659.86|663.86|659.86|663.8|659.8|15
1623029390000|2021-06-07 01:29:50|663.81|659.81|663.92|659.92|663.92|659.92|663.81|659.81|7
1623029400000|2021-06-07 01:30:00|663.89|659.89|663.92|659.92|663.92|659.92|663.88|659.88|10
1623029410000|2021-06-07 01:30:10|663.93|659.93|664.06|660.06|664.08|660.08|663.93|659.93|11
1623029420000|2021-06-07 01:30:20|664.13|660.13|664.29|660.29|664.44|660.44|664.13|660.13|13
1623029430000|2021-06-07 01:30:30|664.45|660.45|664.49|660.49|664.49|660.49|664.45|660.45|4
1623029440000|2021-06-07 01:30:40|664.48|660.48|664.1|660.1|664.49|660.49|664.1|660.1|31
1623029450000|2021-06-07 01:30:50|664.11|660.11|664.17|660.17|664.17|660.17|664.08|660.08|12
1623029460000|2021-06-07 01:31:00|664.12|660.12|664.19|660.19|664.26|660.26|664.12|660.12|23
1623029470000|2021-06-07 01:31:10|664.2|660.2|664.2|660.2|664.22|660.22|664.19|660.19|7
1623029480000|2021-06-07 01:31:20|664.22|660.22|664.27|660.27|664.27|660.27|664.2|660.2|12
1623029490000|2021-06-07 01:31:30|664.23|660.23|664.14|660.14|664.23|660.23|664.08|660.08|12
1623029500000|2021-06-07 01:31:40|664.12|660.12|664.07|660.07|664.13|660.13|664.07|660.07|18
1623029520000|2021-06-07 01:32:00|664.06|660.06|663.71|659.71|664.06|660.06|663.7|659.7|25
1623029530000|2021-06-07 01:32:10|663.73|659.73|663.8|659.8|663.8|659.8|663.7|659.7|16
1623029540000|2021-06-07 01:32:20|663.78|659.78|663.66|659.66|663.83|659.83|663.63|659.63|17
1623029550000|2021-06-07 01:32:30|663.64|659.64|663.64|659.64|663.67|659.67|663.61|659.61|12
1623029560000|2021-06-07 01:32:40|663.62|659.62|663.45|659.45|663.64|659.64|663.44|659.44|14
1623029570000|2021-06-07 01:32:50|663.46|659.46|663.43|659.43|663.46|659.46|663.4|659.4|14
1623029580000|2021-06-07 01:33:00|663.42|659.42|663.76|659.76|663.78|659.78|663.42|659.42|23
1623029590000|2021-06-07 01:33:10|663.77|659.77|663.8|659.8|663.81|659.81|663.74|659.74|21
1623029600000|2021-06-07 01:33:20|663.78|659.78|663.84|659.84|663.9|659.9|663.78|659.78|10
1623029610000|2021-06-07 01:33:30|663.83|659.83|663.86|659.86|663.89|659.89|663.83|659.83|26
1623029620000|2021-06-07 01:33:40|663.85|659.85|663.82|659.82|663.87|659.87|663.8|659.8|18
1623029630000|2021-06-07 01:33:50|663.84|659.84|663.88|659.88|663.88|659.88|663.82|659.82|11
1623029640000|2021-06-07 01:34:00|663.89|659.89|664.05|660.05|664.08|660.08|663.81|659.81|18
1623029650000|2021-06-07 01:34:10|664.02|660.02|663.97|659.97|664.03|660.03|663.87|659.87|19
1623029660000|2021-06-07 01:34:20|664.11|660.11|664.49|660.49|664.54|660.54|664.11|660.11|17
1623029670000|2021-06-07 01:34:30|664.5|660.5|664.61|660.61|664.62|660.62|664.5|660.5|15
1623029680000|2021-06-07 01:34:40|664.53|660.53|664.87|660.87|664.87|660.87|664.51|660.51|23
1623029690000|2021-06-07 01:34:50|665.08|661.08|665.01|661.01|665.1|661.1|665.01|661.01|21
1623029700000|2021-06-07 01:35:00|665|661|664.89|660.89|665.02|661.02|664.83|660.83|21
1623029710000|2021-06-07 01:35:10|664.77|660.77|664.63|660.63|664.84|660.84|664.61|660.61|22
1623029720000|2021-06-07 01:35:20|664.62|660.62|664.61|660.61|664.63|660.63|664.58|660.58|18
1623029730000|2021-06-07 01:35:30|664.64|660.64|664.65|660.65|664.67|660.67|664.63|660.63|14
1623029740000|2021-06-07 01:35:40|664.64|660.64|664.68|660.68|664.68|660.68|664.64|660.64|5
1623029750000|2021-06-07 01:35:50|664.76|660.76|664.87|660.87|664.96|660.96|664.68|660.68|21
1623029760000|2021-06-07 01:36:00|664.92|660.92|664.91|660.91|664.95|660.95|664.9|660.9|20
1623029770000|2021-06-07 01:36:10|664.92|660.92|664.84|660.84|664.98|660.98|664.81|660.81|18
1623029780000|2021-06-07 01:36:20|664.83|660.83|664.87|660.87|664.87|660.87|664.8|660.8|18
1623029790000|2021-06-07 01:36:30|664.86|660.86|664.92|660.92|664.94|660.94|664.83|660.83|19
1623029800000|2021-06-07 01:36:40|664.88|660.88|664.9|660.9|664.94|660.94|664.85|660.85|19
1623029810000|2021-06-07 01:36:50|664.91|660.91|664.95|660.95|664.95|660.95|664.89|660.89|21
1623029820000|2021-06-07 01:37:00|664.93|660.93|664.99|660.99|665|661|664.93|660.93|21
1623029830000|2021-06-07 01:37:10|664.98|660.98|664.99|660.99|665|661|664.95|660.95|9
1623029840000|2021-06-07 01:37:20|665|661|665|661|665.02|661.02|664.99|660.99|19
1623029850000|2021-06-07 01:37:30|665.01|661.01|665.02|661.02|665.02|661.02|664.98|660.98|12
1623029860000|2021-06-07 01:37:40|665.03|661.03|665|661|665.03|661.03|664.99|660.99|7
1623029870000|2021-06-07 01:37:50|664.99|660.99|665.01|661.01|665.01|661.01|664.99|660.99|7
1623029880000|2021-06-07 01:38:00|665.02|661.02|665.02|661.02|665.03|661.03|665|661|7
1623029890000|2021-06-07 01:38:10|665.01|661.01|665.25|661.25|665.26|661.26|665.01|661.01|16
1623029900000|2021-06-07 01:38:20|665.24|661.24|665.13|661.13|665.25|661.25|665.12|661.12|13
1623029910000|2021-06-07 01:38:30|665.12|661.12|665.1|661.1|665.18|661.18|665.07|661.07|13
1623029920000|2021-06-07 01:38:40|665.08|661.08|665.12|661.12|665.15|661.15|665.06|661.06|21
1623029930000|2021-06-07 01:38:50|665.13|661.13|665.07|661.07|665.13|661.13|664.89|660.89|18
1623029940000|2021-06-07 01:39:00|665.06|661.06|664.8|660.8|665.06|661.06|664.8|660.8|14
1623029950000|2021-06-07 01:39:10|664.82|660.82|664.91|660.91|664.96|660.96|664.82|660.82|31
1623029960000|2021-06-07 01:39:20|664.89|660.89|665.18|661.18|665.27|661.27|664.89|660.89|22
1623029970000|2021-06-07 01:39:30|665.2|661.2|665.28|661.28|665.28|661.28|665.16|661.16|27
1623029980000|2021-06-07 01:39:40|665.3|661.3|665.36|661.36|665.39|661.39|665.3|661.3|10
1623029990000|2021-06-07 01:39:50|665.38|661.38|665.43|661.43|665.44|661.44|665.36|661.36|12
1623030000000|2021-06-07 01:40:00|665.49|661.49|665.66|661.66|665.66|661.66|665.49|661.49|4
1623030010000|2021-06-07 01:40:10|665.69|661.69|665.74|661.74|665.75|661.75|665.65|661.65|17
1623030020000|2021-06-07 01:40:20|665.73|661.73|665.76|661.76|665.79|661.79|665.73|661.73|13
1623030030000|2021-06-07 01:40:30|665.75|661.75|666.01|662.01|666.1|662.1|665.75|661.75|21
1623030040000|2021-06-07 01:40:40|666.02|662.02|666.06|662.06|666.09|662.09|666.02|662.02|12
1623030050000|2021-06-07 01:40:50|666.04|662.04|665.98|661.98|666.1|662.1|665.93|661.93|22
1623030060000|2021-06-07 01:41:00|665.92|661.92|666.29|662.29|666.39|662.39|665.92|661.92|30
1623030070000|2021-06-07 01:41:10|666.27|662.27|666.06|662.06|666.37|662.37|666.06|662.06|28
1623030080000|2021-06-07 01:41:20|666.09|662.09|666.21|662.21|666.21|662.21|666.09|662.09|27
1623030090000|2021-06-07 01:41:30|666.23|662.23|666.31|662.31|666.47|662.47|666.23|662.23|23
1623030100000|2021-06-07 01:41:40|666.27|662.27|665.88|661.88|666.3|662.3|665.88|661.88|26
1623030110000|2021-06-07 01:41:50|665.92|661.92|665.82|661.82|665.99|661.99|665.73|661.73|27
1623030120000|2021-06-07 01:42:00|665.8|661.8|665.57|661.57|665.8|661.8|665.57|661.57|25
1623030130000|2021-06-07 01:42:10|665.58|661.58|666.01|662.01|666.01|662.01|665.58|661.58|30
1623030140000|2021-06-07 01:42:20|666.15|662.15|666.16|662.16|666.2|662.2|666.1|662.1|18
1623030150000|2021-06-07 01:42:30|666.19|662.19|666.36|662.36|666.38|662.38|666.19|662.19|19
1623030160000|2021-06-07 01:42:40|666.37|662.37|666.41|662.41|666.43|662.43|666.37|662.37|9
1623030170000|2021-06-07 01:42:50|666.42|662.42|666.93|662.93|667.09|663.09|666.41|662.41|26
1623030180000|2021-06-07 01:43:00|666.94|662.94|666.88|662.88|667.04|663.04|666.87|662.87|23
1623030190000|2021-06-07 01:43:10|666.89|662.89|666.94|662.94|666.95|662.95|666.88|662.88|14
1623030200000|2021-06-07 01:43:20|666.96|662.96|666.75|662.75|667.08|663.08|666.75|662.75|28
1623030210000|2021-06-07 01:43:30|666.78|662.78|666.77|662.77|666.83|662.83|666.73|662.73|30
1623030220000|2021-06-07 01:43:40|666.82|662.82|666.62|662.62|666.82|662.82|666.62|662.62|18
1623030230000|2021-06-07 01:43:50|666.59|662.59|666.53|662.53|666.76|662.76|666.47|662.47|23
1623030240000|2021-06-07 01:44:00|666.54|662.54|666.59|662.59|666.68|662.68|666.54|662.54|27
1623030250000|2021-06-07 01:44:10|666.58|662.58|666.59|662.59|666.59|662.59|666.57|662.57|12
1623030260000|2021-06-07 01:44:20|666.58|662.58|666.4|662.4|666.58|662.58|666.36|662.36|14
1623030270000|2021-06-07 01:44:30|666.42|662.42|666.38|662.38|666.45|662.45|666.37|662.37|16
1623030280000|2021-06-07 01:44:40|666.37|662.37|666.13|662.13|666.41|662.41|666.13|662.13|26
1623030290000|2021-06-07 01:44:50|666.14|662.14|666.07|662.07|666.2|662.2|666.07|662.07|15
1623030300000|2021-06-07 01:45:00|666.08|662.08|666.33|662.33|666.33|662.33|666.08|662.08|17
1623030310000|2021-06-07 01:45:10|666.38|662.38|666.87|662.87|667.09|663.09|666.38|662.38|33
1623030320000|2021-06-07 01:45:20|666.85|662.85|666.63|662.63|666.93|662.93|666.57|662.57|27
1623030330000|2021-06-07 01:45:30|666.64|662.64|666.58|662.58|666.69|662.69|666.57|662.57|22
1623030340000|2021-06-07 01:45:40|666.57|662.57|666.75|662.75|666.75|662.75|666.54|662.54|16
1623030350000|2021-06-07 01:45:50|666.73|662.73|666.61|662.61|666.73|662.73|666.61|662.61|20
1623030360000|2021-06-07 01:46:00|666.62|662.62|666.54|662.54|666.64|662.64|666.46|662.46|23
1623030370000|2021-06-07 01:46:10|666.57|662.57|666.66|662.66|666.66|662.66|666.45|662.45|19
1623030380000|2021-06-07 01:46:20|666.67|662.67|666.83|662.83|666.84|662.84|666.65|662.65|15
1623030390000|2021-06-07 01:46:30|666.82|662.82|667.63|663.63|667.63|663.63|666.8|662.8|26
1623030400000|2021-06-07 01:46:40|667.75|663.75|668.42|664.42|668.48|664.48|667.73|663.73|22
1623030410000|2021-06-07 01:46:50|668.49|664.49|669.04|665.04|669.14|665.14|668.49|664.49|20
1623030420000|2021-06-07 01:47:00|668.9|664.9|671.13|667.13|671.44|667.44|668.9|664.9|29
1623030430000|2021-06-07 01:47:10|671.44|667.44|670.88|666.88|671.44|667.44|670.68|666.68|35
1623030440000|2021-06-07 01:47:20|671|667|671.46|667.46|671.56|667.56|670.92|666.92|36
1623030450000|2021-06-07 01:47:30|671.48|667.48|671.32|667.32|671.49|667.49|671.04|667.04|36
1623030460000|2021-06-07 01:47:40|671.28|667.28|671.01|667.01|671.39|667.39|671.01|667.01|34
1623030470000|2021-06-07 01:47:50|670.97|666.97|671.41|667.41|671.65|667.65|670.97|666.97|28
1623030480000|2021-06-07 01:48:00|671.4|667.4|671.6|667.6|671.79|667.79|671.4|667.4|31
1623030490000|2021-06-07 01:48:10|671.61|667.61|671.3|667.3|671.65|667.65|671.3|667.3|31
1623030500000|2021-06-07 01:48:20|671.36|667.36|671.22|667.22|671.48|667.48|671.16|667.16|24
1623030510000|2021-06-07 01:48:30|671.23|667.23|671.53|667.53|671.58|667.58|671.23|667.23|24
1623030520000|2021-06-07 01:48:40|671.54|667.54|671.54|667.54|671.64|667.64|671.53|667.53|17
1623030530000|2021-06-07 01:48:50|671.72|667.72|672.04|668.04|672.19|668.19|671.61|667.61|26
1623030540000|2021-06-07 01:49:00|672.03|668.03|671.56|667.56|672.05|668.05|671.56|667.56|20
1623030550000|2021-06-07 01:49:10|671.51|667.51|670.88|666.88|671.51|667.51|670.88|666.88|28
1623030560000|2021-06-07 01:49:20|670.84|666.84|670.79|666.79|670.88|666.88|670.68|666.68|11
1623030570000|2021-06-07 01:49:30|670.65|666.65|670.5|666.5|670.68|666.68|670.49|666.49|27
1623030580000|2021-06-07 01:49:40|670.41|666.41|670.48|666.48|670.65|666.65|670.41|666.41|16
1623030590000|2021-06-07 01:49:50|670.42|666.42|670.62|666.62|670.89|666.89|670.42|666.42|29
1623030600000|2021-06-07 01:50:00|670.57|666.57|670.38|666.38|670.57|666.57|670.37|666.37|25
1623030610000|2021-06-07 01:50:10|670.42|666.42|670.22|666.22|670.42|666.42|670.11|666.11|22
1623030620000|2021-06-07 01:50:20|670.23|666.23|670.22|666.22|670.25|666.25|670.12|666.12|21
1623030630000|2021-06-07 01:50:30|670.21|666.21|670.26|666.26|670.33|666.33|670.18|666.18|21
1623030640000|2021-06-07 01:50:40|670.29|666.29|670.29|666.29|670.35|666.35|670.25|666.25|22
1623030650000|2021-06-07 01:50:50|670.33|666.33|670.29|666.29|670.39|666.39|670.26|666.26|18
1623030660000|2021-06-07 01:51:00|670.27|666.27|670.29|666.29|670.43|666.43|670.25|666.25|24
1623030670000|2021-06-07 01:51:10|670.28|666.28|670|666|670.29|666.29|669.99|665.99|16
1623030680000|2021-06-07 01:51:20|669.96|665.96|669.44|665.44|669.96|665.96|669.44|665.44|16
1623030690000|2021-06-07 01:51:30|669.35|665.35|669.36|665.36|669.37|665.37|669.29|665.29|20
1623030700000|2021-06-07 01:51:40|669.34|665.34|669.32|665.32|669.34|665.34|669.3|665.3|12
1623030710000|2021-06-07 01:51:50|669.39|665.39|669.64|665.64|669.74|665.74|669.18|665.18|28
1623030720000|2021-06-07 01:52:00|669.63|665.63|669.63|665.63|669.64|665.64|669.57|665.57|19
1623030730000|2021-06-07 01:52:10|669.62|665.62|669.53|665.53|669.74|665.74|669.51|665.51|22
1623030740000|2021-06-07 01:52:20|669.49|665.49|669.5|665.5|669.55|665.55|669.39|665.39|21
1623030750000|2021-06-07 01:52:30|669.49|665.49|669.4|665.4|669.52|665.52|669.39|665.39|20
1623030760000|2021-06-07 01:52:40|669.47|665.47|669.63|665.63|669.91|665.91|669.47|665.47|22
1623030770000|2021-06-07 01:52:50|669.62|665.62|669.57|665.57|669.64|665.64|669.56|665.56|21
1623030780000|2021-06-07 01:53:00|669.58|665.58|669.77|665.77|669.84|665.84|669.56|665.56|22
1623030790000|2021-06-07 01:53:10|669.79|665.79|669.86|665.86|669.9|665.9|669.78|665.78|21
1623030800000|2021-06-07 01:53:20|669.87|665.87|669.53|665.53|669.9|665.9|669.5|665.5|26
1623030810000|2021-06-07 01:53:30|669.51|665.51|669.45|665.45|669.61|665.61|669.44|665.44|21
1623030820000|2021-06-07 01:53:40|669.46|665.46|669.56|665.56|669.58|665.58|669.46|665.46|10
1623030830000|2021-06-07 01:53:50|669.57|665.57|669.58|665.58|669.58|665.58|669.53|665.53|18
1623030840000|2021-06-07 01:54:00|669.57|665.57|669.66|665.66|669.79|665.79|669.54|665.54|13
1623030850000|2021-06-07 01:54:10|669.7|665.7|669.64|665.64|669.85|665.85|669.63|665.63|31
1623030860000|2021-06-07 01:54:20|669.65|665.65|669.51|665.51|669.66|665.66|669.43|665.43|28
1623030870000|2021-06-07 01:54:30|669.49|665.49|669.37|665.37|669.51|665.51|669.37|665.37|21
1623030880000|2021-06-07 01:54:40|669.38|665.38|669.39|665.39|669.41|665.41|669.37|665.37|6
1623030890000|2021-06-07 01:54:50|669.4|665.4|669.61|665.61|669.61|665.61|669.38|665.38|21
1623030900000|2021-06-07 01:55:00|669.6|665.6|669.61|665.61|669.61|665.61|669.6|665.6|10
1623030910000|2021-06-07 01:55:10|669.6|665.6|669.2|665.2|669.6|665.6|669.2|665.2|16
1623030920000|2021-06-07 01:55:20|669.13|665.13|669.15|665.15|669.16|665.16|669.13|665.13|7
1623030930000|2021-06-07 01:55:30|669.14|665.14|669.12|665.12|669.15|665.15|669.12|665.12|9
1623030940000|2021-06-07 01:55:40|669.13|665.13|668.89|664.89|669.13|665.13|668.89|664.89|14
1623030950000|2021-06-07 01:55:50|668.9|664.9|668.8|664.8|668.99|664.99|668.8|664.8|19
1623030960000|2021-06-07 01:56:00|668.81|664.81|668.72|664.72|668.83|664.83|668.71|664.71|16
1623030970000|2021-06-07 01:56:10|668.71|664.71|668.89|664.89|668.93|664.93|668.7|664.7|20
1623030980000|2021-06-07 01:56:20|668.99|664.99|668.95|664.95|668.99|664.99|668.94|664.94|14
1623030990000|2021-06-07 01:56:30|668.94|664.94|668.82|664.82|669|665|668.82|664.82|9
1623031000000|2021-06-07 01:56:40|668.83|664.83|668.83|664.83|668.9|664.9|668.82|664.82|18
1623031010000|2021-06-07 01:56:50|668.88|664.88|668.85|664.85|668.98|664.98|668.84|664.84|22
1623031020000|2021-06-07 01:57:00|668.87|664.87|668.77|664.77|668.87|664.87|668.77|664.77|12
1623031030000|2021-06-07 01:57:10|668.82|664.82|669.1|665.1|669.1|665.1|668.75|664.75|21
1623031040000|2021-06-07 01:57:20|669.05|665.05|669.04|665.04|669.11|665.11|669.04|665.04|18
1623031050000|2021-06-07 01:57:30|669.05|665.05|669.26|665.26|669.26|665.26|669.05|665.05|25
1623031060000|2021-06-07 01:57:40|669.22|665.22|669.47|665.47|669.55|665.55|669.22|665.22|27
1623031070000|2021-06-07 01:57:50|669.46|665.46|668.95|664.95|669.46|665.46|668.94|664.94|26
1623031080000|2021-06-07 01:58:00|668.92|664.92|668.86|664.86|668.96|664.96|668.86|664.86|12
1623031090000|2021-06-07 01:58:10|668.87|664.87|668.86|664.86|668.9|664.9|668.81|664.81|15
1623031100000|2021-06-07 01:58:20|668.85|664.85|668.94|664.94|668.96|664.96|668.85|664.85|15
1623031110000|2021-06-07 01:58:30|668.96|664.96|669.17|665.17|669.34|665.34|668.96|664.96|27
1623031120000|2021-06-07 01:58:40|669.18|665.18|669.53|665.53|669.53|665.53|669.18|665.18|27
1623031130000|2021-06-07 01:58:50|669.5|665.5|669.36|665.36|669.68|665.68|669.36|665.36|27
1623031140000|2021-06-07 01:59:00|669.39|665.39|669.97|665.97|670|666|669.39|665.39|30
1623031150000|2021-06-07 01:59:10|669.95|665.95|669.63|665.63|670.03|666.03|669.63|665.63|28
1623031160000|2021-06-07 01:59:20|669.59|665.59|669.53|665.53|669.62|665.62|669.46|665.46|25
1623031170000|2021-06-07 01:59:30|669.52|665.52|669.34|665.34|669.63|665.63|669.33|665.33|25
1623031180000|2021-06-07 01:59:40|669.33|665.33|669.29|665.29|669.34|665.34|669.01|665.01|30
1623031190000|2021-06-07 01:59:50|669.27|665.27|669.51|665.51|669.55|665.55|669.27|665.27|20
1623031200000|2021-06-07 02:00:00|669.52|665.52|670.12|666.12|670.24|666.24|669.47|665.47|31
1623031210000|2021-06-07 02:00:10|670.13|666.13|670.05|666.05|670.14|666.14|669.91|665.91|29
1623031220000|2021-06-07 02:00:20|670.07|666.07|669.98|665.98|670.07|666.07|669.95|665.95|22
1623031230000|2021-06-07 02:00:30|670|666|669.78|665.78|670.1|666.1|669.78|665.78|29
1623031240000|2021-06-07 02:00:40|669.79|665.79|669.62|665.62|669.84|665.84|669.61|665.61|29
1623031250000|2021-06-07 02:00:50|669.63|665.63|669.21|665.21|669.63|665.63|669.21|665.21|30
1623031260000|2021-06-07 02:01:00|669.24|665.24|668.87|664.87|669.24|665.24|668.84|664.84|27
1623031270000|2021-06-07 02:01:10|668.91|664.91|669.06|665.06|669.19|665.19|668.91|664.91|27
1623031280000|2021-06-07 02:01:20|669.01|665.01|668.93|664.93|669.02|665.02|668.92|664.92|26
1623031290000|2021-06-07 02:01:30|668.94|664.94|668.8|664.8|668.94|664.94|668.79|664.79|24
1623031300000|2021-06-07 02:01:40|668.81|664.81|668.75|664.75|668.82|664.82|668.73|664.73|20
1623031310000|2021-06-07 02:01:50|668.73|664.73|668.42|664.42|668.74|664.74|668.39|664.39|24
1623031320000|2021-06-07 02:02:00|668.44|664.44|668.38|664.38|668.44|664.44|668.38|664.38|22
1623031330000|2021-06-07 02:02:10|668.39|664.39|668.44|664.44|668.47|664.47|668.39|664.39|17
1623031340000|2021-06-07 02:02:20|668.43|664.43|668.34|664.34|668.44|664.44|668.3|664.3|13
1623031350000|2021-06-07 02:02:30|668.37|664.37|668.37|664.37|668.45|664.45|668.37|664.37|12
1623031360000|2021-06-07 02:02:40|668.39|664.39|668.29|664.29|668.39|664.39|668.21|664.21|19
1623031370000|2021-06-07 02:02:50|668.28|664.28|668.32|664.32|668.37|664.37|668.27|664.27|20
1623031380000|2021-06-07 02:03:00|668.33|664.33|668.95|664.95|668.96|664.96|668.3|664.3|31
1623031390000|2021-06-07 02:03:10|668.97|664.97|669.1|665.1|669.12|665.12|668.91|664.91|16
1623031400000|2021-06-07 02:03:20|669.11|665.11|668.99|664.99|669.11|665.11|668.96|664.96|18
1623031410000|2021-06-07 02:03:30|668.98|664.98|668.91|664.91|669|665|668.91|664.91|21
1623031420000|2021-06-07 02:03:40|668.92|664.92|668.91|664.91|668.96|664.96|668.91|664.91|24
1623031430000|2021-06-07 02:03:50|668.92|664.92|668.91|664.91|668.95|664.95|668.91|664.91|20
1623031440000|2021-06-07 02:04:00|668.95|664.95|668.8|664.8|668.95|664.95|668.72|664.72|13
1623031450000|2021-06-07 02:04:10|668.78|664.78|668.76|664.76|668.8|664.8|668.71|664.71|21
1623031460000|2021-06-07 02:04:20|668.75|664.75|668.61|664.61|668.75|664.75|668.59|664.59|15
1623031470000|2021-06-07 02:04:30|668.6|664.6|668.63|664.63|668.64|664.64|668.57|664.57|17
1623031480000|2021-06-07 02:04:40|668.62|664.62|668.81|664.81|668.81|664.81|668.43|664.43|23
1623031490000|2021-06-07 02:04:50|668.92|664.92|668.69|664.69|669.04|665.04|668.65|664.65|27
1623031500000|2021-06-07 02:05:00|668.71|664.71|668.77|664.77|668.77|664.77|668.67|664.67|23
1623031510000|2021-06-07 02:05:10|668.74|664.74|668.76|664.76|668.78|664.78|668.68|664.68|21
1623031520000|2021-06-07 02:05:20|668.73|664.73|668.79|664.79|668.81|664.81|668.73|664.73|12
1623031530000|2021-06-07 02:05:30|668.8|664.8|668.81|664.81|668.95|664.95|668.77|664.77|22
1623031540000|2021-06-07 02:05:40|668.79|664.79|668.69|664.69|668.99|664.99|668.67|664.67|32
1623031550000|2021-06-07 02:05:50|668.68|664.68|668.61|664.61|668.71|664.71|668.55|664.55|16
1623031560000|2021-06-07 02:06:00|668.65|664.65|669.01|665.01|669.01|665.01|668.58|664.58|20
1623031570000|2021-06-07 02:06:10|669|665|669.06|665.06|669.09|665.09|668.88|664.88|20
1623031580000|2021-06-07 02:06:20|669.09|665.09|668.92|664.92|669.09|665.09|668.91|664.91|23
1623031590000|2021-06-07 02:06:30|668.93|664.93|668.85|664.85|668.93|664.93|668.82|664.82|13
1623031600000|2021-06-07 02:06:40|668.86|664.86|668.87|664.87|668.89|664.89|668.84|664.84|10
1623031610000|2021-06-07 02:06:50|668.88|664.88|668.7|664.7|668.88|664.88|668.64|664.64|16
1623031620000|2021-06-07 02:07:00|668.69|664.69|668.93|664.93|669.03|665.03|668.65|664.65|33
1623031630000|2021-06-07 02:07:10|668.94|664.94|669.06|665.06|669.21|665.21|668.87|664.87|30
1623031640000|2021-06-07 02:07:20|669.04|665.04|668.94|664.94|669.08|665.08|668.91|664.91|25
1623031650000|2021-06-07 02:07:30|668.93|664.93|668.92|664.92|668.98|664.98|668.89|664.89|26
1623031660000|2021-06-07 02:07:40|668.93|664.93|668.81|664.81|668.95|664.95|668.81|664.81|25
1623031670000|2021-06-07 02:07:50|668.84|664.84|668.54|664.54|668.88|664.88|668.54|664.54|32
1623031680000|2021-06-07 02:08:00|668.55|664.55|668.77|664.77|668.79|664.79|668.54|664.54|32
1623031690000|2021-06-07 02:08:10|668.82|664.82|669.06|665.06|669.14|665.14|668.71|664.71|29
1623031700000|2021-06-07 02:08:20|669.03|665.03|669.08|665.08|669.1|665.1|668.98|664.98|24
1623031710000|2021-06-07 02:08:30|669.04|665.04|669.01|665.01|669.07|665.07|668.96|664.96|23
1623031720000|2021-06-07 02:08:40|669.04|665.04|669.02|665.02|669.08|665.08|669.01|665.01|18
1623031730000|2021-06-07 02:08:50|669.03|665.03|669.07|665.07|669.09|665.09|669|665|22
1623031740000|2021-06-07 02:09:00|669.06|665.06|668.72|664.72|669.06|665.06|668.71|664.71|24
1623031750000|2021-06-07 02:09:10|668.68|664.68|668.92|664.92|668.94|664.94|668.68|664.68|25
1623031760000|2021-06-07 02:09:20|668.93|664.93|669.34|665.34|669.44|665.44|668.91|664.91|26
1623031770000|2021-06-07 02:09:30|669.32|665.32|669.14|665.14|669.37|665.37|669.1|665.1|25
1623031780000|2021-06-07 02:09:40|669.13|665.13|669.08|665.08|669.16|665.16|669.05|665.05|18
1623031790000|2021-06-07 02:09:50|669.11|665.11|668.89|664.89|669.11|665.11|668.87|664.87|25
1623031800000|2021-06-07 02:10:00|668.86|664.86|668.6|664.6|668.86|664.86|668.57|664.57|19
1623031810000|2021-06-07 02:10:10|668.61|664.61|668.6|664.6|668.64|664.64|668.6|664.6|16
1623031820000|2021-06-07 02:10:20|668.61|664.61|668.96|664.96|668.99|664.99|668.6|664.6|23
1623031830000|2021-06-07 02:10:30|668.98|664.98|669|665|669.09|665.09|668.97|664.97|27
1623031840000|2021-06-07 02:10:40|668.99|664.99|668.99|664.99|669|665|668.9|664.9|18
1623031850000|2021-06-07 02:10:50|668.98|664.98|668.79|664.79|669.03|665.03|668.78|664.78|16
1623031860000|2021-06-07 02:11:00|668.8|664.8|668.86|664.86|668.87|664.87|668.79|664.79|22
1623031870000|2021-06-07 02:11:10|668.84|664.84|668.89|664.89|668.91|664.91|668.82|664.82|24
1623031880000|2021-06-07 02:11:20|668.87|664.87|668.9|664.9|668.9|664.9|668.86|664.86|11
1623031890000|2021-06-07 02:11:30|668.93|664.93|669.1|665.1|669.1|665.1|668.73|664.73|30
1623031900000|2021-06-07 02:11:40|669.09|665.09|669.16|665.16|669.2|665.2|669.09|665.09|16
1623031910000|2021-06-07 02:11:50|669.17|665.17|669.17|665.17|669.18|665.18|669.16|665.16|11
1623031920000|2021-06-07 02:12:00|669.16|665.16|669.2|665.2|669.25|665.25|669.15|665.15|21
1623031930000|2021-06-07 02:12:10|669.17|665.17|669.22|665.22|669.23|665.23|669.15|665.15|23
1623031940000|2021-06-07 02:12:20|669.17|665.17|669.11|665.11|669.22|665.22|669.09|665.09|19
1623031950000|2021-06-07 02:12:30|669.14|665.14|669.2|665.2|669.2|665.2|669.14|665.14|8
1623031960000|2021-06-07 02:12:40|669.16|665.16|669.2|665.2|669.2|665.2|669.16|665.16|10
1623031970000|2021-06-07 02:12:50|669.17|665.17|669.19|665.19|669.2|665.2|669.14|665.14|18
1623031980000|2021-06-07 02:13:00|669.2|665.2|669.17|665.17|669.21|665.21|669.16|665.16|19
1623031990000|2021-06-07 02:13:10|669.16|665.16|669.43|665.43|669.43|665.43|669.16|665.16|22
1623032000000|2021-06-07 02:13:20|669.54|665.54|669.66|665.66|669.89|665.89|669.53|665.53|27
1623032010000|2021-06-07 02:13:30|669.65|665.65|669.61|665.61|669.69|665.69|669.55|665.55|17
1623032020000|2021-06-07 02:13:40|669.53|665.53|669.52|665.52|669.62|665.62|669.52|665.52|21
1623032030000|2021-06-07 02:13:50|669.54|665.54|669.57|665.57|669.61|665.61|669.53|665.53|18
1623032040000|2021-06-07 02:14:00|669.56|665.56|669.8|665.8|669.8|665.8|669.56|665.56|20
1623032050000|2021-06-07 02:14:10|669.84|665.84|669.87|665.87|670|666|669.83|665.83|17
1623032060000|2021-06-07 02:14:20|669.94|665.94|669.82|665.82|669.97|665.97|669.82|665.82|17
1623032070000|2021-06-07 02:14:30|669.84|665.84|669.97|665.97|669.97|665.97|669.82|665.82|19
1623032080000|2021-06-07 02:14:40|669.98|665.98|669.97|665.97|669.98|665.98|669.91|665.91|21
1623032090000|2021-06-07 02:14:50|669.93|665.93|670.02|666.02|670.04|666.04|669.92|665.92|20
1623032100000|2021-06-07 02:15:00|670.01|666.01|669.84|665.84|670.04|666.04|669.84|665.84|21
1623032110000|2021-06-07 02:15:10|669.81|665.81|669.74|665.74|669.81|665.81|669.7|665.7|29
1623032120000|2021-06-07 02:15:20|669.83|665.83|669.56|665.56|669.83|665.83|669.54|665.54|23
1623032130000|2021-06-07 02:15:30|669.57|665.57|669.55|665.55|669.6|665.6|669.55|665.55|9
1623032140000|2021-06-07 02:15:40|669.56|665.56|669.49|665.49|669.56|665.56|669.47|665.47|13
1623032150000|2021-06-07 02:15:50|669.47|665.47|669.46|665.46|669.48|665.48|669.45|665.45|10
1623032160000|2021-06-07 02:16:00|669.51|665.51|669.31|665.31|669.51|665.51|669.29|665.29|23
1623032170000|2021-06-07 02:16:10|669.3|665.3|669.35|665.35|669.36|665.36|669.29|665.29|10
1623032180000|2021-06-07 02:16:20|669.34|665.34|669.23|665.23|669.36|665.36|669.22|665.22|11
1623032190000|2021-06-07 02:16:30|669.25|665.25|669.15|665.15|669.26|665.26|669.14|665.14|22
1623032200000|2021-06-07 02:16:40|669.16|665.16|669.11|665.11|669.17|665.17|668.98|664.98|13
1623032210000|2021-06-07 02:16:50|669.22|665.22|669.1|665.1|669.22|665.22|669.1|665.1|3
1623032220000|2021-06-07 02:17:00|669.27|665.27|669.41|665.41|669.53|665.53|669.27|665.27|21
1623032230000|2021-06-07 02:17:10|669.4|665.4|669.29|665.29|669.4|665.4|669.28|665.28|12
1623032240000|2021-06-07 02:17:20|669.3|665.3|669.32|665.32|669.33|665.33|669.29|665.29|6
1623032250000|2021-06-07 02:17:30|669.31|665.31|669.36|665.36|669.36|665.36|669.29|665.29|22
1623032260000|2021-06-07 02:17:40|669.34|665.34|669.31|665.31|669.36|665.36|669.31|665.31|24
1623032270000|2021-06-07 02:17:50|669.33|665.33|669.22|665.22|669.34|665.34|669.21|665.21|20
1623032280000|2021-06-07 02:18:00|669.21|665.21|669.28|665.28|669.29|665.29|669.21|665.21|15
1623032290000|2021-06-07 02:18:10|669.29|665.29|669.26|665.26|669.31|665.31|669.25|665.25|12
1623032300000|2021-06-07 02:18:20|669.25|665.25|669.27|665.27|669.3|665.3|669.24|665.24|20
1623032310000|2021-06-07 02:18:30|669.28|665.28|669.25|665.25|669.29|665.29|669.24|665.24|14
1623032320000|2021-06-07 02:18:40|669.23|665.23|669.19|665.19|669.23|665.23|669.17|665.17|9
1623032330000|2021-06-07 02:18:50|669.18|665.18|669.15|665.15|669.19|665.19|669.14|665.14|13
1623032340000|2021-06-07 02:19:00|669.14|665.14|669.12|665.12|669.15|665.15|669.09|665.09|15
1623032350000|2021-06-07 02:19:10|669.13|665.13|669.26|665.26|669.32|665.32|669.12|665.12|16
1623032360000|2021-06-07 02:19:20|669.27|665.27|669.31|665.31|669.31|665.31|669.26|665.26|6
1623032370000|2021-06-07 02:19:30|669.27|665.27|669.37|665.37|669.37|665.37|669.26|665.26|15
1623032380000|2021-06-07 02:19:40|669.36|665.36|669.36|665.36|669.37|665.37|669.33|665.33|16
1623032390000|2021-06-07 02:19:50|669.34|665.34|669.42|665.42|669.45|665.45|669.3|665.3|13
1623032400000|2021-06-07 02:20:00|669.43|665.43|669.24|665.24|669.44|665.44|669.19|665.19|22
1623032410000|2021-06-07 02:20:10|669.25|665.25|669.28|665.28|669.33|665.33|669.22|665.22|20
1623032420000|2021-06-07 02:20:20|669.29|665.29|669.27|665.27|669.31|665.31|669.25|665.25|21
1623032430000|2021-06-07 02:20:30|669.26|665.26|669.35|665.35|669.72|665.72|669.24|665.24|28
1623032440000|2021-06-07 02:20:40|669.42|665.42|669.34|665.34|669.42|665.42|669.31|665.31|12
1623032450000|2021-06-07 02:20:50|669.32|665.32|669.16|665.16|669.34|665.34|669.16|665.16|11
1623032460000|2021-06-07 02:21:00|669.17|665.17|669.38|665.38|669.42|665.42|669.17|665.17|11
1623032470000|2021-06-07 02:21:10|669.37|665.37|669.19|665.19|669.38|665.38|669.14|665.14|17
1623032480000|2021-06-07 02:21:20|669.18|665.18|669.24|665.24|669.24|665.24|669.16|665.16|14
1623032490000|2021-06-07 02:21:30|669.23|665.23|668.56|664.56|669.23|665.23|668.53|664.53|28
1623032500000|2021-06-07 02:21:40|668.57|664.57|668.63|664.63|668.63|664.63|668.55|664.55|17
1623032510000|2021-06-07 02:21:50|668.64|664.64|668.44|664.44|668.64|664.64|668.42|664.42|13
1623032520000|2021-06-07 02:22:00|668.42|664.42|668.65|664.65|668.84|664.84|668.42|664.42|25
1623032530000|2021-06-07 02:22:10|668.64|664.64|668.57|664.57|668.67|664.67|668.54|664.54|28
1623032540000|2021-06-07 02:22:20|668.58|664.58|668.64|664.64|668.7|664.7|668.43|664.43|29
1623032550000|2021-06-07 02:22:30|668.71|664.71|668.8|664.8|668.8|664.8|668.66|664.66|31
1623032560000|2021-06-07 02:22:40|668.79|664.79|668.52|664.52|668.85|664.85|668.41|664.41|28
1623032570000|2021-06-07 02:22:50|668.53|664.53|668.17|664.17|668.53|664.53|668.17|664.17|28
1623032580000|2021-06-07 02:23:00|668.22|664.22|668.8|664.8|668.8|664.8|668.16|664.16|33
1623032590000|2021-06-07 02:23:10|668.83|664.83|668.83|664.83|668.85|664.85|668.71|664.71|14
1623032600000|2021-06-07 02:23:20|668.82|664.82|668.7|664.7|668.82|664.82|668.67|664.67|17
1623032610000|2021-06-07 02:23:30|668.69|664.69|668.86|664.86|668.86|664.86|668.62|664.62|23
1623032620000|2021-06-07 02:23:40|668.87|664.87|668.93|664.93|668.96|664.96|668.87|664.87|27
1623032630000|2021-06-07 02:23:50|668.94|664.94|668.91|664.91|669.05|665.05|668.87|664.87|24
1623032640000|2021-06-07 02:24:00|668.92|664.92|669.23|665.23|669.24|665.24|668.9|664.9|23
1623032650000|2021-06-07 02:24:10|669.24|665.24|669.18|665.18|669.24|665.24|669.18|665.18|16
1623032660000|2021-06-07 02:24:20|669.17|665.17|669.36|665.36|669.48|665.48|669.1|665.1|20
1623032670000|2021-06-07 02:24:30|669.6|665.6|669.49|665.49|669.69|665.69|669.37|665.37|25
1623032680000|2021-06-07 02:24:40|669.47|665.47|669.26|665.26|669.47|665.47|669.22|665.22|13
1623032690000|2021-06-07 02:24:50|669.25|665.25|669.2|665.2|669.28|665.28|669.18|665.18|23
1623032700000|2021-06-07 02:25:00|669.19|665.19|669.17|665.17|669.23|665.23|669.17|665.17|17
1623032710000|2021-06-07 02:25:10|669.16|665.16|669.18|665.18|669.29|665.29|669.09|665.09|17
1623032720000|2021-06-07 02:25:20|669.22|665.22|669.41|665.41|669.41|665.41|669.21|665.21|22
1623032730000|2021-06-07 02:25:30|669.36|665.36|669.55|665.55|669.55|665.55|669.3|665.3|21
1623032740000|2021-06-07 02:25:40|669.57|665.57|669.58|665.58|669.59|665.59|669.5|665.5|20
1623032750000|2021-06-07 02:25:50|669.56|665.56|669.8|665.8|669.8|665.8|669.56|665.56|12
1623032760000|2021-06-07 02:26:00|669.79|665.79|669.67|665.67|669.79|665.79|669.62|665.62|16
1623032770000|2021-06-07 02:26:10|669.66|665.66|669.76|665.76|669.77|665.77|669.65|665.65|19
1623032780000|2021-06-07 02:26:20|669.75|665.75|669.84|665.84|669.84|665.84|669.75|665.75|6
1623032790000|2021-06-07 02:26:30|669.83|665.83|669.81|665.81|669.83|665.83|669.8|665.8|5
1623032800000|2021-06-07 02:26:40|669.8|665.8|669.61|665.61|669.8|665.8|669.57|665.57|17
1623032810000|2021-06-07 02:26:50|669.59|665.59|669.21|665.21|669.59|665.59|669.19|665.19|28
1623032820000|2021-06-07 02:27:00|669.12|665.12|669.18|665.18|669.18|665.18|669.1|665.1|11
1623032830000|2021-06-07 02:27:10|669.29|665.29|668.97|664.97|669.29|665.29|668.97|664.97|18
1623032840000|2021-06-07 02:27:20|668.98|664.98|668.97|664.97|668.98|664.98|668.97|664.97|6
1623032850000|2021-06-07 02:27:30|668.96|664.96|669.05|665.05|669.05|665.05|668.96|664.96|16
1623032860000|2021-06-07 02:27:40|669.08|665.08|669.04|665.04|669.08|665.08|669.04|665.04|13
1623032870000|2021-06-07 02:27:50|669.01|665.01|668.91|664.91|669.01|665.01|668.77|664.77|24
1623032880000|2021-06-07 02:28:00|669|665|668.73|664.73|669|665|668.72|664.72|25
1623032890000|2021-06-07 02:28:10|668.72|664.72|668.81|664.81|668.81|664.81|668.72|664.72|11
1623032900000|2021-06-07 02:28:20|668.83|664.83|668.84|664.84|668.86|664.86|668.83|664.83|19
1623032910000|2021-06-07 02:28:30|668.85|664.85|668.84|664.84|668.85|664.85|668.84|664.84|6
1623032920000|2021-06-07 02:28:40|668.85|664.85|669.24|665.24|669.25|665.25|668.84|664.84|28
1623032930000|2021-06-07 02:28:50|669.19|665.19|669.13|665.13|669.24|665.24|669.13|665.13|14
1623032940000|2021-06-07 02:29:00|669.16|665.16|668.9|664.9|669.17|665.17|668.85|664.85|30
1623032950000|2021-06-07 02:29:10|668.91|664.91|669.11|665.11|669.11|665.11|668.91|664.91|28
1623032960000|2021-06-07 02:29:20|669.08|665.08|669.04|665.04|669.12|665.12|669|665|24
1623032970000|2021-06-07 02:29:30|669.02|665.02|668.94|664.94|669.05|665.05|668.93|664.93|25
1623032980000|2021-06-07 02:29:40|668.96|664.96|668.96|664.96|668.97|664.97|668.9|664.9|31
1623032990000|2021-06-07 02:29:50|668.98|664.98|669.09|665.09|669.14|665.14|668.96|664.96|30
1623033000000|2021-06-07 02:30:00|669.1|665.1|669.23|665.23|669.25|665.25|669.05|665.05|28
1623033010000|2021-06-07 02:30:10|669.27|665.27|669.34|665.34|669.34|665.34|669.18|665.18|16
1623033020000|2021-06-07 02:30:20|669.18|665.18|669.34|665.34|669.36|665.36|669.18|665.18|11
1623033030000|2021-06-07 02:30:30|669.36|665.36|669.25|665.25|669.36|665.36|669.25|665.25|12
1623033040000|2021-06-07 02:30:40|669.27|665.27|669.31|665.31|669.31|665.31|669.26|665.26|14
1623033050000|2021-06-07 02:30:50|669.3|665.3|669.26|665.26|669.3|665.3|669.26|665.26|22
1623033060000|2021-06-07 02:31:00|669.28|665.28|669.33|665.33|669.34|665.34|669.28|665.28|18
1623033070000|2021-06-07 02:31:10|669.34|665.34|669.42|665.42|669.42|665.42|669.29|665.29|14
1623033080000|2021-06-07 02:31:20|669.44|665.44|669.41|665.41|669.44|665.44|669.37|665.37|13
1623033090000|2021-06-07 02:31:30|669.42|665.42|669.51|665.51|669.52|665.52|669.41|665.41|17
1623033100000|2021-06-07 02:31:40|669.49|665.49|669.65|665.65|669.67|665.67|669.49|665.49|20
1623033110000|2021-06-07 02:31:50|669.66|665.66|669.61|665.61|669.69|665.69|669.61|665.61|12
1623033120000|2021-06-07 02:32:00|669.6|665.6|669.51|665.51|669.68|665.68|669.47|665.47|28
1623033130000|2021-06-07 02:32:10|669.45|665.45|669.36|665.36|669.48|665.48|669.31|665.31|25
1623033140000|2021-06-07 02:32:20|669.35|665.35|669.06|665.06|669.36|665.36|668.98|664.98|21
1623033150000|2021-06-07 02:32:30|668.95|664.95|668.78|664.78|668.96|664.96|668.76|664.76|22
1623033160000|2021-06-07 02:32:40|668.79|664.79|668.28|664.28|668.79|664.79|668.28|664.28|29
1623033170000|2021-06-07 02:32:50|668.33|664.33|668.43|664.43|668.49|664.49|668.33|664.33|22
1623033180000|2021-06-07 02:33:00|668.42|664.42|668.6|664.6|668.68|664.68|668.41|664.41|34
1623033190000|2021-06-07 02:33:10|668.58|664.58|668.41|664.41|668.59|664.59|668.38|664.38|25
1623033200000|2021-06-07 02:33:20|668.48|664.48|668.62|664.62|668.64|664.64|668.43|664.43|18
1623033210000|2021-06-07 02:33:30|668.61|664.61|668.87|664.87|668.91|664.91|668.61|664.61|21
1623033220000|2021-06-07 02:33:40|668.88|664.88|668.82|664.82|668.9|664.9|668.75|664.75|18
1623033230000|2021-06-07 02:33:50|668.84|664.84|668.83|664.83|668.84|664.84|668.79|664.79|4
1623033240000|2021-06-07 02:34:00|668.82|664.82|668.98|664.98|669.13|665.13|668.77|664.77|19
1623033250000|2021-06-07 02:34:10|668.85|664.85|669.44|665.44|669.45|665.45|668.85|664.85|20
1623033260000|2021-06-07 02:34:20|669.43|665.43|669.56|665.56|669.63|665.63|669.34|665.34|19
1623033270000|2021-06-07 02:34:30|669.54|665.54|669.33|665.33|669.54|665.54|669.17|665.17|24
1623033280000|2021-06-07 02:34:40|669.36|665.36|668.81|664.81|669.36|665.36|668.81|664.81|26
1623033290000|2021-06-07 02:34:50|668.82|664.82|668.83|664.83|668.88|664.88|668.81|664.81|21
1623033300000|2021-06-07 02:35:00|668.81|664.81|668.68|664.68|668.86|664.86|668.68|664.68|19
1623033310000|2021-06-07 02:35:10|668.76|664.76|669.08|665.08|669.11|665.11|668.76|664.76|26
1623033320000|2021-06-07 02:35:20|669|665|669.29|665.29|669.29|665.29|669|665|22
1623033330000|2021-06-07 02:35:30|669.24|665.24|669.35|665.35|669.37|665.37|669.22|665.22|23
1623033340000|2021-06-07 02:35:40|669.33|665.33|669.29|665.29|669.33|665.33|669.26|665.26|22
1623033350000|2021-06-07 02:35:50|669.28|665.28|669.51|665.51|669.51|665.51|669.24|665.24|23
1623033360000|2021-06-07 02:36:00|669.52|665.52|669.54|665.54|669.54|665.54|669.51|665.51|9
1623033370000|2021-06-07 02:36:10|669.52|665.52|670.03|666.03|670.13|666.13|669.52|665.52|24
1623033380000|2021-06-07 02:36:20|670.05|666.05|670.06|666.06|670.12|666.12|669.99|665.99|18
1623033390000|2021-06-07 02:36:30|670.05|666.05|670.01|666.01|670.09|666.09|670.01|666.01|20
1623033400000|2021-06-07 02:36:40|670.05|666.05|670.09|666.09|670.11|666.11|670.01|666.01|20
1623033410000|2021-06-07 02:36:50|670.08|666.08|670.21|666.21|670.48|666.48|670.08|666.08|30
1623033420000|2021-06-07 02:37:00|670.19|666.19|669.91|665.91|670.19|666.19|669.74|665.74|25
1623033430000|2021-06-07 02:37:10|669.94|665.94|670.04|666.04|670.16|666.16|669.9|665.9|20
1623033440000|2021-06-07 02:37:20|670.05|666.05|670.04|666.04|670.1|666.1|670.03|666.03|8
1623033450000|2021-06-07 02:37:30|670.07|666.07|669.84|665.84|670.1|666.1|669.82|665.82|19
1623033460000|2021-06-07 02:37:40|669.87|665.87|670.07|666.07|670.07|666.07|669.84|665.84|22
1623033470000|2021-06-07 02:37:50|670.06|666.06|670.03|666.03|670.09|666.09|669.91|665.91|22
1623033480000|2021-06-07 02:38:00|670.02|666.02|670.7|666.7|670.7|666.7|670.02|666.02|19
1623033490000|2021-06-07 02:38:10|670.69|666.69|670.88|666.88|670.91|666.91|670.42|666.42|35
1623033500000|2021-06-07 02:38:20|670.87|666.87|670.39|666.39|670.88|666.88|670.39|666.39|30
1623033510000|2021-06-07 02:38:30|670.45|666.45|670.58|666.58|670.69|666.69|670.45|666.45|21
1623033520000|2021-06-07 02:38:40|670.52|666.52|670.26|666.26|670.53|666.53|670.11|666.11|28
1623033530000|2021-06-07 02:38:50|670.24|666.24|670.35|666.35|670.39|666.39|670.24|666.24|32
1623033540000|2021-06-07 02:39:00|670.31|666.31|670.3|666.3|670.36|666.36|670.22|666.22|30
1623033550000|2021-06-07 02:39:10|670.31|666.31|669.8|665.8|670.31|666.31|669.8|665.8|22
1623033560000|2021-06-07 02:39:20|669.82|665.82|669.79|665.79|669.82|665.82|669.7|665.7|21
1623033570000|2021-06-07 02:39:30|669.82|665.82|669.71|665.71|669.82|665.82|669.68|665.68|17
1623033580000|2021-06-07 02:39:40|669.72|665.72|669.64|665.64|669.72|665.72|669.61|665.61|16
1623033590000|2021-06-07 02:39:50|669.63|665.63|669.71|665.71|669.73|665.73|669.63|665.63|21
1623033600000|2021-06-07 02:40:00|669.7|665.7|669.75|665.75|669.84|665.84|669.68|665.68|27
1623033610000|2021-06-07 02:40:10|669.76|665.76|669.72|665.72|669.77|665.77|669.68|665.68|17
1623033620000|2021-06-07 02:40:20|669.73|665.73|669.75|665.75|669.76|665.76|669.73|665.73|9
1623033630000|2021-06-07 02:40:30|669.72|665.72|669.85|665.85|669.87|665.87|669.72|665.72|14
1623033640000|2021-06-07 02:40:40|669.81|665.81|669.92|665.92|669.92|665.92|669.81|665.81|20
1623033650000|2021-06-07 02:40:50|669.91|665.91|669.91|665.91|669.91|665.91|669.81|665.81|15
1623033660000|2021-06-07 02:41:00|669.86|665.86|669.9|665.9|669.91|665.91|669.85|665.85|15
1623033670000|2021-06-07 02:41:10|669.91|665.91|669.88|665.88|669.94|665.94|669.85|665.85|14
1623033680000|2021-06-07 02:41:20|669.89|665.89|669.97|665.97|669.99|665.99|669.83|665.83|19
1623033690000|2021-06-07 02:41:30|669.95|665.95|670.24|666.24|670.34|666.34|669.95|665.95|25
1623033700000|2021-06-07 02:41:40|670.35|666.35|670.3|666.3|670.36|666.36|670.19|666.19|20
1623033710000|2021-06-07 02:41:50|670.31|666.31|670.19|666.19|670.31|666.31|670.13|666.13|22
1623033720000|2021-06-07 02:42:00|670.18|666.18|670.13|666.13|670.2|666.2|670.03|666.03|24
1623033730000|2021-06-07 02:42:10|670.14|666.14|670.37|666.37|670.44|666.44|670.08|666.08|29
1623033740000|2021-06-07 02:42:20|670.39|666.39|670.22|666.22|670.39|666.39|670.21|666.21|24
1623033750000|2021-06-07 02:42:30|670.2|666.2|670.25|666.25|670.27|666.27|670.1|666.1|31
1623033760000|2021-06-07 02:42:40|670.26|666.26|670.25|666.25|670.27|666.27|670.2|666.2|27
1623033770000|2021-06-07 02:42:50|670.27|666.27|670.39|666.39|670.39|666.39|670.23|666.23|28
1623033780000|2021-06-07 02:43:00|670.34|666.34|670.23|666.23|670.4|666.4|670.19|666.19|24
1623033790000|2021-06-07 02:43:10|670.22|666.22|670.12|666.12|670.24|666.24|670.09|666.09|21
1623033800000|2021-06-07 02:43:20|670.16|666.16|670.14|666.14|670.19|666.19|670.09|666.09|26
1623033810000|2021-06-07 02:43:30|670.17|666.17|670.18|666.18|670.18|666.18|670.14|666.14|20
1623033820000|2021-06-07 02:43:40|670.13|666.13|670.34|666.34|670.34|666.34|670.13|666.13|21
1623033830000|2021-06-07 02:43:50|670.35|666.35|670.27|666.27|670.46|666.46|670.26|666.26|24
1623033840000|2021-06-07 02:44:00|670.31|666.31|670|666|670.31|666.31|669.98|665.98|31
1623033850000|2021-06-07 02:44:10|670.03|666.03|669.99|665.99|670.03|666.03|669.96|665.96|20
1623033860000|2021-06-07 02:44:20|670.02|666.02|669.99|665.99|670.03|666.03|669.95|665.95|29
1623033870000|2021-06-07 02:44:30|669.96|665.96|669.84|665.84|670.03|666.03|669.8|665.8|22
1623033880000|2021-06-07 02:44:40|669.82|665.82|669.66|665.66|669.85|665.85|669.54|665.54|29
1623033890000|2021-06-07 02:44:50|669.64|665.64|669.76|665.76|669.77|665.77|669.55|665.55|26
1623033900000|2021-06-07 02:45:00|669.74|665.74|670.39|666.39|670.46|666.46|669.71|665.71|28
1623033910000|2021-06-07 02:45:10|670.38|666.38|670.25|666.25|670.47|666.47|670.2|666.2|24
1623033920000|2021-06-07 02:45:20|670.24|666.24|670.56|666.56|670.56|666.56|670.22|666.22|20
1623033930000|2021-06-07 02:45:30|670.58|666.58|670.46|666.46|670.59|666.59|670.45|666.45|23
1623033940000|2021-06-07 02:45:40|670.44|666.44|670.42|666.42|670.52|666.52|670.42|666.42|24
1623033950000|2021-06-07 02:45:50|670.41|666.41|670.07|666.07|670.41|666.41|670.07|666.07|24
1623033960000|2021-06-07 02:46:00|670.17|666.17|669.91|665.91|670.21|666.21|669.91|665.91|31
1623033970000|2021-06-07 02:46:10|669.92|665.92|669.64|665.64|669.94|665.94|669.63|665.63|24
1623033980000|2021-06-07 02:46:20|669.72|665.72|669.74|665.74|669.78|665.78|669.69|665.69|24
1623033990000|2021-06-07 02:46:30|669.77|665.77|669.75|665.75|669.79|665.79|669.72|665.72|21
1623034000000|2021-06-07 02:46:40|669.76|665.76|669.85|665.85|669.85|665.85|669.74|665.74|23
1623034010000|2021-06-07 02:46:50|669.84|665.84|669.86|665.86|669.88|665.88|669.84|665.84|14
1623034020000|2021-06-07 02:47:00|669.87|665.87|670.24|666.24|670.25|666.25|669.87|665.87|25
1623034030000|2021-06-07 02:47:10|670.23|666.23|671.16|667.16|671.16|667.16|670.23|666.23|19
1623034040000|2021-06-07 02:47:20|671.17|667.17|671.07|667.07|671.21|667.21|670.98|666.98|25
1623034050000|2021-06-07 02:47:30|671.08|667.08|671.04|667.04|671.12|667.12|671.01|667.01|23
1623034060000|2021-06-07 02:47:40|671.03|667.03|670.98|666.98|671.06|667.06|670.88|666.88|20
1623034070000|2021-06-07 02:47:50|670.99|666.99|670.86|666.86|671|667|670.84|666.84|23
1623034080000|2021-06-07 02:48:00|670.85|666.85|670.25|666.25|670.88|666.88|670.04|666.04|33
1623034090000|2021-06-07 02:48:10|670.26|666.26|670.33|666.33|670.39|666.39|670.26|666.26|28
1623034100000|2021-06-07 02:48:20|670.34|666.34|670.34|666.34|670.35|666.35|670.32|666.32|18
1623034110000|2021-06-07 02:48:30|670.33|666.33|670.28|666.28|670.34|666.34|670.11|666.11|22
1623034120000|2021-06-07 02:48:40|670.3|666.3|670.29|666.29|670.31|666.31|670.2|666.2|26
1623034130000|2021-06-07 02:48:50|670.3|666.3|670.28|666.28|670.34|666.34|670.26|666.26|21
1623034140000|2021-06-07 02:49:00|670.27|666.27|671.29|667.29|671.39|667.39|670.26|666.26|31
1623034150000|2021-06-07 02:49:10|671.32|667.32|671.3|667.3|671.44|667.44|671.26|667.26|21
1623034160000|2021-06-07 02:49:20|671.28|667.28|671.32|667.32|671.32|667.32|671.25|667.25|19
1623034170000|2021-06-07 02:49:30|671.21|667.21|671.32|667.32|671.32|667.32|671.21|667.21|17
1623034180000|2021-06-07 02:49:40|671.3|667.3|671.25|667.25|671.4|667.4|671.22|667.22|20
1623034190000|2021-06-07 02:49:50|671.26|667.26|671.04|667.04|671.26|667.26|671.04|667.04|24
1623034200000|2021-06-07 02:50:00|670.99|666.99|671.04|667.04|671.06|667.06|670.86|666.86|22
1623034210000|2021-06-07 02:50:10|671.05|667.05|671.06|667.06|671.08|667.08|671.03|667.03|11
1623034220000|2021-06-07 02:50:20|671.05|667.05|671.19|667.19|671.28|667.28|671.01|667.01|27
1623034230000|2021-06-07 02:50:30|671.2|667.2|671.19|667.19|671.2|667.2|671.12|667.12|18
1623034240000|2021-06-07 02:50:40|671.21|667.21|671.19|667.19|671.21|667.21|671.16|667.16|8
1623034250000|2021-06-07 02:50:50|671.16|667.16|671.05|667.05|671.19|667.19|671.05|667.05|12
1623034260000|2021-06-07 02:51:00|671.06|667.06|671.09|667.09|671.09|667.09|671.04|667.04|17
1623034270000|2021-06-07 02:51:10|671.07|667.07|670.75|666.75|671.09|667.09|670.66|666.66|29
1623034280000|2021-06-07 02:51:20|670.78|666.78|670.81|666.81|670.84|666.84|670.76|666.76|19
1623034290000|2021-06-07 02:51:30|670.85|666.85|670.79|666.79|670.86|666.86|670.72|666.72|11
1623034300000|2021-06-07 02:51:40|670.78|666.78|671.05|667.05|671.05|667.05|670.77|666.77|15
1623034310000|2021-06-07 02:51:50|671.09|667.09|671.14|667.14|671.17|667.17|671.03|667.03|18
1623034320000|2021-06-07 02:52:00|671.15|667.15|671.28|667.28|671.34|667.34|671.15|667.15|19
1623034330000|2021-06-07 02:52:10|671.13|667.13|670.81|666.81|671.13|667.13|670.81|666.81|21
1623034340000|2021-06-07 02:52:20|670.82|666.82|670.76|666.76|670.82|666.82|670.6|666.6|25
1623034350000|2021-06-07 02:52:30|670.75|666.75|670.69|666.69|670.78|666.78|670.63|666.63|14
1623034360000|2021-06-07 02:52:40|670.71|666.71|670.68|666.68|670.72|666.72|670.66|666.66|19
1623034370000|2021-06-07 02:52:50|670.7|666.7|670.58|666.58|670.72|666.72|670.55|666.55|16
1623034380000|2021-06-07 02:53:00|670.6|666.6|670.13|666.13|670.69|666.69|670.13|666.13|23
1623034390000|2021-06-07 02:53:10|670.12|666.12|670.37|666.37|670.37|666.37|670.08|666.08|22
1623034400000|2021-06-07 02:53:20|670.35|666.35|670.31|666.31|670.37|666.37|670.21|666.21|28
1623034410000|2021-06-07 02:53:30|670.28|666.28|670.14|666.14|670.31|666.31|670.12|666.12|24
1623034420000|2021-06-07 02:53:40|670.16|666.16|670.21|666.21|670.23|666.23|670.15|666.15|18
1623034430000|2021-06-07 02:53:50|670.22|666.22|670.23|666.23|670.26|666.26|670.21|666.21|16
1623034440000|2021-06-07 02:54:00|670.24|666.24|670.22|666.22|670.34|666.34|670.21|666.21|19
1623034450000|2021-06-07 02:54:10|670.21|666.21|670.04|666.04|670.38|666.38|670.01|666.01|23
1623034460000|2021-06-07 02:54:20|670.02|666.02|669.61|665.61|670.02|666.02|669.61|665.61|23
1623034470000|2021-06-07 02:54:30|669.56|665.56|669.58|665.58|669.6|665.6|669.45|665.45|29
1623034480000|2021-06-07 02:54:40|669.59|665.59|669.59|665.59|669.62|665.62|669.52|665.52|19
1623034490000|2021-06-07 02:54:50|669.62|665.62|669.58|665.58|669.64|665.64|669.54|665.54|12
1623034500000|2021-06-07 02:55:00|669.59|665.59|669.9|665.9|669.96|665.96|669.57|665.57|25
1623034510000|2021-06-07 02:55:10|669.89|665.89|669.75|665.75|669.89|665.89|669.68|665.68|19
1623034520000|2021-06-07 02:55:20|669.71|665.71|669.76|665.76|669.88|665.88|669.7|665.7|21
1623034530000|2021-06-07 02:55:30|669.77|665.77|670.18|666.18|670.19|666.19|669.77|665.77|19
1623034540000|2021-06-07 02:55:40|670.17|666.17|670.25|666.25|670.43|666.43|670.13|666.13|17
1623034550000|2021-06-07 02:55:50|670.21|666.21|669.85|665.85|670.21|666.21|669.85|665.85|22
1623034560000|2021-06-07 02:56:00|669.83|665.83|670.11|666.11|670.13|666.13|669.83|665.83|22
1623034570000|2021-06-07 02:56:10|670.1|666.1|670.12|666.12|670.16|666.16|670.07|666.07|16
1623034580000|2021-06-07 02:56:20|670.13|666.13|670.2|666.2|670.2|666.2|670.12|666.12|21
1623034590000|2021-06-07 02:56:30|670.17|666.17|670.19|666.19|670.2|666.2|670.14|666.14|17
1623034600000|2021-06-07 02:56:40|670.2|666.2|670.03|666.03|670.22|666.22|670.03|666.03|18
1623034610000|2021-06-07 02:56:50|670.06|666.06|669.66|665.66|670.06|666.06|669.65|665.65|19
1623034620000|2021-06-07 02:57:00|669.69|665.69|669.61|665.61|669.69|665.69|669.61|665.61|12
1623034630000|2021-06-07 02:57:10|669.64|665.64|669.4|665.4|669.64|665.64|669.38|665.38|18
1623034640000|2021-06-07 02:57:20|669.38|665.38|669.58|665.58|669.61|665.61|669.38|665.38|17
1623034650000|2021-06-07 02:57:30|669.59|665.59|669.69|665.69|669.7|665.7|669.58|665.58|9
1623034660000|2021-06-07 02:57:40|669.71|665.71|669.84|665.84|669.87|665.87|669.7|665.7|20
1623034670000|2021-06-07 02:57:50|669.83|665.83|669.84|665.84|669.85|665.85|669.82|665.82|13
1623034680000|2021-06-07 02:58:00|669.85|665.85|669.56|665.56|669.85|665.85|669.5|665.5|22
1623034690000|2021-06-07 02:58:10|669.57|665.57|669.45|665.45|669.61|665.61|669.45|665.45|20
1623034700000|2021-06-07 02:58:20|669.44|665.44|669.44|665.44|669.46|665.46|669.44|665.44|9
1623034710000|2021-06-07 02:58:30|669.45|665.45|669.56|665.56|669.59|665.59|669.44|665.44|15
1623034720000|2021-06-07 02:58:40|669.57|665.57|669.61|665.61|669.61|665.61|669.57|665.57|4
1623034730000|2021-06-07 02:58:50|669.6|665.6|669.6|665.6|669.61|665.61|669.6|665.6|9
1623034740000|2021-06-07 02:59:00|669.61|665.61|669.47|665.47|669.61|665.61|669.46|665.46|11
1623034750000|2021-06-07 02:59:10|669.48|665.48|669.64|665.64|669.64|665.64|669.4|665.4|16
1623034760000|2021-06-07 02:59:20|669.62|665.62|669.6|665.6|669.64|665.64|669.6|665.6|9
1623034770000|2021-06-07 02:59:30|669.61|665.61|669.63|665.63|669.63|665.63|669.6|665.6|13
1623034780000|2021-06-07 02:59:40|669.62|665.62|669.62|665.62|669.63|665.63|669.59|665.59|10
1623034790000|2021-06-07 02:59:50|669.6|665.6|669.76|665.76|669.82|665.82|669.6|665.6|16
1623034800000|2021-06-07 03:00:00|669.72|665.72|670.39|666.39|670.58|666.58|669.72|665.72|28
1623034810000|2021-06-07 03:00:10|670.41|666.41|670.64|666.64|670.64|666.64|670.37|666.37|26
1623034820000|2021-06-07 03:00:20|670.66|666.66|671.01|667.01|671.01|667.01|670.52|666.52|23
1623034830000|2021-06-07 03:00:30|671.02|667.02|671.1|667.1|671.36|667.36|671.02|667.02|27
1623034840000|2021-06-07 03:00:40|671.09|667.09|671.01|667.01|671.23|667.23|671.01|667.01|32
1623034850000|2021-06-07 03:00:50|671.05|667.05|670.79|666.79|671.19|667.19|670.66|666.66|33
1623034860000|2021-06-07 03:01:00|670.87|666.87|670.99|666.99|671.09|667.09|670.87|666.87|18
1623034870000|2021-06-07 03:01:10|670.97|666.97|671.35|667.35|671.37|667.37|670.96|666.96|27
1623034880000|2021-06-07 03:01:20|671.34|667.34|671.25|667.25|671.4|667.4|671.19|667.19|30
1623034890000|2021-06-07 03:01:30|671.24|667.24|671.08|667.08|671.33|667.33|670.97|666.97|32
1623034900000|2021-06-07 03:01:40|671.04|667.04|670.91|666.91|671.19|667.19|670.88|666.88|29
1623034910000|2021-06-07 03:01:50|670.9|666.9|670.89|666.89|670.99|666.99|670.82|666.82|28
1623034920000|2021-06-07 03:02:00|670.9|666.9|670.8|666.8|670.93|666.93|670.78|666.78|24
1623034930000|2021-06-07 03:02:10|670.81|666.81|670.96|666.96|671.02|667.02|670.81|666.81|21
1623034940000|2021-06-07 03:02:20|670.88|666.88|670.92|666.92|670.99|666.99|670.86|666.86|27
1623034950000|2021-06-07 03:02:30|670.95|666.95|670.78|666.78|670.97|666.97|670.69|666.69|27
1623034960000|2021-06-07 03:02:40|670.77|666.77|670.77|666.77|670.8|666.8|670.72|666.72|14
1623034970000|2021-06-07 03:02:50|670.74|666.74|670.73|666.73|670.74|666.74|670.73|666.73|10
1623034980000|2021-06-07 03:03:00|670.77|666.77|670.51|666.51|670.79|666.79|670.39|666.39|22
1623034990000|2021-06-07 03:03:10|670.53|666.53|670.26|666.26|670.54|666.54|670.26|666.26|11
1623035000000|2021-06-07 03:03:20|670.22|666.22|670.14|666.14|670.22|666.22|670.11|666.11|25
1623035010000|2021-06-07 03:03:30|670.13|666.13|669.84|665.84|670.14|666.14|669.83|665.83|22
1623035020000|2021-06-07 03:03:40|669.87|665.87|670.02|666.02|670.05|666.05|669.75|665.75|30
1623035030000|2021-06-07 03:03:50|670.05|666.05|670.39|666.39|670.39|666.39|670.02|666.02|30
1623035040000|2021-06-07 03:04:00|670.35|666.35|670.25|666.25|670.44|666.44|670.25|666.25|30
1623035050000|2021-06-07 03:04:10|670.24|666.24|670.41|666.41|670.45|666.45|670.23|666.23|19
1623035060000|2021-06-07 03:04:20|670.4|666.4|670.46|666.46|670.54|666.54|670.39|666.39|23
1623035070000|2021-06-07 03:04:30|670.44|666.44|670.28|666.28|670.59|666.59|670.25|666.25|29
1623035080000|2021-06-07 03:04:40|670.3|666.3|670.29|666.29|670.34|666.34|670.23|666.23|32
1623035090000|2021-06-07 03:04:50|670.23|666.23|670.23|666.23|670.25|666.25|670.19|666.19|21
1623035100000|2021-06-07 03:05:00|670.22|666.22|670.21|666.21|670.24|666.24|670.2|666.2|21
1623035110000|2021-06-07 03:05:10|670.23|666.23|670.19|666.19|670.26|666.26|670.19|666.19|16
1623035120000|2021-06-07 03:05:20|670.18|666.18|670.17|666.17|670.23|666.23|670.17|666.17|17
1623035130000|2021-06-07 03:05:30|670.16|666.16|670.1|666.1|670.2|666.2|670.1|666.1|17
1623035140000|2021-06-07 03:05:40|670.14|666.14|670.03|666.03|670.14|666.14|670.02|666.02|17
1623035150000|2021-06-07 03:05:50|670.04|666.04|670.01|666.01|670.06|666.06|669.89|665.89|15
1623035160000|2021-06-07 03:06:00|670|666|670.01|666.01|670.01|666.01|669.95|665.95|25
1623035170000|2021-06-07 03:06:10|670|666|670.01|666.01|670.03|666.03|670|666|10
1623035180000|2021-06-07 03:06:20|670.02|666.02|670.03|666.03|670.03|666.03|670|666|17
1623035190000|2021-06-07 03:06:30|670.02|666.02|670.1|666.1|670.1|666.1|670.01|666.01|15
1623035200000|2021-06-07 03:06:40|670.07|666.07|670.75|666.75|670.75|666.75|670.07|666.07|20
1623035210000|2021-06-07 03:06:50|670.77|666.77|670.58|666.58|670.83|666.83|670.55|666.55|27
1623035220000|2021-06-07 03:07:00|670.57|666.57|670.63|666.63|670.63|666.63|670.54|666.54|20
1623035230000|2021-06-07 03:07:10|670.62|666.62|670.67|666.67|670.67|666.67|670.58|666.58|19
1623035240000|2021-06-07 03:07:20|670.68|666.68|670.75|666.75|670.76|666.76|670.68|666.68|12
1623035250000|2021-06-07 03:07:30|670.76|666.76|670.71|666.71|670.81|666.81|670.66|666.66|25
1623035260000|2021-06-07 03:07:40|670.72|666.72|670.53|666.53|670.72|666.72|670.51|666.51|24
1623035270000|2021-06-07 03:07:50|670.55|666.55|670.65|666.65|670.66|666.66|670.52|666.52|19
1623035280000|2021-06-07 03:08:00|670.66|666.66|670.65|666.65|670.68|666.68|670.64|666.64|22
1623035290000|2021-06-07 03:08:10|670.66|666.66|670.92|666.92|670.92|666.92|670.65|666.65|14
1623035300000|2021-06-07 03:08:20|670.91|666.91|670.82|666.82|670.94|666.94|670.82|666.82|20
1623035310000|2021-06-07 03:08:30|670.83|666.83|670.68|666.68|670.85|666.85|670.68|666.68|13
1623035320000|2021-06-07 03:08:40|670.67|666.67|670.62|666.62|670.67|666.67|670.62|666.62|2
1623035330000|2021-06-07 03:08:50|670.61|666.61|670.63|666.63|670.63|666.63|670.61|666.61|3
1623035340000|2021-06-07 03:09:00|670.64|666.64|670.66|666.66|670.67|666.67|670.64|666.64|6
1623035350000|2021-06-07 03:09:10|670.64|666.64|670.62|666.62|670.64|666.64|670.59|666.59|12
1623035360000|2021-06-07 03:09:20|670.61|666.61|670.76|666.76|670.84|666.84|670.6|666.6|16
1623035370000|2021-06-07 03:09:30|670.77|666.77|670.71|666.71|670.95|666.95|670.71|666.71|25
1623035380000|2021-06-07 03:09:40|670.74|666.74|670.58|666.58|670.74|666.74|670.58|666.58|16
1623035390000|2021-06-07 03:09:50|670.62|666.62|670.69|666.69|670.71|666.71|670.58|666.58|20
1623035400000|2021-06-07 03:10:00|670.7|666.7|670.77|666.77|670.77|666.77|670.56|666.56|24
1623035410000|2021-06-07 03:10:10|670.75|666.75|670.76|666.76|670.77|666.77|670.7|666.7|13
1623035420000|2021-06-07 03:10:20|670.91|666.91|671.1|667.1|671.1|667.1|670.81|666.81|17
1623035430000|2021-06-07 03:10:30|671.11|667.11|671.1|667.1|671.17|667.17|671|667|16
1623035440000|2021-06-07 03:10:40|671.14|667.14|670.98|666.98|671.15|667.15|670.81|666.81|15
1623035450000|2021-06-07 03:10:50|671|667|670.85|666.85|671.08|667.08|670.85|666.85|27
1623035460000|2021-06-07 03:11:00|670.83|666.83|671.3|667.3|671.3|667.3|670.79|666.79|24
1623035470000|2021-06-07 03:11:10|671.29|667.29|671.47|667.47|671.47|667.47|671.25|667.25|16
1623035480000|2021-06-07 03:11:20|671.64|667.64|671.32|667.32|671.64|667.64|671.27|667.27|32
1623035490000|2021-06-07 03:11:30|671.29|667.29|671.36|667.36|671.37|667.37|671.28|667.28|31
1623035500000|2021-06-07 03:11:40|671.35|667.35|671.54|667.54|671.54|667.54|671.29|667.29|15
1623035510000|2021-06-07 03:11:50|671.56|667.56|671.33|667.33|671.66|667.66|671.33|667.33|28
1623035520000|2021-06-07 03:12:00|671.34|667.34|671.46|667.46|671.46|667.46|671.23|667.23|26
1623035530000|2021-06-07 03:12:10|671.44|667.44|671.47|667.47|671.51|667.51|671.42|667.42|19
1623035540000|2021-06-07 03:12:20|671.46|667.46|671.41|667.41|671.52|667.52|671.37|667.37|25
1623035550000|2021-06-07 03:12:30|671.43|667.43|671.37|667.37|671.43|667.43|671.36|667.36|17
1623035560000|2021-06-07 03:12:40|671.38|667.38|671.38|667.38|671.43|667.43|671.36|667.36|21
1623035570000|2021-06-07 03:12:50|671.37|667.37|671.36|667.36|671.47|667.47|671.36|667.36|25
1623035580000|2021-06-07 03:13:00|671.41|667.41|670.82|666.82|671.41|667.41|670.78|666.78|23
1623035590000|2021-06-07 03:13:10|670.74|666.74|671.11|667.11|671.11|667.11|670.74|666.74|19
1623035600000|2021-06-07 03:13:20|671.12|667.12|670.97|666.97|671.15|667.15|670.83|666.83|25
1623035610000|2021-06-07 03:13:30|670.98|666.98|670.76|666.76|670.98|666.98|670.76|666.76|21
1623035620000|2021-06-07 03:13:40|670.77|666.77|670.85|666.85|670.88|666.88|670.77|666.77|25
1623035630000|2021-06-07 03:13:50|670.86|666.86|670.84|666.84|670.89|666.89|670.83|666.83|17
1623035640000|2021-06-07 03:14:00|670.85|666.85|671.15|667.15|671.3|667.3|670.84|666.84|22
1623035650000|2021-06-07 03:14:10|671.23|667.23|671.06|667.06|671.28|667.28|671.05|667.05|26
1623035660000|2021-06-07 03:14:20|671.07|667.07|671.3|667.3|671.38|667.38|671.05|667.05|30
1623035670000|2021-06-07 03:14:30|671.31|667.31|671.35|667.35|671.36|667.36|671.24|667.24|19
1623035680000|2021-06-07 03:14:40|671.37|667.37|671.34|667.34|671.38|667.38|671.32|667.32|16
1623035690000|2021-06-07 03:14:50|671.35|667.35|671.04|667.04|671.35|667.35|670.88|666.88|22
1623035700000|2021-06-07 03:15:00|670.88|666.88|671.08|667.08|671.27|667.27|670.88|666.88|28
1623035710000|2021-06-07 03:15:10|671.03|667.03|671.18|667.18|671.18|667.18|671|667|24
1623035720000|2021-06-07 03:15:20|671.17|667.17|671.17|667.17|671.19|667.19|671.13|667.13|19
1623035730000|2021-06-07 03:15:30|671.19|667.19|671.07|667.07|671.26|667.26|670.99|666.99|25
1623035740000|2021-06-07 03:15:40|671.01|667.01|670.97|666.97|671.01|667.01|670.97|666.97|8
1623035750000|2021-06-07 03:15:50|670.9|666.9|670.89|666.89|670.93|666.93|670.87|666.87|16
1623035760000|2021-06-07 03:16:00|670.92|666.92|670.31|666.31|670.92|666.92|670.28|666.28|27
1623035770000|2021-06-07 03:16:10|670.23|666.23|670.13|666.13|670.24|666.24|670.09|666.09|19
1623035780000|2021-06-07 03:16:20|669.99|665.99|670.07|666.07|670.23|666.23|669.97|665.97|23
1623035790000|2021-06-07 03:16:30|669.93|665.93|670.62|666.62|670.63|666.63|669.88|665.88|34
1623035800000|2021-06-07 03:16:40|670.59|666.59|670.45|666.45|670.59|666.59|670.44|666.44|25
1623035810000|2021-06-07 03:16:50|670.48|666.48|670.5|666.5|670.5|666.5|670.46|666.46|11
1623035820000|2021-06-07 03:17:00|670.49|666.49|670.5|666.5|670.53|666.53|670.49|666.49|13
1623035830000|2021-06-07 03:17:10|670.49|666.49|671.01|667.01|671.01|667.01|670.49|666.49|23
1623035840000|2021-06-07 03:17:20|671|667|671.13|667.13|671.21|667.21|671|667|28
1623035850000|2021-06-07 03:17:30|671.12|667.12|671.17|667.17|671.19|667.19|671.11|667.11|15
1623035860000|2021-06-07 03:17:40|671.12|667.12|671.19|667.19|671.22|667.22|671.12|667.12|22
1623035870000|2021-06-07 03:17:50|671.18|667.18|671.17|667.17|671.18|667.18|671.17|667.17|4
1623035880000|2021-06-07 03:18:00|671.13|667.13|670.63|666.63|671.13|667.13|670.62|666.62|29
1623035890000|2021-06-07 03:18:10|670.64|666.64|670.58|666.58|670.66|666.66|670.56|666.56|24
1623035900000|2021-06-07 03:18:20|670.61|666.61|670.31|666.31|670.61|666.61|670.31|666.31|12
1623035910000|2021-06-07 03:18:30|670.11|666.11|670.23|666.23|670.26|666.26|670.11|666.11|8
1623035920000|2021-06-07 03:18:40|670.12|666.12|670.1|666.1|670.17|666.17|670.03|666.03|17
1623035930000|2021-06-07 03:18:50|670.11|666.11|670.14|666.14|670.22|666.22|670.08|666.08|33
1623035940000|2021-06-07 03:19:00|670.19|666.19|669.98|665.98|670.19|666.19|669.97|665.97|16
1623035950000|2021-06-07 03:19:10|669.97|665.97|669.86|665.86|670|666|669.85|665.85|15
1623035960000|2021-06-07 03:19:20|669.85|665.85|669.85|665.85|669.86|665.86|669.84|665.84|6
1623035970000|2021-06-07 03:19:30|669.86|665.86|669.86|665.86|669.89|665.89|669.81|665.81|10
1623035980000|2021-06-07 03:19:40|669.87|665.87|669.7|665.7|669.89|665.89|669.69|665.69|17
1623035990000|2021-06-07 03:19:50|669.71|665.71|669.96|665.96|670.13|666.13|669.69|665.69|31
1623036000000|2021-06-07 03:20:00|669.97|665.97|669.94|665.94|669.97|665.97|669.89|665.89|12
1623036010000|2021-06-07 03:20:10|669.95|665.95|670.46|666.46|670.46|666.46|669.95|665.95|27
1623036020000|2021-06-07 03:20:20|670.44|666.44|670.71|666.71|670.71|666.71|670.35|666.35|28
1623036030000|2021-06-07 03:20:30|670.69|666.69|670.57|666.57|670.69|666.69|670.53|666.53|22
1623036040000|2021-06-07 03:20:40|670.59|666.59|670.49|666.49|670.59|666.59|670.49|666.49|12
1623036050000|2021-06-07 03:20:50|670.5|666.5|670.39|666.39|670.57|666.57|670.39|666.39|18
1623036060000|2021-06-07 03:21:00|670.37|666.37|670.55|666.55|670.69|666.69|670.33|666.33|25
1623036070000|2021-06-07 03:21:10|670.54|666.54|670.54|666.54|670.56|666.56|670.51|666.51|11
1623036080000|2021-06-07 03:21:20|670.46|666.46|670.52|666.52|670.54|666.54|670.45|666.45|13
1623036090000|2021-06-07 03:21:30|670.49|666.49|670.51|666.51|670.57|666.57|670.49|666.49|16
1623036100000|2021-06-07 03:21:40|670.49|666.49|670.11|666.11|670.49|666.49|670.11|666.11|18
1623036110000|2021-06-07 03:21:50|670.1|666.1|670.17|666.17|670.2|666.2|670.1|666.1|21
1623036120000|2021-06-07 03:22:00|670.18|666.18|670.04|666.04|670.18|666.18|670.04|666.04|19
1623036130000|2021-06-07 03:22:10|670.03|666.03|669.96|665.96|670.03|666.03|669.83|665.83|21
1623036140000|2021-06-07 03:22:20|669.97|665.97|669.91|665.91|669.98|665.98|669.91|665.91|12
1623036150000|2021-06-07 03:22:30|669.89|665.89|669.67|665.67|669.89|665.89|669.6|665.6|13
1623036160000|2021-06-07 03:22:40|669.68|665.68|669.93|665.93|669.95|665.95|669.65|665.65|25
1623036170000|2021-06-07 03:22:50|669.89|665.89|669.68|665.68|669.89|665.89|669.68|665.68|13
1623036180000|2021-06-07 03:23:00|669.72|665.72|669.86|665.86|669.92|665.92|669.64|665.64|23
1623036190000|2021-06-07 03:23:10|669.87|665.87|670.28|666.28|670.28|666.28|669.87|665.87|26
1623036200000|2021-06-07 03:23:20|670.27|666.27|670.47|666.47|670.48|666.48|670.26|666.26|16
1623036210000|2021-06-07 03:23:30|670.48|666.48|670.75|666.75|670.84|666.84|670.43|666.43|21
1623036220000|2021-06-07 03:23:40|670.71|666.71|670.44|666.44|670.72|666.72|670.44|666.44|25
1623036230000|2021-06-07 03:23:50|670.43|666.43|670.32|666.32|670.45|666.45|670.23|666.23|22
1623036240000|2021-06-07 03:24:00|670.36|666.36|670.34|666.34|670.42|666.42|670.34|666.34|14
1623036250000|2021-06-07 03:24:10|670.35|666.35|669.97|665.97|670.35|666.35|669.97|665.97|19
1623036260000|2021-06-07 03:24:20|669.93|665.93|669.69|665.69|669.95|665.95|669.69|665.69|16
1623036270000|2021-06-07 03:24:30|669.67|665.67|669.65|665.65|669.7|665.7|669.55|665.55|30
1623036280000|2021-06-07 03:24:40|669.66|665.66|669.64|665.64|669.66|665.66|669.63|665.63|9
1623036290000|2021-06-07 03:24:50|669.63|665.63|669.39|665.39|669.64|665.64|669.39|665.39|16
1623036300000|2021-06-07 03:25:00|669.41|665.41|669.36|665.36|669.53|665.53|669.26|665.26|25
1623036310000|2021-06-07 03:25:10|669.34|665.34|669.05|665.05|669.44|665.44|669.01|665.01|26
1623036320000|2021-06-07 03:25:20|669.06|665.06|669.08|665.08|669.13|665.13|669.06|665.06|17
1623036330000|2021-06-07 03:25:30|669.09|665.09|669.01|665.01|669.09|665.09|669.01|665.01|16
1623036340000|2021-06-07 03:25:40|668.92|664.92|668.41|664.41|668.96|664.96|668.33|664.33|32
1623036350000|2021-06-07 03:25:50|668.46|664.46|668.13|664.13|668.48|664.48|667.86|663.86|27
1623036360000|2021-06-07 03:26:00|668.15|664.15|667.54|663.54|668.31|664.31|667.37|663.37|26
1623036370000|2021-06-07 03:26:10|667.48|663.48|667.38|663.38|667.51|663.51|667.3|663.3|20
1623036380000|2021-06-07 03:26:20|667.33|663.33|667.35|663.35|667.38|663.38|667.13|663.13|31
1623036390000|2021-06-07 03:26:30|667.31|663.31|667.88|663.88|667.96|663.96|667.31|663.31|26
1623036400000|2021-06-07 03:26:40|667.91|663.91|667.99|663.99|667.99|663.99|667.86|663.86|14
1623036410000|2021-06-07 03:26:50|667.97|663.97|668.4|664.4|668.4|664.4|667.97|663.97|18
1623036420000|2021-06-07 03:27:00|668.43|664.43|668.74|664.74|668.74|664.74|668.42|664.42|19
1623036430000|2021-06-07 03:27:10|668.75|664.75|668.95|664.95|668.95|664.95|668.74|664.74|27
1623036440000|2021-06-07 03:27:20|668.96|664.96|669|665|669.06|665.06|668.96|664.96|16
1623036450000|2021-06-07 03:27:30|668.97|664.97|668.69|664.69|668.97|664.97|668.64|664.64|26
1623036460000|2021-06-07 03:27:40|668.73|664.73|668.67|664.67|668.93|664.93|668.66|664.66|22
1623036470000|2021-06-07 03:27:50|668.7|664.7|668.34|664.34|668.73|664.73|668.34|664.34|19
1623036480000|2021-06-07 03:28:00|668.33|664.33|668.43|664.43|668.44|664.44|668.33|664.33|20
1623036490000|2021-06-07 03:28:10|668.42|664.42|668.72|664.72|668.72|664.72|668.42|664.42|16
1623036500000|2021-06-07 03:28:20|668.67|664.67|668.78|664.78|668.8|664.8|668.64|664.64|23
1623036510000|2021-06-07 03:28:30|668.76|664.76|668.88|664.88|668.88|664.88|668.75|664.75|22
1623036520000|2021-06-07 03:28:40|668.87|664.87|668.98|664.98|668.98|664.98|668.87|664.87|16
1623036530000|2021-06-07 03:28:50|668.99|664.99|668.96|664.96|668.99|664.99|668.93|664.93|13
1623036540000|2021-06-07 03:29:00|668.98|664.98|668.99|664.99|668.99|664.99|668.96|664.96|16
1623036550000|2021-06-07 03:29:10|668.98|664.98|669.48|665.48|669.48|665.48|668.97|664.97|29
1623036560000|2021-06-07 03:29:20|669.49|665.49|669.55|665.55|669.62|665.62|669.44|665.44|21
1623036570000|2021-06-07 03:29:30|669.53|665.53|669.42|665.42|669.58|665.58|669.42|665.42|16
1623036580000|2021-06-07 03:29:40|669.43|665.43|669.52|665.52|669.6|665.6|669.43|665.43|24
1623036590000|2021-06-07 03:29:50|669.51|665.51|669.41|665.41|669.53|665.53|669.32|665.32|27
1623036600000|2021-06-07 03:30:00|669.37|665.37|669.46|665.46|669.57|665.57|669.37|665.37|28
1623036610000|2021-06-07 03:30:10|669.43|665.43|669.3|665.3|669.46|665.46|669.3|665.3|20
1623036620000|2021-06-07 03:30:20|669.31|665.31|669.57|665.57|669.6|665.6|669.31|665.31|31
1623036630000|2021-06-07 03:30:30|669.6|665.6|669.78|665.78|669.84|665.84|669.6|665.6|25
1623036640000|2021-06-07 03:30:40|669.79|665.79|669.87|665.87|669.87|665.87|669.78|665.78|12
1623036650000|2021-06-07 03:30:50|669.86|665.86|669.65|665.65|669.86|665.86|669.65|665.65|13
1623036660000|2021-06-07 03:31:00|669.61|665.61|669.6|665.6|669.65|665.65|669.59|665.59|22
1623036670000|2021-06-07 03:31:10|669.62|665.62|669.66|665.66|669.67|665.67|669.57|665.57|21
1623036680000|2021-06-07 03:31:20|669.64|665.64|670.01|666.01|670.1|666.1|669.62|665.62|26
1623036690000|2021-06-07 03:31:30|670.07|666.07|669.86|665.86|670.07|666.07|669.77|665.77|26
1623036700000|2021-06-07 03:31:40|669.87|665.87|669.84|665.84|669.87|665.87|669.81|665.81|21
1623036710000|2021-06-07 03:31:50|669.82|665.82|669.8|665.8|669.82|665.82|669.78|665.78|12
1623036720000|2021-06-07 03:32:00|669.83|665.83|669.61|665.61|669.83|665.83|669.6|665.6|24
1623036730000|2021-06-07 03:32:10|669.65|665.65|669.36|665.36|669.65|665.65|669.29|665.29|31
1623036740000|2021-06-07 03:32:20|669.34|665.34|669.53|665.53|669.53|665.53|669.33|665.33|29
1623036750000|2021-06-07 03:32:30|669.54|665.54|669.67|665.67|669.82|665.82|669.41|665.41|31
1623036760000|2021-06-07 03:32:40|669.64|665.64|669.61|665.61|669.67|665.67|669.59|665.59|18
1623036770000|2021-06-07 03:32:50|669.62|665.62|669.72|665.72|669.77|665.77|669.61|665.61|24
1623036780000|2021-06-07 03:33:00|669.73|665.73|669.64|665.64|669.73|665.73|669.64|665.64|13
1623036790000|2021-06-07 03:33:10|669.65|665.65|669.83|665.83|669.84|665.84|669.65|665.65|26
1623036800000|2021-06-07 03:33:20|669.82|665.82|669.82|665.82|669.82|665.82|669.77|665.77|12
1623036810000|2021-06-07 03:33:30|669.8|665.8|669.9|665.9|670.15|666.15|669.8|665.8|32
1623036820000|2021-06-07 03:33:40|669.94|665.94|669.9|665.9|669.94|665.94|669.88|665.88|18
1623036830000|2021-06-07 03:33:50|669.89|665.89|669.63|665.63|669.89|665.89|669.61|665.61|23
1623036840000|2021-06-07 03:34:00|669.62|665.62|669.47|665.47|669.76|665.76|669.47|665.47|18
1623036850000|2021-06-07 03:34:10|669.51|665.51|669.3|665.3|669.52|665.52|669.3|665.3|20
1623036860000|2021-06-07 03:34:20|669.2|665.2|669.09|665.09|669.27|665.27|668.88|664.88|27
1623036870000|2021-06-07 03:34:30|669.07|665.07|669.11|665.11|669.11|665.11|669.03|665.03|20
1623036880000|2021-06-07 03:34:40|669.12|665.12|669.16|665.16|669.16|665.16|669.09|665.09|12
1623036890000|2021-06-07 03:34:50|669.15|665.15|668.93|664.93|669.16|665.16|668.93|664.93|11
1623036900000|2021-06-07 03:35:00|668.94|664.94|669.03|665.03|669.07|665.07|668.93|664.93|18
1623036910000|2021-06-07 03:35:10|669.04|665.04|668.92|664.92|669.07|665.07|668.92|664.92|11
1623036920000|2021-06-07 03:35:20|668.79|664.79|668.22|664.22|668.79|664.79|668.21|664.21|23
1623036930000|2021-06-07 03:35:30|668.21|664.21|668.05|664.05|668.21|664.21|667.99|663.99|18
1623036940000|2021-06-07 03:35:40|667.99|663.99|667.39|663.39|667.99|663.99|667.38|663.38|26
1623036950000|2021-06-07 03:35:50|667.38|663.38|667.46|663.46|667.69|663.69|667.35|663.35|31
1623036960000|2021-06-07 03:36:00|667.41|663.41|667.07|663.07|667.41|663.41|667.07|663.07|24
1623036970000|2021-06-07 03:36:10|667.08|663.08|667.17|663.17|667.19|663.19|666.98|662.98|19
1623036980000|2021-06-07 03:36:20|667.15|663.15|667.45|663.45|667.51|663.51|667.15|663.15|22
1623036990000|2021-06-07 03:36:30|667.44|663.44|667.31|663.31|667.46|663.46|667.31|663.31|16
1623037000000|2021-06-07 03:36:40|667.32|663.32|667.34|663.34|667.43|663.43|667.24|663.24|26
1623037010000|2021-06-07 03:36:50|667.33|663.33|667.31|663.31|667.36|663.36|667.29|663.29|14
1623037020000|2021-06-07 03:37:00|667.3|663.3|667.92|663.92|667.92|663.92|667.3|663.3|22
1623037030000|2021-06-07 03:37:10|667.91|663.91|667.6|663.6|667.92|663.92|667.58|663.58|24
1623037040000|2021-06-07 03:37:20|667.59|663.59|667.17|663.17|667.61|663.61|667.17|663.17|14
1623037050000|2021-06-07 03:37:30|667.19|663.19|667.16|663.16|667.28|663.28|667.14|663.14|16
1623037060000|2021-06-07 03:37:40|667.12|663.12|667.22|663.22|667.22|663.22|667.12|663.12|12
1623037070000|2021-06-07 03:37:50|667.27|663.27|666.92|662.92|667.28|663.28|666.92|662.92|21
1623037080000|2021-06-07 03:38:00|666.93|662.93|666.92|662.92|666.96|662.96|666.89|662.89|17
1623037090000|2021-06-07 03:38:10|666.96|662.96|667.28|663.28|667.33|663.33|666.96|662.96|29
1623037100000|2021-06-07 03:38:20|667.29|663.29|667.63|663.63|667.65|663.65|667.29|663.29|26
1623037110000|2021-06-07 03:38:30|667.64|663.64|667.49|663.49|667.68|663.68|667.32|663.32|27
1623037120000|2021-06-07 03:38:40|667.48|663.48|667.32|663.32|667.48|663.48|667.32|663.32|14
1623037130000|2021-06-07 03:38:50|667.31|663.31|667.55|663.55|667.56|663.56|667.31|663.31|26
1623037140000|2021-06-07 03:39:00|667.56|663.56|667.55|663.55|667.58|663.58|667.48|663.48|15
1623037150000|2021-06-07 03:39:10|667.54|663.54|667.42|663.42|667.54|663.54|667.32|663.32|21
1623037160000|2021-06-07 03:39:20|667.43|663.43|666.76|662.76|667.43|663.43|666.75|662.75|24
1623037170000|2021-06-07 03:39:30|666.75|662.75|665.95|661.95|666.81|662.81|665.94|661.94|32
1623037180000|2021-06-07 03:39:40|665.98|661.98|666.04|662.04|666.08|662.08|665.96|661.96|26
1623037190000|2021-06-07 03:39:50|666.05|662.05|665.82|661.82|666.07|662.07|665.77|661.77|32
1623037200000|2021-06-07 03:40:00|665.8|661.8|664.68|660.68|665.82|661.82|664.61|660.61|29
1623037210000|2021-06-07 03:40:10|664.67|660.67|665.13|661.13|665.13|661.13|664.6|660.6|31
1623037220000|2021-06-07 03:40:20|665.26|661.26|665.38|661.38|665.4|661.4|665.08|661.08|30
1623037230000|2021-06-07 03:40:30|665.46|661.46|665.56|661.56|665.85|661.85|665.43|661.43|32
1623037240000|2021-06-07 03:40:40|665.57|661.57|665.57|661.57|665.65|661.65|665.53|661.53|28
1623037250000|2021-06-07 03:40:50|665.56|661.56|665.55|661.55|665.61|661.61|665.54|661.54|24
1623037260000|2021-06-07 03:41:00|665.52|661.52|665.85|661.85|665.89|661.89|665.45|661.45|15
1623037270000|2021-06-07 03:41:10|665.91|661.91|666.01|662.01|666.07|662.07|665.87|661.87|19
1623037280000|2021-06-07 03:41:20|665.99|661.99|665.98|661.98|666|662|665.97|661.97|16
1623037290000|2021-06-07 03:41:30|665.99|661.99|665.7|661.7|666.02|662.02|665.7|661.7|18
1623037300000|2021-06-07 03:41:40|665.77|661.77|665.35|661.35|665.77|661.77|665.35|661.35|21
1623037310000|2021-06-07 03:41:50|665.36|661.36|665.28|661.28|665.4|661.4|665.27|661.27|23
1623037320000|2021-06-07 03:42:00|665.27|661.27|665.48|661.48|665.53|661.53|665.27|661.27|22
1623037330000|2021-06-07 03:42:10|665.47|661.47|665.6|661.6|665.6|661.6|665.46|661.46|17
1623037340000|2021-06-07 03:42:20|665.67|661.67|665.26|661.26|665.67|661.67|665.23|661.23|26
1623037350000|2021-06-07 03:42:30|665.27|661.27|665.53|661.53|665.54|661.54|665.21|661.21|29
1623037360000|2021-06-07 03:42:40|665.49|661.49|665.44|661.44|665.52|661.52|665.41|661.41|14
1623037370000|2021-06-07 03:42:50|665.47|661.47|665.6|661.6|665.68|661.68|665.47|661.47|19
1623037380000|2021-06-07 03:43:00|665.63|661.63|665.69|661.69|665.7|661.7|665.57|661.57|20
1623037390000|2021-06-07 03:43:10|665.73|661.73|665.74|661.74|665.74|661.74|665.73|661.73|2
1623037400000|2021-06-07 03:43:20|665.77|661.77|665.48|661.48|665.77|661.77|665.4|661.4|23
1623037410000|2021-06-07 03:43:30|665.43|661.43|665.81|661.81|665.83|661.83|665.43|661.43|24
1623037420000|2021-06-07 03:43:40|665.8|661.8|665.49|661.49|665.8|661.8|665.48|661.48|20
1623037430000|2021-06-07 03:43:50|665.5|661.5|665.15|661.15|665.51|661.51|665.15|661.15|23
1623037440000|2021-06-07 03:44:00|665.13|661.13|664.9|660.9|665.16|661.16|664.88|660.88|18
1623037450000|2021-06-07 03:44:10|664.86|660.86|664.76|660.76|664.87|660.87|664.72|660.72|22
1623037460000|2021-06-07 03:44:20|664.75|660.75|664.93|660.93|664.94|660.94|664.75|660.75|10
1623037470000|2021-06-07 03:44:30|664.94|660.94|664.82|660.82|664.94|660.94|664.82|660.82|8
1623037480000|2021-06-07 03:44:40|664.79|660.79|664.78|660.78|664.79|660.79|664.66|660.66|19
1623037490000|2021-06-07 03:44:50|664.77|660.77|664.91|660.91|664.98|660.98|664.77|660.77|18
1623037500000|2021-06-07 03:45:00|664.87|660.87|665.82|661.82|665.82|661.82|664.86|660.86|25
1623037510000|2021-06-07 03:45:10|665.81|661.81|665.95|661.95|665.95|661.95|665.76|661.76|20
1623037520000|2021-06-07 03:45:20|665.97|661.97|665.93|661.93|665.97|661.97|665.92|661.92|7
1623037530000|2021-06-07 03:45:30|665.94|661.94|665.92|661.92|665.94|661.94|665.89|661.89|8
1623037540000|2021-06-07 03:45:40|665.93|661.93|665.68|661.68|665.99|661.99|665.68|661.68|30
1623037550000|2021-06-07 03:45:50|665.7|661.7|665.6|661.6|665.72|661.72|665.6|661.6|15
1623037560000|2021-06-07 03:46:00|665.63|661.63|665.53|661.53|665.63|661.63|665.53|661.53|24
1623037570000|2021-06-07 03:46:10|665.55|661.55|665.8|661.8|665.82|661.82|665.55|661.55|16
1623037580000|2021-06-07 03:46:20|665.82|661.82|665.95|661.95|665.95|661.95|665.8|661.8|16
1623037590000|2021-06-07 03:46:30|665.93|661.93|665.84|661.84|665.97|661.97|665.83|661.83|19
1623037600000|2021-06-07 03:46:40|665.85|661.85|665.5|661.5|665.85|661.85|665.5|661.5|18
1623037610000|2021-06-07 03:46:50|665.51|661.51|665.46|661.46|665.51|661.51|665.46|661.46|13
1623037620000|2021-06-07 03:47:00|665.47|661.47|665.46|661.46|665.47|661.47|665.42|661.42|10
1623037630000|2021-06-07 03:47:10|665.48|661.48|665.8|661.8|665.82|661.82|665.48|661.48|16
1623037640000|2021-06-07 03:47:20|665.81|661.81|665.88|661.88|665.88|661.88|665.77|661.77|8
1623037650000|2021-06-07 03:47:30|665.9|661.9|665.95|661.95|665.95|661.95|665.85|661.85|11
1623037660000|2021-06-07 03:47:40|665.94|661.94|665.71|661.71|665.97|661.97|665.7|661.7|13
1623037670000|2021-06-07 03:47:50|665.72|661.72|665.83|661.83|665.83|661.83|665.72|661.72|17
1623037680000|2021-06-07 03:48:00|665.84|661.84|665.92|661.92|665.96|661.96|665.82|661.82|16
1623037690000|2021-06-07 03:48:10|665.93|661.93|665.92|661.92|665.96|661.96|665.92|661.92|6
1623037700000|2021-06-07 03:48:20|665.93|661.93|666.09|662.09|666.09|662.09|665.93|661.93|12
1623037710000|2021-06-07 03:48:30|666.08|662.08|666.25|662.25|666.25|662.25|666.08|662.08|21
1623037720000|2021-06-07 03:48:40|666.32|662.32|666.27|662.27|666.32|662.32|666.27|662.27|9
1623037730000|2021-06-07 03:48:50|666.3|662.3|666.35|662.35|666.35|662.35|666.28|662.28|14
1623037740000|2021-06-07 03:49:00|666.34|662.34|666.01|662.01|666.34|662.34|665.98|661.98|27
1623037750000|2021-06-07 03:49:10|666.02|662.02|665.75|661.75|666.04|662.04|665.74|661.74|17
1623037760000|2021-06-07 03:49:20|665.73|661.73|665.68|661.68|665.8|661.8|665.65|661.65|20
1623037770000|2021-06-07 03:49:30|665.69|661.69|665.68|661.68|665.7|661.7|665.66|661.66|17
1623037780000|2021-06-07 03:49:40|665.66|661.66|665.62|661.62|665.81|661.81|665.57|661.57|19
1623037790000|2021-06-07 03:49:50|665.63|661.63|665.73|661.73|665.77|661.77|665.62|661.62|19
1623037800000|2021-06-07 03:50:00|665.75|661.75|665.97|661.97|666.02|662.02|665.74|661.74|28
1623037810000|2021-06-07 03:50:10|665.98|661.98|666|662|666.01|662.01|665.96|661.96|16
1623037820000|2021-06-07 03:50:20|665.97|661.97|666.08|662.08|666.11|662.11|665.97|661.97|28
1623037830000|2021-06-07 03:50:30|666.07|662.07|666.22|662.22|666.22|662.22|666|662|28
1623037840000|2021-06-07 03:50:40|666.21|662.21|666.05|662.05|666.22|662.22|666.03|662.03|20
1623037850000|2021-06-07 03:50:50|666.06|662.06|666.03|662.03|666.06|662.06|666|662|15
1623037860000|2021-06-07 03:51:00|666.04|662.04|666.04|662.04|666.05|662.05|665.99|661.99|16
1623037870000|2021-06-07 03:51:10|666.03|662.03|665.88|661.88|666.04|662.04|665.88|661.88|18
1623037880000|2021-06-07 03:51:20|665.89|661.89|665.68|661.68|665.9|661.9|665.67|661.67|18
1623037890000|2021-06-07 03:51:30|665.69|661.69|665.77|661.77|665.78|661.78|665.67|661.67|21
1623037900000|2021-06-07 03:51:40|665.76|661.76|665.8|661.8|665.8|661.8|665.69|661.69|15
1623037910000|2021-06-07 03:51:50|665.79|661.79|665.78|661.78|665.81|661.81|665.76|661.76|17
1623037920000|2021-06-07 03:52:00|665.79|661.79|666.15|662.15|666.17|662.17|665.78|661.78|16
1623037930000|2021-06-07 03:52:10|666.14|662.14|665.84|661.84|666.14|662.14|665.84|661.84|20
1623037940000|2021-06-07 03:52:20|665.79|661.79|665.79|661.79|665.83|661.83|665.78|661.78|12
1623037950000|2021-06-07 03:52:30|665.81|661.81|665.79|661.79|665.84|661.84|665.75|661.75|16
1623037960000|2021-06-07 03:52:40|665.8|661.8|665.78|661.78|665.81|661.81|665.61|661.61|21
1623037970000|2021-06-07 03:52:50|665.8|661.8|665.75|661.75|665.8|661.8|665.74|661.74|12
1623037980000|2021-06-07 03:53:00|665.79|661.79|665.69|661.69|665.79|661.79|665.02|661.02|33
1623037990000|2021-06-07 03:53:10|665.65|661.65|665.66|661.66|665.73|661.73|665.53|661.53|19
1623038000000|2021-06-07 03:53:20|665.56|661.56|665.64|661.64|665.69|661.69|665.56|661.56|19
1623038010000|2021-06-07 03:53:30|665.7|661.7|665.74|661.74|665.79|661.79|665.65|661.65|16
1623038020000|2021-06-07 03:53:40|665.68|661.68|665.68|661.68|665.72|661.72|665.66|661.66|11
1623038030000|2021-06-07 03:53:50|665.67|661.67|665.66|661.66|665.68|661.68|665.66|661.66|10
1623038040000|2021-06-07 03:54:00|665.65|661.65|666.72|662.72|666.72|662.72|665.65|661.65|30
1623038050000|2021-06-07 03:54:10|666.7|662.7|666.22|662.22|666.73|662.73|666.2|662.2|26
1623038060000|2021-06-07 03:54:20|666.21|662.21|666.11|662.11|666.22|662.22|666.04|662.04|21
1623038070000|2021-06-07 03:54:30|666.1|662.1|666.11|662.11|666.16|662.16|666.1|662.1|16
1623038080000|2021-06-07 03:54:40|666.1|662.1|665.96|661.96|666.1|662.1|665.83|661.83|27
1623038090000|2021-06-07 03:54:50|665.95|661.95|665.92|661.92|665.98|661.98|665.89|661.89|21
1623038100000|2021-06-07 03:55:00|666.05|662.05|666.07|662.07|666.08|662.08|665.91|661.91|21
1623038110000|2021-06-07 03:55:10|666.14|662.14|666.32|662.32|666.35|662.35|666.14|662.14|24
1623038120000|2021-06-07 03:55:20|666.31|662.31|666.24|662.24|666.32|662.32|666.2|662.2|21
1623038130000|2021-06-07 03:55:30|666.22|662.22|665.98|661.98|666.24|662.24|665.92|661.92|26
1623038140000|2021-06-07 03:55:40|665.95|661.95|665.97|661.97|666.01|662.01|665.93|661.93|21
1623038150000|2021-06-07 03:55:50|665.95|661.95|665.94|661.94|665.97|661.97|665.89|661.89|30
1623038160000|2021-06-07 03:56:00|665.93|661.93|665.9|661.9|666.06|662.06|665.88|661.88|28
1623038170000|2021-06-07 03:56:10|665.82|661.82|665.92|661.92|665.96|661.96|665.76|661.76|25
1623038180000|2021-06-07 03:56:20|665.91|661.91|666.02|662.02|666.04|662.04|665.9|661.9|24
1623038190000|2021-06-07 03:56:30|666.01|662.01|666.15|662.15|666.24|662.24|666|662|23
1623038200000|2021-06-07 03:56:40|666.14|662.14|666.14|662.14|666.18|662.18|666.02|662.02|25
1623038210000|2021-06-07 03:56:50|666.17|662.17|666.18|662.18|666.2|662.2|666.16|662.16|10
1623038220000|2021-06-07 03:57:00|666.19|662.19|666.21|662.21|666.22|662.22|666.16|662.16|15
1623038230000|2021-06-07 03:57:10|666.22|662.22|665.94|661.94|666.22|662.22|665.94|661.94|26
1623038240000|2021-06-07 03:57:20|665.87|661.87|665.52|661.52|665.87|661.87|665.48|661.48|27
1623038250000|2021-06-07 03:57:30|665.53|661.53|665.21|661.21|665.58|661.58|665.21|661.21|20
1623038260000|2021-06-07 03:57:40|665.3|661.3|665.24|661.24|665.31|661.31|665.17|661.17|21
1623038270000|2021-06-07 03:57:50|665.25|661.25|665.63|661.63|665.63|661.63|665.23|661.23|26
1623038280000|2021-06-07 03:58:00|665.64|661.64|665.34|661.34|665.65|661.65|665.28|661.28|21
1623038290000|2021-06-07 03:58:10|665.33|661.33|665.62|661.62|665.62|661.62|665.33|661.33|10
1623038300000|2021-06-07 03:58:20|665.64|661.64|665.88|661.88|665.93|661.93|665.62|661.62|22
1623038310000|2021-06-07 03:58:30|665.84|661.84|665.91|661.91|665.99|661.99|665.84|661.84|17
1623038320000|2021-06-07 03:58:40|665.85|661.85|666.11|662.11|666.14|662.14|665.84|661.84|15
1623038330000|2021-06-07 03:58:50|666.12|662.12|666.14|662.14|666.16|662.16|666.06|662.06|18
1623038340000|2021-06-07 03:59:00|666.18|662.18|666.14|662.14|666.22|662.22|666.02|662.02|22
1623038350000|2021-06-07 03:59:10|666.23|662.23|666.02|662.02|666.24|662.24|665.98|661.98|16
1623038360000|2021-06-07 03:59:20|666.03|662.03|665.69|661.69|666.04|662.04|665.69|661.69|26
1623038370000|2021-06-07 03:59:30|665.7|661.7|665.95|661.95|665.95|661.95|665.64|661.64|20
1623038380000|2021-06-07 03:59:40|665.97|661.97|665.73|661.73|666.09|662.09|665.61|661.61|34
1623038390000|2021-06-07 03:59:50|665.67|661.67|665.63|661.63|665.68|661.68|665.55|661.55|19
1623038400000|2021-06-07 04:00:00|665.62|661.62|666.26|662.26|666.48|662.48|665.62|661.62|30
1623038410000|2021-06-07 04:00:10|666.3|662.3|666.42|662.42|666.43|662.43|666.27|662.27|25
1623038420000|2021-06-07 04:00:20|666.41|662.41|666.47|662.47|666.49|662.49|666.38|662.38|19
1623038430000|2021-06-07 04:00:30|666.46|662.46|666.64|662.64|666.64|662.64|666.45|662.45|15
1623038440000|2021-06-07 04:00:40|666.63|662.63|666.69|662.69|666.69|662.69|666.59|662.59|18
1623038450000|2021-06-07 04:00:50|666.7|662.7|666.68|662.68|666.79|662.79|666.66|662.66|19
1623038460000|2021-06-07 04:01:00|666.63|662.63|666.75|662.75|666.8|662.8|666.55|662.55|24
1623038470000|2021-06-07 04:01:10|666.74|662.74|666.69|662.69|666.76|662.76|666.66|662.66|20
1623038480000|2021-06-07 04:01:20|666.7|662.7|666.88|662.88|666.88|662.88|666.64|662.64|23
1623038490000|2021-06-07 04:01:30|667.01|663.01|667.47|663.47|667.47|663.47|666.97|662.97|26
1623038500000|2021-06-07 04:01:40|667.48|663.48|667.4|663.4|667.54|663.54|667.31|663.31|33
1623038510000|2021-06-07 04:01:50|667.43|663.43|667.52|663.52|667.52|663.52|667.41|663.41|14
1623038520000|2021-06-07 04:02:00|667.53|663.53|667.54|663.54|667.57|663.57|667.37|663.37|18
1623038530000|2021-06-07 04:02:10|667.55|663.55|667.8|663.8|668.08|664.08|667.28|663.28|31
1623038540000|2021-06-07 04:02:20|667.79|663.79|668.2|664.2|668.29|664.29|667.79|663.79|21
1623038550000|2021-06-07 04:02:30|668.21|664.21|668.65|664.65|668.65|664.65|668.21|664.21|19
1623038560000|2021-06-07 04:02:40|668.69|664.69|668.91|664.91|669.07|665.07|668.61|664.61|31
1623038570000|2021-06-07 04:02:50|668.89|664.89|668.63|664.63|668.94|664.94|668.62|664.62|23
1623038580000|2021-06-07 04:03:00|668.53|664.53|668.84|664.84|668.87|664.87|668.53|664.53|28
1623038590000|2021-06-07 04:03:10|668.83|664.83|668.92|664.92|669.01|665.01|668.8|664.8|27
1623038600000|2021-06-07 04:03:20|668.95|664.95|668.96|664.96|669.02|665.02|668.93|664.93|22
1623038610000|2021-06-07 04:03:30|668.97|664.97|669.14|665.14|669.23|665.23|668.92|664.92|27
1623038620000|2021-06-07 04:03:40|669.12|665.12|669.22|665.22|669.23|665.23|669.03|665.03|31
1623038630000|2021-06-07 04:03:50|669.17|665.17|668.94|664.94|669.23|665.23|668.94|664.94|22
1623038640000|2021-06-07 04:04:00|668.87|664.87|669.04|665.04|669.07|665.07|668.84|664.84|30
1623038650000|2021-06-07 04:04:10|669.12|665.12|669.09|665.09|669.23|665.23|668.95|664.95|19
1623038660000|2021-06-07 04:04:20|669.08|665.08|669.04|665.04|669.29|665.29|669.01|665.01|28
1623038670000|2021-06-07 04:04:30|669.07|665.07|668.93|664.93|669.08|665.08|668.85|664.85|17
1623038680000|2021-06-07 04:04:40|668.94|664.94|668.99|664.99|669|665|668.93|664.93|16
1623038690000|2021-06-07 04:04:50|668.98|664.98|668.68|664.68|668.98|664.98|668.65|664.65|20
1623038700000|2021-06-07 04:05:00|668.65|664.65|668.7|664.7|668.73|664.73|668.65|664.65|17
1623038710000|2021-06-07 04:05:10|668.67|664.67|668.74|664.74|668.75|664.75|668.42|664.42|28
1623038720000|2021-06-07 04:05:20|668.75|664.75|668.86|664.86|668.88|664.88|668.73|664.73|21
1623038730000|2021-06-07 04:05:30|668.85|664.85|668.73|664.73|668.85|664.85|668.72|664.72|24
1623038740000|2021-06-07 04:05:40|668.69|664.69|668.67|664.67|668.74|664.74|668.6|664.6|16
1623038750000|2021-06-07 04:05:50|668.66|664.66|668.6|664.6|668.72|664.72|668.59|664.59|17
1623038760000|2021-06-07 04:06:00|668.59|664.59|668.34|664.34|668.64|664.64|668.33|664.33|17
1623038770000|2021-06-07 04:06:10|668.35|664.35|668.26|664.26|668.35|664.35|668.18|664.18|16
1623038780000|2021-06-07 04:06:20|668.27|664.27|667.87|663.87|668.27|664.27|667.86|663.86|26
1623038790000|2021-06-07 04:06:30|667.92|663.92|667.91|663.91|668.06|664.06|667.89|663.89|22
1623038800000|2021-06-07 04:06:40|667.9|663.9|667.81|663.81|667.9|663.9|667.75|663.75|23
1623038810000|2021-06-07 04:06:50|667.8|663.8|667.93|663.93|668.03|664.03|667.79|663.79|25
1623038820000|2021-06-07 04:07:00|667.92|663.92|667.89|663.89|667.96|663.96|667.84|663.84|18
1623038830000|2021-06-07 04:07:10|667.9|663.9|667.89|663.89|667.98|663.98|667.88|663.88|13
1623038840000|2021-06-07 04:07:20|667.88|663.88|667.92|663.92|667.97|663.97|667.88|663.88|15
1623038850000|2021-06-07 04:07:30|668|664|668.07|664.07|668.07|664.07|667.95|663.95|17
1623038860000|2021-06-07 04:07:40|668.06|664.06|668.07|664.07|668.12|664.12|668.03|664.03|18
1623038870000|2021-06-07 04:07:50|668.08|664.08|667.89|663.89|668.16|664.16|667.88|663.88|17
1623038880000|2021-06-07 04:08:00|667.9|663.9|667.92|663.92|667.95|663.95|667.9|663.9|12
1623038890000|2021-06-07 04:08:10|667.87|663.87|667.48|663.48|667.89|663.89|667.45|663.45|22
1623038900000|2021-06-07 04:08:20|667.47|663.47|667.84|663.84|667.84|663.84|667.47|663.47|21
1623038910000|2021-06-07 04:08:30|667.75|663.75|667.87|663.87|667.88|663.88|667.73|663.73|24
1623038920000|2021-06-07 04:08:40|667.88|663.88|668.02|664.02|668.02|664.02|667.87|663.87|29
1623038930000|2021-06-07 04:08:50|668.01|664.01|667.91|663.91|668.01|664.01|667.82|663.82|16
1623038940000|2021-06-07 04:09:00|667.84|663.84|668.11|664.11|668.2|664.2|667.84|663.84|25
1623038950000|2021-06-07 04:09:10|668.12|664.12|668.12|664.12|668.2|664.2|668.08|664.08|19
1623038960000|2021-06-07 04:09:20|668.06|664.06|668.01|664.01|668.15|664.15|667.99|663.99|12
1623038970000|2021-06-07 04:09:30|668.02|664.02|668.15|664.15|668.15|664.15|667.99|663.99|12
1623038980000|2021-06-07 04:09:40|668.09|664.09|668.02|664.02|668.12|664.12|667.98|663.98|23
1623038990000|2021-06-07 04:09:50|668.03|664.03|668.06|664.06|668.09|664.09|667.98|663.98|18
1623039000000|2021-06-07 04:10:00|668.03|664.03|667.87|663.87|668.06|664.06|667.79|663.79|21
1623039010000|2021-06-07 04:10:10|667.79|663.79|667.82|663.82|667.82|663.82|667.76|663.76|7
1623039020000|2021-06-07 04:10:20|667.78|663.78|667.78|663.78|667.82|663.82|667.77|663.77|5
1623039030000|2021-06-07 04:10:30|667.76|663.76|667.7|663.7|667.79|663.79|667.7|663.7|6
1623039050000|2021-06-07 04:10:50|667.72|663.72|667.74|663.74|667.74|663.74|667.72|663.72|2
1623039060000|2021-06-07 04:11:00|667.73|663.73|668.11|664.11|668.27|664.27|667.73|663.73|18
1623039070000|2021-06-07 04:11:10|668.12|664.12|668.18|664.18|668.19|664.19|668.1|664.1|13
1623039080000|2021-06-07 04:11:20|668.17|664.17|667.82|663.82|668.19|664.19|667.81|663.81|29
1623039090000|2021-06-07 04:11:30|667.83|663.83|667.91|663.91|667.94|663.94|667.83|663.83|17
1623039100000|2021-06-07 04:11:40|667.96|663.96|667.88|663.88|668.01|664.01|667.88|663.88|22
1623039110000|2021-06-07 04:11:50|667.93|663.93|667.94|663.94|667.94|663.94|667.84|663.84|20
1623039120000|2021-06-07 04:12:00|667.9|663.9|667.99|663.99|668|664|667.85|663.85|18
1623039130000|2021-06-07 04:12:10|667.98|663.98|667.96|663.96|668.04|664.04|667.95|663.95|16
1623039140000|2021-06-07 04:12:20|668.04|664.04|667.96|663.96|668.04|664.04|667.93|663.93|20
1623039150000|2021-06-07 04:12:30|667.95|663.95|667.94|663.94|668.02|664.02|667.93|663.93|17
1623039160000|2021-06-07 04:12:40|667.97|663.97|667.93|663.93|667.99|663.99|667.91|663.91|22
1623039170000|2021-06-07 04:12:50|667.92|663.92|668.03|664.03|668.04|664.04|667.91|663.91|14
1623039180000|2021-06-07 04:13:00|668.02|664.02|667.99|663.99|668.06|664.06|667.93|663.93|28
1623039190000|2021-06-07 04:13:10|667.96|663.96|667.79|663.79|667.96|663.96|667.78|663.78|18
1623039200000|2021-06-07 04:13:20|667.8|663.8|667.53|663.53|667.83|663.83|667.53|663.53|26
1623039210000|2021-06-07 04:13:30|667.51|663.51|667.6|663.6|667.62|663.62|667.42|663.42|20
1623039220000|2021-06-07 04:13:40|667.61|663.61|667.55|663.55|667.65|663.65|667.53|663.53|23
1623039230000|2021-06-07 04:13:50|667.54|663.54|667.3|663.3|667.59|663.59|667.29|663.29|26
1623039240000|2021-06-07 04:14:00|667.32|663.32|667.47|663.47|667.49|663.49|667.27|663.27|27
1623039250000|2021-06-07 04:14:10|667.52|663.52|667.63|663.63|667.65|663.65|667.52|663.52|18
1623039260000|2021-06-07 04:14:20|667.64|663.64|667.44|663.44|667.66|663.66|667.44|663.44|12
1623039270000|2021-06-07 04:14:30|667.47|663.47|667.48|663.48|667.53|663.53|667.41|663.41|17
1623039280000|2021-06-07 04:14:40|667.47|663.47|667.66|663.66|667.77|663.77|667.47|663.47|25
1623039290000|2021-06-07 04:14:50|667.67|663.67|667.64|663.64|667.67|663.67|667.61|663.61|18
1623039300000|2021-06-07 04:15:00|667.67|663.67|667.5|663.5|667.73|663.73|667.5|663.5|29
1623039310000|2021-06-07 04:15:10|667.53|663.53|667.36|663.36|667.59|663.59|667.33|663.33|24
1623039320000|2021-06-07 04:15:20|667.35|663.35|667.33|663.33|667.39|663.39|667.28|663.28|16
1623039330000|2021-06-07 04:15:30|667.34|663.34|667.23|663.23|667.34|663.34|667.17|663.17|18
1623039340000|2021-06-07 04:15:40|667.22|663.22|667.17|663.17|667.41|663.41|667.15|663.15|25
1623039350000|2021-06-07 04:15:50|667.18|663.18|667.07|663.07|667.19|663.19|667.05|663.05|24
1623039360000|2021-06-07 04:16:00|667|663|667.36|663.36|667.42|663.42|666.9|662.9|32
1623039370000|2021-06-07 04:16:10|667.34|663.34|667.26|663.26|667.4|663.4|667.09|663.09|18
1623039380000|2021-06-07 04:16:20|667.15|663.15|667.08|663.08|667.15|663.15|667.05|663.05|21
1623039390000|2021-06-07 04:16:30|667.07|663.07|667.08|663.08|667.1|663.1|667.06|663.06|13
1623039400000|2021-06-07 04:16:40|667.09|663.09|666.91|662.91|667.09|663.09|666.91|662.91|15
1623039410000|2021-06-07 04:16:50|666.88|662.88|666.74|662.74|666.88|662.88|666.72|662.72|13
1623039420000|2021-06-07 04:17:00|666.53|662.53|666.58|662.58|666.58|662.58|666.31|662.31|21
1623039430000|2021-06-07 04:17:10|666.63|662.63|666.81|662.81|666.89|662.89|666.61|662.61|27
1623039440000|2021-06-07 04:17:20|666.8|662.8|666.89|662.89|666.9|662.9|666.66|662.66|22
1623039450000|2021-06-07 04:17:30|666.88|662.88|666.87|662.87|666.91|662.91|666.79|662.79|27
1623039460000|2021-06-07 04:17:40|666.91|662.91|667.18|663.18|667.19|663.19|666.86|662.86|21
1623039470000|2021-06-07 04:17:50|667.17|663.17|667.1|663.1|667.19|663.19|667.09|663.09|14
1623039480000|2021-06-07 04:18:00|667.08|663.08|666.9|662.9|667.08|663.08|666.85|662.85|25
1623039490000|2021-06-07 04:18:10|666.88|662.88|666.75|662.75|666.98|662.98|666.74|662.74|17
1623039500000|2021-06-07 04:18:20|666.74|662.74|666.5|662.5|666.75|662.75|666.45|662.45|23
1623039510000|2021-06-07 04:18:30|666.49|662.49|666.67|662.67|666.69|662.69|666.48|662.48|23
1623039520000|2021-06-07 04:18:40|666.66|662.66|666.82|662.82|666.85|662.85|666.64|662.64|28
1623039530000|2021-06-07 04:18:50|666.81|662.81|666.74|662.74|666.81|662.81|666.69|662.69|17
1623039540000|2021-06-07 04:19:00|666.73|662.73|666.88|662.88|666.9|662.9|666.73|662.73|18
1623039550000|2021-06-07 04:19:10|666.91|662.91|666.83|662.83|666.95|662.95|666.78|662.78|24
1623039560000|2021-06-07 04:19:20|666.85|662.85|666.95|662.95|666.97|662.97|666.85|662.85|17
1623039570000|2021-06-07 04:19:30|666.96|662.96|666.84|662.84|666.96|662.96|666.84|662.84|17
1623039580000|2021-06-07 04:19:40|666.85|662.85|666.84|662.84|666.93|662.93|666.78|662.78|15
1623039590000|2021-06-07 04:19:50|666.79|662.79|666.92|662.92|666.93|662.93|666.78|662.78|16
1623039600000|2021-06-07 04:20:00|666.93|662.93|667.19|663.19|667.19|663.19|666.88|662.88|25
1623039610000|2021-06-07 04:20:10|667.16|663.16|666.99|662.99|667.22|663.22|666.97|662.97|18
1623039620000|2021-06-07 04:20:20|666.98|662.98|667.03|663.03|667.04|663.04|666.98|662.98|17
1623039630000|2021-06-07 04:20:30|667.02|663.02|667.01|663.01|667.04|663.04|666.99|662.99|10
1623039640000|2021-06-07 04:20:40|667|663|666.89|662.89|667|663|666.88|662.88|12
1623039650000|2021-06-07 04:20:50|666.88|662.88|666.5|662.5|666.88|662.88|666.46|662.46|22
1623039660000|2021-06-07 04:21:00|666.52|662.52|666.58|662.58|666.59|662.59|666.5|662.5|13
1623039670000|2021-06-07 04:21:10|666.57|662.57|666.52|662.52|666.59|662.59|666.52|662.52|16
1623039680000|2021-06-07 04:21:20|666.51|662.51|666.52|662.52|666.52|662.52|666.51|662.51|8
1623039690000|2021-06-07 04:21:30|666.51|662.51|666.5|662.5|666.54|662.54|666.5|662.5|9
1623039700000|2021-06-07 04:21:40|666.51|662.51|666.37|662.37|666.51|662.51|666.37|662.37|19
1623039710000|2021-06-07 04:21:50|666.38|662.38|666.09|662.09|666.38|662.38|666.04|662.04|26
1623039720000|2021-06-07 04:22:00|666.07|662.07|666.08|662.08|666.19|662.19|666.04|662.04|20
1623039730000|2021-06-07 04:22:10|666.07|662.07|665.89|661.89|666.08|662.08|665.89|661.89|16
1623039740000|2021-06-07 04:22:20|665.88|661.88|665.48|661.48|665.88|661.88|665.46|661.46|17
1623039750000|2021-06-07 04:22:30|665.49|661.49|665.74|661.74|665.8|661.8|665.49|661.49|31
1623039760000|2021-06-07 04:22:40|665.73|661.73|665.74|661.74|665.75|661.75|665.72|661.72|14
1623039770000|2021-06-07 04:22:50|665.73|661.73|665.82|661.82|665.85|661.85|665.71|661.71|23
1623039780000|2021-06-07 04:23:00|665.81|661.81|665.63|661.63|665.81|661.81|665.62|661.62|12
1623039790000|2021-06-07 04:23:10|665.64|661.64|664.75|660.75|665.69|661.69|664.75|660.75|22
1623039800000|2021-06-07 04:23:20|664.74|660.74|665.07|661.07|665.07|661.07|664.64|660.64|35
1623039810000|2021-06-07 04:23:30|664.97|660.97|664.87|660.87|665.08|661.08|664.74|660.74|32
1623039820000|2021-06-07 04:23:40|664.9|660.9|664.76|660.76|664.93|660.93|664.64|660.64|33
1623039830000|2021-06-07 04:23:50|664.8|660.8|664.81|660.81|664.82|660.82|664.76|660.76|28
1623039840000|2021-06-07 04:24:00|664.85|660.85|665.39|661.39|665.43|661.43|664.77|660.77|36
1623039850000|2021-06-07 04:24:10|665.35|661.35|665.24|661.24|665.4|661.4|665.17|661.17|26
1623039860000|2021-06-07 04:24:20|665.33|661.33|665.19|661.19|665.33|661.33|665.15|661.15|18
1623039870000|2021-06-07 04:24:30|665.25|661.25|665.43|661.43|665.43|661.43|665.23|661.23|25
1623039880000|2021-06-07 04:24:40|665.44|661.44|665.24|661.24|665.44|661.44|665.18|661.18|22
1623039890000|2021-06-07 04:24:50|665.23|661.23|665.42|661.42|665.47|661.47|665.2|661.2|19
1623039900000|2021-06-07 04:25:00|665.44|661.44|665.42|661.42|665.46|661.46|665.4|661.4|21
1623039910000|2021-06-07 04:25:10|665.41|661.41|665.44|661.44|665.46|661.46|665.41|661.41|5
1623039920000|2021-06-07 04:25:20|665.43|661.43|665.42|661.42|665.43|661.43|665.39|661.39|9
1623039930000|2021-06-07 04:25:30|665.41|661.41|665.21|661.21|665.44|661.44|665.15|661.15|25
1623039940000|2021-06-07 04:25:40|665.19|661.19|665.2|661.2|665.32|661.32|665.18|661.18|11
1623039950000|2021-06-07 04:25:50|665.24|661.24|665.2|661.2|665.24|661.24|665.16|661.16|21
1623039960000|2021-06-07 04:26:00|665.22|661.22|665.41|661.41|665.44|661.44|665.22|661.22|13
1623039970000|2021-06-07 04:26:10|665.4|661.4|665.61|661.61|665.61|661.61|665.4|661.4|21
1623039980000|2021-06-07 04:26:20|665.62|661.62|665.51|661.51|665.65|661.65|665.5|661.5|24
1623039990000|2021-06-07 04:26:30|665.53|661.53|665.46|661.46|665.55|661.55|665.38|661.38|32
1623040000000|2021-06-07 04:26:40|665.42|661.42|665.28|661.28|665.42|661.42|665.15|661.15|27
1623040010000|2021-06-07 04:26:50|665.21|661.21|665.19|661.19|665.24|661.24|665.13|661.13|23
1623040020000|2021-06-07 04:27:00|665.27|661.27|665.4|661.4|665.43|661.43|665.18|661.18|27
1623040030000|2021-06-07 04:27:10|665.42|661.42|665.59|661.59|665.59|661.59|665.36|661.36|19
1623040040000|2021-06-07 04:27:20|665.6|661.6|665.57|661.57|665.64|661.64|665.53|661.53|26
1623040050000|2021-06-07 04:27:30|665.58|661.58|665.56|661.56|665.73|661.73|665.54|661.54|24
1623040060000|2021-06-07 04:27:40|665.57|661.57|665.57|661.57|665.61|661.61|665.52|661.52|17
1623040070000|2021-06-07 04:27:50|665.65|661.65|665.71|661.71|665.72|661.72|665.58|661.58|21
1623040080000|2021-06-07 04:28:00|665.7|661.7|665.96|661.96|665.97|661.97|665.69|661.69|24
1623040090000|2021-06-07 04:28:10|665.97|661.97|665.97|661.97|666.02|662.02|665.9|661.9|16
1623040100000|2021-06-07 04:28:20|665.98|661.98|666.04|662.04|666.04|662.04|665.95|661.95|15
1623040110000|2021-06-07 04:28:30|666.06|662.06|666.07|662.07|666.1|662.1|666.03|662.03|15
1623040120000|2021-06-07 04:28:40|666.08|662.08|666.06|662.06|666.08|662.08|666.05|662.05|5
1623040130000|2021-06-07 04:28:50|666.07|662.07|666.03|662.03|666.09|662.09|665.96|661.96|16
1623040140000|2021-06-07 04:29:00|666.02|662.02|665.96|661.96|666.02|662.02|665.92|661.92|19
1623040150000|2021-06-07 04:29:10|665.97|661.97|665.66|661.66|665.97|661.97|665.65|661.65|21
1623040160000|2021-06-07 04:29:20|665.63|661.63|665.63|661.63|665.68|661.68|665.61|661.61|16
1623040170000|2021-06-07 04:29:30|665.57|661.57|665.65|661.65|665.67|661.67|665.48|661.48|23
1623040180000|2021-06-07 04:29:40|665.64|661.64|665.69|661.69|665.73|661.73|665.58|661.58|19
1623040190000|2021-06-07 04:29:50|665.68|661.68|665.82|661.82|665.85|661.85|665.68|661.68|17
1623040200000|2021-06-07 04:30:00|665.81|661.81|665.58|661.58|665.82|661.82|665.58|661.58|18
1623040210000|2021-06-07 04:30:10|665.51|661.51|665.4|661.4|665.54|661.54|665.39|661.39|18
1623040220000|2021-06-07 04:30:20|665.41|661.41|665.38|661.38|665.44|661.44|665.38|661.38|17
1623040230000|2021-06-07 04:30:30|665.39|661.39|665.15|661.15|665.4|661.4|665.1|661.1|17
1623040240000|2021-06-07 04:30:40|665.16|661.16|665.13|661.13|665.16|661.16|665.1|661.1|16
1623040250000|2021-06-07 04:30:50|665.12|661.12|664.56|660.56|665.18|661.18|664.56|660.56|19
1623040260000|2021-06-07 04:31:00|664.53|660.53|664.76|660.76|664.86|660.86|664.49|660.49|30
1623040270000|2021-06-07 04:31:10|664.72|660.72|664.97|660.97|664.97|660.97|664.7|660.7|20
1623040280000|2021-06-07 04:31:20|665.06|661.06|665.2|661.2|665.22|661.22|665.06|661.06|22
1623040290000|2021-06-07 04:31:30|665.21|661.21|665.27|661.27|665.27|661.27|665.21|661.21|21
1623040300000|2021-06-07 04:31:40|665.28|661.28|665.43|661.43|665.52|661.52|665.25|661.25|21
1623040310000|2021-06-07 04:31:50|665.44|661.44|665.62|661.62|665.63|661.63|665.44|661.44|21
1623040320000|2021-06-07 04:32:00|665.61|661.61|665.56|661.56|665.63|661.63|665.42|661.42|23
1623040330000|2021-06-07 04:32:10|665.53|661.53|665.63|661.63|665.66|661.66|665.45|661.45|20
1623040340000|2021-06-07 04:32:20|665.62|661.62|665.59|661.59|665.66|661.66|665.57|661.57|21
1623040350000|2021-06-07 04:32:30|665.56|661.56|665.47|661.47|665.59|661.59|665.46|661.46|18
1623040360000|2021-06-07 04:32:40|665.43|661.43|665.56|661.56|665.56|661.56|665.43|661.43|14
1623040370000|2021-06-07 04:32:50|665.52|661.52|665.48|661.48|665.53|661.53|665.44|661.44|16
1623040380000|2021-06-07 04:33:00|665.49|661.49|665.53|661.53|665.62|661.62|665.45|661.45|19
1623040390000|2021-06-07 04:33:10|665.65|661.65|665.61|661.61|665.65|661.65|665.54|661.54|21
1623040400000|2021-06-07 04:33:20|665.59|661.59|665.61|661.61|665.65|661.65|665.55|661.55|18
1623040410000|2021-06-07 04:33:30|665.62|661.62|665.61|661.61|665.65|661.65|665.56|661.56|18
1623040420000|2021-06-07 04:33:40|665.65|661.65|665.59|661.59|665.65|661.65|665.59|661.59|16
1623040430000|2021-06-07 04:33:50|665.6|661.6|665.84|661.84|665.84|661.84|665.6|661.6|11
1623040440000|2021-06-07 04:34:00|665.87|661.87|666.15|662.15|666.2|662.2|665.87|661.87|21
1623040450000|2021-06-07 04:34:10|666.19|662.19|666.2|662.2|666.23|662.23|666.13|662.13|17
1623040460000|2021-06-07 04:34:20|666.19|662.19|666.25|662.25|666.27|662.27|666.17|662.17|19
1623040470000|2021-06-07 04:34:30|666.26|662.26|666.37|662.37|666.41|662.41|666.25|662.25|15
1623040480000|2021-06-07 04:34:40|666.34|662.34|666.28|662.28|666.37|662.37|666.27|662.27|19
1623040490000|2021-06-07 04:34:50|666.29|662.29|666.37|662.37|666.37|662.37|666.28|662.28|20
1623040500000|2021-06-07 04:35:00|666.42|662.42|666.35|662.35|666.51|662.51|666.32|662.32|15
1623040510000|2021-06-07 04:35:10|666.36|662.36|666.3|662.3|666.44|662.44|666.3|662.3|15
1623040520000|2021-06-07 04:35:20|666.29|662.29|666.31|662.31|666.31|662.31|666.29|662.29|7
1623040530000|2021-06-07 04:35:30|666.3|662.3|666.25|662.25|666.42|662.42|666.25|662.25|15
1623040540000|2021-06-07 04:35:40|666.22|662.22|666.21|662.21|666.28|662.28|666.21|662.21|18
1623040550000|2021-06-07 04:35:50|666.22|662.22|666.15|662.15|666.28|662.28|666.15|662.15|14
1623040560000|2021-06-07 04:36:00|666.14|662.14|665.9|661.9|666.15|662.15|665.9|661.9|19
1623040570000|2021-06-07 04:36:10|665.91|661.91|665.91|661.91|665.91|661.91|665.91|661.91|1
1623040580000|2021-06-07 04:36:20|665.93|661.93|665.94|661.94|665.97|661.97|665.92|661.92|16
1623040590000|2021-06-07 04:36:30|665.99|661.99|665.94|661.94|665.99|661.99|665.92|661.92|16
1623040600000|2021-06-07 04:36:40|665.95|661.95|666.05|662.05|666.09|662.09|665.94|661.94|17
1623040610000|2021-06-07 04:36:50|666.07|662.07|666.35|662.35|666.45|662.45|666.06|662.06|23
1623040620000|2021-06-07 04:37:00|666.36|662.36|666.47|662.47|666.54|662.54|666.36|662.36|18
1623040630000|2021-06-07 04:37:10|666.46|662.46|666.53|662.53|666.53|662.53|666.45|662.45|9
1623040640000|2021-06-07 04:37:20|666.54|662.54|666.66|662.66|666.66|662.66|666.53|662.53|11
1623040650000|2021-06-07 04:37:30|666.67|662.67|666.53|662.53|666.67|662.67|666.46|662.46|26
1623040660000|2021-06-07 04:37:40|666.52|662.52|666.46|662.46|666.56|662.56|666.45|662.45|22
1623040670000|2021-06-07 04:37:50|666.45|662.45|666.4|662.4|666.48|662.48|666.37|662.37|13
1623040680000|2021-06-07 04:38:00|666.38|662.38|666.23|662.23|666.38|662.38|666.17|662.17|29
1623040690000|2021-06-07 04:38:10|666.24|662.24|666.28|662.28|666.29|662.29|666.21|662.21|30
1623040700000|2021-06-07 04:38:20|666.29|662.29|666.28|662.28|666.3|662.3|666.25|662.25|15
1623040710000|2021-06-07 04:38:30|666.26|662.26|666.11|662.11|666.28|662.28|666.11|662.11|9
1623040720000|2021-06-07 04:38:40|666.1|662.1|666.1|662.1|666.15|662.15|666.06|662.06|17
1623040730000|2021-06-07 04:38:50|666.11|662.11|666.12|662.12|666.14|662.14|666.1|662.1|20
1623040740000|2021-06-07 04:39:00|666.11|662.11|666.11|662.11|666.14|662.14|666.1|662.1|7
1623040750000|2021-06-07 04:39:10|666.09|662.09|666.38|662.38|666.41|662.41|666.09|662.09|29
1623040760000|2021-06-07 04:39:20|666.48|662.48|666.03|662.03|666.48|662.48|666.03|662.03|22
1623040770000|2021-06-07 04:39:30|666.14|662.14|666.03|662.03|666.14|662.14|666.03|662.03|3
1623040780000|2021-06-07 04:39:40|666.07|662.07|666.03|662.03|666.07|662.07|666.02|662.02|6
1623040790000|2021-06-07 04:39:50|666.04|662.04|666.14|662.14|666.16|662.16|666.04|662.04|17
1623040800000|2021-06-07 04:40:00|666.12|662.12|666.35|662.35|666.35|662.35|666.06|662.06|24
1623040810000|2021-06-07 04:40:10|666.34|662.34|666.3|662.3|666.34|662.34|666.24|662.24|27
1623040820000|2021-06-07 04:40:20|666.28|662.28|666.3|662.3|666.31|662.31|666.26|662.26|19
1623040830000|2021-06-07 04:40:30|666.29|662.29|666.06|662.06|666.3|662.3|666.05|662.05|17
1623040840000|2021-06-07 04:40:40|666.05|662.05|666.06|662.06|666.11|662.11|666.04|662.04|19
1623040850000|2021-06-07 04:40:50|666.05|662.05|666.05|662.05|666.12|662.12|666.05|662.05|12
1623040860000|2021-06-07 04:41:00|665.88|661.88|665.48|661.48|665.88|661.88|665.45|661.45|24
1623040870000|2021-06-07 04:41:10|665.47|661.47|665.25|661.25|665.56|661.56|665.2|661.2|22
1623040880000|2021-06-07 04:41:20|665.26|661.26|665.19|661.19|665.32|661.32|665.19|661.19|28
1623040890000|2021-06-07 04:41:30|665.15|661.15|665.37|661.37|665.37|661.37|665.14|661.14|30
1623040900000|2021-06-07 04:41:40|665.38|661.38|665.31|661.31|665.44|661.44|665.3|661.3|20
1623040910000|2021-06-07 04:41:50|665.32|661.32|665.37|661.37|665.42|661.42|665.32|661.32|9
1623040920000|2021-06-07 04:42:00|665.42|661.42|665.88|661.88|665.95|661.95|665.42|661.42|30
1623040930000|2021-06-07 04:42:10|665.87|661.87|665.78|661.78|665.87|661.87|665.71|661.71|16
1623040940000|2021-06-07 04:42:20|665.87|661.87|665.87|661.87|665.88|661.88|665.74|661.74|19
1623040950000|2021-06-07 04:42:30|665.91|661.91|665.75|661.75|665.91|661.91|665.7|661.7|24
1623040960000|2021-06-07 04:42:40|665.74|661.74|665.65|661.65|665.76|661.76|665.63|661.63|15
1623040970000|2021-06-07 04:42:50|665.63|661.63|665.67|661.67|665.67|661.67|665.61|661.61|11
1623040980000|2021-06-07 04:43:00|665.6|661.6|665.33|661.33|665.6|661.6|665.33|661.33|4
1623040990000|2021-06-07 04:43:10|665.34|661.34|665.22|661.22|665.34|661.34|665.15|661.15|17
1623041000000|2021-06-07 04:43:20|665.19|661.19|665.19|661.19|665.22|661.22|665.19|661.19|5
1623041010000|2021-06-07 04:43:30|665.22|661.22|665.17|661.17|665.22|661.22|665.16|661.16|16
1623041020000|2021-06-07 04:43:40|665.16|661.16|665.07|661.07|665.21|661.21|665.07|661.07|14
1623041030000|2021-06-07 04:43:50|665.03|661.03|665.01|661.01|665.06|661.06|664.91|660.91|14
1623041040000|2021-06-07 04:44:00|665.04|661.04|665.15|661.15|665.15|661.15|665|661|23
1623041050000|2021-06-07 04:44:10|665.18|661.18|665.43|661.43|665.45|661.45|665.16|661.16|23
1623041060000|2021-06-07 04:44:20|665.45|661.45|665.63|661.63|665.73|661.73|665.45|661.45|22
1623041070000|2021-06-07 04:44:30|665.64|661.64|665.67|661.67|665.67|661.67|665.62|661.62|17
1623041080000|2021-06-07 04:44:40|665.66|661.66|665.68|661.68|665.69|661.69|665.63|661.63|13
1623041090000|2021-06-07 04:44:50|665.7|661.7|665.7|661.7|665.72|661.72|665.68|661.68|18
1623041100000|2021-06-07 04:45:00|665.69|661.69|665.89|661.89|665.97|661.97|665.68|661.68|21
1623041110000|2021-06-07 04:45:10|665.94|661.94|666.05|662.05|666.08|662.08|665.89|661.89|19
1623041120000|2021-06-07 04:45:20|666.08|662.08|666.07|662.07|666.1|662.1|666.04|662.04|22
1623041130000|2021-06-07 04:45:30|666.06|662.06|665.94|661.94|666.07|662.07|665.94|661.94|11
1623041140000|2021-06-07 04:45:40|666.01|662.01|665.73|661.73|666.01|662.01|665.7|661.7|21
1623041150000|2021-06-07 04:45:50|665.82|661.82|665.7|661.7|665.82|661.82|665.66|661.66|23
1623041160000|2021-06-07 04:46:00|665.71|661.71|665.81|661.81|665.81|661.81|665.71|661.71|22
1623041170000|2021-06-07 04:46:10|665.71|661.71|665.33|661.33|665.73|661.73|665.33|661.33|17
1623041180000|2021-06-07 04:46:20|665.37|661.37|665.39|661.39|665.46|661.46|665.33|661.33|16
1623041190000|2021-06-07 04:46:30|665.4|661.4|665.36|661.36|665.4|661.4|665.34|661.34|16
1623041200000|2021-06-07 04:46:40|665.37|661.37|665.38|661.38|665.38|661.38|665.34|661.34|14
1623041210000|2021-06-07 04:46:50|665.37|661.37|665.32|661.32|665.39|661.39|665.3|661.3|13
1623041220000|2021-06-07 04:47:00|665.33|661.33|665.64|661.64|665.66|661.66|665.33|661.33|25
1623041230000|2021-06-07 04:47:10|665.65|661.65|665.48|661.48|665.68|661.68|665.48|661.48|16
1623041240000|2021-06-07 04:47:20|665.5|661.5|665.45|661.45|665.5|661.5|665.45|661.45|5
1623041250000|2021-06-07 04:47:30|665.43|661.43|665.62|661.62|665.67|661.67|665.43|661.43|11
1623041260000|2021-06-07 04:47:40|665.56|661.56|665.48|661.48|665.57|661.57|665.48|661.48|9
1623041270000|2021-06-07 04:47:50|665.47|661.47|665.46|661.46|665.49|661.49|665.42|661.42|7
1623041280000|2021-06-07 04:48:00|665.42|661.42|665.43|661.43|665.65|661.65|665.4|661.4|28
1623041290000|2021-06-07 04:48:10|665.44|661.44|665.53|661.53|665.53|661.53|665.41|661.41|21
1623041300000|2021-06-07 04:48:20|665.46|661.46|665.53|661.53|665.57|661.57|665.46|661.46|20
1623041310000|2021-06-07 04:48:30|665.54|661.54|665.5|661.5|665.54|661.54|665.48|661.48|14
1623041320000|2021-06-07 04:48:40|665.49|661.49|665.44|661.44|665.51|661.51|665.44|661.44|14
1623041330000|2021-06-07 04:48:50|665.45|661.45|665.46|661.46|665.46|661.46|665.31|661.31|20
1623041340000|2021-06-07 04:49:00|665.47|661.47|665.48|661.48|665.63|661.63|665.44|661.44|18
1623041350000|2021-06-07 04:49:10|665.52|661.52|665.76|661.76|665.76|661.76|665.52|661.52|18
1623041360000|2021-06-07 04:49:20|665.68|661.68|665.64|661.64|665.72|661.72|665.6|661.6|20
1623041370000|2021-06-07 04:49:30|665.69|661.69|665.67|661.67|665.69|661.69|665.6|661.6|18
1623041380000|2021-06-07 04:49:40|665.64|661.64|665.57|661.57|665.7|661.7|665.54|661.54|15
1623041390000|2021-06-07 04:49:50|665.56|661.56|665.78|661.78|665.8|661.8|665.53|661.53|16
1623041400000|2021-06-07 04:50:00|665.73|661.73|665.76|661.76|665.8|661.8|665.7|661.7|16
1623041410000|2021-06-07 04:50:10|665.75|661.75|665.4|661.4|665.77|661.77|665.4|661.4|21
1623041420000|2021-06-07 04:50:20|665.43|661.43|665.48|661.48|665.52|661.52|665.43|661.43|24
1623041430000|2021-06-07 04:50:30|665.49|661.49|665.41|661.41|665.49|661.49|665.41|661.41|21
1623041440000|2021-06-07 04:50:40|665.42|661.42|665.42|661.42|665.45|661.45|665.38|661.38|12
1623041450000|2021-06-07 04:50:50|665.41|661.41|665.18|661.18|665.42|661.42|665.18|661.18|21
1623041460000|2021-06-07 04:51:00|665.23|661.23|665.33|661.33|665.36|661.36|665.23|661.23|19
1623041470000|2021-06-07 04:51:10|665.34|661.34|665.43|661.43|665.45|661.45|665.33|661.33|11
1623041480000|2021-06-07 04:51:20|665.41|661.41|665.43|661.43|665.56|661.56|665.4|661.4|13
1623041490000|2021-06-07 04:51:30|665.44|661.44|665.41|661.41|665.48|661.48|665.38|661.38|17
1623041500000|2021-06-07 04:51:40|665.43|661.43|665.44|661.44|665.44|661.44|665.41|661.41|8
1623041510000|2021-06-07 04:51:50|665.45|661.45|665.33|661.33|665.45|661.45|665.29|661.29|10
1623041520000|2021-06-07 04:52:00|665.32|661.32|665.21|661.21|665.39|661.39|665.2|661.2|28
1623041530000|2021-06-07 04:52:10|665.23|661.23|665.23|661.23|665.24|661.24|665.21|661.21|19
1623041540000|2021-06-07 04:52:20|665.24|661.24|665.53|661.53|665.57|661.57|665.22|661.22|18
1623041550000|2021-06-07 04:52:30|665.54|661.54|665.56|661.56|665.6|661.6|665.5|661.5|9
1623041560000|2021-06-07 04:52:40|665.58|661.58|665.46|661.46|665.58|661.58|665.46|661.46|19
1623041570000|2021-06-07 04:52:50|665.38|661.38|665.37|661.37|665.38|661.38|665.36|661.36|4
1623041580000|2021-06-07 04:53:00|665.41|661.41|665.27|661.27|665.53|661.53|665.26|661.26|20
1623041590000|2021-06-07 04:53:10|665.24|661.24|665.2|661.2|665.24|661.24|665.16|661.16|16
1623041600000|2021-06-07 04:53:20|665.24|661.24|665.23|661.23|665.24|661.24|665.16|661.16|16
1623041610000|2021-06-07 04:53:30|665.19|661.19|665.19|661.19|665.23|661.23|665.19|661.19|12
1623041620000|2021-06-07 04:53:40|665.18|661.18|664.77|660.77|665.19|661.19|664.77|660.77|16
1623041630000|2021-06-07 04:53:50|664.71|660.71|664.49|660.49|664.71|660.71|664.49|660.49|18
1623041640000|2021-06-07 04:54:00|664.53|660.53|664.62|660.62|664.71|660.71|664.5|660.5|19
1623041650000|2021-06-07 04:54:10|664.64|660.64|664.69|660.69|664.9|660.9|664.62|660.62|26
1623041660000|2021-06-07 04:54:20|664.67|660.67|664.5|660.5|664.77|660.77|664.5|660.5|27
1623041670000|2021-06-07 04:54:30|664.57|660.57|664.51|660.51|664.61|660.61|664.51|660.51|8
1623041680000|2021-06-07 04:54:40|664.54|660.54|664.51|660.51|664.54|660.54|664.44|660.44|17
1623041690000|2021-06-07 04:54:50|664.52|660.52|664.52|660.52|664.56|660.56|664.51|660.51|14
1623041700000|2021-06-07 04:55:00|664.51|660.51|664.67|660.67|664.71|660.71|664.51|660.51|18
1623041710000|2021-06-07 04:55:10|664.7|660.7|664.71|660.71|664.74|660.74|664.68|660.68|16
1623041720000|2021-06-07 04:55:20|664.7|660.7|664.57|660.57|664.74|660.74|664.55|660.55|18
1623041730000|2021-06-07 04:55:30|664.58|660.58|664.59|660.59|664.64|660.64|664.57|660.57|8
1623041740000|2021-06-07 04:55:40|664.57|660.57|664.64|660.64|664.7|660.7|664.56|660.56|11
1623041750000|2021-06-07 04:55:50|664.66|660.66|664.73|660.73|664.73|660.73|664.6|660.6|21
1623041760000|2021-06-07 04:56:00|664.72|660.72|664.68|660.68|664.72|660.72|664.66|660.66|14
1623041770000|2021-06-07 04:56:10|664.69|660.69|664.71|660.71|664.72|660.72|664.69|660.69|6
1623041780000|2021-06-07 04:56:20|664.72|660.72|664.91|660.91|664.91|660.91|664.71|660.71|12
1623041790000|2021-06-07 04:56:30|664.95|660.95|665.04|661.04|665.06|661.06|664.95|660.95|10
1623041800000|2021-06-07 04:56:40|665.01|661.01|665.03|661.03|665.06|661.06|665|661|8
1623041810000|2021-06-07 04:56:50|665.02|661.02|665.04|661.04|665.07|661.07|665.01|661.01|10
1623041820000|2021-06-07 04:57:00|665.07|661.07|665.07|661.07|665.08|661.08|665.04|661.04|15
1623041830000|2021-06-07 04:57:10|665.08|661.08|665.04|661.04|665.09|661.09|664.98|660.98|14
1623041840000|2021-06-07 04:57:20|665.11|661.11|665.07|661.07|665.11|661.11|665.07|661.07|7
1623041850000|2021-06-07 04:57:30|665.06|661.06|664.8|660.8|665.07|661.07|664.79|660.79|17
1623041860000|2021-06-07 04:57:40|664.79|660.79|664.79|660.79|664.79|660.79|664.78|660.78|3
1623041870000|2021-06-07 04:57:50|664.78|660.78|664.63|660.63|664.78|660.78|664.63|660.63|14
1623041880000|2021-06-07 04:58:00|664.65|660.65|664.77|660.77|664.82|660.82|664.64|660.64|17
1623041890000|2021-06-07 04:58:10|664.78|660.78|664.83|660.83|664.84|660.84|664.78|660.78|17
1623041900000|2021-06-07 04:58:20|664.82|660.82|664.8|660.8|664.84|660.84|664.8|660.8|18
1623041910000|2021-06-07 04:58:30|664.81|660.81|664.56|660.56|664.84|660.84|664.55|660.55|21
1623041920000|2021-06-07 04:58:40|664.57|660.57|664.77|660.77|664.78|660.78|664.57|660.57|20
1623041930000|2021-06-07 04:58:50|664.78|660.78|664.9|660.9|664.95|660.95|664.77|660.77|18
1623041940000|2021-06-07 04:59:00|664.89|660.89|664.87|660.87|664.89|660.89|664.87|660.87|5
1623041950000|2021-06-07 04:59:10|664.86|660.86|664.85|660.85|664.87|660.87|664.82|660.82|7
1623041960000|2021-06-07 04:59:20|664.84|660.84|664.85|660.85|664.88|660.88|664.84|660.84|16
1623041970000|2021-06-07 04:59:30|664.87|660.87|664.84|660.84|664.87|660.87|664.84|660.84|7
1623041980000|2021-06-07 04:59:40|664.87|660.87|664.8|660.8|664.87|660.87|664.79|660.79|12
1623041990000|2021-06-07 04:59:50|664.78|660.78|664.78|660.78|664.8|660.8|664.76|660.76|11
1623042000000|2021-06-07 05:00:00|664.79|660.79|664.8|660.8|664.81|660.81|664.76|660.76|17
1623042010000|2021-06-07 05:00:10|664.82|660.82|664.94|660.94|665.06|661.06|664.78|660.78|18
1623042020000|2021-06-07 05:00:20|664.96|660.96|664.9|660.9|664.97|660.97|664.9|660.9|19
1623042030000|2021-06-07 05:00:30|665.03|661.03|665.09|661.09|665.12|661.12|665.02|661.02|8
1623042040000|2021-06-07 05:00:40|665.1|661.1|665.02|661.02|665.1|661.1|665|661|16
1623042050000|2021-06-07 05:00:50|665.03|661.03|665.02|661.02|665.05|661.05|665.01|661.01|8
1623042060000|2021-06-07 05:01:00|665.04|661.04|665.2|661.2|665.2|661.2|665.04|661.04|20
1623042070000|2021-06-07 05:01:10|665.21|661.21|665.32|661.32|665.32|661.32|665.21|661.21|9
1623042080000|2021-06-07 05:01:20|665.31|661.31|665.31|661.31|665.38|661.38|665.31|661.31|14
1623042090000|2021-06-07 05:01:30|665.39|661.39|665.57|661.57|665.57|661.57|665.31|661.31|10
1623042100000|2021-06-07 05:01:40|665.79|661.79|665.9|661.9|665.96|661.96|665.79|661.79|22
1623042110000|2021-06-07 05:01:50|665.88|661.88|665.92|661.92|665.94|661.94|665.86|661.86|24
1623042120000|2021-06-07 05:02:00|665.95|661.95|665.96|661.96|666.12|662.12|665.9|661.9|24
1623042130000|2021-06-07 05:02:10|665.97|661.97|665.94|661.94|665.99|661.99|665.9|661.9|18
1623042140000|2021-06-07 05:02:20|665.93|661.93|665.93|661.93|665.95|661.95|665.9|661.9|15
1623042150000|2021-06-07 05:02:30|665.9|661.9|665.71|661.71|666.11|662.11|665.71|661.71|22
1623042160000|2021-06-07 05:02:40|665.72|661.72|665.71|661.71|665.77|661.77|665.64|661.64|26
1623042170000|2021-06-07 05:02:50|665.72|661.72|665.92|661.92|666|662|665.72|661.72|25
1623042180000|2021-06-07 05:03:00|665.9|661.9|665.5|661.5|665.94|661.94|665.5|661.5|18
1623042190000|2021-06-07 05:03:10|665.47|661.47|665.27|661.27|665.52|661.52|665.17|661.17|19
1623042200000|2021-06-07 05:03:20|665.3|661.3|665.21|661.21|665.3|661.3|665.19|661.19|15
1623042210000|2021-06-07 05:03:30|665.2|661.2|665.29|661.29|665.31|661.31|665.19|661.19|17
1623042220000|2021-06-07 05:03:40|665.27|661.27|665.51|661.51|665.58|661.58|665.27|661.27|24
1623042230000|2021-06-07 05:03:50|665.56|661.56|665.52|661.52|665.57|661.57|665.43|661.43|20
1623042240000|2021-06-07 05:04:00|665.49|661.49|665.54|661.54|665.58|661.58|665.47|661.47|18
1623042250000|2021-06-07 05:04:10|665.5|661.5|665.51|661.51|665.53|661.53|665.47|661.47|15
1623042260000|2021-06-07 05:04:20|665.5|661.5|665.39|661.39|665.53|661.53|665.36|661.36|20
1623042270000|2021-06-07 05:04:30|665.38|661.38|665.34|661.34|665.49|661.49|665.34|661.34|22
1623042280000|2021-06-07 05:04:40|665.27|661.27|665.15|661.15|665.27|661.27|665.13|661.13|21
1623042290000|2021-06-07 05:04:50|665.14|661.14|665.13|661.13|665.15|661.15|665.13|661.13|6
1623042300000|2021-06-07 05:05:00|665.14|661.14|665.19|661.19|665.3|661.3|665.09|661.09|26
1623042310000|2021-06-07 05:05:10|665.18|661.18|665.13|661.13|665.28|661.28|665.09|661.09|26
1623042320000|2021-06-07 05:05:20|665.14|661.14|665.1|661.1|665.14|661.14|665.07|661.07|20
1623042330000|2021-06-07 05:05:30|665.11|661.11|665.11|661.11|665.13|661.13|665.08|661.08|15
1623042340000|2021-06-07 05:05:40|665.1|661.1|665.11|661.11|665.12|661.12|665.05|661.05|14
1623042350000|2021-06-07 05:05:50|665.05|661.05|664.78|660.78|665.05|661.05|664.67|660.67|22
1623042360000|2021-06-07 05:06:00|664.91|660.91|664.61|660.61|664.98|660.98|664.61|660.61|29
1623042370000|2021-06-07 05:06:10|664.6|660.6|664.49|660.49|664.6|660.6|664.45|660.45|15
1623042380000|2021-06-07 05:06:20|664.43|660.43|664.48|660.48|664.65|660.65|664.43|660.43|8
1623042390000|2021-06-07 05:06:30|664.49|660.49|664.66|660.66|664.66|660.66|664.47|660.47|10
1623042400000|2021-06-07 05:06:40|664.72|660.72|664.71|660.71|664.73|660.73|664.69|660.69|22
1623042410000|2021-06-07 05:06:50|664.7|660.7|664.59|660.59|664.7|660.7|664.5|660.5|23
1623042420000|2021-06-07 05:07:00|664.58|660.58|664.33|660.33|664.59|660.59|664.33|660.33|26
1623042430000|2021-06-07 05:07:10|664.24|660.24|664.26|660.26|664.29|660.29|664.1|660.1|21
1623042440000|2021-06-07 05:07:20|664.25|660.25|664.27|660.27|664.27|660.27|664.21|660.21|16
1623042450000|2021-06-07 05:07:30|664.26|660.26|664.29|660.29|664.42|660.42|664.26|660.26|23
1623042460000|2021-06-07 05:07:40|664.3|660.3|664.19|660.19|664.32|660.32|664.17|660.17|22
1623042470000|2021-06-07 05:07:50|664.2|660.2|664.2|660.2|664.21|660.21|664.18|660.18|17
1623042480000|2021-06-07 05:08:00|664.19|660.19|664.22|660.22|664.25|660.25|664.19|660.19|14
1623042490000|2021-06-07 05:08:10|664.23|660.23|664.34|660.34|664.38|660.38|664.22|660.22|21
1623042500000|2021-06-07 05:08:20|664.33|660.33|664.33|660.33|664.4|660.4|664.33|660.33|24
1623042510000|2021-06-07 05:08:30|664.32|660.32|664.27|660.27|664.35|660.35|664.25|660.25|26
1623042520000|2021-06-07 05:08:40|664.28|660.28|664.29|660.29|664.3|660.3|664.27|660.27|12
1623042530000|2021-06-07 05:08:50|664.3|660.3|664.2|660.2|664.3|660.3|664.2|660.2|6
1623042540000|2021-06-07 05:09:00|664.16|660.16|664.37|660.37|664.45|660.45|664.16|660.16|25
1623042550000|2021-06-07 05:09:10|664.36|660.36|664.36|660.36|664.44|660.44|664.36|660.36|26
1623042560000|2021-06-07 05:09:20|664.37|660.37|664.48|660.48|664.49|660.49|664.37|660.37|22
1623042570000|2021-06-07 05:09:30|664.49|660.49|664.34|660.34|664.5|660.5|664.34|660.34|23
1623042580000|2021-06-07 05:09:40|664.35|660.35|664.32|660.32|664.37|660.37|664.27|660.27|18
1623042590000|2021-06-07 05:09:50|664.3|660.3|664.28|660.28|664.36|660.36|664.28|660.28|17
1623042600000|2021-06-07 05:10:00|664.3|660.3|664.35|660.35|664.36|660.36|664.28|660.28|18
1623042610000|2021-06-07 05:10:10|664.32|660.32|664.37|660.37|664.4|660.4|664.32|660.32|11
1623042620000|2021-06-07 05:10:20|664.38|660.38|664.37|660.37|664.41|660.41|664.33|660.33|22
1623042630000|2021-06-07 05:10:30|664.36|660.36|664.36|660.36|664.37|660.37|664.35|660.35|7
1623042640000|2021-06-07 05:10:40|664.37|660.37|664.39|660.39|664.4|660.4|664.35|660.35|14
1623042650000|2021-06-07 05:10:50|664.36|660.36|664.34|660.34|664.39|660.39|664.33|660.33|16
1623042660000|2021-06-07 05:11:00|664.33|660.33|664.35|660.35|664.35|660.35|664.33|660.33|9
1623042670000|2021-06-07 05:11:10|664.34|660.34|664.35|660.35|664.36|660.36|664.34|660.34|9
1623042680000|2021-06-07 05:11:20|664.36|660.36|664.57|660.57|664.58|660.58|664.36|660.36|18
1623042690000|2021-06-07 05:11:30|664.55|660.55|664.55|660.55|664.58|660.58|664.54|660.54|14
1623042700000|2021-06-07 05:11:40|664.56|660.56|664.49|660.49|664.56|660.56|664.48|660.48|15
1623042710000|2021-06-07 05:11:50|664.45|660.45|664.49|660.49|664.51|660.51|664.45|660.45|12
1623042720000|2021-06-07 05:12:00|664.48|660.48|664.48|660.48|664.51|660.51|664.48|660.48|3
1623042730000|2021-06-07 05:12:10|664.47|660.47|664.85|660.85|664.9|660.9|664.47|660.47|18
1623042740000|2021-06-07 05:12:20|664.87|660.87|664.96|660.96|665.11|661.11|664.8|660.8|30
1623042750000|2021-06-07 05:12:30|664.99|660.99|664.93|660.93|664.99|660.99|664.91|660.91|27
1623042760000|2021-06-07 05:12:40|664.94|660.94|664.92|660.92|665.01|661.01|664.88|660.88|25
1623042770000|2021-06-07 05:12:50|664.94|660.94|664.96|660.96|665.01|661.01|664.92|660.92|20
1623042780000|2021-06-07 05:13:00|664.95|660.95|664.93|660.93|664.95|660.95|664.87|660.87|20
1623042790000|2021-06-07 05:13:10|664.88|660.88|664.89|660.89|664.96|660.96|664.87|660.87|28
1623042800000|2021-06-07 05:13:20|664.91|660.91|665.01|661.01|665.01|661.01|664.88|660.88|23
1623042810000|2021-06-07 05:13:30|664.94|660.94|664.92|660.92|664.97|660.97|664.9|660.9|25
1623042820000|2021-06-07 05:13:40|664.93|660.93|664.92|660.92|664.98|660.98|664.9|660.9|18
1623042830000|2021-06-07 05:13:50|664.9|660.9|664.95|660.95|664.98|660.98|664.9|660.9|19
1623042840000|2021-06-07 05:14:00|664.97|660.97|665.19|661.19|665.19|661.19|664.91|660.91|23
1623042850000|2021-06-07 05:14:10|665.24|661.24|665.36|661.36|665.36|661.36|665.24|661.24|13
1623042860000|2021-06-07 05:14:20|665.35|661.35|665.34|661.34|665.37|661.37|665.34|661.34|10
1623042870000|2021-06-07 05:14:30|665.36|661.36|665.35|661.35|665.37|661.37|665.34|661.34|9
1623042880000|2021-06-07 05:14:40|665.37|661.37|665.35|661.35|665.37|661.37|665.27|661.27|18
1623042890000|2021-06-07 05:14:50|665.34|661.34|665.15|661.15|665.35|661.35|665.15|661.15|25
1623042900000|2021-06-07 05:15:00|665.18|661.18|665.3|661.3|665.31|661.31|665.15|661.15|26
1623042910000|2021-06-07 05:15:10|665.29|661.29|665.31|661.31|665.32|661.32|665.28|661.28|21
1623042920000|2021-06-07 05:15:20|665.29|661.29|665.32|661.32|665.32|661.32|665.28|661.28|11
1623042930000|2021-06-07 05:15:30|665.33|661.33|665.52|661.52|665.53|661.53|665.33|661.33|9
1623042940000|2021-06-07 05:15:40|665.51|661.51|665.46|661.46|665.51|661.51|665.37|661.37|20
1623042950000|2021-06-07 05:15:50|665.47|661.47|665.52|661.52|665.53|661.53|665.47|661.47|15
1623042960000|2021-06-07 05:16:00|665.5|661.5|665.5|661.5|665.52|661.52|665.48|661.48|11
1623042970000|2021-06-07 05:16:10|665.52|661.52|665.48|661.48|665.52|661.52|665.48|661.48|16
1623042980000|2021-06-07 05:16:20|665.5|661.5|665.5|661.5|665.52|661.52|665.48|661.48|11
1623042990000|2021-06-07 05:16:30|665.49|661.49|665.5|661.5|665.52|661.52|665.48|661.48|14
1623043000000|2021-06-07 05:16:40|665.49|661.49|665.5|661.5|665.5|661.5|665.47|661.47|10
1623043010000|2021-06-07 05:16:50|665.49|661.49|665.5|661.5|665.5|661.5|665.46|661.46|9
1623043020000|2021-06-07 05:17:00|665.49|661.49|665.59|661.59|665.61|661.61|665.48|661.48|15
1623043030000|2021-06-07 05:17:10|665.57|661.57|665.6|661.6|665.6|661.6|665.56|661.56|5
1623043040000|2021-06-07 05:17:20|665.61|661.61|665.5|661.5|665.61|661.61|665.47|661.47|17
1623043050000|2021-06-07 05:17:30|665.42|661.42|665.38|661.38|665.43|661.43|665.38|661.38|12
1623043060000|2021-06-07 05:17:40|665.39|661.39|665.29|661.29|665.4|661.4|665.27|661.27|24
1623043070000|2021-06-07 05:17:50|665.28|661.28|665.32|661.32|665.32|661.32|665.28|661.28|18
1623043080000|2021-06-07 05:18:00|665.29|661.29|665.3|661.3|665.33|661.33|665.29|661.29|18
1623043090000|2021-06-07 05:18:10|665.25|661.25|665.16|661.16|665.25|661.25|665.11|661.11|13
1623043100000|2021-06-07 05:18:20|665.14|661.14|665.16|661.16|665.18|661.18|665.13|661.13|14
1623043110000|2021-06-07 05:18:30|665.17|661.17|665.2|661.2|665.31|661.31|665.14|661.14|25
1623043120000|2021-06-07 05:18:40|665.15|661.15|665.22|661.22|665.22|661.22|665.15|661.15|14
1623043130000|2021-06-07 05:18:50|665.18|661.18|665.19|661.19|665.22|661.22|665.17|661.17|12
1623043140000|2021-06-07 05:19:00|665.18|661.18|665.33|661.33|665.34|661.34|665.18|661.18|12
1623043150000|2021-06-07 05:19:10|665.32|661.32|665.4|661.4|665.4|661.4|665.32|661.32|24
1623043160000|2021-06-07 05:19:20|665.41|661.41|665.39|661.39|665.56|661.56|665.35|661.35|21
1623043170000|2021-06-07 05:19:30|665.36|661.36|665.44|661.44|665.47|661.47|665.36|661.36|20
1623043180000|2021-06-07 05:19:40|665.43|661.43|665.55|661.55|665.55|661.55|665.42|661.42|29
1623043190000|2021-06-07 05:19:50|665.57|661.57|665.66|661.66|665.66|661.66|665.55|661.55|19
1623043200000|2021-06-07 05:20:00|665.64|661.64|665.56|661.56|665.67|661.67|665.55|661.55|20
1623043210000|2021-06-07 05:20:10|665.55|661.55|665.52|661.52|665.58|661.58|665.5|661.5|9
1623043220000|2021-06-07 05:20:20|665.46|661.46|665.38|661.38|665.48|661.48|665.38|661.38|23
1623043230000|2021-06-07 05:20:30|665.36|661.36|665.19|661.19|665.37|661.37|665.18|661.18|23
1623043240000|2021-06-07 05:20:40|665.21|661.21|665.08|661.08|665.21|661.21|665.08|661.08|19
1623043250000|2021-06-07 05:20:50|665.07|661.07|665|661|665.1|661.1|665|661|12
1623043260000|2021-06-07 05:21:00|665.01|661.01|665.07|661.07|665.07|661.07|665|661|21
1623043270000|2021-06-07 05:21:10|665.04|661.04|665.15|661.15|665.18|661.18|665.04|661.04|14
1623043280000|2021-06-07 05:21:20|665.16|661.16|665.15|661.15|665.17|661.17|665.13|661.13|21
1623043290000|2021-06-07 05:21:30|665.14|661.14|665.16|661.16|665.19|661.19|665.13|661.13|18
1623043300000|2021-06-07 05:21:40|665.17|661.17|665.17|661.17|665.18|661.18|665.15|661.15|12
1623043310000|2021-06-07 05:21:50|665.18|661.18|665.15|661.15|665.18|661.18|665.15|661.15|17
1623043320000|2021-06-07 05:22:00|665.14|661.14|665.25|661.25|665.36|661.36|665.13|661.13|28
1623043330000|2021-06-07 05:22:10|665.27|661.27|665.2|661.2|665.28|661.28|665.2|661.2|21
1623043340000|2021-06-07 05:22:20|665.18|661.18|665|661|665.22|661.22|664.99|660.99|13
1623043350000|2021-06-07 05:22:30|665.01|661.01|664.84|660.84|665.02|661.02|664.84|660.84|14
1623043360000|2021-06-07 05:22:40|664.83|660.83|664.68|660.68|664.83|660.83|664.62|660.62|22
1623043370000|2021-06-07 05:22:50|664.67|660.67|664.55|660.55|664.71|660.71|664.55|660.55|22
1623043380000|2021-06-07 05:23:00|664.56|660.56|664.38|660.38|664.59|660.59|664.37|660.37|21
1623043390000|2021-06-07 05:23:10|664.39|660.39|664.37|660.37|664.39|660.39|664.31|660.31|18
1623043400000|2021-06-07 05:23:20|664.36|660.36|664.35|660.35|664.36|660.36|664.32|660.32|16
1623043410000|2021-06-07 05:23:30|664.33|660.33|664.49|660.49|664.51|660.51|664.33|660.33|14
1623043420000|2021-06-07 05:23:40|664.48|660.48|664.54|660.54|664.57|660.57|664.48|660.48|14
1623043430000|2021-06-07 05:23:50|664.53|660.53|664.58|660.58|664.58|660.58|664.53|660.53|14
1623043440000|2021-06-07 05:24:00|664.57|660.57|664.59|660.59|664.62|660.62|664.51|660.51|8
1623043450000|2021-06-07 05:24:10|664.6|660.6|664.63|660.63|664.66|660.66|664.6|660.6|12
1623043460000|2021-06-07 05:24:20|664.64|660.64|664.66|660.66|664.67|660.67|664.64|660.64|7
1623043470000|2021-06-07 05:24:30|664.65|660.65|664.73|660.73|664.74|660.74|664.64|660.64|12
1623043480000|2021-06-07 05:24:40|664.74|660.74|664.83|660.83|664.89|660.89|664.64|660.64|20
1623043490000|2021-06-07 05:24:50|664.84|660.84|664.88|660.88|664.89|660.89|664.82|660.82|9
1623043500000|2021-06-07 05:25:00|664.86|660.86|664.58|660.58|664.86|660.86|664.56|660.56|14
1623043510000|2021-06-07 05:25:10|664.59|660.59|664.58|660.58|664.68|660.68|664.57|660.57|16
1623043520000|2021-06-07 05:25:20|664.57|660.57|664.6|660.6|664.69|660.69|664.56|660.56|9
1623043530000|2021-06-07 05:25:30|664.7|660.7|664.62|660.62|664.7|660.7|664.61|660.61|6
1623043540000|2021-06-07 05:25:40|664.65|660.65|664.39|660.39|664.65|660.65|664.39|660.39|7
1623043550000|2021-06-07 05:25:50|664.38|660.38|664.39|660.39|664.4|660.4|664.37|660.37|12
1623043560000|2021-06-07 05:26:00|664.4|660.4|664.29|660.29|664.41|660.41|664.29|660.29|9
1623043570000|2021-06-07 05:26:10|664.27|660.27|664.34|660.34|664.34|660.34|664.26|660.26|8
1623043580000|2021-06-07 05:26:20|664.32|660.32|664.47|660.47|664.47|660.47|664.31|660.31|14
1623043590000|2021-06-07 05:26:30|664.51|660.51|664.58|660.58|664.58|660.58|664.5|660.5|9
1623043600000|2021-06-07 05:26:40|664.51|660.51|664.58|660.58|664.58|660.58|664.5|660.5|4
1623043610000|2021-06-07 05:26:50|664.52|660.52|664.53|660.53|664.53|660.53|664.51|660.51|4
1623043620000|2021-06-07 05:27:00|664.52|660.52|664.46|660.46|664.55|660.55|664.45|660.45|12
1623043630000|2021-06-07 05:27:10|664.47|660.47|664.59|660.59|664.6|660.6|664.46|660.46|11
1623043640000|2021-06-07 05:27:20|664.61|660.61|664.63|660.63|664.64|660.64|664.6|660.6|12
1623043650000|2021-06-07 05:27:30|664.62|660.62|664.64|660.64|664.64|660.64|664.6|660.6|18
1623043660000|2021-06-07 05:27:40|664.62|660.62|664.64|660.64|664.65|660.65|664.6|660.6|15
1623043670000|2021-06-07 05:27:50|664.62|660.62|664.58|660.58|664.65|660.65|664.58|660.58|18
1623043680000|2021-06-07 05:28:00|664.59|660.59|664.61|660.61|664.61|660.61|664.58|660.58|10
1623043690000|2021-06-07 05:28:10|664.6|660.6|664.62|660.62|664.62|660.62|664.6|660.6|7
1623043700000|2021-06-07 05:28:20|664.61|660.61|664.6|660.6|664.62|660.62|664.6|660.6|9
1623043710000|2021-06-07 05:28:30|664.61|660.61|664.44|660.44|664.61|660.61|664.39|660.39|14
1623043720000|2021-06-07 05:28:40|664.45|660.45|664.47|660.47|664.48|660.48|664.41|660.41|25
1623043730000|2021-06-07 05:28:50|664.45|660.45|664.49|660.49|664.52|660.52|664.45|660.45|20
1623043740000|2021-06-07 05:29:00|664.52|660.52|664.51|660.51|664.54|660.54|664.49|660.49|21
1623043750000|2021-06-07 05:29:10|664.55|660.55|664.69|660.69|664.69|660.69|664.54|660.54|9
1623043760000|2021-06-07 05:29:20|664.7|660.7|664.7|660.7|664.72|660.72|664.7|660.7|7
1623043770000|2021-06-07 05:29:30|664.71|660.71|664.96|660.96|664.96|660.96|664.7|660.7|14
1623043780000|2021-06-07 05:29:40|664.93|660.93|664.98|660.98|664.98|660.98|664.79|660.79|14
1623043790000|2021-06-07 05:29:50|664.97|660.97|665|661|665.01|661.01|664.97|660.97|15
1623043800000|2021-06-07 05:30:00|665.01|661.01|664.96|660.96|665.01|661.01|664.94|660.94|19
1623043810000|2021-06-07 05:30:10|664.95|660.95|664.97|660.97|664.97|660.97|664.95|660.95|16
1623043820000|2021-06-07 05:30:20|664.96|660.96|664.97|660.97|664.99|660.99|664.94|660.94|15
1623043830000|2021-06-07 05:30:30|664.95|660.95|664.93|660.93|664.96|660.96|664.92|660.92|10
1623043840000|2021-06-07 05:30:40|664.94|660.94|664.46|660.46|664.94|660.94|664.41|660.41|25
1623043850000|2021-06-07 05:30:50|664.42|660.42|664.44|660.44|664.45|660.45|664.42|660.42|8
1623043860000|2021-06-07 05:31:00|664.46|660.46|664.38|660.38|664.47|660.47|664.38|660.38|8
1623043870000|2021-06-07 05:31:10|664.37|660.37|664.36|660.36|664.4|660.4|664.34|660.34|17
1623043880000|2021-06-07 05:31:20|664.34|660.34|664.27|660.27|664.41|660.41|664.27|660.27|14
1623043890000|2021-06-07 05:31:30|664.29|660.29|663.58|659.58|664.3|660.3|663.58|659.58|17
1623043900000|2021-06-07 05:31:40|663.56|659.56|662.87|658.87|663.56|659.56|662.81|658.81|26
1623043910000|2021-06-07 05:31:50|662.84|658.84|662.92|658.92|662.95|658.95|662.8|658.8|31
1623043920000|2021-06-07 05:32:00|663.02|659.02|663.2|659.2|663.2|659.2|662.95|658.95|33
1623043930000|2021-06-07 05:32:10|663.23|659.23|663.28|659.28|663.3|659.3|663.21|659.21|26
1623043940000|2021-06-07 05:32:20|663.29|659.29|663.13|659.13|663.31|659.31|663.09|659.09|24
1623043950000|2021-06-07 05:32:30|663.16|659.16|662.96|658.96|663.21|659.21|662.95|658.95|30
1623043960000|2021-06-07 05:32:40|662.91|658.91|661.77|657.77|663.06|659.06|661.69|657.69|29
1623043970000|2021-06-07 05:32:50|661.78|657.78|662.25|658.25|662.43|658.43|661.78|657.78|33
1623043980000|2021-06-07 05:33:00|662.26|658.26|662.52|658.52|662.53|658.53|662.14|658.14|28
1623043990000|2021-06-07 05:33:10|662.51|658.51|662.6|658.6|662.63|658.63|662.51|658.51|28
1623044000000|2021-06-07 05:33:20|662.59|658.59|662.5|658.5|662.62|658.62|662.45|658.45|28
1623044010000|2021-06-07 05:33:30|662.52|658.52|662.52|658.52|662.52|658.52|662.48|658.48|16
1623044020000|2021-06-07 05:33:40|662.51|658.51|662.73|658.73|662.74|658.74|662.49|658.49|30
1623044030000|2021-06-07 05:33:50|662.77|658.77|662.84|658.84|662.84|658.84|662.77|658.77|13
1623044040000|2021-06-07 05:34:00|662.83|658.83|663.09|659.09|663.11|659.11|662.83|658.83|20
1623044050000|2021-06-07 05:34:10|663.1|659.1|662.97|658.97|663.1|659.1|662.96|658.96|12
1623044060000|2021-06-07 05:34:20|663.01|659.01|662.88|658.88|663.04|659.04|662.77|658.77|23
1623044070000|2021-06-07 05:34:30|662.89|658.89|662.78|658.78|662.89|658.89|662.74|658.74|29
1623044080000|2021-06-07 05:34:40|662.79|658.79|662.83|658.83|662.87|658.87|662.77|658.77|23
1623044090000|2021-06-07 05:34:50|662.81|658.81|662.87|658.87|662.87|658.87|662.81|658.81|14
1623044100000|2021-06-07 05:35:00|662.86|658.86|662.59|658.59|662.87|658.87|662.59|658.59|15
1623044110000|2021-06-07 05:35:10|662.66|658.66|662.65|658.65|662.69|658.69|662.59|658.59|19
1623044120000|2021-06-07 05:35:20|662.67|658.67|662.59|658.59|662.71|658.71|662.58|658.58|16
1623044130000|2021-06-07 05:35:30|662.58|658.58|662.61|658.61|662.62|658.62|662.57|658.57|8
1623044140000|2021-06-07 05:35:40|662.59|658.59|662.58|658.58|662.7|658.7|662.58|658.58|20
1623044150000|2021-06-07 05:35:50|662.61|658.61|662.5|658.5|662.61|658.61|662.48|658.48|20
1623044160000|2021-06-07 05:36:00|662.49|658.49|662.55|658.55|662.55|658.55|662.45|658.45|18
1623044170000|2021-06-07 05:36:10|662.53|658.53|662.83|658.83|662.84|658.84|662.52|658.52|18
1623044180000|2021-06-07 05:36:20|662.84|658.84|662.89|658.89|662.89|658.89|662.84|658.84|4
1623044190000|2021-06-07 05:36:30|662.94|658.94|663.09|659.09|663.11|659.11|662.93|658.93|22
1623044200000|2021-06-07 05:36:40|663.1|659.1|663.1|659.1|663.11|659.11|663.09|659.09|5
1623044210000|2021-06-07 05:36:50|663.11|659.11|663.04|659.04|663.16|659.16|663.03|659.03|14
1623044220000|2021-06-07 05:37:00|663.06|659.06|663.02|659.02|663.1|659.1|662.99|658.99|26
1623044230000|2021-06-07 05:37:10|663.03|659.03|663.27|659.27|663.27|659.27|663.03|659.03|15
1623044240000|2021-06-07 05:37:20|663.3|659.3|663.35|659.35|663.39|659.39|663.3|659.3|15
1623044250000|2021-06-07 05:37:30|663.3|659.3|663.13|659.13|663.3|659.3|663.08|659.08|32
1623044260000|2021-06-07 05:37:40|663.11|659.11|663.25|659.25|663.26|659.26|663.1|659.1|20
1623044270000|2021-06-07 05:37:50|663.26|659.26|663.38|659.38|663.38|659.38|663.24|659.24|15
1623044280000|2021-06-07 05:38:00|663.37|659.37|663|659|663.38|659.38|663|659|21
1623044290000|2021-06-07 05:38:10|663.01|659.01|662.72|658.72|663.01|659.01|662.7|658.7|16
1623044300000|2021-06-07 05:38:20|662.73|658.73|662.65|658.65|662.84|658.84|662.61|658.61|32
1623044310000|2021-06-07 05:38:30|662.67|658.67|662.64|658.64|662.67|658.67|662.58|658.58|20
1623044320000|2021-06-07 05:38:40|662.62|658.62|662.58|658.58|662.72|658.72|662.58|658.58|28
1623044330000|2021-06-07 05:38:50|662.64|658.64|662.63|658.63|662.65|658.65|662.55|658.55|16
1623044340000|2021-06-07 05:39:00|662.67|658.67|663.19|659.19|663.28|659.28|662.64|658.64|29
1623044350000|2021-06-07 05:39:10|663.2|659.2|663.23|659.23|663.25|659.25|663.19|659.19|11
1623044360000|2021-06-07 05:39:20|663.24|659.24|663.21|659.21|663.26|659.26|663.16|659.16|19
1623044370000|2021-06-07 05:39:30|663.22|659.22|663.53|659.53|663.63|659.63|663.22|659.22|19
1623044380000|2021-06-07 05:39:40|663.63|659.63|663.77|659.77|663.84|659.84|663.44|659.44|22
1623044390000|2021-06-07 05:39:50|663.76|659.76|663.62|659.62|663.83|659.83|663.62|659.62|24
1623044400000|2021-06-07 05:40:00|663.65|659.65|663.48|659.48|663.7|659.7|663.4|659.4|28
1623044410000|2021-06-07 05:40:10|663.49|659.49|663.58|659.58|663.64|659.64|663.49|659.49|29
1623044420000|2021-06-07 05:40:20|663.61|659.61|663.77|659.77|663.77|659.77|663.53|659.53|7
1623044430000|2021-06-07 05:40:30|663.76|659.76|663.93|659.93|663.93|659.93|663.76|659.76|23
1623044440000|2021-06-07 05:40:40|663.97|659.97|663.94|659.94|664.03|660.03|663.92|659.92|19
1623044450000|2021-06-07 05:40:50|663.97|659.97|664.24|660.24|664.24|660.24|663.97|659.97|15
1623044460000|2021-06-07 05:41:00|664.22|660.22|664.34|660.34|664.34|660.34|664.02|660.02|20
1623044470000|2021-06-07 05:41:10|664.33|660.33|664.95|660.95|665.15|661.15|664.33|660.33|28
1623044480000|2021-06-07 05:41:20|664.96|660.96|665.27|661.27|665.3|661.3|664.89|660.89|23
1623044490000|2021-06-07 05:41:30|665.26|661.26|664.89|660.89|665.27|661.27|664.75|660.75|18
1623044500000|2021-06-07 05:41:40|664.86|660.86|664.83|660.83|664.93|660.93|664.81|660.81|18
1623044510000|2021-06-07 05:41:50|664.85|660.85|664.87|660.87|664.96|660.96|664.8|660.8|24
1623044520000|2021-06-07 05:42:00|664.88|660.88|664.8|660.8|664.91|660.91|664.68|660.68|30
1623044530000|2021-06-07 05:42:10|664.81|660.81|664.75|660.75|664.81|660.81|664.65|660.65|24
1623044540000|2021-06-07 05:42:20|664.78|660.78|664.92|660.92|664.94|660.94|664.76|660.76|29
1623044550000|2021-06-07 05:42:30|664.94|660.94|664.91|660.91|664.98|660.98|664.82|660.82|25
1623044560000|2021-06-07 05:42:40|664.89|660.89|664.8|660.8|664.89|660.89|664.71|660.71|21
1623044570000|2021-06-07 05:42:50|664.79|660.79|664.78|660.78|664.8|660.8|664.78|660.78|9
1623044580000|2021-06-07 05:43:00|664.75|660.75|664.77|660.77|664.81|660.81|664.65|660.65|23
1623044590000|2021-06-07 05:43:10|664.73|660.73|664.75|660.75|664.83|660.83|664.73|660.73|18
1623044600000|2021-06-07 05:43:20|664.76|660.76|664.68|660.68|664.76|660.76|664.65|660.65|17
1623044610000|2021-06-07 05:43:30|664.69|660.69|664.79|660.79|664.83|660.83|664.64|660.64|24
1623044620000|2021-06-07 05:43:40|664.74|660.74|664.81|660.81|664.85|660.85|664.68|660.68|19
1623044630000|2021-06-07 05:43:50|664.82|660.82|664.75|660.75|664.83|660.83|664.75|660.75|15
1623044640000|2021-06-07 05:44:00|664.76|660.76|664.67|660.67|664.78|660.78|664.67|660.67|18
1623044650000|2021-06-07 05:44:10|664.66|660.66|664.37|660.37|664.66|660.66|664.36|660.36|23
1623044660000|2021-06-07 05:44:20|664.36|660.36|664.25|660.25|664.37|660.37|664.25|660.25|23
1623044670000|2021-06-07 05:44:30|664.22|660.22|664.08|660.08|664.22|660.22|664.06|660.06|23
1623044680000|2021-06-07 05:44:40|664.16|660.16|664.06|660.06|664.16|660.16|664.05|660.05|17
1623044690000|2021-06-07 05:44:50|664.05|660.05|664.27|660.27|664.27|660.27|664.04|660.04|23
1623044700000|2021-06-07 05:45:00|664.26|660.26|664.38|660.38|664.39|660.39|664.25|660.25|21
1623044710000|2021-06-07 05:45:10|664.36|660.36|664.53|660.53|664.53|660.53|664.36|660.36|23
1623044720000|2021-06-07 05:45:20|664.54|660.54|664.91|660.91|664.91|660.91|664.54|660.54|22
1623044730000|2021-06-07 05:45:30|664.9|660.9|664.7|660.7|664.91|660.91|664.7|660.7|22
1623044740000|2021-06-07 05:45:40|664.71|660.71|664.77|660.77|664.78|660.78|664.71|660.71|19
1623044750000|2021-06-07 05:45:50|664.76|660.76|664.74|660.74|664.78|660.78|664.73|660.73|22
1623044760000|2021-06-07 05:46:00|664.75|660.75|664.83|660.83|664.83|660.83|664.73|660.73|9
1623044770000|2021-06-07 05:46:10|664.84|660.84|665.02|661.02|665.02|661.02|664.75|660.75|22
1623044780000|2021-06-07 05:46:20|665.03|661.03|665.07|661.07|665.07|661.07|665.03|661.03|4
1623044790000|2021-06-07 05:46:30|665.09|661.09|665.86|661.86|665.86|661.86|665.09|661.09|24
1623044800000|2021-06-07 05:46:40|665.88|661.88|665.65|661.65|665.9|661.9|665.65|661.65|18
1623044810000|2021-06-07 05:46:50|665.68|661.68|665.79|661.79|665.84|661.84|665.62|661.62|23
1623044820000|2021-06-07 05:47:00|665.78|661.78|665.54|661.54|665.81|661.81|665.54|661.54|25
1623044830000|2021-06-07 05:47:10|665.48|661.48|665.51|661.51|665.51|661.51|665.48|661.48|10
1623044840000|2021-06-07 05:47:20|665.5|661.5|665.48|661.48|665.52|661.52|665.4|661.4|19
1623044850000|2021-06-07 05:47:30|665.44|661.44|665.45|661.45|665.49|661.49|665.4|661.4|22
1623044860000|2021-06-07 05:47:40|665.43|661.43|665.46|661.46|665.51|661.51|665.39|661.39|25
1623044870000|2021-06-07 05:47:50|665.49|661.49|665.57|661.57|665.59|661.59|665.43|661.43|22
1623044880000|2021-06-07 05:48:00|665.56|661.56|665.43|661.43|665.6|661.6|665.4|661.4|26
1623044890000|2021-06-07 05:48:10|665.42|661.42|665.41|661.41|665.43|661.43|665.38|661.38|14
1623044900000|2021-06-07 05:48:20|665.4|661.4|665.35|661.35|665.48|661.48|665.35|661.35|15
1623044910000|2021-06-07 05:48:30|665.37|661.37|665.42|661.42|665.43|661.43|665.37|661.37|5
1623044920000|2021-06-07 05:48:40|665.44|661.44|665.27|661.27|665.44|661.44|665.26|661.26|17
1623044930000|2021-06-07 05:48:50|665.28|661.28|665.28|661.28|665.29|661.29|665.25|661.25|11
1623044940000|2021-06-07 05:49:00|665.26|661.26|665.24|661.24|665.27|661.27|665.18|661.18|24
1623044950000|2021-06-07 05:49:10|665.26|661.26|665.28|661.28|665.48|661.48|665.26|661.26|29
1623044960000|2021-06-07 05:49:20|665.27|661.27|665.18|661.18|665.31|661.31|665.14|661.14|22
1623044970000|2021-06-07 05:49:30|665.14|661.14|665.22|661.22|665.25|661.25|665.13|661.13|26
1623044980000|2021-06-07 05:49:40|665.17|661.17|665.15|661.15|665.24|661.24|665.15|661.15|16
1623044990000|2021-06-07 05:49:50|665.13|661.13|665.08|661.08|665.13|661.13|664.96|660.96|12
1623045000000|2021-06-07 05:50:00|665.07|661.07|665.35|661.35|665.37|661.37|665.05|661.05|22
1623045010000|2021-06-07 05:50:10|665.36|661.36|665.33|661.33|665.38|661.38|665.32|661.32|20
1623045020000|2021-06-07 05:50:20|665.34|661.34|665.37|661.37|665.38|661.38|665.33|661.33|20
1623045030000|2021-06-07 05:50:30|665.35|661.35|665.56|661.56|665.56|661.56|665.33|661.33|17
1623045040000|2021-06-07 05:50:40|665.51|661.51|665.37|661.37|665.54|661.54|665.36|661.36|29
1623045050000|2021-06-07 05:50:50|665.36|661.36|665.25|661.25|665.38|661.38|665.2|661.2|11
1623045060000|2021-06-07 05:51:00|665.26|661.26|665.28|661.28|665.32|661.32|665.25|661.25|11
1623045070000|2021-06-07 05:51:10|665.29|661.29|665.52|661.52|665.58|661.58|665.26|661.26|23
1623045080000|2021-06-07 05:51:20|665.53|661.53|665.69|661.69|665.75|661.75|665.47|661.47|29
1623045090000|2021-06-07 05:51:30|665.68|661.68|665.76|661.76|665.77|661.77|665.6|661.6|20
1623045100000|2021-06-07 05:51:40|665.75|661.75|665.86|661.86|665.96|661.96|665.71|661.71|32
1623045110000|2021-06-07 05:51:50|665.85|661.85|665.79|661.79|665.87|661.87|665.72|661.72|30
1623045120000|2021-06-07 05:52:00|665.77|661.77|665.83|661.83|665.85|661.85|665.66|661.66|28
1623045130000|2021-06-07 05:52:10|665.74|661.74|665.75|661.75|665.86|661.86|665.72|661.72|31
1623045140000|2021-06-07 05:52:20|665.78|661.78|665.74|661.74|665.79|661.79|665.72|661.72|22
1623045150000|2021-06-07 05:52:30|665.72|661.72|665.82|661.82|665.92|661.92|665.72|661.72|26
1623045160000|2021-06-07 05:52:40|665.85|661.85|665.88|661.88|665.91|661.91|665.85|661.85|20
1623045170000|2021-06-07 05:52:50|665.86|661.86|665.84|661.84|665.86|661.86|665.8|661.8|20
1623045180000|2021-06-07 05:53:00|665.85|661.85|665.58|661.58|665.87|661.87|665.55|661.55|22
1623045190000|2021-06-07 05:53:10|665.59|661.59|665.57|661.57|665.59|661.59|665.55|661.55|22
1623045200000|2021-06-07 05:53:20|665.56|661.56|665.6|661.6|665.64|661.64|665.54|661.54|20
1623045210000|2021-06-07 05:53:30|665.61|661.61|665.55|661.55|665.61|661.61|665.52|661.52|25
1623045220000|2021-06-07 05:53:40|665.56|661.56|665.56|661.56|665.57|661.57|665.53|661.53|13
1623045230000|2021-06-07 05:53:50|665.54|661.54|665.59|661.59|665.59|661.59|665.54|661.54|13
1623045240000|2021-06-07 05:54:00|665.58|661.58|665.56|661.56|665.61|661.61|665.56|661.56|14
1623045250000|2021-06-07 05:54:10|665.63|661.63|665.74|661.74|665.88|661.88|665.61|661.61|27
1623045260000|2021-06-07 05:54:20|665.71|661.71|665.75|661.75|665.79|661.79|665.71|661.71|22
1623045270000|2021-06-07 05:54:30|665.76|661.76|665.7|661.7|665.82|661.82|665.67|661.67|22
1623045280000|2021-06-07 05:54:40|665.74|661.74|665.8|661.8|665.8|661.8|665.7|661.7|14
1623045290000|2021-06-07 05:54:50|665.81|661.81|665.81|661.81|665.86|661.86|665.78|661.78|16
1623045300000|2021-06-07 05:55:00|665.8|661.8|665.7|661.7|665.8|661.8|665.69|661.69|21
1623045310000|2021-06-07 05:55:10|665.69|661.69|665.66|661.66|665.69|661.69|665.66|661.66|19
1623045320000|2021-06-07 05:55:20|665.67|661.67|665.56|661.56|665.69|661.69|665.56|661.56|10
1623045330000|2021-06-07 05:55:30|665.61|661.61|665.2|661.2|665.61|661.61|665.15|661.15|18
1623045340000|2021-06-07 05:55:40|665.21|661.21|665.38|661.38|665.4|661.4|665.2|661.2|28
1623045350000|2021-06-07 05:55:50|665.39|661.39|665.29|661.29|665.4|661.4|665.28|661.28|18
1623045360000|2021-06-07 05:56:00|665.28|661.28|665.26|661.26|665.28|661.28|665.23|661.23|21
1623045370000|2021-06-07 05:56:10|665.25|661.25|665.08|661.08|665.26|661.26|665.07|661.07|21
1623045380000|2021-06-07 05:56:20|665.09|661.09|665.1|661.1|665.11|661.11|665.03|661.03|21
1623045390000|2021-06-07 05:56:30|665.08|661.08|665.27|661.27|665.27|661.27|665.07|661.07|22
1623045400000|2021-06-07 05:56:40|665.28|661.28|665.17|661.17|665.28|661.28|665.15|661.15|26
1623045410000|2021-06-07 05:56:50|665.18|661.18|665.14|661.14|665.18|661.18|665.12|661.12|17
1623045420000|2021-06-07 05:57:00|665.15|661.15|665.39|661.39|665.57|661.57|665.15|661.15|26
1623045430000|2021-06-07 05:57:10|665.35|661.35|665.32|661.32|665.35|661.35|665.28|661.28|23
1623045440000|2021-06-07 05:57:20|665.28|661.28|665.18|661.18|665.28|661.28|665.06|661.06|22
1623045450000|2021-06-07 05:57:30|665.06|661.06|665.15|661.15|665.15|661.15|665.04|661.04|19
1623045460000|2021-06-07 05:57:40|665.08|661.08|665.09|661.09|665.1|661.1|665.04|661.04|18
1623045470000|2021-06-07 05:57:50|665.1|661.1|665.03|661.03|665.17|661.17|665.03|661.03|6
1623045480000|2021-06-07 05:58:00|665.02|661.02|664.79|660.79|665.07|661.07|664.75|660.75|27
1623045490000|2021-06-07 05:58:10|664.75|660.75|664.63|660.63|664.75|660.75|664.63|660.63|11
1623045500000|2021-06-07 05:58:20|664.66|660.66|664.6|660.6|664.72|660.72|664.59|660.59|24
1623045510000|2021-06-07 05:58:30|664.61|660.61|664.55|660.55|664.61|660.61|664.54|660.54|23
1623045520000|2021-06-07 05:58:40|664.56|660.56|664.16|660.16|664.58|660.58|664.15|660.15|28
1623045530000|2021-06-07 05:58:50|664.12|660.12|664.2|660.2|664.23|660.23|664.12|660.12|20
1623045540000|2021-06-07 05:59:00|664.21|660.21|664.31|660.31|664.33|660.33|664.21|660.21|17
1623045550000|2021-06-07 05:59:10|664.32|660.32|664.3|660.3|664.34|660.34|664.29|660.29|20
1623045560000|2021-06-07 05:59:20|664.32|660.32|664.29|660.29|664.33|660.33|664.29|660.29|13
1623045570000|2021-06-07 05:59:30|664.3|660.3|664.23|660.23|664.31|660.31|664.2|660.2|14
1623045580000|2021-06-07 05:59:40|664.24|660.24|664.24|660.24|664.25|660.25|664.21|660.21|16
1623045590000|2021-06-07 05:59:50|664.23|660.23|664.21|660.21|664.25|660.25|664.21|660.21|11
1623045600000|2021-06-07 06:00:00|664.22|660.22|664.31|660.31|664.32|660.32|664.19|660.19|19
1623045610000|2021-06-07 06:00:10|664.3|660.3|664.78|660.78|664.78|660.78|664.29|660.29|30
1623045620000|2021-06-07 06:00:20|664.87|660.87|664.71|660.71|664.88|660.88|664.7|660.7|30
1623045630000|2021-06-07 06:00:30|664.66|660.66|664.45|660.45|664.66|660.66|664.45|660.45|9
1623045640000|2021-06-07 06:00:40|664.46|660.46|664.44|660.44|664.52|660.52|664.41|660.41|22
1623045650000|2021-06-07 06:00:50|664.45|660.45|664.48|660.48|664.48|660.48|664.45|660.45|16
1623045660000|2021-06-07 06:01:00|664.47|660.47|664.67|660.67|664.68|660.68|664.45|660.45|14
1623045670000|2021-06-07 06:01:10|664.68|660.68|664.99|660.99|665.01|661.01|664.63|660.63|24
1623045680000|2021-06-07 06:01:20|664.98|660.98|664.81|660.81|665.03|661.03|664.81|660.81|24
1623045690000|2021-06-07 06:01:30|664.82|660.82|664.91|660.91|664.91|660.91|664.68|660.68|24
1623045700000|2021-06-07 06:01:40|664.92|660.92|665.04|661.04|665.05|661.05|664.88|660.88|22
1623045710000|2021-06-07 06:01:50|665.08|661.08|664.97|660.97|665.08|661.08|664.94|660.94|26
1623045720000|2021-06-07 06:02:00|665.01|661.01|664.45|660.45|665.01|661.01|664.45|660.45|35
1623045730000|2021-06-07 06:02:10|664.48|660.48|664.4|660.4|664.48|660.48|664.28|660.28|27
1623045740000|2021-06-07 06:02:20|664.38|660.38|664.4|660.4|664.44|660.44|664.3|660.3|31
1623045750000|2021-06-07 06:02:30|664.37|660.37|664.38|660.38|664.41|660.41|664.32|660.32|22
1623045760000|2021-06-07 06:02:40|664.39|660.39|664.4|660.4|664.41|660.41|664.38|660.38|21
1623045770000|2021-06-07 06:02:50|664.41|660.41|664.39|660.39|664.41|660.41|664.38|660.38|18
1623045780000|2021-06-07 06:03:00|664.38|660.38|664.37|660.37|664.4|660.4|664.37|660.37|21
1623045790000|2021-06-07 06:03:10|664.39|660.39|664.37|660.37|664.39|660.39|664.36|660.36|22
1623045800000|2021-06-07 06:03:20|664.34|660.34|664.24|660.24|664.39|660.39|664.24|660.24|15
1623045810000|2021-06-07 06:03:30|664.23|660.23|664.23|660.23|664.31|660.31|664.21|660.21|30
1623045820000|2021-06-07 06:03:40|664.24|660.24|663.97|659.97|664.24|660.24|663.96|659.96|27
1623045830000|2021-06-07 06:03:50|663.98|659.98|663.93|659.93|663.98|659.98|663.93|659.93|15
1623045840000|2021-06-07 06:04:00|663.95|659.95|663.51|659.51|663.96|659.96|663.42|659.42|25
1623045850000|2021-06-07 06:04:10|663.5|659.5|663.49|659.49|663.82|659.82|663.44|659.44|27
1623045860000|2021-06-07 06:04:20|663.5|659.5|663.55|659.55|663.58|659.58|663.44|659.44|27
1623045870000|2021-06-07 06:04:30|663.56|659.56|663.21|659.21|663.56|659.56|663.2|659.2|20
1623045880000|2021-06-07 06:04:40|663.2|659.2|663.02|659.02|663.21|659.21|663.02|659.02|19
1623045890000|2021-06-07 06:04:50|663.06|659.06|663.01|659.01|663.06|659.06|662.99|658.99|18
1623045900000|2021-06-07 06:05:00|663|659|663.15|659.15|663.15|659.15|663|659|13
1623045910000|2021-06-07 06:05:10|663.11|659.11|663.39|659.39|663.39|659.39|663.11|659.11|21
1623045920000|2021-06-07 06:05:20|663.41|659.41|663.39|659.39|663.43|659.43|663.32|659.32|16
1623045930000|2021-06-07 06:05:30|663.38|659.38|663.37|659.37|663.43|659.43|663.33|659.33|21
1623045940000|2021-06-07 06:05:40|663.39|659.39|663.37|659.37|663.39|659.39|663.32|659.32|11
1623045950000|2021-06-07 06:05:50|663.38|659.38|663.47|659.47|663.6|659.6|663.35|659.35|27
1623045960000|2021-06-07 06:06:00|663.65|659.65|663.51|659.51|663.84|659.84|663.49|659.49|25
1623045970000|2021-06-07 06:06:10|663.48|659.48|663.46|659.46|663.48|659.48|663.33|659.33|24
1623045980000|2021-06-07 06:06:20|663.4|659.4|663.3|659.3|663.45|659.45|663.24|659.24|27
1623045990000|2021-06-07 06:06:30|663.31|659.31|663.14|659.14|663.34|659.34|663.14|659.14|29
1623046000000|2021-06-07 06:06:40|663.1|659.1|663.07|659.07|663.16|659.16|663.06|659.06|27
1623046010000|2021-06-07 06:06:50|663.08|659.08|663.09|659.09|663.09|659.09|663.06|659.06|15
1623046020000|2021-06-07 06:07:00|663.1|659.1|662.95|658.95|663.12|659.12|662.92|658.92|20
1623046030000|2021-06-07 06:07:10|662.94|658.94|662.92|658.92|662.99|658.99|662.92|658.92|13
1623046040000|2021-06-07 06:07:20|662.93|658.93|662.81|658.81|662.93|658.93|662.8|658.8|19
1623046050000|2021-06-07 06:07:30|662.8|658.8|662.85|658.85|662.88|658.88|662.8|658.8|23
1623046060000|2021-06-07 06:07:40|662.86|658.86|662.83|658.83|662.88|658.88|662.73|658.73|18
1623046070000|2021-06-07 06:07:50|662.82|658.82|662.83|658.83|662.87|658.87|662.81|658.81|23
1623046080000|2021-06-07 06:08:00|662.82|658.82|663.25|659.25|663.25|659.25|662.72|658.72|18
1623046090000|2021-06-07 06:08:10|663.26|659.26|663.28|659.28|663.29|659.29|663.15|659.15|22
1623046100000|2021-06-07 06:08:20|663.29|659.29|663.3|659.3|663.3|659.3|663.25|659.25|16
1623046110000|2021-06-07 06:08:30|663.29|659.29|663.34|659.34|663.39|659.39|663.28|659.28|24
1623046120000|2021-06-07 06:08:40|663.32|659.32|663.12|659.12|663.32|659.32|663.12|659.12|23
1623046130000|2021-06-07 06:08:50|663.14|659.14|662.98|658.98|663.14|659.14|662.95|658.95|26
1623046140000|2021-06-07 06:09:00|662.97|658.97|662.88|658.88|663.04|659.04|662.83|658.83|32
1623046150000|2021-06-07 06:09:10|662.85|658.85|662.68|658.68|662.87|658.87|662.67|658.67|26
1623046160000|2021-06-07 06:09:20|662.67|658.67|662.65|658.65|662.71|658.71|662.6|658.6|24
1623046170000|2021-06-07 06:09:30|662.64|658.64|662.78|658.78|662.95|658.95|662.61|658.61|23
1623046180000|2021-06-07 06:09:40|662.7|658.7|662.95|658.95|662.95|658.95|662.69|658.69|16
1623046190000|2021-06-07 06:09:50|662.93|658.93|663.3|659.3|663.3|659.3|662.93|658.93|21
1623046200000|2021-06-07 06:10:00|663.38|659.38|663.23|659.23|663.38|659.38|663.12|659.12|26
1623046210000|2021-06-07 06:10:10|663.21|659.21|663.15|659.15|663.23|659.23|663.04|659.04|25
1623046220000|2021-06-07 06:10:20|663.02|659.02|662.85|658.85|663.02|659.02|662.78|658.78|26
1623046230000|2021-06-07 06:10:30|662.83|658.83|662.81|658.81|662.85|658.85|662.78|658.78|23
1623046240000|2021-06-07 06:10:40|662.89|658.89|662.97|658.97|663|659|662.8|658.8|19
1623046250000|2021-06-07 06:10:50|663|659|662.81|658.81|663.01|659.01|662.81|658.81|24
1623046260000|2021-06-07 06:11:00|662.78|658.78|662.81|658.81|662.81|658.81|662.74|658.74|16
1623046270000|2021-06-07 06:11:10|662.77|658.77|663.19|659.19|663.22|659.22|662.75|658.75|18
1623046280000|2021-06-07 06:11:20|663.1|659.1|663.23|659.23|663.27|659.27|663.1|659.1|13
1623046290000|2021-06-07 06:11:30|663.24|659.24|663.15|659.15|663.26|659.26|663.06|659.06|21
1623046300000|2021-06-07 06:11:40|663.13|659.13|663.15|659.15|663.17|659.17|663.1|659.1|21
1623046310000|2021-06-07 06:11:50|663.16|659.16|663.26|659.26|663.31|659.31|663.13|659.13|18
1623046320000|2021-06-07 06:12:00|663.24|659.24|663.42|659.42|663.42|659.42|663.24|659.24|10
1623046330000|2021-06-07 06:12:10|663.43|659.43|663.43|659.43|663.44|659.44|663.38|659.38|16
1623046340000|2021-06-07 06:12:20|663.42|659.42|663.42|659.42|663.45|659.45|663.39|659.39|25
1623046350000|2021-06-07 06:12:30|663.43|659.43|663.44|659.44|663.45|659.45|663.43|659.43|8
1623046360000|2021-06-07 06:12:40|663.43|659.43|663.4|659.4|663.48|659.48|663.14|659.14|29
1623046370000|2021-06-07 06:12:50|663.44|659.44|663.65|659.65|663.68|659.68|663.43|659.43|22
1623046380000|2021-06-07 06:13:00|663.62|659.62|663.7|659.7|663.75|659.75|663.62|659.62|28
1623046390000|2021-06-07 06:13:10|663.66|659.66|663.62|659.62|663.68|659.68|663.59|659.59|24
1623046400000|2021-06-07 06:13:20|663.63|659.63|663.74|659.74|663.75|659.75|663.63|659.63|22
1623046410000|2021-06-07 06:13:30|663.71|659.71|663.46|659.46|663.74|659.74|663.46|659.46|27
1623046420000|2021-06-07 06:13:40|663.42|659.42|663.44|659.44|663.52|659.52|663.34|659.34|24
1623046430000|2021-06-07 06:13:50|663.45|659.45|663.27|659.27|663.45|659.45|663.27|659.27|16
1623046440000|2021-06-07 06:14:00|663.32|659.32|663.34|659.34|663.4|659.4|663.32|659.32|17
1623046450000|2021-06-07 06:14:10|663.35|659.35|663.46|659.46|663.51|659.51|663.35|659.35|17
1623046460000|2021-06-07 06:14:20|663.51|659.51|663.65|659.65|663.76|659.76|663.47|659.47|17
1623046470000|2021-06-07 06:14:30|663.66|659.66|663.74|659.74|663.75|659.75|663.58|659.58|23
1623046480000|2021-06-07 06:14:40|663.76|659.76|663.66|659.66|663.76|659.76|663.59|659.59|27
1623046490000|2021-06-07 06:14:50|663.68|659.68|663.66|659.66|663.71|659.71|663.56|659.56|19
1623046500000|2021-06-07 06:15:00|663.7|659.7|663.74|659.74|663.74|659.74|663.67|659.67|15
1623046510000|2021-06-07 06:15:10|663.75|659.75|663.69|659.69|663.77|659.77|663.68|659.68|22
1623046520000|2021-06-07 06:15:20|663.71|659.71|663.68|659.68|663.76|659.76|663.68|659.68|19
1623046530000|2021-06-07 06:15:30|663.7|659.7|663.54|659.54|663.7|659.7|663.5|659.5|13
1623046540000|2021-06-07 06:15:40|663.53|659.53|663.55|659.55|663.56|659.56|663.52|659.52|8
1623046550000|2021-06-07 06:15:50|663.45|659.45|663.14|659.14|663.45|659.45|663.14|659.14|29
1623046560000|2021-06-07 06:16:00|663.13|659.13|662.97|658.97|663.16|659.16|662.96|658.96|21
1623046570000|2021-06-07 06:16:10|662.96|658.96|662.9|658.9|663.08|659.08|662.86|658.86|33
1623046580000|2021-06-07 06:16:20|662.89|658.89|662.92|658.92|662.96|658.96|662.86|658.86|27
1623046590000|2021-06-07 06:16:30|662.91|658.91|663.15|659.15|663.23|659.23|662.89|658.89|33
1623046600000|2021-06-07 06:16:40|663.11|659.11|662.91|658.91|663.14|659.14|662.88|658.88|23
1623046610000|2021-06-07 06:16:50|662.96|658.96|662.98|658.98|663|659|662.89|658.89|24
1623046620000|2021-06-07 06:17:00|662.96|658.96|662.95|658.95|663.02|659.02|662.93|658.93|21
1623046630000|2021-06-07 06:17:10|662.96|658.96|663.03|659.03|663.05|659.05|662.94|658.94|22
1623046640000|2021-06-07 06:17:20|663.06|659.06|663.39|659.39|663.39|659.39|663.06|659.06|29
1623046650000|2021-06-07 06:17:30|663.36|659.36|663.26|659.26|663.39|659.39|663.25|659.25|19
1623046660000|2021-06-07 06:17:40|663.27|659.27|663.41|659.41|663.47|659.47|663.25|659.25|20
1623046670000|2021-06-07 06:17:50|663.45|659.45|663.43|659.43|663.51|659.51|663.42|659.42|17
1623046680000|2021-06-07 06:18:00|663.44|659.44|663.45|659.45|663.51|659.51|663.44|659.44|11
1623046690000|2021-06-07 06:18:10|663.46|659.46|663.44|659.44|663.49|659.49|663.4|659.4|16
1623046700000|2021-06-07 06:18:20|663.45|659.45|663.43|659.43|663.5|659.5|663.32|659.32|24
1623046710000|2021-06-07 06:18:30|663.42|659.42|663.42|659.42|663.45|659.45|663.42|659.42|18
1623046720000|2021-06-07 06:18:40|663.44|659.44|663.68|659.68|663.68|659.68|663.42|659.42|11
1623046730000|2021-06-07 06:18:50|663.69|659.69|663.65|659.65|663.71|659.71|663.63|659.63|23
1623046740000|2021-06-07 06:19:00|663.64|659.64|663.6|659.6|663.65|659.65|663.57|659.57|13
1623046750000|2021-06-07 06:19:10|663.64|659.64|663.59|659.59|663.67|659.67|663.56|659.56|18
1623046760000|2021-06-07 06:19:20|663.6|659.6|663.64|659.64|663.67|659.67|663.6|659.6|12
1623046770000|2021-06-07 06:19:30|663.68|659.68|663.67|659.67|663.69|659.69|663.63|659.63|17
1623046780000|2021-06-07 06:19:40|663.65|659.65|663.79|659.79|663.94|659.94|663.65|659.65|32
1623046790000|2021-06-07 06:19:50|663.84|659.84|663.74|659.74|663.84|659.84|663.74|659.74|29
1623046800000|2021-06-07 06:20:00|663.77|659.77|663.74|659.74|663.82|659.82|663.65|659.65|18
1623046810000|2021-06-07 06:20:10|663.7|659.7|663.71|659.71|663.72|659.72|663.68|659.68|17
1623046820000|2021-06-07 06:20:20|663.72|659.72|663.78|659.78|663.78|659.78|663.72|659.72|15
1623046830000|2021-06-07 06:20:30|663.8|659.8|663.76|659.76|663.8|659.8|663.76|659.76|10
1623046840000|2021-06-07 06:20:40|663.77|659.77|663.79|659.79|663.82|659.82|663.76|659.76|8
1623046850000|2021-06-07 06:20:50|663.78|659.78|663.72|659.72|663.79|659.79|663.65|659.65|11
1623046860000|2021-06-07 06:21:00|663.67|659.67|663.43|659.43|663.73|659.73|663.42|659.42|28
1623046870000|2021-06-07 06:21:10|663.42|659.42|663.49|659.49|663.5|659.5|663.41|659.41|16
1623046880000|2021-06-07 06:21:20|663.48|659.48|663.56|659.56|663.56|659.56|663.44|659.44|16
1623046890000|2021-06-07 06:21:30|663.57|659.57|663.76|659.76|663.86|659.86|663.5|659.5|21
1623046900000|2021-06-07 06:21:40|663.75|659.75|663.89|659.89|663.91|659.91|663.75|659.75|17
1623046910000|2021-06-07 06:21:50|663.9|659.9|663.88|659.88|663.9|659.9|663.84|659.84|23
1623046920000|2021-06-07 06:22:00|663.89|659.89|664.35|660.35|664.35|660.35|663.88|659.88|18
1623046930000|2021-06-07 06:22:10|664.36|660.36|664.36|660.36|664.39|660.39|664.32|660.32|11
1623046940000|2021-06-07 06:22:20|664.37|660.37|664.39|660.39|664.4|660.4|664.37|660.37|5
1623046950000|2021-06-07 06:22:30|664.4|660.4|664.34|660.34|664.4|660.4|664.34|660.34|9
1623046960000|2021-06-07 06:22:40|664.37|660.37|664.37|660.37|664.37|660.37|664.33|660.33|14
1623046970000|2021-06-07 06:22:50|664.34|660.34|664.26|660.26|664.37|660.37|664.24|660.24|21
1623046980000|2021-06-07 06:23:00|664.25|660.25|664.03|660.03|664.25|660.25|664.01|660.01|20
1623046990000|2021-06-07 06:23:10|664.02|660.02|664.07|660.07|664.07|660.07|664.02|660.02|7
1623047000000|2021-06-07 06:23:20|664.06|660.06|664.01|660.01|664.1|660.1|664.01|660.01|25
1623047010000|2021-06-07 06:23:30|664|660|663.95|659.95|664.01|660.01|663.92|659.92|15
1623047020000|2021-06-07 06:23:40|663.92|659.92|663.91|659.91|663.95|659.95|663.87|659.87|14
1623047030000|2021-06-07 06:23:50|663.84|659.84|663.83|659.83|663.9|659.9|663.81|659.81|19
1623047040000|2021-06-07 06:24:00|663.84|659.84|664.04|660.04|664.04|660.04|663.83|659.83|19
1623047050000|2021-06-07 06:24:10|664.03|660.03|664.01|660.01|664.12|660.12|664|660|18
1623047060000|2021-06-07 06:24:20|664.02|660.02|664.01|660.01|664.04|660.04|664|660|11
1623047070000|2021-06-07 06:24:30|664|660|664.03|660.03|664.05|660.05|664|660|8
1623047080000|2021-06-07 06:24:40|664.04|660.04|663.93|659.93|664.05|660.05|663.93|659.93|15
1623047090000|2021-06-07 06:24:50|663.92|659.92|663.94|659.94|663.97|659.97|663.88|659.88|15
1623047100000|2021-06-07 06:25:00|663.95|659.95|663.92|659.92|663.96|659.96|663.89|659.89|15
1623047110000|2021-06-07 06:25:10|663.93|659.93|663.87|659.87|663.94|659.94|663.87|659.87|20
1623047120000|2021-06-07 06:25:20|663.88|659.88|663.87|659.87|664.23|660.23|663.87|659.87|27
1623047130000|2021-06-07 06:25:30|663.88|659.88|663.85|659.85|663.93|659.93|663.75|659.75|21
1623047140000|2021-06-07 06:25:40|663.72|659.72|663.66|659.66|663.83|659.83|663.61|659.61|17
1623047150000|2021-06-07 06:25:50|663.65|659.65|663.65|659.65|663.69|659.69|663.64|659.64|19
1623047160000|2021-06-07 06:26:00|663.64|659.64|663.89|659.89|663.96|659.96|663.64|659.64|25
1623047170000|2021-06-07 06:26:10|663.88|659.88|663.91|659.91|663.91|659.91|663.87|659.87|4
1623047180000|2021-06-07 06:26:20|663.9|659.9|663.84|659.84|663.9|659.9|663.84|659.84|12
1623047190000|2021-06-07 06:26:30|663.85|659.85|663.85|659.85|663.87|659.87|663.82|659.82|13
1623047200000|2021-06-07 06:26:40|663.84|659.84|663.69|659.69|663.85|659.85|663.68|659.68|14
1623047210000|2021-06-07 06:26:50|663.68|659.68|663.63|659.63|663.7|659.7|663.63|659.63|13
1623047220000|2021-06-07 06:27:00|663.61|659.61|663.58|659.58|663.64|659.64|663.41|659.41|16
1623047230000|2021-06-07 06:27:10|663.57|659.57|663.59|659.59|663.62|659.62|663.53|659.53|19
1623047240000|2021-06-07 06:27:20|663.58|659.58|663.55|659.55|663.59|659.59|663.53|659.53|21
1623047250000|2021-06-07 06:27:30|663.56|659.56|663.52|659.52|663.58|659.58|663.47|659.47|14
1623047260000|2021-06-07 06:27:40|663.51|659.51|663.47|659.47|663.52|659.52|663.43|659.43|10
1623047270000|2021-06-07 06:27:50|663.48|659.48|663.45|659.45|663.6|659.6|663.45|659.45|23
1623047280000|2021-06-07 06:28:00|663.46|659.46|663.16|659.16|663.48|659.48|663.06|659.06|24
1623047290000|2021-06-07 06:28:10|663.17|659.17|663.2|659.2|663.25|659.25|663.16|659.16|19
1623047300000|2021-06-07 06:28:20|663.19|659.19|662.96|658.96|663.25|659.25|662.96|658.96|12
1623047310000|2021-06-07 06:28:30|662.94|658.94|662.72|658.72|662.94|658.94|662.71|658.71|9
1623047320000|2021-06-07 06:28:40|662.74|658.74|662.78|658.78|662.79|658.79|662.74|658.74|10
1623047330000|2021-06-07 06:28:50|662.79|658.79|662.77|658.77|662.79|658.79|662.74|658.74|15
1623047340000|2021-06-07 06:29:00|662.76|658.76|662.66|658.66|662.77|658.77|662.65|658.65|15
1623047350000|2021-06-07 06:29:10|662.56|658.56|662.59|658.59|662.81|658.81|662.56|658.56|25
1623047360000|2021-06-07 06:29:20|662.54|658.54|662.24|658.24|662.57|658.57|662.24|658.24|21
1623047370000|2021-06-07 06:29:30|662.25|658.25|661.78|657.78|662.25|658.25|661.75|657.75|27
1623047380000|2021-06-07 06:29:40|661.74|657.74|661.84|657.84|661.84|657.84|661.69|657.69|28
1623047390000|2021-06-07 06:29:50|661.9|657.9|661.94|657.94|662.03|658.03|661.81|657.81|19
1623047400000|2021-06-07 06:30:00|661.9|657.9|662.12|658.12|662.17|658.17|661.82|657.82|24
1623047410000|2021-06-07 06:30:10|662.13|658.13|662.61|658.61|662.62|658.62|662.13|658.13|21
1623047420000|2021-06-07 06:30:20|662.6|658.6|662.71|658.71|662.71|658.71|662.59|658.59|16
1623047430000|2021-06-07 06:30:30|662.7|658.7|662.62|658.62|662.7|658.7|662.61|658.61|19
1623047440000|2021-06-07 06:30:40|662.61|658.61|662.49|658.49|662.64|658.64|662.48|658.48|24
1623047450000|2021-06-07 06:30:50|662.5|658.5|662.5|658.5|662.67|658.67|662.45|658.45|30
1623047460000|2021-06-07 06:31:00|662.49|658.49|662.22|658.22|662.55|658.55|662.22|658.22|19
1623047470000|2021-06-07 06:31:10|662.19|658.19|662.08|658.08|662.25|658.25|661.99|657.99|29
1623047480000|2021-06-07 06:31:20|662.07|658.07|662.23|658.23|662.27|658.27|662.07|658.07|32
1623047490000|2021-06-07 06:31:30|662.24|658.24|662.17|658.17|662.26|658.26|662.11|658.11|26
1623047500000|2021-06-07 06:31:40|662.24|658.24|662.16|658.16|662.25|658.25|662.13|658.13|28
1623047510000|2021-06-07 06:31:50|662.14|658.14|661.99|657.99|662.17|658.17|661.98|657.98|27
1623047520000|2021-06-07 06:32:00|662.02|658.02|662.3|658.3|662.3|658.3|661.99|657.99|27
1623047530000|2021-06-07 06:32:10|662.31|658.31|662.3|658.3|662.34|658.34|662.25|658.25|25
1623047540000|2021-06-07 06:32:20|662.48|658.48|662.5|658.5|662.56|658.56|662.42|658.42|20
1623047550000|2021-06-07 06:32:30|662.49|658.49|662.87|658.87|662.87|658.87|662.46|658.46|14
1623047560000|2021-06-07 06:32:40|662.86|658.86|662.89|658.89|662.89|658.89|662.85|658.85|6
1623047570000|2021-06-07 06:32:50|662.9|658.9|662.97|658.97|663.05|659.05|662.9|658.9|20
1623047580000|2021-06-07 06:33:00|662.98|658.98|663.16|659.16|663.16|659.16|662.92|658.92|24
1623047590000|2021-06-07 06:33:10|663.13|659.13|663.29|659.29|663.3|659.3|663.13|659.13|9
1623047600000|2021-06-07 06:33:20|663.3|659.3|663.49|659.49|663.49|659.49|663.3|659.3|7
1623047610000|2021-06-07 06:33:30|663.48|659.48|663.51|659.51|663.51|659.51|663.47|659.47|4
1623047620000|2021-06-07 06:33:40|663.53|659.53|663.53|659.53|663.54|659.54|663.49|659.49|13
1623047630000|2021-06-07 06:33:50|663.51|659.51|663.82|659.82|663.82|659.82|663.5|659.5|13
1623047640000|2021-06-07 06:34:00|663.81|659.81|663.43|659.43|663.81|659.81|663.43|659.43|30
1623047650000|2021-06-07 06:34:10|663.42|659.42|663.21|659.21|663.42|659.42|663.18|659.18|33
1623047660000|2021-06-07 06:34:20|663.2|659.2|663.15|659.15|663.25|659.25|663.12|659.12|19
1623047670000|2021-06-07 06:34:30|663.16|659.16|663.27|659.27|663.27|659.27|663.15|659.15|18
1623047680000|2021-06-07 06:34:40|663.26|659.26|663.26|659.26|663.29|659.29|663.22|659.22|19
1623047690000|2021-06-07 06:34:50|663.28|659.28|663.31|659.31|663.32|659.32|663.21|659.21|21
1623047700000|2021-06-07 06:35:00|663.32|659.32|663.68|659.68|663.74|659.74|663.3|659.3|25
1623047710000|2021-06-07 06:35:10|663.63|659.63|663.68|659.68|663.68|659.68|663.59|659.59|20
1623047720000|2021-06-07 06:35:20|663.65|659.65|663.62|659.62|663.71|659.71|663.62|659.62|14
1623047730000|2021-06-07 06:35:30|663.61|659.61|663.48|659.48|663.67|659.67|663.48|659.48|15
1623047740000|2021-06-07 06:35:40|663.49|659.49|663.27|659.27|663.49|659.49|663.25|659.25|25
1623047750000|2021-06-07 06:35:50|663.25|659.25|663.17|659.17|663.26|659.26|663.16|659.16|11
1623047760000|2021-06-07 06:36:00|663.16|659.16|663.2|659.2|663.26|659.26|663.16|659.16|20
1623047770000|2021-06-07 06:36:10|663.19|659.19|663.23|659.23|663.24|659.24|663.13|659.13|14
1623047780000|2021-06-07 06:36:20|663.25|659.25|663.31|659.31|663.42|659.42|663.22|659.22|30
1623047790000|2021-06-07 06:36:30|663.32|659.32|663.31|659.31|663.33|659.33|663.25|659.25|20
1623047800000|2021-06-07 06:36:40|663.27|659.27|663.46|659.46|663.55|659.55|663.27|659.27|22
1623047810000|2021-06-07 06:36:50|663.48|659.48|663.47|659.47|663.53|659.53|663.41|659.41|26
1623047820000|2021-06-07 06:37:00|663.46|659.46|663.15|659.15|663.46|659.46|663.15|659.15|20
1623047830000|2021-06-07 06:37:10|663.17|659.17|663.18|659.18|663.24|659.24|663.12|659.12|26
1623047840000|2021-06-07 06:37:20|663.17|659.17|663.14|659.14|663.21|659.21|663.11|659.11|26
1623047850000|2021-06-07 06:37:30|663.12|659.12|663.07|659.07|663.18|659.18|663.06|659.06|14
1623047860000|2021-06-07 06:37:40|663.08|659.08|663.08|659.08|663.11|659.11|663.06|659.06|15
1623047870000|2021-06-07 06:37:50|663.07|659.07|662.68|658.68|663.1|659.1|662.68|658.68|20
1623047880000|2021-06-07 06:38:00|662.63|658.63|662.94|658.94|662.97|658.97|662.63|658.63|18
1623047890000|2021-06-07 06:38:10|663|659|663.13|659.13|663.13|659.13|662.9|658.9|31
1623047900000|2021-06-07 06:38:20|662.99|658.99|663.1|659.1|663.1|659.1|662.99|658.99|17
1623047910000|2021-06-07 06:38:30|663.13|659.13|663.13|659.13|663.16|659.16|663.09|659.09|20
1623047920000|2021-06-07 06:38:40|663.11|659.11|663.21|659.21|663.25|659.25|663.11|659.11|11
1623047930000|2021-06-07 06:38:50|663.23|659.23|663.3|659.3|663.3|659.3|663.22|659.22|12
1623047940000|2021-06-07 06:39:00|663.28|659.28|663.28|659.28|663.32|659.32|663.18|659.18|16
1623047950000|2021-06-07 06:39:10|663.3|659.3|663.45|659.45|663.56|659.56|663.28|659.28|22
1623047960000|2021-06-07 06:39:20|663.53|659.53|663.5|659.5|663.53|659.53|663.25|659.25|26
1623047970000|2021-06-07 06:39:30|663.51|659.51|663.76|659.76|663.81|659.81|663.25|659.25|16
1623047980000|2021-06-07 06:39:40|663.8|659.8|663.65|659.65|663.8|659.8|663.64|659.64|25
1623047990000|2021-06-07 06:39:50|663.62|659.62|663.61|659.61|663.62|659.62|663.59|659.59|13
1623048000000|2021-06-07 06:40:00|663.63|659.63|663.2|659.2|663.7|659.7|663.13|659.13|27
1623048010000|2021-06-07 06:40:10|663.18|659.18|663.22|659.22|663.24|659.24|663.17|659.17|20
1623048020000|2021-06-07 06:40:20|663.19|659.19|663.09|659.09|663.19|659.19|663.09|659.09|15
1623048030000|2021-06-07 06:40:30|663.05|659.05|662.67|658.67|663.05|659.05|662.67|658.67|24
1623048040000|2021-06-07 06:40:40|662.71|658.71|662.59|658.59|662.71|658.71|662.57|658.57|25
1623048050000|2021-06-07 06:40:50|662.58|658.58|662.67|658.67|662.72|658.72|662.56|658.56|19
1623048060000|2021-06-07 06:41:00|662.69|658.69|662.6|658.6|662.7|658.7|662.59|658.59|21
1623048070000|2021-06-07 06:41:10|662.59|658.59|662.63|658.63|662.63|658.63|662.58|658.58|16
1623048080000|2021-06-07 06:41:20|662.59|658.59|662.58|658.58|662.64|658.64|662.58|658.58|19
1623048090000|2021-06-07 06:41:30|662.57|658.57|662.59|658.59|662.62|658.62|662.57|658.57|9
1623048100000|2021-06-07 06:41:40|662.6|658.6|662.6|658.6|662.62|658.62|662.59|658.59|7
1623048110000|2021-06-07 06:41:50|662.61|658.61|662.93|658.93|662.94|658.94|662.6|658.6|20
1623048120000|2021-06-07 06:42:00|662.94|658.94|662.9|658.9|662.97|658.97|662.88|658.88|19
1623048130000|2021-06-07 06:42:10|662.93|658.93|662.61|658.61|662.93|658.93|662.61|658.61|18
1623048140000|2021-06-07 06:42:20|662.67|658.67|662.61|658.61|662.67|658.67|662.58|658.58|16
1623048150000|2021-06-07 06:42:30|662.6|658.6|662.61|658.61|662.61|658.61|662.6|658.6|4
1623048160000|2021-06-07 06:42:40|662.64|658.64|662.4|658.4|662.64|658.64|662.35|658.35|15
1623048170000|2021-06-07 06:42:50|662.39|658.39|662.51|658.51|662.54|658.54|662.33|658.33|12
1623048180000|2021-06-07 06:43:00|662.5|658.5|662.52|658.52|662.57|658.57|662.49|658.49|16
1623048190000|2021-06-07 06:43:10|662.51|658.51|662.41|658.41|662.51|658.51|662.39|658.39|15
1623048200000|2021-06-07 06:43:20|662.4|658.4|662.31|658.31|662.42|658.42|662.29|658.29|15
1623048210000|2021-06-07 06:43:30|662.32|658.32|662.34|658.34|662.34|658.34|662.32|658.32|10
1623048220000|2021-06-07 06:43:40|662.33|658.33|662.13|658.13|662.34|658.34|662.13|658.13|17
1623048230000|2021-06-07 06:43:50|662.18|658.18|662.08|658.08|662.25|658.25|662.08|658.08|15
1623048240000|2021-06-07 06:44:00|662.15|658.15|662.46|658.46|662.46|658.46|662.15|658.15|20
1623048250000|2021-06-07 06:44:10|662.44|658.44|662.45|658.45|662.46|658.46|662.44|658.44|21
1623048260000|2021-06-07 06:44:20|662.44|658.44|662.44|658.44|662.45|658.45|662.43|658.43|6
1623048270000|2021-06-07 06:44:30|662.43|658.43|662.5|658.5|662.51|658.51|662.43|658.43|16
1623048280000|2021-06-07 06:44:40|662.52|658.52|662.49|658.49|662.54|658.54|662.47|658.47|10
1623048290000|2021-06-07 06:44:50|662.5|658.5|662.48|658.48|662.5|658.5|662.48|658.48|11
1623048300000|2021-06-07 06:45:00|662.47|658.47|662.79|658.79|662.91|658.91|662.46|658.46|26
1623048310000|2021-06-07 06:45:10|662.78|658.78|663|659|663|659|662.78|658.78|26
1623048320000|2021-06-07 06:45:20|662.99|658.99|662.79|658.79|662.99|658.99|662.79|658.79|25
1623048330000|2021-06-07 06:45:30|662.78|658.78|662.56|658.56|662.8|658.8|662.56|658.56|20
1623048340000|2021-06-07 06:45:40|662.55|658.55|662.66|658.66|662.68|658.68|662.48|658.48|23
1623048350000|2021-06-07 06:45:50|662.67|658.67|662.71|658.71|662.75|658.75|662.66|658.66|24
1623048360000|2021-06-07 06:46:00|662.61|658.61|662.46|658.46|662.66|658.66|662.45|658.45|21
1623048370000|2021-06-07 06:46:10|662.45|658.45|662.2|658.2|662.46|658.46|662.19|658.19|23
1623048380000|2021-06-07 06:46:20|662.19|658.19|662.19|658.19|662.2|658.2|661.83|657.83|26
1623048390000|2021-06-07 06:46:30|662.17|658.17|661.96|657.96|662.18|658.18|661.78|657.78|24
1623048400000|2021-06-07 06:46:40|661.94|657.94|661.65|657.65|661.94|657.94|661.64|657.64|20
1623048410000|2021-06-07 06:46:50|661.74|657.74|661.75|657.75|661.78|657.78|661.69|657.69|23
1623048420000|2021-06-07 06:47:00|661.73|657.73|662.1|658.1|662.23|658.23|661.67|657.67|27
1623048430000|2021-06-07 06:47:10|662.13|658.13|662.25|658.25|662.25|658.25|662.03|658.03|24
1623048440000|2021-06-07 06:47:20|662.26|658.26|662.56|658.56|662.56|658.56|662.21|658.21|25
1623048450000|2021-06-07 06:47:30|662.53|658.53|662.69|658.69|662.69|658.69|662.51|658.51|17
1623048460000|2021-06-07 06:47:40|662.68|658.68|662.68|658.68|662.69|658.69|662.68|658.68|9
1623048480000|2021-06-07 06:48:00|662.69|658.69|662.7|658.7|662.7|658.7|662.61|658.61|12
1623048490000|2021-06-07 06:48:10|662.77|658.77|662.85|658.85|662.85|658.85|662.77|658.77|17
1623048500000|2021-06-07 06:48:20|662.84|658.84|662.77|658.77|662.96|658.96|662.75|658.75|22
1623048510000|2021-06-07 06:48:30|662.78|658.78|662.84|658.84|662.85|658.85|662.74|658.74|25
1623048520000|2021-06-07 06:48:40|662.9|658.9|662.98|658.98|662.98|658.98|662.86|658.86|20
1623048530000|2021-06-07 06:48:50|662.99|658.99|662.97|658.97|662.99|658.99|662.94|658.94|12
1623048540000|2021-06-07 06:49:00|662.95|658.95|662.88|658.88|662.95|658.95|662.72|658.72|31
1623048550000|2021-06-07 06:49:10|662.87|658.87|662.79|658.79|663.02|659.02|662.79|658.79|9
1623048560000|2021-06-07 06:49:20|662.7|658.7|662.43|658.43|662.7|658.7|662.42|658.42|18
1623048570000|2021-06-07 06:49:30|662.42|658.42|662.53|658.53|662.53|658.53|662.4|658.4|26
1623048580000|2021-06-07 06:49:40|662.55|658.55|662.29|658.29|662.58|658.58|662.19|658.19|24
1623048590000|2021-06-07 06:49:50|662.24|658.24|662.49|658.49|662.66|658.66|662.23|658.23|25
1623048600000|2021-06-07 06:50:00|662.5|658.5|662.91|658.91|662.93|658.93|662.5|658.5|32
1623048610000|2021-06-07 06:50:10|662.86|658.86|662.95|658.95|662.97|658.97|662.85|658.85|20
1623048620000|2021-06-07 06:50:20|662.94|658.94|662.72|658.72|662.96|658.96|662.72|658.72|31
1623048630000|2021-06-07 06:50:30|662.61|658.61|662.41|658.41|662.61|658.61|662.38|658.38|28
1623048640000|2021-06-07 06:50:40|662.47|658.47|662.3|658.3|662.47|658.47|662.28|658.28|25
1623048650000|2021-06-07 06:50:50|662.25|658.25|662.37|658.37|662.38|658.38|662.22|658.22|24
1623048660000|2021-06-07 06:51:00|662.36|658.36|662.09|658.09|662.36|658.36|662.02|658.02|25
1623048670000|2021-06-07 06:51:10|661.97|657.97|661.66|657.66|661.98|657.98|661.66|657.66|24
1623048680000|2021-06-07 06:51:20|661.68|657.68|661.59|657.59|661.68|657.68|661.45|657.45|25
1623048690000|2021-06-07 06:51:30|661.6|657.6|661.61|657.61|661.67|657.67|661.59|657.59|25
1623048700000|2021-06-07 06:51:40|661.65|657.65|661.77|657.77|661.88|657.88|661.59|657.59|24
1623048710000|2021-06-07 06:51:50|661.76|657.76|661.64|657.64|661.76|657.76|661.6|657.6|28
1623048720000|2021-06-07 06:52:00|661.63|657.63|661.88|657.88|661.88|657.88|661.55|657.55|30
1623048730000|2021-06-07 06:52:10|661.74|657.74|661.93|657.93|661.95|657.95|661.74|657.74|21
1623048740000|2021-06-07 06:52:20|661.94|657.94|661.76|657.76|661.95|657.95|661.75|657.75|27
1623048750000|2021-06-07 06:52:30|661.79|657.79|661.82|657.82|661.89|657.89|661.72|657.72|23
1623048760000|2021-06-07 06:52:40|661.84|657.84|662.1|658.1|662.15|658.15|661.79|657.79|23
1623048770000|2021-06-07 06:52:50|662.09|658.09|661.94|657.94|662.09|658.09|661.93|657.93|18
1623048780000|2021-06-07 06:53:00|661.95|657.95|662.3|658.3|662.36|658.36|661.84|657.84|26
1623048790000|2021-06-07 06:53:10|662.32|658.32|662.47|658.47|662.49|658.49|662.32|658.32|22
1623048800000|2021-06-07 06:53:20|662.46|658.46|662.54|658.54|662.54|658.54|662.46|658.46|20
1623048810000|2021-06-07 06:53:30|662.58|658.58|662.58|658.58|662.59|658.59|662.54|658.54|20
1623048820000|2021-06-07 06:53:40|662.57|658.57|662.26|658.26|662.57|658.57|662.26|658.26|27
1623048830000|2021-06-07 06:53:50|662.27|658.27|662.15|658.15|662.36|658.36|662.15|658.15|22
1623048840000|2021-06-07 06:54:00|662.14|658.14|662.18|658.18|662.19|658.19|662.14|658.14|14
1623048850000|2021-06-07 06:54:10|662.19|658.19|662.23|658.23|662.26|658.26|662.16|658.16|20
1623048860000|2021-06-07 06:54:20|662.27|658.27|662.53|658.53|662.55|658.55|662.23|658.23|23
1623048870000|2021-06-07 06:54:30|662.56|658.56|662.51|658.51|662.56|658.56|662.5|658.5|19
1623048880000|2021-06-07 06:54:40|662.55|658.55|662.65|658.65|662.67|658.67|662.5|658.5|28
1623048890000|2021-06-07 06:54:50|662.66|658.66|662.65|658.65|662.66|658.66|662.51|658.51|21
1623048900000|2021-06-07 06:55:00|662.72|658.72|662.42|658.42|662.85|658.85|662.36|658.36|34
1623048910000|2021-06-07 06:55:10|662.4|658.4|662.41|658.41|662.44|658.44|662.4|658.4|14
1623048920000|2021-06-07 06:55:20|662.42|658.42|662.42|658.42|662.47|658.47|662.4|658.4|18
1623048930000|2021-06-07 06:55:30|662.43|658.43|662.44|658.44|662.46|658.46|662.41|658.41|8
1623048940000|2021-06-07 06:55:40|662.43|658.43|662.24|658.24|662.43|658.43|662.24|658.24|19
1623048950000|2021-06-07 06:55:50|662.25|658.25|662.22|658.22|662.25|658.25|662.21|658.21|7
1623048960000|2021-06-07 06:56:00|662.23|658.23|662.01|658.01|662.24|658.24|662.01|658.01|15
1623048970000|2021-06-07 06:56:10|662.04|658.04|662.16|658.16|662.21|658.21|662.04|658.04|14
1623048980000|2021-06-07 06:56:20|662.15|658.15|662.11|658.11|662.15|658.15|662.08|658.08|9
1623048990000|2021-06-07 06:56:30|662.08|658.08|662|658|662.11|658.11|661.93|657.93|17
1623049000000|2021-06-07 06:56:40|661.98|657.98|661.96|657.96|661.99|657.99|661.74|657.74|24
1623049010000|2021-06-07 06:56:50|661.94|657.94|662|658|662.03|658.03|661.94|657.94|20
1623049020000|2021-06-07 06:57:00|661.99|657.99|661.95|657.95|662.02|658.02|661.93|657.93|18
1623049030000|2021-06-07 06:57:10|661.97|657.97|662.03|658.03|662.03|658.03|661.91|657.91|22
1623049040000|2021-06-07 06:57:20|662.02|658.02|662.03|658.03|662.04|658.04|662.01|658.01|16
1623049050000|2021-06-07 06:57:30|662.02|658.02|662.01|658.01|662.03|658.03|661.88|657.88|18
1623049060000|2021-06-07 06:57:40|662|658|662.06|658.06|662.08|658.08|662|658|26
1623049070000|2021-06-07 06:57:50|662.05|658.05|662.2|658.2|662.21|658.21|662.05|658.05|22
1623049080000|2021-06-07 06:58:00|662.19|658.19|662.1|658.1|662.2|658.2|662.06|658.06|23
1623049090000|2021-06-07 06:58:10|662.09|658.09|662.17|658.17|662.18|658.18|662.09|658.09|14
1623049100000|2021-06-07 06:58:20|662.16|658.16|662.05|658.05|662.17|658.17|662.05|658.05|6
1623049110000|2021-06-07 06:58:30|662.03|658.03|661.76|657.76|662.05|658.05|661.71|657.71|16
1623049120000|2021-06-07 06:58:40|661.77|657.77|661.7|657.7|661.77|657.77|661.6|657.6|25
1623049130000|2021-06-07 06:58:50|661.71|657.71|661.63|657.63|661.75|657.75|661.62|657.62|16
1623049140000|2021-06-07 06:59:00|661.64|657.64|661.75|657.75|661.9|657.9|661.64|657.64|30
1623049150000|2021-06-07 06:59:10|661.74|657.74|661.78|657.78|661.86|657.86|661.71|657.71|25
1623049160000|2021-06-07 06:59:20|661.73|657.73|661.84|657.84|661.85|657.85|661.7|657.7|17
1623049170000|2021-06-07 06:59:30|661.87|657.87|661.95|657.95|662.03|658.03|661.87|657.87|22
1623049180000|2021-06-07 06:59:40|661.96|657.96|662.07|658.07|662.21|658.21|661.95|657.95|28
1623049190000|2021-06-07 06:59:50|662.08|658.08|662.05|658.05|662.08|658.08|661.99|657.99|22
1623049200000|2021-06-07 07:00:00|662.06|658.06|662.08|658.08|662.13|658.13|662.06|658.06|20
1623049210000|2021-06-07 07:00:10|662.1|658.1|662.17|658.17|662.19|658.19|661.97|657.97|22
1623049220000|2021-06-07 07:00:20|662.16|658.16|661.96|657.96|662.17|658.17|661.96|657.96|23
1623049230000|2021-06-07 07:00:30|661.95|657.95|661.49|657.49|661.97|657.97|661.49|657.49|23
1623049240000|2021-06-07 07:00:40|661.55|657.55|660.69|656.69|661.56|657.56|660.69|656.69|25
1623049250000|2021-06-07 07:00:50|660.7|656.7|660.82|656.82|660.88|656.88|660.7|656.7|23
1623049260000|2021-06-07 07:01:00|660.81|656.81|660.79|656.79|660.84|656.84|660.75|656.75|22
1623049270000|2021-06-07 07:01:10|660.83|656.83|660.48|656.48|660.96|656.96|660.48|656.48|29
1623049280000|2021-06-07 07:01:20|660.5|656.5|660.41|656.41|660.5|656.5|660.4|656.4|35
1623049290000|2021-06-07 07:01:30|660.4|656.4|660.34|656.34|660.48|656.48|660.33|656.33|26
1623049300000|2021-06-07 07:01:40|660.33|656.33|660.19|656.19|660.4|656.4|660.19|656.19|27
1623049310000|2021-06-07 07:01:50|660.21|656.21|660.01|656.01|660.22|656.22|660.01|656.01|23
1623049320000|2021-06-07 07:02:00|659.99|655.99|659.74|655.74|659.99|655.99|659.72|655.72|24
1623049330000|2021-06-07 07:02:10|659.73|655.73|660.18|656.18|660.18|656.18|659.73|655.73|27
1623049340000|2021-06-07 07:02:20|660.23|656.23|660.17|656.17|660.4|656.4|660.06|656.06|31
1623049350000|2021-06-07 07:02:30|660.14|656.14|660.24|656.24|660.27|656.27|660.11|656.11|31
1623049360000|2021-06-07 07:02:40|660.23|656.23|660.24|656.24|660.24|656.24|660.12|656.12|24
1623049370000|2021-06-07 07:02:50|660.26|656.26|660.19|656.19|660.26|656.26|660.16|656.16|26
1623049380000|2021-06-07 07:03:00|660.2|656.2|660.3|656.3|660.31|656.31|660.15|656.15|14
1623049390000|2021-06-07 07:03:10|660.29|656.29|660.47|656.47|660.48|656.48|660.29|656.29|12
1623049400000|2021-06-07 07:03:20|660.49|656.49|660.53|656.53|660.55|656.55|660.46|656.46|16
1623049410000|2021-06-07 07:03:30|660.54|656.54|660.7|656.7|660.72|656.72|660.53|656.53|16
1623049420000|2021-06-07 07:03:40|660.68|656.68|660.73|656.73|660.74|656.74|660.68|656.68|19
1623049430000|2021-06-07 07:03:50|660.71|656.71|660.76|656.76|660.87|656.87|660.71|656.71|24
1623049440000|2021-06-07 07:04:00|660.77|656.77|660.65|656.65|660.77|656.77|660.65|656.65|19
1623049450000|2021-06-07 07:04:10|660.64|656.64|660.8|656.8|660.8|656.8|660.64|656.64|19
1623049460000|2021-06-07 07:04:20|660.79|656.79|660.69|656.69|660.79|656.79|660.67|656.67|15
1623049470000|2021-06-07 07:04:30|660.7|656.7|660.78|656.78|660.8|656.8|660.63|656.63|23
1623049480000|2021-06-07 07:04:40|660.79|656.79|661.02|657.02|661.06|657.06|660.79|656.79|31
1623049490000|2021-06-07 07:04:50|661.05|657.05|661.08|657.08|661.08|657.08|660.94|656.94|29
1623049500000|2021-06-07 07:05:00|661.09|657.09|661.14|657.14|661.15|657.15|661.07|657.07|19
1623049510000|2021-06-07 07:05:10|661.13|657.13|661.35|657.35|661.35|657.35|661.13|657.13|18
1623049520000|2021-06-07 07:05:20|661.36|657.36|661.36|657.36|661.36|657.36|661.36|657.36|1
1623049530000|2021-06-07 07:05:30|661.34|657.34|661.39|657.39|661.44|657.44|661.34|657.34|18
1623049540000|2021-06-07 07:05:40|661.4|657.4|661.4|657.4|661.42|657.42|661.35|657.35|15
1623049550000|2021-06-07 07:05:50|661.41|657.41|660.73|656.73|661.43|657.43|660.73|656.73|24
1623049560000|2021-06-07 07:06:00|660.69|656.69|660.83|656.83|660.9|656.9|660.69|656.69|18
1623049570000|2021-06-07 07:06:10|660.86|656.86|660.84|656.84|660.89|656.89|660.82|656.82|26
1623049580000|2021-06-07 07:06:20|660.82|656.82|660.78|656.78|660.87|656.87|660.69|656.69|22
1623049590000|2021-06-07 07:06:30|660.82|656.82|661.02|657.02|661.02|657.02|660.8|656.8|15
1623049600000|2021-06-07 07:06:40|661.03|657.03|661.11|657.11|661.14|657.14|661.03|657.03|23
1623049610000|2021-06-07 07:06:50|661.08|657.08|661.32|657.32|661.35|657.35|661.08|657.08|19
1623049620000|2021-06-07 07:07:00|661.31|657.31|661.38|657.38|661.42|657.42|661.25|657.25|10
1623049630000|2021-06-07 07:07:10|661.36|657.36|661.51|657.51|661.6|657.6|661.35|657.35|13
1623049640000|2021-06-07 07:07:20|661.52|657.52|661.51|657.51|661.63|657.63|661.5|657.5|13
1623049650000|2021-06-07 07:07:30|661.52|657.52|661.49|657.49|661.53|657.53|661.48|657.48|22
1623049660000|2021-06-07 07:07:40|661.51|657.51|661.61|657.61|661.63|657.63|661.5|657.5|18
1623049670000|2021-06-07 07:07:50|661.6|657.6|661.46|657.46|661.62|657.62|661.39|657.39|21
1623049680000|2021-06-07 07:08:00|661.47|657.47|661.1|657.1|661.47|657.47|661.07|657.07|25
1623049690000|2021-06-07 07:08:10|661.09|657.09|660.92|656.92|661.09|657.09|660.92|656.92|10
1623049700000|2021-06-07 07:08:20|660.91|656.91|660.83|656.83|660.91|656.91|660.82|656.82|13
1623049710000|2021-06-07 07:08:30|660.82|656.82|660.83|656.83|660.85|656.85|660.74|656.74|18
1623049720000|2021-06-07 07:08:40|660.85|656.85|660.66|656.66|660.85|656.85|660.66|656.66|21
1623049730000|2021-06-07 07:08:50|660.67|656.67|660.57|656.57|660.69|656.69|660.55|656.55|21
1623049740000|2021-06-07 07:09:00|660.56|656.56|660.57|656.57|660.6|656.6|660.53|656.53|13
1623049750000|2021-06-07 07:09:10|660.58|656.58|660.82|656.82|660.88|656.88|660.58|656.58|24
1623049760000|2021-06-07 07:09:20|660.8|656.8|660.73|656.73|660.8|656.8|660.73|656.73|18
1623049770000|2021-06-07 07:09:30|660.72|656.72|660.66|656.66|660.73|656.73|660.62|656.62|23
1623049780000|2021-06-07 07:09:40|660.65|656.65|660.53|656.53|660.65|656.65|660.51|656.51|25
1623049790000|2021-06-07 07:09:50|660.54|656.54|660.31|656.31|660.54|656.54|660.27|656.27|24
1623049800000|2021-06-07 07:10:00|660.3|656.3|660.36|656.36|660.38|656.38|660.29|656.29|23
1623049810000|2021-06-07 07:10:10|660.34|656.34|660.34|656.34|660.35|656.35|660.33|656.33|9
1623049820000|2021-06-07 07:10:20|660.33|656.33|660.33|656.33|660.35|656.35|660.31|656.31|17
1623049830000|2021-06-07 07:10:30|660.32|656.32|660.36|656.36|660.38|656.38|660.29|656.29|23
1623049840000|2021-06-07 07:10:40|660.37|656.37|660.59|656.59|660.67|656.67|660.37|656.37|18
1623049850000|2021-06-07 07:10:50|660.58|656.58|660.59|656.59|660.6|656.6|660.58|656.58|4
1623049860000|2021-06-07 07:11:00|660.57|656.57|660.59|656.59|660.59|656.59|660.51|656.51|23
1623049870000|2021-06-07 07:11:10|660.58|656.58|660.94|656.94|660.94|656.94|660.55|656.55|17
1623049880000|2021-06-07 07:11:20|660.99|656.99|660.98|656.98|661.01|657.01|660.97|656.97|17
1623049890000|2021-06-07 07:11:30|661|657|661.07|657.07|661.08|657.08|660.97|656.97|23
1623049900000|2021-06-07 07:11:40|661.09|657.09|661.07|657.07|661.12|657.12|661.05|657.05|23
1623049910000|2021-06-07 07:11:50|661.06|657.06|661.04|657.04|661.08|657.08|661.04|657.04|21
1623049920000|2021-06-07 07:12:00|661.06|657.06|661.24|657.24|661.24|657.24|661.05|657.05|20
1623049930000|2021-06-07 07:12:10|661.23|657.23|661.21|657.21|661.25|657.25|661.19|657.19|18
1623049940000|2021-06-07 07:12:20|661.2|657.2|660.9|656.9|661.2|657.2|660.87|656.87|25
1623049950000|2021-06-07 07:12:30|660.89|656.89|660.81|656.81|661|657|660.8|656.8|26
1623049960000|2021-06-07 07:12:40|660.78|656.78|660.63|656.63|660.8|656.8|660.59|656.59|33
1623049970000|2021-06-07 07:12:50|660.64|656.64|660.65|656.65|660.71|656.71|660.63|656.63|28
1623049980000|2021-06-07 07:13:00|660.64|656.64|660.61|656.61|660.68|656.68|660.58|656.58|24
1623049990000|2021-06-07 07:13:10|660.62|656.62|660.57|656.57|660.62|656.62|660.56|656.56|12
1623050000000|2021-06-07 07:13:20|660.56|656.56|660.58|656.58|660.6|656.6|660.54|656.54|18
1623050010000|2021-06-07 07:13:30|660.57|656.57|660.6|656.6|660.6|656.6|660.55|656.55|14
1623050020000|2021-06-07 07:13:40|660.59|656.59|660.6|656.6|660.6|656.6|660.59|656.59|10
1623050030000|2021-06-07 07:13:50|660.59|656.59|660.58|656.58|660.61|656.61|660.58|656.58|18
1623050040000|2021-06-07 07:14:00|660.6|656.6|660.27|656.27|660.6|656.6|660.17|656.17|26
1623050050000|2021-06-07 07:14:10|660.29|656.29|660.07|656.07|660.29|656.29|660.07|656.07|14
1623050060000|2021-06-07 07:14:20|660.1|656.1|660.25|656.25|660.25|656.25|660.08|656.08|18
1623050070000|2021-06-07 07:14:30|660.26|656.26|660.23|656.23|660.27|656.27|660.23|656.23|18
1623050080000|2021-06-07 07:14:40|660.24|656.24|660.31|656.31|660.32|656.32|660.23|656.23|17
1623050090000|2021-06-07 07:14:50|660.32|656.32|660.44|656.44|660.45|656.45|660.32|656.32|24
1623050100000|2021-06-07 07:15:00|660.45|656.45|660.71|656.71|661.08|657.08|660.43|656.43|34
1623050110000|2021-06-07 07:15:10|660.73|656.73|660.26|656.26|660.73|656.73|660.26|656.26|26
1623050120000|2021-06-07 07:15:20|660.28|656.28|660.07|656.07|660.28|656.28|660.03|656.03|19
1623050130000|2021-06-07 07:15:30|660.12|656.12|660.06|656.06|660.12|656.12|660.03|656.03|16
1623050140000|2021-06-07 07:15:40|660.07|656.07|660.07|656.07|660.09|656.09|660.05|656.05|16
1623050150000|2021-06-07 07:15:50|660.08|656.08|660.07|656.07|660.1|656.1|660.03|656.03|26
1623050160000|2021-06-07 07:16:00|660.06|656.06|660.01|656.01|660.06|656.06|660.01|656.01|8
1623050170000|2021-06-07 07:16:10|660.02|656.02|659.54|655.54|660.02|656.02|659.54|655.54|18
1623050180000|2021-06-07 07:16:20|659.53|655.53|659.33|655.33|659.54|655.54|659.32|655.32|16
1623050190000|2021-06-07 07:16:30|659.32|655.32|658.97|654.97|659.33|655.33|658.77|654.77|26
1623050200000|2021-06-07 07:16:40|658.96|654.96|659.09|655.09|659.11|655.11|658.94|654.94|33
1623050210000|2021-06-07 07:16:50|659.1|655.1|659.16|655.16|659.18|655.18|659.09|655.09|29
1623050220000|2021-06-07 07:17:00|659.15|655.15|659.08|655.08|659.19|655.19|659.08|655.08|28
1623050230000|2021-06-07 07:17:10|659.11|655.11|658.87|654.87|659.11|655.11|658.77|654.77|23
1623050240000|2021-06-07 07:17:20|658.85|654.85|658.88|654.88|658.94|654.94|658.78|654.78|30
1623050250000|2021-06-07 07:17:30|658.87|654.87|658.89|654.89|658.91|654.91|658.76|654.76|24
1623050260000|2021-06-07 07:17:40|658.95|654.95|658.67|654.67|658.95|654.95|658.67|654.67|27
1623050270000|2021-06-07 07:17:50|658.69|654.69|658.78|654.78|658.86|654.86|658.66|654.66|19
1623050280000|2021-06-07 07:18:00|658.73|654.73|658.66|654.66|658.76|654.76|658.63|654.63|22
1623050290000|2021-06-07 07:18:10|658.65|654.65|658.52|654.52|658.71|654.71|658.46|654.46|32
1623050300000|2021-06-07 07:18:20|658.51|654.51|658.36|654.36|658.53|654.53|658.33|654.33|22
1623050310000|2021-06-07 07:18:30|658.29|654.29|658.43|654.43|658.43|654.43|657.96|653.96|27
1623050320000|2021-06-07 07:18:40|658.6|654.6|658.37|654.37|658.65|654.65|658.37|654.37|32
1623050330000|2021-06-07 07:18:50|658.13|654.13|658.06|654.06|658.14|654.14|658|654|21
1623050340000|2021-06-07 07:19:00|658.11|654.11|658.59|654.59|658.61|654.61|658.11|654.11|22
1623050350000|2021-06-07 07:19:10|658.58|654.58|658.66|654.66|658.7|654.7|658.58|654.58|19
1623050360000|2021-06-07 07:19:20|658.67|654.67|658.79|654.79|658.79|654.79|658.65|654.65|21
1623050370000|2021-06-07 07:19:30|658.78|654.78|658.71|654.71|658.79|654.79|658.7|654.7|17
1623050380000|2021-06-07 07:19:40|658.7|654.7|658.74|654.74|658.76|654.76|658.7|654.7|18
1623050390000|2021-06-07 07:19:50|658.73|654.73|658.72|654.72|658.78|654.78|658.7|654.7|17
1623050400000|2021-06-07 07:20:00|658.73|654.73|659.11|655.11|659.12|655.12|658.71|654.71|26
1623050410000|2021-06-07 07:20:10|659.16|655.16|659.18|655.18|659.24|655.24|659.09|655.09|33
1623050420000|2021-06-07 07:20:20|659.14|655.14|659.04|655.04|659.14|655.14|659|655|23
1623050430000|2021-06-07 07:20:30|659.05|655.05|659.07|655.07|659.1|655.1|659.03|655.03|17
1623050440000|2021-06-07 07:20:40|659.08|655.08|658.97|654.97|659.09|655.09|658.9|654.9|22
1623050450000|2021-06-07 07:20:50|658.98|654.98|658.98|654.98|658.99|654.99|658.95|654.95|12
1623050460000|2021-06-07 07:21:00|658.96|654.96|658.97|654.97|659|655|658.89|654.89|19
1623050470000|2021-06-07 07:21:10|658.99|654.99|658.87|654.87|659|655|658.87|654.87|20
1623050480000|2021-06-07 07:21:20|658.86|654.86|658.88|654.88|658.89|654.89|658.86|654.86|13
1623050490000|2021-06-07 07:21:30|658.9|654.9|658.93|654.93|658.94|654.94|658.88|654.88|12
1623050500000|2021-06-07 07:21:40|658.94|654.94|658.97|654.97|658.98|654.98|658.85|654.85|26
1623050510000|2021-06-07 07:21:50|658.95|654.95|659.02|655.02|659.02|655.02|658.93|654.93|27
1623050520000|2021-06-07 07:22:00|659.19|655.19|659.22|655.22|659.4|655.4|659.19|655.19|29
1623050530000|2021-06-07 07:22:10|659.21|655.21|659.23|655.23|659.26|655.26|659.19|655.19|26
1623050540000|2021-06-07 07:22:20|659.22|655.22|659.36|655.36|659.36|655.36|659.21|655.21|20
1623050550000|2021-06-07 07:22:30|659.42|655.42|659.52|655.52|659.57|655.57|659.36|655.36|19
1623050560000|2021-06-07 07:22:40|659.53|655.53|659.77|655.77|659.81|655.81|659.52|655.52|21
1623050570000|2021-06-07 07:22:50|659.69|655.69|660.01|656.01|660.01|656.01|659.69|655.69|22
1623050580000|2021-06-07 07:23:00|660|656|660.2|656.2|660.21|656.21|660|656|19
1623050590000|2021-06-07 07:23:10|660.19|656.19|660.4|656.4|660.42|656.42|660.19|656.19|24
1623050600000|2021-06-07 07:23:20|660.39|656.39|660.18|656.18|660.4|656.4|660.18|656.18|23
1623050610000|2021-06-07 07:23:30|660.21|656.21|660.28|656.28|660.31|656.31|660.21|656.21|23
1623050620000|2021-06-07 07:23:40|660.27|656.27|660.27|656.27|660.31|656.31|660.25|656.25|20
1623050630000|2021-06-07 07:23:50|660.23|656.23|660.01|656.01|660.27|656.27|659.97|655.97|19
1623050640000|2021-06-07 07:24:00|660.02|656.02|660.26|656.26|660.26|656.26|660.02|656.02|21
1623050650000|2021-06-07 07:24:10|660.25|656.25|660.36|656.36|660.41|656.41|660.25|656.25|9
1623050660000|2021-06-07 07:24:20|660.37|656.37|660.39|656.39|660.45|656.45|660.37|656.37|16
1623050670000|2021-06-07 07:24:30|660.42|656.42|660.42|656.42|660.44|656.44|660.34|656.34|20
1623050680000|2021-06-07 07:24:40|660.43|656.43|660.44|656.44|660.44|656.44|660.42|656.42|4
1623050690000|2021-06-07 07:24:50|660.45|656.45|660.47|656.47|660.47|656.47|660.43|656.43|8
1623050700000|2021-06-07 07:25:00|660.44|656.44|660.45|656.45|660.47|656.47|660.44|656.44|7
1623050710000|2021-06-07 07:25:10|660.46|656.46|660.67|656.67|660.67|656.67|660.46|656.46|11
1623050720000|2021-06-07 07:25:20|660.68|656.68|660.68|656.68|660.68|656.68|660.66|656.66|10
1623050730000|2021-06-07 07:25:30|660.67|656.67|660.62|656.62|660.68|656.68|660.62|656.62|4
1623050740000|2021-06-07 07:25:40|660.56|656.56|660.51|656.51|660.56|656.56|660.49|656.49|9
1623050750000|2021-06-07 07:25:50|660.54|656.54|660.7|656.7|660.72|656.72|660.49|656.49|23
1623050760000|2021-06-07 07:26:00|660.71|656.71|660.71|656.71|660.72|656.72|660.7|656.7|5
1623050770000|2021-06-07 07:26:10|660.72|656.72|660.99|656.99|660.99|656.99|660.71|656.71|15
1623050780000|2021-06-07 07:26:20|660.98|656.98|660.87|656.87|661.06|657.06|660.86|656.86|17
1623050790000|2021-06-07 07:26:30|660.84|656.84|660.87|656.87|660.88|656.88|660.84|656.84|4
1623050800000|2021-06-07 07:26:40|660.86|656.86|660.79|656.79|660.86|656.86|660.79|656.79|6
1623050810000|2021-06-07 07:26:50|660.8|656.8|660.52|656.52|660.84|656.84|660.52|656.52|23
1623050820000|2021-06-07 07:27:00|660.53|656.53|660.63|656.63|660.65|656.65|660.53|656.53|16
1623050830000|2021-06-07 07:27:10|660.66|656.66|660.65|656.65|660.66|656.66|660.61|656.61|23
1623050840000|2021-06-07 07:27:20|660.67|656.67|660.67|656.67|660.68|656.68|660.62|656.62|17
1623050850000|2021-06-07 07:27:30|660.68|656.68|660.65|656.65|660.68|656.68|660.64|656.64|17
1623050860000|2021-06-07 07:27:40|660.66|656.66|660.65|656.65|660.68|656.68|660.61|656.61|7
1623050870000|2021-06-07 07:27:50|660.64|656.64|660.62|656.62|660.64|656.64|660.6|656.6|17
1623050880000|2021-06-07 07:28:00|660.64|656.64|660.13|656.13|660.64|656.64|660.13|656.13|26
1623050890000|2021-06-07 07:28:10|660.1|656.1|660.08|656.08|660.33|656.33|660.05|656.05|28
1623050900000|2021-06-07 07:28:20|660.07|656.07|660.11|656.11|660.12|656.12|660.07|656.07|22
1623050910000|2021-06-07 07:28:30|660.13|656.13|660.26|656.26|660.4|656.4|660.12|656.12|27
1623050920000|2021-06-07 07:28:40|660.28|656.28|660.19|656.19|660.29|656.29|660.13|656.13|23
1623050930000|2021-06-07 07:28:50|660.18|656.18|660.54|656.54|660.62|656.62|660.15|656.15|15
1623050940000|2021-06-07 07:29:00|660.56|656.56|660.67|656.67|660.74|656.74|660.56|656.56|19
1623050950000|2021-06-07 07:29:10|660.65|656.65|660.3|656.3|660.65|656.65|660.29|656.29|23
1623050960000|2021-06-07 07:29:20|660.31|656.31|660.27|656.27|660.31|656.31|660.23|656.23|20
1623050970000|2021-06-07 07:29:30|660.26|656.26|660.21|656.21|660.28|656.28|660.2|656.2|16
1623050980000|2021-06-07 07:29:40|660.22|656.22|660.14|656.14|660.24|656.24|660.13|656.13|20
1623050990000|2021-06-07 07:29:50|660.07|656.07|659.86|655.86|660.07|656.07|659.85|655.85|19
1623051000000|2021-06-07 07:30:00|659.85|655.85|659.86|655.86|659.89|655.89|659.84|655.84|21
1623051010000|2021-06-07 07:30:10|659.87|655.87|660.32|656.32|660.48|656.48|659.86|655.86|31
1623051020000|2021-06-07 07:30:20|660.37|656.37|660.63|656.63|660.65|656.65|660.37|656.37|14
1623051030000|2021-06-07 07:30:30|660.64|656.64|660.73|656.73|660.73|656.73|660.63|656.63|15
1623051040000|2021-06-07 07:30:40|660.66|656.66|660.92|656.92|660.92|656.92|660.65|656.65|17
1623051050000|2021-06-07 07:30:50|660.93|656.93|660.96|656.96|660.97|656.97|660.92|656.92|5
1623051060000|2021-06-07 07:31:00|660.97|656.97|660.99|656.99|660.99|656.99|660.91|656.91|20
1623051070000|2021-06-07 07:31:10|660.98|656.98|661.05|657.05|661.06|657.06|660.96|656.96|15
1623051080000|2021-06-07 07:31:20|661.15|657.15|661.12|657.12|661.15|657.15|661.02|657.02|26
1623051090000|2021-06-07 07:31:30|661.11|657.11|660.99|656.99|661.11|657.11|660.95|656.95|20
1623051100000|2021-06-07 07:31:40|661|657|660.9|656.9|661.02|657.02|660.9|656.9|14
1623051110000|2021-06-07 07:31:50|660.94|656.94|661.17|657.17|661.17|657.17|660.9|656.9|19
1623051120000|2021-06-07 07:32:00|661.09|657.09|661.09|657.09|661.18|657.18|661.05|657.05|25
1623051130000|2021-06-07 07:32:10|661.1|657.1|661.21|657.21|661.22|657.22|661.1|657.1|19
1623051140000|2021-06-07 07:32:20|661.2|657.2|661.22|657.22|661.24|657.24|661.18|657.18|19
1623051150000|2021-06-07 07:32:30|661.24|657.24|661.18|657.18|661.32|657.32|661.17|657.17|21
1623051160000|2021-06-07 07:32:40|661.19|657.19|661.19|657.19|661.24|657.24|661.15|657.15|19
1623051170000|2021-06-07 07:32:50|661.15|657.15|661.23|657.23|661.23|657.23|661.14|657.14|15
1623051180000|2021-06-07 07:33:00|661.24|657.24|661.24|657.24|661.26|657.26|661.2|657.2|14
1623051190000|2021-06-07 07:33:10|661.23|657.23|661.23|657.23|661.24|657.24|661.2|657.2|18
1623051200000|2021-06-07 07:33:20|661.24|657.24|661.29|657.29|661.34|657.34|661.23|657.23|14
1623051210000|2021-06-07 07:33:30|661.31|657.31|661.12|657.12|661.31|657.31|661.12|657.12|19
1623051220000|2021-06-07 07:33:40|661.13|657.13|661.11|657.11|661.18|657.18|661.11|657.11|17
1623051230000|2021-06-07 07:33:50|661.28|657.28|661.2|657.2|661.31|657.31|661.2|657.2|16
1623051240000|2021-06-07 07:34:00|661.21|657.21|661.36|657.36|661.36|657.36|661.2|657.2|16
1623051250000|2021-06-07 07:34:10|661.35|657.35|661.22|657.22|661.38|657.38|661.22|657.22|24
1623051260000|2021-06-07 07:34:20|661.23|657.23|661.31|657.31|661.36|657.36|661.23|657.23|11
1623051270000|2021-06-07 07:34:30|661.33|657.33|661.33|657.33|661.37|657.37|661.31|657.31|23
1623051280000|2021-06-07 07:34:40|661.34|657.34|661.24|657.24|661.35|657.35|661.22|657.22|16
1623051290000|2021-06-07 07:34:50|661.23|657.23|661.23|657.23|661.27|657.27|661.19|657.19|13
1623051300000|2021-06-07 07:35:00|661.22|657.22|661.31|657.31|661.31|657.31|661.17|657.17|10
1623051310000|2021-06-07 07:35:10|661.29|657.29|661.16|657.16|661.29|657.29|661.14|657.14|20
1623051320000|2021-06-07 07:35:20|661.15|657.15|661.1|657.1|661.15|657.15|661.07|657.07|16
1623051330000|2021-06-07 07:35:30|661.09|657.09|661.22|657.22|661.28|657.28|661.08|657.08|24
1623051340000|2021-06-07 07:35:40|661.21|657.21|661.14|657.14|661.28|657.28|661.13|657.13|18
1623051350000|2021-06-07 07:35:50|661.16|657.16|661.1|657.1|661.16|657.16|661.1|657.1|9
1623051360000|2021-06-07 07:36:00|661.12|657.12|661.14|657.14|661.16|657.16|661.1|657.1|21
1623051370000|2021-06-07 07:36:10|661.15|657.15|661.13|657.13|661.16|657.16|661.12|657.12|17
1623051380000|2021-06-07 07:36:20|661.14|657.14|661.13|657.13|661.16|657.16|661.13|657.13|18
1623051390000|2021-06-07 07:36:30|661.14|657.14|661.11|657.11|661.14|657.14|661.09|657.09|14
1623051400000|2021-06-07 07:36:40|661.12|657.12|661.13|657.13|661.15|657.15|661.11|657.11|20
1623051410000|2021-06-07 07:36:50|661.14|657.14|661.12|657.12|661.21|657.21|661.11|657.11|20
1623051420000|2021-06-07 07:37:00|661.14|657.14|661.11|657.11|661.22|657.22|661.11|657.11|25
1623051430000|2021-06-07 07:37:10|661.1|657.1|661.06|657.06|661.14|657.14|661.01|657.01|22
1623051440000|2021-06-07 07:37:20|661.05|657.05|661.02|657.02|661.06|657.06|660.98|656.98|16
1623051450000|2021-06-07 07:37:30|661.01|657.01|661.04|657.04|661.05|657.05|661.01|657.01|16
1623051460000|2021-06-07 07:37:40|661.06|657.06|661.18|657.18|661.18|657.18|661.04|657.04|15
1623051470000|2021-06-07 07:37:50|661.17|657.17|661.17|657.17|661.18|657.18|661.14|657.14|18
1623051480000|2021-06-07 07:38:00|661.18|657.18|661.17|657.17|661.19|657.19|661.16|657.16|19
1623051490000|2021-06-07 07:38:10|661.16|657.16|661.26|657.26|661.26|657.26|661.12|657.12|10
1623051500000|2021-06-07 07:38:20|661.25|657.25|661.15|657.15|661.28|657.28|661.06|657.06|17
1623051510000|2021-06-07 07:38:30|661.11|657.11|661.16|657.16|661.18|657.18|661.11|657.11|9
1623051520000|2021-06-07 07:38:40|661.18|657.18|661.3|657.3|661.38|657.38|661.14|657.14|21
1623051530000|2021-06-07 07:38:50|661.23|657.23|661.33|657.33|661.34|657.34|661.23|657.23|15
1623051540000|2021-06-07 07:39:00|661.34|657.34|662.07|658.07|662.07|658.07|661.31|657.31|26
1623051550000|2021-06-07 07:39:10|662.12|658.12|662.1|658.1|662.23|658.23|662.09|658.09|21
1623051560000|2021-06-07 07:39:20|662.08|658.08|662.11|658.11|662.11|658.11|662.03|658.03|20
1623051570000|2021-06-07 07:39:30|662.19|658.19|662.2|658.2|662.28|658.28|662.16|658.16|22
1623051580000|2021-06-07 07:39:40|662.19|658.19|662|658|662.25|658.25|661.97|657.97|28
1623051590000|2021-06-07 07:39:50|662.01|658.01|661.85|657.85|662.01|658.01|661.85|657.85|26
1623051600000|2021-06-07 07:40:00|661.84|657.84|661.66|657.66|661.84|657.84|661.63|657.63|27
1623051610000|2021-06-07 07:40:10|661.67|657.67|661.66|657.66|661.69|657.69|661.65|657.65|11
1623051620000|2021-06-07 07:40:20|661.67|657.67|661.85|657.85|661.91|657.91|661.67|657.67|21
1623051630000|2021-06-07 07:40:30|661.86|657.86|662.22|658.22|662.23|658.23|661.86|657.86|19
1623051640000|2021-06-07 07:40:40|662.2|658.2|662.2|658.2|662.23|658.23|662.14|658.14|26
1623051650000|2021-06-07 07:40:50|662.22|658.22|662.09|658.09|662.22|658.22|662.02|658.02|29
1623051660000|2021-06-07 07:41:00|662.08|658.08|662.08|658.08|662.09|658.09|662.04|658.04|18
1623051670000|2021-06-07 07:41:10|662.1|658.1|662.05|658.05|662.1|658.1|662.05|658.05|16
1623051680000|2021-06-07 07:41:20|662.06|658.06|661.81|657.81|662.07|658.07|661.81|657.81|18
1623051690000|2021-06-07 07:41:30|661.82|657.82|661.82|657.82|661.84|657.84|661.82|657.82|7
1623051700000|2021-06-07 07:41:40|661.81|657.81|661.86|657.86|661.93|657.93|661.81|657.81|19
1623051710000|2021-06-07 07:41:50|661.88|657.88|661.92|657.92|661.94|657.94|661.86|657.86|17
1623051720000|2021-06-07 07:42:00|661.9|657.9|661.9|657.9|661.97|657.97|661.89|657.89|23
1623051730000|2021-06-07 07:42:10|661.85|657.85|661.67|657.67|661.85|657.85|661.66|657.66|30
1623051740000|2021-06-07 07:42:20|661.73|657.73|661.66|657.66|661.81|657.81|661.6|657.6|15
1623051750000|2021-06-07 07:42:30|661.62|657.62|662.06|658.06|662.06|658.06|661.6|657.6|21
1623051760000|2021-06-07 07:42:40|662.2|658.2|662.7|658.7|663.23|659.23|662.2|658.2|32
1623051770000|2021-06-07 07:42:50|662.69|658.69|662.68|658.68|662.71|658.71|662.64|658.64|17
1623051780000|2021-06-07 07:43:00|662.71|658.71|662.76|658.76|662.77|658.77|662.65|658.65|19
1623051790000|2021-06-07 07:43:10|662.75|658.75|662.25|658.25|662.81|658.81|662.25|658.25|20
1623051800000|2021-06-07 07:43:20|662.22|658.22|662.23|658.23|662.24|658.24|662.19|658.19|24
1623051810000|2021-06-07 07:43:30|662.24|658.24|662.27|658.27|662.29|658.29|662.22|658.22|20
1623051820000|2021-06-07 07:43:40|662.26|658.26|662.22|658.22|662.33|658.33|662.2|658.2|27
1623051830000|2021-06-07 07:43:50|662.18|658.18|662.18|658.18|662.18|658.18|662.14|658.14|19
1623051840000|2021-06-07 07:44:00|662.15|658.15|662.17|658.17|662.19|658.19|662.14|658.14|16
1623051850000|2021-06-07 07:44:10|662.14|658.14|662.18|658.18|662.2|658.2|662.14|658.14|16
1623051860000|2021-06-07 07:44:20|662.22|658.22|662.54|658.54|662.55|658.55|662.22|658.22|18
1623051870000|2021-06-07 07:44:30|662.53|658.53|662.48|658.48|662.55|658.55|662.48|658.48|10
1623051880000|2021-06-07 07:44:40|662.46|658.46|662.34|658.34|662.49|658.49|662.34|658.34|11
1623051890000|2021-06-07 07:44:50|662.37|658.37|662.2|658.2|662.37|658.37|662.19|658.19|11
1623051900000|2021-06-07 07:45:00|662.19|658.19|662.2|658.2|662.21|658.21|662.19|658.19|13
1623051910000|2021-06-07 07:45:10|662.19|658.19|662.12|658.12|662.21|658.21|662.11|658.11|16
1623051920000|2021-06-07 07:45:20|662.13|658.13|662.15|658.15|662.15|658.15|662.11|658.11|6
1623051930000|2021-06-07 07:45:30|662.13|658.13|661.86|657.86|662.15|658.15|661.85|657.85|14
1623051940000|2021-06-07 07:45:40|661.85|657.85|662.02|658.02|662.03|658.03|661.84|657.84|11
1623051950000|2021-06-07 07:45:50|662.03|658.03|662.34|658.34|662.36|658.36|661.99|657.99|26
1623051960000|2021-06-07 07:46:00|662.36|658.36|662.4|658.4|662.4|658.4|662.34|658.34|16
1623051970000|2021-06-07 07:46:10|662.42|658.42|662.28|658.28|662.43|658.43|662.24|658.24|21
1623051980000|2021-06-07 07:46:20|662.27|658.27|662.33|658.33|662.33|658.33|662.24|658.24|21
1623051990000|2021-06-07 07:46:30|662.34|658.34|662.32|658.32|662.37|658.37|662.32|658.32|18
1623052000000|2021-06-07 07:46:40|662.33|658.33|662.36|658.36|662.36|658.36|662.33|658.33|11
1623052010000|2021-06-07 07:46:50|662.34|658.34|662.29|658.29|662.36|658.36|662.29|658.29|11
1623052020000|2021-06-07 07:47:00|662.28|658.28|662.3|658.3|662.3|658.3|662.28|658.28|5
1623052030000|2021-06-07 07:47:10|662.28|658.28|662.06|658.06|662.28|658.28|662.05|658.05|11
1623052040000|2021-06-07 07:47:20|662.05|658.05|662.09|658.09|662.12|658.12|662.04|658.04|17
1623052050000|2021-06-07 07:47:30|662.06|658.06|662.13|658.13|662.15|658.15|662.05|658.05|20
1623052060000|2021-06-07 07:47:40|662.12|658.12|662.09|658.09|662.15|658.15|662.09|658.09|18
1623052070000|2021-06-07 07:47:50|662.08|658.08|662.05|658.05|662.1|658.1|662.05|658.05|10
1623052080000|2021-06-07 07:48:00|661.96|657.96|661.9|657.9|661.96|657.96|661.84|657.84|24
1623052090000|2021-06-07 07:48:10|661.88|657.88|662.06|658.06|662.06|658.06|661.88|657.88|23
1623052100000|2021-06-07 07:48:20|662.05|658.05|662.02|658.02|662.1|658.1|662|658|23
1623052110000|2021-06-07 07:48:30|662.04|658.04|662.06|658.06|662.09|658.09|662.03|658.03|20
1623052120000|2021-06-07 07:48:40|662.07|658.07|662.12|658.12|662.14|658.14|662.07|658.07|21
1623052130000|2021-06-07 07:48:50|662.14|658.14|662.14|658.14|662.15|658.15|662.14|658.14|9
1623052140000|2021-06-07 07:49:00|662.13|658.13|662.13|658.13|662.15|658.15|662.1|658.1|15
1623052150000|2021-06-07 07:49:10|662.12|658.12|662.25|658.25|662.25|658.25|662.07|658.07|18
1623052160000|2021-06-07 07:49:20|662.32|658.32|662.62|658.62|662.63|658.63|662.32|658.32|31
1623052170000|2021-06-07 07:49:30|662.63|658.63|662.54|658.54|662.66|658.66|662.54|658.54|13
1623052180000|2021-06-07 07:49:40|662.61|658.61|662.47|658.47|662.61|658.61|662.47|658.47|21
1623052190000|2021-06-07 07:49:50|662.46|658.46|662.45|658.45|662.46|658.46|662.45|658.45|6
1623052200000|2021-06-07 07:50:00|662.34|658.34|662.31|658.31|662.43|658.43|662.26|658.26|18
1623052210000|2021-06-07 07:50:10|662.23|658.23|662.27|658.27|662.28|658.28|662.22|658.22|9
1623052220000|2021-06-07 07:50:20|662.25|658.25|662.34|658.34|662.38|658.38|662.18|658.18|20
1623052230000|2021-06-07 07:50:30|662.33|658.33|662.18|658.18|662.37|658.37|662.15|658.15|21
1623052240000|2021-06-07 07:50:40|662.17|658.17|662.02|658.02|662.17|658.17|662.01|658.01|15
1623052250000|2021-06-07 07:50:50|662|658|662|658|662.02|658.02|662|658|6
1623052260000|2021-06-07 07:51:00|662.02|658.02|661.59|657.59|662.02|658.02|661.59|657.59|22
1623052270000|2021-06-07 07:51:10|661.6|657.6|661.66|657.66|661.69|657.69|661.6|657.6|18
1623052280000|2021-06-07 07:51:20|661.65|657.65|661.66|657.66|661.7|657.7|661.65|657.65|23
1623052290000|2021-06-07 07:51:30|661.63|657.63|661.63|657.63|661.66|657.66|661.6|657.6|14
1623052300000|2021-06-07 07:51:40|661.62|657.62|661.63|657.63|661.65|657.65|661.6|657.6|17
1623052310000|2021-06-07 07:51:50|661.62|657.62|661.34|657.34|661.62|657.62|661.31|657.31|18
1623052320000|2021-06-07 07:52:00|661.35|657.35|661.54|657.54|661.61|657.61|661.34|657.34|23
1623052330000|2021-06-07 07:52:10|661.52|657.52|661.55|657.55|661.59|657.59|661.52|657.52|20
1623052340000|2021-06-07 07:52:20|661.54|657.54|661.8|657.8|661.8|657.8|661.54|657.54|26
1623052350000|2021-06-07 07:52:30|662.05|658.05|661.62|657.62|662.05|658.05|661.62|657.62|24
1623052360000|2021-06-07 07:52:40|661.6|657.6|661.59|657.59|661.61|657.61|661.55|657.55|11
1623052370000|2021-06-07 07:52:50|661.6|657.6|661.52|657.52|661.6|657.6|661.51|657.51|14
1623052380000|2021-06-07 07:53:00|661.51|657.51|661.42|657.42|661.55|657.55|661.42|657.42|16
1623052390000|2021-06-07 07:53:10|661.41|657.41|661.2|657.2|661.41|657.41|661.2|657.2|19
1623052400000|2021-06-07 07:53:20|661.23|657.23|661.1|657.1|661.23|657.23|661.04|657.04|11
1623052410000|2021-06-07 07:53:30|661.11|657.11|661.15|657.15|661.25|657.25|661.11|657.11|22
1623052420000|2021-06-07 07:53:40|661.14|657.14|661.36|657.36|661.42|657.42|661.11|657.11|26
1623052430000|2021-06-07 07:53:50|661.37|657.37|661.44|657.44|661.44|657.44|661.37|657.37|20
1623052440000|2021-06-07 07:54:00|661.43|657.43|661.51|657.51|661.57|657.57|661.39|657.39|26
1623052450000|2021-06-07 07:54:10|661.54|657.54|661.44|657.44|661.54|657.54|661.33|657.33|24
1623052460000|2021-06-07 07:54:20|661.43|657.43|661.6|657.6|661.61|657.61|661.43|657.43|28
1623052470000|2021-06-07 07:54:30|661.53|657.53|661.94|657.94|661.94|657.94|661.53|657.53|21
1623052480000|2021-06-07 07:54:40|661.95|657.95|661.97|657.97|662.06|658.06|661.95|657.95|22
1623052490000|2021-06-07 07:54:50|661.98|657.98|662.01|658.01|662.01|658.01|661.96|657.96|9
1623052500000|2021-06-07 07:55:00|662|658|661.72|657.72|662.01|658.01|661.72|657.72|19
1623052510000|2021-06-07 07:55:10|661.7|657.7|661.62|657.62|661.7|657.7|661.6|657.6|19
1623052520000|2021-06-07 07:55:20|661.61|657.61|661.65|657.65|661.66|657.66|661.59|657.59|20
1623052530000|2021-06-07 07:55:30|661.64|657.64|661.64|657.64|661.69|657.69|661.63|657.63|18
1623052540000|2021-06-07 07:55:40|661.63|657.63|661.58|657.58|661.63|657.63|661.56|657.56|11
1623052550000|2021-06-07 07:55:50|661.57|657.57|661.59|657.59|661.59|657.59|661.56|657.56|9
1623052560000|2021-06-07 07:56:00|661.58|657.58|661.65|657.65|661.65|657.65|661.58|657.58|8
1623052570000|2021-06-07 07:56:10|661.64|657.64|661.59|657.59|661.64|657.64|661.59|657.59|10
1623052580000|2021-06-07 07:56:20|661.6|657.6|661.58|657.58|661.6|657.6|661.58|657.58|11
1623052590000|2021-06-07 07:56:30|661.6|657.6|661.79|657.79|661.8|657.8|661.59|657.59|26
1623052600000|2021-06-07 07:56:40|661.78|657.78|661.7|657.7|661.84|657.84|661.69|657.69|20
1623052610000|2021-06-07 07:56:50|661.74|657.74|661.77|657.77|661.81|657.81|661.73|657.73|23
1623052620000|2021-06-07 07:57:00|661.76|657.76|661.84|657.84|661.84|657.84|661.76|657.76|16
1623052630000|2021-06-07 07:57:10|661.81|657.81|661.82|657.82|661.84|657.84|661.8|657.8|20
1623052640000|2021-06-07 07:57:20|661.83|657.83|662.04|658.04|662.06|658.06|661.81|657.81|20
1623052650000|2021-06-07 07:57:30|662.05|658.05|662|658|662.06|658.06|662|658|15
1623052660000|2021-06-07 07:57:40|661.93|657.93|661.91|657.91|661.93|657.93|661.86|657.86|5
1623052670000|2021-06-07 07:57:50|661.94|657.94|662.01|658.01|662.03|658.03|661.92|657.92|9
1623052680000|2021-06-07 07:58:00|661.93|657.93|662.2|658.2|662.2|658.2|661.93|657.93|16
1623052690000|2021-06-07 07:58:10|662.19|658.19|662.21|658.21|662.21|658.21|662.18|658.18|8
1623052700000|2021-06-07 07:58:20|662.23|658.23|662.23|658.23|662.24|658.24|662.19|658.19|13
1623052710000|2021-06-07 07:58:30|662.24|658.24|662.27|658.27|662.28|658.28|662.2|658.2|30
1623052720000|2021-06-07 07:58:40|662.26|658.26|662.26|658.26|662.26|658.26|662.21|658.21|20
1623052730000|2021-06-07 07:58:50|662.24|658.24|662.21|658.21|662.27|658.27|662.21|658.21|19
1623052740000|2021-06-07 07:59:00|662.23|658.23|662.24|658.24|662.25|658.25|662.21|658.21|18
1623052750000|2021-06-07 07:59:10|662.23|658.23|662.26|658.26|662.28|658.28|662.23|658.23|22
1623052760000|2021-06-07 07:59:20|662.25|658.25|662.24|658.24|662.27|658.27|662.2|658.2|19
1623052770000|2021-06-07 07:59:30|662.25|658.25|661.88|657.88|662.25|658.25|661.85|657.85|26
1623052780000|2021-06-07 07:59:40|661.87|657.87|661.87|657.87|661.88|657.88|661.86|657.86|13
1623052790000|2021-06-07 07:59:50|661.86|657.86|661.89|657.89|661.89|657.89|661.82|657.82|19
1623052800000|2021-06-07 08:00:00|661.82|657.82|661.99|657.99|662|658|661.82|657.82|18
1623052810000|2021-06-07 08:00:10|661.98|657.98|662.39|658.39|662.39|658.39|661.98|657.98|28
1623052820000|2021-06-07 08:00:20|662.38|658.38|662.38|658.38|662.4|658.4|662.38|658.38|7
1623052830000|2021-06-07 08:00:30|662.37|658.37|662.28|658.28|662.37|658.37|662.28|658.28|13
1623052840000|2021-06-07 08:00:40|662.29|658.29|662.34|658.34|662.38|658.38|662.29|658.29|19
1623052850000|2021-06-07 08:00:50|662.33|658.33|662.35|658.35|662.37|658.37|662.33|658.33|12
1623052860000|2021-06-07 08:01:00|662.37|658.37|662.37|658.37|662.38|658.38|662.33|658.33|26
1623052870000|2021-06-07 08:01:10|662.38|658.38|662.41|658.41|662.44|658.44|662.35|658.35|23
1623052880000|2021-06-07 08:01:20|662.4|658.4|662.42|658.42|662.43|658.43|662.38|658.38|13
1623052890000|2021-06-07 08:01:30|662.44|658.44|662.66|658.66|662.66|658.66|662.43|658.43|12
1623052900000|2021-06-07 08:01:40|662.65|658.65|662.66|658.66|662.7|658.7|662.5|658.5|16
1623052910000|2021-06-07 08:01:50|662.67|658.67|662.92|658.92|662.92|658.92|662.63|658.63|23
1623052920000|2021-06-07 08:02:00|662.85|658.85|664.55|660.55|664.55|660.55|662.85|658.85|34
1623052930000|2021-06-07 08:02:10|664.42|660.42|664.16|660.16|664.42|660.42|664.03|660.03|30
1623052940000|2021-06-07 08:02:20|664.15|660.15|663.89|659.89|664.17|660.17|663.89|659.89|29
1623052950000|2021-06-07 08:02:30|663.94|659.94|664.05|660.05|664.05|660.05|663.88|659.88|28
1623052960000|2021-06-07 08:02:40|664.04|660.04|663.73|659.73|664.04|660.04|663.73|659.73|23
1623052970000|2021-06-07 08:02:50|663.74|659.74|663.19|659.19|663.82|659.82|663.11|659.11|31
1623052980000|2021-06-07 08:03:00|663.2|659.2|663.26|659.26|663.26|659.26|663.17|659.17|23
1623052990000|2021-06-07 08:03:10|663.27|659.27|663.14|659.14|663.27|659.27|663.14|659.14|19
1623053000000|2021-06-07 08:03:20|663.19|659.19|662.94|658.94|663.19|659.19|662.89|658.89|29
1623053010000|2021-06-07 08:03:30|662.92|658.92|662.79|658.79|662.92|658.92|662.7|658.7|24
1623053020000|2021-06-07 08:03:40|662.8|658.8|662.78|658.78|662.8|658.8|662.72|658.72|23
1623053030000|2021-06-07 08:03:50|662.77|658.77|662.85|658.85|662.85|658.85|662.74|658.74|20
1623053040000|2021-06-07 08:04:00|662.84|658.84|662.76|658.76|662.84|658.84|662.76|658.76|18
1623053050000|2021-06-07 08:04:10|662.8|658.8|662.59|658.59|662.8|658.8|662.53|658.53|17
1623053060000|2021-06-07 08:04:20|662.57|658.57|662.44|658.44|662.57|658.57|662.42|658.42|11
1623053070000|2021-06-07 08:04:30|662.43|658.43|662.03|658.03|662.49|658.49|662.03|658.03|20
1623053080000|2021-06-07 08:04:40|662.05|658.05|661.79|657.79|662.18|658.18|661.79|657.79|14
1623053090000|2021-06-07 08:04:50|661.78|657.78|662.03|658.03|662.17|658.17|661.78|657.78|24
1623053100000|2021-06-07 08:05:00|662.17|658.17|662|658|662.37|658.37|661.97|657.97|29
1623053110000|2021-06-07 08:05:10|661.97|657.97|661.87|657.87|662.02|658.02|661.83|657.83|22
1623053120000|2021-06-07 08:05:20|661.88|657.88|661.62|657.62|661.88|657.88|661.62|657.62|18
1623053130000|2021-06-07 08:05:30|661.65|657.65|661.43|657.43|661.65|657.65|661.42|657.42|8
1623053140000|2021-06-07 08:05:40|661.42|657.42|661.27|657.27|661.45|657.45|661.27|657.27|19
1623053150000|2021-06-07 08:05:50|661.26|657.26|661.48|657.48|661.48|657.48|661.26|657.26|17
1623053160000|2021-06-07 08:06:00|661.25|657.25|660.83|656.83|661.29|657.29|660.83|656.83|21
1623053170000|2021-06-07 08:06:10|660.99|656.99|660.78|656.78|660.99|656.99|660.73|656.73|20
1623053180000|2021-06-07 08:06:20|660.75|656.75|660.71|656.71|660.76|656.76|660.63|656.63|8
1623053190000|2021-06-07 08:06:30|660.82|656.82|660.84|656.84|660.87|656.87|660.77|656.77|10
1623053200000|2021-06-07 08:06:40|660.83|656.83|660.67|656.67|660.83|656.83|660.58|656.58|19
1623053210000|2021-06-07 08:06:50|660.66|656.66|660.91|656.91|661|657|660.64|656.64|25
1623053220000|2021-06-07 08:07:00|660.93|656.93|661|657|661.01|657.01|660.87|656.87|26
1623053230000|2021-06-07 08:07:10|660.97|656.97|661.06|657.06|661.06|657.06|660.95|656.95|18
1623053240000|2021-06-07 08:07:20|661.05|657.05|660.78|656.78|661.07|657.07|660.77|656.77|21
1623053250000|2021-06-07 08:07:30|660.79|656.79|661.14|657.14|661.14|657.14|660.78|656.78|29
1623053260000|2021-06-07 08:07:40|661.12|657.12|661.25|657.25|661.26|657.26|661.1|657.1|19
1623053270000|2021-06-07 08:07:50|661.28|657.28|661.41|657.41|661.41|657.41|661.26|657.26|21
1623053280000|2021-06-07 08:08:00|661.5|657.5|661.45|657.45|661.81|657.81|661.45|657.45|32
1623053290000|2021-06-07 08:08:10|661.44|657.44|661.23|657.23|661.44|657.44|661.23|657.23|15
1623053300000|2021-06-07 08:08:20|661.29|657.29|661.57|657.57|661.61|657.61|661.28|657.28|23
1623053310000|2021-06-07 08:08:30|661.55|657.55|661.63|657.63|661.63|657.63|661.52|657.52|20
1623053320000|2021-06-07 08:08:40|661.61|657.61|662.13|658.13|662.17|658.17|661.58|657.58|25
1623053330000|2021-06-07 08:08:50|662.14|658.14|661.68|657.68|662.14|658.14|661.64|657.64|24
1623053340000|2021-06-07 08:09:00|661.67|657.67|661.22|657.22|661.67|657.67|661.21|657.21|25
1623053350000|2021-06-07 08:09:10|661.23|657.23|661.36|657.36|661.36|657.36|661.22|657.22|10
1623053360000|2021-06-07 08:09:20|661.35|657.35|661.32|657.32|661.45|657.45|661.32|657.32|13
1623053370000|2021-06-07 08:09:30|661.31|657.31|661.29|657.29|661.31|657.31|661.29|657.29|3
1623053380000|2021-06-07 08:09:40|661.3|657.3|661.28|657.28|661.3|657.3|661.28|657.28|3
1623053390000|2021-06-07 08:09:50|661.29|657.29|661.21|657.21|661.33|657.33|661.21|657.21|8
1623053400000|2021-06-07 08:10:00|661.2|657.2|661.26|657.26|661.26|657.26|661.2|657.2|9
1623053410000|2021-06-07 08:10:10|661.25|657.25|661.53|657.53|661.53|657.53|661.24|657.24|15
1623053420000|2021-06-07 08:10:20|661.52|657.52|661.57|657.57|661.57|657.57|661.4|657.4|21
1623053430000|2021-06-07 08:10:30|661.56|657.56|661.56|657.56|661.59|657.59|661.48|657.48|28
1623053440000|2021-06-07 08:10:40|661.57|657.57|661.57|657.57|661.58|657.58|661.54|657.54|18
1623053450000|2021-06-07 08:10:50|661.56|657.56|661.67|657.67|661.71|657.71|661.55|657.55|12
1623053460000|2021-06-07 08:11:00|661.68|657.68|661.49|657.49|661.69|657.69|661.49|657.49|21
1623053470000|2021-06-07 08:11:10|661.5|657.5|661.52|657.52|661.55|657.55|661.48|657.48|10
1623053480000|2021-06-07 08:11:20|661.54|657.54|661.42|657.42|661.55|657.55|661.42|657.42|10
1623053490000|2021-06-07 08:11:30|661.43|657.43|661.42|657.42|661.43|657.43|661.4|657.4|5
1623053500000|2021-06-07 08:11:40|661.44|657.44|661.42|657.42|661.44|657.44|661.41|657.41|7
1623053510000|2021-06-07 08:11:50|661.41|657.41|661.4|657.4|661.41|657.41|661.4|657.4|2
1623053520000|2021-06-07 08:12:00|661.41|657.41|661.39|657.39|661.41|657.41|661.39|657.39|7
1623053530000|2021-06-07 08:12:10|661.41|657.41|661.38|657.38|661.41|657.41|661.36|657.36|4
1623053540000|2021-06-07 08:12:20|661.36|657.36|661.35|657.35|661.36|657.36|661.35|657.35|2
1623053550000|2021-06-07 08:12:30|661.3|657.3|661.33|657.33|661.35|657.35|661.3|657.3|12
1623053560000|2021-06-07 08:12:40|661.35|657.35|661.32|657.32|661.35|657.35|661.32|657.32|22
1623053570000|2021-06-07 08:12:50|661.28|657.28|661.54|657.54|661.56|657.56|661.28|657.28|17
1623053580000|2021-06-07 08:13:00|661.55|657.55|661.35|657.35|661.56|657.56|661.35|657.35|21
1623053590000|2021-06-07 08:13:10|661.33|657.33|661.3|657.3|661.33|657.33|661.3|657.3|3
1623053600000|2021-06-07 08:13:20|661.34|657.34|661.16|657.16|661.34|657.34|661.15|657.15|13
1623053610000|2021-06-07 08:13:30|661.19|657.19|660.8|656.8|661.22|657.22|660.8|656.8|20
1623053620000|2021-06-07 08:13:40|660.79|656.79|660.76|656.76|660.82|656.82|660.72|656.72|23
1623053630000|2021-06-07 08:13:50|660.77|656.77|660.71|656.71|660.91|656.91|660.71|656.71|22
1623053640000|2021-06-07 08:14:00|660.72|656.72|660.65|656.65|660.72|656.72|660.65|656.65|16
1623053650000|2021-06-07 08:14:10|660.64|656.64|660.44|656.44|660.65|656.65|660.41|656.41|16
1623053660000|2021-06-07 08:14:20|660.43|656.43|660.73|656.73|660.86|656.86|660.43|656.43|33
1623053670000|2021-06-07 08:14:30|660.72|656.72|660.77|656.77|660.82|656.82|660.7|656.7|25
1623053680000|2021-06-07 08:14:40|660.78|656.78|660.71|656.71|660.82|656.82|660.7|656.7|16
1623053690000|2021-06-07 08:14:50|660.72|656.72|660.74|656.74|660.78|656.78|660.72|656.72|10
1623053700000|2021-06-07 08:15:00|660.75|656.75|660.9|656.9|661.01|657.01|660.61|656.61|22
1623053710000|2021-06-07 08:15:10|660.93|656.93|660.97|656.97|660.99|656.99|660.93|656.93|16
1623053720000|2021-06-07 08:15:20|660.96|656.96|661.46|657.46|661.46|657.46|660.96|656.96|11
1623053730000|2021-06-07 08:15:30|661.45|657.45|661.36|657.36|661.46|657.46|661.33|657.33|21
1623053740000|2021-06-07 08:15:40|661.38|657.38|661.43|657.43|661.43|657.43|661.33|657.33|15
1623053750000|2021-06-07 08:15:50|661.42|657.42|661.39|657.39|661.44|657.44|661.38|657.38|21
1623053760000|2021-06-07 08:16:00|661.4|657.4|661.45|657.45|661.49|657.49|661.38|657.38|24
1623053770000|2021-06-07 08:16:10|661.46|657.46|661.77|657.77|661.79|657.79|661.45|657.45|17
1623053780000|2021-06-07 08:16:20|661.8|657.8|661.67|657.67|661.95|657.95|661.64|657.64|28
1623053790000|2021-06-07 08:16:30|661.65|657.65|661.44|657.44|661.65|657.65|661.42|657.42|25
1623053800000|2021-06-07 08:16:40|661.43|657.43|661.45|657.45|661.54|657.54|661.33|657.33|33
1623053810000|2021-06-07 08:16:50|661.46|657.46|661.37|657.37|661.46|657.46|661.32|657.32|19
1623053820000|2021-06-07 08:17:00|661.36|657.36|661.4|657.4|661.4|657.4|661.35|657.35|20
1623053830000|2021-06-07 08:17:10|661.41|657.41|661.34|657.34|661.49|657.49|661.34|657.34|24
1623053840000|2021-06-07 08:17:20|661.23|657.23|661.24|657.24|661.27|657.27|661.21|657.21|15
1623053850000|2021-06-07 08:17:30|661.25|657.25|661.35|657.35|661.35|657.35|661.25|657.25|24
1623053860000|2021-06-07 08:17:40|661.38|657.38|661.4|657.4|661.43|657.43|661.36|657.36|16
1623053870000|2021-06-07 08:17:50|661.38|657.38|661|657|661.38|657.38|661|657|15
1623053880000|2021-06-07 08:18:00|660.98|656.98|661.17|657.17|661.17|657.17|660.94|656.94|23
1623053890000|2021-06-07 08:18:10|661.18|657.18|661.04|657.04|661.18|657.18|661.01|657.01|29
1623053900000|2021-06-07 08:18:20|661.03|657.03|661.13|657.13|661.13|657.13|661|657|20
1623053910000|2021-06-07 08:18:30|661.24|657.24|661.12|657.12|661.24|657.24|661.1|657.1|22
1623053920000|2021-06-07 08:18:40|661.13|657.13|661.13|657.13|661.14|657.14|661.12|657.12|9
1623053930000|2021-06-07 08:18:50|661.12|657.12|661.11|657.11|661.12|657.12|661.1|657.1|6
1623053940000|2021-06-07 08:19:00|661.12|657.12|661.06|657.06|661.14|657.14|661.06|657.06|14
1623053950000|2021-06-07 08:19:10|661.07|657.07|661.07|657.07|661.07|657.07|661.06|657.06|3
1623053960000|2021-06-07 08:19:20|661.06|657.06|661.06|657.06|661.06|657.06|661.06|657.06|1
1623053970000|2021-06-07 08:19:30|661.05|657.05|660.84|656.84|661.06|657.06|660.84|656.84|12
1623053980000|2021-06-07 08:19:40|660.82|656.82|660.62|656.62|660.82|656.82|660.61|656.61|23
1623053990000|2021-06-07 08:19:50|660.63|656.63|660.5|656.5|660.72|656.72|660.5|656.5|19
1623054000000|2021-06-07 08:20:00|660.55|656.55|660.31|656.31|660.55|656.55|660.25|656.25|31
1623054010000|2021-06-07 08:20:10|660.06|656.06|659.88|655.88|660.09|656.09|659.84|655.84|25
1623054020000|2021-06-07 08:20:20|659.84|655.84|659.72|655.72|660.02|656.02|659.71|655.71|18
1623054030000|2021-06-07 08:20:30|659.69|655.69|659.66|655.66|659.71|655.71|659.66|655.66|11
1623054040000|2021-06-07 08:20:40|659.67|655.67|659.75|655.75|659.77|655.77|659.66|655.66|17
1623054050000|2021-06-07 08:20:50|659.77|655.77|659.88|655.88|659.98|655.98|659.77|655.77|23
1623054060000|2021-06-07 08:21:00|659.9|655.9|659.79|655.79|659.9|655.9|659.75|655.75|26
1623054070000|2021-06-07 08:21:10|659.8|655.8|659.63|655.63|659.8|655.8|659.59|655.59|28
1623054080000|2021-06-07 08:21:20|659.62|655.62|659.63|655.63|659.65|655.65|659.51|655.51|19
1623054090000|2021-06-07 08:21:30|659.54|655.54|659.59|655.59|659.59|655.59|659.54|655.54|19
1623054100000|2021-06-07 08:21:40|659.56|655.56|659.58|655.58|659.66|655.66|659.52|655.52|26
1623054110000|2021-06-07 08:21:50|659.56|655.56|659.62|655.62|659.65|655.65|659.56|655.56|21
1623054120000|2021-06-07 08:22:00|659.59|655.59|659.35|655.35|659.59|655.59|659.28|655.28|24
1623054130000|2021-06-07 08:22:10|659.36|655.36|659.3|655.3|659.45|655.45|659.3|655.3|24
1623054140000|2021-06-07 08:22:20|659.31|655.31|659.11|655.11|659.31|655.31|659.1|655.1|16
1623054150000|2021-06-07 08:22:30|659.12|655.12|659.07|655.07|659.14|655.14|659.03|655.03|30
1623054160000|2021-06-07 08:22:40|659.09|655.09|659|655|659.09|655.09|659|655|27
1623054170000|2021-06-07 08:22:50|659.02|655.02|659.04|655.04|659.12|655.12|659|655|19
1623054180000|2021-06-07 08:23:00|658.99|654.99|659.03|655.03|659.1|655.1|658.98|654.98|16
1623054190000|2021-06-07 08:23:10|659.09|655.09|659.26|655.26|659.3|655.3|659.09|655.09|25
1623054200000|2021-06-07 08:23:20|659.25|655.25|659.51|655.51|659.51|655.51|659.19|655.19|26
1623054210000|2021-06-07 08:23:30|659.57|655.57|659.59|655.59|659.6|655.6|659.46|655.46|31
1623054220000|2021-06-07 08:23:40|659.58|655.58|659.38|655.38|659.59|655.59|659.33|655.33|24
1623054230000|2021-06-07 08:23:50|659.39|655.39|659.4|655.4|659.48|655.48|659.39|655.39|16
1623054240000|2021-06-07 08:24:00|659.41|655.41|659.29|655.29|659.45|655.45|659.29|655.29|14
1623054250000|2021-06-07 08:24:10|659.26|655.26|659.11|655.11|659.26|655.26|659.07|655.07|16
1623054260000|2021-06-07 08:24:20|659.07|655.07|659.09|655.09|659.12|655.12|659.05|655.05|16
1623054270000|2021-06-07 08:24:30|659.08|655.08|659.08|655.08|659.1|655.1|659.07|655.07|13
1623054280000|2021-06-07 08:24:40|659.1|655.1|659.07|655.07|659.11|655.11|659.05|655.05|7
1623054290000|2021-06-07 08:24:50|659.14|655.14|659.05|655.05|659.14|655.14|659.01|655.01|7
1623054300000|2021-06-07 08:25:00|659.06|655.06|658.79|654.79|659.06|655.06|658.44|654.44|20
1623054310000|2021-06-07 08:25:10|658.8|654.8|658.73|654.73|658.82|654.82|658.6|654.6|20
1623054320000|2021-06-07 08:25:20|658.72|654.72|658.68|654.68|658.74|654.74|658.66|654.66|19
1623054330000|2021-06-07 08:25:30|658.66|654.66|658.62|654.62|658.69|654.69|658.61|654.61|14
1623054340000|2021-06-07 08:25:40|658.61|654.61|658.73|654.73|658.77|654.77|658.61|654.61|18
1623054350000|2021-06-07 08:25:50|658.74|654.74|658.97|654.97|659.02|655.02|658.71|654.71|18
1623054360000|2021-06-07 08:26:00|658.98|654.98|658.99|654.99|659|655|658.92|654.92|16
1623054370000|2021-06-07 08:26:10|659.04|655.04|659.42|655.42|659.45|655.45|659.02|655.02|21
1623054380000|2021-06-07 08:26:20|659.45|655.45|659.42|655.42|659.49|655.49|659.36|655.36|15
1623054390000|2021-06-07 08:26:30|659.38|655.38|659.53|655.53|659.54|655.54|659.38|655.38|18
1623054400000|2021-06-07 08:26:40|659.56|655.56|659.65|655.65|659.67|655.67|659.56|655.56|18
1623054410000|2021-06-07 08:26:50|659.64|655.64|659.35|655.35|659.64|655.64|659.35|655.35|23
1623054420000|2021-06-07 08:27:00|659.36|655.36|659.24|655.24|659.36|655.36|659.22|655.22|23
1623054430000|2021-06-07 08:27:10|659.25|655.25|659.31|655.31|659.31|655.31|659.2|655.2|11
1623054440000|2021-06-07 08:27:20|659.24|655.24|659.25|655.25|659.31|655.31|659.18|655.18|18
1623054450000|2021-06-07 08:27:30|659.24|655.24|659.02|655.02|659.24|655.24|658.88|654.88|17
1623054460000|2021-06-07 08:27:40|659.03|655.03|659.12|655.12|659.12|655.12|658.88|654.88|14
1623054470000|2021-06-07 08:27:50|659.17|655.17|659.42|655.42|659.42|655.42|659.17|655.17|14
1623054480000|2021-06-07 08:28:00|659.43|655.43|659.55|655.55|659.55|655.55|659.38|655.38|18
1623054490000|2021-06-07 08:28:10|659.56|655.56|659.65|655.65|659.65|655.65|659.46|655.46|10
1623054500000|2021-06-07 08:28:20|659.69|655.69|659.9|655.9|659.9|655.9|659.69|655.69|6
1623054510000|2021-06-07 08:28:30|659.89|655.89|659.95|655.95|659.95|655.95|659.88|655.88|9
1623054520000|2021-06-07 08:28:40|659.96|655.96|659.96|655.96|659.96|655.96|659.93|655.93|6
1623054530000|2021-06-07 08:28:50|659.93|655.93|659.87|655.87|659.93|655.93|659.86|655.86|5
1623054550000|2021-06-07 08:29:10|659.88|655.88|659.67|655.67|659.88|655.88|659.67|655.67|5
1623054560000|2021-06-07 08:29:20|659.63|655.63|659.58|655.58|659.63|655.63|659.58|655.58|2
1623054570000|2021-06-07 08:29:30|659.6|655.6|659.79|655.79|659.82|655.82|659.49|655.49|12
1623054580000|2021-06-07 08:29:40|659.8|655.8|659.7|655.7|659.81|655.81|659.7|655.7|9
1623054590000|2021-06-07 08:29:50|659.68|655.68|658.69|654.69|659.68|655.68|658.69|654.69|15
1623054600000|2021-06-07 08:30:00|658.64|654.64|659.16|655.16|659.35|655.35|658.64|654.64|16
1623054610000|2021-06-07 08:30:10|659.17|655.17|658.94|654.94|659.65|655.65|658.85|654.85|24
1623054620000|2021-06-07 08:30:20|658.96|654.96|659.54|655.54|659.54|655.54|658.96|654.96|12
1623054630000|2021-06-07 08:30:30|659.63|655.63|659.74|655.74|659.76|655.76|659.63|655.63|14
1623054640000|2021-06-07 08:30:40|659.78|655.78|659.84|655.84|659.84|655.84|659.78|655.78|6
1623054650000|2021-06-07 08:30:50|659.83|655.83|659.83|655.83|659.83|655.83|659.83|655.83|1
1623054660000|2021-06-07 08:31:00|659.84|655.84|659.88|655.88|659.88|655.88|659.84|655.84|4
1623054670000|2021-06-07 08:31:10|659.97|655.97|660.15|656.15|660.15|656.15|659.97|655.97|9
1623054680000|2021-06-07 08:31:20|660.14|656.14|659.97|655.97|660.15|656.15|659.95|655.95|17
1623054690000|2021-06-07 08:31:30|659.96|655.96|659.97|655.97|659.98|655.98|659.95|655.95|6
1623054700000|2021-06-07 08:31:40|659.98|655.98|659.96|655.96|660.02|656.02|659.95|655.95|10
1623054710000|2021-06-07 08:31:50|659.97|655.97|659.96|655.96|659.98|655.98|659.96|655.96|4
1623054720000|2021-06-07 08:32:00|659.98|655.98|659.87|655.87|659.99|655.99|659.83|655.83|16
1623054730000|2021-06-07 08:32:10|659.86|655.86|659.87|655.87|659.87|655.87|659.86|655.86|2
1623054740000|2021-06-07 08:32:20|659.86|655.86|659.89|655.89|659.94|655.94|659.84|655.84|4
1623054750000|2021-06-07 08:32:30|659.96|655.96|660.05|656.05|660.05|656.05|659.96|655.96|6
1623054760000|2021-06-07 08:32:40|660.07|656.07|660.08|656.08|660.08|656.08|660.06|656.06|4
1623054770000|2021-06-07 08:32:50|660.09|656.09|660.23|656.23|660.26|656.26|660.09|656.09|11
1623054780000|2021-06-07 08:33:00|660.25|656.25|660.24|656.24|660.25|656.25|660.23|656.23|3
1623054790000|2021-06-07 08:33:10|660.25|656.25|660.43|656.43|660.49|656.49|660.25|656.25|10
1623054800000|2021-06-07 08:33:20|660.48|656.48|660.1|656.1|660.52|656.52|660.1|656.1|27
1623054810000|2021-06-07 08:33:30|660.13|656.13|659.97|655.97|660.13|656.13|659.95|655.95|19
1623054820000|2021-06-07 08:33:40|659.98|655.98|660.04|656.04|660.04|656.04|659.97|655.97|27
1623054830000|2021-06-07 08:33:50|660.03|656.03|660.04|656.04|660.1|656.1|659.98|655.98|20
1623054840000|2021-06-07 08:34:00|660.03|656.03|660.14|656.14|660.14|656.14|660.03|656.03|13
1623054850000|2021-06-07 08:34:10|660.16|656.16|660.12|656.12|660.18|656.18|660.1|656.1|21
1623054860000|2021-06-07 08:34:20|660.11|656.11|660.1|656.1|660.29|656.29|660.05|656.05|6
1623054870000|2021-06-07 08:34:30|660.03|656.03|660.03|656.03|660.1|656.1|660.03|656.03|3
1623054880000|2021-06-07 08:34:40|660.01|656.01|660.16|656.16|660.16|656.16|660|656|10
1623054890000|2021-06-07 08:34:50|660.12|656.12|660.15|656.15|660.22|656.22|660.11|656.11|18
1623054900000|2021-06-07 08:35:00|660.19|656.19|660.16|656.16|660.19|656.19|660.14|656.14|10
1623054910000|2021-06-07 08:35:10|660.13|656.13|660.15|656.15|660.15|656.15|660.13|656.13|2
1623054920000|2021-06-07 08:35:20|660.19|656.19|660.37|656.37|660.37|656.37|660.15|656.15|6
1623054930000|2021-06-07 08:35:30|660.23|656.23|660.39|656.39|660.39|656.39|660.23|656.23|7
1623054940000|2021-06-07 08:35:40|660.29|656.29|660.38|656.38|660.51|656.51|660.29|656.29|11
1623054950000|2021-06-07 08:35:50|660.4|656.4|660.44|656.44|660.61|656.61|660.4|656.4|14
1623054960000|2021-06-07 08:36:00|660.45|656.45|660.27|656.27|660.45|656.45|660.24|656.24|20
1623054970000|2021-06-07 08:36:10|660.28|656.28|660.3|656.3|660.31|656.31|660.28|656.28|7
1623054980000|2021-06-07 08:36:20|660.31|656.31|660.34|656.34|660.35|656.35|660.27|656.27|7
1623054990000|2021-06-07 08:36:30|660.33|656.33|660.32|656.32|660.33|656.33|660.28|656.28|13
1623055000000|2021-06-07 08:36:40|660.3|656.3|660.25|656.25|660.33|656.33|660.25|656.25|17
1623055010000|2021-06-07 08:36:50|660.26|656.26|660.28|656.28|660.29|656.29|660.25|656.25|6
1623055020000|2021-06-07 08:37:00|660.2|656.2|660.27|656.27|660.29|656.29|660.2|656.2|14
1623055030000|2021-06-07 08:37:10|660.28|656.28|660.37|656.37|660.39|656.39|660.22|656.22|10
1623055040000|2021-06-07 08:37:20|660.38|656.38|660.56|656.56|660.56|656.56|660.36|656.36|16
1623055050000|2021-06-07 08:37:30|660.58|656.58|660.45|656.45|660.61|656.61|660.45|656.45|13
1623055060000|2021-06-07 08:37:40|660.46|656.46|660.45|656.45|660.48|656.48|660.43|656.43|6
1623055070000|2021-06-07 08:37:50|660.46|656.46|660.47|656.47|660.47|656.47|660.46|656.46|2
1623055080000|2021-06-07 08:38:00|660.49|656.49|660.49|656.49|660.56|656.56|660.45|656.45|15
1623055090000|2021-06-07 08:38:10|660.47|656.47|660.47|656.47|660.47|656.47|660.46|656.46|7
1623055100000|2021-06-07 08:38:20|660.46|656.46|660.48|656.48|660.48|656.48|660.46|656.46|3
1623055110000|2021-06-07 08:38:30|660.47|656.47|660.42|656.42|660.47|656.47|660.41|656.41|5
1623055120000|2021-06-07 08:38:40|660.4|656.4|660.49|656.49|660.49|656.49|660.4|656.4|3
1623055130000|2021-06-07 08:38:50|660.54|656.54|660.62|656.62|660.64|656.64|660.54|656.54|14
1623055140000|2021-06-07 08:39:00|660.63|656.63|660.41|656.41|660.63|656.63|660.41|656.41|15
1623055150000|2021-06-07 08:39:10|660.39|656.39|660.26|656.26|660.39|656.39|660.2|656.2|27
1623055160000|2021-06-07 08:39:20|660.28|656.28|660.24|656.24|660.28|656.28|660.23|656.23|20
1623055170000|2021-06-07 08:39:30|660.23|656.23|660.25|656.25|660.26|656.26|660.23|656.23|9
1623055180000|2021-06-07 08:39:40|660.26|656.26|660.32|656.32|660.36|656.36|660.26|656.26|16
1623055190000|2021-06-07 08:39:50|660.3|656.3|660.23|656.23|660.3|656.3|660.2|656.2|20
1623055200000|2021-06-07 08:40:00|660.29|656.29|660.25|656.25|660.31|656.31|660.16|656.16|14
1623055210000|2021-06-07 08:40:10|660.17|656.17|660.14|656.14|660.25|656.25|660.13|656.13|17
1623055220000|2021-06-07 08:40:20|660.13|656.13|660.04|656.04|660.21|656.21|660.04|656.04|4
1623055230000|2021-06-07 08:40:30|660.05|656.05|660.04|656.04|660.05|656.05|660.04|656.04|2
1623055240000|2021-06-07 08:40:40|660.02|656.02|660.01|656.01|660.02|656.02|660|656|3
1623055250000|2021-06-07 08:40:50|660|656|660|656|660|656|660|656|1
1623055260000|2021-06-07 08:41:00|660.08|656.08|659.7|655.7|660.08|656.08|659.56|655.56|13
1623055270000|2021-06-07 08:41:10|659.66|655.66|659.9|655.9|660.14|656.14|659.63|655.63|19
1623055280000|2021-06-07 08:41:20|659.91|655.91|659.8|655.8|659.92|655.92|659.8|655.8|17
1623055290000|2021-06-07 08:41:30|659.77|655.77|659.78|655.78|659.79|655.79|659.77|655.77|3
1623055300000|2021-06-07 08:41:40|659.77|655.77|659.65|655.65|659.77|655.77|659.65|655.65|15
1623055310000|2021-06-07 08:41:50|659.64|655.64|659.65|655.65|659.8|655.8|659.58|655.58|19
1623055320000|2021-06-07 08:42:00|659.62|655.62|659.68|655.68|659.68|655.68|659.62|655.62|10
1623055330000|2021-06-07 08:42:10|659.69|655.69|659.78|655.78|659.79|655.79|659.69|655.69|8
1623055340000|2021-06-07 08:42:20|659.79|655.79|660.11|656.11|660.12|656.12|659.78|655.78|22
1623055350000|2021-06-07 08:42:30|660.12|656.12|660.23|656.23|660.23|656.23|660.08|656.08|9
1623055360000|2021-06-07 08:42:40|660.24|656.24|660.06|656.06|660.24|656.24|659.96|655.96|26
1623055370000|2021-06-07 08:42:50|660.07|656.07|660|656|660.08|656.08|660|656|24
1623055380000|2021-06-07 08:43:00|659.99|655.99|659.75|655.75|660.06|656.06|659.74|655.74|28
1623055390000|2021-06-07 08:43:10|659.76|655.76|659.88|655.88|659.9|655.9|659.76|655.76|20
1623055400000|2021-06-07 08:43:20|659.89|655.89|659.98|655.98|660|656|659.88|655.88|10
1623055410000|2021-06-07 08:43:30|660|656|659.92|655.92|660|656|659.9|655.9|10
1623055420000|2021-06-07 08:43:40|659.93|655.93|659.91|655.91|659.99|655.99|659.89|655.89|16
1623055430000|2021-06-07 08:43:50|659.89|655.89|659.91|655.91|659.96|655.96|659.89|655.89|6
1623055440000|2021-06-07 08:44:00|659.96|655.96|659.7|655.7|659.96|655.96|659.7|655.7|12
1623055450000|2021-06-07 08:44:10|659.73|655.73|659.77|655.77|659.77|655.77|659.71|655.71|24
1623055460000|2021-06-07 08:44:20|659.78|655.78|659.68|655.68|659.78|655.78|659.66|655.66|9
1623055470000|2021-06-07 08:44:30|659.67|655.67|659.42|655.42|659.67|655.67|659.42|655.42|14
1623055480000|2021-06-07 08:44:40|659.4|655.4|659.42|655.42|659.44|655.44|659.39|655.39|12
1623055490000|2021-06-07 08:44:50|659.43|655.43|659.43|655.43|659.43|655.43|659.41|655.41|9
1623055500000|2021-06-07 08:45:00|659.42|655.42|659.45|655.45|659.55|655.55|659.42|655.42|8
1623055510000|2021-06-07 08:45:10|659.46|655.46|659.84|655.84|659.86|655.86|659.46|655.46|27
1623055520000|2021-06-07 08:45:20|659.86|655.86|659.81|655.81|659.86|655.86|659.79|655.79|15
1623055530000|2021-06-07 08:45:30|659.82|655.82|659.81|655.81|659.83|655.83|659.77|655.77|15
1623055540000|2021-06-07 08:45:40|659.8|655.8|659.9|655.9|659.9|655.9|659.8|655.8|11
1623055550000|2021-06-07 08:45:50|659.86|655.86|660.03|656.03|660.03|656.03|659.86|655.86|18
1623055560000|2021-06-07 08:46:00|659.98|655.98|659.98|655.98|660.03|656.03|659.97|655.97|13
1623055570000|2021-06-07 08:46:10|660.03|656.03|660.36|656.36|660.36|656.36|660.03|656.03|10
1623055580000|2021-06-07 08:46:20|660.35|656.35|660.16|656.16|660.38|656.38|660.16|656.16|18
1623055590000|2021-06-07 08:46:30|660.15|656.15|660.16|656.16|660.28|656.28|660.07|656.07|15
1623055600000|2021-06-07 08:46:40|660.17|656.17|660.03|656.03|660.24|656.24|660.03|656.03|13
1623055610000|2021-06-07 08:46:50|660.04|656.04|660.04|656.04|660.04|656.04|660.03|656.03|3
1623055620000|2021-06-07 08:47:00|660.03|656.03|660.08|656.08|660.08|656.08|660.02|656.02|7
1623055630000|2021-06-07 08:47:10|660.09|656.09|660.09|656.09|660.1|656.1|660.09|656.09|3
1623055640000|2021-06-07 08:47:20|660.15|656.15|659.77|655.77|660.15|656.15|659.77|655.77|6
1623055650000|2021-06-07 08:47:30|659.74|655.74|659.49|655.49|659.75|655.75|659.48|655.48|14
1623055660000|2021-06-07 08:47:40|659.5|655.5|659.52|655.52|659.52|655.52|659.49|655.49|5
1623055670000|2021-06-07 08:47:50|659.53|655.53|659.65|655.65|659.71|655.71|659.51|655.51|23
1623055680000|2021-06-07 08:48:00|659.64|655.64|659.28|655.28|659.64|655.64|659.27|655.27|16
1623055690000|2021-06-07 08:48:10|659.29|655.29|659.34|655.34|659.34|655.34|659.29|655.29|2
1623055700000|2021-06-07 08:48:20|659.36|655.36|659.16|655.16|659.42|655.42|659.16|655.16|15
1623055710000|2021-06-07 08:48:30|659.17|655.17|659.17|655.17|659.17|655.17|659.16|655.16|5
1623055720000|2021-06-07 08:48:40|659.16|655.16|659.09|655.09|659.16|655.16|659.06|655.06|9
1623055730000|2021-06-07 08:48:50|659.08|655.08|659.09|655.09|659.11|655.11|659.08|655.08|8
1623055740000|2021-06-07 08:49:00|659.08|655.08|659.01|655.01|659.1|655.1|659.01|655.01|10
1623055750000|2021-06-07 08:49:10|658.98|654.98|658.93|654.93|658.98|654.98|658.93|654.93|2
1623055760000|2021-06-07 08:49:20|658.96|654.96|658.95|654.95|658.96|654.96|658.95|654.95|2
1623055770000|2021-06-07 08:49:30|658.94|654.94|658.73|654.73|658.94|654.94|658.72|654.72|15
1623055780000|2021-06-07 08:49:40|658.77|654.77|658.83|654.83|658.91|654.91|658.74|654.74|19
1623055790000|2021-06-07 08:49:50|658.84|654.84|658.84|654.84|658.84|654.84|658.83|654.83|5
1623055800000|2021-06-07 08:50:00|658.91|654.91|659.09|655.09|659.09|655.09|658.84|654.84|8
1623055810000|2021-06-07 08:50:10|658.98|654.98|659.24|655.24|659.24|655.24|658.98|654.98|6
1623055820000|2021-06-07 08:50:20|659.25|655.25|659.38|655.38|659.44|655.44|659.25|655.25|5
1623055830000|2021-06-07 08:50:30|659.4|655.4|659.48|655.48|659.49|655.49|659.4|655.4|8
1623055840000|2021-06-07 08:50:40|659.49|655.49|659.42|655.42|659.56|655.56|659.41|655.41|14
1623055850000|2021-06-07 08:50:50|659.41|655.41|659.47|655.47|659.47|655.47|659.4|655.4|15
1623055860000|2021-06-07 08:51:00|659.49|655.49|659.49|655.49|659.49|655.49|659.42|655.42|20
1623055870000|2021-06-07 08:51:10|659.48|655.48|659.48|655.48|659.49|655.49|659.45|655.45|20
1623055880000|2021-06-07 08:51:20|659.47|655.47|659.47|655.47|659.49|655.49|659.47|655.47|11
1623055890000|2021-06-07 08:51:30|659.48|655.48|659.59|655.59|659.6|655.6|659.46|655.46|19
1623055900000|2021-06-07 08:51:40|659.6|655.6|659.72|655.72|659.72|655.72|659.51|655.51|14
1623055910000|2021-06-07 08:51:50|659.74|655.74|659.68|655.68|659.8|655.8|659.67|655.67|25
1623055920000|2021-06-07 08:52:00|659.67|655.67|659.99|655.99|660|656|659.66|655.66|17
1623055930000|2021-06-07 08:52:10|659.96|655.96|659.77|655.77|659.96|655.96|659.77|655.77|14
1623055940000|2021-06-07 08:52:20|659.8|655.8|659.97|655.97|660.05|656.05|659.77|655.77|16
1623055950000|2021-06-07 08:52:30|659.92|655.92|659.91|655.91|659.92|655.92|659.91|655.91|6
1623055960000|2021-06-07 08:52:40|659.99|655.99|659.99|655.99|659.99|655.99|659.91|655.91|16
1623055970000|2021-06-07 08:52:50|660.19|656.19|660|656|660.2|656.2|659.92|655.92|16
1623055980000|2021-06-07 08:53:00|660.02|656.02|659.95|655.95|660.02|656.02|659.93|655.93|14
1623055990000|2021-06-07 08:53:10|659.94|655.94|659.84|655.84|659.95|655.95|659.84|655.84|17
1623056000000|2021-06-07 08:53:20|659.83|655.83|659.73|655.73|659.84|655.84|659.72|655.72|15
1623056010000|2021-06-07 08:53:30|659.72|655.72|659.57|655.57|659.74|655.74|659.49|655.49|22
1623056020000|2021-06-07 08:53:40|659.55|655.55|659.75|655.75|659.75|655.75|659.51|655.51|22
1623056030000|2021-06-07 08:53:50|659.74|655.74|659.84|655.84|659.88|655.88|659.74|655.74|19
1623056040000|2021-06-07 08:54:00|659.85|655.85|659.87|655.87|659.88|655.88|659.81|655.81|8
1623056060000|2021-06-07 08:54:20|659.82|655.82|659.97|655.97|659.97|655.97|659.82|655.82|11
1623056070000|2021-06-07 08:54:30|659.96|655.96|659.98|655.98|659.98|655.98|659.96|655.96|17
1623056080000|2021-06-07 08:54:40|659.97|655.97|660.21|656.21|660.21|656.21|659.97|655.97|9
1623056090000|2021-06-07 08:54:50|660.2|656.2|660.12|656.12|660.21|656.21|660.1|656.1|20
1623056100000|2021-06-07 08:55:00|660.13|656.13|660.15|656.15|660.15|656.15|660.11|656.11|17
1623056110000|2021-06-07 08:55:10|660.14|656.14|660.14|656.14|660.15|656.15|660.14|656.14|5
1623056120000|2021-06-07 08:55:20|660.13|656.13|659.98|655.98|660.13|656.13|659.98|655.98|11
1623056130000|2021-06-07 08:55:30|659.97|655.97|659.81|655.81|659.98|655.98|659.8|655.8|13
1623056140000|2021-06-07 08:55:40|659.79|655.79|659.66|655.66|659.8|655.8|659.66|655.66|9
1623056150000|2021-06-07 08:55:50|659.63|655.63|659.63|655.63|659.64|655.64|659.63|655.63|5
1623056160000|2021-06-07 08:56:00|659.69|655.69|659.73|655.73|659.73|655.73|659.69|655.69|2
1623056170000|2021-06-07 08:56:10|659.77|655.77|659.9|655.9|659.9|655.9|659.77|655.77|6
1623056180000|2021-06-07 08:56:20|659.94|655.94|659.98|655.98|660|656|659.94|655.94|11
1623056190000|2021-06-07 08:56:30|660.01|656.01|660.03|656.03|660.03|656.03|659.98|655.98|17
1623056200000|2021-06-07 08:56:40|660.02|656.02|660|656|660.04|656.04|660|656|14
1623056210000|2021-06-07 08:56:50|660.01|656.01|659.97|655.97|660.01|656.01|659.97|655.97|7
1623056220000|2021-06-07 08:57:00|659.98|655.98|659.78|655.78|660.03|656.03|659.78|655.78|14
1623056230000|2021-06-07 08:57:10|659.79|655.79|659.79|655.79|659.79|655.79|659.78|655.78|5
1623056240000|2021-06-07 08:57:20|659.78|655.78|659.78|655.78|659.78|655.78|659.78|655.78|1
1623056250000|2021-06-07 08:57:30|659.79|655.79|659.78|655.78|659.79|655.79|659.78|655.78|4
1623056270000|2021-06-07 08:57:50|659.79|655.79|659.61|655.61|659.79|655.79|659.61|655.61|5
1623056280000|2021-06-07 08:58:00|659.62|655.62|659.63|655.63|659.65|655.65|659.6|655.6|15
1623056290000|2021-06-07 08:58:10|659.71|655.71|659.71|655.71|659.71|655.71|659.7|655.7|3
1623056300000|2021-06-07 08:58:20|659.73|655.73|659.82|655.82|659.87|655.87|659.63|655.63|10
1623056310000|2021-06-07 08:58:30|659.88|655.88|659.83|655.83|659.88|655.88|659.82|655.82|15
1623056320000|2021-06-07 08:58:40|659.86|655.86|659.85|655.85|659.89|655.89|659.85|655.85|10
1623056330000|2021-06-07 08:58:50|659.89|655.89|659.87|655.87|659.91|655.91|659.86|655.86|13
1623056340000|2021-06-07 08:59:00|659.89|655.89|659.85|655.85|659.89|655.89|659.85|655.85|9
1623056350000|2021-06-07 08:59:10|659.88|655.88|659.84|655.84|659.88|655.88|659.84|655.84|10
1623056360000|2021-06-07 08:59:20|659.85|655.85|659.85|655.85|659.85|655.85|659.83|655.83|7
1623056370000|2021-06-07 08:59:30|659.84|655.84|659.85|655.85|659.86|655.86|659.83|655.83|15
1623056380000|2021-06-07 08:59:40|659.84|655.84|659.76|655.76|659.85|655.85|659.75|655.75|8
1623056390000|2021-06-07 08:59:50|659.77|655.77|659.77|655.77|659.77|655.77|659.77|655.77|1
1623056400000|2021-06-07 09:00:00|659.8|655.8|659.93|655.93|659.93|655.93|659.8|655.8|22
1623056410000|2021-06-07 09:00:10|659.92|655.92|660.06|656.06|660.09|656.09|659.87|655.87|16
1623056420000|2021-06-07 09:00:20|660.01|656.01|660.07|656.07|660.09|656.09|660.01|656.01|5
1623056430000|2021-06-07 09:00:30|659.97|655.97|659.97|655.97|659.97|655.97|659.97|655.97|1
1623056440000|2021-06-07 09:00:40|660.01|656.01|659.99|655.99|660.04|656.04|659.99|655.99|7
1623056450000|2021-06-07 09:00:50|660.02|656.02|660.02|656.02|660.02|656.02|659.99|655.99|7
1623056460000|2021-06-07 09:01:00|660|656|660|656|660.02|656.02|660|656|7
1623056470000|2021-06-07 09:01:10|660.02|656.02|660|656|660.02|656.02|659.99|655.99|6
1623056480000|2021-06-07 09:01:20|659.99|655.99|660.02|656.02|660.02|656.02|659.99|655.99|2
1623056490000|2021-06-07 09:01:30|659.97|655.97|659.95|655.95|659.97|655.97|659.95|655.95|2
1623056500000|2021-06-07 09:01:40|659.97|655.97|659.94|655.94|659.97|655.97|659.94|655.94|5
1623056510000|2021-06-07 09:01:50|659.91|655.91|659.97|655.97|659.97|655.97|659.91|655.91|3
1623056520000|2021-06-07 09:02:00|659.89|655.89|659.82|655.82|659.89|655.89|659.82|655.82|6
1623056530000|2021-06-07 09:02:10|659.83|655.83|659.85|655.85|659.85|655.85|659.82|655.82|10
1623056540000|2021-06-07 09:02:20|659.84|655.84|659.83|655.83|659.85|655.85|659.82|655.82|7
1623056550000|2021-06-07 09:02:30|659.82|655.82|659.83|655.83|659.83|655.83|659.81|655.81|17
1623056560000|2021-06-07 09:02:40|659.82|655.82|659.85|655.85|659.85|655.85|659.82|655.82|2
1623056570000|2021-06-07 09:02:50|659.82|655.82|659.52|655.52|659.82|655.82|659.47|655.47|13
1623056580000|2021-06-07 09:03:00|659.53|655.53|659.18|655.18|659.53|655.53|659.14|655.14|23
1623056590000|2021-06-07 09:03:10|659.21|655.21|659.03|655.03|659.23|655.23|659.01|655.01|30
1623056600000|2021-06-07 09:03:20|659.01|655.01|659|655|659.03|655.03|658.99|654.99|8
1623056610000|2021-06-07 09:03:30|658.99|654.99|658.81|654.81|659.03|655.03|658.81|654.81|20
1623056620000|2021-06-07 09:03:40|658.78|654.78|658.68|654.68|658.78|654.78|658.66|654.66|24
1623056630000|2021-06-07 09:03:50|658.67|654.67|658.68|654.68|658.68|654.68|658.65|654.65|17
1623056640000|2021-06-07 09:04:00|658.53|654.53|658.51|654.51|658.53|654.53|658.51|654.51|11
1623056650000|2021-06-07 09:04:10|658.5|654.5|658.5|654.5|658.5|654.5|658.5|654.5|1
1623056660000|2021-06-07 09:04:20|658.46|654.46|658.5|654.5|658.5|654.5|658.46|654.46|12
1623056670000|2021-06-07 09:04:30|658.45|654.45|658.42|654.42|658.46|654.46|658.42|654.42|9
1623056680000|2021-06-07 09:04:40|658.36|654.36|658.27|654.27|658.5|654.5|658.26|654.26|10
1623056690000|2021-06-07 09:04:50|658.23|654.23|658.17|654.17|658.26|654.26|658.17|654.17|18
1623056700000|2021-06-07 09:05:00|658.18|654.18|658.57|654.57|658.58|654.58|658.18|654.18|20
1623056710000|2021-06-07 09:05:10|658.56|654.56|658.36|654.36|658.56|654.56|658.33|654.33|18
1623056720000|2021-06-07 09:05:20|658.38|654.38|658.65|654.65|658.65|654.65|658.38|654.38|20
1623056730000|2021-06-07 09:05:30|658.64|654.64|658.57|654.57|658.65|654.65|658.5|654.5|26
1623056740000|2021-06-07 09:05:40|658.53|654.53|658.5|654.5|658.54|654.54|658.49|654.49|18
1623056750000|2021-06-07 09:05:50|658.49|654.49|658.67|654.67|658.67|654.67|658.49|654.49|18
1623056760000|2021-06-07 09:06:00|658.62|654.62|658.62|654.62|658.67|654.67|658.58|654.58|24
1623056770000|2021-06-07 09:06:10|658.63|654.63|658.6|654.6|658.63|654.63|658.55|654.55|9
1623056780000|2021-06-07 09:06:20|658.61|654.61|658.45|654.45|658.61|654.61|658.45|654.45|13
1623056790000|2021-06-07 09:06:30|658.48|654.48|658.24|654.24|658.5|654.5|658.13|654.13|11
1623056800000|2021-06-07 09:06:40|658.22|654.22|658.22|654.22|658.27|654.27|658.22|654.22|14
1623056810000|2021-06-07 09:06:50|658.23|654.23|658.24|654.24|658.24|654.24|658.21|654.21|4
1623056820000|2021-06-07 09:07:00|658.26|654.26|658.29|654.29|658.29|654.29|658.21|654.21|15
1623056830000|2021-06-07 09:07:10|658.28|654.28|658.31|654.31|658.33|654.33|658.28|654.28|18
1623056840000|2021-06-07 09:07:20|658.3|654.3|658.52|654.52|658.54|654.54|658.3|654.3|20
1623056850000|2021-06-07 09:07:30|658.49|654.49|658.65|654.65|658.68|654.68|658.49|654.49|15
1623056860000|2021-06-07 09:07:40|658.66|654.66|658.57|654.57|658.66|654.66|658.56|654.56|8
1623056870000|2021-06-07 09:07:50|658.56|654.56|658.55|654.55|658.58|654.58|658.55|654.55|12
1623056880000|2021-06-07 09:08:00|658.56|654.56|658.55|654.55|658.56|654.56|658.52|654.52|11
1623056890000|2021-06-07 09:08:10|658.56|654.56|658.58|654.58|658.58|654.58|658.54|654.54|10
1623056900000|2021-06-07 09:08:20|658.57|654.57|658.59|654.59|658.59|654.59|658.56|654.56|9
1623056910000|2021-06-07 09:08:30|658.6|654.6|658.94|654.94|658.96|654.96|658.59|654.59|15
1623056920000|2021-06-07 09:08:40|658.95|654.95|658.96|654.96|658.97|654.97|658.93|654.93|12
1623056930000|2021-06-07 09:08:50|658.87|654.87|658.8|654.8|658.87|654.87|658.8|654.8|8
1623056940000|2021-06-07 09:09:00|658.81|654.81|659.15|655.15|659.2|655.2|658.81|654.81|12
1623056950000|2021-06-07 09:09:10|659.22|655.22|659.29|655.29|659.29|655.29|659.22|655.22|7
1623056960000|2021-06-07 09:09:20|659.3|655.3|659.43|655.43|659.43|655.43|659.3|655.3|8
1623056970000|2021-06-07 09:09:30|659.44|655.44|659.58|655.58|659.62|655.62|659.39|655.39|15
1623056980000|2021-06-07 09:09:40|659.62|655.62|659.75|655.75|659.75|655.75|659.6|655.6|6
1623056990000|2021-06-07 09:09:50|659.72|655.72|659.67|655.67|659.72|655.72|659.67|655.67|7
1623057000000|2021-06-07 09:10:00|659.66|655.66|659.65|655.65|659.7|655.7|659.57|655.57|21
1623057010000|2021-06-07 09:10:10|659.66|655.66|659.72|655.72|659.72|655.72|659.66|655.66|9
1623057020000|2021-06-07 09:10:20|659.77|655.77|659.7|655.7|659.77|655.77|659.7|655.7|15
1623057030000|2021-06-07 09:10:30|659.69|655.69|659.73|655.73|659.73|655.73|659.68|655.68|12
1623057040000|2021-06-07 09:10:40|659.72|655.72|659.73|655.73|659.73|655.73|659.72|655.72|2
1623057050000|2021-06-07 09:10:50|659.72|655.72|659.73|655.73|659.73|655.73|659.72|655.72|4
1623057060000|2021-06-07 09:11:00|659.74|655.74|659.78|655.78|659.79|655.79|659.74|655.74|5
1623057070000|2021-06-07 09:11:10|659.79|655.79|659.79|655.79|659.79|655.79|659.75|655.75|3
1623057080000|2021-06-07 09:11:20|659.8|655.8|659.78|655.78|659.94|655.94|659.7|655.7|9
1623057090000|2021-06-07 09:11:30|660.01|656.01|659.93|655.93|660.02|656.02|659.93|655.93|6
1623057100000|2021-06-07 09:11:40|659.71|655.71|659.94|655.94|659.95|655.95|659.7|655.7|8
1623057110000|2021-06-07 09:11:50|659.95|655.95|659.78|655.78|660.39|656.39|659.65|655.65|18
1623057120000|2021-06-07 09:12:00|660.51|656.51|660.51|656.51|660.51|656.51|660.46|656.46|13
1623057130000|2021-06-07 09:12:10|660.5|656.5|660.57|656.57|660.58|656.58|660.45|656.45|9
1623057140000|2021-06-07 09:12:20|660.6|656.6|660.62|656.62|660.62|656.62|660.56|656.56|12
1623057150000|2021-06-07 09:12:30|660.61|656.61|660.57|656.57|660.62|656.62|660.55|656.55|20
1623057160000|2021-06-07 09:12:40|660.58|656.58|660.59|656.59|660.59|656.59|660.57|656.57|6
1623057170000|2021-06-07 09:12:50|660.6|656.6|660.68|656.68|660.68|656.68|660.58|656.58|11
1623057180000|2021-06-07 09:13:00|660.66|656.66|660.62|656.62|660.66|656.66|660.62|656.62|6
1623057190000|2021-06-07 09:13:10|660.64|656.64|660.68|656.68|660.68|656.68|660.64|656.64|7
1623057200000|2021-06-07 09:13:20|660.7|656.7|660.86|656.86|660.86|656.86|660.7|656.7|11
1623057210000|2021-06-07 09:13:30|660.84|656.84|660.86|656.86|660.89|656.89|660.84|656.84|5
1623057220000|2021-06-07 09:13:40|661.02|657.02|661.14|657.14|661.14|657.14|661.02|657.02|2
1623057230000|2021-06-07 09:13:50|661.07|657.07|661.11|657.11|661.21|657.21|661.01|657.01|6
1623057240000|2021-06-07 09:14:00|661.18|657.18|661.21|657.21|662.25|658.25|661|657|14
1623057250000|2021-06-07 09:14:10|662.19|658.19|662.8|658.8|663.16|659.16|661.31|657.31|13
1623057260000|2021-06-07 09:14:20|662.81|658.81|662.45|658.45|662.81|658.81|662.25|658.25|16
1623057270000|2021-06-07 09:14:30|662.5|658.5|662.17|658.17|662.5|658.5|662.07|658.07|18
1623057280000|2021-06-07 09:14:40|662.12|658.12|662.37|658.37|662.45|658.45|662.12|658.12|17
1623057290000|2021-06-07 09:14:50|662.36|658.36|662.57|658.57|662.57|658.57|662.25|658.25|12
1623057300000|2021-06-07 09:15:00|662.6|658.6|662.65|658.65|663.17|659.17|662.6|658.6|8
1623057310000|2021-06-07 09:15:10|662.83|658.83|662.95|658.95|662.95|658.95|662.82|658.82|3
1623057320000|2021-06-07 09:15:20|663.11|659.11|663.06|659.06|663.11|659.11|663.03|659.03|5
1623057330000|2021-06-07 09:15:30|663.03|659.03|663.04|659.04|663.04|659.04|662.76|658.76|17
1623057340000|2021-06-07 09:15:40|663.07|659.07|663.11|659.11|663.14|659.14|663.03|659.03|15
1623057350000|2021-06-07 09:15:50|663.14|659.14|663.13|659.13|663.14|659.14|663.13|659.13|2
1623057360000|2021-06-07 09:16:00|663.08|659.08|662.99|658.99|663.08|659.08|662.94|658.94|8
1623057370000|2021-06-07 09:16:10|662.81|658.81|662.54|658.54|662.81|658.81|662.53|658.53|9
1623057380000|2021-06-07 09:16:20|662.53|658.53|662.45|658.45|662.54|658.54|662.35|658.35|10
1623057390000|2021-06-07 09:16:30|662.56|658.56|662.46|658.46|662.56|658.56|662.44|658.44|4
1623057400000|2021-06-07 09:16:40|662.49|658.49|662.46|658.46|662.49|658.49|662.46|658.46|2
1623057420000|2021-06-07 09:17:00|662.45|658.45|662.47|658.47|662.47|658.47|662.45|658.45|3
1623057430000|2021-06-07 09:17:10|662.46|658.46|662.47|658.47|662.47|658.47|662.45|658.45|4
1623057440000|2021-06-07 09:17:20|662.45|658.45|662.48|658.48|662.5|658.5|662.45|658.45|6
1623057450000|2021-06-07 09:17:30|662.49|658.49|662.55|658.55|662.55|658.55|662.49|658.49|4
1623057460000|2021-06-07 09:17:40|662.46|658.46|662.57|658.57|662.57|658.57|662.39|658.39|21
1623057470000|2021-06-07 09:17:50|662.56|658.56|662.33|658.33|662.63|658.63|662.33|658.33|14
1623057480000|2021-06-07 09:18:00|662.43|658.43|662.45|658.45|662.49|658.49|662.43|658.43|8
1623057490000|2021-06-07 09:18:10|662.46|658.46|662.45|658.45|662.46|658.46|662.44|658.44|8
1623057500000|2021-06-07 09:18:20|662.44|658.44|662.46|658.46|662.46|658.46|662.44|658.44|3
1623057510000|2021-06-07 09:18:30|662.45|658.45|662.46|658.46|662.46|658.46|662.45|658.45|2
1623057520000|2021-06-07 09:18:40|662.47|658.47|662.62|658.62|662.62|658.62|662.47|658.47|7
1623057530000|2021-06-07 09:18:50|662.65|658.65|662.61|658.61|662.65|658.65|662.61|658.61|4
1623057540000|2021-06-07 09:19:00|662.6|658.6|662.62|658.62|662.62|658.62|662.6|658.6|2
1623057550000|2021-06-07 09:19:10|662.65|658.65|662.61|658.61|662.65|658.65|662.6|658.6|6
1623057560000|2021-06-07 09:19:20|662.62|658.62|662.54|658.54|662.65|658.65|662.54|658.54|9
1623057570000|2021-06-07 09:19:30|662.55|658.55|662.54|658.54|662.55|658.55|662.54|658.54|2
1623057580000|2021-06-07 09:19:40|662.47|658.47|662.47|658.47|662.48|658.48|662.44|658.44|9
1623057590000|2021-06-07 09:19:50|662.45|658.45|662.45|658.45|662.47|658.47|662.44|658.44|5
1623057600000|2021-06-07 09:20:00|662.47|658.47|662.54|658.54|662.57|658.57|662.47|658.47|12
1623057610000|2021-06-07 09:20:10|662.52|658.52|662.54|658.54|662.54|658.54|662.52|658.52|7
1623057620000|2021-06-07 09:20:20|662.51|658.51|662.51|658.51|662.51|658.51|662.51|658.51|1
1623057630000|2021-06-07 09:20:30|662.52|658.52|662.49|658.49|662.52|658.52|662.49|658.49|4
1623057640000|2021-06-07 09:20:40|662.57|658.57|662.91|658.91|662.91|658.91|662.57|658.57|3
1623057650000|2021-06-07 09:20:50|662.93|658.93|662.93|658.93|662.93|658.93|662.92|658.92|3
1623057660000|2021-06-07 09:21:00|662.92|658.92|662.75|658.75|662.92|658.92|662.74|658.74|6
1623057670000|2021-06-07 09:21:10|662.76|658.76|662.84|658.84|662.84|658.84|662.76|658.76|2
1623057690000|2021-06-07 09:21:30|662.75|658.75|662.64|658.64|662.77|658.77|662.61|658.61|5
1623057700000|2021-06-07 09:21:40|662.52|658.52|662.49|658.49|662.52|658.52|662.49|658.49|4
1623057710000|2021-06-07 09:21:50|662.45|658.45|662.42|658.42|662.5|658.5|662.32|658.32|4
1623057720000|2021-06-07 09:22:00|662.33|658.33|662.32|658.32|662.34|658.34|662.32|658.32|12
1623057730000|2021-06-07 09:22:10|662.34|658.34|662.41|658.41|662.48|658.48|662.34|658.34|9
1623057740000|2021-06-07 09:22:20|662.42|658.42|662.43|658.43|662.43|658.43|662.42|658.42|2
1623057750000|2021-06-07 09:22:30|662.41|658.41|662.33|658.33|662.41|658.41|662.33|658.33|8
1623057760000|2021-06-07 09:22:40|662.18|658.18|662.23|658.23|662.23|658.23|662.18|658.18|5
1623057770000|2021-06-07 09:22:50|662.15|658.15|662.08|658.08|662.15|658.15|662.08|658.08|3
1623057780000|2021-06-07 09:23:00|662.1|658.1|662.02|658.02|662.24|658.24|662.02|658.02|20
1623057790000|2021-06-07 09:23:10|662.16|658.16|662.19|658.19|662.2|658.2|662.06|658.06|12
1623057800000|2021-06-07 09:23:20|662.17|658.17|662.36|658.36|662.36|658.36|662.16|658.16|11
1623057810000|2021-06-07 09:23:30|662.35|658.35|662.36|658.36|662.36|658.36|662.23|658.23|4
1623057820000|2021-06-07 09:23:40|662.35|658.35|662.13|658.13|662.35|658.35|662.13|658.13|11
1623057830000|2021-06-07 09:23:50|662|658|662.08|658.08|662.08|658.08|662|658|2
1623057840000|2021-06-07 09:24:00|662.11|658.11|662.28|658.28|662.31|658.31|662.11|658.11|9
1623057850000|2021-06-07 09:24:10|662.29|658.29|662.25|658.25|662.29|658.29|662.25|658.25|2
1623057860000|2021-06-07 09:24:20|662.29|658.29|662.29|658.29|662.29|658.29|662.29|658.29|1
1623057870000|2021-06-07 09:24:30|662.26|658.26|662.27|658.27|662.27|658.27|662.26|658.26|4
1623057880000|2021-06-07 09:24:40|662.26|658.26|661.89|657.89|662.27|658.27|661.89|657.89|8
1623057890000|2021-06-07 09:24:50|662.05|658.05|661.91|657.91|662.05|658.05|661.81|657.81|13
1623057900000|2021-06-07 09:25:00|661.94|657.94|662.05|658.05|662.05|658.05|661.65|657.65|13
1623057910000|2021-06-07 09:25:10|662|658|662.37|658.37|662.37|658.37|662|658|9
1623057920000|2021-06-07 09:25:20|662.36|658.36|662.46|658.46|662.46|658.46|662.21|658.21|14
1623057930000|2021-06-07 09:25:30|662.35|658.35|662.62|658.62|662.62|658.62|662.35|658.35|14
1623057940000|2021-06-07 09:25:40|662.79|658.79|662.88|658.88|662.88|658.88|662.79|658.79|13
1623057950000|2021-06-07 09:25:50|662.91|658.91|662.77|658.77|662.97|658.97|662.73|658.73|24
1623057960000|2021-06-07 09:26:00|662.78|658.78|662.76|658.76|662.78|658.78|662.71|658.71|11
1623057970000|2021-06-07 09:26:10|662.77|658.77|662.78|658.78|662.78|658.78|662.76|658.76|6
1623057980000|2021-06-07 09:26:20|662.77|658.77|662.89|658.89|663.04|659.04|662.77|658.77|14
1623057990000|2021-06-07 09:26:30|662.92|658.92|662.93|658.93|663.05|659.05|662.92|658.92|6
1623058000000|2021-06-07 09:26:40|663.03|659.03|663.03|659.03|663.03|659.03|663.03|659.03|1
1623058010000|2021-06-07 09:26:50|663.04|659.04|663.04|659.04|663.04|659.04|663.04|659.04|1
1623058020000|2021-06-07 09:27:00|662.97|658.97|662.97|658.97|662.97|658.97|662.97|658.97|1
1623058030000|2021-06-07 09:27:10|663.06|659.06|663.06|659.06|663.06|659.06|663.06|659.06|1
1623058040000|2021-06-07 09:27:20|662.97|658.97|663.06|659.06|663.06|659.06|662.97|658.97|6
1623058050000|2021-06-07 09:27:30|663.07|659.07|662.97|658.97|663.07|659.07|662.97|658.97|5
1623058070000|2021-06-07 09:27:50|663.16|659.16|663.16|659.16|663.16|659.16|663.16|659.16|1
1623058080000|2021-06-07 09:28:00|663.24|659.24|663.91|659.91|663.96|659.96|663.16|659.16|9
1623058090000|2021-06-07 09:28:10|663.96|659.96|664.29|660.29|664.29|660.29|663.91|659.91|9
1623058100000|2021-06-07 09:28:20|664.39|660.39|664.41|660.41|664.41|660.41|664.29|660.29|3
1623058110000|2021-06-07 09:28:30|664.45|660.45|664.45|660.45|664.45|660.45|664.45|660.45|1
1623058130000|2021-06-07 09:28:50|664.65|660.65|664.65|660.65|664.65|660.65|664.65|660.65|1
1623058140000|2021-06-07 09:29:00|664.77|660.77|664.78|660.78|664.78|660.78|664.77|660.77|2
1623058150000|2021-06-07 09:29:10|664.77|660.77|664.86|660.86|664.86|660.86|664.74|660.74|3
1623058160000|2021-06-07 09:29:20|664.92|660.92|664.86|660.86|664.92|660.92|664.86|660.86|2
1623058200000|2021-06-07 09:30:00|664.83|660.83|664.69|660.69|664.83|660.83|664.69|660.69|2
1623058210000|2021-06-07 09:30:10|664.65|660.65|664.62|660.62|664.65|660.65|664.62|660.62|2
1623058220000|2021-06-07 09:30:20|664.56|660.56|664.51|660.51|664.58|660.58|664.49|660.49|5
1623058230000|2021-06-07 09:30:30|664.53|660.53|664.27|660.27|664.53|660.53|664.25|660.25|5
1623058240000|2021-06-07 09:30:40|664.28|660.28|664.45|660.45|664.45|660.45|664.28|660.28|6
1623058250000|2021-06-07 09:30:50|664.44|660.44|664.42|660.42|664.44|660.44|664.33|660.33|4
1623058280000|2021-06-07 09:31:20|664.23|660.23|664.23|660.23|664.23|660.23|664.23|660.23|1
1623058290000|2021-06-07 09:31:30|664.27|660.27|664.33|660.33|664.33|660.33|664.27|660.27|2
1623058300000|2021-06-07 09:31:40|664.21|660.21|664.18|660.18|664.21|660.21|664.18|660.18|2
1623058310000|2021-06-07 09:31:50|664.11|660.11|664.18|660.18|664.18|660.18|664.1|660.1|3
1623058320000|2021-06-07 09:32:00|664.22|660.22|664.22|660.22|664.22|660.22|664.22|660.22|1
1623058330000|2021-06-07 09:32:10|664.26|660.26|664.21|660.21|664.26|660.26|664.21|660.21|2
1623058340000|2021-06-07 09:32:20|664.12|660.12|664.21|660.21|664.21|660.21|664.12|660.12|2
1623058360000|2021-06-07 09:32:40|664.12|660.12|663.96|659.96|664.12|660.12|663.96|659.96|3
1623058370000|2021-06-07 09:32:50|663.92|659.92|663.92|659.92|663.92|659.92|663.9|659.9|3
1623058380000|2021-06-07 09:33:00|663.91|659.91|663.95|659.95|663.96|659.96|663.91|659.91|5
1623058390000|2021-06-07 09:33:10|663.93|659.93|663.92|659.92|663.93|659.93|663.92|659.92|2
1623058400000|2021-06-07 09:33:20|663.93|659.93|663.85|659.85|663.93|659.93|663.84|659.84|10
1623058410000|2021-06-07 09:33:30|663.89|659.89|663.83|659.83|663.91|659.91|663.82|659.82|8
1623058420000|2021-06-07 09:33:40|663.84|659.84|663.84|659.84|663.84|659.84|663.84|659.84|1
1623058430000|2021-06-07 09:33:50|663.83|659.83|663.83|659.83|663.83|659.83|663.82|659.82|3
1623058440000|2021-06-07 09:34:00|663.82|659.82|663.83|659.83|663.83|659.83|663.77|659.77|5
1623058450000|2021-06-07 09:34:10|663.78|659.78|663.78|659.78|663.78|659.78|663.78|659.78|1
1623058460000|2021-06-07 09:34:20|663.82|659.82|663.9|659.9|664.06|660.06|663.82|659.82|11
1623058470000|2021-06-07 09:34:30|664.2|660.2|664.25|660.25|664.28|660.28|664.15|660.15|9
1623058480000|2021-06-07 09:34:40|664.27|660.27|664.55|660.55|664.55|660.55|664.19|660.19|13
1623058490000|2021-06-07 09:34:50|664.48|660.48|664.29|660.29|664.56|660.56|664.29|660.29|19
1623058500000|2021-06-07 09:35:00|664.44|660.44|664.35|660.35|664.55|660.55|664.34|660.34|28
1623058510000|2021-06-07 09:35:10|664.32|660.32|664.38|660.38|664.42|660.42|664.32|660.32|13
1623058520000|2021-06-07 09:35:20|664.22|660.22|664.05|660.05|664.34|660.34|664.02|660.02|14
1623058530000|2021-06-07 09:35:30|664.13|660.13|663.97|659.97|664.13|660.13|663.97|659.97|15
1623058540000|2021-06-07 09:35:40|663.98|659.98|663.93|659.93|664.18|660.18|663.85|659.85|17
1623058550000|2021-06-07 09:35:50|663.96|659.96|664.07|660.07|664.17|660.17|663.93|659.93|23
1623058560000|2021-06-07 09:36:00|663.97|659.97|664.07|660.07|664.11|660.11|663.77|659.77|21
1623058570000|2021-06-07 09:36:10|664.08|660.08|664.19|660.19|664.31|660.31|663.98|659.98|19
1623058580000|2021-06-07 09:36:20|664.01|660.01|664.2|660.2|664.54|660.54|664.01|660.01|27
1623058590000|2021-06-07 09:36:30|664.51|660.51|664.35|660.35|664.98|660.98|664.15|660.15|16
1623058600000|2021-06-07 09:36:40|664.28|660.28|664.28|660.28|664.93|660.93|664.28|660.28|8
1623058610000|2021-06-07 09:36:50|664.77|660.77|664.34|660.34|664.77|660.77|664.24|660.24|6
1623058620000|2021-06-07 09:37:00|664.4|660.4|664.46|660.46|664.5|660.5|664.12|660.12|7
1623058630000|2021-06-07 09:37:10|664.16|660.16|664.48|660.48|664.48|660.48|664.12|660.12|9
1623058640000|2021-06-07 09:37:20|664.46|660.46|664.27|660.27|664.46|660.46|663.99|659.99|28
1623058650000|2021-06-07 09:37:30|664.22|660.22|664.26|660.26|664.27|660.27|664.1|660.1|9
1623058660000|2021-06-07 09:37:40|664.08|660.08|664.08|660.08|664.08|660.08|664.08|660.08|1
1623058670000|2021-06-07 09:37:50|664.28|660.28|664.24|660.24|664.28|660.28|664.24|660.24|2
1623058680000|2021-06-07 09:38:00|664.27|660.27|664.24|660.24|664.27|660.27|664.05|660.05|9
1623058690000|2021-06-07 09:38:10|664.22|660.22|664.26|660.26|664.26|660.26|664.22|660.22|7
1623058700000|2021-06-07 09:38:20|664.21|660.21|664.28|660.28|664.28|660.28|664.21|660.21|16
1623058710000|2021-06-07 09:38:30|664.33|660.33|664.29|660.29|664.37|660.37|664.22|660.22|11
1623058720000|2021-06-07 09:38:40|664.3|660.3|664.32|660.32|664.33|660.33|664.23|660.23|19
1623058730000|2021-06-07 09:38:50|664.35|660.35|664.43|660.43|664.43|660.43|664.29|660.29|11
1623058740000|2021-06-07 09:39:00|664.45|660.45|664.45|660.45|664.45|660.45|664.2|660.2|14
1623058750000|2021-06-07 09:39:10|664.39|660.39|664.39|660.39|664.41|660.41|664.29|660.29|12
1623058760000|2021-06-07 09:39:20|664.31|660.31|664.29|660.29|664.39|660.39|664.27|660.27|12
1623058770000|2021-06-07 09:39:30|664.31|660.31|664.4|660.4|664.42|660.42|664.28|660.28|12
1623058780000|2021-06-07 09:39:40|664.45|660.45|664.42|660.42|664.48|660.48|664.3|660.3|19
1623058790000|2021-06-07 09:39:50|664.43|660.43|664.27|660.27|664.43|660.43|664.26|660.26|12
1623058800000|2021-06-07 09:40:00|664.36|660.36|664.35|660.35|664.71|660.71|664.3|660.3|21
1623058810000|2021-06-07 09:40:10|664.32|660.32|664.37|660.37|664.63|660.63|664.32|660.32|12
1623058820000|2021-06-07 09:40:20|664.53|660.53|664.22|660.22|664.53|660.53|664.22|660.22|18
1623058830000|2021-06-07 09:40:30|664.28|660.28|664.22|660.22|664.28|660.28|664.19|660.19|6
1623058840000|2021-06-07 09:40:40|664.2|660.2|664.26|660.26|664.26|660.26|664.12|660.12|16
1623058850000|2021-06-07 09:40:50|664.29|660.29|664.23|660.23|664.29|660.29|664.19|660.19|7
1623058860000|2021-06-07 09:41:00|664.22|660.22|664.11|660.11|664.23|660.23|664.05|660.05|17
1623058870000|2021-06-07 09:41:10|664.18|660.18|664.01|660.01|664.22|660.22|663.98|659.98|13
1623058880000|2021-06-07 09:41:20|664.08|660.08|664.07|660.07|664.17|660.17|664.07|660.07|10
1623058890000|2021-06-07 09:41:30|664.12|660.12|664.23|660.23|664.24|660.24|664.04|660.04|11
1623058900000|2021-06-07 09:41:40|664.24|660.24|664.25|660.25|664.34|660.34|664.24|660.24|9
1623058910000|2021-06-07 09:41:50|664.31|660.31|664.31|660.31|664.36|660.36|664.23|660.23|10
1623058920000|2021-06-07 09:42:00|664.25|660.25|664.47|660.47|664.53|660.53|664.25|660.25|15
1623058930000|2021-06-07 09:42:10|664.28|660.28|664.28|660.28|664.47|660.47|664.22|660.22|16
1623058940000|2021-06-07 09:42:20|664.19|660.19|664.19|660.19|664.19|660.19|664.11|660.11|9
1623058950000|2021-06-07 09:42:30|664.22|660.22|664.17|660.17|664.22|660.22|664|660|12
1623058960000|2021-06-07 09:42:40|664.19|660.19|664.14|660.14|664.25|660.25|664.13|660.13|17
1623058970000|2021-06-07 09:42:50|664.13|660.13|664.02|660.02|664.13|660.13|664.02|660.02|14
1623058980000|2021-06-07 09:43:00|664.05|660.05|664.05|660.05|664.1|660.1|664.04|660.04|13
1623058990000|2021-06-07 09:43:10|664.03|660.03|664.21|660.21|664.22|660.22|664.03|660.03|8
1623059000000|2021-06-07 09:43:20|664.22|660.22|664.17|660.17|664.24|660.24|664.17|660.17|11
1623059010000|2021-06-07 09:43:30|664.16|660.16|663.99|659.99|664.17|660.17|663.99|659.99|17
1623059020000|2021-06-07 09:43:40|664|660|664.02|660.02|664.03|660.03|663.89|659.89|26
1623059030000|2021-06-07 09:43:50|664.01|660.01|663.9|659.9|664.04|660.04|663.87|659.87|23
1623059040000|2021-06-07 09:44:00|663.88|659.88|663.81|659.81|663.91|659.91|663.81|659.81|17
1623059050000|2021-06-07 09:44:10|663.85|659.85|663.86|659.86|663.86|659.86|663.84|659.84|6
1623059060000|2021-06-07 09:44:20|663.85|659.85|663.86|659.86|663.86|659.86|663.85|659.85|2
1623059070000|2021-06-07 09:44:30|663.85|659.85|663.85|659.85|663.88|659.88|663.85|659.85|9
1623059080000|2021-06-07 09:44:40|664|660|664.06|660.06|664.08|660.08|663.98|659.98|15
1623059090000|2021-06-07 09:44:50|664.05|660.05|664.02|660.02|664.05|660.05|664|660|9
1623059100000|2021-06-07 09:45:00|664.03|660.03|664|660|664.03|660.03|664|660|14
1623059110000|2021-06-07 09:45:10|664.01|660.01|664.01|660.01|664.02|660.02|663.99|659.99|12
1623059120000|2021-06-07 09:45:20|664|660|664.07|660.07|664.07|660.07|663.99|659.99|9
1623059130000|2021-06-07 09:45:30|664.06|660.06|663.94|659.94|664.06|660.06|663.94|659.94|10
1623059160000|2021-06-07 09:46:00|663.98|659.98|663.94|659.94|663.98|659.98|663.94|659.94|2
1623059170000|2021-06-07 09:46:10|663.98|659.98|664.28|660.28|664.28|660.28|663.94|659.94|22
1623059180000|2021-06-07 09:46:20|664.22|660.22|664.22|660.22|664.28|660.28|664.22|660.22|3
1623059190000|2021-06-07 09:46:30|664.28|660.28|664.42|660.42|664.42|660.42|664.22|660.22|7
1623059200000|2021-06-07 09:46:40|664.41|660.41|664.4|660.4|664.43|660.43|664.38|660.38|13
1623059210000|2021-06-07 09:46:50|664.39|660.39|664.4|660.4|664.4|660.4|664.39|660.39|6
1623059220000|2021-06-07 09:47:00|664.38|660.38|664.4|660.4|664.4|660.4|664.38|660.38|12
1623059230000|2021-06-07 09:47:10|664.39|660.39|664.05|660.05|664.4|660.4|664.03|660.03|18
1623059240000|2021-06-07 09:47:20|664.04|660.04|664.02|660.02|664.06|660.06|663.98|659.98|14
1623059250000|2021-06-07 09:47:30|664.03|660.03|664.03|660.03|664.03|660.03|664.01|660.01|5
1623059260000|2021-06-07 09:47:40|664.02|660.02|664.03|660.03|664.03|660.03|664.01|660.01|11
1623059270000|2021-06-07 09:47:50|664.04|660.04|664.06|660.06|664.15|660.15|664.04|660.04|15
1623059280000|2021-06-07 09:48:00|664.08|660.08|664.1|660.1|664.16|660.16|664.06|660.06|16
1623059290000|2021-06-07 09:48:10|664.09|660.09|664.09|660.09|664.1|660.1|664.08|660.08|10
1623059300000|2021-06-07 09:48:20|664.1|660.1|664.17|660.17|664.17|660.17|664.07|660.07|16
1623059310000|2021-06-07 09:48:30|664.13|660.13|664.18|660.18|664.18|660.18|664.13|660.13|11
1623059320000|2021-06-07 09:48:40|664.16|660.16|664.22|660.22|664.22|660.22|664.13|660.13|19
1623059330000|2021-06-07 09:48:50|664.19|660.19|664.19|660.19|664.22|660.22|664.17|660.17|13
1623059340000|2021-06-07 09:49:00|664.22|660.22|664.17|660.17|664.23|660.23|664.15|660.15|18
1623059350000|2021-06-07 09:49:10|664.16|660.16|664.11|660.11|664.19|660.19|664.11|660.11|11
1623059360000|2021-06-07 09:49:20|664.2|660.2|664.26|660.26|664.33|660.33|664.2|660.2|8
1623059370000|2021-06-07 09:49:30|664.23|660.23|664.33|660.33|664.34|660.34|664.23|660.23|5
1623059380000|2021-06-07 09:49:40|664.32|660.32|664.3|660.3|664.34|660.34|664.3|660.3|5
1623059390000|2021-06-07 09:49:50|664.31|660.31|664.3|660.3|664.31|660.31|664.3|660.3|2
1623059400000|2021-06-07 09:50:00|664.23|660.23|664.23|660.23|664.31|660.31|664.23|660.23|7
1623059410000|2021-06-07 09:50:10|664.21|660.21|664.25|660.25|664.27|660.27|664.21|660.21|5
1623059420000|2021-06-07 09:50:20|664.24|660.24|664.08|660.08|664.24|660.24|664.08|660.08|5
1623059430000|2021-06-07 09:50:30|664.03|660.03|664.13|660.13|664.14|660.14|664.03|660.03|10
1623059440000|2021-06-07 09:50:40|664.14|660.14|664.14|660.14|664.15|660.15|664.13|660.13|5
1623059450000|2021-06-07 09:50:50|664.17|660.17|664.34|660.34|664.42|660.42|664.17|660.17|21
1623059460000|2021-06-07 09:51:00|664.35|660.35|664.37|660.37|664.37|660.37|664.35|660.35|7
1623059470000|2021-06-07 09:51:10|664.36|660.36|664.41|660.41|664.43|660.43|664.34|660.34|13
1623059480000|2021-06-07 09:51:20|664.39|660.39|664.4|660.4|664.42|660.42|664.39|660.39|15
1623059490000|2021-06-07 09:51:30|664.39|660.39|664.73|660.73|664.75|660.75|664.39|660.39|24
1623059500000|2021-06-07 09:51:40|664.7|660.7|664.7|660.7|664.7|660.7|664.66|660.66|6
1623059510000|2021-06-07 09:51:50|664.66|660.66|664.73|660.73|664.73|660.73|664.66|660.66|17
1623059520000|2021-06-07 09:52:00|664.7|660.7|664.71|660.71|664.73|660.73|664.68|660.68|12
1623059530000|2021-06-07 09:52:10|664.68|660.68|664.62|660.62|664.71|660.71|664.62|660.62|10
1623059540000|2021-06-07 09:52:20|664.61|660.61|664.62|660.62|664.62|660.62|664.61|660.61|12
1623059550000|2021-06-07 09:52:30|664.61|660.61|664.64|660.64|664.68|660.68|664.61|660.61|9
1623059560000|2021-06-07 09:52:40|664.65|660.65|664.66|660.66|664.68|660.68|664.65|660.65|3
1623059570000|2021-06-07 09:52:50|664.72|660.72|665.17|661.17|665.18|661.18|664.72|660.72|17
1623059580000|2021-06-07 09:53:00|665.16|661.16|665.15|661.15|665.16|661.16|665.13|661.13|10
1623059590000|2021-06-07 09:53:10|665.14|661.14|665.16|661.16|665.18|661.18|665.14|661.14|9
1623059600000|2021-06-07 09:53:20|665.17|661.17|665.41|661.41|665.43|661.43|664.98|660.98|20
1623059610000|2021-06-07 09:53:30|665.4|661.4|665.35|661.35|665.4|661.4|665.34|661.34|15
1623059620000|2021-06-07 09:53:40|665.36|661.36|665.37|661.37|665.37|661.37|665.36|661.36|2
1623059630000|2021-06-07 09:53:50|665.36|661.36|665.37|661.37|665.37|661.37|665.36|661.36|6
1623059650000|2021-06-07 09:54:10|665.34|661.34|665.34|661.34|665.34|661.34|665.34|661.34|1
1623059670000|2021-06-07 09:54:30|665.35|661.35|665.34|661.34|665.35|661.35|665.34|661.34|2
1623059680000|2021-06-07 09:54:40|665.35|661.35|665.34|661.34|665.35|661.35|665.34|661.34|4
1623059690000|2021-06-07 09:54:50|665.33|661.33|665.06|661.06|665.33|661.33|665.06|661.06|6
1623059700000|2021-06-07 09:55:00|665.07|661.07|665.02|661.02|665.08|661.08|664.93|660.93|13
1623059710000|2021-06-07 09:55:10|665.03|661.03|665.02|661.02|665.08|661.08|665.02|661.02|7
1623059720000|2021-06-07 09:55:20|665.01|661.01|665.02|661.02|665.08|661.08|665.01|661.01|12
1623059730000|2021-06-07 09:55:30|665.03|661.03|665.03|661.03|665.08|661.08|665.01|661.01|17
1623059740000|2021-06-07 09:55:40|665.17|661.17|665.15|661.15|665.18|661.18|665.14|661.14|5
1623059750000|2021-06-07 09:55:50|665.16|661.16|665.17|661.17|665.17|661.17|665.15|661.15|4
1623059760000|2021-06-07 09:56:00|665.18|661.18|665.4|661.4|665.42|661.42|665.18|661.18|10
1623059770000|2021-06-07 09:56:10|665.41|661.41|665.41|661.41|665.41|661.41|665.4|661.4|9
1623059780000|2021-06-07 09:56:20|665.42|661.42|665.46|661.46|665.46|661.46|665.41|661.41|9
1623059790000|2021-06-07 09:56:30|665.47|661.47|665.93|661.93|665.99|661.99|665.46|661.46|11
1623059800000|2021-06-07 09:56:40|665.91|661.91|665.82|661.82|665.97|661.97|665.81|661.81|26
1623059810000|2021-06-07 09:56:50|665.81|661.81|665.85|661.85|665.91|661.91|665.79|661.79|19
1623059820000|2021-06-07 09:57:00|665.83|661.83|665.51|661.51|665.83|661.83|665.51|661.51|18
1623059830000|2021-06-07 09:57:10|665.5|661.5|665.51|661.51|665.53|661.53|665.42|661.42|26
1623059840000|2021-06-07 09:57:20|665.5|661.5|665.62|661.62|665.65|661.65|665.41|661.41|17
1623059850000|2021-06-07 09:57:30|665.63|661.63|665.6|661.6|665.64|661.64|665.57|661.57|17
1623059860000|2021-06-07 09:57:40|665.53|661.53|665.33|661.33|665.54|661.54|665.31|661.31|22
1623059870000|2021-06-07 09:57:50|665.34|661.34|665.38|661.38|665.39|661.39|665.32|661.32|19
1623059880000|2021-06-07 09:58:00|665.37|661.37|665.38|661.38|665.38|661.38|665.32|661.32|9
1623059890000|2021-06-07 09:58:10|665.32|661.32|665.42|661.42|665.43|661.43|665.32|661.32|10
1623059900000|2021-06-07 09:58:20|665.41|661.41|665.38|661.38|665.43|661.43|665.36|661.36|18
1623059910000|2021-06-07 09:58:30|665.37|661.37|665.41|661.41|665.41|661.41|665.37|661.37|23
1623059920000|2021-06-07 09:58:40|665.43|661.43|665.53|661.53|665.61|661.61|665.41|661.41|22
1623059930000|2021-06-07 09:58:50|665.56|661.56|665.56|661.56|665.59|661.59|665.52|661.52|11
1623059940000|2021-06-07 09:59:00|665.55|661.55|665.53|661.53|665.56|661.56|665.52|661.52|18
1623059950000|2021-06-07 09:59:10|665.52|661.52|665.35|661.35|665.54|661.54|665.35|661.35|18
1623059960000|2021-06-07 09:59:20|665.37|661.37|665.36|661.36|665.38|661.38|665.35|661.35|15
1623059970000|2021-06-07 09:59:30|665.38|661.38|665.38|661.38|665.39|661.39|665.36|661.36|11
1623059980000|2021-06-07 09:59:40|665.37|661.37|665.36|661.36|665.38|661.38|665.35|661.35|8
1623059990000|2021-06-07 09:59:50|665.35|661.35|665.35|661.35|665.36|661.36|665.35|661.35|7
1623060000000|2021-06-07 10:00:00|665.36|661.36|665.69|661.69|665.9|661.9|665.36|661.36|21
1623060010000|2021-06-07 10:00:10|665.65|661.65|665.79|661.79|665.79|661.79|665.65|661.65|4
1623060020000|2021-06-07 10:00:20|665.86|661.86|665.92|661.92|665.92|661.92|665.86|661.86|7
1623060030000|2021-06-07 10:00:30|665.9|661.9|666.32|662.32|666.32|662.32|665.9|661.9|15
1623060040000|2021-06-07 10:00:40|666.29|662.29|665.83|661.83|666.34|662.34|665.83|661.83|15
1623060050000|2021-06-07 10:00:50|666.18|662.18|666.18|662.18|666.24|662.24|666.14|662.14|14
1623060060000|2021-06-07 10:01:00|666.13|662.13|666.25|662.25|666.27|662.27|666.13|662.13|12
1623060070000|2021-06-07 10:01:10|666.35|662.35|666.25|662.25|666.35|662.35|666.25|662.25|2
1623060080000|2021-06-07 10:01:20|666.45|662.45|666.3|662.3|666.45|662.45|666.25|662.25|14
1623060090000|2021-06-07 10:01:30|666.33|662.33|666.36|662.36|666.44|662.44|666.25|662.25|20
1623060100000|2021-06-07 10:01:40|666.35|662.35|666.35|662.35|666.36|662.36|666.25|662.25|13
1623060110000|2021-06-07 10:01:50|666.25|662.25|666.36|662.36|666.43|662.43|666.25|662.25|15
1623060120000|2021-06-07 10:02:00|666.35|662.35|666.36|662.36|666.45|662.45|666.25|662.25|16
1623060130000|2021-06-07 10:02:10|666.25|662.25|666.35|662.35|666.39|662.39|666.25|662.25|17
1623060140000|2021-06-07 10:02:20|666.4|662.4|666.35|662.35|666.4|662.4|666.31|662.31|15
1623060150000|2021-06-07 10:02:30|666.38|662.38|666.25|662.25|666.38|662.38|666.25|662.25|9
1623060160000|2021-06-07 10:02:40|666.39|662.39|666.77|662.77|666.79|662.79|666.3|662.3|20
1623060170000|2021-06-07 10:02:50|666.76|662.76|666.87|662.87|666.87|662.87|666.7|662.7|9
1623060180000|2021-06-07 10:03:00|666.84|662.84|667.68|663.68|667.68|663.68|666.7|662.7|23
1623060190000|2021-06-07 10:03:10|667.7|663.7|668.17|664.17|668.3|664.3|667.58|663.58|28
1623060200000|2021-06-07 10:03:20|668.16|664.16|667.97|663.97|668.19|664.19|667.97|663.97|26
1623060210000|2021-06-07 10:03:30|667.96|663.96|667.62|663.62|667.96|663.96|667.59|663.59|26
1623060220000|2021-06-07 10:03:40|667.63|663.63|668.13|664.13|668.13|664.13|667.62|663.62|22
1623060230000|2021-06-07 10:03:50|668.14|664.14|668.12|664.12|668.25|664.25|668|664|23
1623060240000|2021-06-07 10:04:00|668.21|664.21|668.24|664.24|668.26|664.26|668.16|664.16|21
1623060250000|2021-06-07 10:04:10|668.27|664.27|668.68|664.68|668.72|664.72|668.27|664.27|17
1623060260000|2021-06-07 10:04:20|668.69|664.69|668.64|664.64|668.69|664.69|668.6|664.6|23
1623060270000|2021-06-07 10:04:30|668.65|664.65|668.53|664.53|668.67|664.67|668.51|664.51|25
1623060280000|2021-06-07 10:04:40|668.52|664.52|668.08|664.08|668.53|664.53|668.08|664.08|35
1623060290000|2021-06-07 10:04:50|668.07|664.07|667.93|663.93|668.13|664.13|667.92|663.92|24
1623060300000|2021-06-07 10:05:00|667.92|663.92|667.96|663.96|667.96|663.96|667.8|663.8|22
1623060310000|2021-06-07 10:05:10|667.89|663.89|667.98|663.98|668.01|664.01|667.89|663.89|14
1623060320000|2021-06-07 10:05:20|668|664|667.9|663.9|668|664|667.88|663.88|18
1623060330000|2021-06-07 10:05:30|667.92|663.92|668.24|664.24|668.36|664.36|667.92|663.92|21
1623060340000|2021-06-07 10:05:40|668.34|664.34|668.34|664.34|668.34|664.34|668.3|664.3|4
1623060350000|2021-06-07 10:05:50|668.35|664.35|668.52|664.52|668.53|664.53|668.34|664.34|15
1623060360000|2021-06-07 10:06:00|668.5|664.5|668.4|664.4|668.5|664.5|668.33|664.33|6
1623060370000|2021-06-07 10:06:10|668.34|664.34|668.53|664.53|668.53|664.53|668.34|664.34|9
1623060380000|2021-06-07 10:06:20|668.49|664.49|668.47|664.47|668.53|664.53|668.45|664.45|10
1623060390000|2021-06-07 10:06:30|668.46|664.46|668.48|664.48|668.48|664.48|668.45|664.45|8
1623060400000|2021-06-07 10:06:40|668.46|664.46|668.48|664.48|668.48|664.48|668.46|664.46|5
1623060410000|2021-06-07 10:06:50|668.46|664.46|668.26|664.26|668.48|664.48|668.25|664.25|21
1623060420000|2021-06-07 10:07:00|668.28|664.28|668.12|664.12|668.29|664.29|668.09|664.09|24
1623060430000|2021-06-07 10:07:10|668.09|664.09|668.09|664.09|668.14|664.14|667.99|663.99|22
1623060440000|2021-06-07 10:07:20|667.98|663.98|667.96|663.96|668.04|664.04|667.87|663.87|13
1623060450000|2021-06-07 10:07:30|667.89|663.89|667.71|663.71|667.95|663.95|667.71|663.71|12
1623060460000|2021-06-07 10:07:40|667.81|663.81|667.79|663.79|667.91|663.91|667.79|663.79|13
1623060470000|2021-06-07 10:07:50|667.97|663.97|667.92|663.92|667.98|663.98|667.84|663.84|14
1623060480000|2021-06-07 10:08:00|667.93|663.93|667.82|663.82|667.93|663.93|667.77|663.77|18
1623060490000|2021-06-07 10:08:10|667.83|663.83|667.93|663.93|667.97|663.97|667.82|663.82|19
1623060500000|2021-06-07 10:08:20|667.92|663.92|667.94|663.94|667.96|663.96|667.84|663.84|10
1623060510000|2021-06-07 10:08:30|667.95|663.95|668|664|668.02|664.02|667.94|663.94|15
1623060520000|2021-06-07 10:08:40|668.02|664.02|668.02|664.02|668.03|664.03|668.02|664.02|3
1623060530000|2021-06-07 10:08:50|668.15|664.15|668.15|664.15|668.15|664.15|668.15|664.15|1
1623060540000|2021-06-07 10:09:00|668.02|664.02|668.13|664.13|668.22|664.22|668.02|664.02|12
1623060550000|2021-06-07 10:09:10|668.12|664.12|668.28|664.28|668.28|664.28|668.07|664.07|8
1623060560000|2021-06-07 10:09:20|668.26|664.26|667.97|663.97|668.27|664.27|667.96|663.96|11
1623060570000|2021-06-07 10:09:30|667.98|663.98|668.14|664.14|668.18|664.18|667.96|663.96|7
1623060580000|2021-06-07 10:09:40|668.13|664.13|667.85|663.85|668.15|664.15|667.85|663.85|18
1623060590000|2021-06-07 10:09:50|667.86|663.86|667.73|663.73|667.98|663.98|667.72|663.72|19
1623060600000|2021-06-07 10:10:00|667.74|663.74|667.63|663.63|667.74|663.74|667.63|663.63|21
1623060610000|2021-06-07 10:10:10|667.58|663.58|667.71|663.71|667.85|663.85|667.49|663.49|17
1623060620000|2021-06-07 10:10:20|667.82|663.82|667.76|663.76|667.83|663.83|667.75|663.75|8
1623060630000|2021-06-07 10:10:30|667.75|663.75|667.75|663.75|667.9|663.9|667.73|663.73|7
1623060640000|2021-06-07 10:10:40|667.76|663.76|667.8|663.8|667.84|663.84|667.69|663.69|19
1623060650000|2021-06-07 10:10:50|667.74|663.74|667.64|663.64|667.81|663.81|667.63|663.63|22
1623060660000|2021-06-07 10:11:00|667.66|663.66|667.64|663.64|667.68|663.68|667.58|663.58|17
1623060670000|2021-06-07 10:11:10|667.59|663.59|667.64|663.64|667.7|663.7|667.58|663.58|20
1623060680000|2021-06-07 10:11:20|667.65|663.65|667.63|663.63|667.66|663.66|667.56|663.56|19
1623060690000|2021-06-07 10:11:30|667.62|663.62|667.72|663.72|667.72|663.72|667.54|663.54|19
1623060700000|2021-06-07 10:11:40|667.73|663.73|668.16|664.16|668.16|664.16|667.7|663.7|25
1623060710000|2021-06-07 10:11:50|668.15|664.15|668.43|664.43|668.43|664.43|668.15|664.15|23
1623060720000|2021-06-07 10:12:00|668.42|664.42|668|664|668.42|664.42|667.97|663.97|27
1623060730000|2021-06-07 10:12:10|668.03|664.03|668.14|664.14|668.14|664.14|668|664|25
1623060740000|2021-06-07 10:12:20|668.12|664.12|668.21|664.21|668.22|664.22|668.1|664.1|23
1623060750000|2021-06-07 10:12:30|668.22|664.22|668.25|664.25|668.25|664.25|668.06|664.06|27
1623060760000|2021-06-07 10:12:40|668.23|664.23|668.14|664.14|668.26|664.26|668.12|664.12|19
1623060770000|2021-06-07 10:12:50|668.13|664.13|668.17|664.17|668.21|664.21|668.13|664.13|13
1623060780000|2021-06-07 10:13:00|668.16|664.16|668.18|664.18|668.18|664.18|668.15|664.15|17
1623060790000|2021-06-07 10:13:10|668.17|664.17|668.14|664.14|668.2|664.2|668.14|664.14|16
1623060800000|2021-06-07 10:13:20|668.15|664.15|667.92|663.92|668.15|664.15|667.92|663.92|15
1623060810000|2021-06-07 10:13:30|667.94|663.94|668.05|664.05|668.06|664.06|667.94|663.94|26
1623060820000|2021-06-07 10:13:40|668.04|664.04|668.05|664.05|668.07|664.07|668.04|664.04|15
1623060830000|2021-06-07 10:13:50|668.04|664.04|668.04|664.04|668.08|664.08|668.03|664.03|29
1623060840000|2021-06-07 10:14:00|668.03|664.03|668.39|664.39|668.4|664.4|668.03|664.03|28
1623060850000|2021-06-07 10:14:10|668.36|664.36|668.28|664.28|668.39|664.39|668.27|664.27|25
1623060860000|2021-06-07 10:14:20|668.25|664.25|668.13|664.13|668.25|664.25|668.13|664.13|8
1623060870000|2021-06-07 10:14:30|668.14|664.14|668.13|664.13|668.14|664.14|668.13|664.13|4
1623060880000|2021-06-07 10:14:40|668.14|664.14|668.12|664.12|668.14|664.14|668.12|664.12|4
1623060890000|2021-06-07 10:14:50|668.13|664.13|668.08|664.08|668.13|664.13|668.07|664.07|9
1623060900000|2021-06-07 10:15:00|668.09|664.09|668.33|664.33|668.33|664.33|668.09|664.09|28
1623060910000|2021-06-07 10:15:10|668.32|664.32|668.74|664.74|668.79|664.79|668.32|664.32|24
1623060920000|2021-06-07 10:15:20|668.61|664.61|669.08|665.08|669.17|665.17|668.61|664.61|20
1623060930000|2021-06-07 10:15:30|669.09|665.09|669|665|669.11|665.11|668.87|664.87|14
1623060940000|2021-06-07 10:15:40|669.02|665.02|669.05|665.05|669.06|665.06|668.87|664.87|13
1623060950000|2021-06-07 10:15:50|669.16|665.16|669.28|665.28|669.29|665.29|669.11|665.11|15
1623060960000|2021-06-07 10:16:00|669.29|665.29|669.92|665.92|669.97|665.97|669.29|665.29|23
1623060970000|2021-06-07 10:16:10|669.93|665.93|669.74|665.74|669.93|665.93|669.74|665.74|14
1623060980000|2021-06-07 10:16:20|669.75|665.75|669.4|665.4|669.75|665.75|669.35|665.35|27
1623060990000|2021-06-07 10:16:30|669.39|665.39|669.31|665.31|669.42|665.42|669.26|665.26|18
1623061000000|2021-06-07 10:16:40|669.28|665.28|669.2|665.2|669.32|665.32|669.19|665.19|24
1623061010000|2021-06-07 10:16:50|669.22|665.22|669.14|665.14|669.22|665.22|669.13|665.13|20
1623061020000|2021-06-07 10:17:00|669.15|665.15|669.24|665.24|669.24|665.24|669.14|665.14|13
1623061030000|2021-06-07 10:17:10|669.19|665.19|669.57|665.57|669.57|665.57|669.18|665.18|28
1623061040000|2021-06-07 10:17:20|669.56|665.56|669.61|665.61|669.61|665.61|669.49|665.49|25
1623061050000|2021-06-07 10:17:30|669.56|665.56|669.58|665.58|669.66|665.66|669.51|665.51|29
1623061060000|2021-06-07 10:17:40|669.57|665.57|669.48|665.48|669.65|665.65|669.31|665.31|30
1623061070000|2021-06-07 10:17:50|669.52|665.52|669.54|665.54|669.58|665.58|669.51|665.51|26
1623061080000|2021-06-07 10:18:00|669.55|665.55|669.52|665.52|669.55|665.55|669.47|665.47|18
1623061090000|2021-06-07 10:18:10|669.47|665.47|669.29|665.29|669.47|665.47|669.25|665.25|19
1623061100000|2021-06-07 10:18:20|669.28|665.28|669.43|665.43|669.51|665.51|669.2|665.2|14
1623061110000|2021-06-07 10:18:30|669.44|665.44|669.48|665.48|669.58|665.58|669.44|665.44|23
1623061120000|2021-06-07 10:18:40|669.51|665.51|669.72|665.72|669.72|665.72|669.51|665.51|29
1623061130000|2021-06-07 10:18:50|669.7|665.7|669.96|665.96|670.07|666.07|669.7|665.7|24
1623061140000|2021-06-07 10:19:00|669.95|665.95|669.48|665.48|669.96|665.96|669.48|665.48|27
1623061150000|2021-06-07 10:19:10|669.52|665.52|669.52|665.52|669.57|665.57|669.5|665.5|17
1623061160000|2021-06-07 10:19:20|669.51|665.51|669.42|665.42|669.51|665.51|669.37|665.37|24
1623061170000|2021-06-07 10:19:30|669.43|665.43|669.45|665.45|669.45|665.45|669.41|665.41|15
1623061180000|2021-06-07 10:19:40|669.44|665.44|669.43|665.43|669.46|665.46|669.43|665.43|14
1623061190000|2021-06-07 10:19:50|669.3|665.3|669.36|665.36|669.36|665.36|669.28|665.28|18
1623061200000|2021-06-07 10:20:00|669.27|665.27|669.68|665.68|669.68|665.68|669.26|665.26|27
1623061210000|2021-06-07 10:20:10|669.71|665.71|669.87|665.87|669.87|665.87|669.55|665.55|24
1623061220000|2021-06-07 10:20:20|669.83|665.83|669.79|665.79|669.92|665.92|669.75|665.75|12
1623061230000|2021-06-07 10:20:30|669.76|665.76|669.52|665.52|669.76|665.76|669.52|665.52|14
1623061240000|2021-06-07 10:20:40|669.56|665.56|669.45|665.45|669.65|665.65|669.45|665.45|12
1623061250000|2021-06-07 10:20:50|669.46|665.46|669.35|665.35|669.5|665.5|669.33|665.33|23
1623061260000|2021-06-07 10:21:00|669.38|665.38|669.42|665.42|669.53|665.53|669.38|665.38|18
1623061270000|2021-06-07 10:21:10|669.43|665.43|669.43|665.43|669.46|665.46|669.36|665.36|24
1623061280000|2021-06-07 10:21:20|669.44|665.44|669.44|665.44|669.45|665.45|669.41|665.41|18
1623061290000|2021-06-07 10:21:30|669.41|665.41|669.34|665.34|669.41|665.41|669.32|665.32|16
1623061300000|2021-06-07 10:21:40|669.33|665.33|669.25|665.25|669.42|665.42|669.25|665.25|21
1623061310000|2021-06-07 10:21:50|669.36|665.36|669.29|665.29|669.36|665.36|669.27|665.27|11
1623061320000|2021-06-07 10:22:00|669.25|665.25|669.38|665.38|669.45|665.45|669.25|665.25|22
1623061330000|2021-06-07 10:22:10|669.35|665.35|669.36|665.36|669.41|665.41|669.34|665.34|20
1623061340000|2021-06-07 10:22:20|669.4|665.4|669.35|665.35|669.41|665.41|669.35|665.35|13
1623061350000|2021-06-07 10:22:30|669.34|665.34|669.44|665.44|669.48|665.48|669.34|665.34|12
1623061360000|2021-06-07 10:22:40|669.43|665.43|669.54|665.54|669.54|665.54|669.43|665.43|8
1623061370000|2021-06-07 10:22:50|669.55|665.55|669.48|665.48|669.55|665.55|669.46|665.46|11
1623061380000|2021-06-07 10:23:00|669.47|665.47|669.42|665.42|669.48|665.48|669.41|665.41|21
1623061390000|2021-06-07 10:23:10|669.44|665.44|669.48|665.48|669.51|665.51|669.42|665.42|26
1623061400000|2021-06-07 10:23:20|669.49|665.49|669.44|665.44|669.5|665.5|669.43|665.43|22
1623061410000|2021-06-07 10:23:30|669.45|665.45|669.36|665.36|669.45|665.45|669.32|665.32|17
1623061420000|2021-06-07 10:23:40|669.35|665.35|669.31|665.31|669.35|665.35|669.26|665.26|12
1623061430000|2021-06-07 10:23:50|669.32|665.32|669.3|665.3|669.32|665.32|669.3|665.3|10
1623061440000|2021-06-07 10:24:00|669.31|665.31|669.63|665.63|669.65|665.65|669.31|665.31|23
1623061450000|2021-06-07 10:24:10|669.65|665.65|669.51|665.51|669.67|665.67|669.42|665.42|28
1623061460000|2021-06-07 10:24:20|669.5|665.5|669.53|665.53|669.74|665.74|669.43|665.43|22
1623061470000|2021-06-07 10:24:30|669.5|665.5|669.67|665.67|669.67|665.67|669.5|665.5|19
1623061480000|2021-06-07 10:24:40|669.66|665.66|669.53|665.53|669.66|665.66|669.5|665.5|18
1623061490000|2021-06-07 10:24:50|669.54|665.54|669.53|665.53|669.56|665.56|669.5|665.5|23
1623061500000|2021-06-07 10:25:00|669.55|665.55|669.89|665.89|669.89|665.89|669.54|665.54|24
1623061510000|2021-06-07 10:25:10|669.91|665.91|669.96|665.96|669.97|665.97|669.91|665.91|21
1623061520000|2021-06-07 10:25:20|669.97|665.97|670.12|666.12|670.15|666.15|669.77|665.77|23
1623061530000|2021-06-07 10:25:30|670.13|666.13|670.1|666.1|670.23|666.23|670.09|666.09|25
1623061540000|2021-06-07 10:25:40|670.12|666.12|669.74|665.74|670.12|666.12|669.74|665.74|26
1623061550000|2021-06-07 10:25:50|669.73|665.73|669.76|665.76|669.76|665.76|669.65|665.65|12
1623061560000|2021-06-07 10:26:00|669.75|665.75|669.73|665.73|669.79|665.79|669.72|665.72|14
1623061570000|2021-06-07 10:26:10|669.74|665.74|669.99|665.99|670.05|666.05|669.66|665.66|21
1623061580000|2021-06-07 10:26:20|669.98|665.98|670.05|666.05|670.07|666.07|669.97|665.97|22
1623061590000|2021-06-07 10:26:30|670.04|666.04|670.07|666.07|670.08|666.08|670.01|666.01|18
1623061600000|2021-06-07 10:26:40|670.06|666.06|670.04|666.04|670.07|666.07|669.86|665.86|29
1623061610000|2021-06-07 10:26:50|670.03|666.03|669.88|665.88|670.06|666.06|669.87|665.87|14
1623061620000|2021-06-07 10:27:00|669.85|665.85|669.81|665.81|669.85|665.85|669.75|665.75|22
1623061630000|2021-06-07 10:27:10|669.82|665.82|669.85|665.85|669.91|665.91|669.73|665.73|28
1623061640000|2021-06-07 10:27:20|669.83|665.83|669.75|665.75|669.94|665.94|669.73|665.73|30
1623061650000|2021-06-07 10:27:30|669.8|665.8|669.89|665.89|669.91|665.91|669.74|665.74|26
1623061660000|2021-06-07 10:27:40|669.9|665.9|670.09|666.09|670.09|666.09|669.9|665.9|23
1623061670000|2021-06-07 10:27:50|669.97|665.97|670.04|666.04|670.04|666.04|669.93|665.93|11
1623061680000|2021-06-07 10:28:00|670.06|666.06|669.98|665.98|670.06|666.06|669.81|665.81|28
1623061690000|2021-06-07 10:28:10|670.07|666.07|670.31|666.31|670.32|666.32|669.91|665.91|24
1623061700000|2021-06-07 10:28:20|670.33|666.33|670.33|666.33|670.34|666.34|670.3|666.3|22
1623061710000|2021-06-07 10:28:30|670.32|666.32|670.3|666.3|670.33|666.33|670.28|666.28|13
1623061720000|2021-06-07 10:28:40|670.28|666.28|670.11|666.11|670.29|666.29|670.08|666.08|21
1623061730000|2021-06-07 10:28:50|670.09|666.09|669.84|665.84|670.15|666.15|669.77|665.77|33
1623061740000|2021-06-07 10:29:00|669.83|665.83|669.81|665.81|669.91|665.91|669.74|665.74|26
1623061750000|2021-06-07 10:29:10|669.77|665.77|669.78|665.78|669.82|665.82|669.75|665.75|21
1623061760000|2021-06-07 10:29:20|669.77|665.77|669.81|665.81|669.84|665.84|669.75|665.75|15
1623061770000|2021-06-07 10:29:30|669.85|665.85|669.88|665.88|669.9|665.9|669.81|665.81|20
1623061780000|2021-06-07 10:29:40|669.89|665.89|669.96|665.96|669.99|665.99|669.89|665.89|18
1623061790000|2021-06-07 10:29:50|669.93|665.93|670.08|666.08|670.11|666.11|669.92|665.92|27
1623061800000|2021-06-07 10:30:00|670.07|666.07|670.13|666.13|670.27|666.27|670.01|666.01|20
1623061810000|2021-06-07 10:30:10|670.2|666.2|670.29|666.29|670.36|666.36|670.13|666.13|13
1623061820000|2021-06-07 10:30:20|670.33|666.33|670.05|666.05|670.33|666.33|670.05|666.05|15
1623061830000|2021-06-07 10:30:30|670.04|666.04|670.04|666.04|670.05|666.05|670.04|666.04|9
1623061840000|2021-06-07 10:30:40|670.01|666.01|669.82|665.82|670.04|666.04|669.81|665.81|9
1623061850000|2021-06-07 10:30:50|669.83|665.83|669.69|665.69|669.83|665.83|669.67|665.67|9
1623061860000|2021-06-07 10:31:00|669.7|665.7|669.84|665.84|669.89|665.89|669.69|665.69|20
1623061870000|2021-06-07 10:31:10|669.89|665.89|669.9|665.9|670.02|666.02|669.75|665.75|25
1623061880000|2021-06-07 10:31:20|669.91|665.91|669.97|665.97|669.98|665.98|669.91|665.91|14
1623061890000|2021-06-07 10:31:30|669.95|665.95|669.99|665.99|670.03|666.03|669.94|665.94|11
1623061900000|2021-06-07 10:31:40|669.98|665.98|669.8|665.8|670.03|666.03|669.77|665.77|19
1623061910000|2021-06-07 10:31:50|669.79|665.79|669.53|665.53|669.79|665.79|669.53|665.53|24
1623061920000|2021-06-07 10:32:00|669.58|665.58|669.54|665.54|669.62|665.62|669.53|665.53|27
1623061930000|2021-06-07 10:32:10|669.58|665.58|669.5|665.5|669.58|665.58|669.48|665.48|21
1623061940000|2021-06-07 10:32:20|669.51|665.51|669.49|665.49|669.51|665.51|669.48|665.48|15
1623061950000|2021-06-07 10:32:30|669.5|665.5|669.94|665.94|669.94|665.94|669.47|665.47|25
1623061960000|2021-06-07 10:32:40|669.95|665.95|669.98|665.98|670.04|666.04|669.86|665.86|26
1623061970000|2021-06-07 10:32:50|669.94|665.94|669.85|665.85|669.99|665.99|669.82|665.82|17
1623061980000|2021-06-07 10:33:00|669.84|665.84|669.81|665.81|669.84|665.84|669.74|665.74|22
1623061990000|2021-06-07 10:33:10|669.82|665.82|669.63|665.63|669.84|665.84|669.62|665.62|27
1623062000000|2021-06-07 10:33:20|669.64|665.64|669.54|665.54|669.66|665.66|669.53|665.53|25
1623062010000|2021-06-07 10:33:30|669.55|665.55|669.47|665.47|669.56|665.56|669.45|665.45|18
1623062020000|2021-06-07 10:33:40|669.48|665.48|669.53|665.53|669.55|665.55|669.47|665.47|21
1623062030000|2021-06-07 10:33:50|669.51|665.51|669.47|665.47|669.51|665.51|669.43|665.43|25
1623062040000|2021-06-07 10:34:00|669.5|665.5|669.15|665.15|669.5|665.5|669.14|665.14|22
1623062050000|2021-06-07 10:34:10|669.21|665.21|669.16|665.16|669.21|665.21|669.13|665.13|20
1623062060000|2021-06-07 10:34:20|669.15|665.15|669.12|665.12|669.16|665.16|669.12|665.12|14
1623062070000|2021-06-07 10:34:30|669.15|665.15|669.12|665.12|669.17|665.17|669.12|665.12|13
1623062080000|2021-06-07 10:34:40|669.13|665.13|669.32|665.32|669.42|665.42|669.12|665.12|25
1623062090000|2021-06-07 10:34:50|669.31|665.31|669.22|665.22|669.31|665.31|669.21|665.21|10
1623062100000|2021-06-07 10:35:00|669.18|665.18|669.18|665.18|669.18|665.18|669.18|665.18|1
1623062110000|2021-06-07 10:35:10|669.23|665.23|669.08|665.08|669.24|665.24|669.07|665.07|13
1623062120000|2021-06-07 10:35:20|669.07|665.07|669.05|665.05|669.07|665.07|669.04|665.04|4
1623062130000|2021-06-07 10:35:30|669.04|665.04|669.07|665.07|669.09|665.09|669.04|665.04|11
1623062140000|2021-06-07 10:35:40|669.06|665.06|668.87|664.87|669.07|665.07|668.81|664.81|15
1623062150000|2021-06-07 10:35:50|668.88|664.88|668.87|664.87|668.92|664.92|668.85|664.85|15
1623062160000|2021-06-07 10:36:00|668.86|664.86|668.74|664.74|668.89|664.89|668.74|664.74|18
1623062170000|2021-06-07 10:36:10|668.75|664.75|668.93|664.93|668.97|664.97|668.74|664.74|18
1623062180000|2021-06-07 10:36:20|668.89|664.89|668.94|664.94|668.98|664.98|668.89|664.89|13
1623062190000|2021-06-07 10:36:30|668.95|664.95|668.92|664.92|668.96|664.96|668.92|664.92|13
1623062200000|2021-06-07 10:36:40|668.95|664.95|669.02|665.02|669.03|665.03|668.95|664.95|12
1623062210000|2021-06-07 10:36:50|669.17|665.17|669.29|665.29|669.31|665.31|669.17|665.17|15
1623062220000|2021-06-07 10:37:00|669.25|665.25|669.24|665.24|669.28|665.28|669.24|665.24|6
1623062230000|2021-06-07 10:37:10|669.27|665.27|669.28|665.28|669.3|665.3|669.24|665.24|8
1623062240000|2021-06-07 10:37:20|669.25|665.25|669.38|665.38|669.42|665.42|669.25|665.25|20
1623062250000|2021-06-07 10:37:30|669.39|665.39|669.36|665.36|669.39|665.39|669.36|665.36|6
1623062260000|2021-06-07 10:37:40|669.35|665.35|669.31|665.31|669.38|665.38|669.3|665.3|17
1623062270000|2021-06-07 10:37:50|669.32|665.32|669.22|665.22|669.32|665.32|669.21|665.21|11
1623062280000|2021-06-07 10:38:00|669.23|665.23|669.28|665.28|669.28|665.28|669.2|665.2|15
1623062290000|2021-06-07 10:38:10|669.27|665.27|669.24|665.24|669.27|665.27|669.24|665.24|7
1623062300000|2021-06-07 10:38:20|669.23|665.23|669.21|665.21|669.26|665.26|669.18|665.18|13
1623062310000|2021-06-07 10:38:30|669.12|665.12|669.22|665.22|669.22|665.22|669.1|665.1|5
1623062320000|2021-06-07 10:38:40|669.17|665.17|669.13|665.13|669.19|665.19|669.12|665.12|10
1623062330000|2021-06-07 10:38:50|669.18|665.18|669.21|665.21|669.22|665.22|669.17|665.17|12
1623062340000|2021-06-07 10:39:00|669.2|665.2|669.17|665.17|669.22|665.22|669.17|665.17|9
1623062350000|2021-06-07 10:39:10|669.18|665.18|669.24|665.24|669.24|665.24|669.17|665.17|11
1623062360000|2021-06-07 10:39:20|669.23|665.23|669.12|665.12|669.26|665.26|669.11|665.11|10
1623062370000|2021-06-07 10:39:30|669.11|665.11|669.12|665.12|669.12|665.12|669.11|665.11|2
1623062380000|2021-06-07 10:39:40|669.11|665.11|668.89|664.89|669.17|665.17|668.8|664.8|14
1623062390000|2021-06-07 10:39:50|668.87|664.87|668.86|664.86|668.93|664.93|668.81|664.81|17
1623062400000|2021-06-07 10:40:00|668.87|664.87|668.99|664.99|669.08|665.08|668.86|664.86|24
1623062410000|2021-06-07 10:40:10|669|665|669|665|669.08|665.08|669|665|22
1623062420000|2021-06-07 10:40:20|669.01|665.01|668.89|664.89|669.04|665.04|668.86|664.86|18
1623062430000|2021-06-07 10:40:30|668.87|664.87|668.84|664.84|668.9|664.9|668.84|664.84|21
1623062440000|2021-06-07 10:40:40|668.85|664.85|668.89|664.89|668.91|664.91|668.85|664.85|13
1623062450000|2021-06-07 10:40:50|668.88|664.88|668.83|664.83|668.91|664.91|668.83|664.83|13
1623062460000|2021-06-07 10:41:00|668.84|664.84|668.77|664.77|668.84|664.84|668.76|664.76|9
1623062470000|2021-06-07 10:41:10|668.76|664.76|668.71|664.71|668.77|664.77|668.71|664.71|5
1623062480000|2021-06-07 10:41:20|668.72|664.72|668.71|664.71|668.72|664.72|668.71|664.71|6
1623062490000|2021-06-07 10:41:30|668.68|664.68|668.33|664.33|668.71|664.71|668.19|664.19|25
1623062500000|2021-06-07 10:41:40|668.3|664.3|668.38|664.38|668.44|664.44|668.15|664.15|25
1623062510000|2021-06-07 10:41:50|668.37|664.37|668.42|664.42|668.49|664.49|668.34|664.34|22
1623062520000|2021-06-07 10:42:00|668.48|664.48|668.61|664.61|668.65|664.65|668.42|664.42|26
1623062530000|2021-06-07 10:42:10|668.62|664.62|668.63|664.63|668.63|664.63|668.58|664.58|20
1623062540000|2021-06-07 10:42:20|668.64|664.64|668.7|664.7|668.76|664.76|668.64|664.64|22
1623062550000|2021-06-07 10:42:30|668.71|664.71|668.68|664.68|668.73|664.73|668.67|664.67|14
1623062560000|2021-06-07 10:42:40|668.7|664.7|668.54|664.54|668.7|664.7|668.53|664.53|17
1623062570000|2021-06-07 10:42:50|668.55|664.55|668.45|664.45|668.55|664.55|668.43|664.43|19
1623062580000|2021-06-07 10:43:00|668.44|664.44|668.42|664.42|668.48|664.48|668.42|664.42|11
1623062590000|2021-06-07 10:43:10|668.43|664.43|668.42|664.42|668.43|664.43|668.4|664.4|13
1623062600000|2021-06-07 10:43:20|668.43|664.43|668.43|664.43|668.46|664.46|668.39|664.39|13
1623062610000|2021-06-07 10:43:30|668.42|664.42|668.44|664.44|668.47|664.47|668.39|664.39|9
1623062620000|2021-06-07 10:43:40|668.43|664.43|668.4|664.4|668.44|664.44|668.35|664.35|12
1623062630000|2021-06-07 10:43:50|668.28|664.28|668.33|664.33|668.33|664.33|668.26|664.26|9
1623062640000|2021-06-07 10:44:00|668.28|664.28|668.59|664.59|668.59|664.59|668.28|664.28|14
1623062650000|2021-06-07 10:44:10|668.58|664.58|668.49|664.49|668.59|664.59|668.46|664.46|12
1623062660000|2021-06-07 10:44:20|668.44|664.44|668.64|664.64|668.65|664.65|668.43|664.43|25
1623062670000|2021-06-07 10:44:30|668.65|664.65|668.64|664.64|668.66|664.66|668.58|664.58|20
1623062680000|2021-06-07 10:44:40|668.62|664.62|668.55|664.55|668.68|664.68|668.55|664.55|17
1623062690000|2021-06-07 10:44:50|668.54|664.54|668.51|664.51|668.58|664.58|668.48|664.48|16
1623062700000|2021-06-07 10:45:00|668.5|664.5|668.65|664.65|668.67|664.67|668.5|664.5|17
1623062710000|2021-06-07 10:45:10|668.66|664.66|668.73|664.73|668.74|664.74|668.64|664.64|13
1623062720000|2021-06-07 10:45:20|668.72|664.72|669|665|669.03|665.03|668.7|664.7|14
1623062730000|2021-06-07 10:45:30|669.04|665.04|669.16|665.16|669.16|665.16|668.96|664.96|11
1623062740000|2021-06-07 10:45:40|669.12|665.12|669.1|665.1|669.17|665.17|669.1|665.1|11
1623062750000|2021-06-07 10:45:50|669.08|665.08|669.01|665.01|669.08|665.08|668.98|664.98|12
1623062760000|2021-06-07 10:46:00|668.97|664.97|669.16|665.16|669.16|665.16|668.97|664.97|4
1623062770000|2021-06-07 10:46:10|669.15|665.15|669.01|665.01|669.16|665.16|669|665|5
1623062780000|2021-06-07 10:46:20|669.11|665.11|669.05|665.05|669.11|665.11|669.04|665.04|4
1623062790000|2021-06-07 10:46:30|669.01|665.01|669.14|665.14|669.22|665.22|669|665|9
1623062800000|2021-06-07 10:46:40|669.11|665.11|668.95|664.95|669.18|665.18|668.9|664.9|12
1623062810000|2021-06-07 10:46:50|668.98|664.98|668.96|664.96|668.98|664.98|668.93|664.93|5
1623062820000|2021-06-07 10:47:00|669.03|665.03|669.02|665.02|669.03|665.03|669.02|665.02|2
1623062840000|2021-06-07 10:47:20|669.05|665.05|669.05|665.05|669.05|665.05|669.04|665.04|5
1623062850000|2021-06-07 10:47:30|669.04|665.04|669.04|665.04|669.05|665.05|669.02|665.02|6
1623062860000|2021-06-07 10:47:40|669.06|665.06|669.04|665.04|669.06|665.06|669.04|665.04|3
1623062870000|2021-06-07 10:47:50|669.06|665.06|668.99|664.99|669.07|665.07|668.99|664.99|4
1623062880000|2021-06-07 10:48:00|669.01|665.01|669|665|669.01|665.01|669|665|2
1623062900000|2021-06-07 10:48:20|669.01|665.01|668.72|664.72|669.01|665.01|668.72|664.72|7
1623062910000|2021-06-07 10:48:30|668.67|664.67|668.51|664.51|668.67|664.67|668.42|664.42|19
1623062920000|2021-06-07 10:48:40|668.5|664.5|668.64|664.64|668.68|664.68|668.5|664.5|21
1623062930000|2021-06-07 10:48:50|668.65|664.65|668.65|664.65|668.65|664.65|668.57|664.57|15
1623062940000|2021-06-07 10:49:00|668.64|664.64|668.64|664.64|668.64|664.64|668.64|664.64|1
1623062950000|2021-06-07 10:49:10|668.63|664.63|668.58|664.58|668.64|664.64|668.57|664.57|15
1623062960000|2021-06-07 10:49:20|668.59|664.59|668.81|664.81|668.91|664.91|668.59|664.59|20
1623062970000|2021-06-07 10:49:30|668.8|664.8|668.85|664.85|668.87|664.87|668.78|664.78|14
1623062980000|2021-06-07 10:49:40|668.84|664.84|668.88|664.88|668.89|664.89|668.77|664.77|12
1623062990000|2021-06-07 10:49:50|668.87|664.87|669.15|665.15|669.2|665.2|668.86|664.86|14
1623063000000|2021-06-07 10:50:00|669.11|665.11|669.12|665.12|669.18|665.18|669.08|665.08|18
1623063010000|2021-06-07 10:50:10|669.11|665.11|669.12|665.12|669.12|665.12|669.11|665.11|2
1623063020000|2021-06-07 10:50:20|669.13|665.13|669.1|665.1|669.13|665.13|669.08|665.08|8
1623063030000|2021-06-07 10:50:30|669.07|665.07|668.92|664.92|669.07|665.07|668.89|664.89|22
1623063040000|2021-06-07 10:50:40|668.9|664.9|668.94|664.94|669.14|665.14|668.9|664.9|20
1623063050000|2021-06-07 10:50:50|668.96|664.96|668.95|664.95|668.96|664.96|668.94|664.94|9
1623063060000|2021-06-07 10:51:00|668.94|664.94|668.96|664.96|668.96|664.96|668.93|664.93|15
1623063070000|2021-06-07 10:51:10|668.95|664.95|669.03|665.03|669.06|665.06|668.95|664.95|14
1623063080000|2021-06-07 10:51:20|669.04|665.04|669.03|665.03|669.07|665.07|669.03|665.03|8
1623063090000|2021-06-07 10:51:30|669.04|665.04|669.04|665.04|669.05|665.05|669|665|16
1623063100000|2021-06-07 10:51:40|669.05|665.05|669.02|665.02|669.07|665.07|669|665|17
1623063110000|2021-06-07 10:51:50|669.01|665.01|668.95|664.95|669.01|665.01|668.92|664.92|15
1623063120000|2021-06-07 10:52:00|668.96|664.96|669.31|665.31|669.36|665.36|668.95|664.95|18
1623063130000|2021-06-07 10:52:10|669.32|665.32|669.27|665.27|669.36|665.36|669.24|665.24|22
1623063140000|2021-06-07 10:52:20|669.28|665.28|669.25|665.25|669.28|665.28|669.2|665.2|19
1623063150000|2021-06-07 10:52:30|669.24|665.24|669.23|665.23|669.25|665.25|669.19|665.19|12
1623063160000|2021-06-07 10:52:40|669.21|665.21|669.19|665.19|669.24|665.24|669.18|665.18|18
1623063170000|2021-06-07 10:52:50|669.2|665.2|669.18|665.18|669.22|665.22|669.15|665.15|20
1623063180000|2021-06-07 10:53:00|669.17|665.17|669.27|665.27|669.28|665.28|669.17|665.17|21
1623063190000|2021-06-07 10:53:10|669.26|665.26|669.27|665.27|669.28|665.28|669.24|665.24|17
1623063200000|2021-06-07 10:53:20|669.25|665.25|669.26|665.26|669.28|665.28|669.24|665.24|24
1623063210000|2021-06-07 10:53:30|669.28|665.28|669.3|665.3|669.3|665.3|669.26|665.26|16
1623063220000|2021-06-07 10:53:40|669.27|665.27|669.3|665.3|669.3|665.3|669.27|665.27|10
1623063230000|2021-06-07 10:53:50|669.31|665.31|669.32|665.32|669.32|665.32|669.27|665.27|22
1623063240000|2021-06-07 10:54:00|669.31|665.31|669.34|665.34|669.37|665.37|669.28|665.28|15
1623063250000|2021-06-07 10:54:10|669.33|665.33|669.37|665.37|669.39|665.39|669.29|665.29|16
1623063260000|2021-06-07 10:54:20|669.36|665.36|669.67|665.67|669.67|665.67|669.36|665.36|20
1623063270000|2021-06-07 10:54:30|669.65|665.65|669.64|665.64|669.69|665.69|669.64|665.64|16
1623063280000|2021-06-07 10:54:40|669.65|665.65|669.68|665.68|669.71|665.71|669.64|665.64|21
1623063290000|2021-06-07 10:54:50|669.67|665.67|669.69|665.69|669.73|665.73|669.65|665.65|12
1623063300000|2021-06-07 10:55:00|669.67|665.67|669.46|665.46|669.68|665.68|669.31|665.31|15
1623063310000|2021-06-07 10:55:10|669.27|665.27|669.27|665.27|669.27|665.27|669.27|665.27|1
1623063320000|2021-06-07 10:55:20|669.28|665.28|669.16|665.16|669.29|665.29|669.06|665.06|10
1623063330000|2021-06-07 10:55:30|669.11|665.11|669.06|665.06|669.12|665.12|669.04|665.04|19
1623063340000|2021-06-07 10:55:40|669.04|665.04|669.11|665.11|669.12|665.12|669.04|665.04|21
1623063350000|2021-06-07 10:55:50|669.12|665.12|669.05|665.05|669.12|665.12|669.05|665.05|10
1623063360000|2021-06-07 10:56:00|669.01|665.01|669.14|665.14|669.16|665.16|669.01|665.01|14
1623063370000|2021-06-07 10:56:10|669.13|665.13|669.13|665.13|669.15|665.15|669.13|665.13|7
1623063380000|2021-06-07 10:56:20|669.14|665.14|669.3|665.3|669.3|665.3|669.14|665.14|18
1623063390000|2021-06-07 10:56:30|669.31|665.31|669.24|665.24|669.31|665.31|669.22|665.22|18
1623063400000|2021-06-07 10:56:40|669.22|665.22|669.15|665.15|669.22|665.22|669.13|665.13|16
1623063410000|2021-06-07 10:56:50|669.16|665.16|669.14|665.14|669.2|665.2|669.14|665.14|10
1623063420000|2021-06-07 10:57:00|669.04|665.04|669.09|665.09|669.09|665.09|669.03|665.03|18
1623063430000|2021-06-07 10:57:10|669.08|665.08|668.93|664.93|669.09|665.09|668.93|664.93|13
1623063440000|2021-06-07 10:57:20|668.97|664.97|668.93|664.93|668.97|664.97|668.83|664.83|23
1623063450000|2021-06-07 10:57:30|668.94|664.94|668.8|664.8|669.01|665.01|668.8|664.8|22
1623063460000|2021-06-07 10:57:40|668.81|664.81|668.79|664.79|668.86|664.86|668.75|664.75|21
1623063470000|2021-06-07 10:57:50|668.81|664.81|668.83|664.83|668.85|664.85|668.77|664.77|23
1623063480000|2021-06-07 10:58:00|668.82|664.82|668.76|664.76|668.92|664.92|668.76|664.76|24
1623063490000|2021-06-07 10:58:10|668.77|664.77|668.39|664.39|668.77|664.77|668.37|664.37|27
1623063500000|2021-06-07 10:58:20|668.33|664.33|668.4|664.4|668.48|664.48|668.33|664.33|20
1623063510000|2021-06-07 10:58:30|668.41|664.41|668.38|664.38|668.41|664.41|668.37|664.37|15
1623063520000|2021-06-07 10:58:40|668.37|664.37|668.53|664.53|668.68|664.68|668.37|664.37|20
1623063530000|2021-06-07 10:58:50|668.52|664.52|668.53|664.53|668.54|664.54|668.52|664.52|12
1623063540000|2021-06-07 10:59:00|668.54|664.54|668.73|664.73|668.83|664.83|668.54|664.54|14
1623063550000|2021-06-07 10:59:10|668.74|664.74|668.65|664.65|668.85|664.85|668.61|664.61|17
1623063560000|2021-06-07 10:59:20|668.66|664.66|668.64|664.64|668.67|664.67|668.63|664.63|5
1623063570000|2021-06-07 10:59:30|668.63|664.63|668.6|664.6|668.63|664.63|668.59|664.59|6
1623063580000|2021-06-07 10:59:40|668.59|664.59|668.57|664.57|668.6|664.6|668.57|664.57|3
1623063590000|2021-06-07 10:59:50|668.59|664.59|668.58|664.58|668.59|664.59|668.57|664.57|5
1623063600000|2021-06-07 11:00:00|668.51|664.51|668.83|664.83|668.83|664.83|668.46|664.46|18
1623063610000|2021-06-07 11:00:10|668.87|664.87|668.88|664.88|668.91|664.91|668.8|664.8|12
1623063620000|2021-06-07 11:00:20|668.87|664.87|668.71|664.71|668.87|664.87|668.69|664.69|22
1623063630000|2021-06-07 11:00:30|668.7|664.7|668.73|664.73|668.77|664.77|668.68|664.68|20
1623063640000|2021-06-07 11:00:40|668.69|664.69|668.53|664.53|668.73|664.73|668.47|664.47|27
1623063650000|2021-06-07 11:00:50|668.49|664.49|668.18|664.18|668.53|664.53|668.17|664.17|24
1623063660000|2021-06-07 11:01:00|668.19|664.19|668.32|664.32|668.34|664.34|668.17|664.17|12
1623063670000|2021-06-07 11:01:10|668.31|664.31|668.2|664.2|668.33|664.33|668.18|664.18|15
1623063680000|2021-06-07 11:01:20|668.19|664.19|668.11|664.11|668.2|664.2|668.11|664.11|15
1623063690000|2021-06-07 11:01:30|668.08|664.08|667.71|663.71|668.11|664.11|667.64|663.64|16
1623063700000|2021-06-07 11:01:40|667.69|663.69|667.36|663.36|667.72|663.72|667.36|663.36|22
1623063710000|2021-06-07 11:01:50|667.37|663.37|667.39|663.39|667.4|663.4|667.36|663.36|14
1623063720000|2021-06-07 11:02:00|667.38|663.38|667.87|663.87|667.9|663.9|667.38|663.38|29
1623063730000|2021-06-07 11:02:10|667.9|663.9|667.86|663.86|667.9|663.9|667.77|663.77|26
1623063740000|2021-06-07 11:02:20|667.9|663.9|667.83|663.83|667.9|663.9|667.79|663.79|18
1623063750000|2021-06-07 11:02:30|667.88|663.88|667.76|663.76|667.88|663.88|667.76|663.76|30
1623063760000|2021-06-07 11:02:40|667.77|663.77|667.75|663.75|667.77|663.77|667.65|663.65|18
1623063770000|2021-06-07 11:02:50|667.73|663.73|667.7|663.7|667.73|663.73|667.67|663.67|20
1623063780000|2021-06-07 11:03:00|667.71|663.71|667.7|663.7|667.73|663.73|667.69|663.69|14
1623063790000|2021-06-07 11:03:10|667.66|663.66|667.67|663.67|667.72|663.72|667.65|663.65|16
1623063800000|2021-06-07 11:03:20|667.68|663.68|667.79|663.79|667.81|663.81|667.68|663.68|13
1623063810000|2021-06-07 11:03:30|667.81|663.81|667.87|663.87|667.87|663.87|667.78|663.78|22
1623063820000|2021-06-07 11:03:40|667.85|663.85|667.91|663.91|667.93|663.93|667.83|663.83|23
1623063830000|2021-06-07 11:03:50|667.93|663.93|667.96|663.96|667.96|663.96|667.9|663.9|15
1623063840000|2021-06-07 11:04:00|667.98|663.98|668.12|664.12|668.15|664.15|667.97|663.97|13
1623063850000|2021-06-07 11:04:10|668.11|664.11|668.15|664.15|668.19|664.19|668|664|17
1623063860000|2021-06-07 11:04:20|668.16|664.16|667.98|663.98|668.17|664.17|667.98|663.98|7
1623063870000|2021-06-07 11:04:30|668.14|664.14|668.36|664.36|668.36|664.36|668.14|664.14|3
1623063880000|2021-06-07 11:04:40|668.37|664.37|668.34|664.34|668.45|664.45|668.34|664.34|10
1623063890000|2021-06-07 11:04:50|668.33|664.33|668.29|664.29|668.34|664.34|668.29|664.29|5
1623063900000|2021-06-07 11:05:00|668.28|664.28|668.71|664.71|668.71|664.71|668.28|664.28|13
1623063910000|2021-06-07 11:05:10|668.74|664.74|668.74|664.74|668.74|664.74|668.74|664.74|1
1623063920000|2021-06-07 11:05:20|668.73|664.73|668.74|664.74|668.74|664.74|668.73|664.73|4
1623063930000|2021-06-07 11:05:30|668.77|664.77|668.71|664.71|668.77|664.77|668.71|664.71|5
1623063940000|2021-06-07 11:05:40|668.76|664.76|668.74|664.74|668.76|664.76|668.71|664.71|6
1623063950000|2021-06-07 11:05:50|668.75|664.75|668.76|664.76|668.76|664.76|668.71|664.71|7
1623063960000|2021-06-07 11:06:00|668.77|664.77|668.77|664.77|668.78|664.78|668.76|664.76|11
1623063970000|2021-06-07 11:06:10|668.78|664.78|668.67|664.67|668.78|664.78|668.66|664.66|12
1623063980000|2021-06-07 11:06:20|668.66|664.66|668.62|664.62|668.66|664.66|668.6|664.6|5
1623063990000|2021-06-07 11:06:30|668.61|664.61|668.56|664.56|668.61|664.61|668.51|664.51|10
1623064000000|2021-06-07 11:06:40|668.55|664.55|668.56|664.56|668.64|664.64|668.55|664.55|4
1623064010000|2021-06-07 11:06:50|668.59|664.59|668.6|664.6|668.6|664.6|668.59|664.59|2
1623064020000|2021-06-07 11:07:00|668.59|664.59|668.59|664.59|668.59|664.59|668.59|664.59|1
1623064030000|2021-06-07 11:07:10|668.58|664.58|668.5|664.5|668.58|664.58|668.45|664.45|7
1623064040000|2021-06-07 11:07:20|668.59|664.59|668.52|664.52|668.61|664.61|668.52|664.52|7
1623064050000|2021-06-07 11:07:30|668.48|664.48|668.48|664.48|668.48|664.48|668.48|664.48|1
1623064070000|2021-06-07 11:07:50|668.46|664.46|668.49|664.49|668.49|664.49|668.46|664.46|4
1623064090000|2021-06-07 11:08:10|668.48|664.48|668.41|664.41|668.49|664.49|668.39|664.39|7
1623064100000|2021-06-07 11:08:20|668.38|664.38|668.41|664.41|668.41|664.41|668.36|664.36|10
1623064110000|2021-06-07 11:08:30|668.42|664.42|668.31|664.31|668.42|664.42|668.21|664.21|26
1623064120000|2021-06-07 11:08:40|668.32|664.32|668.07|664.07|668.32|664.32|668.05|664.05|14
1623064130000|2021-06-07 11:08:50|668.06|664.06|668.12|664.12|668.13|664.13|668|664|19
1623064140000|2021-06-07 11:09:00|668.11|664.11|668.07|664.07|668.12|664.12|668.01|664.01|24
1623064150000|2021-06-07 11:09:10|668.08|664.08|668.1|664.1|668.1|664.1|668.05|664.05|17
1623064160000|2021-06-07 11:09:20|668.12|664.12|668.14|664.14|668.16|664.16|668.12|664.12|5
1623064170000|2021-06-07 11:09:30|668.09|664.09|668.09|664.09|668.09|664.09|668.09|664.09|1
1623064180000|2021-06-07 11:09:40|668.1|664.1|668.1|664.1|668.1|664.1|668.1|664.1|1
1623064190000|2021-06-07 11:09:50|668.09|664.09|668.09|664.09|668.09|664.09|668.09|664.09|1
1623064200000|2021-06-07 11:10:00|668.13|664.13|668.52|664.52|668.56|664.56|668.12|664.12|10
1623064210000|2021-06-07 11:10:10|668.55|664.55|668.6|664.6|668.61|664.61|668.55|664.55|6
1623064220000|2021-06-07 11:10:20|668.61|664.61|668.6|664.6|668.61|664.61|668.6|664.6|6
1623064230000|2021-06-07 11:10:30|668.61|664.61|668.89|664.89|668.89|664.89|668.6|664.6|10
1623064240000|2021-06-07 11:10:40|668.88|664.88|668.86|664.86|668.88|664.88|668.86|664.86|3
1623064250000|2021-06-07 11:10:50|668.8|664.8|668.83|664.83|668.84|664.84|668.76|664.76|17
1623064260000|2021-06-07 11:11:00|668.84|664.84|668.85|664.85|668.85|664.85|668.83|664.83|6
1623064270000|2021-06-07 11:11:10|668.82|664.82|668.88|664.88|668.91|664.91|668.82|664.82|18
1623064280000|2021-06-07 11:11:20|668.89|664.89|668.91|664.91|668.91|664.91|668.88|664.88|19
1623064290000|2021-06-07 11:11:30|668.9|664.9|668.89|664.89|668.92|664.92|668.87|664.87|16
1623064300000|2021-06-07 11:11:40|668.9|664.9|668.76|664.76|668.9|664.9|668.76|664.76|7
1623064310000|2021-06-07 11:11:50|668.77|664.77|668.76|664.76|668.79|664.79|668.71|664.71|9
1623064320000|2021-06-07 11:12:00|668.71|664.71|668.79|664.79|668.79|664.79|668.71|664.71|6
1623064330000|2021-06-07 11:12:10|668.8|664.8|668.89|664.89|668.9|664.9|668.76|664.76|9
1623064340000|2021-06-07 11:12:20|668.85|664.85|668.77|664.77|668.85|664.85|668.77|664.77|9
1623064350000|2021-06-07 11:12:30|668.8|664.8|668.76|664.76|668.81|664.81|668.76|664.76|4
1623064360000|2021-06-07 11:12:40|668.7|664.7|668.6|664.6|668.7|664.7|668.6|664.6|6
1623064370000|2021-06-07 11:12:50|668.62|664.62|668.51|664.51|668.62|664.62|668.51|664.51|18
1623064380000|2021-06-07 11:13:00|668.52|664.52|668.57|664.57|668.57|664.57|668.48|664.48|17
1623064390000|2021-06-07 11:13:10|668.54|664.54|668.55|664.55|668.55|664.55|668.48|664.48|7
1623064400000|2021-06-07 11:13:20|668.5|664.5|668.54|664.54|668.56|664.56|668.48|664.48|9
1623064410000|2021-06-07 11:13:30|668.48|664.48|668.52|664.52|668.52|664.52|668.48|664.48|2
1623064420000|2021-06-07 11:13:40|668.56|664.56|668.6|664.6|668.62|664.62|668.56|664.56|7
1623064430000|2021-06-07 11:13:50|668.62|664.62|668.62|664.62|668.63|664.63|668.58|664.58|7
1623064440000|2021-06-07 11:14:00|668.61|664.61|668.57|664.57|668.83|664.83|668.54|664.54|16
1623064450000|2021-06-07 11:14:10|668.56|664.56|668.51|664.51|668.81|664.81|668.5|664.5|12
1623064460000|2021-06-07 11:14:20|668.52|664.52|668.52|664.52|668.52|664.52|668.52|664.52|1
1623064470000|2021-06-07 11:14:30|668.51|664.51|668.52|664.52|668.52|664.52|668.51|664.51|2
1623064490000|2021-06-07 11:14:50|668.53|664.53|668.53|664.53|668.53|664.53|668.53|664.53|1
1623064500000|2021-06-07 11:15:00|668.54|664.54|668.75|664.75|668.81|664.81|668.54|664.54|9
1623064510000|2021-06-07 11:15:10|668.86|664.86|668.88|664.88|668.88|664.88|668.86|664.86|2
1623064520000|2021-06-07 11:15:20|668.9|664.9|668.91|664.91|668.97|664.97|668.85|664.85|7
1623064530000|2021-06-07 11:15:30|668.89|664.89|668.99|664.99|668.99|664.99|668.85|664.85|17
1623064540000|2021-06-07 11:15:40|668.98|664.98|668.99|664.99|669.01|665.01|668.98|664.98|11
1623064550000|2021-06-07 11:15:50|668.98|664.98|669.01|665.01|669.01|665.01|668.98|664.98|10
1623064560000|2021-06-07 11:16:00|668.99|664.99|669.04|665.04|669.05|665.05|668.99|664.99|15
1623064570000|2021-06-07 11:16:10|669.05|665.05|669.07|665.07|669.08|665.08|669.01|665.01|11
1623064580000|2021-06-07 11:16:20|669.09|665.09|669.09|665.09|669.25|665.25|669.07|665.07|19
1623064590000|2021-06-07 11:16:30|669.07|665.07|668.77|664.77|669.08|665.08|668.77|664.77|18
1623064600000|2021-06-07 11:16:40|668.76|664.76|668.79|664.79|668.79|664.79|668.76|664.76|2
1623064610000|2021-06-07 11:16:50|668.81|664.81|668.78|664.78|668.81|664.81|668.75|664.75|4
1623064620000|2021-06-07 11:17:00|668.8|664.8|668.9|664.9|668.9|664.9|668.8|664.8|10
1623064630000|2021-06-07 11:17:10|668.96|664.96|669.12|665.12|669.12|665.12|668.96|664.96|12
1623064640000|2021-06-07 11:17:20|669.11|665.11|669.1|665.1|669.12|665.12|669.1|665.1|10
1623064650000|2021-06-07 11:17:30|669.09|665.09|669.1|665.1|669.11|665.11|669.07|665.07|8
1623064660000|2021-06-07 11:17:40|669.11|665.11|669.01|665.01|669.11|665.11|669.01|665.01|13
1623064670000|2021-06-07 11:17:50|669.04|665.04|669.02|665.02|669.04|665.04|669.01|665.01|7
1623064680000|2021-06-07 11:18:00|669.01|665.01|669.14|665.14|669.16|665.16|668.99|664.99|18
1623064690000|2021-06-07 11:18:10|669.16|665.16|669.21|665.21|669.26|665.26|669.16|665.16|9
1623064700000|2021-06-07 11:18:20|669.23|665.23|669.34|665.34|669.34|665.34|669.23|665.23|17
1623064710000|2021-06-07 11:18:30|669.37|665.37|669.39|665.39|669.39|665.39|669.35|665.35|11
1623064720000|2021-06-07 11:18:40|669.37|665.37|669.4|665.4|669.4|665.4|669.36|665.36|9
1623064730000|2021-06-07 11:18:50|669.39|665.39|669.39|665.39|669.41|665.41|669.37|665.37|9
1623064740000|2021-06-07 11:19:00|669.37|665.37|669.4|665.4|669.4|665.4|669.37|665.37|8
1623064750000|2021-06-07 11:19:10|669.39|665.39|669.38|665.38|669.41|665.41|669.37|665.37|10
1623064760000|2021-06-07 11:19:20|669.37|665.37|669.4|665.4|669.4|665.4|669.36|665.36|8
1623064770000|2021-06-07 11:19:30|669.42|665.42|669.42|665.42|669.42|665.42|669.39|665.39|5
1623064780000|2021-06-07 11:19:40|669.41|665.41|669.33|665.33|669.41|665.41|669.32|665.32|9
1623064790000|2021-06-07 11:19:50|669.31|665.31|669.19|665.19|669.33|665.33|669.19|665.19|9
1623064800000|2021-06-07 11:20:00|669.21|665.21|669.21|665.21|669.22|665.22|669.18|665.18|6
1623064820000|2021-06-07 11:20:20|669.2|665.2|669.21|665.21|669.21|665.21|669.2|665.2|2
1623064830000|2021-06-07 11:20:30|669.18|665.18|669.17|665.17|669.21|665.21|669.17|665.17|4
1623064840000|2021-06-07 11:20:40|669.21|665.21|669.19|665.19|669.21|665.21|669.17|665.17|5
1623064850000|2021-06-07 11:20:50|669.12|665.12|669.12|665.12|669.12|665.12|669.11|665.11|3
1623064870000|2021-06-07 11:21:10|669.11|665.11|669.12|665.12|669.12|665.12|669.11|665.11|6
1623064880000|2021-06-07 11:21:20|669.11|665.11|669.12|665.12|669.12|665.12|669.11|665.11|6
1623064890000|2021-06-07 11:21:30|669.11|665.11|669.17|665.17|669.17|665.17|669.11|665.11|4
1623064900000|2021-06-07 11:21:40|669.16|665.16|669.17|665.17|669.17|665.17|669.16|665.16|2
1623064910000|2021-06-07 11:21:50|669.16|665.16|669.23|665.23|669.23|665.23|669.16|665.16|4
1623064920000|2021-06-07 11:22:00|669.21|665.21|669.23|665.23|669.24|665.24|669.21|665.21|8
1623064930000|2021-06-07 11:22:10|669.27|665.27|669.29|665.29|669.29|665.29|669.27|665.27|2
1623064940000|2021-06-07 11:22:20|669.28|665.28|669.29|665.29|669.29|665.29|669.28|665.28|4
1623064950000|2021-06-07 11:22:30|669.27|665.27|669.23|665.23|669.27|665.27|669.23|665.23|4
1623064960000|2021-06-07 11:22:40|669.25|665.25|669.23|665.23|669.25|665.25|669.23|665.23|12
1623064970000|2021-06-07 11:22:50|669.22|665.22|669.22|665.22|669.22|665.22|669.22|665.22|1
1623064980000|2021-06-07 11:23:00|669.23|665.23|669.13|665.13|669.23|665.23|669.13|665.13|12
1623064990000|2021-06-07 11:23:10|669.14|665.14|669.12|665.12|669.15|665.15|669.09|665.09|12
1623065000000|2021-06-07 11:23:20|669.11|665.11|669.09|665.09|669.15|665.15|669.09|665.09|6
1623065010000|2021-06-07 11:23:30|669.12|665.12|669.09|665.09|669.13|665.13|669.08|665.08|12
1623065020000|2021-06-07 11:23:40|669.08|665.08|669.09|665.09|669.1|665.1|669.08|665.08|8
1623065030000|2021-06-07 11:23:50|669.08|665.08|669.08|665.08|669.1|665.1|669.02|665.02|6
1623065040000|2021-06-07 11:24:00|668.97|664.97|668.97|664.97|668.97|664.97|668.84|664.84|27
1623065050000|2021-06-07 11:24:10|668.96|664.96|668.96|664.96|668.97|664.97|668.94|664.94|13
1623065060000|2021-06-07 11:24:20|668.97|664.97|668.96|664.96|668.97|664.97|668.96|664.96|4
1623065070000|2021-06-07 11:24:30|668.95|664.95|669.23|665.23|669.23|665.23|668.9|664.9|15
1623065080000|2021-06-07 11:24:40|669.24|665.24|669.22|665.22|669.24|665.24|669.18|665.18|16
1623065090000|2021-06-07 11:24:50|669.18|665.18|669.13|665.13|669.22|665.22|669.13|665.13|6
1623065100000|2021-06-07 11:25:00|669.19|665.19|669.27|665.27|669.27|665.27|669.15|665.15|12
1623065120000|2021-06-07 11:25:20|669.31|665.31|669.29|665.29|669.58|665.58|669.27|665.27|25
1623065130000|2021-06-07 11:25:30|669.28|665.28|669.39|665.39|669.4|665.4|669.28|665.28|10
1623065140000|2021-06-07 11:25:40|669.42|665.42|669.53|665.53|669.53|665.53|669.42|665.42|6
1623065150000|2021-06-07 11:25:50|669.54|665.54|669.54|665.54|669.54|665.54|669.54|665.54|1
1623065160000|2021-06-07 11:26:00|669.53|665.53|669.48|665.48|669.54|665.54|669.48|665.48|11
1623065170000|2021-06-07 11:26:10|669.39|665.39|669.36|665.36|669.39|665.39|669.31|665.31|16
1623065180000|2021-06-07 11:26:20|669.31|665.31|669.3|665.3|669.33|665.33|669.3|665.3|8
1623065190000|2021-06-07 11:26:30|669.26|665.26|669.26|665.26|669.27|665.27|669.26|665.26|5
1623065200000|2021-06-07 11:26:40|669.25|665.25|669.22|665.22|669.25|665.25|669.21|665.21|10
1623065210000|2021-06-07 11:26:50|669.23|665.23|669.21|665.21|669.24|665.24|669.2|665.2|13
1623065220000|2021-06-07 11:27:00|669.2|665.2|669.33|665.33|669.33|665.33|669.2|665.2|9
1623065230000|2021-06-07 11:27:10|669.25|665.25|669.44|665.44|669.44|665.44|669.25|665.25|8
1623065240000|2021-06-07 11:27:20|669.43|665.43|669.43|665.43|669.45|665.45|669.43|665.43|5
1623065250000|2021-06-07 11:27:30|669.42|665.42|669.47|665.47|669.48|665.48|669.42|665.42|12
1623065260000|2021-06-07 11:27:40|669.48|665.48|669.5|665.5|669.51|665.51|669.47|665.47|15
1623065270000|2021-06-07 11:27:50|669.51|665.51|669.55|665.55|669.55|665.55|669.5|665.5|6
1623065300000|2021-06-07 11:28:20|669.54|665.54|669.54|665.54|669.54|665.54|669.54|665.54|1
1623065310000|2021-06-07 11:28:30|669.55|665.55|669.55|665.55|669.56|665.56|669.55|665.55|3
1623065320000|2021-06-07 11:28:40|669.56|665.56|669.5|665.5|669.56|665.56|669.5|665.5|4
1623065330000|2021-06-07 11:28:50|669.47|665.47|669.48|665.48|669.48|665.48|669.47|665.47|4
1623065340000|2021-06-07 11:29:00|669.47|665.47|669.08|665.08|669.48|665.48|669.07|665.07|16
1623065350000|2021-06-07 11:29:10|669.07|665.07|669.07|665.07|669.19|665.19|669.07|665.07|16
1623065360000|2021-06-07 11:29:20|669.06|665.06|668.89|664.89|669.06|665.06|668.88|664.88|12
1623065370000|2021-06-07 11:29:30|668.88|664.88|668.89|664.89|668.9|664.9|668.88|664.88|6
1623065380000|2021-06-07 11:29:40|668.88|664.88|668.85|664.85|668.88|664.88|668.83|664.83|9
1623065390000|2021-06-07 11:29:50|668.83|664.83|668.84|664.84|668.85|664.85|668.82|664.82|7
1623065400000|2021-06-07 11:30:00|668.83|664.83|668.84|664.84|668.84|664.84|668.83|664.83|6
1623065410000|2021-06-07 11:30:10|668.83|664.83|668.73|664.73|668.83|664.83|668.73|664.73|16
1623065420000|2021-06-07 11:30:20|668.72|664.72|668.68|664.68|668.74|664.74|668.58|664.58|21
1623065430000|2021-06-07 11:30:30|668.67|664.67|668.58|664.58|668.72|664.72|668.56|664.56|18
1623065440000|2021-06-07 11:30:40|668.6|664.6|668.46|664.46|668.63|664.63|668.46|664.46|10
1623065450000|2021-06-07 11:30:50|668.47|664.47|668.44|664.44|668.47|664.47|668.4|664.4|5
1623065460000|2021-06-07 11:31:00|668.41|664.41|668.07|664.07|668.42|664.42|668.07|664.07|23
1623065470000|2021-06-07 11:31:10|668.06|664.06|667.95|663.95|668.06|664.06|667.81|663.81|33
1623065480000|2021-06-07 11:31:20|667.92|663.92|668.02|664.02|668.13|664.13|667.88|663.88|31
1623065490000|2021-06-07 11:31:30|668.03|664.03|667.96|663.96|668.03|664.03|667.95|663.95|16
1623065500000|2021-06-07 11:31:40|668.01|664.01|667.81|663.81|668.01|664.01|667.81|663.81|7
1623065510000|2021-06-07 11:31:50|667.86|663.86|667.83|663.83|667.88|663.88|667.77|663.77|23
1623065520000|2021-06-07 11:32:00|667.87|663.87|667.73|663.73|667.87|663.87|667.72|663.72|23
1623065530000|2021-06-07 11:32:10|667.72|663.72|667.74|663.74|667.82|663.82|667.71|663.71|22
1623065540000|2021-06-07 11:32:20|667.77|663.77|667.79|663.79|667.79|663.79|667.74|663.74|12
1623065550000|2021-06-07 11:32:30|667.76|663.76|667.82|663.82|667.83|663.83|667.74|663.74|16
1623065560000|2021-06-07 11:32:40|667.8|663.8|667.82|663.82|667.84|663.84|667.78|663.78|21
1623065570000|2021-06-07 11:32:50|667.8|663.8|667.79|663.79|667.83|663.83|667.78|663.78|19
1623065580000|2021-06-07 11:33:00|667.78|663.78|667.59|663.59|667.8|663.8|667.57|663.57|23
1623065590000|2021-06-07 11:33:10|667.6|663.6|667.48|663.48|667.6|663.6|667.44|663.44|19
1623065600000|2021-06-07 11:33:20|667.47|663.47|667.42|663.42|667.47|663.47|667.23|663.23|25
1623065610000|2021-06-07 11:33:30|667.41|663.41|667.36|663.36|667.42|663.42|667.33|663.33|13
1623065620000|2021-06-07 11:33:40|667.34|663.34|667.35|663.35|667.36|663.36|667.33|663.33|14
1623065630000|2021-06-07 11:33:50|667.32|663.32|667|663|667.32|663.32|666.94|662.94|22
1623065640000|2021-06-07 11:34:00|666.99|662.99|667.22|663.22|667.37|663.37|666.98|662.98|29
1623065650000|2021-06-07 11:34:10|667.21|663.21|667.1|663.1|667.22|663.22|667.08|663.08|11
1623065660000|2021-06-07 11:34:20|667.09|663.09|667.1|663.1|667.1|663.1|667.09|663.09|4
1623065670000|2021-06-07 11:34:30|667.11|663.11|667.11|663.11|667.11|663.11|667.1|663.1|7
1623065680000|2021-06-07 11:34:40|667.1|663.1|666.96|662.96|667.12|663.12|666.96|662.96|19
1623065690000|2021-06-07 11:34:50|666.93|662.93|666.82|662.82|666.93|662.93|666.82|662.82|10
1623065700000|2021-06-07 11:35:00|666.83|662.83|666.99|662.99|667|663|666.83|662.83|18
1623065710000|2021-06-07 11:35:10|667|663|666.91|662.91|667|663|666.86|662.86|22
1623065720000|2021-06-07 11:35:20|666.9|662.9|666.85|662.85|666.91|662.91|666.85|662.85|15
1623065730000|2021-06-07 11:35:30|666.82|662.82|666.86|662.86|666.86|662.86|666.81|662.81|16
1623065740000|2021-06-07 11:35:40|666.85|662.85|666.9|662.9|666.9|662.9|666.82|662.82|22
1623065750000|2021-06-07 11:35:50|666.83|662.83|667.09|663.09|667.1|663.1|666.83|662.83|11
1623065760000|2021-06-07 11:36:00|667.14|663.14|667.13|663.13|667.18|663.18|667.08|663.08|13
1623065770000|2021-06-07 11:36:10|667.17|663.17|667.36|663.36|667.38|663.38|667.17|663.17|14
1623065780000|2021-06-07 11:36:20|667.27|663.27|667.21|663.21|667.36|663.36|667.21|663.21|10
1623065790000|2021-06-07 11:36:30|667.16|663.16|667.17|663.17|667.19|663.19|667.11|663.11|11
1623065800000|2021-06-07 11:36:40|667.18|663.18|667.32|663.32|667.33|663.33|667.18|663.18|15
1623065810000|2021-06-07 11:36:50|667.31|663.31|667.3|663.3|667.31|663.31|667.29|663.29|6
1623065820000|2021-06-07 11:37:00|667.31|663.31|667.27|663.27|667.31|663.31|667.26|663.26|15
1623065830000|2021-06-07 11:37:10|667.26|663.26|667.28|663.28|667.28|663.28|667.25|663.25|11
1623065840000|2021-06-07 11:37:20|667.27|663.27|667.26|663.26|667.27|663.27|667.25|663.25|8
1623065850000|2021-06-07 11:37:30|667.25|663.25|667.01|663.01|667.26|663.26|667.01|663.01|15
1623065860000|2021-06-07 11:37:40|667.02|663.02|666.98|662.98|667.02|663.02|666.98|662.98|8
1623065870000|2021-06-07 11:37:50|666.99|662.99|667|663|667|663|666.98|662.98|4
1623065880000|2021-06-07 11:38:00|667.01|663.01|667.12|663.12|667.12|663.12|667.01|663.01|9
1623065890000|2021-06-07 11:38:10|667.14|663.14|667.11|663.11|667.17|663.17|667.11|663.11|13
1623065900000|2021-06-07 11:38:20|667.12|663.12|667.11|663.11|667.12|663.12|667.11|663.11|6
1623065910000|2021-06-07 11:38:30|667.1|663.1|667.04|663.04|667.1|663.1|667|663|10
1623065920000|2021-06-07 11:38:40|667.1|663.1|667.24|663.24|667.24|663.24|667.1|663.1|10
1623065930000|2021-06-07 11:38:50|667.27|663.27|667.28|663.28|667.3|663.3|667.24|663.24|9
1623065940000|2021-06-07 11:39:00|667.29|663.29|667.29|663.29|667.29|663.29|667.28|663.28|5
1623065950000|2021-06-07 11:39:10|667.28|663.28|667.03|663.03|667.29|663.29|667.01|663.01|14
1623065960000|2021-06-07 11:39:20|667.04|663.04|667.04|663.04|667.05|663.05|667|663|14
1623065970000|2021-06-07 11:39:30|667.05|663.05|666.94|662.94|667.05|663.05|666.94|662.94|14
1623065980000|2021-06-07 11:39:40|666.97|662.97|666.94|662.94|666.99|662.99|666.94|662.94|16
1623065990000|2021-06-07 11:39:50|666.92|662.92|666.83|662.83|667.03|663.03|666.83|662.83|16
1623066000000|2021-06-07 11:40:00|666.91|662.91|666.87|662.87|666.91|662.91|666.83|662.83|16
1623066010000|2021-06-07 11:40:10|666.86|662.86|666.83|662.83|666.87|662.87|666.77|662.77|23
1623066020000|2021-06-07 11:40:20|666.82|662.82|666.77|662.77|666.85|662.85|666.76|662.76|20
1623066030000|2021-06-07 11:40:30|666.76|662.76|666.78|662.78|666.79|662.79|666.75|662.75|22
1623066040000|2021-06-07 11:40:40|666.77|662.77|666.75|662.75|666.78|662.78|666.75|662.75|16
1623066050000|2021-06-07 11:40:50|666.68|662.68|666.65|662.65|666.69|662.69|666.57|662.57|18
1623066060000|2021-06-07 11:41:00|666.64|662.64|666.65|662.65|666.71|662.71|666.61|662.61|14
1623066070000|2021-06-07 11:41:10|666.64|662.64|666.63|662.63|666.68|662.68|666.61|662.61|16
1623066080000|2021-06-07 11:41:20|666.62|662.62|666.64|662.64|666.66|662.66|666.62|662.62|19
1623066090000|2021-06-07 11:41:30|666.65|662.65|666.68|662.68|666.68|662.68|666.65|662.65|8
1623066100000|2021-06-07 11:41:40|666.69|662.69|666.73|662.73|666.73|662.73|666.64|662.64|12
1623066110000|2021-06-07 11:41:50|666.61|662.61|666.57|662.57|666.83|662.83|666.55|662.55|10
1623066120000|2021-06-07 11:42:00|666.58|662.58|666.64|662.64|666.66|662.66|666.57|662.57|17
1623066130000|2021-06-07 11:42:10|666.62|662.62|666.68|662.68|666.69|662.69|666.62|662.62|10
1623066140000|2021-06-07 11:42:20|666.69|662.69|666.69|662.69|666.69|662.69|666.66|662.66|14
1623066150000|2021-06-07 11:42:30|666.7|662.7|666.66|662.66|666.7|662.7|666.66|662.66|14
1623066160000|2021-06-07 11:42:40|666.72|662.72|666.65|662.65|666.72|662.72|666.65|662.65|10
1623066170000|2021-06-07 11:42:50|666.66|662.66|666.66|662.66|666.68|662.68|666.65|662.65|8
1623066180000|2021-06-07 11:43:00|666.67|662.67|666.67|662.67|666.68|662.68|666.66|662.66|12
1623066190000|2021-06-07 11:43:10|666.68|662.68|666.67|662.67|666.68|662.68|666.67|662.67|6
1623066200000|2021-06-07 11:43:20|666.68|662.68|666.67|662.67|666.68|662.68|666.66|662.66|4
1623066210000|2021-06-07 11:43:30|666.66|662.66|666.66|662.66|666.66|662.66|666.66|662.66|1
1623066220000|2021-06-07 11:43:40|666.67|662.67|666.67|662.67|666.67|662.67|666.67|662.67|1
1623066230000|2021-06-07 11:43:50|666.68|662.68|666.67|662.67|666.68|662.68|666.67|662.67|2
1623066250000|2021-06-07 11:44:10|666.68|662.68|666.63|662.63|666.69|662.69|666.63|662.63|15
1623066260000|2021-06-07 11:44:20|666.64|662.64|666.63|662.63|666.64|662.64|666.62|662.62|8
1623066270000|2021-06-07 11:44:30|666.64|662.64|666.66|662.66|666.69|662.69|666.62|662.62|12
1623066280000|2021-06-07 11:44:40|666.68|662.68|666.68|662.68|666.69|662.69|666.68|662.68|5
1623066290000|2021-06-07 11:44:50|666.69|662.69|666.68|662.68|666.7|662.7|666.68|662.68|10
1623066300000|2021-06-07 11:45:00|666.7|662.7|666.68|662.68|666.7|662.7|666.67|662.67|9
1623066310000|2021-06-07 11:45:10|666.69|662.69|666.68|662.68|666.69|662.69|666.66|662.66|11
1623066320000|2021-06-07 11:45:20|666.66|662.66|666.67|662.67|666.68|662.68|666.66|662.66|11
1623066330000|2021-06-07 11:45:30|666.68|662.68|666.68|662.68|666.68|662.68|666.68|662.68|1
1623066340000|2021-06-07 11:45:40|666.66|662.66|666.75|662.75|666.76|662.76|666.66|662.66|4
1623066350000|2021-06-07 11:45:50|666.69|662.69|666.69|662.69|666.69|662.69|666.69|662.69|1
1623066360000|2021-06-07 11:46:00|666.7|662.7|666.65|662.65|666.7|662.7|666.65|662.65|3
1623066370000|2021-06-07 11:46:10|666.64|662.64|666.72|662.72|666.72|662.72|666.64|662.64|14
1623066380000|2021-06-07 11:46:20|666.7|662.7|666.65|662.65|666.72|662.72|666.65|662.65|7
1623066390000|2021-06-07 11:46:30|666.64|662.64|666.67|662.67|666.68|662.68|666.64|662.64|4
1623066400000|2021-06-07 11:46:40|666.66|662.66|666.67|662.67|666.68|662.68|666.66|662.66|8
1623066420000|2021-06-07 11:47:00|666.66|662.66|666.67|662.67|666.68|662.68|666.66|662.66|9
1623066430000|2021-06-07 11:47:10|666.57|662.57|666.59|662.59|666.6|662.6|666.54|662.54|18
1623066440000|2021-06-07 11:47:20|666.57|662.57|666.54|662.54|666.58|662.58|666.54|662.54|8
1623066450000|2021-06-07 11:47:30|666.52|662.52|666.51|662.51|666.53|662.53|666.51|662.51|6
1623066460000|2021-06-07 11:47:40|666.5|662.5|666.02|662.02|666.5|662.5|666.02|662.02|13
1623066470000|2021-06-07 11:47:50|666|662|665.89|661.89|666.02|662.02|665.83|661.83|24
1623066480000|2021-06-07 11:48:00|665.86|661.86|665.98|661.98|665.98|661.98|665.86|661.86|10
1623066490000|2021-06-07 11:48:10|665.97|661.97|665.6|661.6|666.01|662.01|665.51|661.51|34
1623066500000|2021-06-07 11:48:20|665.61|661.61|665.58|661.58|665.64|661.64|665.58|661.58|17
1623066510000|2021-06-07 11:48:30|665.45|661.45|665.44|661.44|665.64|661.64|665.44|661.44|19
1623066520000|2021-06-07 11:48:40|665.45|661.45|665.44|661.44|665.45|661.45|665.41|661.41|18
1623066530000|2021-06-07 11:48:50|665.43|661.43|665.69|661.69|665.76|661.76|665.41|661.41|21
1623066540000|2021-06-07 11:49:00|665.68|661.68|665.76|661.76|665.76|661.76|665.68|661.68|17
1623066550000|2021-06-07 11:49:10|665.74|661.74|665.91|661.91|665.97|661.97|665.74|661.74|8
1623066560000|2021-06-07 11:49:20|665.89|661.89|665.95|661.95|665.95|661.95|665.87|661.87|12
1623066570000|2021-06-07 11:49:30|665.77|661.77|665.68|661.68|665.77|661.77|665.62|661.62|27
1623066580000|2021-06-07 11:49:40|665.67|661.67|665.63|661.63|665.7|661.7|665.63|661.63|24
1623066590000|2021-06-07 11:49:50|665.64|661.64|665.55|661.55|665.68|661.68|665.55|661.55|30
1623066600000|2021-06-07 11:50:00|665.56|661.56|665.62|661.62|665.62|661.62|665.55|661.55|17
1623066610000|2021-06-07 11:50:10|665.57|661.57|665.95|661.95|666.02|662.02|665.57|661.57|18
1623066620000|2021-06-07 11:50:20|665.94|661.94|665.85|661.85|665.94|661.94|665.76|661.76|18
1623066630000|2021-06-07 11:50:30|665.84|661.84|665.84|661.84|665.87|661.87|665.76|661.76|11
1623066640000|2021-06-07 11:50:40|665.85|661.85|665.79|661.79|665.85|661.85|665.75|661.75|13
1623066650000|2021-06-07 11:50:50|665.75|661.75|665.75|661.75|665.82|661.82|665.75|661.75|9
1623066660000|2021-06-07 11:51:00|665.74|661.74|665.81|661.81|665.83|661.83|665.74|661.74|17
1623066670000|2021-06-07 11:51:10|665.84|661.84|665.92|661.92|665.92|661.92|665.84|661.84|7
1623066680000|2021-06-07 11:51:20|665.91|661.91|665.92|661.92|665.93|661.93|665.91|661.91|8
1623066690000|2021-06-07 11:51:30|665.91|661.91|665.91|661.91|665.92|661.92|665.91|661.91|5
1623066700000|2021-06-07 11:51:40|665.92|661.92|665.93|661.93|665.95|661.95|665.91|661.91|20
1623066710000|2021-06-07 11:51:50|665.94|661.94|665.89|661.89|665.94|661.94|665.89|661.89|4
1623066720000|2021-06-07 11:52:00|665.91|661.91|665.94|661.94|665.95|661.95|665.91|661.91|9
1623066730000|2021-06-07 11:52:10|665.93|661.93|665.94|661.94|665.95|661.95|665.91|661.91|11
1623066740000|2021-06-07 11:52:20|665.95|661.95|665.95|661.95|665.96|661.96|665.92|661.92|9
1623066750000|2021-06-07 11:52:30|665.93|661.93|665.96|661.96|665.96|661.96|665.93|661.93|10
1623066760000|2021-06-07 11:52:40|665.95|661.95|665.99|661.99|666.01|662.01|665.95|661.95|14
1623066770000|2021-06-07 11:52:50|666|662|666.04|662.04|666.04|662.04|665.99|661.99|11
1623066780000|2021-06-07 11:53:00|666.03|662.03|665.85|661.85|666.04|662.04|665.83|661.83|25
1623066790000|2021-06-07 11:53:10|665.84|661.84|665.87|661.87|665.87|661.87|665.82|661.82|10
1623066800000|2021-06-07 11:53:20|665.86|661.86|665.79|661.79|665.92|661.92|665.79|661.79|17
1623066810000|2021-06-07 11:53:30|665.8|661.8|665.8|661.8|665.83|661.83|665.79|661.79|17
1623066820000|2021-06-07 11:53:40|665.81|661.81|665.85|661.85|665.86|661.86|665.71|661.71|20
1623066830000|2021-06-07 11:53:50|665.84|661.84|665.78|661.78|665.86|661.86|665.78|661.78|11
1623066840000|2021-06-07 11:54:00|665.81|661.81|665.82|661.82|665.83|661.83|665.76|661.76|25
1623066850000|2021-06-07 11:54:10|665.83|661.83|665.91|661.91|665.93|661.93|665.83|661.83|17
1623066860000|2021-06-07 11:54:20|665.89|661.89|665.89|661.89|665.9|661.9|665.88|661.88|9
1623066870000|2021-06-07 11:54:30|665.91|661.91|665.88|661.88|665.92|661.92|665.88|661.88|10
1623066880000|2021-06-07 11:54:40|665.9|661.9|665.92|661.92|665.94|661.94|665.87|661.87|15
1623066890000|2021-06-07 11:54:50|665.91|661.91|665.83|661.83|665.91|661.91|665.83|661.83|3
1623066900000|2021-06-07 11:55:00|665.84|661.84|665.82|661.82|665.84|661.84|665.79|661.79|8
1623066910000|2021-06-07 11:55:10|665.81|661.81|665.79|661.79|665.81|661.81|665.79|661.79|4
1623066920000|2021-06-07 11:55:20|665.77|661.77|665.78|661.78|665.81|661.81|665.77|661.77|17
1623066930000|2021-06-07 11:55:30|665.77|661.77|665.76|661.76|665.77|661.77|665.76|661.76|12
1623066940000|2021-06-07 11:55:40|665.8|661.8|665.77|661.77|665.82|661.82|665.77|661.77|15
1623066950000|2021-06-07 11:55:50|665.76|661.76|665.67|661.67|665.77|661.77|665.67|661.67|13
1623066960000|2021-06-07 11:56:00|665.68|661.68|665.92|661.92|665.92|661.92|665.63|661.63|14
1623066970000|2021-06-07 11:56:10|665.77|661.77|665.76|661.76|665.83|661.83|665.76|661.76|8
1623066980000|2021-06-07 11:56:20|665.7|661.7|665.84|661.84|665.86|661.86|665.7|661.7|9
1623066990000|2021-06-07 11:56:30|665.83|661.83|665.89|661.89|665.9|661.9|665.83|661.83|12
1623067000000|2021-06-07 11:56:40|665.91|661.91|665.89|661.89|665.91|661.91|665.89|661.89|6
1623067010000|2021-06-07 11:56:50|665.9|661.9|666.06|662.06|666.11|662.11|665.88|661.88|16
1623067020000|2021-06-07 11:57:00|666.05|662.05|666|662|666.06|662.06|666|662|6
1623067030000|2021-06-07 11:57:10|665.99|661.99|665.98|661.98|666|662|665.98|661.98|6
1623067040000|2021-06-07 11:57:20|665.99|661.99|666.1|662.1|666.1|662.1|665.98|661.98|6
1623067050000|2021-06-07 11:57:30|666.15|662.15|666.07|662.07|666.15|662.15|665.98|661.98|12
1623067060000|2021-06-07 11:57:40|666.08|662.08|666.1|662.1|666.11|662.11|666.03|662.03|17
1623067070000|2021-06-07 11:57:50|666.09|662.09|666.02|662.02|666.13|662.13|666|662|24
1623067080000|2021-06-07 11:58:00|665.99|661.99|666.04|662.04|666.04|662.04|665.99|661.99|14
1623067090000|2021-06-07 11:58:10|666.05|662.05|666.15|662.15|666.16|662.16|666.03|662.03|18
1623067100000|2021-06-07 11:58:20|666.14|662.14|666.19|662.19|666.19|662.19|666.1|662.1|12
1623067110000|2021-06-07 11:58:30|666.18|662.18|666.25|662.25|666.26|662.26|666.18|662.18|21
1623067120000|2021-06-07 11:58:40|666.24|662.24|666.26|662.26|666.27|662.27|666.22|662.22|10
1623067130000|2021-06-07 11:58:50|666.24|662.24|666.19|662.19|666.24|662.24|666.09|662.09|22
1623067140000|2021-06-07 11:59:00|666.18|662.18|666.19|662.19|666.2|662.2|666.18|662.18|17
1623067150000|2021-06-07 11:59:10|666.18|662.18|666.18|662.18|666.2|662.2|666.18|662.18|17
1623067160000|2021-06-07 11:59:20|666.19|662.19|666.22|662.22|666.24|662.24|666.18|662.18|7
1623067170000|2021-06-07 11:59:30|666.24|662.24|666.24|662.24|666.24|662.24|666.23|662.23|7
1623067180000|2021-06-07 11:59:40|666.35|662.35|666.34|662.34|666.35|662.35|666.34|662.34|2
1623067200000|2021-06-07 12:00:00|666.37|662.37|666.95|662.95|666.95|662.95|666.37|662.37|21
1623067210000|2021-06-07 12:00:10|666.87|662.87|667.1|663.1|667.16|663.16|666.83|662.83|9
1623067220000|2021-06-07 12:00:20|667.14|663.14|667.15|663.15|667.16|663.16|667.14|663.14|8
1623067230000|2021-06-07 12:00:30|667.16|663.16|667.06|663.06|667.18|663.18|667.06|663.06|16
1623067240000|2021-06-07 12:00:40|667.08|663.08|667.11|663.11|667.14|663.14|667.03|663.03|22
1623067250000|2021-06-07 12:00:50|667.1|663.1|667.04|663.04|667.1|663.1|667.02|663.02|13
1623067260000|2021-06-07 12:01:00|667.03|663.03|667.05|663.05|667.08|663.08|667.02|663.02|15
1623067270000|2021-06-07 12:01:10|667.08|663.08|667.03|663.03|667.1|663.1|667.03|663.03|18
1623067280000|2021-06-07 12:01:20|667.04|663.04|666.92|662.92|667.05|663.05|666.92|662.92|28
1623067290000|2021-06-07 12:01:30|666.94|662.94|666.82|662.82|666.97|662.97|666.81|662.81|23
1623067300000|2021-06-07 12:01:40|666.83|662.83|666.57|662.57|666.83|662.83|666.55|662.55|14
1623067310000|2021-06-07 12:01:50|666.59|662.59|666.53|662.53|666.59|662.59|666.5|662.5|25
1623067320000|2021-06-07 12:02:00|666.52|662.52|666.4|662.4|666.53|662.53|666.4|662.4|26
1623067330000|2021-06-07 12:02:10|666.41|662.41|666.34|662.34|666.42|662.42|666.33|662.33|25
1623067340000|2021-06-07 12:02:20|666.35|662.35|666.31|662.31|666.35|662.35|666.3|662.3|15
1623067350000|2021-06-07 12:02:30|666.3|662.3|666.31|662.31|666.32|662.32|666.3|662.3|9
1623067360000|2021-06-07 12:02:40|666.3|662.3|666.3|662.3|666.32|662.32|666.3|662.3|9
1623067370000|2021-06-07 12:02:50|666.31|662.31|666.31|662.31|666.35|662.35|666.27|662.27|15
1623067380000|2021-06-07 12:03:00|666.32|662.32|666.55|662.55|666.64|662.64|666.31|662.31|23
1623067390000|2021-06-07 12:03:10|666.54|662.54|666.58|662.58|666.59|662.59|666.54|662.54|10
1623067400000|2021-06-07 12:03:20|666.59|662.59|666.9|662.9|666.95|662.95|666.58|662.58|20
1623067410000|2021-06-07 12:03:30|666.95|662.95|666.99|662.99|667.02|663.02|666.95|662.95|14
1623067420000|2021-06-07 12:03:40|667|663|667.12|663.12|667.12|663.12|667|663|13
1623067430000|2021-06-07 12:03:50|667.1|663.1|667.19|663.19|667.19|663.19|667.09|663.09|10
1623067440000|2021-06-07 12:04:00|667.18|663.18|667.07|663.07|667.2|663.2|667.05|663.05|19
1623067450000|2021-06-07 12:04:10|667.08|663.08|667.05|663.05|667.1|663.1|667.05|663.05|16
1623067460000|2021-06-07 12:04:20|667.07|663.07|666.95|662.95|667.09|663.09|666.92|662.92|13
1623067470000|2021-06-07 12:04:30|666.92|662.92|666.93|662.93|666.93|662.93|666.9|662.9|15
1623067480000|2021-06-07 12:04:40|666.88|662.88|666.92|662.92|666.95|662.95|666.87|662.87|11
1623067490000|2021-06-07 12:04:50|666.94|662.94|666.94|662.94|666.94|662.94|666.93|662.93|3
1623067500000|2021-06-07 12:05:00|666.93|662.93|666.87|662.87|666.93|662.93|666.79|662.79|8
1623067510000|2021-06-07 12:05:10|666.86|662.86|666.7|662.7|666.86|662.86|666.69|662.69|10
1623067520000|2021-06-07 12:05:20|666.69|662.69|666.48|662.48|666.71|662.71|666.41|662.41|26
1623067530000|2021-06-07 12:05:30|666.49|662.49|666.35|662.35|666.5|662.5|666.35|662.35|16
1623067540000|2021-06-07 12:05:40|666.36|662.36|666.35|662.35|666.41|662.41|666.35|662.35|12
1623067550000|2021-06-07 12:05:50|666.34|662.34|666.35|662.35|666.35|662.35|666.34|662.34|10
1623067560000|2021-06-07 12:06:00|666.34|662.34|666.48|662.48|666.49|662.49|666.34|662.34|19
1623067570000|2021-06-07 12:06:10|666.47|662.47|666.48|662.48|666.48|662.48|666.44|662.44|6
1623067580000|2021-06-07 12:06:20|666.44|662.44|666.48|662.48|666.48|662.48|666.44|662.44|10
1623067590000|2021-06-07 12:06:30|666.46|662.46|666.29|662.29|666.46|662.46|666.29|662.29|14
1623067600000|2021-06-07 12:06:40|666.3|662.3|666.29|662.29|666.3|662.3|666.28|662.28|8
1623067610000|2021-06-07 12:06:50|666.3|662.3|666.3|662.3|666.4|662.4|666.27|662.27|9
1623067620000|2021-06-07 12:07:00|666.29|662.29|666.49|662.49|666.51|662.51|666.29|662.29|21
1623067630000|2021-06-07 12:07:10|666.5|662.5|666.42|662.42|666.51|662.51|666.41|662.41|20
1623067640000|2021-06-07 12:07:20|666.43|662.43|666.32|662.32|666.43|662.43|666.32|662.32|17
1623067650000|2021-06-07 12:07:30|666.33|662.33|665.86|661.86|666.37|662.37|665.85|661.85|22
1623067660000|2021-06-07 12:07:40|665.83|661.83|665.73|661.73|665.89|661.89|665.67|661.67|29
1623067670000|2021-06-07 12:07:50|665.72|661.72|665.55|661.55|665.74|661.74|665.55|661.55|20
1623067680000|2021-06-07 12:08:00|665.56|661.56|665.36|661.36|665.59|661.59|665.33|661.33|18
1623067690000|2021-06-07 12:08:10|665.35|661.35|665.09|661.09|665.35|661.35|665.08|661.08|19
1623067700000|2021-06-07 12:08:20|665.08|661.08|665.17|661.17|665.17|661.17|665.08|661.08|17
1623067710000|2021-06-07 12:08:30|665.18|661.18|665.52|661.52|665.54|661.54|665.18|661.18|22
1623067720000|2021-06-07 12:08:40|665.53|661.53|665.51|661.51|665.56|661.56|665.48|661.48|16
1623067730000|2021-06-07 12:08:50|665.47|661.47|665.5|661.5|665.53|661.53|665.42|661.42|25
1623067740000|2021-06-07 12:09:00|665.47|661.47|665.52|661.52|665.52|661.52|665.46|661.46|24
1623067750000|2021-06-07 12:09:10|665.51|661.51|665.48|661.48|665.53|661.53|665.48|661.48|18
1623067760000|2021-06-07 12:09:20|665.51|661.51|665.47|661.47|665.53|661.53|665.47|661.47|19
1623067770000|2021-06-07 12:09:30|665.48|661.48|665.49|661.49|665.6|661.6|665.47|661.47|18
1623067780000|2021-06-07 12:09:40|665.5|661.5|665.49|661.49|665.5|661.5|665.49|661.49|4
1623067790000|2021-06-07 12:09:50|665.5|661.5|665.51|661.51|665.51|661.51|665.49|661.49|7
1623067800000|2021-06-07 12:10:00|665.5|661.5|665.5|661.5|665.5|661.5|665.49|661.49|3
1623067810000|2021-06-07 12:10:10|665.51|661.51|665.52|661.52|665.61|661.61|665.51|661.51|12
1623067820000|2021-06-07 12:10:20|665.54|661.54|665.4|661.4|665.54|661.54|665.38|661.38|11
1623067830000|2021-06-07 12:10:30|665.39|661.39|665.38|661.38|665.39|661.39|665.38|661.38|4
1623067840000|2021-06-07 12:10:40|665.39|661.39|665.39|661.39|665.41|661.41|665.39|661.39|7
1623067850000|2021-06-07 12:10:50|665.4|661.4|665.41|661.41|665.41|661.41|665.4|661.4|4
1623067860000|2021-06-07 12:11:00|665.4|661.4|665.4|661.4|665.4|661.4|665.39|661.39|9
1623067870000|2021-06-07 12:11:10|665.39|661.39|665.38|661.38|665.39|661.39|665.37|661.37|7
1623067880000|2021-06-07 12:11:20|665.39|661.39|665.56|661.56|665.56|661.56|665.38|661.38|15
1623067890000|2021-06-07 12:11:30|665.55|661.55|665.53|661.53|665.56|661.56|665.52|661.52|18
1623067900000|2021-06-07 12:11:40|665.62|661.62|665.52|661.52|665.62|661.62|665.51|661.51|20
1623067910000|2021-06-07 12:11:50|665.55|661.55|665.47|661.47|665.55|661.55|665.47|661.47|17
1623067920000|2021-06-07 12:12:00|665.49|661.49|665.47|661.47|665.49|661.49|665.47|661.47|11
1623067930000|2021-06-07 12:12:10|665.48|661.48|665.48|661.48|665.51|661.51|665.47|661.47|11
1623067940000|2021-06-07 12:12:20|665.47|661.47|665.48|661.48|665.48|661.48|665.47|661.47|4
1623067950000|2021-06-07 12:12:30|665.49|661.49|665.48|661.48|665.49|661.49|665.47|661.47|6
1623067960000|2021-06-07 12:12:40|665.47|661.47|665.48|661.48|665.49|661.49|665.47|661.47|10
1623067970000|2021-06-07 12:12:50|665.47|661.47|665.53|661.53|665.53|661.53|665.47|661.47|11
1623067980000|2021-06-07 12:13:00|665.55|661.55|665.49|661.49|665.55|661.55|665.49|661.49|12
1623067990000|2021-06-07 12:13:10|665.5|661.5|665.5|661.5|665.54|661.54|665.48|661.48|14
1623068000000|2021-06-07 12:13:20|665.53|661.53|665.56|661.56|665.59|661.59|665.5|661.5|13
1623068010000|2021-06-07 12:13:30|665.57|661.57|665.57|661.57|665.58|661.58|665.56|661.56|13
1623068020000|2021-06-07 12:13:40|665.58|661.58|665.56|661.56|665.58|661.58|665.55|661.55|9
1623068030000|2021-06-07 12:13:50|665.55|661.55|665.54|661.54|665.59|661.59|665.54|661.54|7
1623068040000|2021-06-07 12:14:00|665.53|661.53|665.53|661.53|665.54|661.54|665.53|661.53|5
1623068050000|2021-06-07 12:14:10|665.54|661.54|665.5|661.5|665.54|661.54|665.5|661.5|6
1623068060000|2021-06-07 12:14:20|665.51|661.51|665.5|661.5|665.51|661.51|665.5|661.5|4
1623068070000|2021-06-07 12:14:30|665.52|661.52|665.45|661.45|665.53|661.53|665.44|661.44|7
1623068080000|2021-06-07 12:14:40|665.49|661.49|665.49|661.49|665.49|661.49|665.48|661.48|5
1623068090000|2021-06-07 12:14:50|665.5|661.5|665.5|661.5|665.5|661.5|665.33|661.33|5
1623068100000|2021-06-07 12:15:00|665.49|661.49|665.5|661.5|665.5|661.5|665.33|661.33|6
1623068110000|2021-06-07 12:15:10|665.52|661.52|665.48|661.48|665.52|661.52|665.48|661.48|6
1623068120000|2021-06-07 12:15:20|665.5|661.5|665.43|661.43|665.5|661.5|665.42|661.42|13
1623068130000|2021-06-07 12:15:30|665.44|661.44|665.46|661.46|665.5|661.5|665.42|661.42|23
1623068140000|2021-06-07 12:15:40|665.45|661.45|665.42|661.42|665.46|661.46|665.42|661.42|17
1623068150000|2021-06-07 12:15:50|665.43|661.43|665.41|661.41|665.43|661.43|665.41|661.41|5
1623068160000|2021-06-07 12:16:00|665.4|661.4|665.41|661.41|665.41|661.41|665.4|661.4|2
1623068170000|2021-06-07 12:16:10|665.4|661.4|665.45|661.45|665.45|661.45|665.4|661.4|12
1623068180000|2021-06-07 12:16:20|665.44|661.44|665.45|661.45|665.47|661.47|665.42|661.42|13
1623068190000|2021-06-07 12:16:30|665.44|661.44|665.44|661.44|665.46|661.46|665.42|661.42|26
1623068200000|2021-06-07 12:16:40|665.45|661.45|665.43|661.43|665.48|661.48|665.43|661.43|16
1623068210000|2021-06-07 12:16:50|665.46|661.46|665.69|661.69|665.71|661.71|665.46|661.46|17
1623068220000|2021-06-07 12:17:00|665.7|661.7|665.62|661.62|665.72|661.72|665.54|661.54|16
1623068230000|2021-06-07 12:17:10|665.63|661.63|665.54|661.54|665.63|661.63|665.52|661.52|9
1623068240000|2021-06-07 12:17:20|665.53|661.53|665.54|661.54|665.54|661.54|665.5|661.5|7
1623068250000|2021-06-07 12:17:30|665.53|661.53|665.53|661.53|665.53|661.53|665.52|661.52|3
1623068260000|2021-06-07 12:17:40|665.54|661.54|665.51|661.51|665.54|661.54|665.5|661.5|7
1623068270000|2021-06-07 12:17:50|665.5|661.5|665.5|661.5|665.52|661.52|665.5|661.5|7
1623068280000|2021-06-07 12:18:00|665.51|661.51|665.49|661.49|665.51|661.51|665.46|661.46|9
1623068290000|2021-06-07 12:18:10|665.5|661.5|665.51|661.51|665.51|661.51|665.49|661.49|15
1623068300000|2021-06-07 12:18:20|665.49|661.49|665.48|661.48|665.51|661.51|665.48|661.48|4
1623068310000|2021-06-07 12:18:30|665.49|661.49|665.48|661.48|665.49|661.49|665.48|661.48|4
1623068320000|2021-06-07 12:18:40|665.49|661.49|665.53|661.53|665.55|661.55|665.48|661.48|12
1623068330000|2021-06-07 12:18:50|665.54|661.54|665.59|661.59|665.59|661.59|665.51|661.51|13
1623068340000|2021-06-07 12:19:00|665.57|661.57|665.63|661.63|665.69|661.69|665.57|661.57|9
1623068350000|2021-06-07 12:19:10|665.82|661.82|665.88|661.88|665.89|661.89|665.74|661.74|11
1623068360000|2021-06-07 12:19:20|665.87|661.87|665.82|661.82|665.87|661.87|665.82|661.82|7
1623068370000|2021-06-07 12:19:30|665.83|661.83|665.81|661.81|665.84|661.84|665.81|661.81|5
1623068380000|2021-06-07 12:19:40|665.79|661.79|665.74|661.74|665.8|661.8|665.74|661.74|4
1623068390000|2021-06-07 12:19:50|665.73|661.73|665.72|661.72|665.73|661.73|665.72|661.72|2
1623068400000|2021-06-07 12:20:00|665.71|661.71|665.59|661.59|665.71|661.71|665.59|661.59|15
1623068410000|2021-06-07 12:20:10|665.6|661.6|665.52|661.52|665.6|661.6|665.5|661.5|11
1623068420000|2021-06-07 12:20:20|665.51|661.51|665.5|661.5|665.52|661.52|665.48|661.48|6
1623068430000|2021-06-07 12:20:30|665.44|661.44|665.56|661.56|665.56|661.56|665.44|661.44|14
1623068440000|2021-06-07 12:20:40|665.54|661.54|665.76|661.76|665.78|661.78|665.54|661.54|23
1623068450000|2021-06-07 12:20:50|665.77|661.77|665.76|661.76|665.77|661.77|665.76|661.76|8
1623068460000|2021-06-07 12:21:00|665.75|661.75|665.88|661.88|666.28|662.28|665.7|661.7|16
1623068470000|2021-06-07 12:21:10|665.93|661.93|666.09|662.09|666.09|662.09|665.7|661.7|11
1623068480000|2021-06-07 12:21:20|666.69|662.69|666.64|662.64|666.69|662.69|666.62|662.62|12
1623068490000|2021-06-07 12:21:30|666.66|662.66|666.68|662.68|666.68|662.68|666.63|662.63|8
1623068500000|2021-06-07 12:21:40|666.71|662.71|666.7|662.7|666.71|662.71|666.63|662.63|6
1623068510000|2021-06-07 12:21:50|666.69|662.69|666.69|662.69|666.69|662.69|666.69|662.69|1
1623068520000|2021-06-07 12:22:00|666.7|662.7|666.69|662.69|666.7|662.7|666.69|662.69|6
1623068530000|2021-06-07 12:22:10|666.7|662.7|666.46|662.46|666.7|662.7|666.44|662.44|17
1623068540000|2021-06-07 12:22:20|666.45|662.45|666.38|662.38|666.45|662.45|666.34|662.34|13
1623068550000|2021-06-07 12:22:30|666.33|662.33|666.37|662.37|666.38|662.38|666.32|662.32|17
1623068560000|2021-06-07 12:22:40|666.32|662.32|666.15|662.15|666.38|662.38|666.11|662.11|20
1623068570000|2021-06-07 12:22:50|666.16|662.16|666.16|662.16|666.18|662.18|666.12|662.12|23
1623068580000|2021-06-07 12:23:00|666.15|662.15|666.13|662.13|666.16|662.16|666.13|662.13|24
1623068590000|2021-06-07 12:23:10|666.16|662.16|666.27|662.27|666.27|662.27|666.13|662.13|23
1623068600000|2021-06-07 12:23:20|666.29|662.29|666.3|662.3|666.3|662.3|666.28|662.28|4
1623068610000|2021-06-07 12:23:30|666.29|662.29|666.31|662.31|666.32|662.32|666.29|662.29|9
1623068620000|2021-06-07 12:23:40|666.32|662.32|666.31|662.31|666.32|662.32|666.29|662.29|12
1623068630000|2021-06-07 12:23:50|666.33|662.33|666.39|662.39|666.42|662.42|666.31|662.31|18
1623068640000|2021-06-07 12:24:00|666.38|662.38|666.5|662.5|666.62|662.62|666.38|662.38|19
1623068650000|2021-06-07 12:24:10|666.44|662.44|666.39|662.39|666.46|662.46|666.37|662.37|23
1623068660000|2021-06-07 12:24:20|666.38|662.38|666.37|662.37|666.39|662.39|666.35|662.35|11
1623068670000|2021-06-07 12:24:30|666.36|662.36|666.41|662.41|666.45|662.45|666.36|662.36|19
1623068680000|2021-06-07 12:24:40|666.39|662.39|666.21|662.21|666.39|662.39|666.17|662.17|21
1623068690000|2021-06-07 12:24:50|666.2|662.2|666.2|662.2|666.24|662.24|666.2|662.2|4
1623068700000|2021-06-07 12:25:00|666.21|662.21|666.14|662.14|666.21|662.21|666.14|662.14|10
1623068710000|2021-06-07 12:25:10|666.15|662.15|666.14|662.14|666.15|662.15|666.14|662.14|2
1623068720000|2021-06-07 12:25:20|666.13|662.13|666.14|662.14|666.14|662.14|666.13|662.13|4
1623068730000|2021-06-07 12:25:30|666.13|662.13|666.16|662.16|666.16|662.16|666.13|662.13|6
1623068740000|2021-06-07 12:25:40|666.15|662.15|666.16|662.16|666.19|662.19|666.15|662.15|10
1623068750000|2021-06-07 12:25:50|666.27|662.27|666.24|662.24|666.27|662.27|666.24|662.24|8
1623068760000|2021-06-07 12:26:00|666.25|662.25|666.26|662.26|666.27|662.27|666.25|662.25|11
1623068770000|2021-06-07 12:26:10|666.3|662.3|666.25|662.25|666.32|662.32|666.24|662.24|13
1623068780000|2021-06-07 12:26:20|666.24|662.24|666.25|662.25|666.25|662.25|666.24|662.24|14
1623068790000|2021-06-07 12:26:30|666.24|662.24|666.22|662.22|666.25|662.25|666.22|662.22|11
1623068800000|2021-06-07 12:26:40|666.23|662.23|666.21|662.21|666.24|662.24|666.21|662.21|10
1623068810000|2021-06-07 12:26:50|666.22|662.22|666.21|662.21|666.22|662.22|666.21|662.21|6
1623068820000|2021-06-07 12:27:00|666.22|662.22|666.21|662.21|666.22|662.22|666.21|662.21|4
1623068830000|2021-06-07 12:27:10|666.22|662.22|666.61|662.61|666.62|662.62|666.18|662.18|20
1623068840000|2021-06-07 12:27:20|666.49|662.49|666.44|662.44|666.57|662.57|666.38|662.38|24
1623068850000|2021-06-07 12:27:30|666.49|662.49|666.42|662.42|666.5|662.5|666.4|662.4|22
1623068860000|2021-06-07 12:27:40|666.41|662.41|666.38|662.38|666.43|662.43|666.37|662.37|13
1623068870000|2021-06-07 12:27:50|666.39|662.39|666.38|662.38|666.39|662.39|666.37|662.37|10
1623068880000|2021-06-07 12:28:00|666.39|662.39|666.37|662.37|666.4|662.4|666.37|662.37|17
1623068890000|2021-06-07 12:28:10|666.38|662.38|666.34|662.34|666.43|662.43|666.34|662.34|18
1623068900000|2021-06-07 12:28:20|666.28|662.28|666.38|662.38|666.38|662.38|666.28|662.28|2
1623068910000|2021-06-07 12:28:30|666.4|662.4|666.38|662.38|666.4|662.4|666.36|662.36|17
1623068920000|2021-06-07 12:28:40|666.37|662.37|666.07|662.07|666.38|662.38|666.05|662.05|22
1623068930000|2021-06-07 12:28:50|666.06|662.06|666.08|662.08|666.13|662.13|666.04|662.04|24
1623068940000|2021-06-07 12:29:00|666.07|662.07|665.81|661.81|666.07|662.07|665.81|661.81|26
1623068950000|2021-06-07 12:29:10|665.84|661.84|665.77|661.77|665.87|661.87|665.74|661.74|23
1623068960000|2021-06-07 12:29:20|665.76|661.76|665.76|661.76|665.81|661.81|665.73|661.73|24
1623068970000|2021-06-07 12:29:30|665.77|661.77|665.74|661.74|665.77|661.77|665.73|661.73|12
1623068980000|2021-06-07 12:29:40|665.73|661.73|665.8|661.8|665.82|661.82|665.7|661.7|12
1623068990000|2021-06-07 12:29:50|665.81|661.81|666.14|662.14|666.26|662.26|665.8|661.8|18
1623069000000|2021-06-07 12:30:00|666.11|662.11|665.77|661.77|666.16|662.16|665.77|661.77|11
1623069010000|2021-06-07 12:30:10|665.8|661.8|665.9|661.9|665.9|661.9|665.79|661.79|23
1623069020000|2021-06-07 12:30:20|665.92|661.92|666.24|662.24|666.29|662.29|665.92|661.92|12
1623069030000|2021-06-07 12:30:30|666.23|662.23|666.27|662.27|666.27|662.27|666.23|662.23|2
1623069040000|2021-06-07 12:30:40|666.3|662.3|666.3|662.3|666.3|662.3|666.27|662.27|10
1623069050000|2021-06-07 12:30:50|666.33|662.33|666.79|662.79|666.8|662.8|666.33|662.33|19
1623069060000|2021-06-07 12:31:00|666.76|662.76|667.04|663.04|667.08|663.08|666.75|662.75|20
1623069070000|2021-06-07 12:31:10|667.05|663.05|667.53|663.53|667.63|663.63|666.99|662.99|25
1623069080000|2021-06-07 12:31:20|667.63|663.63|667.45|663.45|667.71|663.71|667.37|663.37|9
1623069090000|2021-06-07 12:31:30|667.49|663.49|668.53|664.53|668.55|664.55|667.27|663.27|21
1623069100000|2021-06-07 12:31:40|668.49|664.49|670.16|666.16|670.17|666.17|668.49|664.49|33
1623069110000|2021-06-07 12:31:50|670.15|666.15|669.36|665.36|670.16|666.16|669.36|665.36|27
1623069120000|2021-06-07 12:32:00|669.29|665.29|668.99|664.99|669.33|665.33|668.94|664.94|22
1623069130000|2021-06-07 12:32:10|669.02|665.02|669.17|665.17|669.23|665.23|668.96|664.96|19
1623069140000|2021-06-07 12:32:20|669.23|665.23|669.69|665.69|669.69|665.69|669.23|665.23|15
1623069150000|2021-06-07 12:32:30|669.71|665.71|669.73|665.73|669.73|665.73|669.6|665.6|7
1623069160000|2021-06-07 12:32:40|669.77|665.77|669.8|665.8|669.8|665.8|669.71|665.71|11
1623069170000|2021-06-07 12:32:50|669.77|665.77|670.01|666.01|670.02|666.02|669.77|665.77|10
1623069180000|2021-06-07 12:33:00|670.02|666.02|670.78|666.78|670.78|666.78|670.02|666.02|22
1623069190000|2021-06-07 12:33:10|670.76|666.76|670.74|666.74|670.76|666.76|670.65|666.65|17
1623069200000|2021-06-07 12:33:20|670.73|666.73|670.17|666.17|670.73|666.73|670.07|666.07|34
1623069210000|2021-06-07 12:33:30|670.16|666.16|670.21|666.21|670.23|666.23|670.14|666.14|25
1623069220000|2021-06-07 12:33:40|670.19|666.19|669.84|665.84|670.26|666.26|669.84|665.84|28
1623069230000|2021-06-07 12:33:50|669.73|665.73|669.71|665.71|669.87|665.87|669.66|665.66|34
1623069240000|2021-06-07 12:34:00|669.73|665.73|669.58|665.58|669.73|665.73|669.58|665.58|23
1623069250000|2021-06-07 12:34:10|669.53|665.53|669.05|665.05|669.53|665.53|668.88|664.88|25
1623069260000|2021-06-07 12:34:20|669.17|665.17|669.56|665.56|669.6|665.6|669.17|665.17|24
1623069270000|2021-06-07 12:34:30|669.61|665.61|669.73|665.73|669.76|665.76|669.36|665.36|31
1623069280000|2021-06-07 12:34:40|669.72|665.72|669.66|665.66|669.72|665.72|669.61|665.61|27
1623069290000|2021-06-07 12:34:50|669.65|665.65|669.99|665.99|669.99|665.99|669.65|665.65|17
1623069300000|2021-06-07 12:35:00|669.96|665.96|670.16|666.16|670.26|666.26|669.86|665.86|21
1623069310000|2021-06-07 12:35:10|670.12|666.12|669.72|665.72|670.12|666.12|669.7|665.7|23
1623069320000|2021-06-07 12:35:20|669.78|665.78|670.15|666.15|670.21|666.21|669.72|665.72|27
1623069330000|2021-06-07 12:35:30|670.16|666.16|670.16|666.16|670.21|666.21|670.16|666.16|10
1623069340000|2021-06-07 12:35:40|670.15|666.15|670.03|666.03|670.15|666.15|669.96|665.96|25
1623069350000|2021-06-07 12:35:50|670.04|666.04|670.06|666.06|670.06|666.06|670.01|666.01|10
1623069360000|2021-06-07 12:36:00|670.04|666.04|670.12|666.12|670.12|666.12|669.98|665.98|9
1623069370000|2021-06-07 12:36:10|670.15|666.15|669.97|665.97|670.3|666.3|669.97|665.97|12
1623069380000|2021-06-07 12:36:20|670.01|666.01|670.11|666.11|670.11|666.11|669.93|665.93|20
1623069390000|2021-06-07 12:36:30|670.09|666.09|670.09|666.09|670.15|666.15|670.09|666.09|14
1623069400000|2021-06-07 12:36:40|670.1|666.1|670.14|666.14|670.19|666.19|670.1|666.1|10
1623069410000|2021-06-07 12:36:50|670.15|666.15|670.15|666.15|670.15|666.15|670.11|666.11|3
1623069420000|2021-06-07 12:37:00|670.18|666.18|670.06|666.06|670.19|666.19|670.05|666.05|16
1623069430000|2021-06-07 12:37:10|670.04|666.04|669.89|665.89|670.04|666.04|669.89|665.89|15
1623069440000|2021-06-07 12:37:20|669.94|665.94|669.93|665.93|669.96|665.96|669.86|665.86|25
1623069450000|2021-06-07 12:37:30|669.88|665.88|669.77|665.77|670|666|669.72|665.72|18
1623069460000|2021-06-07 12:37:40|669.78|665.78|669.77|665.77|669.78|665.78|669.77|665.77|8
1623069470000|2021-06-07 12:37:50|669.84|665.84|669.71|665.71|669.88|665.88|669.66|665.66|15
1623069480000|2021-06-07 12:38:00|669.7|665.7|669.7|665.7|669.72|665.72|669.63|665.63|13
1623069490000|2021-06-07 12:38:10|669.69|665.69|670.11|666.11|670.12|666.12|669.66|665.66|18
1623069500000|2021-06-07 12:38:20|670.06|666.06|670.01|666.01|670.09|666.09|670.01|666.01|16
1623069510000|2021-06-07 12:38:30|670.03|666.03|669.85|665.85|670.07|666.07|669.8|665.8|24
1623069520000|2021-06-07 12:38:40|669.84|665.84|669.92|665.92|669.92|665.92|669.8|665.8|13
1623069530000|2021-06-07 12:38:50|669.9|665.9|669.8|665.8|669.9|665.9|669.77|665.77|10
1623069540000|2021-06-07 12:39:00|669.79|665.79|669.79|665.79|669.81|665.81|669.79|665.79|11
1623069550000|2021-06-07 12:39:10|669.8|665.8|669.79|665.79|669.81|665.81|669.79|665.79|10
1623069560000|2021-06-07 12:39:20|669.78|665.78|669.76|665.76|669.8|665.8|669.76|665.76|6
1623069570000|2021-06-07 12:39:30|669.77|665.77|669.44|665.44|669.82|665.82|669.43|665.43|18
1623069580000|2021-06-07 12:39:40|669.43|665.43|669.41|665.41|669.44|665.44|669.37|665.37|22
1623069590000|2021-06-07 12:39:50|669.4|665.4|669.62|665.62|669.63|665.63|669.35|665.35|26
1623069600000|2021-06-07 12:40:00|669.61|665.61|669.55|665.55|669.63|665.63|669.5|665.5|21
1623069610000|2021-06-07 12:40:10|669.54|665.54|669.3|665.3|669.54|665.54|669.29|665.29|13
1623069620000|2021-06-07 12:40:20|669.33|665.33|669.29|665.29|669.35|665.35|669.27|665.27|19
1623069630000|2021-06-07 12:40:30|669.31|665.31|669.27|665.27|669.33|665.33|669.26|665.26|16
1623069640000|2021-06-07 12:40:40|669.26|665.26|669.26|665.26|669.27|665.27|669.25|665.25|9
1623069650000|2021-06-07 12:40:50|669.25|665.25|669.22|665.22|669.26|665.26|669.21|665.21|16
1623069660000|2021-06-07 12:41:00|669.21|665.21|669.3|665.3|669.32|665.32|669.19|665.19|17
1623069670000|2021-06-07 12:41:10|669.32|665.32|669.35|665.35|669.37|665.37|669.31|665.31|14
1623069680000|2021-06-07 12:41:20|669.38|665.38|669.31|665.31|669.38|665.38|669.31|665.31|10
1623069690000|2021-06-07 12:41:30|669.32|665.32|669.36|665.36|669.37|665.37|669.31|665.31|8
1623069700000|2021-06-07 12:41:40|669.37|665.37|669.33|665.33|669.37|665.37|669.33|665.33|9
1623069710000|2021-06-07 12:41:50|669.34|665.34|669.35|665.35|669.37|665.37|669.34|665.34|7
1623069720000|2021-06-07 12:42:00|669.34|665.34|669.74|665.74|669.84|665.84|669.34|665.34|19
1623069730000|2021-06-07 12:42:10|669.73|665.73|669.81|665.81|669.81|665.81|669.71|665.71|18
1623069740000|2021-06-07 12:42:20|669.78|665.78|669.75|665.75|669.78|665.78|669.7|665.7|13
1623069750000|2021-06-07 12:42:30|669.73|665.73|669.81|665.81|669.81|665.81|669.72|665.72|11
1623069760000|2021-06-07 12:42:40|669.79|665.79|669.84|665.84|669.88|665.88|669.74|665.74|17
1623069770000|2021-06-07 12:42:50|669.86|665.86|670.18|666.18|670.21|666.21|669.85|665.85|19
1623069780000|2021-06-07 12:43:00|670.2|666.2|670.48|666.48|670.48|666.48|670.2|666.2|13
1623069790000|2021-06-07 12:43:10|670.49|666.49|670.54|666.54|670.56|666.56|670.49|666.49|18
1623069800000|2021-06-07 12:43:20|670.55|666.55|670.6|666.6|670.6|666.6|670.55|666.55|6
1623069810000|2021-06-07 12:43:30|670.61|666.61|670.53|666.53|670.79|666.79|670.53|666.53|19
1623069820000|2021-06-07 12:43:40|670.57|666.57|670.38|666.38|670.57|666.57|670.33|666.33|29
1623069830000|2021-06-07 12:43:50|670.37|666.37|670.41|666.41|670.43|666.43|670.36|666.36|27
1623069840000|2021-06-07 12:44:00|670.39|666.39|670.33|666.33|670.4|666.4|670.32|666.32|13
1623069850000|2021-06-07 12:44:10|670.34|666.34|669.98|665.98|670.36|666.36|669.98|665.98|19
1623069860000|2021-06-07 12:44:20|669.94|665.94|669.93|665.93|669.94|665.94|669.88|665.88|11
1623069870000|2021-06-07 12:44:30|669.91|665.91|669.73|665.73|670.09|666.09|669.69|665.69|29
1623069880000|2021-06-07 12:44:40|669.63|665.63|669.52|665.52|669.67|665.67|669.44|665.44|23
1623069890000|2021-06-07 12:44:50|669.53|665.53|669.53|665.53|669.57|665.57|669.51|665.51|19
1623069900000|2021-06-07 12:45:00|669.55|665.55|669.65|665.65|669.65|665.65|669.49|665.49|20
1623069910000|2021-06-07 12:45:10|669.66|665.66|669.75|665.75|669.79|665.79|669.62|665.62|30
1623069920000|2021-06-07 12:45:20|669.79|665.79|670.12|666.12|670.13|666.13|669.75|665.75|30
1623069930000|2021-06-07 12:45:30|670.11|666.11|670.1|666.1|670.13|666.13|670.09|666.09|18
1623069940000|2021-06-07 12:45:40|670.09|666.09|670.17|666.17|670.19|666.19|670.09|666.09|15
1623069950000|2021-06-07 12:45:50|670.22|666.22|670.38|666.38|670.39|666.39|670.17|666.17|23
1623069960000|2021-06-07 12:46:00|670.39|666.39|670.27|666.27|670.4|666.4|670.26|666.26|21
1623069970000|2021-06-07 12:46:10|670.24|666.24|670.07|666.07|670.31|666.31|670.07|666.07|18
1623069980000|2021-06-07 12:46:20|670.06|666.06|669.98|665.98|670.09|666.09|669.96|665.96|15
1623069990000|2021-06-07 12:46:30|669.97|665.97|669.86|665.86|670.01|666.01|669.84|665.84|9
1623070000000|2021-06-07 12:46:40|669.92|665.92|669.81|665.81|669.94|665.94|669.79|665.79|22
1623070010000|2021-06-07 12:46:50|669.82|665.82|669.81|665.81|669.86|665.86|669.81|665.81|16
1623070020000|2021-06-07 12:47:00|669.82|665.82|670.14|666.14|670.18|666.18|669.81|665.81|21
1623070030000|2021-06-07 12:47:10|670.11|666.11|670.14|666.14|670.14|666.14|670.11|666.11|4
1623070040000|2021-06-07 12:47:20|670.12|666.12|670.09|666.09|670.12|666.12|670.09|666.09|4
1623070050000|2021-06-07 12:47:30|670.02|666.02|669.97|665.97|670.02|666.02|669.92|665.92|19
1623070060000|2021-06-07 12:47:40|669.93|665.93|670.01|666.01|670.01|666.01|669.79|665.79|20
1623070070000|2021-06-07 12:47:50|669.99|665.99|669.95|665.95|669.99|665.99|669.95|665.95|9
1623070080000|2021-06-07 12:48:00|669.94|665.94|670.2|666.2|670.23|666.23|669.88|665.88|23
1623070090000|2021-06-07 12:48:10|670.13|666.13|670.15|666.15|670.15|666.15|670.08|666.08|10
1623070100000|2021-06-07 12:48:20|670.14|666.14|670.1|666.1|670.14|666.14|670.1|666.1|9
1623070110000|2021-06-07 12:48:30|670.12|666.12|669.87|665.87|670.13|666.13|669.86|665.86|15
1623070120000|2021-06-07 12:48:40|669.86|665.86|669.94|665.94|669.94|665.94|669.86|665.86|15
1623070130000|2021-06-07 12:48:50|669.88|665.88|669.92|665.92|669.94|665.94|669.76|665.76|13
1623070140000|2021-06-07 12:49:00|669.94|665.94|669.92|665.92|669.94|665.94|669.88|665.88|6
1623070150000|2021-06-07 12:49:10|669.88|665.88|669.92|665.92|669.92|665.92|669.88|665.88|6
1623070160000|2021-06-07 12:49:20|669.88|665.88|670.09|666.09|670.09|666.09|669.73|665.73|14
1623070170000|2021-06-07 12:49:30|670.07|666.07|669.88|665.88|670.13|666.13|669.88|665.88|20
1623070180000|2021-06-07 12:49:40|669.93|665.93|669.96|665.96|670.15|666.15|669.88|665.88|23
1623070190000|2021-06-07 12:49:50|669.95|665.95|669.74|665.74|670.05|666.05|669.71|665.71|19
1623070200000|2021-06-07 12:50:00|669.73|665.73|669.72|665.72|669.74|665.74|669.63|665.63|16
1623070210000|2021-06-07 12:50:10|669.7|665.7|669.55|665.55|669.76|665.76|669.55|665.55|21
1623070220000|2021-06-07 12:50:20|669.54|665.54|669.55|665.55|669.55|665.55|669.54|665.54|8
1623070230000|2021-06-07 12:50:30|669.57|665.57|669.55|665.55|669.57|665.57|669.55|665.55|3
1623070240000|2021-06-07 12:50:40|669.54|665.54|669.55|665.55|669.55|665.55|669.54|665.54|2
1623070250000|2021-06-07 12:50:50|669.54|665.54|669.55|665.55|669.55|665.55|669.54|665.54|4
1623070260000|2021-06-07 12:51:00|669.54|665.54|669.55|665.55|669.55|665.55|669.54|665.54|2
1623070280000|2021-06-07 12:51:20|669.59|665.59|669.55|665.55|669.59|665.59|669.55|665.55|4
1623070290000|2021-06-07 12:51:30|669.54|665.54|669.31|665.31|669.54|665.54|669.31|665.31|25
1623070300000|2021-06-07 12:51:40|669.22|665.22|669.25|665.25|669.34|665.34|669.18|665.18|19
1623070310000|2021-06-07 12:51:50|669.27|665.27|668.86|664.86|669.3|665.3|668.86|664.86|23
1623070320000|2021-06-07 12:52:00|668.85|664.85|668.51|664.51|668.85|664.85|668.45|664.45|26
1623070330000|2021-06-07 12:52:10|668.5|664.5|668.55|664.55|668.56|664.56|668.48|664.48|20
1623070340000|2021-06-07 12:52:20|668.57|664.57|668.7|664.7|668.84|664.84|668.53|664.53|26
1623070350000|2021-06-07 12:52:30|668.83|664.83|668.67|664.67|668.87|664.87|668.66|664.66|23
1623070360000|2021-06-07 12:52:40|668.82|664.82|668.62|664.62|668.82|664.82|668.61|664.61|17
1623070370000|2021-06-07 12:52:50|668.65|664.65|668.68|664.68|668.72|664.72|668.62|664.62|12
1623070380000|2021-06-07 12:53:00|668.71|664.71|668.86|664.86|668.86|664.86|668.68|664.68|9
1623070390000|2021-06-07 12:53:10|668.85|664.85|668.84|664.84|668.86|664.86|668.84|664.84|10
1623070400000|2021-06-07 12:53:20|668.85|664.85|668.86|664.86|668.86|664.86|668.84|664.84|3
1623070410000|2021-06-07 12:53:30|668.88|664.88|668.89|664.89|668.89|664.89|668.86|664.86|10
1623070420000|2021-06-07 12:53:40|668.88|664.88|668.85|664.85|668.88|664.88|668.85|664.85|5
1623070430000|2021-06-07 12:53:50|668.84|664.84|668.75|664.75|668.84|664.84|668.75|664.75|5
1623070440000|2021-06-07 12:54:00|668.76|664.76|668.64|664.64|668.76|664.76|668.54|664.54|22
1623070450000|2021-06-07 12:54:10|668.65|664.65|668.58|664.58|668.65|664.65|668.56|664.56|16
1623070460000|2021-06-07 12:54:20|668.59|664.59|668.83|664.83|668.86|664.86|668.59|664.59|14
1623070470000|2021-06-07 12:54:30|668.81|664.81|668.85|664.85|668.89|664.89|668.79|664.79|12
1623070480000|2021-06-07 12:54:40|668.84|664.84|668.84|664.84|668.88|664.88|668.81|664.81|12
1623070490000|2021-06-07 12:54:50|668.83|664.83|668.95|664.95|668.98|664.98|668.83|664.83|12
1623070510000|2021-06-07 12:55:10|668.96|664.96|668.98|664.98|668.98|664.98|668.83|664.83|11
1623070520000|2021-06-07 12:55:20|668.99|664.99|668.9|664.9|668.99|664.99|668.89|664.89|13
1623070530000|2021-06-07 12:55:30|668.89|664.89|668.79|664.79|668.93|664.93|668.79|664.79|10
1623070540000|2021-06-07 12:55:40|668.78|664.78|668.61|664.61|668.79|664.79|668.49|664.49|17
1623070550000|2021-06-07 12:55:50|668.6|664.6|668.4|664.4|668.6|664.6|668.39|664.39|26
1623070560000|2021-06-07 12:56:00|668.39|664.39|668.56|664.56|668.57|664.57|668.39|664.39|14
1623070570000|2021-06-07 12:56:10|668.54|664.54|668.62|664.62|668.77|664.77|668.54|664.54|17
1623070580000|2021-06-07 12:56:20|668.63|664.63|668.64|664.64|668.84|664.84|668.55|664.55|25
1623070590000|2021-06-07 12:56:30|668.7|664.7|668.83|664.83|668.83|664.83|668.7|664.7|18
1623070600000|2021-06-07 12:56:40|668.84|664.84|668.84|664.84|668.88|664.88|668.84|664.84|20
1623070610000|2021-06-07 12:56:50|668.82|664.82|668.81|664.81|668.83|664.83|668.8|664.8|7
1623070620000|2021-06-07 12:57:00|668.82|664.82|668.69|664.69|668.82|664.82|668.69|664.69|10
1623070640000|2021-06-07 12:57:20|668.7|664.7|668.7|664.7|668.76|664.76|668.69|664.69|13
1623070650000|2021-06-07 12:57:30|668.72|664.72|668.69|664.69|668.72|664.72|668.66|664.66|9
1623070660000|2021-06-07 12:57:40|668.71|664.71|668.85|664.85|668.88|664.88|668.7|664.7|13
1623070670000|2021-06-07 12:57:50|668.86|664.86|668.89|664.89|668.93|664.93|668.85|664.85|12
1623070680000|2021-06-07 12:58:00|668.9|664.9|668.88|664.88|668.91|664.91|668.87|664.87|12
1623070690000|2021-06-07 12:58:10|668.93|664.93|668.87|664.87|668.93|664.93|668.86|664.86|19
1623070700000|2021-06-07 12:58:20|668.82|664.82|668.91|664.91|668.93|664.93|668.82|664.82|10
1623070710000|2021-06-07 12:58:30|668.9|664.9|668.88|664.88|668.9|664.9|668.88|664.88|2
1623070720000|2021-06-07 12:58:40|668.86|664.86|668.85|664.85|668.88|664.88|668.85|664.85|8
1623070730000|2021-06-07 12:58:50|668.84|664.84|668.7|664.7|668.84|664.84|668.69|664.69|12
1623070740000|2021-06-07 12:59:00|668.71|664.71|668.82|664.82|668.82|664.82|668.64|664.64|16
1623070750000|2021-06-07 12:59:10|668.79|664.79|668.78|664.78|668.87|664.87|668.77|664.77|20
1623070760000|2021-06-07 12:59:20|668.77|664.77|668.74|664.74|668.78|664.78|668.74|664.74|7
1623070770000|2021-06-07 12:59:30|668.75|664.75|668.54|664.54|668.75|664.75|668.52|664.52|13
1623070780000|2021-06-07 12:59:40|668.57|664.57|668.53|664.53|668.58|664.58|668.48|664.48|15
1623070790000|2021-06-07 12:59:50|668.54|664.54|668.54|664.54|668.55|664.55|668.53|664.53|4
1623070800000|2021-06-07 13:00:00|668.53|664.53|668.82|664.82|668.82|664.82|668.53|664.53|16
1623070810000|2021-06-07 13:00:10|668.83|664.83|668.77|664.77|668.87|664.87|668.75|664.75|12
1623070820000|2021-06-07 13:00:20|668.78|664.78|669.13|665.13|669.14|665.14|668.78|664.78|8
1623070830000|2021-06-07 13:00:30|669.12|665.12|669.22|665.22|669.41|665.41|669.12|665.12|18
1623070840000|2021-06-07 13:00:40|669.55|665.55|669.53|665.53|669.55|665.55|669.5|665.5|8
1623070850000|2021-06-07 13:00:50|669.52|665.52|669.37|665.37|669.53|665.53|669.35|665.35|15
1623070860000|2021-06-07 13:01:00|669.36|665.36|669.3|665.3|669.55|665.55|669.3|665.3|26
1623070870000|2021-06-07 13:01:10|669.33|665.33|669.38|665.38|669.38|665.38|669.32|665.32|15
1623070880000|2021-06-07 13:01:20|669.36|665.36|669.36|665.36|669.38|665.38|669.31|665.31|14
1623070890000|2021-06-07 13:01:30|669.38|665.38|669.42|665.42|669.48|665.48|669.38|665.38|14
1623070900000|2021-06-07 13:01:40|669.48|665.48|669.84|665.84|669.85|665.85|669.48|665.48|25
1623070910000|2021-06-07 13:01:50|669.83|665.83|669.72|665.72|669.83|665.83|669.52|665.52|27
1623070920000|2021-06-07 13:02:00|669.7|665.7|669.54|665.54|669.7|665.7|669.52|665.52|29
1623070930000|2021-06-07 13:02:10|669.56|665.56|669.55|665.55|669.66|665.66|669.53|665.53|27
1623070940000|2021-06-07 13:02:20|669.54|665.54|669.52|665.52|669.56|665.56|669.51|665.51|16
1623070950000|2021-06-07 13:02:30|669.53|665.53|669.5|665.5|669.53|665.53|669.48|665.48|12
1623070960000|2021-06-07 13:02:40|669.48|665.48|669.49|665.49|669.5|665.5|669.48|665.48|13
1623070970000|2021-06-07 13:02:50|669.48|665.48|669.33|665.33|669.51|665.51|669.33|665.33|10
1623070980000|2021-06-07 13:03:00|669.34|665.34|669.18|665.18|669.35|665.35|669.17|665.17|19
1623070990000|2021-06-07 13:03:10|669.19|665.19|669.05|665.05|669.19|665.19|669.04|665.04|28
1623071000000|2021-06-07 13:03:20|669.02|665.02|668.94|664.94|669.02|665.02|668.93|664.93|16
1623071010000|2021-06-07 13:03:30|668.95|664.95|668.42|664.42|668.95|664.95|668.36|664.36|33
1623071020000|2021-06-07 13:03:40|668.41|664.41|668.45|664.45|668.46|664.46|668.36|664.36|19
1623071030000|2021-06-07 13:03:50|668.48|664.48|668.72|664.72|668.73|664.73|668.33|664.33|23
1623071040000|2021-06-07 13:04:00|668.71|664.71|668.48|664.48|668.72|664.72|668.48|664.48|19
1623071050000|2021-06-07 13:04:10|668.58|664.58|668.52|664.52|668.6|664.6|668.49|664.49|11
1623071060000|2021-06-07 13:04:20|668.51|664.51|668.36|664.36|668.51|664.51|668.34|664.34|19
1623071070000|2021-06-07 13:04:30|668.35|664.35|668.37|664.37|668.42|664.42|668.35|664.35|18
1623071080000|2021-06-07 13:04:40|668.31|664.31|668.12|664.12|668.31|664.31|668.04|664.04|18
1623071090000|2021-06-07 13:04:50|668.11|664.11|668.11|664.11|668.12|664.12|668.08|664.08|14
1623071100000|2021-06-07 13:05:00|668.12|664.12|668.04|664.04|668.12|664.12|667.97|663.97|15
1623071110000|2021-06-07 13:05:10|668.02|664.02|667.91|663.91|668.1|664.1|667.91|663.91|14
1623071120000|2021-06-07 13:05:20|667.99|663.99|667.91|663.91|668.01|664.01|667.91|663.91|12
1623071130000|2021-06-07 13:05:30|667.92|663.92|668.19|664.19|668.19|664.19|667.92|663.92|20
1623071140000|2021-06-07 13:05:40|668.26|664.26|668.45|664.45|668.48|664.48|668.26|664.26|22
1623071150000|2021-06-07 13:05:50|668.48|664.48|668.27|664.27|668.48|664.48|668.25|664.25|15
1623071160000|2021-06-07 13:06:00|668.26|664.26|668.36|664.36|668.36|664.36|668.19|664.19|14
1623071170000|2021-06-07 13:06:10|668.27|664.27|668.29|664.29|668.34|664.34|668.27|664.27|21
1623071180000|2021-06-07 13:06:20|668.32|664.32|668.28|664.28|668.32|664.32|668.25|664.25|28
1623071190000|2021-06-07 13:06:30|668.27|664.27|668.25|664.25|668.27|664.27|668.24|664.24|17
1623071200000|2021-06-07 13:06:40|668.24|664.24|668.32|664.32|668.36|664.36|668.2|664.2|14
1623071210000|2021-06-07 13:06:50|668.34|664.34|668.36|664.36|668.36|664.36|668.31|664.31|16
1623071220000|2021-06-07 13:07:00|668.35|664.35|669.04|665.04|669.04|665.04|668.33|664.33|19
1623071240000|2021-06-07 13:07:20|669.07|665.07|669.1|665.1|669.1|665.1|669.06|665.06|5
1623071250000|2021-06-07 13:07:30|669.09|665.09|669.08|665.08|669.12|665.12|669.04|665.04|16
1623071260000|2021-06-07 13:07:40|669.09|665.09|668.93|664.93|669.13|665.13|668.92|664.92|20
1623071270000|2021-06-07 13:07:50|668.92|664.92|668.84|664.84|668.94|664.94|668.82|664.82|22
1623071280000|2021-06-07 13:08:00|668.83|664.83|668.89|664.89|668.89|664.89|668.81|664.81|24
1623071290000|2021-06-07 13:08:10|668.84|664.84|668.72|664.72|668.88|664.88|668.71|664.71|30
1623071300000|2021-06-07 13:08:20|668.75|664.75|668.7|664.7|668.75|664.75|668.7|664.7|17
1623071310000|2021-06-07 13:08:30|668.71|664.71|668.72|664.72|668.72|664.72|668.69|664.69|9
1623071320000|2021-06-07 13:08:40|668.71|664.71|668.84|664.84|668.84|664.84|668.68|664.68|14
1623071330000|2021-06-07 13:08:50|668.85|664.85|668.78|664.78|668.97|664.97|668.78|664.78|28
1623071340000|2021-06-07 13:09:00|668.77|664.77|668.78|664.78|668.83|664.83|668.77|664.77|15
1623071350000|2021-06-07 13:09:10|668.83|664.83|668.77|664.77|668.83|664.83|668.76|664.76|21
1623071360000|2021-06-07 13:09:20|668.8|664.8|668.8|664.8|668.84|664.84|668.8|664.8|9
1623071370000|2021-06-07 13:09:30|668.81|664.81|668.78|664.78|668.83|664.83|668.74|664.74|27
1623071380000|2021-06-07 13:09:40|668.76|664.76|668.77|664.77|668.79|664.79|668.75|664.75|6
1623071390000|2021-06-07 13:09:50|668.76|664.76|668.77|664.77|668.79|664.79|668.74|664.74|6
1623071400000|2021-06-07 13:10:00|668.74|664.74|668.84|664.84|668.85|664.85|668.73|664.73|21
1623071410000|2021-06-07 13:10:10|668.81|664.81|668.98|664.98|669.09|665.09|668.81|664.81|26
1623071420000|2021-06-07 13:10:20|668.97|664.97|668.79|664.79|668.97|664.97|668.78|664.78|25
1623071430000|2021-06-07 13:10:30|668.77|664.77|668.8|664.8|668.8|664.8|668.73|664.73|19
1623071440000|2021-06-07 13:10:40|668.81|664.81|668.83|664.83|668.86|664.86|668.77|664.77|24
1623071450000|2021-06-07 13:10:50|668.8|664.8|668.78|664.78|668.84|664.84|668.77|664.77|18
1623071460000|2021-06-07 13:11:00|668.77|664.77|668.66|664.66|668.83|664.83|668.56|664.56|18
1623071470000|2021-06-07 13:11:10|668.67|664.67|668.3|664.3|668.68|664.68|668.28|664.28|21
1623071480000|2021-06-07 13:11:20|668.31|664.31|668.33|664.33|668.34|664.34|668.31|664.31|20
1623071490000|2021-06-07 13:11:30|668.31|664.31|668.26|664.26|668.4|664.4|668.26|664.26|23
1623071500000|2021-06-07 13:11:40|668.25|664.25|668.25|664.25|668.26|664.26|668.22|664.22|14
1623071510000|2021-06-07 13:11:50|668.24|664.24|668.25|664.25|668.4|664.4|668.24|664.24|20
1623071520000|2021-06-07 13:12:00|668.27|664.27|668.63|664.63|668.69|664.69|668.27|664.27|19
1623071530000|2021-06-07 13:12:10|668.6|664.6|668.68|664.68|668.68|664.68|668.59|664.59|10
1623071540000|2021-06-07 13:12:20|668.67|664.67|668.71|664.71|668.75|664.75|668.65|664.65|20
1623071550000|2021-06-07 13:12:30|668.73|664.73|668.91|664.91|668.91|664.91|668.68|664.68|17
1623071560000|2021-06-07 13:12:40|668.95|664.95|669.01|665.01|669.18|665.18|668.91|664.91|33
1623071570000|2021-06-07 13:12:50|668.99|664.99|668.95|664.95|669.05|665.05|668.9|664.9|25
1623071580000|2021-06-07 13:13:00|668.93|664.93|668.46|664.46|668.99|664.99|668.46|664.46|29
1623071590000|2021-06-07 13:13:10|668.45|664.45|668.55|664.55|668.66|664.66|668.45|664.45|28
1623071600000|2021-06-07 13:13:20|668.56|664.56|668.53|664.53|668.59|664.59|668.53|664.53|21
1623071610000|2021-06-07 13:13:30|668.45|664.45|668.38|664.38|668.56|664.56|668.38|664.38|18
1623071620000|2021-06-07 13:13:40|668.39|664.39|668.9|664.9|668.95|664.95|668.39|664.39|24
1623071630000|2021-06-07 13:13:50|668.86|664.86|668.71|664.71|668.86|664.86|668.68|664.68|26
1623071640000|2021-06-07 13:14:00|668.7|664.7|668.74|664.74|668.75|664.75|668.69|664.69|14
1623071650000|2021-06-07 13:14:10|668.75|664.75|668.54|664.54|668.75|664.75|668.51|664.51|12
1623071660000|2021-06-07 13:14:20|668.56|664.56|668.57|664.57|668.61|664.61|668.53|664.53|23
1623071670000|2021-06-07 13:14:30|668.56|664.56|668.4|664.4|668.58|664.58|668.4|664.4|21
1623071680000|2021-06-07 13:14:40|668.37|664.37|668.41|664.41|668.43|664.43|668.32|664.32|15
1623071690000|2021-06-07 13:14:50|668.4|664.4|668.41|664.41|668.42|664.42|668.37|664.37|13
1623071700000|2021-06-07 13:15:00|668.4|664.4|668.42|664.42|668.43|664.43|668.39|664.39|15
1623071710000|2021-06-07 13:15:10|668.43|664.43|668.46|664.46|668.62|664.62|668.42|664.42|20
1623071720000|2021-06-07 13:15:20|668.45|664.45|668.43|664.43|668.48|664.48|668.42|664.42|11
1623071730000|2021-06-07 13:15:30|668.44|664.44|668.46|664.46|668.47|664.47|668.44|664.44|7
1623071740000|2021-06-07 13:15:40|668.45|664.45|668.58|664.58|668.62|664.62|668.45|664.45|26
1623071750000|2021-06-07 13:15:50|668.62|664.62|668.7|664.7|668.7|664.7|668.6|664.6|12
1623071760000|2021-06-07 13:16:00|668.71|664.71|668.67|664.67|668.72|664.72|668.66|664.66|9
1623071770000|2021-06-07 13:16:10|668.68|664.68|668.69|664.69|668.7|664.7|668.67|664.67|15
1623071780000|2021-06-07 13:16:20|668.67|664.67|668.66|664.66|668.72|664.72|668.66|664.66|15
1623071790000|2021-06-07 13:16:30|668.67|664.67|668.66|664.66|668.68|664.68|668.59|664.59|15
1623071800000|2021-06-07 13:16:40|668.62|664.62|668.58|664.58|668.67|664.67|668.58|664.58|12
1623071810000|2021-06-07 13:16:50|668.61|664.61|668.6|664.6|668.62|664.62|668.57|664.57|16
1623071820000|2021-06-07 13:17:00|668.57|664.57|668.6|664.6|668.61|664.61|668.57|664.57|13
1623071830000|2021-06-07 13:17:10|668.61|664.61|668.6|664.6|668.62|664.62|668.6|664.6|10
1623071840000|2021-06-07 13:17:20|668.59|664.59|668.61|664.61|668.61|664.61|668.58|664.58|5
1623071850000|2021-06-07 13:17:30|668.6|664.6|668.57|664.57|668.66|664.66|668.56|664.56|6
1623071860000|2021-06-07 13:17:40|668.54|664.54|668.53|664.53|668.57|664.57|668.52|664.52|15
1623071870000|2021-06-07 13:17:50|668.54|664.54|668.54|664.54|668.54|664.54|668.53|664.53|7
1623071880000|2021-06-07 13:18:00|668.56|664.56|668.52|664.52|668.57|664.57|668.48|664.48|24
1623071890000|2021-06-07 13:18:10|668.51|664.51|668.37|664.37|668.51|664.51|668.37|664.37|18
1623071900000|2021-06-07 13:18:20|668.39|664.39|668.37|664.37|668.39|664.39|668.35|664.35|8
1623071910000|2021-06-07 13:18:30|668.38|664.38|668.39|664.39|668.39|664.39|668.37|664.37|5
1623071920000|2021-06-07 13:18:40|668.38|664.38|668.32|664.32|668.39|664.39|668.3|664.3|17
1623071930000|2021-06-07 13:18:50|668.31|664.31|668.33|664.33|668.34|664.34|668.29|664.29|30
1623071940000|2021-06-07 13:19:00|668.32|664.32|668.33|664.33|668.35|664.35|668.31|664.31|18
1623071950000|2021-06-07 13:19:10|668.34|664.34|668.25|664.25|668.34|664.34|668.23|664.23|13
1623071960000|2021-06-07 13:19:20|668.24|664.24|668.22|664.22|668.24|664.24|668.22|664.22|3
1623071970000|2021-06-07 13:19:30|668.2|664.2|668.07|664.07|668.31|664.31|668.04|664.04|17
1623071980000|2021-06-07 13:19:40|668.08|664.08|668.08|664.08|668.09|664.09|668.07|664.07|17
1623071990000|2021-06-07 13:19:50|668.09|664.09|668.19|664.19|668.22|664.22|668.03|664.03|25
1623072000000|2021-06-07 13:20:00|668.2|664.2|668.09|664.09|668.2|664.2|668.09|664.09|13
1623072010000|2021-06-07 13:20:10|668.11|664.11|667.99|663.99|668.11|664.11|667.99|663.99|5
1623072020000|2021-06-07 13:20:20|667.92|663.92|667.75|663.75|667.92|663.92|667.72|663.72|10
1623072030000|2021-06-07 13:20:30|667.76|663.76|667.84|663.84|667.89|663.89|667.71|663.71|20
1623072040000|2021-06-07 13:20:40|667.91|663.91|667.78|663.78|667.92|663.92|667.78|663.78|21
1623072050000|2021-06-07 13:20:50|667.79|663.79|667.77|663.77|667.79|663.79|667.76|663.76|7
1623072060000|2021-06-07 13:21:00|667.78|663.78|667.92|663.92|668.13|664.13|667.78|663.78|12
1623072070000|2021-06-07 13:21:10|667.93|663.93|668.07|664.07|668.07|664.07|667.92|663.92|7
1623072080000|2021-06-07 13:21:20|668.08|664.08|667.94|663.94|668.08|664.08|667.94|663.94|20
1623072090000|2021-06-07 13:21:30|667.96|663.96|667.95|663.95|667.96|663.96|667.88|663.88|24
1623072100000|2021-06-07 13:21:40|667.96|663.96|667.8|663.8|668.01|664.01|667.79|663.79|25
1623072110000|2021-06-07 13:21:50|667.77|663.77|667.76|663.76|667.78|663.78|667.74|663.74|22
1623072120000|2021-06-07 13:22:00|667.73|663.73|667.68|663.68|667.73|663.73|667.67|663.67|20
1623072130000|2021-06-07 13:22:10|667.69|663.69|667.85|663.85|667.86|663.86|667.69|663.69|16
1623072140000|2021-06-07 13:22:20|667.84|663.84|667.81|663.81|667.86|663.86|667.8|663.8|23
1623072150000|2021-06-07 13:22:30|667.83|663.83|667.8|663.8|667.83|663.83|667.79|663.79|19
1623072160000|2021-06-07 13:22:40|667.79|663.79|667.51|663.51|667.79|663.79|667.51|663.51|16
1623072170000|2021-06-07 13:22:50|667.54|663.54|667.32|663.32|667.54|663.54|667.26|663.26|21
1623072180000|2021-06-07 13:23:00|667.31|663.31|667.12|663.12|667.31|663.31|667.06|663.06|25
1623072190000|2021-06-07 13:23:10|666.99|662.99|666.31|662.31|666.99|662.99|666.31|662.31|29
1623072200000|2021-06-07 13:23:20|666.3|662.3|666.38|662.38|666.45|662.45|666.21|662.21|29
1623072210000|2021-06-07 13:23:30|666.44|662.44|666.39|662.39|666.55|662.55|666.38|662.38|21
1623072220000|2021-06-07 13:23:40|666.38|662.38|666.38|662.38|666.4|662.4|666.3|662.3|23
1623072230000|2021-06-07 13:23:50|666.39|662.39|666.37|662.37|666.45|662.45|666.27|662.27|21
1623072240000|2021-06-07 13:24:00|666.35|662.35|666.51|662.51|666.61|662.61|666.27|662.27|26
1623072250000|2021-06-07 13:24:10|666.35|662.35|666.14|662.14|666.36|662.36|666.14|662.14|23
1623072260000|2021-06-07 13:24:20|666.08|662.08|665.94|661.94|666.08|662.08|665.93|661.93|4
1623072270000|2021-06-07 13:24:30|665.95|661.95|666.01|662.01|666.16|662.16|665.84|661.84|18
1623072280000|2021-06-07 13:24:40|666.02|662.02|665.95|661.95|666.1|662.1|665.9|661.9|16
1623072290000|2021-06-07 13:24:50|666.07|662.07|666.03|662.03|666.07|662.07|665.9|661.9|18
1623072300000|2021-06-07 13:25:00|666.02|662.02|666.17|662.17|666.19|662.19|665.98|661.98|29
1623072310000|2021-06-07 13:25:10|666.16|662.16|666.15|662.15|666.18|662.18|666.12|662.12|17
1623072320000|2021-06-07 13:25:20|666.16|662.16|666.26|662.26|666.26|662.26|666.15|662.15|9
1623072330000|2021-06-07 13:25:30|666.27|662.27|666.27|662.27|666.42|662.42|666.26|662.26|24
1623072340000|2021-06-07 13:25:40|666.25|662.25|666.1|662.1|666.27|662.27|666.07|662.07|21
1623072350000|2021-06-07 13:25:50|666.09|662.09|666.02|662.02|666.09|662.09|665.99|661.99|19
1623072360000|2021-06-07 13:26:00|666.01|662.01|666.15|662.15|666.21|662.21|666.01|662.01|22
1623072370000|2021-06-07 13:26:10|666.14|662.14|666.13|662.13|666.18|662.18|666.11|662.11|16
1623072380000|2021-06-07 13:26:20|666.11|662.11|666.19|662.19|666.19|662.19|666.04|662.04|19
1623072390000|2021-06-07 13:26:30|666.18|662.18|665.45|661.45|666.18|662.18|665.42|661.42|21
1623072400000|2021-06-07 13:26:40|665.31|661.31|665.04|661.04|665.33|661.33|664.97|660.97|24
1623072410000|2021-06-07 13:26:50|665.16|661.16|664.94|660.94|665.16|661.16|664.94|660.94|29
1623072420000|2021-06-07 13:27:00|664.96|660.96|665.17|661.17|665.33|661.33|664.93|660.93|26
1623072430000|2021-06-07 13:27:10|665.16|661.16|665.17|661.17|665.31|661.31|665.15|661.15|31
1623072440000|2021-06-07 13:27:20|665.16|661.16|664.81|660.81|665.16|661.16|664.78|660.78|30
1623072450000|2021-06-07 13:27:30|664.77|660.77|664.75|660.75|664.92|660.92|664.71|660.71|24
1623072460000|2021-06-07 13:27:40|664.72|660.72|664.65|660.65|664.92|660.92|664.65|660.65|32
1623072470000|2021-06-07 13:27:50|664.72|660.72|664.7|660.7|664.74|660.74|664.58|660.58|27
1623072480000|2021-06-07 13:28:00|664.69|660.69|665|661|665.17|661.17|664.68|660.68|31
1623072490000|2021-06-07 13:28:10|665.01|661.01|665.03|661.03|665.03|661.03|664.86|660.86|23
1623072500000|2021-06-07 13:28:20|665.1|661.1|665.06|661.06|665.1|661.1|665.06|661.06|15
1623072510000|2021-06-07 13:28:30|665.03|661.03|665.08|661.08|665.08|661.08|665.03|661.03|9
1623072520000|2021-06-07 13:28:40|665.21|661.21|665.35|661.35|665.36|661.36|665.21|661.21|14
1623072530000|2021-06-07 13:28:50|665.33|661.33|665.03|661.03|665.34|661.34|664.93|660.93|19
1623072540000|2021-06-07 13:29:00|664.96|660.96|664.93|660.93|664.98|660.98|664.93|660.93|14
1623072550000|2021-06-07 13:29:10|664.89|660.89|664.93|660.93|665|661|664.83|660.83|18
1623072560000|2021-06-07 13:29:20|664.89|660.89|665.07|661.07|665.08|661.08|664.89|660.89|17
1623072570000|2021-06-07 13:29:30|665.08|661.08|664.99|660.99|665.08|661.08|664.98|660.98|13
1623072580000|2021-06-07 13:29:40|665.01|661.01|665.04|661.04|665.05|661.05|665.01|661.01|9
1623072590000|2021-06-07 13:29:50|665.05|661.05|665.22|661.22|665.22|661.22|665.04|661.04|13
1623072600000|2021-06-07 13:30:00|665.2|661.2|664.95|660.95|665.28|661.28|664.95|660.95|15
1623072610000|2021-06-07 13:30:10|665.09|661.09|664.98|660.98|665.09|661.09|664.97|660.97|9
1623072620000|2021-06-07 13:30:20|664.97|660.97|664.97|660.97|664.98|660.98|664.97|660.97|5
1623072630000|2021-06-07 13:30:30|664.98|660.98|664.98|660.98|664.98|660.98|664.97|660.97|3
1623072640000|2021-06-07 13:30:40|665.01|661.01|664.91|660.91|665.01|661.01|664.9|660.9|5
1623072650000|2021-06-07 13:30:50|664.93|660.93|664.74|660.74|664.93|660.93|664.74|660.74|12
1623072660000|2021-06-07 13:31:00|664.62|660.62|664.17|660.17|664.66|660.66|664.12|660.12|20
1623072670000|2021-06-07 13:31:10|664.1|660.1|664.2|660.2|664.22|660.22|664.1|660.1|14
1623072680000|2021-06-07 13:31:20|664.23|660.23|664.04|660.04|664.23|660.23|664.04|660.04|21
1623072690000|2021-06-07 13:31:30|664.03|660.03|664.05|660.05|664.06|660.06|663.9|659.9|17
1623072700000|2021-06-07 13:31:40|664.02|660.02|663.91|659.91|664.05|660.05|663.84|659.84|16
1623072710000|2021-06-07 13:31:50|663.88|659.88|664|660|664.18|660.18|663.84|659.84|20
1623072720000|2021-06-07 13:32:00|664.01|660.01|664.02|660.02|664.02|660.02|663.99|659.99|12
1623072730000|2021-06-07 13:32:10|664.01|660.01|663.97|659.97|664.03|660.03|663.97|659.97|12
1623072740000|2021-06-07 13:32:20|663.93|659.93|663.67|659.67|663.96|659.96|663.65|659.65|22
1623072750000|2021-06-07 13:32:30|663.68|659.68|663.64|659.64|663.68|659.68|663.59|659.59|18
1623072760000|2021-06-07 13:32:40|663.63|659.63|663.23|659.23|663.66|659.66|663.21|659.21|19
1623072770000|2021-06-07 13:32:50|663.16|659.16|663.18|659.18|663.25|659.25|663.1|659.1|25
1623072780000|2021-06-07 13:33:00|663.16|659.16|663.29|659.29|663.33|659.33|663.14|659.14|14
1623072790000|2021-06-07 13:33:10|663.35|659.35|663.32|659.32|663.35|659.35|663.3|659.3|16
1623072800000|2021-06-07 13:33:20|663.23|659.23|663.29|659.29|663.32|659.32|663.22|659.22|15
1623072810000|2021-06-07 13:33:30|663.28|659.28|663.25|659.25|663.28|659.28|663.25|659.25|7
1623072820000|2021-06-07 13:33:40|663.29|659.29|663.28|659.28|663.29|659.29|663.27|659.27|8
1623072830000|2021-06-07 13:33:50|663.29|659.29|663.24|659.24|663.29|659.29|663.24|659.24|8
1623072840000|2021-06-07 13:34:00|663.25|659.25|663.29|659.29|663.3|659.3|663.22|659.22|11
1623072850000|2021-06-07 13:34:10|663.28|659.28|663.28|659.28|663.32|659.32|663.26|659.26|11
1623072860000|2021-06-07 13:34:20|663.3|659.3|663.23|659.23|663.3|659.3|663.2|659.2|13
1623072870000|2021-06-07 13:34:30|663.24|659.24|663.34|659.34|663.35|659.35|663.24|659.24|12
1623072880000|2021-06-07 13:34:40|663.36|659.36|663.26|659.26|663.37|659.37|663.26|659.26|17
1623072890000|2021-06-07 13:34:50|663.31|659.31|663.27|659.27|663.39|659.39|663.27|659.27|9
1623072900000|2021-06-07 13:35:00|663.26|659.26|663.68|659.68|663.69|659.69|663.26|659.26|11
1623072910000|2021-06-07 13:35:10|663.67|659.67|663.71|659.71|663.78|659.78|663.67|659.67|19
1623072920000|2021-06-07 13:35:20|663.74|659.74|663.4|659.4|663.74|659.74|663.36|659.36|16
1623072930000|2021-06-07 13:35:30|663.41|659.41|663.34|659.34|663.42|659.42|663.32|659.32|15
1623072940000|2021-06-07 13:35:40|663.37|659.37|663.33|659.33|663.37|659.37|663.26|659.26|19
1623072950000|2021-06-07 13:35:50|663.31|659.31|663.18|659.18|663.32|659.32|663.18|659.18|15
1623072960000|2021-06-07 13:36:00|663.2|659.2|663.46|659.46|663.64|659.64|663.18|659.18|12
1623072970000|2021-06-07 13:36:10|663.4|659.4|663.5|659.5|663.73|659.73|663.4|659.4|20
1623072980000|2021-06-07 13:36:20|663.51|659.51|663.67|659.67|663.69|659.69|663.51|659.51|17
1623072990000|2021-06-07 13:36:30|663.69|659.69|663.57|659.57|663.69|659.69|663.53|659.53|17
1623073000000|2021-06-07 13:36:40|663.5|659.5|663.53|659.53|663.62|659.62|663.49|659.49|17
1623073010000|2021-06-07 13:36:50|663.5|659.5|663.52|659.52|663.57|659.57|663.5|659.5|14
1623073020000|2021-06-07 13:37:00|663.53|659.53|663.53|659.53|663.55|659.55|663.51|659.51|10
1623073030000|2021-06-07 13:37:10|663.55|659.55|663.55|659.55|663.55|659.55|663.51|659.51|10
1623073040000|2021-06-07 13:37:20|663.53|659.53|663.34|659.34|663.61|659.61|663.33|659.33|18
1623073050000|2021-06-07 13:37:30|663.33|659.33|663.16|659.16|663.34|659.34|663.08|659.08|15
1623073060000|2021-06-07 13:37:40|663.17|659.17|663.1|659.1|663.17|659.17|663.09|659.09|8
1623073070000|2021-06-07 13:37:50|663.09|659.09|663.11|659.11|663.13|659.13|663.09|659.09|11
1623073080000|2021-06-07 13:38:00|663.12|659.12|663.08|659.08|663.12|659.12|663.04|659.04|12
1623073090000|2021-06-07 13:38:10|663.13|659.13|663.21|659.21|663.21|659.21|663.1|659.1|21
1623073100000|2021-06-07 13:38:20|663.2|659.2|663.19|659.19|663.21|659.21|663.17|659.17|15
1623073110000|2021-06-07 13:38:30|663.18|659.18|663.24|659.24|663.3|659.3|663.16|659.16|19
1623073120000|2021-06-07 13:38:40|663.25|659.25|663.31|659.31|663.31|659.31|663.25|659.25|9
1623073130000|2021-06-07 13:38:50|663.28|659.28|663.27|659.27|663.3|659.3|663.24|659.24|8
1623073140000|2021-06-07 13:39:00|663.24|659.24|663.24|659.24|663.27|659.27|663.18|659.18|13
1623073150000|2021-06-07 13:39:10|663.23|659.23|663.21|659.21|663.25|659.25|663.21|659.21|11
1623073160000|2021-06-07 13:39:20|663.2|659.2|663.19|659.19|663.21|659.21|663.19|659.19|5
1623073170000|2021-06-07 13:39:30|663.2|659.2|663.31|659.31|663.32|659.32|663.2|659.2|17
1623073180000|2021-06-07 13:39:40|663.32|659.32|663.28|659.28|663.32|659.32|663.24|659.24|9
1623073190000|2021-06-07 13:39:50|663.27|659.27|663.27|659.27|663.27|659.27|663.24|659.24|10
1623073200000|2021-06-07 13:40:00|663.28|659.28|663.36|659.36|663.4|659.4|663.26|659.26|15
1623073210000|2021-06-07 13:40:10|663.37|659.37|663.43|659.43|663.43|659.43|663.35|659.35|14
1623073220000|2021-06-07 13:40:20|663.42|659.42|663.45|659.45|663.47|659.47|663.42|659.42|13
1623073230000|2021-06-07 13:40:30|663.44|659.44|663.43|659.43|663.46|659.46|663.4|659.4|20
1623073240000|2021-06-07 13:40:40|663.44|659.44|663.51|659.51|663.52|659.52|663.43|659.43|10
1623073250000|2021-06-07 13:40:50|663.5|659.5|663.72|659.72|663.72|659.72|663.5|659.5|21
1623073260000|2021-06-07 13:41:00|663.59|659.59|663.77|659.77|663.77|659.77|663.59|659.59|14
1623073270000|2021-06-07 13:41:10|663.64|659.64|663.65|659.65|663.78|659.78|663.6|659.6|6
1623073280000|2021-06-07 13:41:20|663.64|659.64|663.79|659.79|663.8|659.8|663.64|659.64|12
1623073290000|2021-06-07 13:41:30|663.77|659.77|663.93|659.93|663.96|659.96|663.76|659.76|18
1623073300000|2021-06-07 13:41:40|663.96|659.96|663.96|659.96|663.98|659.98|663.93|659.93|13
1623073310000|2021-06-07 13:41:50|663.95|659.95|664.01|660.01|664.05|660.05|663.95|659.95|20
1623073320000|2021-06-07 13:42:00|664.02|660.02|663.88|659.88|664.05|660.05|663.87|659.87|20
1623073330000|2021-06-07 13:42:10|663.87|659.87|663.86|659.86|663.89|659.89|663.85|659.85|12
1623073340000|2021-06-07 13:42:20|663.87|659.87|663.76|659.76|663.89|659.89|663.73|659.73|13
1623073350000|2021-06-07 13:42:30|663.79|659.79|663.88|659.88|664.02|660.02|663.76|659.76|36
1623073360000|2021-06-07 13:42:40|663.93|659.93|663.71|659.71|663.99|659.99|663.7|659.7|24
1623073370000|2021-06-07 13:42:50|663.7|659.7|663.21|659.21|663.7|659.7|663.21|659.21|32
1623073380000|2021-06-07 13:43:00|663.22|659.22|663.01|659.01|663.42|659.42|662.98|658.98|31
1623073390000|2021-06-07 13:43:10|663.05|659.05|663.09|659.09|663.24|659.24|663.02|659.02|34
1623073400000|2021-06-07 13:43:20|663.05|659.05|663.15|659.15|663.23|659.23|662.99|658.99|35
1623073410000|2021-06-07 13:43:30|663.14|659.14|663.15|659.15|663.17|659.17|663.11|659.11|19
1623073420000|2021-06-07 13:43:40|663.14|659.14|663.42|659.42|663.42|659.42|663.13|659.13|19
1623073430000|2021-06-07 13:43:50|663.41|659.41|663.47|659.47|663.53|659.53|663.41|659.41|19
1623073440000|2021-06-07 13:44:00|663.46|659.46|663.67|659.67|663.67|659.67|663.46|659.46|24
1623073450000|2021-06-07 13:44:10|663.69|659.69|663.76|659.76|663.77|659.77|663.69|659.69|20
1623073460000|2021-06-07 13:44:20|663.77|659.77|663.76|659.76|663.77|659.77|663.73|659.73|21
1623073470000|2021-06-07 13:44:30|663.77|659.77|663.53|659.53|663.8|659.8|663.5|659.5|24
1623073480000|2021-06-07 13:44:40|663.54|659.54|663.52|659.52|663.6|659.6|663.47|659.47|19
1623073490000|2021-06-07 13:44:50|663.46|659.46|663.39|659.39|663.48|659.48|663.36|659.36|16
1623073500000|2021-06-07 13:45:00|663.38|659.38|663.44|659.44|663.46|659.46|663.38|659.38|11
1623073510000|2021-06-07 13:45:10|663.43|659.43|663.28|659.28|663.44|659.44|663.28|659.28|15
1623073520000|2021-06-07 13:45:20|663.27|659.27|663.21|659.21|663.27|659.27|663.19|659.19|10
1623073530000|2021-06-07 13:45:30|663.17|659.17|663.02|659.02|663.2|659.2|662.97|658.97|25
1623073540000|2021-06-07 13:45:40|662.99|658.99|663.06|659.06|663.1|659.1|662.99|658.99|22
1623073550000|2021-06-07 13:45:50|663.05|659.05|663.21|659.21|663.28|659.28|663.05|659.05|32
1623073560000|2021-06-07 13:46:00|663.19|659.19|663.23|659.23|663.25|659.25|663.19|659.19|16
1623073570000|2021-06-07 13:46:10|663.24|659.24|663.22|659.22|663.3|659.3|663.21|659.21|20
1623073580000|2021-06-07 13:46:20|663.21|659.21|663.02|659.02|663.26|659.26|663.01|659.01|21
1623073590000|2021-06-07 13:46:30|663.03|659.03|662.79|658.79|663.03|659.03|662.79|658.79|14
1623073600000|2021-06-07 13:46:40|662.78|658.78|662.8|658.8|662.8|658.8|662.78|658.78|5
1623073610000|2021-06-07 13:46:50|662.78|658.78|662.84|658.84|662.94|658.94|662.78|658.78|21
1623073620000|2021-06-07 13:47:00|662.85|658.85|662.87|658.87|662.92|658.92|662.84|658.84|25
1623073630000|2021-06-07 13:47:10|662.88|658.88|662.78|658.78|662.94|658.94|662.78|658.78|12
1623073640000|2021-06-07 13:47:20|662.79|658.79|663|659|663.07|659.07|662.79|658.79|18
1623073650000|2021-06-07 13:47:30|662.98|658.98|662.89|658.89|663|659|662.89|658.89|26
1623073660000|2021-06-07 13:47:40|662.92|658.92|662.92|658.92|662.92|658.92|662.92|658.92|1
1623073680000|2021-06-07 13:48:00|662.93|658.93|662.5|658.5|662.93|658.93|662.48|658.48|16
1623073690000|2021-06-07 13:48:10|662.37|658.37|662.14|658.14|662.37|658.37|662.11|658.11|23
1623073700000|2021-06-07 13:48:20|662.15|658.15|662.26|658.26|662.35|658.35|662.15|658.15|31
1623073710000|2021-06-07 13:48:30|662.27|658.27|662.22|658.22|662.27|658.27|662.22|658.22|24
1623073720000|2021-06-07 13:48:40|662.23|658.23|662.45|658.45|662.45|658.45|662.23|658.23|22
1623073730000|2021-06-07 13:48:50|662.44|658.44|662.43|658.43|662.44|658.44|662.4|658.4|17
1623073740000|2021-06-07 13:49:00|662.41|658.41|662.44|658.44|662.47|658.47|662.36|658.36|25
1623073750000|2021-06-07 13:49:10|662.45|658.45|662.47|658.47|662.47|658.47|662.44|658.44|13
1623073760000|2021-06-07 13:49:20|662.46|658.46|662.52|658.52|662.55|658.55|662.45|658.45|14
1623073770000|2021-06-07 13:49:30|662.53|658.53|662.52|658.52|662.56|658.56|662.52|658.52|22
1623073780000|2021-06-07 13:49:40|662.53|658.53|662.54|658.54|662.55|658.55|662.52|658.52|14
1623073790000|2021-06-07 13:49:50|662.53|658.53|662.32|658.32|662.55|658.55|662.32|658.32|14
1623073800000|2021-06-07 13:50:00|662.31|658.31|662.54|658.54|662.6|658.6|662.31|658.31|15
1623073810000|2021-06-07 13:50:10|662.51|658.51|662.52|658.52|662.56|658.56|662.51|658.51|16
1623073820000|2021-06-07 13:50:20|662.53|658.53|662.52|658.52|662.56|658.56|662.51|658.51|18
1623073830000|2021-06-07 13:50:30|662.53|658.53|662.52|658.52|662.56|658.56|662.52|658.52|14
1623073840000|2021-06-07 13:50:40|662.55|658.55|662.53|658.53|662.57|658.57|662.52|658.52|11
1623073850000|2021-06-07 13:50:50|662.57|658.57|662.56|658.56|662.58|658.58|662.52|658.52|22
1623073860000|2021-06-07 13:51:00|662.57|658.57|662.26|658.26|662.58|658.58|662.19|658.19|25
1623073870000|2021-06-07 13:51:10|662.24|658.24|662.15|658.15|662.26|658.26|662.13|658.13|14
1623073880000|2021-06-07 13:51:20|662.12|658.12|662.12|658.12|662.15|658.15|662.11|658.11|13
1623073890000|2021-06-07 13:51:30|662.13|658.13|662.15|658.15|662.15|658.15|662.12|658.12|26
1623073900000|2021-06-07 13:51:40|662.12|658.12|662.17|658.17|662.2|658.2|662.12|658.12|26
1623073910000|2021-06-07 13:51:50|662.18|658.18|662.16|658.16|662.2|658.2|662.13|658.13|19
1623073920000|2021-06-07 13:52:00|662.1|658.1|662.19|658.19|662.19|658.19|662.09|658.09|14
1623073930000|2021-06-07 13:52:10|662.16|658.16|662.17|658.17|662.24|658.24|662.1|658.1|25
1623073940000|2021-06-07 13:52:20|662.16|658.16|662.13|658.13|662.16|658.16|662.13|658.13|10
1623073950000|2021-06-07 13:52:30|662.12|658.12|662.13|658.13|662.15|658.15|662.12|658.12|12
1623073960000|2021-06-07 13:52:40|662.14|658.14|661.95|657.95|662.14|658.14|661.91|657.91|20
1623073970000|2021-06-07 13:52:50|661.94|657.94|661.51|657.51|661.99|657.99|661.5|657.5|20
1623073980000|2021-06-07 13:53:00|661.49|657.49|661.63|657.63|661.66|657.66|661.49|657.49|29
1623073990000|2021-06-07 13:53:10|661.6|657.6|661.59|657.59|661.64|657.64|661.59|657.59|16
1623074000000|2021-06-07 13:53:20|661.6|657.6|661.37|657.37|661.6|657.6|661.37|657.37|16
1623074010000|2021-06-07 13:53:30|661.38|657.38|661.39|657.39|661.46|657.46|661.33|657.33|29
1623074020000|2021-06-07 13:53:40|661.42|657.42|661.35|657.35|661.48|657.48|661.35|657.35|20
1623074030000|2021-06-07 13:53:50|661.36|657.36|661.28|657.28|661.46|657.46|661.25|657.25|15
1623074040000|2021-06-07 13:54:00|661.3|657.3|661.64|657.64|661.71|657.71|661.3|657.3|27
1623074050000|2021-06-07 13:54:10|661.63|657.63|661.6|657.6|661.7|657.7|661.5|657.5|33
1623074060000|2021-06-07 13:54:20|661.57|657.57|661.62|657.62|661.66|657.66|661.51|657.51|34
1623074070000|2021-06-07 13:54:30|661.61|657.61|661.55|657.55|661.65|657.65|661.53|657.53|24
1623074080000|2021-06-07 13:54:40|661.57|657.57|661.65|657.65|661.7|657.7|661.52|657.52|29
1623074090000|2021-06-07 13:54:50|661.62|657.62|661.54|657.54|661.65|657.65|661.51|657.51|21
1623074100000|2021-06-07 13:55:00|661.55|657.55|661.52|657.52|661.57|657.57|661.52|657.52|16
1623074110000|2021-06-07 13:55:10|661.51|657.51|661.47|657.47|661.51|657.51|661.46|657.46|7
1623074120000|2021-06-07 13:55:20|661.45|657.45|661.44|657.44|661.48|657.48|661.43|657.43|9
1623074130000|2021-06-07 13:55:30|661.42|657.42|661.44|657.44|661.48|657.48|661.39|657.39|27
1623074140000|2021-06-07 13:55:40|661.46|657.46|661.4|657.4|661.47|657.47|661.39|657.39|22
1623074150000|2021-06-07 13:55:50|661.38|657.38|661.37|657.37|661.39|657.39|661.33|657.33|15
1623074160000|2021-06-07 13:56:00|661.38|657.38|661.36|657.36|661.38|657.38|661.35|657.35|16
1623074170000|2021-06-07 13:56:10|661.37|657.37|661.37|657.37|661.38|657.38|661.35|657.35|21
1623074180000|2021-06-07 13:56:20|661.38|657.38|661.36|657.36|661.38|657.38|661.36|657.36|18
1623074190000|2021-06-07 13:56:30|661.38|657.38|661.38|657.38|661.4|657.4|661.36|657.36|18
1623074200000|2021-06-07 13:56:40|661.37|657.37|661.33|657.33|661.39|657.39|661.32|657.32|10
1623074210000|2021-06-07 13:56:50|661.34|657.34|661.42|657.42|661.45|657.45|661.33|657.33|26
1623074220000|2021-06-07 13:57:00|661.3|657.3|661.25|657.25|661.33|657.33|661.22|657.22|22
1623074230000|2021-06-07 13:57:10|661.24|657.24|661.02|657.02|661.24|657.24|661.02|657.02|28
1623074240000|2021-06-07 13:57:20|661.04|657.04|660.96|656.96|661.12|657.12|660.9|656.9|27
1623074250000|2021-06-07 13:57:30|660.95|656.95|660.61|656.61|661.11|657.11|660.61|656.61|27
1623074260000|2021-06-07 13:57:40|660.63|656.63|660.73|656.73|660.9|656.9|660.62|656.62|29
1623074270000|2021-06-07 13:57:50|660.76|656.76|660.7|656.7|660.84|656.84|660.67|656.67|27
1623074280000|2021-06-07 13:58:00|660.68|656.68|660.67|656.67|660.86|656.86|660.67|656.67|38
1623074290000|2021-06-07 13:58:10|660.66|656.66|660.67|656.67|660.74|656.74|660.6|656.6|28
1623074300000|2021-06-07 13:58:20|660.68|656.68|660.71|656.71|660.82|656.82|660.6|656.6|25
1623074310000|2021-06-07 13:58:30|660.6|656.6|660.69|656.69|660.72|656.72|660.55|656.55|22
1623074320000|2021-06-07 13:58:40|660.68|656.68|660.69|656.69|660.71|656.71|660.68|656.68|20
1623074330000|2021-06-07 13:58:50|660.7|656.7|660.99|656.99|660.99|656.99|660.7|656.7|21
1623074340000|2021-06-07 13:59:00|660.98|656.98|660.95|656.95|660.99|656.99|660.95|656.95|17
1623074350000|2021-06-07 13:59:10|660.96|656.96|660.94|656.94|660.99|656.99|660.88|656.88|14
1623074360000|2021-06-07 13:59:20|660.91|656.91|660.84|656.84|661.03|657.03|660.83|656.83|22
1623074370000|2021-06-07 13:59:30|660.85|656.85|660.97|656.97|661.06|657.06|660.85|656.85|25
1623074380000|2021-06-07 13:59:40|660.92|656.92|660.91|656.91|660.97|656.97|660.91|656.91|22
1623074390000|2021-06-07 13:59:50|660.94|656.94|660.97|656.97|660.98|656.98|660.91|656.91|14
1623074400000|2021-06-07 14:00:00|660.96|656.96|660.93|656.93|661.11|657.11|660.93|656.93|22
1623074410000|2021-06-07 14:00:10|660.92|656.92|660.72|656.72|660.96|656.96|660.72|656.72|21
1623074420000|2021-06-07 14:00:20|660.69|656.69|660.54|656.54|660.69|656.69|660.35|656.35|24
1623074430000|2021-06-07 14:00:30|660.53|656.53|660.31|656.31|660.55|656.55|660.3|656.3|27
1623074440000|2021-06-07 14:00:40|660.32|656.32|659.91|655.91|660.32|656.32|659.91|655.91|21
1623074450000|2021-06-07 14:00:50|659.9|655.9|660.08|656.08|660.1|656.1|659.9|655.9|21
1623074460000|2021-06-07 14:01:00|660.09|656.09|660.21|656.21|660.22|656.22|660.06|656.06|25
1623074470000|2021-06-07 14:01:10|660.2|656.2|660.25|656.25|660.33|656.33|660.2|656.2|18
1623074480000|2021-06-07 14:01:20|660.24|656.24|660.29|656.29|660.29|656.29|660.22|656.22|26
1623074490000|2021-06-07 14:01:30|660.3|656.3|660.16|656.16|660.33|656.33|660.07|656.07|22
1623074500000|2021-06-07 14:01:40|660.15|656.15|659.95|655.95|660.18|656.18|659.95|655.95|24
1623074510000|2021-06-07 14:01:50|660|656|659.99|655.99|660.03|656.03|659.97|655.97|14
1623074520000|2021-06-07 14:02:00|660.02|656.02|659.56|655.56|660.2|656.2|659.51|655.51|27
1623074530000|2021-06-07 14:02:10|659.52|655.52|659.53|655.53|659.63|655.63|659.5|655.5|27
1623074540000|2021-06-07 14:02:20|659.54|655.54|659.51|655.51|659.59|655.59|659.48|655.48|27
1623074550000|2021-06-07 14:02:30|659.52|655.52|659.18|655.18|659.52|655.52|659.15|655.15|25
1623074560000|2021-06-07 14:02:40|659.16|655.16|658.9|654.9|659.16|655.16|658.9|654.9|25
1623074570000|2021-06-07 14:02:50|658.74|654.74|658.05|654.05|658.83|654.83|658.05|654.05|32
1623074580000|2021-06-07 14:03:00|658.04|654.04|657.89|653.89|658.16|654.16|657.75|653.75|30
1623074590000|2021-06-07 14:03:10|657.88|653.88|657.95|653.95|658.09|654.09|657.83|653.83|31
1623074600000|2021-06-07 14:03:20|658.04|654.04|658.25|654.25|658.25|654.25|657.79|653.79|34
1623074610000|2021-06-07 14:03:30|658.23|654.23|658.67|654.67|658.69|654.69|658.23|654.23|25
1623074620000|2021-06-07 14:03:40|658.68|654.68|658.86|654.86|658.86|654.86|658.65|654.65|28
1623074630000|2021-06-07 14:03:50|658.85|654.85|658.83|654.83|658.88|654.88|658.78|654.78|24
1623074640000|2021-06-07 14:04:00|658.82|654.82|658.81|654.81|658.85|654.85|658.75|654.75|27
1623074650000|2021-06-07 14:04:10|658.92|654.92|659.05|655.05|659.16|655.16|658.92|654.92|21
1623074660000|2021-06-07 14:04:20|659.04|655.04|658.96|654.96|659.06|655.06|658.95|654.95|21
1623074670000|2021-06-07 14:04:30|658.97|654.97|658.75|654.75|658.98|654.98|658.74|654.74|23
1623074680000|2021-06-07 14:04:40|658.76|654.76|658.66|654.66|658.76|654.76|658.52|654.52|21
1623074690000|2021-06-07 14:04:50|658.68|654.68|658.52|654.52|658.74|654.74|658.52|654.52|18
1623074700000|2021-06-07 14:05:00|658.51|654.51|658.85|654.85|658.98|654.98|658.5|654.5|30
1623074710000|2021-06-07 14:05:10|658.86|654.86|658.97|654.97|658.97|654.97|658.83|654.83|22
1623074720000|2021-06-07 14:05:20|658.98|654.98|659.29|655.29|659.29|655.29|658.95|654.95|15
1623074730000|2021-06-07 14:05:30|659.44|655.44|659.62|655.62|659.62|655.62|659.43|655.43|12
1623074740000|2021-06-07 14:05:40|659.77|655.77|660.21|656.21|660.27|656.27|659.59|655.59|28
1623074750000|2021-06-07 14:05:50|660.22|656.22|659.35|655.35|660.22|656.22|659.35|655.35|25
1623074760000|2021-06-07 14:06:00|659.34|655.34|659.32|655.32|659.47|655.47|659.28|655.28|21
1623074770000|2021-06-07 14:06:10|659.31|655.31|659.17|655.17|659.31|655.31|659.11|655.11|16
1623074780000|2021-06-07 14:06:20|659.15|655.15|659.38|655.38|659.43|655.43|659.13|655.13|17
1623074790000|2021-06-07 14:06:30|659.42|655.42|659.22|655.22|659.47|655.47|659.12|655.12|30
1623074800000|2021-06-07 14:06:40|659.2|655.2|659.03|655.03|659.2|655.2|658.9|654.9|29
1623074810000|2021-06-07 14:06:50|659.04|655.04|659.21|655.21|659.26|655.26|659.01|655.01|31
1623074820000|2021-06-07 14:07:00|659.2|655.2|658.95|654.95|659.23|655.23|658.95|654.95|26
1623074830000|2021-06-07 14:07:10|658.97|654.97|659.25|655.25|659.25|655.25|658.92|654.92|19
1623074840000|2021-06-07 14:07:20|659.26|655.26|659.27|655.27|659.35|655.35|659.23|655.23|23
1623074850000|2021-06-07 14:07:30|659.26|655.26|659.22|655.22|659.26|655.26|659.17|655.17|20
1623074860000|2021-06-07 14:07:40|659.23|655.23|659.25|655.25|659.26|655.26|659.22|655.22|16
1623074870000|2021-06-07 14:07:50|659.26|655.26|659.3|655.3|659.34|655.34|659.25|655.25|23
1623074880000|2021-06-07 14:08:00|659.29|655.29|659.24|655.24|659.41|655.41|659.24|655.24|18
1623074890000|2021-06-07 14:08:10|659.25|655.25|659.31|655.31|659.31|655.31|659.23|655.23|13
1623074900000|2021-06-07 14:08:20|659.27|655.27|659.27|655.27|659.31|655.31|659.2|655.2|20
1623074910000|2021-06-07 14:08:30|659.26|655.26|659.35|655.35|659.35|655.35|659.25|655.25|22
1623074920000|2021-06-07 14:08:40|659.3|655.3|659.34|655.34|659.36|655.36|659.25|655.25|23
1623074930000|2021-06-07 14:08:50|659.31|655.31|659.26|655.26|659.32|655.32|659.25|655.25|16
1623074940000|2021-06-07 14:09:00|659.27|655.27|659.3|655.3|659.31|655.31|659.26|655.26|9
1623074950000|2021-06-07 14:09:10|659.31|655.31|659.32|655.32|659.33|655.33|659.31|655.31|22
1623074960000|2021-06-07 14:09:20|659.33|655.33|659.46|655.46|659.48|655.48|659.31|655.31|15
1623074970000|2021-06-07 14:09:30|659.47|655.47|659.59|655.59|659.59|655.59|659.46|655.46|16
1623074980000|2021-06-07 14:09:40|659.58|655.58|659.66|655.66|659.67|655.67|659.57|655.57|14
1623074990000|2021-06-07 14:09:50|659.65|655.65|659.73|655.73|659.74|655.74|659.64|655.64|15
1623075000000|2021-06-07 14:10:00|659.74|655.74|659.85|655.85|659.94|655.94|659.74|655.74|30
1623075010000|2021-06-07 14:10:10|659.82|655.82|659.67|655.67|659.83|655.83|659.64|655.64|25
1623075020000|2021-06-07 14:10:20|659.66|655.66|659.58|655.58|659.73|655.73|659.57|655.57|20
1623075030000|2021-06-07 14:10:30|659.57|655.57|659.4|655.4|659.64|655.64|659.4|655.4|25
1623075040000|2021-06-07 14:10:40|659.44|655.44|659.33|655.33|659.45|655.45|659.33|655.33|9
1623075050000|2021-06-07 14:10:50|659.37|655.37|659.12|655.12|659.37|655.37|659.07|655.07|21
1623075060000|2021-06-07 14:11:00|659.11|655.11|659.23|655.23|659.23|655.23|659.06|655.06|26
1623075070000|2021-06-07 14:11:10|659.22|655.22|659.36|655.36|659.43|655.43|659.22|655.22|22
1623075080000|2021-06-07 14:11:20|659.35|655.35|659.27|655.27|659.35|655.35|659.26|655.26|22
1623075090000|2021-06-07 14:11:30|659.28|655.28|659.31|655.31|659.34|655.34|659.26|655.26|19
1623075100000|2021-06-07 14:11:40|659.3|655.3|659.26|655.26|659.33|655.33|659.26|655.26|17
1623075110000|2021-06-07 14:11:50|659.27|655.27|659.33|655.33|659.37|655.37|659.27|655.27|20
1623075120000|2021-06-07 14:12:00|659.32|655.32|659.69|655.69|659.7|655.7|659.32|655.32|22
1623075130000|2021-06-07 14:12:10|659.7|655.7|659.05|655.05|659.85|655.85|659.02|655.02|30
1623075140000|2021-06-07 14:12:20|659.09|655.09|659.02|655.02|659.12|655.12|658.97|654.97|23
1623075150000|2021-06-07 14:12:30|659.06|655.06|659.07|655.07|659.1|655.1|658.97|654.97|18
1623075160000|2021-06-07 14:12:40|659.08|655.08|659.13|655.13|659.18|655.18|658.98|654.98|27
1623075170000|2021-06-07 14:12:50|659.15|655.15|659.28|655.28|659.33|655.33|659.15|655.15|27
1623075180000|2021-06-07 14:13:00|659.27|655.27|659.08|655.08|659.31|655.31|659.03|655.03|27
1623075190000|2021-06-07 14:13:10|658.87|654.87|658.95|654.95|658.96|654.96|658.87|654.87|16
1623075200000|2021-06-07 14:13:20|658.96|654.96|658.92|654.92|659.02|655.02|658.91|654.91|18
1623075210000|2021-06-07 14:13:30|658.91|654.91|658.79|654.79|658.93|654.93|658.79|654.79|17
1623075220000|2021-06-07 14:13:40|658.8|654.8|658.84|654.84|658.85|654.85|658.78|654.78|13
1623075230000|2021-06-07 14:13:50|658.85|654.85|658.81|654.81|658.85|654.85|658.8|654.8|8
1623075240000|2021-06-07 14:14:00|658.82|654.82|658.82|654.82|658.96|654.96|658.81|654.81|14
1623075250000|2021-06-07 14:14:10|658.99|654.99|659.06|655.06|659.06|655.06|658.82|654.82|19
1623075260000|2021-06-07 14:14:20|659.05|655.05|659.03|655.03|659.06|655.06|658.81|654.81|23
1623075270000|2021-06-07 14:14:30|658.82|654.82|658.81|654.81|659.04|655.04|658.81|654.81|8
1623075280000|2021-06-07 14:14:40|658.82|654.82|659.07|655.07|659.24|655.24|658.79|654.79|23
1623075290000|2021-06-07 14:14:50|659.03|655.03|659.03|655.03|659.09|655.09|659.03|655.03|9
1623075300000|2021-06-07 14:15:00|659.02|655.02|659.02|655.02|659.04|655.04|658.99|654.99|8
1623075310000|2021-06-07 14:15:10|658.99|654.99|658.9|654.9|659.14|655.14|658.86|654.86|16
1623075320000|2021-06-07 14:15:20|658.89|654.89|658.93|654.93|658.94|654.94|658.89|654.89|15
1623075330000|2021-06-07 14:15:30|658.94|654.94|658.94|654.94|658.96|654.96|658.92|654.92|15
1623075340000|2021-06-07 14:15:40|658.91|654.91|658.93|654.93|658.95|654.95|658.91|654.91|22
1623075350000|2021-06-07 14:15:50|658.94|654.94|658.94|654.94|658.94|654.94|658.93|654.93|11
1623075360000|2021-06-07 14:16:00|658.93|654.93|658.88|654.88|658.96|654.96|658.88|654.88|11
1623075370000|2021-06-07 14:16:10|658.85|654.85|658.69|654.69|658.85|654.85|658.65|654.65|20
1623075380000|2021-06-07 14:16:20|658.7|654.7|658.69|654.69|658.73|654.73|658.68|654.68|18
1623075390000|2021-06-07 14:16:30|658.68|654.68|658.88|654.88|658.88|654.88|658.68|654.68|20
1623075400000|2021-06-07 14:16:40|658.89|654.89|658.9|654.9|658.92|654.92|658.87|654.87|18
1623075410000|2021-06-07 14:16:50|658.91|654.91|658.86|654.86|658.91|654.91|658.86|654.86|12
1623075420000|2021-06-07 14:17:00|658.74|654.74|658.87|654.87|658.88|654.88|658.74|654.74|8
1623075430000|2021-06-07 14:17:10|658.75|654.75|659.19|655.19|659.21|655.21|658.72|654.72|16
1623075440000|2021-06-07 14:17:20|659.18|655.18|659.22|655.22|659.22|655.22|659.18|655.18|8
1623075450000|2021-06-07 14:17:30|659.23|655.23|659.19|655.19|659.23|655.23|659.15|655.15|19
1623075460000|2021-06-07 14:17:40|659.17|655.17|658.95|654.95|659.18|655.18|658.93|654.93|11
1623075470000|2021-06-07 14:17:50|658.92|654.92|658.79|654.79|658.92|654.92|658.79|654.79|10
1623075480000|2021-06-07 14:18:00|658.76|654.76|658.24|654.24|658.76|654.76|658.23|654.23|18
1623075490000|2021-06-07 14:18:10|658.25|654.25|658.23|654.23|658.27|654.27|658.23|654.23|13
1623075500000|2021-06-07 14:18:20|658.22|654.22|658|654|658.25|654.25|658|654|19
1623075510000|2021-06-07 14:18:30|658.01|654.01|657.94|653.94|658.02|654.02|657.94|653.94|17
1623075520000|2021-06-07 14:18:40|657.95|653.95|657.91|653.91|657.97|653.97|657.91|653.91|5
1623075530000|2021-06-07 14:18:50|657.94|653.94|658.04|654.04|658.08|654.08|657.92|653.92|19
1623075540000|2021-06-07 14:19:00|658.05|654.05|658.11|654.11|658.19|654.19|658.03|654.03|24
1623075550000|2021-06-07 14:19:10|658.1|654.1|657.96|653.96|658.15|654.15|657.96|653.96|15
1623075560000|2021-06-07 14:19:20|658.38|654.38|657.91|653.91|658.39|654.39|657.88|653.88|24
1623075570000|2021-06-07 14:19:30|657.9|653.9|657.71|653.71|657.9|653.9|657.66|653.66|27
1623075580000|2021-06-07 14:19:40|657.72|653.72|657.71|653.71|657.73|653.73|657.61|653.61|30
1623075590000|2021-06-07 14:19:50|657.7|653.7|657.63|653.63|657.7|653.7|657.44|653.44|32
1623075600000|2021-06-07 14:20:00|657.61|653.61|657.66|653.66|657.69|653.69|657.58|653.58|28
1623075610000|2021-06-07 14:20:10|657.67|653.67|657.58|653.58|657.68|653.68|657.48|653.48|29
1623075620000|2021-06-07 14:20:20|657.69|653.69|657.8|653.8|657.94|653.94|657.69|653.69|23
1623075630000|2021-06-07 14:20:30|657.76|653.76|657.67|653.67|657.81|653.81|657.61|653.61|22
1623075640000|2021-06-07 14:20:40|657.65|653.65|657.71|653.71|657.71|653.71|657.62|653.62|22
1623075650000|2021-06-07 14:20:50|657.63|653.63|657.64|653.64|657.83|653.83|657.59|653.59|28
1623075660000|2021-06-07 14:21:00|657.62|653.62|657.58|653.58|657.64|653.64|657.51|653.51|23
1623075670000|2021-06-07 14:21:10|657.56|653.56|657.56|653.56|657.58|653.58|657.54|653.54|19
1623075680000|2021-06-07 14:21:20|657.49|653.49|657.5|653.5|657.55|653.55|657.47|653.47|28
1623075690000|2021-06-07 14:21:30|657.42|653.42|656.7|652.7|657.45|653.45|656.67|652.67|23
1623075700000|2021-06-07 14:21:40|656.69|652.69|656.67|652.67|656.7|652.7|656.66|652.66|4
1623075710000|2021-06-07 14:21:50|656.7|652.7|656.66|652.66|656.72|652.72|656.65|652.65|28
1623075720000|2021-06-07 14:22:00|656.68|652.68|656.79|652.79|656.91|652.91|656.68|652.68|27
1623075730000|2021-06-07 14:22:10|656.78|652.78|656.28|652.28|656.79|652.79|656.28|652.28|29
1623075740000|2021-06-07 14:22:20|656.27|652.27|656.27|652.27|656.5|652.5|656.24|652.24|29
1623075750000|2021-06-07 14:22:30|656.24|652.24|656.35|652.35|656.41|652.41|656.24|652.24|24
1623075760000|2021-06-07 14:22:40|656.33|652.33|656.33|652.33|656.87|652.87|656.33|652.33|37
1623075770000|2021-06-07 14:22:50|656.31|652.31|656.48|652.48|656.5|652.5|656.2|652.2|30
1623075780000|2021-06-07 14:23:00|656.47|652.47|656.75|652.75|656.81|652.81|656.45|652.45|29
1623075790000|2021-06-07 14:23:10|656.77|652.77|656.47|652.47|656.92|652.92|656.46|652.46|26
1623075800000|2021-06-07 14:23:20|656.46|652.46|656.97|652.97|657.04|653.04|656.46|652.46|29
1623075810000|2021-06-07 14:23:30|657.02|653.02|657.3|653.3|657.3|653.3|656.63|652.63|25
1623075820000|2021-06-07 14:23:40|657.31|653.31|656.99|652.99|657.36|653.36|656.95|652.95|28
1623075830000|2021-06-07 14:23:50|656.96|652.96|657|653|657.09|653.09|656.95|652.95|22
1623075840000|2021-06-07 14:24:00|656.99|652.99|657.04|653.04|657.1|653.1|656.97|652.97|26
1623075850000|2021-06-07 14:24:10|657.01|653.01|656.96|652.96|657.09|653.09|656.93|652.93|15
1623075860000|2021-06-07 14:24:20|656.95|652.95|656.54|652.54|656.95|652.95|656.51|652.51|27
1623075870000|2021-06-07 14:24:30|656.55|652.55|656.63|652.63|656.63|652.63|656.46|652.46|26
1623075880000|2021-06-07 14:24:40|656.58|652.58|656.62|652.62|656.62|652.62|656.5|652.5|14
1623075890000|2021-06-07 14:24:50|656.61|652.61|656.09|652.09|656.62|652.62|656.09|652.09|18
1623075900000|2021-06-07 14:25:00|656.15|652.15|656.68|652.68|656.68|652.68|656.11|652.11|28
1623075910000|2021-06-07 14:25:10|656.7|652.7|656.82|652.82|656.9|652.9|656.69|652.69|22
1623075920000|2021-06-07 14:25:20|656.86|652.86|656.91|652.91|656.94|652.94|656.86|652.86|24
1623075930000|2021-06-07 14:25:30|656.92|652.92|657.24|653.24|657.28|653.28|656.92|652.92|29
1623075940000|2021-06-07 14:25:40|657.28|653.28|657.17|653.17|657.28|653.28|657.04|653.04|19
1623075950000|2021-06-07 14:25:50|657.18|653.18|657.16|653.16|657.19|653.19|657.08|653.08|16
1623075960000|2021-06-07 14:26:00|657.17|653.17|657.19|653.19|657.19|653.19|657.11|653.11|10
1623075970000|2021-06-07 14:26:10|657.2|653.2|656.96|652.96|657.33|653.33|656.93|652.93|28
1623075980000|2021-06-07 14:26:20|656.95|652.95|657.03|653.03|657.04|653.04|656.83|652.83|24
1623075990000|2021-06-07 14:26:30|657.04|653.04|657.08|653.08|657.08|653.08|657.03|653.03|15
1623076000000|2021-06-07 14:26:40|657.07|653.07|657.25|653.25|657.25|653.25|657.07|653.07|18
1623076010000|2021-06-07 14:26:50|657.23|653.23|657.37|653.37|657.38|653.38|657.23|653.23|21
1623076020000|2021-06-07 14:27:00|657.36|653.36|657.37|653.37|657.38|653.38|657.33|653.33|15
1623076030000|2021-06-07 14:27:10|657.38|653.38|657.37|653.37|657.38|653.38|657.37|653.37|6
1623076040000|2021-06-07 14:27:20|657.38|653.38|657.64|653.64|657.64|653.64|657.38|653.38|20
1623076050000|2021-06-07 14:27:30|657.59|653.59|657.37|653.37|657.6|653.6|657.36|653.36|17
1623076060000|2021-06-07 14:27:40|657.38|653.38|657.51|653.51|657.52|653.52|657.38|653.38|23
1623076070000|2021-06-07 14:27:50|657.49|653.49|657.09|653.09|657.49|653.49|657.09|653.09|13
1623076080000|2021-06-07 14:28:00|657.12|653.12|657.05|653.05|657.28|653.28|657.03|653.03|17
1623076090000|2021-06-07 14:28:10|657.06|653.06|657.07|653.07|657.09|653.09|657.02|653.02|22
1623076100000|2021-06-07 14:28:20|657.04|653.04|657.07|653.07|657.08|653.08|657.03|653.03|12
1623076110000|2021-06-07 14:28:30|657.09|653.09|657.16|653.16|657.17|653.17|657|653|17
1623076120000|2021-06-07 14:28:40|657.18|653.18|657.4|653.4|657.43|653.43|657.15|653.15|17
1623076130000|2021-06-07 14:28:50|657.45|653.45|657.4|653.4|657.6|653.6|657.28|653.28|28
1623076140000|2021-06-07 14:29:00|657.39|653.39|657.65|653.65|657.68|653.68|657.28|653.28|17
1623076150000|2021-06-07 14:29:10|657.61|653.61|657.52|653.52|657.61|653.61|657.52|653.52|19
1623076160000|2021-06-07 14:29:20|657.55|653.55|657.86|653.86|657.86|653.86|657.54|653.54|24
1623076170000|2021-06-07 14:29:30|657.85|653.85|657.84|653.84|657.89|653.89|657.8|653.8|22
1623076180000|2021-06-07 14:29:40|657.86|653.86|657.82|653.82|657.9|653.9|657.81|653.81|23
1623076190000|2021-06-07 14:29:50|657.83|653.83|657.55|653.55|657.83|653.83|657.48|653.48|25
1623076200000|2021-06-07 14:30:00|657.46|653.46|657.64|653.64|657.64|653.64|657.46|653.46|24
1623076210000|2021-06-07 14:30:10|657.58|653.58|657.29|653.29|657.59|653.59|657.2|653.2|21
1623076220000|2021-06-07 14:30:20|657.32|653.32|657.15|653.15|657.32|653.32|657.01|653.01|25
1623076230000|2021-06-07 14:30:30|657.16|653.16|656.9|652.9|657.23|653.23|656.88|652.88|24
1623076240000|2021-06-07 14:30:40|656.89|652.89|656.57|652.57|656.89|652.89|656.57|652.57|18
1623076250000|2021-06-07 14:30:50|656.58|652.58|656.56|652.56|656.63|652.63|656.56|652.56|10
1623076260000|2021-06-07 14:31:00|656.54|652.54|656.49|652.49|656.6|652.6|656.47|652.47|32
1623076270000|2021-06-07 14:31:10|656.5|652.5|656.51|652.51|656.61|652.61|656.47|652.47|20
1623076280000|2021-06-07 14:31:20|656.53|652.53|656.3|652.3|656.53|652.53|656.29|652.29|20
1623076290000|2021-06-07 14:31:30|656.29|652.29|655.66|651.66|656.32|652.32|655.62|651.62|22
1623076300000|2021-06-07 14:31:40|655.72|651.72|655.74|651.74|655.81|651.81|655.69|651.69|25
1623076310000|2021-06-07 14:31:50|655.77|651.77|655.68|651.68|655.8|651.8|655.68|651.68|21
1623076320000|2021-06-07 14:32:00|655.64|651.64|655.82|651.82|655.82|651.82|655.53|651.53|27
1623076330000|2021-06-07 14:32:10|655.83|651.83|656.11|652.11|656.12|652.12|655.68|651.68|18
1623076340000|2021-06-07 14:32:20|656.1|652.1|656.11|652.11|656.18|652.18|656.09|652.09|16
1623076350000|2021-06-07 14:32:30|656.14|652.14|655.98|651.98|656.14|652.14|655.95|651.95|19
1623076360000|2021-06-07 14:32:40|655.99|651.99|656.05|652.05|656.05|652.05|655.99|651.99|5
1623076370000|2021-06-07 14:32:50|656.04|652.04|656.03|652.03|656.05|652.05|655.99|651.99|8
1623076380000|2021-06-07 14:33:00|656.01|652.01|656.27|652.27|656.28|652.28|656|652|15
1623076390000|2021-06-07 14:33:10|656.26|652.26|656.34|652.34|656.35|652.35|656.26|652.26|18
1623076400000|2021-06-07 14:33:20|656.33|652.33|656.3|652.3|656.34|652.34|656.26|652.26|25
1623076410000|2021-06-07 14:33:30|656.31|652.31|656.35|652.35|656.45|652.45|656.28|652.28|17
1623076420000|2021-06-07 14:33:40|656.32|652.32|656.5|652.5|656.5|652.5|656.32|652.32|14
1623076430000|2021-06-07 14:33:50|656.51|652.51|656.49|652.49|656.52|652.52|656.48|652.48|7
1623076440000|2021-06-07 14:34:00|656.52|652.52|656.35|652.35|656.53|652.53|656.35|652.35|12
1623076450000|2021-06-07 14:34:10|656.33|652.33|656.33|652.33|656.39|652.39|656.27|652.27|23
1623076460000|2021-06-07 14:34:20|656.26|652.26|656.32|652.32|656.32|652.32|656.26|652.26|10
1623076470000|2021-06-07 14:34:30|656.31|652.31|656.34|652.34|656.35|652.35|656.3|652.3|13
1623076480000|2021-06-07 14:34:40|656.33|652.33|656.32|652.32|656.39|652.39|656.32|652.32|14
1623076490000|2021-06-07 14:34:50|656.33|652.33|656.36|652.36|656.38|652.38|656.33|652.33|5
1623076500000|2021-06-07 14:35:00|656.37|652.37|656.26|652.26|656.39|652.39|656.25|652.25|21
1623076510000|2021-06-07 14:35:10|656.1|652.1|656.06|652.06|656.13|652.13|656.02|652.02|15
1623076520000|2021-06-07 14:35:20|656.08|652.08|656.05|652.05|656.09|652.09|656.02|652.02|13
1623076530000|2021-06-07 14:35:30|656.07|652.07|655.46|651.46|656.07|652.07|655.46|651.46|17
1623076540000|2021-06-07 14:35:40|655.47|651.47|655.5|651.5|655.55|651.55|655.45|651.45|21
1623076550000|2021-06-07 14:35:50|655.44|651.44|654.85|650.85|655.44|651.44|654.81|650.81|26
1623076560000|2021-06-07 14:36:00|654.86|650.86|655.15|651.15|655.16|651.16|654.81|650.81|29
1623076570000|2021-06-07 14:36:10|655.14|651.14|655.12|651.12|655.17|651.17|655.11|651.11|18
1623076580000|2021-06-07 14:36:20|655.14|651.14|655.2|651.2|655.21|651.21|655.13|651.13|10
1623076590000|2021-06-07 14:36:30|655.19|651.19|654.92|650.92|655.19|651.19|654.89|650.89|21
1623076600000|2021-06-07 14:36:40|654.89|650.89|654.84|650.84|654.92|650.92|654.84|650.84|22
1623076610000|2021-06-07 14:36:50|654.83|650.83|654.8|650.8|654.83|650.83|654.73|650.73|24
1623076620000|2021-06-07 14:37:00|654.79|650.79|655.01|651.01|655.04|651.04|654.79|650.79|27
1623076630000|2021-06-07 14:37:10|655.14|651.14|655.55|651.55|655.6|651.6|655.13|651.13|30
1623076640000|2021-06-07 14:37:20|655.54|651.54|655.59|651.59|655.7|651.7|655.52|651.52|27
1623076650000|2021-06-07 14:37:30|655.58|651.58|655.63|651.63|655.7|651.7|655.58|651.58|17
1623076660000|2021-06-07 14:37:40|655.65|651.65|655.52|651.52|655.7|651.7|655.52|651.52|19
1623076670000|2021-06-07 14:37:50|655.5|651.5|655.52|651.52|655.52|651.52|655.37|651.37|24
1623076680000|2021-06-07 14:38:00|655.56|651.56|655.43|651.43|655.59|651.59|655.43|651.43|19
1623076690000|2021-06-07 14:38:10|655.44|651.44|655.26|651.26|655.45|651.45|655.24|651.24|14
1623076700000|2021-06-07 14:38:20|655.25|651.25|655.07|651.07|655.38|651.38|655.06|651.06|21
1623076710000|2021-06-07 14:38:30|655.06|651.06|655.1|651.1|655.1|651.1|655.06|651.06|7
1623076720000|2021-06-07 14:38:40|655.11|651.11|655.15|651.15|655.15|651.15|655.1|651.1|6
1623076730000|2021-06-07 14:38:50|655.09|651.09|654.83|650.83|655.19|651.19|654.83|650.83|13
1623076740000|2021-06-07 14:39:00|654.84|650.84|655.09|651.09|655.09|651.09|654.84|650.84|26
1623076750000|2021-06-07 14:39:10|655.08|651.08|655.14|651.14|655.14|651.14|654.97|650.97|24
1623076760000|2021-06-07 14:39:20|655.18|651.18|655.28|651.28|655.46|651.46|655.18|651.18|22
1623076770000|2021-06-07 14:39:30|655.24|651.24|655.11|651.11|655.24|651.24|655.06|651.06|25
1623076780000|2021-06-07 14:39:40|655.12|651.12|654.97|650.97|655.13|651.13|654.96|650.96|23
1623076790000|2021-06-07 14:39:50|654.96|650.96|654.98|650.98|654.98|650.98|654.95|650.95|13
1623076800000|2021-06-07 14:40:00|654.97|650.97|654.64|650.64|654.97|650.97|654.64|650.64|20
1623076810000|2021-06-07 14:40:10|654.67|650.67|654.53|650.53|654.72|650.72|654.52|650.52|21
1623076820000|2021-06-07 14:40:20|654.52|650.52|654.55|650.55|654.69|650.69|654.49|650.49|25
1623076830000|2021-06-07 14:40:30|654.56|650.56|654.62|650.62|654.72|650.72|654.49|650.49|24
1623076840000|2021-06-07 14:40:40|654.63|650.63|654.64|650.64|654.66|650.66|654.62|650.62|9
1623076850000|2021-06-07 14:40:50|654.55|650.55|654.22|650.22|654.63|650.63|654.21|650.21|32
1623076860000|2021-06-07 14:41:00|654.2|650.2|654.17|650.17|654.28|650.28|654.14|650.14|32
1623076870000|2021-06-07 14:41:10|654.16|650.16|654.45|650.45|654.52|650.52|654.16|650.16|19
1623076880000|2021-06-07 14:41:20|654.46|650.46|654.67|650.67|654.77|650.77|654.44|650.44|22
1623076890000|2021-06-07 14:41:30|654.58|650.58|654.42|650.42|654.67|650.67|654.29|650.29|23
1623076900000|2021-06-07 14:41:40|654.41|650.41|654.45|650.45|654.45|650.45|654.36|650.36|21
1623076910000|2021-06-07 14:41:50|654.47|650.47|654.42|650.42|654.5|650.5|654.29|650.29|16
1623076920000|2021-06-07 14:42:00|654.41|650.41|655.02|651.02|655.02|651.02|654.32|650.32|21
1623076930000|2021-06-07 14:42:10|654.95|650.95|654.69|650.69|654.96|650.96|654.68|650.68|22
1623076940000|2021-06-07 14:42:20|654.68|650.68|654.23|650.23|654.77|650.77|654.23|650.23|27
1623076950000|2021-06-07 14:42:30|654.22|650.22|654.35|650.35|654.39|650.39|654.22|650.22|10
1623076960000|2021-06-07 14:42:40|654.34|650.34|654.07|650.07|654.39|650.39|654.07|650.07|8
1623076970000|2021-06-07 14:42:50|654.08|650.08|654.42|650.42|654.43|650.43|654.07|650.07|14
1623076980000|2021-06-07 14:43:00|654.46|650.46|654.8|650.8|654.8|650.8|654.42|650.42|26
1623076990000|2021-06-07 14:43:10|654.78|650.78|654.62|650.62|654.83|650.83|654.59|650.59|28
1623077000000|2021-06-07 14:43:20|654.59|650.59|654.57|650.57|654.63|650.63|654.56|650.56|15
1623077010000|2021-06-07 14:43:30|654.56|650.56|654.41|650.41|654.56|650.56|654.36|650.36|25
1623077020000|2021-06-07 14:43:40|654.42|650.42|654.48|650.48|654.55|650.55|654.41|650.41|18
1623077030000|2021-06-07 14:43:50|654.44|650.44|654.56|650.56|654.56|650.56|654.44|650.44|17
1623077040000|2021-06-07 14:44:00|654.6|650.6|654.82|650.82|654.82|650.82|654.6|650.6|17
1623077050000|2021-06-07 14:44:10|654.81|650.81|654.71|650.71|654.85|650.85|654.7|650.7|19
1623077060000|2021-06-07 14:44:20|654.72|650.72|654.38|650.38|654.72|650.72|654.35|650.35|31
1623077070000|2021-06-07 14:44:30|654.42|650.42|654.44|650.44|654.5|650.5|654.39|650.39|20
1623077080000|2021-06-07 14:44:40|654.42|650.42|654.4|650.4|654.42|650.42|654.33|650.33|20
1623077090000|2021-06-07 14:44:50|654.41|650.41|654.31|650.31|654.44|650.44|654.31|650.31|17
1623077100000|2021-06-07 14:45:00|654.16|650.16|654.26|650.26|654.31|650.31|654.14|650.14|17
1623077110000|2021-06-07 14:45:10|654.19|650.19|654.26|650.26|654.27|650.27|654.18|650.18|14
1623077120000|2021-06-07 14:45:20|654.27|650.27|654.2|650.2|654.27|650.27|654.1|650.1|29
1623077130000|2021-06-07 14:45:30|654.21|650.21|654.2|650.2|654.22|650.22|654.18|650.18|21
1623077140000|2021-06-07 14:45:40|654.19|650.19|653.98|649.98|654.19|650.19|653.95|649.95|17
1623077150000|2021-06-07 14:45:50|653.99|649.99|653.98|649.98|653.99|649.99|653.97|649.97|4
1623077160000|2021-06-07 14:46:00|653.96|649.96|652.96|648.96|653.96|649.96|652.94|648.94|32
1623077170000|2021-06-07 14:46:10|653.1|649.1|653.61|649.61|653.69|649.69|653.09|649.09|22
1623077180000|2021-06-07 14:46:20|653.59|649.59|653.64|649.64|653.64|649.64|653.59|649.59|19
1623077190000|2021-06-07 14:46:30|653.63|649.63|653.83|649.83|653.98|649.98|653.62|649.62|23
1623077200000|2021-06-07 14:46:40|653.77|649.77|653.82|649.82|653.91|649.91|653.77|649.77|21
1623077210000|2021-06-07 14:46:50|653.76|649.76|653.75|649.75|653.82|649.82|653.72|649.72|27
1623077220000|2021-06-07 14:47:00|653.76|649.76|653.65|649.65|653.77|649.77|653.64|649.64|23
1623077230000|2021-06-07 14:47:10|653.66|649.66|653.7|649.7|653.76|649.76|653.64|649.64|27
1623077240000|2021-06-07 14:47:20|653.71|649.71|653.19|649.19|653.73|649.73|653.18|649.18|29
1623077250000|2021-06-07 14:47:30|653.18|649.18|653.18|649.18|653.31|649.31|653.17|649.17|30
1623077260000|2021-06-07 14:47:40|653.2|649.2|653.35|649.35|653.43|649.43|653.13|649.13|32
1623077270000|2021-06-07 14:47:50|653.31|649.31|653.17|649.17|653.31|649.31|653.11|649.11|29
1623077280000|2021-06-07 14:48:00|653.19|649.19|653.62|649.62|653.65|649.65|653.17|649.17|29
1623077290000|2021-06-07 14:48:10|653.61|649.61|653.42|649.42|653.67|649.67|653.38|649.38|26
1623077300000|2021-06-07 14:48:20|653.44|649.44|653.6|649.6|653.6|649.6|653.43|649.43|26
1623077310000|2021-06-07 14:48:30|653.59|649.59|653.66|649.66|653.67|649.67|653.56|649.56|24
1623077320000|2021-06-07 14:48:40|653.68|649.68|653.47|649.47|653.75|649.75|653.47|649.47|22
1623077330000|2021-06-07 14:48:50|653.46|649.46|653.47|649.47|653.49|649.49|653.41|649.41|13
1623077340000|2021-06-07 14:49:00|653.46|649.46|653.53|649.53|653.57|649.57|653.46|649.46|19
1623077350000|2021-06-07 14:49:10|653.54|649.54|653.49|649.49|653.54|649.54|653.46|649.46|22
1623077360000|2021-06-07 14:49:20|653.51|649.51|653.53|649.53|653.54|649.54|653.45|649.45|25
1623077370000|2021-06-07 14:49:30|653.52|649.52|653.56|649.56|653.58|649.58|653.49|649.49|23
1623077380000|2021-06-07 14:49:40|653.55|649.55|653.64|649.64|653.65|649.65|653.55|649.55|20
1623077390000|2021-06-07 14:49:50|653.63|649.63|653.6|649.6|653.63|649.63|653.56|649.56|13
1623077400000|2021-06-07 14:50:00|653.59|649.59|654.15|650.15|654.22|650.22|653.59|649.59|32
1623077410000|2021-06-07 14:50:10|654.16|650.16|654.11|650.11|654.17|650.17|653.99|649.99|23
1623077420000|2021-06-07 14:50:20|654.13|650.13|654.34|650.34|654.34|650.34|654.12|650.12|25
1623077430000|2021-06-07 14:50:30|654.36|650.36|654.26|650.26|654.38|650.38|654.24|650.24|23
1623077440000|2021-06-07 14:50:40|654.27|650.27|654.17|650.17|654.32|650.32|654.16|650.16|27
1623077450000|2021-06-07 14:50:50|654.18|650.18|653.97|649.97|654.21|650.21|653.97|649.97|9
1623077460000|2021-06-07 14:51:00|654.02|650.02|653.98|649.98|654.02|650.02|653.97|649.97|7
1623077470000|2021-06-07 14:51:10|653.84|649.84|653.91|649.91|653.91|649.91|653.83|649.83|22
1623077480000|2021-06-07 14:51:20|653.89|649.89|653.77|649.77|653.91|649.91|653.75|649.75|20
1623077490000|2021-06-07 14:51:30|653.76|649.76|653.6|649.6|653.79|649.79|653.58|649.58|19
1623077500000|2021-06-07 14:51:40|653.61|649.61|653.4|649.4|653.61|649.61|653.4|649.4|14
1623077510000|2021-06-07 14:51:50|653.39|649.39|653.15|649.15|653.39|649.39|653.15|649.15|11
1623077520000|2021-06-07 14:52:00|652.94|648.94|652.41|648.41|653.04|649.04|652.28|648.28|25
1623077530000|2021-06-07 14:52:10|652.37|648.37|652.88|648.88|652.93|648.93|652.37|648.37|35
1623077540000|2021-06-07 14:52:20|652.91|648.91|652.83|648.83|653.12|649.12|652.79|648.79|29
1623077550000|2021-06-07 14:52:30|652.84|648.84|653.01|649.01|653.04|649.04|652.84|648.84|22
1623077560000|2021-06-07 14:52:40|653|649|653.26|649.26|653.37|649.37|653|649|27
1623077570000|2021-06-07 14:52:50|653.27|649.27|653.66|649.66|653.66|649.66|653.26|649.26|20
1623077580000|2021-06-07 14:53:00|653.64|649.64|653.43|649.43|653.66|649.66|653.4|649.4|25
1623077590000|2021-06-07 14:53:10|653.44|649.44|653.73|649.73|653.77|649.77|653.4|649.4|17
1623077600000|2021-06-07 14:53:20|653.78|649.78|654.12|650.12|654.12|650.12|653.78|649.78|22
1623077610000|2021-06-07 14:53:30|654.11|650.11|654.64|650.64|654.77|650.77|654.11|650.11|30
1623077620000|2021-06-07 14:53:40|654.65|650.65|654.59|650.59|654.7|650.7|654.48|650.48|32
1623077630000|2021-06-07 14:53:50|654.56|650.56|654.87|650.87|654.92|650.92|654.55|650.55|27
1623077640000|2021-06-07 14:54:00|654.86|650.86|655.76|651.76|655.79|651.79|654.75|650.75|30
1623077650000|2021-06-07 14:54:10|655.75|651.75|656.06|652.06|656.15|652.15|655.75|651.75|27
1623077660000|2021-06-07 14:54:20|655.97|651.97|656.2|652.2|656.24|652.24|655.97|651.97|24
1623077670000|2021-06-07 14:54:30|656.22|652.22|656.35|652.35|656.37|652.37|656.17|652.17|25
1623077680000|2021-06-07 14:54:40|656.36|652.36|656.09|652.09|656.37|652.37|656.09|652.09|22
1623077690000|2021-06-07 14:54:50|656.05|652.05|656.2|652.2|656.2|652.2|656.02|652.02|22
1623077700000|2021-06-07 14:55:00|656.25|652.25|655.9|651.9|656.25|652.25|655.76|651.76|35
1623077710000|2021-06-07 14:55:10|655.89|651.89|656.19|652.19|656.22|652.22|655.78|651.78|21
1623077720000|2021-06-07 14:55:20|656.23|652.23|656.47|652.47|656.49|652.49|656.23|652.23|21
1623077730000|2021-06-07 14:55:30|656.46|652.46|656.06|652.06|656.49|652.49|655.94|651.94|27
1623077740000|2021-06-07 14:55:40|656.07|652.07|656.28|652.28|656.29|652.29|656.04|652.04|21
1623077750000|2021-06-07 14:55:50|656.14|652.14|656.13|652.13|656.21|652.21|656.12|652.12|8
1623077760000|2021-06-07 14:56:00|656.2|652.2|656.28|652.28|656.29|652.29|656.15|652.15|21
1623077770000|2021-06-07 14:56:10|656.29|652.29|656.46|652.46|656.56|652.56|656.28|652.28|26
1623077780000|2021-06-07 14:56:20|656.44|652.44|656.26|652.26|656.45|652.45|656.22|652.22|22
1623077790000|2021-06-07 14:56:30|656.39|652.39|656.31|652.31|656.41|652.41|656.29|652.29|19
1623077800000|2021-06-07 14:56:40|656.3|652.3|656.29|652.29|656.32|652.32|656.26|652.26|18
1623077810000|2021-06-07 14:56:50|656.25|652.25|656.17|652.17|656.4|652.4|655.96|651.96|28
1623077820000|2021-06-07 14:57:00|656.18|652.18|655.9|651.9|656.26|652.26|655.9|651.9|18
1623077830000|2021-06-07 14:57:10|655.89|651.89|655.71|651.71|655.92|651.92|655.68|651.68|24
1623077840000|2021-06-07 14:57:20|655.81|651.81|655.86|651.86|655.87|651.87|655.67|651.67|26
1623077850000|2021-06-07 14:57:30|655.83|651.83|655.88|651.88|655.93|651.93|655.79|651.79|27
1623077860000|2021-06-07 14:57:40|655.87|651.87|655.65|651.65|655.89|651.89|655.61|651.61|25
1623077870000|2021-06-07 14:57:50|655.64|651.64|655.91|651.91|655.92|651.92|655.59|651.59|25
1623077880000|2021-06-07 14:58:00|655.93|651.93|655.59|651.59|655.95|651.95|655.58|651.58|28
1623077890000|2021-06-07 14:58:10|655.6|651.6|655.48|651.48|655.68|651.68|655.39|651.39|26
1623077900000|2021-06-07 14:58:20|655.46|651.46|655.37|651.37|655.53|651.53|655.37|651.37|21
1623077910000|2021-06-07 14:58:30|655.33|651.33|654.83|650.83|655.33|651.33|654.65|650.65|35
1623077920000|2021-06-07 14:58:40|654.88|650.88|654.92|650.92|655.12|651.12|654.82|650.82|28
1623077930000|2021-06-07 14:58:50|654.94|650.94|654.87|650.87|655|651|654.86|650.86|20
1623077940000|2021-06-07 14:59:00|654.88|650.88|655.07|651.07|655.09|651.09|654.86|650.86|12
1623077950000|2021-06-07 14:59:10|655.09|651.09|655.09|651.09|655.15|651.15|654.96|650.96|28
1623077960000|2021-06-07 14:59:20|655.08|651.08|654.91|650.91|655.09|651.09|654.91|650.91|23
1623077970000|2021-06-07 14:59:30|654.92|650.92|654.82|650.82|654.94|650.94|654.78|650.78|17
1623077980000|2021-06-07 14:59:40|654.83|650.83|654.69|650.69|654.83|650.83|654.69|650.69|23
1623077990000|2021-06-07 14:59:50|654.7|650.7|654.6|650.6|654.7|650.7|654.58|650.58|26
1623078000000|2021-06-07 15:00:00|654.61|650.61|653.53|649.53|654.64|650.64|653.53|649.53|30
1623078010000|2021-06-07 15:00:10|653.79|649.79|653.81|649.81|653.92|649.92|653.66|649.66|16
1623078020000|2021-06-07 15:00:20|653.8|649.8|653.46|649.46|653.82|649.82|653.35|649.35|30
1623078030000|2021-06-07 15:00:30|653.38|649.38|652.9|648.9|653.38|649.38|652.9|648.9|25
1623078040000|2021-06-07 15:00:40|652.86|648.86|652.54|648.54|652.86|648.86|652.54|648.54|22
1623078050000|2021-06-07 15:00:50|652.55|648.55|652.7|648.7|652.7|648.7|652.39|648.39|27
1623078060000|2021-06-07 15:01:00|652.69|648.69|652.71|648.71|652.74|648.74|652.55|648.55|26
1623078070000|2021-06-07 15:01:10|652.72|648.72|652.61|648.61|652.72|648.72|652.6|648.6|20
1623078080000|2021-06-07 15:01:20|652.62|648.62|652.66|648.66|652.73|648.73|652.61|648.61|28
1623078090000|2021-06-07 15:01:30|652.65|648.65|652.57|648.57|652.69|648.69|652.55|648.55|15
1623078100000|2021-06-07 15:01:40|652.56|648.56|652.6|648.6|652.6|648.6|652.55|648.55|7
1623078110000|2021-06-07 15:01:50|652.59|648.59|652.6|648.6|652.62|648.62|652.58|648.58|17
1623078120000|2021-06-07 15:02:00|652.58|648.58|652.52|648.52|652.64|648.64|652.5|648.5|25
1623078130000|2021-06-07 15:02:10|652.51|648.51|652.54|648.54|652.58|648.58|652.51|648.51|15
1623078140000|2021-06-07 15:02:20|652.53|648.53|652.55|648.55|652.56|648.56|652.53|648.53|5
1623078150000|2021-06-07 15:02:30|652.52|648.52|652.52|648.52|652.53|648.53|652.51|648.51|15
1623078160000|2021-06-07 15:02:40|652.51|648.51|652.73|648.73|652.73|648.73|652.32|648.32|14
1623078170000|2021-06-07 15:02:50|652.74|648.74|652.79|648.79|652.79|648.79|652.74|648.74|2
1623078180000|2021-06-07 15:03:00|652.78|648.78|652.81|648.81|652.94|648.94|652.69|648.69|22
1623078190000|2021-06-07 15:03:10|652.8|648.8|652.83|648.83|652.83|648.83|652.79|648.79|7
1623078200000|2021-06-07 15:03:20|652.82|648.82|652.92|648.92|652.94|648.94|652.82|648.82|12
1623078210000|2021-06-07 15:03:30|652.91|648.91|652.87|648.87|652.92|648.92|652.85|648.85|13
1623078220000|2021-06-07 15:03:40|652.95|648.95|652.98|648.98|653.04|649.04|652.94|648.94|9
1623078230000|2021-06-07 15:03:50|653|649|652.9|648.9|653.01|649.01|652.9|648.9|7
1623078240000|2021-06-07 15:04:00|652.96|648.96|653.04|649.04|653.04|649.04|652.88|648.88|17
1623078250000|2021-06-07 15:04:10|652.96|648.96|653.03|649.03|653.09|649.09|652.87|648.87|19
1623078260000|2021-06-07 15:04:20|652.97|648.97|652.92|648.92|653|649|652.92|648.92|14
1623078270000|2021-06-07 15:04:30|652.93|648.93|652.95|648.95|652.95|648.95|652.77|648.77|12
1623078280000|2021-06-07 15:04:40|652.89|648.89|652.92|648.92|652.98|648.98|652.89|648.89|26
1623078290000|2021-06-07 15:04:50|652.93|648.93|652.93|648.93|653.04|649.04|652.89|648.89|11
1623078300000|2021-06-07 15:05:00|652.92|648.92|652.93|648.93|652.93|648.93|652.92|648.92|6
1623078310000|2021-06-07 15:05:10|652.92|648.92|652.87|648.87|652.94|648.94|652.87|648.87|17
1623078320000|2021-06-07 15:05:20|652.84|648.84|652.85|648.85|652.89|648.89|652.84|648.84|12
1623078330000|2021-06-07 15:05:30|652.86|648.86|653.05|649.05|653.08|649.08|652.85|648.85|17
1623078340000|2021-06-07 15:05:40|653.06|649.06|653.12|649.12|653.12|649.12|653.06|649.06|14
1623078350000|2021-06-07 15:05:50|653.2|649.2|653.37|649.37|653.37|649.37|653.19|649.19|12
1623078360000|2021-06-07 15:06:00|653.38|649.38|653.37|649.37|653.38|649.38|653.36|649.36|6
1623078370000|2021-06-07 15:06:10|653.33|649.33|653.23|649.23|653.33|649.33|653.18|649.18|30
1623078380000|2021-06-07 15:06:20|653.21|649.21|653.25|649.25|653.26|649.26|653.18|649.18|20
1623078390000|2021-06-07 15:06:30|653.24|649.24|653.23|649.23|653.26|649.26|653.21|649.21|23
1623078400000|2021-06-07 15:06:40|653.24|649.24|653.25|649.25|653.25|649.25|653.22|649.22|21
1623078410000|2021-06-07 15:06:50|653.24|649.24|653.24|649.24|653.28|649.28|653.16|649.16|18
1623078420000|2021-06-07 15:07:00|653.23|649.23|652.94|648.94|653.28|649.28|652.94|648.94|23
1623078430000|2021-06-07 15:07:10|652.89|648.89|652.8|648.8|652.89|648.89|652.77|648.77|23
1623078440000|2021-06-07 15:07:20|652.78|648.78|652.99|648.99|652.99|648.99|652.75|648.75|31
1623078450000|2021-06-07 15:07:30|653|649|653.24|649.24|653.46|649.46|653|649|27
1623078460000|2021-06-07 15:07:40|653.26|649.26|653.18|649.18|653.26|649.26|653.1|649.1|24
1623078470000|2021-06-07 15:07:50|653.11|649.11|653.18|649.18|653.19|649.19|653.11|649.11|21
1623078480000|2021-06-07 15:08:00|653.17|649.17|653.84|649.84|653.86|649.86|653.17|649.17|29
1623078490000|2021-06-07 15:08:10|653.85|649.85|653.81|649.81|653.86|649.86|653.81|649.81|11
1623078500000|2021-06-07 15:08:20|653.82|649.82|653.71|649.71|653.83|649.83|653.7|649.7|17
1623078510000|2021-06-07 15:08:30|653.72|649.72|653.94|649.94|653.94|649.94|653.72|649.72|14
1623078520000|2021-06-07 15:08:40|654.02|650.02|654.02|650.02|654.02|650.02|654.02|650.02|1
1623078530000|2021-06-07 15:08:50|654.01|650.01|654.11|650.11|654.11|650.11|654.01|650.01|6
1623078540000|2021-06-07 15:09:00|654.14|650.14|654.11|650.11|654.17|650.17|654.03|650.03|16
1623078550000|2021-06-07 15:09:10|654.12|650.12|653.69|649.69|654.12|650.12|653.66|649.66|24
1623078560000|2021-06-07 15:09:20|653.7|649.7|653.81|649.81|653.83|649.83|653.67|649.67|24
1623078570000|2021-06-07 15:09:30|653.83|649.83|653.73|649.73|653.84|649.84|653.73|649.73|20
1623078580000|2021-06-07 15:09:40|653.74|649.74|653.93|649.93|653.94|649.94|653.68|649.68|24
1623078590000|2021-06-07 15:09:50|653.94|649.94|654.15|650.15|654.16|650.16|653.94|649.94|18
1623078600000|2021-06-07 15:10:00|654.16|650.16|654.18|650.18|654.18|650.18|654.15|650.15|16
1623078610000|2021-06-07 15:10:10|654.23|650.23|653.69|649.69|654.23|650.23|653.66|649.66|24
1623078620000|2021-06-07 15:10:20|653.66|649.66|652.8|648.8|653.66|649.66|652.74|648.74|37
1623078630000|2021-06-07 15:10:30|652.85|648.85|652.47|648.47|652.88|648.88|652.45|648.45|23
1623078640000|2021-06-07 15:10:40|652.52|648.52|652.48|648.48|652.6|648.6|652.46|648.46|25
1623078650000|2021-06-07 15:10:50|652.49|648.49|652.56|648.56|652.67|648.67|652.39|648.39|11
1623078660000|2021-06-07 15:11:00|652.42|648.42|652.48|648.48|652.51|648.51|652.39|648.39|20
1623078670000|2021-06-07 15:11:10|652.47|648.47|652.61|648.61|652.62|648.62|652.46|648.46|19
1623078680000|2021-06-07 15:11:20|652.62|648.62|652.78|648.78|652.84|648.84|652.59|648.59|20
1623078690000|2021-06-07 15:11:30|652.79|648.79|652.86|648.86|652.86|648.86|652.78|648.78|5
1623078700000|2021-06-07 15:11:40|652.85|648.85|653.01|649.01|653.03|649.03|652.84|648.84|16
1623078710000|2021-06-07 15:11:50|653.02|649.02|652.68|648.68|653.04|649.04|652.51|648.51|20
1623078720000|2021-06-07 15:12:00|652.69|648.69|652.69|648.69|652.89|648.89|652.65|648.65|21
1623078730000|2021-06-07 15:12:10|652.67|648.67|652.69|648.69|652.73|648.73|652.63|648.63|24
1623078740000|2021-06-07 15:12:20|652.63|648.63|652.63|648.63|652.68|648.68|652.62|648.62|19
1623078750000|2021-06-07 15:12:30|652.51|648.51|652.63|648.63|652.63|648.63|652.49|648.49|26
1623078760000|2021-06-07 15:12:40|652.62|648.62|652.84|648.84|652.84|648.84|652.55|648.55|22
1623078770000|2021-06-07 15:12:50|653.01|649.01|653.22|649.22|653.25|649.25|653.01|649.01|15
1623078780000|2021-06-07 15:13:00|653.25|649.25|653.25|649.25|653.25|649.25|653.17|649.17|13
1623078790000|2021-06-07 15:13:10|653.23|649.23|653.65|649.65|653.71|649.71|653.23|649.23|22
1623078800000|2021-06-07 15:13:20|653.75|649.75|653.95|649.95|654|650|653.52|649.52|17
1623078810000|2021-06-07 15:13:30|654.02|650.02|654.27|650.27|654.28|650.28|653.92|649.92|27
1623078820000|2021-06-07 15:13:40|654.26|650.26|654.31|650.31|654.31|650.31|654.26|650.26|12
1623078830000|2021-06-07 15:13:50|654.3|650.3|654.42|650.42|654.42|650.42|654.28|650.28|7
1623078840000|2021-06-07 15:14:00|654.4|650.4|654.65|650.65|654.66|650.66|654.4|650.4|28
1623078850000|2021-06-07 15:14:10|654.7|650.7|654.68|650.68|654.95|650.95|654.68|650.68|24
1623078860000|2021-06-07 15:14:20|654.67|650.67|654.53|650.53|654.7|650.7|654.53|650.53|21
1623078870000|2021-06-07 15:14:30|654.56|650.56|654.53|650.53|654.58|650.58|654.52|650.52|14
1623078880000|2021-06-07 15:14:40|654.56|650.56|654.56|650.56|654.61|650.61|654.55|650.55|10
1623078890000|2021-06-07 15:14:50|654.6|650.6|654.43|650.43|654.6|650.6|654.38|650.38|13
1623078900000|2021-06-07 15:15:00|654.42|650.42|653.91|649.91|654.42|650.42|653.91|649.91|20
1623078910000|2021-06-07 15:15:10|653.92|649.92|653.9|649.9|653.96|649.96|653.9|649.9|20
1623078920000|2021-06-07 15:15:20|653.93|649.93|654.55|650.55|654.59|650.59|653.93|649.93|29
1623078930000|2021-06-07 15:15:30|654.73|650.73|654.68|650.68|654.85|650.85|654.58|650.58|25
1623078940000|2021-06-07 15:15:40|654.66|650.66|654.63|650.63|654.69|650.69|654.55|650.55|24
1623078950000|2021-06-07 15:15:50|654.64|650.64|654.32|650.32|654.66|650.66|654.21|650.21|17
1623078960000|2021-06-07 15:16:00|654.31|650.31|654.21|650.21|654.43|650.43|654.19|650.19|24
1623078970000|2021-06-07 15:16:10|654.24|650.24|654.01|650.01|654.25|650.25|654.01|650.01|9
1623078980000|2021-06-07 15:16:20|654.02|650.02|653.91|649.91|654.02|650.02|653.86|649.86|24
1623078990000|2021-06-07 15:16:30|653.94|649.94|653.9|649.9|654.04|650.04|653.87|649.87|22
1623079000000|2021-06-07 15:16:40|653.91|649.91|653.9|649.9|653.92|649.92|653.8|649.8|27
1623079010000|2021-06-07 15:16:50|653.87|649.87|653.8|649.8|653.87|649.87|653.8|649.8|14
1623079020000|2021-06-07 15:17:00|653.78|649.78|653.48|649.48|653.8|649.8|653.46|649.46|26
1623079030000|2021-06-07 15:17:10|653.51|649.51|653.49|649.49|653.64|649.64|653.46|649.46|26
1623079040000|2021-06-07 15:17:20|653.5|649.5|653.51|649.51|653.55|649.55|653.47|649.47|27
1623079050000|2021-06-07 15:17:30|653.54|649.54|653.38|649.38|653.54|649.54|653.35|649.35|22
1623079060000|2021-06-07 15:17:40|653.37|649.37|653.24|649.24|653.38|649.38|653.24|649.24|11
1623079070000|2021-06-07 15:17:50|653.27|649.27|653.62|649.62|653.7|649.7|653.27|649.27|23
1623079080000|2021-06-07 15:18:00|653.61|649.61|653.63|649.63|653.68|649.68|653.61|649.61|21
1623079090000|2021-06-07 15:18:10|653.67|649.67|653.55|649.55|653.72|649.72|653.54|649.54|20
1623079100000|2021-06-07 15:18:20|653.56|649.56|653.45|649.45|653.58|649.58|653.45|649.45|24
1623079110000|2021-06-07 15:18:30|653.48|649.48|653.49|649.49|653.58|649.58|653.45|649.45|21
1623079120000|2021-06-07 15:18:40|653.5|649.5|653.51|649.51|653.52|649.52|653.48|649.48|24
1623079130000|2021-06-07 15:18:50|653.52|649.52|653.5|649.5|653.52|649.52|653.48|649.48|18
1623079140000|2021-06-07 15:19:00|653.49|649.49|653.5|649.5|653.52|649.52|653.48|649.48|19
1623079150000|2021-06-07 15:19:10|653.49|649.49|653.57|649.57|653.58|649.58|653.48|649.48|21
1623079160000|2021-06-07 15:19:20|653.58|649.58|653.6|649.6|653.61|649.61|653.58|649.58|5
1623079170000|2021-06-07 15:19:30|653.61|649.61|653.82|649.82|653.82|649.82|653.6|649.6|21
1623079180000|2021-06-07 15:19:40|653.83|649.83|653.85|649.85|653.9|649.9|653.83|649.83|14
1623079190000|2021-06-07 15:19:50|653.86|649.86|653.85|649.85|653.86|649.86|653.78|649.78|21
1623079200000|2021-06-07 15:20:00|653.84|649.84|653.49|649.49|653.86|649.86|653.43|649.43|28
1623079210000|2021-06-07 15:20:10|653.47|649.47|653.53|649.53|653.56|649.56|653.42|649.42|28
1623079220000|2021-06-07 15:20:20|653.5|649.5|653.49|649.49|653.55|649.55|653.49|649.49|20
1623079230000|2021-06-07 15:20:30|653.44|649.44|653.26|649.26|653.45|649.45|653.24|649.24|20
1623079240000|2021-06-07 15:20:40|653.24|649.24|653.26|649.26|653.26|649.26|653.23|649.23|10
1623079250000|2021-06-07 15:20:50|653.19|649.19|653.3|649.3|653.32|649.32|653.19|649.19|15
1623079260000|2021-06-07 15:21:00|653.21|649.21|653.18|649.18|653.21|649.21|653.18|649.18|12
1623079270000|2021-06-07 15:21:10|653.19|649.19|653.19|649.19|653.19|649.19|653.13|649.13|18
1623079280000|2021-06-07 15:21:20|653.2|649.2|653.24|649.24|653.3|649.3|653.2|649.2|21
1623079290000|2021-06-07 15:21:30|653.25|649.25|653.24|649.24|653.26|649.26|653.23|649.23|7
1623079300000|2021-06-07 15:21:40|653.25|649.25|653.27|649.27|653.28|649.28|653.23|649.23|16
1623079310000|2021-06-07 15:21:50|653.25|649.25|653.2|649.2|653.27|649.27|653.19|649.19|19
1623079320000|2021-06-07 15:22:00|653.17|649.17|653.23|649.23|653.31|649.31|653.15|649.15|12
1623079330000|2021-06-07 15:22:10|653.22|649.22|653.51|649.51|653.51|649.51|653.22|649.22|13
1623079340000|2021-06-07 15:22:20|653.5|649.5|653.46|649.46|653.51|649.51|653.43|649.43|19
1623079350000|2021-06-07 15:22:30|653.51|649.51|653.47|649.47|653.52|649.52|653.35|649.35|15
1623079360000|2021-06-07 15:22:40|653.46|649.46|653.4|649.4|653.5|649.5|653.37|649.37|22
1623079370000|2021-06-07 15:22:50|653.45|649.45|653.42|649.42|653.49|649.49|653.39|649.39|26
1623079380000|2021-06-07 15:23:00|653.49|649.49|653.27|649.27|653.51|649.51|653.27|649.27|20
1623079390000|2021-06-07 15:23:10|653.29|649.29|653.56|649.56|653.57|649.57|653.29|649.29|22
1623079400000|2021-06-07 15:23:20|653.55|649.55|653.52|649.52|653.61|649.61|653.45|649.45|19
1623079410000|2021-06-07 15:23:30|653.54|649.54|653.69|649.69|653.69|649.69|653.53|649.53|19
1623079420000|2021-06-07 15:23:40|653.67|649.67|653.97|649.97|653.97|649.97|653.67|649.67|14
1623079430000|2021-06-07 15:23:50|654.04|650.04|653.99|649.99|654.04|650.04|653.96|649.96|20
1623079440000|2021-06-07 15:24:00|654|650|653.95|649.95|654.05|650.05|653.94|649.94|18
1623079450000|2021-06-07 15:24:10|653.94|649.94|654|650|654.05|650.05|653.94|649.94|13
1623079460000|2021-06-07 15:24:20|654.05|650.05|654.15|650.15|654.16|650.16|654.04|650.04|10
1623079470000|2021-06-07 15:24:30|654.16|650.16|654.15|650.15|654.16|650.16|654.13|650.13|12
1623079480000|2021-06-07 15:24:40|654.14|650.14|654.17|650.17|654.18|650.18|654.13|650.13|23
1623079490000|2021-06-07 15:24:50|654.16|650.16|654.6|650.6|654.6|650.6|654.14|650.14|20
1623079500000|2021-06-07 15:25:00|654.62|650.62|654.53|650.53|654.63|650.63|654.52|650.52|19
1623079510000|2021-06-07 15:25:10|654.52|650.52|654.39|650.39|654.52|650.52|654.25|650.25|27
1623079520000|2021-06-07 15:25:20|654.36|650.36|654.44|650.44|654.45|650.45|654.36|650.36|25
1623079530000|2021-06-07 15:25:30|654.45|650.45|654.44|650.44|654.45|650.45|654.44|650.44|6
1623079540000|2021-06-07 15:25:40|654.45|650.45|654.55|650.55|654.55|650.55|654.45|650.45|8
1623079550000|2021-06-07 15:25:50|654.56|650.56|654.54|650.54|654.56|650.56|654.54|650.54|7
1623079560000|2021-06-07 15:26:00|654.53|650.53|654.49|650.49|654.54|650.54|654.48|650.48|16
1623079570000|2021-06-07 15:26:10|654.48|650.48|654.38|650.38|654.48|650.48|654.38|650.38|7
1623079580000|2021-06-07 15:26:20|654.39|650.39|654.24|650.24|654.49|650.49|654.19|650.19|14
1623079590000|2021-06-07 15:26:30|654.2|650.2|654.24|650.24|654.24|650.24|654.2|650.2|2
1623079600000|2021-06-07 15:26:40|654.23|650.23|654.23|650.23|654.24|650.24|654.2|650.2|16
1623079610000|2021-06-07 15:26:50|654.24|650.24|654.07|650.07|654.24|650.24|654.05|650.05|20
1623079620000|2021-06-07 15:27:00|654.08|650.08|653.94|649.94|654.09|650.09|653.89|649.89|11
1623079630000|2021-06-07 15:27:10|653.89|649.89|653.77|649.77|653.94|649.94|653.75|649.75|11
1623079640000|2021-06-07 15:27:20|653.75|649.75|653.84|649.84|653.88|649.88|653.75|649.75|20
1623079650000|2021-06-07 15:27:30|653.85|649.85|653.71|649.71|653.86|649.86|653.7|649.7|17
1623079660000|2021-06-07 15:27:40|653.72|649.72|653.75|649.75|653.75|649.75|653.7|649.7|20
1623079670000|2021-06-07 15:27:50|653.76|649.76|653.81|649.81|653.87|649.87|653.76|649.76|21
1623079680000|2021-06-07 15:28:00|653.82|649.82|653.84|649.84|653.86|649.86|653.8|649.8|16
1623079690000|2021-06-07 15:28:10|653.85|649.85|653.93|649.93|653.93|649.93|653.85|649.85|6
1623079700000|2021-06-07 15:28:20|653.9|649.9|653.85|649.85|654.02|650.02|653.85|649.85|24
1623079710000|2021-06-07 15:28:30|653.86|649.86|653.8|649.8|653.87|649.87|653.8|649.8|15
1623079720000|2021-06-07 15:28:40|653.81|649.81|653.8|649.8|653.83|649.83|653.8|649.8|21
1623079730000|2021-06-07 15:28:50|653.81|649.81|654.05|650.05|654.05|650.05|653.81|649.81|9
1623079740000|2021-06-07 15:29:00|654.08|650.08|654.13|650.13|654.14|650.14|654|650|15
1623079750000|2021-06-07 15:29:10|654.16|650.16|654.15|650.15|654.16|650.16|654.12|650.12|10
1623079760000|2021-06-07 15:29:20|654.14|650.14|654.15|650.15|654.16|650.16|654.13|650.13|7
1623079770000|2021-06-07 15:29:30|654.24|650.24|654.35|650.35|654.37|650.37|654.23|650.23|10
1623079780000|2021-06-07 15:29:40|654.37|650.37|654.43|650.43|654.47|650.47|654.37|650.37|11
1623079790000|2021-06-07 15:29:50|654.41|650.41|654.43|650.43|654.43|650.43|654.39|650.39|4
1623079800000|2021-06-07 15:30:00|654.39|650.39|654.4|650.4|654.43|650.43|654.3|650.3|16
1623079810000|2021-06-07 15:30:10|654.42|650.42|654.12|650.12|654.42|650.42|654.12|650.12|26
1623079820000|2021-06-07 15:30:20|654.16|650.16|654.06|650.06|654.16|650.16|654.05|650.05|24
1623079830000|2021-06-07 15:30:30|654.05|650.05|653.86|649.86|654.05|650.05|653.82|649.82|24
1623079840000|2021-06-07 15:30:40|653.87|649.87|653.75|649.75|653.87|649.87|653.74|649.74|18
1623079850000|2021-06-07 15:30:50|653.76|649.76|653.55|649.55|653.82|649.82|653.55|649.55|23
1623079860000|2021-06-07 15:31:00|653.57|649.57|653.56|649.56|653.6|649.6|653.56|649.56|14
1623079870000|2021-06-07 15:31:10|653.55|649.55|653.49|649.49|653.56|649.56|653.41|649.41|20
1623079880000|2021-06-07 15:31:20|653.48|649.48|653.47|649.47|653.48|649.48|653.45|649.45|17
1623079890000|2021-06-07 15:31:30|653.46|649.46|653.45|649.45|653.46|649.46|653.45|649.45|8
1623079900000|2021-06-07 15:31:40|653.46|649.46|653.89|649.89|653.89|649.89|653.46|649.46|15
1623079910000|2021-06-07 15:31:50|653.86|649.86|654.08|650.08|654.09|650.09|653.86|649.86|19
1623079920000|2021-06-07 15:32:00|654.09|650.09|653.83|649.83|654.09|650.09|653.81|649.81|22
1623079930000|2021-06-07 15:32:10|653.82|649.82|653.97|649.97|653.97|649.97|653.79|649.79|12
1623079940000|2021-06-07 15:32:20|653.96|649.96|653.9|649.9|653.97|649.97|653.89|649.89|23
1623079950000|2021-06-07 15:32:30|653.89|649.89|654.02|650.02|654.02|650.02|653.89|649.89|11
1623079960000|2021-06-07 15:32:40|654.03|650.03|654.24|650.24|654.24|650.24|654.03|650.03|13
1623079970000|2021-06-07 15:32:50|654.27|650.27|654.19|650.19|654.27|650.27|654.19|650.19|11
1623079980000|2021-06-07 15:33:00|654.15|650.15|654.2|650.2|654.2|650.2|654.15|650.15|6
1623079990000|2021-06-07 15:33:10|654.16|650.16|654.22|650.22|654.24|650.24|654.16|650.16|18
1623080000000|2021-06-07 15:33:20|654.23|650.23|654.33|650.33|654.33|650.33|654.21|650.21|16
1623080010000|2021-06-07 15:33:30|654.41|650.41|654.41|650.41|654.43|650.43|654.37|650.37|14
1623080020000|2021-06-07 15:33:40|654.42|650.42|654.54|650.54|654.57|650.57|654.38|650.38|19
1623080030000|2021-06-07 15:33:50|654.53|650.53|654.55|650.55|654.55|650.55|654.52|650.52|8
1623080040000|2021-06-07 15:34:00|654.56|650.56|654.68|650.68|654.79|650.79|654.55|650.55|24
1623080050000|2021-06-07 15:34:10|654.69|650.69|654.69|650.69|654.71|650.71|654.67|650.67|17
1623080060000|2021-06-07 15:34:20|654.7|650.7|654.76|650.76|654.76|650.76|654.65|650.65|19
1623080070000|2021-06-07 15:34:30|654.79|650.79|654.79|650.79|654.82|650.82|654.76|650.76|27
1623080080000|2021-06-07 15:34:40|654.81|650.81|654.78|650.78|654.81|650.81|654.78|650.78|16
1623080090000|2021-06-07 15:34:50|654.79|650.79|654.79|650.79|654.8|650.8|654.77|650.77|15
1623080100000|2021-06-07 15:35:00|654.78|650.78|654.87|650.87|654.9|650.9|654.78|650.78|13
1623080110000|2021-06-07 15:35:10|654.86|650.86|654.86|650.86|654.89|650.89|654.86|650.86|11
1623080120000|2021-06-07 15:35:20|654.84|650.84|654.67|650.67|654.84|650.84|654.67|650.67|16
1623080130000|2021-06-07 15:35:30|654.68|650.68|654.63|650.63|654.7|650.7|654.63|650.63|6
1623080140000|2021-06-07 15:35:40|654.64|650.64|654.6|650.6|654.71|650.71|654.54|650.54|13
1623080150000|2021-06-07 15:35:50|654.56|650.56|654.63|650.63|654.64|650.64|654.56|650.56|7
1623080160000|2021-06-07 15:36:00|654.59|650.59|654.65|650.65|654.67|650.67|654.57|650.57|17
1623080170000|2021-06-07 15:36:10|654.64|650.64|654.63|650.63|654.74|650.74|654.63|650.63|10
1623080180000|2021-06-07 15:36:20|654.64|650.64|654.6|650.6|654.64|650.64|654.59|650.59|6
1623080190000|2021-06-07 15:36:30|654.61|650.61|654.62|650.62|654.64|650.64|654.6|650.6|13
1623080200000|2021-06-07 15:36:40|654.64|650.64|654.59|650.59|654.64|650.64|654.58|650.58|15
1623080210000|2021-06-07 15:36:50|654.6|650.6|654.48|650.48|654.62|650.62|654.46|650.46|19
1623080220000|2021-06-07 15:37:00|654.49|650.49|654.56|650.56|654.66|650.66|654.44|650.44|21
1623080230000|2021-06-07 15:37:10|654.55|650.55|654.53|650.53|654.58|650.58|654.52|650.52|17
1623080240000|2021-06-07 15:37:20|654.52|650.52|654.45|650.45|654.52|650.52|654.44|650.44|18
1623080250000|2021-06-07 15:37:30|654.43|650.43|654.36|650.36|654.43|650.43|654.36|650.36|12
1623080260000|2021-06-07 15:37:40|654.37|650.37|654.54|650.54|654.61|650.61|654.37|650.37|25
1623080270000|2021-06-07 15:37:50|654.53|650.53|654.44|650.44|654.55|650.55|654.44|650.44|23
1623080280000|2021-06-07 15:38:00|654.45|650.45|654.46|650.46|654.5|650.5|654.43|650.43|27
1623080290000|2021-06-07 15:38:10|654.47|650.47|654.51|650.51|654.54|650.54|654.45|650.45|23
1623080300000|2021-06-07 15:38:20|654.54|650.54|654.5|650.5|654.54|650.54|654.5|650.5|5
1623080310000|2021-06-07 15:38:30|654.49|650.49|654.63|650.63|654.68|650.68|654.48|650.48|22
1623080320000|2021-06-07 15:38:40|654.62|650.62|654.69|650.69|654.7|650.7|654.56|650.56|20
1623080330000|2021-06-07 15:38:50|654.67|650.67|654.73|650.73|654.74|650.74|654.67|650.67|17
1623080340000|2021-06-07 15:39:00|654.71|650.71|654.72|650.72|654.77|650.77|654.7|650.7|18
1623080350000|2021-06-07 15:39:10|654.73|650.73|654.76|650.76|654.78|650.78|654.72|650.72|20
1623080360000|2021-06-07 15:39:20|654.8|650.8|654.84|650.84|654.84|650.84|654.74|650.74|24
1623080370000|2021-06-07 15:39:30|654.85|650.85|654.85|650.85|654.86|650.86|654.79|650.79|13
1623080380000|2021-06-07 15:39:40|654.86|650.86|654.86|650.86|654.86|650.86|654.8|650.8|10
1623080390000|2021-06-07 15:39:50|654.82|650.82|654.89|650.89|654.93|650.93|654.82|650.82|12
1623080400000|2021-06-07 15:40:00|654.9|650.9|654.87|650.87|654.9|650.9|654.83|650.83|18
1623080410000|2021-06-07 15:40:10|654.86|650.86|654.84|650.84|654.88|650.88|654.84|650.84|12
1623080420000|2021-06-07 15:40:20|654.83|650.83|654.9|650.9|654.9|650.9|654.83|650.83|4
1623080430000|2021-06-07 15:40:30|654.89|650.89|654.88|650.88|654.92|650.92|654.84|650.84|16
1623080440000|2021-06-07 15:40:40|654.89|650.89|655.34|651.34|655.34|651.34|654.89|650.89|19
1623080450000|2021-06-07 15:40:50|655.35|651.35|655.29|651.29|655.36|651.36|655.29|651.29|9
1623080460000|2021-06-07 15:41:00|655.31|651.31|655.45|651.45|655.53|651.53|655.31|651.31|12
1623080470000|2021-06-07 15:41:10|655.41|651.41|655.07|651.07|655.41|651.41|655.07|651.07|20
1623080480000|2021-06-07 15:41:20|655.08|651.08|655.1|651.1|655.11|651.11|654.94|650.94|31
1623080490000|2021-06-07 15:41:30|655.11|651.11|655.01|651.01|655.11|651.11|655.01|651.01|26
1623080500000|2021-06-07 15:41:40|655.02|651.02|655.03|651.03|655.04|651.04|655|651|28
1623080510000|2021-06-07 15:41:50|655.02|651.02|654.91|650.91|655.04|651.04|654.9|650.9|11
1623080520000|2021-06-07 15:42:00|654.92|650.92|655.16|651.16|655.17|651.17|654.91|650.91|18
1623080530000|2021-06-07 15:42:10|655.14|651.14|655.15|651.15|655.16|651.16|655.1|651.1|13
1623080540000|2021-06-07 15:42:20|655.14|651.14|655.11|651.11|655.15|651.15|655.09|651.09|20
1623080550000|2021-06-07 15:42:30|655.12|651.12|655.03|651.03|655.14|651.14|655.03|651.03|21
1623080560000|2021-06-07 15:42:40|655.04|651.04|654.96|650.96|655.04|651.04|654.96|650.96|7
1623080570000|2021-06-07 15:42:50|654.93|650.93|654.76|650.76|654.97|650.97|654.69|650.69|25
1623080580000|2021-06-07 15:43:00|654.75|650.75|654.75|650.75|654.82|650.82|654.7|650.7|13
1623080590000|2021-06-07 15:43:10|654.74|650.74|654.61|650.61|654.74|650.74|654.61|650.61|13
1623080600000|2021-06-07 15:43:20|654.62|650.62|654.62|650.62|654.62|650.62|654.62|650.62|1
1623080610000|2021-06-07 15:43:30|654.6|650.6|654.62|650.62|654.62|650.62|654.6|650.6|2
1623080620000|2021-06-07 15:43:40|654.61|650.61|654.67|650.67|654.69|650.69|654.61|650.61|3
1623080630000|2021-06-07 15:43:50|654.68|650.68|654.59|650.59|654.68|650.68|654.59|650.59|8
1623080640000|2021-06-07 15:44:00|654.61|650.61|654.69|650.69|654.76|650.76|654.61|650.61|10
1623080650000|2021-06-07 15:44:10|654.7|650.7|654.69|650.69|654.7|650.7|654.69|650.69|2
1623080660000|2021-06-07 15:44:20|654.7|650.7|654.69|650.69|654.7|650.7|654.69|650.69|2
1623080670000|2021-06-07 15:44:30|654.7|650.7|654.7|650.7|654.7|650.7|654.69|650.69|13
1623080680000|2021-06-07 15:44:40|654.69|650.69|654.73|650.73|654.73|650.73|654.69|650.69|4
1623080690000|2021-06-07 15:44:50|654.71|650.71|654.72|650.72|654.72|650.72|654.71|650.71|10
1623080700000|2021-06-07 15:45:00|654.71|650.71|654.89|650.89|654.9|650.9|654.71|650.71|6
1623080720000|2021-06-07 15:45:20|654.82|650.82|654.81|650.81|654.84|650.84|654.79|650.79|18
1623080730000|2021-06-07 15:45:30|654.79|650.79|654.79|650.79|654.8|650.8|654.79|650.79|5
1623080740000|2021-06-07 15:45:40|654.84|650.84|654.64|650.64|654.84|650.84|654.64|650.64|5
1623080750000|2021-06-07 15:45:50|654.65|650.65|654.65|650.65|654.67|650.67|654.65|650.65|6
1623080760000|2021-06-07 15:46:00|654.66|650.66|654.82|650.82|654.85|650.85|654.64|650.64|16
1623080770000|2021-06-07 15:46:10|654.81|650.81|655.07|651.07|655.08|651.08|654.81|650.81|18
1623080780000|2021-06-07 15:46:20|655.08|651.08|655.06|651.06|655.08|651.08|655.04|651.04|17
1623080790000|2021-06-07 15:46:30|655.08|651.08|655.03|651.03|655.08|651.08|655.02|651.02|22
1623080800000|2021-06-07 15:46:40|655.02|651.02|655.02|651.02|655.06|651.06|654.96|650.96|24
1623080810000|2021-06-07 15:46:50|654.99|650.99|655.25|651.25|655.25|651.25|654.99|650.99|12
1623080820000|2021-06-07 15:47:00|655.23|651.23|655.17|651.17|655.25|651.25|655.17|651.17|15
1623080830000|2021-06-07 15:47:10|655.21|651.21|655.45|651.45|655.45|651.45|655.18|651.18|12
1623080840000|2021-06-07 15:47:20|655.46|651.46|655.45|651.45|655.46|651.46|655.44|651.44|4
1623080850000|2021-06-07 15:47:30|655.46|651.46|655.48|651.48|655.48|651.48|655.46|651.46|3
1623080860000|2021-06-07 15:47:40|655.49|651.49|655.44|651.44|655.5|651.5|655.44|651.44|5
1623080870000|2021-06-07 15:47:50|655.43|651.43|655.39|651.39|655.44|651.44|655.39|651.39|11
1623080880000|2021-06-07 15:48:00|655.41|651.41|655.4|651.4|655.41|651.41|655.38|651.38|7
1623080890000|2021-06-07 15:48:10|655.38|651.38|655.28|651.28|655.38|651.38|655.26|651.26|14
1623080900000|2021-06-07 15:48:20|655.27|651.27|655.18|651.18|655.28|651.28|655.16|651.16|18
1623080910000|2021-06-07 15:48:30|655.21|651.21|655.18|651.18|655.21|651.21|655.17|651.17|6
1623080920000|2021-06-07 15:48:40|655.22|651.22|655.29|651.29|655.32|651.32|655.18|651.18|9
1623080930000|2021-06-07 15:48:50|655.28|651.28|655.25|651.25|655.28|651.28|655.2|651.2|8
1623080940000|2021-06-07 15:49:00|655.24|651.24|655.22|651.22|655.25|651.25|655.22|651.22|5
1623080950000|2021-06-07 15:49:10|655.23|651.23|655.39|651.39|655.42|651.42|655.23|651.23|16
1623080960000|2021-06-07 15:49:20|655.38|651.38|655.39|651.39|655.39|651.39|655.38|651.38|2
1623080970000|2021-06-07 15:49:30|655.4|651.4|655.43|651.43|655.44|651.44|655.4|651.4|7
1623080980000|2021-06-07 15:49:40|655.41|651.41|655.5|651.5|655.51|651.51|655.41|651.41|8
1623080990000|2021-06-07 15:49:50|655.49|651.49|655.5|651.5|655.5|651.5|655.49|651.49|4
1623081000000|2021-06-07 15:50:00|655.49|651.49|655.49|651.49|655.5|651.5|655.49|651.49|5
1623081010000|2021-06-07 15:50:10|655.5|651.5|655.21|651.21|655.5|651.5|655.21|651.21|15
1623081020000|2021-06-07 15:50:20|655.25|651.25|655.27|651.27|655.31|651.31|655.2|651.2|21
1623081030000|2021-06-07 15:50:30|655.26|651.26|655.2|651.2|655.28|651.28|655.2|651.2|16
1623081040000|2021-06-07 15:50:40|655.19|651.19|655.21|651.21|655.24|651.24|655.19|651.19|13
1623081050000|2021-06-07 15:50:50|655.22|651.22|655.32|651.32|655.34|651.34|655.17|651.17|19
1623081060000|2021-06-07 15:51:00|655.31|651.31|655.31|651.31|655.32|651.32|655.31|651.31|5
1623081070000|2021-06-07 15:51:10|655.3|651.3|655.19|651.19|655.31|651.31|655.14|651.14|19
1623081080000|2021-06-07 15:51:20|655.18|651.18|655.05|651.05|655.21|651.21|655.05|651.05|15
1623081090000|2021-06-07 15:51:30|655.06|651.06|655.03|651.03|655.11|651.11|654.97|650.97|17
1623081100000|2021-06-07 15:51:40|655.08|651.08|654.95|650.95|655.08|651.08|654.92|650.92|15
1623081110000|2021-06-07 15:51:50|654.94|650.94|654.94|650.94|654.95|650.95|654.93|650.93|13
1623081120000|2021-06-07 15:52:00|654.93|650.93|655.02|651.02|655.12|651.12|654.93|650.93|15
1623081130000|2021-06-07 15:52:10|655.01|651.01|654.73|650.73|655.02|651.02|654.71|650.71|16
1623081140000|2021-06-07 15:52:20|654.66|650.66|654.73|650.73|654.74|650.74|654.66|650.66|18
1623081150000|2021-06-07 15:52:30|654.72|650.72|654.73|650.73|654.77|650.77|654.69|650.69|14
1623081160000|2021-06-07 15:52:40|654.72|650.72|654.7|650.7|654.75|650.75|654.64|650.64|24
1623081170000|2021-06-07 15:52:50|654.73|650.73|654.79|650.79|654.83|650.83|654.73|650.73|20
1623081180000|2021-06-07 15:53:00|654.8|650.8|654.84|650.84|654.93|650.93|654.8|650.8|14
1623081190000|2021-06-07 15:53:10|654.85|650.85|654.42|650.42|654.85|650.85|654.36|650.36|32
1623081200000|2021-06-07 15:53:20|654.36|650.36|654.38|650.38|654.4|650.4|654.34|650.34|27
1623081210000|2021-06-07 15:53:30|654.39|650.39|654.33|650.33|654.39|650.39|654.3|650.3|13
1623081220000|2021-06-07 15:53:40|654.31|650.31|654.11|650.11|654.36|650.36|653.97|649.97|25
1623081230000|2021-06-07 15:53:50|654.1|650.1|654.13|650.13|654.16|650.16|654.1|650.1|18
1623081240000|2021-06-07 15:54:00|654.14|650.14|654.04|650.04|654.14|650.14|654.01|650.01|30
1623081250000|2021-06-07 15:54:10|654.06|650.06|653.6|649.6|654.08|650.08|653.6|649.6|33
1623081260000|2021-06-07 15:54:20|653.58|649.58|653.57|649.57|653.66|649.66|653.54|649.54|22
1623081270000|2021-06-07 15:54:30|653.58|649.58|653.57|649.57|653.59|649.59|653.54|649.54|20
1623081280000|2021-06-07 15:54:40|653.58|649.58|653.48|649.48|653.6|649.6|653.47|649.47|19
1623081290000|2021-06-07 15:54:50|653.49|649.49|653.48|649.48|653.49|649.49|653.47|649.47|9
1623081300000|2021-06-07 15:55:00|653.47|649.47|653.36|649.36|653.48|649.48|653.35|649.35|5
1623081310000|2021-06-07 15:55:10|653.41|649.41|653.55|649.55|653.58|649.58|653.41|649.41|22
1623081320000|2021-06-07 15:55:20|653.56|649.56|653.51|649.51|653.56|649.56|653.5|649.5|15
1623081330000|2021-06-07 15:55:30|653.5|649.5|653.47|649.47|653.51|649.51|653.45|649.45|18
1623081340000|2021-06-07 15:55:40|653.46|649.46|653.47|649.47|653.48|649.48|653.44|649.44|19
1623081350000|2021-06-07 15:55:50|653.46|649.46|653.5|649.5|653.5|649.5|653.43|649.43|23
1623081360000|2021-06-07 15:56:00|653.49|649.49|653.5|649.5|653.51|649.51|653.49|649.49|6
1623081370000|2021-06-07 15:56:10|653.49|649.49|653.49|649.49|653.51|649.51|653.48|649.48|15
1623081380000|2021-06-07 15:56:20|653.48|649.48|653.49|649.49|653.51|649.51|653.45|649.45|17
1623081390000|2021-06-07 15:56:30|653.48|649.48|653.49|649.49|653.51|649.51|653.45|649.45|18
1623081400000|2021-06-07 15:56:40|653.5|649.5|653.44|649.44|653.5|649.5|653.43|649.43|10
1623081410000|2021-06-07 15:56:50|653.43|649.43|653.48|649.48|653.53|649.53|653.41|649.41|19
1623081420000|2021-06-07 15:57:00|653.47|649.47|653.62|649.62|653.62|649.62|653.46|649.46|12
1623081430000|2021-06-07 15:57:10|653.6|649.6|653.77|649.77|653.77|649.77|653.59|649.59|11
1623081440000|2021-06-07 15:57:20|653.84|649.84|653.9|649.9|653.9|649.9|653.82|649.82|11
1623081450000|2021-06-07 15:57:30|653.85|649.85|653.79|649.79|653.87|649.87|653.78|649.78|18
1623081460000|2021-06-07 15:57:40|653.78|649.78|653.82|649.82|653.83|649.83|653.76|649.76|20
1623081470000|2021-06-07 15:57:50|653.83|649.83|653.82|649.82|653.83|649.83|653.82|649.82|12
1623081480000|2021-06-07 15:58:00|653.83|649.83|653.87|649.87|653.89|649.89|653.81|649.81|10
1623081490000|2021-06-07 15:58:10|653.86|649.86|653.91|649.91|653.91|649.91|653.84|649.84|17
1623081500000|2021-06-07 15:58:20|653.92|649.92|654.23|650.23|654.26|650.26|653.92|649.92|21
1623081510000|2021-06-07 15:58:30|654.22|650.22|654.26|650.26|654.26|650.26|654.22|650.22|12
1623081520000|2021-06-07 15:58:40|654.19|650.19|654.23|650.23|654.38|650.38|654.19|650.19|6
1623081530000|2021-06-07 15:58:50|654.27|650.27|654.31|650.31|654.33|650.33|654.27|650.27|6
1623081540000|2021-06-07 15:59:00|654.3|650.3|654.37|650.37|654.38|650.38|654.3|650.3|8
1623081550000|2021-06-07 15:59:10|654.38|650.38|654.26|650.26|654.38|650.38|654.25|650.25|14
1623081560000|2021-06-07 15:59:20|654.25|650.25|654.25|650.25|654.28|650.28|654.25|650.25|10
1623081570000|2021-06-07 15:59:30|654.26|650.26|654.37|650.37|654.37|650.37|654.23|650.23|15
1623081580000|2021-06-07 15:59:40|654.39|650.39|654.38|650.38|654.39|650.39|654.37|650.37|13
1623081590000|2021-06-07 15:59:50|654.37|650.37|654.4|650.4|654.4|650.4|654.37|650.37|3
1623081600000|2021-06-07 16:00:00|654.41|650.41|654.28|650.28|654.43|650.43|654.27|650.27|19
1623081610000|2021-06-07 16:00:10|654.29|650.29|653.87|649.87|654.3|650.3|653.87|649.87|20
1623081620000|2021-06-07 16:00:20|653.75|649.75|653.67|649.67|653.82|649.82|653.65|649.65|7
1623081630000|2021-06-07 16:00:30|653.73|649.73|653.83|649.83|653.9|649.9|653.73|649.73|26
1623081640000|2021-06-07 16:00:40|653.84|649.84|654.04|650.04|654.08|650.08|653.84|649.84|18
1623081650000|2021-06-07 16:00:50|654.06|650.06|654.19|650.19|654.19|650.19|654.06|650.06|15
1623081660000|2021-06-07 16:01:00|654.28|650.28|654.1|650.1|654.31|650.31|654.09|650.09|13
1623081670000|2021-06-07 16:01:10|654.11|650.11|654.1|650.1|654.11|650.11|654.09|650.09|7
1623081680000|2021-06-07 16:01:20|654.11|650.11|653.82|649.82|654.12|650.12|653.82|649.82|22
1623081690000|2021-06-07 16:01:30|653.81|649.81|653.69|649.69|653.85|649.85|653.68|649.68|17
1623081700000|2021-06-07 16:01:40|653.7|649.7|652.63|648.63|653.71|649.71|652.63|648.63|26
1623081710000|2021-06-07 16:01:50|652.66|648.66|652.37|648.37|652.66|648.66|652.19|648.19|26
1623081720000|2021-06-07 16:02:00|652.18|648.18|651.23|647.23|652.66|648.66|651.23|647.23|25
1623081730000|2021-06-07 16:02:10|651.24|647.24|651.41|647.41|651.41|647.41|651.19|647.19|17
1623081740000|2021-06-07 16:02:20|651.34|647.34|651.37|647.37|651.48|647.48|651.18|647.18|28
1623081750000|2021-06-07 16:02:30|651.49|647.49|651.35|647.35|651.49|647.49|651.24|647.24|28
1623081760000|2021-06-07 16:02:40|651.36|647.36|651.31|647.31|651.36|647.36|651.29|647.29|25
1623081770000|2021-06-07 16:02:50|651.35|647.35|651.35|647.35|651.35|647.35|651.31|647.31|25
1623081780000|2021-06-07 16:03:00|651.48|647.48|652.06|648.06|652.19|648.19|651.48|647.48|21
1623081790000|2021-06-07 16:03:10|652.05|648.05|652.06|648.06|652.06|648.06|652.05|648.05|6
1623081800000|2021-06-07 16:03:20|652.04|648.04|652.16|648.16|652.16|648.16|652.03|648.03|6
1623081810000|2021-06-07 16:03:30|652.15|648.15|651.99|647.99|652.17|648.17|651.9|647.9|34
1623081820000|2021-06-07 16:03:40|652.01|648.01|652.1|648.1|652.16|648.16|651.98|647.98|10
1623081830000|2021-06-07 16:03:50|652.06|648.06|652.06|648.06|652.06|648.06|652.06|648.06|1
1623081840000|2021-06-07 16:04:00|652.1|648.1|652.32|648.32|652.32|648.32|652.05|648.05|15
1623081850000|2021-06-07 16:04:10|652.3|648.3|652.66|648.66|652.66|648.66|652.3|648.3|20
1623081860000|2021-06-07 16:04:20|652.65|648.65|652.61|648.61|652.68|648.68|652.61|648.61|17
1623081870000|2021-06-07 16:04:30|652.6|648.6|652.67|648.67|652.67|648.67|652.58|648.58|20
1623081880000|2021-06-07 16:04:40|652.66|648.66|652.64|648.64|652.67|648.67|652.64|648.64|9
1623081890000|2021-06-07 16:04:50|652.63|648.63|652.66|648.66|652.66|648.66|652.62|648.62|12
1623081900000|2021-06-07 16:05:00|652.65|648.65|652.62|648.62|652.65|648.65|652.61|648.61|10
1623081910000|2021-06-07 16:05:10|652.64|648.64|652.99|648.99|653|649|652.64|648.64|12
1623081920000|2021-06-07 16:05:20|653|649|652.89|648.89|653.01|649.01|652.87|648.87|17
1623081930000|2021-06-07 16:05:30|652.9|648.9|652.88|648.88|652.93|648.93|652.88|648.88|14
1623081940000|2021-06-07 16:05:40|652.89|648.89|652.84|648.84|652.93|648.93|652.84|648.84|14
1623081950000|2021-06-07 16:05:50|652.85|648.85|652.87|648.87|652.93|648.93|652.85|648.85|13
1623081960000|2021-06-07 16:06:00|652.86|648.86|652.77|648.77|652.91|648.91|652.77|648.77|20
1623081970000|2021-06-07 16:06:10|652.76|648.76|652.86|648.86|652.86|648.86|652.75|648.75|16
1623081980000|2021-06-07 16:06:20|652.82|648.82|652.67|648.67|652.86|648.86|652.65|648.65|12
1623081990000|2021-06-07 16:06:30|652.65|648.65|652.61|648.61|652.67|648.67|652.6|648.6|16
1623082000000|2021-06-07 16:06:40|652.62|648.62|652.67|648.67|652.7|648.7|652.6|648.6|20
1623082010000|2021-06-07 16:06:50|652.65|648.65|652.51|648.51|652.66|648.66|652.43|648.43|21
1623082020000|2021-06-07 16:07:00|652.49|648.49|652.45|648.45|652.51|648.51|652.43|648.43|20
1623082030000|2021-06-07 16:07:10|652.46|648.46|652.44|648.44|652.47|648.47|652.43|648.43|9
1623082040000|2021-06-07 16:07:20|652.49|648.49|652.54|648.54|652.54|648.54|652.49|648.49|10
1623082050000|2021-06-07 16:07:30|652.59|648.59|652.94|648.94|653.27|649.27|652.58|648.58|18
1623082060000|2021-06-07 16:07:40|652.95|648.95|652.93|648.93|653.32|649.32|652.74|648.74|16
1623082070000|2021-06-07 16:07:50|653.01|649.01|653.27|649.27|653.79|649.79|652.88|648.88|17
1623082080000|2021-06-07 16:08:00|653.29|649.29|654.06|650.06|654.06|650.06|653.29|649.29|12
1623082090000|2021-06-07 16:08:10|653.99|649.99|653.92|649.92|654.3|650.3|653.88|649.88|14
1623082100000|2021-06-07 16:08:20|653.91|649.91|653.91|649.91|654.31|650.31|653.89|649.89|6
1623082110000|2021-06-07 16:08:30|654.19|650.19|654.23|650.23|654.59|650.59|653.91|649.91|8
1623082120000|2021-06-07 16:08:40|654.29|650.29|655.03|651.03|655.03|651.03|654.27|650.27|6
1623082130000|2021-06-07 16:08:50|655.04|651.04|655.38|651.38|655.46|651.46|655|651|15
1623082140000|2021-06-07 16:09:00|655.39|651.39|655.46|651.46|655.57|651.57|655.39|651.39|7
1623082150000|2021-06-07 16:09:10|655.45|651.45|655.26|651.26|655.46|651.46|655.12|651.12|16
1623082160000|2021-06-07 16:09:20|655.21|651.21|655.33|651.33|655.35|651.35|655.21|651.21|13
1623082170000|2021-06-07 16:09:30|655.32|651.32|655.23|651.23|655.32|651.32|655.21|651.21|16
1623082180000|2021-06-07 16:09:40|655.22|651.22|655.23|651.23|655.23|651.23|655.21|651.21|16
1623082190000|2021-06-07 16:09:50|655.21|651.21|655.23|651.23|655.23|651.23|655.2|651.2|15
1623082200000|2021-06-07 16:10:00|655.27|651.27|654.88|650.88|655.27|651.27|654.88|650.88|19
1623082210000|2021-06-07 16:10:10|654.89|650.89|654.67|650.67|654.89|650.89|654.65|650.65|14
1623082220000|2021-06-07 16:10:20|654.66|650.66|654.53|650.53|654.67|650.67|654.52|650.52|22
1623082230000|2021-06-07 16:10:30|654.55|650.55|654.56|650.56|654.62|650.62|654.53|650.53|12
1623082240000|2021-06-07 16:10:40|654.57|650.57|654.61|650.61|654.61|650.61|654.57|650.57|7
1623082250000|2021-06-07 16:10:50|654.59|650.59|654.84|650.84|654.88|650.88|654.59|650.59|23
1623082260000|2021-06-07 16:11:00|654.83|650.83|654.78|650.78|654.85|650.85|654.78|650.78|15
1623082270000|2021-06-07 16:11:10|654.79|650.79|654.76|650.76|654.79|650.79|654.74|650.74|12
1623082280000|2021-06-07 16:11:20|654.75|650.75|654.78|650.78|654.79|650.79|654.74|650.74|19
1623082290000|2021-06-07 16:11:30|654.77|650.77|654.78|650.78|654.8|650.8|654.76|650.76|12
1623082300000|2021-06-07 16:11:40|654.76|650.76|654.65|650.65|654.76|650.76|654.64|650.64|15
1623082310000|2021-06-07 16:11:50|654.68|650.68|654.49|650.49|654.68|650.68|654.49|650.49|15
1623082320000|2021-06-07 16:12:00|654.5|650.5|654.5|650.5|654.55|650.55|654.47|650.47|19
1623082330000|2021-06-07 16:12:10|654.52|650.52|654.51|650.51|654.53|650.53|654.47|650.47|25
1623082340000|2021-06-07 16:12:20|654.48|650.48|654.19|650.19|654.52|650.52|654.19|650.19|21
1623082350000|2021-06-07 16:12:30|654.13|650.13|653.93|649.93|654.14|650.14|653.92|649.92|18
1623082360000|2021-06-07 16:12:40|653.89|649.89|653.81|649.81|653.92|649.92|653.81|649.81|14
1623082370000|2021-06-07 16:12:50|653.8|649.8|653.46|649.46|653.8|649.8|653.43|649.43|15
1623082380000|2021-06-07 16:13:00|653.42|649.42|653.21|649.21|653.42|649.42|653.17|649.17|13
1623082390000|2021-06-07 16:13:10|653.19|649.19|653.11|649.11|653.21|649.21|653.08|649.08|17
1623082400000|2021-06-07 16:13:20|653.12|649.12|653.16|649.16|653.24|649.24|653.12|649.12|18
1623082410000|2021-06-07 16:13:30|653.19|649.19|653.2|649.2|653.21|649.21|653.15|649.15|20
1623082420000|2021-06-07 16:13:40|653.13|649.13|652.78|648.78|653.16|649.16|652.78|648.78|12
1623082430000|2021-06-07 16:13:50|652.79|648.79|652.44|648.44|652.8|648.8|652.44|648.44|25
1623082440000|2021-06-07 16:14:00|652.43|648.43|651.64|647.64|652.52|648.52|651.57|647.57|13
1623082450000|2021-06-07 16:14:10|651.46|647.46|651.35|647.35|651.6|647.6|651.11|647.11|26
1623082460000|2021-06-07 16:14:20|651.46|647.46|651.64|647.64|651.64|647.64|651.37|647.37|24
1623082470000|2021-06-07 16:14:30|651.65|647.65|651.61|647.61|651.72|647.72|651.61|647.61|12
1623082480000|2021-06-07 16:14:40|651.6|647.6|651.51|647.51|651.6|647.6|651.47|647.47|27
1623082490000|2021-06-07 16:14:50|651.47|647.47|651.38|647.38|651.57|647.57|651.34|647.34|27
1623082500000|2021-06-07 16:15:00|651.36|647.36|651.49|647.49|651.49|647.49|651.08|647.08|23
1623082510000|2021-06-07 16:15:10|651.48|647.48|651.5|647.5|651.5|647.5|651.42|647.42|15
1623082520000|2021-06-07 16:15:20|651.47|647.47|652.23|648.23|652.23|648.23|651.47|647.47|11
1623082530000|2021-06-07 16:15:30|652.17|648.17|652.09|648.09|652.22|648.22|652.08|648.08|17
1623082540000|2021-06-07 16:15:40|652.11|648.11|651.68|647.68|652.11|648.11|651.68|647.68|20
1623082550000|2021-06-07 16:15:50|651.69|647.69|651.82|647.82|651.85|647.85|651.69|647.69|18
1623082560000|2021-06-07 16:16:00|651.81|647.81|651.81|647.81|651.84|647.84|651.75|647.75|15
1623082570000|2021-06-07 16:16:10|651.76|647.76|651.98|647.98|651.98|647.98|651.76|647.76|11
1623082580000|2021-06-07 16:16:20|651.97|647.97|651.97|647.97|651.98|647.98|651.97|647.97|5
1623082590000|2021-06-07 16:16:30|651.98|647.98|651.98|647.98|651.98|647.98|651.98|647.98|1
1623082600000|2021-06-07 16:16:40|652.01|648.01|652.51|648.51|652.54|648.54|652.01|648.01|14
1623082610000|2021-06-07 16:16:50|652.4|648.4|652.47|648.47|652.51|648.51|652.36|648.36|15
1623082620000|2021-06-07 16:17:00|652.45|648.45|653.02|649.02|653.02|649.02|652.36|648.36|20
1623082630000|2021-06-07 16:17:10|653.01|649.01|653.04|649.04|653.05|649.05|653.01|649.01|7
1623082640000|2021-06-07 16:17:20|653.02|649.02|652.76|648.76|653.02|649.02|652.72|648.72|28
1623082650000|2021-06-07 16:17:30|652.77|648.77|652.8|648.8|652.8|648.8|652.77|648.77|15
1623082660000|2021-06-07 16:17:40|652.81|648.81|652.39|648.39|652.85|648.85|652.38|648.38|23
1623082670000|2021-06-07 16:17:50|652.38|648.38|652.3|648.3|652.38|648.38|652.28|648.28|19
1623082680000|2021-06-07 16:18:00|652.29|648.29|652.73|648.73|652.76|648.76|652.29|648.29|18
1623082690000|2021-06-07 16:18:10|652.72|648.72|652.73|648.73|652.73|648.73|652.72|648.72|2
1623082700000|2021-06-07 16:18:20|652.72|648.72|652.69|648.69|652.73|648.73|652.69|648.69|4
1623082710000|2021-06-07 16:18:30|652.67|648.67|652.7|648.7|652.73|648.73|652.67|648.67|6
1623082730000|2021-06-07 16:18:50|652.69|648.69|652.7|648.7|652.7|648.7|652.69|648.69|4
1623082740000|2021-06-07 16:19:00|652.81|648.81|653.19|649.19|653.2|649.2|652.77|648.77|17
1623082750000|2021-06-07 16:19:10|653.17|649.17|653.21|649.21|653.23|649.23|653.16|649.16|19
1623082760000|2021-06-07 16:19:20|653.2|649.2|653.31|649.31|653.32|649.32|653.17|649.17|17
1623082770000|2021-06-07 16:19:30|653.32|649.32|653.26|649.26|653.33|649.33|653.21|649.21|22
1623082780000|2021-06-07 16:19:40|653.25|649.25|653.07|649.07|653.33|649.33|652.9|648.9|26
1623082790000|2021-06-07 16:19:50|653.08|649.08|652.95|648.95|653.11|649.11|652.94|648.94|20
1623082800000|2021-06-07 16:20:00|652.98|648.98|652.96|648.96|652.99|648.99|652.95|648.95|15
1623082810000|2021-06-07 16:20:10|652.94|648.94|652.86|648.86|652.94|648.94|652.81|648.81|17
1623082820000|2021-06-07 16:20:20|652.85|648.85|652.62|648.62|652.86|648.86|652.59|648.59|11
1623082830000|2021-06-07 16:20:30|652.61|648.61|651.97|647.97|652.61|648.61|651.94|647.94|26
1623082840000|2021-06-07 16:20:40|651.96|647.96|651.78|647.78|652.08|648.08|651.78|647.78|36
1623082850000|2021-06-07 16:20:50|651.88|647.88|651.85|647.85|651.92|647.92|651.85|647.85|8
1623082860000|2021-06-07 16:21:00|651.89|647.89|651.82|647.82|651.96|647.96|651.81|647.81|18
1623082870000|2021-06-07 16:21:10|651.81|647.81|651.39|647.39|651.81|647.81|651.35|647.35|33
1623082880000|2021-06-07 16:21:20|651.4|647.4|651.23|647.23|651.41|647.41|651.19|647.19|17
1623082890000|2021-06-07 16:21:30|651.24|647.24|651.45|647.45|651.46|647.46|651.24|647.24|25
1623082900000|2021-06-07 16:21:40|651.44|647.44|651.34|647.34|651.51|647.51|651.28|647.28|17
1623082910000|2021-06-07 16:21:50|651.28|647.28|651.49|647.49|651.49|647.49|651.28|647.28|16
1623082920000|2021-06-07 16:22:00|651.43|647.43|651.62|647.62|651.64|647.64|651.34|647.34|19
1623082930000|2021-06-07 16:22:10|651.67|647.67|651.49|647.49|651.67|647.67|651.45|647.45|25
1623082940000|2021-06-07 16:22:20|651.51|647.51|651.6|647.6|651.66|647.66|651.51|647.51|25
1623082950000|2021-06-07 16:22:30|651.62|647.62|651.52|647.52|651.63|647.63|651.52|647.52|11
1623082960000|2021-06-07 16:22:40|651.51|647.51|651.44|647.44|651.51|647.51|651.36|647.36|21
1623082970000|2021-06-07 16:22:50|651.45|647.45|651.42|647.42|651.47|647.47|651.39|647.39|26
1623082980000|2021-06-07 16:23:00|651.38|647.38|651.44|647.44|651.44|647.44|651.38|647.38|12
1623082990000|2021-06-07 16:23:10|651.46|647.46|651.77|647.77|651.77|647.77|651.41|647.41|21
1623083000000|2021-06-07 16:23:20|651.78|647.78|651.77|647.77|651.78|647.78|651.74|647.74|17
1623083010000|2021-06-07 16:23:30|651.76|647.76|651.8|647.8|651.8|647.8|651.76|647.76|23
1623083020000|2021-06-07 16:23:40|651.79|647.79|651.8|647.8|651.8|647.8|651.68|647.68|15
1623083030000|2021-06-07 16:23:50|651.79|647.79|651.8|647.8|651.84|647.84|651.79|647.79|13
1623083040000|2021-06-07 16:24:00|651.81|647.81|652.7|648.7|652.85|648.85|651.8|647.8|27
1623083050000|2021-06-07 16:24:10|652.72|648.72|652.57|648.57|652.72|648.72|652.55|648.55|17
1623083060000|2021-06-07 16:24:20|652.53|648.53|652.54|648.54|652.55|648.55|652.48|648.48|23
1623083070000|2021-06-07 16:24:30|652.53|648.53|652.42|648.42|652.54|648.54|652.41|648.41|21
1623083080000|2021-06-07 16:24:40|652.45|648.45|652.45|648.45|652.46|648.46|652.42|648.42|6
1623083090000|2021-06-07 16:24:50|652.43|648.43|651.95|647.95|652.43|648.43|651.95|647.95|16
1623083100000|2021-06-07 16:25:00|652.01|648.01|651.68|647.68|652.01|648.01|651.68|647.68|20
1623083110000|2021-06-07 16:25:10|651.62|647.62|651.57|647.57|651.72|647.72|651.57|647.57|15
1623083120000|2021-06-07 16:25:20|651.55|647.55|651.53|647.53|651.58|647.58|651.51|647.51|12
1623083130000|2021-06-07 16:25:30|651.52|647.52|651.52|647.52|651.59|647.59|651.51|647.51|7
1623083140000|2021-06-07 16:25:40|651.37|647.37|650.81|646.81|651.4|647.4|650.79|646.79|20
1623083150000|2021-06-07 16:25:50|650.79|646.79|649.79|645.79|650.81|646.81|649.6|645.6|27
1623083160000|2021-06-07 16:26:00|650.15|646.15|649.27|645.27|650.15|646.15|649.18|645.18|30
1623083170000|2021-06-07 16:26:10|649.09|645.09|649.27|645.27|649.27|645.27|649.09|645.09|2
1623083180000|2021-06-07 16:26:20|649|645|648.82|644.82|649|645|648.73|644.73|14
1623083190000|2021-06-07 16:26:30|648.83|644.83|648.9|644.9|648.94|644.94|648.81|644.81|12
1623083200000|2021-06-07 16:26:40|648.92|644.92|649.31|645.31|649.31|645.31|648.87|644.87|19
1623083210000|2021-06-07 16:26:50|649.34|645.34|649.58|645.58|649.61|645.61|649.19|645.19|18
1623083220000|2021-06-07 16:27:00|649.57|645.57|649.24|645.24|649.58|645.58|649.24|645.24|11
1623083230000|2021-06-07 16:27:10|649.34|645.34|649.77|645.77|649.77|645.77|649.17|645.17|10
1623083240000|2021-06-07 16:27:20|649.83|645.83|650.2|646.2|650.2|646.2|649.83|645.83|12
1623083250000|2021-06-07 16:27:30|650.17|646.17|650.15|646.15|650.21|646.21|650.15|646.15|8
1623083260000|2021-06-07 16:27:40|650.18|646.18|650.2|646.2|650.26|646.26|650.18|646.18|7
1623083270000|2021-06-07 16:27:50|650.23|646.23|650.23|646.23|650.23|646.23|650.23|646.23|1
1623083280000|2021-06-07 16:28:00|650.2|646.2|649.85|645.85|650.21|646.21|649.85|645.85|12
1623083290000|2021-06-07 16:28:10|649.82|645.82|649.4|645.4|649.82|645.82|649.38|645.38|14
1623083300000|2021-06-07 16:28:20|649.28|645.28|649.36|645.36|649.36|645.36|649.11|645.11|13
1623083310000|2021-06-07 16:28:30|649.42|645.42|649.95|645.95|649.95|645.95|649.42|645.42|8
1623083320000|2021-06-07 16:28:40|650.17|646.17|650.14|646.14|650.19|646.19|649.72|645.72|10
1623083330000|2021-06-07 16:28:50|650.13|646.13|650.06|646.06|650.14|646.14|650.05|646.05|6
1623083340000|2021-06-07 16:29:00|650.09|646.09|649.95|645.95|650.1|646.1|649.95|645.95|13
1623083350000|2021-06-07 16:29:10|649.96|645.96|649.61|645.61|649.98|645.98|649.61|645.61|17
1623083360000|2021-06-07 16:29:20|649.49|645.49|649.2|645.2|649.51|645.51|649.16|645.16|16
1623083370000|2021-06-07 16:29:30|649.16|645.16|649.28|645.28|649.28|645.28|649.12|645.12|7
1623083380000|2021-06-07 16:29:40|649.29|645.29|649.65|645.65|649.68|645.68|649.29|645.29|13
1623083390000|2021-06-07 16:29:50|649.69|645.69|649.48|645.48|649.69|645.69|649.48|645.48|8
1623083400000|2021-06-07 16:30:00|649.47|645.47|649.47|645.47|649.47|645.47|649.47|645.47|1
1623083410000|2021-06-07 16:30:10|649.6|645.6|649.32|645.32|649.6|645.6|649.32|645.32|8
1623083420000|2021-06-07 16:30:20|649.25|645.25|649.2|645.2|649.28|645.28|649.2|645.2|4
1623083430000|2021-06-07 16:30:30|649.27|645.27|648.99|644.99|649.27|645.27|648.99|644.99|5
1623083450000|2021-06-07 16:30:50|649.15|645.15|649.14|645.14|649.15|645.15|649.14|645.14|2
1623083460000|2021-06-07 16:31:00|648.99|644.99|648.99|644.99|649.17|645.17|648.99|644.99|6
1623083470000|2021-06-07 16:31:10|649.09|645.09|649.5|645.5|649.5|645.5|649.09|645.09|3
1623083480000|2021-06-07 16:31:20|649.75|645.75|649.74|645.74|649.79|645.79|649.74|645.74|3
1623083490000|2021-06-07 16:31:30|649.75|645.75|649.89|645.89|649.91|645.91|649.72|645.72|11
1623083500000|2021-06-07 16:31:40|649.85|645.85|649.91|645.91|649.91|645.91|649.85|645.85|4
1623083510000|2021-06-07 16:31:50|649.93|645.93|649.96|645.96|649.96|645.96|649.93|645.93|2
1623083520000|2021-06-07 16:32:00|649.98|645.98|649.98|645.98|649.98|645.98|649.98|645.98|1
1623083530000|2021-06-07 16:32:10|649.97|645.97|650.06|646.06|650.06|646.06|649.95|645.95|6
1623083540000|2021-06-07 16:32:20|650.07|646.07|650.2|646.2|650.2|646.2|650.07|646.07|6
1623083550000|2021-06-07 16:32:30|650.18|646.18|650.5|646.5|650.5|646.5|650.18|646.18|12
1623083560000|2021-06-07 16:32:40|650.52|646.52|650.54|646.54|650.54|646.54|650.48|646.48|16
1623083570000|2021-06-07 16:32:50|650.52|646.52|650.52|646.52|650.52|646.52|650.52|646.52|1
1623083580000|2021-06-07 16:33:00|650.53|646.53|650.2|646.2|650.62|646.62|650.16|646.16|14
1623083590000|2021-06-07 16:33:10|650.19|646.19|650.15|646.15|650.29|646.29|650.13|646.13|19
1623083600000|2021-06-07 16:33:20|650.13|646.13|650.07|646.07|650.13|646.13|650.05|646.05|11
1623083610000|2021-06-07 16:33:30|650.03|646.03|650.03|646.03|650.05|646.05|650.03|646.03|3
1623083620000|2021-06-07 16:33:40|650.01|646.01|650.42|646.42|650.42|646.42|650.01|646.01|7
1623083630000|2021-06-07 16:33:50|650.37|646.37|650.64|646.64|650.69|646.69|650.37|646.37|11
1623083640000|2021-06-07 16:34:00|650.65|646.65|650.41|646.41|650.69|646.69|650.41|646.41|14
1623083650000|2021-06-07 16:34:10|650.52|646.52|650.46|646.46|650.62|646.62|650.39|646.39|9
1623083660000|2021-06-07 16:34:20|650.58|646.58|650.53|646.53|650.58|646.58|650.53|646.53|7
1623083670000|2021-06-07 16:34:30|650.55|646.55|650.57|646.57|650.59|646.59|650.55|646.55|12
1623083680000|2021-06-07 16:34:40|650.62|646.62|650.57|646.57|650.62|646.62|650.51|646.51|4
1623083690000|2021-06-07 16:34:50|650.59|646.59|650.62|646.62|650.72|646.72|650.57|646.57|14
1623083700000|2021-06-07 16:35:00|650.6|646.6|650.49|646.49|651.61|647.61|650.49|646.49|17
1623083710000|2021-06-07 16:35:10|650.93|646.93|650.87|646.87|651.02|647.02|650.86|646.86|13
1623083720000|2021-06-07 16:35:20|650.94|646.94|651.42|647.42|651.47|647.47|650.94|646.94|11
1623083730000|2021-06-07 16:35:30|651.46|647.46|651.43|647.43|651.58|647.58|651.42|647.42|13
1623083740000|2021-06-07 16:35:40|651.59|647.59|651.52|647.52|651.72|647.72|651.43|647.43|11
1623083750000|2021-06-07 16:35:50|651.56|647.56|651.45|647.45|651.58|647.58|651.45|647.45|6
1623083760000|2021-06-07 16:36:00|651.46|647.46|651.55|647.55|651.55|647.55|651.45|647.45|13
1623083770000|2021-06-07 16:36:10|651.48|647.48|651.49|647.49|651.55|647.55|651.21|647.21|9
1623083780000|2021-06-07 16:36:20|651.3|647.3|651.22|647.22|651.49|647.49|651.18|647.18|11
1623083790000|2021-06-07 16:36:30|651.27|647.27|651.19|647.19|651.33|647.33|650.95|646.95|13
1623083800000|2021-06-07 16:36:40|651.28|647.28|651.46|647.46|651.46|647.46|651.28|647.28|7
1623083810000|2021-06-07 16:36:50|651.32|647.32|651.38|647.38|651.41|647.41|651.31|647.31|13
1623083820000|2021-06-07 16:37:00|651.41|647.41|651.46|647.46|651.48|647.48|651.41|647.41|9
1623083830000|2021-06-07 16:37:10|651.45|647.45|651.54|647.54|651.55|647.55|651.34|647.34|12
1623083840000|2021-06-07 16:37:20|651.52|647.52|651.17|647.17|651.57|647.57|651.17|647.17|19
1623083850000|2021-06-07 16:37:30|651.08|647.08|651.02|647.02|651.24|647.24|651.02|647.02|16
1623083860000|2021-06-07 16:37:40|650.89|646.89|650.92|646.92|651.05|647.05|650.89|646.89|24
1623083870000|2021-06-07 16:37:50|650.9|646.9|650.22|646.22|651.52|647.52|650.22|646.22|23
1623083880000|2021-06-07 16:38:00|650.84|646.84|650.27|646.27|651.52|647.52|650.08|646.08|21
1623083890000|2021-06-07 16:38:10|650.97|646.97|650.24|646.24|650.97|646.97|650.16|646.16|19
1623083900000|2021-06-07 16:38:20|650.26|646.26|650.7|646.7|650.81|646.81|650.25|646.25|15
1623083910000|2021-06-07 16:38:30|650.25|646.25|650.16|646.16|650.81|646.81|650.16|646.16|16
1623083920000|2021-06-07 16:38:40|650.82|646.82|650.76|646.76|650.87|646.87|650.76|646.76|5
1623083930000|2021-06-07 16:38:50|650.73|646.73|650.73|646.73|650.84|646.84|650.7|646.7|13
1623083940000|2021-06-07 16:39:00|650.82|646.82|650.71|646.71|650.82|646.82|650.71|646.71|10
1623083950000|2021-06-07 16:39:10|650.78|646.78|650.76|646.76|650.85|646.85|650.49|646.49|17
1623083960000|2021-06-07 16:39:20|650.7|646.7|650.53|646.53|650.7|646.7|650.48|646.48|3
1623083970000|2021-06-07 16:39:30|650.51|646.51|650.4|646.4|650.51|646.51|650.39|646.39|6
1623083980000|2021-06-07 16:39:40|650.37|646.37|650.32|646.32|650.37|646.37|650.32|646.32|10
1623083990000|2021-06-07 16:39:50|650.33|646.33|650.11|646.11|650.33|646.33|650.11|646.11|4
1623084000000|2021-06-07 16:40:00|650.01|646.01|650.08|646.08|650.08|646.08|649.9|645.9|7
1623084010000|2021-06-07 16:40:10|650.09|646.09|649.83|645.83|650.1|646.1|649.83|645.83|3
1623084020000|2021-06-07 16:40:20|649.82|645.82|649.84|645.84|649.84|645.84|649.82|645.82|2
1623084030000|2021-06-07 16:40:30|649.85|645.85|649.85|645.85|649.85|645.85|649.85|645.85|1
1623084040000|2021-06-07 16:40:40|649.83|645.83|649.9|645.9|649.9|645.9|649.83|645.83|2
1623084050000|2021-06-07 16:40:50|649.92|645.92|649.93|645.93|649.93|645.93|649.9|645.9|5
1623084060000|2021-06-07 16:41:00|649.76|645.76|649.04|645.04|649.76|645.76|649.03|645.03|10
1623084090000|2021-06-07 16:41:30|649.06|645.06|649.09|645.09|649.09|645.09|649.06|645.06|2
1623084100000|2021-06-07 16:41:40|648.91|644.91|648.9|644.9|648.91|644.91|648.9|644.9|2
1623084110000|2021-06-07 16:41:50|648.97|644.97|648.82|644.82|648.97|644.97|648.82|644.82|4
1623084120000|2021-06-07 16:42:00|648.89|644.89|648.74|644.74|648.89|644.89|648.74|644.74|4
1623084130000|2021-06-07 16:42:10|648.67|644.67|648.57|644.57|648.67|644.67|648.47|644.47|6
1623084140000|2021-06-07 16:42:20|648.56|644.56|648.53|644.53|648.56|644.56|648.46|644.46|6
1623084150000|2021-06-07 16:42:30|648.66|644.66|648.67|644.67|648.67|644.67|648.63|644.63|4
1623084180000|2021-06-07 16:43:00|648.86|644.86|649.09|645.09|649.09|645.09|648.67|644.67|9
1623084190000|2021-06-07 16:43:10|649.38|645.38|649.38|645.38|649.38|645.38|649.38|645.38|1
1623084200000|2021-06-07 16:43:20|649.36|645.36|649.34|645.34|649.36|645.36|649.32|645.32|3
1623084210000|2021-06-07 16:43:30|649.35|645.35|649.35|645.35|649.35|645.35|649.35|645.35|1
1623084230000|2021-06-07 16:43:50|649.78|645.78|649.78|645.78|649.78|645.78|649.78|645.78|1
1623084240000|2021-06-07 16:44:00|649.81|645.81|649.64|645.64|649.81|645.81|649.64|645.64|2
1623084320000|2021-06-07 16:45:20|649.72|645.72|649.72|645.72|649.72|645.72|649.72|645.72|1
1623084340000|2021-06-07 16:45:40|649.7|645.7|649.72|645.72|649.72|645.72|649.68|645.68|4
1623084350000|2021-06-07 16:45:50|649.67|645.67|649.67|645.67|649.67|645.67|649.67|645.67|1
1623084360000|2021-06-07 16:46:00|649.72|645.72|649.81|645.81|649.85|645.85|649.67|645.67|6
1623084370000|2021-06-07 16:46:10|649.72|645.72|649.72|645.72|649.83|645.83|649.72|645.72|6
1623084380000|2021-06-07 16:46:20|649.77|645.77|650.07|646.07|650.08|646.08|649.77|645.77|10
1623084390000|2021-06-07 16:46:30|650.08|646.08|650.42|646.42|650.45|646.45|649.72|645.72|9
1623084400000|2021-06-07 16:46:40|650.45|646.45|650.65|646.65|650.65|646.65|650.44|646.44|14
1623084410000|2021-06-07 16:46:50|650.69|646.69|650.99|646.99|650.99|646.99|650.69|646.69|10
1623084420000|2021-06-07 16:47:00|650.85|646.85|650.88|646.88|650.88|646.88|650.85|646.85|2
1623084430000|2021-06-07 16:47:10|650.98|646.98|651.18|647.18|651.18|647.18|650.98|646.98|4
1623084440000|2021-06-07 16:47:20|651.17|647.17|651.24|647.24|651.24|647.24|651.07|647.07|6
1623084450000|2021-06-07 16:47:30|651.29|647.29|651.3|647.3|651.3|647.3|651.2|647.2|5
1623084460000|2021-06-07 16:47:40|651.32|647.32|651.32|647.32|651.32|647.32|651.32|647.32|1
1623084470000|2021-06-07 16:47:50|651.31|647.31|651.3|647.3|651.33|647.33|651.25|647.25|12
1623084480000|2021-06-07 16:48:00|651.27|647.27|650.92|646.92|651.29|647.29|650.84|646.84|25
1623084490000|2021-06-07 16:48:10|650.94|646.94|650.73|646.73|651.01|647.01|650.73|646.73|18
1623084500000|2021-06-07 16:48:20|650.78|646.78|650.69|646.69|650.94|646.94|650.68|646.68|24
1623084510000|2021-06-07 16:48:30|650.7|646.7|650.6|646.6|650.7|646.7|650.59|646.59|16
1623084520000|2021-06-07 16:48:40|650.62|646.62|650.7|646.7|650.8|646.8|650.62|646.62|25
1623084530000|2021-06-07 16:48:50|650.72|646.72|650.56|646.56|650.73|646.73|650.53|646.53|17
1623084540000|2021-06-07 16:49:00|650.58|646.58|650.26|646.26|650.58|646.58|650.26|646.26|25
1623084550000|2021-06-07 16:49:10|650.19|646.19|650.17|646.17|650.21|646.21|650.15|646.15|20
1623084560000|2021-06-07 16:49:20|650.2|646.2|650.2|646.2|650.21|646.21|650.18|646.18|21
1623084570000|2021-06-07 16:49:30|650.21|646.21|650.19|646.19|650.21|646.21|650.15|646.15|16
1623084580000|2021-06-07 16:49:40|650.2|646.2|650.21|646.21|650.24|646.24|650.03|646.03|24
1623084590000|2021-06-07 16:49:50|650.2|646.2|650.26|646.26|650.27|646.27|650.19|646.19|21
1623084600000|2021-06-07 16:50:00|650.25|646.25|650.25|646.25|650.26|646.26|650.23|646.23|9
1623084610000|2021-06-07 16:50:10|650.24|646.24|650.2|646.2|650.28|646.28|650.2|646.2|22
1623084620000|2021-06-07 16:50:20|650.21|646.21|650.07|646.07|650.22|646.22|650.07|646.07|13
1623084630000|2021-06-07 16:50:30|650.08|646.08|650.09|646.09|650.09|646.09|650.06|646.06|6
1623084640000|2021-06-07 16:50:40|650.08|646.08|650.18|646.18|650.22|646.22|650.04|646.04|15
1623084650000|2021-06-07 16:50:50|650.19|646.19|650.2|646.2|650.22|646.22|650.16|646.16|14
1623084660000|2021-06-07 16:51:00|650.16|646.16|649.89|645.89|650.2|646.2|649.88|645.88|25
1623084670000|2021-06-07 16:51:10|649.9|645.9|649.66|645.66|649.9|645.9|649.66|645.66|11
1623084680000|2021-06-07 16:51:20|649.7|645.7|649.68|645.68|649.75|645.75|649.65|645.65|29
1623084690000|2021-06-07 16:51:30|649.69|645.69|649.63|645.63|649.71|645.71|649.62|645.62|24
1623084700000|2021-06-07 16:51:40|649.61|645.61|649.62|645.62|649.64|645.64|649.6|645.6|15
1623084710000|2021-06-07 16:51:50|649.6|645.6|649.68|645.68|649.74|645.74|649.6|645.6|22
1623084720000|2021-06-07 16:52:00|649.7|645.7|649.68|645.68|649.7|645.7|649.64|645.64|26
1623084730000|2021-06-07 16:52:10|649.66|645.66|650.02|646.02|650.06|646.06|649.61|645.61|27
1623084740000|2021-06-07 16:52:20|650.03|646.03|650.2|646.2|650.2|646.2|650.03|646.03|21
1623084750000|2021-06-07 16:52:30|650.14|646.14|650.16|646.16|650.23|646.23|650.11|646.11|17
1623084760000|2021-06-07 16:52:40|650.15|646.15|650.08|646.08|650.21|646.21|650.02|646.02|23
1623084770000|2021-06-07 16:52:50|650.07|646.07|650.23|646.23|650.26|646.26|650.07|646.07|22
1623084780000|2021-06-07 16:53:00|650.26|646.26|649.84|645.84|650.26|646.26|649.84|645.84|22
1623084790000|2021-06-07 16:53:10|649.82|645.82|649.91|645.91|649.96|645.96|649.79|645.79|25
1623084800000|2021-06-07 16:53:20|649.92|645.92|649.92|645.92|649.96|645.96|649.88|645.88|19
1623084810000|2021-06-07 16:53:30|649.91|645.91|649.91|645.91|649.94|645.94|649.89|645.89|15
1623084820000|2021-06-07 16:53:40|649.89|645.89|650.1|646.1|650.11|646.11|649.89|645.89|19
1623084830000|2021-06-07 16:53:50|650.09|646.09|650.1|646.1|650.11|646.11|650.08|646.08|20
1623084840000|2021-06-07 16:54:00|650.09|646.09|650.26|646.26|650.3|646.3|650.09|646.09|15
1623084850000|2021-06-07 16:54:10|650.27|646.27|650.28|646.28|650.35|646.35|650.24|646.24|17
1623084860000|2021-06-07 16:54:20|650.27|646.27|650.22|646.22|650.28|646.28|650.22|646.22|14
1623084870000|2021-06-07 16:54:30|650.21|646.21|650.32|646.32|650.32|646.32|650.21|646.21|10
1623084880000|2021-06-07 16:54:40|650.33|646.33|650.32|646.32|650.33|646.33|650.31|646.31|14
1623084890000|2021-06-07 16:54:50|650.38|646.38|650.38|646.38|650.38|646.38|650.38|646.38|1
1623084900000|2021-06-07 16:55:00|650.33|646.33|649.61|645.61|650.33|646.33|649.58|645.58|24
1623084910000|2021-06-07 16:55:10|649.6|645.6|649.59|645.59|649.63|645.63|649.57|645.57|22
1623084920000|2021-06-07 16:55:20|649.58|645.58|649.62|645.62|649.63|645.63|649.58|645.58|22
1623084930000|2021-06-07 16:55:30|649.61|645.61|649.66|645.66|649.66|645.66|649.59|645.59|14
1623084940000|2021-06-07 16:55:40|649.63|645.63|649.56|645.56|649.63|645.63|649.56|645.56|9
1623084950000|2021-06-07 16:55:50|649.6|645.6|649.6|645.6|649.62|645.62|649.52|645.52|21
1623084960000|2021-06-07 16:56:00|649.59|645.59|649.4|645.4|649.64|645.64|649.37|645.37|20
1623084970000|2021-06-07 16:56:10|649.38|645.38|649.4|645.4|649.41|645.41|649.38|645.38|12
1623084980000|2021-06-07 16:56:20|649.39|645.39|649.41|645.41|649.41|645.41|649.39|645.39|3
1623084990000|2021-06-07 16:56:30|649.42|645.42|649.42|645.42|649.42|645.42|649.39|645.39|9
1623085000000|2021-06-07 16:56:40|649.41|645.41|649.41|645.41|649.43|645.43|649.39|645.39|10
1623085010000|2021-06-07 16:56:50|649.4|645.4|649.39|645.39|649.4|645.4|649.38|645.38|6
1623085020000|2021-06-07 16:57:00|649.38|645.38|649.96|645.96|649.96|645.96|649.38|645.38|13
1623085030000|2021-06-07 16:57:10|649.97|645.97|649.95|645.95|649.97|645.97|649.94|645.94|12
1623085040000|2021-06-07 16:57:20|649.96|645.96|650.05|646.05|650.07|646.07|649.96|645.96|14
1623085050000|2021-06-07 16:57:30|650.04|646.04|649.88|645.88|650.04|646.04|649.88|645.88|12
1623085060000|2021-06-07 16:57:40|649.86|645.86|650.02|646.02|650.06|646.06|649.86|645.86|18
1623085070000|2021-06-07 16:57:50|650.04|646.04|650.01|646.01|650.06|646.06|649.99|645.99|19
1623085080000|2021-06-07 16:58:00|650.02|646.02|649.81|645.81|650.03|646.03|649.81|645.81|19
1623085090000|2021-06-07 16:58:10|649.88|645.88|649.81|645.81|649.88|645.88|649.8|645.8|28
1623085100000|2021-06-07 16:58:20|649.8|645.8|649.86|645.86|649.89|645.89|649.8|645.8|22
1623085110000|2021-06-07 16:58:30|649.85|645.85|649.83|645.83|649.88|645.88|649.78|645.78|20
1623085120000|2021-06-07 16:58:40|649.82|645.82|649.8|645.8|649.89|645.89|649.76|645.76|21
1623085130000|2021-06-07 16:58:50|649.81|645.81|649.87|645.87|649.88|645.88|649.8|645.8|9
1623085140000|2021-06-07 16:59:00|649.88|645.88|649.86|645.86|649.88|645.88|649.82|645.82|7
1623085150000|2021-06-07 16:59:10|649.87|645.87|649.79|645.79|649.87|645.87|649.78|645.78|11
1623085160000|2021-06-07 16:59:20|649.8|645.8|649.74|645.74|649.8|645.8|649.72|645.72|7
1623085170000|2021-06-07 16:59:30|649.73|645.73|649.73|645.73|649.74|645.74|649.72|645.72|6
1623085180000|2021-06-07 16:59:40|649.74|645.74|649.75|645.75|649.75|645.75|649.61|645.61|10
1623085190000|2021-06-07 16:59:50|649.82|645.82|649.74|645.74|649.84|645.84|649.74|645.74|3
1623085200000|2021-06-07 17:00:00|649.66|645.66|648.92|644.92|649.73|645.73|648.92|644.92|26
1623085210000|2021-06-07 17:00:10|648.95|644.95|648.92|644.92|648.95|644.95|648.89|644.89|13
1623085220000|2021-06-07 17:00:20|648.93|644.93|648.84|644.84|648.93|644.93|648.84|644.84|7
1623085230000|2021-06-07 17:00:30|648.63|644.63|648.62|644.62|648.75|644.75|648.57|644.57|28
1623085240000|2021-06-07 17:00:40|648.61|644.61|648.39|644.39|648.61|644.61|648.34|644.34|25
1623085250000|2021-06-07 17:00:50|648.38|644.38|648.62|644.62|648.66|644.66|648.24|644.24|22
1623085260000|2021-06-07 17:01:00|648.59|644.59|648.57|644.57|648.64|644.64|648.57|644.57|12
1623085270000|2021-06-07 17:01:10|648.58|644.58|648.35|644.35|648.62|644.62|648.33|644.33|18
1623085280000|2021-06-07 17:01:20|648.34|644.34|648.35|644.35|648.45|644.45|648.34|644.34|20
1623085290000|2021-06-07 17:01:30|648.45|644.45|648.19|644.19|648.45|644.45|648.19|644.19|23
1623085300000|2021-06-07 17:01:40|648.15|644.15|647.79|643.79|648.16|644.16|647.79|643.79|26
1623085310000|2021-06-07 17:01:50|647.87|643.87|647.93|643.93|647.96|643.96|647.77|643.77|26
1623085320000|2021-06-07 17:02:00|647.92|643.92|647.36|643.36|647.93|643.93|647.36|643.36|14
1623085330000|2021-06-07 17:02:10|647.26|643.26|646.9|642.9|647.27|643.27|646.78|642.78|30
1623085340000|2021-06-07 17:02:20|646.91|642.91|647.05|643.05|647.16|643.16|646.85|642.85|35
1623085350000|2021-06-07 17:02:30|647.09|643.09|647.17|643.17|647.27|643.27|647|643|36
1623085360000|2021-06-07 17:02:40|647.24|643.24|647.39|643.39|647.39|643.39|647.19|643.19|19
1623085370000|2021-06-07 17:02:50|647.4|643.4|647.48|643.48|647.5|643.5|647.29|643.29|28
1623085380000|2021-06-07 17:03:00|647.47|643.47|647.57|643.57|647.59|643.59|647.47|643.47|24
1623085390000|2021-06-07 17:03:10|647.58|643.58|647.49|643.49|647.66|643.66|647.44|643.44|27
1623085400000|2021-06-07 17:03:20|647.51|643.51|647.13|643.13|647.52|643.52|647.1|643.1|34
1623085410000|2021-06-07 17:03:30|647.14|643.14|647.16|643.16|647.17|643.17|647.1|643.1|18
1623085420000|2021-06-07 17:03:40|647.15|643.15|647.17|643.17|647.19|643.19|647.14|643.14|27
1623085430000|2021-06-07 17:03:50|647.16|643.16|647.17|643.17|647.21|643.21|647.16|643.16|14
1623085440000|2021-06-07 17:04:00|647.14|643.14|646.67|642.67|647.17|643.17|646.67|642.67|25
1623085450000|2021-06-07 17:04:10|646.61|642.61|646.56|642.56|646.61|642.61|646.46|642.46|28
1623085460000|2021-06-07 17:04:20|646.64|642.64|646.8|642.8|646.82|642.82|646.59|642.59|19
1623085470000|2021-06-07 17:04:30|646.87|642.87|646.78|642.78|646.87|642.87|646.78|642.78|27
1623085480000|2021-06-07 17:04:40|646.79|642.79|646.88|642.88|646.93|642.93|646.79|642.79|19
1623085490000|2021-06-07 17:04:50|646.86|642.86|646.86|642.86|646.91|642.91|646.85|642.85|21
1623085500000|2021-06-07 17:05:00|646.93|642.93|647.73|643.73|647.85|643.85|646.93|642.93|26
1623085510000|2021-06-07 17:05:10|647.72|643.72|647.69|643.69|647.82|643.82|647.6|643.6|22
1623085520000|2021-06-07 17:05:20|647.68|643.68|647.62|643.62|647.69|643.69|647.6|643.6|18
1623085530000|2021-06-07 17:05:30|647.67|643.67|647.76|643.76|647.84|643.84|647.67|643.67|13
1623085540000|2021-06-07 17:05:40|647.74|643.74|647.71|643.71|647.8|643.8|647.71|643.71|12
1623085550000|2021-06-07 17:05:50|647.74|643.74|647.78|643.78|647.78|643.78|647.71|643.71|14
1623085560000|2021-06-07 17:06:00|647.74|643.74|647.71|643.71|647.78|643.78|647.7|643.7|15
1623085570000|2021-06-07 17:06:10|647.7|643.7|647.71|643.71|647.73|643.73|647.7|643.7|8
1623085580000|2021-06-07 17:06:20|647.7|643.7|647.57|643.57|647.7|643.7|647.56|643.56|18
1623085590000|2021-06-07 17:06:30|647.58|643.58|647.53|643.53|647.64|643.64|647.53|643.53|11
1623085600000|2021-06-07 17:06:40|647.51|643.51|647.59|643.59|647.59|643.59|647.49|643.49|12
1623085610000|2021-06-07 17:06:50|647.58|643.58|647.35|643.35|647.59|643.59|647.33|643.33|29
1623085620000|2021-06-07 17:07:00|647.36|643.36|647.42|643.42|647.45|643.45|647.36|643.36|24
1623085630000|2021-06-07 17:07:10|647.44|643.44|647.29|643.29|647.53|643.53|647.29|643.29|24
1623085640000|2021-06-07 17:07:20|647.32|643.32|646.64|642.64|647.32|643.32|646.45|642.45|32
1623085650000|2021-06-07 17:07:30|646.63|642.63|646.5|642.5|646.63|642.63|646.39|642.39|29
1623085660000|2021-06-07 17:07:40|646.44|642.44|645.47|641.47|646.44|642.44|645.23|641.23|25
1623085670000|2021-06-07 17:07:50|645.55|641.55|645.34|641.34|645.77|641.77|645.3|641.3|35
1623085680000|2021-06-07 17:08:00|645.35|641.35|645.34|641.34|645.48|641.48|645.34|641.34|26
1623085690000|2021-06-07 17:08:10|645.35|641.35|645.42|641.42|645.42|641.42|645.29|641.29|30
1623085700000|2021-06-07 17:08:20|645.41|641.41|645.36|641.36|645.43|641.43|645.34|641.34|21
1623085710000|2021-06-07 17:08:30|645.42|641.42|645.82|641.82|645.82|641.82|645.42|641.42|26
1623085720000|2021-06-07 17:08:40|645.83|641.83|645.72|641.72|645.85|641.85|645.68|641.68|21
1623085730000|2021-06-07 17:08:50|645.82|641.82|645.7|641.7|645.82|641.82|645.7|641.7|10
1623085740000|2021-06-07 17:09:00|645.68|641.68|645.82|641.82|645.95|641.95|645.67|641.67|13
1623085750000|2021-06-07 17:09:10|645.88|641.88|645.91|641.91|645.93|641.93|645.75|641.75|14
1623085760000|2021-06-07 17:09:20|645.9|641.9|646.03|642.03|646.03|642.03|645.74|641.74|22
1623085770000|2021-06-07 17:09:30|646|642|645.99|641.99|646.02|642.02|645.86|641.86|29
1623085780000|2021-06-07 17:09:40|645.95|641.95|646.09|642.09|646.09|642.09|645.92|641.92|27
1623085790000|2021-06-07 17:09:50|646.06|642.06|646.17|642.17|646.18|642.18|646.06|642.06|22
1623085800000|2021-06-07 17:10:00|646.15|642.15|646.21|642.21|646.24|642.24|646.13|642.13|13
1623085810000|2021-06-07 17:10:10|646.22|642.22|646.62|642.62|646.65|642.65|646.11|642.11|22
1623085820000|2021-06-07 17:10:20|646.6|642.6|646.72|642.72|646.74|642.74|646.58|642.58|18
1623085830000|2021-06-07 17:10:30|646.66|642.66|646.57|642.57|646.77|642.77|646.56|642.56|21
1623085840000|2021-06-07 17:10:40|646.6|642.6|646.71|642.71|646.73|642.73|646.6|642.6|16
1623085850000|2021-06-07 17:10:50|646.72|642.72|646.76|642.76|646.77|642.77|646.71|642.71|12
1623085860000|2021-06-07 17:11:00|646.77|642.77|646.92|642.92|646.93|642.93|646.67|642.67|10
1623085870000|2021-06-07 17:11:10|647.21|643.21|647.48|643.48|647.54|643.54|647.21|643.21|21
1623085880000|2021-06-07 17:11:20|647.49|643.49|647.51|643.51|647.6|643.6|647.41|643.41|29
1623085890000|2021-06-07 17:11:30|647.49|643.49|647.54|643.54|647.54|643.54|647.42|643.42|16
1623085900000|2021-06-07 17:11:40|647.53|643.53|647.57|643.57|647.59|643.59|647.48|643.48|10
1623085910000|2021-06-07 17:11:50|647.58|643.58|647.58|643.58|647.6|643.6|647.54|643.54|16
1623085920000|2021-06-07 17:12:00|647.57|643.57|647.83|643.83|647.83|643.83|647.56|643.56|10
1623085930000|2021-06-07 17:12:10|647.8|643.8|647.97|643.97|648.16|644.16|647.8|643.8|15
1623085940000|2021-06-07 17:12:20|648.02|644.02|648.16|644.16|648.19|644.19|647.97|643.97|17
1623085950000|2021-06-07 17:12:30|648.18|644.18|648.17|644.17|648.21|644.21|648.1|644.1|24
1623085960000|2021-06-07 17:12:40|648.15|644.15|648.16|644.16|648.18|644.18|648.14|644.14|17
1623085970000|2021-06-07 17:12:50|648.15|644.15|648.25|644.25|648.27|644.27|648.15|644.15|18
1623085980000|2021-06-07 17:13:00|648.26|644.26|648.11|644.11|648.28|644.28|648.1|644.1|18
1623085990000|2021-06-07 17:13:10|648.15|644.15|647.76|643.76|648.15|644.15|647.71|643.71|18
1623086000000|2021-06-07 17:13:20|647.75|643.75|647.76|643.76|647.78|643.78|647.71|643.71|14
1623086010000|2021-06-07 17:13:30|647.74|643.74|647.81|643.81|647.85|643.85|647.74|643.74|23
1623086020000|2021-06-07 17:13:40|647.82|643.82|647.7|643.7|647.85|643.85|647.69|643.69|25
1623086030000|2021-06-07 17:13:50|647.71|643.71|647.7|643.7|647.71|643.71|647.67|643.67|16
1623086040000|2021-06-07 17:14:00|647.65|643.65|647.41|643.41|647.65|643.65|647.4|643.4|12
1623086050000|2021-06-07 17:14:10|647.36|643.36|647.24|643.24|647.39|643.39|647.24|643.24|24
1623086060000|2021-06-07 17:14:20|647.25|643.25|647.33|643.33|647.41|643.41|647.24|643.24|22
1623086070000|2021-06-07 17:14:30|647.35|643.35|647.35|643.35|647.53|643.53|647.35|643.35|18
1623086080000|2021-06-07 17:14:40|647.33|643.33|647.44|643.44|647.45|643.45|647.32|643.32|19
1623086090000|2021-06-07 17:14:50|647.5|643.5|647.59|643.59|647.7|643.7|647.5|643.5|26
1623086100000|2021-06-07 17:15:00|647.6|643.6|646.88|642.88|647.6|643.6|646.88|642.88|27
1623086110000|2021-06-07 17:15:10|646.95|642.95|646.83|642.83|646.95|642.95|646.68|642.68|20
1623086120000|2021-06-07 17:15:20|646.58|642.58|646.1|642.1|646.58|642.58|646.1|642.1|25
1623086130000|2021-06-07 17:15:30|646.13|642.13|646.2|642.2|646.34|642.34|646.05|642.05|29
1623086140000|2021-06-07 17:15:40|646.19|642.19|645.95|641.95|646.19|642.19|645.93|641.93|21
1623086150000|2021-06-07 17:15:50|645.97|641.97|645.92|641.92|645.97|641.97|645.88|641.88|28
1623086160000|2021-06-07 17:16:00|645.91|641.91|645.8|641.8|645.95|641.95|645.8|641.8|20
1623086170000|2021-06-07 17:16:10|645.78|641.78|644.76|640.76|645.8|641.8|644.76|640.76|28
1623086180000|2021-06-07 17:16:20|644.71|640.71|645.73|641.73|645.73|641.73|644.71|640.71|33
1623086190000|2021-06-07 17:16:30|645.7|641.7|645.88|641.88|645.88|641.88|645.7|641.7|22
1623086200000|2021-06-07 17:16:40|645.87|641.87|645.79|641.79|645.93|641.93|645.7|641.7|28
1623086210000|2021-06-07 17:16:50|645.81|641.81|645.87|641.87|645.9|641.9|645.8|641.8|20
1623086220000|2021-06-07 17:17:00|645.9|641.9|646.48|642.48|646.5|642.5|645.9|641.9|20
1623086230000|2021-06-07 17:17:10|646.51|642.51|646.6|642.6|646.6|642.6|646.49|642.49|8
1623086240000|2021-06-07 17:17:20|646.56|642.56|646.11|642.11|646.62|642.62|646.1|642.1|28
1623086250000|2021-06-07 17:17:30|646.1|642.1|645.4|641.4|646.13|642.13|645.36|641.36|32
1623086260000|2021-06-07 17:17:40|645.41|641.41|645.63|641.63|645.68|641.68|645.41|641.41|23
1623086270000|2021-06-07 17:17:50|645.64|641.64|645.48|641.48|645.65|641.65|645.48|641.48|14
1623086280000|2021-06-07 17:18:00|645.44|641.44|645.15|641.15|645.49|641.49|645.14|641.14|27
1623086290000|2021-06-07 17:18:10|645.11|641.11|645.1|641.1|645.15|641.15|645.09|641.09|13
1623086300000|2021-06-07 17:18:20|645.15|641.15|645.2|641.2|645.26|641.26|645.13|641.13|20
1623086310000|2021-06-07 17:18:30|645.19|641.19|645.17|641.17|645.31|641.31|645.13|641.13|12
1623086320000|2021-06-07 17:18:40|645.2|641.2|645.48|641.48|645.48|641.48|645.2|641.2|17
1623086330000|2021-06-07 17:18:50|645.52|641.52|645.73|641.73|645.82|641.82|645.52|641.52|18
1623086340000|2021-06-07 17:19:00|645.71|641.71|645.8|641.8|645.82|641.82|645.66|641.66|25
1623086350000|2021-06-07 17:19:10|645.81|641.81|645.83|641.83|645.85|641.85|645.78|641.78|11
1623086360000|2021-06-07 17:19:20|645.77|641.77|646.09|642.09|646.09|642.09|645.77|641.77|13
1623086370000|2021-06-07 17:19:30|645.98|641.98|646.53|642.53|646.53|642.53|645.83|641.83|15
1623086380000|2021-06-07 17:19:40|646.54|642.54|646.66|642.66|646.69|642.69|646.54|642.54|9
1623086390000|2021-06-07 17:19:50|646.65|642.65|646.41|642.41|646.66|642.66|646.41|642.41|23
1623086400000|2021-06-07 17:20:00|646.4|642.4|646.04|642.04|646.45|642.45|645.98|641.98|29
1623086410000|2021-06-07 17:20:10|645.96|641.96|645.74|641.74|645.97|641.97|645.74|641.74|10
1623086420000|2021-06-07 17:20:20|645.78|641.78|645.93|641.93|645.97|641.97|645.77|641.77|15
1623086430000|2021-06-07 17:20:30|645.97|641.97|646.08|642.08|646.15|642.15|645.9|641.9|19
1623086440000|2021-06-07 17:20:40|646.06|642.06|646.05|642.05|646.06|642.06|646.04|642.04|8
1623086460000|2021-06-07 17:21:00|646.06|642.06|646.07|642.07|646.08|642.08|646.05|642.05|16
1623086470000|2021-06-07 17:21:10|646.08|642.08|646.37|642.37|646.39|642.39|646.05|642.05|10
1623086480000|2021-06-07 17:21:20|646.5|642.5|646.64|642.64|646.67|642.67|646.49|642.49|15
1623086490000|2021-06-07 17:21:30|646.65|642.65|646.67|642.67|646.72|642.72|646.64|642.64|8
1623086500000|2021-06-07 17:21:40|646.68|642.68|647.01|643.01|647.01|643.01|646.67|642.67|24
1623086510000|2021-06-07 17:21:50|646.98|642.98|647.08|643.08|647.08|643.08|646.94|642.94|15
1623086520000|2021-06-07 17:22:00|647.09|643.09|647.34|643.34|647.35|643.35|647.05|643.05|17
1623086530000|2021-06-07 17:22:10|647.33|643.33|647.28|643.28|647.33|643.33|647.28|643.28|6
1623086540000|2021-06-07 17:22:20|647.29|643.29|647.26|643.26|647.29|643.29|647.25|643.25|5
1623086550000|2021-06-07 17:22:30|647.27|643.27|647.45|643.45|647.45|643.45|647.25|643.25|17
1623086560000|2021-06-07 17:22:40|647.51|643.51|647.77|643.77|647.78|643.78|647.51|643.51|12
1623086570000|2021-06-07 17:22:50|647.79|643.79|647.81|643.81|647.81|643.81|647.78|643.78|13
1623086580000|2021-06-07 17:23:00|647.82|643.82|647.82|643.82|647.82|643.82|647.79|643.79|7
1623086590000|2021-06-07 17:23:10|647.81|643.81|647.69|643.69|647.81|643.81|647.69|643.69|11
1623086600000|2021-06-07 17:23:20|647.62|643.62|647.83|643.83|647.83|643.83|647.61|643.61|18
1623086610000|2021-06-07 17:23:30|647.82|643.82|647.88|643.88|647.88|643.88|647.82|643.82|13
1623086620000|2021-06-07 17:23:40|647.89|643.89|647.92|643.92|647.92|643.92|647.86|643.86|7
1623086630000|2021-06-07 17:23:50|647.91|643.91|647.94|643.94|647.94|643.94|647.91|643.91|7
1623086640000|2021-06-07 17:24:00|647.93|643.93|647.96|643.96|647.96|643.96|647.91|643.91|17
1623086650000|2021-06-07 17:24:10|647.95|643.95|647.93|643.93|647.96|643.96|647.91|643.91|12
1623086660000|2021-06-07 17:24:20|647.95|643.95|647.92|643.92|647.95|643.95|647.9|643.9|8
1623086670000|2021-06-07 17:24:30|647.94|643.94|647.84|643.84|647.94|643.94|647.84|643.84|11
1623086680000|2021-06-07 17:24:40|647.86|643.86|647.83|643.83|647.86|643.86|647.73|643.73|20
1623086690000|2021-06-07 17:24:50|647.82|643.82|647.78|643.78|647.83|643.83|647.77|643.77|14
1623086700000|2021-06-07 17:25:00|647.8|643.8|648.24|644.24|648.24|644.24|647.8|643.8|21
1623086710000|2021-06-07 17:25:10|648.25|644.25|648.25|644.25|648.27|644.27|648.24|644.24|11
1623086720000|2021-06-07 17:25:20|648.24|644.24|648.27|644.27|648.27|644.27|648.2|644.2|11
1623086730000|2021-06-07 17:25:30|648.28|644.28|648.39|644.39|648.43|644.43|648.28|644.28|14
1623086740000|2021-06-07 17:25:40|648.42|644.42|648.54|644.54|648.77|644.77|648.42|644.42|28
1623086750000|2021-06-07 17:25:50|648.5|644.5|648.71|644.71|648.71|644.71|648.5|644.5|35
1623086760000|2021-06-07 17:26:00|648.78|644.78|648.77|644.77|648.84|644.84|648.74|644.74|25
1623086770000|2021-06-07 17:26:10|648.79|644.79|648.78|644.78|648.8|644.8|648.74|644.74|15
1623086780000|2021-06-07 17:26:20|648.77|644.77|648.8|644.8|648.8|644.8|648.66|644.66|25
1623086790000|2021-06-07 17:26:30|648.81|644.81|648.77|644.77|648.81|644.81|648.77|644.77|10
1623086800000|2021-06-07 17:26:40|648.78|644.78|649.27|645.27|649.3|645.3|648.78|644.78|14
1623086810000|2021-06-07 17:26:50|649.3|645.3|649.55|645.55|649.55|645.55|649.27|645.27|21
1623086820000|2021-06-07 17:27:00|649.65|645.65|649.42|645.42|649.65|645.65|649.42|645.42|19
1623086830000|2021-06-07 17:27:10|649.47|645.47|649.31|645.31|649.5|645.5|649.29|645.29|17
1623086840000|2021-06-07 17:27:20|649.3|645.3|649.21|645.21|649.32|645.32|649.14|645.14|9
1623086850000|2021-06-07 17:27:30|649.15|645.15|649.05|645.05|649.19|645.19|649|645|19
1623086860000|2021-06-07 17:27:40|649.06|645.06|649.05|645.05|649.11|645.11|649.03|645.03|22
1623086870000|2021-06-07 17:27:50|649.06|645.06|648.88|644.88|649.09|645.09|648.69|644.69|28
1623086880000|2021-06-07 17:28:00|648.87|644.87|649.06|645.06|649.06|645.06|648.84|644.84|19
1623086890000|2021-06-07 17:28:10|649.1|645.1|649.13|645.13|649.13|645.13|649.09|645.09|17
1623086900000|2021-06-07 17:28:20|649.12|645.12|649.12|645.12|649.17|645.17|649.09|645.09|21
1623086910000|2021-06-07 17:28:30|649.13|645.13|649.38|645.38|649.46|645.46|649.13|645.13|17
1623086920000|2021-06-07 17:28:40|649.4|645.4|649.4|645.4|649.42|645.42|649.4|645.4|8
1623086930000|2021-06-07 17:28:50|649.41|645.41|649.59|645.59|649.59|645.59|649.4|645.4|17
1623086940000|2021-06-07 17:29:00|649.57|645.57|649.31|645.31|649.61|645.61|649.27|645.27|20
1623086950000|2021-06-07 17:29:10|649.3|645.3|649.43|645.43|649.43|645.43|649.3|645.3|15
1623086960000|2021-06-07 17:29:20|649.44|645.44|649.54|645.54|649.55|645.55|649.44|645.44|21
1623086970000|2021-06-07 17:29:30|649.5|645.5|649.55|645.55|649.58|645.58|649.49|645.49|19
1623086980000|2021-06-07 17:29:40|649.54|645.54|649.34|645.34|649.58|645.58|649.22|645.22|27
1623086990000|2021-06-07 17:29:50|649.31|645.31|649.24|645.24|649.33|645.33|649.24|645.24|17
1623087000000|2021-06-07 17:30:00|649.23|645.23|648.95|644.95|649.23|645.23|648.93|644.93|25
1623087010000|2021-06-07 17:30:10|648.94|644.94|648.63|644.63|648.99|644.99|648.58|644.58|21
1623087020000|2021-06-07 17:30:20|648.55|644.55|648.37|644.37|648.56|644.56|648.37|644.37|23
1623087030000|2021-06-07 17:30:30|648.49|644.49|648.93|644.93|648.93|644.93|648.49|644.49|24
1623087040000|2021-06-07 17:30:40|648.91|644.91|648.9|644.9|648.94|644.94|648.9|644.9|11
1623087050000|2021-06-07 17:30:50|648.89|644.89|648.88|644.88|648.9|644.9|648.88|644.88|13
1623087060000|2021-06-07 17:31:00|648.89|644.89|648.65|644.65|648.89|644.89|648.65|644.65|18
1623087070000|2021-06-07 17:31:10|648.66|644.66|648.4|644.4|648.66|644.66|648.39|644.39|20
1623087080000|2021-06-07 17:31:20|648.39|644.39|648.44|644.44|648.53|644.53|648.39|644.39|25
1623087090000|2021-06-07 17:31:30|648.45|644.45|648.25|644.25|648.51|644.51|648.24|644.24|19
1623087100000|2021-06-07 17:31:40|648.23|644.23|648.22|644.22|648.25|644.25|648.22|644.22|15
1623087110000|2021-06-07 17:31:50|648.21|644.21|648.12|644.12|648.25|644.25|648.12|644.12|19
1623087120000|2021-06-07 17:32:00|648.16|644.16|647.93|643.93|648.25|644.25|647.91|643.91|21
1623087130000|2021-06-07 17:32:10|647.98|643.98|647.8|643.8|647.98|643.98|647.76|643.76|22
1623087140000|2021-06-07 17:32:20|647.75|643.75|647.94|643.94|647.94|643.94|647.71|643.71|4
1623087150000|2021-06-07 17:32:30|647.69|643.69|647.38|643.38|647.96|643.96|647.32|643.32|19
1623087160000|2021-06-07 17:32:40|647.24|643.24|647.51|643.51|647.57|643.57|647.23|643.23|17
1623087170000|2021-06-07 17:32:50|647.57|643.57|647.17|643.17|647.57|643.57|647.15|643.15|8
1623087180000|2021-06-07 17:33:00|647.15|643.15|647.05|643.05|647.16|643.16|647.05|643.05|9
1623087190000|2021-06-07 17:33:10|647.09|643.09|646.91|642.91|647.09|643.09|646.88|642.88|26
1623087200000|2021-06-07 17:33:20|646.92|642.92|646.3|642.3|646.92|642.92|646.3|642.3|17
1623087210000|2021-06-07 17:33:30|646.02|642.02|646.01|642.01|646.02|642.02|645.84|641.84|20
1623087220000|2021-06-07 17:33:40|646.02|642.02|646.05|642.05|646.06|642.06|645.94|641.94|26
1623087230000|2021-06-07 17:33:50|646.1|642.1|646.2|642.2|646.21|642.21|646.1|642.1|14
1623087240000|2021-06-07 17:34:00|646.21|642.21|646.47|642.47|646.47|642.47|646.16|642.16|21
1623087250000|2021-06-07 17:34:10|646.5|642.5|646.68|642.68|646.68|642.68|646.5|642.5|20
1623087260000|2021-06-07 17:34:20|646.67|642.67|646.73|642.73|646.84|642.84|646.66|642.66|15
1623087270000|2021-06-07 17:34:30|646.75|642.75|646.52|642.52|646.75|642.75|646.44|642.44|30
1623087280000|2021-06-07 17:34:40|646.6|642.6|646.32|642.32|646.6|642.6|646.24|642.24|27
1623087290000|2021-06-07 17:34:50|646.33|642.33|646.13|642.13|646.44|642.44|646.05|642.05|27
1623087300000|2021-06-07 17:35:00|646.08|642.08|645.77|641.77|646.13|642.13|645.77|641.77|19
1623087310000|2021-06-07 17:35:10|645.85|641.85|645.84|641.84|645.86|641.86|645.77|641.77|11
1623087320000|2021-06-07 17:35:20|645.86|641.86|645.86|641.86|645.86|641.86|645.79|641.79|9
1623087330000|2021-06-07 17:35:30|645.84|641.84|645.84|641.84|645.86|641.86|645.84|641.84|3
1623087340000|2021-06-07 17:35:40|645.8|641.8|645.97|641.97|646.12|642.12|645.76|641.76|28
1623087350000|2021-06-07 17:35:50|645.93|641.93|645.87|641.87|646.02|642.02|645.82|641.82|23
1623087360000|2021-06-07 17:36:00|645.99|641.99|645.33|641.33|645.99|641.99|645.21|641.21|26
1623087370000|2021-06-07 17:36:10|645.31|641.31|645.4|641.4|645.43|641.43|645.31|641.31|21
1623087380000|2021-06-07 17:36:20|645.41|641.41|645.32|641.32|645.43|641.43|645.28|641.28|17
1623087390000|2021-06-07 17:36:30|645.33|641.33|645.15|641.15|645.37|641.37|645.12|641.12|22
1623087400000|2021-06-07 17:36:40|645.16|641.16|645.19|641.19|645.26|641.26|645.16|641.16|11
1623087410000|2021-06-07 17:36:50|645.18|641.18|645.2|641.2|645.2|641.2|645.18|641.18|5
1623087420000|2021-06-07 17:37:00|645.19|641.19|645.02|641.02|645.2|641.2|644.91|640.91|29
1623087430000|2021-06-07 17:37:10|645.03|641.03|645.03|641.03|645.05|641.05|644.99|640.99|13
1623087440000|2021-06-07 17:37:20|645.02|641.02|644.88|640.88|645.02|641.02|644.86|640.86|18
1623087450000|2021-06-07 17:37:30|644.9|640.9|645.18|641.18|645.18|641.18|644.9|640.9|18
1623087460000|2021-06-07 17:37:40|645.19|641.19|645.59|641.59|645.59|641.59|645.19|641.19|14
1623087470000|2021-06-07 17:37:50|645.64|641.64|645.62|641.62|645.7|641.7|645.5|641.5|27
1623087480000|2021-06-07 17:38:00|645.63|641.63|645.72|641.72|645.72|641.72|645.61|641.61|22
1623087490000|2021-06-07 17:38:10|645.73|641.73|645.72|641.72|645.73|641.73|645.68|641.68|19
1623087500000|2021-06-07 17:38:20|645.73|641.73|645.73|641.73|645.83|641.83|645.7|641.7|27
1623087510000|2021-06-07 17:38:30|645.72|641.72|645.76|641.76|645.77|641.77|645.7|641.7|19
1623087520000|2021-06-07 17:38:40|645.77|641.77|645.83|641.83|645.83|641.83|645.77|641.77|16
1623087530000|2021-06-07 17:38:50|645.82|641.82|645.83|641.83|645.84|641.84|645.78|641.78|14
1623087540000|2021-06-07 17:39:00|645.82|641.82|645.44|641.44|645.82|641.82|645.41|641.41|19
1623087550000|2021-06-07 17:39:10|645.42|641.42|645.42|641.42|645.55|641.55|645.41|641.41|16
1623087560000|2021-06-07 17:39:20|645.43|641.43|645.48|641.48|645.5|641.5|645.43|641.43|12
1623087570000|2021-06-07 17:39:30|645.47|641.47|645.16|641.16|645.47|641.47|645.15|641.15|20
1623087580000|2021-06-07 17:39:40|645.1|641.1|644.8|640.8|645.13|641.13|644.8|640.8|28
1623087590000|2021-06-07 17:39:50|644.79|640.79|644.21|640.21|644.79|640.79|644.14|640.14|30
1623087600000|2021-06-07 17:40:00|644.2|640.2|643.97|639.97|644.34|640.34|643.95|639.95|29
1623087610000|2021-06-07 17:40:10|643.99|639.99|643.93|639.93|644.06|640.06|643.93|639.93|27
1623087620000|2021-06-07 17:40:20|643.98|639.98|643.56|639.56|644.05|640.05|643.45|639.45|25
1623087630000|2021-06-07 17:40:30|643.58|639.58|643.44|639.44|643.66|639.66|643.43|639.43|23
1623087640000|2021-06-07 17:40:40|643.43|639.43|643.55|639.55|643.55|639.55|643.38|639.38|26
1623087650000|2021-06-07 17:40:50|643.59|639.59|643.43|639.43|643.72|639.72|643.42|639.42|32
1623087660000|2021-06-07 17:41:00|643.42|639.42|643.32|639.32|643.56|639.56|643.32|639.32|23
1623087670000|2021-06-07 17:41:10|643.35|639.35|643.15|639.15|643.35|639.35|643.13|639.13|16
1623087680000|2021-06-07 17:41:20|643.16|639.16|642.8|638.8|643.32|639.32|642.77|638.77|33
1623087690000|2021-06-07 17:41:30|642.83|638.83|642.65|638.65|642.83|638.83|642.65|638.65|23
1623087700000|2021-06-07 17:41:40|642.67|638.67|642.87|638.87|642.93|638.93|642.66|638.66|24
1623087710000|2021-06-07 17:41:50|642.88|638.88|643.33|639.33|643.37|639.37|642.86|638.86|23
1623087720000|2021-06-07 17:42:00|643.3|639.3|643.4|639.4|643.4|639.4|643.14|639.14|24
1623087730000|2021-06-07 17:42:10|643.41|639.41|643.81|639.81|643.82|639.82|643.34|639.34|25
1623087740000|2021-06-07 17:42:20|643.8|639.8|644.11|640.11|644.14|640.14|643.8|639.8|20
1623087750000|2021-06-07 17:42:30|644.1|640.1|643.87|639.87|644.1|640.1|643.8|639.8|22
1623087760000|2021-06-07 17:42:40|643.88|639.88|643.69|639.69|643.88|639.88|643.55|639.55|28
1623087770000|2021-06-07 17:42:50|643.62|639.62|643.62|639.62|643.68|639.68|643.62|639.62|22
1623087780000|2021-06-07 17:43:00|643.65|639.65|643.53|639.53|643.75|639.75|643.53|639.53|21
1623087790000|2021-06-07 17:43:10|643.64|639.64|643.09|639.09|643.64|639.64|642.93|638.93|32
1623087800000|2021-06-07 17:43:20|643.15|639.15|642.74|638.74|643.16|639.16|642.69|638.69|24
1623087810000|2021-06-07 17:43:30|642.73|638.73|642.76|638.76|642.86|638.86|642.71|638.71|26
1623087820000|2021-06-07 17:43:40|642.77|638.77|642.8|638.8|642.89|638.89|642.76|638.76|32
1623087830000|2021-06-07 17:43:50|642.81|638.81|642.8|638.8|642.81|638.81|642.71|638.71|33
1623087840000|2021-06-07 17:44:00|642.78|638.78|642.87|638.87|642.87|638.87|642.78|638.78|23
1623087850000|2021-06-07 17:44:10|642.84|638.84|642.85|638.85|642.85|638.85|642.81|638.81|18
1623087860000|2021-06-07 17:44:20|642.84|638.84|642.82|638.82|642.89|638.89|642.82|638.82|21
1623087870000|2021-06-07 17:44:30|642.84|638.84|642.44|638.44|642.84|638.84|642.44|638.44|24
1623087880000|2021-06-07 17:44:40|642.47|638.47|642.58|638.58|642.59|638.59|642.47|638.47|22
1623087890000|2021-06-07 17:44:50|642.54|638.54|642.69|638.69|642.83|638.83|642.49|638.49|23
1623087900000|2021-06-07 17:45:00|642.68|638.68|642.42|638.42|642.68|638.68|642.39|638.39|31
1623087910000|2021-06-07 17:45:10|642.4|638.4|642.74|638.74|642.74|638.74|642.4|638.4|22
1623087920000|2021-06-07 17:45:20|642.75|638.75|643.48|639.48|643.48|639.48|642.75|638.75|26
1623087930000|2021-06-07 17:45:30|643.49|639.49|643.41|639.41|643.49|639.49|643.39|639.39|19
1623087940000|2021-06-07 17:45:40|643.4|639.4|643.3|639.3|643.4|639.4|643.29|639.29|13
1623087950000|2021-06-07 17:45:50|643.34|639.34|643.23|639.23|643.34|639.34|643.23|639.23|21
1623087960000|2021-06-07 17:46:00|643.24|639.24|643.09|639.09|643.25|639.25|643.06|639.06|20
1623087970000|2021-06-07 17:46:10|643.07|639.07|642.82|638.82|643.08|639.08|642.82|638.82|15
1623087980000|2021-06-07 17:46:20|642.77|638.77|642.31|638.31|642.79|638.79|642.31|638.31|23
1623087990000|2021-06-07 17:46:30|642.3|638.3|642.22|638.22|642.31|638.31|642.16|638.16|25
1623088000000|2021-06-07 17:46:40|642.23|638.23|642.24|638.24|642.25|638.25|642.23|638.23|8
1623088010000|2021-06-07 17:46:50|642.25|638.25|642.25|638.25|642.28|638.28|642.23|638.23|17
1623088020000|2021-06-07 17:47:00|642.26|638.26|642.59|638.59|642.59|638.59|642.25|638.25|17
1623088030000|2021-06-07 17:47:10|642.58|638.58|642.6|638.6|642.62|638.62|642.46|638.46|18
1623088040000|2021-06-07 17:47:20|642.62|638.62|642.3|638.3|642.62|638.62|642.29|638.29|24
1623088050000|2021-06-07 17:47:30|642.31|638.31|642.37|638.37|642.38|638.38|642.29|638.29|19
1623088060000|2021-06-07 17:47:40|642.38|638.38|642.33|638.33|642.41|638.41|642.31|638.31|9
1623088070000|2021-06-07 17:47:50|642.41|638.41|642.6|638.6|642.63|638.63|642.39|638.39|21
1623088080000|2021-06-07 17:48:00|642.61|638.61|642.74|638.74|642.74|638.74|642.61|638.61|14
1623088090000|2021-06-07 17:48:10|642.77|638.77|643.17|639.17|643.17|639.17|642.74|638.74|21
1623088100000|2021-06-07 17:48:20|643.18|639.18|643.11|639.11|643.19|639.19|643.03|639.03|27
1623088110000|2021-06-07 17:48:30|643.15|639.15|643.13|639.13|643.15|639.15|642.99|638.99|25
1623088120000|2021-06-07 17:48:40|643.12|639.12|643.17|639.17|643.21|639.21|643.1|639.1|19
1623088130000|2021-06-07 17:48:50|643.18|639.18|643.2|639.2|643.23|639.23|643.17|639.17|11
1623088140000|2021-06-07 17:49:00|643.21|639.21|643.22|639.22|643.23|639.23|643.19|639.19|15
1623088150000|2021-06-07 17:49:10|643.23|639.23|643.2|639.2|643.23|639.23|643.19|639.19|17
1623088160000|2021-06-07 17:49:20|643.19|639.19|643.18|639.18|643.24|639.24|643.18|639.18|18
1623088170000|2021-06-07 17:49:30|643.19|639.19|643.11|639.11|643.19|639.19|643.02|639.02|14
1623088180000|2021-06-07 17:49:40|643.12|639.12|642.7|638.7|643.14|639.14|642.66|638.66|24
1623088190000|2021-06-07 17:49:50|642.68|638.68|642.97|638.97|643.01|639.01|642.68|638.68|16
1623088200000|2021-06-07 17:50:00|642.9|638.9|642.79|638.79|642.9|638.9|642.79|638.79|13
1623088210000|2021-06-07 17:50:10|642.81|638.81|642.65|638.65|642.81|638.81|642.62|638.62|19
1623088220000|2021-06-07 17:50:20|642.64|638.64|642.44|638.44|642.66|638.66|642.41|638.41|15
1623088230000|2021-06-07 17:50:30|642.38|638.38|642.27|638.27|642.44|638.44|642.27|638.27|17
1623088240000|2021-06-07 17:50:40|642.26|638.26|642.35|638.35|642.37|638.37|642.26|638.26|17
1623088250000|2021-06-07 17:50:50|642.39|638.39|642.41|638.41|642.45|638.45|642.39|638.39|15
1623088260000|2021-06-07 17:51:00|642.43|638.43|642.75|638.75|642.75|638.75|642.43|638.43|25
1623088270000|2021-06-07 17:51:10|642.78|638.78|642.97|638.97|642.98|638.98|642.74|638.74|16
1623088280000|2021-06-07 17:51:20|643.01|639.01|643.26|639.26|643.3|639.3|643.01|639.01|20
1623088290000|2021-06-07 17:51:30|643.24|639.24|643.36|639.36|643.36|639.36|643.24|639.24|17
1623088300000|2021-06-07 17:51:40|643.35|639.35|643.87|639.87|643.92|639.92|643.35|639.35|27
1623088310000|2021-06-07 17:51:50|644.06|640.06|644.47|640.47|644.47|640.47|644.03|640.03|26
1623088320000|2021-06-07 17:52:00|644.48|640.48|643.98|639.98|644.48|640.48|643.87|639.87|35
1623088330000|2021-06-07 17:52:10|643.97|639.97|643.92|639.92|643.97|639.97|643.92|639.92|15
1623088340000|2021-06-07 17:52:20|643.93|639.93|643.76|639.76|643.99|639.99|643.68|639.68|27
1623088350000|2021-06-07 17:52:30|643.74|639.74|643.73|639.73|643.77|639.77|643.7|639.7|15
1623088360000|2021-06-07 17:52:40|643.74|639.74|643.83|639.83|643.86|639.86|643.74|639.74|7
1623088370000|2021-06-07 17:52:50|643.84|639.84|643.85|639.85|643.86|639.86|643.83|639.83|12
1623088380000|2021-06-07 17:53:00|643.82|639.82|643.95|639.95|644|640|643.78|639.78|19
1623088390000|2021-06-07 17:53:10|643.96|639.96|643.97|639.97|643.99|639.99|643.94|639.94|19
1623088400000|2021-06-07 17:53:20|643.96|639.96|644.01|640.01|644.01|640.01|643.96|639.96|15
1623088410000|2021-06-07 17:53:30|644|640|644.01|640.01|644.01|640.01|643.95|639.95|11
1623088420000|2021-06-07 17:53:40|643.98|639.98|643.95|639.95|643.98|639.98|643.94|639.94|12
1623088430000|2021-06-07 17:53:50|643.97|639.97|643.86|639.86|643.97|639.97|643.85|639.85|9
1623088440000|2021-06-07 17:54:00|643.85|639.85|643.71|639.71|643.85|639.85|643.69|639.69|19
1623088450000|2021-06-07 17:54:10|643.7|639.7|643.47|639.47|643.71|639.71|643.46|639.46|21
1623088460000|2021-06-07 17:54:20|643.46|639.46|643.46|639.46|643.48|639.48|643.45|639.45|6
1623088470000|2021-06-07 17:54:30|643.47|639.47|643.49|639.49|643.49|639.49|643.47|639.47|2
1623088480000|2021-06-07 17:54:40|643.54|639.54|643.84|639.84|643.84|639.84|643.45|639.45|17
1623088490000|2021-06-07 17:54:50|643.83|639.83|643.84|639.84|643.84|639.84|643.75|639.75|6
1623088500000|2021-06-07 17:55:00|643.83|639.83|643.56|639.56|643.83|639.83|643.53|639.53|25
1623088510000|2021-06-07 17:55:10|643.57|639.57|643.6|639.6|643.62|639.62|643.55|639.55|22
1623088520000|2021-06-07 17:55:20|643.61|639.61|643.83|639.83|643.83|639.83|643.61|639.61|10
1623088530000|2021-06-07 17:55:30|643.84|639.84|643.68|639.68|643.91|639.91|643.63|639.63|26
1623088540000|2021-06-07 17:55:40|643.67|639.67|643.79|639.79|643.81|639.81|643.62|639.62|14
1623088550000|2021-06-07 17:55:50|643.8|639.8|643.73|639.73|643.87|639.87|643.68|639.68|30
1623088560000|2021-06-07 17:56:00|643.78|639.78|644|640|644.02|640.02|643.78|639.78|23
1623088570000|2021-06-07 17:56:10|644.01|640.01|644.11|640.11|644.11|640.11|643.97|639.97|18
1623088580000|2021-06-07 17:56:20|644.1|640.1|644.36|640.36|644.43|640.43|644.1|640.1|25
1623088590000|2021-06-07 17:56:30|644.37|640.37|645.06|641.06|645.06|641.06|644.34|640.34|22
1623088600000|2021-06-07 17:56:40|645.11|641.11|644.98|640.98|645.29|641.29|644.88|640.88|27
1623088610000|2021-06-07 17:56:50|644.99|640.99|644.71|640.71|644.99|640.99|644.7|640.7|31
1623088620000|2021-06-07 17:57:00|644.7|640.7|644.3|640.3|644.72|640.72|643.95|639.95|29
1623088630000|2021-06-07 17:57:10|644.2|640.2|644.34|640.34|644.39|640.39|644.2|640.2|23
1623088640000|2021-06-07 17:57:20|644.38|640.38|644.24|640.24|644.41|640.41|644.24|640.24|26
1623088650000|2021-06-07 17:57:30|644.23|640.23|643.94|639.94|644.24|640.24|643.92|639.92|20
1623088660000|2021-06-07 17:57:40|643.93|639.93|643.94|639.94|643.95|639.95|643.92|639.92|10
1623088670000|2021-06-07 17:57:50|643.95|639.95|643.97|639.97|643.97|639.97|643.92|639.92|20
1623088680000|2021-06-07 17:58:00|643.96|639.96|643.88|639.88|643.97|639.97|643.86|639.86|22
1623088690000|2021-06-07 17:58:10|643.94|639.94|643.64|639.64|643.95|639.95|643.64|639.64|23
1623088700000|2021-06-07 17:58:20|643.65|639.65|643.49|639.49|643.65|639.65|643.46|639.46|13
1623088710000|2021-06-07 17:58:30|643.5|639.5|643.3|639.3|643.51|639.51|643.28|639.28|24
1623088720000|2021-06-07 17:58:40|643.31|639.31|643.4|639.4|643.46|639.46|643.31|639.31|26
1623088730000|2021-06-07 17:58:50|643.41|639.41|643.51|639.51|643.51|639.51|643.38|639.38|16
1623088740000|2021-06-07 17:59:00|643.66|639.66|643.69|639.69|643.72|639.72|643.62|639.62|17
1623088750000|2021-06-07 17:59:10|643.65|639.65|643.68|639.68|643.68|639.68|643.51|639.51|16
1623088760000|2021-06-07 17:59:20|643.74|639.74|643.74|639.74|643.74|639.74|643.73|639.73|3
1623088770000|2021-06-07 17:59:30|643.87|639.87|643.82|639.82|643.87|639.87|643.8|639.8|9
1623088780000|2021-06-07 17:59:40|643.81|639.81|643.81|639.81|643.81|639.81|643.81|639.81|1
1623088790000|2021-06-07 17:59:50|643.82|639.82|643.76|639.76|643.82|639.82|643.76|639.76|8
1623088800000|2021-06-07 18:00:00|643.77|639.77|643.11|639.11|643.77|639.77|643.05|639.05|28
1623088810000|2021-06-07 18:00:10|643.1|639.1|642.81|638.81|643.1|639.1|642.81|638.81|24
1623088820000|2021-06-07 18:00:20|642.82|638.82|642.87|638.87|642.87|638.87|642.8|638.8|9
1623088830000|2021-06-07 18:00:30|642.88|638.88|642.89|638.89|642.89|638.89|642.86|638.86|5
1623088840000|2021-06-07 18:00:40|642.92|638.92|642.58|638.58|642.92|638.92|642.53|638.53|18
1623088850000|2021-06-07 18:00:50|642.56|638.56|642.58|638.58|642.62|638.62|642.49|638.49|24
1623088860000|2021-06-07 18:01:00|642.63|638.63|642.68|638.68|642.81|638.81|642.47|638.47|23
1623088870000|2021-06-07 18:01:10|642.69|638.69|642.85|638.85|642.85|638.85|642.67|638.67|20
1623088880000|2021-06-07 18:01:20|642.87|638.87|643.2|639.2|643.24|639.24|642.87|638.87|19
1623088890000|2021-06-07 18:01:30|643.16|639.16|643|639|643.19|639.19|642.93|638.93|27
1623088900000|2021-06-07 18:01:40|643.01|639.01|642.96|638.96|643.05|639.05|642.89|638.89|28
1623088910000|2021-06-07 18:01:50|643|639|643.1|639.1|643.13|639.13|642.99|638.99|14
1623088920000|2021-06-07 18:02:00|643.08|639.08|643.08|639.08|643.1|639.1|643.06|639.06|10
1623088930000|2021-06-07 18:02:10|643.09|639.09|643.1|639.1|643.11|639.11|643.06|639.06|21
1623088940000|2021-06-07 18:02:20|643.12|639.12|643.41|639.41|643.41|639.41|643.12|639.12|20
1623088950000|2021-06-07 18:02:30|643.4|639.4|643.51|639.51|643.51|639.51|643.39|639.39|10
1623088960000|2021-06-07 18:02:40|643.52|639.52|643.52|639.52|643.56|639.56|643.51|639.51|7
1623088970000|2021-06-07 18:02:50|643.51|639.51|643.53|639.53|643.53|639.53|643.51|639.51|3
1623088980000|2021-06-07 18:03:00|643.59|639.59|644.2|640.2|644.21|640.21|643.59|639.59|15
1623088990000|2021-06-07 18:03:10|644.19|640.19|643.88|639.88|644.26|640.26|643.79|639.79|30
1623089000000|2021-06-07 18:03:20|643.87|639.87|643.97|639.97|643.98|639.98|643.87|639.87|16
1623089010000|2021-06-07 18:03:30|644|640|644|640|644.03|640.03|643.97|639.97|10
1623089020000|2021-06-07 18:03:40|644.01|640.01|644.24|640.24|644.24|640.24|643.98|639.98|22
1623089030000|2021-06-07 18:03:50|644.26|640.26|644.35|640.35|644.35|640.35|644.23|640.23|19
1623089040000|2021-06-07 18:04:00|644.36|640.36|644.32|640.32|644.36|640.36|644.23|640.23|14
1623089050000|2021-06-07 18:04:10|644.31|640.31|644.31|640.31|644.32|640.32|644.3|640.3|13
1623089060000|2021-06-07 18:04:20|644.3|640.3|644.3|640.3|644.31|640.31|644.29|640.29|11
1623089070000|2021-06-07 18:04:30|644.31|640.31|644.27|640.27|644.31|640.31|644.26|640.26|11
1623089080000|2021-06-07 18:04:40|644.28|640.28|644.2|640.2|644.33|640.33|644.19|640.19|14
1623089090000|2021-06-07 18:04:50|644.21|640.21|644.17|640.17|644.23|640.23|644.15|640.15|21
1623089100000|2021-06-07 18:05:00|644.14|640.14|643.96|639.96|644.14|640.14|643.81|639.81|34
1623089110000|2021-06-07 18:05:10|643.94|639.94|643.59|639.59|643.94|639.94|643.55|639.55|32
1623089120000|2021-06-07 18:05:20|643.65|639.65|643.66|639.66|643.68|639.68|643.59|639.59|5
1623089130000|2021-06-07 18:05:30|643.44|639.44|643.9|639.9|643.91|639.91|643.44|639.44|17
1623089140000|2021-06-07 18:05:40|643.91|639.91|643.66|639.66|643.92|639.92|643.61|639.61|25
1623089150000|2021-06-07 18:05:50|643.65|639.65|643.55|639.55|643.69|639.69|643.5|639.5|27
1623089160000|2021-06-07 18:06:00|643.54|639.54|643.6|639.6|643.6|639.6|643.51|639.51|15
1623089170000|2021-06-07 18:06:10|643.61|639.61|643.55|639.55|643.61|639.61|643.54|639.54|15
1623089180000|2021-06-07 18:06:20|643.52|639.52|643.42|639.42|643.54|639.54|643.34|639.34|26
1623089190000|2021-06-07 18:06:30|643.45|639.45|643.44|639.44|643.5|639.5|643.24|639.24|19
1623089200000|2021-06-07 18:06:40|643.38|639.38|643.44|639.44|643.44|639.44|643.33|639.33|26
1623089210000|2021-06-07 18:06:50|643.37|639.37|643.36|639.36|643.38|639.38|643.36|639.36|6
1623089220000|2021-06-07 18:07:00|643.31|639.31|643.71|639.71|643.71|639.71|643.31|639.31|21
1623089230000|2021-06-07 18:07:10|643.69|639.69|643.62|639.62|643.71|639.71|643.62|639.62|26
1623089240000|2021-06-07 18:07:20|643.64|639.64|643.61|639.61|643.64|639.64|643.57|639.57|24
1623089250000|2021-06-07 18:07:30|643.62|639.62|643.75|639.75|643.75|639.75|643.61|639.61|11
1623089260000|2021-06-07 18:07:40|643.74|639.74|643.85|639.85|643.89|639.89|643.74|639.74|16
1623089280000|2021-06-07 18:08:00|643.86|639.86|643.64|639.64|643.86|639.86|643.64|639.64|22
1623089290000|2021-06-07 18:08:10|643.65|639.65|643.63|639.63|643.68|639.68|643.63|639.63|18
1623089300000|2021-06-07 18:08:20|643.65|639.65|643.58|639.58|643.68|639.68|643.57|639.57|16
1623089310000|2021-06-07 18:08:30|643.59|639.59|643.57|639.57|643.64|639.64|643.49|639.49|12
1623089320000|2021-06-07 18:08:40|643.52|639.52|643.37|639.37|643.57|639.57|643.37|639.37|9
1623089330000|2021-06-07 18:08:50|643.34|639.34|642.92|638.92|643.39|639.39|642.82|638.82|17
1623089340000|2021-06-07 18:09:00|642.81|638.81|642.82|638.82|642.85|638.85|642.74|638.74|19
1623089350000|2021-06-07 18:09:10|642.84|638.84|642.78|638.78|642.84|638.84|642.7|638.7|18
1623089360000|2021-06-07 18:09:20|642.77|638.77|642.69|638.69|642.77|638.77|642.45|638.45|21
1623089370000|2021-06-07 18:09:30|642.67|638.67|642.74|638.74|642.74|638.74|642.64|638.64|19
1623089380000|2021-06-07 18:09:40|642.73|638.73|642.65|638.65|642.73|638.73|642.62|638.62|11
1623089390000|2021-06-07 18:09:50|642.57|638.57|642.41|638.41|642.61|638.61|642.41|638.41|17
1623089400000|2021-06-07 18:10:00|642.34|638.34|641.39|637.39|642.4|638.4|641.37|637.37|29
1623089410000|2021-06-07 18:10:10|641.37|637.37|641.05|637.05|641.94|637.94|641.05|637.05|10
1623089420000|2021-06-07 18:10:20|641.11|637.11|640.9|636.9|641.15|637.15|640.9|636.9|15
1623089430000|2021-06-07 18:10:30|640.91|636.91|640.35|636.35|641.3|637.3|640.26|636.26|29
1623089440000|2021-06-07 18:10:40|640.23|636.23|640.62|636.62|640.67|636.67|640.23|636.23|28
1623089450000|2021-06-07 18:10:50|640.51|636.51|640.53|636.53|640.58|636.58|640.47|636.47|23
1623089460000|2021-06-07 18:11:00|640.44|636.44|640.11|636.11|640.44|636.44|640.11|636.11|27
1623089470000|2021-06-07 18:11:10|640.12|636.12|640.22|636.22|640.26|636.26|640.08|636.08|25
1623089480000|2021-06-07 18:11:20|640.17|636.17|640.43|636.43|640.49|636.49|640.17|636.17|26
1623089490000|2021-06-07 18:11:30|640.41|636.41|640.09|636.09|640.43|636.43|640.09|636.09|22
1623089500000|2021-06-07 18:11:40|640.07|636.07|640.16|636.16|640.22|636.22|640.07|636.07|24
1623089510000|2021-06-07 18:11:50|640.15|636.15|640.15|636.15|640.16|636.16|640.09|636.09|18
1623089520000|2021-06-07 18:12:00|640.16|636.16|640.18|636.18|640.22|636.22|640.13|636.13|21
1623089530000|2021-06-07 18:12:10|640.16|636.16|640.25|636.25|640.26|636.26|640.16|636.16|14
1623089540000|2021-06-07 18:12:20|640.26|636.26|640.39|636.39|640.71|636.71|640.26|636.26|24
1623089550000|2021-06-07 18:12:30|640.47|636.47|640.63|636.63|640.68|636.68|640.27|636.27|28
1623089560000|2021-06-07 18:12:40|640.65|636.65|640.49|636.49|640.76|636.76|640.49|636.49|29
1623089570000|2021-06-07 18:12:50|640.54|636.54|640.58|636.58|640.93|636.93|640.48|636.48|28
1623089580000|2021-06-07 18:13:00|640.57|636.57|640.24|636.24|640.71|636.71|640.24|636.24|29
1623089590000|2021-06-07 18:13:10|640.25|636.25|639.27|635.27|640.28|636.28|639.27|635.27|22
1623089600000|2021-06-07 18:13:20|639.29|635.29|639.27|635.27|639.51|635.51|639.21|635.21|29
1623089610000|2021-06-07 18:13:30|639.26|635.26|639.67|635.67|639.72|635.72|639.14|635.14|33
1623089620000|2021-06-07 18:13:40|639.78|635.78|639.68|635.68|639.79|635.79|639.53|635.53|33
1623089630000|2021-06-07 18:13:50|639.66|635.66|639.96|635.96|640.03|636.03|639.63|635.63|26
1623089640000|2021-06-07 18:14:00|639.97|635.97|640.59|636.59|640.59|636.59|639.86|635.86|32
1623089650000|2021-06-07 18:14:10|640.51|636.51|639.97|635.97|640.52|636.52|639.86|635.86|23
1623089660000|2021-06-07 18:14:20|639.81|635.81|639.68|635.68|639.9|635.9|639.64|635.64|32
1623089670000|2021-06-07 18:14:30|639.63|635.63|639.34|635.34|639.65|635.65|639.32|635.32|31
1623089680000|2021-06-07 18:14:40|639.35|635.35|639.52|635.52|639.52|635.52|639.33|635.33|28
1623089690000|2021-06-07 18:14:50|639.45|635.45|639.57|635.57|639.66|635.66|639.45|635.45|24
1623089700000|2021-06-07 18:15:00|639.58|635.58|639.63|635.63|639.8|635.8|639.58|635.58|28
1623089710000|2021-06-07 18:15:10|639.66|635.66|640.17|636.17|640.21|636.21|639.64|635.64|35
1623089720000|2021-06-07 18:15:20|640.19|636.19|640.18|636.18|640.23|636.23|640.12|636.12|23
1623089730000|2021-06-07 18:15:30|640.17|636.17|640.02|636.02|640.18|636.18|640.02|636.02|24
1623089740000|2021-06-07 18:15:40|640.03|636.03|640.12|636.12|640.12|636.12|639.92|635.92|15
1623089750000|2021-06-07 18:15:50|640.11|636.11|639.77|635.77|640.12|636.12|639.64|635.64|27
1623089760000|2021-06-07 18:16:00|639.78|635.78|639.72|635.72|639.94|635.94|639.67|635.67|28
1623089770000|2021-06-07 18:16:10|639.74|635.74|639.53|635.53|639.78|635.78|639.48|635.48|20
1623089780000|2021-06-07 18:16:20|639.54|635.54|639.46|635.46|639.74|635.74|639.45|635.45|23
1623089790000|2021-06-07 18:16:30|639.21|635.21|639.07|635.07|639.22|635.22|639.01|635.01|30
1623089800000|2021-06-07 18:16:40|639.06|635.06|639.08|635.08|639.09|635.09|639.02|635.02|10
1623089810000|2021-06-07 18:16:50|639.14|635.14|639.09|635.09|639.17|635.17|639.04|635.04|19
1623089820000|2021-06-07 18:17:00|639.17|635.17|637.74|633.74|639.18|635.18|637.74|633.74|34
1623089830000|2021-06-07 18:17:10|637.63|633.63|637.86|633.86|637.95|633.95|637.59|633.59|35
1623089840000|2021-06-07 18:17:20|637.88|633.88|638.06|634.06|638.19|634.19|637.72|633.72|35
1623089850000|2021-06-07 18:17:30|637.86|633.86|637.88|633.88|637.92|633.92|637.7|633.7|24
1623089860000|2021-06-07 18:17:40|637.92|633.92|637.43|633.43|637.92|633.92|637.33|633.33|27
1623089870000|2021-06-07 18:17:50|637.33|633.33|637.41|633.41|637.49|633.49|637.33|633.33|22
1623089880000|2021-06-07 18:18:00|637.42|633.42|637.44|633.44|637.61|633.61|637.42|633.42|24
1623089890000|2021-06-07 18:18:10|637.42|633.42|637.82|633.82|637.96|633.96|637.42|633.42|29
1623089900000|2021-06-07 18:18:20|637.8|633.8|638.08|634.08|638.13|634.13|637.79|633.79|24
1623089910000|2021-06-07 18:18:30|638.01|634.01|637.97|633.97|638.01|634.01|637.84|633.84|24
1623089920000|2021-06-07 18:18:40|637.96|633.96|637.57|633.57|637.98|633.98|637.53|633.53|28
1623089930000|2021-06-07 18:18:50|637.58|633.58|637.3|633.3|637.6|633.6|637.25|633.25|20
1623089940000|2021-06-07 18:19:00|637.29|633.29|637.32|633.32|637.33|633.33|637.28|633.28|19
1623089950000|2021-06-07 18:19:10|637.31|633.31|637.49|633.49|637.5|633.5|637.29|633.29|15
1623089960000|2021-06-07 18:19:20|637.54|633.54|637.91|633.91|637.94|633.94|637.49|633.49|28
1623089970000|2021-06-07 18:19:30|637.9|633.9|637.88|633.88|637.9|633.9|637.73|633.73|19
1623089980000|2021-06-07 18:19:40|637.89|633.89|637.95|633.95|637.95|633.95|637.85|633.85|5
1623089990000|2021-06-07 18:19:50|637.93|633.93|638.09|634.09|638.09|634.09|637.88|633.88|12
1623090000000|2021-06-07 18:20:00|638.1|634.1|637.97|633.97|638.15|634.15|637.96|633.96|18
1623090010000|2021-06-07 18:20:10|637.95|633.95|638.02|634.02|638.02|634.02|637.92|633.92|12
1623090020000|2021-06-07 18:20:20|638.07|634.07|637.95|633.95|638.1|634.1|637.92|633.92|20
1623090030000|2021-06-07 18:20:30|637.94|633.94|638.15|634.15|638.18|634.18|637.94|633.94|16
1623090040000|2021-06-07 18:20:40|638.14|634.14|638.07|634.07|638.14|634.14|637.98|633.98|14
1623090050000|2021-06-07 18:20:50|638.11|634.11|638.18|634.18|638.19|634.19|637.91|633.91|25
1623090060000|2021-06-07 18:21:00|638.03|634.03|638.05|634.05|638.06|634.06|638|634|24
1623090070000|2021-06-07 18:21:10|638.04|634.04|637.85|633.85|638.05|634.05|637.85|633.85|22
1623090080000|2021-06-07 18:21:20|637.84|633.84|637.85|633.85|637.86|633.86|637.8|633.8|13
1623090090000|2021-06-07 18:21:30|637.84|633.84|637.87|633.87|637.87|633.87|637.84|633.84|8
1623090100000|2021-06-07 18:21:40|637.86|633.86|638.05|634.05|638.06|634.06|637.86|633.86|15
1623090110000|2021-06-07 18:21:50|638.06|634.06|638.24|634.24|638.24|634.24|638.04|634.04|11
1623090120000|2021-06-07 18:22:00|638.23|634.23|638.07|634.07|638.28|634.28|638.07|634.07|17
1623090130000|2021-06-07 18:22:10|638.05|634.05|637.88|633.88|638.05|634.05|637.86|633.86|11
1623090140000|2021-06-07 18:22:20|637.91|633.91|638.47|634.47|638.56|634.56|637.91|633.91|22
1623090150000|2021-06-07 18:22:30|638.43|634.43|638.7|634.7|638.75|634.75|638.41|634.41|23
1623090160000|2021-06-07 18:22:40|638.91|634.91|639.53|635.53|639.53|635.53|638.83|634.83|16
1623090170000|2021-06-07 18:22:50|639.54|635.54|639.75|635.75|639.75|635.75|639.49|635.49|7
1623090180000|2021-06-07 18:23:00|639.76|635.76|639.83|635.83|639.83|635.83|639.75|635.75|13
1623090190000|2021-06-07 18:23:10|639.86|635.86|639.97|635.97|639.98|635.98|639.84|635.84|9
1623090200000|2021-06-07 18:23:20|639.98|635.98|640.37|636.37|640.41|636.41|639.97|635.97|20
1623090210000|2021-06-07 18:23:30|640.38|636.38|640.67|636.67|640.67|636.67|640.36|636.36|24
1623090220000|2021-06-07 18:23:40|640.69|636.69|640.74|636.74|640.74|636.74|640.54|636.54|21
1623090230000|2021-06-07 18:23:50|640.75|636.75|640.77|636.77|640.82|636.82|640.74|636.74|6
1623090240000|2021-06-07 18:24:00|640.78|636.78|640.64|636.64|640.8|636.8|640.62|636.62|25
1623090250000|2021-06-07 18:24:10|640.65|636.65|640.5|636.5|640.66|636.66|640.39|636.39|15
1623090260000|2021-06-07 18:24:20|640.45|636.45|640.47|636.47|640.52|636.52|640.45|636.45|16
1623090270000|2021-06-07 18:24:30|640.46|636.46|640.62|636.62|640.62|636.62|640.46|636.46|14
1623090280000|2021-06-07 18:24:40|640.61|636.61|640.55|636.55|640.62|636.62|640.5|636.5|14
1623090290000|2021-06-07 18:24:50|640.53|636.53|640.68|636.68|640.73|636.73|640.53|636.53|24
1623090300000|2021-06-07 18:25:00|640.71|636.71|640.19|636.19|640.71|636.71|640.14|636.14|28
1623090310000|2021-06-07 18:25:10|640.13|636.13|640.21|636.21|640.22|636.22|640.13|636.13|10
1623090320000|2021-06-07 18:25:20|640.2|636.2|640.34|636.34|640.34|636.34|640.2|636.2|11
1623090330000|2021-06-07 18:25:30|640.31|636.31|640.28|636.28|640.31|636.31|640.26|636.26|15
1623090340000|2021-06-07 18:25:40|640.29|636.29|640.36|636.36|640.36|636.36|640.28|636.28|4
1623090350000|2021-06-07 18:25:50|640.37|636.37|640.35|636.35|640.37|636.37|640.35|636.35|2
1623090360000|2021-06-07 18:26:00|640.36|636.36|640.24|636.24|640.58|636.58|640.17|636.17|28
1623090370000|2021-06-07 18:26:10|640.23|636.23|639.8|635.8|640.23|636.23|639.78|635.78|22
1623090380000|2021-06-07 18:26:20|639.81|635.81|640.38|636.38|640.38|636.38|639.81|635.81|25
1623090390000|2021-06-07 18:26:30|640.36|636.36|640.33|636.33|640.37|636.37|640.23|636.23|14
1623090400000|2021-06-07 18:26:40|640.35|636.35|640.43|636.43|640.43|636.43|640.34|636.34|10
1623090410000|2021-06-07 18:26:50|640.52|636.52|640.9|636.9|640.9|636.9|640.47|636.47|21
1623090420000|2021-06-07 18:27:00|640.91|636.91|640.98|636.98|640.98|636.98|640.9|636.9|11
1623090430000|2021-06-07 18:27:10|640.93|636.93|641.07|637.07|641.07|637.07|640.91|636.91|15
1623090440000|2021-06-07 18:27:20|641.1|637.1|641.42|637.42|641.42|637.42|641.1|637.1|14
1623090450000|2021-06-07 18:27:30|641.3|637.3|641.31|637.31|641.42|637.42|641.24|637.24|16
1623090460000|2021-06-07 18:27:40|641.3|637.3|641.31|637.31|641.31|637.31|641.3|637.3|4
1623090470000|2021-06-07 18:27:50|641.36|637.36|641.5|637.5|641.5|637.5|641.36|637.36|12
1623090480000|2021-06-07 18:28:00|641.51|637.51|641.39|637.39|641.58|637.58|641.37|637.37|21
1623090490000|2021-06-07 18:28:10|641.4|637.4|641.23|637.23|641.41|637.41|641.22|637.22|16
1623090500000|2021-06-07 18:28:20|641.25|637.25|641.26|637.26|641.26|637.26|641.24|637.24|13
1623090510000|2021-06-07 18:28:30|641.27|637.27|641.23|637.23|641.27|637.27|641.23|637.23|14
1623090520000|2021-06-07 18:28:40|641.22|637.22|641.14|637.14|641.23|637.23|641.11|637.11|20
1623090530000|2021-06-07 18:28:50|641.12|637.12|641.02|637.02|641.12|637.12|641.02|637.02|8
1623090540000|2021-06-07 18:29:00|641.06|637.06|641.02|637.02|641.07|637.07|640.95|636.95|24
1623090550000|2021-06-07 18:29:10|641.03|637.03|641.54|637.54|641.54|637.54|641.03|637.03|17
1623090560000|2021-06-07 18:29:20|641.55|637.55|641.66|637.66|641.66|637.66|641.53|637.53|19
1623090570000|2021-06-07 18:29:30|641.65|637.65|641.83|637.83|641.83|637.83|641.64|637.64|17
1623090580000|2021-06-07 18:29:40|641.84|637.84|641.89|637.89|641.89|637.89|641.84|637.84|2
1623090590000|2021-06-07 18:29:50|641.95|637.95|642.04|638.04|642.05|638.05|641.93|637.93|11
1623090600000|2021-06-07 18:30:00|642.03|638.03|641.56|637.56|642.04|638.04|641.55|637.55|31
1623090610000|2021-06-07 18:30:10|641.45|637.45|641.63|637.63|641.71|637.71|641.44|637.44|30
1623090620000|2021-06-07 18:30:20|641.65|637.65|641.7|637.7|641.7|637.7|641.65|637.65|8
1623090630000|2021-06-07 18:30:30|641.79|637.79|642|638|642|638|641.79|637.79|6
1623090640000|2021-06-07 18:30:40|642.09|638.09|642.32|638.32|642.34|638.34|642.09|638.09|21
1623090650000|2021-06-07 18:30:50|642.31|638.31|642.33|638.33|642.34|638.34|642.24|638.24|17
1623090660000|2021-06-07 18:31:00|642.3|638.3|642.47|638.47|642.8|638.8|642.3|638.3|28
1623090670000|2021-06-07 18:31:10|642.45|638.45|643.06|639.06|643.15|639.15|642.45|638.45|22
1623090680000|2021-06-07 18:31:20|643.19|639.19|643.5|639.5|643.52|639.52|643.19|639.19|22
1623090690000|2021-06-07 18:31:30|643.48|639.48|643.44|639.44|643.49|639.49|643.41|639.41|25
1623090700000|2021-06-07 18:31:40|643.43|639.43|643.55|639.55|643.56|639.56|643.43|639.43|18
1623090710000|2021-06-07 18:31:50|643.53|639.53|643.37|639.37|643.55|639.55|643.23|639.23|26
1623090720000|2021-06-07 18:32:00|643.36|639.36|642.98|638.98|643.36|639.36|642.83|638.83|27
1623090730000|2021-06-07 18:32:10|642.96|638.96|642.98|638.98|642.98|638.98|642.88|638.88|19
1623090740000|2021-06-07 18:32:20|642.95|638.95|642.87|638.87|642.98|638.98|642.81|638.81|29
1623090750000|2021-06-07 18:32:30|642.88|638.88|642.74|638.74|642.88|638.88|642.73|638.73|22
1623090760000|2021-06-07 18:32:40|642.75|638.75|642.95|638.95|643.01|639.01|642.71|638.71|24
1623090770000|2021-06-07 18:32:50|642.92|638.92|642.86|638.86|642.94|638.94|642.78|638.78|29
1623090780000|2021-06-07 18:33:00|642.87|638.87|642.92|638.92|642.97|638.97|642.86|638.86|23
1623090790000|2021-06-07 18:33:10|642.91|638.91|642.84|638.84|642.98|638.98|642.82|638.82|25
1623090800000|2021-06-07 18:33:20|642.85|638.85|642.86|638.86|642.87|638.87|642.85|638.85|12
1623090810000|2021-06-07 18:33:30|642.88|638.88|642.56|638.56|642.88|638.88|642.55|638.55|6
1623090820000|2021-06-07 18:33:40|642.6|638.6|642.13|638.13|642.6|638.6|642.13|638.13|19
1623090830000|2021-06-07 18:33:50|642.12|638.12|642.01|638.01|642.17|638.17|641.98|637.98|18
1623090840000|2021-06-07 18:34:00|642|638|642.2|638.2|642.2|638.2|641.92|637.92|25
1623090850000|2021-06-07 18:34:10|642.18|638.18|642.33|638.33|642.33|638.33|642.18|638.18|13
1623090860000|2021-06-07 18:34:20|642.32|638.32|642.28|638.28|642.35|638.35|642.25|638.25|24
1623090870000|2021-06-07 18:34:30|642.3|638.3|642.33|638.33|642.34|638.34|642.29|638.29|10
1623090880000|2021-06-07 18:34:40|642.34|638.34|642.62|638.62|642.62|638.62|642.33|638.33|19
1623090890000|2021-06-07 18:34:50|642.61|638.61|642.51|638.51|642.61|638.61|642.51|638.51|8
1623090900000|2021-06-07 18:35:00|642.52|638.52|642.62|638.62|642.84|638.84|642.5|638.5|19
1623090910000|2021-06-07 18:35:10|642.61|638.61|642.65|638.65|642.65|638.65|642.59|638.59|10
1623090920000|2021-06-07 18:35:20|642.64|638.64|642.57|638.57|642.64|638.64|642.49|638.49|12
1623090930000|2021-06-07 18:35:30|642.56|638.56|642.35|638.35|642.56|638.56|642.35|638.35|13
1623090940000|2021-06-07 18:35:40|642.37|638.37|642.19|638.19|642.37|638.37|642.18|638.18|28
1623090950000|2021-06-07 18:35:50|642.2|638.2|642.17|638.17|642.21|638.21|642.07|638.07|19
1623090960000|2021-06-07 18:36:00|642.18|638.18|642.33|638.33|642.33|638.33|642.15|638.15|16
1623090970000|2021-06-07 18:36:10|642.32|638.32|642.25|638.25|642.32|638.32|642.24|638.24|10
1623090980000|2021-06-07 18:36:20|642.24|638.24|642.26|638.26|642.33|638.33|642.24|638.24|9
1623090990000|2021-06-07 18:36:30|642.25|638.25|642.31|638.31|642.32|638.32|642.22|638.22|15
1623091000000|2021-06-07 18:36:40|642.29|638.29|642.61|638.61|642.61|638.61|642.23|638.23|21
1623091010000|2021-06-07 18:36:50|642.63|638.63|642.66|638.66|642.69|638.69|642.59|638.59|16
1623091020000|2021-06-07 18:37:00|642.65|638.65|642.64|638.64|642.67|638.67|642.64|638.64|16
1623091030000|2021-06-07 18:37:10|642.65|638.65|642.79|638.79|642.79|638.79|642.65|638.65|16
1623091040000|2021-06-07 18:37:20|642.81|638.81|642.78|638.78|642.86|638.86|642.73|638.73|16
1623091050000|2021-06-07 18:37:30|642.95|638.95|642.94|638.94|642.95|638.95|642.93|638.93|4
1623091060000|2021-06-07 18:37:40|642.95|638.95|643|639|643.04|639.04|642.93|638.93|11
1623091070000|2021-06-07 18:37:50|643.02|639.02|643.05|639.05|643.05|639.05|643.01|639.01|8
1623091080000|2021-06-07 18:38:00|643.04|639.04|643.08|639.08|643.08|639.08|643.01|639.01|16
1623091090000|2021-06-07 18:38:10|643.07|639.07|642.69|638.69|643.08|639.08|642.69|638.69|22
1623091100000|2021-06-07 18:38:20|642.67|638.67|642.81|638.81|642.82|638.82|642.62|638.62|23
1623091110000|2021-06-07 18:38:30|642.94|638.94|643|639|643.06|639.06|642.94|638.94|15
1623091120000|2021-06-07 18:38:40|642.96|638.96|642.95|638.95|642.98|638.98|642.94|638.94|21
1623091130000|2021-06-07 18:38:50|642.96|638.96|642.95|638.95|642.97|638.97|642.94|638.94|11
1623091140000|2021-06-07 18:39:00|642.94|638.94|642.91|638.91|642.96|638.96|642.88|638.88|13
1623091150000|2021-06-07 18:39:10|642.9|638.9|642.89|638.89|642.95|638.95|642.88|638.88|16
1623091160000|2021-06-07 18:39:20|642.91|638.91|642.79|638.79|642.91|638.91|642.79|638.79|10
1623091170000|2021-06-07 18:39:30|642.78|638.78|642.54|638.54|642.79|638.79|642.53|638.53|22
1623091180000|2021-06-07 18:39:40|642.52|638.52|642.52|638.52|642.57|638.57|642.42|638.42|13
1623091190000|2021-06-07 18:39:50|642.43|638.43|642.51|638.51|642.51|638.51|642.43|638.43|12
1623091200000|2021-06-07 18:40:00|642.5|638.5|642.28|638.28|642.51|638.51|642.28|638.28|15
1623091210000|2021-06-07 18:40:10|642.21|638.21|641.83|637.83|642.25|638.25|641.83|637.83|23
1623091220000|2021-06-07 18:40:20|641.81|637.81|641.76|637.76|641.82|637.82|641.76|637.76|17
1623091230000|2021-06-07 18:40:30|641.73|637.73|641.62|637.62|641.76|637.76|641.62|637.62|16
1623091240000|2021-06-07 18:40:40|641.58|637.58|641.2|637.2|641.62|637.62|641.05|637.05|20
1623091250000|2021-06-07 18:40:50|641.21|637.21|641.09|637.09|641.24|637.24|641.09|637.09|16
1623091260000|2021-06-07 18:41:00|641.1|637.1|641.08|637.08|641.16|637.16|641.05|637.05|18
1623091270000|2021-06-07 18:41:10|641.06|637.06|640.96|636.96|641.06|637.06|640.96|636.96|18
1623091280000|2021-06-07 18:41:20|640.91|636.91|640.7|636.7|640.92|636.92|640.64|636.64|27
1623091290000|2021-06-07 18:41:30|640.68|636.68|640.64|636.64|640.72|636.72|640.63|636.63|14
1623091300000|2021-06-07 18:41:40|640.58|636.58|640.64|636.64|640.65|636.65|640.44|636.44|12
1623091310000|2021-06-07 18:41:50|640.63|636.63|640.62|636.62|640.7|636.7|640.53|636.53|26
1623091320000|2021-06-07 18:42:00|640.63|636.63|640.62|636.62|640.63|636.63|640.49|636.49|24
1623091330000|2021-06-07 18:42:10|640.63|636.63|640.57|636.57|640.64|636.64|640.45|636.45|23
1623091340000|2021-06-07 18:42:20|640.79|636.79|641.01|637.01|641.01|637.01|640.7|636.7|19
1623091350000|2021-06-07 18:42:30|641|637|641|637|641.03|637.03|641|637|15
1623091360000|2021-06-07 18:42:40|640.99|636.99|641.06|637.06|641.06|637.06|640.98|636.98|14
1623091370000|2021-06-07 18:42:50|641.05|637.05|641.06|637.06|641.07|637.07|641.04|637.04|6
1623091380000|2021-06-07 18:43:00|641.05|637.05|640.66|636.66|641.06|637.06|640.64|636.64|20
1623091390000|2021-06-07 18:43:10|640.68|636.68|640.69|636.69|640.69|636.69|640.52|636.52|17
1623091400000|2021-06-07 18:43:20|640.65|636.65|640.65|636.65|640.71|636.71|640.58|636.58|18
1623091410000|2021-06-07 18:43:30|640.54|636.54|640.61|636.61|640.65|636.65|640.54|636.54|13
1623091420000|2021-06-07 18:43:40|640.62|636.62|640.48|636.48|640.62|636.62|640.45|636.45|15
1623091430000|2021-06-07 18:43:50|640.49|636.49|640.2|636.2|640.49|636.49|640.2|636.2|11
1623091440000|2021-06-07 18:44:00|640.21|636.21|639.78|635.78|640.21|636.21|639.75|635.75|23
1623091450000|2021-06-07 18:44:10|639.77|635.77|639.6|635.6|639.77|635.77|639.57|635.57|14
1623091460000|2021-06-07 18:44:20|639.62|635.62|639.46|635.46|639.73|635.73|639.46|635.46|19
1623091470000|2021-06-07 18:44:30|639.43|635.43|639.33|635.33|639.44|635.44|639.27|635.27|24
1623091480000|2021-06-07 18:44:40|639.26|635.26|639.25|635.25|639.27|635.27|639.03|635.03|19
1623091490000|2021-06-07 18:44:50|639.3|635.3|639.21|635.21|639.3|635.3|639.02|635.02|16
1623091500000|2021-06-07 18:45:00|639.2|635.2|639.02|635.02|639.2|635.2|639.02|635.02|7
1623091510000|2021-06-07 18:45:10|639.01|635.01|639.03|635.03|639.04|635.04|639|635|15
1623091520000|2021-06-07 18:45:20|639.04|635.04|638.96|634.96|639.04|635.04|638.96|634.96|15
1623091530000|2021-06-07 18:45:30|638.95|634.95|638.71|634.71|638.96|634.96|638.71|634.71|18
1623091540000|2021-06-07 18:45:40|638.72|634.72|638.7|634.7|638.78|634.78|638.66|634.66|27
1623091550000|2021-06-07 18:45:50|638.72|634.72|638.88|634.88|638.89|634.89|638.69|634.69|27
1623091560000|2021-06-07 18:46:00|638.89|634.89|638.98|634.98|639.02|635.02|638.83|634.83|26
1623091570000|2021-06-07 18:46:10|639.01|635.01|639.37|635.37|639.38|635.38|639|635|18
1623091580000|2021-06-07 18:46:20|639.38|635.38|639.42|635.42|639.43|635.43|639.22|635.22|10
1623091590000|2021-06-07 18:46:30|639.4|635.4|639.61|635.61|639.61|635.61|639.4|635.4|11
1623091600000|2021-06-07 18:46:40|639.72|635.72|640.02|636.02|640.04|636.04|639.72|635.72|26
1623091610000|2021-06-07 18:46:50|640.04|636.04|640.02|636.02|640.13|636.13|640.02|636.02|16
1623091620000|2021-06-07 18:47:00|640.03|636.03|640.83|636.83|640.83|636.83|640.03|636.03|25
1623091630000|2021-06-07 18:47:10|640.84|636.84|640.94|636.94|641|637|640.84|636.84|21
1623091640000|2021-06-07 18:47:20|640.93|636.93|640.93|636.93|640.97|636.97|640.92|636.92|22
1623091650000|2021-06-07 18:47:30|640.92|636.92|640.67|636.67|640.92|636.92|640.63|636.63|29
1623091660000|2021-06-07 18:47:40|640.66|636.66|640.35|636.35|640.66|636.66|640.35|636.35|12
1623091670000|2021-06-07 18:47:50|640.37|636.37|640.3|636.3|640.4|636.4|640.3|636.3|15
1623091680000|2021-06-07 18:48:00|640.33|636.33|639.96|635.96|640.33|636.33|639.95|635.95|22
1623091690000|2021-06-07 18:48:10|639.95|635.95|639.53|635.53|639.96|635.96|639.51|635.51|26
1623091700000|2021-06-07 18:48:20|639.54|635.54|639.51|635.51|639.54|635.54|639.46|635.46|15
1623091710000|2021-06-07 18:48:30|639.53|635.53|639.49|635.49|639.66|635.66|639.47|635.47|13
1623091720000|2021-06-07 18:48:40|639.45|635.45|639.39|635.39|639.47|635.47|639.3|635.3|17
1623091730000|2021-06-07 18:48:50|639.38|635.38|639.28|635.28|639.39|635.39|639.23|635.23|22
1623091740000|2021-06-07 18:49:00|639.24|635.24|639.16|635.16|639.28|635.28|639.15|635.15|16
1623091750000|2021-06-07 18:49:10|639.25|635.25|639.26|635.26|639.35|635.35|639.18|635.18|15
1623091760000|2021-06-07 18:49:20|639.23|635.23|639.18|635.18|639.24|635.24|639.12|635.12|20
1623091770000|2021-06-07 18:49:30|639.17|635.17|639.06|635.06|639.17|635.17|639.04|635.04|18
1623091780000|2021-06-07 18:49:40|639.07|635.07|639.21|635.21|639.22|635.22|639.06|635.06|14
1623091790000|2021-06-07 18:49:50|639.2|635.2|639.54|635.54|639.6|635.6|639.19|635.19|16
1623091800000|2021-06-07 18:50:00|639.58|635.58|639.62|635.62|639.64|635.64|639.57|635.57|21
1623091810000|2021-06-07 18:50:10|639.63|635.63|639.78|635.78|639.78|635.78|639.62|635.62|14
1623091820000|2021-06-07 18:50:20|639.77|635.77|639.9|635.9|639.9|635.9|639.75|635.75|9
1623091830000|2021-06-07 18:50:30|639.89|635.89|639.9|635.9|639.91|635.91|639.89|635.89|8
1623091840000|2021-06-07 18:50:40|639.89|635.89|639.72|635.72|639.89|635.89|639.67|635.67|29
1623091850000|2021-06-07 18:50:50|639.7|635.7|639.65|635.65|639.71|635.71|639.65|635.65|18
1623091860000|2021-06-07 18:51:00|639.66|635.66|639.61|635.61|639.68|635.68|639.6|635.6|23
1623091870000|2021-06-07 18:51:10|639.6|635.6|639.12|635.12|639.64|635.64|639.12|635.12|21
1623091880000|2021-06-07 18:51:20|639.07|635.07|638.89|634.89|639.07|635.07|638.87|634.87|18
1623091890000|2021-06-07 18:51:30|638.9|634.9|638.64|634.64|638.91|634.91|638.64|634.64|28
1623091900000|2021-06-07 18:51:40|638.66|634.66|638.58|634.58|638.66|634.66|638.56|634.56|20
1623091910000|2021-06-07 18:51:50|638.54|634.54|638.25|634.25|638.58|634.58|638.25|634.25|21
1623091920000|2021-06-07 18:52:00|638.22|634.22|638.24|634.24|638.3|634.3|638.17|634.17|22
1623091930000|2021-06-07 18:52:10|638.23|634.23|637.96|633.96|638.29|634.29|637.96|633.96|21
1623091940000|2021-06-07 18:52:20|637.95|633.95|637.83|633.83|638.01|634.01|637.78|633.78|28
1623091950000|2021-06-07 18:52:30|637.76|633.76|637.7|633.7|637.86|633.86|637.67|633.67|26
1623091960000|2021-06-07 18:52:40|637.64|633.64|638.03|634.03|638.06|634.06|637.64|633.64|24
1623091970000|2021-06-07 18:52:50|638.01|634.01|638.01|634.01|638.04|634.04|637.88|633.88|17
1623091980000|2021-06-07 18:53:00|637.88|633.88|637.87|633.87|637.95|633.95|637.82|633.82|23
1623091990000|2021-06-07 18:53:10|637.86|633.86|637.72|633.72|637.86|633.86|637.72|633.72|17
1623092000000|2021-06-07 18:53:20|637.73|633.73|637.94|633.94|637.94|633.94|637.73|633.73|23
1623092010000|2021-06-07 18:53:30|637.93|633.93|637.92|633.92|637.98|633.98|637.87|633.87|20
1623092020000|2021-06-07 18:53:40|637.96|633.96|638.05|634.05|638.05|634.05|637.84|633.84|30
1623092030000|2021-06-07 18:53:50|638.13|634.13|638.32|634.32|638.32|634.32|638.09|634.09|19
1623092040000|2021-06-07 18:54:00|638.57|634.57|638.65|634.65|638.67|634.67|638.34|634.34|31
1623092050000|2021-06-07 18:54:10|638.63|634.63|638.07|634.07|638.67|634.67|638.07|634.07|21
1623092060000|2021-06-07 18:54:20|638.1|634.1|637.95|633.95|638.14|634.14|637.87|633.87|26
1623092070000|2021-06-07 18:54:30|637.97|633.97|637.82|633.82|638.02|634.02|637.82|633.82|22
1623092080000|2021-06-07 18:54:40|637.83|633.83|637.81|633.81|637.89|633.89|637.8|633.8|23
1623092090000|2021-06-07 18:54:50|637.83|633.83|637.84|633.84|637.96|633.96|637.75|633.75|27
1623092100000|2021-06-07 18:55:00|637.85|633.85|637.81|633.81|637.85|633.85|637.77|633.77|13
1623092110000|2021-06-07 18:55:10|637.82|633.82|637.47|633.47|637.95|633.95|637.47|633.47|23
1623092120000|2021-06-07 18:55:20|637.5|633.5|637.53|633.53|637.62|633.62|637.45|633.45|20
1623092130000|2021-06-07 18:55:30|637.51|633.51|637.48|633.48|637.58|633.58|637.41|633.41|29
1623092140000|2021-06-07 18:55:40|637.49|633.49|637.44|633.44|637.49|633.49|637.44|633.44|5
1623092150000|2021-06-07 18:55:50|637.46|633.46|637.46|633.46|637.48|633.48|637.46|633.46|4
1623092160000|2021-06-07 18:56:00|637.45|633.45|637.35|633.35|637.51|633.51|637.3|633.3|20
1623092170000|2021-06-07 18:56:10|637.31|633.31|637.05|633.05|637.31|633.31|636.97|632.97|29
1623092180000|2021-06-07 18:56:20|637.08|633.08|637.31|633.31|637.31|633.31|637.05|633.05|24
1623092190000|2021-06-07 18:56:30|637.18|633.18|637.31|633.31|637.37|633.37|637.15|633.15|26
1623092200000|2021-06-07 18:56:40|637.3|633.3|637.14|633.14|637.33|633.33|637.08|633.08|26
1623092210000|2021-06-07 18:56:50|637.13|633.13|637.47|633.47|637.47|633.47|637.11|633.11|31
1623092220000|2021-06-07 18:57:00|637.44|633.44|637.81|633.81|638.05|634.05|637.43|633.43|33
1623092230000|2021-06-07 18:57:10|637.79|633.79|637.91|633.91|637.96|633.96|637.59|633.59|30
1623092240000|2021-06-07 18:57:20|637.94|633.94|637.76|633.76|637.95|633.95|637.72|633.72|31
1623092250000|2021-06-07 18:57:30|637.77|633.77|637.95|633.95|637.96|633.96|637.72|633.72|32
1623092260000|2021-06-07 18:57:40|637.96|633.96|638.36|634.36|638.38|634.38|637.95|633.95|20
1623092270000|2021-06-07 18:57:50|638.34|634.34|638.08|634.08|638.44|634.44|638.07|634.07|32
1623092280000|2021-06-07 18:58:00|638.09|634.09|638.2|634.2|638.21|634.21|638.08|634.08|21
1623092290000|2021-06-07 18:58:10|638.21|634.21|638.33|634.33|638.33|634.33|638.2|634.2|16
1623092300000|2021-06-07 18:58:20|638.32|634.32|638.6|634.6|638.6|634.6|638.32|634.32|27
1623092310000|2021-06-07 18:58:30|638.59|634.59|638.87|634.87|638.88|634.88|638.53|634.53|22
1623092320000|2021-06-07 18:58:40|638.86|634.86|638.74|634.74|638.86|634.86|638.72|634.72|21
1623092330000|2021-06-07 18:58:50|638.73|634.73|639|635|639|635|638.73|634.73|22
1623092340000|2021-06-07 18:59:00|638.98|634.98|638.85|634.85|639|635|638.76|634.76|25
1623092350000|2021-06-07 18:59:10|638.84|634.84|638.73|634.73|638.89|634.89|638.67|634.67|21
1623092360000|2021-06-07 18:59:20|638.72|634.72|638.74|634.74|638.75|634.75|638.67|634.67|16
1623092370000|2021-06-07 18:59:30|638.68|634.68|638.68|634.68|638.7|634.7|638.62|634.62|27
1623092380000|2021-06-07 18:59:40|638.66|634.66|638.62|634.62|638.68|634.68|638.58|634.58|12
1623092390000|2021-06-07 18:59:50|638.61|634.61|638.62|634.62|638.64|634.64|638.6|634.6|11
1623092400000|2021-06-07 19:00:00|638.61|634.61|637.58|633.58|638.61|634.61|637.51|633.51|29
1623092410000|2021-06-07 19:00:10|637.57|633.57|637.43|633.43|637.75|633.75|637.43|633.43|26
1623092420000|2021-06-07 19:00:20|637.41|633.41|637.29|633.29|637.51|633.51|637.25|633.25|18
1623092430000|2021-06-07 19:00:30|637.21|633.21|637.26|633.26|637.29|633.29|637.14|633.14|22
1623092440000|2021-06-07 19:00:40|637.28|633.28|636.75|632.75|637.31|633.31|636.75|632.75|29
1623092450000|2021-06-07 19:00:50|636.78|632.78|636.8|632.8|636.8|632.8|636.64|632.64|23
1623092460000|2021-06-07 19:01:00|636.78|632.78|637|633|637|633|636.69|632.69|27
1623092470000|2021-06-07 19:01:10|636.97|632.97|637.29|633.29|637.3|633.3|636.93|632.93|28
1623092480000|2021-06-07 19:01:20|637.28|633.28|636.77|632.77|637.28|633.28|636.77|632.77|31
1623092490000|2021-06-07 19:01:30|636.85|632.85|637.08|633.08|637.14|633.14|636.75|632.75|22
1623092500000|2021-06-07 19:01:40|637.12|633.12|636.99|632.99|637.17|633.17|636.93|632.93|23
1623092510000|2021-06-07 19:01:50|637.07|633.07|637.6|633.6|637.6|633.6|637.05|633.05|22
1623092520000|2021-06-07 19:02:00|637.61|633.61|638.14|634.14|638.14|634.14|637.61|633.61|29
1623092530000|2021-06-07 19:02:10|638.17|634.17|638.46|634.46|638.46|634.46|638.17|634.17|16
1623092540000|2021-06-07 19:02:20|638.42|634.42|639|635|639.11|635.11|638.42|634.42|15
1623092550000|2021-06-07 19:02:30|638.97|634.97|639.25|635.25|639.25|635.25|638.92|634.92|28
1623092560000|2021-06-07 19:02:40|639.26|635.26|639.2|635.2|639.31|635.31|639.2|635.2|15
1623092570000|2021-06-07 19:02:50|639.21|635.21|639.27|635.27|639.28|635.28|639.21|635.21|21
1623092580000|2021-06-07 19:03:00|639.28|635.28|639.63|635.63|639.76|635.76|639.28|635.28|26
1623092590000|2021-06-07 19:03:10|639.66|635.66|639.29|635.29|639.66|635.66|639.25|635.25|28
1623092600000|2021-06-07 19:03:20|639.32|635.32|639.56|635.56|639.56|635.56|639.3|635.3|25
1623092610000|2021-06-07 19:03:30|639.55|635.55|639.24|635.24|639.55|635.55|639.19|635.19|24
1623092620000|2021-06-07 19:03:40|639.25|635.25|639.06|635.06|639.25|635.25|639.06|635.06|21
1623092630000|2021-06-07 19:03:50|639.05|635.05|639.02|635.02|639.15|635.15|639|635|19
1623092640000|2021-06-07 19:04:00|638.93|634.93|639.22|635.22|639.32|635.32|638.92|634.92|25
1623092650000|2021-06-07 19:04:10|639.25|635.25|639.48|635.48|639.76|635.76|639.25|635.25|34
1623092660000|2021-06-07 19:04:20|639.55|635.55|639.25|635.25|639.55|635.55|639.24|635.24|21
1623092670000|2021-06-07 19:04:30|639.24|635.24|639.06|635.06|639.31|635.31|639.04|635.04|26
1623092680000|2021-06-07 19:04:40|638.96|634.96|638.54|634.54|638.97|634.97|638.54|634.54|15
1623092690000|2021-06-07 19:04:50|638.53|634.53|638.46|634.46|638.54|634.54|638.46|634.46|4
1623092700000|2021-06-07 19:05:00|638.41|634.41|638.69|634.69|638.69|634.69|638.4|634.4|26
1623092710000|2021-06-07 19:05:10|638.68|634.68|638.95|634.95|638.95|634.95|638.68|634.68|19
1623092720000|2021-06-07 19:05:20|638.96|634.96|639.16|635.16|639.16|635.16|638.94|634.94|16
1623092730000|2021-06-07 19:05:30|639.17|635.17|639.11|635.11|639.17|635.17|639.09|635.09|9
1623092740000|2021-06-07 19:05:40|639.12|635.12|639.34|635.34|639.34|635.34|639.12|635.12|15
1623092750000|2021-06-07 19:05:50|639.38|635.38|639.3|635.3|639.56|635.56|639.3|635.3|30
1623092760000|2021-06-07 19:06:00|639.33|635.33|639.76|635.76|639.76|635.76|639.31|635.31|22
1623092770000|2021-06-07 19:06:10|639.77|635.77|640.12|636.12|640.12|636.12|639.64|635.64|34
1623092780000|2021-06-07 19:06:20|640.11|636.11|640.18|636.18|640.25|636.25|639.94|635.94|24
1623092790000|2021-06-07 19:06:30|640.08|636.08|640.91|636.91|640.91|636.91|640.08|636.08|19
1623092800000|2021-06-07 19:06:40|640.97|636.97|640.82|636.82|640.98|636.98|640.71|636.71|28
1623092810000|2021-06-07 19:06:50|640.83|636.83|640.9|636.9|640.92|636.92|640.8|636.8|23
1623092820000|2021-06-07 19:07:00|640.89|636.89|640.57|636.57|641.04|637.04|640.55|636.55|30
1623092830000|2021-06-07 19:07:10|640.55|636.55|640.4|636.4|640.67|636.67|640.36|636.36|26
1623092840000|2021-06-07 19:07:20|640.39|636.39|640.31|636.31|640.39|636.39|640.26|636.26|13
1623092850000|2021-06-07 19:07:30|640.33|636.33|640.33|636.33|640.44|636.44|640.28|636.28|24
1623092860000|2021-06-07 19:07:40|640.36|636.36|640.18|636.18|640.43|636.43|640.17|636.17|23
1623092870000|2021-06-07 19:07:50|640.19|636.19|640.3|636.3|640.43|636.43|640.19|636.19|29
1623092880000|2021-06-07 19:08:00|640.32|636.32|640.34|636.34|640.37|636.37|640.3|636.3|23
1623092890000|2021-06-07 19:08:10|640.33|636.33|640.25|636.25|640.36|636.36|640.25|636.25|11
1623092900000|2021-06-07 19:08:20|640.26|636.26|640.45|636.45|640.45|636.45|640.25|636.25|11
1623092910000|2021-06-07 19:08:30|640.44|636.44|640.55|636.55|640.55|636.55|640.41|636.41|12
1623092920000|2021-06-07 19:08:40|640.63|636.63|640.79|636.79|640.8|636.8|640.63|636.63|19
1623092930000|2021-06-07 19:08:50|640.77|636.77|640.9|636.9|640.94|636.94|640.77|636.77|18
1623092940000|2021-06-07 19:09:00|640.91|636.91|640.61|636.61|640.91|636.91|640.5|636.5|22
1623092950000|2021-06-07 19:09:10|640.62|636.62|640.69|636.69|640.69|636.69|640.6|636.6|15
1623092960000|2021-06-07 19:09:20|640.68|636.68|640.73|636.73|640.81|636.81|640.68|636.68|13
1623092970000|2021-06-07 19:09:30|640.74|636.74|640.74|636.74|640.76|636.76|640.72|636.72|13
1623092980000|2021-06-07 19:09:40|640.75|636.75|640.73|636.73|640.75|636.75|640.73|636.73|2
1623092990000|2021-06-07 19:09:50|640.74|636.74|640.74|636.74|640.74|636.74|640.74|636.74|1
1623093000000|2021-06-07 19:10:00|640.75|636.75|639.97|635.97|640.75|636.75|639.95|635.95|16
1623093010000|2021-06-07 19:10:10|640|636|639.87|635.87|640.01|636.01|639.87|635.87|16
1623093020000|2021-06-07 19:10:20|639.94|635.94|639.69|635.69|639.99|635.99|639.68|635.68|24
1623093030000|2021-06-07 19:10:30|639.7|635.7|639.7|635.7|639.75|635.75|639.69|635.69|16
1623093040000|2021-06-07 19:10:40|639.69|635.69|639.61|635.61|639.69|635.69|639.61|635.61|11
1623093050000|2021-06-07 19:10:50|639.62|635.62|639.49|635.49|639.62|635.62|639.49|635.49|7
1623093060000|2021-06-07 19:11:00|639.51|635.51|639.83|635.83|639.85|635.85|639.51|635.51|13
1623093070000|2021-06-07 19:11:10|639.84|635.84|639.38|635.38|639.84|635.84|639.38|635.38|27
1623093080000|2021-06-07 19:11:20|639.35|635.35|639.19|635.19|639.35|635.35|639.19|635.19|18
1623093090000|2021-06-07 19:11:30|639.18|635.18|638.96|634.96|639.18|635.18|638.96|634.96|14
1623093100000|2021-06-07 19:11:40|638.95|634.95|638.46|634.46|638.95|634.95|638.46|634.46|17
1623093110000|2021-06-07 19:11:50|638.51|634.51|638.53|634.53|638.63|634.63|638.51|634.51|24
1623093120000|2021-06-07 19:12:00|638.52|634.52|638.64|634.64|638.69|634.69|638.49|634.49|14
1623093130000|2021-06-07 19:12:10|638.63|634.63|638.37|634.37|638.64|634.64|638.37|634.37|23
1623093140000|2021-06-07 19:12:20|638.36|634.36|638.28|634.28|638.4|634.4|638.28|634.28|11
1623093150000|2021-06-07 19:12:30|638.3|634.3|638.21|634.21|638.3|634.3|638.15|634.15|20
1623093160000|2021-06-07 19:12:40|638.2|634.2|637.69|633.69|638.2|634.2|637.69|633.69|13
1623093170000|2021-06-07 19:12:50|637.64|633.64|637.85|633.85|637.92|633.92|637.55|633.55|21
1623093180000|2021-06-07 19:13:00|637.86|633.86|637.89|633.89|638.02|634.02|637.83|633.83|26
1623093190000|2021-06-07 19:13:10|637.85|633.85|637.71|633.71|637.91|633.91|637.71|633.71|22
1623093200000|2021-06-07 19:13:20|637.72|633.72|637.7|633.7|637.73|633.73|637.63|633.63|25
1623093210000|2021-06-07 19:13:30|637.67|633.67|637.62|633.62|637.71|633.71|637.62|633.62|15
1623093220000|2021-06-07 19:13:40|637.63|633.63|637.73|633.73|637.75|633.75|637.63|633.63|19
1623093230000|2021-06-07 19:13:50|637.69|633.69|638.09|634.09|638.24|634.24|637.68|633.68|30
1623093240000|2021-06-07 19:14:00|638.12|634.12|638.11|634.11|638.13|634.13|638.1|634.1|14
1623093250000|2021-06-07 19:14:10|638.16|634.16|638.6|634.6|638.71|634.71|638.04|634.04|28
1623093260000|2021-06-07 19:14:20|638.67|634.67|638.67|634.67|638.68|634.68|638.58|634.58|19
1623093270000|2021-06-07 19:14:30|638.68|634.68|638.73|634.73|638.77|634.77|638.62|634.62|20
1623093280000|2021-06-07 19:14:40|638.75|634.75|638.72|634.72|638.76|634.76|638.66|634.66|21
1623093290000|2021-06-07 19:14:50|638.73|634.73|638.74|634.74|638.82|634.82|638.72|634.72|18
1623093300000|2021-06-07 19:15:00|638.73|634.73|638.7|634.7|638.74|634.74|638.7|634.7|9
1623093310000|2021-06-07 19:15:10|638.71|634.71|638.49|634.49|638.71|634.71|638.49|634.49|15
1623093320000|2021-06-07 19:15:20|638.43|634.43|638.08|634.08|638.43|634.43|638.07|634.07|9
1623093330000|2021-06-07 19:15:30|638.07|634.07|637.86|633.86|638.09|634.09|637.57|633.57|31
1623093340000|2021-06-07 19:15:40|637.87|633.87|637.66|633.66|638|634|637.66|633.66|24
1623093350000|2021-06-07 19:15:50|637.64|633.64|637.32|633.32|637.66|633.66|637.26|633.26|22
1623093360000|2021-06-07 19:16:00|637.28|633.28|637.39|633.39|637.4|633.4|637.1|633.1|17
1623093370000|2021-06-07 19:16:10|637.37|633.37|637.23|633.23|637.4|633.4|637.21|633.21|17
1623093380000|2021-06-07 19:16:20|637.2|633.2|637.1|633.1|637.2|633.2|637.1|633.1|13
1623093390000|2021-06-07 19:16:30|637.09|633.09|637.15|633.15|637.22|633.22|637.09|633.09|15
1623093400000|2021-06-07 19:16:40|637.14|633.14|637.29|633.29|637.3|633.3|637.14|633.14|8
1623093410000|2021-06-07 19:16:50|637.3|633.3|637.89|633.89|637.92|633.92|637.3|633.3|21
1623093420000|2021-06-07 19:17:00|637.85|633.85|637.72|633.72|637.85|633.85|637.51|633.51|26
1623093430000|2021-06-07 19:17:10|637.94|633.94|638.06|634.06|638.06|634.06|637.91|633.91|18
1623093440000|2021-06-07 19:17:20|638.07|634.07|638.15|634.15|638.19|634.19|638.03|634.03|18
1623093450000|2021-06-07 19:17:30|638.14|634.14|638.26|634.26|638.26|634.26|638.13|634.13|11
1623093460000|2021-06-07 19:17:40|638.29|634.29|638.76|634.76|638.76|634.76|638.27|634.27|25
1623093470000|2021-06-07 19:17:50|638.75|634.75|639.25|635.25|639.26|635.26|638.67|634.67|24
1623093480000|2021-06-07 19:18:00|639.24|635.24|639.33|635.33|639.37|635.37|639.24|635.24|21
1623093490000|2021-06-07 19:18:10|639.35|635.35|639.77|635.77|639.78|635.78|639.35|635.35|13
1623093500000|2021-06-07 19:18:20|639.78|635.78|639.65|635.65|639.81|635.81|639.64|635.64|19
1623093510000|2021-06-07 19:18:30|639.6|635.6|639.67|635.67|639.68|635.68|639.55|635.55|17
1623093520000|2021-06-07 19:18:40|639.74|635.74|639.84|635.84|639.93|635.93|639.74|635.74|16
1623093530000|2021-06-07 19:18:50|639.85|635.85|639.46|635.46|639.88|635.88|639.33|635.33|26
1623093540000|2021-06-07 19:19:00|639.31|635.31|638.62|634.62|639.34|635.34|638.6|634.6|22
1623093550000|2021-06-07 19:19:10|638.7|634.7|638.46|634.46|638.7|634.7|638.44|634.44|20
1623093560000|2021-06-07 19:19:20|638.48|634.48|638.42|634.42|638.48|634.48|638.42|634.42|20
1623093570000|2021-06-07 19:19:30|638.43|634.43|638.48|634.48|638.49|634.49|638.42|634.42|15
1623093580000|2021-06-07 19:19:40|638.49|634.49|638.43|634.43|638.49|634.49|638.43|634.43|16
1623093590000|2021-06-07 19:19:50|638.29|634.29|638.1|634.1|638.29|634.29|638.08|634.08|17
1623093600000|2021-06-07 19:20:00|638.07|634.07|637.95|633.95|638.07|634.07|637.91|633.91|19
1623093610000|2021-06-07 19:20:10|637.93|633.93|637.53|633.53|637.93|633.93|637.42|633.42|22
1623093620000|2021-06-07 19:20:20|637.5|633.5|637.46|633.46|637.55|633.55|637.43|633.43|21
1623093630000|2021-06-07 19:20:30|637.42|633.42|637.32|633.32|637.52|633.52|637.28|633.28|18
1623093640000|2021-06-07 19:20:40|637.36|633.36|637.33|633.33|637.37|633.37|637.31|633.31|14
1623093650000|2021-06-07 19:20:50|637.34|633.34|637.32|633.32|637.34|633.34|637.3|633.3|12
1623093660000|2021-06-07 19:21:00|637.33|633.33|637.26|633.26|637.39|633.39|637.26|633.26|15
1623093670000|2021-06-07 19:21:10|637.22|633.22|637.18|633.18|637.22|633.22|637.07|633.07|27
1623093680000|2021-06-07 19:21:20|637.16|633.16|637.23|633.23|637.23|633.23|637.12|633.12|17
1623093690000|2021-06-07 19:21:30|637.37|633.37|637.55|633.55|637.55|633.55|637.31|633.31|16
1623093700000|2021-06-07 19:21:40|637.57|633.57|638.48|634.48|638.5|634.5|637.57|633.57|18
1623093710000|2021-06-07 19:21:50|638.46|634.46|638.52|634.52|638.61|634.61|638.45|634.45|30
1623093720000|2021-06-07 19:22:00|638.57|634.57|638.5|634.5|638.73|634.73|638.45|634.45|23
1623093730000|2021-06-07 19:22:10|638.51|634.51|638.5|634.5|638.56|634.56|638.48|634.48|22
1623093740000|2021-06-07 19:22:20|638.51|634.51|638.4|634.4|638.55|634.55|638.4|634.4|18
1623093750000|2021-06-07 19:22:30|638.42|634.42|638.55|634.55|638.55|634.55|638.24|634.24|19
1623093760000|2021-06-07 19:22:40|638.53|634.53|638.46|634.46|638.61|634.61|638.32|634.32|29
1623093770000|2021-06-07 19:22:50|638.45|634.45|637.93|633.93|638.45|634.45|637.93|633.93|19
1623093780000|2021-06-07 19:23:00|637.94|633.94|637.69|633.69|637.94|633.94|637.69|633.69|16
1623093790000|2021-06-07 19:23:10|637.64|633.64|637.44|633.44|637.64|633.64|637.44|633.44|6
1623093800000|2021-06-07 19:23:20|637.39|633.39|637.61|633.61|637.61|633.61|637.39|633.39|11
1623093810000|2021-06-07 19:23:30|637.58|633.58|637.67|633.67|637.67|633.67|637.58|633.58|9
1623093820000|2021-06-07 19:23:40|637.66|633.66|637.41|633.41|637.67|633.67|637.33|633.33|17
1623093830000|2021-06-07 19:23:50|637.39|633.39|637.17|633.17|637.39|633.39|637.15|633.15|13
1623093840000|2021-06-07 19:24:00|637.16|633.16|636.98|632.98|637.16|633.16|636.91|632.91|11
1623093850000|2021-06-07 19:24:10|636.99|632.99|636.95|632.95|637.04|633.04|636.93|632.93|27
1623093860000|2021-06-07 19:24:20|636.94|632.94|637.01|633.01|637.05|633.05|636.91|632.91|17
1623093870000|2021-06-07 19:24:30|637.02|633.02|637|633|637.02|633.02|637|633|4
1623093880000|2021-06-07 19:24:40|636.99|632.99|636.97|632.97|637|633|636.97|632.97|3
1623093890000|2021-06-07 19:24:50|636.99|632.99|637.3|633.3|637.3|633.3|636.99|632.99|21
1623093900000|2021-06-07 19:25:00|637.21|633.21|637.72|633.72|637.82|633.82|637.21|633.21|31
1623093910000|2021-06-07 19:25:10|637.68|633.68|637.8|633.8|637.82|633.82|637.68|633.68|16
1623093920000|2021-06-07 19:25:20|637.79|633.79|637.71|633.71|637.79|633.79|637.63|633.63|20
1623093930000|2021-06-07 19:25:30|637.69|633.69|638|634|638.02|634.02|637.64|633.64|22
1623093940000|2021-06-07 19:25:40|637.99|633.99|637.7|633.7|638.08|634.08|637.7|633.7|24
1623093950000|2021-06-07 19:25:50|637.71|633.71|637.08|633.08|637.81|633.81|637.08|633.08|31
1623093960000|2021-06-07 19:26:00|636.98|632.98|636.94|632.94|637.01|633.01|636.94|632.94|11
1623093970000|2021-06-07 19:26:10|636.85|632.85|636.76|632.76|636.86|632.86|636.76|632.76|12
1623093980000|2021-06-07 19:26:20|636.73|632.73|636.7|632.7|636.77|632.77|636.68|632.68|13
1623093990000|2021-06-07 19:26:30|636.71|632.71|636.76|632.76|636.77|632.77|636.7|632.7|10
1623094000000|2021-06-07 19:26:40|636.77|632.77|636.68|632.68|636.79|632.79|636.68|632.68|14
1623094010000|2021-06-07 19:26:50|636.69|632.69|637.06|633.06|637.07|633.07|636.67|632.67|20
1623094020000|2021-06-07 19:27:00|637.05|633.05|636.95|632.95|637.05|633.05|636.95|632.95|6
1623094030000|2021-06-07 19:27:10|636.94|632.94|636.99|632.99|637|633|636.86|632.86|15
1623094040000|2021-06-07 19:27:20|637.06|633.06|637.08|633.08|637.08|633.08|637.04|633.04|10
1623094050000|2021-06-07 19:27:30|637.14|633.14|637.6|633.6|637.62|633.62|637.13|633.13|26
1623094060000|2021-06-07 19:27:40|637.59|633.59|637.43|633.43|637.59|633.59|637.4|633.4|19
1623094070000|2021-06-07 19:27:50|637.44|633.44|637.73|633.73|637.75|633.75|637.44|633.44|21
1623094080000|2021-06-07 19:28:00|637.77|633.77|637.79|633.79|637.99|633.99|637.73|633.73|22
1623094090000|2021-06-07 19:28:10|637.83|633.83|637.91|633.91|637.92|633.92|637.76|633.76|26
1623094100000|2021-06-07 19:28:20|637.9|633.9|638.21|634.21|638.21|634.21|637.8|633.8|22
1623094110000|2021-06-07 19:28:30|638.2|634.2|638.25|634.25|638.26|634.26|638.1|634.1|25
1623094120000|2021-06-07 19:28:40|638.23|634.23|638.11|634.11|638.23|634.23|638.1|634.1|31
1623094130000|2021-06-07 19:28:50|638.14|634.14|638.38|634.38|638.39|634.39|638.11|634.11|20
1623094140000|2021-06-07 19:29:00|638.33|634.33|638.24|634.24|638.33|634.33|638.19|634.19|19
1623094150000|2021-06-07 19:29:10|638.21|634.21|638.42|634.42|638.42|634.42|638.21|634.21|23
1623094160000|2021-06-07 19:29:20|638.43|634.43|638.72|634.72|638.82|634.82|638.43|634.43|21
1623094170000|2021-06-07 19:29:30|638.74|634.74|639.1|635.1|639.12|635.12|638.74|634.74|27
1623094180000|2021-06-07 19:29:40|639.13|635.13|639.11|635.11|639.18|635.18|639.09|635.09|28
1623094190000|2021-06-07 19:29:50|639.02|635.02|639.34|635.34|639.34|635.34|639.02|635.02|25
1623094200000|2021-06-07 19:30:00|639.33|635.33|639.03|635.03|639.33|635.33|639.03|635.03|26
1623094210000|2021-06-07 19:30:10|639.02|635.02|639.14|635.14|639.21|635.21|639.01|635.01|25
1623094220000|2021-06-07 19:30:20|639.15|635.15|639.26|635.26|639.28|635.28|639.15|635.15|15
1623094230000|2021-06-07 19:30:30|639.24|635.24|639.36|635.36|639.43|635.43|639.24|635.24|15
1623094240000|2021-06-07 19:30:40|639.35|635.35|639.1|635.1|639.36|635.36|639.1|635.1|12
1623094250000|2021-06-07 19:30:50|639.09|635.09|638.92|634.92|639.09|635.09|638.82|634.82|25
1623094260000|2021-06-07 19:31:00|639.03|635.03|638.81|634.81|639.14|635.14|638.8|634.8|15
1623094270000|2021-06-07 19:31:10|638.8|634.8|638.75|634.75|638.8|634.8|638.68|634.68|14
1623094280000|2021-06-07 19:31:20|638.77|634.77|638.87|634.87|639|635|638.77|634.77|17
1623094290000|2021-06-07 19:31:30|638.85|634.85|638.54|634.54|638.85|634.85|638.52|634.52|14
1623094300000|2021-06-07 19:31:40|638.62|634.62|638.55|634.55|638.65|634.65|638.55|634.55|17
1623094310000|2021-06-07 19:31:50|638.63|634.63|638.54|634.54|638.63|634.63|638.53|634.53|13
1623094320000|2021-06-07 19:32:00|638.53|634.53|638.45|634.45|638.54|634.54|638.42|634.42|15
1623094330000|2021-06-07 19:32:10|638.46|634.46|638.6|634.6|638.6|634.6|638.44|634.44|21
1623094340000|2021-06-07 19:32:20|638.57|634.57|639.17|635.17|639.17|635.17|638.57|634.57|17
1623094350000|2021-06-07 19:32:30|639.15|635.15|639.48|635.48|639.48|635.48|639.15|635.15|9
1623094360000|2021-06-07 19:32:40|639.43|635.43|639.76|635.76|639.76|635.76|639.43|635.43|6
1623094370000|2021-06-07 19:32:50|639.77|635.77|640.08|636.08|640.09|636.09|639.66|635.66|24
1623094380000|2021-06-07 19:33:00|640.06|636.06|640.69|636.69|640.72|636.72|639.97|635.97|24
1623094390000|2021-06-07 19:33:10|640.71|636.71|640.89|636.89|640.9|636.9|640.54|636.54|26
1623094400000|2021-06-07 19:33:20|640.88|636.88|640.93|636.93|640.94|636.94|640.79|636.79|28
1623094410000|2021-06-07 19:33:30|640.94|636.94|641.03|637.03|641.05|637.05|640.92|636.92|18
1623094420000|2021-06-07 19:33:40|641.05|637.05|641.45|637.45|641.45|637.45|641.05|637.05|25
1623094430000|2021-06-07 19:33:50|641.53|637.53|641.64|637.64|641.7|637.7|641.39|637.39|32
1623094440000|2021-06-07 19:34:00|641.71|637.71|641.43|637.43|641.72|637.72|641.43|637.43|22
1623094450000|2021-06-07 19:34:10|641.45|637.45|641.44|637.44|641.46|637.46|641.44|637.44|9
1623094460000|2021-06-07 19:34:20|641.43|637.43|641.5|637.5|641.5|637.5|641.43|637.43|12
1623094470000|2021-06-07 19:34:30|641.56|637.56|641.71|637.71|641.75|637.75|641.5|637.5|20
1623094480000|2021-06-07 19:34:40|641.67|637.67|641.79|637.79|641.91|637.91|641.67|637.67|11
1623094490000|2021-06-07 19:34:50|641.82|637.82|642|638|642|638|641.79|637.79|16
1623094500000|2021-06-07 19:35:00|642.02|638.02|641.97|637.97|642.07|638.07|641.92|637.92|20
1623094510000|2021-06-07 19:35:10|641.96|637.96|642.08|638.08|642.09|638.09|641.9|637.9|26
1623094520000|2021-06-07 19:35:20|642.09|638.09|641.84|637.84|642.12|638.12|641.8|637.8|26
1623094530000|2021-06-07 19:35:30|641.82|637.82|641.66|637.66|641.87|637.87|641.64|637.64|17
1623094540000|2021-06-07 19:35:40|641.65|637.65|641.42|637.42|641.65|637.65|641.39|637.39|14
1623094550000|2021-06-07 19:35:50|641.44|637.44|641.44|637.44|641.46|637.46|641.2|637.2|18
1623094560000|2021-06-07 19:36:00|641.45|637.45|641.42|637.42|641.52|637.52|641.42|637.42|13
1623094570000|2021-06-07 19:36:10|641.43|637.43|641.28|637.28|641.46|637.46|641.27|637.27|17
1623094580000|2021-06-07 19:36:20|641.34|637.34|641.5|637.5|641.5|637.5|641.33|637.33|15
1623094590000|2021-06-07 19:36:30|641.48|637.48|641.45|637.45|641.48|637.48|641.45|637.45|5
1623094600000|2021-06-07 19:36:40|641.48|637.48|641.41|637.41|641.48|637.48|641.41|637.41|4
1623094610000|2021-06-07 19:36:50|641.42|637.42|641.14|637.14|641.42|637.42|641.13|637.13|22
1623094620000|2021-06-07 19:37:00|641.15|637.15|641.35|637.35|641.35|637.35|641.05|637.05|22
1623094630000|2021-06-07 19:37:10|641.31|637.31|641.5|637.5|641.5|637.5|641.31|637.31|9
1623094640000|2021-06-07 19:37:20|641.51|637.51|641.45|637.45|641.51|637.51|641.45|637.45|2
1623094650000|2021-06-07 19:37:30|641.5|637.5|641.6|637.6|641.6|637.6|641.5|637.5|4
1623094660000|2021-06-07 19:37:40|641.59|637.59|641.44|637.44|641.6|637.6|641.43|637.43|9
1623094670000|2021-06-07 19:37:50|641.34|637.34|641.29|637.29|641.34|637.34|641.29|637.29|2
1623094680000|2021-06-07 19:38:00|641.27|637.27|641.01|637.01|641.27|637.27|641|637|12
1623094690000|2021-06-07 19:38:10|641|637|640.94|636.94|641|637|640.94|636.94|4
1623094700000|2021-06-07 19:38:20|640.97|636.97|641.26|637.26|641.26|637.26|640.94|636.94|19
1623094710000|2021-06-07 19:38:30|641.27|637.27|641.54|637.54|641.59|637.59|641.26|637.26|19
1623094720000|2021-06-07 19:38:40|641.56|637.56|641.49|637.49|641.58|637.58|641.35|637.35|24
1623094730000|2021-06-07 19:38:50|641.47|637.47|641.62|637.62|641.62|637.62|641.45|637.45|16
1623094740000|2021-06-07 19:39:00|641.55|637.55|641.55|637.55|641.56|637.56|641.55|637.55|3
1623094750000|2021-06-07 19:39:10|641.51|637.51|641.55|637.55|641.55|637.55|641.51|637.51|9
1623094760000|2021-06-07 19:39:20|641.53|637.53|641.47|637.47|641.53|637.53|641.44|637.44|9
1623094770000|2021-06-07 19:39:30|641.43|637.43|641.43|637.43|641.43|637.43|641.43|637.43|1
1623094780000|2021-06-07 19:39:40|641.39|637.39|641.34|637.34|641.42|637.42|641.22|637.22|22
1623094790000|2021-06-07 19:39:50|641.33|637.33|641.45|637.45|641.49|637.49|641.33|637.33|17
1623094800000|2021-06-07 19:40:00|641.47|637.47|641.45|637.45|641.56|637.56|641.44|637.44|9
1623094810000|2021-06-07 19:40:10|641.33|637.33|641.35|637.35|641.36|637.36|641.33|637.33|4
1623094820000|2021-06-07 19:40:20|641.37|637.37|641.38|637.38|641.38|637.38|641.37|637.37|2
1623094830000|2021-06-07 19:40:30|641.44|637.44|641.4|637.4|641.51|637.51|641.4|637.4|4
1623094840000|2021-06-07 19:40:40|641.39|637.39|641.41|637.41|641.41|637.41|641.39|637.39|2
1623094850000|2021-06-07 19:40:50|641.39|637.39|641.25|637.25|641.39|637.39|641.22|637.22|6
1623094860000|2021-06-07 19:41:00|641.24|637.24|641.2|637.2|641.26|637.26|641.17|637.17|13
1623094870000|2021-06-07 19:41:10|641.19|637.19|641.22|637.22|641.24|637.24|641.19|637.19|12
1623094880000|2021-06-07 19:41:20|641.23|637.23|641.19|637.19|641.24|637.24|641.19|637.19|17
1623094890000|2021-06-07 19:41:30|641.2|637.2|641.07|637.07|641.2|637.2|641.07|637.07|4
1623094900000|2021-06-07 19:41:40|641.06|637.06|641.06|637.06|641.07|637.07|641.04|637.04|8
1623094910000|2021-06-07 19:41:50|641.05|637.05|641.05|637.05|641.08|637.08|641.04|637.04|10
1623094920000|2021-06-07 19:42:00|641.24|637.24|640.82|636.82|641.24|637.24|640.78|636.78|16
1623094930000|2021-06-07 19:42:10|640.78|636.78|640.8|636.8|640.82|636.82|640.51|636.51|28
1623094940000|2021-06-07 19:42:20|640.79|636.79|640.73|636.73|640.85|636.85|640.72|636.72|14
1623094950000|2021-06-07 19:42:30|640.87|636.87|640.76|636.76|640.91|636.91|640.67|636.67|24
1623094960000|2021-06-07 19:42:40|640.77|636.77|640.75|636.75|640.77|636.77|640.68|636.68|16
1623094970000|2021-06-07 19:42:50|640.76|636.76|640.64|636.64|640.79|636.79|640.64|636.64|19
1623094980000|2021-06-07 19:43:00|640.65|636.65|640.67|636.67|640.67|636.67|640.65|636.65|9
1623094990000|2021-06-07 19:43:10|640.66|636.66|640.53|636.53|640.67|636.67|640.45|636.45|23
1623095000000|2021-06-07 19:43:20|640.44|636.44|640.47|636.47|640.49|636.49|640.43|636.43|13
1623095010000|2021-06-07 19:43:30|640.49|636.49|640.48|636.48|640.49|636.49|640.45|636.45|11
1623095020000|2021-06-07 19:43:40|640.47|636.47|640.5|636.5|640.51|636.51|640.47|636.47|13
1623095030000|2021-06-07 19:43:50|640.48|636.48|640.5|636.5|640.5|636.5|640.47|636.47|4
1623095040000|2021-06-07 19:44:00|640.48|636.48|640.43|636.43|640.5|636.5|640.37|636.37|17
1623095050000|2021-06-07 19:44:10|640.41|636.41|640.5|636.5|640.52|636.52|640.41|636.41|10
1623095060000|2021-06-07 19:44:20|640.52|636.52|640.58|636.58|640.58|636.58|640.5|636.5|6
1623095070000|2021-06-07 19:44:30|640.55|636.55|640.54|636.54|640.58|636.58|640.52|636.52|16
1623095080000|2021-06-07 19:44:40|640.57|636.57|640.56|636.56|640.58|636.58|640.54|636.54|19
1623095090000|2021-06-07 19:44:50|640.53|636.53|640.64|636.64|640.68|636.68|640.47|636.47|17
1623095100000|2021-06-07 19:45:00|640.63|636.63|640.32|636.32|640.66|636.66|640.27|636.27|25
1623095110000|2021-06-07 19:45:10|640.29|636.29|640.25|636.25|640.29|636.29|640.23|636.23|15
1623095120000|2021-06-07 19:45:20|640.26|636.26|640.31|636.31|640.32|636.32|640.23|636.23|14
1623095130000|2021-06-07 19:45:30|640.36|636.36|640.22|636.22|640.36|636.36|640.19|636.19|16
1623095140000|2021-06-07 19:45:40|640.23|636.23|640.2|636.2|640.35|636.35|640.2|636.2|15
1623095150000|2021-06-07 19:45:50|640.21|636.21|640.25|636.25|640.34|636.34|640.2|636.2|7
1623095160000|2021-06-07 19:46:00|640.27|636.27|640.13|636.13|640.27|636.27|640.1|636.1|14
1623095170000|2021-06-07 19:46:10|640.09|636.09|640.1|636.1|640.13|636.13|640.08|636.08|10
1623095180000|2021-06-07 19:46:20|640.09|636.09|640.15|636.15|640.16|636.16|640.09|636.09|15
1623095190000|2021-06-07 19:46:30|640.14|636.14|640.1|636.1|640.15|636.15|640.1|636.1|6
1623095200000|2021-06-07 19:46:40|640.03|636.03|640.21|636.21|640.21|636.21|640.03|636.03|21
1623095210000|2021-06-07 19:46:50|640.18|636.18|640.19|636.19|640.21|636.21|640.18|636.18|9
1623095220000|2021-06-07 19:47:00|640.18|636.18|640.18|636.18|640.19|636.19|640.05|636.05|17
1623095230000|2021-06-07 19:47:10|640.05|636.05|639.83|635.83|640.19|636.19|639.83|635.83|21
1623095240000|2021-06-07 19:47:20|639.78|635.78|639.58|635.58|639.78|635.78|639.58|635.58|21
1623095250000|2021-06-07 19:47:30|639.6|635.6|639.33|635.33|639.69|635.69|639.33|635.33|23
1623095260000|2021-06-07 19:47:40|639.36|635.36|639.26|635.26|639.4|635.4|639.24|635.24|23
1623095270000|2021-06-07 19:47:50|639.27|635.27|639.41|635.41|639.42|635.42|639.18|635.18|30
1623095280000|2021-06-07 19:48:00|639.35|635.35|639.65|635.65|639.67|635.67|639.35|635.35|23
1623095290000|2021-06-07 19:48:10|639.62|635.62|639.97|635.97|639.97|635.97|639.6|635.6|18
1623095300000|2021-06-07 19:48:20|640|636|639.94|635.94|640.01|636.01|639.93|635.93|16
1623095310000|2021-06-07 19:48:30|639.96|635.96|640.06|636.06|640.07|636.07|639.95|635.95|13
1623095320000|2021-06-07 19:48:40|640.07|636.07|640.07|636.07|640.07|636.07|640.02|636.02|22
1623095330000|2021-06-07 19:48:50|640.06|636.06|640.07|636.07|640.07|636.07|640.02|636.02|8
1623095340000|2021-06-07 19:49:00|640.06|636.06|641.34|637.34|641.43|637.43|640.06|636.06|32
1623095350000|2021-06-07 19:49:10|641.32|637.32|641.32|637.32|641.37|637.37|641.26|637.26|18
1623095360000|2021-06-07 19:49:20|641.34|637.34|641.43|637.43|641.43|637.43|641.3|637.3|13
1623095370000|2021-06-07 19:49:30|641.32|637.32|641.6|637.6|641.6|637.6|641.32|637.32|28
1623095380000|2021-06-07 19:49:40|641.57|637.57|641.5|637.5|641.6|637.6|641.5|637.5|31
1623095390000|2021-06-07 19:49:50|641.49|637.49|641.48|637.48|641.55|637.55|641.44|637.44|18
1623095400000|2021-06-07 19:50:00|641.5|637.5|641.5|637.5|641.53|637.53|641.42|637.42|27
1623095410000|2021-06-07 19:50:10|641.51|637.51|641.42|637.42|641.51|637.51|641.41|637.41|21
1623095420000|2021-06-07 19:50:20|641.43|637.43|641.29|637.29|641.52|637.52|641.27|637.27|24
1623095430000|2021-06-07 19:50:30|641.31|637.31|641.3|637.3|641.37|637.37|641.22|637.22|26
1623095440000|2021-06-07 19:50:40|641.31|637.31|641.6|637.6|641.6|637.6|641.28|637.28|14
1623095450000|2021-06-07 19:50:50|641.54|637.54|641.51|637.51|641.61|637.61|641.48|637.48|24
1623095460000|2021-06-07 19:51:00|641.45|637.45|641.46|637.46|641.51|637.51|641.31|637.31|25
1623095470000|2021-06-07 19:51:10|641.42|637.42|641.56|637.56|641.57|637.57|641.35|637.35|11
1623095480000|2021-06-07 19:51:20|641.55|637.55|641.48|637.48|641.56|637.56|641.44|637.44|18
1623095490000|2021-06-07 19:51:30|641.49|637.49|641.68|637.68|641.68|637.68|641.44|637.44|15
1623095500000|2021-06-07 19:51:40|641.69|637.69|641.72|637.72|641.72|637.72|641.69|637.69|5
1623095510000|2021-06-07 19:51:50|641.71|637.71|641.71|637.71|641.72|637.72|641.71|637.71|3
1623095520000|2021-06-07 19:52:00|641.73|637.73|641.7|637.7|641.73|637.73|641.68|637.68|19
1623095530000|2021-06-07 19:52:10|641.73|637.73|641.74|637.74|641.75|637.75|641.7|637.7|13
1623095540000|2021-06-07 19:52:20|641.68|637.68|641.63|637.63|641.68|637.68|641.63|637.63|5
1623095550000|2021-06-07 19:52:30|641.61|637.61|641.63|637.63|641.63|637.63|641.57|637.57|7
1623095560000|2021-06-07 19:52:40|641.6|637.6|641.59|637.59|641.6|637.6|641.57|637.57|12
1623095570000|2021-06-07 19:52:50|641.6|637.6|641.59|637.59|641.6|637.6|641.59|637.59|6
1623095580000|2021-06-07 19:53:00|641.6|637.6|641.61|637.61|641.61|637.61|641.58|637.58|6
1623095590000|2021-06-07 19:53:10|641.59|637.59|641.58|637.58|641.6|637.6|641.58|637.58|9
1623095600000|2021-06-07 19:53:20|641.57|637.57|641.7|637.7|641.71|637.71|641.57|637.57|11
1623095610000|2021-06-07 19:53:30|641.65|637.65|641.66|637.66|641.66|637.66|641.61|637.61|9
1623095620000|2021-06-07 19:53:40|641.67|637.67|641.76|637.76|641.79|637.79|641.67|637.67|6
1623095630000|2021-06-07 19:53:50|641.78|637.78|641.99|637.99|641.99|637.99|641.78|637.78|16
1623095640000|2021-06-07 19:54:00|641.97|637.97|642.07|638.07|642.11|638.11|641.91|637.91|17
1623095650000|2021-06-07 19:54:10|642.11|638.11|642.06|638.06|642.11|638.11|642.06|638.06|6
1623095660000|2021-06-07 19:54:20|642.01|638.01|642|638|642.01|638.01|641.97|637.97|7
1623095680000|2021-06-07 19:54:40|641.98|637.98|641.97|637.97|641.98|637.98|641.96|637.96|3
1623095690000|2021-06-07 19:54:50|641.98|637.98|642.16|638.16|642.17|638.17|641.98|637.98|14
1623095700000|2021-06-07 19:55:00|642.17|638.17|642.07|638.07|642.17|638.17|642.06|638.06|6
1623095710000|2021-06-07 19:55:10|642.06|638.06|642.05|638.05|642.06|638.06|642.05|638.05|4
1623095720000|2021-06-07 19:55:20|642|638|642.01|638.01|642.01|638.01|641.99|637.99|9
1623095730000|2021-06-07 19:55:30|642|638|641.74|637.74|642.01|638.01|641.74|637.74|16
1623095740000|2021-06-07 19:55:40|641.71|637.71|641.78|637.78|641.8|637.8|641.7|637.7|19
1623095750000|2021-06-07 19:55:50|641.77|637.77|641.72|637.72|641.81|637.81|641.72|637.72|16
1623095760000|2021-06-07 19:56:00|641.73|637.73|642.04|638.04|642.09|638.09|641.71|637.71|24
1623095770000|2021-06-07 19:56:10|642.03|638.03|642.02|638.02|642.08|638.08|642|638|15
1623095780000|2021-06-07 19:56:20|642.01|638.01|642.02|638.02|642.06|638.06|642.01|638.01|12
1623095790000|2021-06-07 19:56:30|642.01|638.01|641.96|637.96|642.01|638.01|641.89|637.89|16
1623095800000|2021-06-07 19:56:40|641.89|637.89|641.75|637.75|641.96|637.96|641.75|637.75|22
1623095810000|2021-06-07 19:56:50|641.79|637.79|641.95|637.95|641.95|637.95|641.75|637.75|15
1623095820000|2021-06-07 19:57:00|641.96|637.96|642.03|638.03|642.03|638.03|641.92|637.92|9
1623095830000|2021-06-07 19:57:10|642.05|638.05|642.3|638.3|642.33|638.33|642.05|638.05|20
1623095840000|2021-06-07 19:57:20|642.29|638.29|642.28|638.28|642.29|638.29|642.25|638.25|7
1623095850000|2021-06-07 19:57:30|642.27|638.27|642.49|638.49|642.5|638.5|642.26|638.26|11
1623095860000|2021-06-07 19:57:40|642.46|638.46|642.65|638.65|642.69|638.69|642.46|638.46|14
1623095870000|2021-06-07 19:57:50|642.66|638.66|642.78|638.78|642.98|638.98|642.64|638.64|32
1623095880000|2021-06-07 19:58:00|642.7|638.7|642.58|638.58|642.73|638.73|642.45|638.45|33
1623095890000|2021-06-07 19:58:10|642.6|638.6|642.66|638.66|642.79|638.79|642.59|638.59|31
1623095900000|2021-06-07 19:58:20|642.64|638.64|642.64|638.64|642.72|638.72|642.62|638.62|23
1623095910000|2021-06-07 19:58:30|642.68|638.68|642.7|638.7|642.7|638.7|642.62|638.62|22
1623095920000|2021-06-07 19:58:40|642.69|638.69|642.83|638.83|642.84|638.84|642.69|638.69|15
1623095930000|2021-06-07 19:58:50|642.85|638.85|642.7|638.7|642.85|638.85|642.7|638.7|13
1623095940000|2021-06-07 19:59:00|642.71|638.71|642.74|638.74|642.82|638.82|642.68|638.68|22
1623095950000|2021-06-07 19:59:10|642.71|638.71|642.7|638.7|642.71|638.71|642.66|638.66|14
1623095960000|2021-06-07 19:59:20|642.67|638.67|642.56|638.56|642.67|638.67|642.52|638.52|17
1623095970000|2021-06-07 19:59:30|642.51|638.51|642.48|638.48|642.56|638.56|642.48|638.48|22
1623095980000|2021-06-07 19:59:40|642.47|638.47|642.49|638.49|642.49|638.49|642.46|638.46|19
1623095990000|2021-06-07 19:59:50|642.48|638.48|642.23|638.23|642.5|638.5|642.23|638.23|16
1623096000000|2021-06-07 20:00:00|642.25|638.25|642.04|638.04|642.25|638.25|642.02|638.02|26
1623096010000|2021-06-07 20:00:10|642.03|638.03|642.01|638.01|642.04|638.04|642.01|638.01|11
1623096020000|2021-06-07 20:00:20|641.94|637.94|641.9|637.9|641.95|637.95|641.88|637.88|14
1623096030000|2021-06-07 20:00:30|641.88|637.88|641.98|637.98|641.99|637.99|641.88|637.88|8
1623096040000|2021-06-07 20:00:40|641.97|637.97|641.66|637.66|641.99|637.99|641.63|637.63|11
1623096050000|2021-06-07 20:00:50|641.65|637.65|641.59|637.59|641.66|637.66|641.57|637.57|10
1623096060000|2021-06-07 20:01:00|641.58|637.58|641.65|637.65|641.73|637.73|641.56|637.56|14
1623096070000|2021-06-07 20:01:10|641.66|637.66|641.97|637.97|642.05|638.05|641.64|637.64|25
1623096080000|2021-06-07 20:01:20|641.98|637.98|642.54|638.54|642.56|638.56|641.91|637.91|23
1623096090000|2021-06-07 20:01:30|642.55|638.55|642.87|638.87|642.87|638.87|642.55|638.55|17
1623096100000|2021-06-07 20:01:40|642.98|638.98|642.97|638.97|643.15|639.15|642.97|638.97|28
1623096110000|2021-06-07 20:01:50|642.92|638.92|642.95|638.95|643|639|642.92|638.92|25
1623096120000|2021-06-07 20:02:00|642.94|638.94|642.62|638.62|642.99|638.99|642.62|638.62|23
1623096130000|2021-06-07 20:02:10|642.61|638.61|641.8|637.8|642.69|638.69|641.8|637.8|15
1623096140000|2021-06-07 20:02:20|641.81|637.81|641.83|637.83|641.9|637.9|641.81|637.81|22
1623096150000|2021-06-07 20:02:30|641.86|637.86|641.81|637.81|641.86|637.86|641.81|637.81|13
1623096160000|2021-06-07 20:02:40|641.79|637.79|641.3|637.3|641.79|637.79|641.3|637.3|17
1623096170000|2021-06-07 20:02:50|641.31|637.31|641.26|637.26|641.32|637.32|641.25|637.25|15
1623096180000|2021-06-07 20:03:00|641.25|637.25|641.5|637.5|641.5|637.5|640.99|636.99|29
1623096190000|2021-06-07 20:03:10|641.54|637.54|641.4|637.4|641.68|637.68|641.4|637.4|20
1623096200000|2021-06-07 20:03:20|641.42|637.42|641.2|637.2|641.42|637.42|641.2|637.2|27
1623096210000|2021-06-07 20:03:30|641.18|637.18|641.22|637.22|641.26|637.26|641.13|637.13|23
1623096220000|2021-06-07 20:03:40|641.23|637.23|641.35|637.35|641.36|637.36|641.22|637.22|16
1623096230000|2021-06-07 20:03:50|641.34|637.34|641.24|637.24|641.36|637.36|641.2|637.2|24
1623096240000|2021-06-07 20:04:00|641.27|637.27|641.2|637.2|641.27|637.27|641.17|637.17|20
1623096250000|2021-06-07 20:04:10|641.21|637.21|641.06|637.06|641.22|637.22|640.98|636.98|20
1623096260000|2021-06-07 20:04:20|641.04|637.04|641.24|637.24|641.26|637.26|640.94|636.94|22
1623096270000|2021-06-07 20:04:30|641.2|637.2|640.75|636.75|641.2|637.2|640.74|636.74|27
1623096280000|2021-06-07 20:04:40|640.74|636.74|640.74|636.74|640.84|636.84|640.55|636.55|28
1623096290000|2021-06-07 20:04:50|640.69|636.69|640.67|636.67|640.78|636.78|640.67|636.67|26
1623096300000|2021-06-07 20:05:00|640.7|636.7|640.67|636.67|640.8|636.8|640.64|636.64|15
1623096310000|2021-06-07 20:05:10|640.52|636.52|640.86|636.86|641.05|637.05|640.52|636.52|30
1623096320000|2021-06-07 20:05:20|640.92|636.92|640.65|636.65|640.93|636.93|640.61|636.61|25
1623096330000|2021-06-07 20:05:30|640.62|636.62|640.61|636.61|640.66|636.66|640.55|636.55|23
1623096340000|2021-06-07 20:05:40|640.62|636.62|640.63|636.63|640.69|636.69|640.57|636.57|19
1623096350000|2021-06-07 20:05:50|640.64|636.64|640.74|636.74|640.78|636.78|640.64|636.64|14
1623096360000|2021-06-07 20:06:00|640.71|636.71|640.72|636.72|640.75|636.75|640.56|636.56|24
1623096370000|2021-06-07 20:06:10|640.68|636.68|640.85|636.85|640.85|636.85|640.68|636.68|13
1623096380000|2021-06-07 20:06:20|640.89|636.89|640.77|636.77|640.91|636.91|640.76|636.76|26
1623096390000|2021-06-07 20:06:30|640.76|636.76|640.64|636.64|640.76|636.76|640.63|636.63|16
1623096400000|2021-06-07 20:06:40|640.63|636.63|640.68|636.68|640.82|636.82|640.63|636.63|22
1623096410000|2021-06-07 20:06:50|640.73|636.73|640.61|636.61|640.73|636.73|640.61|636.61|9
1623096420000|2021-06-07 20:07:00|640.62|636.62|640.72|636.72|640.74|636.74|640.62|636.62|17
1623096430000|2021-06-07 20:07:10|640.71|636.71|640.65|636.65|640.82|636.82|640.65|636.65|23
1623096440000|2021-06-07 20:07:20|640.66|636.66|640.75|636.75|640.78|636.78|640.61|636.61|14
1623096450000|2021-06-07 20:07:30|640.74|636.74|640.64|636.64|640.75|636.75|640.64|636.64|11
1623096460000|2021-06-07 20:07:40|640.63|636.63|640.57|636.57|640.66|636.66|640.55|636.55|23
1623096470000|2021-06-07 20:07:50|640.56|636.56|640.52|636.52|640.57|636.57|640.52|636.52|9
1623096480000|2021-06-07 20:08:00|640.57|636.57|640.49|636.49|640.62|636.62|640.47|636.47|18
1623096490000|2021-06-07 20:08:10|640.52|636.52|640.36|636.36|640.52|636.52|640.36|636.36|9
1623096500000|2021-06-07 20:08:20|640.37|636.37|640.52|636.52|640.56|636.56|640.3|636.3|22
1623096510000|2021-06-07 20:08:30|640.49|636.49|640.46|636.46|640.55|636.55|640.45|636.45|23
1623096520000|2021-06-07 20:08:40|640.47|636.47|640.61|636.61|640.64|636.64|640.45|636.45|13
1623096530000|2021-06-07 20:08:50|640.57|636.57|640.56|636.56|640.58|636.58|640.53|636.53|12
1623096540000|2021-06-07 20:09:00|640.55|636.55|640.56|636.56|640.59|636.59|640.52|636.52|14
1623096550000|2021-06-07 20:09:10|640.55|636.55|640.3|636.3|640.55|636.55|640.3|636.3|25
1623096560000|2021-06-07 20:09:20|640.31|636.31|640.23|636.23|640.35|636.35|640.16|636.16|28
1623096570000|2021-06-07 20:09:30|640.22|636.22|640.37|636.37|640.39|636.39|640.22|636.22|20
1623096580000|2021-06-07 20:09:40|640.36|636.36|640.16|636.16|640.36|636.36|640.15|636.15|17
1623096590000|2021-06-07 20:09:50|639.96|635.96|639.94|635.94|640.04|636.04|639.94|635.94|18
1623096600000|2021-06-07 20:10:00|639.93|635.93|639.64|635.64|639.94|635.94|639.64|635.64|18
1623096610000|2021-06-07 20:10:10|639.67|635.67|639.56|635.56|639.67|635.67|639.56|635.56|11
1623096620000|2021-06-07 20:10:20|639.58|635.58|639.5|635.5|639.64|635.64|639.5|635.5|17
1623096630000|2021-06-07 20:10:30|639.49|635.49|639.39|635.39|639.53|635.53|639.39|635.39|13
1623096640000|2021-06-07 20:10:40|639.38|635.38|639.17|635.17|639.38|635.38|639.17|635.17|13
1623096650000|2021-06-07 20:10:50|639.15|635.15|639.11|635.11|639.19|635.19|639.07|635.07|19
1623096660000|2021-06-07 20:11:00|639.13|635.13|639.53|635.53|639.54|635.54|639.08|635.08|13
1623096670000|2021-06-07 20:11:10|639.5|635.5|639.34|635.34|639.5|635.5|639.29|635.29|17
1623096680000|2021-06-07 20:11:20|639.33|635.33|639.26|635.26|639.34|635.34|639.25|635.25|14
1623096690000|2021-06-07 20:11:30|639.25|635.25|639.39|635.39|639.39|635.39|639.24|635.24|12
1623096700000|2021-06-07 20:11:40|639.33|635.33|639.37|635.37|639.37|635.37|639.33|635.33|2
1623096710000|2021-06-07 20:11:50|639.41|635.41|639.41|635.41|639.41|635.41|639.41|635.41|1
1623096720000|2021-06-07 20:12:00|639.37|635.37|639.25|635.25|639.6|635.6|639.23|635.23|25
1623096730000|2021-06-07 20:12:10|639.12|635.12|638.82|634.82|639.12|635.12|638.78|634.78|25
1623096740000|2021-06-07 20:12:20|638.83|634.83|639.22|635.22|639.23|635.23|638.83|634.83|33
1623096750000|2021-06-07 20:12:30|639.23|635.23|639.27|635.27|639.35|635.35|639.23|635.23|16
1623096760000|2021-06-07 20:12:40|639.28|635.28|639.29|635.29|639.29|635.29|639.25|635.25|8
1623096770000|2021-06-07 20:12:50|639.3|635.3|639.3|635.3|639.3|635.3|639.29|635.29|5
1623096780000|2021-06-07 20:13:00|639.45|635.45|640.08|636.08|640.09|636.09|639.45|635.45|21
1623096790000|2021-06-07 20:13:10|640.07|636.07|640.16|636.16|640.27|636.27|640.05|636.05|30
1623096800000|2021-06-07 20:13:20|640.14|636.14|640.26|636.26|640.27|636.27|640.14|636.14|18
1623096810000|2021-06-07 20:13:30|640.27|636.27|640.37|636.37|640.37|636.37|640.27|636.27|17
1623096820000|2021-06-07 20:13:40|640.38|636.38|640.35|636.35|640.38|636.38|640.35|636.35|2
1623096830000|2021-06-07 20:13:50|640.33|636.33|640.35|636.35|640.35|636.35|640.33|636.33|4
1623096840000|2021-06-07 20:14:00|640.33|636.33|640.36|636.36|640.4|636.4|640.33|636.33|9
1623096850000|2021-06-07 20:14:10|640.61|636.61|640.57|636.57|640.61|636.61|640.51|636.51|10
1623096860000|2021-06-07 20:14:20|640.56|636.56|640.47|636.47|640.57|636.57|640.42|636.42|22
1623096870000|2021-06-07 20:14:30|640.49|636.49|640.58|636.58|640.62|636.62|640.45|636.45|21
1623096880000|2021-06-07 20:14:40|640.59|636.59|640.48|636.48|640.59|636.59|640.44|636.44|18
1623096890000|2021-06-07 20:14:50|640.47|636.47|640.6|636.6|640.6|636.6|640.45|636.45|14
1623096900000|2021-06-07 20:15:00|640.61|636.61|640.63|636.63|640.65|636.65|640.6|636.6|19
1623096910000|2021-06-07 20:15:10|640.62|636.62|640.31|636.31|640.62|636.62|640.31|636.31|20
1623096920000|2021-06-07 20:15:20|640.28|636.28|640.4|636.4|640.44|636.44|640.21|636.21|22
1623096930000|2021-06-07 20:15:30|640.41|636.41|640.38|636.38|640.43|636.43|640.36|636.36|10
1623096940000|2021-06-07 20:15:40|640.44|636.44|640.21|636.21|640.44|636.44|640.16|636.16|22
1623096950000|2021-06-07 20:15:50|640.22|636.22|640.34|636.34|640.35|636.35|640.22|636.22|19
1623096960000|2021-06-07 20:16:00|640.33|636.33|640.37|636.37|640.4|636.4|640.32|636.32|21
1623096970000|2021-06-07 20:16:10|640.38|636.38|640.38|636.38|640.4|636.4|640.36|636.36|11
1623096980000|2021-06-07 20:16:20|640.36|636.36|640.41|636.41|640.41|636.41|640.3|636.3|18
1623096990000|2021-06-07 20:16:30|640.44|636.44|640.43|636.43|640.47|636.47|640.43|636.43|14
1623097000000|2021-06-07 20:16:40|640.42|636.42|640.4|636.4|640.43|636.43|640.4|636.4|10
1623097010000|2021-06-07 20:16:50|640.36|636.36|640.29|636.29|640.36|636.36|640.19|636.19|17
1623097020000|2021-06-07 20:17:00|640.3|636.3|640.3|636.3|640.32|636.32|640.26|636.26|27
1623097030000|2021-06-07 20:17:10|640.23|636.23|640.27|636.27|640.27|636.27|640.13|636.13|21
1623097040000|2021-06-07 20:17:20|640.28|636.28|640.31|636.31|640.34|636.34|640.28|636.28|15
1623097050000|2021-06-07 20:17:30|640.33|636.33|640.38|636.38|640.38|636.38|640.31|636.31|11
1623097060000|2021-06-07 20:17:40|640.4|636.4|640.41|636.41|640.42|636.42|640.38|636.38|23
1623097070000|2021-06-07 20:17:50|640.39|636.39|640.43|636.43|640.46|636.46|640.38|636.38|17
1623097080000|2021-06-07 20:18:00|640.58|636.58|640.37|636.37|640.79|636.79|640.37|636.37|24
1623097090000|2021-06-07 20:18:10|640.4|636.4|640.38|636.38|640.56|636.56|640.34|636.34|21
1623097100000|2021-06-07 20:18:20|640.39|636.39|640.39|636.39|640.46|636.46|640.39|636.39|20
1623097110000|2021-06-07 20:18:30|640.4|636.4|640.36|636.36|640.46|636.46|640.36|636.36|8
1623097120000|2021-06-07 20:18:40|640.38|636.38|640.42|636.42|640.53|636.53|640.36|636.36|25
1623097130000|2021-06-07 20:18:50|640.43|636.43|640.21|636.21|640.45|636.45|640.2|636.2|13
1623097140000|2021-06-07 20:19:00|640.22|636.22|640.06|636.06|640.22|636.22|640.04|636.04|17
1623097150000|2021-06-07 20:19:10|640.09|636.09|640.1|636.1|640.1|636.1|640.04|636.04|12
1623097160000|2021-06-07 20:19:20|640.09|636.09|639.75|635.75|640.09|636.09|639.65|635.65|15
1623097170000|2021-06-07 20:19:30|639.8|635.8|639.73|635.73|639.84|635.84|639.72|635.72|16
1623097180000|2021-06-07 20:19:40|639.74|635.74|639.68|635.68|639.76|635.76|639.66|635.66|13
1623097190000|2021-06-07 20:19:50|639.67|635.67|639.73|635.73|639.85|635.85|639.67|635.67|27
1623097200000|2021-06-07 20:20:00|639.71|635.71|639.72|635.72|639.75|635.75|639.69|635.69|13
1623097210000|2021-06-07 20:20:10|639.73|635.73|639.71|635.71|639.77|635.77|639.66|635.66|18
1623097220000|2021-06-07 20:20:20|639.72|635.72|639.72|635.72|639.79|635.79|639.65|635.65|22
1623097230000|2021-06-07 20:20:30|639.71|635.71|639.96|635.96|639.96|635.96|639.71|635.71|13
1623097240000|2021-06-07 20:20:40|639.98|635.98|639.81|635.81|639.99|635.99|639.77|635.77|23
1623097250000|2021-06-07 20:20:50|639.83|635.83|639.86|635.86|639.88|635.88|639.8|635.8|21
1623097260000|2021-06-07 20:21:00|639.84|635.84|639.73|635.73|639.85|635.85|639.63|635.63|28
1623097270000|2021-06-07 20:21:10|639.72|635.72|639.53|635.53|639.77|635.77|639.53|635.53|21
1623097280000|2021-06-07 20:21:20|639.52|635.52|639.01|635.01|639.52|635.52|639.01|635.01|18
1623097290000|2021-06-07 20:21:30|639.03|635.03|639.2|635.2|639.26|635.26|639.03|635.03|31
1623097300000|2021-06-07 20:21:40|639.18|635.18|639.22|635.22|639.23|635.23|639.18|635.18|22
1623097310000|2021-06-07 20:21:50|639.21|635.21|639.06|635.06|639.23|635.23|639.04|635.04|19
1623097320000|2021-06-07 20:22:00|639.08|635.08|638.95|634.95|639.13|635.13|638.93|634.93|27
1623097330000|2021-06-07 20:22:10|638.96|634.96|638.85|634.85|638.99|634.99|638.73|634.73|23
1623097340000|2021-06-07 20:22:20|638.77|634.77|638.67|634.67|638.77|634.77|638.55|634.55|29
1623097350000|2021-06-07 20:22:30|638.68|634.68|638.87|634.87|638.89|634.89|638.68|634.68|18
1623097360000|2021-06-07 20:22:40|638.86|634.86|638.89|634.89|638.9|634.9|638.82|634.82|17
1623097370000|2021-06-07 20:22:50|638.9|634.9|638.93|634.93|638.96|634.96|638.85|634.85|16
1623097380000|2021-06-07 20:23:00|638.94|634.94|638.72|634.72|638.99|634.99|638.72|634.72|14
1623097390000|2021-06-07 20:23:10|638.71|634.71|638.76|634.76|638.76|634.76|638.67|634.67|21
1623097400000|2021-06-07 20:23:20|638.79|634.79|638.78|634.78|638.8|634.8|638.74|634.74|13
1623097410000|2021-06-07 20:23:30|638.77|634.77|638.9|634.9|639.05|635.05|638.77|634.77|19
1623097420000|2021-06-07 20:23:40|638.92|634.92|639|635|639.01|635.01|638.92|634.92|24
1623097430000|2021-06-07 20:23:50|639.01|635.01|638.7|634.7|639.07|635.07|638.7|634.7|31
1623097440000|2021-06-07 20:24:00|638.76|634.76|638.63|634.63|638.87|634.87|638.57|634.57|27
1623097450000|2021-06-07 20:24:10|638.65|634.65|638.59|634.59|638.67|634.67|638.59|634.59|19
1623097460000|2021-06-07 20:24:20|638.57|634.57|638.5|634.5|638.59|634.59|638.41|634.41|25
1623097470000|2021-06-07 20:24:30|638.48|634.48|638.62|634.62|638.63|634.63|638.47|634.47|26
1623097480000|2021-06-07 20:24:40|638.6|634.6|638.64|634.64|638.71|634.71|638.58|634.58|17
1623097490000|2021-06-07 20:24:50|638.66|634.66|638.63|634.63|638.7|634.7|638.61|634.61|21
1623097500000|2021-06-07 20:25:00|638.61|634.61|638.57|634.57|638.68|634.68|638.5|634.5|25
1623097510000|2021-06-07 20:25:10|638.66|634.66|638.71|634.71|638.76|634.76|638.57|634.57|21
1623097520000|2021-06-07 20:25:20|638.7|634.7|638.84|634.84|638.85|634.85|638.67|634.67|22
1623097530000|2021-06-07 20:25:30|638.85|634.85|638.91|634.91|638.91|634.91|638.81|634.81|28
1623097540000|2021-06-07 20:25:40|638.88|634.88|638.91|634.91|638.94|634.94|638.86|634.86|25
1623097550000|2021-06-07 20:25:50|638.9|634.9|638.97|634.97|638.97|634.97|638.83|634.83|20
1623097560000|2021-06-07 20:26:00|638.95|634.95|639.22|635.22|639.53|635.53|638.87|634.87|22
1623097570000|2021-06-07 20:26:10|639.68|635.68|639.82|635.82|639.82|635.82|639.61|635.61|20
1623097580000|2021-06-07 20:26:20|639.83|635.83|639.84|635.84|639.86|635.86|639.83|635.83|9
1623097590000|2021-06-07 20:26:30|639.85|635.85|639.8|635.8|639.85|635.85|639.75|635.75|20
1623097600000|2021-06-07 20:26:40|639.81|635.81|639.8|635.8|639.81|635.81|639.8|635.8|4
1623097610000|2021-06-07 20:26:50|639.81|635.81|639.83|635.83|639.83|635.83|639.77|635.77|7
1623097620000|2021-06-07 20:27:00|639.77|635.77|639.51|635.51|639.94|635.94|639.49|635.49|18
1623097630000|2021-06-07 20:27:10|639.5|635.5|639.53|635.53|639.54|635.54|639.48|635.48|17
1623097640000|2021-06-07 20:27:20|639.54|635.54|639.6|635.6|639.6|635.6|639.44|635.44|24
1623097650000|2021-06-07 20:27:30|639.56|635.56|639.74|635.74|639.77|635.77|639.56|635.56|24
1623097660000|2021-06-07 20:27:40|639.69|635.69|639.66|635.66|639.73|635.73|639.64|635.64|18
1623097670000|2021-06-07 20:27:50|639.65|635.65|639.72|635.72|639.72|635.72|639.65|635.65|23
1623097680000|2021-06-07 20:28:00|639.67|635.67|639.67|635.67|639.72|635.72|639.55|635.55|19
1623097690000|2021-06-07 20:28:10|639.6|635.6|639.79|635.79|639.79|635.79|639.59|635.59|13
1623097700000|2021-06-07 20:28:20|639.76|635.76|639.8|635.8|639.8|635.8|639.76|635.76|2
1623097710000|2021-06-07 20:28:30|639.83|635.83|639.75|635.75|639.94|635.94|639.73|635.73|17
1623097720000|2021-06-07 20:28:40|639.72|635.72|639.84|635.84|639.86|635.86|639.72|635.72|27
1623097730000|2021-06-07 20:28:50|639.85|635.85|639.78|635.78|639.85|635.85|639.77|635.77|15
1623097740000|2021-06-07 20:29:00|639.79|635.79|639.81|635.81|639.81|635.81|639.7|635.7|20
1623097750000|2021-06-07 20:29:10|639.75|635.75|639.72|635.72|639.83|635.83|639.62|635.62|22
1623097760000|2021-06-07 20:29:20|639.71|635.71|639.76|635.76|639.89|635.89|639.71|635.71|15
1623097770000|2021-06-07 20:29:30|639.77|635.77|639.89|635.89|639.9|635.9|639.74|635.74|15
1623097780000|2021-06-07 20:29:40|639.79|635.79|639.77|635.77|639.9|635.9|639.76|635.76|10
1623097790000|2021-06-07 20:29:50|639.91|635.91|639.9|635.9|639.91|635.91|639.75|635.75|11
1623097800000|2021-06-07 20:30:00|639.89|635.89|639.64|635.64|639.89|635.89|639.2|635.2|23
1623097810000|2021-06-07 20:30:10|639.65|635.65|639.56|635.56|639.69|635.69|639.56|635.56|7
1623097820000|2021-06-07 20:30:20|639.53|635.53|639.39|635.39|639.54|635.54|639.39|635.39|16
1623097830000|2021-06-07 20:30:30|639.4|635.4|638.68|634.68|639.4|635.4|638.68|634.68|25
1623097840000|2021-06-07 20:30:40|638.66|634.66|638.74|634.74|638.85|634.85|638.65|634.65|13
1623097850000|2021-06-07 20:30:50|638.73|634.73|638.58|634.58|638.73|634.73|638.58|634.58|18
1623097860000|2021-06-07 20:31:00|638.6|634.6|638.56|634.56|638.69|634.69|638.56|634.56|23
1623097870000|2021-06-07 20:31:10|638.58|634.58|638.26|634.26|638.59|634.59|638.25|634.25|17
1623097880000|2021-06-07 20:31:20|638.27|634.27|638.18|634.18|638.27|634.27|638.18|634.18|21
1623097890000|2021-06-07 20:31:30|638.19|634.19|638.02|634.02|638.2|634.2|638.01|634.01|8
1623097900000|2021-06-07 20:31:40|638.01|634.01|638.11|634.11|638.13|634.13|638.01|634.01|11
1623097910000|2021-06-07 20:31:50|638.08|634.08|638.06|634.06|638.08|634.08|638.03|634.03|16
1623097920000|2021-06-07 20:32:00|638.05|634.05|637.48|633.48|638.05|634.05|637.41|633.41|21
1623097930000|2021-06-07 20:32:10|637.46|633.46|637.59|633.59|637.66|633.66|637.46|633.46|25
1623097940000|2021-06-07 20:32:20|637.6|633.6|637.59|633.59|637.65|633.65|637.59|633.59|17
1623097950000|2021-06-07 20:32:30|637.52|633.52|637.4|633.4|637.52|633.52|637.38|633.38|16
1623097960000|2021-06-07 20:32:40|637.43|633.43|637.46|633.46|637.46|633.46|637.33|633.33|17
1623097970000|2021-06-07 20:32:50|637.45|633.45|637.42|633.42|637.46|633.46|637.4|633.4|20
1623097980000|2021-06-07 20:33:00|637.4|633.4|637.45|633.45|637.69|633.69|637.4|633.4|27
1623097990000|2021-06-07 20:33:10|637.47|633.47|637.41|633.41|637.49|633.49|637.41|633.41|12
1623098000000|2021-06-07 20:33:20|637.43|633.43|637.5|633.5|637.5|633.5|637.38|633.38|16
1623098010000|2021-06-07 20:33:30|637.47|633.47|637.78|633.78|637.78|633.78|637.46|633.46|16
1623098020000|2021-06-07 20:33:40|637.79|633.79|637.93|633.93|637.96|633.96|637.79|633.79|13
1623098030000|2021-06-07 20:33:50|637.97|633.97|638.09|634.09|638.17|634.17|637.88|633.88|14
1623098040000|2021-06-07 20:34:00|638.1|634.1|638.07|634.07|638.11|634.11|637.93|633.93|25
1623098050000|2021-06-07 20:34:10|637.95|633.95|637.91|633.91|637.95|633.95|637.91|633.91|2
1623098060000|2021-06-07 20:34:20|637.92|633.92|637.91|633.91|637.92|633.92|637.86|633.86|6
1623098070000|2021-06-07 20:34:30|637.93|633.93|638.09|634.09|638.09|634.09|637.91|633.91|14
1623098080000|2021-06-07 20:34:40|638.07|634.07|638.04|634.04|638.09|634.09|638|634|8
1623098090000|2021-06-07 20:34:50|638.09|634.09|638.09|634.09|638.09|634.09|638.09|634.09|1
1623098100000|2021-06-07 20:35:00|638.03|634.03|638.05|634.05|638.16|634.16|637.98|633.98|16
1623098110000|2021-06-07 20:35:10|638.01|634.01|638.11|634.11|638.14|634.14|638.01|634.01|10
1623098120000|2021-06-07 20:35:20|638.1|634.1|638.11|634.11|638.14|634.14|638.1|634.1|7
1623098130000|2021-06-07 20:35:30|638.13|634.13|638.63|634.63|638.63|634.63|638.13|634.13|16
1623098140000|2021-06-07 20:35:40|638.61|634.61|639.18|635.18|639.18|635.18|638.61|634.61|23
1623098150000|2021-06-07 20:35:50|639.07|635.07|639.07|635.07|639.07|635.07|639.07|635.07|1
1623098160000|2021-06-07 20:36:00|639.05|635.05|639.03|635.03|639.18|635.18|638.78|634.78|22
1623098170000|2021-06-07 20:36:10|639.01|635.01|638.96|634.96|639.01|635.01|638.9|634.9|18
1623098180000|2021-06-07 20:36:20|638.97|634.97|638.83|634.83|638.97|634.97|638.83|634.83|17
1623098190000|2021-06-07 20:36:30|638.86|634.86|638.78|634.78|638.86|634.86|638.75|634.75|7
1623098200000|2021-06-07 20:36:40|638.76|634.76|638.81|634.81|638.81|634.81|638.76|634.76|9
1623098210000|2021-06-07 20:36:50|638.78|634.78|638.64|634.64|638.78|634.78|638.61|634.61|7
1623098220000|2021-06-07 20:37:00|638.67|634.67|638.94|634.94|638.94|634.94|638.66|634.66|15
1623098230000|2021-06-07 20:37:10|638.97|634.97|639|635|639|635|638.96|634.96|6
1623098240000|2021-06-07 20:37:20|638.86|634.86|638.84|634.84|638.86|634.86|638.84|634.84|2
1623098250000|2021-06-07 20:37:30|638.89|634.89|639.45|635.45|639.46|635.46|638.89|634.89|14
1623098260000|2021-06-07 20:37:40|639.42|635.42|639.44|635.44|639.48|635.48|639.41|635.41|20
1623098270000|2021-06-07 20:37:50|639.45|635.45|639.75|635.75|639.77|635.77|639.45|635.45|18
1623098280000|2021-06-07 20:38:00|639.78|635.78|639.87|635.87|639.92|635.92|639.7|635.7|19
1623098290000|2021-06-07 20:38:10|639.99|635.99|640.17|636.17|640.19|636.19|639.97|635.97|15
1623098300000|2021-06-07 20:38:20|640.18|636.18|640.1|636.1|640.36|636.36|640.1|636.1|25
1623098310000|2021-06-07 20:38:30|640|636|640|636|640.1|636.1|639.92|635.92|24
1623098320000|2021-06-07 20:38:40|639.99|635.99|639.9|635.9|640.01|636.01|639.82|635.82|34
1623098330000|2021-06-07 20:38:50|639.88|635.88|639.44|635.44|639.88|635.88|639.17|635.17|33
1623098340000|2021-06-07 20:39:00|639.48|635.48|639.68|635.68|639.68|635.68|639.31|635.31|25
1623098350000|2021-06-07 20:39:10|639.75|635.75|639.64|635.64|639.75|635.75|639.6|635.6|21
1623098360000|2021-06-07 20:39:20|639.61|635.61|639.53|635.53|639.64|635.64|639.5|635.5|18
1623098370000|2021-06-07 20:39:30|639.54|635.54|639.51|635.51|639.55|635.55|639.5|635.5|18
1623098380000|2021-06-07 20:39:40|639.5|635.5|639.15|635.15|639.5|635.5|639.15|635.15|19
1623098390000|2021-06-07 20:39:50|639.07|635.07|638.8|634.8|639.1|635.1|638.8|634.8|10
1623098400000|2021-06-07 20:40:00|638.82|634.82|638.88|634.88|638.89|634.89|638.8|634.8|27
1623098410000|2021-06-07 20:40:10|638.86|634.86|638.61|634.61|638.88|634.88|638.61|634.61|16
1623098420000|2021-06-07 20:40:20|638.58|634.58|638.29|634.29|638.58|634.58|638.2|634.2|25
1623098430000|2021-06-07 20:40:30|638.3|634.3|638.17|634.17|638.35|634.35|638.17|634.17|28
1623098440000|2021-06-07 20:40:40|638.29|634.29|638.16|634.16|638.29|634.29|638.1|634.1|25
1623098450000|2021-06-07 20:40:50|638.17|634.17|638.14|634.14|638.17|634.17|638.12|634.12|14
1623098460000|2021-06-07 20:41:00|638.13|634.13|637.69|633.69|638.16|634.16|637.68|633.68|31
1623098470000|2021-06-07 20:41:10|637.65|633.65|637.82|633.82|637.82|633.82|637.62|633.62|32
1623098480000|2021-06-07 20:41:20|637.81|633.81|637.86|633.86|637.86|633.86|637.75|633.75|30
1623098490000|2021-06-07 20:41:30|637.9|633.9|637.89|633.89|638.06|634.06|637.89|633.89|28
1623098500000|2021-06-07 20:41:40|637.88|633.88|637.77|633.77|637.91|633.91|637.76|633.76|6
1623098510000|2021-06-07 20:41:50|637.79|633.79|638.04|634.04|638.05|634.05|637.79|633.79|17
1623098520000|2021-06-07 20:42:00|638.02|634.02|637.79|633.79|638.04|634.04|637.79|633.79|26
1623098530000|2021-06-07 20:42:10|637.74|633.74|637.69|633.69|637.77|633.77|637.69|633.69|4
1623098540000|2021-06-07 20:42:20|637.65|633.65|637.21|633.21|637.69|633.69|637.21|633.21|19
1623098550000|2021-06-07 20:42:30|637.23|633.23|637.23|633.23|637.27|633.27|637.21|633.21|13
1623098560000|2021-06-07 20:42:40|637.27|633.27|637.2|633.2|637.27|633.27|637.17|633.17|18
1623098570000|2021-06-07 20:42:50|637.19|633.19|637.21|633.21|637.25|633.25|637.18|633.18|20
1623098580000|2021-06-07 20:43:00|637.2|633.2|637.13|633.13|637.26|633.26|637.11|633.11|20
1623098590000|2021-06-07 20:43:10|637.12|633.12|637.11|633.11|637.15|633.15|637.1|633.1|12
1623098600000|2021-06-07 20:43:20|637.12|633.12|637.04|633.04|637.13|633.13|637.04|633.04|14
1623098610000|2021-06-07 20:43:30|637.07|633.07|637.04|633.04|637.16|633.16|637.01|633.01|26
1623098620000|2021-06-07 20:43:40|637.05|633.05|637.04|633.04|637.08|633.08|637.04|633.04|15
1623098630000|2021-06-07 20:43:50|637.07|633.07|637.06|633.06|637.08|633.08|637.03|633.03|14
1623098640000|2021-06-07 20:44:00|637.05|633.05|637.03|633.03|637.11|633.11|637.01|633.01|17
1623098650000|2021-06-07 20:44:10|637.01|633.01|637.06|633.06|637.07|633.07|637.01|633.01|14
1623098660000|2021-06-07 20:44:20|637.07|633.07|637.22|633.22|637.23|633.23|637.07|633.07|15
1623098670000|2021-06-07 20:44:30|637.19|633.19|637.16|633.16|637.23|633.23|637.15|633.15|20
1623098680000|2021-06-07 20:44:40|637.18|633.18|637.23|633.23|637.23|633.23|637.16|633.16|14
1623098690000|2021-06-07 20:44:50|637.22|633.22|637.48|633.48|637.48|633.48|637.21|633.21|24
1623098700000|2021-06-07 20:45:00|637.51|633.51|637.29|633.29|637.55|633.55|637.26|633.26|24
1623098710000|2021-06-07 20:45:10|637.3|633.3|637.41|633.41|637.41|633.41|637.29|633.29|16
1623098720000|2021-06-07 20:45:20|637.4|633.4|637.33|633.33|637.44|633.44|637.31|633.31|18
1623098730000|2021-06-07 20:45:30|637.36|633.36|637.36|633.36|637.39|633.39|637.31|633.31|22
1623098740000|2021-06-07 20:45:40|637.35|633.35|637.33|633.33|637.39|633.39|637.31|633.31|27
1623098750000|2021-06-07 20:45:50|637.32|633.32|637.34|633.34|637.41|633.41|637.31|633.31|24
1623098760000|2021-06-07 20:46:00|637.32|633.32|637.32|633.32|637.32|633.32|637.32|633.32|1
1623098770000|2021-06-07 20:46:10|637.25|633.25|636.99|632.99|637.25|633.25|636.86|632.86|20
1623098780000|2021-06-07 20:46:20|636.98|632.98|636.47|632.47|636.99|632.99|636.47|632.47|30
1623098790000|2021-06-07 20:46:30|636.69|632.69|636.2|632.2|636.71|632.71|636.2|632.2|30
1623098800000|2021-06-07 20:46:40|635.99|631.99|635.89|631.89|636.37|632.37|635.3|631.3|29
1623098810000|2021-06-07 20:46:50|635.88|631.88|636.19|632.19|636.24|632.24|635.59|631.59|32
1623098820000|2021-06-07 20:47:00|636.22|632.22|636.11|632.11|636.22|632.22|635.98|631.98|28
1623098830000|2021-06-07 20:47:10|636.1|632.1|636.06|632.06|636.13|632.13|635.97|631.97|29
1623098840000|2021-06-07 20:47:20|636.05|632.05|635.9|631.9|636.16|632.16|635.9|631.9|25
1623098850000|2021-06-07 20:47:30|635.89|631.89|635.34|631.34|635.89|631.89|635.21|631.21|28
1623098860000|2021-06-07 20:47:40|635.35|631.35|635.2|631.2|635.5|631.5|635.2|631.2|24
1623098870000|2021-06-07 20:47:50|635.16|631.16|634.23|630.23|635.19|631.19|634.23|630.23|34
1623098880000|2021-06-07 20:48:00|634.19|630.19|633.3|629.3|634.25|630.25|633.07|629.07|33
1623098890000|2021-06-07 20:48:10|633.28|629.28|632.29|628.29|633.28|629.28|632.2|628.2|25
1623098900000|2021-06-07 20:48:20|632.28|628.28|631.14|627.14|632.28|628.28|631.14|627.14|21
1623098910000|2021-06-07 20:48:30|631.13|627.13|630.56|626.56|631.51|627.51|630.56|626.56|23
1623098920000|2021-06-07 20:48:40|630.57|626.57|627.34|623.34|630.64|626.64|627.31|623.31|23
1623098930000|2021-06-07 20:48:50|627.33|623.33|627.11|623.11|627.38|623.38|626.93|622.93|16
1623098940000|2021-06-07 20:49:00|626.78|622.78|627.08|623.08|627.36|623.36|626.7|622.7|21
1623098950000|2021-06-07 20:49:10|627.09|623.09|628.39|624.39|628.39|624.39|627.09|623.09|17
1623098960000|2021-06-07 20:49:20|628.69|624.69|629.01|625.01|629.01|625.01|628.67|624.67|8
1623098970000|2021-06-07 20:49:30|628.91|624.91|629.01|625.01|629.1|625.1|628.61|624.61|17
1623098980000|2021-06-07 20:49:40|629.03|625.03|627.96|623.96|629.03|625.03|627.96|623.96|14
1623098990000|2021-06-07 20:49:50|627.74|623.74|627.07|623.07|627.74|623.74|626.84|622.84|18
1623099000000|2021-06-07 20:50:00|627.08|623.08|626.41|622.41|627.25|623.25|626.41|622.41|19
1623099010000|2021-06-07 20:50:10|626.17|622.17|624.99|620.99|626.36|622.36|624.44|620.44|20
1623099020000|2021-06-07 20:50:20|624.78|620.78|619.99|615.99|624.99|620.99|619.02|615.02|20
1623099030000|2021-06-07 20:50:30|619.41|615.41|617.75|613.75|619.99|615.99|616.58|612.58|25
1623099040000|2021-06-07 20:50:40|617.76|613.76|618.92|614.92|619.23|615.23|617.76|613.76|29
1623099050000|2021-06-07 20:50:50|619.02|615.02|617.58|613.58|619.07|615.07|617.09|613.09|25
1623099060000|2021-06-07 20:51:00|617.6|613.6|618.66|614.66|618.7|614.7|617.52|613.52|19
1623099070000|2021-06-07 20:51:10|618.76|614.76|618.66|614.66|619.34|615.34|618.66|614.66|24
1623099080000|2021-06-07 20:51:20|619.55|615.55|618.66|614.66|619.8|615.8|618.66|614.66|20
1623099090000|2021-06-07 20:51:30|620.6|616.6|620.49|616.49|620.6|616.6|620.49|616.49|2
1623099100000|2021-06-07 20:51:40|618.66|614.66|618.66|614.66|619.29|615.29|618.66|614.66|10
1623099110000|2021-06-07 20:51:50|619.19|615.19|620.62|616.62|623.04|619.04|618.66|614.66|4
1623099120000|2021-06-07 20:52:00|620.25|616.25|622.33|618.33|622.33|618.33|620.25|616.25|3
1623099130000|2021-06-07 20:52:10|622.39|618.39|624.21|620.21|624.47|620.47|622.18|618.18|11
1623099140000|2021-06-07 20:52:20|624.1|620.1|623.43|619.43|624.1|620.1|623.43|619.43|10
1623099150000|2021-06-07 20:52:30|623.54|619.54|622.6|618.6|623.54|619.54|622.06|618.06|21
1623099160000|2021-06-07 20:52:40|623|619|622.84|618.84|623.78|619.78|622.84|618.84|25
1623099170000|2021-06-07 20:52:50|622.76|618.76|623.37|619.37|623.45|619.45|622.44|618.44|20
1623099180000|2021-06-07 20:53:00|623.41|619.41|622.69|618.69|623.44|619.44|622.69|618.69|17
1623099190000|2021-06-07 20:53:10|622.63|618.63|622.28|618.28|622.75|618.75|622.28|618.28|14
1623099200000|2021-06-07 20:53:20|622.14|618.14|621.62|617.62|622.16|618.16|621.01|617.01|20
1623099210000|2021-06-07 20:53:30|621.82|617.82|622.36|618.36|622.4|618.4|621.82|617.82|19
1623099220000|2021-06-07 20:53:40|622.61|618.61|622.37|618.37|622.61|618.61|622.27|618.27|9
1623099230000|2021-06-07 20:53:50|622.31|618.31|622.32|618.32|622.35|618.35|622.04|618.04|12
1623099240000|2021-06-07 20:54:00|622.42|618.42|622.85|618.85|622.89|618.89|622.42|618.42|7
1623099250000|2021-06-07 20:54:10|622.8|618.8|622.69|618.69|622.82|618.82|622.2|618.2|12
1623099260000|2021-06-07 20:54:20|622.6|618.6|622.91|618.91|622.91|618.91|622.6|618.6|2
1623099270000|2021-06-07 20:54:30|623.05|619.05|624.04|620.04|624.23|620.23|623.05|619.05|20
1623099280000|2021-06-07 20:54:40|623.97|619.97|624.2|620.2|624.2|620.2|623.7|619.7|12
1623099290000|2021-06-07 20:54:50|624.18|620.18|624.18|620.18|624.18|620.18|624.08|620.08|3
1623099300000|2021-06-07 20:55:00|624.25|620.25|624.02|620.02|624.71|620.71|624.02|620.02|15
1623099310000|2021-06-07 20:55:10|624.99|620.99|625.04|621.04|625.04|621.04|624.55|620.55|10
1623099320000|2021-06-07 20:55:20|625.06|621.06|625.17|621.17|625.17|621.17|625.06|621.06|3
1623099330000|2021-06-07 20:55:30|625.12|621.12|625.23|621.23|625.23|621.23|625.12|621.12|3
1623099340000|2021-06-07 20:55:40|625.32|621.32|626.17|622.17|626.18|622.18|625.32|621.32|6
1623099350000|2021-06-07 20:55:50|626.22|622.22|626.11|622.11|626.22|622.22|626.07|622.07|11
1623099360000|2021-06-07 20:56:00|626.13|622.13|626.02|622.02|626.13|622.13|625.53|621.53|17
1623099370000|2021-06-07 20:56:10|626.1|622.1|626.55|622.55|626.59|622.59|626.1|622.1|7
1623099380000|2021-06-07 20:56:20|626.63|622.63|626.53|622.53|626.63|622.63|626.53|622.53|4
1623099390000|2021-06-07 20:56:30|626.55|622.55|626.54|622.54|626.56|622.56|626.54|622.54|5
1623099400000|2021-06-07 20:56:40|626.93|622.93|627.02|623.02|627.11|623.11|626.83|622.83|16
1623099410000|2021-06-07 20:56:50|626.92|622.92|627.19|623.19|627.28|623.28|626.88|622.88|7
1623099420000|2021-06-07 20:57:00|627.01|623.01|626.99|622.99|627.4|623.4|626.99|622.99|19
1623099430000|2021-06-07 20:57:10|626.91|622.91|626.93|622.93|626.97|622.97|626.75|622.75|11
1623099440000|2021-06-07 20:57:20|626.75|622.75|627.44|623.44|627.44|623.44|626.75|622.75|24
1623099450000|2021-06-07 20:57:30|627.7|623.7|627.08|623.08|627.7|623.7|626.74|622.74|21
1623099460000|2021-06-07 20:57:40|627.09|623.09|626.99|622.99|627.59|623.59|626.99|622.99|13
1623099470000|2021-06-07 20:57:50|627.04|623.04|627.64|623.64|627.74|623.74|627.04|623.04|13
1623099480000|2021-06-07 20:58:00|627.57|623.57|627.21|623.21|627.58|623.58|627.21|623.21|14
1623099490000|2021-06-07 20:58:10|627.17|623.17|626.9|622.9|627.17|623.17|626.9|622.9|23
1623099500000|2021-06-07 20:58:20|626.91|622.91|625.38|621.38|626.91|622.91|625.38|621.38|17
1623099510000|2021-06-07 20:58:30|625.36|621.36|625.15|621.15|625.36|621.36|624.82|620.82|13
1623099520000|2021-06-07 20:58:40|625.23|621.23|624.79|620.79|625.56|621.56|624.79|620.79|22
1623099530000|2021-06-07 20:58:50|624.78|620.78|624.5|620.5|624.78|620.78|624.46|620.46|7
1623099540000|2021-06-07 20:59:00|624.62|620.62|624.01|620.01|624.62|620.62|623.84|619.84|18
1623099550000|2021-06-07 20:59:10|624.02|620.02|623.93|619.93|624.26|620.26|623.92|619.92|18
1623099560000|2021-06-07 20:59:20|624.02|620.02|624.72|620.72|624.76|620.76|624.02|620.02|23
1623099570000|2021-06-07 20:59:30|624.63|620.63|624.63|620.63|624.82|620.82|624.63|620.63|21
1623099580000|2021-06-07 20:59:40|624.66|620.66|624.53|620.53|624.8|620.8|624.53|620.53|28
1623099590000|2021-06-07 20:59:50|624.54|620.54|624.7|620.7|624.77|620.77|624.54|620.54|19
1623099600000|2021-06-07 21:00:00|624.75|620.75|623.04|619.04|624.76|620.76|623.04|619.04|30
1623099610000|2021-06-07 21:00:10|623.05|619.05|624.66|620.66|624.66|620.66|623.03|619.03|30
1623099620000|2021-06-07 21:00:20|624.67|620.67|624.03|620.03|624.69|620.69|624.03|620.03|23
1623099630000|2021-06-07 21:00:30|624|620|624.02|620.02|624.03|620.03|623.74|619.74|26
1623099640000|2021-06-07 21:00:40|623.97|619.97|624.16|620.16|624.25|620.25|623.97|619.97|22
1623099650000|2021-06-07 21:00:50|624.23|620.23|624.36|620.36|624.37|620.37|624.11|620.11|20
1623099660000|2021-06-07 21:01:00|624.37|620.37|624.65|620.65|625.12|621.12|624.35|620.35|26
1623099670000|2021-06-07 21:01:10|624.63|620.63|624.63|620.63|624.88|620.88|624.59|620.59|19
1623099680000|2021-06-07 21:01:20|624.72|620.72|624.5|620.5|624.73|620.73|624.5|620.5|16
1623099690000|2021-06-07 21:01:30|624.49|620.49|624.9|620.9|624.91|620.91|624.49|620.49|20
1623099700000|2021-06-07 21:01:40|624.91|620.91|625.19|621.19|625.53|621.53|624.91|620.91|20
1623099710000|2021-06-07 21:01:50|625.2|621.2|624.72|620.72|625.21|621.21|624.67|620.67|18
1623099720000|2021-06-07 21:02:00|624.73|620.73|625.09|621.09|625.12|621.12|624.73|620.73|19
1623099730000|2021-06-07 21:02:10|625.11|621.11|624.94|620.94|625.11|621.11|624.85|620.85|21
1623099740000|2021-06-07 21:02:20|624.98|620.98|625.05|621.05|625.37|621.37|624.98|620.98|21
1623099750000|2021-06-07 21:02:30|625.03|621.03|625.19|621.19|625.19|621.19|624.78|620.78|21
1623099760000|2021-06-07 21:02:40|625.2|621.2|625.4|621.4|625.41|621.41|625.18|621.18|9
1623099770000|2021-06-07 21:02:50|625.38|621.38|625.26|621.26|625.38|621.38|625.26|621.26|6
1623099780000|2021-06-07 21:03:00|625.25|621.25|625.11|621.11|625.3|621.3|624.91|620.91|19
1623099790000|2021-06-07 21:03:10|625.14|621.14|625.26|621.26|625.3|621.3|625.14|621.14|9
1623099800000|2021-06-07 21:03:20|625.24|621.24|625.33|621.33|625.43|621.43|625.24|621.24|10
1623099810000|2021-06-07 21:03:30|625.36|621.36|625.97|621.97|625.97|621.97|625.36|621.36|11
1623099820000|2021-06-07 21:03:40|625.99|621.99|625.98|621.98|626.06|622.06|625.92|621.92|18
1623099830000|2021-06-07 21:03:50|625.97|621.97|625.99|621.99|626.01|622.01|625.97|621.97|4
1623099840000|2021-06-07 21:04:00|626|622|626.04|622.04|626.13|622.13|626|622|7
1623099850000|2021-06-07 21:04:10|626.05|622.05|626.71|622.71|626.84|622.84|626.05|622.05|23
1623099860000|2021-06-07 21:04:20|626.7|622.7|626.79|622.79|626.81|622.81|626.68|622.68|18
1623099870000|2021-06-07 21:04:30|626.81|622.81|626.62|622.62|626.81|622.81|626.56|622.56|15
1623099880000|2021-06-07 21:04:40|626.65|622.65|627.22|623.22|627.34|623.34|626.65|622.65|27
1623099890000|2021-06-07 21:04:50|627.19|623.19|627|623|627.19|623.19|626.99|622.99|14
1623099900000|2021-06-07 21:05:00|626.97|622.97|626.88|622.88|626.97|622.97|626.88|622.88|4
1623099910000|2021-06-07 21:05:10|626.83|622.83|626.08|622.08|626.88|622.88|626.08|622.08|7
1623099920000|2021-06-07 21:05:20|626.03|622.03|625.72|621.72|626.06|622.06|625.57|621.57|9
1623099930000|2021-06-07 21:05:30|625.8|621.8|625.74|621.74|625.89|621.89|625.65|621.65|16
1623099940000|2021-06-07 21:05:40|625.85|621.85|625.89|621.89|625.9|621.9|625.85|621.85|7
1623099950000|2021-06-07 21:05:50|625.88|621.88|625.98|621.98|625.98|621.98|625.88|621.88|7
1623099960000|2021-06-07 21:06:00|625.94|621.94|625.65|621.65|625.94|621.94|625.44|621.44|18
1623099970000|2021-06-07 21:06:10|625.39|621.39|625.17|621.17|625.39|621.39|625.17|621.17|13
1623099980000|2021-06-07 21:06:20|625.15|621.15|624.22|620.22|625.26|621.26|624.22|620.22|21
1623099990000|2021-06-07 21:06:30|624.21|620.21|624.92|620.92|625.04|621.04|624.18|620.18|22
1623100000000|2021-06-07 21:06:40|624.87|620.87|624.96|620.96|624.96|620.96|624.79|620.79|20
1623100010000|2021-06-07 21:06:50|624.98|620.98|625.03|621.03|625.03|621.03|624.98|620.98|4
1623100020000|2021-06-07 21:07:00|625|621|624.65|620.65|625|621|624.65|620.65|10
1623100030000|2021-06-07 21:07:10|624.53|620.53|624.36|620.36|624.53|620.53|624.36|620.36|11
1623100040000|2021-06-07 21:07:20|624.35|620.35|624.13|620.13|624.35|620.35|624.13|620.13|11
1623100050000|2021-06-07 21:07:30|624.01|620.01|623.94|619.94|624.06|620.06|623.94|619.94|7
1623100060000|2021-06-07 21:07:40|623.92|619.92|623.05|619.05|623.92|619.92|623.05|619.05|23
1623100070000|2021-06-07 21:07:50|623.04|619.04|623.54|619.54|623.54|619.54|622.89|618.89|21
1623100080000|2021-06-07 21:08:00|623.61|619.61|623.84|619.84|623.87|619.87|623.6|619.6|10
1623100090000|2021-06-07 21:08:10|623.7|619.7|623.68|619.68|623.7|619.7|623.57|619.57|13
1623100100000|2021-06-07 21:08:20|623.72|619.72|623.13|619.13|623.72|619.72|623.01|619.01|14
1623100110000|2021-06-07 21:08:30|623.01|619.01|622.13|618.13|623.06|619.06|622.13|618.13|17
1623100120000|2021-06-07 21:08:40|622.14|618.14|622.12|618.12|622.58|618.58|622.05|618.05|22
1623100130000|2021-06-07 21:08:50|622.14|618.14|621.91|617.91|622.14|618.14|621.9|617.9|15
1623100140000|2021-06-07 21:09:00|621.92|617.92|621.86|617.86|622.11|618.11|621.85|617.85|24
1623100150000|2021-06-07 21:09:10|621.88|617.88|621.59|617.59|622.02|618.02|621.59|617.59|24
1623100160000|2021-06-07 21:09:20|621.58|617.58|621.2|617.2|621.64|617.64|620.91|616.91|17
1623100170000|2021-06-07 21:09:30|620.69|616.69|620.61|616.61|621.19|617.19|620.51|616.51|13
1623100180000|2021-06-07 21:09:40|620.63|616.63|620.78|616.78|620.86|616.86|620.63|616.63|16
1623100190000|2021-06-07 21:09:50|620.76|616.76|620.06|616.06|620.76|616.76|620.06|616.06|24
1623100200000|2021-06-07 21:10:00|620.08|616.08|620.6|616.6|620.68|616.68|620.08|616.08|16
1623100210000|2021-06-07 21:10:10|620.81|616.81|621.18|617.18|621.18|617.18|620.81|616.81|7
1623100220000|2021-06-07 21:10:20|621.38|617.38|621.38|617.38|621.38|617.38|621.37|617.37|3
1623100230000|2021-06-07 21:10:30|621.4|617.4|621.78|617.78|621.78|617.78|621.4|617.4|13
1623100240000|2021-06-07 21:10:40|621.76|617.76|621.26|617.26|621.77|617.77|621.25|617.25|16
1623100250000|2021-06-07 21:10:50|621.33|617.33|621.59|617.59|621.72|617.72|621.3|617.3|23
1623100260000|2021-06-07 21:11:00|621.51|617.51|621.49|617.49|621.53|617.53|621.48|617.48|10
1623100270000|2021-06-07 21:11:10|621.48|617.48|621.14|617.14|621.52|617.52|621.02|617.02|19
1623100280000|2021-06-07 21:11:20|621.18|617.18|621.12|617.12|621.26|617.26|621.12|617.12|13
1623100290000|2021-06-07 21:11:30|621.06|617.06|620.66|616.66|621.06|617.06|620.65|616.65|9
1623100300000|2021-06-07 21:11:40|620.65|616.65|620.54|616.54|620.71|616.71|620.54|616.54|10
1623100310000|2021-06-07 21:11:50|620.53|616.53|620.59|616.59|620.59|616.59|620.38|616.38|13
1623100320000|2021-06-07 21:12:00|620.57|616.57|620.53|616.53|620.57|616.57|620.52|616.52|8
1623100330000|2021-06-07 21:12:10|620.54|616.54|620.22|616.22|620.54|616.54|619.51|615.51|15
1623100340000|2021-06-07 21:12:20|618.92|614.92|618.93|614.93|618.93|614.93|618.89|614.89|6
1623100350000|2021-06-07 21:12:30|618.77|614.77|617.89|613.89|618.77|614.77|617.89|613.89|11
1623100360000|2021-06-07 21:12:40|617.76|613.76|617.08|613.08|617.76|613.76|616.88|612.88|14
1623100370000|2021-06-07 21:12:50|617.15|613.15|616.48|612.48|617.15|613.15|616.32|612.32|6
1623100380000|2021-06-07 21:13:00|616.45|612.45|616.24|612.24|616.72|612.72|616.24|612.24|19
1623100390000|2021-06-07 21:13:10|616.2|612.2|614.44|610.44|616.2|612.2|614.44|610.44|15
1623100400000|2021-06-07 21:13:20|614.31|610.31|614.12|610.12|614.31|610.31|613.95|609.95|7
1623100410000|2021-06-07 21:13:30|614.23|610.23|613.3|609.3|614.23|610.23|613.3|609.3|8
1623100420000|2021-06-07 21:13:40|613.28|609.28|612.39|608.39|613.28|609.28|612.31|608.31|20
1623100430000|2021-06-07 21:13:50|612.38|608.38|612.03|608.03|612.38|608.38|612.03|608.03|6
1623100440000|2021-06-07 21:14:00|611.93|607.93|610.73|606.73|611.93|607.93|610.72|606.72|16
1623100450000|2021-06-07 21:14:10|610.71|606.71|610.98|606.98|610.98|606.98|610.71|606.71|11
1623100460000|2021-06-07 21:14:20|611.14|607.14|610.96|606.96|611.14|607.14|610.96|606.96|3
1623100470000|2021-06-07 21:14:30|611.03|607.03|611.68|607.68|611.68|607.68|611.03|607.03|6
1623100480000|2021-06-07 21:14:40|611.86|607.86|613.02|609.02|613.02|609.02|611.86|607.86|5
1623100490000|2021-06-07 21:14:50|613.17|609.17|613.34|609.34|613.34|609.34|613.17|609.17|2
1623100500000|2021-06-07 21:15:00|613.35|609.35|613.17|609.17|613.38|609.38|613.16|609.16|14
1623100510000|2021-06-07 21:15:10|613.16|609.16|612.46|608.46|613.43|609.43|612.46|608.46|23
1623100520000|2021-06-07 21:15:20|612.53|608.53|611.35|607.35|612.73|608.73|611.35|607.35|25
1623100530000|2021-06-07 21:15:30|611.32|607.32|610.02|606.02|611.32|607.32|609.86|605.86|27
1623100540000|2021-06-07 21:15:40|609.87|605.87|607.97|603.97|609.87|605.87|607.97|603.97|24
1623100550000|2021-06-07 21:15:50|607.96|603.96|607.97|603.97|608.71|604.71|607.74|603.74|13
1623100560000|2021-06-07 21:16:00|608.71|604.71|608.71|604.71|608.71|604.71|606.69|602.69|20
1623100570000|2021-06-07 21:16:10|607.38|603.38|605.52|601.52|608.71|604.71|604.58|600.58|9
1623100580000|2021-06-07 21:16:20|605.6|601.6|606.63|602.63|606.63|602.63|605.6|601.6|10
1623100590000|2021-06-07 21:16:30|606.62|602.62|607.08|603.08|607.08|603.08|606.62|602.62|15
1623100600000|2021-06-07 21:16:40|606.97|602.97|606.91|602.91|607.08|603.08|606.7|602.7|16
1623100610000|2021-06-07 21:16:50|606.92|602.92|607.65|603.65|607.65|603.65|606.92|602.92|18
1623100620000|2021-06-07 21:17:00|607.63|603.63|606.77|602.77|607.68|603.68|606.76|602.76|28
1623100630000|2021-06-07 21:17:10|606.62|602.62|606.27|602.27|606.62|602.62|605.99|601.99|6
1623100640000|2021-06-07 21:17:20|605.88|601.88|606.27|602.27|606.27|602.27|605.88|601.88|4
1623100650000|2021-06-07 21:17:30|606.02|602.02|605.76|601.76|606.02|602.02|605.75|601.75|14
1623100660000|2021-06-07 21:17:40|605.97|601.97|606.25|602.25|606.26|602.26|605.74|601.74|16
1623100670000|2021-06-07 21:17:50|606.59|602.59|606.59|602.59|606.59|602.59|606.59|602.59|1
1623100680000|2021-06-07 21:18:00|606.6|602.6|607.73|603.73|607.88|603.88|606.59|602.59|9
1623100690000|2021-06-07 21:18:10|607.88|603.88|608.54|604.54|608.54|604.54|607.88|603.88|7
1623100700000|2021-06-07 21:18:20|608.67|604.67|608.84|604.84|608.84|604.84|608.54|604.54|3
1623100710000|2021-06-07 21:18:30|609.03|605.03|609.5|605.5|609.5|605.5|608.84|604.84|7
1623100720000|2021-06-07 21:18:40|609.49|605.49|609.6|605.6|609.72|605.72|609.49|605.49|12
1623100730000|2021-06-07 21:18:50|609.5|605.5|611.08|607.08|611.08|607.08|609.5|605.5|9
1623100740000|2021-06-07 21:19:00|611.09|607.09|611.72|607.72|611.74|607.74|611.09|607.09|6
1623100750000|2021-06-07 21:19:10|612.19|608.19|612.19|608.19|612.19|608.19|612.19|608.19|1
1623100760000|2021-06-07 21:19:20|612.25|608.25|612.89|608.89|612.91|608.91|612.25|608.25|6
1623100770000|2021-06-07 21:19:30|612.88|608.88|613.07|609.07|613.07|609.07|612.88|608.88|7
1623100780000|2021-06-07 21:19:40|613.08|609.08|613.75|609.75|613.75|609.75|613.08|609.08|17
1623100790000|2021-06-07 21:19:50|613.76|609.76|613.55|609.55|613.77|609.77|613.55|609.55|13
1623100800000|2021-06-07 21:20:00|613.66|609.66|614.1|610.1|614.1|610.1|613.55|609.55|15
1623100810000|2021-06-07 21:20:10|613.92|609.92|614.42|610.42|614.42|610.42|613.92|609.92|4
1623100820000|2021-06-07 21:20:20|614.56|610.56|615|611|615|611|614.44|610.44|6
1623100830000|2021-06-07 21:20:30|615.12|611.12|615.39|611.39|615.39|611.39|615.12|611.12|5
1623100840000|2021-06-07 21:20:40|615.41|611.41|615.41|611.41|615.41|611.41|615.41|611.41|1
1623100850000|2021-06-07 21:20:50|615.43|611.43|615.52|611.52|615.52|611.52|615.43|611.43|5
1623100870000|2021-06-07 21:21:10|615.86|611.86|614.97|610.97|616.48|612.48|614.97|610.97|5
1623100880000|2021-06-07 21:21:20|616.34|612.34|616.93|612.93|617.12|613.12|615.81|611.81|6
1623100890000|2021-06-07 21:21:30|616.86|612.86|616.72|612.72|616.86|612.86|616.61|612.61|16
1623100900000|2021-06-07 21:21:40|616.77|612.77|616.1|612.1|616.82|612.82|616.1|612.1|17
1623100910000|2021-06-07 21:21:50|616.43|612.43|616.23|612.23|616.43|612.43|615.59|611.59|21
1623100920000|2021-06-07 21:22:00|616.27|612.27|615.83|611.83|616.27|612.27|615.83|611.83|5
1623100930000|2021-06-07 21:22:10|615.84|611.84|616.63|612.63|616.88|612.88|615.84|611.84|18
1623100940000|2021-06-07 21:22:20|616.75|612.75|616.82|612.82|616.88|612.88|616.63|612.63|11
1623100950000|2021-06-07 21:22:30|616.93|612.93|616.87|612.87|616.95|612.95|616.87|612.87|4
1623100960000|2021-06-07 21:22:40|616.95|612.95|617.12|613.12|617.12|613.12|616.63|612.63|15
1623100970000|2021-06-07 21:22:50|617.13|613.13|617.13|613.13|617.13|613.13|617.13|613.13|1
1623100980000|2021-06-07 21:23:00|617.14|613.14|616.33|612.33|617.14|613.14|616.21|612.21|14
1623100990000|2021-06-07 21:23:10|615.96|611.96|616.36|612.36|616.36|612.36|615.85|611.85|13
1623101000000|2021-06-07 21:23:20|616.37|612.37|616.48|612.48|616.51|612.51|616.31|612.31|9
1623101010000|2021-06-07 21:23:30|616.44|612.44|615.89|611.89|616.45|612.45|615.54|611.54|17
1623101020000|2021-06-07 21:23:40|615.37|611.37|615.57|611.57|615.57|611.57|615.01|611.01|3
1623101030000|2021-06-07 21:23:50|616.09|612.09|614.94|610.94|616.09|612.09|614.94|610.94|17
1623101040000|2021-06-07 21:24:00|614.84|610.84|614.26|610.26|614.84|610.84|614.26|610.26|5
1623101050000|2021-06-07 21:24:10|614.25|610.25|614.64|610.64|614.64|610.64|614.25|610.25|6
1623101060000|2021-06-07 21:24:20|614.71|610.71|614.84|610.84|614.84|610.84|614.71|610.71|4
1623101070000|2021-06-07 21:24:30|614.87|610.87|614.75|610.75|614.87|610.87|614.75|610.75|2
1623101090000|2021-06-07 21:24:50|614.64|610.64|614.63|610.63|614.64|610.64|614.63|610.63|2
1623101100000|2021-06-07 21:25:00|614.59|610.59|614.17|610.17|614.59|610.59|614.03|610.03|15
1623101110000|2021-06-07 21:25:10|614|610|613.35|609.35|614.17|610.17|613.35|609.35|9
1623101120000|2021-06-07 21:25:20|613.2|609.2|612.71|608.71|613.2|609.2|612.71|608.71|15
1623101130000|2021-06-07 21:25:30|612.72|608.72|611.42|607.42|612.72|608.72|611.35|607.35|14
1623101140000|2021-06-07 21:25:40|611.44|607.44|611.14|607.14|611.46|607.46|611.14|607.14|14
1623101150000|2021-06-07 21:25:50|611.13|607.13|611.27|607.27|611.27|607.27|611.05|607.05|11
1623101160000|2021-06-07 21:26:00|611.32|607.32|611.08|607.08|611.32|607.32|610.79|606.79|23
1623101170000|2021-06-07 21:26:10|611.05|607.05|610.39|606.39|611.08|607.08|610.39|606.39|4
1623101180000|2021-06-07 21:26:20|610.3|606.3|610.3|606.3|610.3|606.3|610.3|606.3|1
1623101190000|2021-06-07 21:26:30|610.14|606.14|610.79|606.79|611.08|607.08|610.14|606.14|10
1623101200000|2021-06-07 21:26:40|610.29|606.29|610.25|606.25|610.29|606.29|610.25|606.25|4
1623101210000|2021-06-07 21:26:50|610.24|606.24|609.66|605.66|610.24|606.24|609.66|605.66|11
1623101220000|2021-06-07 21:27:00|609.93|605.93|609.8|605.8|609.93|605.93|609.22|605.22|18
1623101230000|2021-06-07 21:27:10|609.78|605.78|609.73|605.73|609.89|605.89|609.73|605.73|12
1623101240000|2021-06-07 21:27:20|609.72|605.72|609.64|605.64|609.72|605.72|609.5|605.5|11
1623101250000|2021-06-07 21:27:30|609.65|605.65|610.48|606.48|610.58|606.58|609.65|605.65|31
1623101260000|2021-06-07 21:27:40|610.41|606.41|609.9|605.9|610.41|606.41|609.9|605.9|16
1623101270000|2021-06-07 21:27:50|609.97|605.97|610.12|606.12|610.2|606.2|609.96|605.96|19
1623101280000|2021-06-07 21:28:00|610.15|606.15|610.88|606.88|611.08|607.08|610.12|606.12|27
1623101290000|2021-06-07 21:28:10|610.89|606.89|610.36|606.36|611.1|607.1|610.36|606.36|13
1623101300000|2021-06-07 21:28:20|610.63|606.63|610.36|606.36|610.63|606.63|610.36|606.36|2
1623101310000|2021-06-07 21:28:30|611.22|607.22|611.39|607.39|611.91|607.91|611.22|607.22|4
1623101320000|2021-06-07 21:28:40|611.46|607.46|610.98|606.98|611.48|607.48|610.89|606.89|17
1623101330000|2021-06-07 21:28:50|610.99|606.99|610.96|606.96|610.99|606.99|610.96|606.96|6
1623101340000|2021-06-07 21:29:00|610.97|606.97|611.38|607.38|611.38|607.38|610.97|606.97|13
1623101350000|2021-06-07 21:29:10|611.43|607.43|611.75|607.75|611.75|607.75|611.43|607.43|13
1623101360000|2021-06-07 21:29:20|611.76|607.76|611.93|607.93|611.94|607.94|611.76|607.76|4
1623101370000|2021-06-07 21:29:30|611.98|607.98|611.99|607.99|611.99|607.99|611.98|607.98|2
1623101380000|2021-06-07 21:29:40|611.84|607.84|611.46|607.46|611.84|607.84|611.4|607.4|8
1623101390000|2021-06-07 21:29:50|611.45|607.45|611.38|607.38|611.45|607.45|611.36|607.36|5
1623101400000|2021-06-07 21:30:00|611.39|607.39|611.39|607.39|611.39|607.39|611.36|607.36|3
1623101410000|2021-06-07 21:30:10|611.26|607.26|610.63|606.63|611.26|607.26|610.63|606.63|5
1623101420000|2021-06-07 21:30:20|610.6|606.6|610.63|606.63|610.63|606.63|610.6|606.6|2
1623101430000|2021-06-07 21:30:30|610.64|606.64|611.19|607.19|611.35|607.35|610.64|606.64|17
1623101440000|2021-06-07 21:30:40|611.56|607.56|611.89|607.89|611.89|607.89|611.19|607.19|11
1623101450000|2021-06-07 21:30:50|611.94|607.94|612.3|608.3|612.3|608.3|611.94|607.94|15
1623101460000|2021-06-07 21:31:00|612.33|608.33|612.85|608.85|612.85|608.85|612.33|608.33|20
1623101470000|2021-06-07 21:31:10|612.84|608.84|612.75|608.75|612.86|608.86|612.75|608.75|10
1623101480000|2021-06-07 21:31:20|612.76|608.76|612.82|608.82|612.82|608.82|612.75|608.75|9
1623101490000|2021-06-07 21:31:30|612.81|608.81|612.85|608.85|612.85|608.85|612.81|608.81|12
1623101500000|2021-06-07 21:31:40|612.81|608.81|612.85|608.85|612.85|608.85|612.79|608.79|13
1623101510000|2021-06-07 21:31:50|612.84|608.84|612.73|608.73|612.85|608.85|612.73|608.73|9
1623101520000|2021-06-07 21:32:00|612.61|608.61|612.29|608.29|612.61|608.61|612.27|608.27|17
1623101530000|2021-06-07 21:32:10|612.28|608.28|612.22|608.22|612.28|608.28|612.16|608.16|6
1623101540000|2021-06-07 21:32:20|612.21|608.21|612.41|608.41|612.41|608.41|612.21|608.21|11
1623101550000|2021-06-07 21:32:30|612.36|608.36|612.36|608.36|612.36|608.36|612.36|608.36|1
1623101560000|2021-06-07 21:32:40|612.38|608.38|612.36|608.36|612.38|608.38|612.36|608.36|2
1623101570000|2021-06-07 21:32:50|612.39|608.39|612.86|608.86|613.12|609.12|612.36|608.36|24
1623101580000|2021-06-07 21:33:00|613.04|609.04|613.27|609.27|613.38|609.38|612.86|608.86|14
1623101590000|2021-06-07 21:33:10|613.72|609.72|612.86|608.86|613.8|609.8|612.86|608.86|10
1623101600000|2021-06-07 21:33:20|614.09|610.09|615.8|611.8|615.8|611.8|614.09|610.09|5
1623101610000|2021-06-07 21:33:30|616.25|612.25|617.11|613.11|617.12|613.12|616.25|612.25|26
1623101620000|2021-06-07 21:33:40|617.2|613.2|615.83|611.83|617.2|613.2|615.82|611.82|20
1623101630000|2021-06-07 21:33:50|615.66|611.66|615.5|611.5|615.66|611.66|615.49|611.49|6
1623101640000|2021-06-07 21:34:00|615.57|611.57|616.04|612.04|616.04|612.04|615.57|611.57|20
1623101650000|2021-06-07 21:34:10|615.99|611.99|615.64|611.64|615.99|611.99|615.64|611.64|15
1623101660000|2021-06-07 21:34:20|615.65|611.65|615.57|611.57|615.69|611.69|615.57|611.57|4
1623101670000|2021-06-07 21:34:30|615.58|611.58|615.06|611.06|615.63|611.63|615.03|611.03|10
1623101680000|2021-06-07 21:34:40|615.02|611.02|614.47|610.47|615.02|611.02|614.4|610.4|8
1623101690000|2021-06-07 21:34:50|614.48|610.48|614.57|610.57|614.57|610.57|614.48|610.48|6
1623101700000|2021-06-07 21:35:00|614.6|610.6|614.41|610.41|614.62|610.62|614.41|610.41|8
1623101710000|2021-06-07 21:35:10|614.42|610.42|613.59|609.59|614.42|610.42|613.59|609.59|18
1623101720000|2021-06-07 21:35:20|613.58|609.58|612.87|608.87|613.58|609.58|612.87|608.87|11
1623101730000|2021-06-07 21:35:30|612.9|608.9|612.82|608.82|612.9|608.9|612.82|608.82|6
1623101740000|2021-06-07 21:35:40|612.8|608.8|612.9|608.9|612.91|608.91|612.8|608.8|12
1623101750000|2021-06-07 21:35:50|612.88|608.88|613.36|609.36|613.87|609.87|612.88|608.88|15
1623101760000|2021-06-07 21:36:00|612.84|608.84|612.84|608.84|612.84|608.84|612.84|608.84|1
1623101770000|2021-06-07 21:36:10|612.83|608.83|613.49|609.49|613.49|609.49|612.83|608.83|14
1623101780000|2021-06-07 21:36:20|613.42|609.42|612.86|608.86|613.42|609.42|612.86|608.86|13
1623101790000|2021-06-07 21:36:30|612.47|608.47|612.22|608.22|612.47|608.47|612.22|608.22|11
1623101800000|2021-06-07 21:36:40|611.89|607.89|611.01|607.01|611.89|607.89|611.01|607.01|9
1623101810000|2021-06-07 21:36:50|611|607|612.47|608.47|612.56|608.56|610.85|606.85|28
1623101820000|2021-06-07 21:37:00|612.49|608.49|611.63|607.63|612.56|608.56|611.44|607.44|16
1623101830000|2021-06-07 21:37:10|612.06|608.06|611.23|607.23|612.06|608.06|611.23|607.23|2
1623101840000|2021-06-07 21:37:20|611.26|607.26|611.22|607.22|611.46|607.46|611.22|607.22|10
1623101850000|2021-06-07 21:37:30|611.24|607.24|611.07|607.07|611.37|607.37|611.05|607.05|14
1623101860000|2021-06-07 21:37:40|611.08|607.08|611.12|607.12|611.12|607.12|611.04|607.04|15
1623101870000|2021-06-07 21:37:50|611.11|607.11|611.46|607.46|611.76|607.76|611.11|607.11|15
1623101880000|2021-06-07 21:38:00|611.45|607.45|611.49|607.49|611.5|607.5|611.45|607.45|5
1623101890000|2021-06-07 21:38:10|611.48|607.48|611.46|607.46|611.49|607.49|611.46|607.46|7
1623101900000|2021-06-07 21:38:20|611.48|607.48|612.53|608.53|612.53|608.53|611.48|607.48|19
1623101910000|2021-06-07 21:38:30|611.73|607.73|611.31|607.31|612.37|608.37|611.27|607.27|16
1623101920000|2021-06-07 21:38:40|611.24|607.24|611.21|607.21|611.24|607.24|611.21|607.21|2
1623101930000|2021-06-07 21:38:50|611.1|607.1|611.42|607.42|611.42|607.42|611.1|607.1|5
1623101940000|2021-06-07 21:39:00|611.35|607.35|611.7|607.7|611.78|607.78|611.35|607.35|12
1623101950000|2021-06-07 21:39:10|611.71|607.71|611.44|607.44|611.71|607.71|611.44|607.44|6
1623101960000|2021-06-07 21:39:20|611.45|607.45|611.05|607.05|611.48|607.48|611.05|607.05|8
1623101970000|2021-06-07 21:39:30|611.08|607.08|610.89|606.89|611.11|607.11|610.89|606.89|12
1623101980000|2021-06-07 21:39:40|610.62|606.62|610.86|606.86|610.86|606.86|610.58|606.58|17
1623101990000|2021-06-07 21:39:50|610.92|606.92|611.45|607.45|611.46|607.46|610.92|606.92|16
1623102000000|2021-06-07 21:40:00|611.46|607.46|611.39|607.39|611.46|607.46|610.98|606.98|15
1623102010000|2021-06-07 21:40:10|611.4|607.4|611.47|607.47|611.52|607.52|610.98|606.98|16
1623102020000|2021-06-07 21:40:20|611.46|607.46|611.1|607.1|611.46|607.46|611.1|607.1|17
1623102030000|2021-06-07 21:40:30|611.08|607.08|611.04|607.04|611.08|607.08|611.04|607.04|8
1623102040000|2021-06-07 21:40:40|611.2|607.2|611.4|607.4|611.45|607.45|611.12|607.12|12
1623102050000|2021-06-07 21:40:50|611.56|607.56|611.89|607.89|611.89|607.89|611.53|607.53|8
1623102060000|2021-06-07 21:41:00|611.88|607.88|611.95|607.95|611.98|607.98|611.83|607.83|6
1623102070000|2021-06-07 21:41:10|611.73|607.73|611.91|607.91|611.91|607.91|611.73|607.73|10
1623102080000|2021-06-07 21:41:20|611.69|607.69|611.73|607.73|612.36|608.36|611.69|607.69|22
1623102090000|2021-06-07 21:41:30|611.45|607.45|611.05|607.05|611.48|607.48|611.05|607.05|15
1623102100000|2021-06-07 21:41:40|610.87|606.87|610.89|606.89|610.91|606.91|610.63|606.63|19
1623102110000|2021-06-07 21:41:50|610.91|606.91|610.15|606.15|611.01|607.01|610.15|606.15|16
1623102120000|2021-06-07 21:42:00|610.26|606.26|609.26|605.26|610.26|606.26|609.26|605.26|13
1623102130000|2021-06-07 21:42:10|608.56|604.56|609.37|605.37|609.37|605.37|608.56|604.56|3
1623102140000|2021-06-07 21:42:20|609.19|605.19|609.89|605.89|610.28|606.28|609.19|605.19|12
1623102150000|2021-06-07 21:42:30|609.57|605.57|610.2|606.2|610.4|606.4|609.57|605.57|19
1623102160000|2021-06-07 21:42:40|610.21|606.21|610.25|606.25|610.45|606.45|610.21|606.21|8
1623102170000|2021-06-07 21:42:50|610.65|606.65|610.5|606.5|610.65|606.65|610.38|606.38|8
1623102180000|2021-06-07 21:43:00|610.36|606.36|609.94|605.94|610.42|606.42|609.94|605.94|27
1623102190000|2021-06-07 21:43:10|609.8|605.8|609.2|605.2|609.8|605.8|608.97|604.97|26
1623102200000|2021-06-07 21:43:20|609.22|605.22|609.99|605.99|610.05|606.05|609.22|605.22|34
1623102210000|2021-06-07 21:43:30|610.02|606.02|608.7|604.7|610.02|606.02|608.58|604.58|31
1623102220000|2021-06-07 21:43:40|608.71|604.71|608.03|604.03|608.75|604.75|608.03|604.03|31
1623102230000|2021-06-07 21:43:50|608.09|604.09|608.1|604.1|608.34|604.34|607.87|603.87|31
1623102240000|2021-06-07 21:44:00|608.01|604.01|607.15|603.15|608.01|604.01|607.15|603.15|34
1623102250000|2021-06-07 21:44:10|607.13|603.13|607.9|603.9|607.9|603.9|606.63|602.63|29
1623102260000|2021-06-07 21:44:20|608.17|604.17|606.98|602.98|608.17|604.17|606.98|602.98|29
1623102270000|2021-06-07 21:44:30|607.04|603.04|607.28|603.28|608|604|607.04|603.04|31
1623102280000|2021-06-07 21:44:40|607.27|603.27|607.6|603.6|607.64|603.64|607.26|603.26|28
1623102290000|2021-06-07 21:44:50|607.67|603.67|608.21|604.21|608.6|604.6|607.57|603.57|30
1623102300000|2021-06-07 21:45:00|608.22|604.22|607.56|603.56|608.22|604.22|607.44|603.44|31
1623102310000|2021-06-07 21:45:10|607.64|603.64|607|603|607.71|603.71|607|603|26
1623102320000|2021-06-07 21:45:20|606.98|602.98|607.17|603.17|607.59|603.59|606.78|602.78|34
1623102330000|2021-06-07 21:45:30|607.2|603.2|607.18|603.18|607.37|603.37|607.15|603.15|32
1623102340000|2021-06-07 21:45:40|607.32|603.32|607.78|603.78|607.78|603.78|607.22|603.22|34
1623102350000|2021-06-07 21:45:50|607.8|603.8|608.75|604.75|608.76|604.76|607.8|603.8|29
1623102360000|2021-06-07 21:46:00|608.85|604.85|610.84|606.84|610.84|606.84|608.61|604.61|34
1623102370000|2021-06-07 21:46:10|611.03|607.03|611.15|607.15|611.24|607.24|610.39|606.39|31
1623102380000|2021-06-07 21:46:20|611.21|607.21|610.15|606.15|611.33|607.33|609.96|605.96|36
1623102390000|2021-06-07 21:46:30|610.22|606.22|610.02|606.02|610.97|606.97|609.94|605.94|35
1623102400000|2021-06-07 21:46:40|610.03|606.03|610.74|606.74|611.03|607.03|610.02|606.02|35
1623102410000|2021-06-07 21:46:50|610.72|606.72|610.51|606.51|611.04|607.04|610.51|606.51|38
1623102420000|2021-06-07 21:47:00|610.47|606.47|610.89|606.89|610.95|606.95|610.41|606.41|24
1623102430000|2021-06-07 21:47:10|610.9|606.9|610.98|606.98|611|607|610.62|606.62|33
1623102440000|2021-06-07 21:47:20|610.94|606.94|610.68|606.68|610.98|606.98|610.28|606.28|32
1623102450000|2021-06-07 21:47:30|610.67|606.67|611.1|607.1|611.17|607.17|610.65|606.65|22
1623102460000|2021-06-07 21:47:40|611.08|607.08|610.91|606.91|611.08|607.08|610.63|606.63|29
1623102470000|2021-06-07 21:47:50|610.92|606.92|611.56|607.56|611.57|607.57|610.89|606.89|27
1623102480000|2021-06-07 21:48:00|611.52|607.52|610.83|606.83|611.52|607.52|610.8|606.8|32
1623102490000|2021-06-07 21:48:10|610.84|606.84|610.99|606.99|611.05|607.05|610.83|606.83|26
1623102500000|2021-06-07 21:48:20|610.98|606.98|611.01|607.01|611.03|607.03|610.97|606.97|21
1623102510000|2021-06-07 21:48:30|611|607|610.82|606.82|611|607|610.82|606.82|15
1623102520000|2021-06-07 21:48:40|610.8|606.8|611.16|607.16|611.19|607.19|610.79|606.79|24
1623102530000|2021-06-07 21:48:50|611.2|607.2|611.27|607.27|611.67|607.67|611.2|607.2|31
1623102540000|2021-06-07 21:49:00|611.25|607.25|610.5|606.5|611.27|607.27|610.5|606.5|27
1623102550000|2021-06-07 21:49:10|610.54|606.54|610.32|606.32|610.82|606.82|610.32|606.32|25
1623102560000|2021-06-07 21:49:20|610.33|606.33|610.53|606.53|610.53|606.53|610.33|606.33|22
1623102570000|2021-06-07 21:49:30|610.55|606.55|610.78|606.78|610.8|606.8|610.54|606.54|16
1623102580000|2021-06-07 21:49:40|610.79|606.79|610.89|606.89|610.9|606.9|610.79|606.79|7
1623102590000|2021-06-07 21:49:50|610.86|606.86|610.89|606.89|611.06|607.06|610.83|606.83|19
1623102600000|2021-06-07 21:50:00|610.73|606.73|611.2|607.2|611.27|607.27|610.73|606.73|19
1623102610000|2021-06-07 21:50:10|611.63|607.63|611.89|607.89|611.96|607.96|611.63|607.63|29
1623102620000|2021-06-07 21:50:20|611.91|607.91|612.71|608.71|612.71|608.71|611.89|607.89|25
1623102630000|2021-06-07 21:50:30|612.82|608.82|612.75|608.75|612.9|608.9|612.73|608.73|21
1623102640000|2021-06-07 21:50:40|612.67|608.67|612.96|608.96|612.96|608.96|612.67|608.67|17
1623102650000|2021-06-07 21:50:50|612.97|608.97|613.22|609.22|613.22|609.22|612.95|608.95|17
1623102660000|2021-06-07 21:51:00|613.21|609.21|612.75|608.75|613.21|609.21|612.75|608.75|17
1623102670000|2021-06-07 21:51:10|612.68|608.68|612.63|608.63|612.75|608.75|612.59|608.59|15
1623102680000|2021-06-07 21:51:20|612.62|608.62|613.28|609.28|613.28|609.28|612.62|608.62|24
1623102690000|2021-06-07 21:51:30|613.24|609.24|613.12|609.12|613.24|609.24|613.11|609.11|20
1623102700000|2021-06-07 21:51:40|613.13|609.13|612.97|608.97|613.14|609.14|612.93|608.93|22
1623102710000|2021-06-07 21:51:50|612.96|608.96|612.98|608.98|613.03|609.03|612.96|608.96|5
1623102720000|2021-06-07 21:52:00|612.89|608.89|612.86|608.86|612.98|608.98|612.86|608.86|9
1623102730000|2021-06-07 21:52:10|612.83|608.83|612.75|608.75|612.85|608.85|612.62|608.62|16
1623102740000|2021-06-07 21:52:20|612.76|608.76|613.24|609.24|613.26|609.26|612.72|608.72|22
1623102750000|2021-06-07 21:52:30|613.23|609.23|613.27|609.27|613.32|609.32|613.21|609.21|19
1623102760000|2021-06-07 21:52:40|613.19|609.19|613.17|609.17|613.28|609.28|613.15|609.15|18
1623102770000|2021-06-07 21:52:50|613.18|609.18|613.14|609.14|613.18|609.18|613.13|609.13|10
1623102780000|2021-06-07 21:53:00|613.13|609.13|612.58|608.58|613.14|609.14|612.58|608.58|19
1623102790000|2021-06-07 21:53:10|612.57|608.57|612.78|608.78|612.78|608.78|612.45|608.45|29
1623102800000|2021-06-07 21:53:20|612.77|608.77|612.68|608.68|612.79|608.79|612.66|608.66|15
1623102810000|2021-06-07 21:53:30|612.74|608.74|613.3|609.3|613.3|609.3|612.72|608.72|17
1623102820000|2021-06-07 21:53:40|613.29|609.29|612.75|608.75|613.29|609.29|612.75|608.75|27
1623102830000|2021-06-07 21:53:50|612.8|608.8|612.9|608.9|612.9|608.9|612.74|608.74|17
1623102840000|2021-06-07 21:54:00|612.94|608.94|612.86|608.86|612.94|608.94|612.77|608.77|22
1623102850000|2021-06-07 21:54:10|612.81|608.81|612.85|608.85|612.86|608.86|612.81|608.81|7
1623102860000|2021-06-07 21:54:20|612.91|608.91|613.69|609.69|613.71|609.71|612.91|608.91|20
1623102870000|2021-06-07 21:54:30|613.71|609.71|613.51|609.51|613.73|609.73|613.39|609.39|31
1623102880000|2021-06-07 21:54:40|613.54|609.54|613.52|609.52|613.58|609.58|613.47|609.47|21
1623102890000|2021-06-07 21:54:50|613.49|609.49|613.38|609.38|613.56|609.56|613.38|609.38|21
1623102900000|2021-06-07 21:55:00|613.41|609.41|613.39|609.39|613.42|609.42|613.38|609.38|8
1623102910000|2021-06-07 21:55:10|613.4|609.4|613.26|609.26|613.4|609.4|613.2|609.2|16
1623102920000|2021-06-07 21:55:20|613.28|609.28|613.51|609.51|613.64|609.64|613.22|609.22|26
1623102930000|2021-06-07 21:55:30|613.5|609.5|613.61|609.61|613.61|609.61|613.45|609.45|19
1623102940000|2021-06-07 21:55:40|613.6|609.6|613.62|609.62|613.69|609.69|613.58|609.58|21
1623102950000|2021-06-07 21:55:50|613.59|609.59|613.55|609.55|613.62|609.62|613.48|609.48|22
1623102960000|2021-06-07 21:56:00|613.56|609.56|613.49|609.49|613.68|609.68|613.48|609.48|22
1623102970000|2021-06-07 21:56:10|613.5|609.5|613.6|609.6|613.61|609.61|613.46|609.46|21
1623102980000|2021-06-07 21:56:20|613.61|609.61|613.7|609.7|613.78|609.78|613.61|609.61|12
1623102990000|2021-06-07 21:56:30|613.69|609.69|613.67|609.67|613.74|609.74|613.66|609.66|21
1623103000000|2021-06-07 21:56:40|613.63|609.63|613.57|609.57|613.64|609.64|613.49|609.49|26
1623103010000|2021-06-07 21:56:50|613.61|609.61|613.58|609.58|613.61|609.61|613.55|609.55|15
1623103020000|2021-06-07 21:57:00|613.56|609.56|613.55|609.55|613.58|609.58|613.53|609.53|21
1623103030000|2021-06-07 21:57:10|613.57|609.57|613.38|609.38|613.57|609.57|613.38|609.38|10
1623103040000|2021-06-07 21:57:20|613.41|609.41|612.85|608.85|613.42|609.42|612.85|608.85|25
1623103050000|2021-06-07 21:57:30|612.84|608.84|612.88|608.88|612.88|608.88|612.75|608.75|16
1623103060000|2021-06-07 21:57:40|612.94|608.94|612.96|608.96|613.21|609.21|612.94|608.94|18
1623103070000|2021-06-07 21:57:50|613|609|612.93|608.93|613.01|609.01|612.83|608.83|25
1623103080000|2021-06-07 21:58:00|612.96|608.96|612.9|608.9|612.97|608.97|612.82|608.82|21
1623103090000|2021-06-07 21:58:10|612.88|608.88|612.57|608.57|612.88|608.88|612.57|608.57|26
1623103100000|2021-06-07 21:58:20|612.56|608.56|611.32|607.32|612.56|608.56|611.32|607.32|29
1623103110000|2021-06-07 21:58:30|611.33|607.33|611.9|607.9|611.9|607.9|611.16|607.16|29
1623103120000|2021-06-07 21:58:40|611.91|607.91|611.44|607.44|611.92|607.92|611.44|607.44|31
1623103130000|2021-06-07 21:58:50|611.51|607.51|611.47|607.47|611.54|607.54|611.47|607.47|10
1623103140000|2021-06-07 21:59:00|611.46|607.46|612.56|608.56|612.74|608.74|611.46|607.46|23
1623103150000|2021-06-07 21:59:10|612.4|608.4|612.51|608.51|612.51|608.51|612.31|608.31|19
1623103160000|2021-06-07 21:59:20|612.68|608.68|612.77|608.77|612.89|608.89|612.67|608.67|16
1623103170000|2021-06-07 21:59:30|612.76|608.76|612.57|608.57|612.88|608.88|612.54|608.54|30
1623103180000|2021-06-07 21:59:40|612.51|608.51|612.8|608.8|612.89|608.89|612.48|608.48|25
1623103190000|2021-06-07 21:59:50|612.79|608.79|612.38|608.38|612.82|608.82|612.38|608.38|24
1623103200000|2021-06-07 22:00:00|612.43|608.43|612.22|608.22|612.49|608.49|612.21|608.21|20
1623103210000|2021-06-07 22:00:10|612.24|608.24|611.92|607.92|612.28|608.28|611.85|607.85|30
1623103220000|2021-06-07 22:00:20|612.03|608.03|612.35|608.35|612.35|608.35|611.94|607.94|20
1623103230000|2021-06-07 22:00:30|612.31|608.31|612.37|608.37|612.49|608.49|612.25|608.25|22
1623103240000|2021-06-07 22:00:40|612.31|608.31|612.01|608.01|612.31|608.31|612.01|608.01|28
1623103250000|2021-06-07 22:00:50|612.02|608.02|611.86|607.86|612.02|608.02|611.86|607.86|23
1623103260000|2021-06-07 22:01:00|611.84|607.84|611.82|607.82|611.9|607.9|611.79|607.79|29
1623103270000|2021-06-07 22:01:10|611.83|607.83|611.63|607.63|611.83|607.83|611.63|607.63|17
1623103280000|2021-06-07 22:01:20|611.53|607.53|611.57|607.57|611.63|607.63|611.53|607.53|3
1623103290000|2021-06-07 22:01:30|611.39|607.39|611.02|607.02|611.39|607.39|610.99|606.99|12
1623103300000|2021-06-07 22:01:40|610.94|606.94|610.94|606.94|610.94|606.94|610.92|606.92|3
1623103310000|2021-06-07 22:01:50|610.99|606.99|610.82|606.82|610.99|606.99|610.7|606.7|17
1623103320000|2021-06-07 22:02:00|610.84|606.84|610.22|606.22|610.84|606.84|610.22|606.22|16
1623103330000|2021-06-07 22:02:10|610.23|606.23|608.86|604.86|610.23|606.23|608.86|604.86|26
1623103340000|2021-06-07 22:02:20|608.79|604.79|608.53|604.53|608.81|604.81|608.19|604.19|31
1623103350000|2021-06-07 22:02:30|608.52|604.52|608.35|604.35|608.84|604.84|608.32|604.32|27
1623103360000|2021-06-07 22:02:40|608.29|604.29|607.91|603.91|608.29|604.29|607.77|603.77|29
1623103370000|2021-06-07 22:02:50|607.88|603.88|607.94|603.94|608.26|604.26|607.88|603.88|28
1623103380000|2021-06-07 22:03:00|608.07|604.07|608.27|604.27|608.35|604.35|607.98|603.98|33
1623103390000|2021-06-07 22:03:10|608.26|604.26|609.51|605.51|609.52|605.52|608.26|604.26|21
1623103400000|2021-06-07 22:03:20|609.5|605.5|609.09|605.09|609.82|605.82|608.93|604.93|20
1623103410000|2021-06-07 22:03:30|609.15|605.15|609.5|605.5|610.46|606.46|609.15|605.15|22
1623103420000|2021-06-07 22:03:40|609.86|605.86|609.19|605.19|609.86|605.86|608.92|604.92|18
1623103430000|2021-06-07 22:03:50|609.3|605.3|610.17|606.17|610.19|606.19|609.16|605.16|22
1623103440000|2021-06-07 22:04:00|610.16|606.16|610.99|606.99|610.99|606.99|610.16|606.16|23
1623103450000|2021-06-07 22:04:10|610.98|606.98|611.1|607.1|611.2|607.2|610.98|606.98|25
1623103460000|2021-06-07 22:04:20|611.06|607.06|611.06|607.06|611.07|607.07|610.72|606.72|29
1623103470000|2021-06-07 22:04:30|611.05|607.05|610.73|606.73|611.07|607.07|610.66|606.66|36
1623103480000|2021-06-07 22:04:40|610.76|606.76|611.1|607.1|611.38|607.38|610.74|606.74|29
1623103490000|2021-06-07 22:04:50|611.14|607.14|611.43|607.43|611.44|607.44|611.14|607.14|28
1623103500000|2021-06-07 22:05:00|611.42|607.42|610.89|606.89|611.43|607.43|610.89|606.89|30
1623103510000|2021-06-07 22:05:10|610.93|606.93|610.35|606.35|610.93|606.93|610.29|606.29|29
1623103520000|2021-06-07 22:05:20|610.25|606.25|610.71|606.71|610.71|606.71|610.1|606.1|24
1623103530000|2021-06-07 22:05:30|610.78|606.78|611.32|607.32|611.4|607.4|610.78|606.78|29
1623103540000|2021-06-07 22:05:40|611.31|607.31|611.28|607.28|611.31|607.31|611|607|28
1623103550000|2021-06-07 22:05:50|611.29|607.29|611.28|607.28|611.29|607.29|611.23|607.23|19
1623103560000|2021-06-07 22:06:00|611.26|607.26|611.29|607.29|611.31|607.31|611.22|607.22|17
1623103570000|2021-06-07 22:06:10|611.31|607.31|611.6|607.6|611.6|607.6|611.3|607.3|20
1623103580000|2021-06-07 22:06:20|611.55|607.55|611.73|607.73|611.73|607.73|611.47|607.47|14
1623103590000|2021-06-07 22:06:30|611.7|607.7|611.52|607.52|611.7|607.7|611.52|607.52|13
1623103600000|2021-06-07 22:06:40|611.53|607.53|611.51|607.51|611.53|607.53|611.5|607.5|7
1623103610000|2021-06-07 22:06:50|611.5|607.5|611.58|607.58|611.66|607.66|611.5|607.5|17
1623103620000|2021-06-07 22:07:00|611.6|607.6|610.92|606.92|611.6|607.6|610.89|606.89|19
1623103630000|2021-06-07 22:07:10|610.79|606.79|610.56|606.56|611.02|607.02|610.56|606.56|26
1623103640000|2021-06-07 22:07:20|610.66|606.66|611.07|607.07|611.16|607.16|610.66|606.66|25
1623103650000|2021-06-07 22:07:30|611.05|607.05|611.01|607.01|611.13|607.13|610.89|606.89|26
1623103660000|2021-06-07 22:07:40|611.08|607.08|611.47|607.47|611.49|607.49|611.07|607.07|31
1623103670000|2021-06-07 22:07:50|611.51|607.51|611.67|607.67|611.67|607.67|611.49|607.49|23
1623103680000|2021-06-07 22:08:00|611.66|607.66|611.66|607.66|611.68|607.68|611.64|607.64|15
1623103690000|2021-06-07 22:08:10|611.67|607.67|611.68|607.68|611.68|607.68|611.66|607.66|8
1623103700000|2021-06-07 22:08:20|611.69|607.69|611.31|607.31|611.78|607.78|611.31|607.31|26
1623103710000|2021-06-07 22:08:30|611.32|607.32|611.44|607.44|611.58|607.58|611.31|607.31|21
1623103720000|2021-06-07 22:08:40|611.57|607.57|611.68|607.68|611.7|607.7|611.57|607.57|16
1623103730000|2021-06-07 22:08:50|611.67|607.67|611.55|607.55|611.67|607.67|611.51|607.51|16
1623103740000|2021-06-07 22:09:00|611.54|607.54|611.62|607.62|611.62|607.62|611.37|607.37|20
1623103750000|2021-06-07 22:09:10|611.58|607.58|611.74|607.74|611.79|607.79|611.58|607.58|22
1623103760000|2021-06-07 22:09:20|611.73|607.73|612.07|608.07|612.08|608.08|611.73|607.73|21
1623103770000|2021-06-07 22:09:30|612.05|608.05|612.09|608.09|612.09|608.09|612.01|608.01|16
1623103780000|2021-06-07 22:09:40|612.08|608.08|612.14|608.14|612.16|608.16|612.08|608.08|11
1623103790000|2021-06-07 22:09:50|612.16|608.16|612.59|608.59|612.59|608.59|612.16|608.16|19
1623103800000|2021-06-07 22:10:00|612.72|608.72|612.64|608.64|612.75|608.75|612.64|608.64|18
1623103810000|2021-06-07 22:10:10|612.66|608.66|612.5|608.5|612.66|608.66|612.48|608.48|24
1623103820000|2021-06-07 22:10:20|612.47|608.47|612.41|608.41|612.6|608.6|612.41|608.41|23
1623103830000|2021-06-07 22:10:30|612.39|608.39|612.93|608.93|612.97|608.97|612.34|608.34|30
1623103840000|2021-06-07 22:10:40|612.95|608.95|612.94|608.94|612.96|608.96|612.91|608.91|10
1623103850000|2021-06-07 22:10:50|612.95|608.95|612.83|608.83|612.95|608.95|612.7|608.7|24
1623103860000|2021-06-07 22:11:00|612.75|608.75|613.43|609.43|613.46|609.46|612.73|608.73|24
1623103870000|2021-06-07 22:11:10|613.48|609.48|613.39|609.39|613.58|609.58|613.39|609.39|17
1623103880000|2021-06-07 22:11:20|613.42|609.42|613.62|609.62|613.62|609.62|613.38|609.38|18
1623103890000|2021-06-07 22:11:30|613.69|609.69|614.3|610.3|614.3|610.3|613.69|609.69|22
1623103900000|2021-06-07 22:11:40|614.32|610.32|615.02|611.02|615.13|611.13|614.32|610.32|31
1623103910000|2021-06-07 22:11:50|615.13|611.13|615.68|611.68|615.72|611.72|615.13|611.13|28
1623103920000|2021-06-07 22:12:00|615.76|611.76|615.02|611.02|615.76|611.76|614.94|610.94|31
1623103930000|2021-06-07 22:12:10|615|611|614.86|610.86|615|611|614.77|610.77|26
1623103940000|2021-06-07 22:12:20|614.88|610.88|614.85|610.85|615.06|611.06|614.85|610.85|27
1623103950000|2021-06-07 22:12:30|614.83|610.83|615.08|611.08|615.15|611.15|614.8|610.8|29
1623103960000|2021-06-07 22:12:40|615.07|611.07|615.32|611.32|615.32|611.32|615.07|611.07|24
1623103970000|2021-06-07 22:12:50|615.31|611.31|615.37|611.37|615.38|611.38|615.31|611.31|19
1623103980000|2021-06-07 22:13:00|615.41|611.41|615.11|611.11|615.45|611.45|614.96|610.96|30
1623103990000|2021-06-07 22:13:10|615.07|611.07|614.83|610.83|615.12|611.12|614.82|610.82|21
1623104000000|2021-06-07 22:13:20|614.82|610.82|615.04|611.04|615.08|611.08|614.74|610.74|29
1623104010000|2021-06-07 22:13:30|615.06|611.06|615.65|611.65|615.7|611.7|615.06|611.06|31
1623104020000|2021-06-07 22:13:40|615.67|611.67|615.55|611.55|615.67|611.67|615.45|611.45|30
1623104030000|2021-06-07 22:13:50|615.61|611.61|616.11|612.11|616.14|612.14|615.61|611.61|27
1623104040000|2021-06-07 22:14:00|616.12|612.12|616.83|612.83|616.93|612.93|616.12|612.12|27
1623104050000|2021-06-07 22:14:10|616.86|612.86|616.44|612.44|616.9|612.9|616.3|612.3|34
1623104060000|2021-06-07 22:14:20|616.41|612.41|616.58|612.58|616.59|612.59|616.4|612.4|23
1623104070000|2021-06-07 22:14:30|616.57|612.57|616.63|612.63|616.63|612.63|616.27|612.27|32
1623104080000|2021-06-07 22:14:40|616.64|612.64|616.12|612.12|616.64|612.64|616.12|612.12|18
1623104090000|2021-06-07 22:14:50|616.1|612.1|616.09|612.09|616.13|612.13|615.98|611.98|31
1623104100000|2021-06-07 22:15:00|616.1|612.1|615.47|611.47|616.24|612.24|615.42|611.42|36
1623104110000|2021-06-07 22:15:10|615.45|611.45|615.04|611.04|615.46|611.46|615.03|611.03|20
1623104120000|2021-06-07 22:15:20|615.08|611.08|615.27|611.27|615.27|611.27|615.02|611.02|26
1623104130000|2021-06-07 22:15:30|615.3|611.3|615.22|611.22|615.4|611.4|615.09|611.09|22
1623104140000|2021-06-07 22:15:40|615.24|611.24|615.45|611.45|615.51|611.51|615.23|611.23|25
1623104150000|2021-06-07 22:15:50|615.44|611.44|615.28|611.28|615.44|611.44|615.23|611.23|28
1623104160000|2021-06-07 22:16:00|615.29|611.29|615.17|611.17|615.36|611.36|615.16|611.16|24
1623104170000|2021-06-07 22:16:10|615.18|611.18|614.98|610.98|615.28|611.28|614.98|610.98|23
1623104180000|2021-06-07 22:16:20|614.97|610.97|614.88|610.88|614.97|610.97|614.71|610.71|20
1623104190000|2021-06-07 22:16:30|614.9|610.9|614.39|610.39|614.9|610.9|614.35|610.35|28
1623104200000|2021-06-07 22:16:40|614.5|610.5|614.48|610.48|614.5|610.5|614.36|610.36|11
1623104210000|2021-06-07 22:16:50|614.47|610.47|614.5|610.5|614.58|610.58|614.47|610.47|22
1623104220000|2021-06-07 22:17:00|614.49|610.49|614.5|610.5|614.62|610.62|614.42|610.42|22
1623104230000|2021-06-07 22:17:10|614.51|610.51|614.51|610.51|614.78|610.78|614.5|610.5|28
1623104240000|2021-06-07 22:17:20|614.49|610.49|614.02|610.02|614.54|610.54|614.02|610.02|30
1623104250000|2021-06-07 22:17:30|614|610|613.79|609.79|614.1|610.1|613.75|609.75|27
1623104260000|2021-06-07 22:17:40|613.8|609.8|614.02|610.02|614.24|610.24|613.8|609.8|25
1623104270000|2021-06-07 22:17:50|614.1|610.1|613.79|609.79|614.12|610.12|613.79|609.79|24
1623104280000|2021-06-07 22:18:00|613.71|609.71|613.62|609.62|613.78|609.78|613.54|609.54|29
1623104290000|2021-06-07 22:18:10|613.65|609.65|614.03|610.03|614.18|610.18|613.65|609.65|30
1623104300000|2021-06-07 22:18:20|614.02|610.02|614.06|610.06|614.14|610.14|613.9|609.9|32
1623104310000|2021-06-07 22:18:30|614.05|610.05|613.85|609.85|614.11|610.11|613.81|609.81|26
1623104320000|2021-06-07 22:18:40|613.86|609.86|613.83|609.83|613.9|609.9|613.8|609.8|18
1623104330000|2021-06-07 22:18:50|613.87|609.87|613.95|609.95|614.01|610.01|613.82|609.82|22
1623104340000|2021-06-07 22:19:00|613.99|609.99|614.02|610.02|614.11|610.11|613.99|609.99|24
1623104350000|2021-06-07 22:19:10|614.03|610.03|613.87|609.87|614.04|610.04|613.81|609.81|26
1623104360000|2021-06-07 22:19:20|613.93|609.93|613.81|609.81|614.14|610.14|613.78|609.78|31
1623104370000|2021-06-07 22:19:30|613.76|609.76|613.74|609.74|613.78|609.78|613.69|609.69|20
1623104380000|2021-06-07 22:19:40|613.75|609.75|613.84|609.84|613.96|609.96|613.71|609.71|31
1623104390000|2021-06-07 22:19:50|613.89|609.89|613.31|609.31|613.93|609.93|613.29|609.29|28
1623104400000|2021-06-07 22:20:00|613.32|609.32|613.51|609.51|613.56|609.56|613.3|609.3|18
1623104410000|2021-06-07 22:20:10|613.46|609.46|613.35|609.35|613.46|609.46|613.25|609.25|22
1623104420000|2021-06-07 22:20:20|613.34|609.34|613.32|609.32|613.41|609.41|613.29|609.29|19
1623104430000|2021-06-07 22:20:30|613.34|609.34|613.14|609.14|613.41|609.41|613.14|609.14|23
1623104440000|2021-06-07 22:20:40|613.05|609.05|613.37|609.37|613.37|609.37|612.99|608.99|29
1623104450000|2021-06-07 22:20:50|613.38|609.38|613.91|609.91|613.93|609.93|613.35|609.35|26
1623104460000|2021-06-07 22:21:00|613.92|609.92|613.55|609.55|613.92|609.92|613.45|609.45|26
1623104470000|2021-06-07 22:21:10|613.54|609.54|613.92|609.92|613.92|609.92|613.46|609.46|27
1623104480000|2021-06-07 22:21:20|613.93|609.93|613.84|609.84|613.93|609.93|613.6|609.6|30
1623104490000|2021-06-07 22:21:30|613.86|609.86|614.24|610.24|614.35|610.35|613.83|609.83|24
1623104500000|2021-06-07 22:21:40|614.25|610.25|614|610|614.32|610.32|614|610|24
1623104510000|2021-06-07 22:21:50|613.99|609.99|614.21|610.21|614.27|610.27|613.94|609.94|28
1623104520000|2021-06-07 22:22:00|614.23|610.23|613.97|609.97|614.23|610.23|613.96|609.96|30
1623104530000|2021-06-07 22:22:10|613.96|609.96|613.93|609.93|613.99|609.99|613.85|609.85|25
1623104540000|2021-06-07 22:22:20|613.88|609.88|614.18|610.18|614.18|610.18|613.88|609.88|26
1623104550000|2021-06-07 22:22:30|614.19|610.19|614.24|610.24|614.28|610.28|614.15|610.15|21
1623104560000|2021-06-07 22:22:40|614.25|610.25|615.29|611.29|615.49|611.49|614.25|610.25|31
1623104570000|2021-06-07 22:22:50|615.31|611.31|615.57|611.57|615.57|611.57|615.28|611.28|9
1623104580000|2021-06-07 22:23:00|615.58|611.58|615.44|611.44|615.58|611.58|614.91|610.91|9
1623104590000|2021-06-07 22:23:10|615.42|611.42|615.35|611.35|615.42|611.42|615.32|611.32|14
1623104600000|2021-06-07 22:23:20|615.43|611.43|615.21|611.21|615.49|611.49|615.21|611.21|19
1623104610000|2021-06-07 22:23:30|615.19|611.19|615.25|611.25|615.26|611.26|615|611|30
1623104620000|2021-06-07 22:23:40|615.23|611.23|615.32|611.32|615.33|611.33|615.21|611.21|26
1623104630000|2021-06-07 22:23:50|615.31|611.31|615.28|611.28|615.31|611.31|615.13|611.13|33
1623104640000|2021-06-07 22:24:00|615.29|611.29|615.23|611.23|615.32|611.32|615.21|611.21|23
1623104650000|2021-06-07 22:24:10|615.24|611.24|614.53|610.53|615.26|611.26|614.52|610.52|29
1623104660000|2021-06-07 22:24:20|614.52|610.52|614.69|610.69|614.69|610.69|614.42|610.42|26
1623104670000|2021-06-07 22:24:30|614.67|610.67|614.7|610.7|614.82|610.82|614.5|610.5|28
1623104680000|2021-06-07 22:24:40|614.75|610.75|614.51|610.51|614.75|610.75|614.43|610.43|25
1623104690000|2021-06-07 22:24:50|614.52|610.52|614.67|610.67|614.73|610.73|614.52|610.52|22
1623104700000|2021-06-07 22:25:00|614.68|610.68|614.41|610.41|614.68|610.68|614.37|610.37|24
1623104710000|2021-06-07 22:25:10|614.42|610.42|614.31|610.31|614.45|610.45|614.3|610.3|23
1623104720000|2021-06-07 22:25:20|614.29|610.29|614.08|610.08|614.33|610.33|614.06|610.06|16
1623104730000|2021-06-07 22:25:30|614.12|610.12|614.58|610.58|614.58|610.58|614.11|610.11|28
1623104740000|2021-06-07 22:25:40|614.59|610.59|614.47|610.47|614.59|610.59|614.47|610.47|14
1623104750000|2021-06-07 22:25:50|614.5|610.5|614.5|610.5|614.51|610.51|614.47|610.47|9
1623104760000|2021-06-07 22:26:00|614.51|610.51|613.7|609.7|614.52|610.52|613.7|609.7|30
1623104770000|2021-06-07 22:26:10|613.71|609.71|613.16|609.16|613.74|609.74|613.16|609.16|27
1623104780000|2021-06-07 22:26:20|613.21|609.21|612.8|608.8|613.21|609.21|612.78|608.78|23
1623104790000|2021-06-07 22:26:30|612.79|608.79|612.92|608.92|612.92|608.92|612.36|608.36|25
1623104800000|2021-06-07 22:26:40|612.82|608.82|613.2|609.2|613.2|609.2|612.71|608.71|30
1623104810000|2021-06-07 22:26:50|613.23|609.23|613.39|609.39|613.39|609.39|613.12|609.12|32
1623104820000|2021-06-07 22:27:00|613.38|609.38|613.68|609.68|613.8|609.8|613.38|609.38|32
1623104830000|2021-06-07 22:27:10|613.62|609.62|613.63|609.63|613.66|609.66|613.59|609.59|28
1623104840000|2021-06-07 22:27:20|613.58|609.58|613.37|609.37|613.6|609.6|613.37|609.37|24
1623104850000|2021-06-07 22:27:30|613.38|609.38|613.28|609.28|613.46|609.46|613.14|609.14|33
1623104860000|2021-06-07 22:27:40|613.27|609.27|613.4|609.4|613.43|609.43|613.17|609.17|26
1623104870000|2021-06-07 22:27:50|613.38|609.38|613.45|609.45|613.45|609.45|613.2|609.2|22
1623104880000|2021-06-07 22:28:00|613.43|609.43|613.26|609.26|613.45|609.45|613.21|609.21|29
1623104890000|2021-06-07 22:28:10|613.27|609.27|613.26|609.26|613.29|609.29|613.23|609.23|27
1623104900000|2021-06-07 22:28:20|613.25|609.25|612.73|608.73|613.26|609.26|612.66|608.66|33
1623104910000|2021-06-07 22:28:30|612.76|608.76|612.81|608.81|612.84|608.84|612.76|608.76|21
1623104920000|2021-06-07 22:28:40|612.78|608.78|612.78|608.78|612.81|608.81|612.71|608.71|23
1623104930000|2021-06-07 22:28:50|612.67|608.67|612.6|608.6|612.67|608.67|612.54|608.54|18
1623104940000|2021-06-07 22:29:00|612.61|608.61|612.57|608.57|612.61|608.61|612.57|608.57|10
1623104950000|2021-06-07 22:29:10|612.53|608.53|612.44|608.44|612.53|608.53|612.36|608.36|26
1623104960000|2021-06-07 22:29:20|612.51|608.51|613.11|609.11|613.11|609.11|612.51|608.51|20
1623104970000|2021-06-07 22:29:30|613.23|609.23|613.34|609.34|613.35|609.35|613.23|609.23|14
1623104980000|2021-06-07 22:29:40|613.33|609.33|613.28|609.28|613.39|609.39|613.23|609.23|22
1623104990000|2021-06-07 22:29:50|613.27|609.27|613.62|609.62|613.62|609.62|613.26|609.26|13
1623105000000|2021-06-07 22:30:00|613.64|609.64|613.62|609.62|613.64|609.64|613.26|609.26|25
1623105010000|2021-06-07 22:30:10|613.66|609.66|613.67|609.67|613.69|609.69|613.66|609.66|12
1623105020000|2021-06-07 22:30:20|613.68|609.68|613.94|609.94|614.02|610.02|613.68|609.68|13
1623105030000|2021-06-07 22:30:30|613.99|609.99|613.78|609.78|614.18|610.18|613.77|609.77|18
1623105040000|2021-06-07 22:30:40|614.17|610.17|614.22|610.22|614.22|610.22|614.11|610.11|17
1623105050000|2021-06-07 22:30:50|614.17|610.17|614.24|610.24|614.26|610.26|614.17|610.17|10
1623105060000|2021-06-07 22:31:00|614.23|610.23|613.4|609.4|614.23|610.23|613.33|609.33|32
1623105070000|2021-06-07 22:31:10|613.41|609.41|613.12|609.12|613.48|609.48|613.1|609.1|25
1623105080000|2021-06-07 22:31:20|613.1|609.1|613.45|609.45|613.45|609.45|612.66|608.66|17
1623105090000|2021-06-07 22:31:30|613.07|609.07|613.16|609.16|613.47|609.47|612.56|608.56|29
1623105100000|2021-06-07 22:31:40|613.15|609.15|612.54|608.54|613.15|609.15|612.38|608.38|26
1623105110000|2021-06-07 22:31:50|612.53|608.53|612.4|608.4|612.66|608.66|612.35|608.35|26
1623105120000|2021-06-07 22:32:00|612.38|608.38|612.3|608.3|612.48|608.48|612.3|608.3|21
1623105130000|2021-06-07 22:32:10|612.28|608.28|611.77|607.77|612.28|608.28|611.77|607.77|21
1623105140000|2021-06-07 22:32:20|611.78|607.78|611.1|607.1|611.78|607.78|611.1|607.1|21
1623105150000|2021-06-07 22:32:30|611.11|607.11|611.25|607.25|611.45|607.45|610.92|606.92|36
1623105160000|2021-06-07 22:32:40|611.26|607.26|611.38|607.38|611.46|607.46|611.23|607.23|25
1623105170000|2021-06-07 22:32:50|611.39|607.39|611.45|607.45|611.77|607.77|611.39|607.39|24
1623105180000|2021-06-07 22:33:00|611.41|607.41|611.35|607.35|611.85|607.85|611.35|607.35|27
1623105190000|2021-06-07 22:33:10|611.44|607.44|611.8|607.8|611.9|607.9|611.43|607.43|19
1623105200000|2021-06-07 22:33:20|611.81|607.81|611.91|607.91|611.91|607.91|611.81|607.81|14
1623105210000|2021-06-07 22:33:30|611.92|607.92|612.23|608.23|612.25|608.25|611.92|607.92|27
1623105220000|2021-06-07 22:33:40|612.24|608.24|611.69|607.69|612.24|608.24|611.66|607.66|29
1623105230000|2021-06-07 22:33:50|611.68|607.68|611.93|607.93|611.93|607.93|611.67|607.67|29
1623105240000|2021-06-07 22:34:00|611.89|607.89|611.95|607.95|612.33|608.33|611.89|607.89|29
1623105250000|2021-06-07 22:34:10|611.91|607.91|612.13|608.13|612.26|608.26|611.9|607.9|24
1623105260000|2021-06-07 22:34:20|612.14|608.14|612.16|608.16|612.16|608.16|612.08|608.08|16
1623105270000|2021-06-07 22:34:30|612.25|608.25|612.01|608.01|612.25|608.25|612.01|608.01|23
1623105280000|2021-06-07 22:34:40|612.02|608.02|612.01|608.01|612.02|608.02|612|608|18
1623105290000|2021-06-07 22:34:50|612.02|608.02|612.05|608.05|612.2|608.2|611.97|607.97|19
1623105300000|2021-06-07 22:35:00|612.04|608.04|611.29|607.29|612.08|608.08|611.27|607.27|31
1623105310000|2021-06-07 22:35:10|611.28|607.28|611.08|607.08|611.28|607.28|611|607|27
1623105320000|2021-06-07 22:35:20|611.07|607.07|610.91|606.91|611.07|607.07|610.88|606.88|17
1623105330000|2021-06-07 22:35:30|610.9|606.9|610.88|606.88|610.98|606.98|610.84|606.84|21
1623105340000|2021-06-07 22:35:40|610.89|606.89|611.04|607.04|611.11|607.11|610.87|606.87|27
1623105350000|2021-06-07 22:35:50|611.02|607.02|610.83|606.83|611.26|607.26|610.83|606.83|31
1623105360000|2021-06-07 22:36:00|610.85|606.85|610.94|606.94|611.02|607.02|610.83|606.83|30
1623105370000|2021-06-07 22:36:10|610.89|606.89|610.84|606.84|611.02|607.02|610.83|606.83|29
1623105380000|2021-06-07 22:36:20|610.81|606.81|610.56|606.56|610.89|606.89|610.56|606.56|22
1623105390000|2021-06-07 22:36:30|610.54|606.54|610.61|606.61|610.61|606.61|610.38|606.38|33
1623105400000|2021-06-07 22:36:40|610.64|606.64|610.44|606.44|610.75|606.75|610.34|606.34|28
1623105410000|2021-06-07 22:36:50|610.43|606.43|610.5|606.5|610.5|606.5|610.26|606.26|34
1623105420000|2021-06-07 22:37:00|610.52|606.52|610.2|606.2|610.6|606.6|610.2|606.2|36
1623105430000|2021-06-07 22:37:10|610.22|606.22|610.24|606.24|610.35|606.35|610.05|606.05|27
1623105440000|2021-06-07 22:37:20|610.25|606.25|610.51|606.51|610.59|606.59|610.24|606.24|30
1623105450000|2021-06-07 22:37:30|610.49|606.49|610.23|606.23|610.51|606.51|610.18|606.18|27
1623105460000|2021-06-07 22:37:40|610.26|606.26|610.13|606.13|610.37|606.37|610.13|606.13|25
1623105470000|2021-06-07 22:37:50|610.16|606.16|610.15|606.15|610.26|606.26|610.14|606.14|18
1623105480000|2021-06-07 22:38:00|610.16|606.16|610.21|606.21|610.77|606.77|610.16|606.16|33
1623105490000|2021-06-07 22:38:10|610.01|606.01|609.8|605.8|610.02|606.02|609.8|605.8|23
1623105500000|2021-06-07 22:38:20|609.81|605.81|609.56|605.56|609.81|605.81|609.44|605.44|32
1623105510000|2021-06-07 22:38:30|609.49|605.49|609.22|605.22|609.57|605.57|609.22|605.22|30
1623105520000|2021-06-07 22:38:40|609.23|605.23|609.36|605.36|609.42|605.42|609.23|605.23|25
1623105530000|2021-06-07 22:38:50|609.37|605.37|609.38|605.38|609.52|605.52|609.27|605.27|30
1623105540000|2021-06-07 22:39:00|609.33|605.33|609.48|605.48|609.53|605.53|609.29|605.29|33
1623105550000|2021-06-07 22:39:10|609.51|605.51|609.91|605.91|609.93|605.93|609.51|605.51|30
1623105560000|2021-06-07 22:39:20|609.9|605.9|610.11|606.11|610.13|606.13|609.86|605.86|22
1623105570000|2021-06-07 22:39:30|610.12|606.12|610.23|606.23|610.23|606.23|610.06|606.06|17
1623105580000|2021-06-07 22:39:40|610.24|606.24|610.22|606.22|610.25|606.25|610.12|606.12|18
1623105590000|2021-06-07 22:39:50|610.21|606.21|610.33|606.33|610.33|606.33|610.21|606.21|9
1623105600000|2021-06-07 22:40:00|610.31|606.31|610.76|606.76|610.76|606.76|610.29|606.29|19
1623105610000|2021-06-07 22:40:10|610.79|606.79|611.22|607.22|611.26|607.26|610.79|606.79|18
1623105620000|2021-06-07 22:40:20|611.2|607.2|611.22|607.22|611.22|607.22|611.09|607.09|15
1623105630000|2021-06-07 22:40:30|611.23|607.23|611.55|607.55|611.55|607.55|611.23|607.23|9
1623105640000|2021-06-07 22:40:40|611.56|607.56|611.08|607.08|611.56|607.56|610.91|606.91|19
1623105650000|2021-06-07 22:40:50|611.06|607.06|610.55|606.55|611.06|607.06|610.51|606.51|26
1623105660000|2021-06-07 22:41:00|610.46|606.46|610.42|606.42|610.63|606.63|610.41|606.41|29
1623105670000|2021-06-07 22:41:10|610.22|606.22|610.27|606.27|610.33|606.33|609.98|605.98|27
1623105680000|2021-06-07 22:41:20|610.28|606.28|610.31|606.31|610.35|606.35|610.28|606.28|20
1623105690000|2021-06-07 22:41:30|610.35|606.35|610.29|606.29|610.35|606.35|610.2|606.2|23
1623105700000|2021-06-07 22:41:40|610.3|606.3|610.49|606.49|610.7|606.7|610.29|606.29|29
1623105710000|2021-06-07 22:41:50|610.51|606.51|610.33|606.33|610.59|606.59|610.32|606.32|29
1623105720000|2021-06-07 22:42:00|610.4|606.4|609.48|605.48|610.4|606.4|609.46|605.46|29
1623105730000|2021-06-07 22:42:10|609.47|605.47|609.43|605.43|609.53|605.53|609.38|605.38|17
1623105740000|2021-06-07 22:42:20|609.45|605.45|609.5|605.5|609.5|605.5|609.21|605.21|24
1623105750000|2021-06-07 22:42:30|609.49|605.49|609.36|605.36|609.67|605.67|609.34|605.34|30
1623105760000|2021-06-07 22:42:40|609.34|605.34|609.42|605.42|609.47|605.47|609.32|605.32|19
1623105770000|2021-06-07 22:42:50|609.45|605.45|609.6|605.6|609.63|605.63|609.34|605.34|28
1623105780000|2021-06-07 22:43:00|609.62|605.62|609.89|605.89|609.89|605.89|609.59|605.59|29
1623105790000|2021-06-07 22:43:10|609.9|605.9|609.68|605.68|609.9|605.9|609.68|605.68|18
1623105800000|2021-06-07 22:43:20|610.09|606.09|609.64|605.64|610.15|606.15|609.64|605.64|32
1623105810000|2021-06-07 22:43:30|609.66|605.66|609.76|605.76|609.76|605.76|609.66|605.66|12
1623105820000|2021-06-07 22:43:40|609.75|605.75|609.22|605.22|609.78|605.78|609.14|605.14|32
1623105830000|2021-06-07 22:43:50|609.2|605.2|609.55|605.55|609.62|605.62|609.2|605.2|32
1623105840000|2021-06-07 22:44:00|609.56|605.56|609.5|605.5|609.62|605.62|609.38|605.38|30
1623105850000|2021-06-07 22:44:10|609.54|605.54|609.7|605.7|609.73|605.73|609.44|605.44|27
1623105860000|2021-06-07 22:44:20|609.68|605.68|609.39|605.39|609.68|605.68|609.39|605.39|24
1623105870000|2021-06-07 22:44:30|609.33|605.33|609.42|605.42|609.49|605.49|609.33|605.33|25
1623105880000|2021-06-07 22:44:40|609.41|605.41|609.4|605.4|609.45|605.45|609.39|605.39|27
1623105890000|2021-06-07 22:44:50|609.44|605.44|609.48|605.48|609.49|605.49|609.38|605.38|23
1623105900000|2021-06-07 22:45:00|609.5|605.5|610.19|606.19|610.27|606.27|609.48|605.48|27
1623105910000|2021-06-07 22:45:10|610.23|606.23|610.28|606.28|610.53|606.53|610.07|606.07|24
1623105920000|2021-06-07 22:45:20|610.3|606.3|610.37|606.37|610.65|606.65|609.94|605.94|22
1623105930000|2021-06-07 22:45:30|610.46|606.46|611.62|607.62|611.62|607.62|609.94|605.94|22
1623105940000|2021-06-07 22:45:40|611.51|607.51|612.07|608.07|612.2|608.2|611.39|607.39|21
1623105950000|2021-06-07 22:45:50|612.06|608.06|612.13|608.13|612.25|608.25|612.05|608.05|28
1623105960000|2021-06-07 22:46:00|612.12|608.12|611.86|607.86|612.12|608.12|611.85|607.85|29
1623105970000|2021-06-07 22:46:10|611.85|607.85|612.01|608.01|612.03|608.03|611.84|607.84|28
1623105980000|2021-06-07 22:46:20|612.02|608.02|612.36|608.36|612.37|608.37|612.02|608.02|27
1623105990000|2021-06-07 22:46:30|612.39|608.39|612.38|608.38|612.39|608.39|612.25|608.25|21
1623106000000|2021-06-07 22:46:40|612.37|608.37|612.07|608.07|612.38|608.38|611.99|607.99|26
1623106010000|2021-06-07 22:46:50|612.09|608.09|611.87|607.87|612.12|608.12|611.87|607.87|21
1623106020000|2021-06-07 22:47:00|611.88|607.88|611.53|607.53|611.89|607.89|611.53|607.53|28
1623106030000|2021-06-07 22:47:10|611.52|607.52|611.04|607.04|611.55|607.55|611.03|607.03|31
1623106040000|2021-06-07 22:47:20|611.07|607.07|610.92|606.92|611.23|607.23|610.92|606.92|30
1623106050000|2021-06-07 22:47:30|610.93|606.93|611.08|607.08|611.12|607.12|610.93|606.93|25
1623106060000|2021-06-07 22:47:40|611.09|607.09|610.74|606.74|611.15|607.15|610.71|606.71|21
1623106070000|2021-06-07 22:47:50|610.75|606.75|610.7|606.7|610.78|606.78|610.68|606.68|10
1623106080000|2021-06-07 22:48:00|610.71|606.71|610.18|606.18|610.74|606.74|610.18|606.18|21
1623106090000|2021-06-07 22:48:10|610.15|606.15|609.88|605.88|610.24|606.24|609.85|605.85|23
1623106100000|2021-06-07 22:48:20|609.89|605.89|609.94|605.94|609.95|605.95|609.88|605.88|18
1623106110000|2021-06-07 22:48:30|609.93|605.93|609.9|605.9|609.93|605.93|609.86|605.86|23
1623106120000|2021-06-07 22:48:40|609.86|605.86|610.86|606.86|610.86|606.86|609.86|605.86|28
1623106130000|2021-06-07 22:48:50|610.87|606.87|611.12|607.12|611.2|607.2|610.87|606.87|24
1623106140000|2021-06-07 22:49:00|611.11|607.11|611.11|607.11|611.13|607.13|610.99|606.99|26
1623106150000|2021-06-07 22:49:10|611.1|607.1|611.39|607.39|611.47|607.47|611.06|607.06|22
1623106160000|2021-06-07 22:49:20|611.42|607.42|611.57|607.57|611.57|607.57|611.42|607.42|24
1623106170000|2021-06-07 22:49:30|611.58|607.58|611.9|607.9|611.9|607.9|611.56|607.56|23
1623106180000|2021-06-07 22:49:40|611.88|607.88|611.85|607.85|611.92|607.92|611.79|607.79|10
1623106190000|2021-06-07 22:49:50|611.83|607.83|611.69|607.69|611.85|607.85|611.61|607.61|21
1623106200000|2021-06-07 22:50:00|611.67|607.67|611.98|607.98|611.98|607.98|611.67|607.67|19
1623106210000|2021-06-07 22:50:10|612|608|612.06|608.06|612.08|608.08|612|608|10
1623106220000|2021-06-07 22:50:20|612.07|608.07|612.24|608.24|612.26|608.26|612.07|608.07|10
1623106230000|2021-06-07 22:50:30|612.15|608.15|612.23|608.23|612.23|608.23|612.13|608.13|7
1623106240000|2021-06-07 22:50:40|612.24|608.24|612.66|608.66|612.66|608.66|612.24|608.24|16
1623106250000|2021-06-07 22:50:50|612.65|608.65|612.3|608.3|612.65|608.65|612.28|608.28|27
1623106260000|2021-06-07 22:51:00|612.31|608.31|612.08|608.08|612.35|608.35|612.07|608.07|34
1623106270000|2021-06-07 22:51:10|612.07|608.07|612.19|608.19|612.19|608.19|612.07|608.07|20
1623106280000|2021-06-07 22:51:20|612.14|608.14|612.2|608.2|612.21|608.21|612.14|608.14|13
1623106290000|2021-06-07 22:51:30|612.21|608.21|612.18|608.18|612.22|608.22|612.18|608.18|19
1623106300000|2021-06-07 22:51:40|612.19|608.19|612.1|608.1|612.19|608.19|612.07|608.07|18
1623106310000|2021-06-07 22:51:50|612.11|608.11|611.99|607.99|612.11|608.11|611.98|607.98|12
1623106320000|2021-06-07 22:52:00|611.98|607.98|611.51|607.51|612|608|611.48|607.48|27
1623106330000|2021-06-07 22:52:10|611.5|607.5|611.56|607.56|611.65|607.65|611.5|607.5|19
1623106340000|2021-06-07 22:52:20|611.57|607.57|611.5|607.5|611.58|607.58|611.5|607.5|14
1623106350000|2021-06-07 22:52:30|611.51|607.51|611.38|607.38|611.51|607.51|611.32|607.32|18
1623106360000|2021-06-07 22:52:40|611.37|607.37|611.1|607.1|611.37|607.37|611.08|607.08|14
1623106370000|2021-06-07 22:52:50|611.09|607.09|610.56|606.56|611.1|607.1|610.47|606.47|20
1623106380000|2021-06-07 22:53:00|610.57|606.57|610.57|606.57|610.57|606.57|610.54|606.54|18
1623106390000|2021-06-07 22:53:10|610.56|606.56|609.85|605.85|610.56|606.56|609.85|605.85|29
1623106400000|2021-06-07 22:53:20|609.86|605.86|609.98|605.98|610.18|606.18|609.82|605.82|31
1623106410000|2021-06-07 22:53:30|609.97|605.97|610.3|606.3|610.3|606.3|609.88|605.88|22
1623106420000|2021-06-07 22:53:40|610.36|606.36|610.29|606.29|610.47|606.47|610.14|606.14|26
1623106430000|2021-06-07 22:53:50|610.3|606.3|609.87|605.87|610.3|606.3|609.79|605.79|34
1623106440000|2021-06-07 22:54:00|609.88|605.88|609.77|605.77|609.9|605.9|609.72|605.72|22
1623106450000|2021-06-07 22:54:10|609.78|605.78|609.63|605.63|609.84|605.84|609.51|605.51|30
1623106460000|2021-06-07 22:54:20|609.49|605.49|609.43|605.43|609.52|605.52|609.38|605.38|23
1623106470000|2021-06-07 22:54:30|609.42|605.42|608.93|604.93|609.42|605.42|608.92|604.92|26
1623106480000|2021-06-07 22:54:40|608.92|604.92|608.91|604.91|609.12|605.12|608.91|604.91|23
1623106490000|2021-06-07 22:54:50|608.95|604.95|608.96|604.96|608.97|604.97|608.91|604.91|13
1623106500000|2021-06-07 22:55:00|608.93|604.93|609.26|605.26|609.29|605.29|608.93|604.93|23
1623106510000|2021-06-07 22:55:10|609.27|605.27|609.4|605.4|609.4|605.4|609.25|605.25|16
1623106520000|2021-06-07 22:55:20|609.65|605.65|609.75|605.75|609.76|605.76|609.65|605.65|18
1623106530000|2021-06-07 22:55:30|609.78|605.78|609.77|605.77|609.91|605.91|609.74|605.74|22
1623106540000|2021-06-07 22:55:40|609.78|605.78|609.7|605.7|609.79|605.79|609.66|605.66|21
1623106550000|2021-06-07 22:55:50|609.71|605.71|610.01|606.01|610.07|606.07|609.71|605.71|19
1623106560000|2021-06-07 22:56:00|609.97|605.97|610.14|606.14|610.14|606.14|609.89|605.89|21
1623106570000|2021-06-07 22:56:10|610.15|606.15|611.16|607.16|611.16|607.16|610|606|25
1623106580000|2021-06-07 22:56:20|610.95|606.95|611.51|607.51|611.52|607.52|610.74|606.74|24
1623106590000|2021-06-07 22:56:30|611.54|607.54|611.72|607.72|611.72|607.72|611.54|607.54|20
1623106600000|2021-06-07 22:56:40|611.71|607.71|611.69|607.69|611.71|607.71|611.59|607.59|26
1623106610000|2021-06-07 22:56:50|611.68|607.68|611.68|607.68|611.77|607.77|611.51|607.51|32
1623106620000|2021-06-07 22:57:00|611.67|607.67|611.63|607.63|611.68|607.68|611.55|607.55|20
1623106630000|2021-06-07 22:57:10|611.62|607.62|611.55|607.55|611.66|607.66|611.55|607.55|20
1623106640000|2021-06-07 22:57:20|611.49|607.49|610.93|606.93|611.49|607.49|610.92|606.92|29
1623106650000|2021-06-07 22:57:30|610.92|606.92|611.71|607.71|611.71|607.71|610.83|606.83|22
1623106660000|2021-06-07 22:57:40|611.7|607.7|611.92|607.92|611.92|607.92|611.44|607.44|15
1623106670000|2021-06-07 22:57:50|611.94|607.94|612.15|608.15|612.15|608.15|611.94|607.94|8
1623106680000|2021-06-07 22:58:00|612.14|608.14|612.23|608.23|612.31|608.31|611.86|607.86|24
1623106690000|2021-06-07 22:58:10|612.18|608.18|612.29|608.29|612.29|608.29|612.14|608.14|12
1623106700000|2021-06-07 22:58:20|612.2|608.2|612.19|608.19|612.28|608.28|612.14|608.14|23
1623106710000|2021-06-07 22:58:30|612.32|608.32|612.22|608.22|612.32|608.32|612.16|608.16|18
1623106720000|2021-06-07 22:58:40|612.23|608.23|612.44|608.44|612.44|608.44|612.22|608.22|9
1623106730000|2021-06-07 22:58:50|612.47|608.47|612.02|608.02|612.48|608.48|612|608|24
1623106740000|2021-06-07 22:59:00|612.03|608.03|611.92|607.92|612.05|608.05|611.78|607.78|26
1623106750000|2021-06-07 22:59:10|611.9|607.9|611.96|607.96|611.97|607.97|611.9|607.9|18
1623106760000|2021-06-07 22:59:20|611.91|607.91|612.15|608.15|612.15|608.15|611.9|607.9|19
1623106770000|2021-06-07 22:59:30|612.27|608.27|612.5|608.5|612.62|608.62|612.27|608.27|18
1623106780000|2021-06-07 22:59:40|612.49|608.49|612.64|608.64|612.64|608.64|612.49|608.49|18
1623106790000|2021-06-07 22:59:50|612.65|608.65|612.69|608.69|612.7|608.7|612.61|608.61|21
1623106800000|2021-06-07 23:00:00|612.66|608.66|612.04|608.04|612.66|608.66|611.83|607.83|32
1623106810000|2021-06-07 23:00:10|612.09|608.09|611.84|607.84|612.1|608.1|611.75|607.75|28
1623106820000|2021-06-07 23:00:20|611.8|607.8|611.65|607.65|611.92|607.92|611.56|607.56|30
1623106830000|2021-06-07 23:00:30|611.63|607.63|611.34|607.34|611.63|607.63|611.29|607.29|26
1623106840000|2021-06-07 23:00:40|611.33|607.33|611|607|611.37|607.37|611|607|30
1623106850000|2021-06-07 23:00:50|610.9|606.9|611.2|607.2|611.23|607.23|610.84|606.84|33
1623106860000|2021-06-07 23:01:00|611.22|607.22|611.27|607.27|611.4|607.4|611.08|607.08|33
1623106870000|2021-06-07 23:01:10|611.32|607.32|611.34|607.34|611.39|607.39|611.22|607.22|25
1623106880000|2021-06-07 23:01:20|611.33|607.33|611.11|607.11|611.36|607.36|610.96|606.96|31
1623106890000|2021-06-07 23:01:30|611.15|607.15|610.91|606.91|611.15|607.15|610.8|606.8|23
1623106900000|2021-06-07 23:01:40|610.84|606.84|610.91|606.91|610.94|606.94|610.82|606.82|24
1623106910000|2021-06-07 23:01:50|610.94|606.94|611.11|607.11|611.17|607.17|610.83|606.83|31
1623106920000|2021-06-07 23:02:00|611.1|607.1|611.35|607.35|611.39|607.39|611.1|607.1|26
1623106930000|2021-06-07 23:02:10|611.3|607.3|610.92|606.92|611.32|607.32|610.89|606.89|22
1623106940000|2021-06-07 23:02:20|610.89|606.89|610.61|606.61|610.92|606.92|610.6|606.6|22
1623106950000|2021-06-07 23:02:30|610.62|606.62|610.27|606.27|610.64|606.64|610.27|606.27|22
1623106960000|2021-06-07 23:02:40|610.29|606.29|610.22|606.22|610.3|606.3|610.2|606.2|16
1623106970000|2021-06-07 23:02:50|610.26|606.26|610.28|606.28|610.44|606.44|610.17|606.17|25
1623106980000|2021-06-07 23:03:00|610.25|606.25|610.17|606.17|610.28|606.28|610.17|606.17|10
1623106990000|2021-06-07 23:03:10|610.18|606.18|610.16|606.16|610.29|606.29|610.13|606.13|15
1623107000000|2021-06-07 23:03:20|610.15|606.15|610.1|606.1|610.15|606.15|610.1|606.1|12
1623107010000|2021-06-07 23:03:30|610.11|606.11|610.11|606.11|610.12|606.12|610.09|606.09|8
1623107020000|2021-06-07 23:03:40|610.01|606.01|610.01|606.01|610.02|606.02|610.01|606.01|3
1623107030000|2021-06-07 23:03:50|610.06|606.06|610.02|606.02|610.06|606.06|610.01|606.01|3
1623107040000|2021-06-07 23:04:00|610.01|606.01|609.4|605.4|610.04|606.04|609.38|605.38|26
1623107050000|2021-06-07 23:04:10|609.43|605.43|609.21|605.21|609.44|605.44|609.21|605.21|25
1623107060000|2021-06-07 23:04:20|609.25|605.25|609.71|605.71|609.76|605.76|609.21|605.21|20
1623107070000|2021-06-07 23:04:30|609.65|605.65|609.94|605.94|609.96|605.96|609.65|605.65|12
1623107080000|2021-06-07 23:04:40|609.96|605.96|609.92|605.92|610.01|606.01|609.8|605.8|13
1623107090000|2021-06-07 23:04:50|609.91|605.91|609.61|605.61|609.92|605.92|609.61|605.61|21
1623107100000|2021-06-07 23:05:00|609.62|605.62|609.61|605.61|609.85|605.85|609.58|605.58|23
1623107110000|2021-06-07 23:05:10|609.6|605.6|609.3|605.3|609.62|605.62|609.3|605.3|22
1623107120000|2021-06-07 23:05:20|609.33|605.33|609.21|605.21|609.33|605.33|609.19|605.19|19
1623107130000|2021-06-07 23:05:30|609.19|605.19|609.02|605.02|609.19|605.19|609.02|605.02|21
1623107140000|2021-06-07 23:05:40|609.03|605.03|609.01|605.01|609.1|605.1|609|605|25
1623107150000|2021-06-07 23:05:50|608.95|604.95|608.96|604.96|608.98|604.98|608.93|604.93|14
1623107160000|2021-06-07 23:06:00|608.95|604.95|608.28|604.28|608.96|604.96|608.28|604.28|27
1623107170000|2021-06-07 23:06:10|608.56|604.56|608.69|604.69|608.75|604.75|608.33|604.33|34
1623107180000|2021-06-07 23:06:20|608.71|604.71|608.89|604.89|608.93|604.93|608.56|604.56|22
1623107190000|2021-06-07 23:06:30|608.95|604.95|609.58|605.58|609.58|605.58|608.95|604.95|24
1623107200000|2021-06-07 23:06:40|609.57|605.57|609.44|605.44|609.6|605.6|609.43|605.43|20
1623107210000|2021-06-07 23:06:50|609.45|605.45|609.63|605.63|609.63|605.63|609.45|605.45|19
1623107220000|2021-06-07 23:07:00|609.62|605.62|609.18|605.18|609.62|605.62|609.18|605.18|28
1623107230000|2021-06-07 23:07:10|609.23|605.23|609.63|605.63|609.67|605.67|609.06|605.06|26
1623107240000|2021-06-07 23:07:20|609.53|605.53|609.71|605.71|609.71|605.71|609.25|605.25|34
1623107250000|2021-06-07 23:07:30|609.79|605.79|610.43|606.43|610.43|606.43|609.79|605.79|28
1623107260000|2021-06-07 23:07:40|610.49|606.49|610.62|606.62|610.7|606.7|610.49|606.49|21
1623107270000|2021-06-07 23:07:50|610.63|606.63|610.24|606.24|610.63|606.63|610.21|606.21|26
1623107280000|2021-06-07 23:08:00|610.25|606.25|610.42|606.42|610.52|606.52|610.25|606.25|28
1623107290000|2021-06-07 23:08:10|610.37|606.37|610.21|606.21|610.46|606.46|610.21|606.21|29
1623107300000|2021-06-07 23:08:20|610.19|606.19|610.25|606.25|610.27|606.27|610.19|606.19|24
1623107310000|2021-06-07 23:08:30|610.24|606.24|610.25|606.25|610.26|606.26|610.23|606.23|15
1623107320000|2021-06-07 23:08:40|610.23|606.23|609.8|605.8|610.23|606.23|609.8|605.8|20
1623107330000|2021-06-07 23:08:50|609.81|605.81|609.7|605.7|609.82|605.82|609.7|605.7|18
1623107340000|2021-06-07 23:09:00|609.71|605.71|610.05|606.05|610.05|606.05|609.71|605.71|19
1623107350000|2021-06-07 23:09:10|610.14|606.14|610.23|606.23|610.23|606.23|610.14|606.14|19
1623107360000|2021-06-07 23:09:20|610.2|606.2|610.15|606.15|610.2|606.2|610.08|606.08|18
1623107370000|2021-06-07 23:09:30|610.17|606.17|610.23|606.23|610.25|606.25|610.15|606.15|20
1623107380000|2021-06-07 23:09:40|610.24|606.24|610.33|606.33|610.35|606.35|610.24|606.24|16
1623107390000|2021-06-07 23:09:50|610.34|606.34|610.77|606.77|610.77|606.77|610.32|606.32|15
1623107400000|2021-06-07 23:10:00|610.76|606.76|611.07|607.07|611.09|607.09|610.65|606.65|25
1623107410000|2021-06-07 23:10:10|611.08|607.08|611.05|607.05|611.13|607.13|611.05|607.05|8
1623107420000|2021-06-07 23:10:20|611.17|607.17|610.88|606.88|611.22|607.22|610.88|606.88|20
1623107430000|2021-06-07 23:10:30|610.84|606.84|610.88|606.88|610.93|606.93|610.84|606.84|16
1623107440000|2021-06-07 23:10:40|610.9|606.9|610.93|606.93|610.98|606.98|610.88|606.88|21
1623107450000|2021-06-07 23:10:50|610.94|606.94|611|607|611.04|607.04|610.93|606.93|16
1623107460000|2021-06-07 23:11:00|611.01|607.01|611.67|607.67|611.7|607.7|610.96|606.96|27
1623107470000|2021-06-07 23:11:10|611.66|607.66|611.42|607.42|611.67|607.67|611.35|607.35|22
1623107480000|2021-06-07 23:11:20|611.43|607.43|611.18|607.18|611.44|607.44|611.07|607.07|28
1623107490000|2021-06-07 23:11:30|611.17|607.17|611.14|607.14|611.19|607.19|611.08|607.08|27
1623107500000|2021-06-07 23:11:40|611.11|607.11|611.11|607.11|611.14|607.14|611.1|607.1|10
1623107510000|2021-06-07 23:11:50|611.12|607.12|610.87|606.87|611.12|607.12|610.83|606.83|20
1623107520000|2021-06-07 23:12:00|610.88|606.88|610.32|606.32|610.96|606.96|610.32|606.32|31
1623107530000|2021-06-07 23:12:10|610.31|606.31|609.88|605.88|610.31|606.31|609.88|605.88|20
1623107540000|2021-06-07 23:12:20|609.85|605.85|609.84|605.84|609.86|605.86|609.62|605.62|29
1623107550000|2021-06-07 23:12:30|609.85|605.85|609.86|605.86|609.86|605.86|609.85|605.85|2
1623107560000|2021-06-07 23:12:40|609.85|605.85|609.75|605.75|609.85|605.85|609.72|605.72|13
1623107570000|2021-06-07 23:12:50|609.73|605.73|609.75|605.75|609.75|605.75|609.72|605.72|16
1623107580000|2021-06-07 23:13:00|609.73|605.73|609.34|605.34|609.75|605.75|609.3|605.3|27
1623107590000|2021-06-07 23:13:10|609.14|605.14|609.14|605.14|609.19|605.19|609.02|605.02|23
1623107600000|2021-06-07 23:13:20|609.15|605.15|609.19|605.19|609.22|605.22|609.07|605.07|21
1623107610000|2021-06-07 23:13:30|609.17|605.17|608.93|604.93|609.17|605.17|608.89|604.89|31
1623107620000|2021-06-07 23:13:40|608.89|604.89|608.97|604.97|608.99|604.99|608.88|604.88|32
1623107630000|2021-06-07 23:13:50|608.95|604.95|608.92|604.92|608.97|604.97|608.77|604.77|25
1623107640000|2021-06-07 23:14:00|608.9|604.9|608.82|604.82|608.91|604.91|608.81|604.81|7
1623107650000|2021-06-07 23:14:10|608.81|604.81|608.69|604.69|608.81|604.81|608.66|604.66|18
1623107660000|2021-06-07 23:14:20|608.66|604.66|608.53|604.53|608.69|604.69|608.44|604.44|28
1623107670000|2021-06-07 23:14:30|608.57|604.57|608.48|604.48|608.65|604.65|608.31|604.31|24
1623107680000|2021-06-07 23:14:40|608.45|604.45|608.24|604.24|608.48|604.48|608.18|604.18|22
1623107690000|2021-06-07 23:14:50|608.23|604.23|608.15|604.15|608.24|604.24|608.14|604.14|17
1623107700000|2021-06-07 23:15:00|608.13|604.13|608.12|604.12|608.15|604.15|608.09|604.09|19
1623107710000|2021-06-07 23:15:10|608.13|604.13|608.4|604.4|608.42|604.42|608.13|604.13|22
1623107720000|2021-06-07 23:15:20|608.38|604.38|608.32|604.32|608.4|604.4|608.31|604.31|19
1623107730000|2021-06-07 23:15:30|608.27|604.27|608.34|604.34|608.47|604.47|608.27|604.27|29
1623107740000|2021-06-07 23:15:40|608.33|604.33|608.35|604.35|608.39|604.39|608.33|604.33|23
1623107750000|2021-06-07 23:15:50|608.33|604.33|608.27|604.27|608.35|604.35|608.25|604.25|16
1623107760000|2021-06-07 23:16:00|608.25|604.25|608.16|604.16|608.29|604.29|608.14|604.14|19
1623107770000|2021-06-07 23:16:10|608.17|604.17|608.15|604.15|608.21|604.21|608.15|604.15|21
1623107780000|2021-06-07 23:16:20|608.17|604.17|608.15|604.15|608.22|604.22|607.92|603.92|26
1623107790000|2021-06-07 23:16:30|608.12|604.12|608.39|604.39|608.53|604.53|608.12|604.12|24
1623107800000|2021-06-07 23:16:40|608.5|604.5|608.41|604.41|608.51|604.51|608.32|604.32|27
1623107810000|2021-06-07 23:16:50|608.39|604.39|608.21|604.21|608.39|604.39|608.16|604.16|17
1623107820000|2021-06-07 23:17:00|608.12|604.12|607.99|603.99|608.16|604.16|607.85|603.85|22
1623107830000|2021-06-07 23:17:10|607.95|603.95|607.95|603.95|607.97|603.97|607.94|603.94|11
1623107840000|2021-06-07 23:17:20|607.94|603.94|607.5|603.5|607.94|603.94|607.5|603.5|25
1623107850000|2021-06-07 23:17:30|607.37|603.37|606.79|602.79|607.37|603.37|606.79|602.79|29
1623107860000|2021-06-07 23:17:40|606.58|602.58|605.54|601.54|606.58|602.58|605.53|601.53|23
1623107870000|2021-06-07 23:17:50|605.4|601.4|606.46|602.46|606.48|602.48|605.18|601.18|13
1623107880000|2021-06-07 23:18:00|606.6|602.6|605.82|601.82|606.6|602.6|605.75|601.75|30
1623107890000|2021-06-07 23:18:10|605.83|601.83|605.42|601.42|605.83|601.83|605.42|601.42|18
1623107900000|2021-06-07 23:18:20|605.41|601.41|604.74|600.74|605.41|601.41|604.74|600.74|24
1623107910000|2021-06-07 23:18:30|604.7|600.7|604.18|600.18|604.7|600.7|604.18|600.18|20
1623107920000|2021-06-07 23:18:40|604.14|600.14|604.18|600.18|604.24|600.24|604.04|600.04|21
1623107930000|2021-06-07 23:18:50|604.06|600.06|604.83|600.83|604.94|600.94|604.06|600.06|32
1623107940000|2021-06-07 23:19:00|604.85|600.85|605.22|601.22|605.32|601.32|604.84|600.84|27
1623107950000|2021-06-07 23:19:10|605.21|601.21|606.16|602.16|606.16|602.16|605.21|601.21|16
1623107960000|2021-06-07 23:19:20|606.17|602.17|606.43|602.43|606.86|602.86|605.88|601.88|21
1623107970000|2021-06-07 23:19:30|606.13|602.13|606.78|602.78|606.81|602.81|606.13|602.13|24
1623107980000|2021-06-07 23:19:40|606.77|602.77|606.04|602.04|606.77|602.77|605.94|601.94|32
1623107990000|2021-06-07 23:19:50|606.05|602.05|605.33|601.33|606.16|602.16|605.28|601.28|31
1623108000000|2021-06-07 23:20:00|605.31|601.31|605.25|601.25|605.44|601.44|605.22|601.22|33
1623108010000|2021-06-07 23:20:10|605.21|601.21|605.31|601.31|605.36|601.36|605.2|601.2|35
1623108020000|2021-06-07 23:20:20|605.32|601.32|605.09|601.09|605.5|601.5|605.05|601.05|25
1623108030000|2021-06-07 23:20:30|605.1|601.1|605.14|601.14|605.15|601.15|605.07|601.07|28
1623108040000|2021-06-07 23:20:40|605.15|601.15|605.11|601.11|605.16|601.16|605.09|601.09|19
1623108050000|2021-06-07 23:20:50|605.12|601.12|605.14|601.14|605.16|601.16|605.06|601.06|19
1623108060000|2021-06-07 23:21:00|605.12|601.12|605.15|601.15|605.18|601.18|605.05|601.05|28
1623108070000|2021-06-07 23:21:10|605.16|601.16|605.17|601.17|605.42|601.42|605.1|601.1|32
1623108080000|2021-06-07 23:21:20|605.16|601.16|605.39|601.39|605.39|601.39|605.16|601.16|25
1623108090000|2021-06-07 23:21:30|605.42|601.42|605.25|601.25|605.79|601.79|604.97|600.97|32
1623108100000|2021-06-07 23:21:40|605.28|601.28|605.53|601.53|605.87|601.87|605.22|601.22|31
1623108110000|2021-06-07 23:21:50|605.52|601.52|605.59|601.59|605.9|601.9|605.4|601.4|35
1623108120000|2021-06-07 23:22:00|605.6|601.6|605.8|601.8|605.8|601.8|605.52|601.52|27
1623108130000|2021-06-07 23:22:10|605.78|601.78|605.46|601.46|605.78|601.78|605.37|601.37|26
1623108140000|2021-06-07 23:22:20|605.51|601.51|605.49|601.49|605.52|601.52|605.36|601.36|25
1623108150000|2021-06-07 23:22:30|605.42|601.42|605.53|601.53|605.63|601.63|605.42|601.42|17
1623108160000|2021-06-07 23:22:40|605.52|601.52|605.49|601.49|605.52|601.52|605.44|601.44|14
1623108170000|2021-06-07 23:22:50|605.5|601.5|605.41|601.41|605.54|601.54|605.39|601.39|23
1623108180000|2021-06-07 23:23:00|605.4|601.4|605.6|601.6|605.64|601.64|605.13|601.13|21
1623108190000|2021-06-07 23:23:10|605.57|601.57|605.69|601.69|605.69|601.69|605.36|601.36|33
1623108200000|2021-06-07 23:23:20|605.67|601.67|605.39|601.39|605.71|601.71|605.32|601.32|25
1623108210000|2021-06-07 23:23:30|605.38|601.38|604.92|600.92|605.39|601.39|604.92|600.92|26
1623108220000|2021-06-07 23:23:40|604.93|600.93|605.07|601.07|605.08|601.08|604.89|600.89|31
1623108230000|2021-06-07 23:23:50|605.11|601.11|605.17|601.17|605.24|601.24|605.08|601.08|27
1623108240000|2021-06-07 23:24:00|605.09|601.09|604.45|600.45|605.15|601.15|604.45|600.45|29
1623108250000|2021-06-07 23:24:10|604.43|600.43|603.77|599.77|604.43|600.43|603.77|599.77|27
1623108260000|2021-06-07 23:24:20|603.81|599.81|603.83|599.83|604.1|600.1|603.8|599.8|36
1623108270000|2021-06-07 23:24:30|603.84|599.84|603.87|599.87|603.9|599.9|603.8|599.8|24
1623108280000|2021-06-07 23:24:40|603.85|599.85|603.87|599.87|603.89|599.89|603.85|599.85|23
1623108290000|2021-06-07 23:24:50|603.89|599.89|603.41|599.41|603.89|599.89|603.41|599.41|28
1623108300000|2021-06-07 23:25:00|603.39|599.39|601.65|597.65|603.39|599.39|601.65|597.65|31
1623108310000|2021-06-07 23:25:10|601.47|597.47|602.28|598.28|602.28|598.28|601.36|597.36|27
1623108320000|2021-06-07 23:25:20|602.34|598.34|602.42|598.42|602.67|598.67|602.26|598.26|34
1623108330000|2021-06-07 23:25:30|602.4|598.4|601.5|597.5|602.42|598.42|601.5|597.5|30
1623108340000|2021-06-07 23:25:40|601.42|597.42|599.37|595.37|601.46|597.46|599.37|595.37|30
1623108350000|2021-06-07 23:25:50|599.36|595.36|599.12|595.12|599.54|595.54|598.85|594.85|27
1623108360000|2021-06-07 23:26:00|599.15|595.15|599.82|595.82|599.82|595.82|599.09|595.09|30
1623108370000|2021-06-07 23:26:10|599.81|595.81|599.8|595.8|599.86|595.86|599.67|595.67|20
1623108380000|2021-06-07 23:26:20|600.11|596.11|600.45|596.45|600.55|596.55|599.73|595.73|23
1623108390000|2021-06-07 23:26:30|600.62|596.62|600.41|596.41|600.93|596.93|600.29|596.29|35
1623108400000|2021-06-07 23:26:40|600.42|596.42|600.5|596.5|601.02|597.02|600.36|596.36|32
1623108410000|2021-06-07 23:26:50|600.52|596.52|600.54|596.54|600.7|596.7|600.5|596.5|27
1623108420000|2021-06-07 23:27:00|600.52|596.52|600.53|596.53|600.8|596.8|600.49|596.49|25
1623108430000|2021-06-07 23:27:10|600.52|596.52|601.05|597.05|601.18|597.18|600.51|596.51|32
1623108440000|2021-06-07 23:27:20|601.09|597.09|601.57|597.57|601.68|597.68|601.09|597.09|33
1623108450000|2021-06-07 23:27:30|601.49|597.49|602.4|598.4|602.42|598.42|601.49|597.49|36
1623108460000|2021-06-07 23:27:40|602.34|598.34|602.35|598.35|602.41|598.41|602.32|598.32|22
1623108470000|2021-06-07 23:27:50|602.36|598.36|602.23|598.23|602.36|598.36|601.98|597.98|33
1623108480000|2021-06-07 23:28:00|602.2|598.2|602.7|598.7|602.7|598.7|602.08|598.08|30
1623108490000|2021-06-07 23:28:10|602.68|598.68|601.86|597.86|602.68|598.68|601.86|597.86|38
1623108500000|2021-06-07 23:28:20|601.85|597.85|601.23|597.23|601.85|597.85|601.2|597.2|31
1623108510000|2021-06-07 23:28:30|601.28|597.28|601.48|597.48|601.48|597.48|601.13|597.13|31
1623108520000|2021-06-07 23:28:40|601.41|597.41|601.78|597.78|601.78|597.78|601.41|597.41|31
1623108530000|2021-06-07 23:28:50|601.77|597.77|602.27|598.27|602.38|598.38|601.69|597.69|26
1623108540000|2021-06-07 23:29:00|602.3|598.3|603.38|599.38|603.5|599.5|602.29|598.29|30
1623108550000|2021-06-07 23:29:10|603.39|599.39|603.55|599.55|603.66|599.66|603.18|599.18|30
1623108560000|2021-06-07 23:29:20|603.56|599.56|603.13|599.13|603.59|599.59|602.99|598.99|30
1623108570000|2021-06-07 23:29:30|603.27|599.27|603.37|599.37|603.39|599.39|603.27|599.27|26
1623108580000|2021-06-07 23:29:40|603.31|599.31|603.46|599.46|603.6|599.6|603.21|599.21|26
1623108590000|2021-06-07 23:29:50|603.47|599.47|604.39|600.39|604.39|600.39|603.47|599.47|31
1623108600000|2021-06-07 23:30:00|604.4|600.4|603.9|599.9|604.4|600.4|603.89|599.89|28
1623108610000|2021-06-07 23:30:10|603.89|599.89|603.87|599.87|603.89|599.89|603.68|599.68|26
1623108620000|2021-06-07 23:30:20|603.88|599.88|603.73|599.73|603.88|599.88|603.68|599.68|22
1623108630000|2021-06-07 23:30:30|603.76|599.76|603.94|599.94|604.13|600.13|603.76|599.76|29
1623108640000|2021-06-07 23:30:40|603.91|599.91|604.9|600.9|604.9|600.9|603.91|599.91|32
1623108650000|2021-06-07 23:30:50|605.1|601.1|605.03|601.03|605.31|601.31|604.06|600.06|29
1623108660000|2021-06-07 23:31:00|605.04|601.04|605.8|601.8|605.86|601.86|604.55|600.55|27
1623108670000|2021-06-07 23:31:10|605.79|601.79|606.3|602.3|606.61|602.61|605.79|601.79|23
1623108680000|2021-06-07 23:31:20|606.27|602.27|605.88|601.88|606.27|602.27|605.88|601.88|19
1623108690000|2021-06-07 23:31:30|605.91|601.91|606.54|602.54|606.54|602.54|605.91|601.91|24
1623108700000|2021-06-07 23:31:40|606.56|602.56|606.78|602.78|606.83|602.83|606.56|602.56|35
1623108710000|2021-06-07 23:31:50|606.79|602.79|607.03|603.03|607.13|603.13|606.72|602.72|33
1623108720000|2021-06-07 23:32:00|607.15|603.15|607.2|603.2|607.32|603.32|607.06|603.06|25
1623108730000|2021-06-07 23:32:10|607.39|603.39|606.52|602.52|607.39|603.39|606.52|602.52|28
1623108740000|2021-06-07 23:32:20|606.49|602.49|606.95|602.95|606.95|602.95|606.18|602.18|35
1623108750000|2021-06-07 23:32:30|606.92|602.92|607.3|603.3|607.43|603.43|606.81|602.81|25
1623108760000|2021-06-07 23:32:40|607.25|603.25|606.95|602.95|607.43|603.43|606.94|602.94|35
1623108770000|2021-06-07 23:32:50|606.97|602.97|607.12|603.12|607.12|603.12|606.96|602.96|21
1623108780000|2021-06-07 23:33:00|607.05|603.05|607.19|603.19|607.36|603.36|607.02|603.02|30
1623108790000|2021-06-07 23:33:10|607.16|603.16|607.52|603.52|607.63|603.63|607.16|603.16|20
1623108800000|2021-06-07 23:33:20|607.54|603.54|607.72|603.72|607.72|603.72|607.34|603.34|27
1623108810000|2021-06-07 23:33:30|607.71|603.71|607.91|603.91|608.1|604.1|607.56|603.56|30
1623108820000|2021-06-07 23:33:40|607.89|603.89|608.11|604.11|608.11|604.11|607.69|603.69|32
1623108830000|2021-06-07 23:33:50|608.13|604.13|608.43|604.43|608.46|604.46|608.13|604.13|26
1623108840000|2021-06-07 23:34:00|608.44|604.44|608.18|604.18|608.44|604.44|608.17|604.17|23
1623108850000|2021-06-07 23:34:10|608.26|604.26|607.73|603.73|608.28|604.28|607.53|603.53|30
1623108860000|2021-06-07 23:34:20|607.76|603.76|608.17|604.17|608.45|604.45|607.76|603.76|35
1623108870000|2021-06-07 23:34:30|608.24|604.24|608.34|604.34|608.34|604.34|607.87|603.87|29
1623108880000|2021-06-07 23:34:40|608.31|604.31|608.15|604.15|608.32|604.32|607.94|603.94|23
1623108890000|2021-06-07 23:34:50|608.18|604.18|608.03|604.03|608.2|604.2|607.8|603.8|20
1623108900000|2021-06-07 23:35:00|608.01|604.01|607.87|603.87|608.01|604.01|607.86|603.86|19
1623108910000|2021-06-07 23:35:10|607.91|603.91|608.26|604.26|608.28|604.28|607.85|603.85|15
1623108920000|2021-06-07 23:35:20|608.23|604.23|608.45|604.45|608.48|604.48|608.23|604.23|20
1623108930000|2021-06-07 23:35:30|608.46|604.46|608.64|604.64|608.7|604.7|608.44|604.44|21
1623108940000|2021-06-07 23:35:40|608.63|604.63|608.2|604.2|608.67|604.67|608.19|604.19|29
1623108950000|2021-06-07 23:35:50|608.16|604.16|607.93|603.93|608.19|604.19|607.74|603.74|23
1623108960000|2021-06-07 23:36:00|607.86|603.86|607.76|603.76|608.03|604.03|607.74|603.74|20
1623108970000|2021-06-07 23:36:10|607.78|603.78|607.79|603.79|607.97|603.97|607.7|603.7|28
1623108980000|2021-06-07 23:36:20|607.78|603.78|607.32|603.32|607.81|603.81|607.32|603.32|19
1623108990000|2021-06-07 23:36:30|607.47|603.47|606.93|602.93|607.47|603.47|606.62|602.62|17
1623109000000|2021-06-07 23:36:40|607.36|603.36|606.19|602.19|607.39|603.39|606.19|602.19|19
1623109010000|2021-06-07 23:36:50|606.16|602.16|605.58|601.58|606.16|602.16|605.58|601.58|30
1623109020000|2021-06-07 23:37:00|605.45|601.45|605.5|601.5|605.5|601.5|605.37|601.37|21
1623109030000|2021-06-07 23:37:10|605.53|601.53|605.66|601.66|605.91|601.91|605.53|601.53|26
1623109040000|2021-06-07 23:37:20|605.68|601.68|605.78|601.78|605.95|601.95|605.68|601.68|30
1623109050000|2021-06-07 23:37:30|605.83|601.83|605.24|601.24|605.87|601.87|605.21|601.21|29
1623109060000|2021-06-07 23:37:40|605.25|601.25|604.43|600.43|605.25|601.25|604.43|600.43|33
1623109070000|2021-06-07 23:37:50|604.44|600.44|604.08|600.08|604.49|600.49|604.08|600.08|26
1623109080000|2021-06-07 23:38:00|603.98|599.98|604.4|600.4|604.45|600.45|603.96|599.96|31
1623109090000|2021-06-07 23:38:10|604.36|600.36|604.14|600.14|604.36|600.36|604.09|600.09|30
1623109100000|2021-06-07 23:38:20|604.15|600.15|604.04|600.04|604.24|600.24|603.99|599.99|29
1623109110000|2021-06-07 23:38:30|603.93|599.93|603.84|599.84|604.35|600.35|603.84|599.84|34
1623109120000|2021-06-07 23:38:40|603.83|599.83|603.02|599.02|603.85|599.85|602.78|598.78|26
1623109130000|2021-06-07 23:38:50|603.03|599.03|602.92|598.92|603.15|599.15|602.87|598.87|34
1623109140000|2021-06-07 23:39:00|602.93|598.93|603.58|599.58|603.58|599.58|602.9|598.9|26
1623109150000|2021-06-07 23:39:10|603.57|599.57|603.41|599.41|603.6|599.6|603.27|599.27|27
1623109160000|2021-06-07 23:39:20|603.4|599.4|603.15|599.15|603.53|599.53|603.05|599.05|32
1623109170000|2021-06-07 23:39:30|602.94|598.94|603.01|599.01|603.25|599.25|602.85|598.85|35
1623109180000|2021-06-07 23:39:40|603|599|602.64|598.64|603.02|599.02|602.63|598.63|30
1623109190000|2021-06-07 23:39:50|602.6|598.6|602.53|598.53|602.78|598.78|602.1|598.1|31
1623109200000|2021-06-07 23:40:00|602.13|598.13|601.15|597.15|602.14|598.14|601.15|597.15|34
1623109210000|2021-06-07 23:40:10|601.1|597.1|600.58|596.58|601.15|597.15|600.57|596.57|33
1623109220000|2021-06-07 23:40:20|600.56|596.56|599.78|595.78|600.56|596.56|599.68|595.68|32
1623109230000|2021-06-07 23:40:30|599.63|595.63|599.84|595.84|599.89|595.89|599.52|595.52|35
1623109240000|2021-06-07 23:40:40|599.9|595.9|600.27|596.27|600.64|596.64|599.9|595.9|30
1623109250000|2021-06-07 23:40:50|600.32|596.32|600.85|596.85|600.98|596.98|600.32|596.32|33
1623109260000|2021-06-07 23:41:00|600.8|596.8|601.73|597.73|601.78|597.78|600.78|596.78|31
1623109270000|2021-06-07 23:41:10|601.61|597.61|602.8|598.8|602.8|598.8|601.61|597.61|32
1623109280000|2021-06-07 23:41:20|602.46|598.46|602.62|598.62|602.81|598.81|602.39|598.39|34
1623109290000|2021-06-07 23:41:30|602.58|598.58|602.64|598.64|602.83|598.83|602.5|598.5|33
1623109300000|2021-06-07 23:41:40|602.65|598.65|603.04|599.04|603.04|599.04|602.63|598.63|18
1623109310000|2021-06-07 23:41:50|603.06|599.06|603.56|599.56|603.65|599.65|602.93|598.93|32
1623109320000|2021-06-07 23:42:00|603.55|599.55|603.33|599.33|603.72|599.72|603.33|599.33|32
1623109330000|2021-06-07 23:42:10|603.3|599.3|603.57|599.57|603.57|599.57|603.06|599.06|34
1623109340000|2021-06-07 23:42:20|603.66|599.66|602.74|598.74|603.66|599.66|602.74|598.74|30
1623109350000|2021-06-07 23:42:30|602.72|598.72|602.6|598.6|602.93|598.93|602.6|598.6|26
1623109360000|2021-06-07 23:42:40|602.59|598.59|601.95|597.95|602.6|598.6|601.87|597.87|28
1623109370000|2021-06-07 23:42:50|601.93|597.93|601.75|597.75|601.93|597.93|601.63|597.63|21
1623109380000|2021-06-07 23:43:00|601.79|597.79|601.58|597.58|601.9|597.9|601.32|597.32|34
1623109390000|2021-06-07 23:43:10|601.47|597.47|600.09|596.09|601.9|597.9|600.02|596.02|27
1623109400000|2021-06-07 23:43:20|600.08|596.08|600.25|596.25|600.33|596.33|600|596|33
1623109410000|2021-06-07 23:43:30|600.5|596.5|600.34|596.34|600.65|596.65|600.13|596.13|35
1623109420000|2021-06-07 23:43:40|600.33|596.33|600.13|596.13|600.35|596.35|600.13|596.13|27
1623109430000|2021-06-07 23:43:50|600.16|596.16|600.45|596.45|600.45|596.45|600.13|596.13|29
1623109440000|2021-06-07 23:44:00|600.47|596.47|601.14|597.14|601.16|597.16|600.4|596.4|28
1623109450000|2021-06-07 23:44:10|601.09|597.09|601.28|597.28|601.45|597.45|600.95|596.95|38
1623109460000|2021-06-07 23:44:20|601.31|597.31|600.8|596.8|601.31|597.31|600.8|596.8|27
1623109470000|2021-06-07 23:44:30|600.87|596.87|600.94|596.94|601.06|597.06|600.67|596.67|18
1623109480000|2021-06-07 23:44:40|600.83|596.83|600.11|596.11|600.94|596.94|600.11|596.11|32
1623109490000|2021-06-07 23:44:50|600.14|596.14|599.19|595.19|600.17|596.17|599.19|595.19|23
1623109500000|2021-06-07 23:45:00|599.26|595.26|599.26|595.26|599.46|595.46|599.11|595.11|26
1623109510000|2021-06-07 23:45:10|599.25|595.25|598.59|594.59|599.25|595.25|598.59|594.59|23
1623109520000|2021-06-07 23:45:20|598.58|594.58|597.86|593.86|598.58|594.58|597.85|593.85|30
1623109530000|2021-06-07 23:45:30|597.85|593.85|597.89|593.89|597.92|593.92|597.84|593.84|17
1623109540000|2021-06-07 23:45:40|597.84|593.84|597.83|593.83|597.85|593.85|597.69|593.69|20
1623109550000|2021-06-07 23:45:50|597.84|593.84|598.4|594.4|598.4|594.4|597.84|593.84|19
1623109560000|2021-06-07 23:46:00|598.41|594.41|599.48|595.48|599.48|595.48|598.22|594.22|24
1623109570000|2021-06-07 23:46:10|599.47|595.47|599.45|595.45|599.58|595.58|599.37|595.37|29
1623109580000|2021-06-07 23:46:20|599.46|595.46|599.66|595.66|599.73|595.73|599.34|595.34|27
1623109590000|2021-06-07 23:46:30|599.67|595.67|599.53|595.53|599.67|595.67|599.46|595.46|33
1623109600000|2021-06-07 23:46:40|599.52|595.52|599.57|595.57|599.59|595.59|599.44|595.44|32
1623109610000|2021-06-07 23:46:50|599.58|595.58|599.64|595.64|599.64|595.64|599.39|595.39|23
1623109620000|2021-06-07 23:47:00|599.68|595.68|600.1|596.1|600.1|596.1|599.67|595.67|30
1623109630000|2021-06-07 23:47:10|600.12|596.12|600.03|596.03|600.14|596.14|599.88|595.88|31
1623109640000|2021-06-07 23:47:20|600.04|596.04|600.63|596.63|600.63|596.63|599.96|595.96|34
1623109650000|2021-06-07 23:47:30|600.62|596.62|600.61|596.61|600.72|596.72|600.5|596.5|33
1623109660000|2021-06-07 23:47:40|600.57|596.57|600.47|596.47|600.78|596.78|600.4|596.4|31
1623109670000|2021-06-07 23:47:50|600.48|596.48|600.15|596.15|600.5|596.5|600.09|596.09|26
1623109680000|2021-06-07 23:48:00|599.98|595.98|599.75|595.75|600.02|596.02|599.69|595.69|28
1623109690000|2021-06-07 23:48:10|599.79|595.79|599.67|595.67|599.79|595.79|599.41|595.41|12
1623109700000|2021-06-07 23:48:20|599.69|595.69|599.28|595.28|599.7|595.7|598.96|594.96|24
1623109710000|2021-06-07 23:48:30|599.24|595.24|598.93|594.93|599.29|595.29|598.84|594.84|32
1623109720000|2021-06-07 23:48:40|598.98|594.98|599.54|595.54|599.54|595.54|598.98|594.98|31
1623109730000|2021-06-07 23:48:50|599.55|595.55|599.2|595.2|599.66|595.66|598.93|594.93|38
1623109740000|2021-06-07 23:49:00|599.19|595.19|599.59|595.59|599.59|595.59|598.93|594.93|30
1623109750000|2021-06-07 23:49:10|599.38|595.38|599.97|595.97|599.98|595.98|599.38|595.38|32
1623109760000|2021-06-07 23:49:20|599.93|595.93|599.25|595.25|599.93|595.93|599.25|595.25|28
1623109770000|2021-06-07 23:49:30|599.23|595.23|598.78|594.78|599.27|595.27|598.61|594.61|30
1623109780000|2021-06-07 23:49:40|598.75|594.75|598.85|594.85|599.14|595.14|598.7|594.7|28
1623109790000|2021-06-07 23:49:50|598.89|594.89|598.24|594.24|599.08|595.08|598.24|594.24|27
1623109800000|2021-06-07 23:50:00|598.2|594.2|597.5|593.5|598.23|594.23|597.49|593.49|24
1623109810000|2021-06-07 23:50:10|597.72|593.72|597.18|593.18|597.74|593.74|597.18|593.18|19
1623109820000|2021-06-07 23:50:20|597.61|593.61|596.71|592.71|597.61|593.61|596.52|592.52|27
1623109830000|2021-06-07 23:50:30|596.79|592.79|596.65|592.65|596.98|592.98|596.58|592.58|35
1623109840000|2021-06-07 23:50:40|596.84|592.84|596.72|592.72|596.92|592.92|596.67|592.67|32
1623109850000|2021-06-07 23:50:50|596.68|592.68|596.33|592.33|596.7|592.7|596.2|592.2|29
1623109860000|2021-06-07 23:51:00|596.22|592.22|596.32|592.32|596.49|592.49|596.21|592.21|28
1623109870000|2021-06-07 23:51:10|596.36|592.36|596.68|592.68|596.68|592.68|596.32|592.32|21
1623109880000|2021-06-07 23:51:20|596.72|592.72|596.75|592.75|597.11|593.11|596.54|592.54|32
1623109890000|2021-06-07 23:51:30|596.86|592.86|596.91|592.91|596.96|592.96|596.7|592.7|30
1623109900000|2021-06-07 23:51:40|596.92|592.92|596.63|592.63|597.2|593.2|596.63|592.63|30
1623109910000|2021-06-07 23:51:50|596.59|592.59|594.18|590.18|596.59|592.59|594.18|590.18|33
1623109920000|2021-06-07 23:52:00|594.75|590.75|593.43|589.43|594.75|590.75|593.43|589.43|28
1623109930000|2021-06-07 23:52:10|593.45|589.45|593.5|589.5|593.52|589.52|592.93|588.93|35
1623109940000|2021-06-07 23:52:20|593.58|589.58|593.81|589.81|593.81|589.81|593.05|589.05|31
1623109950000|2021-06-07 23:52:30|593.79|589.79|594.73|590.73|594.73|590.73|593.46|589.46|34
1623109960000|2021-06-07 23:52:40|594.72|590.72|595.27|591.27|595.28|591.28|594.48|590.48|38
1623109970000|2021-06-07 23:52:50|595.17|591.17|595.01|591.01|595.19|591.19|594.93|590.93|31
1623109980000|2021-06-07 23:53:00|595|591|595.94|591.94|596.39|592.39|595|591|37
1623109990000|2021-06-07 23:53:10|595.99|591.99|596.07|592.07|596.09|592.09|595.73|591.73|28
1623110000000|2021-06-07 23:53:20|596.09|592.09|595.38|591.38|596.3|592.3|595.15|591.15|33
1623110010000|2021-06-07 23:53:30|595.37|591.37|595.36|591.36|595.38|591.38|595.21|591.21|28
1623110020000|2021-06-07 23:53:40|595.42|591.42|595.62|591.62|595.67|591.67|595.41|591.41|24
1623110030000|2021-06-07 23:53:50|595.61|591.61|595.89|591.89|596.21|592.21|595.61|591.61|26
1623110040000|2021-06-07 23:54:00|595.81|591.81|596.41|592.41|596.41|592.41|595.69|591.69|30
1623110050000|2021-06-07 23:54:10|596.37|592.37|595.78|591.78|596.41|592.41|595.74|591.74|33
1623110060000|2021-06-07 23:54:20|595.74|591.74|595.52|591.52|596.06|592.06|595.44|591.44|25
1623110070000|2021-06-07 23:54:30|595.63|591.63|595.42|591.42|595.85|591.85|595.4|591.4|26
1623110080000|2021-06-07 23:54:40|595.43|591.43|595.38|591.38|595.59|591.59|595.38|591.38|25
1623110090000|2021-06-07 23:54:50|595.31|591.31|595.23|591.23|595.31|591.31|595.22|591.22|26
1623110100000|2021-06-07 23:55:00|595.22|591.22|594.41|590.41|595.22|591.22|594.31|590.31|29
1623110110000|2021-06-07 23:55:10|594.25|590.25|593.78|589.78|594.39|590.39|593.78|589.78|28
1623110120000|2021-06-07 23:55:20|593.79|589.79|594.09|590.09|594.73|590.73|593.77|589.77|33
1623110130000|2021-06-07 23:55:30|594.6|590.6|593.9|589.9|594.6|590.6|593.82|589.82|32
1623110140000|2021-06-07 23:55:40|594|590|594.61|590.61|594.61|590.61|594|590|33
1623110150000|2021-06-07 23:55:50|594.6|590.6|595.41|591.41|595.51|591.51|594.59|590.59|33
1623110160000|2021-06-07 23:56:00|595.44|591.44|595.52|591.52|595.79|591.79|595.39|591.39|31
1623110170000|2021-06-07 23:56:10|595.49|591.49|595.45|591.45|595.52|591.52|595|591|34
1623110180000|2021-06-07 23:56:20|595.46|591.46|596.35|592.35|596.63|592.63|595.46|591.46|33
1623110190000|2021-06-07 23:56:30|596.38|592.38|597.17|593.17|597.34|593.34|596.38|592.38|36
1623110200000|2021-06-07 23:56:40|597.1|593.1|597.54|593.54|597.67|593.67|597.07|593.07|36
1623110210000|2021-06-07 23:56:50|597.53|593.53|596.85|592.85|597.53|593.53|596.85|592.85|32
1623110220000|2021-06-07 23:57:00|596.78|592.78|596.51|592.51|596.78|592.78|596.46|592.46|18
1623110230000|2021-06-07 23:57:10|596.52|592.52|597.03|593.03|597.03|593.03|596.52|592.52|28
1623110240000|2021-06-07 23:57:20|596.95|592.95|596.89|592.89|597.05|593.05|596.72|592.72|28
1623110250000|2021-06-07 23:57:30|596.98|592.98|597.55|593.55|597.6|593.6|596.98|592.98|26
1623110260000|2021-06-07 23:57:40|597.56|593.56|598.59|594.59|598.59|594.59|597.56|593.56|35
1623110270000|2021-06-07 23:57:50|598.53|594.53|598.56|594.56|598.62|594.62|598.4|594.4|31
1623110280000|2021-06-07 23:58:00|598.49|594.49|598.3|594.3|598.56|594.56|598.24|594.24|30
1623110290000|2021-06-07 23:58:10|598.29|594.29|597.5|593.5|598.29|594.29|597.44|593.44|34
1623110300000|2021-06-07 23:58:20|597.55|593.55|596.7|592.7|597.55|593.55|596.65|592.65|26
1623110310000|2021-06-07 23:58:30|596.69|592.69|597.07|593.07|597.22|593.22|596.69|592.69|34
1623110320000|2021-06-07 23:58:40|597.08|593.08|597.26|593.26|597.29|593.29|596.91|592.91|25
1623110330000|2021-06-07 23:58:50|597.25|593.25|597.15|593.15|597.29|593.29|597.13|593.13|23
1623110340000|2021-06-07 23:59:00|597.17|593.17|597.77|593.77|597.96|593.96|597.17|593.17|28
1623110350000|2021-06-07 23:59:10|597.76|593.76|598|594|598|594|597.7|593.7|29
1623110360000|2021-06-07 23:59:20|598.04|594.04|598.47|594.47|598.48|594.48|598|594|25
1623110370000|2021-06-07 23:59:30|598.48|594.48|598.51|594.51|598.53|594.53|598.27|594.27|26
1623110380000|2021-06-07 23:59:40|598.52|594.52|598.44|594.44|598.64|594.64|598.44|594.44|20
1623110390000|2021-06-07 23:59:50|598.41|594.41|598.5|594.5|598.63|594.63|598.41|594.41|20
1623110400000|2021-06-08 00:00:00|598.46|594.46|597.76|593.76|598.46|594.46|597.76|593.76|22
1623110410000|2021-06-08 00:00:10|597.75|593.75|595.2|591.2|597.75|593.75|595.2|591.2|27
1623110420000|2021-06-08 00:00:20|596.53|592.53|594.87|590.87|596.53|592.53|594.82|590.82|16
1623110430000|2021-06-08 00:00:30|594.88|590.88|596.18|592.18|596.18|592.18|594.88|590.88|28
1623110440000|2021-06-08 00:00:40|596.29|592.29|599.41|595.41|599.41|595.41|596.29|592.29|33
1623110450000|2021-06-08 00:00:50|599.32|595.32|600.81|596.81|600.81|596.81|599.32|595.32|33
1623110460000|2021-06-08 00:01:00|600.8|596.8|601.13|597.13|601.68|597.68|600.8|596.8|31
1623110470000|2021-06-08 00:01:10|601.14|597.14|599.91|595.91|601.24|597.24|599.75|595.75|36
1623110480000|2021-06-08 00:01:20|599.68|595.68|599.22|595.22|599.68|595.68|598.55|594.55|24
1623110490000|2021-06-08 00:01:30|599.34|595.34|600.83|596.83|600.83|596.83|599.31|595.31|30
1623110500000|2021-06-08 00:01:40|600.77|596.77|600.5|596.5|600.82|596.82|600|596|38
1623110510000|2021-06-08 00:01:50|600.58|596.58|601.14|597.14|601.14|597.14|600.51|596.51|38
1623110520000|2021-06-08 00:02:00|601.03|597.03|601|597|601.06|597.06|600.74|596.74|32
1623110530000|2021-06-08 00:02:10|601.03|597.03|600.51|596.51|601.54|597.54|600.33|596.33|32
1623110540000|2021-06-08 00:02:20|600.49|596.49|599.68|595.68|600.51|596.51|599.68|595.68|37
1623110550000|2021-06-08 00:02:30|599.69|595.69|598.8|594.8|599.86|595.86|598.62|594.62|35
1623110560000|2021-06-08 00:02:40|598.7|594.7|597.29|593.29|598.77|594.77|597.1|593.1|25
1623110570000|2021-06-08 00:02:50|597.07|593.07|596.44|592.44|597.07|593.07|596.44|592.44|19
1623110580000|2021-06-08 00:03:00|596.45|592.45|595.17|591.17|596.48|592.48|595.17|591.17|24
1623110590000|2021-06-08 00:03:10|595.15|591.15|595.35|591.35|595.35|591.35|595.12|591.12|22
1623110600000|2021-06-08 00:03:20|595.39|591.39|595.21|591.21|595.45|591.45|595.15|591.15|26
1623110610000|2021-06-08 00:03:30|595.22|591.22|595.37|591.37|595.37|591.37|595.14|591.14|26
1623110620000|2021-06-08 00:03:40|595.36|591.36|595.78|591.78|595.84|591.84|595.36|591.36|26
1623110630000|2021-06-08 00:03:50|595.8|591.8|595.71|591.71|595.8|591.8|595.48|591.48|28
1623110640000|2021-06-08 00:04:00|595.61|591.61|596.36|592.36|596.47|592.47|595.61|591.61|35
1623110650000|2021-06-08 00:04:10|596.33|592.33|596.78|592.78|596.96|592.96|596.33|592.33|30
1623110660000|2021-06-08 00:04:20|596.83|592.83|597.49|593.49|597.49|593.49|596.72|592.72|28
1623110670000|2021-06-08 00:04:30|597.57|593.57|598.51|594.51|598.51|594.51|597.57|593.57|29
1623110680000|2021-06-08 00:04:40|598.55|594.55|598.52|594.52|598.64|594.64|598.42|594.42|17
1623110690000|2021-06-08 00:04:50|598.46|594.46|598.82|594.82|598.82|594.82|598.46|594.46|28
1623110700000|2021-06-08 00:05:00|598.81|594.81|598.1|594.1|598.85|594.85|598.1|594.1|31
1623110710000|2021-06-08 00:05:10|598.13|594.13|598.44|594.44|598.47|594.47|597.98|593.98|31
1623110720000|2021-06-08 00:05:20|598.56|594.56|599|595|599.19|595.19|598.56|594.56|24
1623110730000|2021-06-08 00:05:30|599.01|595.01|599.3|595.3|599.3|595.3|598.83|594.83|24
1623110740000|2021-06-08 00:05:40|599.28|595.28|600.41|596.41|600.41|596.41|599.24|595.24|27
1623110750000|2021-06-08 00:05:50|600.42|596.42|600.61|596.61|600.61|596.61|600.37|596.37|25
1623110760000|2021-06-08 00:06:00|600.68|596.68|600.51|596.51|600.68|596.68|600.43|596.43|27
1623110770000|2021-06-08 00:06:10|600.52|596.52|600.14|596.14|600.77|596.77|600.14|596.14|28
1623110780000|2021-06-08 00:06:20|600.12|596.12|599.61|595.61|600.46|596.46|599.61|595.61|33
1623110790000|2021-06-08 00:06:30|599.6|595.6|599.52|595.52|599.78|595.78|599.39|595.39|24
1623110800000|2021-06-08 00:06:40|599.51|595.51|599.64|595.64|599.64|595.64|599.5|595.5|23
1623110810000|2021-06-08 00:06:50|599.59|595.59|600.16|596.16|600.16|596.16|599.47|595.47|31
1623110820000|2021-06-08 00:07:00|600.18|596.18|599.98|595.98|600.35|596.35|599.89|595.89|34
1623110830000|2021-06-08 00:07:10|599.99|595.99|600.81|596.81|600.81|596.81|599.99|595.99|24
1623110840000|2021-06-08 00:07:20|600.86|596.86|600.93|596.93|601.37|597.37|600.8|596.8|33
1623110850000|2021-06-08 00:07:30|600.92|596.92|601.14|597.14|601.19|597.19|600.79|596.79|24
1623110860000|2021-06-08 00:07:40|601.15|597.15|601.73|597.73|602.05|598.05|601.15|597.15|18
1623110870000|2021-06-08 00:07:50|601.74|597.74|601.72|597.72|601.86|597.86|601.59|597.59|25
1623110880000|2021-06-08 00:08:00|601.7|597.7|601.39|597.39|601.78|597.78|601.36|597.36|26
1623110890000|2021-06-08 00:08:10|601.38|597.38|601.45|597.45|601.48|597.48|601.21|597.21|25
1623110900000|2021-06-08 00:08:20|601.43|597.43|602.19|598.19|602.19|598.19|601.43|597.43|35
1623110910000|2021-06-08 00:08:30|602.17|598.17|601.78|597.78|602.21|598.21|601.78|597.78|21
1623110920000|2021-06-08 00:08:40|601.82|597.82|601.89|597.89|602.13|598.13|601.82|597.82|27
1623110930000|2021-06-08 00:08:50|601.96|597.96|602.35|598.35|602.49|598.49|601.91|597.91|27
1623110940000|2021-06-08 00:09:00|602.29|598.29|602.97|598.97|602.97|598.97|602.29|598.29|25
1623110950000|2021-06-08 00:09:10|602.95|598.95|602.98|598.98|603|599|602.9|598.9|20
1623110960000|2021-06-08 00:09:20|602.99|598.99|602.86|598.86|603.08|599.08|602.56|598.56|28
1623110970000|2021-06-08 00:09:30|602.81|598.81|602.57|598.57|602.81|598.81|602.57|598.57|24
1623110980000|2021-06-08 00:09:40|602.53|598.53|602.32|598.32|602.53|598.53|602.09|598.09|35
1623110990000|2021-06-08 00:09:50|602.34|598.34|602.41|598.41|602.47|598.47|602.14|598.14|32
1623111000000|2021-06-08 00:10:00|602.46|598.46|602.23|598.23|602.64|598.64|602.23|598.23|24
1623111010000|2021-06-08 00:10:10|602.08|598.08|602.38|598.38|602.45|598.45|602.02|598.02|28
1623111020000|2021-06-08 00:10:20|602.42|598.42|602.67|598.67|602.68|598.68|602.42|598.42|33
1623111030000|2021-06-08 00:10:30|602.81|598.81|603.18|599.18|603.45|599.45|602.81|598.81|31
1623111040000|2021-06-08 00:10:40|603.19|599.19|603.62|599.62|603.63|599.63|603.18|599.18|17
1623111050000|2021-06-08 00:10:50|603.63|599.63|604.1|600.1|604.17|600.17|603.59|599.59|26
1623111060000|2021-06-08 00:11:00|604.06|600.06|604.05|600.05|604.31|600.31|604.02|600.02|31
1623111070000|2021-06-08 00:11:10|604.06|600.06|604.68|600.68|604.69|600.69|603.94|599.94|27
1623111080000|2021-06-08 00:11:20|604.69|600.69|605.79|601.79|605.79|601.79|604.31|600.31|34
1623111090000|2021-06-08 00:11:30|605.8|601.8|605.74|601.74|605.92|601.92|605.39|601.39|37
1623111100000|2021-06-08 00:11:40|605.69|601.69|604.83|600.83|605.74|601.74|604.81|600.81|37
1623111110000|2021-06-08 00:11:50|604.79|600.79|604.59|600.59|604.79|600.79|604.59|600.59|30
1623111120000|2021-06-08 00:12:00|604.58|600.58|604.17|600.17|604.58|600.58|604.15|600.15|33
1623111130000|2021-06-08 00:12:10|604.15|600.15|603.83|599.83|604.15|600.15|603.48|599.48|33
1623111140000|2021-06-08 00:12:20|603.85|599.85|604.22|600.22|604.28|600.28|603.63|599.63|37
1623111150000|2021-06-08 00:12:30|604.21|600.21|604.85|600.85|605.08|601.08|604.11|600.11|36
1623111160000|2021-06-08 00:12:40|604.89|600.89|604.89|600.89|605.03|601.03|604.6|600.6|27
1623111170000|2021-06-08 00:12:50|604.88|600.88|605.29|601.29|605.3|601.3|604.88|600.88|21
1623111180000|2021-06-08 00:13:00|605.3|601.3|605.3|601.3|605.31|601.31|605.21|601.21|16
1623111190000|2021-06-08 00:13:10|605.29|601.29|605.01|601.01|605.29|601.29|604.96|600.96|26
1623111200000|2021-06-08 00:13:20|604.98|600.98|604.58|600.58|605.09|601.09|604.57|600.57|32
1623111210000|2021-06-08 00:13:30|604.59|600.59|604.81|600.81|604.97|600.97|604.55|600.55|30
1623111220000|2021-06-08 00:13:40|604.8|600.8|605.25|601.25|605.25|601.25|604.76|600.76|31
1623111230000|2021-06-08 00:13:50|605.26|601.26|605.23|601.23|605.32|601.32|605.02|601.02|28
1623111240000|2021-06-08 00:14:00|605.22|601.22|605.08|601.08|605.23|601.23|605.08|601.08|21
1623111250000|2021-06-08 00:14:10|605.1|601.1|605.12|601.12|605.14|601.14|604.95|600.95|27
1623111260000|2021-06-08 00:14:20|605.11|601.11|605.14|601.14|605.3|601.3|605.11|601.11|24
1623111270000|2021-06-08 00:14:30|605.11|601.11|604.94|600.94|605.11|601.11|604.83|600.83|23
1623111280000|2021-06-08 00:14:40|604.97|600.97|605.05|601.05|605.1|601.1|604.94|600.94|28
1623111290000|2021-06-08 00:14:50|604.89|600.89|604.89|600.89|604.89|600.89|604.81|600.81|27
1623111300000|2021-06-08 00:15:00|604.9|600.9|604.02|600.02|604.93|600.93|603.69|599.69|34
1623111310000|2021-06-08 00:15:10|604.07|600.07|604.36|600.36|604.36|600.36|603.8|599.8|37
1623111320000|2021-06-08 00:15:20|604.52|600.52|605.31|601.31|605.31|601.31|604.5|600.5|33
1623111330000|2021-06-08 00:15:30|605.39|601.39|605.56|601.56|605.57|601.57|605.35|601.35|18
1623111340000|2021-06-08 00:15:40|605.55|601.55|605.31|601.31|605.57|601.57|605.31|601.31|21
1623111350000|2021-06-08 00:15:50|605.33|601.33|605.3|601.3|605.49|601.49|605.29|601.29|32
1623111360000|2021-06-08 00:16:00|605.28|601.28|605.67|601.67|605.71|601.71|605.28|601.28|31
1623111370000|2021-06-08 00:16:10|605.63|601.63|606.47|602.47|606.55|602.55|605.59|601.59|27
1623111380000|2021-06-08 00:16:20|606.41|602.41|605.78|601.78|606.41|602.41|605.53|601.53|29
1623111390000|2021-06-08 00:16:30|605.82|601.82|606.22|602.22|606.27|602.27|605.78|601.78|27
1623111400000|2021-06-08 00:16:40|606.18|602.18|605.93|601.93|606.2|602.2|605.87|601.87|26
1623111410000|2021-06-08 00:16:50|605.86|601.86|605.95|601.95|605.95|601.95|605.84|601.84|26
1623111420000|2021-06-08 00:17:00|605.94|601.94|605.84|601.84|605.94|601.94|605.78|601.78|29
1623111430000|2021-06-08 00:17:10|605.82|601.82|605.02|601.02|605.87|601.87|605.02|601.02|33
1623111440000|2021-06-08 00:17:20|605.03|601.03|605.37|601.37|605.37|601.37|604.9|600.9|29
1623111450000|2021-06-08 00:17:30|605.42|601.42|605.18|601.18|605.42|601.42|605.18|601.18|27
1623111460000|2021-06-08 00:17:40|605.21|601.21|605.77|601.77|606.17|602.17|605.21|601.21|34
1623111470000|2021-06-08 00:17:50|605.8|601.8|605.53|601.53|605.96|601.96|605.5|601.5|26
1623111480000|2021-06-08 00:18:00|605.55|601.55|605.79|601.79|605.89|601.89|605.47|601.47|34
1623111490000|2021-06-08 00:18:10|605.83|601.83|605.86|601.86|605.86|601.86|605.69|601.69|23
1623111500000|2021-06-08 00:18:20|605.87|601.87|605.51|601.51|605.95|601.95|605.48|601.48|30
1623111510000|2021-06-08 00:18:30|605.5|601.5|605.43|601.43|605.53|601.53|605.31|601.31|30
1623111520000|2021-06-08 00:18:40|605.4|601.4|605.45|601.45|605.46|601.46|605.19|601.19|24
1623111530000|2021-06-08 00:18:50|605.49|601.49|605.77|601.77|606.08|602.08|605.49|601.49|31
1623111540000|2021-06-08 00:19:00|605.76|601.76|606.03|602.03|606.11|602.11|605.69|601.69|23
1623111550000|2021-06-08 00:19:10|606.02|602.02|605.58|601.58|606.02|602.02|605.53|601.53|21
1623111560000|2021-06-08 00:19:20|605.61|601.61|605.44|601.44|605.63|601.63|605.44|601.44|21
1623111570000|2021-06-08 00:19:30|605.43|601.43|605.36|601.36|605.53|601.53|605.35|601.35|17
1623111580000|2021-06-08 00:19:40|605.37|601.37|605.51|601.51|605.87|601.87|605.36|601.36|25
1623111590000|2021-06-08 00:19:50|605.52|601.52|605.39|601.39|605.52|601.52|605.34|601.34|25
1623111600000|2021-06-08 00:20:00|605.38|601.38|605.42|601.42|605.69|601.69|605.38|601.38|29
1623111610000|2021-06-08 00:20:10|605.38|601.38|605.07|601.07|605.38|601.38|605.06|601.06|23
1623111620000|2021-06-08 00:20:20|605.02|601.02|605.17|601.17|605.21|601.21|604.89|600.89|32
1623111630000|2021-06-08 00:20:30|605.16|601.16|604.89|600.89|605.16|601.16|604.89|600.89|23
1623111640000|2021-06-08 00:20:40|604.91|600.91|605.04|601.04|605.16|601.16|604.89|600.89|28
1623111650000|2021-06-08 00:20:50|605.05|601.05|605.51|601.51|605.79|601.79|605.05|601.05|30
1623111660000|2021-06-08 00:21:00|605.5|601.5|605.53|601.53|605.74|601.74|605.43|601.43|27
1623111670000|2021-06-08 00:21:10|605.45|601.45|605.35|601.35|605.54|601.54|605.27|601.27|29
1623111680000|2021-06-08 00:21:20|605.32|601.32|604.69|600.69|605.33|601.33|604.69|600.69|26
1623111690000|2021-06-08 00:21:30|604.68|600.68|604.13|600.13|604.68|600.68|604.09|600.09|23
1623111700000|2021-06-08 00:21:40|604.16|600.16|604.19|600.19|604.19|600.19|603.96|599.96|27
1623111710000|2021-06-08 00:21:50|604.16|600.16|603.85|599.85|604.16|600.16|603.83|599.83|28
1623111720000|2021-06-08 00:22:00|603.92|599.92|603.88|599.88|603.96|599.96|603.67|599.67|27
1623111730000|2021-06-08 00:22:10|604.01|600.01|604|600|604.2|600.2|603.96|599.96|32
1623111740000|2021-06-08 00:22:20|603.96|599.96|603.27|599.27|603.96|599.96|603.26|599.26|34
1623111750000|2021-06-08 00:22:30|603.29|599.29|603.09|599.09|603.44|599.44|603.08|599.08|38
1623111760000|2021-06-08 00:22:40|603.11|599.11|603.24|599.24|603.34|599.34|603.1|599.1|26
1623111770000|2021-06-08 00:22:50|603.22|599.22|603.78|599.78|603.82|599.82|603.1|599.1|29
1623111780000|2021-06-08 00:23:00|603.82|599.82|603.55|599.55|603.82|599.82|603.55|599.55|28
1623111790000|2021-06-08 00:23:10|603.57|599.57|603.89|599.89|603.92|599.92|603.57|599.57|34
1623111800000|2021-06-08 00:23:20|603.86|599.86|604.6|600.6|604.6|600.6|603.85|599.85|23
1623111810000|2021-06-08 00:23:30|604.59|600.59|604.56|600.56|604.88|600.88|604.54|600.54|29
1623111820000|2021-06-08 00:23:40|604.6|600.6|604.74|600.74|604.83|600.83|604.55|600.55|26
1623111830000|2021-06-08 00:23:50|604.75|600.75|604.92|600.92|604.95|600.95|604.61|600.61|29
1623111840000|2021-06-08 00:24:00|604.9|600.9|605.2|601.2|605.2|601.2|604.76|600.76|31
1623111850000|2021-06-08 00:24:10|605.25|601.25|604.36|600.36|605.26|601.26|604.33|600.33|32
1623111860000|2021-06-08 00:24:20|604.37|600.37|604.43|600.43|604.62|600.62|604.36|600.36|34
1623111870000|2021-06-08 00:24:30|604.41|600.41|604.18|600.18|604.43|600.43|604.13|600.13|29
1623111880000|2021-06-08 00:24:40|604.15|600.15|603.73|599.73|604.23|600.23|603.58|599.58|28
1623111890000|2021-06-08 00:24:50|603.82|599.82|604.13|600.13|604.19|600.19|603.7|599.7|26
1623111900000|2021-06-08 00:25:00|604.11|600.11|603.98|599.98|604.14|600.14|603.98|599.98|29
1623111910000|2021-06-08 00:25:10|603.96|599.96|603.21|599.21|603.96|599.96|602.92|598.92|31
1623111920000|2021-06-08 00:25:20|603.08|599.08|602.29|598.29|603.21|599.21|602.29|598.29|37
1623111930000|2021-06-08 00:25:30|602.24|598.24|601.56|597.56|602.24|598.24|601.44|597.44|28
1623111940000|2021-06-08 00:25:40|602.06|598.06|602.13|598.13|602.21|598.21|601.94|597.94|25
1623111950000|2021-06-08 00:25:50|602.11|598.11|602.41|598.41|602.54|598.54|602.05|598.05|36
1623111960000|2021-06-08 00:26:00|602.58|598.58|602.26|598.26|602.79|598.79|602.05|598.05|35
1623111970000|2021-06-08 00:26:10|602.27|598.27|601.92|597.92|602.27|598.27|601.85|597.85|28
1623111980000|2021-06-08 00:26:20|601.94|597.94|601.46|597.46|601.94|597.94|601.27|597.27|33
1623111990000|2021-06-08 00:26:30|601.45|597.45|600.47|596.47|601.47|597.47|600.43|596.43|35
1623112000000|2021-06-08 00:26:40|600.41|596.41|600.17|596.17|600.52|596.52|600.13|596.13|25
1623112010000|2021-06-08 00:26:50|600.18|596.18|600.35|596.35|600.35|596.35|600.09|596.09|31
1623112020000|2021-06-08 00:27:00|600.36|596.36|599.14|595.14|600.38|596.38|599.14|595.14|28
1623112030000|2021-06-08 00:27:10|599.16|595.16|599.12|595.12|599.23|595.23|598.99|594.99|28
1623112040000|2021-06-08 00:27:20|599.22|595.22|599.49|595.49|599.49|595.49|598.75|594.75|36
1623112050000|2021-06-08 00:27:30|599.5|595.5|599.75|595.75|599.81|595.81|599.35|595.35|32
1623112060000|2021-06-08 00:27:40|599.8|595.8|599.71|595.71|599.98|595.98|599.66|595.66|26
1623112070000|2021-06-08 00:27:50|599.77|595.77|599.78|595.78|599.86|595.86|599.68|595.68|31
1623112080000|2021-06-08 00:28:00|599.77|595.77|599.28|595.28|599.78|595.78|599.28|595.28|27
1623112090000|2021-06-08 00:28:10|599.27|595.27|598.97|594.97|599.28|595.28|598.96|594.96|26
1623112100000|2021-06-08 00:28:20|598.88|594.88|598.63|594.63|598.88|594.88|598.56|594.56|30
1623112110000|2021-06-08 00:28:30|598.67|594.67|598.7|594.7|598.97|594.97|598.65|594.65|26
1623112120000|2021-06-08 00:28:40|598.74|594.74|598.35|594.35|598.74|594.74|598.25|594.25|30
1623112130000|2021-06-08 00:28:50|598.36|594.36|598.14|594.14|598.37|594.37|598.14|594.14|25
1623112140000|2021-06-08 00:29:00|598.13|594.13|596.71|592.71|598.13|594.13|596.67|592.67|32
1623112150000|2021-06-08 00:29:10|596.41|592.41|596.74|592.74|596.98|592.98|596.41|592.41|21
1623112160000|2021-06-08 00:29:20|596.7|592.7|596.82|592.82|596.82|592.82|596.63|592.63|33
1623112170000|2021-06-08 00:29:30|596.83|592.83|597.04|593.04|597.19|593.19|596.76|592.76|33
1623112180000|2021-06-08 00:29:40|597.05|593.05|596.99|592.99|597.14|593.14|596.86|592.86|32
1623112190000|2021-06-08 00:29:50|596.96|592.96|597.18|593.18|597.37|593.37|596.91|592.91|27
1623112200000|2021-06-08 00:30:00|597.19|593.19|597.11|593.11|597.62|593.62|597.1|593.1|31
1623112210000|2021-06-08 00:30:10|597.04|593.04|596.72|592.72|597.04|593.04|596.58|592.58|28
1623112220000|2021-06-08 00:30:20|596.86|592.86|596.69|592.69|596.86|592.86|596.69|592.69|19
1623112230000|2021-06-08 00:30:30|596.7|592.7|596.17|592.17|596.7|592.7|596.16|592.16|27
1623112240000|2021-06-08 00:30:40|596.18|592.18|596.11|592.11|596.27|592.27|596.07|592.07|33
1623112250000|2021-06-08 00:30:50|596.1|592.1|597.26|593.26|597.28|593.28|596.1|592.1|32
1623112260000|2021-06-08 00:31:00|597.27|593.27|598.36|594.36|598.48|594.48|597.13|593.13|28
1623112270000|2021-06-08 00:31:10|598.32|594.32|597.61|593.61|598.34|594.34|597.5|593.5|27
1623112280000|2021-06-08 00:31:20|597.68|593.68|596.74|592.74|597.68|593.68|596.73|592.73|33
1623112290000|2021-06-08 00:31:30|596.75|592.75|596.37|592.37|596.75|592.75|596.32|592.32|24
1623112300000|2021-06-08 00:31:40|596.38|592.38|596.07|592.07|596.38|592.38|596|592|25
1623112310000|2021-06-08 00:31:50|596.08|592.08|595.57|591.57|596.16|592.16|595.57|591.57|33
1623112320000|2021-06-08 00:32:00|595.64|591.64|595.37|591.37|595.67|591.67|595.14|591.14|32
1623112330000|2021-06-08 00:32:10|595.36|591.36|594.17|590.17|595.38|591.38|594.17|590.17|33
1623112340000|2021-06-08 00:32:20|594.16|590.16|594.16|590.16|594.27|590.27|594.15|590.15|30
1623112350000|2021-06-08 00:32:30|594.15|590.15|594.45|590.45|594.51|590.51|594.06|590.06|34
1623112360000|2021-06-08 00:32:40|594.44|590.44|594.13|590.13|594.95|590.95|593.98|589.98|36
1623112370000|2021-06-08 00:32:50|594.05|590.05|594.27|590.27|594.27|590.27|593.7|589.7|33
1623112380000|2021-06-08 00:33:00|594.23|590.23|594.93|590.93|594.93|590.93|594.19|590.19|32
1623112390000|2021-06-08 00:33:10|594.72|590.72|594.64|590.64|594.85|590.85|594.49|590.49|25
1623112400000|2021-06-08 00:33:20|594.76|590.76|594.37|590.37|594.91|590.91|594.31|590.31|28
1623112410000|2021-06-08 00:33:30|594.38|590.38|593.51|589.51|594.38|590.38|593.5|589.5|31
1623112420000|2021-06-08 00:33:40|593.93|589.93|593.42|589.42|593.93|589.93|593.04|589.04|32
1623112430000|2021-06-08 00:33:50|593.43|589.43|594.07|590.07|594.07|590.07|593.21|589.21|37
1623112440000|2021-06-08 00:34:00|594.01|590.01|594.12|590.12|594.14|590.14|593.91|589.91|31
1623112450000|2021-06-08 00:34:10|594.16|590.16|594.02|590.02|594.78|590.78|594.02|590.02|33
1623112460000|2021-06-08 00:34:20|593.94|589.94|592.76|588.76|593.94|589.94|592.56|588.56|35
1623112470000|2021-06-08 00:34:30|592.82|588.82|593.38|589.38|593.5|589.5|592.81|588.81|31
1623112480000|2021-06-08 00:34:40|593.41|589.41|592.94|588.94|593.46|589.46|592.94|588.94|30
1623112490000|2021-06-08 00:34:50|592.87|588.87|592.41|588.41|592.87|588.87|592.31|588.31|29
1623112500000|2021-06-08 00:35:00|592.14|588.14|592.9|588.9|593.07|589.07|591.85|587.85|36
1623112510000|2021-06-08 00:35:10|592.91|588.91|592.01|588.01|592.91|588.91|592.01|588.01|34
1623112520000|2021-06-08 00:35:20|591.96|587.96|591.74|587.74|592.07|588.07|591.68|587.68|28
1623112530000|2021-06-08 00:35:30|591.75|587.75|590.84|586.84|591.9|587.9|590.84|586.84|32
1623112540000|2021-06-08 00:35:40|590.86|586.86|589.66|585.66|590.95|586.95|589.61|585.61|35
1623112550000|2021-06-08 00:35:50|589.67|585.67|589.99|585.99|590.36|586.36|589.67|585.67|36
1623112560000|2021-06-08 00:36:00|590.02|586.02|590.57|586.57|590.57|586.57|589.88|585.88|25
1623112570000|2021-06-08 00:36:10|590.65|586.65|590.61|586.61|590.68|586.68|590.4|586.4|27
1623112580000|2021-06-08 00:36:20|590.66|586.66|590.71|586.71|590.9|586.9|590.64|586.64|31
1623112590000|2021-06-08 00:36:30|590.72|586.72|591.11|587.11|591.3|587.3|590.72|586.72|32
1623112600000|2021-06-08 00:36:40|591.32|587.32|591.72|587.72|591.92|587.92|591.32|587.32|32
1623112610000|2021-06-08 00:36:50|591.71|587.71|591.6|587.6|591.83|587.83|591.47|587.47|30
1623112620000|2021-06-08 00:37:00|592|588|591.48|587.48|592.01|588.01|591.36|587.36|30
1623112630000|2021-06-08 00:37:10|591.49|587.49|591.88|587.88|592.07|588.07|591.47|587.47|24
1623112640000|2021-06-08 00:37:20|592.09|588.09|592.81|588.81|592.9|588.9|591.88|587.88|34
1623112650000|2021-06-08 00:37:30|592.8|588.8|592.9|588.9|593|589|592.8|588.8|13
1623112660000|2021-06-08 00:37:40|592.91|588.91|593.32|589.32|593.43|589.43|592.9|588.9|23
1623112670000|2021-06-08 00:37:50|593.35|589.35|593.21|589.21|593.45|589.45|593.2|589.2|21
1623112680000|2021-06-08 00:38:00|593.22|589.22|593.52|589.52|594.02|590.02|593.22|589.22|27
1623112690000|2021-06-08 00:38:10|593.76|589.76|594.36|590.36|594.63|590.63|593.52|589.52|22
1623112700000|2021-06-08 00:38:20|594.34|590.34|593.4|589.4|594.38|590.38|593.37|589.37|34
1623112710000|2021-06-08 00:38:30|593.39|589.39|592.04|588.04|593.39|589.39|592.04|588.04|32
1623112720000|2021-06-08 00:38:40|592.07|588.07|592.01|588.01|592.32|588.32|591.63|587.63|36
1623112730000|2021-06-08 00:38:50|591.91|587.91|591.57|587.57|592.1|588.1|591.52|587.52|36
1623112740000|2021-06-08 00:39:00|591.65|587.65|591.15|587.15|591.66|587.66|591|587|30
1623112750000|2021-06-08 00:39:10|591.11|587.11|591.01|587.01|591.17|587.17|591.01|587.01|20
1623112760000|2021-06-08 00:39:20|591.02|587.02|590.7|586.7|591.09|587.09|590.7|586.7|18
1623112770000|2021-06-08 00:39:30|590.73|586.73|591.1|587.1|591.29|587.29|590.73|586.73|24
1623112780000|2021-06-08 00:39:40|591|587|591.15|587.15|591.41|587.41|590.98|586.98|26
1623112790000|2021-06-08 00:39:50|591.3|587.3|591.28|587.28|591.53|587.53|591.1|587.1|23
1623112800000|2021-06-08 00:40:00|591.41|587.41|593.01|589.01|593.06|589.06|591.28|587.28|30
1623112810000|2021-06-08 00:40:10|593.04|589.04|592.84|588.84|593.04|589.04|592.79|588.79|23
1623112820000|2021-06-08 00:40:20|592.82|588.82|593.19|589.19|593.24|589.24|592.82|588.82|32
1623112830000|2021-06-08 00:40:30|593.2|589.2|593.25|589.25|593.41|589.41|593.13|589.13|30
1623112840000|2021-06-08 00:40:40|593.29|589.29|593.44|589.44|593.53|589.53|593.26|589.26|23
1623112850000|2021-06-08 00:40:50|593.52|589.52|593.92|589.92|593.92|589.92|593.43|589.43|26
1623112860000|2021-06-08 00:41:00|593.91|589.91|594.28|590.28|594.28|590.28|593.87|589.87|28
1623112870000|2021-06-08 00:41:10|594.33|590.33|594.84|590.84|594.9|590.9|594.33|590.33|29
1623112880000|2021-06-08 00:41:20|594.86|590.86|594.95|590.95|595.02|591.02|594.78|590.78|32
1623112890000|2021-06-08 00:41:30|594.92|590.92|594.69|590.69|594.99|590.99|594.69|590.69|24
1623112900000|2021-06-08 00:41:40|594.7|590.7|594.76|590.76|594.76|590.76|594.63|590.63|26
1623112910000|2021-06-08 00:41:50|594.75|590.75|594.68|590.68|594.75|590.75|594.6|590.6|29
1623112920000|2021-06-08 00:42:00|594.7|590.7|594.19|590.19|594.7|590.7|594.12|590.12|24
1623112930000|2021-06-08 00:42:10|594.18|590.18|593.44|589.44|594.18|590.18|593.39|589.39|34
1623112940000|2021-06-08 00:42:20|593.42|589.42|593.55|589.55|593.91|589.91|593.2|589.2|28
1623112950000|2021-06-08 00:42:30|593.47|589.47|593.28|589.28|593.49|589.49|593.21|589.21|33
1623112960000|2021-06-08 00:42:40|593.3|589.3|593.49|589.49|593.64|589.64|593.19|589.19|25
1623112970000|2021-06-08 00:42:50|593.48|589.48|593.49|589.49|593.67|589.67|593.38|589.38|27
1623112980000|2021-06-08 00:43:00|593.48|589.48|593.67|589.67|593.94|589.94|593.46|589.46|28
1623112990000|2021-06-08 00:43:10|593.63|589.63|593.41|589.41|593.63|589.63|593.03|589.03|30
1623113000000|2021-06-08 00:43:20|593.27|589.27|592.87|588.87|593.46|589.46|592.87|588.87|29
1623113010000|2021-06-08 00:43:30|592.79|588.79|592.16|588.16|592.79|588.79|592.12|588.12|36
1623113020000|2021-06-08 00:43:40|592.09|588.09|592.39|588.39|592.44|588.44|592.05|588.05|26
1623113030000|2021-06-08 00:43:50|592.38|588.38|592.53|588.53|592.58|588.58|592.38|588.38|21
1623113040000|2021-06-08 00:44:00|592.64|588.64|592.39|588.39|592.64|588.64|592.39|588.39|25
1623113050000|2021-06-08 00:44:10|592.36|588.36|592.49|588.49|592.49|588.49|592.27|588.27|29
1623113060000|2021-06-08 00:44:20|592.5|588.5|593.05|589.05|593.05|589.05|592.4|588.4|33
1623113070000|2021-06-08 00:44:30|593.11|589.11|593.21|589.21|593.38|589.38|592.95|588.95|31
1623113080000|2021-06-08 00:44:40|593.12|589.12|592.83|588.83|593.18|589.18|592.83|588.83|29
1623113090000|2021-06-08 00:44:50|592.82|588.82|592.17|588.17|592.86|588.86|592.17|588.17|29
1623113100000|2021-06-08 00:45:00|592.15|588.15|591.63|587.63|592.15|588.15|591.5|587.5|27
1623113110000|2021-06-08 00:45:10|591.78|587.78|592.78|588.78|592.78|588.78|591.78|587.78|28
1623113120000|2021-06-08 00:45:20|592.88|588.88|593.16|589.16|593.26|589.26|592.84|588.84|29
1623113130000|2021-06-08 00:45:30|593.09|589.09|592.77|588.77|593.09|589.09|592.77|588.77|25
1623113140000|2021-06-08 00:45:40|592.79|588.79|592.76|588.76|592.81|588.81|592.71|588.71|23
1623113150000|2021-06-08 00:45:50|592.79|588.79|593.36|589.36|593.45|589.45|592.75|588.75|30
1623113160000|2021-06-08 00:46:00|593.21|589.21|592.85|588.85|593.23|589.23|592.79|588.79|32
1623113170000|2021-06-08 00:46:10|592.83|588.83|592.54|588.54|592.87|588.87|592.54|588.54|24
1623113180000|2021-06-08 00:46:20|592.56|588.56|592.76|588.76|592.86|588.86|592.5|588.5|34
1623113190000|2021-06-08 00:46:30|592.8|588.8|593.04|589.04|593.4|589.4|592.8|588.8|32
1623113200000|2021-06-08 00:46:40|593.07|589.07|593.28|589.28|593.29|589.29|593.03|589.03|27
1623113210000|2021-06-08 00:46:50|593.27|589.27|593.31|589.31|593.43|589.43|593.17|589.17|26
1623113220000|2021-06-08 00:47:00|593.32|589.32|593.02|589.02|593.32|589.32|592.94|588.94|26
1623113230000|2021-06-08 00:47:10|593.01|589.01|593.31|589.31|593.43|589.43|592.98|588.98|29
1623113240000|2021-06-08 00:47:20|593.3|589.3|593.55|589.55|593.57|589.57|593.3|589.3|26
1623113250000|2021-06-08 00:47:30|593.48|589.48|593.49|589.49|593.55|589.55|593.42|589.42|28
1623113260000|2021-06-08 00:47:40|593.51|589.51|593.7|589.7|593.76|589.76|593.44|589.44|29
1623113270000|2021-06-08 00:47:50|593.71|589.71|593.89|589.89|594.3|590.3|593.67|589.67|32
1623113280000|2021-06-08 00:48:00|593.97|589.97|594.04|590.04|594.43|590.43|593.95|589.95|24
1623113290000|2021-06-08 00:48:10|594.13|590.13|594.81|590.81|594.84|590.84|594.13|590.13|22
1623113300000|2021-06-08 00:48:20|594.73|590.73|593.99|589.99|594.73|590.73|593.89|589.89|36
1623113310000|2021-06-08 00:48:30|593.97|589.97|593.8|589.8|593.97|589.97|593.76|589.76|23
1623113320000|2021-06-08 00:48:40|593.78|589.78|594.36|590.36|594.36|590.36|593.78|589.78|26
1623113330000|2021-06-08 00:48:50|594.62|590.62|594.74|590.74|594.79|590.79|594.6|590.6|29
1623113340000|2021-06-08 00:49:00|594.76|590.76|594.99|590.99|595.05|591.05|594.67|590.67|26
1623113350000|2021-06-08 00:49:10|595.09|591.09|595.02|591.02|595.24|591.24|595.01|591.01|26
1623113360000|2021-06-08 00:49:20|595.03|591.03|595.11|591.11|595.24|591.24|594.83|590.83|30
1623113370000|2021-06-08 00:49:30|595.19|591.19|596.38|592.38|596.38|592.38|595.19|591.19|25
1623113380000|2021-06-08 00:49:40|596.21|592.21|596.27|592.27|596.5|592.5|596.09|592.09|35
1623113390000|2021-06-08 00:49:50|596.31|592.31|596.5|592.5|596.72|592.72|596.16|592.16|35
1623113400000|2021-06-08 00:50:00|596.65|592.65|597.54|593.54|597.62|593.62|596.47|592.47|29
1623113410000|2021-06-08 00:50:10|597.47|593.47|597.28|593.28|597.47|593.47|597.04|593.04|33
1623113420000|2021-06-08 00:50:20|597.3|593.3|597.35|593.35|597.43|593.43|596.82|592.82|35
1623113430000|2021-06-08 00:50:30|597.42|593.42|597.6|593.6|597.6|593.6|597.36|593.36|24
1623113440000|2021-06-08 00:50:40|597.51|593.51|597.71|593.71|597.71|593.71|597.22|593.22|29
1623113450000|2021-06-08 00:50:50|597.67|593.67|597.49|593.49|597.73|593.73|597.42|593.42|31
1623113460000|2021-06-08 00:51:00|597.48|593.48|597.4|593.4|597.63|593.63|597.36|593.36|35
1623113470000|2021-06-08 00:51:10|597.38|593.38|597.39|593.39|597.39|593.39|597.34|593.34|19
1623113480000|2021-06-08 00:51:20|597.41|593.41|597.2|593.2|597.47|593.47|597.17|593.17|27
1623113490000|2021-06-08 00:51:30|597.22|593.22|597.31|593.31|597.53|593.53|597.22|593.22|30
1623113500000|2021-06-08 00:51:40|597.32|593.32|597.32|593.32|597.35|593.35|597.29|593.29|19
1623113510000|2021-06-08 00:51:50|597.31|593.31|597.32|593.32|597.34|593.34|597.1|593.1|20
1623113520000|2021-06-08 00:52:00|597.28|593.28|597.11|593.11|597.28|593.28|597.1|593.1|20
1623113530000|2021-06-08 00:52:10|597.08|593.08|596.74|592.74|597.13|593.13|596.67|592.67|31
1623113540000|2021-06-08 00:52:20|596.75|592.75|596.66|592.66|596.9|592.9|596.64|592.64|29
1623113550000|2021-06-08 00:52:30|596.7|592.7|596.55|592.55|596.7|592.7|596.38|592.38|30
1623113560000|2021-06-08 00:52:40|596.57|592.57|595.9|591.9|596.67|592.67|595.9|591.9|30
1623113570000|2021-06-08 00:52:50|596.18|592.18|595.42|591.42|596.18|592.18|595.42|591.42|24
1623113580000|2021-06-08 00:53:00|595.43|591.43|596.15|592.15|596.15|592.15|595.43|591.43|33
1623113590000|2021-06-08 00:53:10|596.17|592.17|596.82|592.82|596.82|592.82|595.98|591.98|32
1623113600000|2021-06-08 00:53:20|596.85|592.85|597.25|593.25|597.26|593.26|596.85|592.85|27
1623113610000|2021-06-08 00:53:30|597.24|593.24|597.26|593.26|597.27|593.27|597.05|593.05|27
1623113620000|2021-06-08 00:53:40|597.25|593.25|597.25|593.25|597.25|593.25|597.19|593.19|18
1623113630000|2021-06-08 00:53:50|597.24|593.24|596.98|592.98|597.24|593.24|596.89|592.89|23
1623113640000|2021-06-08 00:54:00|596.96|592.96|597.27|593.27|597.28|593.28|596.94|592.94|32
1623113650000|2021-06-08 00:54:10|597.28|593.28|597.27|593.27|597.33|593.33|597.26|593.26|12
1623113660000|2021-06-08 00:54:20|597.3|593.3|596.99|592.99|597.3|593.3|596.96|592.96|27
1623113670000|2021-06-08 00:54:30|597.13|593.13|596.52|592.52|597.13|593.13|596.52|592.52|26
1623113680000|2021-06-08 00:54:40|596.56|592.56|596.55|592.55|596.62|592.62|596.54|592.54|19
1623113690000|2021-06-08 00:54:50|596.56|592.56|596.81|592.81|596.81|592.81|596.56|592.56|30
1623113700000|2021-06-08 00:55:00|596.65|592.65|596.33|592.33|596.75|592.75|596.33|592.33|28
1623113710000|2021-06-08 00:55:10|596.38|592.38|596.16|592.16|596.38|592.38|596.15|592.15|17
1623113720000|2021-06-08 00:55:20|596.19|592.19|596.19|592.19|596.3|592.3|596.18|592.18|16
1623113730000|2021-06-08 00:55:30|596.21|592.21|595.56|591.56|596.32|592.32|595.48|591.48|27
1623113740000|2021-06-08 00:55:40|595.61|591.61|595.47|591.47|595.68|591.68|595.39|591.39|22
1623113750000|2021-06-08 00:55:50|595.48|591.48|595.79|591.79|595.83|591.83|595.47|591.47|20
1623113760000|2021-06-08 00:56:00|595.8|591.8|595.27|591.27|595.8|591.8|595.24|591.24|31
1623113770000|2021-06-08 00:56:10|595.28|591.28|595.84|591.84|595.87|591.87|595.28|591.28|33
1623113780000|2021-06-08 00:56:20|595.82|591.82|595.61|591.61|595.86|591.86|595.6|591.6|24
1623113790000|2021-06-08 00:56:30|595.62|591.62|595.75|591.75|595.85|591.85|595.62|591.62|22
1623113800000|2021-06-08 00:56:40|595.74|591.74|596|592|596|592|595.61|591.61|30
1623113810000|2021-06-08 00:56:50|596.01|592.01|596.25|592.25|596.29|592.29|595.96|591.96|28
1623113820000|2021-06-08 00:57:00|596.09|592.09|596.06|592.06|596.48|592.48|596.06|592.06|29
1623113830000|2021-06-08 00:57:10|596.2|592.2|596.02|592.02|596.3|592.3|596.02|592.02|28
1623113840000|2021-06-08 00:57:20|595.93|591.93|595.78|591.78|595.99|591.99|595.6|591.6|26
1623113850000|2021-06-08 00:57:30|595.77|591.77|595.84|591.84|595.84|591.84|595.66|591.66|27
1623113860000|2021-06-08 00:57:40|595.83|591.83|596.47|592.47|596.49|592.49|595.83|591.83|25
1623113870000|2021-06-08 00:57:50|596.44|592.44|596.55|592.55|596.55|592.55|596.39|592.39|16
1623113880000|2021-06-08 00:58:00|596.64|592.64|596.99|592.99|596.99|592.99|596.64|592.64|20
1623113890000|2021-06-08 00:58:10|596.98|592.98|596.82|592.82|596.98|592.98|596.81|592.81|26
1623113900000|2021-06-08 00:58:20|596.74|592.74|596.93|592.93|596.93|592.93|596.53|592.53|26
1623113910000|2021-06-08 00:58:30|596.92|592.92|596.91|592.91|596.92|592.92|596.84|592.84|22
1623113920000|2021-06-08 00:58:40|596.9|592.9|596.96|592.96|596.97|592.97|596.9|592.9|14
1623113930000|2021-06-08 00:58:50|596.97|592.97|597.1|593.1|597.25|593.25|596.96|592.96|25
1623113940000|2021-06-08 00:59:00|597.11|593.11|597.15|593.15|597.24|593.24|597.11|593.11|16
1623113950000|2021-06-08 00:59:10|597.17|593.17|597.22|593.22|597.32|593.32|597.13|593.13|27
1623113960000|2021-06-08 00:59:20|597.17|593.17|597.45|593.45|597.45|593.45|597.17|593.17|19
1623113970000|2021-06-08 00:59:30|597.49|593.49|597.74|593.74|597.75|593.75|597.46|593.46|13
1623113980000|2021-06-08 00:59:40|597.79|593.79|598.29|594.29|598.31|594.31|597.75|593.75|21
1623113990000|2021-06-08 00:59:50|598.3|594.3|598.44|594.44|598.45|594.45|598.23|594.23|15
1623114000000|2021-06-08 01:00:00|598.45|594.45|598.04|594.04|598.54|594.54|598.03|594.03|29
1623114010000|2021-06-08 01:00:10|597.99|593.99|598.26|594.26|598.28|594.28|597.93|593.93|31
1623114020000|2021-06-08 01:00:20|598.28|594.28|597.84|593.84|598.28|594.28|597.77|593.77|31
1623114030000|2021-06-08 01:00:30|597.76|593.76|597.25|593.25|597.84|593.84|597.2|593.2|29
1623114040000|2021-06-08 01:00:40|597.24|593.24|596.95|592.95|597.25|593.25|596.95|592.95|26
1623114050000|2021-06-08 01:00:50|596.92|592.92|597.14|593.14|597.14|593.14|596.92|592.92|17
1623114060000|2021-06-08 01:01:00|597.2|593.2|596.91|592.91|597.22|593.22|596.9|592.9|23
1623114070000|2021-06-08 01:01:10|596.89|592.89|596.81|592.81|596.89|592.89|596.7|592.7|28
1623114080000|2021-06-08 01:01:20|596.79|592.79|597.11|593.11|597.23|593.23|596.79|592.79|19
1623114090000|2021-06-08 01:01:30|597.1|593.1|597.51|593.51|597.69|593.69|597.1|593.1|22
1623114100000|2021-06-08 01:01:40|597.52|593.52|597.93|593.93|597.95|593.95|597.18|593.18|19
1623114110000|2021-06-08 01:01:50|597.92|593.92|598.73|594.73|598.73|594.73|597.92|593.92|19
1623114120000|2021-06-08 01:02:00|598.72|594.72|598.74|594.74|598.77|594.77|598.62|594.62|32
1623114130000|2021-06-08 01:02:10|598.93|594.93|599.89|595.89|599.89|595.89|598.93|594.93|26
1623114140000|2021-06-08 01:02:20|599.9|595.9|600.2|596.2|600.2|596.2|599.87|595.87|18
1623114150000|2021-06-08 01:02:30|600.19|596.19|599.87|595.87|600.24|596.24|599.86|595.86|21
1623114160000|2021-06-08 01:02:40|599.83|595.83|599.72|595.72|599.86|595.86|599.68|595.68|22
1623114170000|2021-06-08 01:02:50|599.73|595.73|599.91|595.91|599.94|595.94|599.72|595.72|25
1623114180000|2021-06-08 01:03:00|599.92|595.92|599.74|595.74|599.92|595.92|599.28|595.28|20
1623114190000|2021-06-08 01:03:10|599.71|595.71|599.6|595.6|599.71|595.71|599.59|595.59|14
1623114200000|2021-06-08 01:03:20|599.61|595.61|599.82|595.82|599.82|595.82|599.61|595.61|10
1623114210000|2021-06-08 01:03:30|599.83|595.83|599.96|595.96|600|596|599.83|595.83|22
1623114220000|2021-06-08 01:03:40|599.94|595.94|600.05|596.05|600.11|596.11|599.85|595.85|23
1623114230000|2021-06-08 01:03:50|600.04|596.04|599.87|595.87|600.04|596.04|599.85|595.85|19
1623114240000|2021-06-08 01:04:00|599.88|595.88|600.17|596.17|600.17|596.17|599.87|595.87|24
1623114250000|2021-06-08 01:04:10|600.11|596.11|600.15|596.15|600.21|596.21|600.02|596.02|22
1623114260000|2021-06-08 01:04:20|600.14|596.14|600.53|596.53|600.53|596.53|600.12|596.12|29
1623114270000|2021-06-08 01:04:30|600.54|596.54|600.72|596.72|600.81|596.81|600.42|596.42|26
1623114280000|2021-06-08 01:04:40|600.71|596.71|600.81|596.81|600.85|596.85|600.69|596.69|20
1623114290000|2021-06-08 01:04:50|600.83|596.83|600.81|596.81|600.86|596.86|600.7|596.7|21
1623114300000|2021-06-08 01:05:00|600.82|596.82|600.63|596.63|600.84|596.84|600.62|596.62|22
1623114310000|2021-06-08 01:05:10|600.65|596.65|600.32|596.32|600.67|596.67|600.21|596.21|31
1623114320000|2021-06-08 01:05:20|600.31|596.31|600.53|596.53|600.54|596.54|600.29|596.29|27
1623114330000|2021-06-08 01:05:30|600.56|596.56|600.9|596.9|601.07|597.07|600.56|596.56|20
1623114340000|2021-06-08 01:05:40|600.93|596.93|601.04|597.04|601.08|597.08|600.93|596.93|20
1623114350000|2021-06-08 01:05:50|601.05|597.05|600.95|596.95|601.05|597.05|600.93|596.93|8
1623114360000|2021-06-08 01:06:00|600.93|596.93|601.3|597.3|601.35|597.35|600.93|596.93|30
1623114370000|2021-06-08 01:06:10|601.4|597.4|602.4|598.4|602.54|598.54|601.4|597.4|30
1623114380000|2021-06-08 01:06:20|602.39|598.39|602.43|598.43|602.55|598.55|602.36|598.36|25
1623114390000|2021-06-08 01:06:30|602.4|598.4|601.61|597.61|602.4|598.4|601.52|597.52|30
1623114400000|2021-06-08 01:06:40|601.59|597.59|602.02|598.02|602.12|598.12|601.58|597.58|32
1623114410000|2021-06-08 01:06:50|602.03|598.03|601.59|597.59|602.05|598.05|601.45|597.45|27
1623114420000|2021-06-08 01:07:00|601.61|597.61|601.82|597.82|602.01|598.01|601.59|597.59|26
1623114430000|2021-06-08 01:07:10|601.78|597.78|601.34|597.34|601.78|597.78|601.29|597.29|22
1623114440000|2021-06-08 01:07:20|601.38|597.38|601.27|597.27|601.38|597.38|601.27|597.27|21
1623114450000|2021-06-08 01:07:30|601.4|597.4|601.62|597.62|601.84|597.84|601.37|597.37|32
1623114460000|2021-06-08 01:07:40|601.63|597.63|601.99|597.99|602.11|598.11|601.63|597.63|32
1623114470000|2021-06-08 01:07:50|601.97|597.97|602.14|598.14|602.17|598.17|601.85|597.85|31
1623114480000|2021-06-08 01:08:00|602.13|598.13|601.69|597.69|602.17|598.17|601.66|597.66|24
1623114490000|2021-06-08 01:08:10|601.66|597.66|601.43|597.43|601.67|597.67|601.17|597.17|34
1623114500000|2021-06-08 01:08:20|601.55|597.55|600.88|596.88|601.56|597.56|600.82|596.82|36
1623114510000|2021-06-08 01:08:30|600.91|596.91|600.43|596.43|600.91|596.91|600.43|596.43|34
1623114520000|2021-06-08 01:08:40|600.44|596.44|600.89|596.89|600.89|596.89|600.44|596.44|29
1623114530000|2021-06-08 01:08:50|600.9|596.9|600.84|596.84|601.06|597.06|600.75|596.75|27
1623114540000|2021-06-08 01:09:00|600.82|596.82|600.75|596.75|600.9|596.9|600.52|596.52|29
1623114550000|2021-06-08 01:09:10|600.85|596.85|600.28|596.28|600.97|596.97|600.28|596.28|38
1623114560000|2021-06-08 01:09:20|600.21|596.21|600.12|596.12|600.32|596.32|600.12|596.12|29
1623114570000|2021-06-08 01:09:30|600.13|596.13|599.9|595.9|600.13|596.13|599.88|595.88|22
1623114580000|2021-06-08 01:09:40|599.91|595.91|600.28|596.28|600.28|596.28|599.81|595.81|22
1623114590000|2021-06-08 01:09:50|600.29|596.29|600.27|596.27|600.64|596.64|600.18|596.18|26
1623114600000|2021-06-08 01:10:00|600.25|596.25|600.19|596.19|600.29|596.29|600.19|596.19|21
1623114610000|2021-06-08 01:10:10|600.16|596.16|600.09|596.09|600.16|596.16|599.88|595.88|30
1623114620000|2021-06-08 01:10:20|600.05|596.05|599.97|595.97|600.17|596.17|599.96|595.96|29
1623114630000|2021-06-08 01:10:30|600.02|596.02|599.55|595.55|600.03|596.03|599.47|595.47|21
1623114640000|2021-06-08 01:10:40|599.57|595.57|600.1|596.1|600.1|596.1|599.57|595.57|29
1623114650000|2021-06-08 01:10:50|600.11|596.11|600.65|596.65|600.66|596.66|600.1|596.1|26
1623114660000|2021-06-08 01:11:00|600.66|596.66|601.55|597.55|601.62|597.62|600.44|596.44|26
1623114670000|2021-06-08 01:11:10|601.56|597.56|601.67|597.67|601.98|597.98|601.52|597.52|20
1623114680000|2021-06-08 01:11:20|601.74|597.74|601.46|597.46|601.83|597.83|601.46|597.46|21
1623114690000|2021-06-08 01:11:30|601.47|597.47|601.27|597.27|601.61|597.61|601.19|597.19|20
1623114700000|2021-06-08 01:11:40|601.22|597.22|601.02|597.02|601.23|597.23|601|597|30
1623114710000|2021-06-08 01:11:50|601.03|597.03|600.66|596.66|601.03|597.03|600.65|596.65|22
1623114720000|2021-06-08 01:12:00|600.65|596.65|600.87|596.87|600.89|596.89|600.65|596.65|19
1623114730000|2021-06-08 01:12:10|600.84|596.84|601.35|597.35|601.41|597.41|600.8|596.8|32
1623114740000|2021-06-08 01:12:20|601.3|597.3|601.16|597.16|601.3|597.3|601.15|597.15|22
1623114750000|2021-06-08 01:12:30|601.17|597.17|601.43|597.43|601.56|597.56|601.17|597.17|25
1623114760000|2021-06-08 01:12:40|601.39|597.39|601.16|597.16|601.39|597.39|601.12|597.12|18
1623114770000|2021-06-08 01:12:50|601.14|597.14|600.99|596.99|601.16|597.16|600.98|596.98|24
1623114780000|2021-06-08 01:13:00|600.98|596.98|600.54|596.54|601|597|600.54|596.54|18
1623114790000|2021-06-08 01:13:10|600.55|596.55|600.32|596.32|600.56|596.56|600.28|596.28|21
1623114800000|2021-06-08 01:13:20|600.31|596.31|600.51|596.51|600.51|596.51|600.25|596.25|19
1623114810000|2021-06-08 01:13:30|600.49|596.49|600.32|596.32|600.57|596.57|600.26|596.26|28
1623114820000|2021-06-08 01:13:40|600.31|596.31|600.14|596.14|600.46|596.46|600.14|596.14|18
1623114830000|2021-06-08 01:13:50|600.15|596.15|599.77|595.77|600.19|596.19|599.74|595.74|26
1623114840000|2021-06-08 01:14:00|599.82|595.82|600.06|596.06|600.07|596.07|599.79|595.79|24
1623114850000|2021-06-08 01:14:10|600.15|596.15|600.4|596.4|600.42|596.42|600.15|596.15|33
1623114860000|2021-06-08 01:14:20|600.31|596.31|600.4|596.4|600.5|596.5|600.31|596.31|25
1623114870000|2021-06-08 01:14:30|600.37|596.37|600.55|596.55|600.63|596.63|600.34|596.34|23
1623114880000|2021-06-08 01:14:40|600.54|596.54|601.23|597.23|601.24|597.24|600.54|596.54|22
1623114890000|2021-06-08 01:14:50|601.22|597.22|601.11|597.11|601.22|597.22|601.06|597.06|23
1623114900000|2021-06-08 01:15:00|601.1|597.1|602|598|602|598|600.98|596.98|29
1623114910000|2021-06-08 01:15:10|601.92|597.92|601.6|597.6|601.95|597.95|601.6|597.6|23
1623114920000|2021-06-08 01:15:20|601.73|597.73|601.78|597.78|601.81|597.81|601.35|597.35|32
1623114930000|2021-06-08 01:15:30|601.76|597.76|601.49|597.49|601.77|597.77|601.35|597.35|30
1623114940000|2021-06-08 01:15:40|601.54|597.54|602.44|598.44|602.44|598.44|601.43|597.43|25
1623114950000|2021-06-08 01:15:50|602.43|598.43|602.81|598.81|602.85|598.85|602.43|598.43|29
1623114960000|2021-06-08 01:16:00|602.8|598.8|602.4|598.4|602.8|598.8|602.37|598.37|22
1623114970000|2021-06-08 01:16:10|602.56|598.56|602.19|598.19|602.59|598.59|602.08|598.08|22
1623114980000|2021-06-08 01:16:20|602.31|598.31|602.72|598.72|602.8|598.8|602.31|598.31|14
1623114990000|2021-06-08 01:16:30|602.65|598.65|602.33|598.33|602.75|598.75|602.25|598.25|31
1623115000000|2021-06-08 01:16:40|602.31|598.31|602.34|598.34|602.4|598.4|602.22|598.22|25
1623115010000|2021-06-08 01:16:50|602.33|598.33|602.19|598.19|602.33|598.33|602.12|598.12|22
1623115020000|2021-06-08 01:17:00|602.08|598.08|602.11|598.11|602.19|598.19|602.07|598.07|30
1623115030000|2021-06-08 01:17:10|602.1|598.1|602.07|598.07|602.23|598.23|602.06|598.06|26
1623115040000|2021-06-08 01:17:20|602.08|598.08|602.03|598.03|602.09|598.09|602.01|598.01|20
1623115050000|2021-06-08 01:17:30|602.04|598.04|602.21|598.21|602.21|598.21|602.04|598.04|27
1623115060000|2021-06-08 01:17:40|602.35|598.35|602.18|598.18|602.35|598.35|602.14|598.14|34
1623115070000|2021-06-08 01:17:50|602.16|598.16|602.15|598.15|602.17|598.17|602.07|598.07|18
1623115080000|2021-06-08 01:18:00|602.14|598.14|602.25|598.25|602.25|598.25|602.14|598.14|11
1623115090000|2021-06-08 01:18:10|602.23|598.23|601.92|597.92|602.23|598.23|601.92|597.92|18
1623115100000|2021-06-08 01:18:20|601.95|597.95|602.1|598.1|602.15|598.15|601.95|597.95|18
1623115110000|2021-06-08 01:18:30|602.09|598.09|602.12|598.12|602.15|598.15|601.99|597.99|22
1623115120000|2021-06-08 01:18:40|602.14|598.14|602.24|598.24|602.25|598.25|602.09|598.09|26
1623115130000|2021-06-08 01:18:50|602.23|598.23|601.94|597.94|602.23|598.23|601.93|597.93|22
1623115140000|2021-06-08 01:19:00|601.93|597.93|602.22|598.22|602.23|598.23|601.87|597.87|23
1623115150000|2021-06-08 01:19:10|602.23|598.23|602.91|598.91|603.12|599.12|602.22|598.22|30
1623115160000|2021-06-08 01:19:20|602.93|598.93|603.43|599.43|603.47|599.47|602.92|598.92|32
1623115170000|2021-06-08 01:19:30|603.5|599.5|604.46|600.46|604.52|600.52|603.44|599.44|29
1623115180000|2021-06-08 01:19:40|604.66|600.66|604.63|600.63|604.79|600.79|604.44|600.44|31
1623115190000|2021-06-08 01:19:50|604.62|600.62|604.66|600.66|604.77|600.77|604.22|600.22|32
1623115200000|2021-06-08 01:20:00|604.64|600.64|604.37|600.37|604.66|600.66|604.28|600.28|31
1623115210000|2021-06-08 01:20:10|604.36|600.36|603.82|599.82|604.37|600.37|603.65|599.65|32
1623115220000|2021-06-08 01:20:20|603.83|599.83|603.61|599.61|603.86|599.86|603.44|599.44|29
1623115230000|2021-06-08 01:20:30|603.57|599.57|603.42|599.42|603.61|599.61|603.39|599.39|30
1623115240000|2021-06-08 01:20:40|603.41|599.41|603.23|599.23|603.43|599.43|603.2|599.2|22
1623115250000|2021-06-08 01:20:50|603.22|599.22|603.04|599.04|603.22|599.22|603.04|599.04|21
1623115260000|2021-06-08 01:21:00|603.05|599.05|602.62|598.62|603.07|599.07|602.6|598.6|24
1623115270000|2021-06-08 01:21:10|602.6|598.6|602.59|598.59|602.62|598.62|602.34|598.34|28
1623115280000|2021-06-08 01:21:20|602.61|598.61|602.99|598.99|603.02|599.02|602.61|598.61|25
1623115290000|2021-06-08 01:21:30|603.01|599.01|602.96|598.96|603.01|599.01|602.95|598.95|17
1623115300000|2021-06-08 01:21:40|602.91|598.91|602.76|598.76|602.97|598.97|602.73|598.73|30
1623115310000|2021-06-08 01:21:50|602.75|598.75|602.76|598.76|602.86|598.86|602.75|598.75|27
1623115320000|2021-06-08 01:22:00|602.71|598.71|602.91|598.91|602.91|598.91|602.69|598.69|18
1623115330000|2021-06-08 01:22:10|602.98|598.98|603.01|599.01|603.06|599.06|602.92|598.92|17
1623115340000|2021-06-08 01:22:20|602.97|598.97|602.69|598.69|602.97|598.97|602.69|598.69|25
1623115350000|2021-06-08 01:22:30|602.7|598.7|602.73|598.73|602.76|598.76|602.54|598.54|25
1623115360000|2021-06-08 01:22:40|602.74|598.74|602.44|598.44|602.81|598.81|602.44|598.44|30
1623115370000|2021-06-08 01:22:50|602.45|598.45|602.48|598.48|602.59|598.59|602.37|598.37|23
1623115380000|2021-06-08 01:23:00|602.47|598.47|602.41|598.41|602.51|598.51|602.39|598.39|9
1623115390000|2021-06-08 01:23:10|602.42|598.42|602.51|598.51|602.51|598.51|602.42|598.42|12
1623115400000|2021-06-08 01:23:20|602.47|598.47|602.71|598.71|602.78|598.78|602.44|598.44|23
1623115410000|2021-06-08 01:23:30|602.58|598.58|603.21|599.21|603.23|599.23|602.58|598.58|9
1623115420000|2021-06-08 01:23:40|603.24|599.24|603.14|599.14|603.25|599.25|603.14|599.14|24
1623115430000|2021-06-08 01:23:50|603.25|599.25|602.97|598.97|603.35|599.35|602.97|598.97|31
1623115440000|2021-06-08 01:24:00|602.96|598.96|602.73|598.73|602.98|598.98|602.7|598.7|25
1623115450000|2021-06-08 01:24:10|602.71|598.71|602.83|598.83|602.86|598.86|602.63|598.63|24
1623115460000|2021-06-08 01:24:20|602.82|598.82|602.79|598.79|602.87|598.87|602.76|598.76|27
1623115470000|2021-06-08 01:24:30|602.81|598.81|602.54|598.54|602.85|598.85|602.51|598.51|30
1623115480000|2021-06-08 01:24:40|602.56|598.56|602.91|598.91|603.07|599.07|602.48|598.48|19
1623115490000|2021-06-08 01:24:50|602.61|598.61|602.76|598.76|603|599|602.6|598.6|27
1623115500000|2021-06-08 01:25:00|602.77|598.77|602.53|598.53|602.77|598.77|602.51|598.51|17
1623115510000|2021-06-08 01:25:10|602.54|598.54|602.59|598.59|602.69|598.69|602.48|598.48|26
1623115520000|2021-06-08 01:25:20|602.55|598.55|602.55|598.55|602.57|598.57|602.5|598.5|15
1623115530000|2021-06-08 01:25:30|602.56|598.56|602.96|598.96|602.96|598.96|602.53|598.53|18
1623115540000|2021-06-08 01:25:40|602.94|598.94|602.67|598.67|602.95|598.95|602.64|598.64|16
1623115550000|2021-06-08 01:25:50|602.66|598.66|602.63|598.63|602.66|598.66|602.63|598.63|10
1623115560000|2021-06-08 01:26:00|602.64|598.64|602.79|598.79|603.09|599.09|602.64|598.64|25
1623115570000|2021-06-08 01:26:10|602.78|598.78|602.42|598.42|602.78|598.78|602.42|598.42|26
1623115580000|2021-06-08 01:26:20|602.43|598.43|602.4|598.4|602.44|598.44|602.37|598.37|24
1623115590000|2021-06-08 01:26:30|602.42|598.42|602.45|598.45|602.62|598.62|602.42|598.42|30
1623115600000|2021-06-08 01:26:40|602.46|598.46|602.43|598.43|602.5|598.5|602.41|598.41|23
1623115610000|2021-06-08 01:26:50|602.42|598.42|602.26|598.26|602.43|598.43|602.23|598.23|24
1623115620000|2021-06-08 01:27:00|602.24|598.24|601.96|597.96|602.26|598.26|601.95|597.95|26
1623115630000|2021-06-08 01:27:10|601.94|597.94|601.78|597.78|602.06|598.06|601.72|597.72|25
1623115640000|2021-06-08 01:27:20|601.76|597.76|601.68|597.68|601.78|597.78|601.53|597.53|25
1623115650000|2021-06-08 01:27:30|601.69|597.69|601.4|597.4|601.69|597.69|601.35|597.35|19
1623115660000|2021-06-08 01:27:40|601.39|597.39|601.26|597.26|601.4|597.4|601.15|597.15|33
1623115670000|2021-06-08 01:27:50|601.07|597.07|601|597|601.19|597.19|600.86|596.86|23
1623115680000|2021-06-08 01:28:00|600.96|596.96|600.93|596.93|601|597|600.6|596.6|32
1623115690000|2021-06-08 01:28:10|601.04|597.04|600.64|596.64|601.08|597.08|600.63|596.63|34
1623115700000|2021-06-08 01:28:20|600.65|596.65|601.4|597.4|601.4|597.4|600.65|596.65|24
1623115710000|2021-06-08 01:28:30|601.33|597.33|601.35|597.35|601.42|597.42|601.19|597.19|31
1623115720000|2021-06-08 01:28:40|601.31|597.31|601.34|597.34|601.37|597.37|601.26|597.26|24
1623115730000|2021-06-08 01:28:50|601.36|597.36|601.03|597.03|601.45|597.45|601.03|597.03|28
1623115740000|2021-06-08 01:29:00|601.02|597.02|601.29|597.29|601.33|597.33|600.97|596.97|30
1623115750000|2021-06-08 01:29:10|601.25|597.25|601.34|597.34|601.34|597.34|601.16|597.16|22
1623115760000|2021-06-08 01:29:20|601.35|597.35|601.34|597.34|601.51|597.51|601.32|597.32|27
1623115770000|2021-06-08 01:29:30|601.35|597.35|601.55|597.55|601.67|597.67|601.35|597.35|31
1623115780000|2021-06-08 01:29:40|601.54|597.54|601.66|597.66|601.68|597.68|601.54|597.54|20
1623115790000|2021-06-08 01:29:50|601.67|597.67|601.67|597.67|601.68|597.68|601.63|597.63|16
1623115800000|2021-06-08 01:30:00|601.68|597.68|601.09|597.09|601.69|597.69|601.09|597.09|34
1623115810000|2021-06-08 01:30:10|600.95|596.95|600.85|596.85|601|597|600.84|596.84|26
1623115820000|2021-06-08 01:30:20|600.84|596.84|600.66|596.66|600.85|596.85|600.65|596.65|16
1623115830000|2021-06-08 01:30:30|600.79|596.79|600.94|596.94|601.06|597.06|600.72|596.72|26
1623115840000|2021-06-08 01:30:40|600.93|596.93|600.75|596.75|601.03|597.03|600.75|596.75|30
1623115850000|2021-06-08 01:30:50|600.74|596.74|600.39|596.39|600.75|596.75|600.38|596.38|26
1623115860000|2021-06-08 01:31:00|600.41|596.41|600.27|596.27|600.43|596.43|600.22|596.22|31
1623115870000|2021-06-08 01:31:10|600.25|596.25|599.86|595.86|600.25|596.25|599.85|595.85|21
1623115880000|2021-06-08 01:31:20|599.85|595.85|600.35|596.35|600.47|596.47|599.85|595.85|25
1623115890000|2021-06-08 01:31:30|600.36|596.36|600.49|596.49|600.49|596.49|600.36|596.36|12
1623115900000|2021-06-08 01:31:40|600.48|596.48|600.51|596.51|600.51|596.51|600.48|596.48|8
1623115910000|2021-06-08 01:31:50|600.48|596.48|600.71|596.71|600.79|596.79|600.36|596.36|25
1623115920000|2021-06-08 01:32:00|600.73|596.73|601.26|597.26|601.26|597.26|600.68|596.68|27
1623115930000|2021-06-08 01:32:10|601.27|597.27|601.8|597.8|601.8|597.8|601.27|597.27|32
1623115940000|2021-06-08 01:32:20|601.81|597.81|601.66|597.66|601.81|597.81|601.63|597.63|22
1623115950000|2021-06-08 01:32:30|601.65|597.65|601.57|597.57|601.67|597.67|601.44|597.44|22
1623115960000|2021-06-08 01:32:40|601.58|597.58|601.33|597.33|601.59|597.59|601.23|597.23|34
1623115970000|2021-06-08 01:32:50|601.22|597.22|600.84|596.84|601.23|597.23|600.82|596.82|31
1623115980000|2021-06-08 01:33:00|600.72|596.72|600.91|596.91|600.91|596.91|600.71|596.71|24
1623115990000|2021-06-08 01:33:10|600.9|596.9|600.59|596.59|600.91|596.91|600.59|596.59|28
1623116000000|2021-06-08 01:33:20|600.6|596.6|600.56|596.56|600.66|596.66|600.54|596.54|27
1623116010000|2021-06-08 01:33:30|600.57|596.57|600.56|596.56|600.6|596.6|600.53|596.53|22
1623116020000|2021-06-08 01:33:40|600.55|596.55|600.74|596.74|600.78|596.78|600.4|596.4|27
1623116030000|2021-06-08 01:33:50|600.75|596.75|600.67|596.67|600.76|596.76|600.61|596.61|16
1623116040000|2021-06-08 01:34:00|600.68|596.68|600.6|596.6|600.68|596.68|600.58|596.58|17
1623116050000|2021-06-08 01:34:10|600.61|596.61|601|597|601.03|597.03|600.61|596.61|28
1623116060000|2021-06-08 01:34:20|601.02|597.02|600.94|596.94|601.14|597.14|600.94|596.94|29
1623116070000|2021-06-08 01:34:30|600.93|596.93|601.15|597.15|601.17|597.17|600.58|596.58|29
1623116080000|2021-06-08 01:34:40|601.14|597.14|600.99|596.99|601.15|597.15|600.99|596.99|17
1623116090000|2021-06-08 01:34:50|601.01|597.01|600.61|596.61|601.07|597.07|600.59|596.59|26
1623116100000|2021-06-08 01:35:00|600.6|596.6|600.53|596.53|600.61|596.61|600.51|596.51|12
1623116110000|2021-06-08 01:35:10|600.54|596.54|600.36|596.36|600.57|596.57|600.36|596.36|23
1623116120000|2021-06-08 01:35:20|600.35|596.35|600.38|596.38|600.47|596.47|600.33|596.33|19
1623116130000|2021-06-08 01:35:30|600.35|596.35|600.33|596.33|600.36|596.36|600.29|596.29|13
1623116140000|2021-06-08 01:35:40|600.34|596.34|600.18|596.18|600.35|596.35|600.17|596.17|26
1623116150000|2021-06-08 01:35:50|600.19|596.19|600.27|596.27|600.27|596.27|600.02|596.02|20
1623116160000|2021-06-08 01:36:00|600.26|596.26|599.76|595.76|600.26|596.26|599.74|595.74|23
1623116170000|2021-06-08 01:36:10|599.77|595.77|599.57|595.57|599.77|595.77|599.56|595.56|21
1623116180000|2021-06-08 01:36:20|599.58|595.58|599.62|595.62|599.63|595.63|599.57|595.57|25
1623116190000|2021-06-08 01:36:30|599.61|595.61|599.33|595.33|599.62|595.62|599.32|595.32|17
1623116200000|2021-06-08 01:36:40|599.34|595.34|599.07|595.07|599.35|595.35|599.07|595.07|18
1623116210000|2021-06-08 01:36:50|599.1|595.1|599.22|595.22|599.36|595.36|599.03|595.03|26
1623116220000|2021-06-08 01:37:00|599.23|595.23|600.11|596.11|600.36|596.36|599.18|595.18|30
1623116230000|2021-06-08 01:37:10|600.14|596.14|600.5|596.5|600.66|596.66|600.14|596.14|30
1623116240000|2021-06-08 01:37:20|600.46|596.46|600.23|596.23|600.46|596.46|600.19|596.19|28
1623116250000|2021-06-08 01:37:30|600.3|596.3|600.29|596.29|600.45|596.45|600.23|596.23|30
1623116260000|2021-06-08 01:37:40|600.3|596.3|600.04|596.04|600.3|596.3|600.02|596.02|30
1623116270000|2021-06-08 01:37:50|599.99|595.99|600.01|596.01|600.04|596.04|599.86|595.86|24
1623116280000|2021-06-08 01:38:00|599.99|595.99|600.29|596.29|600.29|596.29|599.89|595.89|25
1623116290000|2021-06-08 01:38:10|600.33|596.33|600.59|596.59|600.79|596.79|600.33|596.33|32
1623116300000|2021-06-08 01:38:20|600.62|596.62|600.61|596.61|600.69|596.69|600.28|596.28|30
1623116310000|2021-06-08 01:38:30|600.58|596.58|600.82|596.82|600.89|596.89|600.38|596.38|26
1623116320000|2021-06-08 01:38:40|600.83|596.83|600.46|596.46|600.91|596.91|600.46|596.46|17
1623116330000|2021-06-08 01:38:50|600.49|596.49|601.02|597.02|601.02|597.02|600.42|596.42|23
1623116340000|2021-06-08 01:39:00|600.96|596.96|600.83|596.83|601.08|597.08|600.76|596.76|29
1623116350000|2021-06-08 01:39:10|600.82|596.82|600.66|596.66|600.82|596.82|600.64|596.64|19
1623116360000|2021-06-08 01:39:20|600.63|596.63|600.77|596.77|600.77|596.77|600.61|596.61|24
1623116370000|2021-06-08 01:39:30|600.8|596.8|600.79|596.79|600.82|596.82|600.66|596.66|27
1623116380000|2021-06-08 01:39:40|600.78|596.78|600.8|596.8|600.8|596.8|600.64|596.64|28
1623116390000|2021-06-08 01:39:50|600.79|596.79|601.27|597.27|601.29|597.29|600.77|596.77|32
1623116400000|2021-06-08 01:40:00|601.22|597.22|601.01|597.01|601.22|597.22|601.01|597.01|26
1623116410000|2021-06-08 01:40:10|600.94|596.94|600.58|596.58|601.09|597.09|600.58|596.58|34
1623116420000|2021-06-08 01:40:20|600.59|596.59|600.65|596.65|600.75|596.75|600.57|596.57|26
1623116430000|2021-06-08 01:40:30|600.64|596.64|600.74|596.74|600.74|596.74|600.53|596.53|19
1623116440000|2021-06-08 01:40:40|600.73|596.73|601.11|597.11|601.2|597.2|600.73|596.73|26
1623116450000|2021-06-08 01:40:50|601|597|601.14|597.14|601.14|597.14|600.83|596.83|29
1623116460000|2021-06-08 01:41:00|601.13|597.13|600.89|596.89|601.23|597.23|600.87|596.87|24
1623116470000|2021-06-08 01:41:10|600.86|596.86|600.7|596.7|600.86|596.86|600.65|596.65|17
1623116480000|2021-06-08 01:41:20|600.71|596.71|600.49|596.49|600.71|596.71|600.46|596.46|28
1623116490000|2021-06-08 01:41:30|600.54|596.54|600.74|596.74|600.75|596.75|600.54|596.54|19
1623116500000|2021-06-08 01:41:40|600.73|596.73|600.9|596.9|600.98|596.98|600.73|596.73|24
1623116510000|2021-06-08 01:41:50|600.91|596.91|600.95|596.95|601.01|597.01|600.83|596.83|29
1623116520000|2021-06-08 01:42:00|600.94|596.94|601.09|597.09|601.24|597.24|600.94|596.94|21
1623116530000|2021-06-08 01:42:10|601.08|597.08|600.81|596.81|601.08|597.08|600.76|596.76|20
1623116540000|2021-06-08 01:42:20|600.82|596.82|601.23|597.23|601.23|597.23|600.73|596.73|23
1623116550000|2021-06-08 01:42:30|601.27|597.27|601.7|597.7|601.7|597.7|601.27|597.27|25
1623116560000|2021-06-08 01:42:40|601.68|597.68|601.71|597.71|601.75|597.75|601.44|597.44|22
1623116570000|2021-06-08 01:42:50|601.7|597.7|601.42|597.42|601.78|597.78|601.42|597.42|15
1623116580000|2021-06-08 01:43:00|601.58|597.58|602.29|598.29|602.29|598.29|601.58|597.58|12
1623116590000|2021-06-08 01:43:10|602.38|598.38|603.47|599.47|603.47|599.47|602.38|598.38|31
1623116600000|2021-06-08 01:43:20|603.51|599.51|603.39|599.39|603.66|599.66|603.28|599.28|29
1623116610000|2021-06-08 01:43:30|603.36|599.36|603.49|599.49|603.58|599.58|603.34|599.34|27
1623116620000|2021-06-08 01:43:40|603.5|599.5|603.52|599.52|603.58|599.58|603.37|599.37|24
1623116630000|2021-06-08 01:43:50|603.49|599.49|603.21|599.21|603.49|599.49|603.16|599.16|30
1623116640000|2021-06-08 01:44:00|603.31|599.31|602.84|598.84|603.31|599.31|602.84|598.84|28
1623116650000|2021-06-08 01:44:10|602.81|598.81|602.62|598.62|602.85|598.85|602.46|598.46|24
1623116660000|2021-06-08 01:44:20|602.61|598.61|602.62|598.62|602.63|598.63|602.58|598.58|18
1623116670000|2021-06-08 01:44:30|602.59|598.59|602.03|598.03|602.59|598.59|602.03|598.03|27
1623116680000|2021-06-08 01:44:40|602.01|598.01|601.5|597.5|602.09|598.09|601.48|597.48|29
1623116690000|2021-06-08 01:44:50|601.44|597.44|601.68|597.68|601.74|597.74|601.36|597.36|16
1623116700000|2021-06-08 01:45:00|601.67|597.67|601.3|597.3|601.71|597.71|601.3|597.3|26
1623116710000|2021-06-08 01:45:10|601.33|597.33|601.09|597.09|601.33|597.33|600.98|596.98|24
1623116720000|2021-06-08 01:45:20|601.12|597.12|601.13|597.13|601.17|597.17|601.1|597.1|24
1623116730000|2021-06-08 01:45:30|601.12|597.12|601.11|597.11|601.13|597.13|601.06|597.06|18
1623116740000|2021-06-08 01:45:40|601.12|597.12|601.07|597.07|601.12|597.12|601.04|597.04|18
1623116750000|2021-06-08 01:45:50|600.98|596.98|600.97|596.97|600.99|596.99|600.97|596.97|10
1623116760000|2021-06-08 01:46:00|600.96|596.96|601.27|597.27|601.34|597.34|600.95|596.95|22
1623116770000|2021-06-08 01:46:10|601.26|597.26|600.9|596.9|601.27|597.27|600.9|596.9|21
1623116780000|2021-06-08 01:46:20|600.93|596.93|600.82|596.82|600.97|596.97|600.82|596.82|18
1623116790000|2021-06-08 01:46:30|600.83|596.83|600.74|596.74|600.85|596.85|600.74|596.74|22
1623116800000|2021-06-08 01:46:40|600.73|596.73|600.63|596.63|600.74|596.74|600.63|596.63|12
1623116810000|2021-06-08 01:46:50|600.61|596.61|600.1|596.1|600.61|596.61|600.1|596.1|21
1623116820000|2021-06-08 01:47:00|600.08|596.08|600.67|596.67|600.69|596.69|600.06|596.06|17
1623116830000|2021-06-08 01:47:10|600.62|596.62|600.59|596.59|600.62|596.62|600.53|596.53|28
1623116840000|2021-06-08 01:47:20|600.6|596.6|600.79|596.79|600.83|596.83|600.6|596.6|32
1623116850000|2021-06-08 01:47:30|600.82|596.82|601.12|597.12|601.16|597.16|600.73|596.73|22
1623116860000|2021-06-08 01:47:40|601.04|597.04|600.76|596.76|601.09|597.09|600.73|596.73|27
1623116870000|2021-06-08 01:47:50|600.75|596.75|600.79|596.79|600.86|596.86|600.74|596.74|14
1623116880000|2021-06-08 01:48:00|600.86|596.86|601.54|597.54|601.54|597.54|600.79|596.79|26
1623116890000|2021-06-08 01:48:10|601.4|597.4|601.39|597.39|601.51|597.51|601.33|597.33|23
1623116900000|2021-06-08 01:48:20|601.38|597.38|601.7|597.7|601.74|597.74|601.32|597.32|24
1623116910000|2021-06-08 01:48:30|601.76|597.76|601.51|597.51|601.81|597.81|601.36|597.36|34
1623116920000|2021-06-08 01:48:40|601.52|597.52|602.09|598.09|602.1|598.1|601.52|597.52|25
1623116930000|2021-06-08 01:48:50|602.11|598.11|602.05|598.05|602.27|598.27|601.93|597.93|27
1623116940000|2021-06-08 01:49:00|602.07|598.07|602.17|598.17|602.57|598.57|602.07|598.07|32
1623116950000|2021-06-08 01:49:10|602.15|598.15|602.4|598.4|602.45|598.45|602.15|598.15|25
1623116960000|2021-06-08 01:49:20|602.41|598.41|602.87|598.87|602.96|598.96|602.33|598.33|31
1623116970000|2021-06-08 01:49:30|602.89|598.89|602.82|598.82|602.89|598.89|602.35|598.35|13
1623116980000|2021-06-08 01:49:40|602.76|598.76|602.47|598.47|602.77|598.77|602.3|598.3|24
1623116990000|2021-06-08 01:49:50|602.59|598.59|602.56|598.56|602.7|598.7|602.46|598.46|25
1623117000000|2021-06-08 01:50:00|602.58|598.58|602.45|598.45|602.58|598.58|602.33|598.33|33
1623117010000|2021-06-08 01:50:10|602.46|598.46|603.08|599.08|603.08|599.08|602.43|598.43|30
1623117020000|2021-06-08 01:50:20|603.23|599.23|602.98|598.98|603.27|599.27|602.96|598.96|27
1623117030000|2021-06-08 01:50:30|602.97|598.97|603.16|599.16|603.24|599.24|602.97|598.97|19
1623117040000|2021-06-08 01:50:40|603.09|599.09|602.72|598.72|603.09|599.09|602.7|598.7|23
1623117050000|2021-06-08 01:50:50|602.71|598.71|602.91|598.91|602.91|598.91|602.69|598.69|20
1623117060000|2021-06-08 01:51:00|603.08|599.08|602.77|598.77|603.1|599.1|602.74|598.74|27
1623117070000|2021-06-08 01:51:10|602.79|598.79|603.07|599.07|603.07|599.07|602.64|598.64|25
1623117080000|2021-06-08 01:51:20|603.11|599.11|602.77|598.77|603.11|599.11|602.75|598.75|25
1623117090000|2021-06-08 01:51:30|602.78|598.78|602.99|598.99|603.02|599.02|602.6|598.6|26
1623117100000|2021-06-08 01:51:40|602.98|598.98|603.29|599.29|603.29|599.29|602.88|598.88|21
1623117110000|2021-06-08 01:51:50|603.28|599.28|603.62|599.62|603.62|599.62|603.13|599.13|19
1623117120000|2021-06-08 01:52:00|603.61|599.61|603.52|599.52|603.67|599.67|603.33|599.33|28
1623117130000|2021-06-08 01:52:10|603.47|599.47|603.48|599.48|603.57|599.57|603.4|599.4|28
1623117140000|2021-06-08 01:52:20|603.54|599.54|603.53|599.53|603.7|599.7|603.48|599.48|23
1623117150000|2021-06-08 01:52:30|603.56|599.56|603.64|599.64|603.64|599.64|603.49|599.49|25
1623117160000|2021-06-08 01:52:40|603.63|599.63|603.28|599.28|603.63|599.63|603.25|599.25|31
1623117170000|2021-06-08 01:52:50|603.27|599.27|603.51|599.51|603.58|599.58|603.25|599.25|32
1623117180000|2021-06-08 01:53:00|603.52|599.52|603.89|599.89|603.92|599.92|603.52|599.52|27
1623117190000|2021-06-08 01:53:10|603.86|599.86|603.73|599.73|603.86|599.86|603.52|599.52|25
1623117200000|2021-06-08 01:53:20|603.72|599.72|603.55|599.55|603.73|599.73|603.53|599.53|25
1623117210000|2021-06-08 01:53:30|603.57|599.57|603.69|599.69|603.73|599.73|603.57|599.57|22
1623117220000|2021-06-08 01:53:40|603.65|599.65|604.32|600.32|604.41|600.41|603.65|599.65|24
1623117230000|2021-06-08 01:53:50|604.34|600.34|604.39|600.39|604.39|600.39|604.05|600.05|19
1623117240000|2021-06-08 01:54:00|604.38|600.38|604.24|600.24|604.38|600.38|604.24|600.24|15
1623117250000|2021-06-08 01:54:10|604.3|600.3|604.27|600.27|604.3|600.3|604.23|600.23|8
1623117260000|2021-06-08 01:54:20|604.29|600.29|604.27|600.27|604.35|600.35|604.22|600.22|22
1623117270000|2021-06-08 01:54:30|604.26|600.26|604.61|600.61|604.62|600.62|604.25|600.25|17
1623117280000|2021-06-08 01:54:40|604.6|600.6|604.53|600.53|604.61|600.61|604.48|600.48|23
1623117290000|2021-06-08 01:54:50|604.49|600.49|605.1|601.1|605.11|601.11|604.48|600.48|29
1623117300000|2021-06-08 01:55:00|605.11|601.11|604.53|600.53|605.11|601.11|604.49|600.49|30
1623117310000|2021-06-08 01:55:10|604.46|600.46|604.21|600.21|604.5|600.5|604.12|600.12|22
1623117320000|2021-06-08 01:55:20|604.2|600.2|603.83|599.83|604.2|600.2|603.82|599.82|19
1623117330000|2021-06-08 01:55:30|603.57|599.57|603.18|599.18|603.6|599.6|603.1|599.1|24
1623117340000|2021-06-08 01:55:40|603.19|599.19|603.4|599.4|603.41|599.41|603.19|599.19|15
1623117350000|2021-06-08 01:55:50|603.39|599.39|603.28|599.28|603.39|599.39|603.25|599.25|10
1623117360000|2021-06-08 01:56:00|603.27|599.27|603.17|599.17|603.27|599.27|603.13|599.13|29
1623117370000|2021-06-08 01:56:10|603.16|599.16|603.38|599.38|603.44|599.44|603.13|599.13|20
1623117380000|2021-06-08 01:56:20|603.42|599.42|603.57|599.57|603.68|599.68|603.24|599.24|30
1623117390000|2021-06-08 01:56:30|603.54|599.54|603.02|599.02|603.55|599.55|603.02|599.02|28
1623117400000|2021-06-08 01:56:40|603.09|599.09|602.62|598.62|603.09|599.09|602.62|598.62|22
1623117410000|2021-06-08 01:56:50|602.59|598.59|602.29|598.29|602.59|598.59|602.26|598.26|23
1623117420000|2021-06-08 01:57:00|602.3|598.3|602.43|598.43|602.48|598.48|602.3|598.3|25
1623117430000|2021-06-08 01:57:10|602.45|598.45|602.56|598.56|602.72|598.72|602.45|598.45|27
1623117440000|2021-06-08 01:57:20|602.57|598.57|602.23|598.23|602.57|598.57|602.23|598.23|20
1623117450000|2021-06-08 01:57:30|602.22|598.22|602.22|598.22|602.23|598.23|602.19|598.19|12
1623117460000|2021-06-08 01:57:40|602.2|598.2|602.21|598.21|602.27|598.27|602.16|598.16|17
1623117470000|2021-06-08 01:57:50|602.22|598.22|602.49|598.49|602.5|598.5|602.19|598.19|21
1623117480000|2021-06-08 01:58:00|602.56|598.56|603.45|599.45|603.59|599.59|602.56|598.56|31
1623117490000|2021-06-08 01:58:10|603.47|599.47|603.92|599.92|603.92|599.92|603.38|599.38|32
1623117500000|2021-06-08 01:58:20|603.91|599.91|603.76|599.76|603.96|599.96|603.61|599.61|29
1623117510000|2021-06-08 01:58:30|603.69|599.69|603.8|599.8|603.81|599.81|603.67|599.67|26
1623117520000|2021-06-08 01:58:40|603.79|599.79|603.66|599.66|603.79|599.79|603.58|599.58|30
1623117530000|2021-06-08 01:58:50|603.65|599.65|603.8|599.8|603.8|599.8|603.63|599.63|26
1623117540000|2021-06-08 01:59:00|603.77|599.77|603.5|599.5|603.77|599.77|603.5|599.5|25
1623117550000|2021-06-08 01:59:10|603.49|599.49|603.24|599.24|603.5|599.5|603.22|599.22|20
1623117560000|2021-06-08 01:59:20|603.25|599.25|603.48|599.48|603.54|599.54|603.24|599.24|21
1623117570000|2021-06-08 01:59:30|603.49|599.49|603.48|599.48|603.49|599.49|603.38|599.38|17
1623117580000|2021-06-08 01:59:40|603.47|599.47|603.46|599.46|603.6|599.6|603.44|599.44|24
1623117590000|2021-06-08 01:59:50|603.47|599.47|603.54|599.54|603.56|599.56|603.43|599.43|27
1623117600000|2021-06-08 02:00:00|603.57|599.57|603.57|599.57|603.76|599.76|603.56|599.56|29
1623117610000|2021-06-08 02:00:10|603.6|599.6|602.86|598.86|603.6|599.6|602.85|598.85|27
1623117620000|2021-06-08 02:00:20|602.89|598.89|602.96|598.96|602.96|598.96|602.85|598.85|20
1623117630000|2021-06-08 02:00:30|602.94|598.94|602.63|598.63|602.94|598.94|602.63|598.63|22
1623117640000|2021-06-08 02:00:40|602.64|598.64|602.69|598.69|602.69|598.69|602.62|598.62|17
1623117650000|2021-06-08 02:00:50|602.7|598.7|602.73|598.73|602.79|598.79|602.7|598.7|12
1623117660000|2021-06-08 02:01:00|602.74|598.74|602.84|598.84|603.02|599.02|602.74|598.74|25
1623117670000|2021-06-08 02:01:10|602.83|598.83|602.41|598.41|602.88|598.88|602.41|598.41|30
1623117680000|2021-06-08 02:01:20|602.39|598.39|602.31|598.31|602.41|598.41|602.3|598.3|23
1623117690000|2021-06-08 02:01:30|602.3|598.3|602.47|598.47|602.51|598.51|602.29|598.29|27
1623117700000|2021-06-08 02:01:40|602.51|598.51|602.64|598.64|602.65|598.65|602.49|598.49|15
1623117710000|2021-06-08 02:01:50|602.63|598.63|602.48|598.48|602.63|598.63|602.45|598.45|21
1623117720000|2021-06-08 02:02:00|602.49|598.49|602.38|598.38|602.58|598.58|602.37|598.37|22
1623117730000|2021-06-08 02:02:10|602.39|598.39|602.31|598.31|602.39|598.39|602.28|598.28|20
1623117740000|2021-06-08 02:02:20|602.33|598.33|602.12|598.12|602.33|598.33|602.11|598.11|16
1623117750000|2021-06-08 02:02:30|602.11|598.11|602.21|598.21|602.22|598.22|602.1|598.1|19
1623117760000|2021-06-08 02:02:40|602.2|598.2|602.08|598.08|602.2|598.2|602.08|598.08|9
1623117770000|2021-06-08 02:02:50|602.07|598.07|601.85|597.85|602.1|598.1|601.85|597.85|13
1623117780000|2021-06-08 02:03:00|601.84|597.84|602.36|598.36|602.39|598.39|601.84|597.84|32
1623117790000|2021-06-08 02:03:10|602.37|598.37|602.1|598.1|602.37|598.37|602.08|598.08|20
1623117800000|2021-06-08 02:03:20|602.07|598.07|602.12|598.12|602.12|598.12|602.05|598.05|24
1623117810000|2021-06-08 02:03:30|602.13|598.13|602.36|598.36|602.42|598.42|602.1|598.1|29
1623117820000|2021-06-08 02:03:40|602.31|598.31|602.44|598.44|602.47|598.47|602.31|598.31|16
1623117830000|2021-06-08 02:03:50|602.4|598.4|602.46|598.46|602.49|598.49|602.38|598.38|18
1623117840000|2021-06-08 02:04:00|602.47|598.47|602.23|598.23|602.47|598.47|602.22|598.22|18
1623117850000|2021-06-08 02:04:10|602.27|598.27|601.74|597.74|602.27|598.27|601.71|597.71|23
1623117860000|2021-06-08 02:04:20|601.76|597.76|601.88|597.88|601.91|597.91|601.75|597.75|32
1623117870000|2021-06-08 02:04:30|601.87|597.87|601.85|597.85|601.88|597.88|601.84|597.84|12
1623117880000|2021-06-08 02:04:40|601.86|597.86|601.85|597.85|601.86|597.86|601.84|597.84|13
1623117890000|2021-06-08 02:04:50|601.86|597.86|602.09|598.09|602.2|598.2|601.85|597.85|20
1623117900000|2021-06-08 02:05:00|602.08|598.08|601.41|597.41|602.08|598.08|601.41|597.41|28
1623117910000|2021-06-08 02:05:10|601.39|597.39|601.31|597.31|601.39|597.39|601.29|597.29|16
1623117920000|2021-06-08 02:05:20|601.3|597.3|601.13|597.13|601.32|597.32|601.13|597.13|22
1623117930000|2021-06-08 02:05:30|601.09|597.09|601.13|597.13|601.14|597.14|601.02|597.02|12
1623117940000|2021-06-08 02:05:40|601.14|597.14|601.17|597.17|601.23|597.23|601.09|597.09|19
1623117950000|2021-06-08 02:05:50|601.18|597.18|601.22|597.22|601.22|597.22|601.14|597.14|16
1623117960000|2021-06-08 02:06:00|601.17|597.17|601.08|597.08|601.21|597.21|600.93|596.93|29
1623117970000|2021-06-08 02:06:10|601.07|597.07|600.69|596.69|601.07|597.07|600.68|596.68|19
1623117980000|2021-06-08 02:06:20|600.72|596.72|600.79|596.79|600.79|596.79|600.71|596.71|19
1623117990000|2021-06-08 02:06:30|600.93|596.93|600.64|596.64|601|597|600.64|596.64|27
1623118000000|2021-06-08 02:06:40|600.58|596.58|600.78|596.78|600.78|596.78|600.45|596.45|23
1623118010000|2021-06-08 02:06:50|600.81|596.81|600.88|596.88|601.04|597.04|600.77|596.77|26
1623118020000|2021-06-08 02:07:00|600.86|596.86|600.77|596.77|600.88|596.88|600.75|596.75|21
1623118030000|2021-06-08 02:07:10|600.78|596.78|600.77|596.77|600.78|596.78|600.71|596.71|21
1623118040000|2021-06-08 02:07:20|600.74|596.74|600.62|596.62|600.78|596.78|600.62|596.62|24
1623118050000|2021-06-08 02:07:30|600.65|596.65|600.63|596.63|600.69|596.69|600.56|596.56|25
1623118060000|2021-06-08 02:07:40|600.64|596.64|600.63|596.63|600.66|596.66|600.59|596.59|14
1623118070000|2021-06-08 02:07:50|600.64|596.64|600.52|596.52|600.64|596.64|600.51|596.51|13
1623118080000|2021-06-08 02:08:00|600.54|596.54|600.99|596.99|601|597|600.28|596.28|27
1623118090000|2021-06-08 02:08:10|600.98|596.98|601.34|597.34|601.34|597.34|600.95|596.95|23
1623118100000|2021-06-08 02:08:20|601.35|597.35|601.81|597.81|601.85|597.85|601.35|597.35|29
1623118110000|2021-06-08 02:08:30|601.8|597.8|601.98|597.98|601.99|597.99|601.78|597.78|30
1623118120000|2021-06-08 02:08:40|601.99|597.99|602.12|598.12|602.15|598.15|601.99|597.99|25
1623118130000|2021-06-08 02:08:50|602.13|598.13|602.31|598.31|602.33|598.33|602.12|598.12|19
1623118140000|2021-06-08 02:09:00|602.25|598.25|602.15|598.15|602.25|598.25|602.11|598.11|16
1623118150000|2021-06-08 02:09:10|602.16|598.16|602.09|598.09|602.2|598.2|602.09|598.09|22
1623118160000|2021-06-08 02:09:20|602.08|598.08|601.6|597.6|602.08|598.08|601.58|597.58|28
1623118170000|2021-06-08 02:09:30|601.56|597.56|601.87|597.87|601.91|597.91|601.56|597.56|22
1623118180000|2021-06-08 02:09:40|601.88|597.88|601.78|597.78|601.89|597.89|601.76|597.76|17
1623118190000|2021-06-08 02:09:50|601.77|597.77|601.43|597.43|601.77|597.77|601.4|597.4|30
1623118200000|2021-06-08 02:10:00|601.42|597.42|601.35|597.35|601.47|597.47|601.29|597.29|28
1623118210000|2021-06-08 02:10:10|601.33|597.33|601.06|597.06|601.35|597.35|601|597|16
1623118220000|2021-06-08 02:10:20|601.07|597.07|600.77|596.77|601.07|597.07|600.7|596.7|29
1623118230000|2021-06-08 02:10:30|600.76|596.76|600.76|596.76|600.81|596.81|600.71|596.71|21
1623118240000|2021-06-08 02:10:40|600.77|596.77|600.73|596.73|600.87|596.87|600.71|596.71|26
1623118250000|2021-06-08 02:10:50|600.74|596.74|600.69|596.69|600.74|596.74|600.62|596.62|21
1623118260000|2021-06-08 02:11:00|600.68|596.68|600.85|596.85|601.01|597.01|600.64|596.64|27
1623118270000|2021-06-08 02:11:10|600.86|596.86|601.25|597.25|601.27|597.27|600.86|596.86|26
1623118280000|2021-06-08 02:11:20|601.27|597.27|601.15|597.15|601.27|597.27|600.93|596.93|26
1623118290000|2021-06-08 02:11:30|601.13|597.13|601.17|597.17|601.17|597.17|601.07|597.07|19
1623118300000|2021-06-08 02:11:40|601.18|597.18|601.1|597.1|601.18|597.18|601.09|597.09|16
1623118310000|2021-06-08 02:11:50|601.09|597.09|601.31|597.31|601.52|597.52|601.09|597.09|29
1623118320000|2021-06-08 02:12:00|601.32|597.32|602.4|598.4|602.4|598.4|601.32|597.32|25
1623118330000|2021-06-08 02:12:10|602.41|598.41|602.97|598.97|603.03|599.03|602.37|598.37|22
1623118340000|2021-06-08 02:12:20|602.95|598.95|602.65|598.65|603.02|599.02|602.56|598.56|27
1623118350000|2021-06-08 02:12:30|602.63|598.63|602.67|598.67|602.72|598.72|602.55|598.55|30
1623118360000|2021-06-08 02:12:40|602.69|598.69|602.75|598.75|602.83|598.83|602.62|598.62|24
1623118370000|2021-06-08 02:12:50|602.77|598.77|602.81|598.81|602.88|598.88|602.73|598.73|24
1623118380000|2021-06-08 02:13:00|602.76|598.76|602.76|598.76|602.79|598.79|602.72|598.72|9
1623118390000|2021-06-08 02:13:10|602.75|598.75|601.72|597.72|602.75|598.75|601.7|597.7|29
1623118400000|2021-06-08 02:13:20|601.75|597.75|601.83|597.83|601.99|597.99|601.66|597.66|29
1623118410000|2021-06-08 02:13:30|601.91|597.91|602.07|598.07|602.11|598.11|601.84|597.84|25
1623118420000|2021-06-08 02:13:40|602.04|598.04|602.13|598.13|602.21|598.21|602.04|598.04|27
1623118430000|2021-06-08 02:13:50|602.14|598.14|602.01|598.01|602.21|598.21|602.01|598.01|17
1623118440000|2021-06-08 02:14:00|602|598|602.03|598.03|602.05|598.05|602|598|15
1623118450000|2021-06-08 02:14:10|602.04|598.04|601.67|597.67|602.04|598.04|601.66|597.66|25
1623118460000|2021-06-08 02:14:20|601.65|597.65|601.96|597.96|601.96|597.96|601.65|597.65|28
1623118470000|2021-06-08 02:14:30|601.98|597.98|602.35|598.35|602.51|598.51|601.98|597.98|28
1623118480000|2021-06-08 02:14:40|602.31|598.31|602.5|598.5|602.5|598.5|602.31|598.31|20
1623118490000|2021-06-08 02:14:50|602.51|598.51|602.67|598.67|602.89|598.89|602.51|598.51|19
1623118500000|2021-06-08 02:15:00|602.76|598.76|602.67|598.67|602.77|598.77|602.65|598.65|28
1623118510000|2021-06-08 02:15:10|602.68|598.68|602.69|598.69|602.71|598.71|602.66|598.66|19
1623118520000|2021-06-08 02:15:20|602.7|598.7|602.9|598.9|602.9|598.9|602.69|598.69|26
1623118530000|2021-06-08 02:15:30|602.88|598.88|603.2|599.2|603.21|599.21|602.88|598.88|20
1623118540000|2021-06-08 02:15:40|603.18|599.18|603.05|599.05|603.18|599.18|603.01|599.01|17
1623118550000|2021-06-08 02:15:50|603.04|599.04|603.07|599.07|603.08|599.08|603.01|599.01|16
1623118560000|2021-06-08 02:16:00|603.08|599.08|602.86|598.86|603.08|599.08|602.81|598.81|18
1623118570000|2021-06-08 02:16:10|602.89|598.89|602.33|598.33|602.89|598.89|602.19|598.19|27
1623118580000|2021-06-08 02:16:20|602.31|598.31|602.27|598.27|602.31|598.31|602.25|598.25|19
1623118590000|2021-06-08 02:16:30|602.29|598.29|602.69|598.69|602.69|598.69|602.27|598.27|19
1623118600000|2021-06-08 02:16:40|602.7|598.7|602.49|598.49|602.71|598.71|602.42|598.42|23
1623118610000|2021-06-08 02:16:50|602.46|598.46|602.36|598.36|602.59|598.59|602.36|598.36|32
1623118620000|2021-06-08 02:17:00|602.35|598.35|602.39|598.39|602.47|598.47|602.31|598.31|25
1623118630000|2021-06-08 02:17:10|602.22|598.22|601.75|597.75|602.25|598.25|601.72|597.72|29
1623118640000|2021-06-08 02:17:20|601.87|597.87|601.59|597.59|601.92|597.92|601.57|597.57|25
1623118650000|2021-06-08 02:17:30|601.58|597.58|601.16|597.16|601.59|597.59|601.16|597.16|18
1623118660000|2021-06-08 02:17:40|601.2|597.2|601.01|597.01|601.2|597.2|600.94|596.94|25
1623118670000|2021-06-08 02:17:50|601.02|597.02|600.67|596.67|601.02|597.02|600.66|596.66|17
1623118680000|2021-06-08 02:18:00|600.64|596.64|600.85|596.85|600.96|596.96|600.63|596.63|30
1623118690000|2021-06-08 02:18:10|600.89|596.89|600.82|596.82|601.13|597.13|600.82|596.82|20
1623118700000|2021-06-08 02:18:20|600.81|596.81|600.49|596.49|600.81|596.81|600.43|596.43|30
1623118710000|2021-06-08 02:18:30|600.51|596.51|600.33|596.33|600.51|596.51|600.3|596.3|22
1623118720000|2021-06-08 02:18:40|600.35|596.35|600.38|596.38|600.47|596.47|600.33|596.33|31
1623118730000|2021-06-08 02:18:50|600.29|596.29|600.32|596.32|600.42|596.42|600.26|596.26|29
1623118740000|2021-06-08 02:19:00|600.27|596.27|600.26|596.26|600.37|596.37|600.26|596.26|19
1623118750000|2021-06-08 02:19:10|600.31|596.31|600.03|596.03|600.34|596.34|600.02|596.02|27
1623118760000|2021-06-08 02:19:20|600.07|596.07|600.58|596.58|600.58|596.58|600.02|596.02|27
1623118770000|2021-06-08 02:19:30|600.59|596.59|600.93|596.93|600.96|596.96|600.55|596.55|30
1623118780000|2021-06-08 02:19:40|600.92|596.92|600.75|596.75|600.92|596.92|600.74|596.74|22
1623118790000|2021-06-08 02:19:50|600.71|596.71|600.57|596.57|600.72|596.72|600.54|596.54|27
1623118800000|2021-06-08 02:20:00|600.58|596.58|601.01|597.01|601.19|597.19|600.56|596.56|25
1623118810000|2021-06-08 02:20:10|601.13|597.13|600.82|596.82|601.19|597.19|600.79|596.79|31
1623118820000|2021-06-08 02:20:20|600.81|596.81|600.88|596.88|600.91|596.91|600.81|596.81|13
1623118830000|2021-06-08 02:20:30|600.89|596.89|600.81|596.81|600.9|596.9|600.74|596.74|24
1623118840000|2021-06-08 02:20:40|600.8|596.8|600.75|596.75|600.81|596.81|600.75|596.75|23
1623118850000|2021-06-08 02:20:50|600.79|596.79|600.75|596.75|600.82|596.82|600.73|596.73|21
1623118860000|2021-06-08 02:21:00|600.7|596.7|600.28|596.28|600.74|596.74|600.24|596.24|28
1623118870000|2021-06-08 02:21:10|600.29|596.29|600.58|596.58|600.6|596.6|600.28|596.28|15
1623118880000|2021-06-08 02:21:20|600.57|596.57|599.86|595.86|600.57|596.57|599.86|595.86|28
1623118890000|2021-06-08 02:21:30|599.83|595.83|599.26|595.26|599.83|595.83|599.26|595.26|24
1623118900000|2021-06-08 02:21:40|599.27|595.27|599.25|595.25|599.72|595.72|599.25|595.25|31
1623118910000|2021-06-08 02:21:50|599.26|595.26|598.96|594.96|599.32|595.32|598.96|594.96|19
1623118920000|2021-06-08 02:22:00|598.95|594.95|599.25|595.25|599.56|595.56|598.93|594.93|21
1623118930000|2021-06-08 02:22:10|599.26|595.26|599.25|595.25|599.46|595.46|599.25|595.25|24
1623118940000|2021-06-08 02:22:20|599.3|595.3|599.46|595.46|599.58|595.58|599.25|595.25|28
1623118950000|2021-06-08 02:22:30|599.47|595.47|599.3|595.3|599.47|595.47|599.28|595.28|17
1623118960000|2021-06-08 02:22:40|599.32|595.32|599.27|595.27|599.32|595.32|599.26|595.26|17
1623118970000|2021-06-08 02:22:50|599.29|595.29|599.13|595.13|599.39|595.39|599.11|595.11|24
1623118980000|2021-06-08 02:23:00|599.14|595.14|599.23|595.23|599.29|595.29|599.14|595.14|22
1623118990000|2021-06-08 02:23:10|599.22|595.22|599.34|595.34|599.36|595.36|599.19|595.19|25
1623119000000|2021-06-08 02:23:20|599.33|595.33|599.27|595.27|599.35|595.35|599.26|595.26|23
1623119010000|2021-06-08 02:23:30|599.31|595.31|599.33|595.33|599.35|595.35|599.27|595.27|17
1623119020000|2021-06-08 02:23:40|599.29|595.29|599.42|595.42|599.46|595.46|599.29|595.29|20
1623119030000|2021-06-08 02:23:50|599.45|595.45|599.39|595.39|599.45|595.45|599.35|595.35|22
1623119040000|2021-06-08 02:24:00|599.35|595.35|599.51|595.51|599.62|595.62|599.35|595.35|22
1623119050000|2021-06-08 02:24:10|599.74|595.74|600.24|596.24|600.24|596.24|599.74|595.74|14
1623119060000|2021-06-08 02:24:20|600.27|596.27|600.29|596.29|600.3|596.3|600.24|596.24|17
1623119070000|2021-06-08 02:24:30|600.28|596.28|600.29|596.29|600.32|596.32|600.24|596.24|16
1623119080000|2021-06-08 02:24:40|600.28|596.28|599.83|595.83|600.28|596.28|599.76|595.76|25
1623119090000|2021-06-08 02:24:50|599.84|595.84|599.92|595.92|599.99|595.99|599.83|595.83|22
1623119100000|2021-06-08 02:25:00|599.91|595.91|599.9|595.9|599.95|595.95|599.85|595.85|25
1623119110000|2021-06-08 02:25:10|599.92|595.92|599.79|595.79|600.02|596.02|599.79|595.79|29
1623119120000|2021-06-08 02:25:20|599.72|595.72|600.32|596.32|600.4|596.4|599.72|595.72|29
1623119130000|2021-06-08 02:25:30|600.29|596.29|600.37|596.37|600.37|596.37|600.19|596.19|26
1623119140000|2021-06-08 02:25:40|600.38|596.38|601.01|597.01|601.01|597.01|600.37|596.37|20
1623119150000|2021-06-08 02:25:50|601|597|600.95|596.95|601.11|597.11|600.91|596.91|23
1623119160000|2021-06-08 02:26:00|600.94|596.94|600.77|596.77|600.94|596.94|600.76|596.76|18
1623119170000|2021-06-08 02:26:10|600.76|596.76|600.86|596.86|600.86|596.86|600.76|596.76|15
1623119180000|2021-06-08 02:26:20|600.93|596.93|600.82|596.82|600.99|596.99|600.76|596.76|22
1623119190000|2021-06-08 02:26:30|600.8|596.8|600.81|596.81|600.82|596.82|600.78|596.78|10
1623119200000|2021-06-08 02:26:40|600.82|596.82|601.04|597.04|601.06|597.06|600.8|596.8|23
1623119210000|2021-06-08 02:26:50|601.06|597.06|601.18|597.18|601.18|597.18|601.06|597.06|12
1623119220000|2021-06-08 02:27:00|601.35|597.35|601.02|597.02|601.46|597.46|600.94|596.94|32
1623119230000|2021-06-08 02:27:10|601.06|597.06|600.82|596.82|601.06|597.06|600.82|596.82|29
1623119240000|2021-06-08 02:27:20|600.87|596.87|600.67|596.67|600.93|596.93|600.65|596.65|25
1623119250000|2021-06-08 02:27:30|600.66|596.66|600.44|596.44|600.69|596.69|600.38|596.38|27
1623119260000|2021-06-08 02:27:40|600.45|596.45|600.31|596.31|600.45|596.45|600.24|596.24|31
1623119270000|2021-06-08 02:27:50|600.29|596.29|600.04|596.04|600.29|596.29|599.98|595.98|27
1623119280000|2021-06-08 02:28:00|600.05|596.05|600.25|596.25|600.27|596.27|600.05|596.05|21
1623119290000|2021-06-08 02:28:10|600.21|596.21|600.11|596.11|600.22|596.22|600.11|596.11|18
1623119300000|2021-06-08 02:28:20|600.12|596.12|600.07|596.07|600.14|596.14|600.03|596.03|24
1623119310000|2021-06-08 02:28:30|600.09|596.09|599.91|595.91|600.11|596.11|599.91|595.91|22
1623119320000|2021-06-08 02:28:40|599.9|595.9|600.02|596.02|600.02|596.02|599.78|595.78|15
1623119330000|2021-06-08 02:28:50|600.03|596.03|600.11|596.11|600.18|596.18|600.02|596.02|19
1623119340000|2021-06-08 02:29:00|600.12|596.12|600.2|596.2|600.65|596.65|600.12|596.12|33
1623119350000|2021-06-08 02:29:10|600.12|596.12|600.2|596.2|600.2|596.2|599.99|595.99|28
1623119360000|2021-06-08 02:29:20|600.19|596.19|600.29|596.29|600.29|596.29|600.1|596.1|19
1623119370000|2021-06-08 02:29:30|600.26|596.26|600.33|596.33|600.55|596.55|600.22|596.22|23
1623119380000|2021-06-08 02:29:40|600.31|596.31|600.32|596.32|600.37|596.37|600.21|596.21|29
1623119390000|2021-06-08 02:29:50|600.3|596.3|600.3|596.3|600.32|596.32|600.28|596.28|15
1623119400000|2021-06-08 02:30:00|600.33|596.33|599.84|595.84|600.34|596.34|599.83|595.83|31
1623119410000|2021-06-08 02:30:10|599.81|595.81|599.63|595.63|599.81|595.81|599.57|595.57|25
1623119420000|2021-06-08 02:30:20|599.64|595.64|599.33|595.33|599.64|595.64|599.16|595.16|10
1623119430000|2021-06-08 02:30:30|599.31|595.31|599.01|595.01|599.32|595.32|599|595|25
1623119440000|2021-06-08 02:30:40|599.03|595.03|598.79|594.79|599.08|595.08|598.76|594.76|34
1623119450000|2021-06-08 02:30:50|598.86|594.86|598.25|594.25|598.86|594.86|598.16|594.16|30
1623119460000|2021-06-08 02:31:00|598.24|594.24|598.08|594.08|598.24|594.24|598.07|594.07|23
1623119470000|2021-06-08 02:31:10|598.06|594.06|598.75|594.75|598.75|594.75|598.06|594.06|29
1623119480000|2021-06-08 02:31:20|598.73|594.73|598.74|594.74|598.92|594.92|598.58|594.58|31
1623119490000|2021-06-08 02:31:30|598.79|594.79|598.38|594.38|598.79|594.79|598.38|594.38|25
1623119500000|2021-06-08 02:31:40|598.39|594.39|598.35|594.35|598.42|594.42|598.3|594.3|32
1623119510000|2021-06-08 02:31:50|598.34|594.34|598.49|594.49|598.54|594.54|598.31|594.31|28
1623119520000|2021-06-08 02:32:00|598.48|594.48|598.23|594.23|598.52|594.52|598.18|594.18|25
1623119530000|2021-06-08 02:32:10|598.19|594.19|598.36|594.36|598.38|594.38|598.16|594.16|33
1623119540000|2021-06-08 02:32:20|598.39|594.39|598.37|594.37|598.52|594.52|598.35|594.35|31
1623119550000|2021-06-08 02:32:30|598.38|594.38|598.28|594.28|598.43|594.43|598.27|594.27|20
1623119560000|2021-06-08 02:32:40|598.37|594.37|598.48|594.48|598.75|594.75|598.36|594.36|19
1623119570000|2021-06-08 02:32:50|598.44|594.44|598.67|594.67|598.77|594.77|598.41|594.41|23
1623119580000|2021-06-08 02:33:00|598.68|594.68|598.55|594.55|598.84|594.84|598.54|594.54|25
1623119590000|2021-06-08 02:33:10|598.58|594.58|598.29|594.29|598.6|594.6|598.27|594.27|26
1623119600000|2021-06-08 02:33:20|598.31|594.31|598.23|594.23|598.31|594.31|598.19|594.19|26
1623119610000|2021-06-08 02:33:30|598.24|594.24|598.19|594.19|598.24|594.24|598.17|594.17|27
1623119620000|2021-06-08 02:33:40|598.18|594.18|597.91|593.91|598.18|594.18|597.88|593.88|18
1623119630000|2021-06-08 02:33:50|597.9|593.9|598.09|594.09|598.12|594.12|597.9|593.9|20
1623119640000|2021-06-08 02:34:00|598.11|594.11|598|594|598.11|594.11|597.97|593.97|19
1623119650000|2021-06-08 02:34:10|597.99|593.99|598.01|594.01|598.02|594.02|597.94|593.94|21
1623119660000|2021-06-08 02:34:20|598.02|594.02|597.98|593.98|598.02|594.02|597.92|593.92|15
1623119670000|2021-06-08 02:34:30|597.88|593.88|597.86|593.86|597.91|593.91|597.77|593.77|25
1623119680000|2021-06-08 02:34:40|597.85|593.85|597.94|593.94|597.94|593.94|597.85|593.85|20
1623119690000|2021-06-08 02:34:50|598.05|594.05|597.95|593.95|598.08|594.08|597.92|593.92|31
1623119700000|2021-06-08 02:35:00|597.96|593.96|598.4|594.4|598.43|594.43|597.94|593.94|27
1623119710000|2021-06-08 02:35:10|598.39|594.39|598.23|594.23|598.43|594.43|598.17|594.17|28
1623119720000|2021-06-08 02:35:20|598.22|594.22|598.24|594.24|598.25|594.25|598.21|594.21|19
1623119730000|2021-06-08 02:35:30|598.26|594.26|598.31|594.31|598.33|594.33|598.25|594.25|13
1623119740000|2021-06-08 02:35:40|598.28|594.28|597.69|593.69|598.28|594.28|597.62|593.62|24
1623119750000|2021-06-08 02:35:50|597.7|593.7|597.37|593.37|597.71|593.71|597.35|593.35|30
1623119760000|2021-06-08 02:36:00|597.39|593.39|597.58|593.58|597.59|593.59|597.32|593.32|20
1623119770000|2021-06-08 02:36:10|597.59|593.59|597.97|593.97|597.97|593.97|597.59|593.59|22
1623119780000|2021-06-08 02:36:20|597.95|593.95|598.07|594.07|598.07|594.07|597.77|593.77|22
1623119790000|2021-06-08 02:36:30|598.06|594.06|597.74|593.74|598.07|594.07|597.73|593.73|29
1623119800000|2021-06-08 02:36:40|597.73|593.73|597.67|593.67|597.74|593.74|597.55|593.55|27
1623119810000|2021-06-08 02:36:50|597.66|593.66|597.5|593.5|597.68|593.68|597.5|593.5|28
1623119820000|2021-06-08 02:37:00|597.51|593.51|597.44|593.44|597.54|593.54|597.37|593.37|23
1623119830000|2021-06-08 02:37:10|597.43|593.43|597.11|593.11|597.43|593.43|597.11|593.11|23
1623119840000|2021-06-08 02:37:20|597.23|593.23|597.31|593.31|597.32|593.32|597.18|593.18|22
1623119850000|2021-06-08 02:37:30|597.36|593.36|597.21|593.21|597.38|593.38|597.18|593.18|22
1623119860000|2021-06-08 02:37:40|597.2|593.2|597.26|593.26|597.28|593.28|597.09|593.09|28
1623119870000|2021-06-08 02:37:50|597.25|593.25|597.28|593.28|597.28|593.28|597.15|593.15|28
1623119880000|2021-06-08 02:38:00|597.27|593.27|597.08|593.08|597.28|593.28|597.01|593.01|27
1623119890000|2021-06-08 02:38:10|597.11|593.11|597.02|593.02|597.13|593.13|597|593|28
1623119900000|2021-06-08 02:38:20|596.93|592.93|597.05|593.05|597.08|593.08|596.82|592.82|29
1623119910000|2021-06-08 02:38:30|597.09|593.09|596.93|592.93|597.11|593.11|596.91|592.91|27
1623119920000|2021-06-08 02:38:40|596.88|592.88|596.83|592.83|596.95|592.95|596.8|592.8|31
1623119930000|2021-06-08 02:38:50|596.81|592.81|596.75|592.75|596.84|592.84|596.55|592.55|24
1623119940000|2021-06-08 02:39:00|596.76|592.76|596.61|592.61|596.81|592.81|596.39|592.39|32
1623119950000|2021-06-08 02:39:10|596.62|592.62|596.65|592.65|596.65|592.65|596.56|592.56|28
1623119960000|2021-06-08 02:39:20|596.64|592.64|596.83|592.83|596.9|592.9|596.63|592.63|27
1623119970000|2021-06-08 02:39:30|596.86|592.86|596.62|592.62|596.89|592.89|596.62|592.62|26
1623119980000|2021-06-08 02:39:40|596.58|592.58|595.93|591.93|596.58|592.58|595.93|591.93|29
1623119990000|2021-06-08 02:39:50|595.87|591.87|595.91|591.91|596.02|592.02|595.87|591.87|27
1623120000000|2021-06-08 02:40:00|595.92|591.92|596.17|592.17|596.17|592.17|595.91|591.91|28
1623120010000|2021-06-08 02:40:10|596.12|592.12|595.96|591.96|596.12|592.12|595.87|591.87|27
1623120020000|2021-06-08 02:40:20|595.95|591.95|595.89|591.89|595.95|591.95|595.82|591.82|21
1623120030000|2021-06-08 02:40:30|595.86|591.86|595.44|591.44|595.87|591.87|595.38|591.38|31
1623120040000|2021-06-08 02:40:40|595.43|591.43|595.39|591.39|595.43|591.43|595.26|591.26|23
1623120050000|2021-06-08 02:40:50|595.38|591.38|595.31|591.31|595.51|591.51|595.28|591.28|25
1623120060000|2021-06-08 02:41:00|595.33|591.33|595.2|591.2|595.4|591.4|595.17|591.17|15
1623120070000|2021-06-08 02:41:10|595.19|591.19|594.91|590.91|595.21|591.21|594.91|590.91|27
1623120080000|2021-06-08 02:41:20|594.92|590.92|594.28|590.28|595.13|591.13|594.28|590.28|27
1623120090000|2021-06-08 02:41:30|594.21|590.21|593.33|589.33|594.28|590.28|593.33|589.33|33
1623120100000|2021-06-08 02:41:40|593.17|589.17|592.76|588.76|593.18|589.18|592.48|588.48|32
1623120110000|2021-06-08 02:41:50|592.74|588.74|590.25|586.25|592.74|588.74|590.18|586.18|33
1623120120000|2021-06-08 02:42:00|590.27|586.27|591.74|587.74|591.74|587.74|590.27|586.27|21
1623120130000|2021-06-08 02:42:10|591.8|587.8|591.08|587.08|591.89|587.89|590.9|586.9|30
1623120140000|2021-06-08 02:42:20|591.07|587.07|592.12|588.12|592.23|588.23|590.77|586.77|31
1623120150000|2021-06-08 02:42:30|592.08|588.08|591.66|587.66|592.6|588.6|591.47|587.47|35
1623120160000|2021-06-08 02:42:40|591.73|587.73|590.96|586.96|591.73|587.73|590.96|586.96|29
1623120170000|2021-06-08 02:42:50|591.02|587.02|590.75|586.75|591.19|587.19|590.73|586.73|31
1623120180000|2021-06-08 02:43:00|590.7|586.7|591.92|587.92|592.33|588.33|590.7|586.7|36
1623120190000|2021-06-08 02:43:10|591.96|587.96|591.72|587.72|591.98|587.98|591.43|587.43|33
1623120200000|2021-06-08 02:43:20|591.75|587.75|592.38|588.38|592.39|588.39|591.69|587.69|34
1623120210000|2021-06-08 02:43:30|592.37|588.37|592.24|588.24|592.43|588.43|591.93|587.93|33
1623120220000|2021-06-08 02:43:40|592.2|588.2|591.91|587.91|592.2|588.2|591.82|587.82|30
1623120230000|2021-06-08 02:43:50|591.96|587.96|591.91|587.91|591.97|587.97|591.86|587.86|27
1623120240000|2021-06-08 02:44:00|591.95|587.95|591.59|587.59|592.31|588.31|591.45|587.45|33
1623120250000|2021-06-08 02:44:10|591.6|587.6|590.94|586.94|591.6|587.6|590.94|586.94|30
1623120260000|2021-06-08 02:44:20|590.95|586.95|591.32|587.32|591.47|587.47|590.89|586.89|32
1623120270000|2021-06-08 02:44:30|591.33|587.33|591.78|587.78|591.82|587.82|591.28|587.28|28
1623120280000|2021-06-08 02:44:40|591.75|587.75|591.96|587.96|591.96|587.96|591.75|587.75|25
1623120290000|2021-06-08 02:44:50|591.92|587.92|591.57|587.57|592.31|588.31|591.54|587.54|33
1623120300000|2021-06-08 02:45:00|591.53|587.53|591.87|587.87|592.06|588.06|591.5|587.5|35
1623120310000|2021-06-08 02:45:10|591.86|587.86|591.65|587.65|591.91|587.91|591.6|587.6|30
1623120320000|2021-06-08 02:45:20|591.6|587.6|590.63|586.63|591.63|587.63|590.27|586.27|31
1623120330000|2021-06-08 02:45:30|590.67|586.67|589.65|585.65|591.09|587.09|589.58|585.58|28
1623120340000|2021-06-08 02:45:40|589.47|585.47|589.47|585.47|589.49|585.49|588.88|584.88|25
1623120350000|2021-06-08 02:45:50|589.41|585.41|587.14|583.14|589.51|585.51|585.92|581.92|37
1623120360000|2021-06-08 02:46:00|587.11|583.11|585.85|581.85|587.11|583.11|585.73|581.73|32
1623120370000|2021-06-08 02:46:10|585.78|581.78|585.74|581.74|586.13|582.13|584.94|580.94|35
1623120380000|2021-06-08 02:46:20|585.88|581.88|585.94|581.94|586.61|582.61|585.75|581.75|35
1623120390000|2021-06-08 02:46:30|585.86|581.86|586.2|582.2|586.2|582.2|585.55|581.55|37
1623120400000|2021-06-08 02:46:40|586.22|582.22|586.12|582.12|586.35|582.35|585.61|581.61|37
1623120410000|2021-06-08 02:46:50|586.05|582.05|586.53|582.53|586.53|582.53|585.15|581.15|38
1623120420000|2021-06-08 02:47:00|586.51|582.51|587.07|583.07|587.57|583.57|586.37|582.37|32
1623120430000|2021-06-08 02:47:10|587.16|583.16|588.15|584.15|588.15|584.15|586.13|582.13|26
1623120440000|2021-06-08 02:47:20|588.18|584.18|587.76|583.76|588.52|584.52|587.76|583.76|40
1623120450000|2021-06-08 02:47:30|587.78|583.78|586.48|582.48|587.8|583.8|586.38|582.38|36
1623120460000|2021-06-08 02:47:40|586.45|582.45|585.94|581.94|586.47|582.47|585.85|581.85|35
1623120470000|2021-06-08 02:47:50|586.03|582.03|586.04|582.04|586.51|582.51|585.94|581.94|31
1623120480000|2021-06-08 02:48:00|586.07|582.07|586.11|582.11|586.4|582.4|585.69|581.69|36
1623120490000|2021-06-08 02:48:10|586.12|582.12|585.41|581.41|586.12|582.12|585.41|581.41|35
1623120500000|2021-06-08 02:48:20|585.45|581.45|581.95|577.95|585.74|581.74|581.95|577.95|34
1623120510000|2021-06-08 02:48:30|581.92|577.92|583.28|579.28|584.62|580.62|581.55|577.55|27
1623120520000|2021-06-08 02:48:40|583.9|579.9|582.46|578.46|584.92|580.92|582.2|578.2|26
1623120530000|2021-06-08 02:48:50|582.43|578.43|581.46|577.46|582.43|578.43|581.33|577.33|23
1623120540000|2021-06-08 02:49:00|581.48|577.48|581.35|577.35|581.81|577.81|581.35|577.35|29
1623120550000|2021-06-08 02:49:10|581.12|577.12|580.79|576.79|581.74|577.74|580.46|576.46|18
1623120560000|2021-06-08 02:49:20|580.36|576.36|580.61|576.61|580.97|576.97|579.06|575.06|29
1623120570000|2021-06-08 02:49:30|580.75|576.75|580.39|576.39|581.26|577.26|579.08|575.08|34
1623120580000|2021-06-08 02:49:40|580.29|576.29|580.14|576.14|580.69|576.69|579.04|575.04|28
1623120590000|2021-06-08 02:49:50|579.61|575.61|579.57|575.57|580.12|576.12|578.94|574.94|23
1623120600000|2021-06-08 02:50:00|579.12|575.12|580.17|576.17|580.17|576.17|578.83|574.83|40
1623120610000|2021-06-08 02:50:10|580.07|576.07|581.59|577.59|581.59|577.59|579.91|575.91|36
1623120620000|2021-06-08 02:50:20|581.61|577.61|582.12|578.12|582.42|578.42|581.61|577.61|26
1623120630000|2021-06-08 02:50:30|582.11|578.11|582.32|578.32|582.32|578.32|581.93|577.93|28
1623120640000|2021-06-08 02:50:40|582.28|578.28|581.45|577.45|582.54|578.54|581.45|577.45|32
1623120650000|2021-06-08 02:50:50|581.53|577.53|580.99|576.99|581.75|577.75|580.95|576.95|38
1623120660000|2021-06-08 02:51:00|580.88|576.88|581.4|577.4|581.4|577.4|580.38|576.38|37
1623120670000|2021-06-08 02:51:10|581.47|577.47|581.31|577.31|581.67|577.67|580.92|576.92|37
1623120680000|2021-06-08 02:51:20|581.29|577.29|579.5|575.5|581.29|577.29|579.5|575.5|32
1623120690000|2021-06-08 02:51:30|579.45|575.45|577.99|573.99|579.65|575.65|577.99|573.99|33
1623120700000|2021-06-08 02:51:40|578.02|574.02|578.21|574.21|578.57|574.57|578.01|574.01|27
1623120710000|2021-06-08 02:51:50|578.45|574.45|577.19|573.19|578.45|574.45|576.83|572.83|36
1623120720000|2021-06-08 02:52:00|577.03|573.03|577.02|573.02|578.32|574.32|576.87|572.87|33
1623120730000|2021-06-08 02:52:10|577.07|573.07|576.08|572.08|578.16|574.16|575.98|571.98|25
1623120740000|2021-06-08 02:52:20|576.14|572.14|574.8|570.8|576.26|572.26|574.2|570.2|21
1623120750000|2021-06-08 02:52:30|574.94|570.94|576|572|576.15|572.15|574.29|570.29|19
1623120760000|2021-06-08 02:52:40|575.89|571.89|576.11|572.11|576.17|572.17|575.89|571.89|7
1623120770000|2021-06-08 02:52:50|576.62|572.62|577.19|573.19|577.35|573.35|576.62|572.62|18
1623120780000|2021-06-08 02:53:00|577.16|573.16|579.24|575.24|579.24|575.24|576.82|572.82|24
1623120790000|2021-06-08 02:53:10|579.03|575.03|579.36|575.36|579.99|575.99|578.71|574.71|14
1623120800000|2021-06-08 02:53:20|578.93|574.93|578.94|574.94|579.74|575.74|578.93|574.93|11
1623120810000|2021-06-08 02:53:30|578.93|574.93|580.2|576.2|580.59|576.59|578.93|574.93|11
1623120820000|2021-06-08 02:53:40|580.17|576.17|580.88|576.88|581.53|577.53|579.36|575.36|22
1623120830000|2021-06-08 02:53:50|580.81|576.81|580.48|576.48|580.83|576.83|579.91|575.91|26
1623120840000|2021-06-08 02:54:00|580.65|576.65|580.13|576.13|580.79|576.79|580.09|576.09|23
1623120850000|2021-06-08 02:54:10|580.14|576.14|580.68|576.68|580.68|576.68|580.14|576.14|19
1623120860000|2021-06-08 02:54:20|580.83|576.83|580.95|576.95|580.95|576.95|580.71|576.71|20
1623120870000|2021-06-08 02:54:30|580.94|576.94|580.84|576.84|581.11|577.11|580.82|576.82|24
1623120880000|2021-06-08 02:54:40|580.87|576.87|581.31|577.31|581.61|577.61|580.84|576.84|19
1623120890000|2021-06-08 02:54:50|581.2|577.2|580.89|576.89|581.22|577.22|580.74|576.74|27
1623120900000|2021-06-08 02:55:00|580.91|576.91|581.14|577.14|581.21|577.21|580.86|576.86|24
1623120910000|2021-06-08 02:55:10|581.25|577.25|581.8|577.8|581.8|577.8|581.14|577.14|17
1623120920000|2021-06-08 02:55:20|581.86|577.86|582.66|578.66|582.66|578.66|581.8|577.8|13
1623120930000|2021-06-08 02:55:30|582.53|578.53|582.4|578.4|582.53|578.53|582.19|578.19|12
1623120940000|2021-06-08 02:55:40|582.41|578.41|582.12|578.12|582.43|578.43|581.03|577.03|21
1623120950000|2021-06-08 02:55:50|582.16|578.16|582.28|578.28|582.37|578.37|581.89|577.89|15
1623120960000|2021-06-08 02:56:00|582.33|578.33|582.66|578.66|582.79|578.79|582.32|578.32|14
1623120970000|2021-06-08 02:56:10|582.8|578.8|582.29|578.29|582.95|578.95|582.27|578.27|18
1623120980000|2021-06-08 02:56:20|582.3|578.3|581.8|577.8|582.3|578.3|581.79|577.79|11
1623120990000|2021-06-08 02:56:30|581.79|577.79|581.93|577.93|581.93|577.93|581.4|577.4|13
1623121000000|2021-06-08 02:56:40|581.52|577.52|581.85|577.85|581.85|577.85|581.44|577.44|12
1623121010000|2021-06-08 02:56:50|581.93|577.93|581.86|577.86|581.97|577.97|581.78|577.78|19
1623121020000|2021-06-08 02:57:00|581.93|577.93|582.04|578.04|582.09|578.09|581.89|577.89|22
1623121030000|2021-06-08 02:57:10|582.02|578.02|582.41|578.41|582.46|578.46|581.94|577.94|21
1623121040000|2021-06-08 02:57:20|582.32|578.32|582.86|578.86|582.96|578.96|582.31|578.31|24
1623121050000|2021-06-08 02:57:30|582.92|578.92|582.66|578.66|583.07|579.07|582.54|578.54|19
1623121060000|2021-06-08 02:57:40|582.67|578.67|582.69|578.69|582.77|578.77|582.6|578.6|23
1623121070000|2021-06-08 02:57:50|582.66|578.66|581.95|577.95|582.69|578.69|581.9|577.9|21
1623121080000|2021-06-08 02:58:00|581.94|577.94|581.75|577.75|582.28|578.28|581.53|577.53|11
1623121090000|2021-06-08 02:58:10|581.86|577.86|581.93|577.93|581.93|577.93|581.55|577.55|18
1623121100000|2021-06-08 02:58:20|581.92|577.92|581.13|577.13|581.92|577.92|581.06|577.06|31
1623121110000|2021-06-08 02:58:30|581.1|577.1|581.26|577.26|581.31|577.31|580.77|576.77|28
1623121120000|2021-06-08 02:58:40|581.35|577.35|581.45|577.45|581.66|577.66|581.35|577.35|23
1623121130000|2021-06-08 02:58:50|581.49|577.49|581.53|577.53|581.66|577.66|581.25|577.25|25
1623121140000|2021-06-08 02:59:00|581.54|577.54|581.34|577.34|581.8|577.8|581.34|577.34|18
1623121150000|2021-06-08 02:59:10|581.47|577.47|581.24|577.24|581.48|577.48|581.05|577.05|17
1623121160000|2021-06-08 02:59:20|581.33|577.33|581.07|577.07|581.46|577.46|581.07|577.07|13
1623121170000|2021-06-08 02:59:30|581.09|577.09|581.09|577.09|581.1|577.1|580.9|576.9|9
1623121180000|2021-06-08 02:59:40|581.08|577.08|580.69|576.69|581.08|577.08|580.6|576.6|18
1623121190000|2021-06-08 02:59:50|580.68|576.68|580.2|576.2|580.78|576.78|580.02|576.02|23
1623121200000|2021-06-08 03:00:00|580.15|576.15|579.62|575.62|580.27|576.27|579.5|575.5|21
1623121210000|2021-06-08 03:00:10|579.65|575.65|580.8|576.8|580.81|576.81|579.65|575.65|21
1623121220000|2021-06-08 03:00:20|580.78|576.78|580.68|576.68|580.84|576.84|580.57|576.57|9
1623121230000|2021-06-08 03:00:30|580.88|576.88|580.92|576.92|580.99|576.99|580.68|576.68|13
1623121240000|2021-06-08 03:00:40|580.98|576.98|581.17|577.17|581.2|577.2|580.98|576.98|8
1623121250000|2021-06-08 03:00:50|581.19|577.19|580.68|576.68|581.28|577.28|580.68|576.68|18
1623121260000|2021-06-08 03:01:00|581.5|577.5|581.51|577.51|581.51|577.51|581.5|577.5|2
1623121270000|2021-06-08 03:01:10|581.52|577.52|582.17|578.17|582.17|578.17|580.68|576.68|5
1623121280000|2021-06-08 03:01:20|582.26|578.26|583.17|579.17|583.18|579.18|582.17|578.17|21
1623121290000|2021-06-08 03:01:30|583.18|579.18|583.74|579.74|583.74|579.74|583.15|579.15|22
1623121300000|2021-06-08 03:01:40|583.71|579.71|583.33|579.33|583.75|579.75|583.33|579.33|21
1623121310000|2021-06-08 03:01:50|583.39|579.39|583.21|579.21|583.39|579.39|583.19|579.19|29
1623121320000|2021-06-08 03:02:00|583.2|579.2|582.48|578.48|583.22|579.22|582.48|578.48|16
1623121330000|2021-06-08 03:02:10|582.84|578.84|582.6|578.6|582.84|578.84|582.45|578.45|11
1623121340000|2021-06-08 03:02:20|582.51|578.51|582.13|578.13|582.78|578.78|582.13|578.13|17
1623121350000|2021-06-08 03:02:30|582.25|578.25|582.75|578.75|582.75|578.75|582.25|578.25|13
1623121360000|2021-06-08 03:02:40|582.46|578.46|583.22|579.22|583.25|579.25|582.46|578.46|17
1623121370000|2021-06-08 03:02:50|583.28|579.28|583.53|579.53|583.54|579.54|583.25|579.25|15
1623121380000|2021-06-08 03:03:00|583.54|579.54|583.29|579.29|583.57|579.57|583.29|579.29|22
1623121390000|2021-06-08 03:03:10|583.28|579.28|583.19|579.19|583.51|579.51|583.13|579.13|17
1623121400000|2021-06-08 03:03:20|583.2|579.2|583.3|579.3|583.3|579.3|583.16|579.16|10
1623121410000|2021-06-08 03:03:30|583.36|579.36|583.08|579.08|583.39|579.39|583.08|579.08|28
1623121420000|2021-06-08 03:03:40|583.05|579.05|583.01|579.01|583.05|579.05|582.89|578.89|17
1623121430000|2021-06-08 03:03:50|582.88|578.88|582.62|578.62|582.89|578.89|582.58|578.58|13
1623121440000|2021-06-08 03:04:00|582.54|578.54|582.22|578.22|582.54|578.54|581.93|577.93|28
1623121450000|2021-06-08 03:04:10|582.21|578.21|581.68|577.68|582.22|578.22|581.68|577.68|18
1623121460000|2021-06-08 03:04:20|581.54|577.54|581.74|577.74|581.74|577.74|581.51|577.51|14
1623121470000|2021-06-08 03:04:30|581.75|577.75|581.27|577.27|581.75|577.75|581.22|577.22|18
1623121480000|2021-06-08 03:04:40|581.28|577.28|581.24|577.24|581.35|577.35|581.22|577.22|7
1623121490000|2021-06-08 03:04:50|581.06|577.06|580.43|576.43|581.06|577.06|580.28|576.28|20
1623121500000|2021-06-08 03:05:00|580.28|576.28|580.49|576.49|580.63|576.63|580.28|576.28|21
1623121510000|2021-06-08 03:05:10|580.76|576.76|581.22|577.22|581.22|577.22|580.55|576.55|28
1623121520000|2021-06-08 03:05:20|581.23|577.23|580.55|576.55|581.78|577.78|580.55|576.55|23
1623121530000|2021-06-08 03:05:30|580.95|576.95|581.51|577.51|581.51|577.51|580.95|576.95|22
1623121540000|2021-06-08 03:05:40|581.56|577.56|581.32|577.32|581.76|577.76|581.16|577.16|28
1623121550000|2021-06-08 03:05:50|581.28|577.28|581.16|577.16|581.29|577.29|581.16|577.16|6
1623121560000|2021-06-08 03:06:00|581.1|577.1|581.77|577.77|581.78|577.78|581.1|577.1|13
1623121570000|2021-06-08 03:06:10|581.78|577.78|582|578|582|578|581.78|577.78|11
1623121580000|2021-06-08 03:06:20|582.01|578.01|582.14|578.14|582.18|578.18|582.01|578.01|10
1623121590000|2021-06-08 03:06:30|582.06|578.06|581.82|577.82|582.12|578.12|581.81|577.81|12
1623121600000|2021-06-08 03:06:40|581.89|577.89|581.97|577.97|582.02|578.02|581.88|577.88|11
1623121610000|2021-06-08 03:06:50|581.98|577.98|581.7|577.7|581.98|577.98|581.7|577.7|6
1623121620000|2021-06-08 03:07:00|581.71|577.71|580.6|576.6|581.71|577.71|580.6|576.6|22
1623121630000|2021-06-08 03:07:10|580.57|576.57|580.27|576.27|580.59|576.59|580.22|576.22|21
1623121640000|2021-06-08 03:07:20|580.33|576.33|580.77|576.77|580.78|576.78|580.12|576.12|14
1623121650000|2021-06-08 03:07:30|580.8|576.8|581.49|577.49|581.58|577.58|580.8|576.8|14
1623121660000|2021-06-08 03:07:40|581.67|577.67|581.97|577.97|581.97|577.97|581.67|577.67|9
1623121670000|2021-06-08 03:07:50|582.11|578.11|582.17|578.17|582.25|578.25|582.11|578.11|11
1623121680000|2021-06-08 03:08:00|582.24|578.24|581.43|577.43|582.35|578.35|581.33|577.33|24
1623121690000|2021-06-08 03:08:10|580.99|576.99|580.9|576.9|580.99|576.99|580.88|576.88|24
1623121700000|2021-06-08 03:08:20|580.89|576.89|580.97|576.97|581.5|577.5|580.87|576.87|28
1623121710000|2021-06-08 03:08:30|580.83|576.83|581.21|577.21|581.29|577.29|580.77|576.77|19
1623121720000|2021-06-08 03:08:40|581.2|577.2|580.88|576.88|581.2|577.2|580.82|576.82|19
1623121730000|2021-06-08 03:08:50|580.87|576.87|580.38|576.38|580.9|576.9|580.38|576.38|15
1623121740000|2021-06-08 03:09:00|580.32|576.32|580.12|576.12|580.32|576.32|579.68|575.68|26
1623121750000|2021-06-08 03:09:10|580.17|576.17|580.52|576.52|580.52|576.52|580.06|576.06|16
1623121760000|2021-06-08 03:09:20|580.5|576.5|579.74|575.74|580.51|576.51|579.74|575.74|18
1623121770000|2021-06-08 03:09:30|579.72|575.72|578.98|574.98|579.72|575.72|578.98|574.98|13
1623121780000|2021-06-08 03:09:40|578.96|574.96|578.4|574.4|579.32|575.32|578.4|574.4|19
1623121790000|2021-06-08 03:09:50|578.39|574.39|577.89|573.89|578.39|574.39|577.89|573.89|13
1623121800000|2021-06-08 03:10:00|577.88|573.88|576.79|572.79|577.9|573.9|576.79|572.79|23
1623121810000|2021-06-08 03:10:10|576.78|572.78|576.59|572.59|576.78|572.78|576.44|572.44|20
1623121820000|2021-06-08 03:10:20|576.97|572.97|576.28|572.28|577.11|573.11|576.28|572.28|29
1623121830000|2021-06-08 03:10:30|576.26|572.26|575.93|571.93|576.26|572.26|575.93|571.93|26
1623121840000|2021-06-08 03:10:40|575.79|571.79|574.88|570.88|575.81|571.81|574.88|570.88|22
1623121850000|2021-06-08 03:10:50|574.87|570.87|575.34|571.34|575.34|571.34|574.82|570.82|19
1623121860000|2021-06-08 03:11:00|575.33|571.33|575.91|571.91|575.91|571.91|575.25|571.25|19
1623121870000|2021-06-08 03:11:10|575.92|571.92|575.36|571.36|576.02|572.02|575.36|571.36|27
1623121880000|2021-06-08 03:11:20|575.37|571.37|575.32|571.32|575.4|571.4|575.32|571.32|7
1623121890000|2021-06-08 03:11:30|575.27|571.27|574.91|570.91|575.27|571.27|574.81|570.81|13
1623121900000|2021-06-08 03:11:40|574.92|570.92|574.73|570.73|574.96|570.96|574.68|570.68|22
1623121910000|2021-06-08 03:11:50|574.74|570.74|574.57|570.57|574.74|570.74|574.47|570.47|17
1623121920000|2021-06-08 03:12:00|574.56|570.56|573.87|569.87|574.56|570.56|573.87|569.87|14
1623121930000|2021-06-08 03:12:10|573.82|569.82|573.82|569.82|573.87|569.87|573.82|569.82|3
1623121940000|2021-06-08 03:12:20|573.69|569.69|573.49|569.49|573.69|569.69|573.21|569.21|8
1623121950000|2021-06-08 03:12:30|573.78|569.78|574.4|570.4|574.47|570.47|573.78|569.78|22
1623121960000|2021-06-08 03:12:40|574.41|570.41|574.84|570.84|575.06|571.06|574.41|570.41|29
1623121970000|2021-06-08 03:12:50|574.78|570.78|574.71|570.71|575|571|574.7|570.7|26
1623121980000|2021-06-08 03:13:00|574.69|570.69|574.62|570.62|574.76|570.76|574.25|570.25|37
1623121990000|2021-06-08 03:13:10|574.78|570.78|574.95|570.95|575.02|571.02|574.78|570.78|30
1623122000000|2021-06-08 03:13:20|574.94|570.94|574.26|570.26|574.94|570.94|574.25|570.25|34
1623122010000|2021-06-08 03:13:30|574.16|570.16|574.06|570.06|574.35|570.35|573.79|569.79|34
1623122020000|2021-06-08 03:13:40|573.98|569.98|573.75|569.75|574.09|570.09|573.75|569.75|31
1623122030000|2021-06-08 03:13:50|573.77|569.77|573.23|569.23|573.92|569.92|573.08|569.08|25
1623122040000|2021-06-08 03:14:00|573.24|569.24|573.18|569.18|573.24|569.24|573.07|569.07|28
1623122050000|2021-06-08 03:14:10|573.17|569.17|571.87|567.87|573.19|569.19|571.85|567.85|34
1623122060000|2021-06-08 03:14:20|571.84|567.84|570.86|566.86|571.84|567.84|570.32|566.32|30
1623122070000|2021-06-08 03:14:30|570.92|566.92|571.28|567.28|571.32|567.32|570.76|566.76|35
1623122080000|2021-06-08 03:14:40|571.23|567.23|572.36|568.36|572.36|568.36|571.21|567.21|34
1623122090000|2021-06-08 03:14:50|572.5|568.5|572.85|568.85|573.12|569.12|572.29|568.29|38
1623122100000|2021-06-08 03:15:00|572.81|568.81|573.34|569.34|573.34|569.34|572.19|568.19|35
1623122110000|2021-06-08 03:15:10|573.36|569.36|573.7|569.7|574.1|570.1|573.36|569.36|34
1623122120000|2021-06-08 03:15:20|573.67|569.67|573.39|569.39|574|570|573.2|569.2|33
1623122130000|2021-06-08 03:15:30|573.38|569.38|573.98|569.98|574.03|570.03|573.33|569.33|29
1623122140000|2021-06-08 03:15:40|574.01|570.01|574.36|570.36|574.49|570.49|574.01|570.01|30
1623122150000|2021-06-08 03:15:50|574.37|570.37|574.31|570.31|574.48|570.48|574.22|570.22|35
1623122160000|2021-06-08 03:16:00|574.16|570.16|575.79|571.79|575.88|571.88|574.13|570.13|37
1623122170000|2021-06-08 03:16:10|575.8|571.8|575.75|571.75|575.8|571.8|574.9|570.9|33
1623122180000|2021-06-08 03:16:20|575.6|571.6|576.09|572.09|576.11|572.11|575.55|571.55|29
1623122190000|2021-06-08 03:16:30|576.03|572.03|577.12|573.12|577.22|573.22|576.03|572.03|31
1623122200000|2021-06-08 03:16:40|577.24|573.24|577.69|573.69|577.69|573.69|577.23|573.23|30
1623122210000|2021-06-08 03:16:50|577.63|573.63|577.3|573.3|577.68|573.68|577.2|573.2|33
1623122220000|2021-06-08 03:17:00|577.23|573.23|576.94|572.94|577.32|573.32|576.92|572.92|32
1623122230000|2021-06-08 03:17:10|576.92|572.92|577.37|573.37|577.37|573.37|576.75|572.75|29
1623122240000|2021-06-08 03:17:20|577.29|573.29|577.3|573.3|577.38|573.38|577.15|573.15|25
1623122250000|2021-06-08 03:17:30|577.31|573.31|577.24|573.24|577.59|573.59|577.15|573.15|25
1623122260000|2021-06-08 03:17:40|577.26|573.26|577.29|573.29|577.49|573.49|577.23|573.23|33
1623122270000|2021-06-08 03:17:50|577.32|573.32|577.25|573.25|577.37|573.37|577.08|573.08|33
1623122280000|2021-06-08 03:18:00|577.29|573.29|577.01|573.01|577.36|573.36|576.9|572.9|30
1623122290000|2021-06-08 03:18:10|576.92|572.92|577.21|573.21|577.21|573.21|576.87|572.87|33
1623122300000|2021-06-08 03:18:20|577.2|573.2|576.15|572.15|577.2|573.2|576.11|572.11|29
1623122310000|2021-06-08 03:18:30|576.19|572.19|575.94|571.94|576.19|572.19|575.76|571.76|33
1623122320000|2021-06-08 03:18:40|575.95|571.95|576.12|572.12|576.3|572.3|575.95|571.95|29
1623122330000|2021-06-08 03:18:50|576.19|572.19|575.93|571.93|576.19|572.19|575.91|571.91|26
1623122340000|2021-06-08 03:19:00|575.96|571.96|575.92|571.92|576.18|572.18|575.9|571.9|29
1623122350000|2021-06-08 03:19:10|575.88|571.88|575.14|571.14|575.93|571.93|575.1|571.1|34
1623122360000|2021-06-08 03:19:20|575.07|571.07|574.2|570.2|575.07|571.07|574.13|570.13|24
1623122370000|2021-06-08 03:19:30|574.27|570.27|573.61|569.61|574.27|570.27|573.51|569.51|25
1623122380000|2021-06-08 03:19:40|573.56|569.56|573.57|569.57|573.63|569.63|573.4|569.4|30
1623122390000|2021-06-08 03:19:50|573.58|569.58|573.39|569.39|573.6|569.6|573.39|569.39|33
1623122400000|2021-06-08 03:20:00|573.38|569.38|573.83|569.83|573.83|569.83|573.33|569.33|27
1623122410000|2021-06-08 03:20:10|573.72|569.72|574.89|570.89|574.91|570.91|573.72|569.72|34
1623122420000|2021-06-08 03:20:20|574.9|570.9|574.37|570.37|574.9|570.9|574.35|570.35|28
1623122430000|2021-06-08 03:20:30|574.39|570.39|575.04|571.04|575.06|571.06|574.13|570.13|29
1623122440000|2021-06-08 03:20:40|575.05|571.05|574.36|570.36|575.05|571.05|574.25|570.25|32
1623122450000|2021-06-08 03:20:50|574.32|570.32|573.86|569.86|574.44|570.44|573.83|569.83|31
1623122460000|2021-06-08 03:21:00|573.79|569.79|573.29|569.29|573.84|569.84|573.29|569.29|29
1623122470000|2021-06-08 03:21:10|573.28|569.28|572.97|568.97|573.39|569.39|572.97|568.97|29
1623122480000|2021-06-08 03:21:20|572.98|568.98|572.8|568.8|573.07|569.07|572.8|568.8|31
1623122490000|2021-06-08 03:21:30|572.76|568.76|572.62|568.62|572.77|568.77|572.34|568.34|31
1623122500000|2021-06-08 03:21:40|572.61|568.61|572.26|568.26|572.75|568.75|572.22|568.22|34
1623122510000|2021-06-08 03:21:50|572.23|568.23|571.93|567.93|572.29|568.29|571.88|567.88|32
1623122520000|2021-06-08 03:22:00|571.9|567.9|572.88|568.88|572.97|568.97|571.9|567.9|34
1623122530000|2021-06-08 03:22:10|572.82|568.82|572.54|568.54|573.12|569.12|572.54|568.54|32
1623122540000|2021-06-08 03:22:20|572.46|568.46|571.97|567.97|572.46|568.46|571.95|567.95|29
1623122550000|2021-06-08 03:22:30|571.98|567.98|571.95|567.95|572.09|568.09|571.87|567.87|28
1623122560000|2021-06-08 03:22:40|571.93|567.93|572.06|568.06|572.47|568.47|571.9|567.9|30
1623122570000|2021-06-08 03:22:50|572.1|568.1|571.81|567.81|572.18|568.18|571.79|567.79|28
1623122580000|2021-06-08 03:23:00|571.82|567.82|571.77|567.77|571.85|567.85|571.73|567.73|32
1623122590000|2021-06-08 03:23:10|571.83|567.83|571.8|567.8|572.08|568.08|571.76|567.76|31
1623122600000|2021-06-08 03:23:20|571.82|567.82|571.8|567.8|571.95|567.95|571.77|567.77|29
1623122610000|2021-06-08 03:23:30|571.85|567.85|571.77|567.77|572.08|568.08|571.74|567.74|33
1623122620000|2021-06-08 03:23:40|571.79|567.79|570.72|566.72|571.79|567.79|570.7|566.7|34
1623122630000|2021-06-08 03:23:50|570.7|566.7|569.57|565.57|570.7|566.7|569.55|565.55|35
1623122640000|2021-06-08 03:24:00|569.52|565.52|570.36|566.36|570.39|566.39|569.52|565.52|30
1623122650000|2021-06-08 03:24:10|570.25|566.25|570.65|566.65|570.65|566.65|569.98|565.98|30
1623122660000|2021-06-08 03:24:20|570.83|566.83|571.19|567.19|571.21|567.21|570.79|566.79|31
1623122670000|2021-06-08 03:24:30|571.15|567.15|570.18|566.18|571.15|567.15|570.18|566.18|36
1623122680000|2021-06-08 03:24:40|570.14|566.14|570.13|566.13|570.26|566.26|569.98|565.98|29
1623122690000|2021-06-08 03:24:50|570.06|566.06|569.91|565.91|570.12|566.12|569.87|565.87|34
1623122700000|2021-06-08 03:25:00|569.89|565.89|571.08|567.08|571.09|567.09|569.87|565.87|33
1623122710000|2021-06-08 03:25:10|571.04|567.04|571.53|567.53|571.69|567.69|571.02|567.02|27
1623122720000|2021-06-08 03:25:20|571.52|567.52|571.63|567.63|571.7|567.7|571.34|567.34|37
1623122730000|2021-06-08 03:25:30|571.6|567.6|571.86|567.86|571.9|567.9|571.51|567.51|38
1623122740000|2021-06-08 03:25:40|571.98|567.98|572.67|568.67|572.91|568.91|571.98|567.98|35
1623122750000|2021-06-08 03:25:50|572.66|568.66|573.54|569.54|573.62|569.62|572.66|568.66|29
1623122760000|2021-06-08 03:26:00|573.61|569.61|573.92|569.92|573.92|569.92|573.54|569.54|24
1623122770000|2021-06-08 03:26:10|573.86|569.86|574.07|570.07|574.3|570.3|573.85|569.85|27
1623122780000|2021-06-08 03:26:20|574.06|570.06|574.09|570.09|574.15|570.15|573.98|569.98|18
1623122790000|2021-06-08 03:26:30|574.1|570.1|574.4|570.4|574.5|570.5|573.97|569.97|26
1623122800000|2021-06-08 03:26:40|574.36|570.36|573.21|569.21|574.36|570.36|573.2|569.2|28
1623122810000|2021-06-08 03:26:50|573.22|569.22|573.04|569.04|573.24|569.24|573.02|569.02|32
1623122820000|2021-06-08 03:27:00|572.99|568.99|572.67|568.67|573.02|569.02|572.47|568.47|33
1623122830000|2021-06-08 03:27:10|572.68|568.68|572.72|568.72|572.8|568.8|572.57|568.57|28
1623122840000|2021-06-08 03:27:20|572.69|568.69|571.91|567.91|572.69|568.69|571.87|567.87|29
1623122850000|2021-06-08 03:27:30|571.81|567.81|571.85|567.85|572.07|568.07|571.75|567.75|31
1623122860000|2021-06-08 03:27:40|571.9|567.9|571.35|567.35|571.9|567.9|571.35|567.35|26
1623122870000|2021-06-08 03:27:50|571.34|567.34|570.97|566.97|571.56|567.56|570.64|566.64|36
1623122880000|2021-06-08 03:28:00|570.96|566.96|572.11|568.11|572.16|568.16|570.96|566.96|27
1623122890000|2021-06-08 03:28:10|572.23|568.23|572.62|568.62|572.82|568.82|572.23|568.23|33
1623122900000|2021-06-08 03:28:20|572.55|568.55|572.73|568.73|572.84|568.84|572.4|568.4|35
1623122910000|2021-06-08 03:28:30|572.78|568.78|572.6|568.6|572.78|568.78|572.52|568.52|31
1623122920000|2021-06-08 03:28:40|572.57|568.57|572.58|568.58|572.61|568.61|572.51|568.51|18
1623122930000|2021-06-08 03:28:50|572.57|568.57|573.05|569.05|573.34|569.34|572.56|568.56|34
1623122940000|2021-06-08 03:29:00|573.11|569.11|573.64|569.64|574.04|570.04|573.05|569.05|38
1623122950000|2021-06-08 03:29:10|573.69|569.69|573.62|569.62|573.86|569.86|573.29|569.29|35
1623122960000|2021-06-08 03:29:20|573.61|569.61|574.29|570.29|574.29|570.29|573.61|569.61|29
1623122970000|2021-06-08 03:29:30|574.3|570.3|574.82|570.82|575.33|571.33|574.29|570.29|32
1623122980000|2021-06-08 03:29:40|575.15|571.15|575.62|571.62|575.96|571.96|575.15|571.15|36
1623122990000|2021-06-08 03:29:50|575.71|571.71|576.17|572.17|576.26|572.26|575.71|571.71|35
1623123000000|2021-06-08 03:30:00|576.15|572.15|576.34|572.34|576.37|572.37|576.15|572.15|31
1623123010000|2021-06-08 03:30:10|576.35|572.35|576.93|572.93|577.02|573.02|576.35|572.35|35
1623123020000|2021-06-08 03:30:20|576.99|572.99|577.03|573.03|577.17|573.17|576.8|572.8|34
1623123030000|2021-06-08 03:30:30|577|573|576.53|572.53|577.03|573.03|576.53|572.53|26
1623123040000|2021-06-08 03:30:40|576.54|572.54|575.59|571.59|576.54|572.54|575.59|571.59|34
1623123050000|2021-06-08 03:30:50|575.57|571.57|574.78|570.78|575.57|571.57|574.78|570.78|30
1623123060000|2021-06-08 03:31:00|574.64|570.64|573.85|569.85|574.73|570.73|573.85|569.85|20
1623123070000|2021-06-08 03:31:10|573.87|569.87|573.78|569.78|573.91|569.91|573.78|569.78|20
1623123080000|2021-06-08 03:31:20|573.71|569.71|574.25|570.25|574.34|570.34|573.62|569.62|33
1623123090000|2021-06-08 03:31:30|574.27|570.27|575.4|571.4|575.43|571.43|574.25|570.25|33
1623123100000|2021-06-08 03:31:40|575.43|571.43|575.84|571.84|575.99|571.99|575.34|571.34|30
1623123110000|2021-06-08 03:31:50|575.55|571.55|575.41|571.41|575.95|571.95|575.1|571.1|29
1623123120000|2021-06-08 03:32:00|575.42|571.42|577|573|577|573|575.42|571.42|31
1623123130000|2021-06-08 03:32:10|577.01|573.01|576.56|572.56|577.24|573.24|576.29|572.29|31
1623123140000|2021-06-08 03:32:20|576.71|572.71|577.21|573.21|577.21|573.21|576.55|572.55|31
1623123150000|2021-06-08 03:32:30|577.2|573.2|577.4|573.4|577.55|573.55|577.2|573.2|14
1623123160000|2021-06-08 03:32:40|577.41|573.41|578.11|574.11|578.26|574.26|577.41|573.41|30
1623123170000|2021-06-08 03:32:50|578.14|574.14|578.11|574.11|578.14|574.14|577.98|573.98|25
1623123180000|2021-06-08 03:33:00|578.1|574.1|577.82|573.82|578.12|574.12|577.82|573.82|23
1623123190000|2021-06-08 03:33:10|577.92|573.92|576.81|572.81|577.92|573.92|576.81|572.81|27
1623123200000|2021-06-08 03:33:20|576.82|572.82|576.76|572.76|576.85|572.85|576.71|572.71|12
1623123210000|2021-06-08 03:33:30|576.75|572.75|576.87|572.87|576.87|572.87|576.54|572.54|25
1623123220000|2021-06-08 03:33:40|576.9|572.9|576.22|572.22|576.9|572.9|576.22|572.22|32
1623123230000|2021-06-08 03:33:50|576.23|572.23|575.93|571.93|576.23|572.23|575.85|571.85|21
1623123240000|2021-06-08 03:34:00|575.98|571.98|575.42|571.42|576.08|572.08|575.29|571.29|31
1623123250000|2021-06-08 03:34:10|575.38|571.38|575.44|571.44|575.54|571.54|575.23|571.23|21
1623123260000|2021-06-08 03:34:20|575.4|571.4|575.3|571.3|575.47|571.47|575.19|571.19|27
1623123270000|2021-06-08 03:34:30|575.27|571.27|575.46|571.46|575.63|571.63|574.99|570.99|18
1623123280000|2021-06-08 03:34:40|574.39|570.39|574.86|570.86|574.93|570.93|574.39|570.39|32
1623123290000|2021-06-08 03:34:50|574.87|570.87|575.35|571.35|575.57|571.57|574.87|570.87|36
1623123300000|2021-06-08 03:35:00|575.37|571.37|575.54|571.54|575.6|571.6|575.34|571.34|25
1623123310000|2021-06-08 03:35:10|575.53|571.53|575.79|571.79|575.93|571.93|575.51|571.51|31
1623123320000|2021-06-08 03:35:20|575.82|571.82|575.62|571.62|575.89|571.89|575.52|571.52|32
1623123330000|2021-06-08 03:35:30|575.56|571.56|575.8|571.8|575.9|571.9|575.55|571.55|29
1623123340000|2021-06-08 03:35:40|575.92|571.92|576.07|572.07|576.07|572.07|575.73|571.73|27
1623123350000|2021-06-08 03:35:50|576.04|572.04|576.3|572.3|576.43|572.43|576.04|572.04|32
1623123360000|2021-06-08 03:36:00|576.31|572.31|577.21|573.21|577.38|573.38|576.29|572.29|31
1623123370000|2021-06-08 03:36:10|577.23|573.23|577.42|573.42|577.63|573.63|577.12|573.12|31
1623123380000|2021-06-08 03:36:20|577.41|573.41|577.82|573.82|578.08|574.08|577.41|573.41|32
1623123390000|2021-06-08 03:36:30|577.8|573.8|577.47|573.47|577.83|573.83|577.47|573.47|31
1623123400000|2021-06-08 03:36:40|577.45|573.45|577.77|573.77|577.8|573.8|577.41|573.41|29
1623123410000|2021-06-08 03:36:50|577.7|573.7|577.73|573.73|577.93|573.93|577.67|573.67|28
1623123420000|2021-06-08 03:37:00|577.74|573.74|578.03|574.03|578.03|574.03|577.46|573.46|24
1623123430000|2021-06-08 03:37:10|578.08|574.08|578.21|574.21|578.37|574.37|578.08|574.08|31
1623123440000|2021-06-08 03:37:20|578.25|574.25|578.66|574.66|578.66|574.66|578.25|574.25|29
1623123450000|2021-06-08 03:37:30|578.62|574.62|578.35|574.35|578.71|574.71|578.26|574.26|33
1623123460000|2021-06-08 03:37:40|578.32|574.32|577.87|573.87|578.32|574.32|577.83|573.83|31
1623123470000|2021-06-08 03:37:50|577.86|573.86|578.3|574.3|578.32|574.32|577.86|573.86|26
1623123480000|2021-06-08 03:38:00|578.33|574.33|578.18|574.18|578.33|574.33|578.18|574.18|24
1623123490000|2021-06-08 03:38:10|578.16|574.16|578.19|574.19|578.19|574.19|578.07|574.07|20
1623123500000|2021-06-08 03:38:20|578.17|574.17|578|574|578.17|574.17|577.99|573.99|27
1623123510000|2021-06-08 03:38:30|578.03|574.03|577.97|573.97|578.1|574.1|577.87|573.87|26
1623123520000|2021-06-08 03:38:40|578.11|574.11|578.13|574.13|578.17|574.17|578.02|574.02|31
1623123530000|2021-06-08 03:38:50|578.12|574.12|578.28|574.28|578.28|574.28|578.11|574.11|20
1623123540000|2021-06-08 03:39:00|578.29|574.29|578.64|574.64|578.72|574.72|578.26|574.26|29
1623123550000|2021-06-08 03:39:10|578.8|574.8|578.68|574.68|578.92|574.92|578.66|574.66|28
1623123560000|2021-06-08 03:39:20|578.66|574.66|578.62|574.62|578.87|574.87|578.49|574.49|26
1623123570000|2021-06-08 03:39:30|578.63|574.63|578.17|574.17|578.7|574.7|578.16|574.16|32
1623123580000|2021-06-08 03:39:40|578.18|574.18|578.43|574.43|578.55|574.55|578.18|574.18|30
1623123590000|2021-06-08 03:39:50|578.44|574.44|578.47|574.47|578.51|574.51|578.41|574.41|26
1623123600000|2021-06-08 03:40:00|578.48|574.48|577.89|573.89|578.48|574.48|577.87|573.87|23
1623123610000|2021-06-08 03:40:10|577.88|573.88|577.62|573.62|577.88|573.88|577.59|573.59|25
1623123620000|2021-06-08 03:40:20|577.63|573.63|577.97|573.97|578|574|577.6|573.6|29
1623123630000|2021-06-08 03:40:30|577.95|573.95|577.86|573.86|577.96|573.96|577.82|573.82|25
1623123640000|2021-06-08 03:40:40|577.79|573.79|577.79|573.79|577.79|573.79|577.68|573.68|29
1623123650000|2021-06-08 03:40:50|577.82|573.82|578.04|574.04|578.04|574.04|577.82|573.82|17
1623123660000|2021-06-08 03:41:00|578.01|574.01|578.41|574.41|578.5|574.5|577.98|573.98|35
1623123670000|2021-06-08 03:41:10|578.4|574.4|578.11|574.11|578.42|574.42|578.09|574.09|26
1623123680000|2021-06-08 03:41:20|578.13|574.13|578.23|574.23|578.26|574.26|578.12|574.12|23
1623123690000|2021-06-08 03:41:30|578.22|574.22|578.69|574.69|578.69|574.69|578.22|574.22|9
1623123700000|2021-06-08 03:41:40|578.7|574.7|578.6|574.6|578.71|574.71|578.59|574.59|22
1623123710000|2021-06-08 03:41:50|578.57|574.57|578.78|574.78|578.8|574.8|578.55|574.55|23
1623123720000|2021-06-08 03:42:00|578.8|574.8|578.49|574.49|578.96|574.96|578.49|574.49|23
1623123730000|2021-06-08 03:42:10|578.47|574.47|578.05|574.05|578.47|574.47|578.03|574.03|31
1623123740000|2021-06-08 03:42:20|578.04|574.04|578.13|574.13|578.32|574.32|578.03|574.03|29
1623123750000|2021-06-08 03:42:30|578.2|574.2|578|574|578.21|574.21|577.93|573.93|29
1623123760000|2021-06-08 03:42:40|577.96|573.96|578.29|574.29|578.35|574.35|577.83|573.83|28
1623123770000|2021-06-08 03:42:50|578.26|574.26|578.42|574.42|578.42|574.42|578.17|574.17|28
1623123780000|2021-06-08 03:43:00|578.44|574.44|578.72|574.72|578.97|574.97|578.42|574.42|29
1623123790000|2021-06-08 03:43:10|578.93|574.93|578.53|574.53|578.94|574.94|578.53|574.53|25
1623123800000|2021-06-08 03:43:20|578.6|574.6|578.55|574.55|578.61|574.61|578.45|574.45|24
1623123810000|2021-06-08 03:43:30|578.45|574.45|578.45|574.45|578.8|574.8|578.39|574.39|27
1623123820000|2021-06-08 03:43:40|578.44|574.44|578.45|574.45|578.49|574.49|578.35|574.35|26
1623123830000|2021-06-08 03:43:50|578.48|574.48|578.42|574.42|578.48|574.48|578.42|574.42|16
1623123840000|2021-06-08 03:44:00|578.37|574.37|578.23|574.23|578.41|574.41|578.23|574.23|24
1623123850000|2021-06-08 03:44:10|578.26|574.26|578.14|574.14|578.26|574.26|578.13|574.13|23
1623123860000|2021-06-08 03:44:20|578.13|574.13|578.3|574.3|578.31|574.31|578.05|574.05|28
1623123870000|2021-06-08 03:44:30|578.1|574.1|578.52|574.52|578.52|574.52|578.08|574.08|25
1623123880000|2021-06-08 03:44:40|578.38|574.38|578.52|574.52|578.59|574.59|578.38|574.38|13
1623123890000|2021-06-08 03:44:50|578.5|574.5|578.62|574.62|578.75|574.75|578.5|574.5|23
1623123900000|2021-06-08 03:45:00|578.64|574.64|578.24|574.24|578.65|574.65|578.24|574.24|20
1623123910000|2021-06-08 03:45:10|578.26|574.26|578.18|574.18|578.28|574.28|578.18|574.18|14
1623123920000|2021-06-08 03:45:20|578.19|574.19|577.94|573.94|578.25|574.25|577.94|573.94|16
1623123930000|2021-06-08 03:45:30|577.93|573.93|578.19|574.19|578.19|574.19|577.7|573.7|34
1623123940000|2021-06-08 03:45:40|578.28|574.28|578.93|574.93|578.94|574.94|578.17|574.17|32
1623123950000|2021-06-08 03:45:50|579.01|575.01|579.06|575.06|579.08|575.08|578.98|574.98|21
1623123960000|2021-06-08 03:46:00|579.12|575.12|580.18|576.18|580.18|576.18|579.12|575.12|24
1623123970000|2021-06-08 03:46:10|580.16|576.16|580.18|576.18|580.19|576.19|580.03|576.03|24
1623123980000|2021-06-08 03:46:20|580.17|576.17|580.44|576.44|580.44|576.44|580.15|576.15|25
1623123990000|2021-06-08 03:46:30|580.43|576.43|580.44|576.44|580.52|576.52|580.41|576.41|15
1623124000000|2021-06-08 03:46:40|580.43|576.43|580.55|576.55|580.55|576.55|580.42|576.42|18
1623124010000|2021-06-08 03:46:50|580.69|576.69|580.74|576.74|580.77|576.77|580.68|576.68|28
1623124020000|2021-06-08 03:47:00|580.83|576.83|581.35|577.35|581.38|577.38|580.74|576.74|28
1623124030000|2021-06-08 03:47:10|581.27|577.27|581.18|577.18|581.35|577.35|580.89|576.89|32
1623124040000|2021-06-08 03:47:20|581.17|577.17|581.18|577.18|581.18|577.18|581.05|577.05|20
1623124050000|2021-06-08 03:47:30|581.29|577.29|581.23|577.23|581.4|577.4|580.9|576.9|31
1623124060000|2021-06-08 03:47:40|581.24|577.24|580.9|576.9|581.32|577.32|580.88|576.88|26
1623124070000|2021-06-08 03:47:50|580.89|576.89|580.58|576.58|580.92|576.92|580.55|576.55|23
1623124080000|2021-06-08 03:48:00|580.48|576.48|580.66|576.66|580.67|576.67|580.43|576.43|17
1623124090000|2021-06-08 03:48:10|580.65|576.65|580.39|576.39|580.65|576.65|580.34|576.34|17
1623124100000|2021-06-08 03:48:20|580.41|576.41|580.3|576.3|580.41|576.41|580.04|576.04|23
1623124110000|2021-06-08 03:48:30|580.27|576.27|580.35|576.35|580.35|576.35|580.25|576.25|17
1623124120000|2021-06-08 03:48:40|580.34|576.34|580.23|576.23|580.34|576.34|580.19|576.19|11
1623124130000|2021-06-08 03:48:50|580.29|576.29|580.85|576.85|580.85|576.85|580.28|576.28|21
1623124140000|2021-06-08 03:49:00|580.87|576.87|581.22|577.22|581.22|577.22|580.86|576.86|19
1623124150000|2021-06-08 03:49:10|581.23|577.23|581.82|577.82|581.88|577.88|581.23|577.23|34
1623124160000|2021-06-08 03:49:20|581.8|577.8|581.86|577.86|581.96|577.96|581.63|577.63|29
1623124170000|2021-06-08 03:49:30|581.87|577.87|582.02|578.02|582.09|578.09|581.87|577.87|28
1623124180000|2021-06-08 03:49:40|582.06|578.06|582.12|578.12|582.17|578.17|582.06|578.06|20
1623124190000|2021-06-08 03:49:50|582.1|578.1|582.16|578.16|582.16|578.16|582.06|578.06|25
1623124200000|2021-06-08 03:50:00|582.14|578.14|581.32|577.32|582.16|578.16|581.27|577.27|27
1623124210000|2021-06-08 03:50:10|581.31|577.31|580.79|576.79|581.31|577.31|580.76|576.76|28
1623124220000|2021-06-08 03:50:20|580.77|576.77|580.47|576.47|580.77|576.77|580.41|576.41|20
1623124230000|2021-06-08 03:50:30|580.45|576.45|580.53|576.53|580.53|576.53|580.43|576.43|23
1623124240000|2021-06-08 03:50:40|580.54|576.54|580.74|576.74|580.74|576.74|580.53|576.53|27
1623124250000|2021-06-08 03:50:50|580.58|576.58|580.92|576.92|580.94|576.94|580.55|576.55|22
1623124260000|2021-06-08 03:51:00|580.94|576.94|580.53|576.53|580.94|576.94|580.39|576.39|24
1623124270000|2021-06-08 03:51:10|580.57|576.57|580.51|576.51|580.73|576.73|580.5|576.5|16
1623124280000|2021-06-08 03:51:20|580.53|576.53|580.81|576.81|580.81|576.81|580.21|576.21|30
1623124290000|2021-06-08 03:51:30|580.88|576.88|580.75|576.75|580.88|576.88|580.66|576.66|31
1623124300000|2021-06-08 03:51:40|580.76|576.76|580.77|576.77|580.81|576.81|580.66|576.66|21
1623124310000|2021-06-08 03:51:50|580.75|576.75|580.75|576.75|580.8|576.8|580.54|576.54|23
1623124320000|2021-06-08 03:52:00|580.74|576.74|580.64|576.64|580.75|576.75|580.61|576.61|29
1623124330000|2021-06-08 03:52:10|580.63|576.63|580.64|576.64|580.68|576.68|580.61|576.61|19
1623124340000|2021-06-08 03:52:20|580.63|576.63|580.67|576.67|580.71|576.71|580.6|576.6|28
1623124350000|2021-06-08 03:52:30|580.66|576.66|580.96|576.96|580.98|576.98|580.66|576.66|19
1623124360000|2021-06-08 03:52:40|581|577|580.9|576.9|581.01|577.01|580.9|576.9|25
1623124370000|2021-06-08 03:52:50|580.86|576.86|580.83|576.83|580.92|576.92|580.79|576.79|21
1623124380000|2021-06-08 03:53:00|580.84|576.84|580.64|576.64|580.86|576.86|580.59|576.59|19
1623124390000|2021-06-08 03:53:10|580.65|576.65|580.77|576.77|580.77|576.77|580.62|576.62|21
1623124400000|2021-06-08 03:53:20|580.81|576.81|580.74|576.74|580.93|576.93|580.73|576.73|25
1623124410000|2021-06-08 03:53:30|580.75|576.75|580.94|576.94|580.94|576.94|580.74|576.74|27
1623124420000|2021-06-08 03:53:40|580.95|576.95|581.07|577.07|581.07|577.07|580.87|576.87|25
1623124430000|2021-06-08 03:53:50|581.06|577.06|581.16|577.16|581.23|577.23|580.92|576.92|20
1623124440000|2021-06-08 03:54:00|581.21|577.21|581.25|577.25|581.32|577.32|581|577|27
1623124450000|2021-06-08 03:54:10|581.26|577.26|581.06|577.06|581.65|577.65|581.06|577.06|27
1623124460000|2021-06-08 03:54:20|581.04|577.04|580.73|576.73|581.04|577.04|580.73|576.73|23
1623124470000|2021-06-08 03:54:30|580.74|576.74|581.06|577.06|581.06|577.06|580.71|576.71|30
1623124480000|2021-06-08 03:54:40|581.07|577.07|581.53|577.53|581.53|577.53|581.06|577.06|23
1623124490000|2021-06-08 03:54:50|581.54|577.54|581.48|577.48|581.55|577.55|581.44|577.44|21
1623124500000|2021-06-08 03:55:00|581.49|577.49|581.28|577.28|581.49|577.49|581.25|577.25|22
1623124510000|2021-06-08 03:55:10|581.2|577.2|581.12|577.12|581.2|577.2|581.06|577.06|26
1623124520000|2021-06-08 03:55:20|581.06|577.06|580.72|576.72|581.06|577.06|580.72|576.72|25
1623124530000|2021-06-08 03:55:30|580.73|576.73|580.84|576.84|580.94|576.94|580.66|576.66|26
1623124540000|2021-06-08 03:55:40|580.88|576.88|581|577|581.09|577.09|580.85|576.85|25
1623124550000|2021-06-08 03:55:50|581.01|577.01|581.36|577.36|581.41|577.41|581|577|24
1623124560000|2021-06-08 03:56:00|581.35|577.35|581.1|577.1|581.38|577.38|581.09|577.09|19
1623124570000|2021-06-08 03:56:10|581.03|577.03|580.75|576.75|581.03|577.03|580.75|576.75|27
1623124580000|2021-06-08 03:56:20|580.74|576.74|580.82|576.82|580.83|576.83|580.71|576.71|16
1623124590000|2021-06-08 03:56:30|580.81|576.81|580.65|576.65|580.86|576.86|580.65|576.65|22
1623124600000|2021-06-08 03:56:40|580.64|576.64|580.31|576.31|580.65|576.65|580.31|576.31|19
1623124610000|2021-06-08 03:56:50|580.29|576.29|580.48|576.48|580.67|576.67|580.27|576.27|23
1623124620000|2021-06-08 03:57:00|580.49|576.49|580.03|576.03|580.49|576.49|580.03|576.03|25
1623124630000|2021-06-08 03:57:10|580.07|576.07|580.06|576.06|580.09|576.09|580|576|27
1623124640000|2021-06-08 03:57:20|580.08|576.08|580.2|576.2|580.21|576.21|580.02|576.02|32
1623124650000|2021-06-08 03:57:30|580.21|576.21|580.16|576.16|580.21|576.21|580.15|576.15|21
1623124660000|2021-06-08 03:57:40|580.17|576.17|580.6|576.6|580.6|576.6|580.17|576.17|17
1623124670000|2021-06-08 03:57:50|580.57|576.57|580.47|576.47|580.58|576.58|580.43|576.43|15
1623124680000|2021-06-08 03:58:00|580.49|576.49|581.26|577.26|581.26|577.26|580.49|576.49|25
1623124690000|2021-06-08 03:58:10|581.24|577.24|581.66|577.66|581.72|577.72|581.24|577.24|18
1623124700000|2021-06-08 03:58:20|581.56|577.56|581.59|577.59|581.69|577.69|581.56|577.56|12
1623124710000|2021-06-08 03:58:30|581.63|577.63|581.68|577.68|582.35|578.35|581.08|577.08|24
1623124720000|2021-06-08 03:58:40|582.06|578.06|582.3|578.3|582.34|578.34|581.97|577.97|26
1623124730000|2021-06-08 03:58:50|582.31|578.31|582.42|578.42|582.43|578.43|582.29|578.29|20
1623124740000|2021-06-08 03:59:00|582.41|578.41|582.35|578.35|582.5|578.5|582.29|578.29|27
1623124750000|2021-06-08 03:59:10|582.32|578.32|582.19|578.19|582.32|578.32|582.13|578.13|26
1623124760000|2021-06-08 03:59:20|582.25|578.25|582.29|578.29|582.29|578.29|582.23|578.23|22
1623124770000|2021-06-08 03:59:30|582.31|578.31|582.02|578.02|582.39|578.39|582.01|578.01|25
1623124780000|2021-06-08 03:59:40|582.05|578.05|582.02|578.02|582.19|578.19|582.02|578.02|22
1623124790000|2021-06-08 03:59:50|582|578|582.19|578.19|582.19|578.19|582|578|30
1623124800000|2021-06-08 04:00:00|582.22|578.22|581.6|577.6|582.22|578.22|581.6|577.6|27
1623124810000|2021-06-08 04:00:10|581.59|577.59|581.44|577.44|581.64|577.64|581.43|577.43|17
1623124820000|2021-06-08 04:00:20|581.43|577.43|580.97|576.97|581.43|577.43|580.96|576.96|23
1623124830000|2021-06-08 04:00:30|580.98|576.98|580.76|576.76|581.02|577.02|580.76|576.76|27
1623124840000|2021-06-08 04:00:40|580.75|576.75|580.78|576.78|580.78|576.78|580.7|576.7|23
1623124850000|2021-06-08 04:00:50|580.8|576.8|581.06|577.06|581.31|577.31|580.79|576.79|28
1623124860000|2021-06-08 04:01:00|581.07|577.07|581.7|577.7|581.71|577.71|581|577|33
1623124870000|2021-06-08 04:01:10|581.76|577.76|582.14|578.14|582.14|578.14|581.73|577.73|21
1623124880000|2021-06-08 04:01:20|582.15|578.15|582.18|578.18|582.23|578.23|582.13|578.13|15
1623124890000|2021-06-08 04:01:30|582.19|578.19|582.14|578.14|582.2|578.2|582.06|578.06|24
1623124900000|2021-06-08 04:01:40|582.21|578.21|582.22|578.22|582.22|578.22|582.11|578.11|24
1623124910000|2021-06-08 04:01:50|582.23|578.23|582.49|578.49|582.52|578.52|582.21|578.21|30
1623124920000|2021-06-08 04:02:00|582.47|578.47|582.38|578.38|582.54|578.54|582.38|578.38|20
1623124930000|2021-06-08 04:02:10|582.31|578.31|582.53|578.53|582.54|578.54|582.19|578.19|29
1623124940000|2021-06-08 04:02:20|582.54|578.54|582.32|578.32|582.55|578.55|582.32|578.32|24
1623124950000|2021-06-08 04:02:30|582.28|578.28|582.24|578.24|582.34|578.34|582.16|578.16|30
1623124960000|2021-06-08 04:02:40|582.22|578.22|581.93|577.93|582.22|578.22|581.86|577.86|27
1623124970000|2021-06-08 04:02:50|581.88|577.88|582.05|578.05|582.14|578.14|581.88|577.88|26
1623124980000|2021-06-08 04:03:00|582.06|578.06|582.14|578.14|582.14|578.14|581.91|577.91|25
1623124990000|2021-06-08 04:03:10|582.12|578.12|582.4|578.4|582.47|578.47|581.97|577.97|31
1623125000000|2021-06-08 04:03:20|582.39|578.39|582.44|578.44|583.22|579.22|582.39|578.39|27
1623125010000|2021-06-08 04:03:30|582.45|578.45|584.25|580.25|584.37|580.37|582.45|578.45|33
1623125020000|2021-06-08 04:03:40|584.65|580.65|585.76|581.76|585.76|581.76|584.05|580.05|27
1623125030000|2021-06-08 04:03:50|585.75|581.75|585.69|581.69|585.86|581.86|585.58|581.58|31
1623125040000|2021-06-08 04:04:00|585.68|581.68|585.4|581.4|585.83|581.83|585.3|581.3|36
1623125050000|2021-06-08 04:04:10|585.44|581.44|585.12|581.12|585.49|581.49|585.06|581.06|34
1623125060000|2021-06-08 04:04:20|585.02|581.02|584.78|580.78|585.11|581.11|584.77|580.77|27
1623125070000|2021-06-08 04:04:30|584.82|580.82|585.56|581.56|585.56|581.56|584.82|580.82|22
1623125080000|2021-06-08 04:04:40|585.57|581.57|585.13|581.13|585.6|581.6|585.13|581.13|29
1623125090000|2021-06-08 04:04:50|585.14|581.14|585|581|585.16|581.16|584.95|580.95|24
1623125100000|2021-06-08 04:05:00|585.01|581.01|584.37|580.37|585.01|581.01|584.37|580.37|21
1623125110000|2021-06-08 04:05:10|584.4|580.4|584.22|580.22|584.52|580.52|584.07|580.07|34
1623125120000|2021-06-08 04:05:20|584.21|580.21|583.89|579.89|584.24|580.24|583.73|579.73|30
1623125130000|2021-06-08 04:05:30|583.85|579.85|584.82|580.82|584.82|580.82|583.84|579.84|29
1623125140000|2021-06-08 04:05:40|584.85|580.85|584.88|580.88|584.96|580.96|584.8|580.8|26
1623125150000|2021-06-08 04:05:50|584.81|580.81|584.38|580.38|584.93|580.93|584.27|580.27|33
1623125160000|2021-06-08 04:06:00|584.42|580.42|584.22|580.22|584.42|580.42|584.02|580.02|26
1623125170000|2021-06-08 04:06:10|584.24|580.24|585.05|581.05|585.08|581.08|584.24|580.24|30
1623125180000|2021-06-08 04:06:20|585.03|581.03|584.9|580.9|585.22|581.22|584.78|580.78|27
1623125190000|2021-06-08 04:06:30|584.92|580.92|585.16|581.16|585.21|581.21|584.92|580.92|16
1623125200000|2021-06-08 04:06:40|585.15|581.15|584.82|580.82|585.15|581.15|584.75|580.75|31
1623125210000|2021-06-08 04:06:50|584.86|580.86|584.65|580.65|584.86|580.86|584.62|580.62|32
1623125220000|2021-06-08 04:07:00|584.66|580.66|584.56|580.56|584.74|580.74|584.45|580.45|27
1623125230000|2021-06-08 04:07:10|584.62|580.62|584.84|580.84|584.9|580.9|584.61|580.61|30
1623125240000|2021-06-08 04:07:20|584.82|580.82|584.58|580.58|584.85|580.85|584.55|580.55|27
1623125250000|2021-06-08 04:07:30|584.6|580.6|584.75|580.75|584.77|580.77|584.6|580.6|14
1623125260000|2021-06-08 04:07:40|584.76|580.76|585.66|581.66|585.66|581.66|584.76|580.76|32
1623125270000|2021-06-08 04:07:50|585.65|581.65|585.67|581.67|585.68|581.68|585.51|581.51|24
1623125280000|2021-06-08 04:08:00|585.57|581.57|585.59|581.59|585.68|581.68|585.52|581.52|23
1623125290000|2021-06-08 04:08:10|585.58|581.58|585.38|581.38|585.61|581.61|585.38|581.38|24
1623125300000|2021-06-08 04:08:20|585.35|581.35|585.39|581.39|585.44|581.44|585.29|581.29|31
1623125310000|2021-06-08 04:08:30|585.37|581.37|585.15|581.15|585.4|581.4|585.15|581.15|22
1623125320000|2021-06-08 04:08:40|585.13|581.13|584.82|580.82|585.16|581.16|584.67|580.67|23
1623125330000|2021-06-08 04:08:50|584.83|580.83|585.22|581.22|585.23|581.23|584.83|580.83|23
1623125340000|2021-06-08 04:09:00|585.2|581.2|585.43|581.43|585.43|581.43|585.17|581.17|27
1623125350000|2021-06-08 04:09:10|585.44|581.44|586.03|582.03|586.03|582.03|585.44|581.44|29
1623125360000|2021-06-08 04:09:20|586.02|582.02|585.99|581.99|586.03|582.03|585.92|581.92|16
1623125370000|2021-06-08 04:09:30|586|582|587.26|583.26|587.33|583.33|585.99|581.99|30
1623125380000|2021-06-08 04:09:40|587.27|583.27|587.32|583.32|587.32|583.32|587.16|583.16|28
1623125390000|2021-06-08 04:09:50|587.3|583.3|587.31|583.31|587.39|583.39|587.3|583.3|22
1623125400000|2021-06-08 04:10:00|587.32|583.32|586.76|582.76|587.32|583.32|586.76|582.76|37
1623125410000|2021-06-08 04:10:10|586.78|582.78|586.66|582.66|586.92|582.92|586.4|582.4|33
1623125420000|2021-06-08 04:10:20|586.64|582.64|587.26|583.26|587.28|583.28|586.63|582.63|31
1623125430000|2021-06-08 04:10:30|587.32|583.32|588.22|584.22|588.34|584.34|587.32|583.32|29
1623125440000|2021-06-08 04:10:40|588.26|584.26|588.14|584.14|588.35|584.35|587.9|583.9|26
1623125450000|2021-06-08 04:10:50|588.15|584.15|589.16|585.16|589.18|585.18|588.14|584.14|28
1623125460000|2021-06-08 04:11:00|589.13|585.13|588.43|584.43|589.16|585.16|588.43|584.43|31
1623125470000|2021-06-08 04:11:10|588.42|584.42|588.53|584.53|588.74|584.74|588.42|584.42|35
1623125480000|2021-06-08 04:11:20|588.52|584.52|588.56|584.56|588.57|584.57|588.2|584.2|27
1623125490000|2021-06-08 04:11:30|588.59|584.59|588.31|584.31|588.65|584.65|588.31|584.31|21
1623125500000|2021-06-08 04:11:40|588.32|584.32|588.29|584.29|588.33|584.33|588.16|584.16|25
1623125510000|2021-06-08 04:11:50|588.27|584.27|588.24|584.24|588.34|584.34|588.23|584.23|14
1623125520000|2021-06-08 04:12:00|588.25|584.25|587.5|583.5|588.25|584.25|587.49|583.49|26
1623125530000|2021-06-08 04:12:10|587.52|583.52|587.67|583.67|587.67|583.67|587.34|583.34|26
1623125540000|2021-06-08 04:12:20|587.68|583.68|588.07|584.07|588.12|584.12|587.58|583.58|33
1623125550000|2021-06-08 04:12:30|588.06|584.06|587.81|583.81|588.09|584.09|587.76|583.76|28
1623125560000|2021-06-08 04:12:40|587.8|583.8|587.7|583.7|587.81|583.81|587.57|583.57|26
1623125570000|2021-06-08 04:12:50|587.65|583.65|587.48|583.48|587.68|583.68|587.41|583.41|23
1623125580000|2021-06-08 04:13:00|587.47|583.47|587.27|583.27|587.54|583.54|587.27|583.27|31
1623125590000|2021-06-08 04:13:10|587.3|583.3|586.99|582.99|587.36|583.36|586.92|582.92|29
1623125600000|2021-06-08 04:13:20|586.98|582.98|587.13|583.13|587.17|583.17|586.9|582.9|24
1623125610000|2021-06-08 04:13:30|587.12|583.12|587.28|583.28|587.36|583.36|587.12|583.12|18
1623125620000|2021-06-08 04:13:40|587.29|583.29|586.89|582.89|587.35|583.35|586.89|582.89|32
1623125630000|2021-06-08 04:13:50|586.87|582.87|586.83|582.83|587.11|583.11|586.54|582.54|35
1623125640000|2021-06-08 04:14:00|586.82|582.82|587.28|583.28|587.29|583.29|586.75|582.75|28
1623125650000|2021-06-08 04:14:10|587.31|583.31|586.62|582.62|587.31|583.31|586.62|582.62|32
1623125660000|2021-06-08 04:14:20|586.67|582.67|586.77|582.77|586.96|582.96|586.62|582.62|36
1623125670000|2021-06-08 04:14:30|586.76|582.76|587.2|583.2|587.2|583.2|586.76|582.76|33
1623125680000|2021-06-08 04:14:40|587.04|583.04|587.87|583.87|587.88|583.88|587.04|583.04|31
1623125690000|2021-06-08 04:14:50|587.93|583.93|587.49|583.49|588|584|587.49|583.49|26
1623125700000|2021-06-08 04:15:00|587.46|583.46|587.61|583.61|587.65|583.65|587.46|583.46|24
1623125710000|2021-06-08 04:15:10|587.59|583.59|587.22|583.22|587.62|583.62|587.22|583.22|32
1623125720000|2021-06-08 04:15:20|587.2|583.2|587.47|583.47|587.48|583.48|587.19|583.19|32
1623125730000|2021-06-08 04:15:30|587.46|583.46|587.03|583.03|587.46|583.46|587.03|583.03|27
1623125740000|2021-06-08 04:15:40|587.02|583.02|586.95|582.95|587.05|583.05|586.94|582.94|29
1623125750000|2021-06-08 04:15:50|586.96|582.96|586.88|582.88|587.12|583.12|586.88|582.88|21
1623125760000|2021-06-08 04:16:00|586.79|582.79|586.92|582.92|586.99|582.99|586.79|582.79|26
1623125770000|2021-06-08 04:16:10|586.95|582.95|587.55|583.55|587.56|583.56|586.94|582.94|31
1623125780000|2021-06-08 04:16:20|587.53|583.53|587.36|583.36|587.55|583.55|587.12|583.12|32
1623125790000|2021-06-08 04:16:30|587.35|583.35|587.37|583.37|587.48|583.48|587.22|583.22|29
1623125800000|2021-06-08 04:16:40|587.36|583.36|586.86|582.86|587.36|583.36|586.78|582.78|31
1623125810000|2021-06-08 04:16:50|586.8|582.8|586.2|582.2|586.8|582.8|586.18|582.18|33
1623125820000|2021-06-08 04:17:00|586.23|582.23|586.36|582.36|586.46|582.46|586.17|582.17|33
1623125830000|2021-06-08 04:17:10|586.26|582.26|585.94|581.94|586.41|582.41|585.72|581.72|30
1623125840000|2021-06-08 04:17:20|585.95|581.95|584.58|580.58|586.08|582.08|584.45|580.45|32
1623125850000|2021-06-08 04:17:30|584.57|580.57|584.69|580.69|585|581|584.54|580.54|29
1623125860000|2021-06-08 04:17:40|584.7|580.7|584.47|580.47|584.7|580.7|584.42|580.42|28
1623125870000|2021-06-08 04:17:50|584.32|580.32|584.65|580.65|584.65|580.65|584.1|580.1|33
1623125880000|2021-06-08 04:18:00|584.59|580.59|584.29|580.29|584.61|580.61|584.03|580.03|29
1623125890000|2021-06-08 04:18:10|584.27|580.27|584.18|580.18|584.42|580.42|584.11|580.11|30
1623125900000|2021-06-08 04:18:20|584.2|580.2|584.52|580.52|584.52|580.52|584.12|580.12|26
1623125910000|2021-06-08 04:18:30|584.57|580.57|584.53|580.53|584.75|580.75|584.48|580.48|30
1623125920000|2021-06-08 04:18:40|584.54|580.54|584.21|580.21|584.54|580.54|584.18|580.18|25
1623125930000|2021-06-08 04:18:50|584.22|580.22|583.04|579.04|584.24|580.24|582.3|578.3|33
1623125940000|2021-06-08 04:19:00|583.09|579.09|582.18|578.18|583.18|579.18|582.18|578.18|38
1623125950000|2021-06-08 04:19:10|582.16|578.16|582.07|578.07|582.16|578.16|581.35|577.35|32
1623125960000|2021-06-08 04:19:20|582.1|578.1|582.15|578.15|582.15|578.15|581.87|577.87|31
1623125970000|2021-06-08 04:19:30|581.88|577.88|582.35|578.35|582.35|578.35|581.88|577.88|19
1623125980000|2021-06-08 04:19:40|582.29|578.29|582.78|578.78|582.99|578.99|582.26|578.26|29
1623125990000|2021-06-08 04:19:50|582.9|578.9|582.87|578.87|582.91|578.91|582.76|578.76|23
1623126000000|2021-06-08 04:20:00|582.89|578.89|583.21|579.21|583.22|579.22|582.89|578.89|20
1623126010000|2021-06-08 04:20:10|583.3|579.3|583.29|579.29|583.33|579.33|583.17|579.17|17
1623126020000|2021-06-08 04:20:20|583.3|579.3|583.5|579.5|583.65|579.65|583.19|579.19|23
1623126030000|2021-06-08 04:20:30|583.49|579.49|583.46|579.46|583.5|579.5|583.43|579.43|18
1623126040000|2021-06-08 04:20:40|583.67|579.67|583.56|579.56|583.86|579.86|583.51|579.51|29
1623126050000|2021-06-08 04:20:50|583.52|579.52|582.9|578.9|583.54|579.54|582.9|578.9|29
1623126060000|2021-06-08 04:21:00|582.91|578.91|582.96|578.96|582.96|578.96|582.75|578.75|32
1623126070000|2021-06-08 04:21:10|582.95|578.95|582.96|578.96|583.02|579.02|582.93|578.93|19
1623126080000|2021-06-08 04:21:20|582.97|578.97|583.02|579.02|583.13|579.13|582.96|578.96|18
1623126090000|2021-06-08 04:21:30|583.16|579.16|583.88|579.88|584.03|580.03|583.16|579.16|28
1623126100000|2021-06-08 04:21:40|583.98|579.98|583.91|579.91|584.21|580.21|583.86|579.86|28
1623126110000|2021-06-08 04:21:50|583.92|579.92|583.85|579.85|583.95|579.95|583.73|579.73|31
1623126120000|2021-06-08 04:22:00|583.84|579.84|583.36|579.36|583.84|579.84|583.26|579.26|35
1623126130000|2021-06-08 04:22:10|583.31|579.31|583.18|579.18|583.33|579.33|583.1|579.1|32
1623126140000|2021-06-08 04:22:20|583.26|579.26|583.67|579.67|583.78|579.78|583.26|579.26|27
1623126150000|2021-06-08 04:22:30|583.62|579.62|583.29|579.29|583.67|579.67|583.1|579.1|30
1623126160000|2021-06-08 04:22:40|583.3|579.3|583.69|579.69|583.71|579.71|583.28|579.28|25
1623126170000|2021-06-08 04:22:50|583.54|579.54|583.34|579.34|583.57|579.57|583.34|579.34|27
1623126180000|2021-06-08 04:23:00|583.33|579.33|583.12|579.12|583.47|579.47|583.12|579.12|24
1623126190000|2021-06-08 04:23:10|583.1|579.1|581.99|577.99|583.18|579.18|581.99|577.99|20
1623126200000|2021-06-08 04:23:20|581.96|577.96|581.6|577.6|582.13|578.13|581.58|577.58|32
1623126210000|2021-06-08 04:23:30|581.61|577.61|582.19|578.19|582.19|578.19|581.61|577.61|29
1623126220000|2021-06-08 04:23:40|582.2|578.2|582.1|578.1|582.2|578.2|581.92|577.92|24
1623126230000|2021-06-08 04:23:50|582.11|578.11|582.17|578.17|582.28|578.28|582.09|578.09|23
1623126240000|2021-06-08 04:24:00|582.24|578.24|582.82|578.82|582.82|578.82|582.17|578.17|20
1623126250000|2021-06-08 04:24:10|582.83|578.83|582.75|578.75|582.89|578.89|582.68|578.68|23
1623126260000|2021-06-08 04:24:20|582.8|578.8|583.14|579.14|583.14|579.14|582.8|578.8|18
1623126270000|2021-06-08 04:24:30|583.17|579.17|583.18|579.18|583.25|579.25|583.13|579.13|15
1623126280000|2021-06-08 04:24:40|583.19|579.19|583.17|579.17|583.27|579.27|583.16|579.16|25
1623126290000|2021-06-08 04:24:50|583.16|579.16|583.45|579.45|583.45|579.45|583.16|579.16|27
1623126300000|2021-06-08 04:25:00|583.44|579.44|583.11|579.11|583.44|579.44|583.06|579.06|28
1623126310000|2021-06-08 04:25:10|583.1|579.1|583.14|579.14|583.2|579.2|583.09|579.09|20
1623126320000|2021-06-08 04:25:20|583.13|579.13|582.34|578.34|583.15|579.15|582.33|578.33|25
1623126330000|2021-06-08 04:25:30|582.33|578.33|582.29|578.29|582.42|578.42|582.18|578.18|25
1623126340000|2021-06-08 04:25:40|582.33|578.33|582.46|578.46|582.48|578.48|582.33|578.33|20
1623126350000|2021-06-08 04:25:50|582.37|578.37|582.28|578.28|582.37|578.37|582.24|578.24|20
1623126360000|2021-06-08 04:26:00|582.29|578.29|582.63|578.63|582.71|578.71|582.29|578.29|23
1623126370000|2021-06-08 04:26:10|582.64|578.64|582.37|578.37|582.64|578.64|582.34|578.34|23
1623126380000|2021-06-08 04:26:20|582.53|578.53|582.34|578.34|582.6|578.6|582.34|578.34|24
1623126390000|2021-06-08 04:26:30|582.32|578.32|582.1|578.1|582.34|578.34|582.03|578.03|36
1623126400000|2021-06-08 04:26:40|582.17|578.17|582.1|578.1|582.19|578.19|582.07|578.07|29
1623126410000|2021-06-08 04:26:50|582.09|578.09|582.22|578.22|582.32|578.32|582.01|578.01|26
1623126420000|2021-06-08 04:27:00|582.29|578.29|582.2|578.2|582.29|578.29|582.15|578.15|15
1623126430000|2021-06-08 04:27:10|582.15|578.15|582.2|578.2|582.2|578.2|582.02|578.02|18
1623126440000|2021-06-08 04:27:20|582.21|578.21|582.25|578.25|582.28|578.28|582.2|578.2|10
1623126450000|2021-06-08 04:27:30|582.22|578.22|582.52|578.52|582.52|578.52|582.22|578.22|22
1623126460000|2021-06-08 04:27:40|582.54|578.54|582.58|578.58|582.81|578.81|582.5|578.5|27
1623126470000|2021-06-08 04:27:50|582.57|578.57|582.46|578.46|582.62|578.62|582.46|578.46|24
1623126480000|2021-06-08 04:28:00|582.41|578.41|581.69|577.69|582.43|578.43|581.69|577.69|31
1623126490000|2021-06-08 04:28:10|581.66|577.66|581.82|577.82|581.99|577.99|581.59|577.59|34
1623126500000|2021-06-08 04:28:20|581.81|577.81|581.63|577.63|581.83|577.83|581.63|577.63|29
1623126510000|2021-06-08 04:28:30|581.6|577.6|581.59|577.59|581.62|577.62|581.46|577.46|27
1623126520000|2021-06-08 04:28:40|581.41|577.41|580.87|576.87|581.41|577.41|580.81|576.81|29
1623126530000|2021-06-08 04:28:50|580.8|576.8|581.01|577.01|581.01|577.01|580.78|576.78|27
1623126540000|2021-06-08 04:29:00|581|577|580.71|576.71|581|577|580.71|576.71|22
1623126550000|2021-06-08 04:29:10|580.7|576.7|580.39|576.39|580.71|576.71|580.3|576.3|25
1623126560000|2021-06-08 04:29:20|580.41|576.41|580.34|576.34|580.42|576.42|580.3|576.3|24
1623126570000|2021-06-08 04:29:30|580.35|576.35|580.47|576.47|580.47|576.47|580.27|576.27|30
1623126580000|2021-06-08 04:29:40|580.46|576.46|580.39|576.39|580.85|576.85|580.1|576.1|34
1623126590000|2021-06-08 04:29:50|580.34|576.34|580.6|576.6|580.66|576.66|580.33|576.33|28
1623126600000|2021-06-08 04:30:00|580.59|576.59|581.18|577.18|581.19|577.19|580.45|576.45|30
1623126610000|2021-06-08 04:30:10|581.13|577.13|581.58|577.58|581.58|577.58|581.13|577.13|31
1623126620000|2021-06-08 04:30:20|581.57|577.57|581.63|577.63|581.81|577.81|581.56|577.56|30
1623126630000|2021-06-08 04:30:30|581.64|577.64|581.8|577.8|581.86|577.86|581.49|577.49|30
1623126640000|2021-06-08 04:30:40|581.86|577.86|581.93|577.93|581.97|577.97|581.86|577.86|25
1623126650000|2021-06-08 04:30:50|581.94|577.94|582.14|578.14|582.2|578.2|581.88|577.88|25
1623126660000|2021-06-08 04:31:00|582.19|578.19|581.73|577.73|582.19|578.19|581.7|577.7|26
1623126670000|2021-06-08 04:31:10|581.74|577.74|581.9|577.9|581.9|577.9|581.7|577.7|21
1623126680000|2021-06-08 04:31:20|581.91|577.91|581.98|577.98|582.11|578.11|581.78|577.78|29
1623126690000|2021-06-08 04:31:30|581.97|577.97|582.42|578.42|582.42|578.42|581.97|577.97|22
1623126700000|2021-06-08 04:31:40|582.43|578.43|582.96|578.96|582.96|578.96|582.43|578.43|27
1623126710000|2021-06-08 04:31:50|582.97|578.97|583.43|579.43|583.43|579.43|582.89|578.89|25
1623126720000|2021-06-08 04:32:00|583.37|579.37|583.41|579.41|583.46|579.46|583.28|579.28|22
1623126730000|2021-06-08 04:32:10|583.4|579.4|583.3|579.3|583.43|579.43|583.29|579.29|24
1623126740000|2021-06-08 04:32:20|583.31|579.31|582.92|578.92|583.4|579.4|582.92|578.92|21
1623126750000|2021-06-08 04:32:30|582.9|578.9|582.66|578.66|582.9|578.9|582.57|578.57|27
1623126760000|2021-06-08 04:32:40|582.65|578.65|582.38|578.38|582.69|578.69|582.35|578.35|20
1623126770000|2021-06-08 04:32:50|582.26|578.26|581.95|577.95|582.26|578.26|581.89|577.89|28
1623126780000|2021-06-08 04:33:00|581.98|577.98|582.11|578.11|582.2|578.2|581.95|577.95|23
1623126790000|2021-06-08 04:33:10|582.1|578.1|582.22|578.22|582.22|578.22|581.92|577.92|24
1623126800000|2021-06-08 04:33:20|582.21|578.21|582.31|578.31|582.31|578.31|582.07|578.07|30
1623126810000|2021-06-08 04:33:30|582.34|578.34|582.22|578.22|582.39|578.39|582.17|578.17|28
1623126820000|2021-06-08 04:33:40|582.17|578.17|582.24|578.24|582.25|578.25|582.07|578.07|20
1623126830000|2021-06-08 04:33:50|582.26|578.26|583.78|579.78|583.86|579.86|582.26|578.26|32
1623126840000|2021-06-08 04:34:00|583.71|579.71|583.42|579.42|583.71|579.71|583.35|579.35|24
1623126850000|2021-06-08 04:34:10|583.43|579.43|583.77|579.77|583.77|579.77|583.42|579.42|17
1623126860000|2021-06-08 04:34:20|583.78|579.78|583.67|579.67|583.87|579.87|583.67|579.67|18
1623126870000|2021-06-08 04:34:30|583.65|579.65|583.55|579.55|583.65|579.65|583.46|579.46|22
1623126880000|2021-06-08 04:34:40|583.58|579.58|583.83|579.83|583.84|579.84|583.53|579.53|27
1623126890000|2021-06-08 04:34:50|583.84|579.84|583.73|579.73|583.85|579.85|583.64|579.64|32
1623126900000|2021-06-08 04:35:00|583.72|579.72|583.4|579.4|583.72|579.72|583.4|579.4|22
1623126910000|2021-06-08 04:35:10|583.45|579.45|583.22|579.22|583.51|579.51|583.22|579.22|25
1623126920000|2021-06-08 04:35:20|583.21|579.21|583.03|579.03|583.32|579.32|583.02|579.02|24
1623126930000|2021-06-08 04:35:30|583.08|579.08|583.48|579.48|583.48|579.48|583.08|579.08|20
1623126940000|2021-06-08 04:35:40|583.53|579.53|583.33|579.33|583.53|579.53|583.29|579.29|23
1623126950000|2021-06-08 04:35:50|583.3|579.3|583.25|579.25|583.3|579.3|583.09|579.09|25
1623126960000|2021-06-08 04:36:00|583.26|579.26|583.42|579.42|583.53|579.53|583.26|579.26|24
1623126970000|2021-06-08 04:36:10|583.41|579.41|583.35|579.35|583.41|579.41|583.3|579.3|23
1623126980000|2021-06-08 04:36:20|583.34|579.34|583.83|579.83|583.84|579.84|583.32|579.32|23
1623126990000|2021-06-08 04:36:30|583.89|579.89|583.92|579.92|583.92|579.92|583.88|579.88|7
1623127000000|2021-06-08 04:36:40|583.91|579.91|583.95|579.95|583.96|579.96|583.82|579.82|13
1623127010000|2021-06-08 04:36:50|583.96|579.96|584.01|580.01|584.02|580.02|583.96|579.96|10
1623127020000|2021-06-08 04:37:00|583.99|579.99|583.79|579.79|584.05|580.05|583.77|579.77|16
1623127030000|2021-06-08 04:37:10|583.82|579.82|583.26|579.26|583.88|579.88|583.26|579.26|26
1623127040000|2021-06-08 04:37:20|583.23|579.23|583.24|579.24|583.33|579.33|583.21|579.21|22
1623127050000|2021-06-08 04:37:30|583.23|579.23|583.26|579.26|583.27|579.27|583.2|579.2|19
1623127060000|2021-06-08 04:37:40|583.31|579.31|583.47|579.47|583.48|579.48|583.31|579.31|15
1623127070000|2021-06-08 04:37:50|583.46|579.46|583.5|579.5|583.52|579.52|583.43|579.43|18
1623127080000|2021-06-08 04:38:00|583.48|579.48|583.59|579.59|583.78|579.78|583.48|579.48|22
1623127090000|2021-06-08 04:38:10|583.61|579.61|583.13|579.13|583.61|579.61|583.13|579.13|31
1623127100000|2021-06-08 04:38:20|583.14|579.14|582.68|578.68|583.14|579.14|582.68|578.68|25
1623127110000|2021-06-08 04:38:30|582.72|578.72|582.52|578.52|582.72|578.72|582.5|578.5|24
1623127120000|2021-06-08 04:38:40|582.57|578.57|582.37|578.37|582.57|578.57|582.25|578.25|27
1623127130000|2021-06-08 04:38:50|582.33|578.33|582.36|578.36|582.42|578.42|582.32|578.32|24
1623127140000|2021-06-08 04:39:00|582.37|578.37|582.52|578.52|582.53|578.53|582.31|578.31|27
1623127150000|2021-06-08 04:39:10|582.58|578.58|582.35|578.35|582.77|578.77|582.34|578.34|31
1623127160000|2021-06-08 04:39:20|582.34|578.34|581.65|577.65|582.34|578.34|581.65|577.65|33
1623127170000|2021-06-08 04:39:30|581.68|577.68|580.67|576.67|581.68|577.68|580.63|576.63|31
1623127180000|2021-06-08 04:39:40|580.7|576.7|580.99|576.99|581.19|577.19|580.68|576.68|35
1623127190000|2021-06-08 04:39:50|581|577|580.55|576.55|581.05|577.05|580.51|576.51|33
1623127200000|2021-06-08 04:40:00|580.57|576.57|581.36|577.36|581.37|577.37|580.57|576.57|25
1623127210000|2021-06-08 04:40:10|581.37|577.37|581.11|577.11|581.37|577.37|581.01|577.01|33
1623127220000|2021-06-08 04:40:20|581.19|577.19|581.05|577.05|581.25|577.25|580.99|576.99|32
1623127230000|2021-06-08 04:40:30|581.06|577.06|581.61|577.61|581.69|577.69|581.06|577.06|27
1623127240000|2021-06-08 04:40:40|581.62|577.62|581.68|577.68|581.76|577.76|581.61|577.61|26
1623127250000|2021-06-08 04:40:50|581.69|577.69|581.92|577.92|582.08|578.08|581.69|577.69|27
1623127260000|2021-06-08 04:41:00|581.93|577.93|582.3|578.3|582.3|578.3|581.93|577.93|16
1623127270000|2021-06-08 04:41:10|582.34|578.34|582.92|578.92|582.92|578.92|582.34|578.34|23
1623127280000|2021-06-08 04:41:20|582.86|578.86|582.85|578.85|583.07|579.07|582.79|578.79|28
1623127290000|2021-06-08 04:41:30|582.83|578.83|583.15|579.15|583.15|579.15|582.79|578.79|24
1623127300000|2021-06-08 04:41:40|583.21|579.21|583.56|579.56|583.76|579.76|583.21|579.21|21
1623127310000|2021-06-08 04:41:50|583.6|579.6|583.53|579.53|583.76|579.76|583.47|579.47|20
1623127320000|2021-06-08 04:42:00|583.55|579.55|583.19|579.19|583.68|579.68|583.14|579.14|34
1623127330000|2021-06-08 04:42:10|583.18|579.18|583.07|579.07|583.18|579.18|583.06|579.06|21
1623127340000|2021-06-08 04:42:20|583.06|579.06|582.8|578.8|583.14|579.14|582.78|578.78|26
1623127350000|2021-06-08 04:42:30|582.83|578.83|582.88|578.88|582.92|578.92|582.78|578.78|25
1623127360000|2021-06-08 04:42:40|582.83|578.83|582.97|578.97|583.04|579.04|582.83|578.83|19
1623127370000|2021-06-08 04:42:50|582.96|578.96|582.62|578.62|582.97|578.97|582.54|578.54|29
1623127380000|2021-06-08 04:43:00|582.67|578.67|582.86|578.86|582.86|578.86|582.64|578.64|20
1623127390000|2021-06-08 04:43:10|582.87|578.87|583.25|579.25|583.25|579.25|582.87|578.87|17
1623127400000|2021-06-08 04:43:20|583.24|579.24|583.26|579.26|583.29|579.29|583.23|579.23|16
1623127410000|2021-06-08 04:43:30|583.25|579.25|583.47|579.47|583.5|579.5|583.25|579.25|16
1623127420000|2021-06-08 04:43:40|583.49|579.49|583.55|579.55|583.56|579.56|583.49|579.49|13
1623127430000|2021-06-08 04:43:50|583.56|579.56|583.69|579.69|583.69|579.69|583.54|579.54|21
1623127440000|2021-06-08 04:44:00|583.68|579.68|583.76|579.76|584.1|580.1|583.68|579.68|25
1623127450000|2021-06-08 04:44:10|583.75|579.75|583.49|579.49|583.75|579.75|583.47|579.47|22
1623127460000|2021-06-08 04:44:20|583.45|579.45|583.04|579.04|583.5|579.5|583.04|579.04|31
1623127470000|2021-06-08 04:44:30|583.06|579.06|583.15|579.15|583.25|579.25|583.03|579.03|19
1623127480000|2021-06-08 04:44:40|583.18|579.18|582.99|578.99|583.18|579.18|582.97|578.97|19
1623127490000|2021-06-08 04:44:50|583|579|583.4|579.4|583.4|579.4|583|579|21
1623127500000|2021-06-08 04:45:00|583.41|579.41|583.19|579.19|583.47|579.47|583.19|579.19|26
1623127510000|2021-06-08 04:45:10|583.2|579.2|583.65|579.65|583.65|579.65|583.18|579.18|22
1623127520000|2021-06-08 04:45:20|583.64|579.64|583.79|579.79|583.83|579.83|583.6|579.6|20
1623127530000|2021-06-08 04:45:30|583.8|579.8|583.97|579.97|583.98|579.98|583.76|579.76|19
1623127540000|2021-06-08 04:45:40|583.98|579.98|584.48|580.48|584.5|580.5|583.98|579.98|23
1623127550000|2021-06-08 04:45:50|584.42|580.42|585.12|581.12|585.12|581.12|584.23|580.23|27
1623127560000|2021-06-08 04:46:00|585.13|581.13|585.3|581.3|585.55|581.55|585.13|581.13|26
1623127570000|2021-06-08 04:46:10|585.31|581.31|585.11|581.11|585.32|581.32|585.06|581.06|23
1623127580000|2021-06-08 04:46:20|585.09|581.09|585.19|581.19|585.22|581.22|585.08|581.08|20
1623127590000|2021-06-08 04:46:30|585.2|581.2|585.64|581.64|585.64|581.64|585.2|581.2|15
1623127600000|2021-06-08 04:46:40|585.65|581.65|585.74|581.74|585.76|581.76|585.63|581.63|18
1623127610000|2021-06-08 04:46:50|585.73|581.73|585.78|581.78|585.8|581.8|585.72|581.72|20
1623127620000|2021-06-08 04:47:00|585.81|581.81|585.78|581.78|586.01|582.01|585.78|581.78|19
1623127630000|2021-06-08 04:47:10|585.73|581.73|585.09|581.09|585.76|581.76|585.09|581.09|29
1623127640000|2021-06-08 04:47:20|585.1|581.1|584.64|580.64|585.1|581.1|584.61|580.61|27
1623127650000|2021-06-08 04:47:30|584.65|580.65|584.9|580.9|584.9|580.9|584.65|580.65|27
1623127660000|2021-06-08 04:47:40|584.67|580.67|584.83|580.83|585.04|581.04|584.62|580.62|27
1623127670000|2021-06-08 04:47:50|584.82|580.82|584.8|580.8|584.84|580.84|584.65|580.65|24
1623127680000|2021-06-08 04:48:00|584.83|580.83|584.64|580.64|584.91|580.91|584.63|580.63|26
1623127690000|2021-06-08 04:48:10|584.58|580.58|584.48|580.48|584.67|580.67|584.46|580.46|31
1623127700000|2021-06-08 04:48:20|584.47|580.47|584.12|580.12|584.55|580.55|584.12|580.12|22
1623127710000|2021-06-08 04:48:30|584.13|580.13|584.51|580.51|584.51|580.51|584.1|580.1|16
1623127720000|2021-06-08 04:48:40|584.44|580.44|584.05|580.05|584.53|580.53|584.02|580.02|29
1623127730000|2021-06-08 04:48:50|584.07|580.07|583.92|579.92|584.09|580.09|583.86|579.86|28
1623127740000|2021-06-08 04:49:00|583.89|579.89|584.14|580.14|584.14|580.14|583.87|579.87|22
1623127750000|2021-06-08 04:49:10|584.15|580.15|584.53|580.53|584.53|580.53|584.14|580.14|21
1623127760000|2021-06-08 04:49:20|584.58|580.58|584.94|580.94|585|581|584.58|580.58|27
1623127770000|2021-06-08 04:49:30|585|581|585.19|581.19|585.19|581.19|585|581|18
1623127780000|2021-06-08 04:49:40|585.2|581.2|584.78|580.78|585.21|581.21|584.78|580.78|20
1623127790000|2021-06-08 04:49:50|584.79|580.79|584.69|580.69|584.85|580.85|584.69|580.69|25
1623127800000|2021-06-08 04:50:00|584.72|580.72|584.77|580.77|584.77|580.77|584.7|580.7|22
1623127810000|2021-06-08 04:50:10|584.76|580.76|584.33|580.33|584.81|580.81|584.31|580.31|23
1623127820000|2021-06-08 04:50:20|584.28|580.28|583.93|579.93|584.34|580.34|583.93|579.93|27
1623127830000|2021-06-08 04:50:30|583.92|579.92|584.34|580.34|584.38|580.38|583.9|579.9|32
1623127840000|2021-06-08 04:50:40|584.35|580.35|583.88|579.88|584.38|580.38|583.85|579.85|27
1623127850000|2021-06-08 04:50:50|583.84|579.84|583.79|579.79|583.88|579.88|583.72|579.72|26
1623127860000|2021-06-08 04:51:00|583.83|579.83|583.73|579.73|583.89|579.89|583.65|579.65|26
1623127870000|2021-06-08 04:51:10|583.72|579.72|583.13|579.13|583.73|579.73|583.09|579.09|24
1623127880000|2021-06-08 04:51:20|583.16|579.16|583.6|579.6|583.62|579.62|583.09|579.09|25
1623127890000|2021-06-08 04:51:30|583.61|579.61|583.71|579.71|583.78|579.78|583.61|579.61|15
1623127900000|2021-06-08 04:51:40|583.7|579.7|583.65|579.65|583.74|579.74|583.65|579.65|7
1623127910000|2021-06-08 04:51:50|583.66|579.66|583.84|579.84|583.84|579.84|583.66|579.66|15
1623127920000|2021-06-08 04:52:00|583.86|579.86|583.67|579.67|584|580|583.67|579.67|25
1623127930000|2021-06-08 04:52:10|583.66|579.66|583.77|579.77|583.85|579.85|583.66|579.66|15
1623127940000|2021-06-08 04:52:20|583.78|579.78|583.71|579.71|583.78|579.78|583.71|579.71|9
1623127950000|2021-06-08 04:52:30|583.72|579.72|583.59|579.59|583.72|579.72|583.59|579.59|21
1623127960000|2021-06-08 04:52:40|583.62|579.62|584.11|580.11|584.25|580.25|583.62|579.62|28
1623127970000|2021-06-08 04:52:50|584.12|580.12|583.95|579.95|584.12|580.12|583.93|579.93|22
1623127980000|2021-06-08 04:53:00|583.93|579.93|583.89|579.89|584.08|580.08|583.88|579.88|23
1623127990000|2021-06-08 04:53:10|583.93|579.93|583.74|579.74|583.94|579.94|583.74|579.74|24
1623128000000|2021-06-08 04:53:20|583.78|579.78|583.63|579.63|583.8|579.8|583.57|579.57|23
1623128010000|2021-06-08 04:53:30|583.59|579.59|582.84|578.84|583.64|579.64|582.84|578.84|30
1623128020000|2021-06-08 04:53:40|582.83|578.83|582.83|578.83|582.83|578.83|582.78|578.78|17
1623128030000|2021-06-08 04:53:50|582.84|578.84|582.61|578.61|582.85|578.85|582.53|578.53|25
1623128040000|2021-06-08 04:54:00|582.57|578.57|582.44|578.44|582.58|578.58|582.42|578.42|28
1623128050000|2021-06-08 04:54:10|582.43|578.43|582.65|578.65|582.65|578.65|582.43|578.43|19
1623128060000|2021-06-08 04:54:20|582.64|578.64|582.72|578.72|582.73|578.73|582.64|578.64|13
1623128070000|2021-06-08 04:54:30|582.71|578.71|582.84|578.84|583.02|579.02|582.67|578.67|26
1623128080000|2021-06-08 04:54:40|582.85|578.85|582.79|578.79|582.85|578.85|582.73|578.73|13
1623128090000|2021-06-08 04:54:50|582.81|578.81|582.59|578.59|582.82|578.82|582.59|578.59|19
1623128100000|2021-06-08 04:55:00|582.6|578.6|582.97|578.97|582.97|578.97|582.59|578.59|18
1623128110000|2021-06-08 04:55:10|582.98|578.98|583.67|579.67|583.67|579.67|582.97|578.97|28
1623128120000|2021-06-08 04:55:20|583.68|579.68|584.19|580.19|584.19|580.19|583.6|579.6|21
1623128130000|2021-06-08 04:55:30|584.18|580.18|584.13|580.13|584.18|580.18|583.94|579.94|31
1623128140000|2021-06-08 04:55:40|584.14|580.14|584.37|580.37|584.41|580.41|584.14|580.14|23
1623128150000|2021-06-08 04:55:50|584.36|580.36|584.46|580.46|584.5|580.5|584.23|580.23|33
1623128160000|2021-06-08 04:56:00|584.53|580.53|584.64|580.64|584.74|580.74|584.52|580.52|20
1623128170000|2021-06-08 04:56:10|584.65|580.65|584.98|580.98|584.99|580.99|584.62|580.62|29
1623128180000|2021-06-08 04:56:20|584.99|580.99|584.68|580.68|585|581|584.63|580.63|27
1623128190000|2021-06-08 04:56:30|584.63|580.63|584.75|580.75|584.84|580.84|584.63|580.63|19
1623128200000|2021-06-08 04:56:40|584.74|580.74|584.49|580.49|584.75|580.75|584.43|580.43|22
1623128210000|2021-06-08 04:56:50|584.5|580.5|584.54|580.54|584.62|580.62|584.48|580.48|15
1623128220000|2021-06-08 04:57:00|584.55|580.55|584.5|580.5|584.56|580.56|584.4|580.4|25
1623128230000|2021-06-08 04:57:10|584.52|580.52|584.45|580.45|584.52|580.52|584.45|580.45|21
1623128240000|2021-06-08 04:57:20|584.46|580.46|584.27|580.27|584.49|580.49|584.21|580.21|25
1623128250000|2021-06-08 04:57:30|584.28|580.28|584.56|580.56|584.57|580.57|584.28|580.28|19
1623128260000|2021-06-08 04:57:40|584.58|580.58|584.61|580.61|584.61|580.61|584.51|580.51|17
1623128270000|2021-06-08 04:57:50|584.6|580.6|584.4|580.4|584.62|580.62|584.39|580.39|18
1623128280000|2021-06-08 04:58:00|584.36|580.36|583.68|579.68|584.36|580.36|583.67|579.67|33
1623128290000|2021-06-08 04:58:10|583.7|579.7|583.64|579.64|583.78|579.78|583.58|579.58|28
1623128300000|2021-06-08 04:58:20|583.65|579.65|583.28|579.28|583.66|579.66|583.26|579.26|23
1623128310000|2021-06-08 04:58:30|583.26|579.26|583.3|579.3|583.3|579.3|583.2|579.2|20
1623128320000|2021-06-08 04:58:40|583.31|579.31|583.29|579.29|583.41|579.41|583.29|579.29|17
1623128330000|2021-06-08 04:58:50|583.3|579.3|583.36|579.36|583.39|579.39|583.3|579.3|18
1623128340000|2021-06-08 04:59:00|583.37|579.37|582.99|578.99|583.85|579.85|582.92|578.92|33
1623128350000|2021-06-08 04:59:10|582.8|578.8|582.79|578.79|582.85|578.85|582.62|578.62|22
1623128360000|2021-06-08 04:59:20|582.8|578.8|582.95|578.95|583.09|579.09|582.79|578.79|16
1623128370000|2021-06-08 04:59:30|582.93|578.93|582.91|578.91|582.93|578.93|582.89|578.89|14
1623128380000|2021-06-08 04:59:40|582.9|578.9|582.79|578.79|582.91|578.91|582.79|578.79|10
1623128390000|2021-06-08 04:59:50|582.8|578.8|582.68|578.68|582.8|578.8|582.68|578.68|10
1623128400000|2021-06-08 05:00:00|582.69|578.69|582.32|578.32|582.69|578.69|582.31|578.31|14
1623128410000|2021-06-08 05:00:10|582.27|578.27|582.19|578.19|582.27|578.27|582.15|578.15|26
1623128420000|2021-06-08 05:00:20|582.18|578.18|582.11|578.11|582.19|578.19|582.1|578.1|18
1623128430000|2021-06-08 05:00:30|582.1|578.1|581.81|577.81|582.17|578.17|581.77|577.77|26
1623128440000|2021-06-08 05:00:40|581.8|577.8|581.87|577.87|581.87|577.87|581.79|577.79|15
1623128450000|2021-06-08 05:00:50|581.86|577.86|582.01|578.01|582.01|578.01|581.74|577.74|19
1623128460000|2021-06-08 05:01:00|582.02|578.02|583.16|579.16|583.16|579.16|582.02|578.02|33
1623128470000|2021-06-08 05:01:10|583.17|579.17|583.56|579.56|583.73|579.73|583.17|579.17|27
1623128480000|2021-06-08 05:01:20|583.57|579.57|583.32|579.32|583.63|579.63|583.17|579.17|24
1623128490000|2021-06-08 05:01:30|583.31|579.31|583.69|579.69|583.71|579.71|583.3|579.3|30
1623128500000|2021-06-08 05:01:40|583.76|579.76|583.53|579.53|583.78|579.78|583.53|579.53|24
1623128510000|2021-06-08 05:01:50|583.54|579.54|583.4|579.4|583.57|579.57|583.35|579.35|24
1623128520000|2021-06-08 05:02:00|583.38|579.38|583.35|579.35|583.41|579.41|583.35|579.35|18
1623128530000|2021-06-08 05:02:10|583.34|579.34|583.24|579.24|583.42|579.42|583.23|579.23|22
1623128540000|2021-06-08 05:02:20|583.23|579.23|582.36|578.36|583.24|579.24|582.35|578.35|29
1623128550000|2021-06-08 05:02:30|582.37|578.37|582.59|578.59|582.59|578.59|582.37|578.37|20
1623128560000|2021-06-08 05:02:40|582.6|578.6|582.61|578.61|582.85|578.85|582.53|578.53|35
1623128570000|2021-06-08 05:02:50|582.7|578.7|582.71|578.71|582.72|578.72|582.67|578.67|19
1623128580000|2021-06-08 05:03:00|582.74|578.74|582.02|578.02|582.74|578.74|582.02|578.02|31
1623128590000|2021-06-08 05:03:10|582.01|578.01|582.64|578.64|582.7|578.7|581.95|577.95|31
1623128600000|2021-06-08 05:03:20|582.71|578.71|583.48|579.48|583.6|579.6|582.71|578.71|28
1623128610000|2021-06-08 05:03:30|583.39|579.39|583.65|579.65|583.67|579.67|583.23|579.23|33
1623128620000|2021-06-08 05:03:40|583.67|579.67|583.43|579.43|583.67|579.67|583.39|579.39|23
1623128630000|2021-06-08 05:03:50|583.45|579.45|583.49|579.49|583.6|579.6|583.39|579.39|18
1623128640000|2021-06-08 05:04:00|583.53|579.53|583.59|579.59|583.59|579.59|583.49|579.49|22
1623128650000|2021-06-08 05:04:10|583.56|579.56|583.68|579.68|583.83|579.83|583.49|579.49|29
1623128660000|2021-06-08 05:04:20|583.71|579.71|583.9|579.9|584.01|580.01|583.71|579.71|30
1623128670000|2021-06-08 05:04:30|583.91|579.91|583.82|579.82|583.92|579.92|583.81|579.81|23
1623128680000|2021-06-08 05:04:40|583.91|579.91|584.02|580.02|584.26|580.26|583.91|579.91|25
1623128690000|2021-06-08 05:04:50|584.03|580.03|584.02|580.02|584.04|580.04|583.96|579.96|13
1623128700000|2021-06-08 05:05:00|584.03|580.03|583.86|579.86|584.24|580.24|583.86|579.86|26
1623128710000|2021-06-08 05:05:10|583.82|579.82|583.88|579.88|584.03|580.03|583.77|579.77|32
1623128720000|2021-06-08 05:05:20|583.82|579.82|583.95|579.95|583.95|579.95|583.81|579.81|27
1623128730000|2021-06-08 05:05:30|583.85|579.85|584.07|580.07|584.12|580.12|583.83|579.83|27
1623128740000|2021-06-08 05:05:40|584.09|580.09|583.8|579.8|584.09|580.09|583.8|579.8|27
1623128750000|2021-06-08 05:05:50|583.78|579.78|583.49|579.49|583.9|579.9|583.49|579.49|30
1623128760000|2021-06-08 05:06:00|583.5|579.5|583.62|579.62|583.67|579.67|583.49|579.49|19
1623128770000|2021-06-08 05:06:10|583.61|579.61|583|579|583.62|579.62|583|579|26
1623128780000|2021-06-08 05:06:20|582.91|578.91|583.2|579.2|583.33|579.33|582.91|578.91|29
1623128790000|2021-06-08 05:06:30|583.21|579.21|583.12|579.12|583.34|579.34|583.12|579.12|22
1623128800000|2021-06-08 05:06:40|583.13|579.13|583.13|579.13|583.14|579.14|583.11|579.11|20
1623128810000|2021-06-08 05:06:50|583.19|579.19|583.26|579.26|583.26|579.26|582.88|578.88|27
1623128820000|2021-06-08 05:07:00|583.43|579.43|584.08|580.08|584.15|580.15|583.43|579.43|32
1623128830000|2021-06-08 05:07:10|583.89|579.89|584.11|580.11|584.24|580.24|583.89|579.89|31
1623128840000|2021-06-08 05:07:20|584.12|580.12|584.32|580.32|584.32|580.32|583.87|579.87|26
1623128850000|2021-06-08 05:07:30|584.29|580.29|584.74|580.74|584.74|580.74|584.18|580.18|31
1623128860000|2021-06-08 05:07:40|584.71|580.71|584.61|580.61|584.79|580.79|584.56|580.56|28
1623128870000|2021-06-08 05:07:50|584.6|580.6|584.33|580.33|584.6|580.6|584.32|580.32|28
1623128880000|2021-06-08 05:08:00|584.34|580.34|584.8|580.8|584.84|580.84|584.34|580.34|32
1623128890000|2021-06-08 05:08:10|584.74|580.74|584.9|580.9|585.07|581.07|584.72|580.72|27
1623128900000|2021-06-08 05:08:20|584.95|580.95|585.06|581.06|585.06|581.06|584.91|580.91|24
1623128910000|2021-06-08 05:08:30|584.99|580.99|584.76|580.76|585.02|581.02|584.74|580.74|11
1623128920000|2021-06-08 05:08:40|584.77|580.77|584.91|580.91|584.92|580.92|584.77|580.77|21
1623128930000|2021-06-08 05:08:50|584.9|580.9|584.61|580.61|585.02|581.02|584.59|580.59|23
1623128940000|2021-06-08 05:09:00|584.6|580.6|584.24|580.24|584.65|580.65|584.03|580.03|33
1623128950000|2021-06-08 05:09:10|584.25|580.25|583.9|579.9|584.28|580.28|583.9|579.9|21
1623128960000|2021-06-08 05:09:20|583.91|579.91|583.12|579.12|583.91|579.91|583.12|579.12|29
1623128970000|2021-06-08 05:09:30|583.13|579.13|583.15|579.15|583.2|579.2|583.06|579.06|23
1623128980000|2021-06-08 05:09:40|583.13|579.13|583.14|579.14|583.18|579.18|583.08|579.08|26
1623128990000|2021-06-08 05:09:50|583.15|579.15|583.67|579.67|583.67|579.67|583.1|579.1|20
1623129000000|2021-06-08 05:10:00|583.68|579.68|583.53|579.53|583.73|579.73|583.5|579.5|29
1623129010000|2021-06-08 05:10:10|583.55|579.55|583.92|579.92|583.97|579.97|583.55|579.55|27
1623129020000|2021-06-08 05:10:20|583.91|579.91|584.51|580.51|584.58|580.58|583.91|579.91|31
1623129030000|2021-06-08 05:10:30|584.52|580.52|584.64|580.64|584.64|580.64|584.5|580.5|29
1623129040000|2021-06-08 05:10:40|584.63|580.63|584.91|580.91|584.96|580.96|584.62|580.62|29
1623129050000|2021-06-08 05:10:50|584.94|580.94|584.43|580.43|584.94|580.94|584.43|580.43|27
1623129060000|2021-06-08 05:11:00|584.36|580.36|584.83|580.83|584.84|580.84|584.33|580.33|25
1623129070000|2021-06-08 05:11:10|584.82|580.82|584.9|580.9|584.92|580.92|584.78|580.78|24
1623129080000|2021-06-08 05:11:20|584.88|580.88|584.5|580.5|584.93|580.93|584.5|580.5|27
1623129090000|2021-06-08 05:11:30|584.49|580.49|584.19|580.19|584.49|580.49|584.19|580.19|20
1623129100000|2021-06-08 05:11:40|584.21|580.21|583.83|579.83|584.26|580.26|583.8|579.8|23
1623129110000|2021-06-08 05:11:50|583.81|579.81|583.66|579.66|583.91|579.91|583.62|579.62|31
1623129120000|2021-06-08 05:12:00|583.64|579.64|583.53|579.53|583.69|579.69|583.52|579.52|22
1623129130000|2021-06-08 05:12:10|583.52|579.52|583.56|579.56|583.59|579.59|583.52|579.52|15
1623129140000|2021-06-08 05:12:20|583.57|579.57|583.06|579.06|583.71|579.71|583.05|579.05|27
1623129150000|2021-06-08 05:12:30|583.03|579.03|583.23|579.23|583.23|579.23|582.95|578.95|19
1623129160000|2021-06-08 05:12:40|583.25|579.25|582.63|578.63|583.25|579.25|582.63|578.63|20
1623129170000|2021-06-08 05:12:50|582.61|578.61|582.24|578.24|582.61|578.61|582.2|578.2|23
1623129180000|2021-06-08 05:13:00|582.21|578.21|582.22|578.22|582.28|578.28|582.09|578.09|20
1623129190000|2021-06-08 05:13:10|582.23|578.23|581.7|577.7|582.35|578.35|581.63|577.63|30
1623129200000|2021-06-08 05:13:20|581.71|577.71|581.62|577.62|581.74|577.74|581.58|577.58|29
1623129210000|2021-06-08 05:13:30|581.63|577.63|581.44|577.44|581.63|577.63|581.39|577.39|18
1623129220000|2021-06-08 05:13:40|581.48|577.48|582.15|578.15|582.18|578.18|581.48|577.48|34
1623129230000|2021-06-08 05:13:50|582.13|578.13|581.78|577.78|582.14|578.14|581.78|577.78|25
1623129240000|2021-06-08 05:14:00|581.75|577.75|581.8|577.8|581.8|577.8|581.63|577.63|27
1623129250000|2021-06-08 05:14:10|581.81|577.81|582.28|578.28|582.28|578.28|581.76|577.76|26
1623129260000|2021-06-08 05:14:20|582.24|578.24|582.11|578.11|582.29|578.29|582.06|578.06|25
1623129270000|2021-06-08 05:14:30|582.1|578.1|581.92|577.92|582.11|578.11|581.88|577.88|21
1623129280000|2021-06-08 05:14:40|581.88|577.88|581.48|577.48|581.88|577.88|581.46|577.46|33
1623129290000|2021-06-08 05:14:50|581.55|577.55|581.21|577.21|581.56|577.56|581.21|577.21|21
1623129300000|2021-06-08 05:15:00|581.17|577.17|582.23|578.23|582.28|578.28|581.16|577.16|32
1623129310000|2021-06-08 05:15:10|582.24|578.24|582.02|578.02|582.26|578.26|581.93|577.93|22
1623129320000|2021-06-08 05:15:20|582.07|578.07|582.02|578.02|582.07|578.07|581.95|577.95|25
1623129330000|2021-06-08 05:15:30|581.96|577.96|582.41|578.41|582.44|578.44|581.96|577.96|26
1623129340000|2021-06-08 05:15:40|582.44|578.44|582.66|578.66|582.76|578.76|582.39|578.39|28
1623129350000|2021-06-08 05:15:50|582.67|578.67|582.36|578.36|582.7|578.7|582.36|578.36|29
1623129360000|2021-06-08 05:16:00|582.38|578.38|582.55|578.55|582.6|578.6|582.25|578.25|26
1623129370000|2021-06-08 05:16:10|582.54|578.54|582.1|578.1|582.56|578.56|582.1|578.1|27
1623129380000|2021-06-08 05:16:20|582.12|578.12|581.95|577.95|582.16|578.16|581.91|577.91|24
1623129390000|2021-06-08 05:16:30|581.94|577.94|582.82|578.82|582.89|578.89|581.94|577.94|32
1623129400000|2021-06-08 05:16:40|582.89|578.89|582.44|578.44|582.89|578.89|582.4|578.4|30
1623129410000|2021-06-08 05:16:50|582.45|578.45|582.38|578.38|582.56|578.56|582.31|578.31|31
1623129420000|2021-06-08 05:17:00|582.35|578.35|582.36|578.36|582.36|578.36|582.25|578.25|25
1623129430000|2021-06-08 05:17:10|582.35|578.35|582.31|578.31|582.35|578.35|582.28|578.28|16
1623129440000|2021-06-08 05:17:20|582.29|578.29|581.91|577.91|582.32|578.32|581.89|577.89|19
1623129450000|2021-06-08 05:17:30|581.89|577.89|581.92|577.92|581.92|577.92|581.72|577.72|23
1623129460000|2021-06-08 05:17:40|581.93|577.93|581.87|577.87|582.15|578.15|581.86|577.86|28
1623129470000|2021-06-08 05:17:50|581.91|577.91|582.05|578.05|582.07|578.07|581.9|577.9|23
1623129480000|2021-06-08 05:18:00|582.04|578.04|581.8|577.8|582.04|578.04|581.7|577.7|25
1623129490000|2021-06-08 05:18:10|581.81|577.81|581.77|577.77|581.81|577.81|581.72|577.72|15
1623129500000|2021-06-08 05:18:20|581.75|577.75|582.11|578.11|582.11|578.11|581.75|577.75|19
1623129510000|2021-06-08 05:18:30|582.04|578.04|582.18|578.18|582.19|578.19|582.04|578.04|21
1623129520000|2021-06-08 05:18:40|582.19|578.19|582.19|578.19|582.19|578.19|581.95|577.95|20
1623129530000|2021-06-08 05:18:50|582.23|578.23|582.31|578.31|582.38|578.38|582.23|578.23|21
1623129540000|2021-06-08 05:19:00|582.38|578.38|582.64|578.64|582.64|578.64|582.31|578.31|21
1623129550000|2021-06-08 05:19:10|582.66|578.66|582.59|578.59|582.83|578.83|582.59|578.59|25
1623129560000|2021-06-08 05:19:20|582.62|578.62|582.18|578.18|582.62|578.62|582.18|578.18|29
1623129570000|2021-06-08 05:19:30|582.15|578.15|581.91|577.91|582.15|578.15|581.9|577.9|23
1623129580000|2021-06-08 05:19:40|581.9|577.9|581.69|577.69|581.94|577.94|581.66|577.66|27
1623129590000|2021-06-08 05:19:50|581.66|577.66|581.74|577.74|581.74|577.74|581.66|577.66|16
1623129600000|2021-06-08 05:20:00|581.7|577.7|581.64|577.64|581.72|577.72|581.64|577.64|15
1623129610000|2021-06-08 05:20:10|581.66|577.66|581.65|577.65|581.66|577.66|581.55|577.55|21
1623129620000|2021-06-08 05:20:20|581.63|577.63|581.14|577.14|581.63|577.63|581.14|577.14|19
1623129630000|2021-06-08 05:20:30|581.12|577.12|580.72|576.72|581.23|577.23|580.72|576.72|21
1623129640000|2021-06-08 05:20:40|580.67|576.67|580.71|576.71|580.71|576.71|580.41|576.41|30
1623129650000|2021-06-08 05:20:50|580.75|576.75|580.21|576.21|580.77|576.77|580.2|576.2|17
1623129660000|2021-06-08 05:21:00|580.18|576.18|580.06|576.06|580.18|576.18|579.62|575.62|32
1623129670000|2021-06-08 05:21:10|579.96|575.96|580.39|576.39|580.4|576.4|579.93|575.93|26
1623129680000|2021-06-08 05:21:20|580.33|576.33|580.36|576.36|580.52|576.52|580.27|576.27|23
1623129690000|2021-06-08 05:21:30|580.37|576.37|581.18|577.18|581.19|577.19|580.37|576.37|30
1623129700000|2021-06-08 05:21:40|581.16|577.16|581.12|577.12|581.51|577.51|581.07|577.07|29
1623129710000|2021-06-08 05:21:50|581.13|577.13|580.77|576.77|581.15|577.15|580.4|576.4|25
1623129720000|2021-06-08 05:22:00|580.81|576.81|580.96|576.96|580.97|576.97|580.75|576.75|27
1623129730000|2021-06-08 05:22:10|580.98|576.98|581.4|577.4|581.45|577.45|580.98|576.98|31
1623129740000|2021-06-08 05:22:20|581.39|577.39|581.31|577.31|581.48|577.48|581.28|577.28|26
1623129750000|2021-06-08 05:22:30|581.35|577.35|581.24|577.24|581.42|577.42|581.23|577.23|23
1623129760000|2021-06-08 05:22:40|581.28|577.28|581.49|577.49|581.56|577.56|581.27|577.27|24
1623129770000|2021-06-08 05:22:50|581.52|577.52|581.66|577.66|581.72|577.72|581.41|577.41|22
1623129780000|2021-06-08 05:23:00|581.52|577.52|582.06|578.06|582.08|578.08|581.52|577.52|26
1623129790000|2021-06-08 05:23:10|582.09|578.09|582.49|578.49|582.55|578.55|582.09|578.09|18
1623129800000|2021-06-08 05:23:20|582.48|578.48|582.4|578.4|582.51|578.51|582.25|578.25|28
1623129810000|2021-06-08 05:23:30|582.41|578.41|582.25|578.25|582.41|578.41|582.25|578.25|18
1623129820000|2021-06-08 05:23:40|582.22|578.22|582.18|578.18|582.22|578.22|582.12|578.12|9
1623129830000|2021-06-08 05:23:50|582.15|578.15|581.31|577.31|582.15|578.15|581.31|577.31|25
1623129840000|2021-06-08 05:24:00|581.33|577.33|581.4|577.4|581.42|577.42|581.31|577.31|15
1623129850000|2021-06-08 05:24:10|581.42|577.42|581.27|577.27|581.42|577.42|581.2|577.2|27
1623129860000|2021-06-08 05:24:20|581.2|577.2|580.89|576.89|581.27|577.27|580.86|576.86|28
1623129870000|2021-06-08 05:24:30|580.88|576.88|580.9|576.9|580.96|576.96|580.85|576.85|31
1623129880000|2021-06-08 05:24:40|580.89|576.89|580.18|576.18|580.89|576.89|580.18|576.18|26
1623129890000|2021-06-08 05:24:50|580.19|576.19|579.99|575.99|580.2|576.2|579.98|575.98|24
1623129900000|2021-06-08 05:25:00|579.98|575.98|578.77|574.77|579.98|575.98|578.77|574.77|34
1623129910000|2021-06-08 05:25:10|578.78|574.78|578.57|574.57|578.82|574.82|578.1|574.1|26
1623129920000|2021-06-08 05:25:20|578.61|574.61|578.35|574.35|578.7|574.7|578.35|574.35|32
1623129930000|2021-06-08 05:25:30|578.34|574.34|578.18|574.18|578.42|574.42|578.15|574.15|25
1623129940000|2021-06-08 05:25:40|578.16|574.16|576.51|572.51|578.18|574.18|576.51|572.51|34
1623129950000|2021-06-08 05:25:50|576.43|572.43|577.49|573.49|577.49|573.49|576.43|572.43|35
1623129960000|2021-06-08 05:26:00|577.5|573.5|578.31|574.31|578.44|574.44|577.5|573.5|31
1623129970000|2021-06-08 05:26:10|578.21|574.21|577.63|573.63|578.22|574.22|577.63|573.63|35
1623129980000|2021-06-08 05:26:20|577.64|573.64|577.54|573.54|577.64|573.64|577.3|573.3|34
1623129990000|2021-06-08 05:26:30|577.51|573.51|576.83|572.83|577.54|573.54|576.65|572.65|34
1623130000000|2021-06-08 05:26:40|576.81|572.81|576.84|572.84|577.12|573.12|576.66|572.66|37
1623130010000|2021-06-08 05:26:50|576.73|572.73|576.54|572.54|576.84|572.84|576.53|572.53|35
1623130020000|2021-06-08 05:27:00|576.44|572.44|576.92|572.92|577.02|573.02|576.43|572.43|28
1623130030000|2021-06-08 05:27:10|576.94|572.94|577.34|573.34|577.34|573.34|576.54|572.54|28
1623130040000|2021-06-08 05:27:20|577.37|573.37|576.92|572.92|577.58|573.58|576.88|572.88|28
1623130050000|2021-06-08 05:27:30|577.01|573.01|576.58|572.58|577.22|573.22|576.48|572.48|31
1623130060000|2021-06-08 05:27:40|576.6|572.6|576.77|572.77|576.81|572.81|576.52|572.52|27
1623130070000|2021-06-08 05:27:50|576.76|572.76|577.03|573.03|577.11|573.11|576.63|572.63|32
1623130080000|2021-06-08 05:28:00|576.98|572.98|577.02|573.02|577.05|573.05|576.83|572.83|30
1623130090000|2021-06-08 05:28:10|577.04|573.04|577.39|573.39|577.41|573.41|577.04|573.04|30
1623130100000|2021-06-08 05:28:20|577.34|573.34|577.28|573.28|577.52|573.52|577.28|573.28|28
1623130110000|2021-06-08 05:28:30|577.27|573.27|577.02|573.02|577.27|573.27|576.98|572.98|22
1623130120000|2021-06-08 05:28:40|577.04|573.04|577.1|573.1|577.16|573.16|576.98|572.98|26
1623130130000|2021-06-08 05:28:50|577.09|573.09|576.69|572.69|577.09|573.09|576.66|572.66|23
1623130140000|2021-06-08 05:29:00|576.68|572.68|575.59|571.59|576.69|572.69|575.59|571.59|27
1623130150000|2021-06-08 05:29:10|575.6|571.6|575.3|571.3|575.6|571.6|575.08|571.08|32
1623130160000|2021-06-08 05:29:20|575.29|571.29|574.83|570.83|575.47|571.47|574.73|570.73|30
1623130170000|2021-06-08 05:29:30|575.22|571.22|574.88|570.88|575.47|571.47|574.65|570.65|33
1623130180000|2021-06-08 05:29:40|574.83|570.83|572.94|568.94|575.47|571.47|572.91|568.91|34
1623130190000|2021-06-08 05:29:50|572.89|568.89|573.46|569.46|573.73|569.73|572.89|568.89|35
1623130200000|2021-06-08 05:30:00|573.5|569.5|573.5|569.5|573.8|569.8|573.44|569.44|34
1623130210000|2021-06-08 05:30:10|573.52|569.52|573.74|569.74|573.77|569.77|573.52|569.52|34
1623130220000|2021-06-08 05:30:20|573.72|569.72|573.92|569.92|574.04|570.04|573.67|569.67|38
1623130230000|2021-06-08 05:30:30|573.91|569.91|574.46|570.46|574.46|570.46|573.89|569.89|32
1623130240000|2021-06-08 05:30:40|574.47|570.47|574.38|570.38|574.65|570.65|574.37|570.37|33
1623130250000|2021-06-08 05:30:50|574.37|570.37|573.62|569.62|574.37|570.37|573.62|569.62|28
1623130260000|2021-06-08 05:31:00|573.61|569.61|572.98|568.98|573.61|569.61|572.79|568.79|33
1623130270000|2021-06-08 05:31:10|572.97|568.97|572.62|568.62|572.99|568.99|572.58|568.58|30
1623130280000|2021-06-08 05:31:20|572.61|568.61|572.59|568.59|572.65|568.65|572.31|568.31|31
1623130290000|2021-06-08 05:31:30|572.74|568.74|572.7|568.7|572.89|568.89|572.67|568.67|30
1623130300000|2021-06-08 05:31:40|572.65|568.65|572.7|568.7|573.13|569.13|572.65|568.65|28
1623130310000|2021-06-08 05:31:50|572.68|568.68|572.74|568.74|572.82|568.82|572.5|568.5|35
1623130320000|2021-06-08 05:32:00|572.78|568.78|572.26|568.26|572.78|568.78|571.78|567.78|36
1623130330000|2021-06-08 05:32:10|572.14|568.14|572.11|568.11|572.3|568.3|571.95|567.95|34
1623130340000|2021-06-08 05:32:20|572.1|568.1|572.21|568.21|572.37|568.37|572.04|568.04|31
1623130350000|2021-06-08 05:32:30|572.19|568.19|572.06|568.06|572.3|568.3|571.97|567.97|30
1623130360000|2021-06-08 05:32:40|572.05|568.05|572.99|568.99|572.99|568.99|572.05|568.05|30
1623130370000|2021-06-08 05:32:50|573.01|569.01|573.2|569.2|573.3|569.3|573.01|569.01|25
1623130380000|2021-06-08 05:33:00|573.17|569.17|573.51|569.51|573.51|569.51|573.14|569.14|33
1623130390000|2021-06-08 05:33:10|573.49|569.49|572.32|568.32|573.49|569.49|572.32|568.32|33
1623130400000|2021-06-08 05:33:20|572.15|568.15|572.11|568.11|572.17|568.17|571.99|567.99|29
1623130410000|2021-06-08 05:33:30|572.14|568.14|572|568|572.15|568.15|571.89|567.89|24
1623130420000|2021-06-08 05:33:40|571.96|567.96|572.22|568.22|572.28|568.28|571.89|567.89|38
1623130430000|2021-06-08 05:33:50|572.2|568.2|571.66|567.66|572.2|568.2|571.64|567.64|32
1623130440000|2021-06-08 05:34:00|571.65|567.65|572.03|568.03|572.03|568.03|571.65|567.65|26
1623130450000|2021-06-08 05:34:10|572.01|568.01|571.96|567.96|572.13|568.13|571.84|567.84|23
1623130460000|2021-06-08 05:34:20|571.98|567.98|572.21|568.21|572.3|568.3|571.98|567.98|19
1623130470000|2021-06-08 05:34:30|572.2|568.2|572.22|568.22|572.22|568.22|572.12|568.12|10
1623130480000|2021-06-08 05:34:40|572.21|568.21|572.27|568.27|572.35|568.35|572.21|568.21|21
1623130490000|2021-06-08 05:34:50|572.28|568.28|572.65|568.65|572.94|568.94|572.28|568.28|14
1623130500000|2021-06-08 05:35:00|572.6|568.6|572.14|568.14|572.62|568.62|572.12|568.12|23
1623130510000|2021-06-08 05:35:10|572.15|568.15|573.07|569.07|573.07|569.07|572.14|568.14|29
1623130520000|2021-06-08 05:35:20|573.11|569.11|573.46|569.46|573.69|569.69|573.09|569.09|32
1623130530000|2021-06-08 05:35:30|573.48|569.48|574.13|570.13|574.13|570.13|573.46|569.46|24
1623130540000|2021-06-08 05:35:40|574.05|570.05|574.07|570.07|574.16|570.16|573.95|569.95|28
1623130550000|2021-06-08 05:35:50|573.94|569.94|573.18|569.18|573.94|569.94|573.11|569.11|34
1623130560000|2021-06-08 05:36:00|573.28|569.28|573.83|569.83|573.83|569.83|573.25|569.25|23
1623130570000|2021-06-08 05:36:10|573.82|569.82|573.26|569.26|573.86|569.86|573.26|569.26|29
1623130580000|2021-06-08 05:36:20|573.3|569.3|572.98|568.98|573.3|569.3|572.91|568.91|31
1623130590000|2021-06-08 05:36:30|572.96|568.96|572.5|568.5|572.97|568.97|572.23|568.23|33
1623130600000|2021-06-08 05:36:40|572.54|568.54|572.36|568.36|572.63|568.63|572.26|568.26|29
1623130610000|2021-06-08 05:36:50|572.37|568.37|572.2|568.2|572.44|568.44|572.17|568.17|21
1623130620000|2021-06-08 05:37:00|572.22|568.22|572.37|568.37|572.43|568.43|572.22|568.22|23
1623130630000|2021-06-08 05:37:10|572.31|568.31|572.44|568.44|572.44|568.44|571.95|567.95|25
1623130640000|2021-06-08 05:37:20|572.58|568.58|573.3|569.3|573.34|569.34|572.45|568.45|25
1623130650000|2021-06-08 05:37:30|573.31|569.31|573.34|569.34|573.4|569.4|573.06|569.06|32
1623130660000|2021-06-08 05:37:40|573.33|569.33|573.78|569.78|573.78|569.78|573.31|569.31|27
1623130670000|2021-06-08 05:37:50|574.02|570.02|573.91|569.91|574.02|570.02|573.85|569.85|23
1623130680000|2021-06-08 05:38:00|573.92|569.92|573.46|569.46|573.95|569.95|573.24|569.24|26
1623130690000|2021-06-08 05:38:10|573.48|569.48|574|570|574|570|573.48|569.48|23
1623130700000|2021-06-08 05:38:20|574.05|570.05|574.06|570.06|574.07|570.07|574.03|570.03|16
1623130710000|2021-06-08 05:38:30|574.04|570.04|574.3|570.3|574.36|570.36|574.04|570.04|22
1623130720000|2021-06-08 05:38:40|574.41|570.41|574.63|570.63|574.87|570.87|574.32|570.32|30
1623130730000|2021-06-08 05:38:50|574.62|570.62|574.07|570.07|574.62|570.62|574.07|570.07|26
1623130740000|2021-06-08 05:39:00|574.05|570.05|574.95|570.95|574.95|570.95|574.05|570.05|30
1623130750000|2021-06-08 05:39:10|574.93|570.93|575.66|571.66|575.66|571.66|574.88|570.88|30
1623130760000|2021-06-08 05:39:20|575.65|571.65|575.4|571.4|575.65|571.65|575.39|571.39|28
1623130770000|2021-06-08 05:39:30|575.37|571.37|575.58|571.58|575.59|571.59|575.36|571.36|27
1623130780000|2021-06-08 05:39:40|575.61|571.61|575.62|571.62|576.01|572.01|575.61|571.61|31
1623130790000|2021-06-08 05:39:50|575.64|571.64|575.35|571.35|575.68|571.68|575.18|571.18|30
1623130800000|2021-06-08 05:40:00|575.22|571.22|575.58|571.58|575.69|571.69|575.21|571.21|29
1623130810000|2021-06-08 05:40:10|575.57|571.57|575.97|571.97|575.99|571.99|575.56|571.56|24
1623130820000|2021-06-08 05:40:20|575.98|571.98|575.68|571.68|576.04|572.04|575.67|571.67|27
1623130830000|2021-06-08 05:40:30|575.69|571.69|576.34|572.34|576.34|572.34|575.69|571.69|26
1623130840000|2021-06-08 05:40:40|576.35|572.35|576.96|572.96|576.96|572.96|576.35|572.35|20
1623130850000|2021-06-08 05:40:50|576.97|572.97|576.78|572.78|576.99|572.99|576.73|572.73|31
1623130860000|2021-06-08 05:41:00|576.79|572.79|576.5|572.5|576.83|572.83|576.4|572.4|28
1623130870000|2021-06-08 05:41:10|576.49|572.49|576.14|572.14|576.49|572.49|576.01|572.01|34
1623130880000|2021-06-08 05:41:20|576.13|572.13|575.73|571.73|576.16|572.16|575.66|571.66|33
1623130890000|2021-06-08 05:41:30|575.78|571.78|575.44|571.44|575.8|571.8|575.4|571.4|27
1623130900000|2021-06-08 05:41:40|575.58|571.58|575.78|571.78|576.02|572.02|575.54|571.54|37
1623130910000|2021-06-08 05:41:50|575.81|571.81|575.89|571.89|575.92|571.92|575.8|571.8|25
1623130920000|2021-06-08 05:42:00|575.87|571.87|576.49|572.49|576.64|572.64|575.86|571.86|26
1623130930000|2021-06-08 05:42:10|576.48|572.48|576.72|572.72|576.72|572.72|576.32|572.32|27
1623130940000|2021-06-08 05:42:20|576.73|572.73|576.83|572.83|576.92|572.92|576.72|572.72|14
1623130950000|2021-06-08 05:42:30|576.86|572.86|577.05|573.05|577.06|573.06|576.78|572.78|26
1623130960000|2021-06-08 05:42:40|577.04|573.04|577.22|573.22|577.23|573.23|576.88|572.88|19
1623130970000|2021-06-08 05:42:50|577.2|573.2|576.8|572.8|577.2|573.2|576.75|572.75|32
1623130980000|2021-06-08 05:43:00|576.81|572.81|577.05|573.05|577.05|573.05|576.79|572.79|20
1623130990000|2021-06-08 05:43:10|577.06|573.06|576.99|572.99|577.12|573.12|576.98|572.98|26
1623131000000|2021-06-08 05:43:20|577.02|573.02|577.36|573.36|577.36|573.36|576.95|572.95|22
1623131010000|2021-06-08 05:43:30|577.37|573.37|577.54|573.54|577.67|573.67|577.37|573.37|19
1623131020000|2021-06-08 05:43:40|577.53|573.53|577.36|573.36|577.59|573.59|577.36|573.36|23
1623131030000|2021-06-08 05:43:50|577.37|573.37|577.45|573.45|577.49|573.49|577.37|573.37|21
1623131040000|2021-06-08 05:44:00|577.5|573.5|576.93|572.93|577.5|573.5|576.91|572.91|24
1623131050000|2021-06-08 05:44:10|576.92|572.92|576.48|572.48|576.97|572.97|576.48|572.48|21
1623131060000|2021-06-08 05:44:20|576.52|572.52|576.95|572.95|577.01|573.01|576.52|572.52|27
1623131070000|2021-06-08 05:44:30|576.89|572.89|576.86|572.86|576.9|572.9|576.71|572.71|29
1623131080000|2021-06-08 05:44:40|576.89|572.89|577.07|573.07|577.08|573.08|576.89|572.89|15
1623131090000|2021-06-08 05:44:50|577.08|573.08|577.05|573.05|577.13|573.13|577.01|573.01|23
1623131100000|2021-06-08 05:45:00|577.06|573.06|577.79|573.79|577.8|573.8|577.05|573.05|25
1623131110000|2021-06-08 05:45:10|577.8|573.8|577.67|573.67|577.81|573.81|577.56|573.56|30
1623131120000|2021-06-08 05:45:20|577.68|573.68|578.22|574.22|578.35|574.35|577.68|573.68|24
1623131130000|2021-06-08 05:45:30|578.23|574.23|578.52|574.52|578.65|574.65|578.23|574.23|15
1623131140000|2021-06-08 05:45:40|578.53|574.53|577.88|573.88|578.57|574.57|577.85|573.85|22
1623131150000|2021-06-08 05:45:50|577.87|573.87|578.01|574.01|578.01|574.01|577.86|573.86|15
1623131160000|2021-06-08 05:46:00|577.98|573.98|578.05|574.05|578.13|574.13|577.92|573.92|33
1623131170000|2021-06-08 05:46:10|578.03|574.03|578.04|574.04|578.09|574.09|578.02|574.02|20
1623131180000|2021-06-08 05:46:20|578.05|574.05|578.28|574.28|578.39|574.39|578.05|574.05|29
1623131190000|2021-06-08 05:46:30|578.31|574.31|579.47|575.47|579.7|575.7|578.31|574.31|30
1623131200000|2021-06-08 05:46:40|579.33|575.33|579.89|575.89|579.92|575.92|579.21|575.21|31
1623131210000|2021-06-08 05:46:50|579.9|575.9|579.81|575.81|580.04|576.04|579.76|575.76|24
1623131220000|2021-06-08 05:47:00|579.8|575.8|579.55|575.55|579.84|575.84|579.55|575.55|19
1623131230000|2021-06-08 05:47:10|579.51|575.51|579.67|575.67|579.73|575.73|579.45|575.45|28
1623131240000|2021-06-08 05:47:20|579.66|575.66|579.7|575.7|579.98|575.98|579.65|575.65|33
1623131250000|2021-06-08 05:47:30|579.69|575.69|579.77|575.77|579.94|575.94|579.69|575.69|23
1623131260000|2021-06-08 05:47:40|579.75|575.75|579.51|575.51|579.75|575.75|579.36|575.36|23
1623131270000|2021-06-08 05:47:50|579.44|575.44|579.19|575.19|579.59|575.59|579.19|575.19|24
1623131280000|2021-06-08 05:48:00|579.14|575.14|579.33|575.33|579.33|575.33|578.92|574.92|35
1623131290000|2021-06-08 05:48:10|579.35|575.35|579.08|575.08|579.41|575.41|579.07|575.07|23
1623131300000|2021-06-08 05:48:20|579|575|579.11|575.11|579.14|575.14|578.99|574.99|33
1623131310000|2021-06-08 05:48:30|579.08|575.08|579.5|575.5|579.5|575.5|579.08|575.08|25
1623131320000|2021-06-08 05:48:40|579.51|575.51|579.48|575.48|579.57|575.57|579.28|575.28|25
1623131330000|2021-06-08 05:48:50|579.47|575.47|579.69|575.69|579.69|575.69|579.43|575.43|24
1623131340000|2021-06-08 05:49:00|579.67|575.67|579.92|575.92|580.02|576.02|579.67|575.67|27
1623131350000|2021-06-08 05:49:10|579.93|575.93|579.64|575.64|579.93|575.93|579.63|575.63|19
1623131360000|2021-06-08 05:49:20|579.65|575.65|579.02|575.02|579.65|575.65|578.98|574.98|24
1623131370000|2021-06-08 05:49:30|578.99|574.99|579.08|575.08|579.11|575.11|578.96|574.96|25
1623131380000|2021-06-08 05:49:40|579.1|575.1|579.09|575.09|579.23|575.23|579.06|575.06|28
1623131390000|2021-06-08 05:49:50|579.11|575.11|579|575|579.11|575.11|578.94|574.94|26
1623131400000|2021-06-08 05:50:00|579.01|575.01|578.24|574.24|579.06|575.06|578.24|574.24|26
1623131410000|2021-06-08 05:50:10|578.1|574.1|578.35|574.35|578.39|574.39|578.1|574.1|24
1623131420000|2021-06-08 05:50:20|578.37|574.37|577.88|573.88|578.42|574.42|577.82|573.82|29
1623131430000|2021-06-08 05:50:30|577.89|573.89|577.96|573.96|578.08|574.08|577.79|573.79|27
1623131440000|2021-06-08 05:50:40|577.92|573.92|577.9|573.9|578.17|574.17|577.88|573.88|27
1623131450000|2021-06-08 05:50:50|577.88|573.88|578.05|574.05|578.05|574.05|577.81|573.81|17
1623131460000|2021-06-08 05:51:00|578.08|574.08|578.34|574.34|578.37|574.37|578.08|574.08|19
1623131470000|2021-06-08 05:51:10|578.31|574.31|577.71|573.71|578.31|574.31|577.71|573.71|29
1623131480000|2021-06-08 05:51:20|577.72|573.72|577.71|573.71|577.78|573.78|577.69|573.69|27
1623131490000|2021-06-08 05:51:30|577.67|573.67|577.51|573.51|577.71|573.71|577.49|573.49|21
1623131500000|2021-06-08 05:51:40|577.52|573.52|577.5|573.5|577.56|573.56|577.46|573.46|23
1623131510000|2021-06-08 05:51:50|577.53|573.53|577.15|573.15|577.57|573.57|577.13|573.13|28
1623131520000|2021-06-08 05:52:00|577.16|573.16|577.87|573.87|577.87|573.87|576.98|572.98|30
1623131530000|2021-06-08 05:52:10|577.78|573.78|577.89|573.89|578.07|574.07|577.78|573.78|31
1623131540000|2021-06-08 05:52:20|577.93|573.93|578.45|574.45|578.46|574.46|577.8|573.8|30
1623131550000|2021-06-08 05:52:30|578.44|574.44|578.4|574.4|578.61|574.61|577.99|573.99|23
1623131560000|2021-06-08 05:52:40|578.39|574.39|579.3|575.3|579.36|575.36|578.09|574.09|15
1623131570000|2021-06-08 05:52:50|579.31|575.31|579.3|575.3|579.34|575.34|579.3|575.3|7
1623131580000|2021-06-08 05:53:00|579.31|575.31|579.66|575.66|579.74|575.74|579.31|575.31|19
1623131590000|2021-06-08 05:53:10|579.68|575.68|579.38|575.38|579.69|575.69|579.26|575.26|31
1623131600000|2021-06-08 05:53:20|579.39|575.39|579.22|575.22|579.39|575.39|579.12|575.12|32
1623131610000|2021-06-08 05:53:30|579.23|575.23|579.27|575.27|579.34|575.34|579.2|575.2|25
1623131620000|2021-06-08 05:53:40|579.29|575.29|579.11|575.11|579.29|575.29|579.11|575.11|22
1623131630000|2021-06-08 05:53:50|579.04|575.04|578.59|574.59|579.04|575.04|578.56|574.56|32
1623131640000|2021-06-08 05:54:00|578.6|574.6|578.71|574.71|578.73|574.73|578.6|574.6|28
1623131650000|2021-06-08 05:54:10|578.72|574.72|578.58|574.58|578.74|574.74|578.56|574.56|24
1623131660000|2021-06-08 05:54:20|578.6|574.6|578.29|574.29|578.63|574.63|578.26|574.26|32
1623131670000|2021-06-08 05:54:30|578.27|574.27|578.15|574.15|578.28|574.28|577.95|573.95|34
1623131680000|2021-06-08 05:54:40|578.13|574.13|578.05|574.05|578.17|574.17|577.98|573.98|25
1623131690000|2021-06-08 05:54:50|578.08|574.08|578.01|574.01|578.08|574.08|577.95|573.95|20
1623131700000|2021-06-08 05:55:00|577.98|573.98|578.39|574.39|578.62|574.62|577.98|573.98|24
1623131710000|2021-06-08 05:55:10|578.4|574.4|579.05|575.05|579.05|575.05|578.4|574.4|16
1623131720000|2021-06-08 05:55:20|579|575|579.22|575.22|579.27|575.27|579|575|18
1623131730000|2021-06-08 05:55:30|579.23|575.23|579.51|575.51|579.52|575.52|579.23|575.23|15
1623131740000|2021-06-08 05:55:40|579.5|575.5|579.52|575.52|579.56|575.56|579.5|575.5|20
1623131750000|2021-06-08 05:55:50|579.54|575.54|579.87|575.87|579.87|575.87|579.54|575.54|15
1623131760000|2021-06-08 05:56:00|579.91|575.91|579.93|575.93|579.96|575.96|579.91|575.91|6
1623131770000|2021-06-08 05:56:10|580.05|576.05|579.86|575.86|580.11|576.11|579.82|575.82|21
1623131780000|2021-06-08 05:56:20|579.85|575.85|579.47|575.47|579.9|575.9|579.45|575.45|23
1623131790000|2021-06-08 05:56:30|579.45|575.45|579.57|575.57|579.59|575.59|579.45|575.45|26
1623131800000|2021-06-08 05:56:40|579.58|575.58|579.4|575.4|579.59|575.59|579.39|575.39|26
1623131810000|2021-06-08 05:56:50|579.38|575.38|579.51|575.51|579.51|575.51|579.37|575.37|22
1623131820000|2021-06-08 05:57:00|579.52|575.52|580.35|576.35|580.35|576.35|579.52|575.52|23
1623131830000|2021-06-08 05:57:10|580.32|576.32|580.71|576.71|580.84|576.84|580.2|576.2|29
1623131840000|2021-06-08 05:57:20|580.7|576.7|580.59|576.59|580.78|576.78|580.48|576.48|23
1623131850000|2021-06-08 05:57:30|580.58|576.58|580.89|576.89|580.89|576.89|580.58|576.58|20
1623131860000|2021-06-08 05:57:40|580.93|576.93|580.98|576.98|581.12|577.12|580.93|576.93|24
1623131870000|2021-06-08 05:57:50|580.94|576.94|580.84|576.84|580.94|576.94|580.76|576.76|20
1623131880000|2021-06-08 05:58:00|580.87|576.87|581.15|577.15|581.15|577.15|580.83|576.83|21
1623131890000|2021-06-08 05:58:10|581.13|577.13|581.6|577.6|581.6|577.6|581.13|577.13|17
1623131900000|2021-06-08 05:58:20|581.58|577.58|581.01|577.01|581.58|577.58|580.89|576.89|32
1623131910000|2021-06-08 05:58:30|581|577|580.72|576.72|581|577|580.67|576.67|30
1623131920000|2021-06-08 05:58:40|580.7|576.7|580.85|576.85|580.85|576.85|580.62|576.62|23
1623131930000|2021-06-08 05:58:50|580.93|576.93|581.04|577.04|581.04|577.04|580.82|576.82|26
1623131940000|2021-06-08 05:59:00|581.05|577.05|581.13|577.13|581.14|577.14|581.01|577.01|15
1623131950000|2021-06-08 05:59:10|581.14|577.14|581.29|577.29|581.29|577.29|581.14|577.14|12
1623131960000|2021-06-08 05:59:20|581.33|577.33|581.38|577.38|581.39|577.39|581.31|577.31|12
1623131970000|2021-06-08 05:59:30|581.4|577.4|581.17|577.17|581.41|577.41|581.12|577.12|22
1623131980000|2021-06-08 05:59:40|581.14|577.14|581.1|577.1|581.14|577.14|581.04|577.04|22
1623131990000|2021-06-08 05:59:50|581.05|577.05|581.05|577.05|581.08|577.08|580.97|576.97|21
1623132000000|2021-06-08 06:00:00|581.04|577.04|580.62|576.62|581.06|577.06|580.6|576.6|25
1623132010000|2021-06-08 06:00:10|580.58|576.58|580.97|576.97|581|577|580.53|576.53|27
1623132020000|2021-06-08 06:00:20|580.95|576.95|581.33|577.33|581.33|577.33|580.95|576.95|25
1623132030000|2021-06-08 06:00:30|581.34|577.34|581.67|577.67|581.74|577.74|581.34|577.34|26
1623132040000|2021-06-08 06:00:40|581.63|577.63|582.02|578.02|582.04|578.04|581.57|577.57|33
1623132050000|2021-06-08 06:00:50|582.03|578.03|582.28|578.28|582.37|578.37|582.03|578.03|30
1623132060000|2021-06-08 06:01:00|582.32|578.32|582.3|578.3|582.43|578.43|582.27|578.27|17
1623132070000|2021-06-08 06:01:10|582.31|578.31|582.13|578.13|582.4|578.4|582.13|578.13|24
1623132080000|2021-06-08 06:01:20|582.12|578.12|582.07|578.07|582.19|578.19|582.07|578.07|25
1623132090000|2021-06-08 06:01:30|582.06|578.06|581.78|577.78|582.09|578.09|581.78|577.78|25
1623132100000|2021-06-08 06:01:40|581.8|577.8|581.79|577.79|581.8|577.8|581.65|577.65|28
1623132110000|2021-06-08 06:01:50|581.78|577.78|581.64|577.64|581.78|577.78|581.64|577.64|16
1623132120000|2021-06-08 06:02:00|581.67|577.67|581.52|577.52|581.73|577.73|581.52|577.52|11
1623132130000|2021-06-08 06:02:10|581.51|577.51|581.28|577.28|581.52|577.52|581.2|577.2|17
1623132140000|2021-06-08 06:02:20|581.27|577.27|580.95|576.95|581.29|577.29|580.95|576.95|28
1623132150000|2021-06-08 06:02:30|580.92|576.92|580.69|576.69|580.92|576.92|580.65|576.65|22
1623132160000|2021-06-08 06:02:40|580.68|576.68|580.8|576.8|580.88|576.88|580.67|576.67|20
1623132170000|2021-06-08 06:02:50|580.86|576.86|580.72|576.72|580.89|576.89|580.68|576.68|21
1623132180000|2021-06-08 06:03:00|580.66|576.66|581.26|577.26|581.28|577.28|580.66|576.66|27
1623132190000|2021-06-08 06:03:10|581.24|577.24|581.1|577.1|581.26|577.26|581.09|577.09|18
1623132200000|2021-06-08 06:03:20|581.11|577.11|581.12|577.12|581.12|577.12|581.11|577.11|4
1623132210000|2021-06-08 06:03:30|581.01|577.01|580.69|576.69|581.01|577.01|580.67|576.67|20
1623132220000|2021-06-08 06:03:40|580.67|576.67|580.87|576.87|580.87|576.87|580.67|576.67|12
1623132230000|2021-06-08 06:03:50|580.81|576.81|580.84|576.84|580.84|576.84|580.81|576.81|4
1623132240000|2021-06-08 06:04:00|580.87|576.87|581.02|577.02|581.08|577.08|580.87|576.87|13
1623132250000|2021-06-08 06:04:10|581.03|577.03|581.26|577.26|581.35|577.35|581.01|577.01|24
1623132260000|2021-06-08 06:04:20|581.25|577.25|581.64|577.64|581.66|577.66|581.25|577.25|24
1623132270000|2021-06-08 06:04:30|581.65|577.65|581.64|577.64|581.66|577.66|581.61|577.61|11
1623132280000|2021-06-08 06:04:40|581.6|577.6|581.32|577.32|581.6|577.6|581.31|577.31|21
1623132290000|2021-06-08 06:04:50|581.31|577.31|581.05|577.05|581.31|577.31|581.03|577.03|28
1623132300000|2021-06-08 06:05:00|581.08|577.08|581.37|577.37|581.37|577.37|581.07|577.07|16
1623132310000|2021-06-08 06:05:10|581.38|577.38|581.73|577.73|581.76|577.76|581.38|577.38|25
1623132320000|2021-06-08 06:05:20|581.72|577.72|581.72|577.72|581.72|577.72|581.48|577.48|22
1623132330000|2021-06-08 06:05:30|581.77|577.77|581.24|577.24|581.78|577.78|581.18|577.18|24
1623132340000|2021-06-08 06:05:40|581.23|577.23|581.18|577.18|581.23|577.23|581.06|577.06|20
1623132350000|2021-06-08 06:05:50|581.19|577.19|581.24|577.24|581.27|577.27|581.18|577.18|21
1623132360000|2021-06-08 06:06:00|581.23|577.23|580.82|576.82|581.23|577.23|580.79|576.79|30
1623132370000|2021-06-08 06:06:10|580.77|576.77|580.92|576.92|580.92|576.92|580.75|576.75|29
1623132380000|2021-06-08 06:06:20|580.91|576.91|580.83|576.83|580.93|576.93|580.83|576.83|15
1623132390000|2021-06-08 06:06:30|580.82|576.82|580.88|576.88|580.89|576.89|580.82|576.82|19
1623132400000|2021-06-08 06:06:40|580.87|576.87|580.84|576.84|580.88|576.88|580.79|576.79|15
1623132410000|2021-06-08 06:06:50|580.83|576.83|580.27|576.27|580.83|576.83|580.23|576.23|25
1623132420000|2021-06-08 06:07:00|580.3|576.3|580.24|576.24|580.33|576.33|580.2|576.2|20
1623132430000|2021-06-08 06:07:10|580.23|576.23|580.5|576.5|580.58|576.58|580.18|576.18|22
1623132440000|2021-06-08 06:07:20|580.51|576.51|580.72|576.72|580.72|576.72|580.5|576.5|17
1623132450000|2021-06-08 06:07:30|580.68|576.68|580.65|576.65|580.79|576.79|580.65|576.65|13
1623132460000|2021-06-08 06:07:40|580.66|576.66|580.35|576.35|580.66|576.66|580.3|576.3|23
1623132470000|2021-06-08 06:07:50|580.36|576.36|580.48|576.48|580.54|576.54|580.36|576.36|22
1623132480000|2021-06-08 06:08:00|580.49|576.49|580.38|576.38|580.53|576.53|580.38|576.38|13
1623132490000|2021-06-08 06:08:10|580.46|576.46|580.12|576.12|580.46|576.46|580.1|576.1|29
1623132500000|2021-06-08 06:08:20|580.17|576.17|580.19|576.19|580.21|576.21|580.15|576.15|23
1623132510000|2021-06-08 06:08:30|580.18|576.18|580.17|576.17|580.24|576.24|580.17|576.17|12
1623132520000|2021-06-08 06:08:40|580.18|576.18|580.17|576.17|580.18|576.18|580.12|576.12|20
1623132530000|2021-06-08 06:08:50|580.13|576.13|580.09|576.09|580.15|576.15|580.05|576.05|17
1623132540000|2021-06-08 06:09:00|580.08|576.08|579.09|575.09|580.08|576.08|579.08|575.08|28
1623132550000|2021-06-08 06:09:10|579.15|575.15|579.43|575.43|579.45|575.45|579.13|575.13|16
1623132560000|2021-06-08 06:09:20|579.42|575.42|579.17|575.17|579.43|575.43|579.14|575.14|22
1623132570000|2021-06-08 06:09:30|579.16|575.16|579.22|575.22|579.23|575.23|579.16|575.16|14
1623132580000|2021-06-08 06:09:40|579.24|575.24|579.2|575.2|579.3|575.3|579.17|575.17|22
1623132590000|2021-06-08 06:09:50|579.18|575.18|578.83|574.83|579.18|575.18|578.8|574.8|31
1623132600000|2021-06-08 06:10:00|578.84|574.84|578.88|574.88|578.96|574.96|578.76|574.76|33
1623132610000|2021-06-08 06:10:10|578.86|574.86|578.8|574.8|578.92|574.92|578.79|574.79|19
1623132620000|2021-06-08 06:10:20|578.79|574.79|579.36|575.36|579.42|575.42|578.71|574.71|29
1623132630000|2021-06-08 06:10:30|579.29|575.29|579.73|575.73|579.73|575.73|579.29|575.29|23
1623132640000|2021-06-08 06:10:40|579.74|575.74|579.75|575.75|579.8|575.8|579.68|575.68|16
1623132650000|2021-06-08 06:10:50|579.76|575.76|579.82|575.82|579.83|575.83|579.76|575.76|6
1623132660000|2021-06-08 06:11:00|579.79|575.79|579.27|575.27|579.88|575.88|579.27|575.27|24
1623132670000|2021-06-08 06:11:10|579.29|575.29|579.25|575.25|579.29|575.29|579.1|575.1|19
1623132680000|2021-06-08 06:11:20|579.24|575.24|579.04|575.04|579.26|575.26|579.01|575.01|18
1623132690000|2021-06-08 06:11:30|579.03|575.03|578.81|574.81|579.07|575.07|578.77|574.77|23
1623132700000|2021-06-08 06:11:40|578.8|574.8|578.78|574.78|578.83|574.83|578.76|574.76|20
1623132710000|2021-06-08 06:11:50|578.77|574.77|578.2|574.2|578.85|574.85|578.2|574.2|25
1623132720000|2021-06-08 06:12:00|578.19|574.19|578.17|574.17|578.22|574.22|578.13|574.13|24
1623132730000|2021-06-08 06:12:10|578.16|574.16|578.43|574.43|578.43|574.43|578.16|574.16|24
1623132740000|2021-06-08 06:12:20|578.44|574.44|578.77|574.77|578.78|574.78|578.44|574.44|21
1623132750000|2021-06-08 06:12:30|578.78|574.78|578.52|574.52|578.78|574.78|578.52|574.52|15
1623132760000|2021-06-08 06:12:40|578.5|574.5|578.28|574.28|578.52|574.52|578.28|574.28|14
1623132770000|2021-06-08 06:12:50|578.29|574.29|578.28|574.28|578.29|574.29|578.24|574.24|9
1623132780000|2021-06-08 06:13:00|578.29|574.29|577.75|573.75|578.3|574.3|577.75|573.75|24
1623132790000|2021-06-08 06:13:10|577.74|573.74|577.75|573.75|577.82|573.82|577.7|573.7|26
1623132800000|2021-06-08 06:13:20|577.76|573.76|577.49|573.49|577.83|573.83|577.43|573.43|29
1623132810000|2021-06-08 06:13:30|577.48|573.48|577.54|573.54|577.58|573.58|577.48|573.48|16
1623132820000|2021-06-08 06:13:40|577.56|573.56|577.48|573.48|577.58|573.58|577.47|573.47|22
1623132830000|2021-06-08 06:13:50|577.47|573.47|577.31|573.31|577.61|573.61|577.31|573.31|25
1623132840000|2021-06-08 06:14:00|577.26|573.26|576.43|572.43|577.26|573.26|576.33|572.33|29
1623132850000|2021-06-08 06:14:10|576.42|572.42|576.56|572.56|576.59|572.59|576.39|572.39|19
1623132860000|2021-06-08 06:14:20|576.57|572.57|576.9|572.9|576.9|572.9|576.44|572.44|21
1623132870000|2021-06-08 06:14:30|576.89|572.89|576.75|572.75|576.94|572.94|576.67|572.67|21
1623132880000|2021-06-08 06:14:40|576.76|572.76|576.89|572.89|576.89|572.89|576.75|572.75|22
1623132890000|2021-06-08 06:14:50|576.88|572.88|576.87|572.87|577.02|573.02|576.86|572.86|17
1623132900000|2021-06-08 06:15:00|576.85|572.85|577.09|573.09|577.09|573.09|576.8|572.8|20
1623132910000|2021-06-08 06:15:10|577.1|573.1|577.42|573.42|577.67|573.67|577.1|573.1|33
1623132920000|2021-06-08 06:15:20|577.41|573.41|577.83|573.83|577.85|573.85|577.36|573.36|27
1623132930000|2021-06-08 06:15:30|577.85|573.85|577.56|573.56|577.88|573.88|577.52|573.52|21
1623132940000|2021-06-08 06:15:40|577.57|573.57|577.72|573.72|577.78|573.78|577.57|573.57|15
1623132950000|2021-06-08 06:15:50|577.74|573.74|577.87|573.87|577.9|573.9|577.6|573.6|27
1623132960000|2021-06-08 06:16:00|577.91|573.91|578.1|574.1|578.26|574.26|577.91|573.91|31
1623132970000|2021-06-08 06:16:10|578.09|574.09|577.53|573.53|578.09|574.09|577.53|573.53|29
1623132980000|2021-06-08 06:16:20|577.52|573.52|577.25|573.25|577.52|573.52|577.19|573.19|24
1623132990000|2021-06-08 06:16:30|577.24|573.24|576.92|572.92|577.24|573.24|576.92|572.92|22
1623133000000|2021-06-08 06:16:40|576.91|572.91|576.74|572.74|576.94|572.94|576.68|572.68|20
1623133010000|2021-06-08 06:16:50|576.77|572.77|576.73|572.73|576.78|572.78|576.68|572.68|17
1623133020000|2021-06-08 06:17:00|576.72|572.72|576.38|572.38|576.73|572.73|576.38|572.38|29
1623133030000|2021-06-08 06:17:10|576.4|572.4|576.89|572.89|576.89|572.89|576.4|572.4|22
1623133040000|2021-06-08 06:17:20|576.85|572.85|576.92|572.92|576.92|572.92|576.84|572.84|20
1623133050000|2021-06-08 06:17:30|576.91|572.91|576.93|572.93|576.93|572.93|576.85|572.85|14
1623133060000|2021-06-08 06:17:40|576.94|572.94|577.43|573.43|577.43|573.43|576.94|572.94|8
1623133070000|2021-06-08 06:17:50|577.47|573.47|577.5|573.5|577.6|573.6|577.47|573.47|19
1623133080000|2021-06-08 06:18:00|577.46|573.46|577.51|573.51|577.52|573.52|577.37|573.37|21
1623133090000|2021-06-08 06:18:10|577.52|573.52|577.92|573.92|578.07|574.07|577.52|573.52|24
1623133100000|2021-06-08 06:18:20|577.91|573.91|577.57|573.57|577.91|573.91|577.1|573.1|26
1623133110000|2021-06-08 06:18:30|577.56|573.56|577.31|573.31|577.56|573.56|577.31|573.31|21
1623133120000|2021-06-08 06:18:40|577.19|573.19|576.62|572.62|577.19|573.19|576.61|572.61|31
1623133130000|2021-06-08 06:18:50|576.61|572.61|576.4|572.4|576.69|572.69|576.4|572.4|25
1623133140000|2021-06-08 06:19:00|576.38|572.38|576.4|572.4|576.43|572.43|576.35|572.35|12
1623133150000|2021-06-08 06:19:10|576.33|572.33|576.08|572.08|576.39|572.39|576.08|572.08|18
1623133160000|2021-06-08 06:19:20|576.09|572.09|575.82|571.82|576.09|572.09|575.79|571.79|22
1623133170000|2021-06-08 06:19:30|575.81|571.81|576|572|576.01|572.01|575.77|571.77|19
1623133180000|2021-06-08 06:19:40|576.01|572.01|576.08|572.08|576.08|572.08|575.9|571.9|28
1623133190000|2021-06-08 06:19:50|576.09|572.09|576.21|572.21|576.27|572.27|576.09|572.09|27
1623133200000|2021-06-08 06:20:00|576.22|572.22|575.88|571.88|576.22|572.22|575.87|571.87|25
1623133210000|2021-06-08 06:20:10|575.89|571.89|575.36|571.36|575.89|571.89|575.36|571.36|23
1623133220000|2021-06-08 06:20:20|575.37|571.37|575.37|571.37|575.45|571.45|575.32|571.32|25
1623133230000|2021-06-08 06:20:30|575.35|571.35|575.38|571.38|575.42|571.42|575.35|571.35|24
1623133240000|2021-06-08 06:20:40|575.39|571.39|575.47|571.47|575.48|571.48|575.36|571.36|15
1623133250000|2021-06-08 06:20:50|575.5|571.5|575.13|571.13|575.52|571.52|575.11|571.11|29
1623133260000|2021-06-08 06:21:00|575.2|571.2|574.97|570.97|575.2|571.2|574.95|570.95|17
1623133270000|2021-06-08 06:21:10|574.95|570.95|574.81|570.81|575.02|571.02|574.64|570.64|25
1623133280000|2021-06-08 06:21:20|574.62|570.62|574.5|570.5|574.7|570.7|574.47|570.47|21
1623133290000|2021-06-08 06:21:30|574.54|570.54|574.43|570.43|574.63|570.63|574.42|570.42|25
1623133300000|2021-06-08 06:21:40|574.4|570.4|574.19|570.19|574.4|570.4|574.16|570.16|23
1623133310000|2021-06-08 06:21:50|574.2|570.2|574.61|570.61|574.61|570.61|574.13|570.13|14
1623133320000|2021-06-08 06:22:00|574.62|570.62|574.73|570.73|574.78|570.78|574.61|570.61|22
1623133330000|2021-06-08 06:22:10|574.77|570.77|574.51|570.51|574.77|570.77|574.5|570.5|22
1623133340000|2021-06-08 06:22:20|574.5|570.5|574.35|570.35|574.55|570.55|574.35|570.35|22
1623133350000|2021-06-08 06:22:30|574.36|570.36|574.12|570.12|574.39|570.39|574.08|570.08|28
1623133360000|2021-06-08 06:22:40|574.13|570.13|574.45|570.45|574.45|570.45|574.13|570.13|20
1623133370000|2021-06-08 06:22:50|574.43|570.43|574.4|570.4|574.65|570.65|574.4|570.4|29
1623133380000|2021-06-08 06:23:00|574.39|570.39|575.11|571.11|575.39|571.39|574.39|570.39|33
1623133390000|2021-06-08 06:23:10|575.1|571.1|574.81|570.81|575.12|571.12|574.81|570.81|30
1623133400000|2021-06-08 06:23:20|574.7|570.7|574.79|570.79|574.83|570.83|574.68|570.68|25
1623133410000|2021-06-08 06:23:30|574.8|570.8|574.63|570.63|574.84|570.84|574.58|570.58|32
1623133420000|2021-06-08 06:23:40|574.61|570.61|574.95|570.95|574.95|570.95|574.59|570.59|25
1623133430000|2021-06-08 06:23:50|575.02|571.02|574.7|570.7|575.03|571.03|574.7|570.7|31
1623133440000|2021-06-08 06:24:00|574.69|570.69|574.7|570.7|574.75|570.75|574.62|570.62|19
1623133450000|2021-06-08 06:24:10|574.68|570.68|574.83|570.83|574.89|570.89|574.67|570.67|24
1623133460000|2021-06-08 06:24:20|574.82|570.82|574.83|570.83|574.87|570.87|574.74|570.74|23
1623133470000|2021-06-08 06:24:30|574.82|570.82|574.87|570.87|574.89|570.89|574.78|570.78|23
1623133480000|2021-06-08 06:24:40|574.88|570.88|574.78|570.78|574.9|570.9|574.78|570.78|26
1623133490000|2021-06-08 06:24:50|574.77|570.77|574.83|570.83|574.87|570.87|574.69|570.69|28
1623133500000|2021-06-08 06:25:00|574.81|570.81|574.67|570.67|574.81|570.81|574.61|570.61|20
1623133510000|2021-06-08 06:25:10|574.7|570.7|575.02|571.02|575.02|571.02|574.69|570.69|25
1623133520000|2021-06-08 06:25:20|575.03|571.03|575.41|571.41|575.48|571.48|575.03|571.03|26
1623133530000|2021-06-08 06:25:30|575.51|571.51|576.22|572.22|576.23|572.23|575.5|571.5|28
1623133540000|2021-06-08 06:25:40|576.26|572.26|575.94|571.94|576.26|572.26|575.92|571.92|30
1623133550000|2021-06-08 06:25:50|575.93|571.93|575.74|571.74|575.93|571.93|575.74|571.74|24
1623133560000|2021-06-08 06:26:00|575.7|571.7|575.41|571.41|575.7|571.7|575.4|571.4|27
1623133570000|2021-06-08 06:26:10|575.38|571.38|575.1|571.1|575.43|571.43|575.1|571.1|27
1623133580000|2021-06-08 06:26:20|575.09|571.09|575.18|571.18|575.24|571.24|574.93|570.93|24
1623133590000|2021-06-08 06:26:30|575.17|571.17|575.42|571.42|575.46|571.46|575.16|571.16|28
1623133600000|2021-06-08 06:26:40|575.46|571.46|575.34|571.34|575.46|571.46|575.28|571.28|25
1623133610000|2021-06-08 06:26:50|575.32|571.32|575.57|571.57|575.61|571.61|575.3|571.3|25
1623133620000|2021-06-08 06:27:00|575.52|571.52|575.11|571.11|575.52|571.52|575.07|571.07|27
1623133630000|2021-06-08 06:27:10|575.15|571.15|575.34|571.34|575.36|571.36|575.12|571.12|26
1623133640000|2021-06-08 06:27:20|575.38|571.38|576.29|572.29|576.29|572.29|575.33|571.33|33
1623133650000|2021-06-08 06:27:30|576.27|572.27|576.57|572.57|576.58|572.58|576.12|572.12|29
1623133660000|2021-06-08 06:27:40|576.58|572.58|577.09|573.09|577.09|573.09|576.56|572.56|21
1623133670000|2021-06-08 06:27:50|577.1|573.1|577.38|573.38|577.38|573.38|577.1|573.1|14
1623133680000|2021-06-08 06:28:00|577.32|573.32|577.6|573.6|577.65|573.65|577.29|573.29|29
1623133690000|2021-06-08 06:28:10|577.63|573.63|577.74|573.74|577.74|573.74|577.63|573.63|13
1623133700000|2021-06-08 06:28:20|577.72|573.72|577.58|573.58|577.73|573.73|577.58|573.58|18
1623133710000|2021-06-08 06:28:30|577.6|573.6|577.29|573.29|577.62|573.62|577.29|573.29|27
1623133720000|2021-06-08 06:28:40|577.28|573.28|577.09|573.09|577.28|573.28|577.01|573.01|26
1623133730000|2021-06-08 06:28:50|577.08|573.08|576.96|572.96|577.18|573.18|576.93|572.93|22
1623133740000|2021-06-08 06:29:00|576.97|572.97|576.72|572.72|576.98|572.98|576.72|572.72|15
1623133750000|2021-06-08 06:29:10|576.73|572.73|576.26|572.26|576.77|572.77|576.26|572.26|21
1623133760000|2021-06-08 06:29:20|576.13|572.13|575.78|571.78|576.19|572.19|575.65|571.65|28
1623133770000|2021-06-08 06:29:30|575.77|571.77|575.74|571.74|575.8|571.8|575.71|571.71|18
1623133780000|2021-06-08 06:29:40|575.73|571.73|575.53|571.53|575.73|571.73|575.53|571.53|22
1623133790000|2021-06-08 06:29:50|575.54|571.54|575.58|571.58|575.58|571.58|575.29|571.29|16
1623133800000|2021-06-08 06:30:00|575.59|571.59|575.76|571.76|575.8|571.8|575.59|571.59|20
1623133810000|2021-06-08 06:30:10|575.74|571.74|575.51|571.51|575.75|571.75|575.49|571.49|17
1623133820000|2021-06-08 06:30:20|575.49|571.49|575.24|571.24|575.49|571.49|575.16|571.16|22
1623133830000|2021-06-08 06:30:30|575.26|571.26|575.24|571.24|575.37|571.37|575.17|571.17|22
1623133840000|2021-06-08 06:30:40|575.25|571.25|575.18|571.18|575.25|571.25|575.17|571.17|13
1623133850000|2021-06-08 06:30:50|575.19|571.19|575.5|571.5|575.51|571.51|575.17|571.17|22
1623133860000|2021-06-08 06:31:00|575.51|571.51|576.07|572.07|576.07|572.07|575.51|571.51|21
1623133870000|2021-06-08 06:31:10|576.11|572.11|576.75|572.75|576.75|572.75|576.11|572.11|15
1623133880000|2021-06-08 06:31:20|576.74|572.74|577.47|573.47|577.47|573.47|576.61|572.61|29
1623133890000|2021-06-08 06:31:30|577.48|573.48|577.83|573.83|577.83|573.83|577.48|573.48|20
1623133900000|2021-06-08 06:31:40|577.84|573.84|577.9|573.9|577.9|573.9|577.84|573.84|6
1623133910000|2021-06-08 06:31:50|577.82|573.82|578.01|574.01|578.01|574.01|577.77|573.77|10
1623133920000|2021-06-08 06:32:00|578.03|574.03|578.56|574.56|578.62|574.62|578.03|574.03|26
1623133930000|2021-06-08 06:32:10|578.53|574.53|578.58|574.58|578.58|574.58|578.51|574.51|19
1623133940000|2021-06-08 06:32:20|578.56|574.56|578.67|574.67|578.67|574.67|578.53|574.53|10
1623133950000|2021-06-08 06:32:30|578.66|574.66|578.61|574.61|578.66|574.66|578.57|574.57|9
1623133960000|2021-06-08 06:32:40|578.6|574.6|578.64|574.64|578.69|574.69|578.58|574.58|21
1623133970000|2021-06-08 06:32:50|578.63|574.63|578.8|574.8|578.85|574.85|578.6|574.6|20
1623133980000|2021-06-08 06:33:00|578.79|574.79|578.17|574.17|578.79|574.79|578.12|574.12|30
1623133990000|2021-06-08 06:33:10|578.16|574.16|577.64|573.64|578.17|574.17|577.47|573.47|29
1623134000000|2021-06-08 06:33:20|577.6|573.6|576.82|572.82|577.64|573.64|576.76|572.76|32
1623134010000|2021-06-08 06:33:30|576.87|572.87|576.75|572.75|576.92|572.92|576.67|572.67|30
1623134020000|2021-06-08 06:33:40|576.74|572.74|576.77|572.77|576.79|572.79|576.73|572.73|13
1623134030000|2021-06-08 06:33:50|576.76|572.76|577.21|573.21|577.21|573.21|576.76|572.76|27
1623134040000|2021-06-08 06:34:00|577.22|573.22|576.84|572.84|577.24|573.24|576.84|572.84|23
1623134050000|2021-06-08 06:34:10|576.83|572.83|576.47|572.47|576.83|572.83|576.47|572.47|22
1623134060000|2021-06-08 06:34:20|576.45|572.45|576.56|572.56|576.59|572.59|576.28|572.28|25
1623134070000|2021-06-08 06:34:30|576.58|572.58|576.9|572.9|576.9|572.9|576.58|572.58|18
1623134080000|2021-06-08 06:34:40|576.89|572.89|576.84|572.84|576.99|572.99|576.84|572.84|16
1623134090000|2021-06-08 06:34:50|576.76|572.76|576.97|572.97|576.97|572.97|576.63|572.63|27
1623134100000|2021-06-08 06:35:00|576.96|572.96|577.17|573.17|577.18|573.18|576.96|572.96|17
1623134110000|2021-06-08 06:35:10|577.28|573.28|578.06|574.06|578.16|574.16|577.26|573.26|26
1623134120000|2021-06-08 06:35:20|578.05|574.05|579.05|575.05|579.05|575.05|577.94|573.94|24
1623134130000|2021-06-08 06:35:30|579.06|575.06|579.45|575.45|579.63|575.63|579.06|575.06|21
1623134140000|2021-06-08 06:35:40|579.72|575.72|579.99|575.99|580.01|576.01|579.72|575.72|14
1623134150000|2021-06-08 06:35:50|580|576|579.98|575.98|580.02|576.02|579.93|575.93|7
1623134160000|2021-06-08 06:36:00|579.99|575.99|580.56|576.56|580.57|576.57|579.99|575.99|13
1623134170000|2021-06-08 06:36:10|580.45|576.45|580.47|576.47|580.53|576.53|580.34|576.34|23
1623134180000|2021-06-08 06:36:20|580.48|576.48|580.46|576.46|580.51|576.51|580.4|576.4|19
1623134190000|2021-06-08 06:36:30|580.47|576.47|580.29|576.29|580.51|576.51|580.22|576.22|25
1623134200000|2021-06-08 06:36:40|580.26|576.26|580.36|576.36|580.36|576.36|580.26|576.26|14
1623134210000|2021-06-08 06:36:50|580.38|576.38|580.69|576.69|580.69|576.69|580.38|576.38|22
1623134220000|2021-06-08 06:37:00|580.59|576.59|579.63|575.63|580.59|576.59|579.57|575.57|31
1623134230000|2021-06-08 06:37:10|579.49|575.49|579.36|575.36|579.55|575.55|579.33|575.33|21
1623134240000|2021-06-08 06:37:20|579.38|575.38|579.17|575.17|579.39|575.39|579.16|575.16|7
1623134250000|2021-06-08 06:37:30|579.16|575.16|579.41|575.41|579.45|575.45|579.16|575.16|21
1623134260000|2021-06-08 06:37:40|579.42|575.42|579.38|575.38|579.42|575.42|579.33|575.33|16
1623134270000|2021-06-08 06:37:50|579.36|575.36|579.14|575.14|579.36|575.36|579.12|575.12|17
1623134280000|2021-06-08 06:38:00|579.13|575.13|578.83|574.83|579.13|575.13|578.75|574.75|25
1623134290000|2021-06-08 06:38:10|578.86|574.86|579.08|575.08|579.17|575.17|578.86|574.86|22
1623134300000|2021-06-08 06:38:20|579.05|575.05|578.58|574.58|579.05|575.05|578.56|574.56|19
1623134310000|2021-06-08 06:38:30|578.57|574.57|578.87|574.87|578.88|574.88|578.57|574.57|15
1623134320000|2021-06-08 06:38:40|578.88|574.88|579.1|575.1|579.1|575.1|578.72|574.72|18
1623134330000|2021-06-08 06:38:50|579.05|575.05|579.01|575.01|579.06|575.06|578.94|574.94|15
1623134340000|2021-06-08 06:39:00|579.02|575.02|579.54|575.54|579.54|575.54|579.02|575.02|25
1623134350000|2021-06-08 06:39:10|579.55|575.55|579.6|575.6|579.61|575.61|579.54|575.54|9
1623134360000|2021-06-08 06:39:20|579.62|575.62|580.05|576.05|580.08|576.08|579.62|575.62|15
1623134370000|2021-06-08 06:39:30|580.02|576.02|580.38|576.38|580.38|576.38|580.01|576.01|21
1623134380000|2021-06-08 06:39:40|580.47|576.47|581.04|577.04|581.04|577.04|580.47|576.47|24
1623134390000|2021-06-08 06:39:50|581.05|577.05|581.31|577.31|581.33|577.33|580.96|576.96|23
1623134400000|2021-06-08 06:40:00|581.32|577.32|581.53|577.53|581.59|577.59|581.27|577.27|17
1623134410000|2021-06-08 06:40:10|581.51|577.51|581.26|577.26|581.51|577.51|581.26|577.26|20
1623134420000|2021-06-08 06:40:20|581.3|577.3|581.36|577.36|581.37|577.37|581.19|577.19|16
1623134430000|2021-06-08 06:40:30|581.32|577.32|581.45|577.45|581.45|577.45|581.32|577.32|12
1623134440000|2021-06-08 06:40:40|581.44|577.44|581.36|577.36|581.45|577.45|581.35|577.35|15
1623134450000|2021-06-08 06:40:50|581.34|577.34|580.37|576.37|581.35|577.35|580.37|576.37|33
1623134460000|2021-06-08 06:41:00|580.32|576.32|580.09|576.09|580.4|576.4|580.08|576.08|31
1623134470000|2021-06-08 06:41:10|580.1|576.1|579.82|575.82|580.15|576.15|579.82|575.82|27
1623134480000|2021-06-08 06:41:20|579.8|575.8|579.52|575.52|579.8|575.8|579.52|575.52|22
1623134490000|2021-06-08 06:41:30|579.53|575.53|579.64|575.64|579.79|575.79|579.46|575.46|27
1623134500000|2021-06-08 06:41:40|579.65|575.65|579.55|575.55|579.8|575.8|579.53|575.53|21
1623134510000|2021-06-08 06:41:50|579.53|575.53|579.2|575.2|579.53|575.53|579.18|575.18|20
1623134520000|2021-06-08 06:42:00|579.21|575.21|579.58|575.58|579.6|575.6|579.21|575.21|20
1623134530000|2021-06-08 06:42:10|579.56|575.56|580.34|576.34|580.37|576.37|579.56|575.56|25
1623134540000|2021-06-08 06:42:20|580.33|576.33|580|576|580.34|576.34|580|576|16
1623134550000|2021-06-08 06:42:30|579.97|575.97|580.08|576.08|580.21|576.21|579.97|575.97|24
1623134560000|2021-06-08 06:42:40|580.11|576.11|579.89|575.89|580.15|576.15|579.89|575.89|17
1623134570000|2021-06-08 06:42:50|579.83|575.83|579.64|575.64|579.87|575.87|579.63|575.63|23
1623134580000|2021-06-08 06:43:00|579.62|575.62|579|575|579.62|575.62|578.99|574.99|25
1623134590000|2021-06-08 06:43:10|578.93|574.93|579.09|575.09|579.09|575.09|578.92|574.92|23
1623134600000|2021-06-08 06:43:20|579.03|575.03|579.16|575.16|579.16|575.16|578.92|574.92|17
1623134610000|2021-06-08 06:43:30|579.17|575.17|579.14|575.14|579.18|575.18|579.13|575.13|8
1623134620000|2021-06-08 06:43:40|579.13|575.13|579.57|575.57|579.72|575.72|579.12|575.12|27
1623134630000|2021-06-08 06:43:50|579.58|575.58|579.23|575.23|579.7|575.7|579.2|575.2|26
1623134640000|2021-06-08 06:44:00|579.21|575.21|578.93|574.93|579.23|575.23|578.89|574.89|20
1623134650000|2021-06-08 06:44:10|578.89|574.89|578.62|574.62|578.89|574.89|578.53|574.53|26
1623134660000|2021-06-08 06:44:20|578.64|574.64|578.61|574.61|578.65|574.65|578.57|574.57|23
1623134670000|2021-06-08 06:44:30|578.6|574.6|578.48|574.48|578.62|574.62|578.48|574.48|21
1623134680000|2021-06-08 06:44:40|578.46|574.46|578.24|574.24|578.46|574.46|578.21|574.21|20
1623134690000|2021-06-08 06:44:50|578.25|574.25|578.07|574.07|578.37|574.37|578.06|574.06|24
1623134700000|2021-06-08 06:45:00|578.01|574.01|577.53|573.53|578.02|574.02|577.5|573.5|30
1623134710000|2021-06-08 06:45:10|577.52|573.52|577.16|573.16|577.53|573.53|577.16|573.16|31
1623134720000|2021-06-08 06:45:20|577.13|573.13|577.03|573.03|577.31|573.31|577.02|573.02|30
1623134730000|2021-06-08 06:45:30|577.02|573.02|576.97|572.97|577.14|573.14|576.84|572.84|30
1623134740000|2021-06-08 06:45:40|576.96|572.96|576.94|572.94|576.96|572.96|576.91|572.91|15
1623134750000|2021-06-08 06:45:50|576.97|572.97|576.93|572.93|577.29|573.29|576.93|572.93|27
1623134760000|2021-06-08 06:46:00|576.94|572.94|576.55|572.55|576.94|572.94|576.55|572.55|26
1623134770000|2021-06-08 06:46:10|576.57|572.57|576.11|572.11|576.57|572.57|576.11|572.11|33
1623134780000|2021-06-08 06:46:20|576.1|572.1|576.07|572.07|576.19|572.19|575.88|571.88|34
1623134790000|2021-06-08 06:46:30|576.03|572.03|575.92|571.92|576.1|572.1|575.86|571.86|27
1623134800000|2021-06-08 06:46:40|575.94|571.94|576.07|572.07|576.11|572.11|575.65|571.65|32
1623134810000|2021-06-08 06:46:50|575.97|571.97|575.9|571.9|576.13|572.13|575.9|571.9|26
1623134820000|2021-06-08 06:47:00|575.89|571.89|575.91|571.91|575.97|571.97|575.87|571.87|21
1623134830000|2021-06-08 06:47:10|575.9|571.9|575.99|571.99|576.08|572.08|575.9|571.9|14
1623134840000|2021-06-08 06:47:20|576|572|575.78|571.78|576.03|572.03|575.78|571.78|17
1623134850000|2021-06-08 06:47:30|575.79|571.79|575.73|571.73|575.84|571.84|575.72|571.72|14
1623134860000|2021-06-08 06:47:40|575.7|571.7|575.66|571.66|575.72|571.72|575.65|571.65|21
1623134870000|2021-06-08 06:47:50|575.73|571.73|575.66|571.66|575.88|571.88|575.66|571.66|30
1623134880000|2021-06-08 06:48:00|575.65|571.65|575.68|571.68|575.78|571.78|575.61|571.61|21
1623134890000|2021-06-08 06:48:10|575.69|571.69|575.65|571.65|575.69|571.69|575.51|571.51|17
1623134900000|2021-06-08 06:48:20|575.66|571.66|575.66|571.66|575.78|571.78|575.66|571.66|19
1623134910000|2021-06-08 06:48:30|575.65|571.65|575.17|571.17|575.66|571.66|575.08|571.08|23
1623134920000|2021-06-08 06:48:40|575.16|571.16|575.35|571.35|575.5|571.5|574.88|570.88|31
1623134930000|2021-06-08 06:48:50|575.34|571.34|575.1|571.1|575.41|571.41|575.1|571.1|28
1623134940000|2021-06-08 06:49:00|575.11|571.11|575.54|571.54|575.54|571.54|575.11|571.11|25
1623134950000|2021-06-08 06:49:10|575.55|571.55|575.49|571.49|575.65|571.65|575.49|571.49|27
1623134960000|2021-06-08 06:49:20|575.4|571.4|575.42|571.42|575.45|571.45|575.4|571.4|18
1623134970000|2021-06-08 06:49:30|575.41|571.41|575.5|571.5|575.53|571.53|575.34|571.34|15
1623134980000|2021-06-08 06:49:40|575.58|571.58|575.81|571.81|576.1|572.1|575.58|571.58|30
1623134990000|2021-06-08 06:49:50|575.74|571.74|575.23|571.23|575.74|571.74|575.23|571.23|26
1623135000000|2021-06-08 06:50:00|575.18|571.18|575.29|571.29|575.39|571.39|575.18|571.18|24
1623135010000|2021-06-08 06:50:10|575.14|571.14|574.65|570.65|575.16|571.16|574.65|570.65|20
1623135020000|2021-06-08 06:50:20|574.64|570.64|574.88|570.88|574.89|570.89|574.61|570.61|24
1623135030000|2021-06-08 06:50:30|574.89|570.89|574.88|570.88|574.98|570.98|574.82|570.82|28
1623135040000|2021-06-08 06:50:40|574.87|570.87|574.5|570.5|574.89|570.89|574.48|570.48|28
1623135050000|2021-06-08 06:50:50|574.51|570.51|573.94|569.94|574.51|570.51|573.93|569.93|27
1623135060000|2021-06-08 06:51:00|574|570|574.39|570.39|574.39|570.39|573.87|569.87|29
1623135070000|2021-06-08 06:51:10|574.38|570.38|574.79|570.79|574.85|570.85|574.31|570.31|23
1623135080000|2021-06-08 06:51:20|574.81|570.81|575.09|571.09|575.34|571.34|574.8|570.8|26
1623135090000|2021-06-08 06:51:30|575.08|571.08|575.06|571.06|575.19|571.19|574.89|570.89|34
1623135100000|2021-06-08 06:51:40|575.09|571.09|575.24|571.24|575.24|571.24|575.07|571.07|27
1623135110000|2021-06-08 06:51:50|575.21|571.21|575.22|571.22|575.25|571.25|575.21|571.21|19
1623135120000|2021-06-08 06:52:00|575.34|571.34|576.06|572.06|576.1|572.1|575.34|571.34|28
1623135130000|2021-06-08 06:52:10|576.05|572.05|576.41|572.41|576.41|572.41|576.04|572.04|30
1623135140000|2021-06-08 06:52:20|576.43|572.43|576.36|572.36|576.44|572.44|576.31|572.31|27
1623135150000|2021-06-08 06:52:30|576.37|572.37|576.3|572.3|576.42|572.42|576.28|572.28|26
1623135160000|2021-06-08 06:52:40|576.29|572.29|575.96|571.96|576.29|572.29|575.88|571.88|28
1623135170000|2021-06-08 06:52:50|575.97|571.97|576.12|572.12|576.25|572.25|575.97|571.97|24
1623135180000|2021-06-08 06:53:00|576.18|572.18|576.37|572.37|576.45|572.45|576.12|572.12|22
1623135190000|2021-06-08 06:53:10|576.38|572.38|576.6|572.6|576.6|572.6|576.38|572.38|15
1623135200000|2021-06-08 06:53:20|576.61|572.61|576.6|572.6|576.61|572.61|576.57|572.57|4
1623135210000|2021-06-08 06:53:30|576.59|572.59|576.34|572.34|576.59|572.59|576.34|572.34|23
1623135220000|2021-06-08 06:53:40|576.33|572.33|575.84|571.84|576.34|572.34|575.84|571.84|35
1623135230000|2021-06-08 06:53:50|575.83|571.83|576.1|572.1|576.16|572.16|575.81|571.81|28
1623135240000|2021-06-08 06:54:00|576.11|572.11|575.3|571.3|576.11|572.11|575.3|571.3|29
1623135250000|2021-06-08 06:54:10|575.31|571.31|575.05|571.05|575.39|571.39|574.85|570.85|26
1623135260000|2021-06-08 06:54:20|575.02|571.02|574.82|570.82|575.05|571.05|574.76|570.76|26
1623135270000|2021-06-08 06:54:30|574.8|570.8|574.59|570.59|574.82|570.82|574.53|570.53|31
1623135280000|2021-06-08 06:54:40|574.61|570.61|574.55|570.55|574.73|570.73|574.55|570.55|30
1623135290000|2021-06-08 06:54:50|574.54|570.54|574.03|570.03|574.59|570.59|573.89|569.89|30
1623135300000|2021-06-08 06:55:00|574.04|570.04|574.39|570.39|574.39|570.39|574.03|570.03|25
1623135310000|2021-06-08 06:55:10|574.44|570.44|574.47|570.47|574.73|570.73|574.31|570.31|26
1623135320000|2021-06-08 06:55:20|574.48|570.48|574.66|570.66|574.66|570.66|574.48|570.48|15
1623135330000|2021-06-08 06:55:30|574.64|570.64|574.67|570.67|574.68|570.68|574.64|570.64|16
1623135340000|2021-06-08 06:55:40|574.68|570.68|574.84|570.84|574.88|570.88|574.63|570.63|13
1623135350000|2021-06-08 06:55:50|575|571|575.29|571.29|575.29|571.29|575|571|17
1623135360000|2021-06-08 06:56:00|575.38|571.38|575.67|571.67|575.77|571.77|575.37|571.37|26
1623135370000|2021-06-08 06:56:10|575.65|571.65|575.81|571.81|575.82|571.82|575.58|571.58|24
1623135380000|2021-06-08 06:56:20|575.82|571.82|575.77|571.77|575.82|571.82|575.7|571.7|15
1623135390000|2021-06-08 06:56:30|575.73|571.73|575.37|571.37|575.77|571.77|575.33|571.33|27
1623135400000|2021-06-08 06:56:40|575.36|571.36|575.16|571.16|575.44|571.44|575.14|571.14|22
1623135410000|2021-06-08 06:56:50|575.15|571.15|574.98|570.98|575.15|571.15|574.98|570.98|23
1623135420000|2021-06-08 06:57:00|574.97|570.97|574.75|570.75|574.98|570.98|574.73|570.73|21
1623135430000|2021-06-08 06:57:10|574.63|570.63|574.34|570.34|574.65|570.65|574.24|570.24|24
1623135440000|2021-06-08 06:57:20|574.2|570.2|574.03|570.03|574.26|570.26|573.67|569.67|32
1623135450000|2021-06-08 06:57:30|574|570|573.72|569.72|574.11|570.11|573.66|569.66|33
1623135460000|2021-06-08 06:57:40|573.73|569.73|573.74|569.74|573.83|569.83|573.58|569.58|27
1623135470000|2021-06-08 06:57:50|573.71|569.71|573.55|569.55|573.71|569.71|573.53|569.53|20
1623135480000|2021-06-08 06:58:00|573.54|569.54|574|570|574.01|570.01|573.53|569.53|20
1623135490000|2021-06-08 06:58:10|573.98|569.98|574.33|570.33|574.33|570.33|573.95|569.95|25
1623135500000|2021-06-08 06:58:20|574.32|570.32|574.44|570.44|574.51|570.51|574.32|570.32|17
1623135510000|2021-06-08 06:58:30|574.43|570.43|574.75|570.75|574.76|570.76|574.31|570.31|21
1623135520000|2021-06-08 06:58:40|574.72|570.72|574.13|570.13|574.76|570.76|574.12|570.12|27
1623135530000|2021-06-08 06:58:50|574.21|570.21|573.48|569.48|574.21|570.21|573.48|569.48|26
1623135540000|2021-06-08 06:59:00|573.54|569.54|573.43|569.43|573.62|569.62|573.32|569.32|29
1623135550000|2021-06-08 06:59:10|573.42|569.42|573.4|569.4|573.43|569.43|573.3|569.3|28
1623135560000|2021-06-08 06:59:20|573.37|569.37|573.19|569.19|573.37|569.37|573.1|569.1|22
1623135570000|2021-06-08 06:59:30|573.2|569.2|573.36|569.36|573.63|569.63|573.2|569.2|25
1623135580000|2021-06-08 06:59:40|573.37|569.37|573.58|569.58|573.58|569.58|573.3|569.3|25
1623135590000|2021-06-08 06:59:50|573.59|569.59|573.48|569.48|573.66|569.66|573.47|569.47|27
1623135600000|2021-06-08 07:00:00|573.47|569.47|573.59|569.59|573.59|569.59|573.45|569.45|16
1623135610000|2021-06-08 07:00:10|573.66|569.66|573.83|569.83|574.19|570.19|573.61|569.61|29
1623135620000|2021-06-08 07:00:20|573.84|569.84|573.8|569.8|574.38|570.38|573.8|569.8|28
1623135630000|2021-06-08 07:00:30|573.81|569.81|573.35|569.35|573.81|569.81|573.33|569.33|28
1623135640000|2021-06-08 07:00:40|573.37|569.37|573.19|569.19|573.37|569.37|573.05|569.05|32
1623135650000|2021-06-08 07:00:50|573.31|569.31|573.14|569.14|573.32|569.32|573.13|569.13|27
1623135660000|2021-06-08 07:01:00|573.13|569.13|571.84|567.84|573.16|569.16|571.8|567.8|31
1623135670000|2021-06-08 07:01:10|571.85|567.85|571.91|567.91|572.08|568.08|571.85|567.85|26
1623135680000|2021-06-08 07:01:20|571.95|567.95|571.6|567.6|572|568|571.53|567.53|30
1623135690000|2021-06-08 07:01:30|571.59|567.59|571.82|567.82|571.82|567.82|571.57|567.57|20
1623135700000|2021-06-08 07:01:40|571.83|567.83|572.79|568.79|572.79|568.79|571.83|567.83|22
1623135710000|2021-06-08 07:01:50|572.9|568.9|572.59|568.59|573.42|569.42|572.57|568.57|23
1623135720000|2021-06-08 07:02:00|572.6|568.6|571.84|567.84|572.6|568.6|571.77|567.77|32
1623135730000|2021-06-08 07:02:10|571.78|567.78|571.54|567.54|571.78|567.78|571.44|567.44|27
1623135740000|2021-06-08 07:02:20|571.48|567.48|571.04|567.04|571.53|567.53|570.82|566.82|34
1623135750000|2021-06-08 07:02:30|571.13|567.13|571.19|567.19|571.28|567.28|571.04|567.04|22
1623135760000|2021-06-08 07:02:40|571.21|567.21|571.58|567.58|571.6|567.6|571.14|567.14|32
1623135770000|2021-06-08 07:02:50|571.56|567.56|571.21|567.21|571.64|567.64|571.17|567.17|33
1623135780000|2021-06-08 07:03:00|571.23|567.23|571.21|567.21|571.23|567.23|571.17|567.17|25
1623135790000|2021-06-08 07:03:10|571.2|567.2|571.04|567.04|571.2|567.2|571|567|29
1623135800000|2021-06-08 07:03:20|571.01|567.01|571.15|567.15|571.15|567.15|570.69|566.69|33
1623135810000|2021-06-08 07:03:30|571.18|567.18|570.99|566.99|571.47|567.47|570.86|566.86|33
1623135820000|2021-06-08 07:03:40|571.01|567.01|571.09|567.09|571.13|567.13|570.95|566.95|25
1623135830000|2021-06-08 07:03:50|571.12|567.12|571.23|567.23|571.4|567.4|571.07|567.07|31
1623135840000|2021-06-08 07:04:00|571.19|567.19|571.79|567.79|572.01|568.01|571.18|567.18|29
1623135850000|2021-06-08 07:04:10|571.8|567.8|571.86|567.86|571.86|567.86|571.56|567.56|28
1623135860000|2021-06-08 07:04:20|571.87|567.87|571.74|567.74|571.87|567.87|571.73|567.73|23
1623135870000|2021-06-08 07:04:30|571.73|567.73|572.28|568.28|572.33|568.33|571.73|567.73|24
1623135880000|2021-06-08 07:04:40|572.29|568.29|571.73|567.73|572.33|568.33|571.7|567.7|29
1623135890000|2021-06-08 07:04:50|571.65|567.65|571.12|567.12|571.68|567.68|571.02|567.02|33
1623135900000|2021-06-08 07:05:00|571.02|567.02|570.94|566.94|571.02|567.02|570.86|566.86|28
1623135910000|2021-06-08 07:05:10|570.91|566.91|570.68|566.68|570.92|566.92|570.56|566.56|31
1623135920000|2021-06-08 07:05:20|570.66|566.66|570.35|566.35|570.66|566.66|570.28|566.28|30
1623135930000|2021-06-08 07:05:30|570.34|566.34|569.42|565.42|570.34|566.34|569.42|565.42|29
1623135940000|2021-06-08 07:05:40|569.36|565.36|569.47|565.47|569.58|565.58|569.24|565.24|37
1623135950000|2021-06-08 07:05:50|569.45|565.45|569.61|565.61|569.74|565.74|569.32|565.32|27
1623135960000|2021-06-08 07:06:00|569.63|565.63|567.68|563.68|569.63|565.63|567.68|563.68|39
1623135970000|2021-06-08 07:06:10|567.55|563.55|567.44|563.44|567.56|563.56|567.21|563.21|33
1623135980000|2021-06-08 07:06:20|567.43|563.43|567.41|563.41|567.82|563.82|567.23|563.23|37
1623135990000|2021-06-08 07:06:30|567.39|563.39|567.06|563.06|567.58|563.58|566.6|562.6|38
1623136000000|2021-06-08 07:06:40|567.08|563.08|567.67|563.67|567.79|563.79|567.06|563.06|29
1623136010000|2021-06-08 07:06:50|567.63|563.63|567.78|563.78|567.85|563.85|567.45|563.45|32
1623136020000|2021-06-08 07:07:00|567.77|563.77|568.62|564.62|568.62|564.62|567.65|563.65|37
1623136030000|2021-06-08 07:07:10|568.63|564.63|568.69|564.69|568.89|564.89|568.32|564.32|26
1623136040000|2021-06-08 07:07:20|568.66|564.66|567.75|563.75|568.66|564.66|567.74|563.74|31
1623136050000|2021-06-08 07:07:30|567.66|563.66|567.72|563.72|567.84|563.84|567.47|563.47|29
1623136060000|2021-06-08 07:07:40|567.77|563.77|568.05|564.05|568.05|564.05|567.59|563.59|24
1623136070000|2021-06-08 07:07:50|568.07|564.07|568.51|564.51|568.53|564.53|568.07|564.07|33
1623136080000|2021-06-08 07:08:00|568.52|564.52|570.8|566.8|570.8|566.8|568.19|564.19|33
1623136090000|2021-06-08 07:08:10|570.73|566.73|571.16|567.16|571.16|567.16|570.73|566.73|15
1623136100000|2021-06-08 07:08:20|571.03|567.03|571.14|567.14|571.46|567.46|571.03|567.03|17
1623136110000|2021-06-08 07:08:30|571.16|567.16|570.96|566.96|571.16|567.16|570.81|566.81|27
1623136120000|2021-06-08 07:08:40|570.94|566.94|571.02|567.02|571.49|567.49|570.85|566.85|34
1623136130000|2021-06-08 07:08:50|570.92|566.92|571.04|567.04|571.12|567.12|570.92|566.92|25
1623136140000|2021-06-08 07:09:00|571.02|567.02|570.82|566.82|571.03|567.03|570.7|566.7|35
1623136150000|2021-06-08 07:09:10|570.8|566.8|571.86|567.86|571.86|567.86|570.79|566.79|34
1623136160000|2021-06-08 07:09:20|571.92|567.92|572.39|568.39|572.47|568.47|571.92|567.92|32
1623136170000|2021-06-08 07:09:30|572.4|568.4|572.93|568.93|572.93|568.93|572.36|568.36|31
1623136180000|2021-06-08 07:09:40|572.89|568.89|573.64|569.64|573.73|569.73|572.89|568.89|33
1623136190000|2021-06-08 07:09:50|573.72|569.72|573.85|569.85|573.95|569.95|573.69|569.69|29
1623136200000|2021-06-08 07:10:00|573.82|569.82|574.46|570.46|574.46|570.46|573.69|569.69|34
1623136210000|2021-06-08 07:10:10|574.55|570.55|575.55|571.55|575.61|571.61|574.54|570.54|33
1623136220000|2021-06-08 07:10:20|575.57|571.57|574.85|570.85|575.65|571.65|574.85|570.85|23
1623136230000|2021-06-08 07:10:30|574.84|570.84|575.54|571.54|575.76|571.76|574.73|570.73|33
1623136240000|2021-06-08 07:10:40|575.13|571.13|576.65|572.65|576.75|572.75|575.07|571.07|38
1623136250000|2021-06-08 07:10:50|576.67|572.67|576.2|572.2|576.67|572.67|575.81|571.81|37
1623136260000|2021-06-08 07:11:00|576.21|572.21|575.41|571.41|576.34|572.34|575.41|571.41|33
1623136270000|2021-06-08 07:11:10|575.43|571.43|576.18|572.18|576.26|572.26|575.39|571.39|35
1623136280000|2021-06-08 07:11:20|576.07|572.07|575.07|571.07|576.12|572.12|574.94|570.94|38
1623136290000|2021-06-08 07:11:30|575.18|571.18|574.68|570.68|575.19|571.19|574.6|570.6|24
1623136300000|2021-06-08 07:11:40|574.67|570.67|575.19|571.19|575.27|571.27|574.66|570.66|33
1623136310000|2021-06-08 07:11:50|575.21|571.21|575.69|571.69|575.69|571.69|575.17|571.17|33
1623136320000|2021-06-08 07:12:00|575.82|571.82|576.37|572.37|576.37|572.37|575.41|571.41|30
1623136330000|2021-06-08 07:12:10|576.38|572.38|578.39|574.39|578.52|574.52|576.38|572.38|40
1623136340000|2021-06-08 07:12:20|578.61|574.61|579.08|575.08|579.48|575.48|578.61|574.61|34
1623136350000|2021-06-08 07:12:30|578.97|574.97|578.51|574.51|579.12|575.12|578.48|574.48|28
1623136360000|2021-06-08 07:12:40|578.52|574.52|578.79|574.79|578.83|574.83|578.52|574.52|31
1623136370000|2021-06-08 07:12:50|578.78|574.78|578.95|574.95|579.01|575.01|578.76|574.76|27
1623136380000|2021-06-08 07:13:00|578.77|574.77|578.78|574.78|578.78|574.78|578.22|574.22|29
1623136390000|2021-06-08 07:13:10|578.79|574.79|578.8|574.8|578.98|574.98|578.69|574.69|29
1623136400000|2021-06-08 07:13:20|578.81|574.81|579.14|575.14|579.23|575.23|578.71|574.71|37
1623136410000|2021-06-08 07:13:30|579.18|575.18|579.3|575.3|579.37|575.37|579.18|575.18|25
1623136420000|2021-06-08 07:13:40|579.29|575.29|579.4|575.4|579.45|575.45|579.23|575.23|32
1623136430000|2021-06-08 07:13:50|579.41|575.41|579.55|575.55|579.55|575.55|579.38|575.38|30
1623136440000|2021-06-08 07:14:00|579.54|575.54|578.98|574.98|579.54|575.54|578.98|574.98|27
1623136450000|2021-06-08 07:14:10|578.97|574.97|579.18|575.18|579.18|575.18|578.67|574.67|30
1623136460000|2021-06-08 07:14:20|579.32|575.32|579.9|575.9|579.9|575.9|579.29|575.29|24
1623136470000|2021-06-08 07:14:30|579.91|575.91|579.66|575.66|580.03|576.03|579.65|575.65|29
1623136480000|2021-06-08 07:14:40|579.87|575.87|579.9|575.9|579.96|575.96|579.77|575.77|21
1623136490000|2021-06-08 07:14:50|579.91|575.91|580.86|576.86|580.86|576.86|579.88|575.88|28
1623136500000|2021-06-08 07:15:00|580.89|576.89|580.25|576.25|580.9|576.9|580.24|576.24|31
1623136510000|2021-06-08 07:15:10|580.26|576.26|579.63|575.63|580.26|576.26|579.39|575.39|32
1623136520000|2021-06-08 07:15:20|579.64|575.64|580.37|576.37|580.37|576.37|579.59|575.59|37
1623136530000|2021-06-08 07:15:30|580.35|576.35|580.59|576.59|580.65|576.65|580.3|576.3|24
1623136540000|2021-06-08 07:15:40|580.52|576.52|581.08|577.08|581.31|577.31|580.52|576.52|32
1623136550000|2021-06-08 07:15:50|581.09|577.09|582.22|578.22|582.22|578.22|581.09|577.09|34
1623136560000|2021-06-08 07:16:00|582.45|578.45|582.09|578.09|582.48|578.48|581.86|577.86|28
1623136570000|2021-06-08 07:16:10|582.08|578.08|581.71|577.71|582.08|578.08|581.46|577.46|33
1623136580000|2021-06-08 07:16:20|581.72|577.72|581.28|577.28|581.89|577.89|581.15|577.15|36
1623136590000|2021-06-08 07:16:30|581.27|577.27|581.58|577.58|581.58|577.58|581.09|577.09|32
1623136600000|2021-06-08 07:16:40|581.62|577.62|581.37|577.37|581.86|577.86|581.37|577.37|27
1623136610000|2021-06-08 07:16:50|581.39|577.39|581.16|577.16|581.39|577.39|580.94|576.94|27
1623136620000|2021-06-08 07:17:00|581.22|577.22|580.48|576.48|581.35|577.35|580.36|576.36|31
1623136630000|2021-06-08 07:17:10|580.49|576.49|580.64|576.64|580.65|576.65|580.3|576.3|31
1623136640000|2021-06-08 07:17:20|580.51|576.51|580.28|576.28|580.55|576.55|580.1|576.1|33
1623136650000|2021-06-08 07:17:30|580.22|576.22|579.8|575.8|580.26|576.26|579.71|575.71|32
1623136660000|2021-06-08 07:17:40|579.81|575.81|579.54|575.54|579.82|575.82|579.41|575.41|23
1623136670000|2021-06-08 07:17:50|579.62|575.62|580.44|576.44|580.44|576.44|579.6|575.6|24
1623136680000|2021-06-08 07:18:00|580.43|576.43|581.9|577.9|581.93|577.93|580.43|576.43|32
1623136690000|2021-06-08 07:18:10|581.92|577.92|581.47|577.47|581.92|577.92|581.44|577.44|27
1623136700000|2021-06-08 07:18:20|581.44|577.44|581.72|577.72|581.72|577.72|581.35|577.35|32
1623136710000|2021-06-08 07:18:30|581.83|577.83|581.87|577.87|581.96|577.96|581.73|577.73|24
1623136720000|2021-06-08 07:18:40|581.89|577.89|581.43|577.43|581.91|577.91|581.4|577.4|33
1623136730000|2021-06-08 07:18:50|581.42|577.42|580.83|576.83|581.42|577.42|580.75|576.75|24
1623136740000|2021-06-08 07:19:00|580.78|576.78|581.03|577.03|581.03|577.03|580.76|576.76|26
1623136750000|2021-06-08 07:19:10|581.02|577.02|580.28|576.28|581.03|577.03|580.21|576.21|28
1623136760000|2021-06-08 07:19:20|580.25|576.25|579.88|575.88|580.32|576.32|579.83|575.83|30
1623136770000|2021-06-08 07:19:30|579.89|575.89|580.77|576.77|580.77|576.77|579.89|575.89|31
1623136780000|2021-06-08 07:19:40|580.74|576.74|580.7|576.7|580.85|576.85|580.55|576.55|28
1623136790000|2021-06-08 07:19:50|580.71|576.71|581.47|577.47|581.88|577.88|580.71|576.71|31
1623136800000|2021-06-08 07:20:00|581.45|577.45|581.24|577.24|581.46|577.46|581.16|577.16|29
1623136810000|2021-06-08 07:20:10|581.17|577.17|580.41|576.41|581.17|577.17|580.4|576.4|30
1623136820000|2021-06-08 07:20:20|580.32|576.32|580.62|576.62|580.66|576.66|580.32|576.32|30
1623136830000|2021-06-08 07:20:30|580.63|576.63|580.62|576.62|581.02|577.02|580.55|576.55|31
1623136840000|2021-06-08 07:20:40|580.63|576.63|580.3|576.3|580.63|576.63|580.3|576.3|27
1623136850000|2021-06-08 07:20:50|580.28|576.28|579.92|575.92|580.28|576.28|579.88|575.88|33
1623136860000|2021-06-08 07:21:00|579.9|575.9|580.24|576.24|580.28|576.28|579.9|575.9|29
1623136870000|2021-06-08 07:21:10|580.21|576.21|579.83|575.83|580.22|576.22|579.76|575.76|27
1623136880000|2021-06-08 07:21:20|579.82|575.82|579.81|575.81|579.84|575.84|579.73|575.73|28
1623136890000|2021-06-08 07:21:30|579.8|575.8|580.05|576.05|580.08|576.08|579.79|575.79|23
1623136900000|2021-06-08 07:21:40|580.08|576.08|580.33|576.33|580.42|576.42|580|576|24
1623136910000|2021-06-08 07:21:50|580.35|576.35|580.56|576.56|580.56|576.56|580.35|576.35|18
1623136920000|2021-06-08 07:22:00|580.63|576.63|580.94|576.94|580.94|576.94|580.63|576.63|21
1623136930000|2021-06-08 07:22:10|580.93|576.93|580.93|576.93|581.07|577.07|580.93|576.93|18
1623136940000|2021-06-08 07:22:20|581.04|577.04|581.87|577.87|581.87|577.87|580.93|576.93|22
1623136950000|2021-06-08 07:22:30|581.86|577.86|581.77|577.77|581.9|577.9|581.68|577.68|27
1623136960000|2021-06-08 07:22:40|581.75|577.75|581.62|577.62|581.75|577.75|581.45|577.45|18
1623136970000|2021-06-08 07:22:50|581.63|577.63|581.62|577.62|581.66|577.66|581.28|577.28|27
1623136980000|2021-06-08 07:23:00|581.61|577.61|581.55|577.55|581.63|577.63|581.35|577.35|25
1623136990000|2021-06-08 07:23:10|581.52|577.52|581.88|577.88|581.94|577.94|581.51|577.51|26
1623137000000|2021-06-08 07:23:20|581.87|577.87|582.11|578.11|582.12|578.12|581.87|577.87|24
1623137010000|2021-06-08 07:23:30|582.12|578.12|582.07|578.07|582.12|578.12|581.92|577.92|23
1623137020000|2021-06-08 07:23:40|582.12|578.12|582.47|578.47|582.78|578.78|582.12|578.12|22
1623137030000|2021-06-08 07:23:50|582.59|578.59|582.06|578.06|582.59|578.59|581.95|577.95|32
1623137040000|2021-06-08 07:24:00|582.04|578.04|581.81|577.81|582.14|578.14|581.8|577.8|27
1623137050000|2021-06-08 07:24:10|581.8|577.8|581.73|577.73|581.84|577.84|581.62|577.62|29
1623137060000|2021-06-08 07:24:20|581.74|577.74|581.79|577.79|581.89|577.89|581.67|577.67|27
1623137070000|2021-06-08 07:24:30|581.81|577.81|582.25|578.25|582.25|578.25|581.8|577.8|19
1623137080000|2021-06-08 07:24:40|582.33|578.33|582.5|578.5|582.5|578.5|582.32|578.32|19
1623137090000|2021-06-08 07:24:50|582.53|578.53|583.13|579.13|583.14|579.14|582.45|578.45|29
1623137100000|2021-06-08 07:25:00|583.03|579.03|585.33|581.33|585.33|581.33|583.03|579.03|32
1623137110000|2021-06-08 07:25:10|585.32|581.32|585.11|581.11|585.32|581.32|584.71|580.71|30
1623137120000|2021-06-08 07:25:20|585.19|581.19|586.1|582.1|586.1|582.1|585.01|581.01|21
1623137130000|2021-06-08 07:25:30|586.58|582.58|587.23|583.23|587.61|583.61|585.4|581.4|23
1623137140000|2021-06-08 07:25:40|587.49|583.49|586.61|582.61|587.49|583.49|586.54|582.54|33
1623137150000|2021-06-08 07:25:50|586.56|582.56|586.57|582.57|586.57|582.57|586.35|582.35|30
1623137160000|2021-06-08 07:26:00|586.56|582.56|586.28|582.28|586.63|582.63|586.28|582.28|27
1623137170000|2021-06-08 07:26:10|586.2|582.2|586.33|582.33|586.34|582.34|585.93|581.93|32
1623137180000|2021-06-08 07:26:20|586.34|582.34|585.62|581.62|586.34|582.34|585.51|581.51|33
1623137190000|2021-06-08 07:26:30|585.64|581.64|585.97|581.97|585.98|581.98|585.48|581.48|26
1623137200000|2021-06-08 07:26:40|585.98|581.98|587.63|583.63|587.63|583.63|585.98|581.98|31
1623137210000|2021-06-08 07:26:50|587.56|583.56|587.47|583.47|588.64|584.64|587.43|583.43|33
1623137220000|2021-06-08 07:27:00|588.28|584.28|588.3|584.3|588.35|584.35|587.32|583.32|33
1623137230000|2021-06-08 07:27:10|588.29|584.29|587.72|583.72|588.37|584.37|587.72|583.72|34
1623137240000|2021-06-08 07:27:20|587.6|583.6|588.02|584.02|588.11|584.11|587.46|583.46|31
1623137250000|2021-06-08 07:27:30|588.08|584.08|587.88|583.88|588.26|584.26|587.88|583.88|24
1623137260000|2021-06-08 07:27:40|587.83|583.83|586.56|582.56|587.85|583.85|586.54|582.54|32
1623137270000|2021-06-08 07:27:50|586.64|582.64|586.73|582.73|587.12|583.12|586.61|582.61|33
1623137280000|2021-06-08 07:28:00|586.74|582.74|587.49|583.49|587.89|583.89|586.74|582.74|32
1623137290000|2021-06-08 07:28:10|587.47|583.47|587.37|583.37|587.49|583.49|587.13|583.13|31
1623137300000|2021-06-08 07:28:20|587.44|583.44|587.07|583.07|587.63|583.63|587.07|583.07|30
1623137310000|2021-06-08 07:28:30|587.06|583.06|587.48|583.48|587.56|583.56|586.96|582.96|30
1623137320000|2021-06-08 07:28:40|587.45|583.45|586.72|582.72|587.45|583.45|586.59|582.59|30
1623137330000|2021-06-08 07:28:50|586.67|582.67|586.16|582.16|586.9|582.9|586.16|582.16|28
1623137340000|2021-06-08 07:29:00|586.17|582.17|585.47|581.47|586.21|582.21|585.46|581.46|26
1623137350000|2021-06-08 07:29:10|585.65|581.65|587.32|583.32|587.32|583.32|585.65|581.65|32
1623137360000|2021-06-08 07:29:20|587.52|583.52|587.28|583.28|587.61|583.61|587.14|583.14|37
1623137370000|2021-06-08 07:29:30|587.3|583.3|587.39|583.39|587.55|583.55|587.29|583.29|30
1623137380000|2021-06-08 07:29:40|587.37|583.37|587.1|583.1|587.37|583.37|587.08|583.08|25
1623137390000|2021-06-08 07:29:50|587.08|583.08|586.59|582.59|587.09|583.09|586.56|582.56|24
1623137400000|2021-06-08 07:30:00|586.6|582.6|587.24|583.24|587.25|583.25|586.58|582.58|24
1623137410000|2021-06-08 07:30:10|587.21|583.21|587.06|583.06|587.22|583.22|586.99|582.99|24
1623137420000|2021-06-08 07:30:20|587.05|583.05|586.86|582.86|587.05|583.05|586.76|582.76|21
1623137430000|2021-06-08 07:30:30|586.87|582.87|587.11|583.11|587.23|583.23|586.87|582.87|22
1623137440000|2021-06-08 07:30:40|587.14|583.14|587.19|583.19|587.2|583.2|587.14|583.14|10
1623137450000|2021-06-08 07:30:50|587.18|583.18|587.33|583.33|587.36|583.36|587.18|583.18|22
1623137460000|2021-06-08 07:31:00|587.57|583.57|587.53|583.53|588.1|584.1|587.52|583.52|26
1623137470000|2021-06-08 07:31:10|587.49|583.49|587.28|583.28|587.53|583.53|587.2|583.2|31
1623137480000|2021-06-08 07:31:20|587.25|583.25|587.17|583.17|587.26|583.26|587.14|583.14|33
1623137490000|2021-06-08 07:31:30|587.16|583.16|586.71|582.71|587.16|583.16|586.7|582.7|26
1623137500000|2021-06-08 07:31:40|586.72|582.72|586.81|582.81|586.87|582.87|586.71|582.71|23
1623137510000|2021-06-08 07:31:50|586.75|582.75|586.8|582.8|586.8|582.8|586.51|582.51|23
1623137520000|2021-06-08 07:32:00|586.79|582.79|586.99|582.99|587.27|583.27|586.79|582.79|24
1623137530000|2021-06-08 07:32:10|587|583|587.6|583.6|587.96|583.96|586.79|582.79|25
1623137540000|2021-06-08 07:32:20|587.56|583.56|587.32|583.32|587.65|583.65|587.32|583.32|30
1623137550000|2021-06-08 07:32:30|587.29|583.29|587.48|583.48|587.62|583.62|587.29|583.29|27
1623137560000|2021-06-08 07:32:40|587.46|583.46|586.95|582.95|587.49|583.49|586.92|582.92|36
1623137570000|2021-06-08 07:32:50|586.97|582.97|586.98|582.98|587.2|583.2|586.96|582.96|29
1623137580000|2021-06-08 07:33:00|586.82|582.82|586.56|582.56|586.91|582.91|586.45|582.45|28
1623137590000|2021-06-08 07:33:10|586.55|582.55|586.95|582.95|586.95|582.95|586.55|582.55|20
1623137600000|2021-06-08 07:33:20|586.97|582.97|587.43|583.43|587.56|583.56|586.97|582.97|22
1623137610000|2021-06-08 07:33:30|587.48|583.48|587.39|583.39|587.48|583.48|587.31|583.31|29
1623137620000|2021-06-08 07:33:40|587.37|583.37|587.32|583.32|587.45|583.45|587.32|583.32|17
1623137630000|2021-06-08 07:33:50|587.31|583.31|587.43|583.43|587.45|583.45|587.31|583.31|23
1623137640000|2021-06-08 07:34:00|587.42|583.42|587.25|583.25|587.44|583.44|587.23|583.23|24
1623137650000|2021-06-08 07:34:10|587.24|583.24|587.2|583.2|587.29|583.29|587.2|583.2|20
1623137660000|2021-06-08 07:34:20|587.21|583.21|587.14|583.14|587.24|583.24|587.11|583.11|18
1623137670000|2021-06-08 07:34:30|587.13|583.13|587.23|583.23|587.23|583.23|587.11|583.11|21
1623137680000|2021-06-08 07:34:40|587.24|583.24|587.26|583.26|587.29|583.29|587.23|583.23|20
1623137690000|2021-06-08 07:34:50|587.32|583.32|587.31|583.31|587.33|583.33|587.27|583.27|19
1623137700000|2021-06-08 07:35:00|587.3|583.3|586.62|582.62|587.34|583.34|586.59|582.59|33
1623137710000|2021-06-08 07:35:10|586.61|582.61|586.53|582.53|586.61|582.61|586.52|582.52|29
1623137720000|2021-06-08 07:35:20|586.56|582.56|585.57|581.57|586.57|582.57|585.57|581.57|28
1623137730000|2021-06-08 07:35:30|585.53|581.53|584.71|580.71|585.59|581.59|584.71|580.71|34
1623137740000|2021-06-08 07:35:40|584.65|580.65|585.3|581.3|585.3|581.3|584.54|580.54|26
1623137750000|2021-06-08 07:35:50|585.32|581.32|585.55|581.55|585.71|581.71|585.31|581.31|27
1623137760000|2021-06-08 07:36:00|585.61|581.61|585.62|581.62|585.8|581.8|585.43|581.43|26
1623137770000|2021-06-08 07:36:10|585.81|581.81|585.5|581.5|585.81|581.81|585.5|581.5|24
1623137780000|2021-06-08 07:36:20|585.49|581.49|585.22|581.22|585.49|581.49|585.11|581.11|26
1623137790000|2021-06-08 07:36:30|585.14|581.14|584.72|580.72|585.14|581.14|584.72|580.72|22
1623137800000|2021-06-08 07:36:40|584.71|580.71|584.61|580.61|584.72|580.72|584.45|580.45|25
1623137810000|2021-06-08 07:36:50|584.46|580.46|583.99|579.99|584.46|580.46|583.9|579.9|29
1623137820000|2021-06-08 07:37:00|584|580|584.94|580.94|584.94|580.94|583.83|579.83|30
1623137830000|2021-06-08 07:37:10|584.95|580.95|585.06|581.06|585.17|581.17|584.89|580.89|30
1623137840000|2021-06-08 07:37:20|585.07|581.07|586.36|582.36|586.36|582.36|585.05|581.05|30
1623137850000|2021-06-08 07:37:30|586.37|582.37|586.01|582.01|586.44|582.44|586.01|582.01|20
1623137860000|2021-06-08 07:37:40|585.99|581.99|584.89|580.89|585.99|581.99|584.89|580.89|32
1623137870000|2021-06-08 07:37:50|584.93|580.93|584.36|580.36|584.93|580.93|584.36|580.36|35
1623137880000|2021-06-08 07:38:00|584.38|580.38|584.77|580.77|584.77|580.77|584.34|580.34|28
1623137890000|2021-06-08 07:38:10|584.81|580.81|585.28|581.28|585.28|581.28|584.81|580.81|27
1623137900000|2021-06-08 07:38:20|585.32|581.32|585.63|581.63|585.71|581.71|585.27|581.27|28
1623137910000|2021-06-08 07:38:30|585.64|581.64|585.1|581.1|585.7|581.7|585.1|581.1|34
1623137920000|2021-06-08 07:38:40|585.11|581.11|584.82|580.82|585.11|581.11|584.78|580.78|26
1623137930000|2021-06-08 07:38:50|584.87|580.87|585.18|581.18|585.19|581.19|584.82|580.82|29
1623137940000|2021-06-08 07:39:00|585.2|581.2|585.63|581.63|585.63|581.63|585.12|581.12|27
1623137950000|2021-06-08 07:39:10|585.69|581.69|585.17|581.17|585.69|581.69|585.09|581.09|24
1623137960000|2021-06-08 07:39:20|585.16|581.16|584.35|580.35|585.17|581.17|584.31|580.31|30
1623137970000|2021-06-08 07:39:30|584.37|580.37|584.76|580.76|584.76|580.76|584.36|580.36|28
1623137980000|2021-06-08 07:39:40|584.79|580.79|585.68|581.68|585.74|581.74|584.74|580.74|28
1623137990000|2021-06-08 07:39:50|585.67|581.67|585.25|581.25|585.68|581.68|585.08|581.08|23
1623138000000|2021-06-08 07:40:00|585.2|581.2|585.92|581.92|585.93|581.93|585.2|581.2|30
1623138010000|2021-06-08 07:40:10|585.95|581.95|586.37|582.37|586.37|582.37|585.95|581.95|14
1623138020000|2021-06-08 07:40:20|586.38|582.38|586.73|582.73|587.04|583.04|586.38|582.38|29
1623138030000|2021-06-08 07:40:30|586.66|582.66|585.45|581.45|586.71|582.71|585.44|581.44|29
1623138040000|2021-06-08 07:40:40|585.47|581.47|585.63|581.63|585.69|581.69|585.29|581.29|25
1623138050000|2021-06-08 07:40:50|585.62|581.62|586.18|582.18|586.21|582.21|585.62|581.62|22
1623138060000|2021-06-08 07:41:00|586.16|582.16|586.45|582.45|586.64|582.64|586.11|582.11|30
1623138070000|2021-06-08 07:41:10|586.3|582.3|585.45|581.45|586.3|582.3|585.45|581.45|34
1623138080000|2021-06-08 07:41:20|585.44|581.44|585.46|581.46|585.5|581.5|585.22|581.22|32
1623138090000|2021-06-08 07:41:30|585.45|581.45|585.45|581.45|585.59|581.59|585.42|581.42|23
1623138100000|2021-06-08 07:41:40|585.44|581.44|585.54|581.54|585.57|581.57|585.4|581.4|24
1623138110000|2021-06-08 07:41:50|585.53|581.53|585.2|581.2|585.55|581.55|585.17|581.17|28
1623138120000|2021-06-08 07:42:00|585.19|581.19|584.5|580.5|585.2|581.2|584.39|580.39|32
1623138130000|2021-06-08 07:42:10|584.55|580.55|584.35|580.35|584.77|580.77|584.32|580.32|30
1623138140000|2021-06-08 07:42:20|584.32|580.32|584.07|580.07|584.32|580.32|584.07|580.07|28
1623138150000|2021-06-08 07:42:30|584.09|580.09|584.24|580.24|584.42|580.42|584.09|580.09|31
1623138160000|2021-06-08 07:42:40|584.23|580.23|584.06|580.06|584.25|580.25|584.06|580.06|28
1623138170000|2021-06-08 07:42:50|584.07|580.07|584.24|580.24|584.24|580.24|584.05|580.05|29
1623138180000|2021-06-08 07:43:00|584.25|580.25|584.71|580.71|584.92|580.92|584.25|580.25|35
1623138190000|2021-06-08 07:43:10|584.68|580.68|584.73|580.73|584.81|580.81|584.61|580.61|19
1623138200000|2021-06-08 07:43:20|584.71|580.71|584.88|580.88|584.94|580.94|584.71|580.71|21
1623138210000|2021-06-08 07:43:30|584.85|580.85|584.34|580.34|584.89|580.89|584.31|580.31|31
1623138220000|2021-06-08 07:43:40|584.33|580.33|584.06|580.06|584.33|580.33|583.94|579.94|33
1623138230000|2021-06-08 07:43:50|584.14|580.14|584.14|580.14|584.14|580.14|584.11|580.11|17
1623138240000|2021-06-08 07:44:00|584.13|580.13|584.96|580.96|585.23|581.23|584.13|580.13|31
1623138250000|2021-06-08 07:44:10|584.95|580.95|584.73|580.73|584.97|580.97|584.68|580.68|28
1623138260000|2021-06-08 07:44:20|584.72|580.72|584.89|580.89|584.89|580.89|584.64|580.64|22
1623138270000|2021-06-08 07:44:30|584.88|580.88|584.96|580.96|584.96|580.96|584.87|580.87|18
1623138280000|2021-06-08 07:44:40|585.08|581.08|585.13|581.13|585.49|581.49|585.08|581.08|30
1623138290000|2021-06-08 07:44:50|585.12|581.12|585.22|581.22|585.22|581.22|585.05|581.05|29
1623138300000|2021-06-08 07:45:00|585.24|581.24|585.64|581.64|585.64|581.64|585.21|581.21|29
1623138310000|2021-06-08 07:45:10|585.65|581.65|586.44|582.44|586.49|582.49|585.65|581.65|29
1623138320000|2021-06-08 07:45:20|586.45|582.45|586.29|582.29|586.58|582.58|586.2|582.2|39
1623138330000|2021-06-08 07:45:30|586.27|582.27|585.89|581.89|586.3|582.3|585.89|581.89|29
1623138340000|2021-06-08 07:45:40|585.84|581.84|585.3|581.3|585.84|581.84|585.27|581.27|27
1623138350000|2021-06-08 07:45:50|585.29|581.29|584.92|580.92|585.34|581.34|584.88|580.88|25
1623138360000|2021-06-08 07:46:00|584.91|580.91|584.86|580.86|585.05|581.05|584.83|580.83|31
1623138370000|2021-06-08 07:46:10|584.87|580.87|584.71|580.71|584.91|580.91|584.71|580.71|30
1623138380000|2021-06-08 07:46:20|584.72|580.72|584.45|580.45|584.72|580.72|584.34|580.34|26
1623138390000|2021-06-08 07:46:30|584.46|580.46|584.47|580.47|584.49|580.49|584.3|580.3|25
1623138400000|2021-06-08 07:46:40|584.44|580.44|584.25|580.25|584.49|580.49|584.19|580.19|26
1623138410000|2021-06-08 07:46:50|584.19|580.19|584.53|580.53|584.53|580.53|584.19|580.19|32
1623138420000|2021-06-08 07:47:00|584.61|580.61|584.72|580.72|584.72|580.72|584.52|580.52|25
1623138430000|2021-06-08 07:47:10|584.77|580.77|584.91|580.91|584.91|580.91|584.73|580.73|28
1623138440000|2021-06-08 07:47:20|584.92|580.92|585.49|581.49|585.61|581.61|584.91|580.91|30
1623138450000|2021-06-08 07:47:30|585.5|581.5|585.44|581.44|585.56|581.56|585.41|581.41|23
1623138460000|2021-06-08 07:47:40|585.45|581.45|585.09|581.09|585.45|581.45|585.09|581.09|22
1623138470000|2021-06-08 07:47:50|585.08|581.08|584.99|580.99|585.1|581.1|584.94|580.94|23
1623138480000|2021-06-08 07:48:00|584.98|580.98|584.81|580.81|585.02|581.02|584.8|580.8|23
1623138490000|2021-06-08 07:48:10|584.8|580.8|585|581|585.05|581.05|584.68|580.68|25
1623138500000|2021-06-08 07:48:20|584.99|580.99|585.31|581.31|585.49|581.49|584.85|580.85|26
1623138510000|2021-06-08 07:48:30|585.36|581.36|585.26|581.26|585.41|581.41|585.23|581.23|17
1623138520000|2021-06-08 07:48:40|585.37|581.37|585.26|581.26|585.37|581.37|585.22|581.22|12
1623138530000|2021-06-08 07:48:50|585.25|581.25|585.21|581.21|585.42|581.42|585.21|581.21|23
1623138540000|2021-06-08 07:49:00|585.19|581.19|585.13|581.13|585.25|581.25|585.09|581.09|15
1623138550000|2021-06-08 07:49:10|585.14|581.14|585.02|581.02|585.3|581.3|585.02|581.02|18
1623138560000|2021-06-08 07:49:20|585.01|581.01|584.85|580.85|585.01|581.01|584.83|580.83|27
1623138570000|2021-06-08 07:49:30|584.86|580.86|585.81|581.81|585.89|581.89|584.86|580.86|37
1623138580000|2021-06-08 07:49:40|585.79|581.79|585.78|581.78|585.86|581.86|585.73|581.73|32
1623138590000|2021-06-08 07:49:50|585.79|581.79|585.91|581.91|585.91|581.91|585.79|581.79|24
1623138600000|2021-06-08 07:50:00|585.96|581.96|586.04|582.04|586.06|582.06|585.94|581.94|15
1623138610000|2021-06-08 07:50:10|586.05|582.05|585.67|581.67|586.05|582.05|585.67|581.67|27
1623138620000|2021-06-08 07:50:20|585.65|581.65|585.45|581.45|585.65|581.65|585.45|581.45|19
1623138630000|2021-06-08 07:50:30|585.44|581.44|585.28|581.28|585.44|581.44|585.28|581.28|13
1623138640000|2021-06-08 07:50:40|585.33|581.33|585.16|581.16|585.33|581.33|585.04|581.04|25
1623138650000|2021-06-08 07:50:50|585.2|581.2|585.03|581.03|585.21|581.21|585.02|581.02|16
1623138660000|2021-06-08 07:51:00|585.04|581.04|584.73|580.73|585.04|581.04|584.73|580.73|27
1623138670000|2021-06-08 07:51:10|584.7|580.7|584.9|580.9|584.92|580.92|584.7|580.7|24
1623138680000|2021-06-08 07:51:20|584.92|580.92|585.04|581.04|585.04|581.04|584.9|580.9|13
1623138690000|2021-06-08 07:51:30|585.02|581.02|585.25|581.25|585.46|581.46|585.02|581.02|26
1623138700000|2021-06-08 07:51:40|585.27|581.27|585.2|581.2|585.36|581.36|585.18|581.18|27
1623138710000|2021-06-08 07:51:50|585.19|581.19|585.06|581.06|585.42|581.42|585.06|581.06|21
1623138720000|2021-06-08 07:52:00|585.07|581.07|584.9|580.9|585.07|581.07|584.76|580.76|28
1623138730000|2021-06-08 07:52:10|584.87|580.87|585.15|581.15|585.19|581.19|584.87|580.87|25
1623138740000|2021-06-08 07:52:20|585.17|581.17|585.29|581.29|585.38|581.38|585.09|581.09|21
1623138750000|2021-06-08 07:52:30|585.39|581.39|585.53|581.53|585.68|581.68|585.31|581.31|26
1623138760000|2021-06-08 07:52:40|585.52|581.52|585.88|581.88|585.88|581.88|585.36|581.36|24
1623138770000|2021-06-08 07:52:50|585.89|581.89|585.59|581.59|585.89|581.89|585.59|581.59|27
1623138780000|2021-06-08 07:53:00|585.58|581.58|584.94|580.94|585.61|581.61|584.94|580.94|28
1623138790000|2021-06-08 07:53:10|584.91|580.91|584.95|580.95|585.07|581.07|584.91|580.91|36
1623138800000|2021-06-08 07:53:20|584.91|580.91|585|581|585.14|581.14|584.85|580.85|27
1623138810000|2021-06-08 07:53:30|584.96|580.96|585.01|581.01|585.07|581.07|584.91|580.91|24
1623138820000|2021-06-08 07:53:40|585.07|581.07|585.18|581.18|585.28|581.28|585.07|581.07|30
1623138830000|2021-06-08 07:53:50|585.16|581.16|585.08|581.08|585.16|581.16|585.01|581.01|22
1623138840000|2021-06-08 07:54:00|585.1|581.1|585.19|581.19|585.6|581.6|585.1|581.1|26
1623138850000|2021-06-08 07:54:10|585.2|581.2|585.17|581.17|585.21|581.21|584.99|580.99|21
1623138860000|2021-06-08 07:54:20|585.18|581.18|585.2|581.2|585.27|581.27|585.15|581.15|26
1623138870000|2021-06-08 07:54:30|585.22|581.22|585.16|581.16|585.22|581.22|585.11|581.11|21
1623138880000|2021-06-08 07:54:40|585.17|581.17|585.14|581.14|585.17|581.17|585.11|581.11|18
1623138890000|2021-06-08 07:54:50|585.13|581.13|585.27|581.27|585.42|581.42|585.12|581.12|27
1623138900000|2021-06-08 07:55:00|585.24|581.24|584.83|580.83|585.25|581.25|584.83|580.83|28
1623138910000|2021-06-08 07:55:10|584.84|580.84|584.81|580.81|584.91|580.91|584.81|580.81|21
1623138920000|2021-06-08 07:55:20|584.79|580.79|584.73|580.73|584.81|580.81|584.55|580.55|28
1623138930000|2021-06-08 07:55:30|584.74|580.74|584.56|580.56|584.74|580.74|584.52|580.52|16
1623138940000|2021-06-08 07:55:40|584.55|580.55|584.32|580.32|584.57|580.57|584.26|580.26|31
1623138950000|2021-06-08 07:55:50|584.39|580.39|584.65|580.65|584.67|580.67|584.39|580.39|28
1623138960000|2021-06-08 07:56:00|584.63|580.63|584.28|580.28|584.63|580.63|584.19|580.19|28
1623138970000|2021-06-08 07:56:10|584.29|580.29|584.62|580.62|584.62|580.62|584.28|580.28|20
1623138980000|2021-06-08 07:56:20|584.64|580.64|584.55|580.55|584.65|580.65|584.5|580.5|19
1623138990000|2021-06-08 07:56:30|584.57|580.57|584.54|580.54|584.61|580.61|584.51|580.51|18
1623139000000|2021-06-08 07:56:40|584.55|580.55|584.31|580.31|584.55|580.55|584.25|580.25|24
1623139010000|2021-06-08 07:56:50|584.3|580.3|584.65|580.65|584.66|580.66|584.24|580.24|23
1623139020000|2021-06-08 07:57:00|584.66|580.66|584.23|580.23|584.66|580.66|584.21|580.21|22
1623139030000|2021-06-08 07:57:10|584.24|580.24|584.28|580.28|584.37|580.37|584.24|580.24|29
1623139040000|2021-06-08 07:57:20|584.26|580.26|583.61|579.61|584.33|580.33|583.41|579.41|33
1623139050000|2021-06-08 07:57:30|583.6|579.6|583.38|579.38|583.61|579.61|583.31|579.31|30
1623139060000|2021-06-08 07:57:40|583.4|579.4|583.34|579.34|583.5|579.5|583.33|579.33|29
1623139070000|2021-06-08 07:57:50|583.31|579.31|583.37|579.37|583.5|579.5|583.31|579.31|25
1623139080000|2021-06-08 07:58:00|583.38|579.38|583.63|579.63|583.65|579.65|583.37|579.37|27
1623139090000|2021-06-08 07:58:10|583.64|579.64|583.6|579.6|583.79|579.79|583.51|579.51|29
1623139100000|2021-06-08 07:58:20|583.58|579.58|583.67|579.67|583.68|579.68|583.55|579.55|22
1623139110000|2021-06-08 07:58:30|583.68|579.68|583.99|579.99|583.99|579.99|583.67|579.67|22
1623139120000|2021-06-08 07:58:40|584.01|580.01|584.08|580.08|584.08|580.08|583.99|579.99|13
1623139130000|2021-06-08 07:58:50|584.19|580.19|584.03|580.03|584.22|580.22|584.01|580.01|24
1623139140000|2021-06-08 07:59:00|584.04|580.04|584.99|580.99|585.09|581.09|584.04|580.04|29
1623139150000|2021-06-08 07:59:10|585.01|581.01|585.09|581.09|585.09|581.09|584.97|580.97|21
1623139160000|2021-06-08 07:59:20|585.14|581.14|585.2|581.2|585.2|581.2|584.93|580.93|27
1623139170000|2021-06-08 07:59:30|585.19|581.19|585.15|581.15|585.22|581.22|585.12|581.12|19
1623139180000|2021-06-08 07:59:40|585.16|581.16|585.12|581.12|585.16|581.16|585.11|581.11|16
1623139190000|2021-06-08 07:59:50|585.11|581.11|584.73|580.73|585.12|581.12|584.71|580.71|29
1623139200000|2021-06-08 08:00:00|584.77|580.77|584.81|580.81|584.81|580.81|584.68|580.68|18
1623139210000|2021-06-08 08:00:10|584.82|580.82|584.78|580.78|584.82|580.82|584.77|580.77|10
1623139220000|2021-06-08 08:00:20|584.79|580.79|584.88|580.88|584.88|580.88|584.79|580.79|6
1623139230000|2021-06-08 08:00:30|584.89|580.89|585.04|581.04|585.04|581.04|584.89|580.89|13
1623139240000|2021-06-08 08:00:40|585.02|581.02|585.24|581.24|585.24|581.24|585.01|581.01|15
1623139250000|2021-06-08 08:00:50|585.29|581.29|585.36|581.36|585.36|581.36|585.23|581.23|17
1623139260000|2021-06-08 08:01:00|585.34|581.34|587.1|583.1|587.1|583.1|585.34|581.34|32
1623139270000|2021-06-08 08:01:10|587.09|583.09|587|583|587.13|583.13|586.74|582.74|28
1623139280000|2021-06-08 08:01:20|587.01|583.01|587.05|583.05|587.05|583.05|587.01|583.01|7
1623139290000|2021-06-08 08:01:30|586.99|582.99|586.11|582.11|587.01|583.01|586.11|582.11|31
1623139300000|2021-06-08 08:01:40|586.13|582.13|585.48|581.48|586.13|582.13|585.48|581.48|35
1623139310000|2021-06-08 08:01:50|585.51|581.51|585.82|581.82|585.82|581.82|585.08|581.08|31
1623139320000|2021-06-08 08:02:00|585.78|581.78|585.59|581.59|586.05|582.05|585.25|581.25|35
1623139330000|2021-06-08 08:02:10|585.62|581.62|585.12|581.12|585.65|581.65|585.11|581.11|32
1623139340000|2021-06-08 08:02:20|585.1|581.1|585.55|581.55|585.55|581.55|584.87|580.87|34
1623139350000|2021-06-08 08:02:30|585.51|581.51|585.02|581.02|585.51|581.51|585|581|27
1623139360000|2021-06-08 08:02:40|585|581|585.17|581.17|585.21|581.21|584.97|580.97|33
1623139370000|2021-06-08 08:02:50|585.15|581.15|585.64|581.64|585.8|581.8|585.15|581.15|31
1623139380000|2021-06-08 08:03:00|585.78|581.78|586.37|582.37|586.37|582.37|585.78|581.78|29
1623139390000|2021-06-08 08:03:10|586.36|582.36|587.35|583.35|587.35|583.35|586.25|582.25|29
1623139400000|2021-06-08 08:03:20|587.34|583.34|586.97|582.97|587.43|583.43|586.94|582.94|32
1623139410000|2021-06-08 08:03:30|586.93|582.93|587.59|583.59|587.59|583.59|586.68|582.68|30
1623139420000|2021-06-08 08:03:40|587.58|583.58|587.58|583.58|587.62|583.62|587.43|583.43|23
1623139430000|2021-06-08 08:03:50|587.59|583.59|587.46|583.46|587.59|583.59|587.41|583.41|23
1623139440000|2021-06-08 08:04:00|587.45|583.45|587.11|583.11|587.45|583.45|587.1|583.1|31
1623139450000|2021-06-08 08:04:10|587.12|583.12|587.46|583.46|587.48|583.48|587.12|583.12|27
1623139460000|2021-06-08 08:04:20|587.45|583.45|587.47|583.47|587.79|583.79|587.43|583.43|33
1623139470000|2021-06-08 08:04:30|587.52|583.52|587.87|583.87|587.87|583.87|587.19|583.19|30
1623139480000|2021-06-08 08:04:40|587.86|583.86|587.45|583.45|587.86|583.86|587.45|583.45|29
1623139490000|2021-06-08 08:04:50|587.47|583.47|587.85|583.85|587.85|583.85|587.47|583.47|27
1623139500000|2021-06-08 08:05:00|587.92|583.92|587.31|583.31|587.92|583.92|587.27|583.27|34
1623139510000|2021-06-08 08:05:10|587.25|583.25|587.5|583.5|587.51|583.51|586.7|582.7|33
1623139520000|2021-06-08 08:05:20|587.48|583.48|588.07|584.07|588.44|584.44|587.48|583.48|36
1623139530000|2021-06-08 08:05:30|588.06|584.06|587.77|583.77|588.06|584.06|587.57|583.57|32
1623139540000|2021-06-08 08:05:40|587.75|583.75|587.66|583.66|587.76|583.76|587.57|583.57|30
1623139550000|2021-06-08 08:05:50|587.61|583.61|587.69|583.69|587.7|583.7|587.56|583.56|24
1623139560000|2021-06-08 08:06:00|587.72|583.72|588.27|584.27|588.49|584.49|587.7|583.7|31
1623139570000|2021-06-08 08:06:10|588.17|584.17|587.59|583.59|588.17|584.17|587.47|583.47|34
1623139580000|2021-06-08 08:06:20|587.61|583.61|587.69|583.69|587.69|583.69|587.45|583.45|30
1623139590000|2021-06-08 08:06:30|587.74|583.74|587.75|583.75|587.94|583.94|587.65|583.65|33
1623139600000|2021-06-08 08:06:40|587.79|583.79|587.98|583.98|588.11|584.11|587.69|583.69|29
1623139610000|2021-06-08 08:06:50|587.99|583.99|588.76|584.76|588.96|584.96|587.99|583.99|31
1623139620000|2021-06-08 08:07:00|588.75|584.75|588.18|584.18|588.75|584.75|588.18|584.18|31
1623139630000|2021-06-08 08:07:10|588.07|584.07|588.34|584.34|588.34|584.34|588.03|584.03|31
1623139640000|2021-06-08 08:07:20|588.35|584.35|588.19|584.19|588.38|584.38|588.19|584.19|25
1623139650000|2021-06-08 08:07:30|588.16|584.16|588.15|584.15|588.29|584.29|588.1|584.1|32
1623139660000|2021-06-08 08:07:40|588.14|584.14|587.83|583.83|588.14|584.14|587.81|583.81|27
1623139670000|2021-06-08 08:07:50|587.84|583.84|587.74|583.74|587.84|583.84|587.7|583.7|28
1623139680000|2021-06-08 08:08:00|587.75|583.75|587.79|583.79|587.86|583.86|587.75|583.75|21
1623139690000|2021-06-08 08:08:10|587.76|583.76|587.48|583.48|587.78|583.78|587.37|583.37|33
1623139700000|2021-06-08 08:08:20|587.49|583.49|587.93|583.93|588.02|584.02|587.49|583.49|27
1623139710000|2021-06-08 08:08:30|587.96|583.96|587.87|583.87|587.96|583.96|587.77|583.77|20
1623139720000|2021-06-08 08:08:40|587.91|583.91|587.74|583.74|588.01|584.01|587.74|583.74|26
1623139730000|2021-06-08 08:08:50|587.78|583.78|587.8|583.8|587.98|583.98|587.6|583.6|34
1623139740000|2021-06-08 08:09:00|587.75|583.75|587.6|583.6|587.75|583.75|587.59|583.59|30
1623139750000|2021-06-08 08:09:10|587.61|583.61|587.83|583.83|587.83|583.83|587.48|583.48|23
1623139760000|2021-06-08 08:09:20|587.85|583.85|588.49|584.49|588.51|584.51|587.85|583.85|30
1623139770000|2021-06-08 08:09:30|588.45|584.45|588.45|584.45|588.9|584.9|588.43|584.43|36
1623139780000|2021-06-08 08:09:40|588.43|584.43|588.71|584.71|588.79|584.79|588.43|584.43|32
1623139790000|2021-06-08 08:09:50|588.73|584.73|588.37|584.37|588.75|584.75|588.37|584.37|26
1623139800000|2021-06-08 08:10:00|588.39|584.39|588.49|584.49|588.49|584.49|588.38|584.38|25
1623139810000|2021-06-08 08:10:10|588.48|584.48|588.1|584.1|588.49|584.49|588.05|584.05|34
1623139820000|2021-06-08 08:10:20|588.07|584.07|588|584|588.09|584.09|587.94|583.94|22
1623139830000|2021-06-08 08:10:30|587.97|583.97|587.58|583.58|587.97|583.97|587.58|583.58|27
1623139840000|2021-06-08 08:10:40|587.62|583.62|587.9|583.9|587.91|583.91|587.62|583.62|25
1623139850000|2021-06-08 08:10:50|587.95|583.95|588.1|584.1|588.22|584.22|587.91|583.91|24
1623139860000|2021-06-08 08:11:00|588.12|584.12|588.07|584.07|588.14|584.14|588.02|584.02|27
1623139870000|2021-06-08 08:11:10|588.09|584.09|587.79|583.79|588.12|584.12|587.7|583.7|29
1623139880000|2021-06-08 08:11:20|587.74|583.74|587.81|583.81|587.81|583.81|587.46|583.46|33
1623139890000|2021-06-08 08:11:30|587.79|583.79|587.78|583.78|587.82|583.82|587.72|583.72|18
1623139900000|2021-06-08 08:11:40|587.79|583.79|587.87|583.87|587.88|583.88|587.79|583.79|14
1623139910000|2021-06-08 08:11:50|587.88|583.88|587.88|583.88|587.89|583.89|587.83|583.83|18
1623139920000|2021-06-08 08:12:00|587.89|583.89|587.62|583.62|587.89|583.89|587.55|583.55|28
1623139930000|2021-06-08 08:12:10|587.63|583.63|587.43|583.43|587.98|583.98|587.43|583.43|32
1623139940000|2021-06-08 08:12:20|587.41|583.41|587.33|583.33|587.48|583.48|587.22|583.22|27
1623139950000|2021-06-08 08:12:30|587.32|583.32|587.26|583.26|587.36|583.36|587.2|583.2|14
1623139960000|2021-06-08 08:12:40|587.24|583.24|587.48|583.48|587.48|583.48|587.15|583.15|24
1623139970000|2021-06-08 08:12:50|587.62|583.62|587.7|583.7|587.88|583.88|587.62|583.62|28
1623139980000|2021-06-08 08:13:00|587.69|583.69|587.66|583.66|587.73|583.73|587.61|583.61|20
1623139990000|2021-06-08 08:13:10|587.7|583.7|587.98|583.98|588.27|584.27|587.7|583.7|26
1623140000000|2021-06-08 08:13:20|588.41|584.41|588.1|584.1|588.41|584.41|587.9|583.9|23
1623140010000|2021-06-08 08:13:30|588.09|584.09|588.15|584.15|588.24|584.24|587.89|583.89|15
1623140020000|2021-06-08 08:13:40|588.16|584.16|588.11|584.11|588.33|584.33|588.03|584.03|23
1623140030000|2021-06-08 08:13:50|588.31|584.31|589.2|585.2|589.2|585.2|588.31|584.31|20
1623140040000|2021-06-08 08:14:00|589.16|585.16|590.09|586.09|590.1|586.1|589.16|585.16|19
1623140050000|2021-06-08 08:14:10|590.1|586.1|589.79|585.79|590.23|586.23|589.72|585.72|28
1623140060000|2021-06-08 08:14:20|589.77|585.77|589.77|585.77|589.86|585.86|589.7|585.7|26
1623140070000|2021-06-08 08:14:30|589.86|585.86|589.73|585.73|589.86|585.86|589.71|585.71|22
1623140080000|2021-06-08 08:14:40|589.74|585.74|589.6|585.6|589.75|585.75|589.41|585.41|26
1623140090000|2021-06-08 08:14:50|589.66|585.66|589.82|585.82|589.96|585.96|589.66|585.66|23
1623140100000|2021-06-08 08:15:00|589.81|585.81|589.78|585.78|589.9|585.9|589.77|585.77|15
1623140110000|2021-06-08 08:15:10|589.74|585.74|589.3|585.3|589.74|585.74|589.3|585.3|30
1623140120000|2021-06-08 08:15:20|589.25|585.25|588.97|584.97|589.28|585.28|588.97|584.97|25
1623140130000|2021-06-08 08:15:30|588.95|584.95|589.23|585.23|589.27|585.27|588.95|584.95|31
1623140140000|2021-06-08 08:15:40|589.27|585.27|588.93|584.93|589.32|585.32|588.93|584.93|22
1623140150000|2021-06-08 08:15:50|588.94|584.94|589.06|585.06|589.08|585.08|588.93|584.93|19
1623140160000|2021-06-08 08:16:00|589.02|585.02|588.74|584.74|589.05|585.05|588.74|584.74|17
1623140170000|2021-06-08 08:16:10|588.78|584.78|588.72|584.72|588.78|584.78|588.68|584.68|25
1623140180000|2021-06-08 08:16:20|588.73|584.73|588.73|584.73|588.82|584.82|588.72|584.72|22
1623140190000|2021-06-08 08:16:30|588.75|584.75|588.55|584.55|588.75|584.75|588.46|584.46|20
1623140200000|2021-06-08 08:16:40|588.54|584.54|588.48|584.48|588.54|584.54|588.46|584.46|17
1623140210000|2021-06-08 08:16:50|588.49|584.49|588.81|584.81|588.86|584.86|588.47|584.47|25
1623140220000|2021-06-08 08:17:00|588.85|584.85|588.85|584.85|589.05|585.05|588.85|584.85|25
1623140230000|2021-06-08 08:17:10|588.84|584.84|588.76|584.76|588.85|584.85|588.76|584.76|17
1623140240000|2021-06-08 08:17:20|588.79|584.79|589.1|585.1|589.11|585.11|588.68|584.68|27
1623140250000|2021-06-08 08:17:30|589.12|585.12|589.58|585.58|589.74|585.74|588.78|584.78|22
1623140260000|2021-06-08 08:17:40|589.59|585.59|589.23|585.23|589.61|585.61|589.14|585.14|25
1623140270000|2021-06-08 08:17:50|589.21|585.21|589.07|585.07|589.22|585.22|588.99|584.99|30
1623140280000|2021-06-08 08:18:00|589.09|585.09|589.26|585.26|589.28|585.28|589.07|585.07|25
1623140290000|2021-06-08 08:18:10|589.22|585.22|589.2|585.2|589.26|585.26|589.19|585.19|16
1623140300000|2021-06-08 08:18:20|589.18|585.18|589.41|585.41|589.42|585.42|589.18|585.18|19
1623140310000|2021-06-08 08:18:30|589.42|585.42|589.23|585.23|589.43|585.43|589.18|585.18|19
1623140320000|2021-06-08 08:18:40|589.24|585.24|589.24|585.24|589.24|585.24|589.11|585.11|24
1623140330000|2021-06-08 08:18:50|589.12|585.12|589.4|585.4|589.4|585.4|589.12|585.12|25
1623140340000|2021-06-08 08:19:00|589.44|585.44|589.43|585.43|589.46|585.46|589.37|585.37|27
1623140350000|2021-06-08 08:19:10|589.42|585.42|589.21|585.21|589.43|585.43|589.2|585.2|17
1623140360000|2021-06-08 08:19:20|589.23|585.23|589.27|585.27|589.27|585.27|589.23|585.23|12
1623140370000|2021-06-08 08:19:30|589.28|585.28|589.63|585.63|589.63|585.63|589.28|585.28|33
1623140380000|2021-06-08 08:19:40|589.68|585.68|590.05|586.05|590.1|586.1|589.68|585.68|24
1623140390000|2021-06-08 08:19:50|590.1|586.1|589.91|585.91|590.11|586.11|589.91|585.91|24
1623140400000|2021-06-08 08:20:00|589.92|585.92|589.86|585.86|589.97|585.97|589.86|585.86|25
1623140410000|2021-06-08 08:20:10|589.87|585.87|589.97|585.97|590.17|586.17|589.8|585.8|28
1623140420000|2021-06-08 08:20:20|589.96|585.96|590.07|586.07|590.16|586.16|589.87|585.87|27
1623140430000|2021-06-08 08:20:30|590.08|586.08|590.84|586.84|590.88|586.88|590.07|586.07|32
1623140440000|2021-06-08 08:20:40|590.81|586.81|590.57|586.57|590.89|586.89|590.54|586.54|34
1623140450000|2021-06-08 08:20:50|590.58|586.58|590.38|586.38|590.64|586.64|590.36|586.36|35
1623140460000|2021-06-08 08:21:00|590.37|586.37|590.29|586.29|590.48|586.48|590.19|586.19|30
1623140470000|2021-06-08 08:21:10|590.28|586.28|590.27|586.27|590.28|586.28|590.21|586.21|18
1623140480000|2021-06-08 08:21:20|590.26|586.26|590.3|586.3|590.33|586.33|590.17|586.17|27
1623140490000|2021-06-08 08:21:30|590.31|586.31|590.4|586.4|590.4|586.4|590.29|586.29|27
1623140500000|2021-06-08 08:21:40|590.38|586.38|590.34|586.34|590.38|586.38|590.32|586.32|21
1623140510000|2021-06-08 08:21:50|590.32|586.32|590.79|586.79|590.79|586.79|590.31|586.31|30
1623140520000|2021-06-08 08:22:00|590.81|586.81|590.62|586.62|590.81|586.81|590.51|586.51|19
1623140530000|2021-06-08 08:22:10|590.64|586.64|590.53|586.53|590.86|586.86|590.51|586.51|29
1623140540000|2021-06-08 08:22:20|590.51|586.51|590.26|586.26|590.53|586.53|590.26|586.26|27
1623140550000|2021-06-08 08:22:30|590.21|586.21|590.84|586.84|590.88|586.88|590.21|586.21|33
1623140560000|2021-06-08 08:22:40|590.81|586.81|590.69|586.69|590.89|586.89|590.67|586.67|25
1623140570000|2021-06-08 08:22:50|590.64|586.64|590.63|586.63|590.66|586.66|590.63|586.63|15
1623140580000|2021-06-08 08:23:00|590.62|586.62|591.16|587.16|591.18|587.18|590.59|586.59|22
1623140590000|2021-06-08 08:23:10|591.1|587.1|591.48|587.48|591.49|587.49|591.1|587.1|30
1623140600000|2021-06-08 08:23:20|591.47|587.47|591.78|587.78|591.78|587.78|591.47|587.47|20
1623140610000|2021-06-08 08:23:30|591.82|587.82|592.52|588.52|592.68|588.68|591.78|587.78|33
1623140620000|2021-06-08 08:23:40|592.53|588.53|592.61|588.61|592.62|588.62|592.52|588.52|23
1623140630000|2021-06-08 08:23:50|592.59|588.59|592.38|588.38|592.63|588.63|592.37|588.37|26
1623140640000|2021-06-08 08:24:00|592.28|588.28|592.06|588.06|592.28|588.28|592.05|588.05|21
1623140650000|2021-06-08 08:24:10|592.07|588.07|591.73|587.73|592.11|588.11|591.73|587.73|29
1623140660000|2021-06-08 08:24:20|591.74|587.74|591.64|587.64|591.82|587.82|591.63|587.63|23
1623140670000|2021-06-08 08:24:30|591.68|587.68|591.32|587.32|591.73|587.73|591.14|587.14|31
1623140680000|2021-06-08 08:24:40|591.45|587.45|591.52|587.52|591.57|587.57|591.43|587.43|18
1623140690000|2021-06-08 08:24:50|591.54|587.54|592.12|588.12|592.12|588.12|591.49|587.49|28
1623140700000|2021-06-08 08:25:00|592.13|588.13|591.84|587.84|592.22|588.22|591.8|587.8|31
1623140710000|2021-06-08 08:25:10|591.83|587.83|591.62|587.62|591.83|587.83|591.5|587.5|25
1623140720000|2021-06-08 08:25:20|591.65|587.65|591.79|587.79|591.8|587.8|591.63|587.63|23
1623140730000|2021-06-08 08:25:30|591.78|587.78|591.76|587.76|591.86|587.86|591.76|587.76|22
1623140740000|2021-06-08 08:25:40|591.8|587.8|591.31|587.31|591.81|587.81|591.3|587.3|22
1623140750000|2021-06-08 08:25:50|591.3|587.3|591.39|587.39|591.44|587.44|591.3|587.3|23
1623140760000|2021-06-08 08:26:00|591.4|587.4|591.23|587.23|591.4|587.4|591.11|587.11|23
1623140770000|2021-06-08 08:26:10|591.25|587.25|591.63|587.63|591.72|587.72|591.25|587.25|24
1623140780000|2021-06-08 08:26:20|591.82|587.82|591.7|587.7|592.1|588.1|591.7|587.7|29
1623140790000|2021-06-08 08:26:30|591.71|587.71|591.61|587.61|591.75|587.75|591.61|587.61|28
1623140800000|2021-06-08 08:26:40|591.62|587.62|591.76|587.76|591.77|587.77|591.62|587.62|24
1623140810000|2021-06-08 08:26:50|591.75|587.75|591.42|587.42|591.76|587.76|591.42|587.42|28
1623140820000|2021-06-08 08:27:00|591.43|587.43|592.71|588.71|592.85|588.85|591.43|587.43|29
1623140830000|2021-06-08 08:27:10|592.92|588.92|593.19|589.19|593.27|589.27|592.82|588.82|27
1623140840000|2021-06-08 08:27:20|593.24|589.24|592.35|588.35|593.29|589.29|592.3|588.3|32
1623140850000|2021-06-08 08:27:30|592.4|588.4|592.68|588.68|592.72|588.72|592.33|588.33|27
1623140860000|2021-06-08 08:27:40|592.69|588.69|592.6|588.6|592.72|588.72|592.52|588.52|21
1623140870000|2021-06-08 08:27:50|592.59|588.59|593.2|589.2|593.22|589.22|592.56|588.56|24
1623140880000|2021-06-08 08:28:00|593.18|589.18|593.6|589.6|593.61|589.61|592.92|588.92|29
1623140890000|2021-06-08 08:28:10|593.59|589.59|593.43|589.43|593.62|589.62|593.4|589.4|13
1623140900000|2021-06-08 08:28:20|593.42|589.42|593.61|589.61|593.66|589.66|593.09|589.09|31
1623140910000|2021-06-08 08:28:30|593.62|589.62|593.14|589.14|593.68|589.68|593.14|589.14|30
1623140920000|2021-06-08 08:28:40|593.1|589.1|593.48|589.48|593.48|589.48|593.03|589.03|25
1623140930000|2021-06-08 08:28:50|593.47|589.47|593.23|589.23|593.47|589.47|593.08|589.08|30
1623140940000|2021-06-08 08:29:00|593.21|589.21|594.22|590.22|594.22|590.22|593.21|589.21|23
1623140950000|2021-06-08 08:29:10|594.23|590.23|594.5|590.5|594.55|590.55|594.08|590.08|27
1623140960000|2021-06-08 08:29:20|594.47|590.47|593.7|589.7|594.55|590.55|593.65|589.65|25
1623140970000|2021-06-08 08:29:30|593.72|589.72|593.58|589.58|593.72|589.72|593.44|589.44|33
1623140980000|2021-06-08 08:29:40|593.59|589.59|593.36|589.36|593.59|589.59|593.36|589.36|31
1623140990000|2021-06-08 08:29:50|593.39|589.39|593.36|589.36|593.45|589.45|593.33|589.33|26
1623141000000|2021-06-08 08:30:00|593.38|589.38|593.76|589.76|593.77|589.77|593.34|589.34|27
1623141010000|2021-06-08 08:30:10|593.72|589.72|593.12|589.12|593.72|589.72|593.1|589.1|34
1623141020000|2021-06-08 08:30:20|593.09|589.09|593.09|589.09|593.16|589.16|592.78|588.78|31
1623141030000|2021-06-08 08:30:30|593.1|589.1|593.04|589.04|593.14|589.14|593.02|589.02|30
1623141040000|2021-06-08 08:30:40|593.05|589.05|592.79|588.79|593.07|589.07|592.75|588.75|25
1623141050000|2021-06-08 08:30:50|592.8|588.8|592.47|588.47|592.9|588.9|592.47|588.47|25
1623141060000|2021-06-08 08:31:00|592.48|588.48|592.46|588.46|592.72|588.72|592.46|588.46|23
1623141070000|2021-06-08 08:31:10|592.47|588.47|592.22|588.22|592.49|588.49|592.06|588.06|32
1623141080000|2021-06-08 08:31:20|592.23|588.23|592.04|588.04|592.23|588.23|591.96|587.96|28
1623141090000|2021-06-08 08:31:30|592.06|588.06|592.37|588.37|592.47|588.47|592.06|588.06|23
1623141100000|2021-06-08 08:31:40|592.48|588.48|592.11|588.11|592.51|588.51|592.1|588.1|28
1623141110000|2021-06-08 08:31:50|592.13|588.13|592.58|588.58|592.67|588.67|592.13|588.13|25
1623141120000|2021-06-08 08:32:00|592.56|588.56|592.09|588.09|592.56|588.56|592.07|588.07|30
1623141130000|2021-06-08 08:32:10|592.07|588.07|591.76|587.76|592.07|588.07|591.74|587.74|26
1623141140000|2021-06-08 08:32:20|591.77|587.77|591.84|587.84|591.86|587.86|591.77|587.77|22
1623141150000|2021-06-08 08:32:30|591.87|587.87|591.87|587.87|591.9|587.9|591.76|587.76|21
1623141160000|2021-06-08 08:32:40|591.86|587.86|592.13|588.13|592.17|588.17|591.86|587.86|23
1623141170000|2021-06-08 08:32:50|592.09|588.09|591.97|587.97|592.09|588.09|591.92|587.92|29
1623141180000|2021-06-08 08:33:00|591.96|587.96|592.5|588.5|592.5|588.5|591.86|587.86|30
1623141190000|2021-06-08 08:33:10|592.58|588.58|592.62|588.62|592.97|588.97|592.05|588.05|24
1623141200000|2021-06-08 08:33:20|592.63|588.63|592.54|588.54|592.63|588.63|592.43|588.43|17
1623141210000|2021-06-08 08:33:30|592.52|588.52|592.42|588.42|592.52|588.52|592.38|588.38|22
1623141220000|2021-06-08 08:33:40|592.43|588.43|592.32|588.32|592.48|588.48|592.32|588.32|19
1623141230000|2021-06-08 08:33:50|592.31|588.31|592.31|588.31|592.32|588.32|592.17|588.17|31
1623141240000|2021-06-08 08:34:00|592.29|588.29|592.29|588.29|592.32|588.32|592.23|588.23|24
1623141250000|2021-06-08 08:34:10|592.28|588.28|592.32|588.32|592.36|588.36|592.22|588.22|14
1623141260000|2021-06-08 08:34:20|592.33|588.33|591.99|587.99|592.33|588.33|591.96|587.96|26
1623141270000|2021-06-08 08:34:30|592.12|588.12|592.15|588.15|592.18|588.18|592|588|28
1623141280000|2021-06-08 08:34:40|592.14|588.14|591.92|587.92|592.15|588.15|591.92|587.92|23
1623141290000|2021-06-08 08:34:50|591.95|587.95|591.75|587.75|591.98|587.98|591.64|587.64|27
1623141300000|2021-06-08 08:35:00|591.74|587.74|591.59|587.59|591.75|587.75|591.56|587.56|24
1623141310000|2021-06-08 08:35:10|591.57|587.57|591.39|587.39|591.6|587.6|591.36|587.36|28
1623141320000|2021-06-08 08:35:20|591.34|587.34|591.6|587.6|591.67|587.67|591.29|587.29|25
1623141330000|2021-06-08 08:35:30|591.59|587.59|591.82|587.82|591.82|587.82|591.55|587.55|23
1623141340000|2021-06-08 08:35:40|591.78|587.78|592.39|588.39|592.39|588.39|591.78|587.78|29
1623141350000|2021-06-08 08:35:50|592.36|588.36|592.02|588.02|592.43|588.43|592|588|25
1623141360000|2021-06-08 08:36:00|592.01|588.01|591.81|587.81|592.04|588.04|591.81|587.81|26
1623141370000|2021-06-08 08:36:10|591.82|587.82|591.8|587.8|591.87|587.87|591.72|587.72|20
1623141380000|2021-06-08 08:36:20|591.81|587.81|591.68|587.68|591.9|587.9|591.64|587.64|27
1623141390000|2021-06-08 08:36:30|591.67|587.67|592.37|588.37|592.4|588.4|591.65|587.65|27
1623141400000|2021-06-08 08:36:40|592.44|588.44|592.22|588.22|592.44|588.44|592.21|588.21|10
1623141410000|2021-06-08 08:36:50|592.23|588.23|592.23|588.23|592.25|588.25|592.22|588.22|9
1623141420000|2021-06-08 08:37:00|592.22|588.22|591.91|587.91|592.22|588.22|591.89|587.89|15
1623141430000|2021-06-08 08:37:10|591.89|587.89|591.74|587.74|591.89|587.89|591.63|587.63|28
1623141440000|2021-06-08 08:37:20|591.73|587.73|591.72|587.72|591.78|587.78|591.66|587.66|21
1623141450000|2021-06-08 08:37:30|591.73|587.73|592.14|588.14|592.14|588.14|591.59|587.59|28
1623141460000|2021-06-08 08:37:40|592.16|588.16|592.11|588.11|592.17|588.17|591.92|587.92|25
1623141470000|2021-06-08 08:37:50|592.14|588.14|592.17|588.17|592.23|588.23|592.06|588.06|21
1623141480000|2021-06-08 08:38:00|592.18|588.18|591.96|587.96|592.19|588.19|591.93|587.93|24
1623141490000|2021-06-08 08:38:10|591.98|587.98|591.52|587.52|592|588|591.52|587.52|26
1623141500000|2021-06-08 08:38:20|591.63|587.63|591.51|587.51|591.63|587.63|591.5|587.5|23
1623141510000|2021-06-08 08:38:30|591.43|587.43|591.35|587.35|591.56|587.56|591.32|587.32|27
1623141520000|2021-06-08 08:38:40|591.34|587.34|591.13|587.13|591.34|587.34|591.11|587.11|13
1623141530000|2021-06-08 08:38:50|591.12|587.12|590.97|586.97|591.13|587.13|590.96|586.96|13
1623141540000|2021-06-08 08:39:00|590.91|586.91|590.86|586.86|590.93|586.93|590.76|586.76|29
1623141550000|2021-06-08 08:39:10|590.85|586.85|590.59|586.59|590.85|586.85|590.57|586.57|33
1623141560000|2021-06-08 08:39:20|590.44|586.44|590.87|586.87|590.91|586.91|590.43|586.43|26
1623141570000|2021-06-08 08:39:30|590.84|586.84|591.64|587.64|591.65|587.65|590.84|586.84|29
1623141580000|2021-06-08 08:39:40|591.6|587.6|591.07|587.07|591.62|587.62|591.05|587.05|20
1623141590000|2021-06-08 08:39:50|591.2|587.2|591.51|587.51|591.51|587.51|591.18|587.18|14
1623141600000|2021-06-08 08:40:00|591.53|587.53|591.67|587.67|591.7|587.7|591.53|587.53|20
1623141610000|2021-06-08 08:40:10|591.68|587.68|591.67|587.67|591.68|587.68|591.66|587.66|6
1623141620000|2021-06-08 08:40:20|591.66|587.66|591.33|587.33|591.66|587.66|591.31|587.31|23
1623141630000|2021-06-08 08:40:30|591.32|587.32|591.29|587.29|591.33|587.33|591.21|587.21|25
1623141640000|2021-06-08 08:40:40|591.28|587.28|591.27|587.27|591.31|587.31|591.13|587.13|26
1623141650000|2021-06-08 08:40:50|591.28|587.28|591.33|587.33|591.42|587.42|591.14|587.14|27
1623141660000|2021-06-08 08:41:00|591.34|587.34|591.13|587.13|591.35|587.35|591.06|587.06|25
1623141670000|2021-06-08 08:41:10|591.14|587.14|591.49|587.49|591.62|587.62|591.14|587.14|25
1623141680000|2021-06-08 08:41:20|591.5|587.5|590.95|586.95|591.5|587.5|590.92|586.92|27
1623141690000|2021-06-08 08:41:30|590.96|586.96|591.03|587.03|591.03|587.03|590.9|586.9|25
1623141700000|2021-06-08 08:41:40|590.98|586.98|590.97|586.97|591.05|587.05|590.95|586.95|24
1623141710000|2021-06-08 08:41:50|590.96|586.96|591.04|587.04|591.05|587.05|590.71|586.71|32
1623141720000|2021-06-08 08:42:00|591.05|587.05|591.01|587.01|591.08|587.08|590.99|586.99|22
1623141730000|2021-06-08 08:42:10|591.02|587.02|591.15|587.15|591.15|587.15|591.02|587.02|16
1623141740000|2021-06-08 08:42:20|591.14|587.14|590.99|586.99|591.15|587.15|590.98|586.98|15
1623141750000|2021-06-08 08:42:30|590.98|586.98|591.01|587.01|591.02|587.02|590.98|586.98|17
1623141760000|2021-06-08 08:42:40|591.02|587.02|591.48|587.48|591.48|587.48|591.01|587.01|25
1623141770000|2021-06-08 08:42:50|591.46|587.46|591.11|587.11|591.55|587.55|591.05|587.05|30
1623141780000|2021-06-08 08:43:00|591.01|587.01|591.08|587.08|591.08|587.08|590.91|586.91|32
1623141790000|2021-06-08 08:43:10|591.09|587.09|591.13|587.13|591.18|587.18|591.09|587.09|14
1623141800000|2021-06-08 08:43:20|591.11|587.11|590.69|586.69|591.11|587.11|590.68|586.68|21
1623141810000|2021-06-08 08:43:30|590.68|586.68|590.4|586.4|590.68|586.68|590.32|586.32|29
1623141820000|2021-06-08 08:43:40|590.36|586.36|590.33|586.33|590.41|586.41|590.33|586.33|26
1623141830000|2021-06-08 08:43:50|590.34|586.34|590.02|586.02|590.34|586.34|590.01|586.01|31
1623141840000|2021-06-08 08:44:00|590.03|586.03|589.75|585.75|590.06|586.06|589.68|585.68|28
1623141850000|2021-06-08 08:44:10|589.71|585.71|590.03|586.03|590.04|586.04|589.64|585.64|26
1623141860000|2021-06-08 08:44:20|590.04|586.04|590.1|586.1|590.1|586.1|590.03|586.03|16
1623141870000|2021-06-08 08:44:30|590.11|586.11|590.28|586.28|590.28|586.28|590.04|586.04|18
1623141880000|2021-06-08 08:44:40|590.29|586.29|590.67|586.67|590.7|586.7|590.29|586.29|23
1623141890000|2021-06-08 08:44:50|590.68|586.68|590.63|586.63|590.68|586.68|590.55|586.55|19
1623141900000|2021-06-08 08:45:00|590.67|586.67|590.62|586.62|590.67|586.67|590.55|586.55|13
1623141910000|2021-06-08 08:45:10|590.63|586.63|591.24|587.24|591.24|587.24|590.61|586.61|25
1623141920000|2021-06-08 08:45:20|591.25|587.25|591.19|587.19|591.35|587.35|591.19|587.19|26
1623141930000|2021-06-08 08:45:30|591.17|587.17|591.18|587.18|591.19|587.19|591.13|587.13|20
1623141940000|2021-06-08 08:45:40|591.16|587.16|591.33|587.33|591.33|587.33|591.15|587.15|20
1623141950000|2021-06-08 08:45:50|591.34|587.34|591.44|587.44|591.54|587.54|591.34|587.34|25
1623141960000|2021-06-08 08:46:00|591.45|587.45|591.79|587.79|591.79|587.79|591.45|587.45|23
1623141970000|2021-06-08 08:46:10|591.78|587.78|591.36|587.36|591.78|587.78|591.35|587.35|24
1623141980000|2021-06-08 08:46:20|591.35|587.35|591.23|587.23|591.39|587.39|591.17|587.17|18
1623141990000|2021-06-08 08:46:30|591.25|587.25|590.85|586.85|591.25|587.25|590.81|586.81|23
1623142000000|2021-06-08 08:46:40|590.83|586.83|590.65|586.65|590.83|586.83|590.61|586.61|16
1623142010000|2021-06-08 08:46:50|590.66|586.66|590.51|586.51|590.71|586.71|590.4|586.4|26
1623142020000|2021-06-08 08:47:00|590.45|586.45|590|586|590.57|586.57|589.87|585.87|35
1623142030000|2021-06-08 08:47:10|589.79|585.79|589.57|585.57|589.96|585.96|589.5|585.5|32
1623142040000|2021-06-08 08:47:20|589.59|585.59|589.29|585.29|589.59|585.59|589.2|585.2|26
1623142050000|2021-06-08 08:47:30|589.27|585.27|589.48|585.48|589.48|585.48|589.19|585.19|24
1623142060000|2021-06-08 08:47:40|589.46|585.46|589.38|585.38|589.46|585.46|589.25|585.25|27
1623142070000|2021-06-08 08:47:50|589.4|585.4|589.53|585.53|589.65|585.65|589.4|585.4|25
1623142080000|2021-06-08 08:48:00|589.54|585.54|589.55|585.55|589.61|585.61|589.52|585.52|27
1623142090000|2021-06-08 08:48:10|589.58|585.58|590.1|586.1|590.11|586.11|589.58|585.58|22
1623142100000|2021-06-08 08:48:20|590.07|586.07|589.94|585.94|590.07|586.07|589.85|585.85|27
1623142110000|2021-06-08 08:48:30|589.93|585.93|590.19|586.19|590.19|586.19|589.82|585.82|22
1623142120000|2021-06-08 08:48:40|590.18|586.18|590.18|586.18|590.22|586.22|590.17|586.17|18
1623142130000|2021-06-08 08:48:50|590.19|586.19|590.16|586.16|590.19|586.19|590.13|586.13|16
1623142140000|2021-06-08 08:49:00|590.05|586.05|589.79|585.79|590.1|586.1|589.79|585.79|19
1623142150000|2021-06-08 08:49:10|589.97|585.97|590.55|586.55|590.55|586.55|589.85|585.85|22
1623142160000|2021-06-08 08:49:20|590.74|586.74|590.94|586.94|590.94|586.94|590.74|586.74|21
1623142170000|2021-06-08 08:49:30|590.95|586.95|590.36|586.36|590.95|586.95|590.35|586.35|32
1623142180000|2021-06-08 08:49:40|590.32|586.32|590.41|586.41|590.41|586.41|590.31|586.31|23
1623142190000|2021-06-08 08:49:50|590.44|586.44|590.02|586.02|590.44|586.44|590.01|586.01|25
1623142200000|2021-06-08 08:50:00|590.01|586.01|590.39|586.39|590.39|586.39|589.94|585.94|23
1623142210000|2021-06-08 08:50:10|590.38|586.38|590.13|586.13|590.39|586.39|590.1|586.1|27
1623142220000|2021-06-08 08:50:20|590.14|586.14|590.13|586.13|590.15|586.15|590.11|586.11|8
1623142230000|2021-06-08 08:50:30|590.12|586.12|589.92|585.92|590.14|586.14|589.91|585.91|15
1623142240000|2021-06-08 08:50:40|589.91|585.91|589.41|585.41|589.91|585.91|589.37|585.37|25
1623142250000|2021-06-08 08:50:50|589.33|585.33|589.26|585.26|589.37|585.37|589.26|585.26|15
1623142260000|2021-06-08 08:51:00|589.22|585.22|588.69|584.69|589.22|585.22|588.54|584.54|30
1623142270000|2021-06-08 08:51:10|588.68|584.68|588.82|584.82|588.82|584.82|588.65|584.65|31
1623142280000|2021-06-08 08:51:20|588.81|584.81|589.45|585.45|589.45|585.45|588.81|584.81|33
1623142290000|2021-06-08 08:51:30|589.47|585.47|589.61|585.61|589.61|585.61|589.44|585.44|22
1623142300000|2021-06-08 08:51:40|589.62|585.62|589.57|585.57|589.68|585.68|589.54|585.54|15
1623142310000|2021-06-08 08:51:50|589.56|585.56|589.55|585.55|589.58|585.58|589.54|585.54|15
1623142320000|2021-06-08 08:52:00|589.5|585.5|589.01|585.01|589.52|585.52|589.01|585.01|21
1623142330000|2021-06-08 08:52:10|589.02|585.02|588.67|584.67|589.02|585.02|588.6|584.6|33
1623142340000|2021-06-08 08:52:20|588.66|584.66|588.56|584.56|588.66|584.66|588.34|584.34|30
1623142350000|2021-06-08 08:52:30|588.58|584.58|588.66|584.66|588.69|584.69|588.45|584.45|24
1623142360000|2021-06-08 08:52:40|588.67|584.67|588.5|584.5|588.76|584.76|588.45|584.45|23
1623142370000|2021-06-08 08:52:50|588.51|584.51|588.97|584.97|588.97|584.97|588.51|584.51|25
1623142380000|2021-06-08 08:53:00|588.98|584.98|588.97|584.97|589.02|585.02|588.94|584.94|20
1623142390000|2021-06-08 08:53:10|588.98|584.98|588.98|584.98|588.98|584.98|588.97|584.97|3
1623142400000|2021-06-08 08:53:20|588.99|584.99|589.25|585.25|589.25|585.25|588.99|584.99|16
1623142410000|2021-06-08 08:53:30|589.22|585.22|589.26|585.26|589.27|585.27|589.2|585.2|19
1623142420000|2021-06-08 08:53:40|589.23|585.23|588.88|584.88|589.23|585.23|588.84|584.84|24
1623142430000|2021-06-08 08:53:50|588.89|584.89|588.92|584.92|588.97|584.97|588.82|584.82|23
1623142440000|2021-06-08 08:54:00|588.9|584.9|588.9|584.9|588.96|584.96|588.87|584.87|20
1623142450000|2021-06-08 08:54:10|588.88|584.88|589.19|585.19|589.2|585.2|588.88|584.88|20
1623142460000|2021-06-08 08:54:20|589.18|585.18|589.16|585.16|589.2|585.2|589.16|585.16|15
1623142470000|2021-06-08 08:54:30|589.15|585.15|588.9|584.9|589.15|585.15|588.86|584.86|25
1623142480000|2021-06-08 08:54:40|588.92|584.92|589.08|585.08|589.13|585.13|588.91|584.91|16
1623142490000|2021-06-08 08:54:50|589.09|585.09|589.39|585.39|589.39|585.39|589.07|585.07|21
1623142500000|2021-06-08 08:55:00|589.43|585.43|589.5|585.5|589.5|585.5|589.41|585.41|13
1623142510000|2021-06-08 08:55:10|589.51|585.51|589.49|585.49|589.55|585.55|589.48|585.48|18
1623142520000|2021-06-08 08:55:20|589.5|585.5|589.54|585.54|589.54|585.54|589.5|585.5|11
1623142530000|2021-06-08 08:55:30|589.53|585.53|589.55|585.55|589.55|585.55|589.52|585.52|12
1623142540000|2021-06-08 08:55:40|589.54|585.54|589.52|585.52|589.55|585.55|589.51|585.51|17
1623142550000|2021-06-08 08:55:50|589.51|585.51|589.13|585.13|589.52|585.52|589.13|585.13|24
1623142560000|2021-06-08 08:56:00|589.15|585.15|588.81|584.81|589.22|585.22|588.78|584.78|34
1623142570000|2021-06-08 08:56:10|588.82|584.82|588.66|584.66|588.85|584.85|588.66|584.66|32
1623142580000|2021-06-08 08:56:20|588.69|584.69|588.42|584.42|588.69|584.69|588.39|584.39|23
1623142590000|2021-06-08 08:56:30|588.43|584.43|588.42|584.42|588.55|584.55|588.42|584.42|20
1623142600000|2021-06-08 08:56:40|588.4|584.4|587.92|583.92|588.4|584.4|587.8|583.8|26
1623142610000|2021-06-08 08:56:50|587.95|583.95|588.22|584.22|588.24|584.24|587.91|583.91|25
1623142620000|2021-06-08 08:57:00|588.27|584.27|588.06|584.06|588.29|584.29|588.02|584.02|29
1623142630000|2021-06-08 08:57:10|588.03|584.03|588.31|584.31|588.33|584.33|588.03|584.03|24
1623142640000|2021-06-08 08:57:20|588.43|584.43|588.28|584.28|588.61|584.61|588.28|584.28|27
1623142650000|2021-06-08 08:57:30|588.27|584.27|588.29|584.29|588.3|584.3|588.25|584.25|19
1623142660000|2021-06-08 08:57:40|588.3|584.3|588.42|584.42|588.46|584.46|588.3|584.3|20
1623142670000|2021-06-08 08:57:50|588.41|584.41|588.71|584.71|588.71|584.71|588.37|584.37|18
1623142680000|2021-06-08 08:58:00|588.72|584.72|588.56|584.56|588.76|584.76|588.56|584.56|29
1623142690000|2021-06-08 08:58:10|588.59|584.59|588.31|584.31|588.59|584.59|588.15|584.15|26
1623142700000|2021-06-08 08:58:20|588.28|584.28|588.09|584.09|588.33|584.33|588.07|584.07|22
1623142710000|2021-06-08 08:58:30|588.04|584.04|588.08|584.08|588.09|584.09|587.85|583.85|25
1623142720000|2021-06-08 08:58:40|588.07|584.07|587.88|583.88|588.07|584.07|587.88|583.88|27
1623142730000|2021-06-08 08:58:50|587.79|583.79|587.73|583.73|588.02|584.02|587.69|583.69|33
1623142740000|2021-06-08 08:59:00|587.74|583.74|588.31|584.31|588.31|584.31|587.74|583.74|24
1623142750000|2021-06-08 08:59:10|588.33|584.33|587.92|583.92|588.35|584.35|587.92|583.92|28
1623142760000|2021-06-08 08:59:20|587.94|583.94|587.54|583.54|587.94|583.94|587.49|583.49|26
1623142770000|2021-06-08 08:59:30|587.52|583.52|586.91|582.91|587.53|583.53|586.82|582.82|26
1623142780000|2021-06-08 08:59:40|586.87|582.87|586.55|582.55|586.91|582.91|586.43|582.43|32
1623142790000|2021-06-08 08:59:50|586.47|582.47|586.56|582.56|586.74|582.74|586.4|582.4|30
1623142800000|2021-06-08 09:00:00|586.57|582.57|587.37|583.37|587.37|583.37|586.55|582.55|32
1623142810000|2021-06-08 09:00:10|587.36|583.36|587.3|583.3|587.42|583.42|587.28|583.28|23
1623142820000|2021-06-08 09:00:20|587.28|583.28|587.31|583.31|587.34|583.34|587.26|583.26|25
1623142830000|2021-06-08 09:00:30|587.3|583.3|587.17|583.17|587.3|583.3|587.17|583.17|26
1623142840000|2021-06-08 09:00:40|587.16|583.16|586.62|582.62|587.16|583.16|586.53|582.53|28
1623142850000|2021-06-08 09:00:50|586.64|582.64|586.35|582.35|586.66|582.66|586.33|582.33|32
1623142860000|2021-06-08 09:01:00|586.34|582.34|586.22|582.22|586.35|582.35|586.18|582.18|25
1623142870000|2021-06-08 09:01:10|586.28|582.28|586.74|582.74|586.75|582.75|586.21|582.21|32
1623142880000|2021-06-08 09:01:20|586.73|582.73|586.84|582.84|586.84|582.84|586.55|582.55|28
1623142890000|2021-06-08 09:01:30|586.83|582.83|586.47|582.47|586.83|582.83|586.43|582.43|28
1623142900000|2021-06-08 09:01:40|586.44|582.44|586.03|582.03|586.44|582.44|585.98|581.98|25
1623142910000|2021-06-08 09:01:50|586.04|582.04|585.84|581.84|586.04|582.04|585.84|581.84|24
1623142920000|2021-06-08 09:02:00|585.85|581.85|586.1|582.1|586.12|582.12|585.78|581.78|31
1623142930000|2021-06-08 09:02:10|586.05|582.05|586.14|582.14|586.4|582.4|586.04|582.04|30
1623142940000|2021-06-08 09:02:20|586.12|582.12|585.9|581.9|586.16|582.16|585.9|581.9|25
1623142950000|2021-06-08 09:02:30|585.93|581.93|585.99|581.99|586.05|582.05|585.76|581.76|24
1623142960000|2021-06-08 09:02:40|586|582|586.42|582.42|586.67|582.67|585.99|581.99|26
1623142970000|2021-06-08 09:02:50|586.43|582.43|586.53|582.53|586.53|582.53|586.39|582.39|23
1623142980000|2021-06-08 09:03:00|586.52|582.52|586.58|582.58|586.59|582.59|586.47|582.47|21
1623142990000|2021-06-08 09:03:10|586.59|582.59|586.61|582.61|586.63|582.63|586.55|582.55|20
1623143000000|2021-06-08 09:03:20|586.62|582.62|586.67|582.67|586.67|582.67|586.56|582.56|14
1623143010000|2021-06-08 09:03:30|586.74|582.74|586.27|582.27|586.94|582.94|586.26|582.26|30
1623143020000|2021-06-08 09:03:40|586.25|582.25|585.97|581.97|586.26|582.26|585.97|581.97|25
1623143030000|2021-06-08 09:03:50|585.98|581.98|586.01|582.01|586.01|582.01|585.88|581.88|15
1623143040000|2021-06-08 09:04:00|585.99|581.99|586.28|582.28|586.31|582.31|585.97|581.97|24
1623143050000|2021-06-08 09:04:10|586.25|582.25|586.33|582.33|586.44|582.44|586.23|582.23|28
1623143060000|2021-06-08 09:04:20|586.34|582.34|585.94|581.94|586.38|582.38|585.94|581.94|24
1623143070000|2021-06-08 09:04:30|585.92|581.92|585.8|581.8|585.92|581.92|585.51|581.51|30
1623143080000|2021-06-08 09:04:40|585.79|581.79|585.59|581.59|585.8|581.8|585.59|581.59|27
1623143090000|2021-06-08 09:04:50|585.62|581.62|585.78|581.78|585.85|581.85|585.6|581.6|26
1623143100000|2021-06-08 09:05:00|585.82|581.82|585.91|581.91|586.18|582.18|585.82|581.82|28
1623143110000|2021-06-08 09:05:10|585.89|581.89|585.64|581.64|585.89|581.89|585.5|581.5|26
1623143120000|2021-06-08 09:05:20|585.65|581.65|585.49|581.49|585.83|581.83|585.49|581.49|27
1623143130000|2021-06-08 09:05:30|585.52|581.52|585.23|581.23|585.53|581.53|585.08|581.08|25
1623143140000|2021-06-08 09:05:40|585.29|581.29|585.44|581.44|585.51|581.51|585.23|581.23|28
1623143150000|2021-06-08 09:05:50|585.46|581.46|585.51|581.51|585.54|581.54|585.45|581.45|18
1623143160000|2021-06-08 09:06:00|585.54|581.54|584.96|580.96|585.54|581.54|584.91|580.91|26
1623143170000|2021-06-08 09:06:10|584.97|580.97|585.26|581.26|585.32|581.32|584.97|580.97|25
1623143180000|2021-06-08 09:06:20|585.3|581.3|584.76|580.76|585.3|581.3|584.71|580.71|23
1623143190000|2021-06-08 09:06:30|584.77|580.77|585.24|581.24|585.26|581.26|584.77|580.77|24
1623143200000|2021-06-08 09:06:40|585.25|581.25|585.1|581.1|585.25|581.25|585.1|581.1|13
1623143210000|2021-06-08 09:06:50|585.05|581.05|584.74|580.74|585.05|581.05|584.74|580.74|23
1623143220000|2021-06-08 09:07:00|584.75|580.75|584.79|580.79|584.87|580.87|584.74|580.74|26
1623143230000|2021-06-08 09:07:10|584.78|580.78|584.36|580.36|584.78|580.78|584.28|580.28|17
1623143240000|2021-06-08 09:07:20|584.4|580.4|584.62|580.62|584.63|580.63|584.16|580.16|23
1623143250000|2021-06-08 09:07:30|584.61|580.61|584.56|580.56|584.61|580.61|584.46|580.46|17
1623143260000|2021-06-08 09:07:40|584.52|580.52|585.09|581.09|585.21|581.21|584.52|580.52|33
1623143270000|2021-06-08 09:07:50|585.08|581.08|584.31|580.31|585.08|581.08|584.31|580.31|29
1623143280000|2021-06-08 09:08:00|584.29|580.29|584.72|580.72|584.81|580.81|584.29|580.29|30
1623143290000|2021-06-08 09:08:10|584.75|580.75|584.12|580.12|584.76|580.76|584.12|580.12|28
1623143300000|2021-06-08 09:08:20|584.05|580.05|584.51|580.51|584.51|580.51|583.88|579.88|27
1623143310000|2021-06-08 09:08:30|584.52|580.52|584.81|580.81|584.84|580.84|584.51|580.51|28
1623143320000|2021-06-08 09:08:40|584.84|580.84|584.85|580.85|585.26|581.26|584.83|580.83|25
1623143330000|2021-06-08 09:08:50|584.84|580.84|584.83|580.83|584.86|580.86|584.78|580.78|25
1623143340000|2021-06-08 09:09:00|584.81|580.81|585.41|581.41|585.47|581.47|584.8|580.8|30
1623143350000|2021-06-08 09:09:10|585.4|581.4|584.86|580.86|585.4|581.4|584.84|580.84|31
1623143360000|2021-06-08 09:09:20|584.83|580.83|585|581|585.02|581.02|584.78|580.78|29
1623143370000|2021-06-08 09:09:30|585.01|581.01|584.78|580.78|585.02|581.02|584.62|580.62|29
1623143380000|2021-06-08 09:09:40|584.79|580.79|584.98|580.98|585.06|581.06|584.79|580.79|18
1623143390000|2021-06-08 09:09:50|584.99|580.99|584.77|580.77|585.02|581.02|584.77|580.77|18
1623143400000|2021-06-08 09:10:00|584.71|580.71|585.3|581.3|585.33|581.33|584.71|580.71|28
1623143410000|2021-06-08 09:10:10|585.26|581.26|585.16|581.16|585.32|581.32|585.06|581.06|23
1623143420000|2021-06-08 09:10:20|585.08|581.08|585.59|581.59|585.64|581.64|585.04|581.04|29
1623143430000|2021-06-08 09:10:30|585.6|581.6|585.58|581.58|585.66|581.66|585.53|581.53|21
1623143440000|2021-06-08 09:10:40|585.57|581.57|585.5|581.5|585.58|581.58|585.23|581.23|33
1623143450000|2021-06-08 09:10:50|585.48|581.48|585.03|581.03|585.48|581.48|584.96|580.96|31
1623143460000|2021-06-08 09:11:00|584.9|580.9|583.73|579.73|584.9|580.9|583.72|579.72|33
1623143470000|2021-06-08 09:11:10|583.74|579.74|582.59|578.59|583.83|579.83|582.53|578.53|27
1623143480000|2021-06-08 09:11:20|582.57|578.57|582.95|578.95|582.95|578.95|582.41|578.41|28
1623143490000|2021-06-08 09:11:30|582.93|578.93|583.26|579.26|583.59|579.59|582.93|578.93|36
1623143500000|2021-06-08 09:11:40|583.17|579.17|582.55|578.55|583.18|579.18|582.47|578.47|18
1623143510000|2021-06-08 09:11:50|582.56|578.56|582.5|578.5|582.71|578.71|582.42|578.42|35
1623143520000|2021-06-08 09:12:00|582.35|578.35|581.78|577.78|582.35|578.35|581.7|577.7|25
1623143530000|2021-06-08 09:12:10|581.82|577.82|582.11|578.11|582.11|578.11|581.82|577.82|28
1623143540000|2021-06-08 09:12:20|582.12|578.12|582.83|578.83|582.85|578.85|582.06|578.06|28
1623143550000|2021-06-08 09:12:30|582.74|578.74|582.94|578.94|582.98|578.98|582.67|578.67|30
1623143560000|2021-06-08 09:12:40|582.93|578.93|582.7|578.7|583.02|579.02|582.55|578.55|29
1623143570000|2021-06-08 09:12:50|582.69|578.69|582.85|578.85|582.93|578.93|582.69|578.69|25
1623143580000|2021-06-08 09:13:00|582.82|578.82|583.43|579.43|583.71|579.71|582.75|578.75|27
1623143590000|2021-06-08 09:13:10|583.49|579.49|583.21|579.21|583.51|579.51|582.97|578.97|26
1623143600000|2021-06-08 09:13:20|583.23|579.23|583.4|579.4|583.4|579.4|583.21|579.21|27
1623143610000|2021-06-08 09:13:30|583.41|579.41|584.11|580.11|584.11|580.11|583.41|579.41|31
1623143620000|2021-06-08 09:13:40|584.1|580.1|584.03|580.03|584.12|580.12|583.83|579.83|28
1623143630000|2021-06-08 09:13:50|583.95|579.95|583.6|579.6|583.95|579.95|583.6|579.6|29
1623143640000|2021-06-08 09:14:00|583.68|579.68|583.87|579.87|583.87|579.87|583.61|579.61|15
1623143650000|2021-06-08 09:14:10|583.86|579.86|584.07|580.07|584.11|580.11|583.76|579.76|31
1623143660000|2021-06-08 09:14:20|584.01|580.01|584.29|580.29|584.29|580.29|583.88|579.88|23
1623143670000|2021-06-08 09:14:30|584.36|580.36|584.75|580.75|584.86|580.86|584.36|580.36|21
1623143680000|2021-06-08 09:14:40|584.77|580.77|584.22|580.22|584.77|580.77|584.18|580.18|32
1623143690000|2021-06-08 09:14:50|584.23|580.23|584.32|580.32|584.32|580.32|583.83|579.83|26
1623143700000|2021-06-08 09:15:00|584.31|580.31|584.45|580.45|584.46|580.46|584.23|580.23|28
1623143710000|2021-06-08 09:15:10|584.46|580.46|584.53|580.53|584.65|580.65|584.44|580.44|26
1623143720000|2021-06-08 09:15:20|584.52|580.52|584.71|580.71|584.79|580.79|584.48|580.48|30
1623143730000|2021-06-08 09:15:30|584.73|580.73|584.86|580.86|585.02|581.02|584.73|580.73|29
1623143740000|2021-06-08 09:15:40|584.87|580.87|584.87|580.87|584.94|580.94|584.85|580.85|26
1623143750000|2021-06-08 09:15:50|584.86|580.86|584.77|580.77|584.86|580.86|584.7|580.7|24
1623143760000|2021-06-08 09:16:00|584.75|580.75|584.75|580.75|584.77|580.77|584.6|580.6|22
1623143770000|2021-06-08 09:16:10|584.8|580.8|585.05|581.05|585.25|581.25|584.8|580.8|32
1623143780000|2021-06-08 09:16:20|585.06|581.06|585.05|581.05|585.12|581.12|585.03|581.03|23
1623143790000|2021-06-08 09:16:30|585.06|581.06|584.99|580.99|585.13|581.13|584.94|580.94|24
1623143800000|2021-06-08 09:16:40|584.97|580.97|584.79|580.79|584.98|580.98|584.74|580.74|14
1623143810000|2021-06-08 09:16:50|584.78|580.78|584.51|580.51|584.78|580.78|584.46|580.46|30
1623143820000|2021-06-08 09:17:00|584.49|580.49|584.35|580.35|584.51|580.51|584.34|580.34|20
1623143830000|2021-06-08 09:17:10|584.33|580.33|583.22|579.22|584.33|580.33|583.09|579.09|34
1623143840000|2021-06-08 09:17:20|583.2|579.2|583.34|579.34|583.39|579.39|583.2|579.2|28
1623143850000|2021-06-08 09:17:30|583.33|579.33|583.21|579.21|583.35|579.35|583.14|579.14|34
1623143860000|2021-06-08 09:17:40|583.22|579.22|583.31|579.31|583.31|579.31|583.08|579.08|22
1623143870000|2021-06-08 09:17:50|583.22|579.22|583.17|579.17|583.22|579.22|583.17|579.17|20
1623143880000|2021-06-08 09:18:00|583.18|579.18|584.04|580.04|584.11|580.11|583.07|579.07|28
1623143890000|2021-06-08 09:18:10|584.06|580.06|584.45|580.45|584.51|580.51|584.01|580.01|31
1623143900000|2021-06-08 09:18:20|584.44|580.44|583.9|579.9|584.44|580.44|583.88|579.88|28
1623143910000|2021-06-08 09:18:30|583.87|579.87|583.54|579.54|583.89|579.89|583.51|579.51|33
1623143920000|2021-06-08 09:18:40|583.58|579.58|583.81|579.81|583.85|579.85|583.58|579.58|17
1623143930000|2021-06-08 09:18:50|583.78|579.78|583.53|579.53|583.78|579.78|583.53|579.53|30
1623143940000|2021-06-08 09:19:00|583.54|579.54|583.22|579.22|583.54|579.54|583.19|579.19|27
1623143950000|2021-06-08 09:19:10|583.24|579.24|583.09|579.09|583.24|579.24|583.08|579.08|27
1623143960000|2021-06-08 09:19:20|583.1|579.1|582.78|578.78|583.1|579.1|582.47|578.47|31
1623143970000|2021-06-08 09:19:30|582.81|578.81|582.81|578.81|582.97|578.97|582.49|578.49|30
1623143980000|2021-06-08 09:19:40|582.83|578.83|582.97|578.97|583.31|579.31|582.78|578.78|29
1623143990000|2021-06-08 09:19:50|582.95|578.95|582.82|578.82|583.01|579.01|582.78|578.78|23
1623144000000|2021-06-08 09:20:00|582.84|578.84|583.13|579.13|583.13|579.13|582.83|578.83|21
1623144010000|2021-06-08 09:20:10|583.09|579.09|583.1|579.1|583.28|579.28|583.09|579.09|14
1623144020000|2021-06-08 09:20:20|583.11|579.11|583.25|579.25|583.25|579.25|583.09|579.09|21
1623144030000|2021-06-08 09:20:30|583.23|579.23|584.08|580.08|584.08|580.08|583.22|579.22|22
1623144040000|2021-06-08 09:20:40|584.09|580.09|583.61|579.61|584.1|580.1|583.6|579.6|30
1623144050000|2021-06-08 09:20:50|583.56|579.56|583.42|579.42|583.56|579.56|583.42|579.42|17
1623144060000|2021-06-08 09:21:00|583.37|579.37|583.29|579.29|583.37|579.37|583.28|579.28|14
1623144070000|2021-06-08 09:21:10|583.3|579.3|583.74|579.74|583.79|579.79|583.3|579.3|30
1623144080000|2021-06-08 09:21:20|583.75|579.75|583.66|579.66|583.75|579.75|583.58|579.58|19
1623144090000|2021-06-08 09:21:30|583.7|579.7|583.53|579.53|583.7|579.7|583.49|579.49|24
1623144100000|2021-06-08 09:21:40|583.47|579.47|583.33|579.33|583.47|579.47|583.27|579.27|25
1623144110000|2021-06-08 09:21:50|583.31|579.31|583.33|579.33|583.37|579.37|583.29|579.29|22
1623144120000|2021-06-08 09:22:00|583.37|579.37|582.98|578.98|583.38|579.38|582.93|578.93|27
1623144130000|2021-06-08 09:22:10|582.93|578.93|583.55|579.55|583.56|579.56|582.93|578.93|29
1623144140000|2021-06-08 09:22:20|583.53|579.53|583.74|579.74|583.74|579.74|583.51|579.51|26
1623144150000|2021-06-08 09:22:30|583.73|579.73|583.98|579.98|584.22|580.22|583.73|579.73|28
1623144160000|2021-06-08 09:22:40|583.97|579.97|584.03|580.03|584.13|580.13|583.97|579.97|25
1623144170000|2021-06-08 09:22:50|584.04|580.04|583.85|579.85|584.32|580.32|583.85|579.85|31
1623144180000|2021-06-08 09:23:00|583.91|579.91|583.43|579.43|583.93|579.93|583.42|579.42|26
1623144190000|2021-06-08 09:23:10|583.44|579.44|583.37|579.37|583.5|579.5|583.36|579.36|26
1623144200000|2021-06-08 09:23:20|583.38|579.38|583.39|579.39|583.4|579.4|583.37|579.37|8
1623144210000|2021-06-08 09:23:30|583.38|579.38|583.18|579.18|583.41|579.41|583.18|579.18|22
1623144220000|2021-06-08 09:23:40|583.09|579.09|583.29|579.29|583.29|579.29|583.09|579.09|21
1623144230000|2021-06-08 09:23:50|583.3|579.3|583.41|579.41|583.52|579.52|583.3|579.3|29
1623144240000|2021-06-08 09:24:00|583.4|579.4|583.06|579.06|583.41|579.41|583.01|579.01|25
1623144250000|2021-06-08 09:24:10|583.04|579.04|582.65|578.65|583.05|579.05|582.65|578.65|24
1623144260000|2021-06-08 09:24:20|582.64|578.64|582.4|578.4|582.67|578.67|582.4|578.4|24
1623144270000|2021-06-08 09:24:30|582.41|578.41|582.45|578.45|582.46|578.46|582.37|578.37|23
1623144280000|2021-06-08 09:24:40|582.44|578.44|582.29|578.29|582.44|578.44|582.29|578.29|12
1623144290000|2021-06-08 09:24:50|582.28|578.28|582.16|578.16|582.33|578.33|582.13|578.13|18
1623144300000|2021-06-08 09:25:00|582.21|578.21|582.09|578.09|582.21|578.21|582.08|578.08|24
1623144310000|2021-06-08 09:25:10|582.1|578.1|583.14|579.14|583.14|579.14|582.1|578.1|26
1623144320000|2021-06-08 09:25:20|583.15|579.15|583.38|579.38|583.38|579.38|583.15|579.15|19
1623144330000|2021-06-08 09:25:30|583.37|579.37|583.36|579.36|583.37|579.37|583.12|579.12|28
1623144340000|2021-06-08 09:25:40|583.44|579.44|584.38|580.38|584.42|580.42|583.44|579.44|27
1623144350000|2021-06-08 09:25:50|584.43|580.43|584.27|580.27|584.44|580.44|584.18|580.18|26
1623144360000|2021-06-08 09:26:00|584.26|580.26|583.95|579.95|584.26|580.26|583.9|579.9|33
1623144370000|2021-06-08 09:26:10|583.96|579.96|584.1|580.1|584.1|580.1|583.92|579.92|23
1623144380000|2021-06-08 09:26:20|584.08|580.08|583.96|579.96|584.08|580.08|583.94|579.94|16
1623144390000|2021-06-08 09:26:30|583.94|579.94|583.53|579.53|583.94|579.94|583.48|579.48|29
1623144400000|2021-06-08 09:26:40|583.55|579.55|583.49|579.49|583.55|579.55|583.43|579.43|18
1623144410000|2021-06-08 09:26:50|583.5|579.5|583.66|579.66|583.69|579.69|583.49|579.49|19
1623144420000|2021-06-08 09:27:00|583.7|579.7|583.51|579.51|583.7|579.7|583.48|579.48|16
1623144430000|2021-06-08 09:27:10|583.52|579.52|583.49|579.49|583.64|579.64|583.48|579.48|24
1623144440000|2021-06-08 09:27:20|583.5|579.5|583.18|579.18|583.5|579.5|583.07|579.07|29
1623144450000|2021-06-08 09:27:30|583.19|579.19|583.13|579.13|583.21|579.21|583.06|579.06|31
1623144460000|2021-06-08 09:27:40|583.12|579.12|583.13|579.13|583.16|579.16|583|579|24
1623144470000|2021-06-08 09:27:50|583.14|579.14|583.07|579.07|583.15|579.15|583.06|579.06|19
1623144480000|2021-06-08 09:28:00|583.1|579.1|583.39|579.39|583.41|579.41|583.08|579.08|25
1623144490000|2021-06-08 09:28:10|583.38|579.38|583.17|579.17|583.42|579.42|583.15|579.15|23
1623144500000|2021-06-08 09:28:20|582.95|578.95|582.89|578.89|583|579|582.88|578.88|29
1623144510000|2021-06-08 09:28:30|582.9|578.9|582.67|578.67|582.92|578.92|582.62|578.62|23
1623144520000|2021-06-08 09:28:40|582.69|578.69|582.27|578.27|582.73|578.73|582.27|578.27|24
1623144530000|2021-06-08 09:28:50|582.15|578.15|582.05|578.05|582.17|578.17|581.75|577.75|30
1623144540000|2021-06-08 09:29:00|582.11|578.11|581.89|577.89|582.58|578.58|581.87|577.87|36
1623144550000|2021-06-08 09:29:10|581.84|577.84|581.35|577.35|581.84|577.84|581.29|577.29|31
1623144560000|2021-06-08 09:29:20|581.36|577.36|581.84|577.84|581.84|577.84|581.33|577.33|28
1623144570000|2021-06-08 09:29:30|581.89|577.89|582.4|578.4|582.4|578.4|581.67|577.67|28
1623144580000|2021-06-08 09:29:40|582.41|578.41|582.42|578.42|582.57|578.57|582.35|578.35|24
1623144590000|2021-06-08 09:29:50|582.43|578.43|581.83|577.83|582.43|578.43|581.83|577.83|30
1623144600000|2021-06-08 09:30:00|581.82|577.82|581.63|577.63|581.82|577.82|581.46|577.46|29
1623144610000|2021-06-08 09:30:10|581.64|577.64|581.8|577.8|581.82|577.82|581.63|577.63|26
1623144620000|2021-06-08 09:30:20|581.79|577.79|582|578|582.06|578.06|581.79|577.79|25
1623144630000|2021-06-08 09:30:30|582.03|578.03|582.44|578.44|582.44|578.44|582.02|578.02|27
1623144640000|2021-06-08 09:30:40|582.43|578.43|582.58|578.58|582.6|578.6|582.34|578.34|23
1623144650000|2021-06-08 09:30:50|582.57|578.57|581.95|577.95|582.57|578.57|581.9|577.9|28
1623144660000|2021-06-08 09:31:00|581.96|577.96|581.95|577.95|582.02|578.02|581.91|577.91|22
1623144670000|2021-06-08 09:31:10|581.94|577.94|581.47|577.47|581.95|577.95|581.43|577.43|25
1623144680000|2021-06-08 09:31:20|581.34|577.34|580.73|576.73|581.34|577.34|580.73|576.73|25
1623144690000|2021-06-08 09:31:30|580.77|576.77|580.07|576.07|580.77|576.77|580.03|576.03|32
1623144700000|2021-06-08 09:31:40|580.06|576.06|580.14|576.14|580.32|576.32|580.04|576.04|31
1623144710000|2021-06-08 09:31:50|580.18|576.18|580.04|576.04|580.3|576.3|579.95|575.95|32
1623144720000|2021-06-08 09:32:00|580.03|576.03|580.32|576.32|580.33|576.33|579.89|575.89|34
1623144730000|2021-06-08 09:32:10|580.38|576.38|580.42|576.42|580.45|576.45|580.34|576.34|23
1623144740000|2021-06-08 09:32:20|580.49|576.49|580.68|576.68|580.76|576.76|580.49|576.49|18
1623144750000|2021-06-08 09:32:30|580.66|576.66|580.83|576.83|580.83|576.83|580.63|576.63|14
1623144760000|2021-06-08 09:32:40|580.88|576.88|580.78|576.78|580.94|576.94|580.77|576.77|26
1623144770000|2021-06-08 09:32:50|580.77|576.77|580.66|576.66|580.79|576.79|580.61|576.61|27
1623144780000|2021-06-08 09:33:00|580.75|576.75|580.63|576.63|580.85|576.85|580.61|576.61|26
1623144790000|2021-06-08 09:33:10|580.62|576.62|580.42|576.42|580.67|576.67|580.42|576.42|21
1623144800000|2021-06-08 09:33:20|580.41|576.41|580.49|576.49|580.51|576.51|580.32|576.32|30
1623144810000|2021-06-08 09:33:30|580.48|576.48|580.63|576.63|580.65|576.65|580.48|576.48|14
1623144820000|2021-06-08 09:33:40|580.61|576.61|580.77|576.77|580.77|576.77|580.52|576.52|15
1623144830000|2021-06-08 09:33:50|580.84|576.84|580.63|576.63|581|577|580.63|576.63|26
1623144840000|2021-06-08 09:34:00|580.65|576.65|580.72|576.72|580.72|576.72|580.65|576.65|21
1623144850000|2021-06-08 09:34:10|580.76|576.76|581.15|577.15|581.17|577.17|580.76|576.76|20
1623144860000|2021-06-08 09:34:20|581.16|577.16|581.4|577.4|581.4|577.4|581.16|577.16|9
1623144870000|2021-06-08 09:34:30|581.39|577.39|581.33|577.33|581.44|577.44|581.24|577.24|26
1623144880000|2021-06-08 09:34:40|581.32|577.32|581.48|577.48|581.55|577.55|581.32|577.32|19
1623144890000|2021-06-08 09:34:50|581.42|577.42|581.46|577.46|581.7|577.7|581.4|577.4|33
1623144900000|2021-06-08 09:35:00|581.51|577.51|580.99|576.99|581.51|577.51|580.9|576.9|32
1623144910000|2021-06-08 09:35:10|581.04|577.04|581.4|577.4|581.4|577.4|581.04|577.04|29
1623144920000|2021-06-08 09:35:20|581.41|577.41|581.81|577.81|581.92|577.92|581.4|577.4|29
1623144930000|2021-06-08 09:35:30|581.8|577.8|581.86|577.86|581.89|577.89|581.79|577.79|32
1623144940000|2021-06-08 09:35:40|581.85|577.85|582.18|578.18|582.27|578.27|581.83|577.83|23
1623144950000|2021-06-08 09:35:50|582.17|578.17|581.84|577.84|582.19|578.19|581.84|577.84|23
1623144960000|2021-06-08 09:36:00|581.83|577.83|581.8|577.8|581.86|577.86|581.7|577.7|32
1623144970000|2021-06-08 09:36:10|581.81|577.81|581.89|577.89|581.89|577.89|581.78|577.78|22
1623144980000|2021-06-08 09:36:20|581.91|577.91|581.97|577.97|581.97|577.97|581.89|577.89|20
1623144990000|2021-06-08 09:36:30|582.06|578.06|582.02|578.02|582.13|578.13|581.91|577.91|26
1623145000000|2021-06-08 09:36:40|582.03|578.03|582.25|578.25|582.34|578.34|582.03|578.03|19
1623145010000|2021-06-08 09:36:50|582.28|578.28|582.58|578.58|582.61|578.61|582.28|578.28|26
1623145020000|2021-06-08 09:37:00|582.61|578.61|582.57|578.57|582.61|578.61|582.5|578.5|22
1623145030000|2021-06-08 09:37:10|582.59|578.59|582.02|578.02|582.59|578.59|582.02|578.02|27
1623145040000|2021-06-08 09:37:20|582|578|581.63|577.63|582.04|578.04|581.61|577.61|23
1623145050000|2021-06-08 09:37:30|581.65|577.65|581.65|577.65|581.74|577.74|581.6|577.6|24
1623145060000|2021-06-08 09:37:40|581.62|577.62|581.04|577.04|581.62|577.62|581.04|577.04|27
1623145070000|2021-06-08 09:37:50|581.05|577.05|581.34|577.34|581.39|577.39|581.05|577.05|25
1623145080000|2021-06-08 09:38:00|581.35|577.35|581.86|577.86|581.89|577.89|581.35|577.35|23
1623145090000|2021-06-08 09:38:10|581.85|577.85|581.66|577.66|581.85|577.85|581.51|577.51|22
1623145100000|2021-06-08 09:38:20|581.7|577.7|582.03|578.03|582.08|578.08|581.7|577.7|20
1623145110000|2021-06-08 09:38:30|581.96|577.96|582.05|578.05|582.05|578.05|581.95|577.95|16
1623145120000|2021-06-08 09:38:40|582.06|578.06|582.17|578.17|582.19|578.19|582.01|578.01|28
1623145130000|2021-06-08 09:38:50|582.18|578.18|581.82|577.82|582.18|578.18|581.79|577.79|25
1623145140000|2021-06-08 09:39:00|581.81|577.81|581.3|577.3|581.91|577.91|581.27|577.27|28
1623145150000|2021-06-08 09:39:10|581.35|577.35|581.24|577.24|581.38|577.38|581.22|577.22|21
1623145160000|2021-06-08 09:39:20|581.25|577.25|581.04|577.04|581.26|577.26|580.76|576.76|29
1623145170000|2021-06-08 09:39:30|581.1|577.1|580.89|576.89|581.15|577.15|580.89|576.89|22
1623145180000|2021-06-08 09:39:40|580.9|576.9|580.61|576.61|580.9|576.9|580.58|576.58|25
1623145190000|2021-06-08 09:39:50|580.62|576.62|580.99|576.99|581.09|577.09|580.62|576.62|22
1623145200000|2021-06-08 09:40:00|581.01|577.01|580.91|576.91|581.01|577.01|580.87|576.87|25
1623145210000|2021-06-08 09:40:10|580.92|576.92|581.3|577.3|581.3|577.3|580.92|576.92|27
1623145220000|2021-06-08 09:40:20|581.31|577.31|581.62|577.62|581.62|577.62|581.31|577.31|13
1623145230000|2021-06-08 09:40:30|581.61|577.61|582.13|578.13|582.19|578.19|581.55|577.55|24
1623145240000|2021-06-08 09:40:40|582.14|578.14|582.2|578.2|582.24|578.24|582.14|578.14|10
1623145250000|2021-06-08 09:40:50|582.21|578.21|582.26|578.26|582.7|578.7|582.21|578.21|18
1623145260000|2021-06-08 09:41:00|582.27|578.27|581.84|577.84|582.27|578.27|581.84|577.84|23
1623145270000|2021-06-08 09:41:10|581.86|577.86|582.24|578.24|582.28|578.28|581.86|577.86|26
1623145280000|2021-06-08 09:41:20|582.25|578.25|581.65|577.65|582.25|578.25|581.65|577.65|23
1623145290000|2021-06-08 09:41:30|581.62|577.62|581.33|577.33|581.66|577.66|581.29|577.29|23
1623145300000|2021-06-08 09:41:40|581.35|577.35|581.33|577.33|581.57|577.57|581.31|577.31|30
1623145310000|2021-06-08 09:41:50|581.35|577.35|581.45|577.45|581.46|577.46|581.29|577.29|28
1623145320000|2021-06-08 09:42:00|581.41|577.41|581.18|577.18|581.46|577.46|581.18|577.18|28
1623145330000|2021-06-08 09:42:10|581.16|577.16|580.83|576.83|581.16|577.16|580.83|576.83|26
1623145340000|2021-06-08 09:42:20|580.81|576.81|580.97|576.97|581.16|577.16|580.73|576.73|30
1623145350000|2021-06-08 09:42:30|580.96|576.96|580.94|576.94|580.96|576.96|580.87|576.87|22
1623145360000|2021-06-08 09:42:40|580.98|576.98|581.1|577.1|581.24|577.24|580.98|576.98|25
1623145370000|2021-06-08 09:42:50|581.11|577.11|581.27|577.27|581.27|577.27|581.09|577.09|13
1623145380000|2021-06-08 09:43:00|581.26|577.26|581.13|577.13|581.27|577.27|581.11|577.11|16
1623145390000|2021-06-08 09:43:10|581.15|577.15|581.09|577.09|581.15|577.15|581.09|577.09|12
1623145400000|2021-06-08 09:43:20|581.1|577.1|581.49|577.49|581.54|577.54|581.1|577.1|22
1623145410000|2021-06-08 09:43:30|581.48|577.48|581.43|577.43|581.52|577.52|581.34|577.34|23
1623145420000|2021-06-08 09:43:40|581.44|577.44|581.67|577.67|581.68|577.68|581.43|577.43|29
1623145430000|2021-06-08 09:43:50|581.68|577.68|582.01|578.01|582.08|578.08|581.67|577.67|23
1623145440000|2021-06-08 09:44:00|581.98|577.98|582.06|578.06|582.08|578.08|581.81|577.81|30
1623145450000|2021-06-08 09:44:10|582.07|578.07|581.45|577.45|582.07|578.07|581.45|577.45|20
1623145460000|2021-06-08 09:44:20|581.79|577.79|581.91|577.91|581.91|577.91|581.64|577.64|20
1623145470000|2021-06-08 09:44:30|581.8|577.8|581.86|577.86|581.89|577.89|581.8|577.8|24
1623145480000|2021-06-08 09:44:40|581.9|577.9|581.86|577.86|581.98|577.98|581.82|577.82|18
1623145490000|2021-06-08 09:44:50|581.87|577.87|581.9|577.9|581.92|577.92|581.83|577.83|23
1623145500000|2021-06-08 09:45:00|581.96|577.96|582.39|578.39|582.39|578.39|581.91|577.91|25
1623145510000|2021-06-08 09:45:10|582.38|578.38|582.51|578.51|582.53|578.53|582.38|578.38|24
1623145520000|2021-06-08 09:45:20|582.53|578.53|582.86|578.86|582.86|578.86|582.51|578.51|21
1623145530000|2021-06-08 09:45:30|582.84|578.84|583.17|579.17|583.21|579.21|582.84|578.84|24
1623145540000|2021-06-08 09:45:40|583.16|579.16|583.12|579.12|583.2|579.2|583.03|579.03|27
1623145550000|2021-06-08 09:45:50|583.11|579.11|582.86|578.86|583.11|579.11|582.83|578.83|29
1623145560000|2021-06-08 09:46:00|582.89|578.89|583.29|579.29|583.29|579.29|582.89|578.89|18
1623145570000|2021-06-08 09:46:10|583.3|579.3|583.12|579.12|583.43|579.43|583.09|579.09|23
1623145580000|2021-06-08 09:46:20|583.11|579.11|583.29|579.29|583.29|579.29|583.02|579.02|24
1623145590000|2021-06-08 09:46:30|583.28|579.28|583.13|579.13|583.3|579.3|583.12|579.12|21
1623145600000|2021-06-08 09:46:40|583.14|579.14|583.15|579.15|583.2|579.2|583.04|579.04|21
1623145610000|2021-06-08 09:46:50|583.14|579.14|582.99|578.99|583.14|579.14|582.99|578.99|14
1623145620000|2021-06-08 09:47:00|582.98|578.98|582.9|578.9|582.99|578.99|582.64|578.64|31
1623145630000|2021-06-08 09:47:10|582.91|578.91|583.37|579.37|583.37|579.37|582.9|578.9|23
1623145640000|2021-06-08 09:47:20|583.36|579.36|583.27|579.27|583.41|579.41|583.27|579.27|16
1623145650000|2021-06-08 09:47:30|583.17|579.17|583.22|579.22|583.26|579.26|583.17|579.17|13
1623145660000|2021-06-08 09:47:40|583.23|579.23|583.44|579.44|583.45|579.45|583.2|579.2|17
1623145670000|2021-06-08 09:47:50|583.45|579.45|583.94|579.94|583.94|579.94|583.44|579.44|17
1623145680000|2021-06-08 09:48:00|583.86|579.86|584.73|580.73|584.73|580.73|583.8|579.8|27
1623145690000|2021-06-08 09:48:10|584.74|580.74|584.15|580.15|584.81|580.81|584.07|580.07|35
1623145700000|2021-06-08 09:48:20|584.09|580.09|583.84|579.84|584.16|580.16|583.72|579.72|30
1623145710000|2021-06-08 09:48:30|583.83|579.83|583.83|579.83|583.96|579.96|583.64|579.64|24
1623145720000|2021-06-08 09:48:40|583.82|579.82|583.59|579.59|583.83|579.83|583.55|579.55|21
1623145730000|2021-06-08 09:48:50|583.6|579.6|583.59|579.59|583.72|579.72|583.54|579.54|22
1623145740000|2021-06-08 09:49:00|583.58|579.58|582.89|578.89|583.58|579.58|582.89|578.89|23
1623145750000|2021-06-08 09:49:10|582.91|578.91|582.9|578.9|583.09|579.09|582.88|578.88|28
1623145760000|2021-06-08 09:49:20|582.89|578.89|582.58|578.58|582.89|578.89|582.58|578.58|17
1623145770000|2021-06-08 09:49:30|582.55|578.55|581.91|577.91|582.55|578.55|581.91|577.91|17
1623145780000|2021-06-08 09:49:40|581.94|577.94|582.2|578.2|582.2|578.2|581.91|577.91|18
1623145790000|2021-06-08 09:49:50|582.33|578.33|582.01|578.01|582.33|578.33|582.01|578.01|24
1623145800000|2021-06-08 09:50:00|581.98|577.98|581.77|577.77|581.98|577.98|581.67|577.67|27
1623145810000|2021-06-08 09:50:10|581.74|577.74|581.5|577.5|581.78|577.78|581.45|577.45|25
1623145820000|2021-06-08 09:50:20|581.54|577.54|581.59|577.59|581.61|577.61|581.54|577.54|24
1623145830000|2021-06-08 09:50:30|581.58|577.58|581.57|577.57|581.62|577.62|581.55|577.55|18
1623145840000|2021-06-08 09:50:40|581.58|577.58|581.56|577.56|581.59|577.59|581.55|577.55|10
1623145850000|2021-06-08 09:50:50|581.57|577.57|581.57|577.57|581.6|577.6|581.57|577.57|5
1623145860000|2021-06-08 09:51:00|581.58|577.58|580.42|576.42|581.58|577.58|580.42|576.42|30
1623145870000|2021-06-08 09:51:10|580.4|576.4|580.23|576.23|580.46|576.46|580.23|576.23|20
1623145880000|2021-06-08 09:51:20|580.21|576.21|580|576|580.21|576.21|579.76|575.76|28
1623145890000|2021-06-08 09:51:30|580.01|576.01|580.21|576.21|580.24|576.24|579.97|575.97|36
1623145900000|2021-06-08 09:51:40|580.28|576.28|580.78|576.78|580.8|576.8|580.28|576.28|30
1623145910000|2021-06-08 09:51:50|580.81|576.81|581.17|577.17|581.18|577.18|580.73|576.73|24
1623145920000|2021-06-08 09:52:00|581.18|577.18|580.74|576.74|581.19|577.19|580.72|576.72|26
1623145930000|2021-06-08 09:52:10|580.89|576.89|581.28|577.28|581.28|577.28|580.89|576.89|25
1623145940000|2021-06-08 09:52:20|581.27|577.27|581.52|577.52|581.6|577.6|581.22|577.22|25
1623145950000|2021-06-08 09:52:30|581.46|577.46|581.47|577.47|581.5|577.5|581.35|577.35|27
1623145960000|2021-06-08 09:52:40|581.44|577.44|581.2|577.2|581.45|577.45|581.2|577.2|23
1623145970000|2021-06-08 09:52:50|581.17|577.17|581.34|577.34|581.35|577.35|581.1|577.1|21
1623145980000|2021-06-08 09:53:00|581.35|577.35|581.26|577.26|581.37|577.37|581.21|577.21|14
1623145990000|2021-06-08 09:53:10|581.24|577.24|580.79|576.79|581.24|577.24|580.79|576.79|34
1623146000000|2021-06-08 09:53:20|580.8|576.8|581.26|577.26|581.28|577.28|580.8|576.8|31
1623146010000|2021-06-08 09:53:30|581.25|577.25|581.24|577.24|581.28|577.28|581.2|577.2|21
1623146020000|2021-06-08 09:53:40|581.2|577.2|581.28|577.28|581.32|577.32|581.07|577.07|27
1623146030000|2021-06-08 09:53:50|581.29|577.29|581.09|577.09|581.37|577.37|581.08|577.08|24
1623146040000|2021-06-08 09:54:00|581.06|577.06|581.03|577.03|581.06|577.06|580.85|576.85|19
1623146050000|2021-06-08 09:54:10|580.99|576.99|581|577|581.18|577.18|580.95|576.95|28
1623146060000|2021-06-08 09:54:20|580.99|576.99|580.71|576.71|581|577|580.71|576.71|20
1623146070000|2021-06-08 09:54:30|580.66|576.66|580.5|576.5|580.68|576.68|580.44|576.44|28
1623146080000|2021-06-08 09:54:40|580.48|576.48|580.08|576.08|580.48|576.48|580.08|576.08|28
1623146090000|2021-06-08 09:54:50|580.03|576.03|579.89|575.89|580.09|576.09|579.85|575.85|27
1623146100000|2021-06-08 09:55:00|579.88|575.88|580.24|576.24|580.24|576.24|579.82|575.82|22
1623146110000|2021-06-08 09:55:10|580.3|576.3|580.15|576.15|580.35|576.35|580.11|576.11|25
1623146120000|2021-06-08 09:55:20|580.13|576.13|579.98|575.98|580.13|576.13|579.96|575.96|20
1623146130000|2021-06-08 09:55:30|579.96|575.96|580.05|576.05|580.09|576.09|579.92|575.92|31
1623146140000|2021-06-08 09:55:40|580.09|576.09|580.57|576.57|580.57|576.57|580.07|576.07|29
1623146150000|2021-06-08 09:55:50|580.61|576.61|580.57|576.57|580.71|576.71|580.56|576.56|29
1623146160000|2021-06-08 09:56:00|580.58|576.58|580.03|576.03|580.58|576.58|580.03|576.03|28
1623146170000|2021-06-08 09:56:10|580.04|576.04|579.99|575.99|580.04|576.04|579.94|575.94|20
1623146180000|2021-06-08 09:56:20|579.93|575.93|580.48|576.48|580.48|576.48|579.88|575.88|27
1623146190000|2021-06-08 09:56:30|580.49|576.49|580.42|576.42|580.52|576.52|580.34|576.34|26
1623146200000|2021-06-08 09:56:40|580.43|576.43|580.52|576.52|580.58|576.58|580.43|576.43|26
1623146210000|2021-06-08 09:56:50|580.63|576.63|581.22|577.22|581.26|577.26|580.63|576.63|28
1623146220000|2021-06-08 09:57:00|581.2|577.2|581.33|577.33|581.33|577.33|581.13|577.13|28
1623146230000|2021-06-08 09:57:10|581.34|577.34|581.92|577.92|581.93|577.93|581.28|577.28|31
1623146240000|2021-06-08 09:57:20|581.93|577.93|581.64|577.64|581.93|577.93|581.38|577.38|34
1623146250000|2021-06-08 09:57:30|581.62|577.62|581.01|577.01|581.68|577.68|581.01|577.01|32
1623146260000|2021-06-08 09:57:40|581.02|577.02|580.96|576.96|581.1|577.1|580.92|576.92|26
1623146270000|2021-06-08 09:57:50|580.99|576.99|580.83|576.83|580.99|576.99|580.8|576.8|27
1623146280000|2021-06-08 09:58:00|580.89|576.89|580.51|576.51|580.89|576.89|580.51|576.51|27
1623146290000|2021-06-08 09:58:10|580.52|576.52|580.52|576.52|580.56|576.56|580.46|576.46|22
1623146300000|2021-06-08 09:58:20|580.54|576.54|580.41|576.41|580.54|576.54|580.31|576.31|18
1623146310000|2021-06-08 09:58:30|580.43|576.43|580.33|576.33|580.59|576.59|580.33|576.33|29
1623146320000|2021-06-08 09:58:40|580.32|576.32|579.85|575.85|580.33|576.33|579.83|575.83|32
1623146330000|2021-06-08 09:58:50|579.87|575.87|579.98|575.98|579.98|575.98|579.87|575.87|17
1623146340000|2021-06-08 09:59:00|579.84|575.84|580.29|576.29|580.29|576.29|579.81|575.81|23
1623146350000|2021-06-08 09:59:10|580.28|576.28|579.77|575.77|580.28|576.28|579.73|575.73|30
1623146360000|2021-06-08 09:59:20|579.8|575.8|579.95|575.95|580.18|576.18|579.8|575.8|29
1623146370000|2021-06-08 09:59:30|579.94|575.94|579.96|575.96|580|576|579.92|575.92|18
1623146380000|2021-06-08 09:59:40|579.94|575.94|580.57|576.57|580.57|576.57|579.94|575.94|21
1623146390000|2021-06-08 09:59:50|580.6|576.6|580.22|576.22|580.61|576.61|580.22|576.22|32
1623146400000|2021-06-08 10:00:00|580.24|576.24|580.64|576.64|580.67|576.67|580.24|576.24|29
1623146410000|2021-06-08 10:00:10|580.65|576.65|580.35|576.35|580.65|576.65|580.26|576.26|27
1623146420000|2021-06-08 10:00:20|580.36|576.36|580.24|576.24|580.38|576.38|580.18|576.18|25
1623146430000|2021-06-08 10:00:30|580.22|576.22|580.23|576.23|580.24|576.24|580.2|576.2|19
1623146440000|2021-06-08 10:00:40|580.22|576.22|580.2|576.2|580.23|576.23|580.2|576.2|6
1623146450000|2021-06-08 10:00:50|580.21|576.21|580.58|576.58|580.58|576.58|580.2|576.2|23
1623146460000|2021-06-08 10:01:00|580.59|576.59|580.06|576.06|580.61|576.61|580.06|576.06|28
1623146470000|2021-06-08 10:01:10|580.07|576.07|579.98|575.98|580.07|576.07|579.86|575.86|26
1623146480000|2021-06-08 10:01:20|579.99|575.99|579.6|575.6|579.99|575.99|579.58|575.58|26
1623146490000|2021-06-08 10:01:30|579.67|575.67|579.8|575.8|579.82|575.82|579.67|575.67|18
1623146500000|2021-06-08 10:01:40|579.81|575.81|579.75|575.75|579.83|575.83|579.74|575.74|12
1623146510000|2021-06-08 10:01:50|579.73|575.73|580.71|576.71|580.71|576.71|579.69|575.69|30
1623146520000|2021-06-08 10:02:00|580.68|576.68|580.42|576.42|580.7|576.7|580.31|576.31|33
1623146530000|2021-06-08 10:02:10|580.44|576.44|580.3|576.3|580.46|576.46|580.3|576.3|19
1623146540000|2021-06-08 10:02:20|580.29|576.29|580.22|576.22|580.29|576.29|580.08|576.08|25
1623146550000|2021-06-08 10:02:30|580.23|576.23|580.35|576.35|580.38|576.38|580.2|576.2|18
1623146560000|2021-06-08 10:02:40|580.34|576.34|580.23|576.23|580.34|576.34|580.23|576.23|14
1623146570000|2021-06-08 10:02:50|580.24|576.24|580.1|576.1|580.33|576.33|580.1|576.1|23
1623146580000|2021-06-08 10:03:00|580.06|576.06|579.77|575.77|580.06|576.06|579.71|575.71|29
1623146590000|2021-06-08 10:03:10|579.78|575.78|579.67|575.67|579.79|575.79|579.66|575.66|20
1623146600000|2021-06-08 10:03:20|579.68|575.68|579.6|575.6|579.68|575.68|579.47|575.47|25
1623146610000|2021-06-08 10:03:30|579.61|575.61|579.45|575.45|579.62|575.62|579.44|575.44|22
1623146620000|2021-06-08 10:03:40|579.46|575.46|579.52|575.52|579.55|575.55|579.45|575.45|20
1623146630000|2021-06-08 10:03:50|579.51|575.51|579.93|575.93|579.93|575.93|579.45|575.45|24
1623146640000|2021-06-08 10:04:00|579.94|575.94|579.99|575.99|580.08|576.08|579.86|575.86|30
1623146650000|2021-06-08 10:04:10|580|576|580.33|576.33|580.34|576.34|580|576|20
1623146660000|2021-06-08 10:04:20|580.29|576.29|580.52|576.52|580.55|576.55|580.28|576.28|27
1623146670000|2021-06-08 10:04:30|580.54|576.54|580.19|576.19|580.59|576.59|580.07|576.07|33
1623146680000|2021-06-08 10:04:40|580.15|576.15|580.14|576.14|580.16|576.16|580.07|576.07|18
1623146690000|2021-06-08 10:04:50|580.15|576.15|580.66|576.66|580.66|576.66|579.93|575.93|32
1623146700000|2021-06-08 10:05:00|580.68|576.68|580.92|576.92|580.99|576.99|580.67|576.67|31
1623146710000|2021-06-08 10:05:10|580.93|576.93|581.12|577.12|581.12|577.12|580.9|576.9|23
1623146720000|2021-06-08 10:05:20|581.13|577.13|581.42|577.42|581.42|577.42|581.13|577.13|24
1623146730000|2021-06-08 10:05:30|581.43|577.43|581.21|577.21|581.44|577.44|581.21|577.21|18
1623146740000|2021-06-08 10:05:40|581.22|577.22|581.22|577.22|581.22|577.22|580.99|576.99|31
1623146750000|2021-06-08 10:05:50|581.18|577.18|581.14|577.14|581.25|577.25|580.97|576.97|33
1623146760000|2021-06-08 10:06:00|581.23|577.23|581.38|577.38|581.38|577.38|581.14|577.14|21
1623146770000|2021-06-08 10:06:10|581.39|577.39|581.49|577.49|581.49|577.49|581.38|577.38|13
1623146780000|2021-06-08 10:06:20|581.43|577.43|581.79|577.79|581.8|577.8|581.41|577.41|16
1623146790000|2021-06-08 10:06:30|581.8|577.8|581.76|577.76|581.82|577.82|581.75|577.75|25
1623146800000|2021-06-08 10:06:40|581.75|577.75|582.04|578.04|582.17|578.17|581.61|577.61|28
1623146810000|2021-06-08 10:06:50|582.01|578.01|583.68|579.68|583.68|579.68|582.01|578.01|29
1623146820000|2021-06-08 10:07:00|583.63|579.63|583.9|579.9|584.25|580.25|583.61|579.61|32
1623146830000|2021-06-08 10:07:10|583.87|579.87|584.17|580.17|584.17|580.17|583.69|579.69|32
1623146840000|2021-06-08 10:07:20|584.14|580.14|584.43|580.43|584.47|580.47|584.14|580.14|24
1623146850000|2021-06-08 10:07:30|584.38|580.38|584.43|580.43|584.46|580.46|584.34|580.34|21
1623146860000|2021-06-08 10:07:40|584.42|580.42|584.34|580.34|585.65|581.65|584.34|580.34|28
1623146870000|2021-06-08 10:07:50|585.02|581.02|585.9|581.9|586.07|582.07|584.34|580.34|31
1623146880000|2021-06-08 10:08:00|585.89|581.89|585.83|581.83|585.99|581.99|585.67|581.67|25
1623146890000|2021-06-08 10:08:10|586.1|582.1|586.7|582.7|586.7|582.7|586.1|582.1|29
1623146900000|2021-06-08 10:08:20|586.67|582.67|587.27|583.27|587.33|583.33|586.49|582.49|27
1623146910000|2021-06-08 10:08:30|587.28|583.28|587.26|583.26|587.62|583.62|587.16|583.16|29
1623146920000|2021-06-08 10:08:40|587.23|583.23|587.33|583.33|587.41|583.41|587.21|583.21|22
1623146930000|2021-06-08 10:08:50|587.32|583.32|587.33|583.33|587.35|583.35|587.16|583.16|26
1623146940000|2021-06-08 10:09:00|587.32|583.32|586.73|582.73|587.32|583.32|586.71|582.71|26
1623146950000|2021-06-08 10:09:10|586.74|582.74|586.44|582.44|586.74|582.74|586.33|582.33|20
1623146960000|2021-06-08 10:09:20|586.49|582.49|587.2|583.2|587.2|583.2|586.49|582.49|33
1623146970000|2021-06-08 10:09:30|587.22|583.22|587.8|583.8|587.8|583.8|587.2|583.2|26
1623146980000|2021-06-08 10:09:40|587.83|583.83|588.26|584.26|588.26|584.26|587.83|583.83|24
1623146990000|2021-06-08 10:09:50|588.31|584.31|588.3|584.3|588.37|584.37|588.2|584.2|30
1623147000000|2021-06-08 10:10:00|588.23|584.23|587.94|583.94|588.3|584.3|587.92|583.92|23
1623147010000|2021-06-08 10:10:10|587.91|583.91|587.6|583.6|587.91|583.91|587.42|583.42|25
1623147020000|2021-06-08 10:10:20|587.59|583.59|587.45|583.45|587.59|583.59|587.31|583.31|24
1623147030000|2021-06-08 10:10:30|587.43|583.43|587.22|583.22|587.45|583.45|587.22|583.22|19
1623147040000|2021-06-08 10:10:40|587.27|583.27|587.36|583.36|587.41|583.41|587.27|583.27|16
1623147050000|2021-06-08 10:10:50|587.35|583.35|587.34|583.34|587.35|583.35|587.34|583.34|8
1623147060000|2021-06-08 10:11:00|587.35|583.35|587.41|583.41|587.45|583.45|587.32|583.32|15
1623147070000|2021-06-08 10:11:10|587.4|583.4|587.14|583.14|587.41|583.41|587.12|583.12|9
1623147080000|2021-06-08 10:11:20|587.08|583.08|586.99|582.99|587.13|583.13|586.93|582.93|28
1623147090000|2021-06-08 10:11:30|587.03|583.03|586.58|582.58|587.08|583.08|586.46|582.46|32
1623147100000|2021-06-08 10:11:40|586.55|582.55|586.46|582.46|586.62|582.62|586.45|582.45|23
1623147110000|2021-06-08 10:11:50|586.45|582.45|586.46|582.46|586.62|582.62|586.43|582.43|23
1623147120000|2021-06-08 10:12:00|586.49|582.49|586.36|582.36|586.5|582.5|586.36|582.36|18
1623147130000|2021-06-08 10:12:10|586.37|582.37|586.58|582.58|586.59|582.59|586.37|582.37|27
1623147140000|2021-06-08 10:12:20|586.59|582.59|586.55|582.55|586.72|582.72|586.41|582.41|21
1623147150000|2021-06-08 10:12:30|586.54|582.54|586.57|582.57|586.59|582.59|586.48|582.48|22
1623147160000|2021-06-08 10:12:40|586.56|582.56|586.45|582.45|586.56|582.56|586.45|582.45|16
1623147170000|2021-06-08 10:12:50|586.44|582.44|586.2|582.2|586.45|582.45|586.19|582.19|23
1623147180000|2021-06-08 10:13:00|586.16|582.16|585.94|581.94|586.18|582.18|585.91|581.91|20
1623147190000|2021-06-08 10:13:10|585.95|581.95|585.84|581.84|585.95|581.95|585.84|581.84|14
1623147200000|2021-06-08 10:13:20|585.85|581.85|585.63|581.63|585.88|581.88|585.6|581.6|25
1623147210000|2021-06-08 10:13:30|585.55|581.55|585.27|581.27|585.55|581.55|585.27|581.27|24
1623147220000|2021-06-08 10:13:40|585.26|581.26|584.74|580.74|585.26|581.26|584.74|580.74|20
1623147230000|2021-06-08 10:13:50|584.79|580.79|584.77|580.77|584.79|580.79|584.6|580.6|24
1623147240000|2021-06-08 10:14:00|584.79|580.79|585.51|581.51|585.51|581.51|584.76|580.76|30
1623147250000|2021-06-08 10:14:10|585.5|581.5|585.34|581.34|585.55|581.55|585.21|581.21|28
1623147260000|2021-06-08 10:14:20|585.33|581.33|585.25|581.25|585.33|581.33|585.02|581.02|26
1623147270000|2021-06-08 10:14:30|585.26|581.26|585.5|581.5|585.69|581.69|585.26|581.26|29
1623147280000|2021-06-08 10:14:40|585.52|581.52|585.46|581.46|585.54|581.54|585.33|581.33|20
1623147290000|2021-06-08 10:14:50|585.44|581.44|585.37|581.37|585.45|581.45|585.37|581.37|17
1623147300000|2021-06-08 10:15:00|585.38|581.38|585.72|581.72|585.72|581.72|585.27|581.27|17
1623147310000|2021-06-08 10:15:10|585.71|581.71|585.58|581.58|585.74|581.74|585.42|581.42|30
1623147320000|2021-06-08 10:15:20|585.57|581.57|585.43|581.43|585.58|581.58|585.38|581.38|28
1623147330000|2021-06-08 10:15:30|585.47|581.47|585.17|581.17|585.54|581.54|585.17|581.17|27
1623147340000|2021-06-08 10:15:40|585.18|581.18|585.29|581.29|585.3|581.3|585.09|581.09|24
1623147350000|2021-06-08 10:15:50|585.3|581.3|585.25|581.25|585.3|581.3|585.22|581.22|23
1623147360000|2021-06-08 10:16:00|585.27|581.27|585.04|581.04|585.27|581.27|584.81|580.81|27
1623147370000|2021-06-08 10:16:10|585.06|581.06|584.62|580.62|585.11|581.11|584.62|580.62|26
1623147380000|2021-06-08 10:16:20|584.63|580.63|584.62|580.62|584.64|580.64|584.58|580.58|15
1623147390000|2021-06-08 10:16:30|584.63|580.63|584.5|580.5|584.65|580.65|584.5|580.5|19
1623147400000|2021-06-08 10:16:40|584.52|580.52|584.4|580.4|584.56|580.56|584.38|580.38|21
1623147410000|2021-06-08 10:16:50|584.35|580.35|584.36|580.36|584.39|580.39|584.35|580.35|14
1623147420000|2021-06-08 10:17:00|584.38|580.38|584.85|580.85|584.86|580.86|584.38|580.38|18
1623147430000|2021-06-08 10:17:10|584.91|580.91|584.96|580.96|585.22|581.22|584.91|580.91|21
1623147440000|2021-06-08 10:17:20|585.02|581.02|584.99|580.99|585.03|581.03|584.97|580.97|16
1623147450000|2021-06-08 10:17:30|585.05|581.05|584.98|580.98|585.14|581.14|584.91|580.91|25
1623147460000|2021-06-08 10:17:40|584.95|580.95|584.9|580.9|584.97|580.97|584.88|580.88|20
1623147470000|2021-06-08 10:17:50|584.91|580.91|584.9|580.9|584.94|580.94|584.88|580.88|18
1623147480000|2021-06-08 10:18:00|584.89|580.89|584.79|580.79|584.92|580.92|584.78|580.78|17
1623147490000|2021-06-08 10:18:10|584.7|580.7|585|581|585.07|581.07|584.7|580.7|24
1623147500000|2021-06-08 10:18:20|584.99|580.99|585.16|581.16|585.16|581.16|584.98|580.98|23
1623147510000|2021-06-08 10:18:30|585.18|581.18|585.58|581.58|585.61|581.61|585.18|581.18|33
1623147520000|2021-06-08 10:18:40|585.59|581.59|586.05|582.05|586.07|582.07|585.59|581.59|25
1623147530000|2021-06-08 10:18:50|585.92|581.92|586.12|582.12|586.12|582.12|585.92|581.92|29
1623147540000|2021-06-08 10:19:00|586.13|582.13|586.31|582.31|586.36|582.36|586.12|582.12|19
1623147550000|2021-06-08 10:19:10|586.33|582.33|586.28|582.28|586.41|582.41|586.27|582.27|22
1623147560000|2021-06-08 10:19:20|586.33|582.33|586.6|582.6|586.6|582.6|586.29|582.29|21
1623147570000|2021-06-08 10:19:30|586.61|582.61|586.63|582.63|586.64|582.64|586.44|582.44|25
1623147580000|2021-06-08 10:19:40|586.64|582.64|587.25|583.25|587.25|583.25|586.64|582.64|30
1623147590000|2021-06-08 10:19:50|587.19|583.19|587.42|583.42|587.54|583.54|587.06|583.06|29
1623147600000|2021-06-08 10:20:00|587.41|583.41|586.88|582.88|587.43|583.43|586.88|582.88|30
1623147610000|2021-06-08 10:20:10|586.9|582.9|586.71|582.71|586.9|582.9|586.68|582.68|24
1623147620000|2021-06-08 10:20:20|586.73|582.73|586.45|582.45|586.73|582.73|586.44|582.44|28
1623147630000|2021-06-08 10:20:30|586.44|582.44|586.43|582.43|586.5|582.5|586.32|582.32|24
1623147640000|2021-06-08 10:20:40|586.46|582.46|586.33|582.33|586.51|582.51|586.24|582.24|23
1623147650000|2021-06-08 10:20:50|586.39|582.39|586.07|582.07|586.39|582.39|585.89|581.89|22
1623147660000|2021-06-08 10:21:00|586.13|582.13|585.66|581.66|586.16|582.16|585.6|581.6|30
1623147670000|2021-06-08 10:21:10|585.67|581.67|585.9|581.9|586.14|582.14|585.66|581.66|29
1623147680000|2021-06-08 10:21:20|585.91|581.91|585.39|581.39|585.91|581.91|585.39|581.39|27
1623147690000|2021-06-08 10:21:30|585.4|581.4|585.34|581.34|585.42|581.42|585.34|581.34|19
1623147700000|2021-06-08 10:21:40|585.35|581.35|585.62|581.62|585.62|581.62|585.35|581.35|28
1623147710000|2021-06-08 10:21:50|585.63|581.63|585.44|581.44|585.63|581.63|585.42|581.42|22
1623147720000|2021-06-08 10:22:00|585.41|581.41|586.38|582.38|586.38|582.38|585.4|581.4|25
1623147730000|2021-06-08 10:22:10|586.4|582.4|586.37|582.37|586.43|582.43|586.36|582.36|15
1623147740000|2021-06-08 10:22:20|586.38|582.38|586.48|582.48|586.48|582.48|586.23|582.23|30
1623147750000|2021-06-08 10:22:30|586.51|582.51|586.59|582.59|586.6|582.6|586.37|582.37|23
1623147760000|2021-06-08 10:22:40|586.66|582.66|586.72|582.72|586.75|582.75|586.5|582.5|24
1623147770000|2021-06-08 10:22:50|586.68|582.68|586.99|582.99|587|583|586.65|582.65|17
1623147780000|2021-06-08 10:23:00|587|583|586.58|582.58|587|583|586.55|582.55|29
1623147790000|2021-06-08 10:23:10|586.57|582.57|586.14|582.14|586.57|582.57|586.14|582.14|34
1623147800000|2021-06-08 10:23:20|586.15|582.15|585.9|581.9|586.15|582.15|585.85|581.85|31
1623147810000|2021-06-08 10:23:30|585.91|581.91|585.93|581.93|586.08|582.08|585.9|581.9|28
1623147820000|2021-06-08 10:23:40|585.94|581.94|585.98|581.98|586.01|582.01|585.85|581.85|30
1623147830000|2021-06-08 10:23:50|586|582|585.99|581.99|586.01|582.01|585.97|581.97|13
1623147840000|2021-06-08 10:24:00|585.93|581.93|585.82|581.82|585.93|581.93|585.82|581.82|11
1623147850000|2021-06-08 10:24:10|585.83|581.83|586.12|582.12|586.14|582.14|585.83|581.83|27
1623147860000|2021-06-08 10:24:20|586.13|582.13|586.06|582.06|586.2|582.2|586.06|582.06|20
1623147870000|2021-06-08 10:24:30|586.07|582.07|585.86|581.86|586.08|582.08|585.86|581.86|23
1623147880000|2021-06-08 10:24:40|585.83|581.83|585.81|581.81|585.84|581.84|585.79|581.79|15
1623147890000|2021-06-08 10:24:50|585.83|581.83|585.76|581.76|585.83|581.83|585.71|581.71|10
1623147900000|2021-06-08 10:25:00|585.68|581.68|586.2|582.2|586.31|582.31|585.68|581.68|24
1623147910000|2021-06-08 10:25:10|586.19|582.19|586.08|582.08|586.21|582.21|586.08|582.08|21
1623147920000|2021-06-08 10:25:20|586.09|582.09|585.74|581.74|586.09|582.09|585.73|581.73|23
1623147930000|2021-06-08 10:25:30|585.7|581.7|585.36|581.36|585.71|581.71|585.36|581.36|21
1623147940000|2021-06-08 10:25:40|585.35|581.35|585.13|581.13|585.35|581.35|585.13|581.13|18
1623147950000|2021-06-08 10:25:50|585.16|581.16|584.89|580.89|585.24|581.24|584.89|580.89|23
1623147960000|2021-06-08 10:26:00|584.83|580.83|584.31|580.31|584.83|580.83|584.31|580.31|26
1623147970000|2021-06-08 10:26:10|584.32|580.32|584.34|580.34|584.51|580.51|584.27|580.27|24
1623147980000|2021-06-08 10:26:20|584.33|580.33|584.38|580.38|584.41|580.41|584.14|580.14|32
1623147990000|2021-06-08 10:26:30|584.34|580.34|584.23|580.23|584.36|580.36|584.21|580.21|28
1623148000000|2021-06-08 10:26:40|584.24|580.24|583.86|579.86|584.24|580.24|583.86|579.86|19
1623148010000|2021-06-08 10:26:50|583.82|579.82|583.51|579.51|583.98|579.98|583.51|579.51|26
1623148020000|2021-06-08 10:27:00|583.48|579.48|583.86|579.86|583.9|579.9|583.43|579.43|28
1623148030000|2021-06-08 10:27:10|583.85|579.85|583.54|579.54|583.88|579.88|583.54|579.54|25
1623148040000|2021-06-08 10:27:20|583.52|579.52|583.14|579.14|583.53|579.53|583.14|579.14|32
1623148050000|2021-06-08 10:27:30|583.11|579.11|583.05|579.05|583.19|579.19|582.95|578.95|27
1623148060000|2021-06-08 10:27:40|583.06|579.06|582.83|578.83|583.07|579.07|582.75|578.75|30
1623148070000|2021-06-08 10:27:50|582.82|578.82|583.02|579.02|583.03|579.03|582.78|578.78|26
1623148080000|2021-06-08 10:28:00|583.03|579.03|582.99|578.99|583.03|579.03|582.99|578.99|12
1623148090000|2021-06-08 10:28:10|582.96|578.96|582.66|578.66|582.96|578.96|582.63|578.63|26
1623148100000|2021-06-08 10:28:20|582.65|578.65|582.96|578.96|582.97|578.97|582.62|578.62|26
1623148110000|2021-06-08 10:28:30|582.98|578.98|583.06|579.06|583.34|579.34|582.98|578.98|29
1623148120000|2021-06-08 10:28:40|583.04|579.04|582.9|578.9|583.04|579.04|582.81|578.81|26
1623148130000|2021-06-08 10:28:50|582.85|578.85|582.55|578.55|582.85|578.85|582.54|578.54|18
1623148140000|2021-06-08 10:29:00|582.54|578.54|582.44|578.44|582.57|578.57|582.37|578.37|27
1623148150000|2021-06-08 10:29:10|582.45|578.45|582.73|578.73|582.73|578.73|582.37|578.37|23
1623148160000|2021-06-08 10:29:20|582.77|578.77|582.87|578.87|583.11|579.11|582.77|578.77|25
1623148170000|2021-06-08 10:29:30|582.81|578.81|582.52|578.52|582.83|578.83|582.52|578.52|27
1623148180000|2021-06-08 10:29:40|582.53|578.53|582.72|578.72|582.76|578.76|582.53|578.53|22
1623148190000|2021-06-08 10:29:50|582.73|578.73|582.86|578.86|582.88|578.88|582.71|578.71|13
1623148200000|2021-06-08 10:30:00|582.85|578.85|582.24|578.24|582.85|578.85|582.24|578.24|31
1623148210000|2021-06-08 10:30:10|582.27|578.27|581.79|577.79|582.27|578.27|581.75|577.75|30
1623148220000|2021-06-08 10:30:20|581.78|577.78|581.47|577.47|581.78|577.78|581.35|577.35|28
1623148230000|2021-06-08 10:30:30|581.46|577.46|581.31|577.31|581.49|577.49|581.16|577.16|32
1623148240000|2021-06-08 10:30:40|581.3|577.3|581.52|577.52|581.52|577.52|581.04|577.04|24
1623148250000|2021-06-08 10:30:50|581.56|577.56|581.57|577.57|581.73|577.73|581.47|577.47|26
1623148260000|2021-06-08 10:31:00|581.62|577.62|581.29|577.29|581.7|577.7|581.27|577.27|28
1623148270000|2021-06-08 10:31:10|581.31|577.31|580.95|576.95|581.31|577.31|580.95|576.95|25
1623148280000|2021-06-08 10:31:20|580.96|576.96|580.57|576.57|580.96|576.96|580.57|576.57|30
1623148290000|2021-06-08 10:31:30|580.52|576.52|580.09|576.09|580.52|576.52|580.07|576.07|25
1623148300000|2021-06-08 10:31:40|580.15|576.15|580.33|576.33|580.37|576.37|579.45|575.45|36
1623148310000|2021-06-08 10:31:50|580.45|576.45|580.63|576.63|580.68|576.68|580.45|576.45|33
1623148320000|2021-06-08 10:32:00|580.64|576.64|581.08|577.08|581.08|577.08|580.64|576.64|34
1623148330000|2021-06-08 10:32:10|581.07|577.07|580.07|576.07|581.07|577.07|579.98|575.98|31
1623148340000|2021-06-08 10:32:20|580.08|576.08|579.62|575.62|580.19|576.19|579.53|575.53|29
1623148350000|2021-06-08 10:32:30|579.63|575.63|579.79|575.79|579.82|575.82|579.53|575.53|23
1623148360000|2021-06-08 10:32:40|579.77|575.77|579.74|575.74|579.97|575.97|579.71|575.71|30
1623148370000|2021-06-08 10:32:50|579.73|575.73|579.76|575.76|579.92|575.92|579.44|575.44|30
1623148380000|2021-06-08 10:33:00|579.83|575.83|580.16|576.16|580.16|576.16|579.82|575.82|25
1623148390000|2021-06-08 10:33:10|580.17|576.17|580.16|576.16|580.47|576.47|580.14|576.14|27
1623148400000|2021-06-08 10:33:20|580.12|576.12|579.68|575.68|580.12|576.12|579.65|575.65|28
1623148410000|2021-06-08 10:33:30|579.69|575.69|579.55|575.55|579.75|575.75|579.55|575.55|32
1623148420000|2021-06-08 10:33:40|579.56|575.56|579.79|575.79|580|576|579.53|575.53|28
1623148430000|2021-06-08 10:33:50|579.8|575.8|580.11|576.11|580.11|576.11|579.79|575.79|25
1623148440000|2021-06-08 10:34:00|580.18|576.18|579.93|575.93|580.32|576.32|579.92|575.92|31
1623148450000|2021-06-08 10:34:10|579.94|575.94|580.01|576.01|580.18|576.18|579.91|575.91|31
1623148460000|2021-06-08 10:34:20|580.09|576.09|580.79|576.79|580.82|576.82|580.09|576.09|29
1623148470000|2021-06-08 10:34:30|580.69|576.69|580.41|576.41|580.96|576.96|580.41|576.41|35
1623148480000|2021-06-08 10:34:40|580.38|576.38|580.17|576.17|580.4|576.4|580.12|576.12|30
1623148490000|2021-06-08 10:34:50|580.19|576.19|580.18|576.18|580.24|576.24|580.13|576.13|22
1623148500000|2021-06-08 10:35:00|580.22|576.22|580.91|576.91|580.91|576.91|580.14|576.14|30
1623148510000|2021-06-08 10:35:10|580.96|576.96|580.87|576.87|581|577|580.87|576.87|27
1623148520000|2021-06-08 10:35:20|580.82|576.82|581.16|577.16|581.16|577.16|580.79|576.79|22
1623148530000|2021-06-08 10:35:30|581.12|577.12|581.22|577.22|581.33|577.33|581.12|577.12|25
1623148540000|2021-06-08 10:35:40|581.2|577.2|581.21|577.21|581.26|577.26|581.17|577.17|17
1623148550000|2021-06-08 10:35:50|581.22|577.22|581.06|577.06|581.22|577.22|580.93|576.93|29
1623148560000|2021-06-08 10:36:00|581.03|577.03|580.58|576.58|581.04|577.04|580.51|576.51|25
1623148570000|2021-06-08 10:36:10|580.53|576.53|580.79|576.79|580.79|576.79|580.52|576.52|20
1623148580000|2021-06-08 10:36:20|580.84|576.84|580.9|576.9|580.92|576.92|580.81|576.81|17
1623148590000|2021-06-08 10:36:30|580.95|576.95|581.12|577.12|581.19|577.19|580.95|576.95|28
1623148600000|2021-06-08 10:36:40|581.13|577.13|581.23|577.23|581.23|577.23|581.13|577.13|15
1623148610000|2021-06-08 10:36:50|581.29|577.29|582.05|578.05|582.05|578.05|581.29|577.29|31
1623148620000|2021-06-08 10:37:00|582.08|578.08|582|578|582.18|578.18|581.97|577.97|28
1623148630000|2021-06-08 10:37:10|582.01|578.01|582.15|578.15|582.18|578.18|581.97|577.97|24
1623148640000|2021-06-08 10:37:20|582.17|578.17|581.77|577.77|582.17|578.17|581.77|577.77|21
1623148650000|2021-06-08 10:37:30|581.76|577.76|581.58|577.58|581.88|577.88|581.56|577.56|23
1623148660000|2021-06-08 10:37:40|581.61|577.61|581.63|577.63|581.73|577.73|581.61|577.61|21
1623148670000|2021-06-08 10:37:50|581.64|577.64|581.48|577.48|581.68|577.68|581.48|577.48|21
1623148680000|2021-06-08 10:38:00|581.47|577.47|582.02|578.02|582.02|578.02|581.47|577.47|27
1623148690000|2021-06-08 10:38:10|582.05|578.05|581.6|577.6|582.05|578.05|581.57|577.57|20
1623148700000|2021-06-08 10:38:20|581.59|577.59|581.47|577.47|581.66|577.66|581.44|577.44|21
1623148710000|2021-06-08 10:38:30|581.51|577.51|581.36|577.36|581.51|577.51|581.32|577.32|20
1623148720000|2021-06-08 10:38:40|581.38|577.38|581.48|577.48|581.49|577.49|581.37|577.37|29
1623148730000|2021-06-08 10:38:50|581.47|577.47|581.42|577.42|581.5|577.5|581.41|577.41|19
1623148740000|2021-06-08 10:39:00|581.41|577.41|581.71|577.71|581.71|577.71|581.38|577.38|23
1623148750000|2021-06-08 10:39:10|581.67|577.67|581.71|577.71|581.72|577.72|581.43|577.43|22
1623148760000|2021-06-08 10:39:20|581.7|577.7|581.89|577.89|581.96|577.96|581.69|577.69|22
1623148770000|2021-06-08 10:39:30|581.92|577.92|582.1|578.1|582.1|578.1|581.81|577.81|23
1623148780000|2021-06-08 10:39:40|582.01|578.01|582.32|578.32|582.32|578.32|582.01|578.01|24
1623148790000|2021-06-08 10:39:50|582.31|578.31|581.98|577.98|582.32|578.32|581.94|577.94|23
1623148800000|2021-06-08 10:40:00|581.94|577.94|582.4|578.4|582.4|578.4|581.94|577.94|26
1623148810000|2021-06-08 10:40:10|582.37|578.37|582.56|578.56|582.68|578.68|582.37|578.37|29
1623148820000|2021-06-08 10:40:20|582.54|578.54|582.75|578.75|582.75|578.75|582.42|578.42|24
1623148830000|2021-06-08 10:40:30|582.82|578.82|583.15|579.15|583.16|579.16|582.79|578.79|26
1623148840000|2021-06-08 10:40:40|583.19|579.19|582.79|578.79|583.19|579.19|582.79|578.79|34
1623148850000|2021-06-08 10:40:50|582.8|578.8|583.06|579.06|583.06|579.06|582.8|578.8|25
1623148860000|2021-06-08 10:41:00|583.03|579.03|582.89|578.89|583.19|579.19|582.82|578.82|27
1623148870000|2021-06-08 10:41:10|582.87|578.87|582.71|578.71|582.93|578.93|582.71|578.71|25
1623148880000|2021-06-08 10:41:20|582.72|578.72|582.85|578.85|582.85|578.85|582.67|578.67|21
1623148890000|2021-06-08 10:41:30|582.83|578.83|582.72|578.72|582.85|578.85|582.71|578.71|15
1623148900000|2021-06-08 10:41:40|582.74|578.74|582.68|578.68|582.75|578.75|582.66|578.66|16
1623148910000|2021-06-08 10:41:50|582.69|578.69|582.65|578.65|582.69|578.69|582.62|578.62|15
1623148920000|2021-06-08 10:42:00|582.52|578.52|583.01|579.01|583.18|579.18|582.52|578.52|23
1623148930000|2021-06-08 10:42:10|583.03|579.03|583|579|583.11|579.11|582.89|578.89|18
1623148940000|2021-06-08 10:42:20|582.95|578.95|583.15|579.15|583.16|579.16|582.9|578.9|15
1623148950000|2021-06-08 10:42:30|583.2|579.2|583.62|579.62|583.84|579.84|583.2|579.2|32
1623148960000|2021-06-08 10:42:40|583.64|579.64|583.59|579.59|583.64|579.64|583.53|579.53|29
1623148970000|2021-06-08 10:42:50|583.6|579.6|583.67|579.67|583.72|579.72|583.59|579.59|28
1623148980000|2021-06-08 10:43:00|583.66|579.66|584.14|580.14|584.18|580.18|583.64|579.64|25
1623148990000|2021-06-08 10:43:10|584.2|580.2|584.04|580.04|584.42|580.42|584.04|580.04|30
1623149000000|2021-06-08 10:43:20|584.05|580.05|584.02|580.02|584.1|580.1|583.97|579.97|25
1623149010000|2021-06-08 10:43:30|584.01|580.01|583.89|579.89|584.01|580.01|583.79|579.79|30
1623149020000|2021-06-08 10:43:40|583.9|579.9|583.36|579.36|583.9|579.9|583.34|579.34|25
1623149030000|2021-06-08 10:43:50|583.33|579.33|583.31|579.31|583.44|579.44|583.31|579.31|19
1623149040000|2021-06-08 10:44:00|583.28|579.28|583.36|579.36|583.38|579.38|583.03|579.03|25
1623149050000|2021-06-08 10:44:10|583.34|579.34|583.98|579.98|583.99|579.99|583.34|579.34|23
1623149060000|2021-06-08 10:44:20|584|580|584.13|580.13|584.23|580.23|583.99|579.99|20
1623149070000|2021-06-08 10:44:30|584.14|580.14|583.93|579.93|584.14|580.14|583.85|579.85|27
1623149080000|2021-06-08 10:44:40|583.95|579.95|583.91|579.91|583.99|579.99|583.88|579.88|20
1623149090000|2021-06-08 10:44:50|583.94|579.94|583.67|579.67|584.11|580.11|583.67|579.67|31
1623149100000|2021-06-08 10:45:00|583.66|579.66|583.86|579.86|583.88|579.88|583.39|579.39|35
1623149110000|2021-06-08 10:45:10|583.88|579.88|583.85|579.85|584.1|580.1|583.81|579.81|25
1623149120000|2021-06-08 10:45:20|583.84|579.84|583.25|579.25|583.84|579.84|583.25|579.25|30
1623149130000|2021-06-08 10:45:30|583.16|579.16|582.59|578.59|583.16|579.16|582.59|578.59|23
1623149140000|2021-06-08 10:45:40|582.58|578.58|582.61|578.61|582.71|578.71|582.58|578.58|27
1623149150000|2021-06-08 10:45:50|582.58|578.58|582.41|578.41|582.6|578.6|582.37|578.37|28
1623149160000|2021-06-08 10:46:00|582.45|578.45|582.15|578.15|582.5|578.5|582.14|578.14|19
1623149170000|2021-06-08 10:46:10|582.14|578.14|581.71|577.71|582.14|578.14|581.71|577.71|25
1623149180000|2021-06-08 10:46:20|581.74|577.74|581.8|577.8|581.81|577.81|581.7|577.7|29
1623149190000|2021-06-08 10:46:30|581.81|577.81|582.02|578.02|582.19|578.19|581.81|577.81|27
1623149200000|2021-06-08 10:46:40|582.01|578.01|581.81|577.81|582.04|578.04|581.81|577.81|25
1623149210000|2021-06-08 10:46:50|581.82|577.82|582.19|578.19|582.2|578.2|581.81|577.81|26
1623149220000|2021-06-08 10:47:00|582.23|578.23|582.56|578.56|582.56|578.56|582.09|578.09|29
1623149230000|2021-06-08 10:47:10|582.57|578.57|583.62|579.62|583.69|579.69|582.57|578.57|27
1623149240000|2021-06-08 10:47:20|583.51|579.51|583.65|579.65|583.65|579.65|583.31|579.31|22
1623149250000|2021-06-08 10:47:30|583.64|579.64|583.68|579.68|583.75|579.75|583.63|579.63|24
1623149260000|2021-06-08 10:47:40|583.65|579.65|583.94|579.94|583.94|579.94|583.61|579.61|22
1623149270000|2021-06-08 10:47:50|583.95|579.95|584.01|580.01|584.02|580.02|583.95|579.95|11
1623149280000|2021-06-08 10:48:00|584|580|584|580|584.04|580.04|584|580|20
1623149290000|2021-06-08 10:48:10|584.01|580.01|583.82|579.82|584.03|580.03|583.81|579.81|29
1623149300000|2021-06-08 10:48:20|583.81|579.81|583.17|579.17|583.84|579.84|583.17|579.17|30
1623149310000|2021-06-08 10:48:30|583.13|579.13|582.83|578.83|583.3|579.3|582.83|578.83|29
1623149320000|2021-06-08 10:48:40|582.82|578.82|582.57|578.57|582.82|578.82|582.51|578.51|24
1623149330000|2021-06-08 10:48:50|582.53|578.53|582.2|578.2|582.53|578.53|582.18|578.18|15
1623149340000|2021-06-08 10:49:00|582.21|578.21|581.93|577.93|582.28|578.28|581.93|577.93|14
1623149350000|2021-06-08 10:49:10|581.84|577.84|581.56|577.56|581.85|577.85|581.56|577.56|20
1623149360000|2021-06-08 10:49:20|581.53|577.53|581.35|577.35|581.53|577.53|581.21|577.21|31
1623149370000|2021-06-08 10:49:30|581.34|577.34|581.38|577.38|581.41|577.41|581.3|577.3|21
1623149380000|2021-06-08 10:49:40|581.35|577.35|581.22|577.22|581.4|577.4|581.17|577.17|21
1623149390000|2021-06-08 10:49:50|581.24|577.24|581.13|577.13|581.24|577.24|581.06|577.06|22
1623149400000|2021-06-08 10:50:00|581.11|577.11|581.84|577.84|581.91|577.91|581.09|577.09|31
1623149410000|2021-06-08 10:50:10|581.85|577.85|582.01|578.01|582.01|578.01|581.83|577.83|23
1623149420000|2021-06-08 10:50:20|582.02|578.02|582|578|582.02|578.02|581.9|577.9|21
1623149430000|2021-06-08 10:50:30|581.98|577.98|581.99|577.99|582.1|578.1|581.91|577.91|24
1623149440000|2021-06-08 10:50:40|581.98|577.98|581.71|577.71|581.98|577.98|581.68|577.68|16
1623149450000|2021-06-08 10:50:50|581.7|577.7|581.47|577.47|581.72|577.72|581.47|577.47|23
1623149460000|2021-06-08 10:51:00|581.46|577.46|581.21|577.21|581.46|577.46|581.14|577.14|27
1623149470000|2021-06-08 10:51:10|581.23|577.23|580.89|576.89|581.23|577.23|580.88|576.88|24
1623149480000|2021-06-08 10:51:20|580.88|576.88|580.39|576.39|580.88|576.88|580.39|576.39|21
1623149490000|2021-06-08 10:51:30|580.4|576.4|580.61|576.61|580.63|576.63|580.3|576.3|28
1623149500000|2021-06-08 10:51:40|580.62|576.62|580.83|576.83|581.14|577.14|580.62|576.62|30
1623149510000|2021-06-08 10:51:50|580.84|576.84|581.21|577.21|581.21|577.21|580.84|576.84|25
1623149520000|2021-06-08 10:52:00|581.22|577.22|581.15|577.15|581.23|577.23|581.11|577.11|16
1623149530000|2021-06-08 10:52:10|581.14|577.14|581.24|577.24|581.27|577.27|581.14|577.14|24
1623149540000|2021-06-08 10:52:20|581.25|577.25|581.33|577.33|581.35|577.35|581.23|577.23|17
1623149550000|2021-06-08 10:52:30|581.35|577.35|581.03|577.03|581.35|577.35|581|577|22
1623149560000|2021-06-08 10:52:40|580.96|576.96|580.68|576.68|580.96|576.96|580.68|576.68|16
1623149570000|2021-06-08 10:52:50|580.7|576.7|580.65|576.65|580.71|576.71|580.63|576.63|22
1623149580000|2021-06-08 10:53:00|580.66|576.66|580.96|576.96|581.05|577.05|580.65|576.65|21
1623149590000|2021-06-08 10:53:10|580.93|576.93|580.49|576.49|580.93|576.93|580.26|576.26|24
1623149600000|2021-06-08 10:53:20|580.48|576.48|580.46|576.46|580.5|576.5|580.44|576.44|19
1623149610000|2021-06-08 10:53:30|580.45|576.45|580.25|576.25|580.47|576.47|580.25|576.25|16
1623149620000|2021-06-08 10:53:40|580.26|576.26|580.39|576.39|580.55|576.55|580.26|576.26|27
1623149630000|2021-06-08 10:53:50|580.34|576.34|580.11|576.11|580.34|576.34|580.1|576.1|20
1623149640000|2021-06-08 10:54:00|580.09|576.09|579.9|575.9|580.09|576.09|579.87|575.87|29
1623149650000|2021-06-08 10:54:10|579.88|575.88|580.31|576.31|580.31|576.31|579.88|575.88|30
1623149660000|2021-06-08 10:54:20|580.32|576.32|580.12|576.12|580.34|576.34|580.1|576.1|21
1623149670000|2021-06-08 10:54:30|580.1|576.1|579.99|575.99|580.13|576.13|579.98|575.98|21
1623149680000|2021-06-08 10:54:40|580|576|579.87|575.87|580|576|579.74|575.74|25
1623149690000|2021-06-08 10:54:50|579.84|575.84|580.39|576.39|580.4|576.4|579.84|575.84|21
1623149700000|2021-06-08 10:55:00|580.4|576.4|580.32|576.32|580.47|576.47|580.31|576.31|26
1623149710000|2021-06-08 10:55:10|580.34|576.34|580.72|576.72|580.73|576.73|580.33|576.33|20
1623149720000|2021-06-08 10:55:20|580.73|576.73|581.17|577.17|581.19|577.19|580.73|576.73|16
1623149730000|2021-06-08 10:55:30|581.22|577.22|581.37|577.37|581.45|577.45|581.22|577.22|22
1623149740000|2021-06-08 10:55:40|581.42|577.42|582.11|578.11|582.14|578.14|581.41|577.41|23
1623149750000|2021-06-08 10:55:50|582.09|578.09|582.13|578.13|582.13|578.13|581.87|577.87|24
1623149760000|2021-06-08 10:56:00|582.12|578.12|582.21|578.21|582.42|578.42|582.07|578.07|25
1623149770000|2021-06-08 10:56:10|582.22|578.22|582.26|578.26|582.31|578.31|582.13|578.13|30
1623149780000|2021-06-08 10:56:20|582.27|578.27|582.1|578.1|582.36|578.36|582.1|578.1|24
1623149790000|2021-06-08 10:56:30|582.13|578.13|581.54|577.54|582.16|578.16|581.5|577.5|32
1623149800000|2021-06-08 10:56:40|581.49|577.49|581.42|577.42|581.49|577.49|581.41|577.41|21
1623149810000|2021-06-08 10:56:50|581.36|577.36|581.32|577.32|581.41|577.41|581.32|577.32|12
1623149820000|2021-06-08 10:57:00|581.26|577.26|581.39|577.39|581.39|577.39|581.1|577.1|25
1623149830000|2021-06-08 10:57:10|581.4|577.4|581.44|577.44|581.6|577.6|581.26|577.26|27
1623149840000|2021-06-08 10:57:20|581.46|577.46|581.23|577.23|581.46|577.46|581.23|577.23|24
1623149850000|2021-06-08 10:57:30|581.17|577.17|581.26|577.26|581.27|577.27|581.17|577.17|19
1623149860000|2021-06-08 10:57:40|581.27|577.27|581.73|577.73|581.77|577.77|581.27|577.27|21
1623149870000|2021-06-08 10:57:50|581.74|577.74|581.63|577.63|581.75|577.75|581.6|577.6|22
1623149880000|2021-06-08 10:58:00|581.62|577.62|581.63|577.63|581.64|577.64|581.53|577.53|23
1623149890000|2021-06-08 10:58:10|581.64|577.64|581.91|577.91|581.91|577.91|581.64|577.64|19
1623149900000|2021-06-08 10:58:20|581.9|577.9|581.84|577.84|581.92|577.92|581.77|577.77|8
1623149910000|2021-06-08 10:58:30|581.86|577.86|581.94|577.94|581.95|577.95|581.85|577.85|11
1623149920000|2021-06-08 10:58:40|581.92|577.92|581.92|577.92|581.93|577.93|581.86|577.86|7
1623149930000|2021-06-08 10:58:50|581.93|577.93|582.21|578.21|582.21|578.21|581.92|577.92|15
1623149940000|2021-06-08 10:59:00|582.22|578.22|582.26|578.26|582.44|578.44|582.2|578.2|24
1623149950000|2021-06-08 10:59:10|582.27|578.27|582.3|578.3|582.33|578.33|582.26|578.26|20
1623149960000|2021-06-08 10:59:20|582.37|578.37|582.32|578.32|582.37|578.37|582.29|578.29|21
1623149970000|2021-06-08 10:59:30|582.36|578.36|582.2|578.2|582.36|578.36|582.19|578.19|24
1623149980000|2021-06-08 10:59:40|582.23|578.23|582.04|578.04|582.28|578.28|582|578|26
1623149990000|2021-06-08 10:59:50|582|578|581.93|577.93|582.03|578.03|581.93|577.93|18
1623150000000|2021-06-08 11:00:00|581.99|577.99|581.91|577.91|581.99|577.99|581.83|577.83|27
1623150010000|2021-06-08 11:00:10|581.92|577.92|581.04|577.04|581.92|577.92|581.01|577.01|30
1623150020000|2021-06-08 11:00:20|581.05|577.05|580.74|576.74|581.07|577.07|580.73|576.73|25
1623150030000|2021-06-08 11:00:30|580.7|576.7|580.59|576.59|580.81|576.81|580.59|576.59|27
1623150040000|2021-06-08 11:00:40|580.58|576.58|579.95|575.95|580.61|576.61|579.95|575.95|29
1623150050000|2021-06-08 11:00:50|579.94|575.94|579.78|575.78|580.1|576.1|579.78|575.78|26
1623150060000|2021-06-08 11:01:00|579.83|575.83|579.86|575.86|579.89|575.89|579.68|575.68|22
1623150070000|2021-06-08 11:01:10|579.89|575.89|580.13|576.13|580.22|576.22|579.86|575.86|31
1623150080000|2021-06-08 11:01:20|580.14|576.14|580.26|576.26|580.26|576.26|580.11|576.11|20
1623150090000|2021-06-08 11:01:30|580.27|576.27|580.47|576.47|580.52|576.52|580.22|576.22|22
1623150100000|2021-06-08 11:01:40|580.45|576.45|580.46|576.46|580.48|576.48|580.31|576.31|27
1623150110000|2021-06-08 11:01:50|580.34|576.34|581.09|577.09|581.09|577.09|580.34|576.34|20
1623150120000|2021-06-08 11:02:00|581.08|577.08|580.9|576.9|581.09|577.09|580.67|576.67|28
1623150130000|2021-06-08 11:02:10|580.86|576.86|580.33|576.33|580.92|576.92|580.33|576.33|33
1623150140000|2021-06-08 11:02:20|580.35|576.35|580.38|576.38|580.47|576.47|580.32|576.32|21
1623150150000|2021-06-08 11:02:30|580.37|576.37|580.3|576.3|580.37|576.37|580.22|576.22|18
1623150160000|2021-06-08 11:02:40|580.31|576.31|580.3|576.3|580.31|576.31|580.27|576.27|13
1623150170000|2021-06-08 11:02:50|580.29|576.29|580.32|576.32|580.34|576.34|580.29|576.29|14
1623150180000|2021-06-08 11:03:00|580.33|576.33|580.72|576.72|580.85|576.85|580.33|576.33|25
1623150190000|2021-06-08 11:03:10|580.71|576.71|580.28|576.28|580.77|576.77|580.28|576.28|23
1623150200000|2021-06-08 11:03:20|580.27|576.27|580.37|576.37|580.43|576.43|580.25|576.25|30
1623150210000|2021-06-08 11:03:30|580.35|576.35|580.74|576.74|580.74|576.74|580.34|576.34|21
1623150220000|2021-06-08 11:03:40|580.75|576.75|580.99|576.99|580.99|576.99|580.74|576.74|24
1623150230000|2021-06-08 11:03:50|581|577|581.09|577.09|581.11|577.11|581|577|9
1623150240000|2021-06-08 11:04:00|581.08|577.08|581.85|577.85|581.85|577.85|581.08|577.08|19
1623150250000|2021-06-08 11:04:10|581.86|577.86|581.75|577.75|582.07|578.07|581.72|577.72|25
1623150260000|2021-06-08 11:04:20|581.74|577.74|582.09|578.09|582.09|578.09|581.74|577.74|27
1623150270000|2021-06-08 11:04:30|582.08|578.08|582.05|578.05|582.08|578.08|582|578|19
1623150280000|2021-06-08 11:04:40|582.04|578.04|582.27|578.27|582.3|578.3|582.02|578.02|19
1623150290000|2021-06-08 11:04:50|582.29|578.29|582.56|578.56|582.62|578.62|582.24|578.24|26
1623150300000|2021-06-08 11:05:00|582.63|578.63|582.78|578.78|582.84|578.84|582.52|578.52|25
1623150310000|2021-06-08 11:05:10|582.8|578.8|582.74|578.74|582.84|578.84|582.74|578.74|24
1623150320000|2021-06-08 11:05:20|582.77|578.77|582.31|578.31|582.86|578.86|582.28|578.28|32
1623150330000|2021-06-08 11:05:30|582.32|578.32|582.5|578.5|582.58|578.58|582.29|578.29|27
1623150340000|2021-06-08 11:05:40|582.48|578.48|582.39|578.39|582.5|578.5|582.29|578.29|19
1623150350000|2021-06-08 11:05:50|582.4|578.4|582.53|578.53|582.53|578.53|582.36|578.36|19
1623150360000|2021-06-08 11:06:00|582.5|578.5|582.51|578.51|582.6|578.6|582.43|578.43|33
1623150370000|2021-06-08 11:06:10|582.5|578.5|582.59|578.59|582.59|578.59|582.48|578.48|24
1623150380000|2021-06-08 11:06:20|582.54|578.54|582.61|578.61|582.69|578.69|582.51|578.51|25
1623150390000|2021-06-08 11:06:30|582.62|578.62|582.5|578.5|582.78|578.78|582.5|578.5|28
1623150400000|2021-06-08 11:06:40|582.51|578.51|582.56|578.56|582.57|578.57|582.5|578.5|22
1623150410000|2021-06-08 11:06:50|582.57|578.57|582.49|578.49|582.58|578.58|582.45|578.45|19
1623150420000|2021-06-08 11:07:00|582.5|578.5|582.15|578.15|582.5|578.5|582.14|578.14|25
1623150430000|2021-06-08 11:07:10|582.14|578.14|581.95|577.95|582.15|578.15|581.89|577.89|16
1623150440000|2021-06-08 11:07:20|581.99|577.99|582.11|578.11|582.12|578.12|581.99|577.99|22
1623150450000|2021-06-08 11:07:30|582.12|578.12|582.52|578.52|582.52|578.52|582.12|578.12|27
1623150460000|2021-06-08 11:07:40|582.51|578.51|582.59|578.59|582.6|578.6|582.5|578.5|12
1623150470000|2021-06-08 11:07:50|582.58|578.58|582.74|578.74|582.74|578.74|582.58|578.58|19
1623150480000|2021-06-08 11:08:00|582.75|578.75|583.21|579.21|583.21|579.21|582.75|578.75|22
1623150490000|2021-06-08 11:08:10|583.14|579.14|583.02|579.02|583.21|579.21|583.01|579.01|27
1623150500000|2021-06-08 11:08:20|583.04|579.04|583.01|579.01|583.05|579.05|583.01|579.01|15
1623150510000|2021-06-08 11:08:30|583.03|579.03|583.27|579.27|583.28|579.28|583.03|579.03|20
1623150520000|2021-06-08 11:08:40|583.26|579.26|583.3|579.3|583.3|579.3|583.24|579.24|17
1623150530000|2021-06-08 11:08:50|583.28|579.28|583.26|579.26|583.31|579.31|583.21|579.21|28
1623150540000|2021-06-08 11:09:00|583.28|579.28|583.8|579.8|583.8|579.8|583.28|579.28|17
1623150550000|2021-06-08 11:09:10|583.74|579.74|583.72|579.72|583.77|579.77|583.66|579.66|25
1623150560000|2021-06-08 11:09:20|583.77|579.77|583.76|579.76|583.78|579.78|583.72|579.72|22
1623150570000|2021-06-08 11:09:30|583.75|579.75|583.6|579.6|583.78|579.78|583.6|579.6|26
1623150580000|2021-06-08 11:09:40|583.7|579.7|583.28|579.28|583.7|579.7|583.28|579.28|27
1623150590000|2021-06-08 11:09:50|583.29|579.29|583.22|579.22|583.31|579.31|583.22|579.22|27
1623150600000|2021-06-08 11:10:00|583.23|579.23|583.42|579.42|583.42|579.42|583.07|579.07|28
1623150610000|2021-06-08 11:10:10|583.43|579.43|583.76|579.76|583.76|579.76|583.43|579.43|24
1623150620000|2021-06-08 11:10:20|583.75|579.75|583.8|579.8|583.8|579.8|583.7|579.7|27
1623150630000|2021-06-08 11:10:30|583.76|579.76|583.98|579.98|584|580|583.76|579.76|23
1623150640000|2021-06-08 11:10:40|583.99|579.99|584.01|580.01|584.02|580.02|583.92|579.92|20
1623150650000|2021-06-08 11:10:50|584.02|580.02|584.48|580.48|584.89|580.89|583.99|579.99|30
1623150660000|2021-06-08 11:11:00|584.46|580.46|585.12|581.12|585.12|581.12|584.38|580.38|31
1623150670000|2021-06-08 11:11:10|585.13|581.13|585.24|581.24|585.25|581.25|585.13|581.13|23
1623150680000|2021-06-08 11:11:20|585.2|581.2|584.89|580.89|585.23|581.23|584.89|580.89|15
1623150690000|2021-06-08 11:11:30|584.85|580.85|584.97|580.97|585.01|581.01|584.67|580.67|31
1623150700000|2021-06-08 11:11:40|585.04|581.04|584.63|580.63|585.07|581.07|584.62|580.62|24
1623150710000|2021-06-08 11:11:50|584.57|580.57|584.61|580.61|584.71|580.71|584.53|580.53|23
1623150720000|2021-06-08 11:12:00|584.59|580.59|584.47|580.47|584.63|580.63|584.47|580.47|14
1623150730000|2021-06-08 11:12:10|584.48|580.48|584.46|580.46|584.52|580.52|584.38|580.38|26
1623150740000|2021-06-08 11:12:20|584.49|580.49|584.81|580.81|584.87|580.87|584.49|580.49|23
1623150750000|2021-06-08 11:12:30|584.8|580.8|584.79|580.79|584.83|580.83|584.77|580.77|22
1623150760000|2021-06-08 11:12:40|584.83|580.83|585.06|581.06|585.06|581.06|584.81|580.81|17
1623150770000|2021-06-08 11:12:50|584.94|580.94|584.98|580.98|585.2|581.2|584.94|580.94|13
1623150780000|2021-06-08 11:13:00|584.97|580.97|585.3|581.3|585.6|581.6|584.97|580.97|15
1623150790000|2021-06-08 11:13:10|585.36|581.36|586.4|582.4|586.55|582.55|585.36|581.36|24
1623150800000|2021-06-08 11:13:20|586.48|582.48|586.7|582.7|586.82|582.82|586.48|582.48|25
1623150810000|2021-06-08 11:13:30|586.69|582.69|586.54|582.54|586.69|582.69|586.54|582.54|13
1623150820000|2021-06-08 11:13:40|586.56|582.56|586.55|582.55|586.58|582.58|586.54|582.54|14
1623150830000|2021-06-08 11:13:50|586.56|582.56|586.74|582.74|586.8|582.8|586.54|582.54|31
1623150840000|2021-06-08 11:14:00|586.7|582.7|587.16|583.16|587.19|583.19|586.7|582.7|23
1623150850000|2021-06-08 11:14:10|587.15|583.15|586.57|582.57|587.15|583.15|586.57|582.57|29
1623150860000|2021-06-08 11:14:20|586.58|582.58|586.09|582.09|586.58|582.58|586.09|582.09|24
1623150870000|2021-06-08 11:14:30|586.05|582.05|585.86|581.86|586.13|582.13|585.85|581.85|30
1623150880000|2021-06-08 11:14:40|585.82|581.82|586.03|582.03|586.06|582.06|585.81|581.81|27
1623150890000|2021-06-08 11:14:50|586.14|582.14|586.3|582.3|586.34|582.34|586.07|582.07|26
1623150900000|2021-06-08 11:15:00|586.31|582.31|586.42|582.42|586.46|582.46|586.3|582.3|20
1623150910000|2021-06-08 11:15:10|586.45|582.45|586.61|582.61|586.63|582.63|586.45|582.45|25
1623150920000|2021-06-08 11:15:20|586.58|582.58|586.76|582.76|586.81|582.81|586.58|582.58|24
1623150930000|2021-06-08 11:15:30|586.68|582.68|587.61|583.61|587.69|583.69|586.67|582.67|23
1623150940000|2021-06-08 11:15:40|587.63|583.63|588.05|584.05|588.05|584.05|587.63|583.63|24
1623150950000|2021-06-08 11:15:50|588.04|584.04|588.25|584.25|588.35|584.35|587.98|583.98|19
1623150960000|2021-06-08 11:16:00|588.32|584.32|588.13|584.13|588.4|584.4|588.13|584.13|29
1623150970000|2021-06-08 11:16:10|588.16|584.16|587.59|583.59|588.16|584.16|587.59|583.59|29
1623150980000|2021-06-08 11:16:20|587.6|583.6|587.39|583.39|587.6|583.6|587.33|583.33|28
1623150990000|2021-06-08 11:16:30|587.37|583.37|587.13|583.13|587.41|583.41|587.13|583.13|29
1623151000000|2021-06-08 11:16:40|586.99|582.99|587.14|583.14|587.17|583.17|586.76|582.76|28
1623151010000|2021-06-08 11:16:50|587.15|583.15|586.68|582.68|587.16|583.16|586.67|582.67|27
1623151020000|2021-06-08 11:17:00|586.67|582.67|586.68|582.68|586.78|582.78|586.51|582.51|27
1623151030000|2021-06-08 11:17:10|586.67|582.67|586.54|582.54|586.67|582.67|586.52|582.52|34
1623151040000|2021-06-08 11:17:20|586.53|582.53|585.79|581.79|586.53|582.53|585.77|581.77|23
1623151050000|2021-06-08 11:17:30|585.78|581.78|585.8|581.8|585.85|581.85|585.75|581.75|31
1623151060000|2021-06-08 11:17:40|585.76|581.76|585.61|581.61|585.76|581.76|585.57|581.57|25
1623151070000|2021-06-08 11:17:50|585.62|581.62|585.83|581.83|585.98|581.98|585.6|581.6|29
1623151080000|2021-06-08 11:18:00|585.94|581.94|586.07|582.07|586.07|582.07|585.76|581.76|26
1623151090000|2021-06-08 11:18:10|586.12|582.12|586.54|582.54|586.54|582.54|586|582|25
1623151100000|2021-06-08 11:18:20|586.53|582.53|586.58|582.58|586.68|582.68|586.51|582.51|17
1623151110000|2021-06-08 11:18:30|586.57|582.57|586.65|582.65|586.65|582.65|586.55|582.55|18
1623151120000|2021-06-08 11:18:40|586.64|582.64|587.21|583.21|587.29|583.29|586.63|582.63|32
1623151130000|2021-06-08 11:18:50|587.16|583.16|587.4|583.4|587.42|583.42|587.11|583.11|29
1623151140000|2021-06-08 11:19:00|587.38|583.38|587.42|583.42|587.65|583.65|587.36|583.36|33
1623151150000|2021-06-08 11:19:10|587.44|583.44|587.28|583.28|587.47|583.47|587.28|583.28|28
1623151160000|2021-06-08 11:19:20|587.27|583.27|586.86|582.86|587.27|583.27|586.8|582.8|27
1623151170000|2021-06-08 11:19:30|586.83|582.83|586.87|582.87|586.9|582.9|586.82|582.82|19
1623151180000|2021-06-08 11:19:40|586.86|582.86|586.93|582.93|586.93|582.93|586.77|582.77|21
1623151190000|2021-06-08 11:19:50|586.95|582.95|586.93|582.93|587.04|583.04|586.89|582.89|24
1623151200000|2021-06-08 11:20:00|586.94|582.94|586.44|582.44|587.05|583.05|586.36|582.36|33
1623151210000|2021-06-08 11:20:10|586.46|582.46|586.3|582.3|586.66|582.66|586.17|582.17|37
1623151220000|2021-06-08 11:20:20|586.31|582.31|586.49|582.49|586.84|582.84|586.31|582.31|33
1623151230000|2021-06-08 11:20:30|586.51|582.51|586.83|582.83|586.83|582.83|586.37|582.37|27
1623151240000|2021-06-08 11:20:40|586.84|582.84|586.82|582.82|586.98|582.98|586.82|582.82|23
1623151250000|2021-06-08 11:20:50|586.86|582.86|587.27|583.27|587.35|583.35|586.83|582.83|31
1623151260000|2021-06-08 11:21:00|587.02|583.02|587.1|583.1|587.23|583.23|587.02|583.02|25
1623151270000|2021-06-08 11:21:10|587.07|583.07|586.8|582.8|587.1|583.1|586.72|582.72|28
1623151280000|2021-06-08 11:21:20|586.81|582.81|587.02|583.02|587.03|583.03|586.8|582.8|23
1623151290000|2021-06-08 11:21:30|587.03|583.03|587.06|583.06|587.12|583.12|586.96|582.96|30
1623151300000|2021-06-08 11:21:40|587.01|583.01|586.91|582.91|587.01|583.01|586.61|582.61|31
1623151310000|2021-06-08 11:21:50|586.93|582.93|586.92|582.92|587.04|583.04|586.92|582.92|19
1623151320000|2021-06-08 11:22:00|586.91|582.91|586.87|582.87|586.94|582.94|586.79|582.79|25
1623151330000|2021-06-08 11:22:10|586.83|582.83|586.97|582.97|586.98|582.98|586.82|582.82|32
1623151340000|2021-06-08 11:22:20|586.96|582.96|586.75|582.75|586.97|582.97|586.72|582.72|24
1623151350000|2021-06-08 11:22:30|586.72|582.72|586.77|582.77|586.81|582.81|586.62|582.62|32
1623151360000|2021-06-08 11:22:40|586.76|582.76|586.89|582.89|586.92|582.92|586.75|582.75|26
1623151370000|2021-06-08 11:22:50|586.91|582.91|587.12|583.12|587.12|583.12|586.9|582.9|22
1623151380000|2021-06-08 11:23:00|587.11|583.11|587.06|583.06|587.14|583.14|587.02|583.02|21
1623151390000|2021-06-08 11:23:10|587.03|583.03|586.77|582.77|587.04|583.04|586.75|582.75|30
1623151400000|2021-06-08 11:23:20|586.78|582.78|586.66|582.66|586.78|582.78|586.55|582.55|25
1623151410000|2021-06-08 11:23:30|586.67|582.67|586.59|582.59|586.68|582.68|586.49|582.49|27
1623151420000|2021-06-08 11:23:40|586.64|582.64|586.75|582.75|586.8|582.8|586.58|582.58|30
1623151430000|2021-06-08 11:23:50|586.78|582.78|586.62|582.62|586.78|582.78|586.62|582.62|19
1623151440000|2021-06-08 11:24:00|586.63|582.63|587.16|583.16|587.16|583.16|586.61|582.61|28
1623151450000|2021-06-08 11:24:10|587.15|583.15|586.81|582.81|587.16|583.16|586.79|582.79|22
1623151460000|2021-06-08 11:24:20|586.85|582.85|587.08|583.08|587.12|583.12|586.83|582.83|23
1623151470000|2021-06-08 11:24:30|587.07|583.07|587.05|583.05|587.12|583.12|587.05|583.05|22
1623151480000|2021-06-08 11:24:40|587.04|583.04|587.11|583.11|587.13|583.13|586.95|582.95|23
1623151490000|2021-06-08 11:24:50|587.12|583.12|587.09|583.09|587.27|583.27|587.08|583.08|22
1623151500000|2021-06-08 11:25:00|587.1|583.1|587.28|583.28|587.28|583.28|587.03|583.03|17
1623151510000|2021-06-08 11:25:10|587.19|583.19|587.44|583.44|587.44|583.44|587.19|583.19|20
1623151520000|2021-06-08 11:25:20|587.49|583.49|587.02|583.02|587.52|583.52|587.02|583.02|26
1623151530000|2021-06-08 11:25:30|587.05|583.05|587.57|583.57|587.57|583.57|587.01|583.01|29
1623151540000|2021-06-08 11:25:40|587.66|583.66|587.55|583.55|587.77|583.77|587.54|583.54|24
1623151550000|2021-06-08 11:25:50|587.53|583.53|587.53|583.53|587.56|583.56|587.52|583.52|19
1623151560000|2021-06-08 11:26:00|587.54|583.54|587.66|583.66|587.76|583.76|587.46|583.46|29
1623151570000|2021-06-08 11:26:10|587.7|583.7|587.64|583.64|587.79|583.79|587.61|583.61|23
1623151580000|2021-06-08 11:26:20|587.63|583.63|587.66|583.66|587.72|583.72|587.51|583.51|27
1623151590000|2021-06-08 11:26:30|587.65|583.65|587.21|583.21|587.65|583.65|587.19|583.19|26
1623151600000|2021-06-08 11:26:40|587.2|583.2|587.31|583.31|587.6|583.6|587.2|583.2|25
1623151610000|2021-06-08 11:26:50|587.3|583.3|587.47|583.47|587.47|583.47|587.3|583.3|21
1623151620000|2021-06-08 11:27:00|587.49|583.49|587.82|583.82|587.85|583.85|587.49|583.49|21
1623151630000|2021-06-08 11:27:10|587.81|583.81|587.88|583.88|587.88|583.88|587.8|583.8|19
1623151640000|2021-06-08 11:27:20|587.97|583.97|588.27|584.27|588.49|584.49|587.97|583.97|26
1623151650000|2021-06-08 11:27:30|588.28|584.28|587.96|583.96|588.28|584.28|587.93|583.93|29
1623151660000|2021-06-08 11:27:40|587.97|583.97|587.78|583.78|587.97|583.97|587.73|583.73|29
1623151670000|2021-06-08 11:27:50|587.77|583.77|587.48|583.48|587.88|583.88|587.43|583.43|31
1623151680000|2021-06-08 11:28:00|587.43|583.43|586.6|582.6|587.43|583.43|586.6|582.6|35
1623151690000|2021-06-08 11:28:10|586.66|582.66|586.53|582.53|586.74|582.74|586.49|582.49|31
1623151700000|2021-06-08 11:28:20|586.49|582.49|586.67|582.67|586.85|582.85|586.47|582.47|30
1623151710000|2021-06-08 11:28:30|586.68|582.68|586.79|582.79|586.85|582.85|586.66|582.66|26
1623151720000|2021-06-08 11:28:40|586.8|582.8|586.64|582.64|586.81|582.81|586.61|582.61|24
1623151730000|2021-06-08 11:28:50|586.63|582.63|586.42|582.42|586.63|582.63|586.41|582.41|17
1623151740000|2021-06-08 11:29:00|586.44|582.44|586.88|582.88|586.93|582.93|586.44|582.44|26
1623151750000|2021-06-08 11:29:10|586.87|582.87|586.75|582.75|586.87|582.87|586.75|582.75|16
1623151760000|2021-06-08 11:29:20|586.78|582.78|586.36|582.36|586.78|582.78|586.36|582.36|23
1623151770000|2021-06-08 11:29:30|586.35|582.35|586.3|582.3|586.36|582.36|586.17|582.17|25
1623151780000|2021-06-08 11:29:40|586.33|582.33|586.67|582.67|586.74|582.74|586.33|582.33|27
1623151790000|2021-06-08 11:29:50|586.63|582.63|586.4|582.4|586.63|582.63|586.4|582.4|20
1623151800000|2021-06-08 11:30:00|586.36|582.36|586.93|582.93|586.93|582.93|586.36|582.36|25
1623151810000|2021-06-08 11:30:10|586.94|582.94|586.59|582.59|586.97|582.97|586.59|582.59|16
1623151820000|2021-06-08 11:30:20|586.57|582.57|586.32|582.32|586.6|582.6|586.32|582.32|32
1623151830000|2021-06-08 11:30:30|586.21|582.21|586.05|582.05|586.21|582.21|585.99|581.99|28
1623151840000|2021-06-08 11:30:40|585.98|581.98|585.55|581.55|585.99|581.99|585.55|581.55|24
1623151850000|2021-06-08 11:30:50|585.52|581.52|585.33|581.33|585.87|581.87|585.18|581.18|33
1623151860000|2021-06-08 11:31:00|585.32|581.32|585.15|581.15|585.37|581.37|585.15|581.15|18
1623151870000|2021-06-08 11:31:10|585.17|581.17|585.46|581.46|585.5|581.5|585.15|581.15|29
1623151880000|2021-06-08 11:31:20|585.44|581.44|585.41|581.41|585.45|581.45|585.37|581.37|21
1623151890000|2021-06-08 11:31:30|585.4|581.4|585.2|581.2|585.44|581.44|585.2|581.2|18
1623151900000|2021-06-08 11:31:40|585.24|581.24|585.33|581.33|585.33|581.33|585.2|581.2|19
1623151910000|2021-06-08 11:31:50|585.3|581.3|585.48|581.48|585.55|581.55|585.3|581.3|24
1623151920000|2021-06-08 11:32:00|585.52|581.52|585.45|581.45|585.59|581.59|585.45|581.45|21
1623151930000|2021-06-08 11:32:10|585.46|581.46|585.15|581.15|585.46|581.46|585.12|581.12|22
1623151940000|2021-06-08 11:32:20|585.16|581.16|585.2|581.2|585.23|581.23|585.11|581.11|20
1623151950000|2021-06-08 11:32:30|585.23|581.23|585.34|581.34|585.38|581.38|585.21|581.21|21
1623151960000|2021-06-08 11:32:40|585.35|581.35|585.29|581.29|585.35|581.35|585.28|581.28|21
1623151970000|2021-06-08 11:32:50|585.3|581.3|585.1|581.1|585.34|581.34|585.08|581.08|28
1623151980000|2021-06-08 11:33:00|585.07|581.07|584.97|580.97|585.08|581.08|584.95|580.95|18
1623151990000|2021-06-08 11:33:10|584.99|580.99|584.78|580.78|585|581|584.78|580.78|22
1623152000000|2021-06-08 11:33:20|584.79|580.79|584.82|580.82|584.87|580.87|584.72|580.72|23
1623152010000|2021-06-08 11:33:30|584.8|580.8|584.16|580.16|584.81|580.81|584.15|580.15|24
1623152020000|2021-06-08 11:33:40|584.17|580.17|584.21|580.21|584.21|580.21|584.02|580.02|29
1623152030000|2021-06-08 11:33:50|584.19|580.19|584.56|580.56|584.58|580.58|584.19|580.19|24
1623152040000|2021-06-08 11:34:00|584.57|580.57|584.3|580.3|584.57|580.57|584.27|580.27|23
1623152050000|2021-06-08 11:34:10|584.31|580.31|584.28|580.28|584.32|580.32|584.2|580.2|25
1623152060000|2021-06-08 11:34:20|584.26|580.26|583.91|579.91|584.26|580.26|583.91|579.91|26
1623152070000|2021-06-08 11:34:30|583.92|579.92|583.55|579.55|583.92|579.92|583.55|579.55|19
1623152080000|2021-06-08 11:34:40|583.56|579.56|583.7|579.7|583.82|579.82|583.56|579.56|23
1623152090000|2021-06-08 11:34:50|583.68|579.68|583.4|579.4|583.68|579.68|583.39|579.39|21
1623152100000|2021-06-08 11:35:00|583.39|579.39|582.79|578.79|583.39|579.39|582.79|578.79|23
1623152110000|2021-06-08 11:35:10|582.77|578.77|583.02|579.02|583.16|579.16|582.77|578.77|31
1623152120000|2021-06-08 11:35:20|583.01|579.01|583.08|579.08|583.08|579.08|583.01|579.01|13
1623152130000|2021-06-08 11:35:30|583.07|579.07|583.03|579.03|583.08|579.08|583.01|579.01|25
1623152140000|2021-06-08 11:35:40|583.02|579.02|583.37|579.37|583.38|579.38|583|579|24
1623152150000|2021-06-08 11:35:50|583.44|579.44|583.32|579.32|583.47|579.47|583.3|579.3|9
1623152160000|2021-06-08 11:36:00|583.37|579.37|584.27|580.27|584.27|580.27|583.37|579.37|16
1623152170000|2021-06-08 11:36:10|584.31|580.31|584.31|580.31|584.31|580.31|584.31|580.31|1
1623152180000|2021-06-08 11:36:20|584.21|580.21|584.08|580.08|584.21|580.21|584.05|580.05|8
1623152190000|2021-06-08 11:36:30|584.14|580.14|584.4|580.4|584.4|580.4|584.14|580.14|10
1623152200000|2021-06-08 11:36:40|584.38|580.38|584.35|580.35|584.41|580.41|584.35|580.35|8
1623152210000|2021-06-08 11:36:50|584.37|580.37|584.45|580.45|584.63|580.63|584.36|580.36|11
1623152220000|2021-06-08 11:37:00|584.6|580.6|585.12|581.12|585.41|581.41|584.45|580.45|9
1623152230000|2021-06-08 11:37:10|585.51|581.51|585.74|581.74|585.74|581.74|585.12|581.12|6
1623152240000|2021-06-08 11:37:20|585.77|581.77|585.77|581.77|585.77|581.77|585.76|581.76|7
1623152250000|2021-06-08 11:37:30|585.76|581.76|586.02|582.02|586.05|582.05|585.76|581.76|9
1623152260000|2021-06-08 11:37:40|586|582|585.73|581.73|586|582|585.65|581.65|17
1623152270000|2021-06-08 11:37:50|585.72|581.72|585.72|581.72|585.74|581.74|585.71|581.71|4
1623152280000|2021-06-08 11:38:00|585.7|581.7|585.72|581.72|585.72|581.72|585.7|581.7|3
1623152290000|2021-06-08 11:38:10|585.73|581.73|585.92|581.92|585.92|581.92|585.73|581.73|8
1623152300000|2021-06-08 11:38:20|586.02|582.02|586.03|582.03|586.03|582.03|586.02|582.02|2
1623152310000|2021-06-08 11:38:30|586.04|582.04|586.03|582.03|586.04|582.04|586.03|582.03|2
1623152320000|2021-06-08 11:38:40|586.04|582.04|586.03|582.03|586.04|582.04|586.03|582.03|4
1623152330000|2021-06-08 11:38:50|586.04|582.04|586.26|582.26|586.26|582.26|586.04|582.04|6
1623152340000|2021-06-08 11:39:00|586.43|582.43|586.55|582.55|586.55|582.55|586.4|582.4|9
1623152350000|2021-06-08 11:39:10|586.69|582.69|586.63|582.63|586.76|582.76|586.55|582.55|10
1623152360000|2021-06-08 11:39:20|586.55|582.55|586.63|582.63|586.63|582.63|586.55|582.55|2
1623152370000|2021-06-08 11:39:30|586.55|582.55|586.65|582.65|586.65|582.65|586.55|582.55|7
1623152380000|2021-06-08 11:39:40|586.64|582.64|586.64|582.64|586.64|582.64|586.64|582.64|1
1623152390000|2021-06-08 11:39:50|586.62|582.62|586.67|582.67|586.68|582.68|586.48|582.48|14
1623152400000|2021-06-08 11:40:00|586.68|582.68|586.67|582.67|586.68|582.68|586.67|582.67|4
1623152410000|2021-06-08 11:40:10|586.66|582.66|586.82|582.82|586.82|582.82|586.58|582.58|14
1623152420000|2021-06-08 11:40:20|586.81|582.81|587.24|583.24|587.24|583.24|586.81|582.81|16
1623152430000|2021-06-08 11:40:30|587.27|583.27|587.83|583.83|587.9|583.9|587.25|583.25|22
1623152440000|2021-06-08 11:40:40|587.9|583.9|587.96|583.96|588.06|584.06|587.9|583.9|11
1623152450000|2021-06-08 11:40:50|587.97|583.97|587.91|583.91|588.07|584.07|587.91|583.91|9
1623152460000|2021-06-08 11:41:00|587.9|583.9|587.82|583.82|587.91|583.91|587.82|583.82|8
1623152470000|2021-06-08 11:41:10|587.81|583.81|587.68|583.68|587.82|583.82|587.67|583.67|8
1623152480000|2021-06-08 11:41:20|587.69|583.69|587.45|583.45|587.72|583.72|587.45|583.45|21
1623152490000|2021-06-08 11:41:30|587.37|583.37|587.32|583.32|587.37|583.37|587.27|583.27|16
1623152500000|2021-06-08 11:41:40|587.26|583.26|587.25|583.25|587.26|583.26|587.25|583.25|4
1623152510000|2021-06-08 11:41:50|587.2|583.2|587.02|583.02|587.2|583.2|586.98|582.98|11
1623152520000|2021-06-08 11:42:00|587.03|583.03|587.07|583.07|587.09|583.09|587.03|583.03|12
1623152530000|2021-06-08 11:42:10|587.13|583.13|586.56|582.56|587.18|583.18|586.5|582.5|18
1623152540000|2021-06-08 11:42:20|586.67|582.67|586.7|582.7|587.29|583.29|586.66|582.66|17
1623152550000|2021-06-08 11:42:30|586.73|582.73|587.08|583.08|587.29|583.29|586.73|582.73|19
1623152560000|2021-06-08 11:42:40|587.11|583.11|587.03|583.03|587.13|583.13|587.03|583.03|11
1623152570000|2021-06-08 11:42:50|587|583|586.7|582.7|587|583|586.65|582.65|5
1623152580000|2021-06-08 11:43:00|586.69|582.69|586.82|582.82|586.82|582.82|586.6|582.6|15
1623152590000|2021-06-08 11:43:10|586.84|582.84|586.36|582.36|587.33|583.33|586.36|582.36|26
1623152600000|2021-06-08 11:43:20|586.16|582.16|586.16|582.16|586.16|582.16|586.11|582.11|22
1623152610000|2021-06-08 11:43:30|586.17|582.17|586.05|582.05|586.17|582.17|586.04|582.04|8
1623152620000|2021-06-08 11:43:40|586.04|582.04|586.09|582.09|586.11|582.11|585.72|581.72|24
1623152630000|2021-06-08 11:43:50|586.07|582.07|585.89|581.89|586.07|582.07|585.89|581.89|11
1623152640000|2021-06-08 11:44:00|585.99|581.99|586.06|582.06|586.06|582.06|585.98|581.98|22
1623152650000|2021-06-08 11:44:10|586.07|582.07|586.07|582.07|586.09|582.09|586.06|582.06|8
1623152660000|2021-06-08 11:44:20|586.08|582.08|586.28|582.28|586.28|582.28|586.08|582.08|9
1623152670000|2021-06-08 11:44:30|586.29|582.29|586.28|582.28|586.3|582.3|586.28|582.28|3
1623152680000|2021-06-08 11:44:40|586.27|582.27|586.19|582.19|586.27|582.27|586.15|582.15|13
1623152690000|2021-06-08 11:44:50|586.23|582.23|585.92|581.92|586.23|582.23|585.86|581.86|26
1623152700000|2021-06-08 11:45:00|585.93|581.93|585.92|581.92|585.98|581.98|585.91|581.91|13
1623152710000|2021-06-08 11:45:10|585.93|581.93|585.76|581.76|585.99|581.99|585.76|581.76|14
1623152720000|2021-06-08 11:45:20|585.75|581.75|585.89|581.89|586.06|582.06|585.73|581.73|16
1623152730000|2021-06-08 11:45:30|585.85|581.85|585.88|581.88|585.88|581.88|585.82|581.82|11
1623152740000|2021-06-08 11:45:40|585.94|581.94|586.02|582.02|586.07|582.07|585.94|581.94|12
1623152750000|2021-06-08 11:45:50|586.01|582.01|585.8|581.8|586.01|582.01|585.8|581.8|13
1623152760000|2021-06-08 11:46:00|585.75|581.75|585.75|581.75|585.76|581.76|585.71|581.71|10
1623152770000|2021-06-08 11:46:10|585.72|581.72|585.37|581.37|585.72|581.72|585.29|581.29|18
1623152780000|2021-06-08 11:46:20|585.38|581.38|585.8|581.8|585.83|581.83|585.38|581.38|20
1623152790000|2021-06-08 11:46:30|585.82|581.82|585.98|581.98|586.04|582.04|585.82|581.82|15
1623152800000|2021-06-08 11:46:40|585.99|581.99|586.1|582.1|586.1|582.1|585.98|581.98|15
1623152810000|2021-06-08 11:46:50|586.15|582.15|586.56|582.56|586.56|582.56|586.1|582.1|11
1623152820000|2021-06-08 11:47:00|586.57|582.57|586.75|582.75|586.75|582.75|586.54|582.54|9
1623152830000|2021-06-08 11:47:10|586.82|582.82|587.02|583.02|587.06|583.06|586.75|582.75|10
1623152840000|2021-06-08 11:47:20|586.99|582.99|587.33|583.33|587.33|583.33|586.99|582.99|12
1623152850000|2021-06-08 11:47:30|587.29|583.29|587.19|583.19|587.29|583.29|587.19|583.19|11
1623152860000|2021-06-08 11:47:40|587.2|583.2|587.21|583.21|587.21|583.21|587.2|583.2|2
1623152870000|2021-06-08 11:47:50|587.2|583.2|587.26|583.26|587.26|583.26|587.13|583.13|14
1623152880000|2021-06-08 11:48:00|587.27|583.27|587.04|583.04|587.27|583.27|587.04|583.04|7
1623152890000|2021-06-08 11:48:10|586.99|582.99|586.86|582.86|587.1|583.1|586.83|582.83|7
1623152900000|2021-06-08 11:48:20|586.99|582.99|587.98|583.98|588.11|584.11|586.98|582.98|16
1623152910000|2021-06-08 11:48:30|587.97|583.97|588.3|584.3|588.3|584.3|587.97|583.97|6
1623152920000|2021-06-08 11:48:40|588.58|584.58|589.19|585.19|589.2|585.2|588.58|584.58|7
1623152930000|2021-06-08 11:48:50|589.2|585.2|589.36|585.36|589.36|585.36|589.2|585.2|10
1623152940000|2021-06-08 11:49:00|589.35|585.35|589.18|585.18|589.35|585.35|589.07|585.07|10
1623152950000|2021-06-08 11:49:10|589.21|585.21|589.03|585.03|589.26|585.26|589.02|585.02|13
1623152960000|2021-06-08 11:49:20|589.02|585.02|589.04|585.04|589.08|585.08|589.02|585.02|15
1623152970000|2021-06-08 11:49:30|589.06|585.06|588.7|584.7|589.08|585.08|588.7|584.7|11
1623152980000|2021-06-08 11:49:40|588.68|584.68|588.91|584.91|588.91|584.91|588.62|584.62|22
1623152990000|2021-06-08 11:49:50|588.95|584.95|588.94|584.94|588.96|584.96|588.87|584.87|23
1623153000000|2021-06-08 11:50:00|588.93|584.93|588.77|584.77|589.28|585.28|588.77|584.77|27
1623153010000|2021-06-08 11:50:10|588.75|584.75|588.49|584.49|588.75|584.75|588.49|584.49|25
1623153020000|2021-06-08 11:50:20|588.55|584.55|588.57|584.57|588.63|584.63|588.5|584.5|27
1623153030000|2021-06-08 11:50:30|588.61|584.61|588.9|584.9|588.99|584.99|588.61|584.61|21
1623153040000|2021-06-08 11:50:40|588.88|584.88|588.7|584.7|588.93|584.93|588.7|584.7|25
1623153050000|2021-06-08 11:50:50|588.71|584.71|588.36|584.36|588.71|584.71|588.33|584.33|29
1623153060000|2021-06-08 11:51:00|588.37|584.37|588|584|588.37|584.37|587.98|583.98|23
1623153070000|2021-06-08 11:51:10|587.99|583.99|587.96|583.96|588|584|587.96|583.96|17
1623153080000|2021-06-08 11:51:20|587.95|583.95|588.24|584.24|588.29|584.29|587.94|583.94|25
1623153090000|2021-06-08 11:51:30|588.27|584.27|588.49|584.49|588.49|584.49|588.23|584.23|27
1623153100000|2021-06-08 11:51:40|588.54|584.54|588.56|584.56|588.57|584.57|588.38|584.38|25
1623153110000|2021-06-08 11:51:50|588.55|584.55|588.4|584.4|588.55|584.55|588.36|584.36|25
1623153120000|2021-06-08 11:52:00|588.36|584.36|589.02|585.02|589.05|585.05|588.35|584.35|29
1623153130000|2021-06-08 11:52:10|589.03|585.03|588.45|584.45|589.03|585.03|588.43|584.43|32
1623153140000|2021-06-08 11:52:20|588.46|584.46|588.51|584.51|588.55|584.55|588.46|584.46|28
1623153150000|2021-06-08 11:52:30|588.47|584.47|588.57|584.57|588.57|584.57|588.46|584.46|14
1623153160000|2021-06-08 11:52:40|588.55|584.55|588.47|584.47|588.58|584.58|588.46|584.46|20
1623153170000|2021-06-08 11:52:50|588.46|584.46|588.64|584.64|588.65|584.65|588.36|584.36|19
1623153180000|2021-06-08 11:53:00|588.65|584.65|589.02|585.02|589.04|585.04|588.64|584.64|29
1623153190000|2021-06-08 11:53:10|589.04|585.04|589|585|589.14|585.14|588.88|584.88|29
1623153200000|2021-06-08 11:53:20|588.99|584.99|588.78|584.78|589|585|588.74|584.74|24
1623153210000|2021-06-08 11:53:30|588.8|584.8|588.48|584.48|588.83|584.83|588.46|584.46|23
1623153220000|2021-06-08 11:53:40|588.56|584.56|588.56|584.56|588.58|584.58|588.52|584.52|22
1623153230000|2021-06-08 11:53:50|588.54|584.54|588.36|584.36|588.56|584.56|588.36|584.36|24
1623153240000|2021-06-08 11:54:00|588.3|584.3|588.45|584.45|588.51|584.51|588.3|584.3|25
1623153250000|2021-06-08 11:54:10|588.44|584.44|588.72|584.72|588.79|584.79|588.41|584.41|26
1623153260000|2021-06-08 11:54:20|588.71|584.71|588.65|584.65|588.72|584.72|588.63|584.63|18
1623153270000|2021-06-08 11:54:30|588.64|584.64|588.65|584.65|588.65|584.65|588.59|584.59|20
1623153280000|2021-06-08 11:54:40|588.64|584.64|588.49|584.49|588.64|584.64|588.43|584.43|21
1623153290000|2021-06-08 11:54:50|588.45|584.45|588.65|584.65|588.77|584.77|588.44|584.44|31
1623153300000|2021-06-08 11:55:00|588.64|584.64|588.68|584.68|588.68|584.68|588.6|584.6|20
1623153310000|2021-06-08 11:55:10|588.67|584.67|588.63|584.63|588.7|584.7|588.63|584.63|18
1623153320000|2021-06-08 11:55:20|588.72|584.72|588.71|584.71|588.72|584.72|588.67|584.67|14
1623153330000|2021-06-08 11:55:30|588.7|584.7|588.76|584.76|588.76|584.76|588.69|584.69|22
1623153340000|2021-06-08 11:55:40|588.74|584.74|588.8|584.8|588.89|584.89|588.74|584.74|27
1623153350000|2021-06-08 11:55:50|588.78|584.78|588.66|584.66|588.78|584.78|588.62|584.62|16
1623153360000|2021-06-08 11:56:00|588.64|584.64|588.32|584.32|588.65|584.65|588.29|584.29|22
1623153370000|2021-06-08 11:56:10|588.31|584.31|588.48|584.48|588.48|584.48|588.27|584.27|18
1623153380000|2021-06-08 11:56:20|588.54|584.54|588.52|584.52|588.56|584.56|588.51|584.51|17
1623153390000|2021-06-08 11:56:30|588.53|584.53|588.71|584.71|588.84|584.84|588.48|584.48|25
1623153400000|2021-06-08 11:56:40|588.75|584.75|588.7|584.7|588.78|584.78|588.69|584.69|22
1623153410000|2021-06-08 11:56:50|588.71|584.71|588.63|584.63|588.72|584.72|588.63|584.63|9
1623153420000|2021-06-08 11:57:00|588.64|584.64|588.64|584.64|588.64|584.64|588.6|584.6|24
1623153430000|2021-06-08 11:57:10|588.62|584.62|588.59|584.59|588.63|584.63|588.59|584.59|8
1623153440000|2021-06-08 11:57:20|588.58|584.58|589.7|585.7|589.78|585.78|588.26|584.26|32
1623153450000|2021-06-08 11:57:30|589.81|585.81|589.93|585.93|589.93|585.93|589.48|585.48|38
1623153460000|2021-06-08 11:57:40|589.98|585.98|589.83|585.83|590.24|586.24|589.83|585.83|30
1623153470000|2021-06-08 11:57:50|589.78|585.78|589.65|585.65|589.85|585.85|589.59|585.59|27
1623153480000|2021-06-08 11:58:00|589.63|585.63|589.74|585.74|589.89|585.89|589.61|585.61|28
1623153490000|2021-06-08 11:58:10|589.88|585.88|589.92|585.92|590.03|586.03|589.88|585.88|26
1623153500000|2021-06-08 11:58:20|589.87|585.87|589.46|585.46|589.87|585.87|589.46|585.46|22
1623153510000|2021-06-08 11:58:30|589.44|585.44|589|585|589.44|585.44|589|585|30
1623153520000|2021-06-08 11:58:40|589.04|585.04|589.37|585.37|589.45|585.45|588.99|584.99|29
1623153530000|2021-06-08 11:58:50|589.38|585.38|589.38|585.38|589.4|585.4|589.37|585.37|8
1623153540000|2021-06-08 11:59:00|589.42|585.42|590.09|586.09|590.09|586.09|589.42|585.42|31
1623153550000|2021-06-08 11:59:10|590.02|586.02|589.9|585.9|590.06|586.06|589.78|585.78|30
1623153560000|2021-06-08 11:59:20|589.89|585.89|589.66|585.66|589.89|585.89|589.55|585.55|28
1623153570000|2021-06-08 11:59:30|589.67|585.67|589.53|585.53|589.72|585.72|589.52|585.52|24
1623153580000|2021-06-08 11:59:40|589.5|585.5|589.33|585.33|589.5|585.5|589.24|585.24|30
1623153590000|2021-06-08 11:59:50|589.34|585.34|589.38|585.38|589.41|585.41|589.33|585.33|19
1623153600000|2021-06-08 12:00:00|589.36|585.36|589.87|585.87|589.89|585.89|589.32|585.32|24
1623153610000|2021-06-08 12:00:10|589.88|585.88|589.64|585.64|589.9|585.9|589.64|585.64|20
1623153620000|2021-06-08 12:00:20|589.67|585.67|589.87|585.87|590.05|586.05|589.64|585.64|31
1623153630000|2021-06-08 12:00:30|589.86|585.86|590.31|586.31|590.31|586.31|589.86|585.86|24
1623153640000|2021-06-08 12:00:40|590.32|586.32|590.69|586.69|590.73|586.73|590.09|586.09|26
1623153650000|2021-06-08 12:00:50|590.6|586.6|590.43|586.43|590.6|586.6|590.43|586.43|18
1623153660000|2021-06-08 12:01:00|590.44|586.44|590.33|586.33|590.61|586.61|590.24|586.24|33
1623153670000|2021-06-08 12:01:10|590.35|586.35|590.43|586.43|590.51|586.51|590.35|586.35|25
1623153680000|2021-06-08 12:01:20|590.41|586.41|590.32|586.32|590.43|586.43|590.32|586.32|13
1623153690000|2021-06-08 12:01:30|590.31|586.31|589.88|585.88|590.31|586.31|589.85|585.85|21
1623153700000|2021-06-08 12:01:40|589.86|585.86|589.57|585.57|589.86|585.86|589.51|585.51|24
1623153710000|2021-06-08 12:01:50|589.56|585.56|589.24|585.24|589.57|585.57|589.24|585.24|17
1623153720000|2021-06-08 12:02:00|589.29|585.29|588.95|584.95|589.34|585.34|588.95|584.95|25
1623153730000|2021-06-08 12:02:10|588.94|584.94|588.83|584.83|588.96|584.96|588.83|584.83|23
1623153740000|2021-06-08 12:02:20|588.82|584.82|589.17|585.17|589.18|585.18|588.82|584.82|25
1623153750000|2021-06-08 12:02:30|589.16|585.16|589.39|585.39|589.4|585.4|589.16|585.16|18
1623153760000|2021-06-08 12:02:40|589.36|585.36|589.31|585.31|589.36|585.36|589.04|585.04|30
1623153770000|2021-06-08 12:02:50|589.35|585.35|589.57|585.57|589.57|585.57|589.32|585.32|19
1623153780000|2021-06-08 12:03:00|589.56|585.56|589.77|585.77|589.79|585.79|589.52|585.52|12
1623153790000|2021-06-08 12:03:10|589.78|585.78|589.46|585.46|589.78|585.78|589.44|585.44|29
1623153800000|2021-06-08 12:03:20|589.35|585.35|589.38|585.38|589.41|585.41|589.31|585.31|21
1623153810000|2021-06-08 12:03:30|589.35|585.35|589.45|585.45|589.48|585.48|589.26|585.26|27
1623153820000|2021-06-08 12:03:40|589.39|585.39|589.14|585.14|589.39|585.39|589.11|585.11|19
1623153830000|2021-06-08 12:03:50|589.15|585.15|589.13|585.13|589.21|585.21|589.12|585.12|25
1623153840000|2021-06-08 12:04:00|589.14|585.14|589.13|585.13|589.35|585.35|589.03|585.03|25
1623153850000|2021-06-08 12:04:10|589.12|585.12|589.03|585.03|589.14|585.14|589.03|585.03|18
1623153860000|2021-06-08 12:04:20|589.04|585.04|588.89|584.89|589.04|585.04|588.89|584.89|15
1623153870000|2021-06-08 12:04:30|588.9|584.9|588.58|584.58|588.9|584.9|588.58|584.58|14
1623153880000|2021-06-08 12:04:40|588.59|584.59|588.17|584.17|588.62|584.62|588.16|584.16|29
1623153890000|2021-06-08 12:04:50|588.2|584.2|587.93|583.93|588.21|584.21|587.93|583.93|29
1623153900000|2021-06-08 12:05:00|587.94|583.94|587.86|583.86|587.99|583.99|587.85|583.85|29
1623153910000|2021-06-08 12:05:10|587.87|583.87|587.89|583.89|587.9|583.9|587.82|583.82|23
1623153920000|2021-06-08 12:05:20|587.85|583.85|588.24|584.24|588.31|584.31|587.85|583.85|22
1623153930000|2021-06-08 12:05:30|588.23|584.23|588.58|584.58|588.58|584.58|588.21|584.21|24
1623153940000|2021-06-08 12:05:40|588.59|584.59|588.95|584.95|588.99|584.99|588.59|584.59|26
1623153950000|2021-06-08 12:05:50|588.94|584.94|589.28|585.28|589.32|585.32|588.93|584.93|28
1623153960000|2021-06-08 12:06:00|589.27|585.27|589.71|585.71|589.77|585.77|589.27|585.27|27
1623153970000|2021-06-08 12:06:10|589.72|585.72|589.49|585.49|589.72|585.72|589.46|585.46|29
1623153980000|2021-06-08 12:06:20|589.48|585.48|589.5|585.5|589.54|585.54|589.4|585.4|24
1623153990000|2021-06-08 12:06:30|589.48|585.48|589.26|585.26|589.48|585.48|589.23|585.23|25
1623154000000|2021-06-08 12:06:40|589.25|585.25|589.13|585.13|589.25|585.25|589.09|585.09|15
1623154010000|2021-06-08 12:06:50|589.06|585.06|588.85|584.85|589.07|585.07|588.76|584.76|23
1623154020000|2021-06-08 12:07:00|588.86|584.86|589.05|585.05|589.07|585.07|588.85|584.85|29
1623154030000|2021-06-08 12:07:10|589.04|585.04|589.03|585.03|589.09|585.09|588.92|584.92|30
1623154040000|2021-06-08 12:07:20|589.02|585.02|589.01|585.01|589.08|585.08|588.93|584.93|30
1623154050000|2021-06-08 12:07:30|588.98|584.98|589.07|585.07|589.13|585.13|588.97|584.97|22
1623154060000|2021-06-08 12:07:40|589.08|585.08|589|585|589.09|585.09|589|585|8
1623154070000|2021-06-08 12:07:50|589.02|585.02|589|585|589.09|585.09|588.99|584.99|11
1623154080000|2021-06-08 12:08:00|589.01|585.01|589.32|585.32|589.38|585.38|589.01|585.01|29
1623154090000|2021-06-08 12:08:10|589.33|585.33|589.71|585.71|589.75|585.75|589.31|585.31|31
1623154100000|2021-06-08 12:08:20|589.74|585.74|589.43|585.43|589.8|585.8|589.4|585.4|26
1623154110000|2021-06-08 12:08:30|589.44|585.44|589.59|585.59|589.59|585.59|589.37|585.37|28
1623154120000|2021-06-08 12:08:40|589.62|585.62|589.52|585.52|589.65|585.65|589.5|585.5|23
1623154130000|2021-06-08 12:08:50|589.57|585.57|589.47|585.47|589.66|585.66|589.43|585.43|29
1623154140000|2021-06-08 12:09:00|589.48|585.48|589.63|585.63|589.64|585.64|589.48|585.48|18
1623154150000|2021-06-08 12:09:10|589.61|585.61|589.63|585.63|589.66|585.66|589.58|585.58|17
1623154160000|2021-06-08 12:09:20|589.72|585.72|589.68|585.68|589.79|585.79|589.66|585.66|24
1623154170000|2021-06-08 12:09:30|589.69|585.69|589.7|585.7|589.71|585.71|589.67|585.67|22
1623154180000|2021-06-08 12:09:40|589.69|585.69|589.69|585.69|589.73|585.73|589.68|585.68|21
1623154190000|2021-06-08 12:09:50|589.68|585.68|589.53|585.53|589.68|585.68|589.43|585.43|32
1623154200000|2021-06-08 12:10:00|589.52|585.52|589.71|585.71|589.73|585.73|589.48|585.48|20
1623154210000|2021-06-08 12:10:10|589.74|585.74|589.88|585.88|589.88|585.88|589.71|585.71|30
1623154220000|2021-06-08 12:10:20|589.87|585.87|589.82|585.82|589.89|585.89|589.81|585.81|17
1623154230000|2021-06-08 12:10:30|589.83|585.83|589.7|585.7|589.87|585.87|589.65|585.65|19
1623154240000|2021-06-08 12:10:40|589.69|585.69|589.53|585.53|589.72|585.72|589.53|585.53|25
1623154250000|2021-06-08 12:10:50|589.52|585.52|589.46|585.46|589.53|585.53|589.43|585.43|27
1623154260000|2021-06-08 12:11:00|589.47|585.47|589.52|585.52|589.53|585.53|589.43|585.43|23
1623154270000|2021-06-08 12:11:10|589.51|585.51|589.43|585.43|589.51|585.51|589.41|585.41|26
1623154280000|2021-06-08 12:11:20|589.46|585.46|589.3|585.3|589.46|585.46|589.3|585.3|28
1623154290000|2021-06-08 12:11:30|589.31|585.31|589.47|585.47|589.53|585.53|589.31|585.31|23
1623154300000|2021-06-08 12:11:40|589.48|585.48|589.62|585.62|589.71|585.71|589.48|585.48|18
1623154310000|2021-06-08 12:11:50|589.63|585.63|589.76|585.76|589.76|585.76|589.57|585.57|26
1623154320000|2021-06-08 12:12:00|589.74|585.74|590.16|586.16|590.17|586.17|589.68|585.68|25
1623154330000|2021-06-08 12:12:10|590.17|586.17|590.35|586.35|590.36|586.36|590.11|586.11|21
1623154340000|2021-06-08 12:12:20|590.36|586.36|590.59|586.59|590.59|586.59|590.36|586.36|19
1623154350000|2021-06-08 12:12:30|590.58|586.58|590.53|586.53|590.58|586.58|590.41|586.41|22
1623154360000|2021-06-08 12:12:40|590.49|586.49|590.55|586.55|590.55|586.55|590.48|586.48|21
1623154370000|2021-06-08 12:12:50|590.53|586.53|590.68|586.68|590.82|586.82|590.53|586.53|20
1623154380000|2021-06-08 12:13:00|590.67|586.67|590.27|586.27|590.67|586.67|590.24|586.24|27
1623154390000|2021-06-08 12:13:10|590.33|586.33|590.34|586.34|590.34|586.34|590.3|586.3|13
1623154400000|2021-06-08 12:13:20|590.35|586.35|590.41|586.41|590.45|586.45|590.34|586.34|24
1623154410000|2021-06-08 12:13:30|590.4|586.4|590.53|586.53|590.54|586.54|590.37|586.37|20
1623154420000|2021-06-08 12:13:40|590.54|586.54|590.85|586.85|590.85|586.85|590.54|586.54|17
1623154430000|2021-06-08 12:13:50|590.86|586.86|590.87|586.87|591|587|590.75|586.75|24
1623154440000|2021-06-08 12:14:00|590.86|586.86|591.11|587.11|591.2|587.2|590.86|586.86|23
1623154450000|2021-06-08 12:14:10|591.1|587.1|590.97|586.97|591.12|587.12|590.94|586.94|32
1623154460000|2021-06-08 12:14:20|590.93|586.93|591.05|587.05|591.08|587.08|590.93|586.93|22
1623154470000|2021-06-08 12:14:30|591|587|591.39|587.39|591.39|587.39|591|587|15
1623154480000|2021-06-08 12:14:40|591.38|587.38|591.43|587.43|591.44|587.44|591.31|587.31|14
1623154490000|2021-06-08 12:14:50|591.44|587.44|592.1|588.1|592.1|588.1|591.44|587.44|27
1623154500000|2021-06-08 12:15:00|592.11|588.11|592.85|588.85|592.85|588.85|592.11|588.11|20
1623154510000|2021-06-08 12:15:10|592.9|588.9|593.86|589.86|593.86|589.86|592.9|588.9|26
1623154520000|2021-06-08 12:15:20|593.88|589.88|594.05|590.05|594.05|590.05|593.88|589.88|10
1623154530000|2021-06-08 12:15:30|594.09|590.09|595.27|591.27|595.42|591.42|594.09|590.09|31
1623154540000|2021-06-08 12:15:40|595.28|591.28|596.12|592.12|596.21|592.21|595.28|591.28|23
1623154550000|2021-06-08 12:15:50|596.11|592.11|595.56|591.56|596.11|592.11|595.5|591.5|28
1623154560000|2021-06-08 12:16:00|595.58|591.58|595.31|591.31|595.69|591.69|595.31|591.31|29
1623154570000|2021-06-08 12:16:10|595.33|591.33|595.02|591.02|595.33|591.33|595.01|591.01|21
1623154580000|2021-06-08 12:16:20|595.03|591.03|594.54|590.54|595.09|591.09|594.51|590.51|27
1623154590000|2021-06-08 12:16:30|594.53|590.53|594.39|590.39|594.55|590.55|594.39|590.39|17
1623154600000|2021-06-08 12:16:40|594.43|590.43|593.99|589.99|594.44|590.44|593.95|589.95|25
1623154610000|2021-06-08 12:16:50|593.98|589.98|593.97|589.97|594.23|590.23|593.93|589.93|29
1623154620000|2021-06-08 12:17:00|593.96|589.96|593.63|589.63|593.97|589.97|593.59|589.59|28
1623154630000|2021-06-08 12:17:10|593.64|589.64|593.46|589.46|593.72|589.72|593.36|589.36|23
1623154640000|2021-06-08 12:17:20|593.36|589.36|593.4|589.4|593.4|589.4|593.29|589.29|21
1623154650000|2021-06-08 12:17:30|593.41|589.41|593.01|589.01|593.55|589.55|593|589|29
1623154660000|2021-06-08 12:17:40|593|589|592.82|588.82|593.01|589.01|592.82|588.82|25
1623154670000|2021-06-08 12:17:50|592.77|588.77|592.34|588.34|592.77|588.77|592.3|588.3|23
1623154680000|2021-06-08 12:18:00|592.35|588.35|592.46|588.46|592.48|588.48|592.35|588.35|26
1623154690000|2021-06-08 12:18:10|592.45|588.45|592.24|588.24|592.48|588.48|592.24|588.24|21
1623154700000|2021-06-08 12:18:20|592.16|588.16|592.33|588.33|592.33|588.33|591.99|587.99|27
1623154710000|2021-06-08 12:18:30|592.36|588.36|592.35|588.35|592.36|588.36|592.33|588.33|10
1623154720000|2021-06-08 12:18:40|592.33|588.33|592.37|588.37|592.38|588.38|592.33|588.33|24
1623154730000|2021-06-08 12:18:50|592.35|588.35|592.38|588.38|592.39|588.39|592.33|588.33|25
1623154740000|2021-06-08 12:19:00|592.36|588.36|592.3|588.3|592.37|588.37|592.29|588.29|19
1623154750000|2021-06-08 12:19:10|592.33|588.33|592.8|588.8|592.83|588.83|592.33|588.33|28
1623154760000|2021-06-08 12:19:20|592.75|588.75|592.82|588.82|592.83|588.83|592.72|588.72|19
1623154770000|2021-06-08 12:19:30|592.81|588.81|593|589|593|589|592.79|588.79|21
1623154780000|2021-06-08 12:19:40|593.01|589.01|593.19|589.19|593.29|589.29|593.01|589.01|30
1623154790000|2021-06-08 12:19:50|593.18|589.18|593.58|589.58|593.67|589.67|593.12|589.12|28
1623154800000|2021-06-08 12:20:00|593.57|589.57|593.93|589.93|593.93|589.93|593.56|589.56|21
1623154810000|2021-06-08 12:20:10|594.14|590.14|594.21|590.21|594.33|590.33|594.14|590.14|20
1623154820000|2021-06-08 12:20:20|594.22|590.22|594.49|590.49|594.5|590.5|594.2|590.2|18
1623154830000|2021-06-08 12:20:30|594.48|590.48|594.28|590.28|594.5|590.5|594.22|590.22|27
1623154840000|2021-06-08 12:20:40|594.27|590.27|594.79|590.79|594.79|590.79|594.13|590.13|30
1623154850000|2021-06-08 12:20:50|594.9|590.9|595.89|591.89|595.89|591.89|594.9|590.9|27
1623154860000|2021-06-08 12:21:00|595.94|591.94|595.97|591.97|595.98|591.98|595.81|591.81|25
1623154870000|2021-06-08 12:21:10|595.92|591.92|595.77|591.77|596.03|592.03|595.55|591.55|35
1623154880000|2021-06-08 12:21:20|595.76|591.76|595.61|591.61|595.76|591.76|595.6|591.6|21
1623154890000|2021-06-08 12:21:30|595.6|591.6|595.69|591.69|595.7|591.7|595.6|591.6|11
1623154900000|2021-06-08 12:21:40|595.62|591.62|595.65|591.65|595.66|591.66|595.59|591.59|15
1623154910000|2021-06-08 12:21:50|595.69|591.69|595.63|591.63|595.69|591.69|595.58|591.58|21
1623154920000|2021-06-08 12:22:00|595.62|591.62|595.79|591.79|595.79|591.79|595.6|591.6|19
1623154930000|2021-06-08 12:22:10|595.81|591.81|595.88|591.88|595.99|591.99|595.8|591.8|19
1623154940000|2021-06-08 12:22:20|595.81|591.81|596.2|592.2|596.2|592.2|595.78|591.78|28
1623154950000|2021-06-08 12:22:30|596.27|592.27|596.02|592.02|596.31|592.31|595.97|591.97|30
1623154960000|2021-06-08 12:22:40|596.03|592.03|596.02|592.02|596.12|592.12|595.95|591.95|35
1623154970000|2021-06-08 12:22:50|596.06|592.06|596.05|592.05|596.06|592.06|595.91|591.91|34
1623154980000|2021-06-08 12:23:00|596.1|592.1|596.32|592.32|596.4|592.4|596.09|592.09|26
1623154990000|2021-06-08 12:23:10|596.44|592.44|596.04|592.04|596.44|592.44|596.03|592.03|26
1623155000000|2021-06-08 12:23:20|596.03|592.03|595.97|591.97|596.05|592.05|595.93|591.93|21
1623155010000|2021-06-08 12:23:30|596|592|596.27|592.27|596.27|592.27|596|592|18
1623155020000|2021-06-08 12:23:40|596.25|592.25|596.54|592.54|596.57|592.57|596.25|592.25|25
1623155030000|2021-06-08 12:23:50|596.57|592.57|597.03|593.03|597.07|593.07|596.51|592.51|28
1623155040000|2021-06-08 12:24:00|597.09|593.09|597.38|593.38|597.49|593.49|597.09|593.09|11
1623155050000|2021-06-08 12:24:10|597.31|593.31|597.85|593.85|597.85|593.85|597.31|593.31|22
1623155060000|2021-06-08 12:24:20|597.78|593.78|597.77|593.77|597.92|593.92|597.67|593.67|25
1623155070000|2021-06-08 12:24:30|597.83|593.83|598.4|594.4|598.4|594.4|597.76|593.76|24
1623155080000|2021-06-08 12:24:40|598.39|594.39|598.53|594.53|598.57|594.57|598.33|594.33|28
1623155090000|2021-06-08 12:24:50|598.52|594.52|598.06|594.06|598.52|594.52|598.06|594.06|28
1623155100000|2021-06-08 12:25:00|598.05|594.05|598.1|594.1|598.1|594.1|598.05|594.05|25
1623155110000|2021-06-08 12:25:10|598.11|594.11|598.57|594.57|598.6|594.6|598.1|594.1|23
1623155120000|2021-06-08 12:25:20|598.6|594.6|598.59|594.59|598.64|594.64|598.57|594.57|16
1623155130000|2021-06-08 12:25:30|598.56|594.56|598.86|594.86|598.87|594.87|598.54|594.54|24
1623155140000|2021-06-08 12:25:40|598.87|594.87|598.94|594.94|598.98|594.98|598.8|594.8|17
1623155150000|2021-06-08 12:25:50|598.93|594.93|599.39|595.39|599.44|595.44|598.86|594.86|28
1623155160000|2021-06-08 12:26:00|599.45|595.45|600.58|596.58|600.66|596.66|599.45|595.45|29
1623155170000|2021-06-08 12:26:10|600.51|596.51|601.67|597.67|601.83|597.83|600.3|596.3|21
1623155180000|2021-06-08 12:26:20|601.56|597.56|601.63|597.63|601.86|597.86|601.56|597.56|19
1623155190000|2021-06-08 12:26:30|601.6|597.6|602.36|598.36|602.4|598.4|601.6|597.6|30
1623155200000|2021-06-08 12:26:40|602.45|598.45|603.72|599.72|603.8|599.8|602.39|598.39|27
1623155210000|2021-06-08 12:26:50|603.78|599.78|603.47|599.47|603.82|599.82|603.46|599.46|31
1623155220000|2021-06-08 12:27:00|603.77|599.77|603.85|599.85|603.98|599.98|603.71|599.71|22
1623155230000|2021-06-08 12:27:10|603.81|599.81|602.95|598.95|603.81|599.81|602.69|598.69|31
1623155240000|2021-06-08 12:27:20|602.87|598.87|602.07|598.07|602.87|598.87|602.07|598.07|30
1623155250000|2021-06-08 12:27:30|602.08|598.08|601.72|597.72|602.09|598.09|601.67|597.67|28
1623155260000|2021-06-08 12:27:40|601.69|597.69|601.82|597.82|601.86|597.86|601.61|597.61|31
1623155270000|2021-06-08 12:27:50|601.91|597.91|601.88|597.88|602.1|598.1|601.87|597.87|27
1623155280000|2021-06-08 12:28:00|601.97|597.97|601.67|597.67|602.05|598.05|601.67|597.67|22
1623155290000|2021-06-08 12:28:10|601.73|597.73|600.75|596.75|601.73|597.73|600.69|596.69|32
1623155300000|2021-06-08 12:28:20|600.66|596.66|600.21|596.21|600.71|596.71|600.17|596.17|29
1623155310000|2021-06-08 12:28:30|600.17|596.17|600.02|596.02|600.25|596.25|600|596|24
1623155320000|2021-06-08 12:28:40|599.99|595.99|599.3|595.3|599.99|595.99|599.26|595.26|28
1623155330000|2021-06-08 12:28:50|599.29|595.29|599.3|595.3|599.33|595.33|599.25|595.25|16
1623155340000|2021-06-08 12:29:00|599.31|595.31|599.9|595.9|600.03|596.03|599.19|595.19|29
1623155350000|2021-06-08 12:29:10|599.91|595.91|600.42|596.42|600.47|596.47|599.9|595.9|26
1623155360000|2021-06-08 12:29:20|600.47|596.47|600.53|596.53|600.61|596.61|600.39|596.39|27
1623155370000|2021-06-08 12:29:30|600.57|596.57|600.33|596.33|600.67|596.67|600.29|596.29|21
1623155380000|2021-06-08 12:29:40|600.34|596.34|599.89|595.89|600.46|596.46|599.88|595.88|29
1623155390000|2021-06-08 12:29:50|599.92|595.92|600.37|596.37|600.44|596.44|599.89|595.89|26
1623155400000|2021-06-08 12:30:00|600.36|596.36|600.71|596.71|600.76|596.76|600.33|596.33|23
1623155410000|2021-06-08 12:30:10|600.73|596.73|600.76|596.76|600.76|596.76|600.57|596.57|26
1623155420000|2021-06-08 12:30:20|600.77|596.77|600.78|596.78|600.85|596.85|600.55|596.55|22
1623155430000|2021-06-08 12:30:30|600.79|596.79|600.87|596.87|600.87|596.87|600.78|596.78|20
1623155440000|2021-06-08 12:30:40|600.88|596.88|600.93|596.93|601.03|597.03|600.83|596.83|29
1623155450000|2021-06-08 12:30:50|600.92|596.92|601.05|597.05|601.18|597.18|600.88|596.88|26
1623155460000|2021-06-08 12:31:00|601.07|597.07|600.57|596.57|601.17|597.17|600.55|596.55|29
1623155470000|2021-06-08 12:31:10|600.58|596.58|600.52|596.52|600.82|596.82|600.52|596.52|22
1623155480000|2021-06-08 12:31:20|600.51|596.51|600.51|596.51|600.59|596.59|600.33|596.33|28
1623155490000|2021-06-08 12:31:30|600.5|596.5|600.21|596.21|600.5|596.5|600.21|596.21|26
1623155500000|2021-06-08 12:31:40|600.13|596.13|600.48|596.48|600.49|596.49|600.07|596.07|30
1623155510000|2021-06-08 12:31:50|600.49|596.49|600.5|596.5|600.52|596.52|600.35|596.35|25
1623155520000|2021-06-08 12:32:00|600.52|596.52|599.91|595.91|600.52|596.52|599.91|595.91|25
1623155530000|2021-06-08 12:32:10|599.88|595.88|599.69|595.69|599.88|595.88|599.68|595.68|19
1623155540000|2021-06-08 12:32:20|599.63|595.63|599.48|595.48|599.65|595.65|599.47|595.47|30
1623155550000|2021-06-08 12:32:30|599.47|595.47|598.96|594.96|599.47|595.47|598.87|594.87|29
1623155560000|2021-06-08 12:32:40|598.95|594.95|598.63|594.63|598.95|594.95|598.57|594.57|24
1623155570000|2021-06-08 12:32:50|598.64|594.64|598.62|594.62|598.92|594.92|598.6|594.6|22
1623155580000|2021-06-08 12:33:00|598.59|594.59|597.84|593.84|598.6|594.6|597.84|593.84|21
1623155590000|2021-06-08 12:33:10|597.86|593.86|598.4|594.4|598.41|594.41|597.83|593.83|29
1623155600000|2021-06-08 12:33:20|598.39|594.39|598.36|594.36|598.43|594.43|598.36|594.36|26
1623155610000|2021-06-08 12:33:30|598.37|594.37|598.76|594.76|598.76|594.76|598.16|594.16|32
1623155620000|2021-06-08 12:33:40|598.91|594.91|599|595|599.02|595.02|598.86|594.86|21
1623155630000|2021-06-08 12:33:50|598.99|594.99|598.96|594.96|599.01|595.01|598.94|594.94|22
1623155640000|2021-06-08 12:34:00|598.97|594.97|598.37|594.37|598.97|594.97|598.34|594.34|30
1623155650000|2021-06-08 12:34:10|598.34|594.34|598.13|594.13|598.36|594.36|598.13|594.13|26
1623155660000|2021-06-08 12:34:20|598.15|594.15|598.16|594.16|598.21|594.21|598.15|594.15|23
1623155670000|2021-06-08 12:34:30|598.17|594.17|598.16|594.16|598.17|594.17|598.1|594.1|20
1623155680000|2021-06-08 12:34:40|598.21|594.21|597.85|593.85|598.22|594.22|597.85|593.85|28
1623155690000|2021-06-08 12:34:50|597.83|593.83|597.14|593.14|597.83|593.83|597.1|593.1|30
1623155700000|2021-06-08 12:35:00|597.21|593.21|597.33|593.33|597.38|593.38|597.15|593.15|30
1623155710000|2021-06-08 12:35:10|597.31|593.31|596.66|592.66|597.31|593.31|596.66|592.66|27
1623155720000|2021-06-08 12:35:20|596.55|592.55|596.62|592.62|596.69|592.69|596.55|592.55|15
1623155730000|2021-06-08 12:35:30|596.71|592.71|596.59|592.59|596.71|592.71|596.59|592.59|10
1623155740000|2021-06-08 12:35:40|596.61|592.61|595.95|591.95|596.75|592.75|595.92|591.92|20
1623155750000|2021-06-08 12:35:50|595.9|591.9|595.91|591.91|595.99|591.99|595.83|591.83|23
1623155760000|2021-06-08 12:36:00|595.96|591.96|595.78|591.78|595.96|591.96|595.68|591.68|22
1623155770000|2021-06-08 12:36:10|595.79|591.79|595.48|591.48|595.82|591.82|595.42|591.42|25
1623155780000|2021-06-08 12:36:20|595.45|591.45|595.42|591.42|595.45|591.45|595.2|591.2|32
1623155790000|2021-06-08 12:36:30|595.43|591.43|595.41|591.41|595.55|591.55|595.38|591.38|16
1623155800000|2021-06-08 12:36:40|595.4|591.4|595.23|591.23|595.42|591.42|595.2|591.2|18
1623155810000|2021-06-08 12:36:50|595.22|591.22|595.13|591.13|595.23|591.23|595.09|591.09|19
1623155820000|2021-06-08 12:37:00|595.14|591.14|595.23|591.23|595.23|591.23|595.11|591.11|14
1623155830000|2021-06-08 12:37:10|595.24|591.24|596.02|592.02|596.21|592.21|595.24|591.24|32
1623155840000|2021-06-08 12:37:20|596.04|592.04|596.06|592.06|596.28|592.28|596.03|592.03|27
1623155850000|2021-06-08 12:37:30|596.05|592.05|595.62|591.62|596.07|592.07|595.6|591.6|26
1623155860000|2021-06-08 12:37:40|595.61|591.61|595.11|591.11|595.64|591.64|595.11|591.11|22
1623155870000|2021-06-08 12:37:50|595.06|591.06|594.1|590.1|595.08|591.08|594.1|590.1|35
1623155880000|2021-06-08 12:38:00|594.11|590.11|594.77|590.77|594.77|590.77|594.11|590.11|23
1623155890000|2021-06-08 12:38:10|594.75|590.75|594.75|590.75|594.79|590.79|594.69|590.69|24
1623155900000|2021-06-08 12:38:20|594.76|590.76|594.71|590.71|594.79|590.79|594.59|590.59|22
1623155910000|2021-06-08 12:38:30|594.72|590.72|594.97|590.97|594.97|590.97|594.72|590.72|26
1623155920000|2021-06-08 12:38:40|594.94|590.94|594.95|590.95|595.01|591.01|594.94|590.94|21
1623155930000|2021-06-08 12:38:50|594.94|590.94|594.72|590.72|594.94|590.94|594.72|590.72|24
1623155940000|2021-06-08 12:39:00|594.66|590.66|594.4|590.4|594.67|590.67|594.39|590.39|23
1623155950000|2021-06-08 12:39:10|594.43|590.43|594.32|590.32|594.43|590.43|594.29|590.29|17
1623155960000|2021-06-08 12:39:20|594.31|590.31|594.35|590.35|594.46|590.46|594.31|590.31|26
1623155970000|2021-06-08 12:39:30|594.34|590.34|594.07|590.07|594.34|590.34|594.06|590.06|15
1623155980000|2021-06-08 12:39:40|594.01|590.01|594.11|590.11|594.12|590.12|594.01|590.01|18
1623155990000|2021-06-08 12:39:50|594.12|590.12|593.89|589.89|594.21|590.21|593.89|589.89|19
1623156000000|2021-06-08 12:40:00|593.88|589.88|593.24|589.24|593.92|589.92|593.07|589.07|29
1623156010000|2021-06-08 12:40:10|593.03|589.03|592.58|588.58|593.03|589.03|592.51|588.51|30
1623156020000|2021-06-08 12:40:20|592.55|588.55|592.44|588.44|592.55|588.55|592.36|588.36|25
1623156030000|2021-06-08 12:40:30|592.42|588.42|592.59|588.59|592.61|588.61|592.42|588.42|22
1623156040000|2021-06-08 12:40:40|592.6|588.6|592.31|588.31|592.6|588.6|592.27|588.27|26
1623156050000|2021-06-08 12:40:50|592.32|588.32|592.28|588.28|592.33|588.33|592.24|588.24|22
1623156060000|2021-06-08 12:41:00|592.27|588.27|592.26|588.26|592.27|588.27|592.18|588.18|28
1623156070000|2021-06-08 12:41:10|592.24|588.24|592.4|588.4|592.75|588.75|592.22|588.22|25
1623156080000|2021-06-08 12:41:20|592.38|588.38|591.94|587.94|592.39|588.39|591.8|587.8|26
1623156090000|2021-06-08 12:41:30|592.01|588.01|591.74|587.74|592.03|588.03|591.64|587.64|24
1623156100000|2021-06-08 12:41:40|591.73|587.73|591.43|587.43|591.74|587.74|591.39|587.39|22
1623156110000|2021-06-08 12:41:50|591.44|587.44|591.17|587.17|591.44|587.44|591.12|587.12|25
1623156120000|2021-06-08 12:42:00|591.16|587.16|591.39|587.39|591.4|587.4|591.13|587.13|29
1623156130000|2021-06-08 12:42:10|591.35|587.35|591.43|587.43|591.44|587.44|591.34|587.34|24
1623156140000|2021-06-08 12:42:20|591.42|587.42|591.33|587.33|591.44|587.44|591.29|587.29|31
1623156150000|2021-06-08 12:42:30|591.34|587.34|591.07|587.07|591.34|587.34|591.07|587.07|20
1623156160000|2021-06-08 12:42:40|591.05|587.05|590.81|586.81|591.05|587.05|590.76|586.76|21
1623156170000|2021-06-08 12:42:50|590.85|586.85|590.79|586.79|590.92|586.92|590.79|586.79|16
1623156180000|2021-06-08 12:43:00|590.8|586.8|590.64|586.64|590.8|586.8|590.61|586.61|18
1623156190000|2021-06-08 12:43:10|590.65|586.65|591.08|587.08|591.12|587.12|590.65|586.65|16
1623156200000|2021-06-08 12:43:20|591.06|587.06|591|587|591.08|587.08|590.97|586.97|18
1623156210000|2021-06-08 12:43:30|590.99|586.99|590.78|586.78|590.99|586.99|590.74|586.74|22
1623156220000|2021-06-08 12:43:40|590.79|586.79|590.79|586.79|590.79|586.79|590.77|586.77|12
1623156230000|2021-06-08 12:43:50|590.74|586.74|590.23|586.23|590.74|586.74|590.12|586.12|21
1623156240000|2021-06-08 12:44:00|590.24|586.24|590.3|586.3|590.31|586.31|590.23|586.23|19
1623156250000|2021-06-08 12:44:10|590.31|586.31|590.27|586.27|590.38|586.38|590.24|586.24|16
1623156260000|2021-06-08 12:44:20|590.39|586.39|590.68|586.68|590.68|586.68|590.34|586.34|26
1623156270000|2021-06-08 12:44:30|590.69|586.69|590.83|586.83|590.87|586.87|590.67|586.67|25
1623156280000|2021-06-08 12:44:40|590.78|586.78|590.66|586.66|590.78|586.78|590.66|586.66|12
1623156290000|2021-06-08 12:44:50|590.65|586.65|590.64|586.64|590.66|586.66|590.6|586.6|19
1623156300000|2021-06-08 12:45:00|590.57|586.57|590.26|586.26|590.58|586.58|590.26|586.26|18
1623156310000|2021-06-08 12:45:10|590.14|586.14|589.82|585.82|590.27|586.27|589.82|585.82|19
1623156320000|2021-06-08 12:45:20|589.77|585.77|589.18|585.18|589.77|585.77|589.18|585.18|27
1623156330000|2021-06-08 12:45:30|589.15|585.15|588.98|584.98|589.15|585.15|588.96|584.96|25
1623156340000|2021-06-08 12:45:40|588.94|584.94|588.65|584.65|588.94|584.94|588.58|584.58|31
1623156350000|2021-06-08 12:45:50|588.66|584.66|589.33|585.33|589.33|585.33|588.65|584.65|31
1623156360000|2021-06-08 12:46:00|589.34|585.34|589.54|585.54|589.54|585.54|589.34|585.34|24
1623156370000|2021-06-08 12:46:10|589.55|585.55|589.54|585.54|589.67|585.67|589.49|585.49|23
1623156380000|2021-06-08 12:46:20|589.61|585.61|590.21|586.21|590.21|586.21|589.61|585.61|29
1623156390000|2021-06-08 12:46:30|590.22|586.22|589.89|585.89|590.52|586.52|589.89|585.89|32
1623156400000|2021-06-08 12:46:40|589.95|585.95|589.6|585.6|589.98|585.98|589.6|585.6|28
1623156410000|2021-06-08 12:46:50|589.61|585.61|589.57|585.57|589.61|585.61|589.54|585.54|16
1623156420000|2021-06-08 12:47:00|589.55|585.55|589.13|585.13|589.55|585.55|589.13|585.13|26
1623156430000|2021-06-08 12:47:10|589.12|585.12|589.06|585.06|589.14|585.14|589.05|585.05|11
1623156440000|2021-06-08 12:47:20|589.04|585.04|589.09|585.09|589.09|585.09|589.04|585.04|5
1623156450000|2021-06-08 12:47:30|589.07|585.07|589.36|585.36|589.42|585.42|589.07|585.07|20
1623156460000|2021-06-08 12:47:40|589.32|585.32|589.38|585.38|589.38|585.38|589.21|585.21|19
1623156470000|2021-06-08 12:47:50|589.32|585.32|589.5|585.5|589.58|585.58|589.32|585.32|21
1623156480000|2021-06-08 12:48:00|589.48|585.48|589.04|585.04|589.48|585.48|589.02|585.02|27
1623156490000|2021-06-08 12:48:10|589.05|585.05|588.77|584.77|589.06|585.06|588.77|584.77|21
1623156500000|2021-06-08 12:48:20|588.76|584.76|588.7|584.7|588.77|584.77|588.62|584.62|14
1623156510000|2021-06-08 12:48:30|588.71|584.71|588.73|584.73|588.77|584.77|588.7|584.7|12
1623156520000|2021-06-08 12:48:40|588.67|584.67|588.6|584.6|588.68|584.68|588.53|584.53|22
1623156530000|2021-06-08 12:48:50|588.64|584.64|588.26|584.26|588.64|584.64|588.24|584.24|20
1623156540000|2021-06-08 12:49:00|588.25|584.25|588.26|584.26|588.26|584.26|588.24|584.24|15
1623156550000|2021-06-08 12:49:10|588.25|584.25|588.44|584.44|588.44|584.44|588.23|584.23|24
1623156560000|2021-06-08 12:49:20|588.46|584.46|588.97|584.97|589.12|585.12|588.46|584.46|30
1623156570000|2021-06-08 12:49:30|588.96|584.96|588.92|584.92|588.96|584.96|588.78|584.78|21
1623156580000|2021-06-08 12:49:40|588.91|584.91|588.69|584.69|588.91|584.91|588.68|584.68|20
1623156590000|2021-06-08 12:49:50|588.7|584.7|588.46|584.46|588.7|584.7|588.46|584.46|15
1623156600000|2021-06-08 12:50:00|588.43|584.43|588.39|584.39|588.43|584.43|588.39|584.39|12
1623156610000|2021-06-08 12:50:10|588.38|584.38|588.39|584.39|588.4|584.4|588.37|584.37|9
1623156620000|2021-06-08 12:50:20|588.4|584.4|588.03|584.03|588.41|584.41|588.03|584.03|13
1623156630000|2021-06-08 12:50:30|588.02|584.02|588.04|584.04|588.16|584.16|588.02|584.02|17
1623156640000|2021-06-08 12:50:40|588.03|584.03|588.1|584.1|588.19|584.19|588.02|584.02|20
1623156650000|2021-06-08 12:50:50|588.14|584.14|588.14|584.14|588.18|584.18|588.09|584.09|19
1623156660000|2021-06-08 12:51:00|588.15|584.15|588.81|584.81|588.81|584.81|588.14|584.14|28
1623156670000|2021-06-08 12:51:10|588.84|584.84|588.55|584.55|588.93|584.93|588.55|584.55|23
1623156680000|2021-06-08 12:51:20|588.53|584.53|588.73|584.73|588.73|584.73|588.43|584.43|24
1623156690000|2021-06-08 12:51:30|588.74|584.74|588.98|584.98|589.11|585.11|588.73|584.73|32
1623156700000|2021-06-08 12:51:40|588.97|584.97|588.9|584.9|589.04|585.04|588.9|584.9|31
1623156710000|2021-06-08 12:51:50|588.88|584.88|588.78|584.78|588.89|584.89|588.73|584.73|23
1623156720000|2021-06-08 12:52:00|588.8|584.8|588.72|584.72|588.8|584.8|588.72|584.72|17
1623156730000|2021-06-08 12:52:10|588.73|584.73|589.12|585.12|589.39|585.39|588.72|584.72|28
1623156740000|2021-06-08 12:52:20|589.3|585.3|588.84|584.84|589.3|585.3|588.77|584.77|33
1623156750000|2021-06-08 12:52:30|588.86|584.86|589.08|585.08|589.08|585.08|588.8|584.8|29
1623156760000|2021-06-08 12:52:40|589.09|585.09|589.07|585.07|589.14|585.14|588.99|584.99|21
1623156770000|2021-06-08 12:52:50|589.06|585.06|588.99|584.99|589.06|585.06|588.98|584.98|15
1623156780000|2021-06-08 12:53:00|588.98|584.98|588.96|584.96|589.04|585.04|588.96|584.96|24
1623156790000|2021-06-08 12:53:10|588.89|584.89|588.9|584.9|588.91|584.91|588.86|584.86|20
1623156800000|2021-06-08 12:53:20|588.88|584.88|588.78|584.78|588.89|584.89|588.77|584.77|16
1623156810000|2021-06-08 12:53:30|588.8|584.8|588.67|584.67|588.8|584.8|588.66|584.66|17
1623156820000|2021-06-08 12:53:40|588.68|584.68|588.75|584.75|588.75|584.75|588.67|584.67|16
1623156830000|2021-06-08 12:53:50|588.76|584.76|588.48|584.48|588.76|584.76|588.48|584.48|21
1623156840000|2021-06-08 12:54:00|588.43|584.43|588.02|584.02|588.43|584.43|588.02|584.02|28
1623156850000|2021-06-08 12:54:10|588.01|584.01|587.74|583.74|588.07|584.07|587.49|583.49|29
1623156860000|2021-06-08 12:54:20|587.71|583.71|587.33|583.33|587.71|583.71|587.33|583.33|28
1623156870000|2021-06-08 12:54:30|587.35|583.35|587.25|583.25|587.35|583.35|587.2|583.2|19
1623156880000|2021-06-08 12:54:40|587.26|583.26|587.23|583.23|587.28|583.28|587.22|583.22|16
1623156890000|2021-06-08 12:54:50|587.22|583.22|587.16|583.16|587.24|583.24|587.15|583.15|15
1623156900000|2021-06-08 12:55:00|587.15|583.15|587.85|583.85|587.85|583.85|587.14|583.14|31
1623156910000|2021-06-08 12:55:10|587.88|583.88|587.75|583.75|588.04|584.04|587.75|583.75|26
1623156920000|2021-06-08 12:55:20|587.74|583.74|587.88|583.88|587.88|583.88|587.73|583.73|22
1623156930000|2021-06-08 12:55:30|587.89|583.89|587.63|583.63|587.89|583.89|587.59|583.59|24
1623156940000|2021-06-08 12:55:40|587.62|583.62|587.79|583.79|587.82|583.82|587.62|583.62|22
1623156950000|2021-06-08 12:55:50|587.77|583.77|587.98|583.98|588|584|587.77|583.77|23
1623156960000|2021-06-08 12:56:00|588.03|584.03|587.89|583.89|588.04|584.04|587.88|583.88|22
1623156970000|2021-06-08 12:56:10|587.88|583.88|587.78|583.78|587.88|583.88|587.78|583.78|9
1623156980000|2021-06-08 12:56:20|587.79|583.79|587.99|583.99|587.99|583.99|587.77|583.77|19
1623156990000|2021-06-08 12:56:30|587.98|583.98|588.05|584.05|588.05|584.05|587.93|583.93|20
1623157000000|2021-06-08 12:56:40|588.03|584.03|587.99|583.99|588.08|584.08|587.92|583.92|25
1623157010000|2021-06-08 12:56:50|587.96|583.96|588.06|584.06|588.08|584.08|587.96|583.96|25
1623157020000|2021-06-08 12:57:00|588.05|584.05|588|584|588.08|584.08|588|584|21
1623157030000|2021-06-08 12:57:10|587.99|583.99|587.71|583.71|587.99|583.99|587.71|583.71|11
1623157040000|2021-06-08 12:57:20|587.72|583.72|587.71|583.71|587.74|583.74|587.7|583.7|19
1623157050000|2021-06-08 12:57:30|587.75|583.75|587.52|583.52|587.77|583.77|587.5|583.5|19
1623157060000|2021-06-08 12:57:40|587.57|583.57|587.08|583.08|587.57|583.57|587.07|583.07|14
1623157070000|2021-06-08 12:57:50|587.1|583.1|587.2|583.2|587.2|583.2|587.09|583.09|23
1623157080000|2021-06-08 12:58:00|587.26|583.26|587.44|583.44|587.49|583.49|587.22|583.22|19
1623157090000|2021-06-08 12:58:10|587.43|583.43|587.5|583.5|587.51|583.51|587.41|583.41|15
1623157100000|2021-06-08 12:58:20|587.51|583.51|587.66|583.66|587.75|583.75|587.51|583.51|27
1623157110000|2021-06-08 12:58:30|587.69|583.69|587.75|583.75|587.78|583.78|587.34|583.34|32
1623157120000|2021-06-08 12:58:40|587.79|583.79|587.92|583.92|587.99|583.99|587.79|583.79|27
1623157130000|2021-06-08 12:58:50|587.93|583.93|587.64|583.64|587.93|583.93|587.63|583.63|18
1623157140000|2021-06-08 12:59:00|587.65|583.65|587.89|583.89|587.89|583.89|587.62|583.62|22
1623157150000|2021-06-08 12:59:10|587.91|583.91|588|584|588|584|587.7|583.7|25
1623157160000|2021-06-08 12:59:20|587.98|583.98|587.95|583.95|587.99|583.99|587.93|583.93|28
1623157170000|2021-06-08 12:59:30|587.94|583.94|587.67|583.67|587.99|583.99|587.64|583.64|20
1623157180000|2021-06-08 12:59:40|587.71|583.71|587.57|583.57|587.71|583.71|587.57|583.57|13
1623157190000|2021-06-08 12:59:50|587.55|583.55|587.48|583.48|587.57|583.57|587.48|583.48|12
1623157200000|2021-06-08 13:00:00|587.49|583.49|587.5|583.5|587.5|583.5|587.36|583.36|23
1623157210000|2021-06-08 13:00:10|587.49|583.49|587.59|583.59|587.59|583.59|587.49|583.49|14
1623157220000|2021-06-08 13:00:20|587.6|583.6|587.96|583.96|587.97|583.97|587.6|583.6|32
1623157230000|2021-06-08 13:00:30|587.97|583.97|587.94|583.94|587.97|583.97|587.78|583.78|27
1623157240000|2021-06-08 13:00:40|587.93|583.93|587.94|583.94|587.95|583.95|587.74|583.74|25
1623157250000|2021-06-08 13:00:50|587.97|583.97|588.69|584.69|588.7|584.7|587.96|583.96|32
1623157260000|2021-06-08 13:01:00|588.7|584.7|588.92|584.92|588.93|584.93|588.68|584.68|27
1623157270000|2021-06-08 13:01:10|588.9|584.9|588.63|584.63|588.98|584.98|588.6|584.6|24
1623157280000|2021-06-08 13:01:20|588.61|584.61|588.27|584.27|588.65|584.65|588.27|584.27|23
1623157290000|2021-06-08 13:01:30|588.26|584.26|587.9|583.9|588.34|584.34|587.86|583.86|24
1623157300000|2021-06-08 13:01:40|587.89|583.89|587.89|583.89|587.96|583.96|587.82|583.82|24
1623157310000|2021-06-08 13:01:50|587.9|583.9|588.41|584.41|588.47|584.47|587.89|583.89|24
1623157320000|2021-06-08 13:02:00|588.39|584.39|588.16|584.16|588.4|584.4|588.13|584.13|15
1623157330000|2021-06-08 13:02:10|588.18|584.18|588.21|584.21|588.23|584.23|588.18|584.18|16
1623157340000|2021-06-08 13:02:20|588.19|584.19|588.19|584.19|588.22|584.22|588.18|584.18|19
1623157350000|2021-06-08 13:02:30|588.2|584.2|588.17|584.17|588.25|584.25|588.15|584.15|18
1623157360000|2021-06-08 13:02:40|588.08|584.08|587.98|583.98|588.08|584.08|587.95|583.95|17
1623157370000|2021-06-08 13:02:50|587.97|583.97|587.89|583.89|587.98|583.98|587.88|583.88|15
1623157380000|2021-06-08 13:03:00|587.9|583.9|587.89|583.89|587.92|583.92|587.89|583.89|5
1623157390000|2021-06-08 13:03:10|587.9|583.9|588.27|584.27|588.3|584.3|587.9|583.9|28
1623157400000|2021-06-08 13:03:20|588.28|584.28|588.19|584.19|588.35|584.35|588.19|584.19|18
1623157410000|2021-06-08 13:03:30|588.18|584.18|588.21|584.21|588.22|584.22|588.15|584.15|23
1623157420000|2021-06-08 13:03:40|588.22|584.22|588.18|584.18|588.22|584.22|588.18|584.18|12
1623157430000|2021-06-08 13:03:50|588.19|584.19|588.33|584.33|588.39|584.39|588.19|584.19|21
1623157440000|2021-06-08 13:04:00|588.3|584.3|588.13|584.13|588.3|584.3|588.13|584.13|18
1623157450000|2021-06-08 13:04:10|588.14|584.14|587.95|583.95|588.14|584.14|587.94|583.94|6
1623157460000|2021-06-08 13:04:20|587.96|583.96|587.96|583.96|588|584|587.87|583.87|23
1623157470000|2021-06-08 13:04:30|587.97|583.97|588.26|584.26|588.27|584.27|587.97|583.97|24
1623157480000|2021-06-08 13:04:40|588.28|584.28|587.98|583.98|588.28|584.28|587.98|583.98|18
1623157490000|2021-06-08 13:04:50|587.97|583.97|587.88|583.88|588.03|584.03|587.86|583.86|25
1623157500000|2021-06-08 13:05:00|587.89|583.89|587.65|583.65|587.9|583.9|587.59|583.59|25
1623157510000|2021-06-08 13:05:10|587.61|583.61|586.52|582.52|587.61|583.61|586.52|582.52|23
1623157520000|2021-06-08 13:05:20|586.54|582.54|586.08|582.08|586.54|582.54|586.07|582.07|27
1623157530000|2021-06-08 13:05:30|586.09|582.09|585|581|586.09|582.09|584.99|580.99|35
1623157540000|2021-06-08 13:05:40|585.07|581.07|584.35|580.35|585.07|581.07|584.12|580.12|32
1623157550000|2021-06-08 13:05:50|584.36|580.36|584.28|580.28|584.41|580.41|584.11|580.11|31
1623157560000|2021-06-08 13:06:00|584.26|580.26|584.99|580.99|585.14|581.14|584.17|580.17|38
1623157570000|2021-06-08 13:06:10|585|581|585.07|581.07|585.13|581.13|584.96|580.96|34
1623157580000|2021-06-08 13:06:20|585.05|581.05|584.58|580.58|585.05|581.05|584.58|580.58|28
1623157590000|2021-06-08 13:06:30|584.56|580.56|584.55|580.55|584.61|580.61|584.48|580.48|28
1623157600000|2021-06-08 13:06:40|584.54|580.54|584.45|580.45|584.63|580.63|584.45|580.45|22
1623157610000|2021-06-08 13:06:50|584.46|580.46|584.6|580.6|584.65|580.65|584.45|580.45|24
1623157620000|2021-06-08 13:07:00|584.62|580.62|584.53|580.53|584.62|580.62|584.51|580.51|16
1623157630000|2021-06-08 13:07:10|584.52|580.52|584.28|580.28|584.54|580.54|584.28|580.28|24
1623157640000|2021-06-08 13:07:20|584.29|580.29|584.23|580.23|584.29|580.29|583.89|579.89|35
1623157650000|2021-06-08 13:07:30|584.31|580.31|585.32|581.32|585.32|581.32|584.31|580.31|36
1623157660000|2021-06-08 13:07:40|585.35|581.35|585.19|581.19|585.73|581.73|585.17|581.17|31
1623157670000|2021-06-08 13:07:50|585.26|581.26|585.23|581.23|585.26|581.26|585.06|581.06|29
1623157680000|2021-06-08 13:08:00|585.21|581.21|585.64|581.64|585.65|581.65|585.21|581.21|23
1623157690000|2021-06-08 13:08:10|585.63|581.63|585.05|581.05|585.65|581.65|585.03|581.03|26
1623157700000|2021-06-08 13:08:20|584.98|580.98|584.71|580.71|585.01|581.01|584.71|580.71|22
1623157710000|2021-06-08 13:08:30|584.7|580.7|584.82|580.82|584.85|580.85|584.6|580.6|30
1623157720000|2021-06-08 13:08:40|584.79|580.79|584.69|580.69|585.14|581.14|584.66|580.66|32
1623157730000|2021-06-08 13:08:50|584.7|580.7|584.96|580.96|585.19|581.19|584.68|580.68|31
1623157740000|2021-06-08 13:09:00|584.95|580.95|584.61|580.61|584.95|580.95|584.61|580.61|25
1623157750000|2021-06-08 13:09:10|584.6|580.6|584.52|580.52|584.6|580.6|584.5|580.5|10
1623157760000|2021-06-08 13:09:20|584.53|580.53|584.32|580.32|584.58|580.58|584.22|580.22|30
1623157770000|2021-06-08 13:09:30|584.29|580.29|583.89|579.89|584.3|580.3|583.89|579.89|29
1623157780000|2021-06-08 13:09:40|583.9|579.9|583.58|579.58|583.91|579.91|583.48|579.48|23
1623157790000|2021-06-08 13:09:50|583.59|579.59|583.75|579.75|583.9|579.9|583.59|579.59|31
1623157800000|2021-06-08 13:10:00|583.74|579.74|583.4|579.4|583.76|579.76|583.35|579.35|27
1623157810000|2021-06-08 13:10:10|583.41|579.41|583.45|579.45|583.49|579.49|583.34|579.34|22
1623157820000|2021-06-08 13:10:20|583.44|579.44|583.39|579.39|583.45|579.45|583.25|579.25|25
1623157830000|2021-06-08 13:10:30|583.38|579.38|584.27|580.27|584.27|580.27|583.38|579.38|33
1623157840000|2021-06-08 13:10:40|584.23|580.23|584.32|580.32|584.38|580.38|584.23|580.23|24
1623157850000|2021-06-08 13:10:50|584.29|580.29|584.37|580.37|584.42|580.42|584.27|580.27|23
1623157860000|2021-06-08 13:11:00|584.38|580.38|584.32|580.32|584.4|580.4|584.3|580.3|29
1623157870000|2021-06-08 13:11:10|584.33|580.33|584.63|580.63|584.63|580.63|584.33|580.33|21
1623157880000|2021-06-08 13:11:20|584.62|580.62|584.86|580.86|584.86|580.86|584.62|580.62|24
1623157890000|2021-06-08 13:11:30|584.85|580.85|583.76|579.76|584.86|580.86|583.76|579.76|32
1623157900000|2021-06-08 13:11:40|583.72|579.72|583.75|579.75|583.86|579.86|583.71|579.71|30
1623157910000|2021-06-08 13:11:50|583.73|579.73|583.4|579.4|583.73|579.73|583.35|579.35|30
1623157920000|2021-06-08 13:12:00|583.39|579.39|583.57|579.57|583.61|579.61|583.34|579.34|25
1623157930000|2021-06-08 13:12:10|583.56|579.56|583.62|579.62|583.62|579.62|583.49|579.49|20
1623157940000|2021-06-08 13:12:20|583.63|579.63|583.77|579.77|583.77|579.77|583.63|579.63|8
1623157950000|2021-06-08 13:12:30|583.97|579.97|583.77|579.77|584.05|580.05|583.77|579.77|24
1623157960000|2021-06-08 13:12:40|583.76|579.76|584.36|580.36|584.36|580.36|583.72|579.72|26
1623157970000|2021-06-08 13:12:50|584.27|580.27|584.4|580.4|584.41|580.41|584.06|580.06|27
1623157980000|2021-06-08 13:13:00|584.42|580.42|584.84|580.84|584.86|580.86|584.41|580.41|26
1623157990000|2021-06-08 13:13:10|584.85|580.85|584.63|580.63|584.88|580.88|584.63|580.63|32
1623158000000|2021-06-08 13:13:20|584.59|580.59|584.43|580.43|584.59|580.59|584.41|580.41|23
1623158010000|2021-06-08 13:13:30|584.45|580.45|584.47|580.47|584.63|580.63|584.44|580.44|23
1623158020000|2021-06-08 13:13:40|584.32|580.32|584.13|580.13|584.32|580.32|584.13|580.13|26
1623158030000|2021-06-08 13:13:50|584.18|580.18|584.07|580.07|584.18|580.18|584.02|580.02|27
1623158040000|2021-06-08 13:14:00|584.08|580.08|583.95|579.95|584.14|580.14|583.95|579.95|15
1623158050000|2021-06-08 13:14:10|583.96|579.96|583.98|579.98|584.03|580.03|583.96|579.96|20
1623158060000|2021-06-08 13:14:20|583.99|579.99|584.19|580.19|584.22|580.22|583.99|579.99|27
1623158070000|2021-06-08 13:14:30|584.16|580.16|583.93|579.93|584.2|580.2|583.82|579.82|29
1623158080000|2021-06-08 13:14:40|583.92|579.92|583.83|579.83|583.92|579.92|583.77|579.77|24
1623158090000|2021-06-08 13:14:50|583.85|579.85|583.85|579.85|583.9|579.9|583.78|579.78|28
1623158100000|2021-06-08 13:15:00|583.84|579.84|583.56|579.56|583.87|579.87|583.56|579.56|30
1623158110000|2021-06-08 13:15:10|583.55|579.55|583.95|579.95|583.99|579.99|583.54|579.54|21
1623158120000|2021-06-08 13:15:20|583.96|579.96|584.02|580.02|584.06|580.06|583.96|579.96|20
1623158130000|2021-06-08 13:15:30|584|580|584.21|580.21|584.35|580.35|584|580|17
1623158140000|2021-06-08 13:15:40|584.25|580.25|584.35|580.35|584.36|580.36|584.24|580.24|21
1623158150000|2021-06-08 13:15:50|584.34|580.34|584.47|580.47|584.5|580.5|584.34|580.34|20
1623158160000|2021-06-08 13:16:00|584.48|580.48|584.63|580.63|584.63|580.63|584.44|580.44|25
1623158170000|2021-06-08 13:16:10|584.64|580.64|584.7|580.7|584.82|580.82|584.64|580.64|17
1623158180000|2021-06-08 13:16:20|584.71|580.71|584.76|580.76|584.76|580.76|584.71|580.71|17
1623158190000|2021-06-08 13:16:30|584.75|580.75|584.61|580.61|584.75|580.75|584.57|580.57|21
1623158200000|2021-06-08 13:16:40|584.6|580.6|584.46|580.46|584.6|580.6|584.44|580.44|25
1623158210000|2021-06-08 13:16:50|584.47|580.47|584.44|580.44|584.5|580.5|584.44|580.44|25
1623158220000|2021-06-08 13:17:00|584.47|580.47|584.65|580.65|584.65|580.65|584.43|580.43|22
1623158230000|2021-06-08 13:17:10|584.64|580.64|583.94|579.94|584.64|580.64|583.89|579.89|33
1623158240000|2021-06-08 13:17:20|583.9|579.9|583.87|579.87|584.08|580.08|583.85|579.85|19
1623158250000|2021-06-08 13:17:30|583.88|579.88|583.9|579.9|583.92|579.92|583.88|579.88|17
1623158260000|2021-06-08 13:17:40|583.89|579.89|584.18|580.18|584.18|580.18|583.89|579.89|16
1623158270000|2021-06-08 13:17:50|584.21|580.21|584.28|580.28|584.32|580.32|584.21|580.21|28
1623158280000|2021-06-08 13:18:00|584.21|580.21|584.21|580.21|584.38|580.38|584.11|580.11|29
1623158290000|2021-06-08 13:18:10|584.22|580.22|584.24|580.24|584.29|580.29|584.15|580.15|20
1623158300000|2021-06-08 13:18:20|584.23|580.23|584.61|580.61|584.61|580.61|584.22|580.22|15
1623158310000|2021-06-08 13:18:30|584.43|580.43|584.45|580.45|584.45|580.45|584.32|580.32|21
1623158320000|2021-06-08 13:18:40|584.44|580.44|584.46|580.46|584.49|580.49|584.41|580.41|23
1623158330000|2021-06-08 13:18:50|584.48|580.48|584.28|580.28|584.53|580.53|584.25|580.25|26
1623158340000|2021-06-08 13:19:00|584.29|580.29|584.03|580.03|584.37|580.37|584.03|580.03|24
1623158350000|2021-06-08 13:19:10|584.04|580.04|583.94|579.94|584.11|580.11|583.84|579.84|18
1623158360000|2021-06-08 13:19:20|583.78|579.78|583.62|579.62|583.78|579.78|583.6|579.6|19
1623158370000|2021-06-08 13:19:30|583.61|579.61|583.62|579.62|583.66|579.66|583.59|579.59|17
1623158380000|2021-06-08 13:19:40|583.6|579.6|583.62|579.62|583.71|579.71|583.59|579.59|18
1623158390000|2021-06-08 13:19:50|583.61|579.61|583.58|579.58|583.62|579.62|583.56|579.56|20
1623158400000|2021-06-08 13:20:00|583.57|579.57|583.61|579.61|583.62|579.62|583.57|579.57|12
1623158410000|2021-06-08 13:20:10|583.62|579.62|583.42|579.42|583.66|579.66|583.42|579.42|19
1623158420000|2021-06-08 13:20:20|583.38|579.38|583.44|579.44|583.53|579.53|583.38|579.38|17
1623158430000|2021-06-08 13:20:30|583.4|579.4|583.41|579.41|583.5|579.5|583.4|579.4|20
1623158440000|2021-06-08 13:20:40|583.42|579.42|583.49|579.49|583.49|579.49|583.42|579.42|17
1623158450000|2021-06-08 13:20:50|583.48|579.48|583.49|579.49|583.49|579.49|583.47|579.47|4
1623158460000|2021-06-08 13:21:00|583.48|579.48|583.22|579.22|583.48|579.48|583.19|579.19|26
1623158470000|2021-06-08 13:21:10|583.21|579.21|583.29|579.29|583.34|579.34|583.2|579.2|26
1623158480000|2021-06-08 13:21:20|583.3|579.3|583.3|579.3|583.36|579.36|583.27|579.27|24
1623158490000|2021-06-08 13:21:30|583.29|579.29|583.3|579.3|583.31|579.31|583.27|579.27|19
1623158500000|2021-06-08 13:21:40|583.31|579.31|583.62|579.62|583.65|579.65|583.3|579.3|24
1623158510000|2021-06-08 13:21:50|583.61|579.61|583.6|579.6|583.66|579.66|583.57|579.57|15
1623158520000|2021-06-08 13:22:00|583.59|579.59|583.53|579.53|583.67|579.67|583.53|579.53|22
1623158530000|2021-06-08 13:22:10|583.52|579.52|583.78|579.78|583.78|579.78|583.5|579.5|22
1623158540000|2021-06-08 13:22:20|583.8|579.8|583.67|579.67|583.85|579.85|583.67|579.67|31
1623158550000|2021-06-08 13:22:30|583.65|579.65|583.68|579.68|583.69|579.69|583.65|579.65|26
1623158560000|2021-06-08 13:22:40|583.67|579.67|583.85|579.85|583.85|579.85|583.67|579.67|25
1623158570000|2021-06-08 13:22:50|583.84|579.84|583.52|579.52|583.84|579.84|583.49|579.49|29
1623158580000|2021-06-08 13:23:00|583.45|579.45|583.09|579.09|583.45|579.45|583.03|579.03|23
1623158590000|2021-06-08 13:23:10|583.08|579.08|583.05|579.05|583.11|579.11|582.93|578.93|27
1623158600000|2021-06-08 13:23:20|583.01|579.01|582.87|578.87|583.01|579.01|582.83|578.83|22
1623158610000|2021-06-08 13:23:30|582.88|578.88|582.66|578.66|582.91|578.91|582.65|578.65|21
1623158620000|2021-06-08 13:23:40|582.67|578.67|581.94|577.94|582.67|578.67|581.92|577.92|22
1623158630000|2021-06-08 13:23:50|581.95|577.95|581.75|577.75|581.95|577.95|581.62|577.62|27
1623158640000|2021-06-08 13:24:00|581.76|577.76|582.27|578.27|582.29|578.29|581.76|577.76|26
1623158650000|2021-06-08 13:24:10|582.32|578.32|582.09|578.09|582.38|578.38|582.09|578.09|22
1623158660000|2021-06-08 13:24:20|582.02|578.02|581.98|577.98|582.02|578.02|581.68|577.68|28
1623158670000|2021-06-08 13:24:30|581.97|577.97|581.63|577.63|581.98|577.98|581.63|577.63|17
1623158680000|2021-06-08 13:24:40|581.64|577.64|581.53|577.53|581.8|577.8|581.53|577.53|34
1623158690000|2021-06-08 13:24:50|581.54|577.54|581.57|577.57|581.6|577.6|581.54|577.54|26
1623158700000|2021-06-08 13:25:00|581.58|577.58|582.18|578.18|582.18|578.18|581.56|577.56|23
1623158710000|2021-06-08 13:25:10|581.97|577.97|582.53|578.53|582.6|578.6|581.97|577.97|29
1623158720000|2021-06-08 13:25:20|582.61|578.61|582.76|578.76|582.76|578.76|582.21|578.21|25
1623158730000|2021-06-08 13:25:30|582.73|578.73|582.78|578.78|582.8|578.8|582.67|578.67|24
1623158740000|2021-06-08 13:25:40|582.76|578.76|582.44|578.44|582.79|578.79|582.39|578.39|21
1623158750000|2021-06-08 13:25:50|582.45|578.45|582.56|578.56|582.56|578.56|582.43|578.43|20
1623158760000|2021-06-08 13:26:00|582.57|578.57|582.57|578.57|582.69|578.69|582.55|578.55|20
1623158770000|2021-06-08 13:26:10|582.58|578.58|582.5|578.5|582.58|578.58|582.46|578.46|19
1623158780000|2021-06-08 13:26:20|582.55|578.55|582.65|578.65|582.7|578.7|582.47|578.47|17
1623158790000|2021-06-08 13:26:30|582.61|578.61|582.52|578.52|582.61|578.61|582.43|578.43|21
1623158800000|2021-06-08 13:26:40|582.53|578.53|582.44|578.44|582.53|578.53|582.42|578.42|19
1623158810000|2021-06-08 13:26:50|582.45|578.45|582.61|578.61|582.61|578.61|582.42|578.42|21
1623158820000|2021-06-08 13:27:00|582.62|578.62|582.74|578.74|582.77|578.77|582.6|578.6|17
1623158830000|2021-06-08 13:27:10|582.75|578.75|582.66|578.66|582.75|578.75|582.65|578.65|22
1623158840000|2021-06-08 13:27:20|582.62|578.62|582.21|578.21|582.63|578.63|582.19|578.19|21
1623158850000|2021-06-08 13:27:30|582.2|578.2|581.74|577.74|582.2|578.2|581.71|577.71|18
1623158860000|2021-06-08 13:27:40|581.75|577.75|581.46|577.46|581.79|577.79|581.38|577.38|23
1623158870000|2021-06-08 13:27:50|581.51|577.51|581.31|577.31|581.52|577.52|581.27|577.27|19
1623158880000|2021-06-08 13:28:00|581.32|577.32|581.36|577.36|581.43|577.43|581.3|577.3|20
1623158890000|2021-06-08 13:28:10|581.34|577.34|580.44|576.44|581.34|577.34|580.39|576.39|24
1623158900000|2021-06-08 13:28:20|580.32|576.32|580.2|576.2|580.32|576.32|580.11|576.11|25
1623158910000|2021-06-08 13:28:30|580.18|576.18|579.95|575.95|580.18|576.18|579.75|575.75|26
1623158920000|2021-06-08 13:28:40|579.84|575.84|579.36|575.36|579.92|575.92|579.36|575.36|21
1623158930000|2021-06-08 13:28:50|579.33|575.33|578.83|574.83|579.33|575.33|578.69|574.69|23
1623158940000|2021-06-08 13:29:00|578.81|574.81|579.57|575.57|579.57|575.57|578.81|574.81|26
1623158950000|2021-06-08 13:29:10|579.56|575.56|579.62|575.62|579.73|575.73|579.56|575.56|16
1623158960000|2021-06-08 13:29:20|579.47|575.47|579.63|575.63|579.63|575.63|579.32|575.32|22
1623158970000|2021-06-08 13:29:30|579.65|575.65|579.67|575.67|579.78|575.78|579.6|575.6|23
1623158980000|2021-06-08 13:29:40|579.66|575.66|579.97|575.97|579.97|575.97|579.6|575.6|16
1623158990000|2021-06-08 13:29:50|579.96|575.96|580.1|576.1|580.15|576.15|579.79|575.79|23
1623159000000|2021-06-08 13:30:00|580.09|576.09|581.73|577.73|581.73|577.73|580.08|576.08|25
1623159010000|2021-06-08 13:30:10|581.71|577.71|581.35|577.35|581.74|577.74|581.35|577.35|25
1623159020000|2021-06-08 13:30:20|581.34|577.34|581.25|577.25|581.36|577.36|581.2|577.2|23
1623159030000|2021-06-08 13:30:30|581.27|577.27|581.88|577.88|581.88|577.88|581.27|577.27|22
1623159040000|2021-06-08 13:30:40|581.89|577.89|581.78|577.78|581.97|577.97|581.77|577.77|23
1623159050000|2021-06-08 13:30:50|581.79|577.79|580.92|576.92|581.79|577.79|580.92|576.92|21
1623159060000|2021-06-08 13:31:00|580.99|576.99|580.85|576.85|581.08|577.08|580.84|576.84|16
1623159070000|2021-06-08 13:31:10|580.77|576.77|580.68|576.68|580.77|576.77|580.47|576.47|19
1623159080000|2021-06-08 13:31:20|580.63|576.63|580.68|576.68|580.74|576.74|580.63|576.63|15
1623159090000|2021-06-08 13:31:30|580.7|576.7|580.53|576.53|580.76|576.76|580.49|576.49|19
1623159100000|2021-06-08 13:31:40|580.56|576.56|581.02|577.02|581.08|577.08|580.56|576.56|25
1623159110000|2021-06-08 13:31:50|581.04|577.04|581.27|577.27|581.28|577.28|581.04|577.04|24
1623159120000|2021-06-08 13:32:00|581.28|577.28|581.03|577.03|581.28|577.28|581.03|577.03|22
1623159130000|2021-06-08 13:32:10|581.04|577.04|581.37|577.37|581.38|577.38|581.04|577.04|16
1623159140000|2021-06-08 13:32:20|581.5|577.5|582.4|578.4|582.4|578.4|581.49|577.49|21
1623159150000|2021-06-08 13:32:30|582.35|578.35|582.21|578.21|582.42|578.42|582.21|578.21|18
1623159160000|2021-06-08 13:32:40|582.26|578.26|582.83|578.83|582.93|578.93|582.26|578.26|19
1623159170000|2021-06-08 13:32:50|582.82|578.82|582.83|578.83|582.88|578.88|582.7|578.7|24
1623159180000|2021-06-08 13:33:00|582.81|578.81|582.49|578.49|582.81|578.81|582.38|578.38|24
1623159190000|2021-06-08 13:33:10|582.56|578.56|582.76|578.76|582.79|578.79|582.52|578.52|18
1623159200000|2021-06-08 13:33:20|582.78|578.78|583.13|579.13|583.15|579.15|582.78|578.78|24
1623159210000|2021-06-08 13:33:30|583.16|579.16|583.12|579.12|583.33|579.33|583.1|579.1|24
1623159220000|2021-06-08 13:33:40|583.06|579.06|582.88|578.88|583.1|579.1|582.8|578.8|25
1623159230000|2021-06-08 13:33:50|582.9|578.9|583.14|579.14|583.14|579.14|582.9|578.9|22
1623159240000|2021-06-08 13:34:00|583.18|579.18|582.96|578.96|583.24|579.24|582.96|578.96|19
1623159250000|2021-06-08 13:34:10|582.94|578.94|582.84|578.84|582.95|578.95|582.84|578.84|15
1623159260000|2021-06-08 13:34:20|582.82|578.82|582.75|578.75|582.82|578.82|582.64|578.64|14
1623159270000|2021-06-08 13:34:30|582.78|578.78|583.12|579.12|583.13|579.13|582.78|578.78|19
1623159280000|2021-06-08 13:34:40|583.19|579.19|582.98|578.98|583.21|579.21|582.98|578.98|18
1623159290000|2021-06-08 13:34:50|582.95|578.95|582.69|578.69|582.97|578.97|582.68|578.68|19
1623159300000|2021-06-08 13:35:00|582.7|578.7|582.31|578.31|582.7|578.7|582.25|578.25|21
1623159310000|2021-06-08 13:35:10|582.3|578.3|581.94|577.94|582.38|578.38|581.71|577.71|25
1623159320000|2021-06-08 13:35:20|581.91|577.91|581.69|577.69|581.91|577.91|581.67|577.67|21
1623159330000|2021-06-08 13:35:30|581.7|577.7|581.73|577.73|581.82|577.82|581.68|577.68|16
1623159340000|2021-06-08 13:35:40|581.72|577.72|581.1|577.1|581.73|577.73|581.08|577.08|19
1623159350000|2021-06-08 13:35:50|581.12|577.12|581.44|577.44|581.54|577.54|581.12|577.12|22
1623159360000|2021-06-08 13:36:00|581.43|577.43|581.43|577.43|581.48|577.48|581.42|577.42|13
1623159370000|2021-06-08 13:36:10|581.4|577.4|580.97|576.97|581.4|577.4|580.91|576.91|23
1623159380000|2021-06-08 13:36:20|581.12|577.12|581.3|577.3|581.49|577.49|581.02|577.02|18
1623159390000|2021-06-08 13:36:30|581.28|577.28|580.89|576.89|581.28|577.28|580.83|576.83|21
1623159400000|2021-06-08 13:36:40|580.88|576.88|581.04|577.04|581.05|577.05|580.88|576.88|21
1623159410000|2021-06-08 13:36:50|581.07|577.07|581.03|577.03|581.27|577.27|581.03|577.03|19
1623159420000|2021-06-08 13:37:00|581.05|577.05|581.41|577.41|581.41|577.41|580.92|576.92|23
1623159430000|2021-06-08 13:37:10|581.42|577.42|581.22|577.22|581.42|577.42|581.18|577.18|21
1623159440000|2021-06-08 13:37:20|581.25|577.25|581.17|577.17|581.26|577.26|581.13|577.13|24
1623159450000|2021-06-08 13:37:30|581.18|577.18|581.23|577.23|581.3|577.3|581.17|577.17|17
1623159460000|2021-06-08 13:37:40|581.22|577.22|581|577|581.24|577.24|580.97|576.97|16
1623159470000|2021-06-08 13:37:50|581.01|577.01|581.3|577.3|581.3|577.3|580.99|576.99|17
1623159480000|2021-06-08 13:38:00|581.29|577.29|581.16|577.16|581.29|577.29|581.16|577.16|10
1623159490000|2021-06-08 13:38:10|581.15|577.15|580.87|576.87|581.15|577.15|580.87|576.87|14
1623159500000|2021-06-08 13:38:20|580.89|576.89|580.33|576.33|580.91|576.91|580.33|576.33|20
1623159510000|2021-06-08 13:38:30|580.37|576.37|580.56|576.56|580.56|576.56|580.34|576.34|20
1623159520000|2021-06-08 13:38:40|580.66|576.66|580.86|576.86|580.93|576.93|580.66|576.66|22
1623159530000|2021-06-08 13:38:50|580.85|576.85|580.55|576.55|580.86|576.86|580.39|576.39|22
1623159540000|2021-06-08 13:39:00|580.56|576.56|580.2|576.2|580.56|576.56|580.2|576.2|19
1623159550000|2021-06-08 13:39:10|580.21|576.21|580.35|576.35|580.35|576.35|579.99|575.99|25
1623159560000|2021-06-08 13:39:20|580.31|576.31|580.1|576.1|580.37|576.37|579.83|575.83|27
1623159570000|2021-06-08 13:39:30|580.12|576.12|580.07|576.07|580.13|576.13|579.96|575.96|22
1623159580000|2021-06-08 13:39:40|580.06|576.06|579.78|575.78|580.07|576.07|579.78|575.78|21
1623159590000|2021-06-08 13:39:50|579.8|575.8|579.84|575.84|579.84|575.84|579.77|575.77|16
1623159600000|2021-06-08 13:40:00|579.87|575.87|580.85|576.85|581|577|579.87|575.87|32
1623159610000|2021-06-08 13:40:10|580.84|576.84|580.93|576.93|580.93|576.93|580.63|576.63|35
1623159620000|2021-06-08 13:40:20|580.96|576.96|580.79|576.79|581.08|577.08|580.79|576.79|27
1623159630000|2021-06-08 13:40:30|580.8|576.8|580.93|576.93|581.02|577.02|580.79|576.79|27
1623159640000|2021-06-08 13:40:40|580.95|576.95|581|577|581.03|577.03|580.86|576.86|32
1623159650000|2021-06-08 13:40:50|581.02|577.02|580.59|576.59|581.02|577.02|580.59|576.59|21
1623159660000|2021-06-08 13:41:00|580.6|576.6|580.35|576.35|580.6|576.6|580.34|576.34|22
1623159670000|2021-06-08 13:41:10|580.34|576.34|580.36|576.36|580.37|576.37|580.22|576.22|25
1623159680000|2021-06-08 13:41:20|580.37|576.37|580.4|576.4|580.43|576.43|580.36|576.36|20
1623159690000|2021-06-08 13:41:30|580.41|576.41|580.02|576.02|580.42|576.42|580.01|576.01|24
1623159700000|2021-06-08 13:41:40|580.03|576.03|580.03|576.03|580.04|576.04|580.01|576.01|11
1623159710000|2021-06-08 13:41:50|580.04|576.04|580.23|576.23|580.29|576.29|580.04|576.04|22
1623159720000|2021-06-08 13:42:00|580.24|576.24|580.66|576.66|580.7|576.7|580.22|576.22|21
1623159730000|2021-06-08 13:42:10|580.65|576.65|580|576|580.65|576.65|580|576|26
1623159740000|2021-06-08 13:42:20|580.02|576.02|580.05|576.05|580.05|576.05|579.99|575.99|14
1623159750000|2021-06-08 13:42:30|580.08|576.08|580.02|576.02|580.13|576.13|579.97|575.97|21
1623159760000|2021-06-08 13:42:40|579.98|575.98|579.95|575.95|580|576|579.92|575.92|20
1623159770000|2021-06-08 13:42:50|579.94|575.94|579.48|575.48|580|576|579.48|575.48|23
1623159780000|2021-06-08 13:43:00|579.52|575.52|579.04|575.04|579.52|575.52|578.94|574.94|34
1623159790000|2021-06-08 13:43:10|579.08|575.08|579.17|575.17|579.17|575.17|579.03|575.03|21
1623159800000|2021-06-08 13:43:20|579.19|575.19|579.22|575.22|579.33|575.33|579.18|575.18|25
1623159810000|2021-06-08 13:43:30|579.23|575.23|579.27|575.27|579.31|575.31|579.2|575.2|19
1623159820000|2021-06-08 13:43:40|579.28|575.28|579.17|575.17|579.29|575.29|579.17|575.17|12
1623159830000|2021-06-08 13:43:50|579.16|575.16|579.1|575.1|579.22|575.22|579.1|575.1|18
1623159840000|2021-06-08 13:44:00|579.09|575.09|579.21|575.21|579.21|575.21|579.06|575.06|24
1623159850000|2021-06-08 13:44:10|579.23|575.23|579.35|575.35|579.4|575.4|579.21|575.21|28
1623159860000|2021-06-08 13:44:20|579.31|575.31|579.57|575.57|579.57|575.57|579.31|575.31|30
1623159870000|2021-06-08 13:44:30|579.56|575.56|579.89|575.89|579.91|575.91|579.51|575.51|33
1623159880000|2021-06-08 13:44:40|579.88|575.88|579.76|575.76|579.89|575.89|579.74|575.74|24
1623159890000|2021-06-08 13:44:50|579.77|575.77|579.75|575.75|579.78|575.78|579.73|575.73|19
1623159900000|2021-06-08 13:45:00|579.68|575.68|580.32|576.32|580.36|576.36|579.59|575.59|32
1623159910000|2021-06-08 13:45:10|580.31|576.31|580.2|576.2|580.36|576.36|580.15|576.15|24
1623159920000|2021-06-08 13:45:20|580.18|576.18|580.58|576.58|580.58|576.58|580.15|576.15|28
1623159930000|2021-06-08 13:45:30|580.57|576.57|580.38|576.38|580.58|576.58|580.38|576.38|30
1623159940000|2021-06-08 13:45:40|580.36|576.36|580.48|576.48|580.49|576.49|580.17|576.17|29
1623159950000|2021-06-08 13:45:50|580.49|576.49|580.49|576.49|580.54|576.54|580.45|576.45|24
1623159960000|2021-06-08 13:46:00|580.48|576.48|580.98|576.98|580.98|576.98|580.48|576.48|24
1623159970000|2021-06-08 13:46:10|580.95|576.95|580.58|576.58|580.97|576.97|580.47|576.47|31
1623159980000|2021-06-08 13:46:20|580.57|576.57|579.98|575.98|580.57|576.57|579.98|575.98|29
1623159990000|2021-06-08 13:46:30|579.99|575.99|580.09|576.09|580.11|576.11|579.95|575.95|31
1623160000000|2021-06-08 13:46:40|580.11|576.11|579.99|575.99|580.15|576.15|579.99|575.99|22
1623160010000|2021-06-08 13:46:50|580.03|576.03|580.05|576.05|580.12|576.12|580.01|576.01|22
1623160020000|2021-06-08 13:47:00|580.04|576.04|579.37|575.37|580.05|576.05|579.3|575.3|30
1623160030000|2021-06-08 13:47:10|579.38|575.38|579.3|575.3|579.38|575.38|579.13|575.13|23
1623160040000|2021-06-08 13:47:20|579.35|575.35|579.5|575.5|579.51|575.51|579.35|575.35|19
1623160050000|2021-06-08 13:47:30|579.45|575.45|579.36|575.36|579.45|575.45|579.36|575.36|15
1623160060000|2021-06-08 13:47:40|579.35|575.35|578.92|574.92|579.37|575.37|578.92|574.92|22
1623160070000|2021-06-08 13:47:50|578.99|574.99|578.06|574.06|579.06|575.06|578.06|574.06|30
1623160080000|2021-06-08 13:48:00|578.03|574.03|578.58|574.58|578.58|574.58|578.03|574.03|32
1623160090000|2021-06-08 13:48:10|578.48|574.48|578.53|574.53|578.66|574.66|578.44|574.44|30
1623160100000|2021-06-08 13:48:20|578.54|574.54|578.51|574.51|578.87|574.87|578.51|574.51|33
1623160110000|2021-06-08 13:48:30|578.56|574.56|578.64|574.64|578.64|574.64|578.39|574.39|29
1623160120000|2021-06-08 13:48:40|578.65|574.65|578.6|574.6|578.77|574.77|578.6|574.6|17
1623160130000|2021-06-08 13:48:50|578.61|574.61|578.83|574.83|578.84|574.84|578.61|574.61|20
1623160140000|2021-06-08 13:49:00|578.85|574.85|579.45|575.45|579.45|575.45|578.85|574.85|24
1623160150000|2021-06-08 13:49:10|579.44|575.44|579.97|575.97|580.27|576.27|579.44|575.44|32
1623160160000|2021-06-08 13:49:20|579.99|575.99|580.21|576.21|580.23|576.23|579.99|575.99|33
1623160170000|2021-06-08 13:49:30|580.19|576.19|580|576|580.19|576.19|579.97|575.97|25
1623160180000|2021-06-08 13:49:40|580.01|576.01|579.86|575.86|580.15|576.15|579.84|575.84|29
1623160190000|2021-06-08 13:49:50|579.85|575.85|579.32|575.32|579.85|575.85|579.15|575.15|31
1623160200000|2021-06-08 13:50:00|579.37|575.37|579.6|575.6|579.63|575.63|579.21|575.21|30
1623160210000|2021-06-08 13:50:10|579.56|575.56|579.44|575.44|579.66|575.66|579.43|575.43|20
1623160220000|2021-06-08 13:50:20|579.45|575.45|579.49|575.49|579.49|575.49|579.31|575.31|24
1623160230000|2021-06-08 13:50:30|579.47|575.47|579.77|575.77|579.96|575.96|579.43|575.43|32
1623160240000|2021-06-08 13:50:40|579.76|575.76|579.96|575.96|579.96|575.96|579.7|575.7|20
1623160250000|2021-06-08 13:50:50|579.98|575.98|580.17|576.17|580.19|576.19|579.97|575.97|18
1623160260000|2021-06-08 13:51:00|580.16|576.16|580.47|576.47|580.66|576.66|580.14|576.14|26
1623160270000|2021-06-08 13:51:10|580.46|576.46|580.23|576.23|580.48|576.48|580.2|576.2|28
1623160280000|2021-06-08 13:51:20|580.25|576.25|579.91|575.91|580.25|576.25|579.91|575.91|29
1623160290000|2021-06-08 13:51:30|579.88|575.88|579.89|575.89|579.97|575.97|579.87|575.87|16
1623160300000|2021-06-08 13:51:40|579.9|575.9|579.52|575.52|579.93|575.93|579.52|575.52|24
1623160310000|2021-06-08 13:51:50|579.55|575.55|579.63|575.63|579.64|575.64|579.54|575.54|16
1623160320000|2021-06-08 13:52:00|579.67|575.67|579.49|575.49|579.72|575.72|579.48|575.48|22
1623160330000|2021-06-08 13:52:10|579.48|575.48|578.72|574.72|579.48|575.48|578.63|574.63|27
1623160340000|2021-06-08 13:52:20|578.75|574.75|578.81|574.81|578.83|574.83|578.72|574.72|26
1623160350000|2021-06-08 13:52:30|578.8|574.8|578.58|574.58|578.8|574.8|578.55|574.55|26
1623160360000|2021-06-08 13:52:40|578.6|574.6|578.34|574.34|578.65|574.65|578.34|574.34|28
1623160370000|2021-06-08 13:52:50|578.35|574.35|578.16|574.16|578.35|574.35|578.02|574.02|27
1623160380000|2021-06-08 13:53:00|578.1|574.1|577.3|573.3|578.1|574.1|577.25|573.25|32
1623160390000|2021-06-08 13:53:10|577.31|573.31|577.51|573.51|577.64|573.64|577.31|573.31|24
1623160400000|2021-06-08 13:53:20|577.55|573.55|576.61|572.61|577.8|573.8|576.61|572.61|30
1623160410000|2021-06-08 13:53:30|576.58|572.58|577.07|573.07|577.08|573.08|576.57|572.57|31
1623160420000|2021-06-08 13:53:40|577.04|573.04|576.84|572.84|577.06|573.06|576.75|572.75|31
1623160430000|2021-06-08 13:53:50|576.83|572.83|576.95|572.95|576.97|572.97|576.8|572.8|26
1623160440000|2021-06-08 13:54:00|577|573|577.21|573.21|577.21|573.21|576.76|572.76|27
1623160450000|2021-06-08 13:54:10|577.28|573.28|578.02|574.02|578.04|574.04|577.28|573.28|28
1623160460000|2021-06-08 13:54:20|578|574|578.55|574.55|578.6|574.6|577.95|573.95|31
1623160470000|2021-06-08 13:54:30|578.56|574.56|577.72|573.72|578.58|574.58|577.72|573.72|36
1623160480000|2021-06-08 13:54:40|577.71|573.71|577.7|573.7|577.85|573.85|577.5|573.5|32
1623160490000|2021-06-08 13:54:50|577.66|573.66|577.2|573.2|577.66|573.66|577.11|573.11|33
1623160500000|2021-06-08 13:55:00|577.23|573.23|575.77|571.77|577.25|573.25|575.77|571.77|28
1623160510000|2021-06-08 13:55:10|575.83|571.83|575.76|571.76|576.01|572.01|575.59|571.59|29
1623160520000|2021-06-08 13:55:20|575.75|571.75|575.85|571.85|576.03|572.03|575.75|571.75|22
1623160530000|2021-06-08 13:55:30|575.9|571.9|575.97|571.97|576.26|572.26|575.75|571.75|29
1623160540000|2021-06-08 13:55:40|575.96|571.96|575.91|571.91|575.96|571.96|575.66|571.66|30
1623160550000|2021-06-08 13:55:50|575.8|571.8|575.82|571.82|575.89|571.89|575.64|571.64|20
1623160560000|2021-06-08 13:56:00|575.83|571.83|576.52|572.52|576.61|572.61|575.82|571.82|30
1623160570000|2021-06-08 13:56:10|576.51|572.51|576.22|572.22|576.52|572.52|576.2|572.2|29
1623160580000|2021-06-08 13:56:20|576.27|572.27|576.62|572.62|576.62|572.62|576.23|572.23|36
1623160590000|2021-06-08 13:56:30|576.6|572.6|576.53|572.53|576.6|572.6|576.4|572.4|27
1623160600000|2021-06-08 13:56:40|576.52|572.52|575.89|571.89|576.53|572.53|575.89|571.89|28
1623160610000|2021-06-08 13:56:50|575.9|571.9|575.79|571.79|576|572|575.78|571.78|30
1623160620000|2021-06-08 13:57:00|575.6|571.6|575.16|571.16|575.64|571.64|574.5|570.5|34
1623160630000|2021-06-08 13:57:10|575.04|571.04|574.76|570.76|575.51|571.51|574.73|570.73|31
1623160640000|2021-06-08 13:57:20|574.78|570.78|574.53|570.53|574.92|570.92|574.53|570.53|35
1623160650000|2021-06-08 13:57:30|574.49|570.49|574.4|570.4|574.49|570.49|574.12|570.12|33
1623160660000|2021-06-08 13:57:40|574.39|570.39|574.71|570.71|574.72|570.72|574.39|570.39|30
1623160670000|2021-06-08 13:57:50|574.75|570.75|575.22|571.22|575.22|571.22|574.75|570.75|29
1623160680000|2021-06-08 13:58:00|575.18|571.18|575.93|571.93|575.93|571.93|575.11|571.11|32
1623160690000|2021-06-08 13:58:10|575.95|571.95|575.52|571.52|575.95|571.95|575.46|571.46|32
1623160700000|2021-06-08 13:58:20|575.54|571.54|575.76|571.76|575.77|571.77|575.43|571.43|20
1623160710000|2021-06-08 13:58:30|575.77|571.77|575.81|571.81|576|572|575.77|571.77|25
1623160720000|2021-06-08 13:58:40|575.84|571.84|575.84|571.84|575.87|571.87|575.58|571.58|30
1623160730000|2021-06-08 13:58:50|575.89|571.89|575.78|571.78|575.97|571.97|575.78|571.78|24
1623160740000|2021-06-08 13:59:00|575.74|571.74|575.62|571.62|575.75|571.75|575.62|571.62|22
1623160750000|2021-06-08 13:59:10|575.58|571.58|574.92|570.92|575.58|571.58|574.87|570.87|19
1623160760000|2021-06-08 13:59:20|574.84|570.84|574.74|570.74|574.96|570.96|574.74|570.74|29
1623160770000|2021-06-08 13:59:30|574.75|570.75|574.37|570.37|574.81|570.81|574.36|570.36|23
1623160780000|2021-06-08 13:59:40|574.38|570.38|574.37|570.37|574.6|570.6|573.81|569.81|25
1623160790000|2021-06-08 13:59:50|573.89|569.89|573.92|569.92|574.7|570.7|573.76|569.76|21
1623160800000|2021-06-08 14:00:00|573.91|569.91|574.65|570.65|574.69|570.69|573.59|569.59|33
1623160810000|2021-06-08 14:00:10|574.6|570.6|575.51|571.51|575.51|571.51|574.57|570.57|34
1623160820000|2021-06-08 14:00:20|575.55|571.55|575.9|571.9|575.92|571.92|575.51|571.51|30
1623160830000|2021-06-08 14:00:30|575.98|571.98|576.19|572.19|576.2|572.2|575.9|571.9|31
1623160840000|2021-06-08 14:00:40|576.2|572.2|575.85|571.85|576.41|572.41|575.85|571.85|29
1623160850000|2021-06-08 14:00:50|575.97|571.97|575.66|571.66|575.97|571.97|575.52|571.52|33
1623160860000|2021-06-08 14:01:00|575.62|571.62|576.26|572.26|576.28|572.28|575.62|571.62|34
1623160870000|2021-06-08 14:01:10|576.24|572.24|576.47|572.47|576.58|572.58|576.07|572.07|32
1623160880000|2021-06-08 14:01:20|576.49|572.49|575.97|571.97|576.49|572.49|575.97|571.97|27
1623160890000|2021-06-08 14:01:30|575.98|571.98|575.91|571.91|575.98|571.98|575.53|571.53|32
1623160900000|2021-06-08 14:01:40|575.9|571.9|575.95|571.95|575.95|571.95|575.72|571.72|30
1623160910000|2021-06-08 14:01:50|575.93|571.93|576.41|572.41|576.41|572.41|575.91|571.91|29
1623160920000|2021-06-08 14:02:00|576.43|572.43|576.53|572.53|576.96|572.96|576.43|572.43|36
1623160930000|2021-06-08 14:02:10|576.54|572.54|576.33|572.33|576.56|572.56|576.31|572.31|28
1623160940000|2021-06-08 14:02:20|576.13|572.13|575.72|571.72|576.14|572.14|575.6|571.6|32
1623160950000|2021-06-08 14:02:30|575.73|571.73|576.81|572.81|576.91|572.91|575.67|571.67|32
1623160960000|2021-06-08 14:02:40|576.8|572.8|576.55|572.55|576.8|572.8|576.09|572.09|37
1623160970000|2021-06-08 14:02:50|577.06|573.06|577.69|573.69|577.9|573.9|577.05|573.05|31
1623160980000|2021-06-08 14:03:00|577.68|573.68|577.86|573.86|577.9|573.9|577.67|573.67|30
1623160990000|2021-06-08 14:03:10|577.84|573.84|577.66|573.66|577.84|573.84|577.27|573.27|35
1623161000000|2021-06-08 14:03:20|577.72|573.72|577.72|573.72|577.75|573.75|577.54|573.54|31
1623161010000|2021-06-08 14:03:30|577.71|573.71|577.77|573.77|578.01|574.01|577.64|573.64|30
1623161020000|2021-06-08 14:03:40|577.95|573.95|577.98|573.98|578.01|574.01|577.83|573.83|19
1623161030000|2021-06-08 14:03:50|577.96|573.96|577.42|573.42|578.03|574.03|577.37|573.37|31
1623161040000|2021-06-08 14:04:00|577.43|573.43|576.86|572.86|577.45|573.45|576.82|572.82|30
1623161050000|2021-06-08 14:04:10|576.85|572.85|575.86|571.86|576.85|572.85|575.86|571.86|26
1623161060000|2021-06-08 14:04:20|575.85|571.85|575.87|571.87|576.18|572.18|575.82|571.82|31
1623161070000|2021-06-08 14:04:30|575.85|571.85|575.51|571.51|575.86|571.86|575.03|571.03|34
1623161080000|2021-06-08 14:04:40|575.52|571.52|575.73|571.73|575.73|571.73|574.64|570.64|22
1623161090000|2021-06-08 14:04:50|575.16|571.16|575.1|571.1|575.42|571.42|575.07|571.07|30
1623161100000|2021-06-08 14:05:00|575.01|571.01|576.13|572.13|576.13|572.13|575.01|571.01|37
1623161110000|2021-06-08 14:05:10|576.05|572.05|575.32|571.32|576.16|572.16|575.32|571.32|33
1623161120000|2021-06-08 14:05:20|575.22|571.22|573.62|569.62|575.28|571.28|573.57|569.57|35
1623161130000|2021-06-08 14:05:30|573.67|569.67|573.02|569.02|573.71|569.71|572.97|568.97|27
1623161140000|2021-06-08 14:05:40|573.05|569.05|573.34|569.34|573.34|569.34|573.05|569.05|32
1623161150000|2021-06-08 14:05:50|573.33|569.33|572.06|568.06|573.41|569.41|572.06|568.06|35
1623161160000|2021-06-08 14:06:00|572.07|568.07|572.64|568.64|572.64|568.64|572.06|568.06|32
1623161170000|2021-06-08 14:06:10|572.63|568.63|572.93|568.93|573.23|569.23|572.63|568.63|38
1623161180000|2021-06-08 14:06:20|572.94|568.94|572.6|568.6|572.98|568.98|572.48|568.48|31
1623161190000|2021-06-08 14:06:30|572.51|568.51|572.05|568.05|572.51|568.51|572.05|568.05|29
1623161200000|2021-06-08 14:06:40|572.13|568.13|572.18|568.18|572.26|568.26|571.7|567.7|28
1623161210000|2021-06-08 14:06:50|572.23|568.23|572.41|568.41|572.5|568.5|572.21|568.21|30
1623161220000|2021-06-08 14:07:00|572.48|568.48|572.6|568.6|572.78|568.78|572.41|568.41|33
1623161230000|2021-06-08 14:07:10|572.57|568.57|571.94|567.94|572.61|568.61|571.94|567.94|31
1623161240000|2021-06-08 14:07:20|571.78|567.78|570.88|566.88|571.78|567.78|570.88|566.88|32
1623161250000|2021-06-08 14:07:30|570.87|566.87|570.32|566.32|570.88|566.88|570.32|566.32|30
1623161260000|2021-06-08 14:07:40|570.3|566.3|569.67|565.67|570.3|566.3|569.62|565.62|31
1623161270000|2021-06-08 14:07:50|569.69|565.69|569.59|565.59|569.85|565.85|569.56|565.56|32
1623161280000|2021-06-08 14:08:00|569.71|565.71|569.27|565.27|569.78|565.78|568.98|564.98|32
1623161290000|2021-06-08 14:08:10|569.26|565.26|568.4|564.4|569.26|565.26|568.33|564.33|29
1623161300000|2021-06-08 14:08:20|568.5|564.5|567.94|563.94|568.69|564.69|567.78|563.78|34
1623161310000|2021-06-08 14:08:30|567.97|563.97|567.39|563.39|567.97|563.97|567.39|563.39|27
1623161320000|2021-06-08 14:08:40|566.75|562.75|566.41|562.41|566.9|562.9|566.15|562.15|34
1623161330000|2021-06-08 14:08:50|566.38|562.38|566.39|562.39|566.49|562.49|566.21|562.21|26
1623161340000|2021-06-08 14:09:00|566.49|562.49|566.55|562.55|566.88|562.88|566.25|562.25|29
1623161350000|2021-06-08 14:09:10|566.56|562.56|566.34|562.34|566.93|562.93|566.34|562.34|36
1623161360000|2021-06-08 14:09:20|566.37|562.37|564.95|560.95|566.37|562.37|564.95|560.95|29
1623161370000|2021-06-08 14:09:30|564.94|560.94|563.66|559.66|564.95|560.95|563.66|559.66|22
1623161380000|2021-06-08 14:09:40|563.68|559.68|564.49|560.49|564.63|560.63|563.54|559.54|27
1623161390000|2021-06-08 14:09:50|564.74|560.74|564.87|560.87|564.89|560.89|564.58|560.58|30
1623161400000|2021-06-08 14:10:00|564.77|560.77|565.92|561.92|565.92|561.92|564.77|560.77|33
1623161410000|2021-06-08 14:10:10|565.96|561.96|566.15|562.15|566.48|562.48|565.95|561.95|31
1623161420000|2021-06-08 14:10:20|566.17|562.17|567.12|563.12|567.12|563.12|566.1|562.1|30
1623161430000|2021-06-08 14:10:30|567.01|563.01|567.38|563.38|567.65|563.65|567.01|563.01|25
1623161440000|2021-06-08 14:10:40|567.41|563.41|566.65|562.65|567.52|563.52|566.65|562.65|33
1623161450000|2021-06-08 14:10:50|566.6|562.6|566.21|562.21|566.61|562.61|566.1|562.1|33
1623161460000|2021-06-08 14:11:00|566.16|562.16|565|561|566.29|562.29|564.98|560.98|29
1623161470000|2021-06-08 14:11:10|564.93|560.93|564.45|560.45|564.93|560.93|564.03|560.03|28
1623161480000|2021-06-08 14:11:20|564.39|560.39|565.05|561.05|565.1|561.1|564.37|560.37|31
1623161490000|2021-06-08 14:11:30|565.06|561.06|565.07|561.07|565.64|561.64|564.87|560.87|33
1623161500000|2021-06-08 14:11:40|565.06|561.06|565.22|561.22|565.22|561.22|564.69|560.69|33
1623161510000|2021-06-08 14:11:50|565.33|561.33|565.77|561.77|565.87|561.87|565.27|561.27|28
1623161520000|2021-06-08 14:12:00|565.76|561.76|565.3|561.3|565.8|561.8|564.94|560.94|37
1623161530000|2021-06-08 14:12:10|565.26|561.26|565.5|561.5|565.54|561.54|565.05|561.05|30
1623161540000|2021-06-08 14:12:20|565.48|561.48|565.01|561.01|565.48|561.48|564.64|560.64|35
1623161550000|2021-06-08 14:12:30|565.02|561.02|565.41|561.41|565.43|561.43|564.97|560.97|27
1623161560000|2021-06-08 14:12:40|565.4|561.4|566.84|562.84|566.85|562.85|565.4|561.4|32
1623161570000|2021-06-08 14:12:50|566.8|562.8|566.29|562.29|566.8|562.8|566.09|562.09|31
1623161580000|2021-06-08 14:13:00|566.34|562.34|566.87|562.87|566.87|562.87|566.34|562.34|17
1623161590000|2021-06-08 14:13:10|566.89|562.89|565.76|561.76|566.89|562.89|565.31|561.31|35
1623161600000|2021-06-08 14:13:20|565.81|561.81|565.82|561.82|565.94|561.94|565.73|561.73|26
1623161610000|2021-06-08 14:13:30|565.94|561.94|565.89|561.89|566.05|562.05|565.81|561.81|28
1623161620000|2021-06-08 14:13:40|565.88|561.88|566.94|562.94|566.98|562.98|565.88|561.88|30
1623161630000|2021-06-08 14:13:50|566.98|562.98|567.22|563.22|567.22|563.22|566.1|562.1|28
1623161640000|2021-06-08 14:14:00|566.75|562.75|566.67|562.67|567.27|563.27|566.67|562.67|29
1623161650000|2021-06-08 14:14:10|566.45|562.45|565.92|561.92|566.55|562.55|565.9|561.9|34
1623161660000|2021-06-08 14:14:20|565.95|561.95|565.77|561.77|566.02|562.02|565.56|561.56|33
1623161670000|2021-06-08 14:14:30|565.75|561.75|564.97|560.97|565.91|561.91|564.91|560.91|33
1623161680000|2021-06-08 14:14:40|564.89|560.89|565.03|561.03|565.43|561.43|564.72|560.72|36
1623161690000|2021-06-08 14:14:50|565.04|561.04|565.03|561.03|565.18|561.18|564.99|560.99|30
1623161700000|2021-06-08 14:15:00|565.02|561.02|565.76|561.76|565.94|561.94|565.02|561.02|33
1623161710000|2021-06-08 14:15:10|565.75|561.75|565.47|561.47|566.05|562.05|565.15|561.15|29
1623161720000|2021-06-08 14:15:20|565.51|561.51|565.33|561.33|565.68|561.68|565.07|561.07|26
1623161730000|2021-06-08 14:15:30|565.53|561.53|565.62|561.62|565.71|561.71|565.49|561.49|23
1623161740000|2021-06-08 14:15:40|565.63|561.63|565.75|561.75|565.78|561.78|565.59|561.59|23
1623161750000|2021-06-08 14:15:50|565.74|561.74|565.9|561.9|565.93|561.93|565.69|561.69|26
1623161760000|2021-06-08 14:16:00|565.89|561.89|567.01|563.01|567.04|563.04|565.89|561.89|24
1623161770000|2021-06-08 14:16:10|567.15|563.15|567.06|563.06|567.15|563.15|566.86|562.86|31
1623161780000|2021-06-08 14:16:20|567.04|563.04|567.01|563.01|567.34|563.34|566.98|562.98|33
1623161790000|2021-06-08 14:16:30|566.96|562.96|565.96|561.96|566.96|562.96|565.96|561.96|30
1623161800000|2021-06-08 14:16:40|565.99|561.99|565.9|561.9|566.08|562.08|565.77|561.77|31
1623161810000|2021-06-08 14:16:50|565.86|561.86|565.83|561.83|566.11|562.11|565.79|561.79|32
1623161820000|2021-06-08 14:17:00|565.82|561.82|566.29|562.29|566.29|562.29|565.75|561.75|28
1623161830000|2021-06-08 14:17:10|566.26|562.26|565.41|561.41|566.29|562.29|565.39|561.39|30
1623161840000|2021-06-08 14:17:20|565.34|561.34|564.61|560.61|565.34|561.34|564.56|560.56|35
1623161850000|2021-06-08 14:17:30|564.63|560.63|564.32|560.32|564.63|560.63|564.14|560.14|34
1623161860000|2021-06-08 14:17:40|564.34|560.34|564.03|560.03|564.36|560.36|563.93|559.93|35
1623161870000|2021-06-08 14:17:50|564.1|560.1|564.41|560.41|564.47|560.47|564.1|560.1|30
1623161880000|2021-06-08 14:18:00|564.45|560.45|563.93|559.93|564.46|560.46|563.91|559.91|30
1623161890000|2021-06-08 14:18:10|563.92|559.92|563.64|559.64|563.94|559.94|563.48|559.48|31
1623161900000|2021-06-08 14:18:20|563.71|559.71|563.86|559.86|564.08|560.08|563.71|559.71|31
1623161910000|2021-06-08 14:18:30|563.88|559.88|563.74|559.74|563.97|559.97|563.73|559.73|30
1623161920000|2021-06-08 14:18:40|563.71|559.71|563.23|559.23|563.71|559.71|563.04|559.04|27
1623161930000|2021-06-08 14:18:50|563.26|559.26|561.92|557.92|563.26|559.26|561.92|557.92|33
1623161940000|2021-06-08 14:19:00|562.01|558.01|561.71|557.71|562.06|558.06|561.62|557.62|34
1623161950000|2021-06-08 14:19:10|561.69|557.69|561.78|557.78|561.9|557.9|561.6|557.6|27
1623161960000|2021-06-08 14:19:20|561.89|557.89|561.73|557.73|562.03|558.03|561.66|557.66|33
1623161970000|2021-06-08 14:19:30|561.54|557.54|560.61|556.61|561.58|557.58|560.61|556.61|27
1623161980000|2021-06-08 14:19:40|560.89|556.89|560.46|556.46|560.89|556.89|560.08|556.08|36
1623161990000|2021-06-08 14:19:50|560.42|556.42|559.97|555.97|560.5|556.5|559.9|555.9|32
1623162000000|2021-06-08 14:20:00|560|556|560.46|556.46|560.65|556.65|559.73|555.73|37
1623162010000|2021-06-08 14:20:10|560.45|556.45|560.48|556.48|560.52|556.52|560.03|556.03|31
1623162020000|2021-06-08 14:20:20|560.55|556.55|561.03|557.03|561.03|557.03|560.5|556.5|38
1623162030000|2021-06-08 14:20:30|561.01|557.01|562|558|562|558|561.01|557.01|34
1623162040000|2021-06-08 14:20:40|561.99|557.99|562.81|558.81|562.81|558.81|561.84|557.84|26
1623162050000|2021-06-08 14:20:50|562.8|558.8|562.56|558.56|562.86|558.86|562.52|558.52|34
1623162060000|2021-06-08 14:21:00|562.6|558.6|562.54|558.54|562.6|558.6|562.38|558.38|30
1623162070000|2021-06-08 14:21:10|562.52|558.52|563.34|559.34|563.34|559.34|562.48|558.48|34
1623162080000|2021-06-08 14:21:20|563.35|559.35|563.54|559.54|564.04|560.04|563.22|559.22|34
1623162090000|2021-06-08 14:21:30|563.57|559.57|564.65|560.65|564.73|560.73|563.36|559.36|30
1623162100000|2021-06-08 14:21:40|564.64|560.64|564.78|560.78|564.81|560.81|564.59|560.59|31
1623162110000|2021-06-08 14:21:50|564.75|560.75|564.5|560.5|564.84|560.84|564.27|560.27|29
1623162120000|2021-06-08 14:22:00|564.56|560.56|565.07|561.07|565.38|561.38|564.56|560.56|31
1623162130000|2021-06-08 14:22:10|565.25|561.25|565.15|561.15|565.38|561.38|565.1|561.1|30
1623162140000|2021-06-08 14:22:20|565.09|561.09|564.06|560.06|565.1|561.1|564.06|560.06|34
1623162150000|2021-06-08 14:22:30|563.84|559.84|563.87|559.87|563.91|559.91|563.39|559.39|34
1623162160000|2021-06-08 14:22:40|563.89|559.89|564|560|564.05|560.05|563.84|559.84|36
1623162170000|2021-06-08 14:22:50|563.97|559.97|563.81|559.81|564.51|560.51|563.81|559.81|35
1623162180000|2021-06-08 14:23:00|563.82|559.82|564.78|560.78|564.78|560.78|563.8|559.8|32
1623162190000|2021-06-08 14:23:10|564.79|560.79|565.22|561.22|565.24|561.24|564.79|560.79|26
1623162200000|2021-06-08 14:23:20|565.25|561.25|565.49|561.49|565.65|561.65|565.25|561.25|26
1623162210000|2021-06-08 14:23:30|565.52|561.52|565.14|561.14|565.52|561.52|565.03|561.03|28
1623162220000|2021-06-08 14:23:40|565.13|561.13|565.14|561.14|565.19|561.19|565.11|561.11|26
1623162230000|2021-06-08 14:23:50|565.13|561.13|564.75|560.75|565.13|561.13|564.59|560.59|30
1623162240000|2021-06-08 14:24:00|564.8|560.8|564.8|560.8|564.92|560.92|564.73|560.73|23
1623162250000|2021-06-08 14:24:10|564.81|560.81|565.01|561.01|565.01|561.01|564.81|560.81|21
1623162260000|2021-06-08 14:24:20|564.95|560.95|564.56|560.56|565.03|561.03|564.56|560.56|21
1623162270000|2021-06-08 14:24:30|564.5|560.5|563.91|559.91|564.5|560.5|563.73|559.73|34
1623162280000|2021-06-08 14:24:40|563.95|559.95|564.06|560.06|564.08|560.08|563.82|559.82|31
1623162290000|2021-06-08 14:24:50|564.08|560.08|563.42|559.42|564.42|560.42|563.42|559.42|34
1623162300000|2021-06-08 14:25:00|563.39|559.39|563.7|559.7|563.7|559.7|563.19|559.19|35
1623162310000|2021-06-08 14:25:10|563.67|559.67|564.51|560.51|564.58|560.58|563.67|559.67|35
1623162320000|2021-06-08 14:25:20|564.54|560.54|564.53|560.53|564.61|560.61|564.29|560.29|32
1623162330000|2021-06-08 14:25:30|564.63|560.63|565.04|561.04|565.04|561.04|564.63|560.63|28
1623162340000|2021-06-08 14:25:40|565.01|561.01|566.17|562.17|566.17|562.17|564.99|560.99|32
1623162350000|2021-06-08 14:25:50|566.2|562.2|566.48|562.48|566.48|562.48|565.72|561.72|32
1623162360000|2021-06-08 14:26:00|566.51|562.51|566.47|562.47|566.52|562.52|566.35|562.35|23
1623162370000|2021-06-08 14:26:10|566.48|562.48|566.12|562.12|566.48|562.48|566.12|562.12|31
1623162380000|2021-06-08 14:26:20|566.19|562.19|566.15|562.15|566.28|562.28|565.64|561.64|33
1623162390000|2021-06-08 14:26:30|566.26|562.26|565.84|561.84|566.47|562.47|565.81|561.81|35
1623162400000|2021-06-08 14:26:40|565.87|561.87|565.82|561.82|566.15|562.15|565.77|561.77|32
1623162410000|2021-06-08 14:26:50|565.81|561.81|565.84|561.84|566.17|562.17|565.79|561.79|32
1623162420000|2021-06-08 14:27:00|565.83|561.83|566.06|562.06|566.06|562.06|565.8|561.8|26
1623162430000|2021-06-08 14:27:10|566.03|562.03|566.24|562.24|566.26|562.26|565.99|561.99|29
1623162440000|2021-06-08 14:27:20|566.29|562.29|566.39|562.39|566.51|562.51|566.27|562.27|34
1623162450000|2021-06-08 14:27:30|566.4|562.4|566.6|562.6|566.79|562.79|566.4|562.4|29
1623162460000|2021-06-08 14:27:40|566.57|562.57|566.55|562.55|566.63|562.63|566.5|562.5|28
1623162470000|2021-06-08 14:27:50|566.6|562.6|566.62|562.62|566.66|562.66|566.58|562.58|16
1623162480000|2021-06-08 14:28:00|566.67|562.67|566.27|562.27|566.67|562.67|566.11|562.11|26
1623162490000|2021-06-08 14:28:10|566.26|562.26|566.06|562.06|566.34|562.34|566.03|562.03|22
1623162500000|2021-06-08 14:28:20|566.08|562.08|565.52|561.52|566.09|562.09|565.33|561.33|25
1623162510000|2021-06-08 14:28:30|565.67|561.67|565.97|561.97|565.97|561.97|565.6|561.6|32
1623162520000|2021-06-08 14:28:40|565.96|561.96|565.52|561.52|565.97|561.97|565.32|561.32|34
1623162530000|2021-06-08 14:28:50|565.53|561.53|565.35|561.35|565.53|561.53|565.33|561.33|27
1623162540000|2021-06-08 14:29:00|565.14|561.14|566.09|562.09|566.09|562.09|565.13|561.13|35
1623162550000|2021-06-08 14:29:10|566.11|562.11|565.67|561.67|566.25|562.25|565.65|561.65|28
1623162560000|2021-06-08 14:29:20|565.71|561.71|565.82|561.82|565.95|561.95|565.69|561.69|27
1623162570000|2021-06-08 14:29:30|565.83|561.83|565.45|561.45|565.86|561.86|565.45|561.45|26
1623162580000|2021-06-08 14:29:40|565.19|561.19|565.34|561.34|565.36|561.36|564.98|560.98|34
1623162590000|2021-06-08 14:29:50|565.29|561.29|564.59|560.59|565.29|561.29|564.58|560.58|31
1623162600000|2021-06-08 14:30:00|564.67|560.67|564.37|560.37|564.67|560.67|564.18|560.18|32
1623162610000|2021-06-08 14:30:10|564.4|560.4|564.94|560.94|565.1|561.1|564.4|560.4|22
1623162620000|2021-06-08 14:30:20|565|561|566.03|562.03|566.03|562.03|564.96|560.96|32
1623162630000|2021-06-08 14:30:30|566.06|562.06|566.06|562.06|566.1|562.1|566|562|18
1623162640000|2021-06-08 14:30:40|566.05|562.05|566.42|562.42|566.45|562.45|566.05|562.05|21
1623162650000|2021-06-08 14:30:50|566.43|562.43|566.56|562.56|566.61|562.61|566.39|562.39|26
1623162660000|2021-06-08 14:31:00|566.55|562.55|566.34|562.34|566.55|562.55|566.25|562.25|27
1623162670000|2021-06-08 14:31:10|566.36|562.36|566.6|562.6|566.6|562.6|566.36|562.36|25
1623162680000|2021-06-08 14:31:20|566.59|562.59|566.8|562.8|566.83|562.83|566.52|562.52|25
1623162690000|2021-06-08 14:31:30|566.75|562.75|566.04|562.04|566.75|562.75|566.04|562.04|31
1623162700000|2021-06-08 14:31:40|566.05|562.05|566.09|562.09|566.1|562.1|565.92|561.92|28
1623162710000|2021-06-08 14:31:50|566.04|562.04|566.16|562.16|566.3|562.3|566.04|562.04|24
1623162720000|2021-06-08 14:32:00|566.15|562.15|565.48|561.48|566.15|562.15|565.46|561.46|26
1623162730000|2021-06-08 14:32:10|565.41|561.41|565.56|561.56|565.56|561.56|565.37|561.37|28
1623162740000|2021-06-08 14:32:20|565.61|561.61|566.22|562.22|566.22|562.22|565.61|561.61|29
1623162750000|2021-06-08 14:32:30|566.23|562.23|566.31|562.31|566.36|562.36|566.19|562.19|27
1623162760000|2021-06-08 14:32:40|566.32|562.32|566.39|562.39|566.39|562.39|566.24|562.24|25
1623162770000|2021-06-08 14:32:50|566.4|562.4|566.18|562.18|566.54|562.54|566.18|562.18|19
1623162780000|2021-06-08 14:33:00|566.17|562.17|566.48|562.48|566.54|562.54|566.09|562.09|23
1623162790000|2021-06-08 14:33:10|566.56|562.56|566.94|562.94|567.02|563.02|566.56|562.56|24
1623162800000|2021-06-08 14:33:20|566.96|562.96|567.11|563.11|567.11|563.11|566.96|562.96|28
1623162810000|2021-06-08 14:33:30|567.13|563.13|567.15|563.15|567.56|563.56|567.03|563.03|38
1623162820000|2021-06-08 14:33:40|567.11|563.11|566.82|562.82|567.21|563.21|566.82|562.82|34
1623162830000|2021-06-08 14:33:50|566.81|562.81|566.78|562.78|566.87|562.87|566.49|562.49|30
1623162840000|2021-06-08 14:34:00|566.76|562.76|566.39|562.39|566.77|562.77|566.38|562.38|31
1623162850000|2021-06-08 14:34:10|566.38|562.38|565.91|561.91|566.38|562.38|565.84|561.84|26
1623162860000|2021-06-08 14:34:20|565.87|561.87|565.24|561.24|565.87|561.87|565.13|561.13|27
1623162870000|2021-06-08 14:34:30|565.25|561.25|565.16|561.16|565.4|561.4|565.11|561.11|25
1623162880000|2021-06-08 14:34:40|565.17|561.17|565.13|561.13|565.37|561.37|565.13|561.13|25
1623162890000|2021-06-08 14:34:50|564.95|560.95|565.35|561.35|565.71|561.71|564.76|560.76|31
1623162900000|2021-06-08 14:35:00|565.31|561.31|565.23|561.23|565.31|561.31|564.83|560.83|36
1623162910000|2021-06-08 14:35:10|565.24|561.24|565.22|561.22|565.24|561.24|565.06|561.06|33
1623162920000|2021-06-08 14:35:20|565.18|561.18|565.36|561.36|565.37|561.37|565.04|561.04|27
1623162930000|2021-06-08 14:35:30|565.41|561.41|566.06|562.06|566.42|562.42|565.4|561.4|33
1623162940000|2021-06-08 14:35:40|566.1|562.1|566.7|562.7|566.7|562.7|566.1|562.1|24
1623162950000|2021-06-08 14:35:50|566.76|562.76|566.98|562.98|567.17|563.17|566.63|562.63|32
1623162960000|2021-06-08 14:36:00|567.11|563.11|567.04|563.04|567.11|563.11|566.8|562.8|32
1623162970000|2021-06-08 14:36:10|566.8|562.8|567.45|563.45|567.57|563.57|566.8|562.8|30
1623162980000|2021-06-08 14:36:20|567.55|563.55|567.32|563.32|567.67|563.67|567.13|563.13|31
1623162990000|2021-06-08 14:36:30|567.34|563.34|566.84|562.84|567.37|563.37|566.84|562.84|32
1623163000000|2021-06-08 14:36:40|566.83|562.83|567.23|563.23|567.25|563.25|566.83|562.83|22
1623163010000|2021-06-08 14:36:50|567.21|563.21|566.89|562.89|567.21|563.21|566.89|562.89|26
1623163020000|2021-06-08 14:37:00|566.85|562.85|566.92|562.92|566.93|562.93|566.81|562.81|23
1623163030000|2021-06-08 14:37:10|566.9|562.9|567.01|563.01|567.08|563.08|566.9|562.9|15
1623163040000|2021-06-08 14:37:20|567|563|566.42|562.42|567.01|563.01|566.42|562.42|31
1623163050000|2021-06-08 14:37:30|566.41|562.41|566.13|562.13|566.45|562.45|566.03|562.03|22
1623163060000|2021-06-08 14:37:40|566.14|562.14|566.1|562.1|566.27|562.27|566.1|562.1|30
1623163070000|2021-06-08 14:37:50|566.08|562.08|566.16|562.16|566.26|562.26|566.08|562.08|27
1623163080000|2021-06-08 14:38:00|566.14|562.14|565.86|561.86|566.22|562.22|565.82|561.82|17
1623163090000|2021-06-08 14:38:10|566.07|562.07|565.97|561.97|566.08|562.08|565.8|561.8|17
1623163100000|2021-06-08 14:38:20|565.34|561.34|565.1|561.1|565.34|561.34|565.02|561.02|24
1623163110000|2021-06-08 14:38:30|565.07|561.07|565.02|561.02|565.24|561.24|564.9|560.9|25
1623163120000|2021-06-08 14:38:40|565.03|561.03|565.42|561.42|565.51|561.51|565.02|561.02|26
1623163130000|2021-06-08 14:38:50|565.44|561.44|565.63|561.63|565.64|561.64|565.2|561.2|34
1623163140000|2021-06-08 14:39:00|565.62|561.62|565.06|561.06|565.65|561.65|565.06|561.06|32
1623163150000|2021-06-08 14:39:10|565.05|561.05|564.89|560.89|565.08|561.08|564.89|560.89|26
1623163160000|2021-06-08 14:39:20|564.87|560.87|565.16|561.16|565.23|561.23|564.87|560.87|25
1623163170000|2021-06-08 14:39:30|565.18|561.18|565.2|561.2|565.22|561.22|565.04|561.04|27
1623163180000|2021-06-08 14:39:40|565.16|561.16|565.01|561.01|565.32|561.32|564.91|560.91|29
1623163190000|2021-06-08 14:39:50|565|561|564.89|560.89|565|561|564.78|560.78|26
1623163200000|2021-06-08 14:40:00|564.91|560.91|565.22|561.22|565.24|561.24|564.91|560.91|20
1623163210000|2021-06-08 14:40:10|565.2|561.2|566.06|562.06|566.06|562.06|565.2|561.2|20
1623163220000|2021-06-08 14:40:20|566.05|562.05|565.83|561.83|566.27|562.27|565.83|561.83|28
1623163230000|2021-06-08 14:40:30|565.84|561.84|565.42|561.42|565.9|561.9|565.37|561.37|31
1623163240000|2021-06-08 14:40:40|565.35|561.35|565.3|561.3|565.37|561.37|565.13|561.13|19
1623163250000|2021-06-08 14:40:50|565.35|561.35|565.7|561.7|565.77|561.77|565.35|561.35|30
1623163260000|2021-06-08 14:41:00|565.64|561.64|565.4|561.4|565.73|561.73|565.33|561.33|31
1623163270000|2021-06-08 14:41:10|565.39|561.39|565.05|561.05|565.52|561.52|565.04|561.04|31
1623163280000|2021-06-08 14:41:20|565.03|561.03|565.11|561.11|565.14|561.14|564.94|560.94|21
1623163290000|2021-06-08 14:41:30|565.14|561.14|565.03|561.03|565.16|561.16|564.94|560.94|21
1623163300000|2021-06-08 14:41:40|565.02|561.02|565.03|561.03|565.07|561.07|564.99|560.99|19
1623163310000|2021-06-08 14:41:50|565.01|561.01|564.22|560.22|565.05|561.05|564.15|560.15|30
1623163320000|2021-06-08 14:42:00|564.21|560.21|563.82|559.82|564.33|560.33|563.82|559.82|29
1623163330000|2021-06-08 14:42:10|563.81|559.81|563.97|559.97|564.1|560.1|563.77|559.77|25
1623163340000|2021-06-08 14:42:20|564.05|560.05|563.79|559.79|564.14|560.14|563.77|559.77|27
1623163350000|2021-06-08 14:42:30|563.78|559.78|563.46|559.46|563.8|559.8|563.37|559.37|26
1623163360000|2021-06-08 14:42:40|563.45|559.45|563.12|559.12|563.45|559.45|562.99|558.99|31
1623163370000|2021-06-08 14:42:50|563.09|559.09|563.69|559.69|563.76|559.76|563.06|559.06|34
1623163380000|2021-06-08 14:43:00|563.67|559.67|563.23|559.23|563.67|559.67|563.23|559.23|35
1623163390000|2021-06-08 14:43:10|563.2|559.2|563.17|559.17|563.2|559.2|563.05|559.05|21
1623163400000|2021-06-08 14:43:20|563.2|559.2|563.71|559.71|563.71|559.71|563.2|559.2|35
1623163410000|2021-06-08 14:43:30|563.68|559.68|564.46|560.46|564.49|560.49|563.63|559.63|25
1623163420000|2021-06-08 14:43:40|564.51|560.51|563.97|559.97|564.51|560.51|563.87|559.87|28
1623163430000|2021-06-08 14:43:50|563.99|559.99|563.62|559.62|563.99|559.99|563.62|559.62|26
1623163440000|2021-06-08 14:44:00|563.6|559.6|563.61|559.61|563.68|559.68|563.25|559.25|31
1623163450000|2021-06-08 14:44:10|563.67|559.67|563.89|559.89|564.02|560.02|563.67|559.67|32
1623163460000|2021-06-08 14:44:20|563.8|559.8|563.05|559.05|563.88|559.88|563.05|559.05|36
1623163470000|2021-06-08 14:44:30|563.09|559.09|562.54|558.54|563.09|559.09|562.14|558.14|29
1623163480000|2021-06-08 14:44:40|562.5|558.5|562.38|558.38|562.6|558.6|562.37|558.37|27
1623163490000|2021-06-08 14:44:50|562.39|558.39|561.88|557.88|562.39|558.39|561.88|557.88|21
1623163500000|2021-06-08 14:45:00|561.89|557.89|562.98|558.98|563.11|559.11|561.81|557.81|35
1623163510000|2021-06-08 14:45:10|562.93|558.93|563.68|559.68|563.79|559.79|562.93|558.93|25
1623163520000|2021-06-08 14:45:20|563.67|559.67|563.45|559.45|563.82|559.82|563.33|559.33|30
1623163530000|2021-06-08 14:45:30|563.39|559.39|563.8|559.8|563.8|559.8|563.29|559.29|30
1623163540000|2021-06-08 14:45:40|563.79|559.79|563.37|559.37|563.8|559.8|563.37|559.37|19
1623163550000|2021-06-08 14:45:50|563.35|559.35|563.07|559.07|563.47|559.47|563.02|559.02|25
1623163560000|2021-06-08 14:46:00|563.01|559.01|562.63|558.63|563.11|559.11|562.63|558.63|31
1623163570000|2021-06-08 14:46:10|562.66|558.66|562.53|558.53|562.66|558.66|562.29|558.29|29
1623163580000|2021-06-08 14:46:20|562.55|558.55|562.66|558.66|562.94|558.94|562.55|558.55|31
1623163590000|2021-06-08 14:46:30|562.55|558.55|562.43|558.43|562.58|558.58|562.31|558.31|34
1623163600000|2021-06-08 14:46:40|562.46|558.46|563.64|559.64|563.64|559.64|562.46|558.46|34
1623163610000|2021-06-08 14:46:50|563.63|559.63|563.83|559.83|563.83|559.83|562.96|558.96|23
1623163620000|2021-06-08 14:47:00|563.85|559.85|564.31|560.31|564.39|560.39|563.78|559.78|26
1623163630000|2021-06-08 14:47:10|564.52|560.52|564.97|560.97|565.09|561.09|563.74|559.74|25
1623163640000|2021-06-08 14:47:20|564.87|560.87|564.27|560.27|564.87|560.87|563.48|559.48|21
1623163650000|2021-06-08 14:47:30|564.28|560.28|564.12|560.12|564.31|560.31|564.06|560.06|12
1623163660000|2021-06-08 14:47:40|564.18|560.18|564.21|560.21|564.38|560.38|564.18|560.18|20
1623163670000|2021-06-08 14:47:50|564.17|560.17|563.83|559.83|564.18|560.18|563.83|559.83|24
1623163680000|2021-06-08 14:48:00|563.79|559.79|563.94|559.94|563.94|559.94|563.43|559.43|36
1623163690000|2021-06-08 14:48:10|564|560|564.15|560.15|564.39|560.39|564|560|36
1623163700000|2021-06-08 14:48:20|564.16|560.16|564.18|560.18|564.27|560.27|564.14|560.14|25
1623163710000|2021-06-08 14:48:30|564.19|560.19|564.71|560.71|564.76|560.76|564.19|560.19|27
1623163720000|2021-06-08 14:48:40|564.63|560.63|564.03|560.03|564.63|560.63|564.01|560.01|34
1623163730000|2021-06-08 14:48:50|564.02|560.02|564.24|560.24|564.24|560.24|564.02|560.02|26
1623163740000|2021-06-08 14:49:00|564.21|560.21|564.35|560.35|564.46|560.46|564.14|560.14|25
1623163750000|2021-06-08 14:49:10|564.33|560.33|565.04|561.04|565.04|561.04|564.33|560.33|32
1623163760000|2021-06-08 14:49:20|565.06|561.06|564.77|560.77|565.06|561.06|564.75|560.75|29
1623163770000|2021-06-08 14:49:30|564.78|560.78|564.52|560.52|564.78|560.78|564.47|560.47|30
1623163780000|2021-06-08 14:49:40|564.47|560.47|564.42|560.42|564.5|560.5|564.32|560.32|25
1623163790000|2021-06-08 14:49:50|564.4|560.4|564.04|560.04|564.46|560.46|563.66|559.66|33
1623163800000|2021-06-08 14:50:00|564.1|560.1|563.45|559.45|564.35|560.35|563.45|559.45|27
1623163810000|2021-06-08 14:50:10|563.41|559.41|563.33|559.33|563.45|559.45|563.3|559.3|30
1623163820000|2021-06-08 14:50:20|563.34|559.34|562.89|558.89|563.39|559.39|562.65|558.65|29
1623163830000|2021-06-08 14:50:30|562.85|558.85|562.57|558.57|562.97|558.97|562.52|558.52|31
1623163840000|2021-06-08 14:50:40|562.55|558.55|562.59|558.59|562.66|558.66|562.51|558.51|22
1623163850000|2021-06-08 14:50:50|562.55|558.55|562.19|558.19|562.55|558.55|562.19|558.19|26
1623163860000|2021-06-08 14:51:00|562.22|558.22|562.11|558.11|562.24|558.24|561.98|557.98|28
1623163870000|2021-06-08 14:51:10|562.12|558.12|562.32|558.32|562.32|558.32|562.04|558.04|26
1623163880000|2021-06-08 14:51:20|562.27|558.27|561.4|557.4|562.27|558.27|561.4|557.4|31
1623163890000|2021-06-08 14:51:30|561.41|557.41|560.96|556.96|561.41|557.41|560.95|556.95|28
1623163900000|2021-06-08 14:51:40|560.95|556.95|560.96|556.96|561.26|557.26|560.92|556.92|19
1623163910000|2021-06-08 14:51:50|560.92|556.92|560.69|556.69|561.02|557.02|560.62|556.62|29
1623163920000|2021-06-08 14:52:00|560.68|556.68|560.47|556.47|560.68|556.68|560.21|556.21|31
1623163930000|2021-06-08 14:52:10|560.46|556.46|560.82|556.82|560.82|556.82|560.46|556.46|22
1623163940000|2021-06-08 14:52:20|560.83|556.83|560.58|556.58|561.14|557.14|560.58|556.58|33
1623163950000|2021-06-08 14:52:30|560.59|556.59|559.98|555.98|560.59|556.59|559.91|555.91|32
1623163960000|2021-06-08 14:52:40|559.95|555.95|558.65|554.65|559.95|555.95|558.65|554.65|35
1623163970000|2021-06-08 14:52:50|558.7|554.7|558.76|554.76|559.04|555.04|558.46|554.46|30
1623163980000|2021-06-08 14:53:00|558.75|554.75|558.84|554.84|558.87|554.87|558.34|554.34|25
1623163990000|2021-06-08 14:53:10|558.79|554.79|559.5|555.5|559.52|555.52|558.79|554.79|36
1623164000000|2021-06-08 14:53:20|559.55|555.55|559.53|555.53|559.61|555.61|559.35|555.35|25
1623164010000|2021-06-08 14:53:30|559.49|555.49|559.53|555.53|559.66|555.66|559.3|555.3|24
1623164020000|2021-06-08 14:53:40|559.66|555.66|559.75|555.75|559.75|555.75|559.53|555.53|14
1623164030000|2021-06-08 14:53:50|559.91|555.91|559.44|555.44|559.91|555.91|559.38|555.38|26
1623164040000|2021-06-08 14:54:00|559.47|555.47|560.11|556.11|560.27|556.27|559.42|555.42|32
1623164050000|2021-06-08 14:54:10|560.25|556.25|560.73|556.73|560.83|556.83|560.14|556.14|28
1623164060000|2021-06-08 14:54:20|560.72|556.72|560.75|556.75|560.81|556.81|560.67|556.67|17
1623164070000|2021-06-08 14:54:30|560.76|556.76|560.75|556.75|560.85|556.85|560.7|556.7|13
1623164080000|2021-06-08 14:54:40|560.74|556.74|560.16|556.16|560.76|556.76|560.16|556.16|27
1623164090000|2021-06-08 14:54:50|560.2|556.2|560.43|556.43|560.47|556.47|560.13|556.13|29
1623164100000|2021-06-08 14:55:00|560.41|556.41|559.56|555.56|560.42|556.42|559.45|555.45|29
1623164110000|2021-06-08 14:55:10|559.51|555.51|558.99|554.99|559.54|555.54|558.89|554.89|27
1623164120000|2021-06-08 14:55:20|558.92|554.92|558.31|554.31|558.92|554.92|558.24|554.24|24
1623164130000|2021-06-08 14:55:30|558.29|554.29|558.35|554.35|558.42|554.42|558.09|554.09|36
1623164140000|2021-06-08 14:55:40|558.37|554.37|558.39|554.39|558.43|554.43|558.31|554.31|31
1623164150000|2021-06-08 14:55:50|558.43|554.43|557.85|553.85|558.43|554.43|557.64|553.64|34
1623164160000|2021-06-08 14:56:00|557.87|553.87|557.14|553.14|557.97|553.97|557.08|553.08|23
1623164170000|2021-06-08 14:56:10|557.09|553.09|556.95|552.95|557.09|553.09|556.54|552.54|31
1623164180000|2021-06-08 14:56:20|556.93|552.93|555.98|551.98|557.19|553.19|555.98|551.98|34
1623164190000|2021-06-08 14:56:30|556.01|552.01|555.31|551.31|556.04|552.04|555.31|551.31|35
1623164200000|2021-06-08 14:56:40|555.35|551.35|555.33|551.33|555.68|551.68|555.31|551.31|34
1623164210000|2021-06-08 14:56:50|555.34|551.34|556.83|552.83|556.86|552.86|555.34|551.34|37
1623164220000|2021-06-08 14:57:00|556.82|552.82|556.69|552.69|556.82|552.82|556.21|552.21|35
1623164230000|2021-06-08 14:57:10|556.8|552.8|557.17|553.17|557.18|553.18|556.69|552.69|34
1623164240000|2021-06-08 14:57:20|557.19|553.19|557.18|553.18|557.42|553.42|556.69|552.69|24
1623164250000|2021-06-08 14:57:30|557.22|553.22|559.23|555.23|559.29|555.29|556.69|552.69|24
1623164260000|2021-06-08 14:57:40|559.24|555.24|559.79|555.79|559.79|555.79|559.24|555.24|22
1623164270000|2021-06-08 14:57:50|559.6|555.6|560.97|556.97|560.98|556.98|559.6|555.6|30
1623164280000|2021-06-08 14:58:00|560.98|556.98|561.92|557.92|561.92|557.92|560.89|556.89|28
1623164290000|2021-06-08 14:58:10|562.05|558.05|562.74|558.74|563.46|559.46|562.05|558.05|28
1623164300000|2021-06-08 14:58:20|562.82|558.82|563|559|563.35|559.35|562.37|558.37|31
1623164310000|2021-06-08 14:58:30|562.95|558.95|563.17|559.17|563.32|559.32|562.63|558.63|38
1623164320000|2021-06-08 14:58:40|562.88|558.88|563.08|559.08|563.08|559.08|562.59|558.59|29
1623164330000|2021-06-08 14:58:50|563.1|559.1|563.11|559.11|563.12|559.12|562.27|558.27|33
1623164340000|2021-06-08 14:59:00|563.07|559.07|562.44|558.44|563.07|559.07|562.38|558.38|27
1623164350000|2021-06-08 14:59:10|562.38|558.38|561.85|557.85|562.38|558.38|561.73|557.73|23
1623164360000|2021-06-08 14:59:20|561.98|557.98|562.71|558.71|562.77|558.77|561.9|557.9|27
1623164370000|2021-06-08 14:59:30|562.7|558.7|562.88|558.88|562.88|558.88|562.55|558.55|31
1623164380000|2021-06-08 14:59:40|562.86|558.86|562.72|558.72|562.87|558.87|562.72|558.72|28
1623164390000|2021-06-08 14:59:50|562.67|558.67|562.06|558.06|562.67|558.67|561.93|557.93|34
1623164400000|2021-06-08 15:00:00|562.09|558.09|562.63|558.63|563.11|559.11|562.09|558.09|36
1623164410000|2021-06-08 15:00:10|562.62|558.62|563.24|559.24|563.24|559.24|562.6|558.6|29
1623164420000|2021-06-08 15:00:20|563.27|559.27|562.9|558.9|563.27|559.27|562.75|558.75|31
1623164430000|2021-06-08 15:00:30|562.91|558.91|562.78|558.78|562.93|558.93|562.63|558.63|25
1623164440000|2021-06-08 15:00:40|562.63|558.63|562.62|558.62|562.82|558.82|562.62|558.62|24
1623164450000|2021-06-08 15:00:50|562.64|558.64|562.03|558.03|562.64|558.64|561.88|557.88|31
1623164460000|2021-06-08 15:01:00|562.02|558.02|564.86|560.86|565.36|561.36|561.97|557.97|34
1623164470000|2021-06-08 15:01:10|564.81|560.81|564.1|560.1|564.81|560.81|564.08|560.08|31
1623164480000|2021-06-08 15:01:20|564.13|560.13|564.32|560.32|564.7|560.7|564.01|560.01|32
1623164490000|2021-06-08 15:01:30|564.33|560.33|564.19|560.19|564.62|560.62|564.18|560.18|29
1623164500000|2021-06-08 15:01:40|564.21|560.21|564.75|560.75|564.76|560.76|564.18|560.18|31
1623164510000|2021-06-08 15:01:50|564.72|560.72|564.43|560.43|564.85|560.85|564.35|560.35|31
1623164520000|2021-06-08 15:02:00|564.42|560.42|564.64|560.64|564.98|560.98|564.4|560.4|32
1623164530000|2021-06-08 15:02:10|564.8|560.8|565.06|561.06|565.25|561.25|564.64|560.64|27
1623164540000|2021-06-08 15:02:20|565.03|561.03|565.47|561.47|565.51|561.51|565.03|561.03|22
1623164550000|2021-06-08 15:02:30|565.46|561.46|565.23|561.23|565.47|561.47|564.96|560.96|27
1623164560000|2021-06-08 15:02:40|565.02|561.02|565.15|561.15|565.18|561.18|564.8|560.8|32
1623164570000|2021-06-08 15:02:50|565.23|561.23|565.11|561.11|565.32|561.32|565.11|561.11|30
1623164580000|2021-06-08 15:03:00|565.09|561.09|564.56|560.56|565.14|561.14|564.42|560.42|26
1623164590000|2021-06-08 15:03:10|564.59|560.59|563.77|559.77|564.61|560.61|563.77|559.77|26
1623164600000|2021-06-08 15:03:20|563.78|559.78|564.19|560.19|564.41|560.41|563.78|559.78|30
1623164610000|2021-06-08 15:03:30|564.24|560.24|563.22|559.22|564.27|560.27|563.2|559.2|35
1623164620000|2021-06-08 15:03:40|562.97|558.97|564.7|560.7|564.93|560.93|562.94|558.94|32
1623164630000|2021-06-08 15:03:50|564.64|560.64|564.04|560.04|564.72|560.72|564|560|36
1623164640000|2021-06-08 15:04:00|564.03|560.03|563.82|559.82|564.13|560.13|563.14|559.14|37
1623164650000|2021-06-08 15:04:10|563.83|559.83|564.39|560.39|564.39|560.39|563.83|559.83|25
1623164660000|2021-06-08 15:04:20|564.42|560.42|563.83|559.83|564.42|560.42|563.79|559.79|32
1623164670000|2021-06-08 15:04:30|563.84|559.84|563.25|559.25|563.92|559.92|563.21|559.21|31
1623164680000|2021-06-08 15:04:40|563.23|559.23|562.61|558.61|563.23|559.23|562.42|558.42|30
1623164690000|2021-06-08 15:04:50|562.62|558.62|562.7|558.7|562.75|558.75|562.4|558.4|34
1623164700000|2021-06-08 15:05:00|562.64|558.64|561.53|557.53|562.69|558.69|561.51|557.51|35
1623164710000|2021-06-08 15:05:10|561.56|557.56|561.6|557.6|561.64|557.64|561.35|557.35|31
1623164720000|2021-06-08 15:05:20|561.66|557.66|561.34|557.34|561.67|557.67|561.01|557.01|32
1623164730000|2021-06-08 15:05:30|561.38|557.38|561.36|557.36|561.49|557.49|561.06|557.06|30
1623164740000|2021-06-08 15:05:40|561.37|557.37|560.83|556.83|561.4|557.4|560.76|556.76|35
1623164750000|2021-06-08 15:05:50|560.85|556.85|560.44|556.44|560.87|556.87|560.33|556.33|31
1623164760000|2021-06-08 15:06:00|560.49|556.49|561.22|557.22|561.29|557.29|560.49|556.49|28
1623164770000|2021-06-08 15:06:10|561.2|557.2|560.86|556.86|561.21|557.21|560.67|556.67|35
1623164780000|2021-06-08 15:06:20|560.85|556.85|560.62|556.62|560.98|556.98|560.52|556.52|34
1623164790000|2021-06-08 15:06:30|560.61|556.61|560.57|556.57|560.65|556.65|560.51|556.51|27
1623164800000|2021-06-08 15:06:40|560.58|556.58|560.23|556.23|560.61|556.61|560.23|556.23|22
1623164810000|2021-06-08 15:06:50|560.22|556.22|559.96|555.96|560.22|556.22|559.9|555.9|33
1623164820000|2021-06-08 15:07:00|559.92|555.92|559.2|555.2|559.92|555.92|559.12|555.12|32
1623164830000|2021-06-08 15:07:10|559.21|555.21|559.34|555.34|559.68|555.68|558.95|554.95|33
1623164840000|2021-06-08 15:07:20|559.31|555.31|559.82|555.82|559.82|555.82|559.2|555.2|33
1623164850000|2021-06-08 15:07:30|559.68|555.68|559.24|555.24|559.68|555.68|559.09|555.09|27
1623164860000|2021-06-08 15:07:40|559.26|555.26|558.95|554.95|559.26|555.26|558.91|554.91|31
1623164870000|2021-06-08 15:07:50|558.96|554.96|559.22|555.22|559.36|555.36|558.89|554.89|25
1623164880000|2021-06-08 15:08:00|559.18|555.18|559.32|555.32|559.64|555.64|559.12|555.12|29
1623164890000|2021-06-08 15:08:10|559.27|555.27|559.42|555.42|559.53|555.53|559.22|555.22|29
1623164900000|2021-06-08 15:08:20|559.41|555.41|559.65|555.65|559.65|555.65|559.32|555.32|26
1623164910000|2021-06-08 15:08:30|559.67|555.67|560.39|556.39|560.44|556.44|559.67|555.67|30
1623164920000|2021-06-08 15:08:40|560.44|556.44|561.26|557.26|561.26|557.26|560.44|556.44|24
1623164930000|2021-06-08 15:08:50|561.23|557.23|561.6|557.6|561.76|557.76|561.23|557.23|24
1623164940000|2021-06-08 15:09:00|561.63|557.63|560.72|556.72|561.64|557.64|560.58|556.58|29
1623164950000|2021-06-08 15:09:10|560.71|556.71|560.84|556.84|560.84|556.84|560.65|556.65|33
1623164960000|2021-06-08 15:09:20|560.88|556.88|560.74|556.74|561.02|557.02|560.7|556.7|31
1623164970000|2021-06-08 15:09:30|560.73|556.73|560.22|556.22|560.74|556.74|560.1|556.1|28
1623164980000|2021-06-08 15:09:40|560.2|556.2|559.55|555.55|560.2|556.2|559.54|555.54|25
1623164990000|2021-06-08 15:09:50|559.6|555.6|559.12|555.12|559.6|555.6|559.12|555.12|32
1623165000000|2021-06-08 15:10:00|559.1|555.1|559.5|555.5|559.5|555.5|558.96|554.96|29
1623165010000|2021-06-08 15:10:10|559.51|555.51|559.1|555.1|559.73|555.73|558.75|554.75|33
1623165020000|2021-06-08 15:10:20|558.72|554.72|559.11|555.11|559.27|555.27|558.71|554.71|31
1623165030000|2021-06-08 15:10:30|558.91|554.91|558.84|554.84|559.13|555.13|558.82|554.82|30
1623165040000|2021-06-08 15:10:40|558.81|554.81|558.09|554.09|558.83|554.83|558.09|554.09|24
1623165050000|2021-06-08 15:10:50|557.95|553.95|557.4|553.4|557.96|553.96|557.4|553.4|30
1623165060000|2021-06-08 15:11:00|557.41|553.41|557.88|553.88|558.03|554.03|557.37|553.37|24
1623165070000|2021-06-08 15:11:10|558.17|554.17|557.94|553.94|558.19|554.19|557.75|553.75|26
1623165080000|2021-06-08 15:11:20|557.95|553.95|558.42|554.42|558.42|554.42|557.94|553.94|29
1623165090000|2021-06-08 15:11:30|558.48|554.48|558.7|554.7|558.94|554.94|558.47|554.47|19
1623165100000|2021-06-08 15:11:40|558.71|554.71|558.87|554.87|559.11|555.11|557.99|553.99|27
1623165110000|2021-06-08 15:11:50|558.86|554.86|559.44|555.44|559.44|555.44|557.99|553.99|26
1623165120000|2021-06-08 15:12:00|559.57|555.57|561.31|557.31|561.31|557.31|559.49|555.49|17
1623165130000|2021-06-08 15:12:10|561.26|557.26|560.98|556.98|561.29|557.29|560.95|556.95|28
1623165140000|2021-06-08 15:12:20|561.4|557.4|560.83|556.83|561.42|557.42|560.79|556.79|36
1623165150000|2021-06-08 15:12:30|560.82|556.82|560.97|556.97|561.16|557.16|560.67|556.67|31
1623165160000|2021-06-08 15:12:40|560.76|556.76|559.83|555.83|560.81|556.81|559.83|555.83|30
1623165170000|2021-06-08 15:12:50|559.8|555.8|559.4|555.4|559.8|555.8|559.34|555.34|32
1623165180000|2021-06-08 15:13:00|559.39|555.39|558.92|554.92|559.39|555.39|558.92|554.92|26
1623165190000|2021-06-08 15:13:10|558.72|554.72|558.41|554.41|558.72|554.72|558.09|554.09|28
1623165200000|2021-06-08 15:13:20|558.43|554.43|558.35|554.35|558.78|554.78|558.33|554.33|36
1623165210000|2021-06-08 15:13:30|558.34|554.34|558.39|554.39|558.47|554.47|558.23|554.23|28
1623165220000|2021-06-08 15:13:40|558.42|554.42|558.72|554.72|558.72|554.72|558.29|554.29|24
1623165230000|2021-06-08 15:13:50|558.74|554.74|558.22|554.22|558.74|554.74|558.21|554.21|27
1623165240000|2021-06-08 15:14:00|558.24|554.24|559.44|555.44|559.44|555.44|558.23|554.23|28
1623165250000|2021-06-08 15:14:10|559.24|555.24|559.01|555.01|559.53|555.53|559.01|555.01|33
1623165260000|2021-06-08 15:14:20|558.99|554.99|559.3|555.3|559.4|555.4|558.98|554.98|32
1623165270000|2021-06-08 15:14:30|559.31|555.31|558.54|554.54|559.43|555.43|558.54|554.54|30
1623165280000|2021-06-08 15:14:40|558.55|554.55|557.91|553.91|558.55|554.55|557.83|553.83|29
1623165290000|2021-06-08 15:14:50|557.93|553.93|557.74|553.74|557.97|553.97|557.71|553.71|31
1623165300000|2021-06-08 15:15:00|557.72|553.72|558.63|554.63|558.73|554.73|557.72|553.72|30
1623165310000|2021-06-08 15:15:10|558.61|554.61|558.03|554.03|558.61|554.61|557.8|553.8|27
1623165320000|2021-06-08 15:15:20|557.86|553.86|557.32|553.32|557.86|553.86|557.29|553.29|28
1623165330000|2021-06-08 15:15:30|557.31|553.31|556.67|552.67|557.42|553.42|556.49|552.49|36
1623165340000|2021-06-08 15:15:40|556.66|552.66|556.32|552.32|556.66|552.66|556.25|552.25|33
1623165350000|2021-06-08 15:15:50|556.27|552.27|555.86|551.86|556.32|552.32|555.68|551.68|23
1623165360000|2021-06-08 15:16:00|556.01|552.01|555.33|551.33|556.01|552.01|554.64|550.64|30
1623165370000|2021-06-08 15:16:10|555.3|551.3|555.15|551.15|555.38|551.38|555.12|551.12|37
1623165380000|2021-06-08 15:16:20|555.22|551.22|555.39|551.39|555.48|551.48|555.18|551.18|32
1623165390000|2021-06-08 15:16:30|555.47|551.47|555.78|551.78|555.84|551.84|555.47|551.47|33
1623165400000|2021-06-08 15:16:40|555.87|551.87|556.48|552.48|557.08|553.08|555.87|551.87|37
1623165410000|2021-06-08 15:16:50|556.5|552.5|556.79|552.79|557.05|553.05|556.5|552.5|31
1623165420000|2021-06-08 15:17:00|556.77|552.77|555.77|551.77|556.77|552.77|555.77|551.77|28
1623165430000|2021-06-08 15:17:10|555.88|551.88|555.19|551.19|555.94|551.94|555.16|551.16|27
1623165440000|2021-06-08 15:17:20|555.2|551.2|555.04|551.04|555.27|551.27|554.83|550.83|30
1623165450000|2021-06-08 15:17:30|555.2|551.2|554.83|550.83|555.3|551.3|554.6|550.6|34
1623165460000|2021-06-08 15:17:40|554.71|550.71|554.35|550.35|554.71|550.71|553.76|549.76|32
1623165470000|2021-06-08 15:17:50|553.99|549.99|553.86|549.86|554.22|550.22|553.79|549.79|29
1623165480000|2021-06-08 15:18:00|553.8|549.8|553.68|549.68|553.86|549.86|553.68|549.68|31
1623165490000|2021-06-08 15:18:10|553.69|549.69|553.33|549.33|553.69|549.69|553.01|549.01|31
1623165500000|2021-06-08 15:18:20|553.31|549.31|553.44|549.44|553.64|549.64|553.02|549.02|26
1623165510000|2021-06-08 15:18:30|553.45|549.45|553.56|549.56|553.83|549.83|553.33|549.33|33
1623165520000|2021-06-08 15:18:40|553.71|549.71|553.69|549.69|554.14|550.14|553.65|549.65|36
1623165530000|2021-06-08 15:18:50|553.7|549.7|553.23|549.23|553.95|549.95|552.97|548.97|32
1623165540000|2021-06-08 15:19:00|553.24|549.24|553.03|549.03|553.5|549.5|553.03|549.03|34
1623165550000|2021-06-08 15:19:10|553.02|549.02|552.89|548.89|553.12|549.12|552.89|548.89|28
1623165560000|2021-06-08 15:19:20|552.88|548.88|552.49|548.49|552.97|548.97|552.04|548.04|27
1623165570000|2021-06-08 15:19:30|552.4|548.4|552.89|548.89|552.89|548.89|551.9|547.9|10
1623165580000|2021-06-08 15:19:40|552.36|548.36|552.1|548.1|552.36|548.36|551.65|547.65|21
1623165590000|2021-06-08 15:19:50|552.05|548.05|552.54|548.54|552.54|548.54|551.68|547.68|33
1623165600000|2021-06-08 15:20:00|552.45|548.45|551.61|547.61|552.63|548.63|551.42|547.42|30
1623165610000|2021-06-08 15:20:10|551.55|547.55|550.89|546.89|551.55|547.55|550.89|546.89|38
1623165620000|2021-06-08 15:20:20|550.9|546.9|550.38|546.38|550.9|546.9|549.89|545.89|25
1623165630000|2021-06-08 15:20:30|550.27|546.27|549.23|545.23|550.27|546.27|549.23|545.23|13
1623165640000|2021-06-08 15:20:40|549.2|545.2|549.05|545.05|549.2|545.2|549.01|545.01|6
1623165650000|2021-06-08 15:20:50|549.03|545.03|549.16|545.16|549.31|545.31|549.03|545.03|20
1623165660000|2021-06-08 15:21:00|549.12|545.12|549.31|545.31|549.75|545.75|549.08|545.08|28
1623165670000|2021-06-08 15:21:10|549.37|545.37|549.83|545.83|549.97|545.97|549.23|545.23|34
1623165680000|2021-06-08 15:21:20|549.81|545.81|549.72|545.72|550.14|546.14|549.3|545.3|28
1623165690000|2021-06-08 15:21:30|549.71|545.71|548.95|544.95|549.71|545.71|548.84|544.84|17
1623165700000|2021-06-08 15:21:40|548.96|544.96|548.59|544.59|549.17|545.17|548.38|544.38|12
1623165710000|2021-06-08 15:21:50|548.57|544.57|547.61|543.61|548.57|544.57|547.4|543.4|19
1623165720000|2021-06-08 15:22:00|547.38|543.38|547.79|543.79|547.79|543.79|547.09|543.09|30
1623165730000|2021-06-08 15:22:10|547.81|543.81|549.85|545.85|549.89|545.89|547.81|543.81|35
1623165740000|2021-06-08 15:22:20|549.84|545.84|548.85|544.85|549.92|545.92|548.67|544.67|23
1623165750000|2021-06-08 15:22:30|548.82|544.82|548.89|544.89|549.03|545.03|548.68|544.68|24
1623165760000|2021-06-08 15:22:40|548.9|544.9|549.1|545.1|549.1|545.1|548.75|544.75|27
1623165770000|2021-06-08 15:22:50|549.22|545.22|549.05|545.05|549.4|545.4|549.05|545.05|25
1623165780000|2021-06-08 15:23:00|549|545|549.56|545.56|549.75|545.75|548.85|544.85|35
1623165790000|2021-06-08 15:23:10|549.62|545.62|549.41|545.41|549.97|545.97|549.41|545.41|34
1623165800000|2021-06-08 15:23:20|549.54|545.54|550.69|546.69|550.69|546.69|549.23|545.23|36
1623165810000|2021-06-08 15:23:30|551.02|547.02|551.19|547.19|551.39|547.39|550.84|546.84|36
1623165820000|2021-06-08 15:23:40|551.27|547.27|550.62|546.62|551.3|547.3|550.43|546.43|33
1623165830000|2021-06-08 15:23:50|550.63|546.63|550.39|546.39|551.18|547.18|550.39|546.39|29
1623165840000|2021-06-08 15:24:00|550.43|546.43|551.51|547.51|551.56|547.56|550.43|546.43|34
1623165850000|2021-06-08 15:24:10|551.5|547.5|549.91|545.91|551.5|547.5|549.9|545.9|25
1623165860000|2021-06-08 15:24:20|549.92|545.92|548.46|544.46|549.92|545.92|548.46|544.46|26
1623165870000|2021-06-08 15:24:30|548.45|544.45|546.9|542.9|548.59|544.59|546.84|542.84|19
1623165880000|2021-06-08 15:24:40|546.87|542.87|547.25|543.25|547.25|543.25|546.87|542.87|7
1623165890000|2021-06-08 15:24:50|547.13|543.13|546.93|542.93|547.25|543.25|546.64|542.64|22
1623165900000|2021-06-08 15:25:00|546.82|542.82|547.93|543.93|547.93|543.93|546.82|542.82|23
1623165910000|2021-06-08 15:25:10|548.04|544.04|548.52|544.52|549.12|545.12|548.04|544.04|19
1623165920000|2021-06-08 15:25:20|547.49|543.49|548.69|544.69|548.86|544.86|547.49|543.49|9
1623165930000|2021-06-08 15:25:30|548.65|544.65|550.57|546.57|550.57|546.57|547.93|543.93|13
1623165940000|2021-06-08 15:25:40|550.54|546.54|549.91|545.91|550.54|546.54|549.56|545.56|30
1623165950000|2021-06-08 15:25:50|549.97|545.97|549.74|545.74|549.97|545.97|549.56|545.56|17
1623165960000|2021-06-08 15:26:00|549.68|545.68|549.82|545.82|549.82|545.82|549.33|545.33|22
1623165970000|2021-06-08 15:26:10|549.46|545.46|548.72|544.72|549.82|545.82|548.72|544.72|26
1623165980000|2021-06-08 15:26:20|548.73|544.73|549.31|545.31|549.44|545.44|548.73|544.73|31
1623165990000|2021-06-08 15:26:30|549.32|545.32|548.69|544.69|549.39|545.39|548.38|544.38|31
1623166000000|2021-06-08 15:26:40|548.7|544.7|548.97|544.97|549.38|545.38|548.7|544.7|33
1623166010000|2021-06-08 15:26:50|548.76|544.76|548.72|544.72|548.82|544.82|548.4|544.4|25
1623166020000|2021-06-08 15:27:00|548.76|544.76|549.81|545.81|550.01|546.01|548.76|544.76|32
1623166030000|2021-06-08 15:27:10|549.61|545.61|550.55|546.55|550.55|546.55|549.61|545.61|34
1623166040000|2021-06-08 15:27:20|550.66|546.66|550.46|546.46|551.01|547.01|550.17|546.17|36
1623166050000|2021-06-08 15:27:30|550.49|546.49|551.08|547.08|551.13|547.13|550.49|546.49|27
1623166060000|2021-06-08 15:27:40|551.02|547.02|551.1|547.1|551.13|547.13|550.73|546.73|27
1623166070000|2021-06-08 15:27:50|551.05|547.05|550.45|546.45|551.09|547.09|550.44|546.44|31
1623166080000|2021-06-08 15:28:00|550.44|546.44|549.83|545.83|550.75|546.75|549.5|545.5|36
1623166090000|2021-06-08 15:28:10|549.82|545.82|551.11|547.11|551.33|547.33|549.81|545.81|37
1623166100000|2021-06-08 15:28:20|551.01|547.01|551.45|547.45|551.78|547.78|550.88|546.88|37
1623166110000|2021-06-08 15:28:30|551.47|547.47|551.55|547.55|551.61|547.61|551.24|547.24|31
1623166120000|2021-06-08 15:28:40|551.54|547.54|551.65|547.65|551.76|547.76|551.36|547.36|33
1623166130000|2021-06-08 15:28:50|551.58|547.58|551.48|547.48|551.75|547.75|551.48|547.48|29
1623166140000|2021-06-08 15:29:00|551.46|547.46|551.63|547.63|551.79|547.79|551.31|547.31|33
1623166150000|2021-06-08 15:29:10|551.57|547.57|551.99|547.99|552.06|548.06|551.55|547.55|35
1623166160000|2021-06-08 15:29:20|552.01|548.01|552.27|548.27|552.37|548.37|551.98|547.98|29
1623166170000|2021-06-08 15:29:30|552.28|548.28|553.01|549.01|553.03|549.03|551.9|547.9|28
1623166180000|2021-06-08 15:29:40|552.44|548.44|553.92|549.92|554.07|550.07|552.21|548.21|33
1623166190000|2021-06-08 15:29:50|554.42|550.42|555.23|551.23|555.24|551.24|554.42|550.42|25
1623166200000|2021-06-08 15:30:00|555.25|551.25|553.97|549.97|555.31|551.31|553.91|549.91|25
1623166210000|2021-06-08 15:30:10|554.17|550.17|555.49|551.49|555.49|551.49|554.17|550.17|30
1623166220000|2021-06-08 15:30:20|555.63|551.63|556.4|552.4|556.4|552.4|555.63|551.63|31
1623166230000|2021-06-08 15:30:30|556.55|552.55|556.65|552.65|556.65|552.65|556.13|552.13|19
1623166240000|2021-06-08 15:30:40|556.64|552.64|556.39|552.39|556.64|552.64|556.21|552.21|26
1623166250000|2021-06-08 15:30:50|556.36|552.36|555.68|551.68|556.37|552.37|555.41|551.41|32
1623166260000|2021-06-08 15:31:00|555.67|551.67|556.08|552.08|556.58|552.58|555.53|551.53|24
1623166270000|2021-06-08 15:31:10|556.29|552.29|556.63|552.63|556.67|552.67|555.49|551.49|29
1623166280000|2021-06-08 15:31:20|556.57|552.57|557.19|553.19|557.3|553.3|556.42|552.42|30
1623166290000|2021-06-08 15:31:30|557.24|553.24|558.58|554.58|558.58|554.58|557.23|553.23|29
1623166300000|2021-06-08 15:31:40|558.63|554.63|558.67|554.67|558.69|554.69|558.37|554.37|30
1623166310000|2021-06-08 15:31:50|558.63|554.63|559.19|555.19|559.19|555.19|558.63|554.63|37
1623166320000|2021-06-08 15:32:00|559.2|555.2|559.21|555.21|559.22|555.22|559.09|555.09|30
1623166330000|2021-06-08 15:32:10|559.24|555.24|558.77|554.77|559.24|555.24|558.26|554.26|36
1623166340000|2021-06-08 15:32:20|558.8|554.8|559.23|555.23|559.23|555.23|558.8|554.8|33
1623166350000|2021-06-08 15:32:30|559.2|555.2|559.27|555.27|559.34|555.34|559.16|555.16|26
1623166360000|2021-06-08 15:32:40|559.33|555.33|559.31|555.31|559.38|555.38|559.12|555.12|29
1623166370000|2021-06-08 15:32:50|559.29|555.29|558.5|554.5|559.36|555.36|558.42|554.42|30
1623166380000|2021-06-08 15:33:00|558.51|554.51|558.58|554.58|558.85|554.85|558.49|554.49|33
1623166390000|2021-06-08 15:33:10|558.57|554.57|559.05|555.05|559.05|555.05|558.4|554.4|26
1623166400000|2021-06-08 15:33:20|559.04|555.04|559.33|555.33|559.38|555.38|559.02|555.02|20
1623166410000|2021-06-08 15:33:30|559.32|555.32|559.33|555.33|559.47|555.47|559.29|555.29|24
1623166420000|2021-06-08 15:33:40|559.44|555.44|560.49|556.49|560.49|556.49|559.33|555.33|20
1623166430000|2021-06-08 15:33:50|560.48|556.48|560.93|556.93|561.04|557.04|560.48|556.48|21
1623166440000|2021-06-08 15:34:00|560.95|556.95|561.04|557.04|561.13|557.13|560.93|556.93|15
1623166450000|2021-06-08 15:34:10|561.09|557.09|561.88|557.88|561.88|557.88|561.05|557.05|22
1623166460000|2021-06-08 15:34:20|561.82|557.82|561.21|557.21|561.91|557.91|561.21|557.21|38
1623166470000|2021-06-08 15:34:30|561.22|557.22|561.23|557.23|561.31|557.31|560.97|556.97|31
1623166480000|2021-06-08 15:34:40|561.04|557.04|561.18|557.18|561.23|557.23|560.82|556.82|30
1623166490000|2021-06-08 15:34:50|561.17|557.17|561.25|557.25|561.57|557.57|561.16|557.16|35
1623166500000|2021-06-08 15:35:00|561.24|557.24|561.74|557.74|561.82|557.82|561.16|557.16|30
1623166510000|2021-06-08 15:35:10|561.75|557.75|563.23|559.23|563.23|559.23|561.65|557.65|37
1623166520000|2021-06-08 15:35:20|563.12|559.12|563.73|559.73|563.79|559.79|563.12|559.12|32
1623166530000|2021-06-08 15:35:30|563.79|559.79|563.56|559.56|563.79|559.79|563.5|559.5|25
1623166540000|2021-06-08 15:35:40|563.52|559.52|563.46|559.46|563.63|559.63|563.41|559.41|33
1623166550000|2021-06-08 15:35:50|563.47|559.47|563.58|559.58|563.65|559.65|563.47|559.47|21
1623166560000|2021-06-08 15:36:00|563.59|559.59|564.05|560.05|564.05|560.05|563.59|559.59|28
1623166570000|2021-06-08 15:36:10|564.04|560.04|563.44|559.44|564.05|560.05|563.38|559.38|33
1623166580000|2021-06-08 15:36:20|563.34|559.34|563.25|559.25|563.39|559.39|563.06|559.06|27
1623166590000|2021-06-08 15:36:30|563.13|559.13|562.76|558.76|563.33|559.33|562.68|558.68|31
1623166600000|2021-06-08 15:36:40|562.84|558.84|562.4|558.4|562.85|558.85|562.4|558.4|32
1623166610000|2021-06-08 15:36:50|562.41|558.41|561.75|557.75|562.41|558.41|561.61|557.61|29
1623166620000|2021-06-08 15:37:00|561.8|557.8|561.4|557.4|561.86|557.86|561.34|557.34|35
1623166630000|2021-06-08 15:37:10|561.42|557.42|561.45|557.45|561.55|557.55|561.41|557.41|25
1623166640000|2021-06-08 15:37:20|561.42|557.42|561.08|557.08|561.42|557.42|561.05|557.05|30
1623166650000|2021-06-08 15:37:30|561.07|557.07|561|557|561.31|557.31|560.97|556.97|29
1623166660000|2021-06-08 15:37:40|560.94|556.94|560.24|556.24|561.28|557.28|560.24|556.24|32
1623166670000|2021-06-08 15:37:50|560.19|556.19|559.13|555.13|560.23|556.23|559.12|555.12|33
1623166680000|2021-06-08 15:38:00|559.15|555.15|559.37|555.37|559.51|555.51|559.13|555.13|34
1623166690000|2021-06-08 15:38:10|559.44|555.44|559.81|555.81|559.83|555.83|559.44|555.44|24
1623166700000|2021-06-08 15:38:20|559.76|555.76|559.03|555.03|559.78|555.78|559.01|555.01|32
1623166710000|2021-06-08 15:38:30|559.21|555.21|558.53|554.53|559.31|555.31|558.44|554.44|32
1623166720000|2021-06-08 15:38:40|558.21|554.21|557.78|553.78|558.29|554.29|557.73|553.73|29
1623166730000|2021-06-08 15:38:50|557.54|553.54|557.11|553.11|557.55|553.55|557.04|553.04|32
1623166740000|2021-06-08 15:39:00|557.1|553.1|557.61|553.61|557.64|553.64|556.95|552.95|36
1623166750000|2021-06-08 15:39:10|557.58|553.58|556.91|552.91|557.65|553.65|556.86|552.86|37
1623166760000|2021-06-08 15:39:20|556.95|552.95|556.56|552.56|556.95|552.95|556.56|552.56|32
1623166770000|2021-06-08 15:39:30|556.54|552.54|556.6|552.6|556.6|552.6|556.34|552.34|33
1623166780000|2021-06-08 15:39:40|556.45|552.45|556.07|552.07|556.62|552.62|556.07|552.07|36
1623166790000|2021-06-08 15:39:50|556.06|552.06|556.38|552.38|556.39|552.39|555.94|551.94|28
1623166800000|2021-06-08 15:40:00|556.41|552.41|556.92|552.92|557.13|553.13|556.38|552.38|34
1623166810000|2021-06-08 15:40:10|556.93|552.93|557.52|553.52|557.56|553.56|556.88|552.88|33
1623166820000|2021-06-08 15:40:20|557.53|553.53|557.94|553.94|557.97|553.97|557.53|553.53|29
1623166830000|2021-06-08 15:40:30|557.95|553.95|559.03|555.03|559.41|555.41|557.95|553.95|39
1623166840000|2021-06-08 15:40:40|559.07|555.07|560|556|560|556|558.63|554.63|38
1623166850000|2021-06-08 15:40:50|560.01|556.01|559.8|555.8|560.39|556.39|559.75|555.75|33
1623166860000|2021-06-08 15:41:00|559.85|555.85|559.94|555.94|560.17|556.17|559.76|555.76|32
1623166870000|2021-06-08 15:41:10|559.95|555.95|560.14|556.14|560.17|556.17|559.95|555.95|27
1623166880000|2021-06-08 15:41:20|560.13|556.13|560.24|556.24|560.24|556.24|560.03|556.03|28
1623166890000|2021-06-08 15:41:30|560.25|556.25|560.54|556.54|560.68|556.68|560.25|556.25|29
1623166900000|2021-06-08 15:41:40|560.55|556.55|561.27|557.27|561.41|557.41|560.29|556.29|30
1623166910000|2021-06-08 15:41:50|561.34|557.34|561.1|557.1|561.66|557.66|561.02|557.02|32
1623166920000|2021-06-08 15:42:00|561.07|557.07|560.1|556.1|561.27|557.27|560.1|556.1|37
1623166930000|2021-06-08 15:42:10|560.11|556.11|559.37|555.37|560.15|556.15|559.37|555.37|31
1623166940000|2021-06-08 15:42:20|559.4|555.4|558.83|554.83|559.4|555.4|558.72|554.72|31
1623166950000|2021-06-08 15:42:30|558.87|554.87|557.95|553.95|558.89|554.89|557.95|553.95|26
1623166960000|2021-06-08 15:42:40|557.97|553.97|558.4|554.4|558.68|554.68|557.97|553.97|34
1623166970000|2021-06-08 15:42:50|558.5|554.5|559.26|555.26|559.42|555.42|558.5|554.5|34
1623166980000|2021-06-08 15:43:00|559.27|555.27|558.52|554.52|559.37|555.37|558.41|554.41|27
1623166990000|2021-06-08 15:43:10|558.53|554.53|558.15|554.15|558.54|554.54|558.14|554.14|29
1623167000000|2021-06-08 15:43:20|558.16|554.16|558.1|554.1|558.18|554.18|557.97|553.97|35
1623167010000|2021-06-08 15:43:30|558.08|554.08|558.27|554.27|558.3|554.3|558.01|554.01|29
1623167020000|2021-06-08 15:43:40|558.23|554.23|559.31|555.31|559.31|555.31|558.23|554.23|26
1623167030000|2021-06-08 15:43:50|559.55|555.55|559.56|555.56|559.56|555.56|559.47|555.47|16
1623167040000|2021-06-08 15:44:00|559.57|555.57|560.94|556.94|560.96|556.96|559.57|555.57|27
1623167050000|2021-06-08 15:44:10|560.95|556.95|560.86|556.86|561.13|557.13|560.86|556.86|20
1623167060000|2021-06-08 15:44:20|560.89|556.89|561.34|557.34|561.55|557.55|560.67|556.67|34
1623167070000|2021-06-08 15:44:30|561.32|557.32|561.75|557.75|561.75|557.75|561.3|557.3|29
1623167080000|2021-06-08 15:44:40|561.76|557.76|561.81|557.81|561.88|557.88|561.68|557.68|28
1623167090000|2021-06-08 15:44:50|561.87|557.87|562.96|558.96|563.04|559.04|561.8|557.8|28
1623167100000|2021-06-08 15:45:00|562.85|558.85|564.16|560.16|564.18|560.18|562.85|558.85|30
1623167110000|2021-06-08 15:45:10|564.17|560.17|564.25|560.25|564.26|560.26|563.9|559.9|32
1623167120000|2021-06-08 15:45:20|564.22|560.22|564.56|560.56|564.59|560.59|564.07|560.07|28
1623167130000|2021-06-08 15:45:30|564.55|560.55|564.93|560.93|565.23|561.23|564.55|560.55|35
1623167140000|2021-06-08 15:45:40|564.97|560.97|564.13|560.13|564.97|560.97|564.12|560.12|35
1623167150000|2021-06-08 15:45:50|564.04|560.04|564.03|560.03|564.15|560.15|563.9|559.9|33
1623167160000|2021-06-08 15:46:00|564.05|560.05|563.77|559.77|564.4|560.4|563.77|559.77|35
1623167170000|2021-06-08 15:46:10|563.91|559.91|563.85|559.85|564.18|560.18|563.7|559.7|28
1623167180000|2021-06-08 15:46:20|563.83|559.83|562.82|558.82|563.83|559.83|562.59|558.59|29
1623167190000|2021-06-08 15:46:30|562.83|558.83|562.41|558.41|562.83|558.83|562.11|558.11|30
1623167200000|2021-06-08 15:46:40|562.44|558.44|561.43|557.43|562.44|558.44|561.27|557.27|32
1623167210000|2021-06-08 15:46:50|561.37|557.37|560.7|556.7|561.61|557.61|560.62|556.62|35
1623167220000|2021-06-08 15:47:00|560.76|556.76|560.42|556.42|560.76|556.76|560.24|556.24|32
1623167230000|2021-06-08 15:47:10|560.48|556.48|560.74|556.74|560.84|556.84|560.48|556.48|34
1623167240000|2021-06-08 15:47:20|560.75|556.75|561.12|557.12|561.12|557.12|560.71|556.71|32
1623167250000|2021-06-08 15:47:30|561.13|557.13|561.25|557.25|561.35|557.35|561.05|557.05|31
1623167260000|2021-06-08 15:47:40|561.22|557.22|561.99|557.99|561.99|557.99|561.18|557.18|25
1623167270000|2021-06-08 15:47:50|562|558|562.05|558.05|562.05|558.05|561.83|557.83|17
1623167280000|2021-06-08 15:48:00|562.12|558.12|562.77|558.77|562.78|558.78|562.12|558.12|28
1623167290000|2021-06-08 15:48:10|562.78|558.78|562.71|558.71|563.02|559.02|562.37|558.37|27
1623167300000|2021-06-08 15:48:20|562.72|558.72|563.22|559.22|563.26|559.26|562.66|558.66|33
1623167310000|2021-06-08 15:48:30|563.23|559.23|563.24|559.24|563.31|559.31|563.12|559.12|28
1623167320000|2021-06-08 15:48:40|563.27|559.27|563.56|559.56|563.59|559.59|563.26|559.26|32
1623167330000|2021-06-08 15:48:50|563.55|559.55|563.73|559.73|563.84|559.84|563.44|559.44|31
1623167340000|2021-06-08 15:49:00|563.66|559.66|564.64|560.64|564.64|560.64|563.64|559.64|30
1623167350000|2021-06-08 15:49:10|564.69|560.69|565.04|561.04|565.04|561.04|564.69|560.69|34
1623167360000|2021-06-08 15:49:20|565|561|565.56|561.56|565.57|561.57|564.83|560.83|29
1623167370000|2021-06-08 15:49:30|565.68|561.68|566.07|562.07|566.07|562.07|565.63|561.63|32
1623167380000|2021-06-08 15:49:40|566.03|562.03|566.27|562.27|566.29|562.29|566.03|562.03|24
1623167390000|2021-06-08 15:49:50|566.2|562.2|566.41|562.41|566.53|562.53|566.2|562.2|27
1623167400000|2021-06-08 15:50:00|566.33|562.33|565.86|561.86|566.33|562.33|565.75|561.75|33
1623167410000|2021-06-08 15:50:10|565.87|561.87|566.27|562.27|566.27|562.27|565.78|561.78|34
1623167420000|2021-06-08 15:50:20|566.07|562.07|567.52|563.52|567.53|563.53|566.07|562.07|35
1623167430000|2021-06-08 15:50:30|567.54|563.54|567.14|563.14|567.67|563.67|567.08|563.08|33
1623167440000|2021-06-08 15:50:40|567.18|563.18|566.67|562.67|567.18|563.18|566.57|562.57|34
1623167450000|2021-06-08 15:50:50|566.49|562.49|566.98|562.98|567.02|563.02|566.49|562.49|34
1623167460000|2021-06-08 15:51:00|567.01|563.01|566.46|562.46|567.01|563.01|566.44|562.44|28
1623167470000|2021-06-08 15:51:10|566.44|562.44|566.24|562.24|566.53|562.53|565.98|561.98|27
1623167480000|2021-06-08 15:51:20|566.16|562.16|566.36|562.36|566.36|562.36|565.92|561.92|34
1623167490000|2021-06-08 15:51:30|566.38|562.38|567.03|563.03|567.03|563.03|566.36|562.36|34
1623167500000|2021-06-08 15:51:40|567.01|563.01|567.35|563.35|567.38|563.38|566.97|562.97|31
1623167510000|2021-06-08 15:51:50|567.34|563.34|567.3|563.3|567.53|563.53|567.22|563.22|28
1623167520000|2021-06-08 15:52:00|567.31|563.31|565.87|561.87|567.36|563.36|565.87|561.87|35
1623167530000|2021-06-08 15:52:10|565.88|561.88|566.07|562.07|566.23|562.23|565.81|561.81|34
1623167540000|2021-06-08 15:52:20|566.06|562.06|565.99|561.99|566.19|562.19|565.91|561.91|33
1623167550000|2021-06-08 15:52:30|566.04|562.04|565.94|561.94|566.04|562.04|565.75|561.75|28
1623167560000|2021-06-08 15:52:40|565.99|561.99|566.41|562.41|566.51|562.51|565.99|561.99|34
1623167570000|2021-06-08 15:52:50|566.43|562.43|567.51|563.51|567.51|563.51|566.43|562.43|34
1623167580000|2021-06-08 15:53:00|567.46|563.46|566.79|562.79|567.54|563.54|566.43|562.43|36
1623167590000|2021-06-08 15:53:10|566.8|562.8|567.22|563.22|567.58|563.58|566.78|562.78|35
1623167600000|2021-06-08 15:53:20|567.16|563.16|567|563|567.16|563.16|566.9|562.9|27
1623167610000|2021-06-08 15:53:30|567.03|563.03|567.68|563.68|567.7|563.7|566.76|562.76|37
1623167620000|2021-06-08 15:53:40|567.71|563.71|568.73|564.73|568.74|564.74|567.69|563.69|38
1623167630000|2021-06-08 15:53:50|568.67|564.67|568.1|564.1|568.71|564.71|568.1|564.1|37
1623167640000|2021-06-08 15:54:00|568.13|564.13|567.69|563.69|568.29|564.29|567.69|563.69|32
1623167650000|2021-06-08 15:54:10|567.63|563.63|566.98|562.98|567.63|563.63|566.95|562.95|32
1623167660000|2021-06-08 15:54:20|567.04|563.04|566.5|562.5|567.04|563.04|566.5|562.5|26
1623167670000|2021-06-08 15:54:30|566.54|562.54|567.45|563.45|567.61|563.61|566.52|562.52|34
1623167680000|2021-06-08 15:54:40|567.34|563.34|567.23|563.23|567.63|563.63|567.23|563.23|35
1623167690000|2021-06-08 15:54:50|567.21|563.21|566.72|562.72|567.27|563.27|566.71|562.71|34
1623167700000|2021-06-08 15:55:00|566.73|562.73|566.77|562.77|567.01|563.01|566.61|562.61|31
1623167710000|2021-06-08 15:55:10|566.8|562.8|566.16|562.16|566.9|562.9|565.99|561.99|34
1623167720000|2021-06-08 15:55:20|566.17|562.17|565.72|561.72|566.17|562.17|565.67|561.67|33
1623167730000|2021-06-08 15:55:30|565.71|561.71|565.71|561.71|565.91|561.91|565.67|561.67|29
1623167740000|2021-06-08 15:55:40|565.7|561.7|565.43|561.43|565.7|561.7|565.41|561.41|30
1623167750000|2021-06-08 15:55:50|565.42|561.42|565.58|561.58|565.66|561.66|565.38|561.38|33
1623167760000|2021-06-08 15:56:00|565.59|561.59|565.61|561.61|565.65|561.65|565.55|561.55|24
1623167770000|2021-06-08 15:56:10|565.59|561.59|566.58|562.58|566.67|562.67|565.59|561.59|36
1623167780000|2021-06-08 15:56:20|566.57|562.57|565.91|561.91|566.59|562.59|565.91|561.91|35
1623167790000|2021-06-08 15:56:30|565.86|561.86|565.87|561.87|565.88|561.88|565.8|561.8|30
1623167800000|2021-06-08 15:56:40|565.88|561.88|565.84|561.84|566.15|562.15|565.84|561.84|31
1623167810000|2021-06-08 15:56:50|565.78|561.78|565.52|561.52|566.07|562.07|565.52|561.52|32
1623167820000|2021-06-08 15:57:00|565.48|561.48|565.1|561.1|565.6|561.6|565.1|561.1|28
1623167830000|2021-06-08 15:57:10|565.09|561.09|565.01|561.01|565.22|561.22|565.01|561.01|31
1623167840000|2021-06-08 15:57:20|564.73|560.73|564.65|560.65|564.96|560.96|564.5|560.5|28
1623167850000|2021-06-08 15:57:30|564.68|560.68|564.5|560.5|565.1|561.1|564.5|560.5|26
1623167860000|2021-06-08 15:57:40|565.03|561.03|564.93|560.93|566.01|562.01|564.5|560.5|24
1623167870000|2021-06-08 15:57:50|565.47|561.47|565.71|561.71|566.62|562.62|564.5|560.5|28
1623167880000|2021-06-08 15:58:00|565.16|561.16|564.44|560.44|565.16|561.16|564.26|560.26|31
1623167890000|2021-06-08 15:58:10|564.45|560.45|564.34|560.34|564.52|560.52|564.29|560.29|31
1623167900000|2021-06-08 15:58:20|564.33|560.33|564.82|560.82|564.82|560.82|564.26|560.26|31
1623167910000|2021-06-08 15:58:30|564.78|560.78|564.79|560.79|564.92|560.92|564.68|560.68|34
1623167920000|2021-06-08 15:58:40|564.7|560.7|565.01|561.01|565.16|561.16|564.7|560.7|32
1623167930000|2021-06-08 15:58:50|565.2|561.2|565.86|561.86|565.9|561.9|564.97|560.97|36
1623167940000|2021-06-08 15:59:00|565.98|561.98|565.54|561.54|566.12|562.12|565.54|561.54|29
1623167950000|2021-06-08 15:59:10|565.47|561.47|565.71|561.71|565.78|561.78|565.35|561.35|35
1623167960000|2021-06-08 15:59:20|565.64|561.64|565.66|561.66|565.86|561.86|565.51|561.51|27
1623167970000|2021-06-08 15:59:30|565.81|561.81|565.43|561.43|565.82|561.82|565.4|561.4|33
1623167980000|2021-06-08 15:59:40|565.36|561.36|565.91|561.91|565.97|561.97|565.36|561.36|34
1623167990000|2021-06-08 15:59:50|565.98|561.98|565.94|561.94|566.07|562.07|565.7|561.7|36
1623168000000|2021-06-08 16:00:00|565.98|561.98|564.94|560.94|565.98|561.98|564.94|560.94|29
1623168010000|2021-06-08 16:00:10|564.87|560.87|562.41|558.41|564.87|560.87|562.41|558.41|34
1623168020000|2021-06-08 16:00:20|562.47|558.47|561.05|557.05|563.42|559.42|560.71|556.71|38
1623168030000|2021-06-08 16:00:30|561.12|557.12|560.32|556.32|561.29|557.29|560.07|556.07|33
1623168040000|2021-06-08 16:00:40|560.33|556.33|561.41|557.41|561.41|557.41|560.27|556.27|30
1623168050000|2021-06-08 16:00:50|561.66|557.66|561.64|557.64|561.95|557.95|561.44|557.44|34
1623168060000|2021-06-08 16:01:00|561.57|557.57|563.76|559.76|564.01|560.01|561.57|557.57|35
1623168070000|2021-06-08 16:01:10|563.81|559.81|564.28|560.28|564.34|560.34|563.68|559.68|24
1623168080000|2021-06-08 16:01:20|564.51|560.51|565.94|561.94|565.98|561.98|564.51|560.51|29
1623168090000|2021-06-08 16:01:30|565.99|561.99|566.13|562.13|566.7|562.7|565.99|561.99|25
1623168100000|2021-06-08 16:01:40|566.31|562.31|565.72|561.72|566.31|562.31|565.55|561.55|34
1623168110000|2021-06-08 16:01:50|565.73|561.73|568.26|564.26|568.26|564.26|565.73|561.73|35
1623168120000|2021-06-08 16:02:00|568.27|564.27|568|564|568.38|564.38|567.97|563.97|31
1623168130000|2021-06-08 16:02:10|567.99|563.99|568.04|564.04|568.63|564.63|567.88|563.88|35
1623168140000|2021-06-08 16:02:20|567.87|563.87|569.01|565.01|569.41|565.41|567.83|563.83|33
1623168150000|2021-06-08 16:02:30|569.02|565.02|570.64|566.64|570.64|566.64|568.49|564.49|37
1623168160000|2021-06-08 16:02:40|570.67|566.67|570.38|566.38|570.67|566.67|570.16|566.16|24
1623168170000|2021-06-08 16:02:50|570.27|566.27|570.41|566.41|570.41|566.41|569.73|565.73|26
1623168180000|2021-06-08 16:03:00|570.44|566.44|570.3|566.3|570.84|566.84|570.14|566.14|31
1623168190000|2021-06-08 16:03:10|570.36|566.36|570.62|566.62|570.85|566.85|570.25|566.25|29
1623168200000|2021-06-08 16:03:20|570.44|566.44|570.71|566.71|570.95|566.95|570.44|566.44|33
1623168210000|2021-06-08 16:03:30|570.72|566.72|571|567|571.1|567.1|570.72|566.72|29
1623168220000|2021-06-08 16:03:40|571.03|567.03|572.29|568.29|572.3|568.3|570.93|566.93|23
1623168230000|2021-06-08 16:03:50|572.34|568.34|571.98|567.98|572.68|568.68|571.52|567.52|35
1623168240000|2021-06-08 16:04:00|572.01|568.01|572.53|568.53|572.53|568.53|571.38|567.38|36
1623168250000|2021-06-08 16:04:10|572.63|568.63|572.83|568.83|572.84|568.84|572.52|568.52|20
1623168260000|2021-06-08 16:04:20|572.84|568.84|573.36|569.36|573.58|569.58|572.83|568.83|30
1623168270000|2021-06-08 16:04:30|573.43|569.43|574.54|570.54|574.62|570.62|573.34|569.34|26
1623168280000|2021-06-08 16:04:40|574.58|570.58|574.59|570.59|574.89|570.89|574.28|570.28|24
1623168290000|2021-06-08 16:04:50|574.55|570.55|574.13|570.13|574.55|570.55|574.13|570.13|11
1623168300000|2021-06-08 16:05:00|573.81|569.81|574.16|570.16|574.35|570.35|573.81|569.81|32
1623168310000|2021-06-08 16:05:10|574.11|570.11|574.57|570.57|574.99|570.99|573.94|569.94|38
1623168320000|2021-06-08 16:05:20|574.44|570.44|574.43|570.43|574.69|570.69|574.05|570.05|35
1623168330000|2021-06-08 16:05:30|574.48|570.48|575.02|571.02|575.15|571.15|574.31|570.31|32
1623168340000|2021-06-08 16:05:40|575.03|571.03|575.11|571.11|575.18|571.18|575.01|571.01|15
1623168350000|2021-06-08 16:05:50|575.02|571.02|575.59|571.59|575.62|571.62|575.02|571.02|32
1623168360000|2021-06-08 16:06:00|575.55|571.55|575.92|571.92|576.69|572.69|575.55|571.55|35
1623168370000|2021-06-08 16:06:10|575.99|571.99|576.74|572.74|576.74|572.74|575.44|571.44|34
1623168380000|2021-06-08 16:06:20|576.73|572.73|576.98|572.98|577.35|573.35|576.63|572.63|33
1623168390000|2021-06-08 16:06:30|577.04|573.04|576.6|572.6|577.04|573.04|576.52|572.52|20
1623168400000|2021-06-08 16:06:40|576.62|572.62|576.44|572.44|576.62|572.62|576.44|572.44|21
1623168410000|2021-06-08 16:06:50|576.43|572.43|576.99|572.99|577.04|573.04|576.4|572.4|29
1623168420000|2021-06-08 16:07:00|577|573|576.92|572.92|577.07|573.07|576.67|572.67|31
1623168430000|2021-06-08 16:07:10|576.9|572.9|577|573|577|573|576.71|572.71|29
1623168440000|2021-06-08 16:07:20|577.07|573.07|576.49|572.49|577.07|573.07|576.41|572.41|30
1623168450000|2021-06-08 16:07:30|576.51|572.51|576.64|572.64|576.76|572.76|576.38|572.38|25
1623168460000|2021-06-08 16:07:40|576.69|572.69|576.52|572.52|577|573|576.52|572.52|31
1623168470000|2021-06-08 16:07:50|576.58|572.58|576.39|572.39|576.58|572.58|576.32|572.32|29
1623168480000|2021-06-08 16:08:00|576.31|572.31|576.13|572.13|576.36|572.36|575.93|571.93|29
1623168490000|2021-06-08 16:08:10|576.11|572.11|576.24|572.24|576.39|572.39|576.11|572.11|30
1623168500000|2021-06-08 16:08:20|576.23|572.23|576.25|572.25|576.49|572.49|576.08|572.08|34
1623168510000|2021-06-08 16:08:30|576.27|572.27|576.26|572.26|576.27|572.27|576.13|572.13|34
1623168520000|2021-06-08 16:08:40|576.23|572.23|574.71|570.71|576.33|572.33|574.71|570.71|35
1623168530000|2021-06-08 16:08:50|574.64|570.64|575.17|571.17|575.37|571.37|574.51|570.51|38
1623168540000|2021-06-08 16:09:00|575.12|571.12|575.47|571.47|575.8|571.8|575.11|571.11|36
1623168550000|2021-06-08 16:09:10|575.43|571.43|575.67|571.67|575.67|571.67|575.29|571.29|36
1623168560000|2021-06-08 16:09:20|575.56|571.56|576.59|572.59|576.66|572.66|575.56|571.56|31
1623168570000|2021-06-08 16:09:30|576.35|572.35|576.01|572.01|576.38|572.38|575.73|571.73|31
1623168580000|2021-06-08 16:09:40|576.05|572.05|575.87|571.87|576.23|572.23|575.87|571.87|27
1623168590000|2021-06-08 16:09:50|575.85|571.85|575.99|571.99|576.08|572.08|575.83|571.83|31
1623168600000|2021-06-08 16:10:00|575.98|571.98|575.54|571.54|576.04|572.04|575.43|571.43|37
1623168610000|2021-06-08 16:10:10|575.58|571.58|575.51|571.51|575.65|571.65|575.33|571.33|28
1623168620000|2021-06-08 16:10:20|575.53|571.53|575.74|571.74|575.74|571.74|575.25|571.25|33
1623168630000|2021-06-08 16:10:30|575.71|571.71|575.03|571.03|575.95|571.95|575.03|571.03|32
1623168640000|2021-06-08 16:10:40|575|571|574.85|570.85|575|571|574.81|570.81|30
1623168650000|2021-06-08 16:10:50|574.76|570.76|574.51|570.51|574.78|570.78|574.36|570.36|35
1623168660000|2021-06-08 16:11:00|574.56|570.56|575.07|571.07|575.15|571.15|574.56|570.56|24
1623168670000|2021-06-08 16:11:10|575.08|571.08|574.54|570.54|575.08|571.08|574.54|570.54|31
1623168680000|2021-06-08 16:11:20|574.52|570.52|574.41|570.41|574.63|570.63|574.28|570.28|33
1623168690000|2021-06-08 16:11:30|574.43|570.43|574.42|570.42|574.45|570.45|574.2|570.2|32
1623168700000|2021-06-08 16:11:40|574.41|570.41|573.81|569.81|574.42|570.42|573.81|569.81|28
1623168710000|2021-06-08 16:11:50|573.65|569.65|572.94|568.94|573.77|569.77|572.77|568.77|38
1623168720000|2021-06-08 16:12:00|572.96|568.96|574.13|570.13|574.63|570.63|572.96|568.96|34
1623168730000|2021-06-08 16:12:10|574.09|570.09|574.02|570.02|574.27|570.27|573.8|569.8|33
1623168740000|2021-06-08 16:12:20|574.04|570.04|574.06|570.06|574.17|570.17|573.93|569.93|30
1623168750000|2021-06-08 16:12:30|574.07|570.07|573.96|569.96|574.13|570.13|573.83|569.83|35
1623168760000|2021-06-08 16:12:40|573.94|569.94|573.81|569.81|573.94|569.94|573.66|569.66|27
1623168770000|2021-06-08 16:12:50|573.76|569.76|573.72|569.72|573.76|569.76|573.42|569.42|35
1623168780000|2021-06-08 16:13:00|573.71|569.71|574.18|570.18|574.18|570.18|573.63|569.63|27
1623168790000|2021-06-08 16:13:10|574.2|570.2|574.8|570.8|574.98|570.98|574.2|570.2|23
1623168800000|2021-06-08 16:13:20|574.78|570.78|575.4|571.4|575.82|571.82|574.47|570.47|26
1623168810000|2021-06-08 16:13:30|574.47|570.47|575.64|571.64|575.64|571.64|574.47|570.47|21
1623168820000|2021-06-08 16:13:40|575.65|571.65|576.74|572.74|577.04|573.04|575.45|571.45|25
1623168830000|2021-06-08 16:13:50|576.76|572.76|576.65|572.65|576.8|572.8|576.62|572.62|26
1623168840000|2021-06-08 16:14:00|576.66|572.66|577.53|573.53|577.54|573.54|576.66|572.66|34
1623168850000|2021-06-08 16:14:10|577.45|573.45|576.66|572.66|577.46|573.46|576.66|572.66|38
1623168860000|2021-06-08 16:14:20|576.61|572.61|575.83|571.83|576.66|572.66|575.59|571.59|38
1623168870000|2021-06-08 16:14:30|575.82|571.82|576.03|572.03|576.14|572.14|575.75|571.75|36
1623168880000|2021-06-08 16:14:40|576.07|572.07|576.39|572.39|576.56|572.56|576.07|572.07|26
1623168890000|2021-06-08 16:14:50|576.38|572.38|575.96|571.96|576.42|572.42|575.96|571.96|28
1623168900000|2021-06-08 16:15:00|575.99|571.99|575.52|571.52|576.03|572.03|575.52|571.52|24
1623168910000|2021-06-08 16:15:10|575.53|571.53|575.06|571.06|575.53|571.53|574.96|570.96|23
1623168920000|2021-06-08 16:15:20|575.05|571.05|574.71|570.71|575.09|571.09|574.7|570.7|19
1623168930000|2021-06-08 16:15:30|574.7|570.7|574.43|570.43|574.7|570.7|574.4|570.4|32
1623168940000|2021-06-08 16:15:40|574.38|570.38|574.26|570.26|574.41|570.41|574|570|31
1623168950000|2021-06-08 16:15:50|574.27|570.27|574.39|570.39|574.44|570.44|574.16|570.16|27
1623168960000|2021-06-08 16:16:00|574.42|570.42|574.66|570.66|574.96|570.96|574.39|570.39|33
1623168970000|2021-06-08 16:16:10|574.68|570.68|575.14|571.14|575.14|571.14|574.55|570.55|21
1623168980000|2021-06-08 16:16:20|575.15|571.15|575.85|571.85|575.85|571.85|575.13|571.13|29
1623168990000|2021-06-08 16:16:30|575.89|571.89|575.96|571.96|575.97|571.97|575.89|571.89|16
1623169000000|2021-06-08 16:16:40|575.99|571.99|576.97|572.97|576.97|572.97|575.93|571.93|22
1623169010000|2021-06-08 16:16:50|576.96|572.96|577.73|573.73|577.97|573.97|576.93|572.93|29
1623169020000|2021-06-08 16:17:00|577.8|573.8|577.83|573.83|578.04|574.04|577.8|573.8|29
1623169030000|2021-06-08 16:17:10|577.87|573.87|576.92|572.92|577.88|573.88|576.92|572.92|32
1623169040000|2021-06-08 16:17:20|576.93|572.93|577.11|573.11|577.25|573.25|576.69|572.69|29
1623169050000|2021-06-08 16:17:30|577.18|573.18|577.35|573.35|577.4|573.4|577.11|573.11|31
1623169060000|2021-06-08 16:17:40|577.29|573.29|577.3|573.3|577.4|573.4|577.25|573.25|29
1623169070000|2021-06-08 16:17:50|577.31|573.31|577.38|573.38|577.58|573.58|577.25|573.25|29
1623169080000|2021-06-08 16:18:00|577.45|573.45|577.23|573.23|577.5|573.5|577.23|573.23|31
1623169090000|2021-06-08 16:18:10|577.14|573.14|577.58|573.58|577.6|573.6|577.14|573.14|27
1623169100000|2021-06-08 16:18:20|577.53|573.53|577.23|573.23|577.53|573.53|577.16|573.16|26
1623169110000|2021-06-08 16:18:30|577.24|573.24|577.52|573.52|577.71|573.71|577.24|573.24|29
1623169120000|2021-06-08 16:18:40|577.54|573.54|578.25|574.25|578.25|574.25|577.53|573.53|29
1623169130000|2021-06-08 16:18:50|578.23|574.23|578.74|574.74|578.76|574.76|578.01|574.01|28
1623169140000|2021-06-08 16:19:00|578.69|574.69|578.28|574.28|578.75|574.75|578.28|574.28|25
1623169150000|2021-06-08 16:19:10|578.26|574.26|578.19|574.19|578.26|574.26|578.04|574.04|27
1623169160000|2021-06-08 16:19:20|578.2|574.2|577.49|573.49|578.22|574.22|577.47|573.47|27
1623169170000|2021-06-08 16:19:30|577.45|573.45|577.36|573.36|577.45|573.45|577.24|573.24|29
1623169180000|2021-06-08 16:19:40|577.35|573.35|577.77|573.77|577.77|573.77|577.3|573.3|27
1623169190000|2021-06-08 16:19:50|577.76|573.76|577.85|573.85|577.89|573.89|577.6|573.6|32
1623169200000|2021-06-08 16:20:00|577.87|573.87|577.23|573.23|577.93|573.93|577.21|573.21|27
1623169210000|2021-06-08 16:20:10|577.22|573.22|577.22|573.22|577.59|573.59|577.16|573.16|32
1623169220000|2021-06-08 16:20:20|577.28|573.28|577.83|573.83|578.03|574.03|577.28|573.28|33
1623169230000|2021-06-08 16:20:30|577.86|573.86|577.66|573.66|577.87|573.87|577.66|573.66|28
1623169240000|2021-06-08 16:20:40|577.67|573.67|578.77|574.77|578.77|574.77|577.66|573.66|30
1623169250000|2021-06-08 16:20:50|578.78|574.78|579.75|575.75|579.75|575.75|578.56|574.56|30
1623169260000|2021-06-08 16:21:00|579.83|575.83|579.33|575.33|580.02|576.02|579.23|575.23|30
1623169270000|2021-06-08 16:21:10|579.34|575.34|578.65|574.65|579.34|575.34|578.58|574.58|29
1623169280000|2021-06-08 16:21:20|578.66|574.66|578.26|574.26|578.77|574.77|578.15|574.15|26
1623169290000|2021-06-08 16:21:30|578.27|574.27|577.89|573.89|578.27|574.27|577.6|573.6|36
1623169300000|2021-06-08 16:21:40|577.85|573.85|578.1|574.1|578.1|574.1|577.64|573.64|35
1623169310000|2021-06-08 16:21:50|578.19|574.19|577.62|573.62|578.2|574.2|577.56|573.56|28
1623169320000|2021-06-08 16:22:00|577.22|573.22|576.88|572.88|577.22|573.22|576.76|572.76|34
1623169330000|2021-06-08 16:22:10|576.87|572.87|577.05|573.05|577.13|573.13|576.86|572.86|28
1623169340000|2021-06-08 16:22:20|577.07|573.07|576.51|572.51|577.07|573.07|576.42|572.42|28
1623169350000|2021-06-08 16:22:30|576.5|572.5|577.19|573.19|577.19|573.19|576.38|572.38|32
1623169360000|2021-06-08 16:22:40|577.23|573.23|576.96|572.96|577.23|573.23|576.9|572.9|33
1623169370000|2021-06-08 16:22:50|576.94|572.94|576.88|572.88|577.02|573.02|576.85|572.85|29
1623169380000|2021-06-08 16:23:00|576.87|572.87|576.8|572.8|576.88|572.88|576.75|572.75|35
1623169390000|2021-06-08 16:23:10|576.78|572.78|576.76|572.76|576.81|572.81|576.56|572.56|29
1623169400000|2021-06-08 16:23:20|576.8|572.8|576.72|572.72|576.87|572.87|576.7|572.7|25
1623169410000|2021-06-08 16:23:30|576.7|572.7|576.82|572.82|576.93|572.93|576.62|572.62|18
1623169420000|2021-06-08 16:23:40|576.79|572.79|576.53|572.53|576.91|572.91|576.52|572.52|26
1623169430000|2021-06-08 16:23:50|576.55|572.55|576.46|572.46|576.55|572.55|576.36|572.36|28
1623169440000|2021-06-08 16:24:00|576.48|572.48|575.67|571.67|576.48|572.48|575.48|571.48|33
1623169450000|2021-06-08 16:24:10|575.77|571.77|575.69|571.69|575.96|571.96|575.69|571.69|27
1623169460000|2021-06-08 16:24:20|575.74|571.74|576.82|572.82|576.82|572.82|575.69|571.69|31
1623169470000|2021-06-08 16:24:30|576.81|572.81|576.81|572.81|576.81|572.81|576.73|572.73|17
1623169480000|2021-06-08 16:24:40|576.83|572.83|577.48|573.48|577.7|573.7|576.83|572.83|30
1623169490000|2021-06-08 16:24:50|577.49|573.49|577.4|573.4|577.54|573.54|577.35|573.35|26
1623169500000|2021-06-08 16:25:00|577.41|573.41|576.76|572.76|577.42|573.42|576.76|572.76|28
1623169510000|2021-06-08 16:25:10|576.81|572.81|576.61|572.61|576.96|572.96|576.6|572.6|26
1623169520000|2021-06-08 16:25:20|576.59|572.59|575.43|571.43|576.59|572.59|575.33|571.33|31
1623169530000|2021-06-08 16:25:30|575.35|571.35|575.07|571.07|575.63|571.63|575.07|571.07|30
1623169540000|2021-06-08 16:25:40|574.86|570.86|574.79|570.79|574.92|570.92|574.46|570.46|27
1623169550000|2021-06-08 16:25:50|574.77|570.77|574.93|570.93|574.98|570.98|574.76|570.76|27
1623169560000|2021-06-08 16:26:00|574.94|570.94|574.27|570.27|574.97|570.97|574.18|570.18|26
1623169570000|2021-06-08 16:26:10|574.29|570.29|574.4|570.4|574.47|570.47|574.19|570.19|29
1623169580000|2021-06-08 16:26:20|574.3|570.3|574.09|570.09|574.35|570.35|573.92|569.92|35
1623169590000|2021-06-08 16:26:30|574.29|570.29|575.47|571.47|575.47|571.47|574.25|570.25|35
1623169600000|2021-06-08 16:26:40|575.43|571.43|575.82|571.82|576.15|572.15|575.43|571.43|36
1623169610000|2021-06-08 16:26:50|575.73|571.73|575.37|571.37|575.73|571.73|575.29|571.29|34
1623169620000|2021-06-08 16:27:00|575.32|571.32|575.3|571.3|575.36|571.36|575.26|571.26|26
1623169630000|2021-06-08 16:27:10|575.31|571.31|576.47|572.47|576.64|572.64|575.29|571.29|34
1623169640000|2021-06-08 16:27:20|576.55|572.55|576.26|572.26|576.91|572.91|576.1|572.1|32
1623169650000|2021-06-08 16:27:30|576.25|572.25|575.52|571.52|576.25|572.25|575.33|571.33|31
1623169660000|2021-06-08 16:27:40|575.59|571.59|575.99|571.99|576.3|572.3|575.59|571.59|39
1623169670000|2021-06-08 16:27:50|576|572|575.51|571.51|576.12|572.12|575.51|571.51|32
1623169680000|2021-06-08 16:28:00|575.64|571.64|576.12|572.12|576.17|572.17|575.64|571.64|29
1623169690000|2021-06-08 16:28:10|576.17|572.17|576.2|572.2|576.2|572.2|575.77|571.77|34
1623169700000|2021-06-08 16:28:20|576.23|572.23|578.25|574.25|578.31|574.31|576.04|572.04|34
1623169710000|2021-06-08 16:28:30|578.21|574.21|578.12|574.12|578.53|574.53|578.12|574.12|31
1623169720000|2021-06-08 16:28:40|577.8|573.8|577.25|573.25|577.8|573.8|577.15|573.15|29
1623169730000|2021-06-08 16:28:50|577.38|573.38|577.36|573.36|577.42|573.42|577.06|573.06|34
1623169740000|2021-06-08 16:29:00|577.35|573.35|577.24|573.24|577.35|573.35|577.11|573.11|24
1623169750000|2021-06-08 16:29:10|577.23|573.23|576.74|572.74|577.26|573.26|576.67|572.67|34
1623169760000|2021-06-08 16:29:20|576.75|572.75|577.2|573.2|577.21|573.21|576.7|572.7|24
1623169770000|2021-06-08 16:29:30|577.21|573.21|577.6|573.6|577.6|573.6|577.19|573.19|28
1623169780000|2021-06-08 16:29:40|577.61|573.61|577.71|573.71|577.71|573.71|577.48|573.48|30
1623169790000|2021-06-08 16:29:50|577.66|573.66|578.22|574.22|578.22|574.22|577.61|573.61|34
1623169800000|2021-06-08 16:30:00|578.27|574.27|577.92|573.92|578.42|574.42|577.92|573.92|31
1623169810000|2021-06-08 16:30:10|577.94|573.94|577.29|573.29|577.95|573.95|577.24|573.24|32
1623169820000|2021-06-08 16:30:20|577.21|573.21|576.08|572.08|577.44|573.44|576.08|572.08|31
1623169830000|2021-06-08 16:30:30|576.02|572.02|576.22|572.22|576.43|572.43|575.94|571.94|34
1623169840000|2021-06-08 16:30:40|576.24|572.24|576.5|572.5|576.5|572.5|576.21|572.21|23
1623169850000|2021-06-08 16:30:50|576.51|572.51|575.83|571.83|576.56|572.56|575.82|571.82|30
1623169860000|2021-06-08 16:31:00|575.78|571.78|575.48|571.48|575.78|571.78|575.42|571.42|33
1623169870000|2021-06-08 16:31:10|575.49|571.49|575.91|571.91|575.92|571.92|575.31|571.31|29
1623169880000|2021-06-08 16:31:20|575.92|571.92|575.7|571.7|575.92|571.92|575.41|571.41|31
1623169890000|2021-06-08 16:31:30|575.74|571.74|575.89|571.89|575.98|571.98|575.66|571.66|35
1623169900000|2021-06-08 16:31:40|575.87|571.87|575.79|571.79|575.95|571.95|575.72|571.72|23
1623169910000|2021-06-08 16:31:50|575.78|571.78|575.79|571.79|575.82|571.82|575.72|571.72|29
1623169920000|2021-06-08 16:32:00|575.86|571.86|575.44|571.44|575.94|571.94|575.43|571.43|29
1623169930000|2021-06-08 16:32:10|575.42|571.42|575.04|571.04|575.43|571.43|574.96|570.96|32
1623169940000|2021-06-08 16:32:20|574.99|570.99|574.9|570.9|575.05|571.05|574.81|570.81|28
1623169950000|2021-06-08 16:32:30|574.89|570.89|574.77|570.77|574.89|570.89|574.67|570.67|25
1623169960000|2021-06-08 16:32:40|574.78|570.78|575.26|571.26|575.37|571.37|574.75|570.75|32
1623169970000|2021-06-08 16:32:50|575.21|571.21|574.8|570.8|575.23|571.23|574.8|570.8|23
1623169980000|2021-06-08 16:33:00|574.79|570.79|575.7|571.7|575.86|571.86|574.75|570.75|34
1623169990000|2021-06-08 16:33:10|575.81|571.81|575.87|571.87|575.98|571.98|575.76|571.76|29
1623170000000|2021-06-08 16:33:20|575.88|571.88|575.79|571.79|575.92|571.92|575.79|571.79|24
1623170010000|2021-06-08 16:33:30|575.8|571.8|575.37|571.37|575.81|571.81|575.33|571.33|28
1623170020000|2021-06-08 16:33:40|575.35|571.35|575|571|575.4|571.4|575|571|28
1623170030000|2021-06-08 16:33:50|575.2|571.2|575.09|571.09|575.22|571.22|575.09|571.09|24
1623170040000|2021-06-08 16:34:00|575.08|571.08|575.82|571.82|575.82|571.82|575.08|571.08|24
1623170050000|2021-06-08 16:34:10|575.83|571.83|576.87|572.87|576.87|572.87|575.62|571.62|31
1623170060000|2021-06-08 16:34:20|576.85|572.85|576.79|572.79|576.97|572.97|576.74|572.74|30
1623170070000|2021-06-08 16:34:30|576.8|572.8|576.97|572.97|577.05|573.05|576.79|572.79|26
1623170080000|2021-06-08 16:34:40|576.91|572.91|577.08|573.08|577.12|573.12|576.91|572.91|25
1623170090000|2021-06-08 16:34:50|577.07|573.07|576.67|572.67|577.11|573.11|576.64|572.64|31
1623170100000|2021-06-08 16:35:00|576.66|572.66|576.72|572.72|576.76|572.76|576.66|572.66|25
1623170110000|2021-06-08 16:35:10|576.71|572.71|576.57|572.57|576.71|572.71|576.55|572.55|27
1623170120000|2021-06-08 16:35:20|576.56|572.56|576.65|572.65|576.65|572.65|576.45|572.45|24
1623170130000|2021-06-08 16:35:30|576.68|572.68|576.98|572.98|576.98|572.98|576.64|572.64|21
1623170140000|2021-06-08 16:35:40|576.97|572.97|576.98|572.98|577.01|573.01|576.88|572.88|20
1623170150000|2021-06-08 16:35:50|577|573|576.94|572.94|577.07|573.07|576.61|572.61|23
1623170160000|2021-06-08 16:36:00|576.65|572.65|576.73|572.73|576.8|572.8|576.57|572.57|21
1623170170000|2021-06-08 16:36:10|576.71|572.71|576.67|572.67|576.76|572.76|576.63|572.63|26
1623170180000|2021-06-08 16:36:20|576.69|572.69|577.04|573.04|577.04|573.04|576.69|572.69|20
1623170190000|2021-06-08 16:36:30|577.06|573.06|578.02|574.02|578.02|574.02|576.9|572.9|29
1623170200000|2021-06-08 16:36:40|577.95|573.95|577.94|573.94|578.06|574.06|577.94|573.94|25
1623170210000|2021-06-08 16:36:50|578.1|574.1|577.93|573.93|578.13|574.13|577.86|573.86|25
1623170220000|2021-06-08 16:37:00|577.94|573.94|577.64|573.64|577.97|573.97|577.64|573.64|27
1623170230000|2021-06-08 16:37:10|577.6|573.6|577.6|573.6|577.63|573.63|577.33|573.33|31
1623170240000|2021-06-08 16:37:20|577.61|573.61|577.28|573.28|577.61|573.61|577.28|573.28|25
1623170250000|2021-06-08 16:37:30|577.27|573.27|577.21|573.21|577.39|573.39|577.21|573.21|25
1623170260000|2021-06-08 16:37:40|577.26|573.26|577.37|573.37|577.37|573.37|577.09|573.09|24
1623170270000|2021-06-08 16:37:50|577.24|573.24|577.15|573.15|577.26|573.26|577.15|573.15|25
1623170280000|2021-06-08 16:38:00|577.16|573.16|577.23|573.23|577.27|573.27|577.07|573.07|28
1623170290000|2021-06-08 16:38:10|577.24|573.24|577.23|573.23|577.27|573.27|577.16|573.16|24
1623170300000|2021-06-08 16:38:20|577.24|573.24|577.22|573.22|577.27|573.27|577.17|573.17|18
1623170310000|2021-06-08 16:38:30|577.23|573.23|577.2|573.2|577.23|573.23|577.16|573.16|12
1623170320000|2021-06-08 16:38:40|577.21|573.21|577.5|573.5|577.5|573.5|577.16|573.16|21
1623170330000|2021-06-08 16:38:50|577.66|573.66|577.84|573.84|577.87|573.87|577.66|573.66|18
1623170340000|2021-06-08 16:39:00|577.75|573.75|577.48|573.48|577.75|573.75|577.42|573.42|32
1623170350000|2021-06-08 16:39:10|577.47|573.47|577.14|573.14|577.5|573.5|577.14|573.14|25
1623170360000|2021-06-08 16:39:20|577.17|573.17|576.86|572.86|577.17|573.17|576.84|572.84|28
1623170370000|2021-06-08 16:39:30|576.85|572.85|576.94|572.94|577.1|573.1|576.84|572.84|27
1623170380000|2021-06-08 16:39:40|576.95|572.95|577.13|573.13|577.24|573.24|576.95|572.95|24
1623170390000|2021-06-08 16:39:50|577.14|573.14|576.83|572.83|577.15|573.15|576.78|572.78|20
1623170400000|2021-06-08 16:40:00|576.8|572.8|576.89|572.89|576.96|572.96|576.76|572.76|30
1623170410000|2021-06-08 16:40:10|576.88|572.88|576.79|572.79|576.92|572.92|576.75|572.75|21
1623170420000|2021-06-08 16:40:20|576.8|572.8|576.78|572.78|576.85|572.85|576.73|572.73|20
1623170430000|2021-06-08 16:40:30|576.79|572.79|576.9|572.9|576.91|572.91|576.79|572.79|13
1623170440000|2021-06-08 16:40:40|576.91|572.91|577.4|573.4|577.4|573.4|576.91|572.91|35
1623170450000|2021-06-08 16:40:50|577.41|573.41|577.35|573.35|577.42|573.42|577.31|573.31|20
1623170460000|2021-06-08 16:41:00|577.34|573.34|577.62|573.62|578.2|574.2|577.28|573.28|28
1623170470000|2021-06-08 16:41:10|578.44|574.44|578.26|574.26|578.49|574.49|578.23|574.23|25
1623170480000|2021-06-08 16:41:20|578.24|574.24|577.95|573.95|578.24|574.24|577.94|573.94|21
1623170490000|2021-06-08 16:41:30|577.94|573.94|577.82|573.82|578|574|577.75|573.75|24
1623170500000|2021-06-08 16:41:40|577.77|573.77|577.44|573.44|577.78|573.78|577.38|573.38|27
1623170510000|2021-06-08 16:41:50|577.45|573.45|577.28|573.28|577.51|573.51|577.28|573.28|27
1623170520000|2021-06-08 16:42:00|577.22|573.22|576.98|572.98|577.24|573.24|576.95|572.95|22
1623170530000|2021-06-08 16:42:10|576.97|572.97|576.84|572.84|577.08|573.08|576.77|572.77|27
1623170540000|2021-06-08 16:42:20|576.83|572.83|576.28|572.28|576.84|572.84|576.19|572.19|29
1623170550000|2021-06-08 16:42:30|576.24|572.24|576.25|572.25|576.51|572.51|576.2|572.2|25
1623170560000|2021-06-08 16:42:40|576.24|572.24|576.15|572.15|576.29|572.29|576.14|572.14|24
1623170570000|2021-06-08 16:42:50|576.14|572.14|576.08|572.08|576.2|572.2|576.08|572.08|7
1623170580000|2021-06-08 16:43:00|575.95|571.95|575.62|571.62|575.98|571.98|575.61|571.61|28
1623170590000|2021-06-08 16:43:10|575.63|571.63|575.72|571.72|575.73|571.73|575.62|571.62|23
1623170600000|2021-06-08 16:43:20|575.73|571.73|575.71|571.71|575.73|571.73|575.69|571.69|16
1623170610000|2021-06-08 16:43:30|575.68|571.68|575.68|571.68|575.71|571.71|575.66|571.66|18
1623170620000|2021-06-08 16:43:40|575.69|571.69|575.44|571.44|575.69|571.69|575.44|571.44|30
1623170630000|2021-06-08 16:43:50|575.43|571.43|575.33|571.33|575.47|571.47|575.23|571.23|23
1623170640000|2021-06-08 16:44:00|575.34|571.34|575.21|571.21|575.37|571.37|575.21|571.21|27
1623170650000|2021-06-08 16:44:10|575.23|571.23|575.23|571.23|575.25|571.25|575.22|571.22|24
1623170660000|2021-06-08 16:44:20|575.24|571.24|575.19|571.19|575.24|571.24|575.13|571.13|20
1623170670000|2021-06-08 16:44:30|575.18|571.18|575.45|571.45|575.5|571.5|575.15|571.15|32
1623170680000|2021-06-08 16:44:40|575.46|571.46|575.36|571.36|575.49|571.49|575.31|571.31|17
1623170690000|2021-06-08 16:44:50|575.38|571.38|574.74|570.74|575.38|571.38|574.72|570.72|26
1623170700000|2021-06-08 16:45:00|574.75|570.75|575.13|571.13|575.21|571.21|574.74|570.74|28
1623170710000|2021-06-08 16:45:10|575.25|571.25|575.33|571.33|575.36|571.36|575.09|571.09|23
1623170720000|2021-06-08 16:45:20|575.36|571.36|575.29|571.29|575.36|571.36|575.26|571.26|15
1623170730000|2021-06-08 16:45:30|575.26|571.26|574.82|570.82|575.28|571.28|574.82|570.82|20
1623170740000|2021-06-08 16:45:40|574.89|570.89|574.87|570.87|574.97|570.97|574.83|570.83|15
1623170750000|2021-06-08 16:45:50|574.82|570.82|574.32|570.32|574.82|570.82|574.32|570.32|18
1623170760000|2021-06-08 16:46:00|574.31|570.31|573.89|569.89|574.33|570.33|573.89|569.89|20
1623170770000|2021-06-08 16:46:10|573.92|569.92|573.77|569.77|573.94|569.94|573.77|569.77|13
1623170780000|2021-06-08 16:46:20|573.75|569.75|574.16|570.16|574.16|570.16|573.75|569.75|22
1623170790000|2021-06-08 16:46:30|574.17|570.17|574.55|570.55|574.62|570.62|574.17|570.17|18
1623170800000|2021-06-08 16:46:40|574.56|570.56|575.54|571.54|575.57|571.57|574.51|570.51|27
1623170810000|2021-06-08 16:46:50|575.53|571.53|575.31|571.31|575.57|571.57|575.27|571.27|29
1623170820000|2021-06-08 16:47:00|575.29|571.29|575.3|571.3|575.34|571.34|575.07|571.07|30
1623170830000|2021-06-08 16:47:10|575.25|571.25|574.87|570.87|575.25|571.25|574.84|570.84|22
1623170840000|2021-06-08 16:47:20|574.9|570.9|574.85|570.85|574.95|570.95|574.79|570.79|34
1623170850000|2021-06-08 16:47:30|574.87|570.87|574.33|570.33|574.87|570.87|574.33|570.33|36
1623170860000|2021-06-08 16:47:40|574.48|570.48|574.03|570.03|574.48|570.48|573.95|569.95|32
1623170870000|2021-06-08 16:47:50|574.06|570.06|573.88|569.88|574.25|570.25|573.82|569.82|32
1623170880000|2021-06-08 16:48:00|573.87|569.87|573.62|569.62|573.9|569.9|573.62|569.62|32
1623170890000|2021-06-08 16:48:10|573.55|569.55|573.66|569.66|573.71|569.71|573.54|569.54|23
1623170900000|2021-06-08 16:48:20|573.65|569.65|574.07|570.07|574.07|570.07|573.61|569.61|26
1623170910000|2021-06-08 16:48:30|574.15|570.15|574.58|570.58|574.58|570.58|574.08|570.08|29
1623170920000|2021-06-08 16:48:40|574.53|570.53|574.36|570.36|574.55|570.55|574.34|570.34|22
1623170930000|2021-06-08 16:48:50|574.41|570.41|574.48|570.48|574.48|570.48|574.27|570.27|29
1623170940000|2021-06-08 16:49:00|574.47|570.47|575.22|571.22|575.32|571.32|574.43|570.43|32
1623170950000|2021-06-08 16:49:10|575.26|571.26|575.21|571.21|575.28|571.28|575.19|571.19|19
1623170960000|2021-06-08 16:49:20|575.2|571.2|575.17|571.17|575.21|571.21|575.14|571.14|18
1623170970000|2021-06-08 16:49:30|575.16|571.16|575.44|571.44|575.48|571.48|575.15|571.15|27
1623170980000|2021-06-08 16:49:40|575.39|571.39|575.27|571.27|575.39|571.39|575.25|571.25|21
1623170990000|2021-06-08 16:49:50|575.3|571.3|575.36|571.36|575.37|571.37|575.3|571.3|11
1623171000000|2021-06-08 16:50:00|575.35|571.35|574.71|570.71|575.4|571.4|574.69|570.69|20
1623171010000|2021-06-08 16:50:10|574.69|570.69|575.23|571.23|575.24|571.24|574.66|570.66|23
1623171020000|2021-06-08 16:50:20|575.2|571.2|575.55|571.55|575.61|571.61|575.19|571.19|31
1623171030000|2021-06-08 16:50:30|575.58|571.58|575.73|571.73|575.74|571.74|575.47|571.47|27
1623171040000|2021-06-08 16:50:40|575.8|571.8|575.68|571.68|575.8|571.8|575.47|571.47|31
1623171050000|2021-06-08 16:50:50|575.67|571.67|575.59|571.59|575.68|571.68|575.55|571.55|24
1623171060000|2021-06-08 16:51:00|575.57|571.57|575.57|571.57|575.57|571.57|575.43|571.43|27
1623171070000|2021-06-08 16:51:10|575.58|571.58|575.13|571.13|575.59|571.59|575.13|571.13|28
1623171080000|2021-06-08 16:51:20|575.11|571.11|575.17|571.17|575.18|571.18|575.01|571.01|24
1623171090000|2021-06-08 16:51:30|575.15|571.15|575.4|571.4|575.41|571.41|575.15|571.15|21
1623171100000|2021-06-08 16:51:40|575.42|571.42|575.17|571.17|575.42|571.42|575.11|571.11|22
1623171110000|2021-06-08 16:51:50|575.15|571.15|574.8|570.8|575.21|571.21|574.79|570.79|25
1623171120000|2021-06-08 16:52:00|574.83|570.83|575.25|571.25|575.28|571.28|574.81|570.81|28
1623171130000|2021-06-08 16:52:10|575.21|571.21|575.58|571.58|575.58|571.58|575.15|571.15|28
1623171140000|2021-06-08 16:52:20|575.6|571.6|575.61|571.61|575.93|571.93|575.54|571.54|19
1623171150000|2021-06-08 16:52:30|576.03|572.03|576.21|572.21|576.27|572.27|575.62|571.62|23
1623171160000|2021-06-08 16:52:40|576.22|572.22|576.06|572.06|576.3|572.3|576.01|572.01|18
1623171170000|2021-06-08 16:52:50|576.1|572.1|576.21|572.21|576.26|572.26|576.1|572.1|24
1623171180000|2021-06-08 16:53:00|576.2|572.2|576.17|572.17|576.34|572.34|576.16|572.16|27
1623171190000|2021-06-08 16:53:10|576.16|572.16|575.87|571.87|576.16|572.16|575.85|571.85|23
1623171200000|2021-06-08 16:53:20|575.89|571.89|576.06|572.06|576.1|572.1|575.86|571.86|26
1623171210000|2021-06-08 16:53:30|576.04|572.04|575.89|571.89|576.08|572.08|575.8|571.8|28
1623171220000|2021-06-08 16:53:40|575.9|571.9|575.9|571.9|575.95|571.95|575.87|571.87|22
1623171230000|2021-06-08 16:53:50|575.88|571.88|575.86|571.86|575.9|571.9|575.83|571.83|22
1623171240000|2021-06-08 16:54:00|575.87|571.87|575.19|571.19|575.87|571.87|575.19|571.19|26
1623171250000|2021-06-08 16:54:10|575.25|571.25|575.39|571.39|575.41|571.41|575.25|571.25|22
1623171260000|2021-06-08 16:54:20|575.37|571.37|575.35|571.35|575.48|571.48|575.35|571.35|19
1623171270000|2021-06-08 16:54:30|575.33|571.33|574.99|570.99|575.33|571.33|574.99|570.99|19
1623171280000|2021-06-08 16:54:40|574.98|570.98|574.61|570.61|574.98|570.98|574.56|570.56|17
1623171290000|2021-06-08 16:54:50|574.6|570.6|574.86|570.86|574.87|570.87|574.55|570.55|25
1623171300000|2021-06-08 16:55:00|574.87|570.87|575.16|571.16|575.19|571.19|574.87|570.87|25
1623171310000|2021-06-08 16:55:10|575.17|571.17|575.8|571.8|575.8|571.8|575.17|571.17|27
1623171320000|2021-06-08 16:55:20|575.83|571.83|575.83|571.83|575.86|571.86|575.69|571.69|21
1623171330000|2021-06-08 16:55:30|575.85|571.85|576|572|576.04|572.04|575.81|571.81|22
1623171340000|2021-06-08 16:55:40|576.01|572.01|576.46|572.46|576.52|572.52|575.89|571.89|27
1623171350000|2021-06-08 16:55:50|576.48|572.48|576.27|572.27|576.48|572.48|576.19|572.19|32
1623171360000|2021-06-08 16:56:00|576.26|572.26|576.09|572.09|576.3|572.3|576.08|572.08|31
1623171370000|2021-06-08 16:56:10|576.08|572.08|575.88|571.88|576.11|572.11|575.88|571.88|17
1623171380000|2021-06-08 16:56:20|575.87|571.87|576.13|572.13|576.19|572.19|575.85|571.85|31
1623171390000|2021-06-08 16:56:30|576.14|572.14|576.13|572.13|576.15|572.15|576.06|572.06|27
1623171400000|2021-06-08 16:56:40|576.14|572.14|576.35|572.35|576.4|572.4|576.14|572.14|28
1623171410000|2021-06-08 16:56:50|576.33|572.33|576.46|572.46|576.5|572.5|576.33|572.33|20
1623171420000|2021-06-08 16:57:00|576.55|572.55|576.67|572.67|576.73|572.73|576.55|572.55|27
1623171430000|2021-06-08 16:57:10|576.66|572.66|576.54|572.54|576.7|572.7|576.54|572.54|25
1623171440000|2021-06-08 16:57:20|576.52|572.52|576.47|572.47|576.52|572.52|576.43|572.43|25
1623171450000|2021-06-08 16:57:30|576.49|572.49|576.45|572.45|576.56|572.56|576.43|572.43|25
1623171460000|2021-06-08 16:57:40|576.44|572.44|576.59|572.59|576.61|572.61|576.44|572.44|25
1623171470000|2021-06-08 16:57:50|576.57|572.57|576.48|572.48|576.63|572.63|576.48|572.48|14
1623171480000|2021-06-08 16:58:00|576.46|572.46|575.03|571.03|576.46|572.46|575.01|571.01|31
1623171490000|2021-06-08 16:58:10|575|571|575.11|571.11|575.14|571.14|575|571|28
1623171500000|2021-06-08 16:58:20|575.12|571.12|574.54|570.54|575.15|571.15|574.54|570.54|25
1623171510000|2021-06-08 16:58:30|574.53|570.53|574.16|570.16|574.53|570.53|574.16|570.16|18
1623171520000|2021-06-08 16:58:40|574.17|570.17|575.08|571.08|575.2|571.2|574.17|570.17|29
1623171530000|2021-06-08 16:58:50|575.07|571.07|574.73|570.73|575.08|571.08|574.69|570.69|30
1623171540000|2021-06-08 16:59:00|574.7|570.7|574.85|570.85|574.85|570.85|574.61|570.61|19
1623171550000|2021-06-08 16:59:10|574.86|570.86|575.4|571.4|575.41|571.41|574.83|570.83|25
1623171560000|2021-06-08 16:59:20|575.43|571.43|575.75|571.75|575.75|571.75|575.43|571.43|25
1623171570000|2021-06-08 16:59:30|575.74|571.74|576.1|572.1|576.1|572.1|575.74|571.74|28
1623171580000|2021-06-08 16:59:40|576.12|572.12|576.04|572.04|576.33|572.33|576.02|572.02|33
1623171590000|2021-06-08 16:59:50|576.03|572.03|576.21|572.21|576.24|572.24|576.03|572.03|19
1623171600000|2021-06-08 17:00:00|576.23|572.23|576.51|572.51|576.59|572.59|576.18|572.18|30
1623171610000|2021-06-08 17:00:10|576.48|572.48|576.45|572.45|576.65|572.65|576.44|572.44|23
1623171620000|2021-06-08 17:00:20|576.5|572.5|576.01|572.01|576.5|572.5|575.98|571.98|25
1623171630000|2021-06-08 17:00:30|576.02|572.02|575.94|571.94|576.07|572.07|575.89|571.89|26
1623171640000|2021-06-08 17:00:40|575.95|571.95|575.81|571.81|575.95|571.95|575.72|571.72|29
1623171650000|2021-06-08 17:00:50|575.79|571.79|575.55|571.55|575.81|571.81|575.44|571.44|26
1623171660000|2021-06-08 17:01:00|575.56|571.56|575.58|571.58|575.58|571.58|575.45|571.45|29
1623171670000|2021-06-08 17:01:10|575.76|571.76|575.72|571.72|575.98|571.98|575.66|571.66|30
1623171680000|2021-06-08 17:01:20|575.74|571.74|575.9|571.9|575.94|571.94|575.74|571.74|22
1623171690000|2021-06-08 17:01:30|575.93|571.93|575.7|571.7|575.93|571.93|575.63|571.63|32
1623171700000|2021-06-08 17:01:40|575.69|571.69|575.7|571.7|575.82|571.82|575.69|571.69|22
1623171710000|2021-06-08 17:01:50|575.68|571.68|575.51|571.51|575.68|571.68|575.48|571.48|25
1623171720000|2021-06-08 17:02:00|575.53|571.53|575.15|571.15|575.53|571.53|575.12|571.12|28
1623171730000|2021-06-08 17:02:10|575.18|571.18|575.29|571.29|575.31|571.31|575.18|571.18|19
1623171740000|2021-06-08 17:02:20|575.3|571.3|575.15|571.15|575.31|571.31|575.15|571.15|20
1623171750000|2021-06-08 17:02:30|575.14|571.14|575|571|575.16|571.16|574.98|570.98|15
1623171760000|2021-06-08 17:02:40|575.01|571.01|574.86|570.86|575.01|571.01|574.86|570.86|14
1623171770000|2021-06-08 17:02:50|574.87|570.87|575.13|571.13|575.14|571.14|574.87|570.87|23
1623171780000|2021-06-08 17:03:00|575.14|571.14|575.56|571.56|575.64|571.64|575.06|571.06|26
1623171790000|2021-06-08 17:03:10|575.58|571.58|575.66|571.66|575.75|571.75|575.45|571.45|24
1623171800000|2021-06-08 17:03:20|575.65|571.65|575.68|571.68|575.68|571.68|575.44|571.44|26
1623171810000|2021-06-08 17:03:30|575.67|571.67|575.64|571.64|575.72|571.72|575.62|571.62|13
1623171820000|2021-06-08 17:03:40|575.62|571.62|575.61|571.61|575.64|571.64|575.6|571.6|22
1623171830000|2021-06-08 17:03:50|575.62|571.62|575.84|571.84|575.84|571.84|575.61|571.61|17
1623171840000|2021-06-08 17:04:00|575.83|571.83|575.5|571.5|575.83|571.83|575.49|571.49|27
1623171850000|2021-06-08 17:04:10|575.46|571.46|575|571|575.46|571.46|575|571|26
1623171860000|2021-06-08 17:04:20|575.02|571.02|575.1|571.1|575.1|571.1|575.01|571.01|15
1623171870000|2021-06-08 17:04:30|575.09|571.09|574.61|570.61|575.09|571.09|574.51|570.51|26
1623171880000|2021-06-08 17:04:40|574.69|570.69|574.35|570.35|574.69|570.69|574.35|570.35|20
1623171890000|2021-06-08 17:04:50|574.36|570.36|574.39|570.39|574.43|570.43|574.36|570.36|15
1623171900000|2021-06-08 17:05:00|574.4|570.4|574.77|570.77|574.83|570.83|574.37|570.37|28
1623171910000|2021-06-08 17:05:10|574.8|570.8|574.51|570.51|574.8|570.8|574.5|570.5|16
1623171920000|2021-06-08 17:05:20|574.49|570.49|574.5|570.5|574.5|570.5|574.39|570.39|21
1623171930000|2021-06-08 17:05:30|574.49|570.49|574.4|570.4|574.55|570.55|574.4|570.4|20
1623171940000|2021-06-08 17:05:40|574.41|570.41|574.5|570.5|574.5|570.5|574.37|570.37|23
1623171950000|2021-06-08 17:05:50|574.52|570.52|574.56|570.56|574.66|570.66|574.52|570.52|20
1623171960000|2021-06-08 17:06:00|574.52|570.52|574.56|570.56|574.58|570.58|574.52|570.52|21
1623171970000|2021-06-08 17:06:10|574.53|570.53|574.72|570.72|574.72|570.72|574.53|570.53|15
1623171980000|2021-06-08 17:06:20|574.73|570.73|574.66|570.66|574.9|570.9|574.66|570.66|26
1623171990000|2021-06-08 17:06:30|574.69|570.69|574.78|570.78|574.78|570.78|574.65|570.65|19
1623172000000|2021-06-08 17:06:40|574.79|570.79|574.47|570.47|574.87|570.87|574.47|570.47|28
1623172010000|2021-06-08 17:06:50|574.51|570.51|574.25|570.25|574.51|570.51|574.24|570.24|26
1623172020000|2021-06-08 17:07:00|574.26|570.26|574.26|570.26|574.27|570.27|574.24|570.24|18
1623172030000|2021-06-08 17:07:10|574.25|570.25|573.88|569.88|574.26|570.26|573.74|569.74|28
1623172040000|2021-06-08 17:07:20|573.89|569.89|574.46|570.46|574.47|570.47|573.88|569.88|31
1623172050000|2021-06-08 17:07:30|574.45|570.45|573.64|569.64|574.45|570.45|573.63|569.63|32
1623172060000|2021-06-08 17:07:40|573.69|569.69|573.69|569.69|573.9|569.9|573.67|569.67|24
1623172070000|2021-06-08 17:07:50|573.66|569.66|573.77|569.77|573.77|569.77|573.61|569.61|24
1623172080000|2021-06-08 17:08:00|573.78|569.78|573.98|569.98|573.99|569.99|573.78|569.78|27
1623172090000|2021-06-08 17:08:10|573.93|569.93|574.02|570.02|574.02|570.02|573.86|569.86|19
1623172100000|2021-06-08 17:08:20|574.03|570.03|574.19|570.19|574.33|570.33|574|570|30
1623172110000|2021-06-08 17:08:30|574.15|570.15|574.07|570.07|574.21|570.21|574.06|570.06|19
1623172120000|2021-06-08 17:08:40|574.06|570.06|574.06|570.06|574.07|570.07|574.02|570.02|14
1623172130000|2021-06-08 17:08:50|574.04|570.04|574.4|570.4|574.4|570.4|574.04|570.04|23
1623172140000|2021-06-08 17:09:00|574.38|570.38|574.4|570.4|574.46|570.46|574.37|570.37|19
1623172150000|2021-06-08 17:09:10|574.41|570.41|574.5|570.5|574.53|570.53|574.41|570.41|15
1623172160000|2021-06-08 17:09:20|574.47|570.47|574.22|570.22|574.47|570.47|574.21|570.21|23
1623172170000|2021-06-08 17:09:30|574.23|570.23|574.11|570.11|574.24|570.24|574.08|570.08|29
1623172180000|2021-06-08 17:09:40|574.1|570.1|573.85|569.85|574.14|570.14|573.85|569.85|17
1623172190000|2021-06-08 17:09:50|573.83|569.83|573.76|569.76|573.86|569.86|573.73|569.73|25
1623172200000|2021-06-08 17:10:00|573.75|569.75|573.65|569.65|573.75|569.75|573.63|569.63|17
1623172210000|2021-06-08 17:10:10|573.68|569.68|573.71|569.71|573.71|569.71|573.6|569.6|13
1623172220000|2021-06-08 17:10:20|573.58|569.58|573.71|569.71|573.71|569.71|573.58|569.58|14
1623172230000|2021-06-08 17:10:30|573.69|569.69|573.93|569.93|573.93|569.93|573.69|569.69|12
1623172240000|2021-06-08 17:10:40|573.97|569.97|574.88|570.88|575.01|571.01|573.97|569.97|29
1623172250000|2021-06-08 17:10:50|574.91|570.91|575.05|571.05|575.05|571.05|574.91|570.91|19
1623172260000|2021-06-08 17:11:00|575.08|571.08|575.45|571.45|575.46|571.46|575.08|571.08|26
1623172270000|2021-06-08 17:11:10|575.42|571.42|576.46|572.46|576.47|572.47|575.41|571.41|32
1623172280000|2021-06-08 17:11:20|576.4|572.4|576.26|572.26|576.4|572.4|576.05|572.05|26
1623172290000|2021-06-08 17:11:30|576.12|572.12|576.29|572.29|576.34|572.34|575.87|571.87|21
1623172300000|2021-06-08 17:11:40|576.28|572.28|576.62|572.62|576.62|572.62|576.14|572.14|20
1623172310000|2021-06-08 17:11:50|576.64|572.64|576.62|572.62|576.64|572.64|576.61|572.61|6
1623172320000|2021-06-08 17:12:00|576.61|572.61|576.26|572.26|576.74|572.74|576.26|572.26|17
1623172330000|2021-06-08 17:12:10|576.2|572.2|576.04|572.04|576.2|572.2|575.92|571.92|21
1623172340000|2021-06-08 17:12:20|576.11|572.11|576.21|572.21|576.51|572.51|576.08|572.08|23
1623172350000|2021-06-08 17:12:30|576.2|572.2|576.68|572.68|576.69|572.69|576.2|572.2|24
1623172360000|2021-06-08 17:12:40|576.69|572.69|576.34|572.34|576.69|572.69|576.31|572.31|31
1623172370000|2021-06-08 17:12:50|576.27|572.27|576.56|572.56|576.6|572.6|576.26|572.26|24
1623172380000|2021-06-08 17:13:00|576.55|572.55|576.72|572.72|576.8|572.8|576.53|572.53|19
1623172390000|2021-06-08 17:13:10|576.71|572.71|576.45|572.45|576.75|572.75|576.39|572.39|29
1623172400000|2021-06-08 17:13:20|576.46|572.46|576.21|572.21|576.47|572.47|576.21|572.21|28
1623172410000|2021-06-08 17:13:30|576.23|572.23|576.3|572.3|576.36|572.36|576.19|572.19|14
1623172420000|2021-06-08 17:13:40|576.29|572.29|576.09|572.09|576.31|572.31|576.08|572.08|29
1623172430000|2021-06-08 17:13:50|576.06|572.06|575.43|571.43|576.09|572.09|575.43|571.43|29
1623172440000|2021-06-08 17:14:00|575.39|571.39|576.07|572.07|576.07|572.07|575.38|571.38|31
1623172450000|2021-06-08 17:14:10|576.04|572.04|575.81|571.81|576.17|572.17|575.77|571.77|28
1623172460000|2021-06-08 17:14:20|575.79|571.79|575.69|571.69|575.81|571.81|575.68|571.68|22
1623172470000|2021-06-08 17:14:30|575.71|571.71|576.15|572.15|576.15|572.15|575.7|571.7|19
1623172480000|2021-06-08 17:14:40|576.14|572.14|576.04|572.04|576.17|572.17|575.92|571.92|22
1623172490000|2021-06-08 17:14:50|576.03|572.03|576.01|572.01|576.04|572.04|575.91|571.91|14
1623172500000|2021-06-08 17:15:00|576.02|572.02|576.6|572.6|576.63|572.63|576.01|572.01|21
1623172510000|2021-06-08 17:15:10|576.61|572.61|577.15|573.15|577.15|573.15|576.61|572.61|11
1623172520000|2021-06-08 17:15:20|577.18|573.18|577.21|573.21|577.38|573.38|577.14|573.14|28
1623172530000|2021-06-08 17:15:30|577.2|573.2|576.84|572.84|577.21|573.21|576.78|572.78|27
1623172540000|2021-06-08 17:15:40|576.83|572.83|576.48|572.48|576.83|572.83|576.48|572.48|27
1623172550000|2021-06-08 17:15:50|576.51|572.51|575.84|571.84|576.51|572.51|575.79|571.79|35
1623172560000|2021-06-08 17:16:00|575.82|571.82|574.66|570.66|575.82|571.82|574.66|570.66|29
1623172570000|2021-06-08 17:16:10|574.67|570.67|574.75|570.75|574.79|570.79|574.59|570.59|26
1623172580000|2021-06-08 17:16:20|574.76|570.76|574.15|570.15|574.76|570.76|574.08|570.08|33
1623172590000|2021-06-08 17:16:30|574.11|570.11|574.21|570.21|574.21|570.21|574.07|570.07|33
1623172600000|2021-06-08 17:16:40|574.22|570.22|574.19|570.19|574.28|570.28|574.19|570.19|26
1623172610000|2021-06-08 17:16:50|574.2|570.2|574.16|570.16|574.2|570.2|573.88|569.88|32
1623172620000|2021-06-08 17:17:00|574.08|570.08|574.04|570.04|574.11|570.11|573.89|569.89|32
1623172630000|2021-06-08 17:17:10|574.03|570.03|573.79|569.79|574.03|570.03|573.67|569.67|29
1623172640000|2021-06-08 17:17:20|573.81|569.81|574.2|570.2|574.2|570.2|573.67|569.67|31
1623172650000|2021-06-08 17:17:30|574.21|570.21|574.13|570.13|574.27|570.27|573.9|569.9|33
1623172660000|2021-06-08 17:17:40|574.1|570.1|573.7|569.7|574.1|570.1|573.6|569.6|26
1623172670000|2021-06-08 17:17:50|573.74|569.74|573.83|569.83|574.07|570.07|573.74|569.74|29
1623172680000|2021-06-08 17:18:00|573.77|569.77|573.82|569.82|573.85|569.85|573.58|569.58|27
1623172690000|2021-06-08 17:18:10|573.83|569.83|573.76|569.76|573.83|569.83|573.51|569.51|34
1623172700000|2021-06-08 17:18:20|573.75|569.75|573.59|569.59|573.75|569.75|573.56|569.56|24
1623172710000|2021-06-08 17:18:30|573.58|569.58|573.4|569.4|573.62|569.62|573.4|569.4|22
1623172720000|2021-06-08 17:18:40|573.43|569.43|573.4|569.4|573.52|569.52|573.4|569.4|20
1623172730000|2021-06-08 17:18:50|573.41|569.41|573.23|569.23|573.41|569.41|573.2|569.2|19
1623172740000|2021-06-08 17:19:00|573.2|569.2|572.57|568.57|573.2|569.2|572.57|568.57|33
1623172750000|2021-06-08 17:19:10|572.56|568.56|572.55|568.55|572.56|568.56|572.25|568.25|31
1623172760000|2021-06-08 17:19:20|572.57|568.57|572.63|568.63|572.64|568.64|572.41|568.41|34
1623172770000|2021-06-08 17:19:30|572.64|568.64|572.45|568.45|572.65|568.65|572.43|568.43|22
1623172780000|2021-06-08 17:19:40|572.48|568.48|572.42|568.42|572.59|568.59|572.42|568.42|31
1623172790000|2021-06-08 17:19:50|572.43|568.43|572.34|568.34|572.43|568.43|572.28|568.28|22
1623172800000|2021-06-08 17:20:00|572.33|568.33|572.43|568.43|572.48|568.48|572.16|568.16|22
1623172810000|2021-06-08 17:20:10|572.49|568.49|572.87|568.87|572.94|568.94|572.49|568.49|24
1623172820000|2021-06-08 17:20:20|572.8|568.8|572.44|568.44|572.8|568.8|572.43|568.43|20
1623172830000|2021-06-08 17:20:30|572.45|568.45|572.28|568.28|572.58|568.58|572.28|568.28|24
1623172840000|2021-06-08 17:20:40|572.3|568.3|572.18|568.18|572.57|568.57|572.16|568.16|28
1623172850000|2021-06-08 17:20:50|572.21|568.21|572.41|568.41|572.72|568.72|572.18|568.18|19
1623172860000|2021-06-08 17:21:00|572.42|568.42|572.78|568.78|572.79|568.79|572.39|568.39|22
1623172870000|2021-06-08 17:21:10|572.76|568.76|573.04|569.04|573.04|569.04|572.7|568.7|17
1623172880000|2021-06-08 17:21:20|573.03|569.03|572.98|568.98|573.07|569.07|572.98|568.98|9
1623172890000|2021-06-08 17:21:30|572.95|568.95|572.83|568.83|572.95|568.95|572.74|568.74|26
1623172900000|2021-06-08 17:21:40|572.82|568.82|572.22|568.22|572.83|568.83|572.22|568.22|20
1623172910000|2021-06-08 17:21:50|572.23|568.23|572.24|568.24|572.3|568.3|572.21|568.21|24
1623172920000|2021-06-08 17:22:00|572.25|568.25|572.35|568.35|572.57|568.57|572.25|568.25|26
1623172930000|2021-06-08 17:22:10|572.33|568.33|572.3|568.3|572.34|568.34|572.13|568.13|21
1623172940000|2021-06-08 17:22:20|572.37|568.37|572.4|568.4|572.52|568.52|572.36|568.36|27
1623172950000|2021-06-08 17:22:30|572.39|568.39|572.43|568.43|572.47|568.47|572.25|568.25|25
1623172960000|2021-06-08 17:22:40|572.44|568.44|572.41|568.41|572.46|568.46|572.38|568.38|24
1623172970000|2021-06-08 17:22:50|572.4|568.4|572.43|568.43|572.44|568.44|572.37|568.37|19
1623172980000|2021-06-08 17:23:00|572.45|568.45|572.59|568.59|572.78|568.78|572.44|568.44|25
1623172990000|2021-06-08 17:23:10|572.64|568.64|572.9|568.9|572.91|568.91|572.58|568.58|18
1623173000000|2021-06-08 17:23:20|572.89|568.89|572.84|568.84|572.9|568.9|572.84|568.84|20
1623173010000|2021-06-08 17:23:30|572.83|568.83|572.68|568.68|572.83|568.83|572.65|568.65|20
1623173020000|2021-06-08 17:23:40|572.66|568.66|572.67|568.67|572.71|568.71|572.65|568.65|18
1623173030000|2021-06-08 17:23:50|572.66|568.66|572.52|568.52|572.72|568.72|572.36|568.36|32
1623173040000|2021-06-08 17:24:00|572.58|568.58|572.53|568.53|572.58|568.58|572.43|568.43|19
1623173050000|2021-06-08 17:24:10|572.47|568.47|572.22|568.22|572.5|568.5|572.22|568.22|22
1623173060000|2021-06-08 17:24:20|572.18|568.18|571.72|567.72|572.18|568.18|571.72|567.72|24
1623173070000|2021-06-08 17:24:30|571.73|567.73|571.52|567.52|571.73|567.73|571.48|567.48|28
1623173080000|2021-06-08 17:24:40|571.5|567.5|570.72|566.72|571.51|567.51|570.71|566.71|31
1623173090000|2021-06-08 17:24:50|570.74|566.74|570.9|566.9|571|567|570.74|566.74|25
1623173100000|2021-06-08 17:25:00|570.89|566.89|571.55|567.55|571.61|567.61|570.89|566.89|24
1623173110000|2021-06-08 17:25:10|571.6|567.6|571.61|567.61|571.69|567.69|571.56|567.56|21
1623173120000|2021-06-08 17:25:20|571.63|567.63|572.02|568.02|572.03|568.03|571.63|567.63|23
1623173130000|2021-06-08 17:25:30|572.03|568.03|571.89|567.89|572.03|568.03|571.88|567.88|14
1623173140000|2021-06-08 17:25:40|571.9|567.9|571.9|567.9|571.91|567.91|571.88|567.88|9
1623173150000|2021-06-08 17:25:50|571.88|567.88|571.7|567.7|571.91|567.91|571.52|567.52|18
1623173160000|2021-06-08 17:26:00|571.73|567.73|572.17|568.17|572.19|568.19|571.73|567.73|18
1623173170000|2021-06-08 17:26:10|572.18|568.18|572.28|568.28|572.48|568.48|572.18|568.18|19
1623173180000|2021-06-08 17:26:20|572.22|568.22|572.37|568.37|572.46|568.46|572.22|568.22|22
1623173190000|2021-06-08 17:26:30|572.38|568.38|572.17|568.17|572.38|568.38|572.06|568.06|22
1623173200000|2021-06-08 17:26:40|572.16|568.16|572.21|568.21|572.3|568.3|572.16|568.16|14
1623173210000|2021-06-08 17:26:50|572.25|568.25|572.45|568.45|572.5|568.5|572.25|568.25|13
1623173220000|2021-06-08 17:27:00|572.31|568.31|572.43|568.43|572.45|568.45|572.27|568.27|19
1623173230000|2021-06-08 17:27:10|572.45|568.45|572.54|568.54|572.57|568.57|572.44|568.44|21
1623173240000|2021-06-08 17:27:20|572.53|568.53|572.67|568.67|572.67|568.67|572.53|568.53|11
1623173250000|2021-06-08 17:27:30|572.66|568.66|572.52|568.52|572.66|568.66|572.51|568.51|17
1623173260000|2021-06-08 17:27:40|572.54|568.54|572.51|568.51|572.66|568.66|572.5|568.5|26
1623173270000|2021-06-08 17:27:50|572.49|568.49|572.39|568.39|572.77|568.77|572.38|568.38|26
1623173280000|2021-06-08 17:28:00|572.4|568.4|572.9|568.9|572.93|568.93|572.39|568.39|22
1623173290000|2021-06-08 17:28:10|572.89|568.89|572.94|568.94|572.94|568.94|572.79|568.79|15
1623173300000|2021-06-08 17:28:20|572.95|568.95|572.94|568.94|572.96|568.96|572.91|568.91|12
1623173310000|2021-06-08 17:28:30|572.93|568.93|572.65|568.65|572.93|568.93|572.65|568.65|28
1623173320000|2021-06-08 17:28:40|572.61|568.61|572.81|568.81|572.83|568.83|572.61|568.61|13
1623173330000|2021-06-08 17:28:50|572.87|568.87|573.26|569.26|573.29|569.29|572.85|568.85|19
1623173340000|2021-06-08 17:29:00|573.27|569.27|573.2|569.2|573.37|569.37|573.2|569.2|20
1623173350000|2021-06-08 17:29:10|573.24|569.24|573.33|569.33|573.34|569.34|573.22|569.22|18
1623173360000|2021-06-08 17:29:20|573.34|569.34|573.56|569.56|573.58|569.58|573.33|569.33|22
1623173370000|2021-06-08 17:29:30|573.55|569.55|573.56|569.56|573.57|569.57|573.53|569.53|11
1623173380000|2021-06-08 17:29:40|573.55|569.55|573.25|569.25|573.55|569.55|573.24|569.24|24
1623173390000|2021-06-08 17:29:50|573.23|569.23|573.17|569.17|573.27|569.27|572.87|568.87|30
1623173400000|2021-06-08 17:30:00|573.16|569.16|573.33|569.33|573.33|569.33|573.15|569.15|23
1623173410000|2021-06-08 17:30:10|573.3|569.3|573.18|569.18|573.3|569.3|573.18|569.18|11
1623173420000|2021-06-08 17:30:20|573.2|569.2|572.73|568.73|573.2|569.2|572.73|568.73|26
1623173430000|2021-06-08 17:30:30|572.74|568.74|572.43|568.43|572.75|568.75|572.37|568.37|29
1623173440000|2021-06-08 17:30:40|572.47|568.47|572.66|568.66|572.71|568.71|572.47|568.47|17
1623173450000|2021-06-08 17:30:50|572.7|568.7|572.75|568.75|572.75|568.75|572.66|568.66|13
1623173460000|2021-06-08 17:31:00|572.76|568.76|572.79|568.79|572.8|568.8|572.75|568.75|8
1623173470000|2021-06-08 17:31:10|572.78|568.78|572.77|568.77|572.89|568.89|572.73|568.73|26
1623173480000|2021-06-08 17:31:20|572.76|568.76|572.87|568.87|572.87|568.87|572.76|568.76|14
1623173490000|2021-06-08 17:31:30|572.92|568.92|573.49|569.49|573.49|569.49|572.91|568.91|17
1623173500000|2021-06-08 17:31:40|573.48|569.48|573.9|569.9|574.05|570.05|573.48|569.48|28
1623173510000|2021-06-08 17:31:50|573.91|569.91|574.26|570.26|574.27|570.27|573.8|569.8|21
1623173520000|2021-06-08 17:32:00|574.38|570.38|575|571|575|571|574.38|570.38|19
1623173530000|2021-06-08 17:32:10|575.06|571.06|575.34|571.34|575.34|571.34|574.95|570.95|25
1623173540000|2021-06-08 17:32:20|575.35|571.35|575.53|571.53|575.53|571.53|575.35|571.35|9
1623173550000|2021-06-08 17:32:30|575.56|571.56|575.65|571.65|575.7|571.7|575.56|571.56|12
1623173560000|2021-06-08 17:32:40|575.66|571.66|575.5|571.5|575.66|571.66|575.5|571.5|8
1623173570000|2021-06-08 17:32:50|575.51|571.51|575.45|571.45|575.51|571.51|575.25|571.25|25
1623173580000|2021-06-08 17:33:00|575.46|571.46|575.58|571.58|575.6|571.6|575.37|571.37|12
1623173590000|2021-06-08 17:33:10|575.61|571.61|575.49|571.49|575.62|571.62|575.48|571.48|19
1623173600000|2021-06-08 17:33:20|575.51|571.51|575.56|571.56|575.56|571.56|575.5|571.5|20
1623173610000|2021-06-08 17:33:30|575.57|571.57|575.27|571.27|575.62|571.62|575.24|571.24|21
1623173620000|2021-06-08 17:33:40|575.26|571.26|575.14|571.14|575.39|571.39|575.08|571.08|30
1623173630000|2021-06-08 17:33:50|575.15|571.15|575.16|571.16|575.25|571.25|575.05|571.05|29
1623173640000|2021-06-08 17:34:00|575.17|571.17|574.85|570.85|575.2|571.2|574.85|570.85|30
1623173650000|2021-06-08 17:34:10|574.67|570.67|574.62|570.62|574.71|570.71|574.14|570.14|34
1623173660000|2021-06-08 17:34:20|574.31|570.31|573.95|569.95|574.41|570.41|573.88|569.88|19
1623173670000|2021-06-08 17:34:30|573.9|569.9|573.71|569.71|574.56|570.56|573.33|569.33|30
1623173680000|2021-06-08 17:34:40|573.69|569.69|573.54|569.54|573.71|569.71|573.51|569.51|21
1623173690000|2021-06-08 17:34:50|573.53|569.53|573.31|569.31|573.53|569.53|573.3|569.3|19
1623173700000|2021-06-08 17:35:00|573.32|569.32|573.36|569.36|573.45|569.45|573.27|569.27|15
1623173710000|2021-06-08 17:35:10|573.32|569.32|572.94|568.94|573.32|569.32|572.94|568.94|20
1623173720000|2021-06-08 17:35:20|572.93|568.93|573.04|569.04|573.1|569.1|572.88|568.88|23
1623173730000|2021-06-08 17:35:30|573.05|569.05|573.39|569.39|573.39|569.39|573.04|569.04|23
1623173740000|2021-06-08 17:35:40|573.45|569.45|573.4|569.4|573.45|569.45|573.39|569.39|12
1623173750000|2021-06-08 17:35:50|573.41|569.41|574.12|570.12|574.12|570.12|573.38|569.38|25
1623173760000|2021-06-08 17:36:00|574.15|570.15|574.75|570.75|574.84|570.84|574.15|570.15|27
1623173770000|2021-06-08 17:36:10|574.74|570.74|574.91|570.91|574.92|570.92|574.74|570.74|18
1623173780000|2021-06-08 17:36:20|574.9|570.9|574.91|570.91|575.01|571.01|574.87|570.87|14
1623173790000|2021-06-08 17:36:30|574.95|570.95|574.94|570.94|575|571|574.91|570.91|10
1623173800000|2021-06-08 17:36:40|574.93|570.93|575.09|571.09|575.12|571.12|574.93|570.93|10
1623173810000|2021-06-08 17:36:50|575.12|571.12|575.12|571.12|575.16|571.16|575.1|571.1|10
1623173820000|2021-06-08 17:37:00|575.13|571.13|575.08|571.08|575.18|571.18|575.08|571.08|21
1623173830000|2021-06-08 17:37:10|575.07|571.07|574.56|570.56|575.07|571.07|574.33|570.33|34
1623173840000|2021-06-08 17:37:20|574.55|570.55|574.26|570.26|574.65|570.65|574.22|570.22|31
1623173850000|2021-06-08 17:37:30|574.24|570.24|574.24|570.24|574.44|570.44|574.18|570.18|27
1623173860000|2021-06-08 17:37:40|574.21|570.21|574.02|570.02|574.21|570.21|573.98|569.98|24
1623173870000|2021-06-08 17:37:50|574.04|570.04|574.18|570.18|574.27|570.27|574.02|570.02|21
1623173880000|2021-06-08 17:38:00|574.21|570.21|574.25|570.25|574.31|570.31|574.19|570.19|19
1623173890000|2021-06-08 17:38:10|574.24|570.24|574.17|570.17|574.24|570.24|574.14|570.14|17
1623173900000|2021-06-08 17:38:20|574.15|570.15|574.1|570.1|574.18|570.18|574.1|570.1|17
1623173910000|2021-06-08 17:38:30|574.08|570.08|573.75|569.75|574.08|570.08|573.75|569.75|25
1623173920000|2021-06-08 17:38:40|573.63|569.63|573.65|569.65|573.66|569.66|573.63|569.63|16
1623173930000|2021-06-08 17:38:50|573.64|569.64|573.46|569.46|573.67|569.67|573.46|569.46|22
1623173940000|2021-06-08 17:39:00|573.45|569.45|573.56|569.56|573.6|569.6|573.3|569.3|14
1623173950000|2021-06-08 17:39:10|573.5|569.5|573.05|569.05|573.5|569.5|573.05|569.05|24
1623173960000|2021-06-08 17:39:20|573.04|569.04|572.98|568.98|573.08|569.08|572.98|568.98|15
1623173970000|2021-06-08 17:39:30|572.96|568.96|572.99|568.99|573.01|569.01|572.91|568.91|25
1623173980000|2021-06-08 17:39:40|572.98|568.98|572.88|568.88|572.99|568.99|572.86|568.86|18
1623173990000|2021-06-08 17:39:50|572.87|568.87|572.59|568.59|572.87|568.87|572.59|568.59|17
1623174000000|2021-06-08 17:40:00|572.6|568.6|573.02|569.02|573.02|569.02|572.59|568.59|22
1623174010000|2021-06-08 17:40:10|573.01|569.01|572.94|568.94|573.01|569.01|572.93|568.93|17
1623174020000|2021-06-08 17:40:20|572.95|568.95|572.92|568.92|572.97|568.97|572.92|568.92|11
1623174030000|2021-06-08 17:40:30|572.99|568.99|573.13|569.13|573.13|569.13|572.98|568.98|8
1623174040000|2021-06-08 17:40:40|573.14|569.14|573.93|569.93|574.26|570.26|573.14|569.14|25
1623174050000|2021-06-08 17:40:50|573.94|569.94|573.88|569.88|573.94|569.94|573.56|569.56|20
1623174060000|2021-06-08 17:41:00|574.1|570.1|574.53|570.53|574.53|570.53|573.94|569.94|23
1623174070000|2021-06-08 17:41:10|574.55|570.55|574.54|570.54|574.66|570.66|574.54|570.54|23
1623174080000|2021-06-08 17:41:20|574.52|570.52|574.49|570.49|574.57|570.57|574.32|570.32|25
1623174090000|2021-06-08 17:41:30|574.48|570.48|574.22|570.22|574.49|570.49|574.21|570.21|24
1623174100000|2021-06-08 17:41:40|574.2|570.2|574.31|570.31|574.31|570.31|574.16|570.16|19
1623174110000|2021-06-08 17:41:50|574.3|570.3|574.25|570.25|574.31|570.31|574.24|570.24|23
1623174120000|2021-06-08 17:42:00|574.24|570.24|574.58|570.58|574.59|570.59|574.24|570.24|23
1623174130000|2021-06-08 17:42:10|574.56|570.56|574.78|570.78|574.79|570.79|574.56|570.56|18
1623174140000|2021-06-08 17:42:20|574.77|570.77|574.71|570.71|574.77|570.77|574.71|570.71|20
1623174150000|2021-06-08 17:42:30|574.72|570.72|574.68|570.68|574.78|570.78|574.66|570.66|13
1623174160000|2021-06-08 17:42:40|574.69|570.69|574.94|570.94|574.96|570.96|574.69|570.69|12
1623174170000|2021-06-08 17:42:50|574.95|570.95|574.93|570.93|574.97|570.97|574.91|570.91|7
1623174180000|2021-06-08 17:43:00|574.94|570.94|574.95|570.95|574.95|570.95|574.94|570.94|4
1623174190000|2021-06-08 17:43:10|574.96|570.96|575.04|571.04|575.06|571.06|574.96|570.96|8
1623174200000|2021-06-08 17:43:20|575.05|571.05|575.04|571.04|575.06|571.06|575.04|571.04|10
1623174210000|2021-06-08 17:43:30|575.08|571.08|575.07|571.07|575.1|571.1|575.07|571.07|10
1623174220000|2021-06-08 17:43:40|575.05|571.05|574.94|570.94|575.05|571.05|574.94|570.94|20
1623174230000|2021-06-08 17:43:50|574.99|570.99|574.57|570.57|575|571|574.57|570.57|20
1623174240000|2021-06-08 17:44:00|574.6|570.6|574.56|570.56|574.61|570.61|574.25|570.25|25
1623174250000|2021-06-08 17:44:10|574.55|570.55|573.99|569.99|574.55|570.55|573.99|569.99|25
1623174260000|2021-06-08 17:44:20|573.98|569.98|573.81|569.81|574.02|570.02|573.74|569.74|23
1623174270000|2021-06-08 17:44:30|573.8|569.8|573.78|569.78|573.85|569.85|573.78|569.78|21
1623174280000|2021-06-08 17:44:40|573.77|569.77|573.44|569.44|573.77|569.77|573.44|569.44|23
1623174290000|2021-06-08 17:44:50|573.43|569.43|572.93|568.93|573.43|569.43|572.92|568.92|27
1623174300000|2021-06-08 17:45:00|572.92|568.92|573.04|569.04|573.1|569.1|572.92|568.92|17
1623174310000|2021-06-08 17:45:10|573.06|569.06|573.22|569.22|573.22|569.22|573.06|569.06|16
1623174320000|2021-06-08 17:45:20|573.21|569.21|573.3|569.3|573.39|569.39|573.21|569.21|11
1623174330000|2021-06-08 17:45:30|573.26|569.26|573.62|569.62|573.66|569.66|573.26|569.26|21
1623174340000|2021-06-08 17:45:40|573.65|569.65|574.52|570.52|574.52|570.52|573.65|569.65|19
1623174350000|2021-06-08 17:45:50|574.71|570.71|575.04|571.04|575.04|571.04|574.71|570.71|22
1623174360000|2021-06-08 17:46:00|575.03|571.03|574.9|570.9|575.14|571.14|574.9|570.9|23
1623174370000|2021-06-08 17:46:10|574.91|570.91|574.76|570.76|574.91|570.91|574.71|570.71|25
1623174380000|2021-06-08 17:46:20|574.77|570.77|574.94|570.94|574.94|570.94|574.77|570.77|24
1623174390000|2021-06-08 17:46:30|574.93|570.93|574.98|570.98|574.98|570.98|574.83|570.83|28
1623174400000|2021-06-08 17:46:40|574.99|570.99|574.93|570.93|574.99|570.99|574.89|570.89|13
1623174410000|2021-06-08 17:46:50|574.92|570.92|574.69|570.69|574.92|570.92|574.69|570.69|19
1623174420000|2021-06-08 17:47:00|574.71|570.71|574.97|570.97|574.97|570.97|574.69|570.69|17
1623174430000|2021-06-08 17:47:10|575|571|574.82|570.82|575.02|571.02|574.8|570.8|12
1623174440000|2021-06-08 17:47:20|574.81|570.81|574.44|570.44|574.81|570.81|574.37|570.37|26
1623174450000|2021-06-08 17:47:30|574.43|570.43|574.16|570.16|574.52|570.52|574.11|570.11|29
1623174460000|2021-06-08 17:47:40|574.22|570.22|574.68|570.68|574.68|570.68|574.15|570.15|28
1623174470000|2021-06-08 17:47:50|574.71|570.71|574.73|570.73|574.75|570.75|574.66|570.66|22
1623174480000|2021-06-08 17:48:00|574.74|570.74|574.92|570.92|574.92|570.92|574.67|570.67|17
1623174490000|2021-06-08 17:48:10|574.91|570.91|575.01|571.01|575.14|571.14|574.91|570.91|27
1623174500000|2021-06-08 17:48:20|575|571|575.42|571.42|575.48|571.48|575|571|27
1623174510000|2021-06-08 17:48:30|575.4|571.4|575.26|571.26|575.41|571.41|575.26|571.26|16
1623174520000|2021-06-08 17:48:40|575.24|571.24|575.08|571.08|575.3|571.3|575.04|571.04|29
1623174530000|2021-06-08 17:48:50|575.07|571.07|575.24|571.24|575.24|571.24|575.05|571.05|18
1623174540000|2021-06-08 17:49:00|575.23|571.23|575.41|571.41|575.43|571.43|575.21|571.21|20
1623174550000|2021-06-08 17:49:10|575.42|571.42|575.37|571.37|575.52|571.52|575.35|571.35|23
1623174560000|2021-06-08 17:49:20|575.41|571.41|575.37|571.37|575.42|571.42|575.34|571.34|15
1623174570000|2021-06-08 17:49:30|575.36|571.36|575.37|571.37|575.39|571.39|575.3|571.3|12
1623174580000|2021-06-08 17:49:40|575.39|571.39|575.34|571.34|575.39|571.39|575.34|571.34|9
1623174590000|2021-06-08 17:49:50|575.33|571.33|575.35|571.35|575.35|571.35|575.27|571.27|13
1623174600000|2021-06-08 17:50:00|575.36|571.36|576.24|572.24|576.24|572.24|575.34|571.34|23
1623174610000|2021-06-08 17:50:10|576.28|572.28|577.4|573.4|577.4|573.4|576.25|572.25|27
1623174620000|2021-06-08 17:50:20|577.41|573.41|577.75|573.75|577.77|573.77|577.41|573.41|19
1623174630000|2021-06-08 17:50:30|577.73|573.73|579.08|575.08|579.08|575.08|577.73|573.73|27
1623174640000|2021-06-08 17:50:40|579.09|575.09|579.2|575.2|579.2|575.2|579.05|575.05|17
1623174650000|2021-06-08 17:50:50|579.21|575.21|579.16|575.16|579.24|575.24|579.01|575.01|23
1623174660000|2021-06-08 17:51:00|579.17|575.17|579.07|575.07|579.38|575.38|579.07|575.07|18
1623174670000|2021-06-08 17:51:10|579.03|575.03|578.77|574.77|579.03|575.03|578.46|574.46|31
1623174680000|2021-06-08 17:51:20|578.76|574.76|579|575|579.35|575.35|578.74|574.74|31
1623174690000|2021-06-08 17:51:30|578.99|574.99|578.64|574.64|578.99|574.99|578.62|574.62|27
1623174700000|2021-06-08 17:51:40|578.56|574.56|578.42|574.42|578.6|574.6|578.38|574.38|34
1623174710000|2021-06-08 17:51:50|578.49|574.49|578.4|574.4|578.49|574.49|578.27|574.27|27
1623174720000|2021-06-08 17:52:00|578.39|574.39|578.44|574.44|578.49|574.49|578.39|574.39|21
1623174730000|2021-06-08 17:52:10|578.43|574.43|577.79|573.79|578.44|574.44|577.71|573.71|30
1623174740000|2021-06-08 17:52:20|577.93|573.93|577.64|573.64|577.93|573.93|577.5|573.5|18
1623174750000|2021-06-08 17:52:30|577.65|573.65|577.98|573.98|578.07|574.07|577.63|573.63|23
1623174760000|2021-06-08 17:52:40|577.97|573.97|577.97|573.97|577.97|573.97|577.89|573.89|16
1623174770000|2021-06-08 17:52:50|577.96|573.96|577.95|573.95|578.04|574.04|577.87|573.87|19
1623174780000|2021-06-08 17:53:00|578.01|574.01|578.12|574.12|578.15|574.15|578|574|20
1623174790000|2021-06-08 17:53:10|578.1|574.1|578.1|574.1|578.12|574.12|578.09|574.09|10
1623174800000|2021-06-08 17:53:20|578.04|574.04|577.92|573.92|578.04|574.04|577.88|573.88|24
1623174810000|2021-06-08 17:53:30|577.91|573.91|578.03|574.03|578.03|574.03|577.75|573.75|21
1623174820000|2021-06-08 17:53:40|578.21|574.21|578.45|574.45|578.45|574.45|578.15|574.15|20
1623174830000|2021-06-08 17:53:50|578.43|574.43|578.49|574.49|578.49|574.49|578.37|574.37|14
1623174840000|2021-06-08 17:54:00|578.46|574.46|578.76|574.76|578.76|574.76|578.35|574.35|27
1623174850000|2021-06-08 17:54:10|578.86|574.86|578.81|574.81|578.87|574.87|578.71|574.71|14
1623174860000|2021-06-08 17:54:20|578.82|574.82|578.55|574.55|578.82|574.82|578.43|574.43|26
1623174870000|2021-06-08 17:54:30|578.56|574.56|578.73|574.73|578.77|574.77|578.5|574.5|28
1623174880000|2021-06-08 17:54:40|578.69|574.69|578.68|574.68|578.73|574.73|578.67|574.67|16
1623174890000|2021-06-08 17:54:50|578.69|574.69|578.44|574.44|578.72|574.72|578.43|574.43|23
1623174900000|2021-06-08 17:55:00|578.42|574.42|578.86|574.86|578.86|574.86|578.39|574.39|22
1623174910000|2021-06-08 17:55:10|578.89|574.89|578.69|574.69|579.08|575.08|578.67|574.67|24
1623174920000|2021-06-08 17:55:20|578.57|574.57|578.88|574.88|578.89|574.89|578.57|574.57|27
1623174930000|2021-06-08 17:55:30|578.86|574.86|578.79|574.79|578.86|574.86|578.73|574.73|21
1623174940000|2021-06-08 17:55:40|578.78|574.78|578.62|574.62|578.79|574.79|578.59|574.59|14
1623174950000|2021-06-08 17:55:50|578.61|574.61|578.56|574.56|578.66|574.66|578.56|574.56|17
1623174960000|2021-06-08 17:56:00|578.55|574.55|578.88|574.88|578.94|574.94|578.54|574.54|20
1623174970000|2021-06-08 17:56:10|578.87|574.87|578.97|574.97|578.97|574.97|578.8|574.8|19
1623174980000|2021-06-08 17:56:20|578.98|574.98|579.15|575.15|579.21|575.21|578.97|574.97|25
1623174990000|2021-06-08 17:56:30|579.16|575.16|579.19|575.19|579.24|575.24|579.14|575.14|19
1623175000000|2021-06-08 17:56:40|579.18|575.18|579.21|575.21|579.24|575.24|579.18|575.18|11
1623175010000|2021-06-08 17:56:50|579.19|575.19|579.17|575.17|579.26|575.26|579.09|575.09|19
1623175020000|2021-06-08 17:57:00|579.15|575.15|579.15|575.15|579.16|575.16|579.13|575.13|14
1623175030000|2021-06-08 17:57:10|579.16|575.16|579.15|575.15|579.21|575.21|579.14|575.14|17
1623175040000|2021-06-08 17:57:20|579.16|575.16|579.19|575.19|579.19|575.19|579.15|575.15|11
1623175050000|2021-06-08 17:57:30|579.17|575.17|579.43|575.43|579.44|575.44|579.17|575.17|13
1623175060000|2021-06-08 17:57:40|579.44|575.44|579.43|575.43|579.45|575.45|579.43|575.43|8
1623175070000|2021-06-08 17:57:50|579.44|575.44|579.39|575.39|579.44|575.44|579.38|575.38|12
1623175080000|2021-06-08 17:58:00|579.38|575.38|579.5|575.5|579.58|575.58|579.01|575.01|28
1623175090000|2021-06-08 17:58:10|579.51|575.51|579.46|575.46|579.57|575.57|579.46|575.46|15
1623175100000|2021-06-08 17:58:20|579.45|575.45|579.41|575.41|579.45|575.45|579.29|575.29|21
1623175110000|2021-06-08 17:58:30|579.42|575.42|579.56|575.56|579.61|575.61|579.42|575.42|14
1623175120000|2021-06-08 17:58:40|579.57|575.57|579.58|575.58|579.64|575.64|579.55|575.55|21
1623175130000|2021-06-08 17:58:50|579.56|575.56|580.11|576.11|580.29|576.29|579.53|575.53|27
1623175140000|2021-06-08 17:59:00|580.12|576.12|580.36|576.36|580.37|576.37|580.03|576.03|27
1623175150000|2021-06-08 17:59:10|580.37|576.37|580.55|576.55|580.55|576.55|580.36|576.36|24
1623175160000|2021-06-08 17:59:20|580.61|576.61|580.74|576.74|580.85|576.85|580.61|576.61|27
1623175170000|2021-06-08 17:59:30|580.75|576.75|580.54|576.54|580.75|576.75|580.43|576.43|28
1623175180000|2021-06-08 17:59:40|580.53|576.53|580.48|576.48|580.53|576.53|580.44|576.44|27
1623175190000|2021-06-08 17:59:50|580.45|576.45|580.5|576.5|580.5|576.5|580.44|576.44|20
1623175200000|2021-06-08 18:00:00|580.51|576.51|580.93|576.93|581.14|577.14|580.51|576.51|27
1623175210000|2021-06-08 18:00:10|580.91|576.91|581.61|577.61|581.79|577.79|580.91|576.91|28
1623175220000|2021-06-08 18:00:20|581.58|577.58|581.18|577.18|581.58|577.58|581.16|577.16|33
1623175230000|2021-06-08 18:00:30|581.19|577.19|581.13|577.13|581.21|577.21|580.89|576.89|33
1623175240000|2021-06-08 18:00:40|581.15|577.15|580.78|576.78|581.23|577.23|580.78|576.78|28
1623175250000|2021-06-08 18:00:50|580.79|576.79|580.53|576.53|580.82|576.82|580.53|576.53|24
1623175260000|2021-06-08 18:01:00|580.48|576.48|580.48|576.48|580.5|576.5|580.4|576.4|18
1623175270000|2021-06-08 18:01:10|580.49|576.49|580.71|576.71|580.9|576.9|580.48|576.48|14
1623175280000|2021-06-08 18:01:20|580.9|576.9|581.35|577.35|581.53|577.53|580.9|576.9|31
1623175290000|2021-06-08 18:01:30|581.39|577.39|580.9|576.9|581.39|577.39|580.89|576.89|26
1623175300000|2021-06-08 18:01:40|580.91|576.91|580.99|576.99|580.99|576.99|580.81|576.81|28
1623175310000|2021-06-08 18:01:50|581.02|577.02|581.02|577.02|581.04|577.04|580.97|576.97|25
1623175320000|2021-06-08 18:02:00|580.99|576.99|580.86|576.86|581.1|577.1|580.77|576.77|23
1623175330000|2021-06-08 18:02:10|580.79|576.79|580.7|576.7|580.88|576.88|580.7|576.7|27
1623175340000|2021-06-08 18:02:20|580.63|576.63|580.52|576.52|580.63|576.63|580.28|576.28|25
1623175350000|2021-06-08 18:02:30|580.54|576.54|580.58|576.58|580.59|576.59|580.43|576.43|25
1623175360000|2021-06-08 18:02:40|580.56|576.56|580.8|576.8|580.8|576.8|580.56|576.56|21
1623175370000|2021-06-08 18:02:50|580.77|576.77|580.9|576.9|580.91|576.91|580.75|576.75|23
1623175380000|2021-06-08 18:03:00|580.89|576.89|581.14|577.14|581.14|577.14|580.89|576.89|22
1623175390000|2021-06-08 18:03:10|581.15|577.15|581.1|577.1|581.15|577.15|581.08|577.08|17
1623175400000|2021-06-08 18:03:20|581.09|577.09|581.35|577.35|581.35|577.35|581.09|577.09|23
1623175410000|2021-06-08 18:03:30|581.34|577.34|581.46|577.46|581.47|577.47|581.14|577.14|28
1623175420000|2021-06-08 18:03:40|581.65|577.65|581.59|577.59|581.79|577.79|581.14|577.14|18
1623175430000|2021-06-08 18:03:50|581.85|577.85|581.23|577.23|581.85|577.85|581.14|577.14|29
1623175440000|2021-06-08 18:04:00|581.24|577.24|581.39|577.39|581.6|577.6|581.23|577.23|26
1623175450000|2021-06-08 18:04:10|581.4|577.4|582.29|578.29|582.36|578.36|581.4|577.4|22
1623175460000|2021-06-08 18:04:20|582.48|578.48|582.52|578.52|582.54|578.54|582.37|578.37|25
1623175470000|2021-06-08 18:04:30|582.8|578.8|583.56|579.56|583.78|579.78|582.8|578.8|31
1623175480000|2021-06-08 18:04:40|583.55|579.55|584.42|580.42|584.64|580.64|583.55|579.55|29
1623175490000|2021-06-08 18:04:50|584.44|580.44|584.23|580.23|584.62|580.62|584.1|580.1|34
1623175500000|2021-06-08 18:05:00|584.24|580.24|583.71|579.71|584.25|580.25|583.67|579.67|31
1623175510000|2021-06-08 18:05:10|583.53|579.53|584.11|580.11|584.13|580.13|583.44|579.44|32
1623175520000|2021-06-08 18:05:20|584.21|580.21|584.25|580.25|584.4|580.4|584.21|580.21|30
1623175530000|2021-06-08 18:05:30|584.24|580.24|584.85|580.85|585.14|581.14|584.24|580.24|33
1623175540000|2021-06-08 18:05:40|584.9|580.9|585.86|581.86|586.05|582.05|584.9|580.9|29
1623175550000|2021-06-08 18:05:50|586.01|582.01|585.62|581.62|586.03|582.03|585.56|581.56|28
1623175560000|2021-06-08 18:06:00|585.67|581.67|585.55|581.55|585.67|581.67|585.49|581.49|24
1623175570000|2021-06-08 18:06:10|585.53|581.53|585.05|581.05|585.53|581.53|585.05|581.05|28
1623175580000|2021-06-08 18:06:20|585.01|581.01|585.03|581.03|585.05|581.05|584.75|580.75|31
1623175590000|2021-06-08 18:06:30|585.05|581.05|584.85|580.85|585.1|581.1|584.84|580.84|26
1623175600000|2021-06-08 18:06:40|584.87|580.87|584.87|580.87|584.9|580.9|584.79|580.79|19
1623175610000|2021-06-08 18:06:50|584.86|580.86|584.92|580.92|584.92|580.92|584.84|580.84|18
1623175620000|2021-06-08 18:07:00|584.91|580.91|585.39|581.39|585.41|581.41|584.85|580.85|26
1623175630000|2021-06-08 18:07:10|585.38|581.38|584.96|580.96|585.4|581.4|584.96|580.96|27
1623175640000|2021-06-08 18:07:20|584.92|580.92|584.65|580.65|584.94|580.94|584.61|580.61|24
1623175650000|2021-06-08 18:07:30|584.64|580.64|584.95|580.95|585.02|581.02|584.51|580.51|26
1623175660000|2021-06-08 18:07:40|584.92|580.92|585.18|581.18|585.18|581.18|584.74|580.74|29
1623175670000|2021-06-08 18:07:50|585.17|581.17|585.27|581.27|585.36|581.36|585.17|581.17|17
1623175680000|2021-06-08 18:08:00|585.31|581.31|585.88|581.88|585.88|581.88|585.14|581.14|27
1623175690000|2021-06-08 18:08:10|585.93|581.93|586.63|582.63|586.74|582.74|585.88|581.88|30
1623175700000|2021-06-08 18:08:20|586.64|582.64|587.57|583.57|587.57|583.57|585.87|581.87|31
1623175710000|2021-06-08 18:08:30|587.75|583.75|588.6|584.6|588.6|584.6|587.6|583.6|23
1623175720000|2021-06-08 18:08:40|588.68|584.68|587.92|583.92|589.16|585.16|587.92|583.92|19
1623175730000|2021-06-08 18:08:50|586.91|582.91|587.18|583.18|587.79|583.79|586.91|582.91|36
1623175740000|2021-06-08 18:09:00|587.15|583.15|587.3|583.3|587.66|583.66|587.15|583.15|30
1623175750000|2021-06-08 18:09:10|587.29|583.29|586.82|582.82|587.34|583.34|586.58|582.58|32
1623175760000|2021-06-08 18:09:20|586.83|582.83|586.22|582.22|586.83|582.83|585.82|581.82|36
1623175770000|2021-06-08 18:09:30|586.26|582.26|587.19|583.19|587.19|583.19|586.26|582.26|25
1623175780000|2021-06-08 18:09:40|587.2|583.2|585.69|581.69|587.47|583.47|585.66|581.66|27
1623175790000|2021-06-08 18:09:50|585.63|581.63|586.34|582.34|586.35|582.35|585.63|581.63|30
1623175800000|2021-06-08 18:10:00|586.3|582.3|585.51|581.51|586.39|582.39|585.51|581.51|33
1623175810000|2021-06-08 18:10:10|585.55|581.55|585.64|581.64|585.82|581.82|585.54|581.54|35
1623175820000|2021-06-08 18:10:20|585.58|581.58|585.4|581.4|585.64|581.64|585.29|581.29|28
1623175830000|2021-06-08 18:10:30|585.41|581.41|585.43|581.43|585.68|581.68|585.26|581.26|35
1623175840000|2021-06-08 18:10:40|585.42|581.42|585.23|581.23|585.65|581.65|585.23|581.23|26
1623175850000|2021-06-08 18:10:50|585.21|581.21|585.31|581.31|585.39|581.39|585.21|581.21|32
1623175860000|2021-06-08 18:11:00|585.33|581.33|586.57|582.57|586.73|582.73|585.32|581.32|26
1623175870000|2021-06-08 18:11:10|586.61|582.61|586.73|582.73|586.73|582.73|586.57|582.57|20
1623175880000|2021-06-08 18:11:20|586.79|582.79|587.07|583.07|587.22|583.22|586.79|582.79|25
1623175890000|2021-06-08 18:11:30|587.18|583.18|587.09|583.09|587.29|583.29|587.05|583.05|15
1623175900000|2021-06-08 18:11:40|587.06|583.06|586.62|582.62|587.07|583.07|586.62|582.62|28
1623175910000|2021-06-08 18:11:50|586.61|582.61|586.13|582.13|586.61|582.61|586.08|582.08|28
1623175920000|2021-06-08 18:12:00|586.12|582.12|586.07|582.07|586.12|582.12|585.98|581.98|24
1623175930000|2021-06-08 18:12:10|586.06|582.06|586.2|582.2|586.39|582.39|586.06|582.06|32
1623175940000|2021-06-08 18:12:20|586.21|582.21|585.95|581.95|586.22|582.22|585.82|581.82|25
1623175950000|2021-06-08 18:12:30|585.96|581.96|585.94|581.94|585.98|581.98|585.8|581.8|31
1623175960000|2021-06-08 18:12:40|585.96|581.96|586.6|582.6|586.6|582.6|585.71|581.71|32
1623175970000|2021-06-08 18:12:50|586.57|582.57|586.73|582.73|586.82|582.82|586.52|582.52|28
1623175980000|2021-06-08 18:13:00|586.72|582.72|586.17|582.17|586.72|582.72|586.17|582.17|32
1623175990000|2021-06-08 18:13:10|586.18|582.18|586.3|582.3|586.49|582.49|586.11|582.11|34
1623176000000|2021-06-08 18:13:20|586.28|582.28|586.5|582.5|586.54|582.54|586.24|582.24|21
1623176010000|2021-06-08 18:13:30|586.41|582.41|586.23|582.23|586.45|582.45|586.14|582.14|33
1623176020000|2021-06-08 18:13:40|586.21|582.21|586.51|582.51|586.53|582.53|586.19|582.19|24
1623176030000|2021-06-08 18:13:50|586.5|582.5|587.16|583.16|587.16|583.16|586.5|582.5|25
1623176040000|2021-06-08 18:14:00|587.15|583.15|586.89|582.89|587.15|583.15|586.8|582.8|28
1623176050000|2021-06-08 18:14:10|586.87|582.87|586.75|582.75|586.91|582.91|586.52|582.52|30
1623176060000|2021-06-08 18:14:20|586.74|582.74|587.3|583.3|587.3|583.3|586.66|582.66|29
1623176070000|2021-06-08 18:14:30|587.31|583.31|588.02|584.02|588.04|584.04|587.29|583.29|21
1623176080000|2021-06-08 18:14:40|588.01|584.01|587.98|583.98|588.02|584.02|587.75|583.75|29
1623176090000|2021-06-08 18:14:50|588|584|588.27|584.27|588.27|584.27|587.98|583.98|24
1623176100000|2021-06-08 18:15:00|588.32|584.32|589.19|585.19|589.2|585.2|588.32|584.32|29
1623176110000|2021-06-08 18:15:10|589.2|585.2|589.44|585.44|589.44|585.44|589.19|585.19|25
1623176120000|2021-06-08 18:15:20|589.45|585.45|590.31|586.31|590.47|586.47|589.45|585.45|31
1623176130000|2021-06-08 18:15:30|590.29|586.29|590.29|586.29|590.37|586.37|590.26|586.26|22
1623176140000|2021-06-08 18:15:40|590.28|586.28|589.78|585.78|590.28|586.28|589.62|585.62|20
1623176150000|2021-06-08 18:15:50|589.79|585.79|589.83|585.83|589.87|585.87|589.57|585.57|19
1623176160000|2021-06-08 18:16:00|589.84|585.84|591.42|587.42|591.52|587.52|589.84|585.84|34
1623176170000|2021-06-08 18:16:10|591.5|587.5|591.32|587.32|592.33|588.33|591.1|587.1|36
1623176180000|2021-06-08 18:16:20|591.15|587.15|590.59|586.59|591.43|587.43|590.38|586.38|33
1623176190000|2021-06-08 18:16:30|590.57|586.57|590.49|586.49|590.68|586.68|590.45|586.45|30
1623176200000|2021-06-08 18:16:40|590.5|586.5|590.13|586.13|590.62|586.62|590.13|586.13|26
1623176210000|2021-06-08 18:16:50|589.84|585.84|589.89|585.89|589.89|585.89|589.37|585.37|35
1623176220000|2021-06-08 18:17:00|589.81|585.81|589.23|585.23|590.01|586.01|588.99|584.99|31
1623176230000|2021-06-08 18:17:10|589.17|585.17|589.34|585.34|589.41|585.41|589.17|585.17|28
1623176240000|2021-06-08 18:17:20|589.35|585.35|589.87|585.87|590.08|586.08|589.23|585.23|33
1623176250000|2021-06-08 18:17:30|589.86|585.86|589.57|585.57|589.86|585.86|589.47|585.47|32
1623176260000|2021-06-08 18:17:40|589.54|585.54|589.58|585.58|589.58|585.58|589.08|585.08|29
1623176270000|2021-06-08 18:17:50|589.63|585.63|589.72|585.72|589.72|585.72|589.6|585.6|21
1623176280000|2021-06-08 18:18:00|589.71|585.71|589.57|585.57|589.71|585.71|589.4|585.4|27
1623176290000|2021-06-08 18:18:10|589.58|585.58|589.36|585.36|589.6|585.6|589.31|585.31|26
1623176300000|2021-06-08 18:18:20|589.37|585.37|589.38|585.38|589.38|585.38|589.21|585.21|31
1623176310000|2021-06-08 18:18:30|589.39|585.39|589.5|585.5|589.5|585.5|589.22|585.22|22
1623176320000|2021-06-08 18:18:40|589.48|585.48|589.31|585.31|589.48|585.48|589.31|585.31|23
1623176330000|2021-06-08 18:18:50|589.3|585.3|589.77|585.77|589.88|585.88|589.19|585.19|30
1623176340000|2021-06-08 18:19:00|589.64|585.64|591.3|587.3|591.44|587.44|589.64|585.64|24
1623176350000|2021-06-08 18:19:10|591.34|587.34|590.2|586.2|591.34|587.34|590.09|586.09|35
1623176360000|2021-06-08 18:19:20|590.21|586.21|590.37|586.37|590.55|586.55|590.21|586.21|25
1623176370000|2021-06-08 18:19:30|590.38|586.38|589.87|585.87|590.38|586.38|589.87|585.87|25
1623176380000|2021-06-08 18:19:40|589.82|585.82|589.35|585.35|589.82|585.82|589.3|585.3|32
1623176390000|2021-06-08 18:19:50|589.36|585.36|589.21|585.21|589.48|585.48|589.2|585.2|32
1623176400000|2021-06-08 18:20:00|589.19|585.19|588.78|584.78|589.19|585.19|588.73|584.73|32
1623176410000|2021-06-08 18:20:10|588.79|584.79|588.74|584.74|588.8|584.8|588.73|584.73|17
1623176420000|2021-06-08 18:20:20|588.81|584.81|588.62|584.62|588.81|584.81|588.59|584.59|23
1623176430000|2021-06-08 18:20:30|588.63|584.63|588.59|584.59|588.66|584.66|588.59|584.59|24
1623176440000|2021-06-08 18:20:40|588.6|584.6|588.96|584.96|589.05|585.05|588.49|584.49|27
1623176450000|2021-06-08 18:20:50|589.04|585.04|589.14|585.14|589.26|585.26|588.95|584.95|29
1623176460000|2021-06-08 18:21:00|589.13|585.13|589.08|585.08|589.32|585.32|589.06|585.06|29
1623176470000|2021-06-08 18:21:10|589.09|585.09|589.78|585.78|589.9|585.9|589.06|585.06|26
1623176480000|2021-06-08 18:21:20|589.81|585.81|590.05|586.05|590.07|586.07|589.62|585.62|27
1623176490000|2021-06-08 18:21:30|590.04|586.04|589.26|585.26|590.04|586.04|589.19|585.19|31
1623176500000|2021-06-08 18:21:40|589.25|585.25|589.9|585.9|589.9|585.9|589.25|585.25|29
1623176510000|2021-06-08 18:21:50|589.92|585.92|589.55|585.55|590.08|586.08|589.54|585.54|29
1623176520000|2021-06-08 18:22:00|589.56|585.56|589.9|585.9|589.93|585.93|589.56|585.56|16
1623176530000|2021-06-08 18:22:10|589.91|585.91|590.2|586.2|590.6|586.6|589.91|585.91|31
1623176540000|2021-06-08 18:22:20|590.24|586.24|589.97|585.97|590.24|586.24|589.92|585.92|28
1623176550000|2021-06-08 18:22:30|589.96|585.96|589.76|585.76|590.01|586.01|589.63|585.63|29
1623176560000|2021-06-08 18:22:40|589.72|585.72|589.61|585.61|589.85|585.85|589.6|585.6|26
1623176570000|2021-06-08 18:22:50|589.63|585.63|589.66|585.66|589.69|585.69|589.54|585.54|26
1623176580000|2021-06-08 18:23:00|589.67|585.67|589.8|585.8|590.1|586.1|589.67|585.67|32
1623176590000|2021-06-08 18:23:10|589.86|585.86|589.74|585.74|589.88|585.88|589.74|585.74|22
1623176600000|2021-06-08 18:23:20|589.82|585.82|590.81|586.81|590.9|586.9|589.72|585.72|26
1623176610000|2021-06-08 18:23:30|590.8|586.8|590.16|586.16|590.8|586.8|590.15|586.15|29
1623176620000|2021-06-08 18:23:40|590.14|586.14|590.34|586.34|590.36|586.36|590.13|586.13|28
1623176630000|2021-06-08 18:23:50|590.36|586.36|590.31|586.31|590.37|586.37|590.29|586.29|24
1623176640000|2021-06-08 18:24:00|590.33|586.33|590.27|586.27|590.42|586.42|590.22|586.22|32
1623176650000|2021-06-08 18:24:10|590.22|586.22|590.58|586.58|590.8|586.8|590.21|586.21|29
1623176660000|2021-06-08 18:24:20|590.63|586.63|590.59|586.59|590.63|586.63|590.4|586.4|28
1623176670000|2021-06-08 18:24:30|590.61|586.61|590.91|586.91|590.94|586.94|590.52|586.52|34
1623176680000|2021-06-08 18:24:40|590.92|586.92|590.79|586.79|591.16|587.16|590.7|586.7|33
1623176690000|2021-06-08 18:24:50|590.8|586.8|590.7|586.7|590.98|586.98|590.68|586.68|22
1623176700000|2021-06-08 18:25:00|590.71|586.71|589.91|585.91|590.71|586.71|589.89|585.89|29
1623176710000|2021-06-08 18:25:10|589.89|585.89|589.52|585.52|590.12|586.12|589.52|585.52|31
1623176720000|2021-06-08 18:25:20|589.61|585.61|589.82|585.82|589.9|585.9|589.61|585.61|29
1623176730000|2021-06-08 18:25:30|589.84|585.84|589.85|585.85|589.94|585.94|589.84|585.84|25
1623176740000|2021-06-08 18:25:40|589.8|585.8|589.78|585.78|589.9|585.9|589.76|585.76|23
1623176750000|2021-06-08 18:25:50|589.77|585.77|589.43|585.43|589.77|585.77|589.43|585.43|19
1623176760000|2021-06-08 18:26:00|589.4|585.4|589.37|585.37|589.4|585.4|589.16|585.16|31
1623176770000|2021-06-08 18:26:10|589.36|585.36|589.38|585.38|589.38|585.38|589.32|585.32|15
1623176780000|2021-06-08 18:26:20|589.39|585.39|589.37|585.37|589.41|585.41|589.26|585.26|21
1623176790000|2021-06-08 18:26:30|589.33|585.33|589.36|585.36|589.37|585.37|589.3|585.3|14
1623176800000|2021-06-08 18:26:40|589.35|585.35|589.63|585.63|589.63|585.63|589.35|585.35|22
1623176810000|2021-06-08 18:26:50|589.74|585.74|589.77|585.77|589.92|585.92|589.7|585.7|25
1623176820000|2021-06-08 18:27:00|589.78|585.78|589.77|585.77|589.78|585.78|589.59|585.59|22
1623176830000|2021-06-08 18:27:10|589.78|585.78|589.84|585.84|589.87|585.87|589.76|585.76|11
1623176840000|2021-06-08 18:27:20|589.85|585.85|589.44|585.44|589.85|585.85|589.44|585.44|16
1623176850000|2021-06-08 18:27:30|589.45|585.45|589.36|585.36|589.46|585.46|589.36|585.36|13
1623176860000|2021-06-08 18:27:40|589.37|585.37|589.36|585.36|589.37|585.37|589.35|585.35|6
1623176870000|2021-06-08 18:27:50|589.35|585.35|589.28|585.28|589.35|585.35|589.26|585.26|13
1623176880000|2021-06-08 18:28:00|589.29|585.29|589.46|585.46|589.47|585.47|589.29|585.29|19
1623176890000|2021-06-08 18:28:10|589.43|585.43|589.77|585.77|590.02|586.02|589.43|585.43|24
1623176900000|2021-06-08 18:28:20|589.78|585.78|590.94|586.94|591.06|587.06|589.57|585.57|14
1623176910000|2021-06-08 18:28:30|590.77|586.77|590.56|586.56|590.81|586.81|590.55|586.55|16
1623176920000|2021-06-08 18:28:40|590.53|586.53|590.49|586.49|590.53|586.53|590.47|586.47|10
1623176930000|2021-06-08 18:28:50|590.48|586.48|590.86|586.86|590.88|586.88|590.35|586.35|22
1623176940000|2021-06-08 18:29:00|590.85|586.85|590.21|586.21|590.85|586.85|590.1|586.1|29
1623176950000|2021-06-08 18:29:10|590.22|586.22|589.99|585.99|590.26|586.26|589.99|585.99|20
1623176960000|2021-06-08 18:29:20|589.98|585.98|590.02|586.02|590.09|586.09|589.97|585.97|17
1623176970000|2021-06-08 18:29:30|590|586|589.99|585.99|590.03|586.03|589.92|585.92|26
1623176980000|2021-06-08 18:29:40|590.01|586.01|589.72|585.72|590.02|586.02|589.66|585.66|29
1623176990000|2021-06-08 18:29:50|589.71|585.71|590.03|586.03|590.15|586.15|589.71|585.71|24
1623177000000|2021-06-08 18:30:00|589.97|585.97|589.88|585.88|589.99|585.99|589.87|585.87|23
1623177010000|2021-06-08 18:30:10|589.89|585.89|589.32|585.32|589.9|585.9|589.23|585.23|20
1623177020000|2021-06-08 18:30:20|589.47|585.47|589.53|585.53|589.55|585.55|589.46|585.46|10
1623177030000|2021-06-08 18:30:30|589.51|585.51|589.57|585.57|589.62|585.62|589.51|585.51|21
1623177040000|2021-06-08 18:30:40|589.59|585.59|589.59|585.59|589.59|585.59|589.56|585.56|9
1623177050000|2021-06-08 18:30:50|589.6|585.6|590.23|586.23|590.42|586.42|589.59|585.59|24
1623177060000|2021-06-08 18:31:00|590.22|586.22|590.34|586.34|590.43|586.43|590.18|586.18|14
1623177070000|2021-06-08 18:31:10|590.26|586.26|590.75|586.75|590.8|586.8|590.26|586.26|21
1623177080000|2021-06-08 18:31:20|590.73|586.73|590.21|586.21|590.73|586.73|590.2|586.2|29
1623177090000|2021-06-08 18:31:30|590.23|586.23|589.9|585.9|590.23|586.23|589.9|585.9|26
1623177100000|2021-06-08 18:31:40|589.89|585.89|589.42|585.42|589.89|585.89|589.42|585.42|29
1623177110000|2021-06-08 18:31:50|589.45|585.45|589.42|585.42|589.53|585.53|589.4|585.4|25
1623177120000|2021-06-08 18:32:00|589.41|585.41|589.92|585.92|589.98|585.98|589.4|585.4|21
1623177130000|2021-06-08 18:32:10|589.91|585.91|589.65|585.65|589.92|585.92|589.58|585.58|30
1623177140000|2021-06-08 18:32:20|589.67|585.67|589.59|585.59|589.72|585.72|589.51|585.51|24
1623177150000|2021-06-08 18:32:30|589.6|585.6|589.81|585.81|589.85|585.85|589.58|585.58|22
1623177160000|2021-06-08 18:32:40|589.79|585.79|589.67|585.67|589.85|585.85|589.55|585.55|28
1623177170000|2021-06-08 18:32:50|589.66|585.66|590.55|586.55|590.75|586.75|589.56|585.56|27
1623177180000|2021-06-08 18:33:00|590.53|586.53|590.53|586.53|590.57|586.57|590.53|586.53|15
1623177190000|2021-06-08 18:33:10|590.55|586.55|590.08|586.08|590.55|586.55|590.08|586.08|24
1623177200000|2021-06-08 18:33:20|590.09|586.09|590.22|586.22|590.45|586.45|590.09|586.09|29
1623177210000|2021-06-08 18:33:30|590.24|586.24|589.79|585.79|590.4|586.4|589.79|585.79|25
1623177220000|2021-06-08 18:33:40|589.8|585.8|589.55|585.55|589.8|585.8|589.41|585.41|27
1623177230000|2021-06-08 18:33:50|589.56|585.56|589.54|585.54|589.64|585.64|589.52|585.52|27
1623177240000|2021-06-08 18:34:00|589.55|585.55|589.82|585.82|589.94|585.94|589.49|585.49|31
1623177250000|2021-06-08 18:34:10|589.79|585.79|590.22|586.22|590.32|586.32|589.77|585.77|26
1623177260000|2021-06-08 18:34:20|590.3|586.3|590.07|586.07|590.3|586.3|589.96|585.96|30
1623177270000|2021-06-08 18:34:30|590.12|586.12|590.16|586.16|590.16|586.16|589.98|585.98|18
1623177280000|2021-06-08 18:34:40|590.12|586.12|590.49|586.49|591|587|590.12|586.12|27
1623177290000|2021-06-08 18:34:50|590.48|586.48|591.33|587.33|591.33|587.33|590.35|586.35|30
1623177300000|2021-06-08 18:35:00|591.36|587.36|591|587|591.48|587.48|590.99|586.99|24
1623177310000|2021-06-08 18:35:10|590.94|586.94|590.88|586.88|590.98|586.98|590.66|586.66|30
1623177320000|2021-06-08 18:35:20|590.85|586.85|590.76|586.76|590.9|586.9|590.61|586.61|25
1623177330000|2021-06-08 18:35:30|590.72|586.72|590.5|586.5|590.78|586.78|590.5|586.5|31
1623177340000|2021-06-08 18:35:40|590.49|586.49|590.53|586.53|590.53|586.53|590.48|586.48|17
1623177350000|2021-06-08 18:35:50|590.54|586.54|590.85|586.85|590.87|586.87|590.41|586.41|27
1623177360000|2021-06-08 18:36:00|590.83|586.83|590.39|586.39|590.83|586.83|590.29|586.29|30
1623177370000|2021-06-08 18:36:10|590.36|586.36|590.3|586.3|590.56|586.56|590.29|586.29|27
1623177380000|2021-06-08 18:36:20|590.23|586.23|590.18|586.18|590.32|586.32|590.03|586.03|25
1623177390000|2021-06-08 18:36:30|590.19|586.19|590.41|586.41|590.5|586.5|590.17|586.17|24
1623177400000|2021-06-08 18:36:40|590.45|586.45|590.15|586.15|590.54|586.54|590.15|586.15|24
1623177410000|2021-06-08 18:36:50|590.14|586.14|590.46|586.46|590.46|586.46|590.06|586.06|18
1623177420000|2021-06-08 18:37:00|590.47|586.47|590.34|586.34|590.54|586.54|590.34|586.34|25
1623177430000|2021-06-08 18:37:10|590.35|586.35|590.37|586.37|590.37|586.37|590.3|586.3|10
1623177440000|2021-06-08 18:37:20|590.36|586.36|590.37|586.37|590.37|586.37|590.35|586.35|10
1623177450000|2021-06-08 18:37:30|590.36|586.36|590.79|586.79|591.12|587.12|590.36|586.36|29
1623177460000|2021-06-08 18:37:40|590.83|586.83|591.02|587.02|591.05|587.05|590.8|586.8|17
1623177470000|2021-06-08 18:37:50|591.17|587.17|591.02|587.02|591.6|587.6|591.02|587.02|28
1623177480000|2021-06-08 18:38:00|591.28|587.28|590.75|586.75|591.55|587.55|590.75|586.75|30
1623177490000|2021-06-08 18:38:10|590.78|586.78|590.16|586.16|590.78|586.78|590.16|586.16|28
1623177500000|2021-06-08 18:38:20|590.13|586.13|589.98|585.98|590.16|586.16|589.83|585.83|30
1623177510000|2021-06-08 18:38:30|589.94|585.94|589.98|585.98|590.13|586.13|589.94|585.94|25
1623177520000|2021-06-08 18:38:40|590|586|589.89|585.89|590.05|586.05|589.89|585.89|27
1623177530000|2021-06-08 18:38:50|589.88|585.88|590.09|586.09|590.18|586.18|589.74|585.74|18
1623177540000|2021-06-08 18:39:00|590.1|586.1|590.58|586.58|590.58|586.58|590.03|586.03|24
1623177550000|2021-06-08 18:39:10|590.53|586.53|590.23|586.23|590.54|586.54|590.22|586.22|14
1623177560000|2021-06-08 18:39:20|590.22|586.22|590.34|586.34|590.35|586.35|590.22|586.22|7
1623177570000|2021-06-08 18:39:30|590.35|586.35|590.82|586.82|590.93|586.93|590.35|586.35|23
1623177580000|2021-06-08 18:39:40|590.91|586.91|590.51|586.51|590.91|586.91|590.5|586.5|24
1623177590000|2021-06-08 18:39:50|590.36|586.36|590.49|586.49|590.51|586.51|590.36|586.36|14
1623177600000|2021-06-08 18:40:00|590.41|586.41|590.47|586.47|590.49|586.49|590.39|586.39|13
1623177610000|2021-06-08 18:40:10|590.38|586.38|590.29|586.29|590.38|586.38|590.14|586.14|18
1623177620000|2021-06-08 18:40:20|590.19|586.19|590.33|586.33|590.33|586.33|590.14|586.14|10
1623177630000|2021-06-08 18:40:30|590.36|586.36|590.48|586.48|590.56|586.56|590.33|586.33|14
1623177640000|2021-06-08 18:40:40|590.43|586.43|590.49|586.49|590.58|586.58|590.43|586.43|14
1623177650000|2021-06-08 18:40:50|590.55|586.55|590.85|586.85|590.85|586.85|590.55|586.55|6
1623177660000|2021-06-08 18:41:00|590.84|586.84|591.07|587.07|591.17|587.17|590.81|586.81|15
1623177670000|2021-06-08 18:41:10|591.19|587.19|591.19|587.19|591.19|587.19|591.19|587.19|1
1623177680000|2021-06-08 18:41:20|591.43|587.43|591.21|587.21|591.43|587.43|591.19|587.19|8
1623177690000|2021-06-08 18:41:30|591.23|587.23|591.2|587.2|591.25|587.25|591.19|587.19|16
1623177700000|2021-06-08 18:41:40|591.23|587.23|591.2|587.2|591.23|587.23|591.2|587.2|4
1623177710000|2021-06-08 18:41:50|591.22|587.22|591.22|587.22|591.22|587.22|591.2|587.2|3
1623177720000|2021-06-08 18:42:00|591.21|587.21|591.23|587.23|591.23|587.23|591.21|587.21|5
1623177730000|2021-06-08 18:42:10|591.22|587.22|591.38|587.38|591.46|587.46|591.22|587.22|4
1623177740000|2021-06-08 18:42:20|591.51|587.51|591.31|587.31|591.51|587.51|591.31|587.31|3
1623177750000|2021-06-08 18:42:30|591.3|587.3|591.34|587.34|591.34|587.34|591.29|587.29|15
1623177760000|2021-06-08 18:42:40|591.32|587.32|591.35|587.35|591.46|587.46|591.32|587.32|16
1623177770000|2021-06-08 18:42:50|591.42|587.42|591.58|587.58|591.64|587.64|591.42|587.42|7
1623177780000|2021-06-08 18:43:00|591.71|587.71|591.76|587.76|591.86|587.86|591.71|587.71|20
1623177790000|2021-06-08 18:43:10|591.77|587.77|591.78|587.78|591.85|587.85|591.76|587.76|8
1623177800000|2021-06-08 18:43:20|591.71|587.71|591.09|587.09|591.71|587.71|591.09|587.09|23
1623177810000|2021-06-08 18:43:30|590.7|586.7|590.71|586.71|590.76|586.76|590.68|586.68|9
1623177820000|2021-06-08 18:43:40|590.57|586.57|590.67|586.67|590.68|586.68|590.56|586.56|10
1623177830000|2021-06-08 18:43:50|590.63|586.63|590.59|586.59|590.72|586.72|590.59|586.59|7
1623177840000|2021-06-08 18:44:00|590.56|586.56|590.4|586.4|590.6|586.6|590.35|586.35|12
1623177850000|2021-06-08 18:44:10|590.37|586.37|590.13|586.13|590.42|586.42|590.06|586.06|17
1623177860000|2021-06-08 18:44:20|590.06|586.06|590.14|586.14|590.36|586.36|590.06|586.06|14
1623177870000|2021-06-08 18:44:30|590.1|586.1|590.13|586.13|590.13|586.13|590.03|586.03|16
1623177880000|2021-06-08 18:44:40|590.14|586.14|590.21|586.21|590.28|586.28|590.11|586.11|18
1623177890000|2021-06-08 18:44:50|590.15|586.15|590.13|586.13|590.15|586.15|590.09|586.09|5
1623177900000|2021-06-08 18:45:00|590.15|586.15|590.86|586.86|590.93|586.93|590.11|586.11|11
1623177910000|2021-06-08 18:45:10|591.15|587.15|591.22|587.22|591.37|587.37|591.15|587.15|4
1623177920000|2021-06-08 18:45:20|591.32|587.32|591.64|587.64|591.64|587.64|591.32|587.32|5
1623177930000|2021-06-08 18:45:30|591.62|587.62|592.12|588.12|592.15|588.15|591.62|587.62|17
1623177940000|2021-06-08 18:45:40|592.14|588.14|592.7|588.7|592.7|588.7|591.95|587.95|10
1623177950000|2021-06-08 18:45:50|592.73|588.73|592.6|588.6|592.76|588.76|592.29|588.29|10
1623177960000|2021-06-08 18:46:00|592.29|588.29|592.57|588.57|592.74|588.74|592.29|588.29|7
1623177970000|2021-06-08 18:46:10|592.51|588.51|592.54|588.54|592.54|588.54|592.19|588.19|10
1623177980000|2021-06-08 18:46:20|592.62|588.62|592.19|588.19|592.64|588.64|592.18|588.18|7
1623177990000|2021-06-08 18:46:30|592.45|588.45|592.46|588.46|592.52|588.52|592.45|588.45|7
1623178000000|2021-06-08 18:46:40|592.5|588.5|592.13|588.13|592.51|588.51|592.13|588.13|16
1623178010000|2021-06-08 18:46:50|592.14|588.14|592.14|588.14|592.16|588.16|592.1|588.1|10
1623178020000|2021-06-08 18:47:00|592.15|588.15|592.3|588.3|592.92|588.92|592.14|588.14|21
1623178030000|2021-06-08 18:47:10|592.78|588.78|592.3|588.3|593.19|589.19|592.3|588.3|17
1623178040000|2021-06-08 18:47:20|592.58|588.58|593.1|589.1|593.27|589.27|592.3|588.3|16
1623178050000|2021-06-08 18:47:30|593.07|589.07|592.98|588.98|593.23|589.23|592.98|588.98|10
1623178060000|2021-06-08 18:47:40|592.99|588.99|592.43|588.43|593.02|589.02|592.34|588.34|15
1623178070000|2021-06-08 18:47:50|592.38|588.38|592.54|588.54|592.65|588.65|592.27|588.27|21
1623178080000|2021-06-08 18:48:00|592.53|588.53|592.28|588.28|592.53|588.53|592.21|588.21|26
1623178090000|2021-06-08 18:48:10|592.29|588.29|592.27|588.27|592.34|588.34|592.18|588.18|22
1623178100000|2021-06-08 18:48:20|592.28|588.28|592.18|588.18|592.36|588.36|592.16|588.16|26
1623178110000|2021-06-08 18:48:30|592.17|588.17|591.96|587.96|592.18|588.18|591.86|587.86|33
1623178120000|2021-06-08 18:48:40|592.01|588.01|591.74|587.74|592.09|588.09|591.74|587.74|27
1623178130000|2021-06-08 18:48:50|591.87|587.87|591.76|587.76|592.15|588.15|591.48|587.48|26
1623178140000|2021-06-08 18:49:00|591.72|587.72|592.06|588.06|592.12|588.12|591.62|587.62|26
1623178150000|2021-06-08 18:49:10|591.92|587.92|591.53|587.53|591.92|587.92|591.53|587.53|29
1623178160000|2021-06-08 18:49:20|591.7|587.7|591.35|587.35|591.7|587.7|591.35|587.35|19
1623178170000|2021-06-08 18:49:30|591.37|587.37|591.36|587.36|591.54|587.54|591.31|587.31|24
1623178180000|2021-06-08 18:49:40|591.35|587.35|591.33|587.33|591.43|587.43|591.27|587.27|23
1623178190000|2021-06-08 18:49:50|591.34|587.34|591.95|587.95|591.95|587.95|591.34|587.34|28
1623178200000|2021-06-08 18:50:00|591.96|587.96|591.51|587.51|591.96|587.96|591.5|587.5|35
1623178210000|2021-06-08 18:50:10|591.49|587.49|591.49|587.49|591.84|587.84|591.32|587.32|18
1623178220000|2021-06-08 18:50:20|591.84|587.84|591.54|587.54|591.84|587.84|591.28|587.28|17
1623178230000|2021-06-08 18:50:30|591.53|587.53|591.4|587.4|591.77|587.77|591.36|587.36|28
1623178240000|2021-06-08 18:50:40|591.39|587.39|591.25|587.25|591.42|587.42|590.88|586.88|18
1623178250000|2021-06-08 18:50:50|591.02|587.02|591.33|587.33|591.78|587.78|591.02|587.02|24
1623178260000|2021-06-08 18:51:00|591.34|587.34|591.27|587.27|591.42|587.42|591.21|587.21|24
1623178270000|2021-06-08 18:51:10|591.28|587.28|591.08|587.08|591.41|587.41|591.07|587.07|21
1623178280000|2021-06-08 18:51:20|591.07|587.07|590.87|586.87|591.17|587.17|590.85|586.85|30
1623178290000|2021-06-08 18:51:30|590.88|586.88|590.85|586.85|590.9|586.9|590.76|586.76|23
1623178300000|2021-06-08 18:51:40|590.86|586.86|590.78|586.78|591.05|587.05|590.78|586.78|18
1623178310000|2021-06-08 18:51:50|590.79|586.79|590.97|586.97|591.04|587.04|590.75|586.75|27
1623178320000|2021-06-08 18:52:00|591.11|587.11|591.06|587.06|591.11|587.11|590.82|586.82|23
1623178330000|2021-06-08 18:52:10|591.07|587.07|591.08|587.08|591.08|587.08|590.9|586.9|23
1623178340000|2021-06-08 18:52:20|591.04|587.04|590.92|586.92|591.11|587.11|590.92|586.92|26
1623178350000|2021-06-08 18:52:30|590.91|586.91|590.97|586.97|591.07|587.07|590.91|586.91|12
1623178360000|2021-06-08 18:52:40|591|587|591.31|587.31|591.43|587.43|590.97|586.97|24
1623178370000|2021-06-08 18:52:50|591.34|587.34|591.6|587.6|591.64|587.64|591.33|587.33|24
1623178380000|2021-06-08 18:53:00|591.62|587.62|592.02|588.02|592.15|588.15|591.35|587.35|30
1623178390000|2021-06-08 18:53:10|592.01|588.01|592.41|588.41|592.41|588.41|592.01|588.01|7
1623178400000|2021-06-08 18:53:20|592.34|588.34|592.35|588.35|592.4|588.4|592.19|588.19|21
1623178410000|2021-06-08 18:53:30|592.42|588.42|592.22|588.22|592.42|588.42|592.15|588.15|12
1623178420000|2021-06-08 18:53:40|592.28|588.28|592.56|588.56|592.61|588.61|592.22|588.22|24
1623178430000|2021-06-08 18:53:50|592.57|588.57|592.59|588.59|592.71|588.71|592.49|588.49|21
1623178440000|2021-06-08 18:54:00|592.58|588.58|592.61|588.61|592.75|588.75|592.52|588.52|27
1623178450000|2021-06-08 18:54:10|592.56|588.56|592.13|588.13|592.56|588.56|592.07|588.07|21
1623178460000|2021-06-08 18:54:20|592.16|588.16|592.52|588.52|592.52|588.52|592.09|588.09|18
1623178470000|2021-06-08 18:54:30|592.48|588.48|592.49|588.49|592.5|588.5|592.25|588.25|23
1623178480000|2021-06-08 18:54:40|592.5|588.5|592.01|588.01|592.51|588.51|592|588|21
1623178490000|2021-06-08 18:54:50|591.97|587.97|592.03|588.03|592.08|588.08|591.9|587.9|25
1623178500000|2021-06-08 18:55:00|592.07|588.07|592.17|588.17|592.17|588.17|591.94|587.94|23
1623178510000|2021-06-08 18:55:10|591.67|587.67|591.7|587.7|591.71|587.71|591.62|587.62|9
1623178520000|2021-06-08 18:55:20|591.73|587.73|592.08|588.08|592.1|588.1|591.68|587.68|30
1623178530000|2021-06-08 18:55:30|592.1|588.1|592.14|588.14|592.32|588.32|592.07|588.07|22
1623178540000|2021-06-08 18:55:40|592.22|588.22|591.9|587.9|592.22|588.22|591.89|587.89|22
1623178550000|2021-06-08 18:55:50|592.1|588.1|592.44|588.44|592.44|588.44|591.87|587.87|20
1623178560000|2021-06-08 18:56:00|592.42|588.42|593.14|589.14|593.15|589.15|592.02|588.02|20
1623178570000|2021-06-08 18:56:10|593.29|589.29|593.14|589.14|593.29|589.29|593.13|589.13|10
1623178580000|2021-06-08 18:56:20|593.13|589.13|593.13|589.13|593.15|589.15|593.13|589.13|5
1623178590000|2021-06-08 18:56:30|593.15|589.15|593.6|589.6|593.7|589.7|593.13|589.13|21
1623178600000|2021-06-08 18:56:40|593.63|589.63|593.58|589.58|593.7|589.7|593.45|589.45|16
1623178610000|2021-06-08 18:56:50|593.6|589.6|593.6|589.6|593.85|589.85|593.59|589.59|21
1623178620000|2021-06-08 18:57:00|593.61|589.61|594.82|590.82|595.61|591.61|593.59|589.59|29
1623178630000|2021-06-08 18:57:10|594.81|590.81|594.32|590.32|595.61|591.61|594.1|590.1|25
1623178640000|2021-06-08 18:57:20|594.29|590.29|594.06|590.06|594.29|590.29|593.86|589.86|28
1623178650000|2021-06-08 18:57:30|594.08|590.08|593.96|589.96|594.08|590.08|593.71|589.71|20
1623178660000|2021-06-08 18:57:40|593.91|589.91|593.94|589.94|593.95|589.95|593.76|589.76|21
1623178670000|2021-06-08 18:57:50|594|590|593.86|589.86|594.06|590.06|593.75|589.75|17
1623178680000|2021-06-08 18:58:00|593.84|589.84|593.84|589.84|593.84|589.84|593.54|589.54|7
1623178690000|2021-06-08 18:58:10|593.54|589.54|593.06|589.06|593.84|589.84|592.62|588.62|15
1623178700000|2021-06-08 18:58:20|593.05|589.05|592.01|588.01|593.84|589.84|591.89|587.89|16
1623178710000|2021-06-08 18:58:30|592.03|588.03|591.92|587.92|592.03|588.03|591.73|587.73|9
1623178720000|2021-06-08 18:58:40|591.71|587.71|591.87|587.87|591.92|587.92|591.71|587.71|11
1623178730000|2021-06-08 18:58:50|591.79|587.79|591.72|587.72|591.87|587.87|591.68|587.68|17
1623178740000|2021-06-08 18:59:00|591.87|587.87|592.28|588.28|592.28|588.28|591.72|587.72|22
1623178750000|2021-06-08 18:59:10|592.27|588.27|592.52|588.52|592.52|588.52|592.26|588.26|14
1623178760000|2021-06-08 18:59:20|592.53|588.53|592.32|588.32|592.69|588.69|592.32|588.32|25
1623178770000|2021-06-08 18:59:30|592.33|588.33|592.3|588.3|592.55|588.55|592.29|588.29|32
1623178780000|2021-06-08 18:59:40|592.29|588.29|592.06|588.06|592.29|588.29|592|588|23
1623178790000|2021-06-08 18:59:50|592.07|588.07|591.91|587.91|592.08|588.08|591.69|587.69|25
1623178800000|2021-06-08 19:00:00|592|588|591.89|587.89|592.24|588.24|591.76|587.76|25
1623178810000|2021-06-08 19:00:10|591.96|587.96|591.95|587.95|592.16|588.16|591.72|587.72|31
1623178820000|2021-06-08 19:00:20|591.97|587.97|592.1|588.1|592.21|588.21|591.84|587.84|24
1623178830000|2021-06-08 19:00:30|592.13|588.13|592.03|588.03|592.37|588.37|591.95|587.95|31
1623178840000|2021-06-08 19:00:40|592.05|588.05|591.25|587.25|592.05|588.05|591.25|587.25|26
1623178850000|2021-06-08 19:00:50|591.49|587.49|590.8|586.8|591.49|587.49|590.8|586.8|25
1623178860000|2021-06-08 19:01:00|590.95|586.95|591.36|587.36|591.39|587.39|590.62|586.62|30
1623178870000|2021-06-08 19:01:10|591.33|587.33|591.11|587.11|591.49|587.49|591.05|587.05|21
1623178880000|2021-06-08 19:01:20|591.49|587.49|591.83|587.83|591.86|587.86|590.77|586.77|30
1623178890000|2021-06-08 19:01:30|591.81|587.81|591.85|587.85|592|588|591.76|587.76|24
1623178900000|2021-06-08 19:01:40|591.81|587.81|591.79|587.79|592.06|588.06|591.74|587.74|28
1623178910000|2021-06-08 19:01:50|591.76|587.76|591.08|587.08|591.76|587.76|591.04|587.04|29
1623178920000|2021-06-08 19:02:00|591.07|587.07|591.43|587.43|591.43|587.43|590.87|586.87|21
1623178930000|2021-06-08 19:02:10|591.44|587.44|592.12|588.12|592.12|588.12|591.44|587.44|26
1623178940000|2021-06-08 19:02:20|592.11|588.11|591.42|587.42|592.14|588.14|591.42|587.42|26
1623178950000|2021-06-08 19:02:30|591.43|587.43|591.34|587.34|591.81|587.81|591.25|587.25|26
1623178960000|2021-06-08 19:02:40|591.48|587.48|591.79|587.79|591.79|587.79|591.46|587.46|18
1623178970000|2021-06-08 19:02:50|591.8|587.8|591.62|587.62|592.1|588.1|591.62|587.62|22
1623178980000|2021-06-08 19:03:00|591.63|587.63|592.11|588.11|592.31|588.31|591.63|587.63|22
1623178990000|2021-06-08 19:03:10|592.12|588.12|592.15|588.15|592.58|588.58|592.04|588.04|26
1623179000000|2021-06-08 19:03:20|592.16|588.16|592.58|588.58|592.62|588.62|592.02|588.02|24
1623179010000|2021-06-08 19:03:30|592.4|588.4|591.84|587.84|592.67|588.67|591.84|587.84|15
1623179020000|2021-06-08 19:03:40|592.06|588.06|591.93|587.93|592.06|588.06|591.82|587.82|11
1623179030000|2021-06-08 19:03:50|591.92|587.92|592.13|588.13|592.28|588.28|591.82|587.82|20
1623179040000|2021-06-08 19:04:00|592.15|588.15|592.34|588.34|592.41|588.41|591.97|587.97|17
1623179050000|2021-06-08 19:04:10|592.36|588.36|592.34|588.34|592.37|588.37|592.28|588.28|17
1623179060000|2021-06-08 19:04:20|592.33|588.33|592.3|588.3|592.4|588.4|592.25|588.25|22
1623179070000|2021-06-08 19:04:30|592.32|588.32|592.48|588.48|592.48|588.48|592.24|588.24|11
1623179080000|2021-06-08 19:04:40|592.4|588.4|592.51|588.51|592.54|588.54|592.26|588.26|18
1623179090000|2021-06-08 19:04:50|592.35|588.35|592.41|588.41|592.82|588.82|592.35|588.35|24
1623179100000|2021-06-08 19:05:00|592.4|588.4|591.94|587.94|592.4|588.4|591.91|587.91|26
1623179110000|2021-06-08 19:05:10|591.95|587.95|591.46|587.46|592.15|588.15|591.45|587.45|26
1623179120000|2021-06-08 19:05:20|591.45|587.45|591.14|587.14|591.45|587.45|591.11|587.11|24
1623179130000|2021-06-08 19:05:30|591.13|587.13|590.77|586.77|591.13|587.13|590.77|586.77|29
1623179140000|2021-06-08 19:05:40|590.74|586.74|590.54|586.54|590.82|586.82|590.54|586.54|22
1623179150000|2021-06-08 19:05:50|590.53|586.53|590.99|586.99|590.99|586.99|590.48|586.48|22
1623179160000|2021-06-08 19:06:00|591.04|587.04|591.4|587.4|591.4|587.4|590.54|586.54|13
1623179170000|2021-06-08 19:06:10|591.24|587.24|591.25|587.25|591.35|587.35|591.24|587.24|6
1623179180000|2021-06-08 19:06:20|591.18|587.18|591.22|587.22|591.25|587.25|591.14|587.14|7
1623179190000|2021-06-08 19:06:30|591.23|587.23|591.33|587.33|591.33|587.33|591.19|587.19|7
1623179200000|2021-06-08 19:06:40|591.25|587.25|591.31|587.31|591.34|587.34|591.24|587.24|13
1623179210000|2021-06-08 19:06:50|591.32|587.32|591.32|587.32|591.33|587.33|591.26|587.26|12
1623179220000|2021-06-08 19:07:00|591.3|587.3|591.25|587.25|591.43|587.43|591.25|587.25|10
1623179230000|2021-06-08 19:07:10|591.5|587.5|592.06|588.06|592.27|588.27|591.25|587.25|22
1623179240000|2021-06-08 19:07:20|592.3|588.3|591.76|587.76|592.34|588.34|591.76|587.76|28
1623179250000|2021-06-08 19:07:30|591.75|587.75|591.61|587.61|591.8|587.8|591.51|587.51|23
1623179260000|2021-06-08 19:07:40|591.6|587.6|591.31|587.31|591.6|587.6|591.31|587.31|22
1623179270000|2021-06-08 19:07:50|591.3|587.3|591.7|587.7|591.81|587.81|591.3|587.3|22
1623179280000|2021-06-08 19:08:00|591.64|587.64|592.28|588.28|592.28|588.28|591.64|587.64|8
1623179290000|2021-06-08 19:08:10|592.35|588.35|592.17|588.17|592.5|588.5|592.17|588.17|12
1623179300000|2021-06-08 19:08:20|592.18|588.18|592.06|588.06|592.32|588.32|592.03|588.03|25
1623179310000|2021-06-08 19:08:30|592|588|592.24|588.24|592.32|588.32|592|588|19
1623179320000|2021-06-08 19:08:40|592.37|588.37|592.23|588.23|592.37|588.37|592.2|588.2|18
1623179330000|2021-06-08 19:08:50|592.53|588.53|592.4|588.4|592.53|588.53|592.4|588.4|7
1623179340000|2021-06-08 19:09:00|592.37|588.37|592.53|588.53|592.53|588.53|592.37|588.37|11
1623179350000|2021-06-08 19:09:10|592.55|588.55|592.77|588.77|592.94|588.94|592.55|588.55|15
1623179360000|2021-06-08 19:09:20|592.92|588.92|592.77|588.77|592.92|588.92|592.69|588.69|13
1623179370000|2021-06-08 19:09:30|592.7|588.7|592.8|588.8|592.93|588.93|592.56|588.56|26
1623179380000|2021-06-08 19:09:40|592.79|588.79|592.89|588.89|592.98|588.98|592.78|588.78|11
1623179390000|2021-06-08 19:09:50|592.82|588.82|592.83|588.83|592.84|588.84|592.82|588.82|10
1623179400000|2021-06-08 19:10:00|592.74|588.74|592.5|588.5|592.76|588.76|592.48|588.48|21
1623179410000|2021-06-08 19:10:10|592.52|588.52|592.4|588.4|592.52|588.52|592.3|588.3|29
1623179420000|2021-06-08 19:10:20|592.27|588.27|592.22|588.22|592.4|588.4|592.1|588.1|11
1623179430000|2021-06-08 19:10:30|592.16|588.16|592.03|588.03|592.16|588.16|591.92|587.92|18
1623179440000|2021-06-08 19:10:40|592.07|588.07|592.24|588.24|592.25|588.25|592.07|588.07|16
1623179450000|2021-06-08 19:10:50|592.23|588.23|592.28|588.28|592.28|588.28|592.23|588.23|14
1623179460000|2021-06-08 19:11:00|592.27|588.27|592.41|588.41|592.54|588.54|592.25|588.25|16
1623179470000|2021-06-08 19:11:10|592.47|588.47|592.41|588.41|592.51|588.51|592.39|588.39|16
1623179480000|2021-06-08 19:11:20|592.5|588.5|592.4|588.4|592.51|588.51|592.27|588.27|14
1623179490000|2021-06-08 19:11:30|592.44|588.44|592.17|588.17|592.44|588.44|592.13|588.13|16
1623179500000|2021-06-08 19:11:40|592.21|588.21|592.22|588.22|592.29|588.29|592.07|588.07|15
1623179510000|2021-06-08 19:11:50|592.2|588.2|592.22|588.22|592.22|588.22|592|588|13
1623179520000|2021-06-08 19:12:00|592.33|588.33|591.98|587.98|592.37|588.37|591.98|587.98|19
1623179530000|2021-06-08 19:12:10|591.93|587.93|591.96|587.96|592.2|588.2|591.93|587.93|21
1623179540000|2021-06-08 19:12:20|592.03|588.03|592.1|588.1|592.24|588.24|591.97|587.97|19
1623179550000|2021-06-08 19:12:30|592.09|588.09|592.04|588.04|592.14|588.14|591.92|587.92|19
1623179560000|2021-06-08 19:12:40|591.96|587.96|591.81|587.81|591.98|587.98|591.81|587.81|18
1623179570000|2021-06-08 19:12:50|591.83|587.83|591.95|587.95|591.95|587.95|591.83|587.83|18
1623179580000|2021-06-08 19:13:00|592|588|592.16|588.16|592.16|588.16|591.84|587.84|8
1623179590000|2021-06-08 19:13:10|592.17|588.17|592.3|588.3|592.55|588.55|592.13|588.13|20
1623179600000|2021-06-08 19:13:20|592.52|588.52|592.35|588.35|592.52|588.52|592.21|588.21|17
1623179610000|2021-06-08 19:13:30|592.33|588.33|592.38|588.38|592.43|588.43|592.22|588.22|18
1623179620000|2021-06-08 19:13:40|592.41|588.41|592.29|588.29|592.45|588.45|592.26|588.26|18
1623179630000|2021-06-08 19:13:50|592.28|588.28|592.45|588.45|592.62|588.62|592.28|588.28|18
1623179640000|2021-06-08 19:14:00|592.44|588.44|592.39|588.39|592.46|588.46|592.17|588.17|27
1623179650000|2021-06-08 19:14:10|592.4|588.4|592.37|588.37|592.66|588.66|592.37|588.37|22
1623179660000|2021-06-08 19:14:20|592.38|588.38|592.5|588.5|592.62|588.62|592.38|588.38|15
1623179670000|2021-06-08 19:14:30|592.51|588.51|592.43|588.43|592.86|588.86|592.4|588.4|22
1623179680000|2021-06-08 19:14:40|592.44|588.44|592.36|588.36|592.65|588.65|592.34|588.34|10
1623179690000|2021-06-08 19:14:50|592.37|588.37|592.52|588.52|592.64|588.64|592.37|588.37|13
1623179700000|2021-06-08 19:15:00|592.53|588.53|592.49|588.49|592.56|588.56|592.47|588.47|13
1623179710000|2021-06-08 19:15:10|592.47|588.47|592.62|588.62|592.64|588.64|592.36|588.36|17
1623179720000|2021-06-08 19:15:20|592.6|588.6|592.84|588.84|592.88|588.88|592.6|588.6|19
1623179730000|2021-06-08 19:15:30|592.85|588.85|592.81|588.81|592.86|588.86|592.81|588.81|12
1623179740000|2021-06-08 19:15:40|592.73|588.73|592.62|588.62|592.74|588.74|592.5|588.5|30
1623179750000|2021-06-08 19:15:50|592.61|588.61|592.47|588.47|592.64|588.64|592.47|588.47|21
1623179760000|2021-06-08 19:16:00|592.46|588.46|592.35|588.35|592.48|588.48|592.35|588.35|15
1623179770000|2021-06-08 19:16:10|592.13|588.13|592.41|588.41|592.48|588.48|592.13|588.13|9
1623179780000|2021-06-08 19:16:20|592.42|588.42|592.6|588.6|592.6|588.6|592.42|588.42|18
1623179790000|2021-06-08 19:16:30|592.61|588.61|592.58|588.58|592.63|588.63|592.41|588.41|8
1623179800000|2021-06-08 19:16:40|592.59|588.59|592.62|588.62|592.68|588.68|592.59|588.59|8
1623179810000|2021-06-08 19:16:50|592.61|588.61|592.47|588.47|592.61|588.61|592.47|588.47|15
1623179820000|2021-06-08 19:17:00|592.44|588.44|592.09|588.09|592.44|588.44|592.05|588.05|12
1623179830000|2021-06-08 19:17:10|591.95|587.95|591.95|587.95|592.01|588.01|591.76|587.76|12
1623179840000|2021-06-08 19:17:20|591.85|587.85|591.83|587.83|591.96|587.96|591.83|587.83|7
1623179850000|2021-06-08 19:17:30|591.8|587.8|591.71|587.71|591.84|587.84|591.71|587.71|16
1623179860000|2021-06-08 19:17:40|591.61|587.61|591.83|587.83|591.83|587.83|591.61|587.61|15
1623179870000|2021-06-08 19:17:50|591.72|587.72|591.79|587.79|591.83|587.83|591.72|587.72|7
1623179880000|2021-06-08 19:18:00|591.75|587.75|591.83|587.83|591.88|587.88|591.75|587.75|10
1623179890000|2021-06-08 19:18:10|591.82|587.82|591.86|587.86|591.86|587.86|591.76|587.76|10
1623179900000|2021-06-08 19:18:20|591.87|587.87|592.05|588.05|592.05|588.05|591.83|587.83|19
1623179910000|2021-06-08 19:18:30|591.97|587.97|592|588|592|588|591.92|587.92|16
1623179920000|2021-06-08 19:18:40|591.97|587.97|591.81|587.81|592|588|591.71|587.71|26
1623179930000|2021-06-08 19:18:50|591.84|587.84|592.21|588.21|592.21|588.21|591.84|587.84|24
1623179940000|2021-06-08 19:19:00|592.09|588.09|592.01|588.01|592.24|588.24|592|588|23
1623179950000|2021-06-08 19:19:10|592.05|588.05|592.33|588.33|592.34|588.34|591.99|587.99|23
1623179960000|2021-06-08 19:19:20|592.3|588.3|592.35|588.35|592.35|588.35|592.2|588.2|26
1623179970000|2021-06-08 19:19:30|592.33|588.33|592.31|588.31|592.37|588.37|592.31|588.31|20
1623179980000|2021-06-08 19:19:40|592.34|588.34|592.4|588.4|592.46|588.46|592.29|588.29|15
1623179990000|2021-06-08 19:19:50|592.39|588.39|592.42|588.42|592.58|588.58|592.34|588.34|30
1623180000000|2021-06-08 19:20:00|592.36|588.36|592.23|588.23|592.38|588.38|592.23|588.23|22
1623180010000|2021-06-08 19:20:10|592.16|588.16|592.12|588.12|592.18|588.18|592.03|588.03|20
1623180020000|2021-06-08 19:20:20|592.1|588.1|592.01|588.01|592.11|588.11|592|588|18
1623180030000|2021-06-08 19:20:30|592.02|588.02|591.98|587.98|592.02|588.02|591.92|587.92|20
1623180040000|2021-06-08 19:20:40|591.96|587.96|591.9|587.9|591.96|587.96|591.9|587.9|14
1623180050000|2021-06-08 19:20:50|591.92|587.92|591.88|587.88|591.92|587.92|591.85|587.85|22
1623180060000|2021-06-08 19:21:00|591.87|587.87|591.71|587.71|591.89|587.89|591.58|587.58|29
1623180070000|2021-06-08 19:21:10|591.73|587.73|591.52|587.52|591.74|587.74|591.4|587.4|21
1623180080000|2021-06-08 19:21:20|591.53|587.53|591.5|587.5|591.55|587.55|591.46|587.46|20
1623180090000|2021-06-08 19:21:30|591.68|587.68|591.47|587.47|591.69|587.69|591.47|587.47|18
1623180100000|2021-06-08 19:21:40|591.5|587.5|591.65|587.65|591.65|587.65|591.39|587.39|20
1623180110000|2021-06-08 19:21:50|591.63|587.63|591.53|587.53|591.63|587.63|591.53|587.53|9
1623180120000|2021-06-08 19:22:00|591.49|587.49|591.54|587.54|591.54|587.54|591.47|587.47|10
1623180130000|2021-06-08 19:22:10|591.55|587.55|591.15|587.15|591.56|587.56|591.14|587.14|28
1623180140000|2021-06-08 19:22:20|591.16|587.16|591.14|587.14|591.21|587.21|591.08|587.08|26
1623180150000|2021-06-08 19:22:30|591.15|587.15|591.24|587.24|591.32|587.32|590.85|586.85|35
1623180160000|2021-06-08 19:22:40|591.25|587.25|591.98|587.98|592.01|588.01|591.25|587.25|28
1623180170000|2021-06-08 19:22:50|591.99|587.99|591.94|587.94|592|588|591.75|587.75|22
1623180180000|2021-06-08 19:23:00|591.93|587.93|591.81|587.81|591.95|587.95|591.8|587.8|26
1623180190000|2021-06-08 19:23:10|591.79|587.79|591.68|587.68|591.79|587.79|591.64|587.64|23
1623180200000|2021-06-08 19:23:20|591.67|587.67|591.11|587.11|591.68|587.68|591.11|587.11|32
1623180210000|2021-06-08 19:23:30|591.1|587.1|591.36|587.36|591.43|587.43|591.07|587.07|29
1623180220000|2021-06-08 19:23:40|591.32|587.32|591.37|587.37|591.4|587.4|591.32|587.32|18
1623180230000|2021-06-08 19:23:50|591.4|587.4|591.53|587.53|591.59|587.59|591.37|587.37|14
1623180240000|2021-06-08 19:24:00|591.56|587.56|591.64|587.64|591.66|587.66|591.56|587.56|10
1623180250000|2021-06-08 19:24:10|591.66|587.66|592.01|588.01|592.02|588.02|591.66|587.66|12
1623180260000|2021-06-08 19:24:20|592.05|588.05|591.98|587.98|592.05|588.05|591.92|587.92|21
1623180270000|2021-06-08 19:24:30|592.04|588.04|592.04|588.04|592.07|588.07|591.97|587.97|31
1623180280000|2021-06-08 19:24:40|592.06|588.06|591.99|587.99|592.07|588.07|591.94|587.94|22
1623180290000|2021-06-08 19:24:50|591.88|587.88|592.09|588.09|592.1|588.1|591.88|587.88|19
1623180300000|2021-06-08 19:25:00|592.12|588.12|592.1|588.1|592.18|588.18|592.1|588.1|21
1623180310000|2021-06-08 19:25:10|592.05|588.05|592.07|588.07|592.09|588.09|592.01|588.01|20
1623180320000|2021-06-08 19:25:20|592.08|588.08|592.11|588.11|592.17|588.17|591.57|587.57|30
1623180330000|2021-06-08 19:25:30|592.1|588.1|592.12|588.12|592.12|588.12|592.01|588.01|24
1623180340000|2021-06-08 19:25:40|592.18|588.18|592.16|588.16|592.2|588.2|592.14|588.14|19
1623180350000|2021-06-08 19:25:50|592.17|588.17|592.3|588.3|592.3|588.3|592.17|588.17|3
1623180360000|2021-06-08 19:26:00|592.26|588.26|592.47|588.47|592.47|588.47|592.22|588.22|16
1623180370000|2021-06-08 19:26:10|592.43|588.43|592.75|588.75|592.82|588.82|592.43|588.43|15
1623180380000|2021-06-08 19:26:20|592.68|588.68|592.68|588.68|592.79|588.79|592.68|588.68|11
1623180390000|2021-06-08 19:26:30|592.8|588.8|592.89|588.89|593.09|589.09|592.68|588.68|20
1623180400000|2021-06-08 19:26:40|592.78|588.78|593.4|589.4|593.43|589.43|592.78|588.78|25
1623180410000|2021-06-08 19:26:50|593.41|589.41|593.19|589.19|593.41|589.41|593.05|589.05|24
1623180420000|2021-06-08 19:27:00|593.22|589.22|593.11|589.11|593.22|589.22|593.11|589.11|17
1623180430000|2021-06-08 19:27:10|593.14|589.14|592.65|588.65|593.14|589.14|592.65|588.65|24
1623180440000|2021-06-08 19:27:20|592.63|588.63|592.18|588.18|592.73|588.73|592.12|588.12|24
1623180450000|2021-06-08 19:27:30|592.13|588.13|592.48|588.48|592.48|588.48|592.13|588.13|21
1623180460000|2021-06-08 19:27:40|592.49|588.49|592.24|588.24|592.49|588.49|592.12|588.12|27
1623180470000|2021-06-08 19:27:50|592.22|588.22|592.31|588.31|592.31|588.31|592.13|588.13|21
1623180480000|2021-06-08 19:28:00|592.3|588.3|590.83|586.83|592.3|588.3|590.69|586.69|32
1623180490000|2021-06-08 19:28:10|590.88|586.88|590.65|586.65|590.89|586.89|590.64|586.64|29
1623180500000|2021-06-08 19:28:20|590.64|586.64|590.77|586.77|590.78|586.78|590.52|586.52|25
1623180510000|2021-06-08 19:28:30|590.73|586.73|590.57|586.57|590.78|586.78|590.37|586.37|26
1623180520000|2021-06-08 19:28:40|590.53|586.53|590.51|586.51|590.56|586.56|590.5|586.5|21
1623180530000|2021-06-08 19:28:50|590.52|586.52|590.52|586.52|590.66|586.66|590.49|586.49|23
1623180540000|2021-06-08 19:29:00|590.53|586.53|590.42|586.42|590.55|586.55|590.41|586.41|25
1623180550000|2021-06-08 19:29:10|590.44|586.44|590.42|586.42|590.46|586.46|590.4|586.4|19
1623180560000|2021-06-08 19:29:20|590.43|586.43|590.35|586.35|590.44|586.44|590.32|586.32|13
1623180570000|2021-06-08 19:29:30|590.36|586.36|590.54|586.54|590.68|586.68|590.35|586.35|18
1623180580000|2021-06-08 19:29:40|590.55|586.55|591.15|587.15|591.15|587.15|590.55|586.55|18
1623180590000|2021-06-08 19:29:50|591.16|587.16|591.17|587.17|591.17|587.17|591.09|587.09|24
1623180600000|2021-06-08 19:30:00|591.18|587.18|591.22|587.22|591.61|587.61|591.17|587.17|24
1623180610000|2021-06-08 19:30:10|591.42|587.42|592.69|588.69|592.69|588.69|591.22|587.22|21
1623180620000|2021-06-08 19:30:20|592.79|588.79|592.45|588.45|592.86|588.86|592.08|588.08|29
1623180630000|2021-06-08 19:30:30|592.44|588.44|592.65|588.65|592.68|588.68|592.36|588.36|24
1623180640000|2021-06-08 19:30:40|592.72|588.72|592.31|588.31|592.82|588.82|592.26|588.26|31
1623180650000|2021-06-08 19:30:50|592.4|588.4|592.6|588.6|592.69|588.69|592.4|588.4|28
1623180660000|2021-06-08 19:31:00|592.64|588.64|592.8|588.8|592.9|588.9|592.61|588.61|24
1623180670000|2021-06-08 19:31:10|592.86|588.86|592.87|588.87|593.01|589.01|592.81|588.81|19
1623180680000|2021-06-08 19:31:20|592.84|588.84|592.53|588.53|592.86|588.86|592.52|588.52|28
1623180690000|2021-06-08 19:31:30|592.52|588.52|592.6|588.6|592.63|588.63|592.49|588.49|21
1623180700000|2021-06-08 19:31:40|592.61|588.61|592.5|588.5|592.67|588.67|592.45|588.45|24
1623180710000|2021-06-08 19:31:50|592.52|588.52|592.6|588.6|592.6|588.6|592.5|588.5|17
1623180720000|2021-06-08 19:32:00|592.62|588.62|592.67|588.67|592.89|588.89|592.54|588.54|26
1623180730000|2021-06-08 19:32:10|592.68|588.68|592.94|588.94|592.94|588.94|592.68|588.68|19
1623180740000|2021-06-08 19:32:20|592.97|588.97|593.12|589.12|593.12|589.12|592.87|588.87|13
1623180750000|2021-06-08 19:32:30|593.09|589.09|592.34|588.34|593.09|589.09|592.33|588.33|32
1623180760000|2021-06-08 19:32:40|592.33|588.33|592.78|588.78|593.03|589.03|592.33|588.33|35
1623180770000|2021-06-08 19:32:50|592.79|588.79|592.52|588.52|592.83|588.83|592.51|588.51|23
1623180780000|2021-06-08 19:33:00|592.51|588.51|592.58|588.58|592.63|588.63|592.51|588.51|25
1623180790000|2021-06-08 19:33:10|592.57|588.57|592.52|588.52|592.58|588.58|592.51|588.51|12
1623180800000|2021-06-08 19:33:20|592.49|588.49|592.13|588.13|592.49|588.49|591.99|587.99|30
1623180810000|2021-06-08 19:33:30|592.1|588.1|592.5|588.5|592.51|588.51|592.1|588.1|25
1623180820000|2021-06-08 19:33:40|592.51|588.51|592.58|588.58|592.61|588.61|592.51|588.51|17
1623180830000|2021-06-08 19:33:50|592.57|588.57|592.53|588.53|592.7|588.7|592.52|588.52|24
1623180840000|2021-06-08 19:34:00|592.54|588.54|592.6|588.6|592.6|588.6|592.45|588.45|24
1623180850000|2021-06-08 19:34:10|592.61|588.61|592.69|588.69|592.79|588.79|592.52|588.52|19
1623180860000|2021-06-08 19:34:20|592.68|588.68|592.84|588.84|592.84|588.84|592.53|588.53|22
1623180870000|2021-06-08 19:34:30|592.8|588.8|592.94|588.94|593.07|589.07|592.8|588.8|11
1623180880000|2021-06-08 19:34:40|592.92|588.92|592.75|588.75|592.95|588.95|592.67|588.67|26
1623180890000|2021-06-08 19:34:50|592.76|588.76|592.71|588.71|592.85|588.85|592.69|588.69|16
1623180900000|2021-06-08 19:35:00|592.7|588.7|592.84|588.84|592.86|588.86|592.7|588.7|23
1623180910000|2021-06-08 19:35:10|592.86|588.86|592.84|588.84|592.92|588.92|592.84|588.84|6
1623180920000|2021-06-08 19:35:20|592.79|588.79|592.68|588.68|592.79|588.79|592.65|588.65|13
1623180930000|2021-06-08 19:35:30|592.69|588.69|592.22|588.22|592.69|588.69|592.21|588.21|22
1623180940000|2021-06-08 19:35:40|592.21|588.21|592.32|588.32|592.32|588.32|592.15|588.15|25
1623180950000|2021-06-08 19:35:50|592.29|588.29|592.37|588.37|592.47|588.47|592.29|588.29|21
1623180960000|2021-06-08 19:36:00|592.38|588.38|592.99|588.99|592.99|588.99|592.38|588.38|31
1623180970000|2021-06-08 19:36:10|593.12|589.12|593.25|589.25|593.29|589.29|593.02|589.02|16
1623180980000|2021-06-08 19:36:20|593.36|589.36|593.23|589.23|593.36|589.36|593|589|26
1623180990000|2021-06-08 19:36:30|592.96|588.96|593.47|589.47|593.54|589.54|592.96|588.96|32
1623181000000|2021-06-08 19:36:40|593.54|589.54|593.91|589.91|594.06|590.06|593.39|589.39|23
1623181010000|2021-06-08 19:36:50|593.88|589.88|593.95|589.95|594.02|590.02|593.39|589.39|26
1623181020000|2021-06-08 19:37:00|593.93|589.93|594.02|590.02|594.04|590.04|593.91|589.91|17
1623181030000|2021-06-08 19:37:10|594.01|590.01|593.55|589.55|594.01|590.01|593.55|589.55|29
1623181040000|2021-06-08 19:37:20|593.56|589.56|593.06|589.06|593.56|589.56|593.03|589.03|24
1623181050000|2021-06-08 19:37:30|593.01|589.01|592.79|588.79|593.11|589.11|592.75|588.75|32
1623181060000|2021-06-08 19:37:40|592.75|588.75|592.17|588.17|592.75|588.75|592.15|588.15|27
1623181070000|2021-06-08 19:37:50|592.26|588.26|592.26|588.26|592.32|588.32|592.19|588.19|25
1623181080000|2021-06-08 19:38:00|592.27|588.27|592.27|588.27|592.28|588.28|592.01|588.01|30
1623181090000|2021-06-08 19:38:10|592.28|588.28|592.28|588.28|592.59|588.59|592.28|588.28|23
1623181100000|2021-06-08 19:38:20|592.27|588.27|592.58|588.58|592.95|588.95|592.27|588.27|23
1623181110000|2021-06-08 19:38:30|592.65|588.65|593.12|589.12|593.18|589.18|592.65|588.65|21
1623181120000|2021-06-08 19:38:40|593.15|589.15|593.32|589.32|593.44|589.44|593.13|589.13|25
1623181130000|2021-06-08 19:38:50|593.31|589.31|593.3|589.3|593.32|589.32|593.11|589.11|26
1623181140000|2021-06-08 19:39:00|593.31|589.31|594.02|590.02|594.02|590.02|593.31|589.31|19
1623181150000|2021-06-08 19:39:10|593.92|589.92|593.83|589.83|594.01|590.01|593.83|589.83|16
1623181160000|2021-06-08 19:39:20|593.84|589.84|593.82|589.82|593.94|589.94|593.74|589.74|19
1623181170000|2021-06-08 19:39:30|593.83|589.83|593.64|589.64|593.83|589.83|593.57|589.57|24
1623181180000|2021-06-08 19:39:40|593.62|589.62|593.7|589.7|593.73|589.73|593.58|589.58|25
1623181190000|2021-06-08 19:39:50|593.71|589.71|593.92|589.92|593.96|589.96|593.59|589.59|26
1623181200000|2021-06-08 19:40:00|593.93|589.93|593.48|589.48|593.93|589.93|593.47|589.47|18
1623181210000|2021-06-08 19:40:10|593.56|589.56|593.46|589.46|593.57|589.57|593.44|589.44|21
1623181220000|2021-06-08 19:40:20|593.45|589.45|593.18|589.18|593.45|589.45|593.18|589.18|27
1623181230000|2021-06-08 19:40:30|593.17|589.17|592.96|588.96|593.17|589.17|592.89|588.89|11
1623181240000|2021-06-08 19:40:40|592.9|588.9|593.13|589.13|593.2|589.2|592.9|588.9|20
1623181250000|2021-06-08 19:40:50|593.15|589.15|593.05|589.05|593.16|589.16|593.05|589.05|16
1623181260000|2021-06-08 19:41:00|593.1|589.1|593.11|589.11|593.19|589.19|593.05|589.05|27
1623181270000|2021-06-08 19:41:10|593.1|589.1|592.89|588.89|593.11|589.11|592.82|588.82|28
1623181280000|2021-06-08 19:41:20|592.9|588.9|592.76|588.76|592.96|588.96|592.76|588.76|24
1623181290000|2021-06-08 19:41:30|592.78|588.78|592.83|588.83|592.83|588.83|592.72|588.72|25
1623181300000|2021-06-08 19:41:40|592.79|588.79|592.76|588.76|592.83|588.83|592.7|588.7|17
1623181310000|2021-06-08 19:41:50|592.7|588.7|592.87|588.87|592.94|588.94|592.7|588.7|17
1623181320000|2021-06-08 19:42:00|592.88|588.88|593.16|589.16|593.26|589.26|592.7|588.7|14
1623181330000|2021-06-08 19:42:10|593.18|589.18|593.16|589.16|593.18|589.18|593.16|589.16|4
1623181340000|2021-06-08 19:42:20|593.19|589.19|593.19|589.19|593.24|589.24|593.15|589.15|18
1623181350000|2021-06-08 19:42:30|593.1|589.1|593.09|589.09|593.1|589.1|593.09|589.09|2
1623181360000|2021-06-08 19:42:40|593.02|589.02|592.71|588.71|593.07|589.07|592.71|588.71|21
1623181370000|2021-06-08 19:42:50|592.74|588.74|592.53|588.53|592.8|588.8|592.53|588.53|18
1623181380000|2021-06-08 19:43:00|592.49|588.49|592.56|588.56|592.58|588.58|592.4|588.4|27
1623181390000|2021-06-08 19:43:10|592.58|588.58|592.54|588.54|592.6|588.6|592.52|588.52|24
1623181400000|2021-06-08 19:43:20|592.52|588.52|592.5|588.5|592.57|588.57|592.42|588.42|24
1623181410000|2021-06-08 19:43:30|592.52|588.52|592.55|588.55|592.56|588.56|592.5|588.5|13
1623181420000|2021-06-08 19:43:40|592.53|588.53|592.69|588.69|592.69|588.69|592.47|588.47|17
1623181430000|2021-06-08 19:43:50|592.65|588.65|593|589|593|589|592.65|588.65|14
1623181440000|2021-06-08 19:44:00|592.98|588.98|592.96|588.96|592.98|588.98|592.95|588.95|14
1623181450000|2021-06-08 19:44:10|592.97|588.97|593.04|589.04|593.1|589.1|592.95|588.95|19
1623181460000|2021-06-08 19:44:20|593.05|589.05|592.98|588.98|593.09|589.09|592.98|588.98|12
1623181470000|2021-06-08 19:44:30|592.95|588.95|592.91|588.91|592.99|588.99|592.91|588.91|4
1623181480000|2021-06-08 19:44:40|592.99|588.99|592.98|588.98|593.01|589.01|592.98|588.98|12
1623181490000|2021-06-08 19:44:50|592.99|588.99|593.09|589.09|593.1|589.1|592.97|588.97|15
1623181500000|2021-06-08 19:45:00|593.08|589.08|593.01|589.01|593.1|589.1|592.96|588.96|20
1623181510000|2021-06-08 19:45:10|592.84|588.84|592.57|588.57|592.86|588.86|592.48|588.48|33
1623181520000|2021-06-08 19:45:20|592.55|588.55|592.71|588.71|592.77|588.77|592.51|588.51|32
1623181530000|2021-06-08 19:45:30|592.68|588.68|592.61|588.61|592.7|588.7|592.51|588.51|21
1623181540000|2021-06-08 19:45:40|592.62|588.62|592.74|588.74|592.89|588.89|592.47|588.47|19
1623181550000|2021-06-08 19:45:50|592.73|588.73|592.75|588.75|592.87|588.87|592.55|588.55|10
1623181560000|2021-06-08 19:46:00|592.78|588.78|592.45|588.45|592.79|588.79|592.45|588.45|20
1623181570000|2021-06-08 19:46:10|592.44|588.44|592.38|588.38|592.53|588.53|592.38|588.38|23
1623181580000|2021-06-08 19:46:20|592.4|588.4|592.38|588.38|592.52|588.52|592.38|588.38|14
1623181590000|2021-06-08 19:46:30|592.34|588.34|592.03|588.03|592.4|588.4|592.01|588.01|25
1623181600000|2021-06-08 19:46:40|592.02|588.02|591.9|587.9|592.06|588.06|591.88|587.88|29
1623181610000|2021-06-08 19:46:50|591.92|587.92|591.95|587.95|591.96|587.96|591.87|587.87|20
1623181620000|2021-06-08 19:47:00|591.96|587.96|592.29|588.29|592.29|588.29|591.94|587.94|18
1623181630000|2021-06-08 19:47:10|592.3|588.3|592.24|588.24|592.38|588.38|592.23|588.23|17
1623181640000|2021-06-08 19:47:20|592.23|588.23|592.01|588.01|592.23|588.23|591.99|587.99|22
1623181650000|2021-06-08 19:47:30|592.05|588.05|592.05|588.05|592.05|588.05|591.99|587.99|14
1623181660000|2021-06-08 19:47:40|592.04|588.04|591.98|587.98|592.06|588.06|591.93|587.93|16
1623181670000|2021-06-08 19:47:50|591.95|587.95|592.01|588.01|592.01|588.01|591.88|587.88|19
1623181680000|2021-06-08 19:48:00|591.99|587.99|591.91|587.91|592.04|588.04|591.89|587.89|17
1623181690000|2021-06-08 19:48:10|591.93|587.93|591.83|587.83|592.01|588.01|591.77|587.77|33
1623181700000|2021-06-08 19:48:20|591.82|587.82|591.43|587.43|591.86|587.86|591.42|587.42|29
1623181710000|2021-06-08 19:48:30|591.42|587.42|591.5|587.5|591.54|587.54|591.37|587.37|21
1623181720000|2021-06-08 19:48:40|591.51|587.51|591.95|587.95|591.95|587.95|591.51|587.51|18
1623181730000|2021-06-08 19:48:50|591.96|587.96|591.9|587.9|591.96|587.96|591.87|587.87|15
1623181740000|2021-06-08 19:49:00|591.91|587.91|592.1|588.1|592.1|588.1|591.82|587.82|23
1623181750000|2021-06-08 19:49:10|592.08|588.08|591.92|587.92|592.1|588.1|591.89|587.89|16
1623181760000|2021-06-08 19:49:20|591.89|587.89|591.9|587.9|591.94|587.94|591.89|587.89|21
1623181770000|2021-06-08 19:49:30|591.93|587.93|592.09|588.09|592.19|588.19|591.93|587.93|20
1623181780000|2021-06-08 19:49:40|592.1|588.1|592.1|588.1|592.11|588.11|592.06|588.06|20
1623181790000|2021-06-08 19:49:50|592.07|588.07|592.36|588.36|592.36|588.36|592.07|588.07|18
1623181800000|2021-06-08 19:50:00|592.35|588.35|592.2|588.2|592.85|588.85|592.1|588.1|27
1623181810000|2021-06-08 19:50:10|592.1|588.1|592.29|588.29|592.37|588.37|592.1|588.1|22
1623181820000|2021-06-08 19:50:20|592.27|588.27|592.1|588.1|592.33|588.33|592.1|588.1|16
1623181830000|2021-06-08 19:50:30|592.15|588.15|592.49|588.49|592.49|588.49|592.15|588.15|7
1623181840000|2021-06-08 19:50:40|592.45|588.45|592.82|588.82|592.82|588.82|592.45|588.45|11
1623181850000|2021-06-08 19:50:50|592.83|588.83|592.93|588.93|592.95|588.95|592.83|588.83|11
1623181860000|2021-06-08 19:51:00|592.94|588.94|593.06|589.06|593.06|589.06|592.93|588.93|12
1623181870000|2021-06-08 19:51:10|593.07|589.07|593.39|589.39|593.57|589.57|593.07|589.07|28
1623181880000|2021-06-08 19:51:20|593.38|589.38|593.26|589.26|593.38|589.38|593.11|589.11|21
1623181890000|2021-06-08 19:51:30|593.29|589.29|593.2|589.2|593.29|589.29|593.17|589.17|16
1623181900000|2021-06-08 19:51:40|593.22|589.22|593.18|589.18|593.22|589.22|593.15|589.15|24
1623181910000|2021-06-08 19:51:50|593.19|589.19|593.17|589.17|593.27|589.27|593.17|589.17|24
1623181920000|2021-06-08 19:52:00|593.19|589.19|592.85|588.85|593.19|589.19|592.75|588.75|22
1623181930000|2021-06-08 19:52:10|592.84|588.84|592.49|588.49|592.86|588.86|592.46|588.46|23
1623181940000|2021-06-08 19:52:20|592.52|588.52|592.54|588.54|592.6|588.6|592.45|588.45|21
1623181950000|2021-06-08 19:52:30|592.68|588.68|592.84|588.84|592.95|588.95|592.68|588.68|24
1623181960000|2021-06-08 19:52:40|592.83|588.83|592.92|588.92|592.92|588.92|592.8|588.8|20
1623181970000|2021-06-08 19:52:50|592.91|588.91|593.03|589.03|593.03|589.03|592.76|588.76|23
1623181980000|2021-06-08 19:53:00|593.04|589.04|592.91|588.91|593.12|589.12|592.9|588.9|22
1623181990000|2021-06-08 19:53:10|592.89|588.89|593.09|589.09|593.11|589.11|592.87|588.87|26
1623182000000|2021-06-08 19:53:20|593.11|589.11|592.97|588.97|593.11|589.11|592.97|588.97|22
1623182010000|2021-06-08 19:53:30|592.87|588.87|593.04|589.04|593.04|589.04|592.87|588.87|28
1623182020000|2021-06-08 19:53:40|593.1|589.1|593.39|589.39|593.48|589.48|593.08|589.08|25
1623182030000|2021-06-08 19:53:50|593.4|589.4|593.42|589.42|593.46|589.46|593.28|589.28|18
1623182040000|2021-06-08 19:54:00|593.38|589.38|593.38|589.38|593.43|589.43|593.34|589.34|15
1623182050000|2021-06-08 19:54:10|593.43|589.43|593.55|589.55|593.62|589.62|593.43|589.43|19
1623182060000|2021-06-08 19:54:20|593.54|589.54|593.19|589.19|593.54|589.54|593.14|589.14|21
1623182070000|2021-06-08 19:54:30|593.22|589.22|593.39|589.39|593.44|589.44|593.14|589.14|16
1623182080000|2021-06-08 19:54:40|593.44|589.44|593.07|589.07|593.45|589.45|593.01|589.01|29
1623182090000|2021-06-08 19:54:50|593.01|589.01|593.09|589.09|593.19|589.19|592.97|588.97|29
1623182100000|2021-06-08 19:55:00|593.13|589.13|593.24|589.24|593.37|589.37|592.97|588.97|21
1623182110000|2021-06-08 19:55:10|593.31|589.31|592.98|588.98|593.31|589.31|592.97|588.97|27
1623182120000|2021-06-08 19:55:20|592.99|588.99|592.98|588.98|593.12|589.12|592.95|588.95|21
1623182130000|2021-06-08 19:55:30|592.96|588.96|592.99|588.99|593.04|589.04|592.96|588.96|15
1623182140000|2021-06-08 19:55:40|593|589|593.49|589.49|593.5|589.5|592.99|588.99|21
1623182150000|2021-06-08 19:55:50|593.51|589.51|593.42|589.42|593.51|589.51|593.4|589.4|20
1623182160000|2021-06-08 19:56:00|593.43|589.43|593.53|589.53|593.53|589.53|593.38|589.38|22
1623182170000|2021-06-08 19:56:10|593.59|589.59|593.47|589.47|593.61|589.61|593.43|589.43|26
1623182180000|2021-06-08 19:56:20|593.48|589.48|593.72|589.72|593.72|589.72|593.43|589.43|24
1623182190000|2021-06-08 19:56:30|593.75|589.75|593.68|589.68|593.75|589.75|593.63|589.63|19
1623182200000|2021-06-08 19:56:40|593.67|589.67|593.86|589.86|593.86|589.86|593.57|589.57|16
1623182210000|2021-06-08 19:56:50|593.85|589.85|593.49|589.49|593.87|589.87|593.49|589.49|25
1623182220000|2021-06-08 19:57:00|593.52|589.52|593.66|589.66|593.75|589.75|593.49|589.49|26
1623182230000|2021-06-08 19:57:10|593.58|589.58|593.08|589.08|593.65|589.65|593.07|589.07|38
1623182240000|2021-06-08 19:57:20|593.07|589.07|593.13|589.13|593.28|589.28|593.07|589.07|22
1623182250000|2021-06-08 19:57:30|593.12|589.12|592.99|588.99|593.3|589.3|592.98|588.98|22
1623182260000|2021-06-08 19:57:40|592.98|588.98|592.99|588.99|593|589|592.97|588.97|20
1623182270000|2021-06-08 19:57:50|592.97|588.97|593.05|589.05|593.12|589.12|592.97|588.97|15
1623182280000|2021-06-08 19:58:00|593.12|589.12|593.15|589.15|593.19|589.19|593.05|589.05|9
1623182290000|2021-06-08 19:58:10|593.14|589.14|593.13|589.13|593.26|589.26|593.13|589.13|13
1623182300000|2021-06-08 19:58:20|593.14|589.14|593.77|589.77|593.78|589.78|593.05|589.05|15
1623182310000|2021-06-08 19:58:30|593.84|589.84|593.8|589.8|593.85|589.85|593.65|589.65|22
1623182320000|2021-06-08 19:58:40|593.75|589.75|593.77|589.77|593.78|589.78|593.56|589.56|14
1623182330000|2021-06-08 19:58:50|593.74|589.74|593.76|589.76|593.8|589.8|593.74|589.74|13
1623182340000|2021-06-08 19:59:00|593.74|589.74|593.72|589.72|593.79|589.79|593.69|589.69|15
1623182350000|2021-06-08 19:59:10|593.77|589.77|593.68|589.68|594.01|590.01|593.68|589.68|23
1623182360000|2021-06-08 19:59:20|593.76|589.76|594.84|590.84|595.11|591.11|593.76|589.76|26
1623182370000|2021-06-08 19:59:30|594.77|590.77|594.23|590.23|594.77|590.77|594.18|590.18|22
1623182380000|2021-06-08 19:59:40|594.2|590.2|594.05|590.05|594.27|590.27|594.04|590.04|30
1623182390000|2021-06-08 19:59:50|594.01|590.01|593.67|589.67|594.01|590.01|593.45|589.45|34
1623182400000|2021-06-08 20:00:00|593.64|589.64|593.66|589.66|593.78|589.78|593.54|589.54|25
1623182410000|2021-06-08 20:00:10|593.77|589.77|593.66|589.66|593.77|589.77|593.66|589.66|13
1623182420000|2021-06-08 20:00:20|593.61|589.61|593.66|589.66|593.69|589.69|593.54|589.54|25
1623182430000|2021-06-08 20:00:30|593.59|589.59|593.49|589.49|593.62|589.62|593.49|589.49|28
1623182440000|2021-06-08 20:00:40|593.48|589.48|593.19|589.19|593.53|589.53|593.19|589.19|29
1623182450000|2021-06-08 20:00:50|593.23|589.23|593.41|589.41|593.42|589.42|593.19|589.19|27
1623182460000|2021-06-08 20:01:00|593.35|589.35|593.33|589.33|593.47|589.47|593.33|589.33|26
1623182470000|2021-06-08 20:01:10|593.31|589.31|592.31|588.31|593.36|589.36|592.28|588.28|29
1623182480000|2021-06-08 20:01:20|592.28|588.28|592.11|588.11|592.36|588.36|591.55|587.55|33
1623182490000|2021-06-08 20:01:30|592.13|588.13|592.15|588.15|592.3|588.3|591.95|587.95|33
1623182500000|2021-06-08 20:01:40|592.11|588.11|592.21|588.21|592.22|588.22|592.1|588.1|14
1623182510000|2021-06-08 20:01:50|592.22|588.22|592.29|588.29|592.37|588.37|592.18|588.18|23
1623182520000|2021-06-08 20:02:00|592.32|588.32|592.03|588.03|592.41|588.41|592.01|588.01|23
1623182530000|2021-06-08 20:02:10|592.05|588.05|592.12|588.12|592.21|588.21|592.05|588.05|22
1623182540000|2021-06-08 20:02:20|592.13|588.13|592.1|588.1|592.13|588.13|592.03|588.03|18
1623182550000|2021-06-08 20:02:30|592.11|588.11|592.61|588.61|592.73|588.73|592.11|588.11|21
1623182560000|2021-06-08 20:02:40|592.9|588.9|592.94|588.94|592.98|588.98|592.83|588.83|17
1623182570000|2021-06-08 20:02:50|592.78|588.78|593.89|589.89|593.95|589.95|592.6|588.6|27
1623182580000|2021-06-08 20:03:00|593.81|589.81|594.6|590.6|594.6|590.6|593.81|589.81|26
1623182590000|2021-06-08 20:03:10|594.62|590.62|596.43|592.43|596.68|592.68|594.62|590.62|33
1623182600000|2021-06-08 20:03:20|596.42|592.42|595.51|591.51|596.42|592.42|595.37|591.37|32
1623182610000|2021-06-08 20:03:30|595.49|591.49|594.56|590.56|595.49|591.49|594.41|590.41|34
1623182620000|2021-06-08 20:03:40|594.7|590.7|594.41|590.41|595.14|591.14|594.2|590.2|27
1623182630000|2021-06-08 20:03:50|594.39|590.39|594.43|590.43|594.49|590.49|594.2|590.2|28
1623182640000|2021-06-08 20:04:00|594.4|590.4|594.22|590.22|594.43|590.43|593.96|589.96|33
1623182650000|2021-06-08 20:04:10|594.21|590.21|594.09|590.09|594.22|590.22|594.05|590.05|24
1623182660000|2021-06-08 20:04:20|594.08|590.08|593.99|589.99|594.24|590.24|593.85|589.85|28
1623182670000|2021-06-08 20:04:30|594.02|590.02|593.82|589.82|594.02|590.02|593.75|589.75|30
1623182680000|2021-06-08 20:04:40|593.81|589.81|593.55|589.55|593.82|589.82|593.53|589.53|24
1623182690000|2021-06-08 20:04:50|593.58|589.58|593.31|589.31|593.7|589.7|593.29|589.29|25
1623182700000|2021-06-08 20:05:00|593.24|589.24|593.4|589.4|593.4|589.4|593.21|589.21|22
1623182710000|2021-06-08 20:05:10|593.35|589.35|593.28|589.28|593.37|589.37|593.15|589.15|23
1623182720000|2021-06-08 20:05:20|593.3|589.3|593.46|589.46|593.53|589.53|593.3|589.3|21
1623182730000|2021-06-08 20:05:30|593.41|589.41|593.29|589.29|593.47|589.47|593.29|589.29|12
1623182740000|2021-06-08 20:05:40|593.3|589.3|593.64|589.64|593.64|589.64|593.29|589.29|21
1623182750000|2021-06-08 20:05:50|593.65|589.65|593.55|589.55|593.65|589.65|593.53|589.53|21
1623182760000|2021-06-08 20:06:00|593.58|589.58|593.92|589.92|594.16|590.16|593.58|589.58|23
1623182770000|2021-06-08 20:06:10|593.89|589.89|594.43|590.43|594.57|590.57|593.72|589.72|27
1623182780000|2021-06-08 20:06:20|594.63|590.63|594.29|590.29|594.87|590.87|594.24|590.24|24
1623182790000|2021-06-08 20:06:30|594.27|590.27|593.88|589.88|594.27|590.27|593.88|589.88|24
1623182800000|2021-06-08 20:06:40|593.94|589.94|593.89|589.89|593.97|589.97|593.75|589.75|17
1623182810000|2021-06-08 20:06:50|593.9|589.9|593.93|589.93|593.96|589.96|593.9|589.9|14
1623182820000|2021-06-08 20:07:00|593.97|589.97|593.3|589.3|593.97|589.97|593.3|589.3|29
1623182830000|2021-06-08 20:07:10|593.36|589.36|593.53|589.53|593.55|589.55|593.36|589.36|22
1623182840000|2021-06-08 20:07:20|593.56|589.56|593.53|589.53|593.56|589.56|593.47|589.47|22
1623182850000|2021-06-08 20:07:30|593.59|589.59|593.86|589.86|593.93|589.93|593.48|589.48|17
1623182860000|2021-06-08 20:07:40|593.84|589.84|593.71|589.71|593.84|589.84|593.69|589.69|21
1623182870000|2021-06-08 20:07:50|593.73|589.73|593.73|589.73|593.77|589.77|593.67|589.67|18
1623182880000|2021-06-08 20:08:00|593.72|589.72|593.83|589.83|593.9|589.9|593.7|589.7|13
1623182890000|2021-06-08 20:08:10|593.86|589.86|594.12|590.12|594.23|590.23|593.86|589.86|18
1623182900000|2021-06-08 20:08:20|594.11|590.11|593.98|589.98|594.17|590.17|593.93|589.93|13
1623182910000|2021-06-08 20:08:30|593.97|589.97|593.89|589.89|593.98|589.98|593.84|589.84|22
1623182920000|2021-06-08 20:08:40|593.88|589.88|593.99|589.99|593.99|589.99|593.85|589.85|26
1623182930000|2021-06-08 20:08:50|593.96|589.96|593.96|589.96|593.99|589.99|593.94|589.94|12
1623182940000|2021-06-08 20:09:00|593.95|589.95|593.7|589.7|593.96|589.96|593.61|589.61|26
1623182950000|2021-06-08 20:09:10|593.69|589.69|593.77|589.77|593.81|589.81|593.69|589.69|20
1623182960000|2021-06-08 20:09:20|593.76|589.76|594.04|590.04|594.04|590.04|593.73|589.73|17
1623182970000|2021-06-08 20:09:30|594.05|590.05|594.01|590.01|594.13|590.13|593.98|589.98|24
1623182980000|2021-06-08 20:09:40|594|590|594.04|590.04|594.04|590.04|593.83|589.83|19
1623182990000|2021-06-08 20:09:50|594.12|590.12|594.26|590.26|594.26|590.26|594.1|590.1|11
1623183000000|2021-06-08 20:10:00|594.25|590.25|594.35|590.35|594.38|590.38|594.25|590.25|18
1623183010000|2021-06-08 20:10:10|594.36|590.36|594.59|590.59|594.59|590.59|594.36|590.36|20
1623183020000|2021-06-08 20:10:20|594.55|590.55|594.82|590.82|594.87|590.87|594.51|590.51|25
1623183030000|2021-06-08 20:10:30|594.8|590.8|595.17|591.17|595.19|591.19|594.74|590.74|26
1623183040000|2021-06-08 20:10:40|595.18|591.18|595.44|591.44|595.45|591.45|595.07|591.07|21
1623183050000|2021-06-08 20:10:50|595.47|591.47|595.34|591.34|595.5|591.5|595.27|591.27|23
1623183060000|2021-06-08 20:11:00|595.33|591.33|594.92|590.92|595.33|591.33|594.87|590.87|29
1623183070000|2021-06-08 20:11:10|594.89|590.89|594.63|590.63|594.91|590.91|594.63|590.63|31
1623183080000|2021-06-08 20:11:20|594.7|590.7|594.79|590.79|594.82|590.82|594.4|590.4|28
1623183090000|2021-06-08 20:11:30|594.76|590.76|594.78|590.78|595.01|591.01|594.76|590.76|31
1623183100000|2021-06-08 20:11:40|594.77|590.77|594.64|590.64|594.81|590.81|594.64|590.64|27
1623183110000|2021-06-08 20:11:50|594.67|590.67|594.76|590.76|594.8|590.8|594.67|590.67|17
1623183120000|2021-06-08 20:12:00|594.72|590.72|594.7|590.7|594.78|590.78|594.7|590.7|15
1623183130000|2021-06-08 20:12:10|594.73|590.73|594.87|590.87|594.95|590.95|594.73|590.73|17
1623183140000|2021-06-08 20:12:20|594.88|590.88|595.19|591.19|595.19|591.19|594.85|590.85|9
1623183150000|2021-06-08 20:12:30|595.21|591.21|595.39|591.39|595.39|591.39|595.21|591.21|17
1623183160000|2021-06-08 20:12:40|595.36|591.36|595.15|591.15|595.38|591.38|595.15|591.15|17
1623183170000|2021-06-08 20:12:50|595.16|591.16|594.6|590.6|595.16|591.16|594.59|590.59|27
1623183180000|2021-06-08 20:13:00|594.59|590.59|594.74|590.74|594.74|590.74|594.58|590.58|28
1623183190000|2021-06-08 20:13:10|594.72|590.72|594.58|590.58|594.76|590.76|594.56|590.56|26
1623183200000|2021-06-08 20:13:20|594.59|590.59|594.63|590.63|594.63|590.63|594.42|590.42|19
1623183210000|2021-06-08 20:13:30|594.64|590.64|594.81|590.81|594.87|590.87|594.63|590.63|16
1623183220000|2021-06-08 20:13:40|594.8|590.8|594.7|590.7|594.83|590.83|594.7|590.7|15
1623183230000|2021-06-08 20:13:50|594.68|590.68|594.4|590.4|594.68|590.68|594.38|590.38|28
1623183240000|2021-06-08 20:14:00|594.24|590.24|594.43|590.43|594.6|590.6|594.24|590.24|34
1623183250000|2021-06-08 20:14:10|594.4|590.4|594.5|590.5|594.75|590.75|594.39|590.39|25
1623183260000|2021-06-08 20:14:20|594.54|590.54|594.34|590.34|594.55|590.55|594.3|590.3|22
1623183270000|2021-06-08 20:14:30|594.35|590.35|594.08|590.08|594.44|590.44|594.01|590.01|26
1623183280000|2021-06-08 20:14:40|594.07|590.07|594.22|590.22|594.22|590.22|594.06|590.06|13
1623183290000|2021-06-08 20:14:50|594.19|590.19|594.28|590.28|594.3|590.3|594.19|590.19|10
1623183300000|2021-06-08 20:15:00|594.32|590.32|593.83|589.83|594.32|590.32|593.77|589.77|22
1623183310000|2021-06-08 20:15:10|594.03|590.03|593.91|589.91|594.04|590.04|593.83|589.83|22
1623183320000|2021-06-08 20:15:20|593.94|589.94|593.96|589.96|593.97|589.97|593.91|589.91|17
1623183330000|2021-06-08 20:15:30|593.94|589.94|593.66|589.66|593.94|589.94|593.62|589.62|29
1623183340000|2021-06-08 20:15:40|593.68|589.68|593.66|589.66|593.7|589.7|593.48|589.48|25
1623183350000|2021-06-08 20:15:50|593.65|589.65|593.55|589.55|593.69|589.69|593.55|589.55|21
1623183360000|2021-06-08 20:16:00|593.52|589.52|592.92|588.92|593.58|589.58|592.8|588.8|30
1623183370000|2021-06-08 20:16:10|592.8|588.8|592.95|588.95|592.95|588.95|592.79|588.79|27
1623183380000|2021-06-08 20:16:20|592.97|588.97|593.03|589.03|593.07|589.07|592.97|588.97|23
1623183390000|2021-06-08 20:16:30|593.05|589.05|593.28|589.28|593.28|589.28|593.01|589.01|23
1623183400000|2021-06-08 20:16:40|593.25|589.25|593.36|589.36|593.36|589.36|593.18|589.18|18
1623183410000|2021-06-08 20:16:50|593.35|589.35|593.22|589.22|593.37|589.37|593.18|589.18|12
1623183420000|2021-06-08 20:17:00|593.21|589.21|593.47|589.47|593.47|589.47|593.2|589.2|27
1623183430000|2021-06-08 20:17:10|593.49|589.49|593.22|589.22|593.8|589.8|593.22|589.22|28
1623183440000|2021-06-08 20:17:20|593.14|589.14|592.91|588.91|593.14|589.14|592.89|588.89|22
1623183450000|2021-06-08 20:17:30|592.9|588.9|592.4|588.4|592.92|588.92|592.4|588.4|29
1623183460000|2021-06-08 20:17:40|592.38|588.38|592.49|588.49|592.5|588.5|592.35|588.35|22
1623183470000|2021-06-08 20:17:50|592.44|588.44|592.58|588.58|592.64|588.64|592.44|588.44|17
1623183480000|2021-06-08 20:18:00|592.6|588.6|592.5|588.5|592.63|588.63|592.49|588.49|22
1623183490000|2021-06-08 20:18:10|592.56|588.56|592.55|588.55|592.58|588.58|592.47|588.47|28
1623183500000|2021-06-08 20:18:20|592.54|588.54|592.77|588.77|592.77|588.77|592.52|588.52|22
1623183510000|2021-06-08 20:18:30|592.78|588.78|592.58|588.58|592.79|588.79|592.58|588.58|18
1623183520000|2021-06-08 20:18:40|592.55|588.55|592.83|588.83|592.86|588.86|592.54|588.54|25
1623183530000|2021-06-08 20:18:50|592.85|588.85|592.95|588.95|592.98|588.98|592.85|588.85|17
1623183540000|2021-06-08 20:19:00|592.94|588.94|592.86|588.86|592.98|588.98|592.86|588.86|20
1623183550000|2021-06-08 20:19:10|592.87|588.87|592.91|588.91|592.91|588.91|592.77|588.77|9
1623183560000|2021-06-08 20:19:20|592.83|588.83|593.15|589.15|593.15|589.15|592.83|588.83|13
1623183570000|2021-06-08 20:19:30|593.09|589.09|593.34|589.34|593.34|589.34|593.09|589.09|20
1623183580000|2021-06-08 20:19:40|593.35|589.35|593.39|589.39|593.39|589.39|593.3|589.3|19
1623183590000|2021-06-08 20:19:50|593.38|589.38|593.42|589.42|593.43|589.43|593.37|589.37|14
1623183600000|2021-06-08 20:20:00|593.43|589.43|593.41|589.41|593.43|589.43|593.41|589.41|3
1623183610000|2021-06-08 20:20:10|593.58|589.58|593.58|589.58|593.58|589.58|593.58|589.58|1
1623183620000|2021-06-08 20:20:20|593.57|589.57|593.58|589.58|593.58|589.58|593.57|589.57|2
1623183630000|2021-06-08 20:20:30|593.54|589.54|593.58|589.58|593.58|589.58|593.36|589.36|10
1623183640000|2021-06-08 20:20:40|593.33|589.33|593.58|589.58|593.58|589.58|593.33|589.33|7
1623183650000|2021-06-08 20:20:50|593.41|589.41|593.29|589.29|593.58|589.58|593.29|589.29|10
1623183660000|2021-06-08 20:21:00|593.3|589.3|593.52|589.52|593.53|589.53|593.29|589.29|16
1623183670000|2021-06-08 20:21:10|593.53|589.53|593.55|589.55|593.56|589.56|593.5|589.5|6
1623183680000|2021-06-08 20:21:20|593.45|589.45|593.34|589.34|593.45|589.45|593.34|589.34|4
1623183690000|2021-06-08 20:21:30|593.36|589.36|593.36|589.36|593.36|589.36|593.19|589.19|10
1623183700000|2021-06-08 20:21:40|593.37|589.37|593.46|589.46|593.51|589.51|593.36|589.36|11
1623183710000|2021-06-08 20:21:50|593.5|589.5|593.56|589.56|593.69|589.69|593.5|589.5|23
1623183720000|2021-06-08 20:22:00|593.57|589.57|593.78|589.78|593.78|589.78|593.55|589.55|14
1623183730000|2021-06-08 20:22:10|593.77|589.77|593.84|589.84|593.87|589.87|593.76|589.76|15
1623183740000|2021-06-08 20:22:20|593.81|589.81|593.44|589.44|593.99|589.99|593.43|589.43|27
1623183750000|2021-06-08 20:22:30|593.42|589.42|593.37|589.37|593.48|589.48|593.32|589.32|22
1623183760000|2021-06-08 20:22:40|593.38|589.38|593.27|589.27|593.47|589.47|593.27|589.27|15
1623183770000|2021-06-08 20:22:50|593.28|589.28|593.05|589.05|593.32|589.32|593.02|589.02|19
1623183780000|2021-06-08 20:23:00|593.06|589.06|593.02|589.02|593.06|589.06|593|589|16
1623183790000|2021-06-08 20:23:10|593.03|589.03|593.15|589.15|593.26|589.26|593.03|589.03|16
1623183800000|2021-06-08 20:23:20|593.13|589.13|593.11|589.11|593.17|589.17|593.07|589.07|21
1623183810000|2021-06-08 20:23:30|593.19|589.19|593.12|589.12|593.22|589.22|593.05|589.05|15
1623183820000|2021-06-08 20:23:40|593.02|589.02|593.13|589.13|593.13|589.13|593.02|589.02|19
1623183830000|2021-06-08 20:23:50|593.12|589.12|593.15|589.15|593.15|589.15|593.08|589.08|14
1623183840000|2021-06-08 20:24:00|593.21|589.21|593.36|589.36|593.4|589.4|593.21|589.21|17
1623183850000|2021-06-08 20:24:10|593.37|589.37|593.72|589.72|593.74|589.74|593.28|589.28|18
1623183860000|2021-06-08 20:24:20|593.8|589.8|593.72|589.72|593.84|589.84|593.72|589.72|9
1623183870000|2021-06-08 20:24:30|593.73|589.73|593.88|589.88|593.88|589.88|593.72|589.72|12
1623183880000|2021-06-08 20:24:40|593.89|589.89|594.45|590.45|594.45|590.45|593.89|589.89|8
1623183890000|2021-06-08 20:24:50|594.47|590.47|594.68|590.68|594.89|590.89|594.37|590.37|23
1623183900000|2021-06-08 20:25:00|594.57|590.57|594.76|590.76|594.84|590.84|594.57|590.57|22
1623183910000|2021-06-08 20:25:10|594.71|590.71|596.02|592.02|596.08|592.08|594.65|590.65|20
1623183920000|2021-06-08 20:25:20|596.04|592.04|596.06|592.06|596.11|592.11|595.99|591.99|29
1623183930000|2021-06-08 20:25:30|596.04|592.04|595.63|591.63|596.08|592.08|595.62|591.62|27
1623183940000|2021-06-08 20:25:40|595.62|591.62|595.96|591.96|595.96|591.96|595.62|591.62|25
1623183950000|2021-06-08 20:25:50|595.95|591.95|596.26|592.26|596.26|592.26|595.95|591.95|27
1623183960000|2021-06-08 20:26:00|596.33|592.33|596.17|592.17|596.34|592.34|596.17|592.17|26
1623183970000|2021-06-08 20:26:10|596.15|592.15|596.53|592.53|596.6|592.6|596.15|592.15|25
1623183980000|2021-06-08 20:26:20|596.54|592.54|596.58|592.58|596.71|592.71|596.49|592.49|30
1623183990000|2021-06-08 20:26:30|596.59|592.59|596.58|592.58|596.59|592.59|596.31|592.31|23
1623184000000|2021-06-08 20:26:40|596.6|592.6|596.72|592.72|596.76|592.76|596.56|592.56|29
1623184010000|2021-06-08 20:26:50|596.71|592.71|596.42|592.42|596.96|592.96|596.42|592.42|33
1623184020000|2021-06-08 20:27:00|596.44|592.44|596.62|592.62|596.7|592.7|596.44|592.44|30
1623184030000|2021-06-08 20:27:10|596.63|592.63|596.69|592.69|596.69|592.69|596.43|592.43|35
1623184040000|2021-06-08 20:27:20|596.67|592.67|596.73|592.73|596.77|592.77|596.44|592.44|35
1623184050000|2021-06-08 20:27:30|596.77|592.77|597.98|593.98|598.14|594.14|596.73|592.73|28
1623184060000|2021-06-08 20:27:40|597.86|593.86|597.89|593.89|597.99|593.99|597.74|593.74|35
1623184070000|2021-06-08 20:27:50|597.92|593.92|598.4|594.4|598.42|594.42|597.8|593.8|25
1623184080000|2021-06-08 20:28:00|598.39|594.39|598.17|594.17|598.65|594.65|598.13|594.13|31
1623184090000|2021-06-08 20:28:10|598.16|594.16|597.66|593.66|598.17|594.17|597.38|593.38|26
1623184100000|2021-06-08 20:28:20|597.65|593.65|598.07|594.07|598.07|594.07|597.57|593.57|34
1623184110000|2021-06-08 20:28:30|598|594|597.96|593.96|598.09|594.09|597.83|593.83|25
1623184120000|2021-06-08 20:28:40|598.11|594.11|598.37|594.37|598.37|594.37|598.1|594.1|25
1623184130000|2021-06-08 20:28:50|598.4|594.4|598.95|594.95|598.95|594.95|598.39|594.39|27
1623184140000|2021-06-08 20:29:00|598.81|594.81|599.78|595.78|599.78|595.78|598.25|594.25|33
1623184150000|2021-06-08 20:29:10|599.77|595.77|599.63|595.63|600.18|596.18|599.51|595.51|34
1623184160000|2021-06-08 20:29:20|599.64|595.64|599.06|595.06|599.68|595.68|599.06|595.06|33
1623184170000|2021-06-08 20:29:30|599.02|595.02|599.17|595.17|599.3|595.3|599.02|595.02|35
1623184180000|2021-06-08 20:29:40|599.23|595.23|599.2|595.2|599.3|595.3|599.16|595.16|32
1623184190000|2021-06-08 20:29:50|599.21|595.21|599.47|595.47|599.53|595.53|599.19|595.19|27
1623184200000|2021-06-08 20:30:00|599.42|595.42|599.01|595.01|599.5|595.5|599|595|33
1623184210000|2021-06-08 20:30:10|599.02|595.02|598.6|594.6|599.02|595.02|598.59|594.59|26
1623184220000|2021-06-08 20:30:20|598.59|594.59|598.29|594.29|598.59|594.59|598.29|594.29|30
1623184230000|2021-06-08 20:30:30|598.26|594.26|598.54|594.54|598.56|594.56|598.26|594.26|25
1623184240000|2021-06-08 20:30:40|598.51|594.51|598.44|594.44|598.7|594.7|598.44|594.44|31
1623184250000|2021-06-08 20:30:50|598.35|594.35|598.53|594.53|598.55|594.55|598.29|594.29|26
1623184260000|2021-06-08 20:31:00|598.55|594.55|598.98|594.98|599.01|595.01|598.48|594.48|25
1623184270000|2021-06-08 20:31:10|598.99|594.99|598.52|594.52|599.06|595.06|598.5|594.5|32
1623184280000|2021-06-08 20:31:20|598.5|594.5|598.72|594.72|598.74|594.74|598.33|594.33|27
1623184290000|2021-06-08 20:31:30|598.67|594.67|598.5|594.5|598.85|594.85|598.5|594.5|35
1623184300000|2021-06-08 20:31:40|598.41|594.41|598.74|594.74|598.76|594.76|598.3|594.3|34
1623184310000|2021-06-08 20:31:50|598.71|594.71|598.25|594.25|598.71|594.71|598.24|594.24|27
1623184320000|2021-06-08 20:32:00|598.27|594.27|598.45|594.45|598.46|594.46|598.15|594.15|36
1623184330000|2021-06-08 20:32:10|598.33|594.33|598.01|594.01|598.38|594.38|598|594|32
1623184340000|2021-06-08 20:32:20|598.03|594.03|597.96|593.96|598.08|594.08|597.88|593.88|27
1623184350000|2021-06-08 20:32:30|597.95|593.95|598.04|594.04|598.04|594.04|597.95|593.95|22
1623184360000|2021-06-08 20:32:40|598.06|594.06|598.23|594.23|598.23|594.23|598.02|594.02|21
1623184370000|2021-06-08 20:32:50|598.37|594.37|598.62|594.62|598.62|594.62|598.37|594.37|29
1623184380000|2021-06-08 20:33:00|598.65|594.65|598.36|594.36|598.72|594.72|598.36|594.36|27
1623184390000|2021-06-08 20:33:10|598.42|594.42|598.15|594.15|598.43|594.43|598.11|594.11|27
1623184400000|2021-06-08 20:33:20|598.14|594.14|597.97|593.97|598.17|594.17|597.92|593.92|33
1623184410000|2021-06-08 20:33:30|598.01|594.01|597.95|593.95|598.02|594.02|597.87|593.87|28
1623184420000|2021-06-08 20:33:40|598.09|594.09|597.84|593.84|598.15|594.15|597.84|593.84|22
1623184430000|2021-06-08 20:33:50|597.86|593.86|597.94|593.94|597.94|593.94|597.82|593.82|23
1623184440000|2021-06-08 20:34:00|597.93|593.93|597.98|593.98|598.02|594.02|597.87|593.87|21
1623184450000|2021-06-08 20:34:10|597.99|593.99|597.62|593.62|597.99|593.99|597.61|593.61|22
1623184460000|2021-06-08 20:34:20|597.6|593.6|597.75|593.75|597.76|593.76|597.48|593.48|31
1623184470000|2021-06-08 20:34:30|597.77|593.77|597.81|593.81|597.82|593.82|597.67|593.67|28
1623184480000|2021-06-08 20:34:40|597.78|593.78|597.65|593.65|597.99|593.99|597.58|593.58|31
1623184490000|2021-06-08 20:34:50|597.64|593.64|597.63|593.63|597.64|593.64|597.53|593.53|15
1623184500000|2021-06-08 20:35:00|597.62|593.62|598.22|594.22|598.3|594.3|597.61|593.61|26
1623184510000|2021-06-08 20:35:10|598.21|594.21|598|594|598.23|594.23|597.97|593.97|25
1623184520000|2021-06-08 20:35:20|597.98|593.98|598.06|594.06|598.09|594.09|597.95|593.95|26
1623184530000|2021-06-08 20:35:30|598.05|594.05|597.66|593.66|598.06|594.06|597.66|593.66|20
1623184540000|2021-06-08 20:35:40|597.64|593.64|597.34|593.34|597.83|593.83|597.34|593.34|18
1623184550000|2021-06-08 20:35:50|597.3|593.3|597.21|593.21|597.3|593.3|597.21|593.21|13
1623184560000|2021-06-08 20:36:00|597.2|593.2|597.75|593.75|597.78|593.78|597.2|593.2|32
1623184570000|2021-06-08 20:36:10|597.74|593.74|597.46|593.46|597.84|593.84|597.46|593.46|28
1623184580000|2021-06-08 20:36:20|597.4|593.4|597.46|593.46|597.55|593.55|597.4|593.4|23
1623184590000|2021-06-08 20:36:30|597.47|593.47|597.65|593.65|597.76|593.76|597.44|593.44|27
1623184600000|2021-06-08 20:36:40|597.62|593.62|597.09|593.09|597.63|593.63|597.06|593.06|29
1623184610000|2021-06-08 20:36:50|597.08|593.08|596.74|592.74|597.08|593.08|596.74|592.74|32
1623184620000|2021-06-08 20:37:00|596.75|592.75|596.47|592.47|596.75|592.75|596.47|592.47|24
1623184630000|2021-06-08 20:37:10|596.46|592.46|596.32|592.32|596.49|592.49|596.32|592.32|24
1623184640000|2021-06-08 20:37:20|596.34|592.34|595.85|591.85|596.4|592.4|595.85|591.85|35
1623184650000|2021-06-08 20:37:30|595.84|591.84|595.87|591.87|595.93|591.93|595.84|591.84|19
1623184660000|2021-06-08 20:37:40|595.9|591.9|595.58|591.58|595.9|591.9|595.54|591.54|24
1623184670000|2021-06-08 20:37:50|595.57|591.57|595.75|591.75|595.75|591.75|595.56|591.56|22
1623184680000|2021-06-08 20:38:00|595.74|591.74|595.83|591.83|595.91|591.91|595.74|591.74|26
1623184690000|2021-06-08 20:38:10|595.86|591.86|595.91|591.91|595.91|591.91|595.85|591.85|20
1623184700000|2021-06-08 20:38:20|595.93|591.93|596.52|592.52|596.53|592.53|595.93|591.93|23
1623184710000|2021-06-08 20:38:30|596.55|592.55|596.75|592.75|597.05|593.05|596.45|592.45|27
1623184720000|2021-06-08 20:38:40|596.73|592.73|596.79|592.79|596.81|592.81|596.7|592.7|11
1623184730000|2021-06-08 20:38:50|596.78|592.78|596.18|592.18|596.78|592.78|596.18|592.18|28
1623184740000|2021-06-08 20:39:00|596.2|592.2|596.27|592.27|596.29|592.29|596.15|592.15|26
1623184750000|2021-06-08 20:39:10|596.29|592.29|596.57|592.57|596.63|592.63|596.26|592.26|17
1623184760000|2021-06-08 20:39:20|596.56|592.56|596.61|592.61|596.62|592.62|596.09|592.09|22
1623184770000|2021-06-08 20:39:30|596.57|592.57|596.75|592.75|596.77|592.77|596.39|592.39|29
1623184780000|2021-06-08 20:39:40|596.76|592.76|596.64|592.64|596.78|592.78|596.61|592.61|25
1623184790000|2021-06-08 20:39:50|596.65|592.65|596.63|592.63|596.71|592.71|596.63|592.63|13
1623184800000|2021-06-08 20:40:00|596.64|592.64|596.35|592.35|596.68|592.68|596.35|592.35|23
1623184810000|2021-06-08 20:40:10|596.36|592.36|596.07|592.07|596.36|592.36|596.07|592.07|21
1623184820000|2021-06-08 20:40:20|596.06|592.06|595.76|591.76|596.1|592.1|595.73|591.73|18
1623184830000|2021-06-08 20:40:30|595.83|591.83|595.98|591.98|596.05|592.05|595.8|591.8|11
1623184840000|2021-06-08 20:40:40|595.97|591.97|595.72|591.72|595.97|591.97|595.71|591.71|13
1623184850000|2021-06-08 20:40:50|595.69|591.69|596.34|592.34|596.34|592.34|595.69|591.69|17
1623184860000|2021-06-08 20:41:00|596.3|592.3|597.21|593.21|597.27|593.27|596.3|592.3|21
1623184870000|2021-06-08 20:41:10|596.42|592.42|597.45|593.45|597.45|593.45|596.42|592.42|21
1623184880000|2021-06-08 20:41:20|597.37|593.37|597.34|593.34|597.45|593.45|597.31|593.31|10
1623184890000|2021-06-08 20:41:30|597.38|593.38|597.5|593.5|597.67|593.67|597.23|593.23|31
1623184900000|2021-06-08 20:41:40|597.55|593.55|597.95|593.95|597.95|593.95|597.5|593.5|30
1623184910000|2021-06-08 20:41:50|597.99|593.99|598.68|594.68|598.85|594.85|597.81|593.81|29
1623184920000|2021-06-08 20:42:00|598.71|594.71|599.85|595.85|599.94|595.94|598.7|594.7|37
1623184930000|2021-06-08 20:42:10|599.78|595.78|598.88|594.88|599.85|595.85|598.88|594.88|23
1623184940000|2021-06-08 20:42:20|598.89|594.89|598.41|594.41|598.89|594.89|598.41|594.41|28
1623184950000|2021-06-08 20:42:30|598.48|594.48|598.65|594.65|598.74|594.74|598.48|594.48|30
1623184960000|2021-06-08 20:42:40|598.64|594.64|599.07|595.07|599.07|595.07|598.62|594.62|27
1623184970000|2021-06-08 20:42:50|599.11|595.11|599.39|595.39|599.51|595.51|599.07|595.07|27
1623184980000|2021-06-08 20:43:00|599.38|595.38|599.67|595.67|599.78|595.78|599.37|595.37|29
1623184990000|2021-06-08 20:43:10|599.66|595.66|599.66|595.66|599.82|595.82|599.5|595.5|32
1623185000000|2021-06-08 20:43:20|599.69|595.69|599.53|595.53|599.72|595.72|599.45|595.45|25
1623185010000|2021-06-08 20:43:30|599.65|595.65|599.78|595.78|599.93|595.93|599.64|595.64|34
1623185020000|2021-06-08 20:43:40|599.79|595.79|599.77|595.77|600.15|596.15|599.65|595.65|28
1623185030000|2021-06-08 20:43:50|599.97|595.97|599.61|595.61|599.99|595.99|599.6|595.6|35
1623185040000|2021-06-08 20:44:00|599.59|595.59|599.88|595.88|599.97|595.97|599.51|595.51|31
1623185050000|2021-06-08 20:44:10|599.89|595.89|599.74|595.74|599.97|595.97|599.74|595.74|30
1623185060000|2021-06-08 20:44:20|599.75|595.75|599.65|595.65|599.88|595.88|599.65|595.65|33
1623185070000|2021-06-08 20:44:30|599.69|595.69|599.4|595.4|599.77|595.77|599.4|595.4|36
1623185080000|2021-06-08 20:44:40|599.38|595.38|599.52|595.52|599.59|595.59|599.37|595.37|26
1623185090000|2021-06-08 20:44:50|599.54|595.54|599.57|595.57|599.61|595.61|599.53|595.53|15
1623185100000|2021-06-08 20:45:00|599.6|595.6|599.65|595.65|599.73|595.73|599.57|595.57|28
1623185110000|2021-06-08 20:45:10|599.63|595.63|599.43|595.43|599.69|595.69|599.43|595.43|22
1623185120000|2021-06-08 20:45:20|599.39|595.39|598.91|594.91|599.39|595.39|598.91|594.91|27
1623185130000|2021-06-08 20:45:30|598.9|594.9|599.58|595.58|599.58|595.58|598.85|594.85|30
1623185140000|2021-06-08 20:45:40|599.36|595.36|599.91|595.91|600.51|596.51|599.36|595.36|27
1623185150000|2021-06-08 20:45:50|599.95|595.95|601.25|597.25|601.31|597.31|599.95|595.95|15
1623185160000|2021-06-08 20:46:00|601.2|597.2|600.51|596.51|601.2|597.2|600.05|596.05|34
1623185170000|2021-06-08 20:46:10|600.52|596.52|600.98|596.98|601.04|597.04|600.52|596.52|24
1623185180000|2021-06-08 20:46:20|600.95|596.95|601.05|597.05|601.06|597.06|600.95|596.95|12
1623185190000|2021-06-08 20:46:30|601.04|597.04|601.44|597.44|601.47|597.47|601.04|597.04|30
1623185200000|2021-06-08 20:46:40|601.45|597.45|601.64|597.64|601.77|597.77|601.39|597.39|35
1623185210000|2021-06-08 20:46:50|601.54|597.54|601.6|597.6|601.6|597.6|601.39|597.39|36
1623185220000|2021-06-08 20:47:00|601.61|597.61|601.68|597.68|601.82|597.82|601.61|597.61|22
1623185230000|2021-06-08 20:47:10|601.65|597.65|601.31|597.31|601.74|597.74|601.22|597.22|32
1623185240000|2021-06-08 20:47:20|601.32|597.32|600.72|596.72|601.49|597.49|600.72|596.72|33
1623185250000|2021-06-08 20:47:30|600.79|596.79|600.91|596.91|601.15|597.15|600.79|596.79|31
1623185260000|2021-06-08 20:47:40|600.86|596.86|600.9|596.9|601.03|597.03|600.83|596.83|32
1623185270000|2021-06-08 20:47:50|600.93|596.93|600.58|596.58|601.26|597.26|600.58|596.58|33
1623185280000|2021-06-08 20:48:00|600.6|596.6|600.87|596.87|600.87|596.87|600.54|596.54|28
1623185290000|2021-06-08 20:48:10|600.88|596.88|601.75|597.75|601.75|597.75|600.86|596.86|26
1623185300000|2021-06-08 20:48:20|601.79|597.79|601.38|597.38|601.92|597.92|601.36|597.36|19
1623185310000|2021-06-08 20:48:30|601.35|597.35|601.2|597.2|601.39|597.39|601.17|597.17|33
1623185320000|2021-06-08 20:48:40|601.18|597.18|601.2|597.2|601.51|597.51|601.12|597.12|35
1623185330000|2021-06-08 20:48:50|601.18|597.18|601.67|597.67|601.69|597.69|601.17|597.17|25
1623185340000|2021-06-08 20:49:00|601.68|597.68|602.62|598.62|602.62|598.62|601.32|597.32|22
1623185350000|2021-06-08 20:49:10|602.63|598.63|603.09|599.09|603.11|599.11|602.61|598.61|27
1623185360000|2021-06-08 20:49:20|603.13|599.13|603.31|599.31|603.45|599.45|603.06|599.06|24
1623185370000|2021-06-08 20:49:30|603.3|599.3|603.17|599.17|603.45|599.45|603.04|599.04|29
1623185380000|2021-06-08 20:49:40|603.21|599.21|603.16|599.16|603.34|599.34|603.12|599.12|33
1623185390000|2021-06-08 20:49:50|603.17|599.17|602.61|598.61|603.21|599.21|602.56|598.56|30
1623185400000|2021-06-08 20:50:00|602.73|598.73|602.19|598.19|602.83|598.83|602.13|598.13|32
1623185410000|2021-06-08 20:50:10|602.2|598.2|602.29|598.29|602.29|598.29|601.83|597.83|35
1623185420000|2021-06-08 20:50:20|602.11|598.11|602.4|598.4|602.4|598.4|602.07|598.07|21
1623185430000|2021-06-08 20:50:30|602.41|598.41|602.87|598.87|602.87|598.87|602.41|598.41|20
1623185440000|2021-06-08 20:50:40|602.88|598.88|602.67|598.67|602.91|598.91|602.49|598.49|32
1623185450000|2021-06-08 20:50:50|602.68|598.68|602.96|598.96|603.05|599.05|602.68|598.68|17
1623185460000|2021-06-08 20:51:00|603.06|599.06|602.85|598.85|603.06|599.06|602.85|598.85|24
1623185470000|2021-06-08 20:51:10|602.86|598.86|602.75|598.75|602.89|598.89|602.45|598.45|25
1623185480000|2021-06-08 20:51:20|602.76|598.76|602.65|598.65|602.76|598.76|602.65|598.65|22
1623185490000|2021-06-08 20:51:30|602.63|598.63|602.62|598.62|602.67|598.67|602.62|598.62|8
1623185500000|2021-06-08 20:51:40|602.63|598.63|602.72|598.72|602.73|598.73|602.62|598.62|12
1623185510000|2021-06-08 20:51:50|602.71|598.71|602.72|598.72|602.85|598.85|602.7|598.7|16
1623185520000|2021-06-08 20:52:00|602.7|598.7|603.19|599.19|603.3|599.3|602.7|598.7|24
1623185530000|2021-06-08 20:52:10|603.27|599.27|603.33|599.33|603.33|599.33|603.22|599.22|29
1623185540000|2021-06-08 20:52:20|603.34|599.34|603.22|599.22|603.36|599.36|603.18|599.18|25
1623185550000|2021-06-08 20:52:30|603.27|599.27|602.86|598.86|603.27|599.27|602.83|598.83|33
1623185560000|2021-06-08 20:52:40|602.88|598.88|602.88|598.88|602.88|598.88|602.79|598.79|21
1623185570000|2021-06-08 20:52:50|602.87|598.87|602.51|598.51|602.88|598.88|602.49|598.49|27
1623185580000|2021-06-08 20:53:00|602.52|598.52|602.57|598.57|602.59|598.59|602.46|598.46|22
1623185590000|2021-06-08 20:53:10|602.58|598.58|602.67|598.67|602.73|598.73|602.56|598.56|15
1623185600000|2021-06-08 20:53:20|602.61|598.61|602.21|598.21|602.66|598.66|602.18|598.18|24
1623185610000|2021-06-08 20:53:30|602.22|598.22|602.25|598.25|602.32|598.32|602.22|598.22|22
1623185620000|2021-06-08 20:53:40|602.24|598.24|602.24|598.24|602.57|598.57|602.24|598.24|29
1623185630000|2021-06-08 20:53:50|602.28|598.28|602.4|598.4|602.54|598.54|602.26|598.26|23
1623185640000|2021-06-08 20:54:00|602.43|598.43|602.34|598.34|602.58|598.58|602.34|598.34|25
1623185650000|2021-06-08 20:54:10|602.27|598.27|602.16|598.16|602.27|598.27|602.16|598.16|26
1623185660000|2021-06-08 20:54:20|602.17|598.17|602.13|598.13|602.23|598.23|602.13|598.13|18
1623185670000|2021-06-08 20:54:30|602.15|598.15|602.21|598.21|602.21|598.21|602|598|18
1623185680000|2021-06-08 20:54:40|602.15|598.15|602.12|598.12|602.15|598.15|601.99|597.99|6
1623185690000|2021-06-08 20:54:50|601.99|597.99|602.08|598.08|602.13|598.13|601.99|597.99|19
1623185700000|2021-06-08 20:55:00|602.06|598.06|601.61|597.61|602.06|598.06|601.61|597.61|30
1623185710000|2021-06-08 20:55:10|601.5|597.5|601.75|597.75|601.78|597.78|601.4|597.4|29
1623185720000|2021-06-08 20:55:20|601.76|597.76|601.45|597.45|601.76|597.76|601.45|597.45|30
1623185730000|2021-06-08 20:55:30|601.36|597.36|601.26|597.26|601.44|597.44|601.15|597.15|22
1623185740000|2021-06-08 20:55:40|601.27|597.27|601.26|597.26|601.27|597.27|601.09|597.09|23
1623185750000|2021-06-08 20:55:50|601.27|597.27|601.51|597.51|601.58|597.58|601.27|597.27|21
1623185760000|2021-06-08 20:56:00|601.55|597.55|601.8|597.8|602.02|598.02|601.55|597.55|31
1623185770000|2021-06-08 20:56:10|601.81|597.81|601.8|597.8|601.87|597.87|601.8|597.8|14
1623185780000|2021-06-08 20:56:20|601.9|597.9|601.93|597.93|601.99|597.99|601.79|597.79|24
1623185790000|2021-06-08 20:56:30|601.92|597.92|601.36|597.36|601.92|597.92|601.36|597.36|23
1623185800000|2021-06-08 20:56:40|601.32|597.32|601.54|597.54|601.55|597.55|601.32|597.32|19
1623185810000|2021-06-08 20:56:50|601.56|597.56|601.6|597.6|601.62|597.62|601.47|597.47|20
1623185820000|2021-06-08 20:57:00|601.61|597.61|601.37|597.37|601.61|597.61|601.37|597.37|24
1623185830000|2021-06-08 20:57:10|601.36|597.36|601.44|597.44|601.63|597.63|601.36|597.36|24
1623185840000|2021-06-08 20:57:20|601.4|597.4|601.1|597.1|601.4|597.4|600.98|596.98|28
1623185850000|2021-06-08 20:57:30|600.94|596.94|600.97|596.97|601.08|597.08|600.85|596.85|31
1623185860000|2021-06-08 20:57:40|600.98|596.98|601.02|597.02|601.11|597.11|600.97|596.97|27
1623185870000|2021-06-08 20:57:50|600.95|596.95|600.88|596.88|600.96|596.96|600.84|596.84|23
1623185880000|2021-06-08 20:58:00|600.87|596.87|601.71|597.71|601.71|597.71|600.85|596.85|21
1623185890000|2021-06-08 20:58:10|601.7|597.7|602.71|598.71|602.72|598.72|601.53|597.53|21
1623185900000|2021-06-08 20:58:20|602.72|598.72|601.72|597.72|602.76|598.76|601.7|597.7|23
1623185910000|2021-06-08 20:58:30|601.68|597.68|602.03|598.03|602.22|598.22|601.66|597.66|27
1623185920000|2021-06-08 20:58:40|602.05|598.05|601.9|597.9|602.15|598.15|601.87|597.87|15
1623185930000|2021-06-08 20:58:50|601.87|597.87|602.15|598.15|602.25|598.25|601.87|597.87|29
1623185940000|2021-06-08 20:59:00|602.22|598.22|602.24|598.24|602.49|598.49|602.21|598.21|29
1623185950000|2021-06-08 20:59:10|602.23|598.23|602.09|598.09|602.25|598.25|602.09|598.09|21
1623185960000|2021-06-08 20:59:20|602.1|598.1|601.55|597.55|602.19|598.19|601.55|597.55|25
1623185970000|2021-06-08 20:59:30|601.53|597.53|601.52|597.52|601.63|597.63|601.52|597.52|28
1623185980000|2021-06-08 20:59:40|601.49|597.49|601.35|597.35|601.51|597.51|601.21|597.21|29
1623185990000|2021-06-08 20:59:50|601.32|597.32|601.29|597.29|601.32|597.32|601.24|597.24|14
1623186000000|2021-06-08 21:00:00|601.3|597.3|601.36|597.36|601.37|597.37|601.28|597.28|17
1623186010000|2021-06-08 21:00:10|601.37|597.37|601.42|597.42|601.43|597.43|601.36|597.36|9
1623186020000|2021-06-08 21:00:20|601.44|597.44|601.85|597.85|601.88|597.88|601.44|597.44|23
1623186030000|2021-06-08 21:00:30|601.82|597.82|601.85|597.85|601.9|597.9|601.75|597.75|27
1623186040000|2021-06-08 21:00:40|601.84|597.84|601.83|597.83|601.87|597.87|601.66|597.66|27
1623186050000|2021-06-08 21:00:50|601.81|597.81|601.13|597.13|601.81|597.81|600.99|596.99|36
1623186060000|2021-06-08 21:01:00|601.1|597.1|601.18|597.18|601.19|597.19|601.07|597.07|32
1623186070000|2021-06-08 21:01:10|601.09|597.09|600.83|596.83|601.09|597.09|600.79|596.79|29
1623186080000|2021-06-08 21:01:20|600.87|596.87|600.78|596.78|600.87|596.87|600.54|596.54|32
1623186090000|2021-06-08 21:01:30|600.66|596.66|600.62|596.62|600.79|596.79|600.62|596.62|26
1623186100000|2021-06-08 21:01:40|600.56|596.56|600.07|596.07|600.56|596.56|600.05|596.05|33
1623186110000|2021-06-08 21:01:50|600.09|596.09|599.92|595.92|600.14|596.14|599.79|595.79|30
1623186120000|2021-06-08 21:02:00|599.9|595.9|600.37|596.37|600.39|596.39|599.86|595.86|25
1623186130000|2021-06-08 21:02:10|600.38|596.38|600.48|596.48|600.49|596.49|600.38|596.38|25
1623186140000|2021-06-08 21:02:20|600.49|596.49|600.45|596.45|600.49|596.49|600.39|596.39|21
1623186150000|2021-06-08 21:02:30|600.47|596.47|600.55|596.55|600.59|596.59|600.46|596.46|22
1623186160000|2021-06-08 21:02:40|600.58|596.58|600.54|596.54|600.75|596.75|600.52|596.52|23
1623186170000|2021-06-08 21:02:50|600.53|596.53|600.71|596.71|600.74|596.74|600.53|596.53|15
1623186180000|2021-06-08 21:03:00|600.72|596.72|600.73|596.73|600.75|596.75|600.7|596.7|23
1623186190000|2021-06-08 21:03:10|600.74|596.74|600.54|596.54|600.75|596.75|600.53|596.53|20
1623186200000|2021-06-08 21:03:20|600.55|596.55|600.25|596.25|600.55|596.55|600.21|596.21|16
1623186210000|2021-06-08 21:03:30|600.24|596.24|600.11|596.11|600.27|596.27|600.11|596.11|14
1623186220000|2021-06-08 21:03:40|600.12|596.12|600.13|596.13|600.14|596.14|600.11|596.11|13
1623186230000|2021-06-08 21:03:50|600.12|596.12|600.08|596.08|600.13|596.13|600.07|596.07|20
1623186240000|2021-06-08 21:04:00|600.07|596.07|599.89|595.89|600.07|596.07|599.87|595.87|20
1623186250000|2021-06-08 21:04:10|599.88|595.88|600.09|596.09|600.22|596.22|599.88|595.88|25
1623186260000|2021-06-08 21:04:20|600.08|596.08|599.93|595.93|600.12|596.12|599.93|595.93|28
1623186270000|2021-06-08 21:04:30|599.97|595.97|599.94|595.94|600.02|596.02|599.92|595.92|20
1623186280000|2021-06-08 21:04:40|599.95|595.95|599.91|595.91|600.03|596.03|599.89|595.89|22
1623186290000|2021-06-08 21:04:50|599.92|595.92|599.83|595.83|599.93|595.93|599.81|595.81|18
1623186300000|2021-06-08 21:05:00|599.82|595.82|599.7|595.7|599.9|595.9|599.7|595.7|30
1623186310000|2021-06-08 21:05:10|599.72|595.72|599.74|595.74|599.78|595.78|599.7|595.7|17
1623186320000|2021-06-08 21:05:20|599.59|595.59|599.51|595.51|599.67|595.67|599.51|595.51|15
1623186330000|2021-06-08 21:05:30|599.52|595.52|599.49|595.49|599.52|595.52|599.48|595.48|3
1623186340000|2021-06-08 21:05:40|599.48|595.48|599.56|595.56|599.56|595.56|599.44|595.44|14
1623186350000|2021-06-08 21:05:50|599.57|595.57|599.64|595.64|599.64|595.64|599.56|595.56|11
1623186360000|2021-06-08 21:06:00|599.63|595.63|599.45|595.45|599.63|595.63|599.45|595.45|20
1623186370000|2021-06-08 21:06:10|599.46|595.46|599.45|595.45|599.46|595.46|599.32|595.32|12
1623186380000|2021-06-08 21:06:20|599.43|595.43|599.38|595.38|599.45|595.45|599.3|595.3|16
1623186390000|2021-06-08 21:06:30|599.37|595.37|599|595|599.37|595.37|598.94|594.94|34
1623186400000|2021-06-08 21:06:40|598.99|594.99|598.95|594.95|599.11|595.11|598.79|594.79|23
1623186410000|2021-06-08 21:06:50|598.94|594.94|598.93|594.93|598.94|594.94|598.89|594.89|15
1623186420000|2021-06-08 21:07:00|598.94|594.94|599.77|595.77|599.77|595.77|598.94|594.94|24
1623186430000|2021-06-08 21:07:10|599.8|595.8|600.02|596.02|600.03|596.03|599.79|595.79|9
1623186440000|2021-06-08 21:07:20|600.03|596.03|600.08|596.08|600.08|596.08|600.03|596.03|12
1623186450000|2021-06-08 21:07:30|600.09|596.09|600.19|596.19|600.22|596.22|599.99|595.99|25
1623186460000|2021-06-08 21:07:40|600.18|596.18|600.33|596.33|600.36|596.36|600.13|596.13|18
1623186470000|2021-06-08 21:07:50|600.32|596.32|600.32|596.32|600.35|596.35|600.3|596.3|17
1623186480000|2021-06-08 21:08:00|600.33|596.33|600.36|596.36|600.37|596.37|600.32|596.32|17
1623186490000|2021-06-08 21:08:10|600.34|596.34|600.21|596.21|600.34|596.34|600.18|596.18|25
1623186500000|2021-06-08 21:08:20|600.2|596.2|600.66|596.66|600.75|596.75|600.16|596.16|27
1623186510000|2021-06-08 21:08:30|600.69|596.69|600.92|596.92|600.92|596.92|600.68|596.68|16
1623186520000|2021-06-08 21:08:40|600.91|596.91|600.99|596.99|601.03|597.03|600.9|596.9|20
1623186530000|2021-06-08 21:08:50|601|597|601.01|597.01|601.01|597.01|600.85|596.85|21
1623186540000|2021-06-08 21:09:00|601.02|597.02|601.04|597.04|601.05|597.05|600.9|596.9|17
1623186550000|2021-06-08 21:09:10|601.03|597.03|601|597|601.06|597.06|600.98|596.98|12
1623186560000|2021-06-08 21:09:20|601.03|597.03|601.17|597.17|601.25|597.25|601.02|597.02|20
1623186570000|2021-06-08 21:09:30|601.13|597.13|601.21|597.21|601.21|597.21|601.02|597.02|23
1623186580000|2021-06-08 21:09:40|601.19|597.19|601.24|597.24|601.24|597.24|601.14|597.14|9
1623186590000|2021-06-08 21:09:50|601.23|597.23|601.99|597.99|602.03|598.03|601.23|597.23|30
1623186600000|2021-06-08 21:10:00|601.94|597.94|602.02|598.02|602.44|598.44|601.94|597.94|21
1623186610000|2021-06-08 21:10:10|601.99|597.99|601.75|597.75|601.99|597.99|601.31|597.31|36
1623186620000|2021-06-08 21:10:20|601.74|597.74|601.18|597.18|601.74|597.74|601.05|597.05|31
1623186630000|2021-06-08 21:10:30|601.19|597.19|601.36|597.36|601.36|597.36|601.18|597.18|18
1623186640000|2021-06-08 21:10:40|601.37|597.37|601.51|597.51|601.51|597.51|601.36|597.36|15
1623186650000|2021-06-08 21:10:50|601.5|597.5|601.54|597.54|601.54|597.54|601.5|597.5|13
1623186660000|2021-06-08 21:11:00|601.53|597.53|601.22|597.22|601.57|597.57|601.22|597.22|25
1623186670000|2021-06-08 21:11:10|601.21|597.21|601.14|597.14|601.23|597.23|601.12|597.12|21
1623186680000|2021-06-08 21:11:20|601.12|597.12|600.8|596.8|601.12|597.12|600.8|596.8|23
1623186690000|2021-06-08 21:11:30|600.73|596.73|600.79|596.79|600.79|596.79|600.72|596.72|20
1623186700000|2021-06-08 21:11:40|600.76|596.76|600.58|596.58|600.78|596.78|600.53|596.53|28
1623186710000|2021-06-08 21:11:50|600.6|596.6|600.29|596.29|600.61|596.61|600.26|596.26|28
1623186720000|2021-06-08 21:12:00|600.28|596.28|600.22|596.22|600.29|596.29|600.21|596.21|17
1623186730000|2021-06-08 21:12:10|600.2|596.2|600.39|596.39|600.43|596.43|600.16|596.16|24
1623186740000|2021-06-08 21:12:20|600.38|596.38|600.4|596.4|600.46|596.46|600.38|596.38|15
1623186750000|2021-06-08 21:12:30|600.41|596.41|600.44|596.44|600.44|596.44|600.41|596.41|5
1623186760000|2021-06-08 21:12:40|600.45|596.45|600.41|596.41|600.46|596.46|600.41|596.41|12
1623186770000|2021-06-08 21:12:50|600.42|596.42|600.55|596.55|600.58|596.58|600.41|596.41|18
1623186780000|2021-06-08 21:13:00|600.56|596.56|600.15|596.15|601.16|597.16|600.14|596.14|20
1623186790000|2021-06-08 21:13:10|600.17|596.17|600.71|596.71|600.75|596.75|600.17|596.17|23
1623186800000|2021-06-08 21:13:20|600.7|596.7|600.72|596.72|600.91|596.91|600.69|596.69|20
1623186810000|2021-06-08 21:13:30|600.73|596.73|600.41|596.41|600.73|596.73|600.41|596.41|26
1623186820000|2021-06-08 21:13:40|600.42|596.42|600.2|596.2|600.43|596.43|600.17|596.17|25
1623186830000|2021-06-08 21:13:50|600.19|596.19|599.98|595.98|600.19|596.19|599.98|595.98|21
1623186840000|2021-06-08 21:14:00|599.96|595.96|599.93|595.93|599.99|595.99|599.91|595.91|17
1623186850000|2021-06-08 21:14:10|600.06|596.06|599.99|595.99|600.06|596.06|599.92|595.92|20
1623186860000|2021-06-08 21:14:20|599.96|595.96|600.1|596.1|600.11|596.11|599.96|595.96|15
1623186870000|2021-06-08 21:14:30|600.11|596.11|600.11|596.11|600.15|596.15|600.09|596.09|19
1623186880000|2021-06-08 21:14:40|600.1|596.1|600.09|596.09|600.1|596.1|600.06|596.06|10
1623186890000|2021-06-08 21:14:50|600.08|596.08|600.41|596.41|600.43|596.43|600.06|596.06|21
1623186900000|2021-06-08 21:15:00|600.42|596.42|600.28|596.28|600.42|596.42|600.28|596.28|19
1623186910000|2021-06-08 21:15:10|600.23|596.23|599.97|595.97|600.23|596.23|599.95|595.95|24
1623186920000|2021-06-08 21:15:20|599.98|595.98|599.9|595.9|599.98|595.98|599.87|595.87|25
1623186930000|2021-06-08 21:15:30|599.89|595.89|599.85|595.85|599.89|595.89|599.83|595.83|20
1623186940000|2021-06-08 21:15:40|599.86|595.86|599.85|595.85|600.07|596.07|599.85|595.85|22
1623186950000|2021-06-08 21:15:50|599.8|595.8|599.75|595.75|599.84|595.84|599.75|595.75|19
1623186960000|2021-06-08 21:16:00|599.73|595.73|599.67|595.67|599.75|595.75|599.67|595.67|20
1623186970000|2021-06-08 21:16:10|599.66|595.66|599.6|595.6|599.7|595.7|599.57|595.57|15
1623186980000|2021-06-08 21:16:20|599.62|595.62|599.66|595.66|599.68|595.68|599.6|595.6|19
1623186990000|2021-06-08 21:16:30|599.68|595.68|599.66|595.66|599.72|595.72|599.58|595.58|19
1623187000000|2021-06-08 21:16:40|599.63|595.63|599.55|595.55|599.64|595.64|599.51|595.51|13
1623187010000|2021-06-08 21:16:50|599.59|595.59|599.48|595.48|599.59|595.59|599.45|595.45|18
1623187020000|2021-06-08 21:17:00|599.46|595.46|599.24|595.24|599.5|595.5|599.24|595.24|24
1623187030000|2021-06-08 21:17:10|599.23|595.23|598.78|594.78|599.23|595.23|598.76|594.76|28
1623187040000|2021-06-08 21:17:20|598.76|594.76|597.54|593.54|598.76|594.76|597.32|593.32|33
1623187050000|2021-06-08 21:17:30|597.6|593.6|597.52|593.52|597.6|593.6|597.5|593.5|20
1623187060000|2021-06-08 21:17:40|597.45|593.45|596.88|592.88|597.45|593.45|596.87|592.87|24
1623187070000|2021-06-08 21:17:50|596.89|592.89|596.93|592.93|596.93|592.93|596.85|592.85|15
1623187080000|2021-06-08 21:18:00|596.94|592.94|597.03|593.03|597.11|593.11|596.94|592.94|26
1623187090000|2021-06-08 21:18:10|597.04|593.04|597.24|593.24|597.27|593.27|597.04|593.04|15
1623187100000|2021-06-08 21:18:20|597.26|593.26|597.39|593.39|597.41|593.41|597.2|593.2|17
1623187110000|2021-06-08 21:18:30|597.4|593.4|597.46|593.46|597.49|593.49|597.4|593.4|13
1623187120000|2021-06-08 21:18:40|597.47|593.47|597.45|593.45|597.47|593.47|597.43|593.43|14
1623187130000|2021-06-08 21:18:50|597.46|593.46|597.68|593.68|597.69|593.69|597.46|593.46|10
1623187140000|2021-06-08 21:19:00|597.67|593.67|597.64|593.64|597.68|593.68|597.63|593.63|5
1623187150000|2021-06-08 21:19:10|597.84|593.84|597.92|593.92|597.95|593.95|597.65|593.65|9
1623187160000|2021-06-08 21:19:20|598.05|594.05|598.35|594.35|598.36|594.36|598.05|594.05|12
1623187170000|2021-06-08 21:19:30|598.32|594.32|598.34|594.34|598.36|594.36|598.3|594.3|9
1623187180000|2021-06-08 21:19:40|598.36|594.36|598.34|594.34|598.36|594.36|598.32|594.32|16
1623187190000|2021-06-08 21:19:50|598.33|594.33|598.39|594.39|598.39|594.39|598.33|594.33|12
1623187200000|2021-06-08 21:20:00|598.5|594.5|598.51|594.51|598.66|594.66|598.37|594.37|26
1623187210000|2021-06-08 21:20:10|598.5|594.5|598.56|594.56|598.56|594.56|598.49|594.49|7
1623187220000|2021-06-08 21:20:20|598.58|594.58|598.59|594.59|598.64|594.64|598.58|594.58|18
1623187230000|2021-06-08 21:20:30|598.56|594.56|598.43|594.43|598.58|594.58|598.43|594.43|22
1623187240000|2021-06-08 21:20:40|598.4|594.4|598.6|594.6|598.61|594.61|598.15|594.15|23
1623187250000|2021-06-08 21:20:50|598.58|594.58|598.73|594.73|598.77|594.77|598.48|594.48|18
1623187260000|2021-06-08 21:21:00|598.77|594.77|598.87|594.87|598.88|594.88|598.77|594.77|11
1623187270000|2021-06-08 21:21:10|598.88|594.88|598.83|594.83|598.88|594.88|598.8|594.8|16
1623187280000|2021-06-08 21:21:20|598.82|594.82|599.02|595.02|599.02|595.02|598.82|594.82|15
1623187290000|2021-06-08 21:21:30|599.03|595.03|599.27|595.27|599.32|595.32|599.01|595.01|15
1623187300000|2021-06-08 21:21:40|599.44|595.44|599.34|595.34|599.45|595.45|599.33|595.33|15
1623187310000|2021-06-08 21:21:50|599.33|595.33|599.29|595.29|599.33|595.33|599.27|595.27|7
1623187320000|2021-06-08 21:22:00|599.28|595.28|599.27|595.27|599.33|595.33|599.25|595.25|11
1623187330000|2021-06-08 21:22:10|599.3|595.3|599.27|595.27|599.31|595.31|599.27|595.27|5
1623187340000|2021-06-08 21:22:20|599.17|595.17|599.02|595.02|599.17|595.17|599.01|595.01|18
1623187350000|2021-06-08 21:22:30|599.01|595.01|599.11|595.11|599.12|595.12|598.97|594.97|15
1623187360000|2021-06-08 21:22:40|599.17|595.17|599.08|595.08|599.17|595.17|598.98|594.98|19
1623187370000|2021-06-08 21:22:50|599.05|595.05|599.08|595.08|599.09|595.09|599.03|595.03|11
1623187380000|2021-06-08 21:23:00|599.01|595.01|599.14|595.14|599.37|595.37|599.01|595.01|17
1623187390000|2021-06-08 21:23:10|599.17|595.17|599.18|595.18|599.18|595.18|598.93|594.93|16
1623187400000|2021-06-08 21:23:20|599.25|595.25|599.08|595.08|599.25|595.25|599.06|595.06|10
1623187410000|2021-06-08 21:23:30|599.11|595.11|599.08|595.08|599.17|595.17|599.08|595.08|11
1623187420000|2021-06-08 21:23:40|599.12|595.12|599.11|595.11|599.14|595.14|598.98|594.98|14
1623187430000|2021-06-08 21:23:50|599.09|595.09|598.98|594.98|599.09|595.09|598.92|594.92|10
1623187440000|2021-06-08 21:24:00|598.91|594.91|598.86|594.86|598.95|594.95|598.86|594.86|7
1623187450000|2021-06-08 21:24:10|599.11|595.11|599.03|595.03|599.11|595.11|598.7|594.7|15
1623187460000|2021-06-08 21:24:20|598.71|594.71|598.73|594.73|598.99|594.99|598.71|594.71|7
1623187470000|2021-06-08 21:24:30|598.69|594.69|598.83|594.83|598.98|594.98|598.69|594.69|9
1623187480000|2021-06-08 21:24:40|598.87|594.87|598.87|594.87|598.93|594.93|598.84|594.84|16
1623187490000|2021-06-08 21:24:50|598.89|594.89|598.83|594.83|598.95|594.95|598.79|594.79|17
1623187500000|2021-06-08 21:25:00|598.85|594.85|598.9|594.9|599.08|595.08|598.84|594.84|21
1623187510000|2021-06-08 21:25:10|599.01|595.01|599.13|595.13|599.13|595.13|598.9|594.9|15
1623187520000|2021-06-08 21:25:20|599.16|595.16|599.24|595.24|599.24|595.24|599.12|595.12|15
1623187530000|2021-06-08 21:25:30|599.17|595.17|599.32|595.32|599.32|595.32|599.17|595.17|19
1623187540000|2021-06-08 21:25:40|599.44|595.44|599.23|595.23|599.44|595.44|599.23|595.23|7
1623187550000|2021-06-08 21:25:50|599.28|595.28|599.23|595.23|599.73|595.73|599.23|595.23|6
1623187560000|2021-06-08 21:26:00|599.34|595.34|600.88|596.88|600.99|596.99|599.23|595.23|12
1623187570000|2021-06-08 21:26:10|600.77|596.77|600.93|596.93|600.95|596.95|600.77|596.77|6
1623187580000|2021-06-08 21:26:20|600.94|596.94|601.25|597.25|601.3|597.3|600.79|596.79|16
1623187590000|2021-06-08 21:26:30|600.8|596.8|601.25|597.25|601.26|597.26|600.8|596.8|12
1623187600000|2021-06-08 21:26:40|600.86|596.86|601.2|597.2|601.2|597.2|600.7|596.7|9
1623187610000|2021-06-08 21:26:50|601.22|597.22|601.05|597.05|601.22|597.22|601.05|597.05|9
1623187620000|2021-06-08 21:27:00|601.16|597.16|600.91|596.91|601.16|597.16|600.67|596.67|9
1623187630000|2021-06-08 21:27:10|601.16|597.16|600.84|596.84|601.16|597.16|600.67|596.67|14
1623187640000|2021-06-08 21:27:20|600.86|596.86|600.84|596.84|600.86|596.86|600.84|596.84|3
1623187650000|2021-06-08 21:27:30|600.83|596.83|600.56|596.56|600.84|596.84|600.56|596.56|10
1623187660000|2021-06-08 21:27:40|600.58|596.58|600.58|596.58|600.58|596.58|600.55|596.55|11
1623187670000|2021-06-08 21:27:50|600.55|596.55|600.29|596.29|600.58|596.58|600.29|596.29|8
1623187680000|2021-06-08 21:28:00|600.38|596.38|599.81|595.81|600.38|596.38|599.81|595.81|9
1623187690000|2021-06-08 21:28:10|599.65|595.65|599.6|595.6|599.68|595.68|599.52|595.52|5
1623187700000|2021-06-08 21:28:20|599.62|595.62|599.3|595.3|599.65|595.65|599.04|595.04|18
1623187710000|2021-06-08 21:28:30|599.29|595.29|599.04|595.04|599.29|595.29|599.04|595.04|14
1623187720000|2021-06-08 21:28:40|599.05|595.05|599.02|595.02|599.05|595.05|599.02|595.02|9
1623187730000|2021-06-08 21:28:50|598.95|594.95|598.3|594.3|598.95|594.95|598.24|594.24|9
1623187740000|2021-06-08 21:29:00|598.32|594.32|598.1|594.1|598.32|594.32|598.1|594.1|7
1623187750000|2021-06-08 21:29:10|598.14|594.14|598.06|594.06|598.14|594.14|598.06|594.06|7
1623187760000|2021-06-08 21:29:20|598.07|594.07|598.26|594.26|598.27|594.27|598.07|594.07|16
1623187770000|2021-06-08 21:29:30|598.22|594.22|598.22|594.22|598.22|594.22|598.22|594.22|1
1623187780000|2021-06-08 21:29:40|598.16|594.16|597.66|593.66|598.23|594.23|597.66|593.66|12
1623187790000|2021-06-08 21:29:50|597.67|593.67|597.6|593.6|597.67|593.67|597.54|593.54|4
1623187800000|2021-06-08 21:30:00|597.61|593.61|597.61|593.61|597.61|593.61|597.61|593.61|1
1623187810000|2021-06-08 21:30:10|597.6|593.6|597.7|593.7|597.71|593.71|597.54|593.54|13
1623187820000|2021-06-08 21:30:20|597.71|593.71|597.93|593.93|597.98|593.98|597.71|593.71|17
1623187830000|2021-06-08 21:30:30|597.94|593.94|598.03|594.03|598.04|594.04|597.94|593.94|8
1623187840000|2021-06-08 21:30:40|598.04|594.04|598.16|594.16|598.16|594.16|598.04|594.04|6
1623187850000|2021-06-08 21:30:50|598.15|594.15|598.16|594.16|598.16|594.16|598.14|594.14|5
1623187860000|2021-06-08 21:31:00|598.17|594.17|598.17|594.17|598.57|594.57|598.17|594.17|11
1623187880000|2021-06-08 21:31:20|598.66|594.66|598.67|594.67|598.67|594.67|598.66|594.66|2
1623187890000|2021-06-08 21:31:30|598.64|594.64|598.64|594.64|598.64|594.64|598.64|594.64|1
1623187900000|2021-06-08 21:31:40|598.75|594.75|598.75|594.75|598.75|594.75|598.75|594.75|1
1623187920000|2021-06-08 21:32:00|599.03|595.03|599.19|595.19|599.19|595.19|599.03|595.03|2
1623187930000|2021-06-08 21:32:10|599.21|595.21|599.25|595.25|599.25|595.25|599.21|595.21|2
1623187950000|2021-06-08 21:32:30|599.27|595.27|599.42|595.42|599.57|595.57|599.27|595.27|10
1623187960000|2021-06-08 21:32:40|599.24|595.24|599.51|595.51|599.51|595.51|599.24|595.24|2
1623187970000|2021-06-08 21:32:50|599.56|595.56|599.6|595.6|599.66|595.66|599.56|595.56|3
1623187980000|2021-06-08 21:33:00|600.09|596.09|600.13|596.13|600.13|596.13|600.09|596.09|8
1623187990000|2021-06-08 21:33:10|600.11|596.11|600.11|596.11|600.11|596.11|600.11|596.11|1
1623188050000|2021-06-08 21:34:10|600.16|596.16|600.16|596.16|600.16|596.16|600.16|596.16|1
1623188060000|2021-06-08 21:34:20|600.14|596.14|599.98|595.98|600.14|596.14|599.95|595.95|8
1623188070000|2021-06-08 21:34:30|599.97|595.97|599.59|595.59|599.97|595.97|599.59|595.59|9
1623188090000|2021-06-08 21:34:50|599.53|595.53|599.19|595.19|599.53|595.53|599.19|595.19|7
1623188100000|2021-06-08 21:35:00|599.17|595.17|598.98|594.98|599.17|595.17|598.98|594.98|13
1623188110000|2021-06-08 21:35:10|598.99|594.99|598.86|594.86|598.99|594.99|598.85|594.85|8
1623188120000|2021-06-08 21:35:20|598.85|594.85|598.91|594.91|598.93|594.93|598.85|594.85|9
1623188130000|2021-06-08 21:35:30|598.9|594.9|598.85|594.85|598.9|594.9|598.85|594.85|2
1623188140000|2021-06-08 21:35:40|598.88|594.88|598.88|594.88|598.88|594.88|598.87|594.87|3
1623188150000|2021-06-08 21:35:50|598.86|594.86|598.86|594.86|598.88|594.88|598.84|594.84|5
1623188160000|2021-06-08 21:36:00|598.84|594.84|598.84|594.84|598.85|594.85|598.84|594.84|5
1623188170000|2021-06-08 21:36:10|598.85|594.85|598.84|594.84|598.85|594.85|598.84|594.84|2
1623188180000|2021-06-08 21:36:20|598.85|594.85|598.85|594.85|598.85|594.85|598.85|594.85|1
1623188190000|2021-06-08 21:36:30|598.84|594.84|598.78|594.78|598.84|594.84|598.78|594.78|3
1623188200000|2021-06-08 21:36:40|598.68|594.68|598.53|594.53|598.68|594.68|598.53|594.53|20
1623188210000|2021-06-08 21:36:50|598.56|594.56|598.52|594.52|598.56|594.56|598.51|594.51|11
1623188220000|2021-06-08 21:37:00|598.56|594.56|598.45|594.45|598.61|594.61|598.38|594.38|10
1623188230000|2021-06-08 21:37:10|598.25|594.25|598.13|594.13|598.25|594.25|598.13|594.13|2
1623188240000|2021-06-08 21:37:20|598.1|594.1|597.65|593.65|598.12|594.12|597.47|593.47|27
1623188250000|2021-06-08 21:37:30|597.64|593.64|597.64|593.64|597.65|593.65|597.64|593.64|7
1623188260000|2021-06-08 21:37:40|597.65|593.65|597.44|593.44|597.66|593.66|597.41|593.41|17
1623188270000|2021-06-08 21:37:50|597.43|593.43|597.36|593.36|597.43|593.43|597.36|593.36|12
1623188280000|2021-06-08 21:38:00|597.37|593.37|597.36|593.36|597.37|593.37|597.33|593.33|4
1623188290000|2021-06-08 21:38:10|597.22|593.22|597.08|593.08|597.24|593.24|597.08|593.08|17
1623188300000|2021-06-08 21:38:20|597.09|593.09|597.18|593.18|597.18|593.18|597.07|593.07|13
1623188310000|2021-06-08 21:38:30|597.17|593.17|597.17|593.17|597.18|593.18|597.17|593.17|3
1623188320000|2021-06-08 21:38:40|596.83|592.83|596.49|592.49|596.85|592.85|596.49|592.49|22
1623188330000|2021-06-08 21:38:50|596.47|592.47|596|592|596.47|592.47|596|592|28
1623188340000|2021-06-08 21:39:00|595.95|591.95|595.21|591.21|595.95|591.95|595.21|591.21|15
1623188350000|2021-06-08 21:39:10|595.19|591.19|595.23|591.23|595.25|591.25|595.14|591.14|24
1623188360000|2021-06-08 21:39:20|595.24|591.24|595.27|591.27|595.36|591.36|595.12|591.12|22
1623188370000|2021-06-08 21:39:30|595.19|591.19|595.32|591.32|595.33|591.33|595.19|591.19|9
1623188380000|2021-06-08 21:39:40|595.31|591.31|595.31|591.31|595.32|591.32|595.28|591.28|7
1623188390000|2021-06-08 21:39:50|595.32|591.32|595.17|591.17|595.32|591.32|595.14|591.14|18
1623188400000|2021-06-08 21:40:00|595.19|591.19|595.34|591.34|595.34|591.34|595.11|591.11|14
1623188410000|2021-06-08 21:40:10|595.5|591.5|595.8|591.8|595.96|591.96|595.24|591.24|20
1623188420000|2021-06-08 21:40:20|595.81|591.81|596.13|592.13|596.19|592.19|595.8|591.8|9
1623188430000|2021-06-08 21:40:30|596.17|592.17|596.22|592.22|596.27|592.27|596.17|592.17|13
1623188440000|2021-06-08 21:40:40|596.27|592.27|596.76|592.76|597.06|593.06|596.21|592.21|24
1623188450000|2021-06-08 21:40:50|596.99|592.99|596.77|592.77|597.03|593.03|596.63|592.63|23
1623188460000|2021-06-08 21:41:00|596.78|592.78|596.82|592.82|596.87|592.87|596.78|592.78|14
1623188470000|2021-06-08 21:41:10|596.86|592.86|597.19|593.19|597.19|593.19|596.86|592.86|17
1623188480000|2021-06-08 21:41:20|597.17|593.17|597.42|593.42|597.42|593.42|597.17|593.17|13
1623188490000|2021-06-08 21:41:30|597.45|593.45|597.55|593.55|597.6|593.6|597.42|593.42|18
1623188500000|2021-06-08 21:41:40|597.45|593.45|597.59|593.59|597.67|593.67|597.45|593.45|9
1623188510000|2021-06-08 21:41:50|597.58|593.58|597.77|593.77|597.77|593.77|597.58|593.58|7
1623188520000|2021-06-08 21:42:00|597.76|593.76|597.35|593.35|597.79|593.79|597.31|593.31|19
1623188530000|2021-06-08 21:42:10|597.34|593.34|597.04|593.04|597.35|593.35|597.03|593.03|7
1623188540000|2021-06-08 21:42:20|597.03|593.03|597.04|593.04|597.05|593.05|597.03|593.03|3
1623188550000|2021-06-08 21:42:30|597.02|593.02|596.96|592.96|597.05|593.05|596.96|592.96|5
1623188560000|2021-06-08 21:42:40|596.92|592.92|597.06|593.06|597.06|593.06|596.92|592.92|4
1623188570000|2021-06-08 21:42:50|597.23|593.23|597.47|593.47|597.53|593.53|597.23|593.23|18
1623188580000|2021-06-08 21:43:00|597.46|593.46|597.52|593.52|597.53|593.53|597.46|593.46|9
1623188590000|2021-06-08 21:43:10|597.54|593.54|597.56|593.56|597.58|593.58|597.52|593.52|10
1623188600000|2021-06-08 21:43:20|597.54|593.54|597.38|593.38|597.54|593.54|597.38|593.38|12
1623188610000|2021-06-08 21:43:30|597.37|593.37|597.1|593.1|597.43|593.43|597.1|593.1|21
1623188620000|2021-06-08 21:43:40|597.11|593.11|597.19|593.19|597.2|593.2|597.11|593.11|13
1623188630000|2021-06-08 21:43:50|597.18|593.18|597.82|593.82|597.82|593.82|597.18|593.18|18
1623188640000|2021-06-08 21:44:00|597.83|593.83|598.79|594.79|598.93|594.93|597.51|593.51|28
1623188650000|2021-06-08 21:44:10|598.71|594.71|599.1|595.1|599.36|595.36|598.71|594.71|23
1623188660000|2021-06-08 21:44:20|599.08|595.08|598.9|594.9|599.08|595.08|598.9|594.9|16
1623188670000|2021-06-08 21:44:30|598.94|594.94|599.09|595.09|599.14|595.14|598.87|594.87|23
1623188680000|2021-06-08 21:44:40|599.14|595.14|598.94|594.94|599.37|595.37|598.94|594.94|24
1623188690000|2021-06-08 21:44:50|598.92|594.92|598.98|594.98|598.98|594.98|598.85|594.85|14
1623188700000|2021-06-08 21:45:00|598.99|594.99|599.49|595.49|599.67|595.67|598.97|594.97|33
1623188710000|2021-06-08 21:45:10|599.4|595.4|599.67|595.67|600.22|596.22|599.4|595.4|32
1623188720000|2021-06-08 21:45:20|599.75|595.75|599.52|595.52|600.06|596.06|599.5|595.5|29
1623188730000|2021-06-08 21:45:30|599.51|595.51|600.02|596.02|600.02|596.02|599.5|595.5|28
1623188740000|2021-06-08 21:45:40|599.74|595.74|600.62|596.62|600.74|596.74|599.74|595.74|28
1623188750000|2021-06-08 21:45:50|600.59|596.59|599.95|595.95|600.59|596.59|599.91|595.91|26
1623188760000|2021-06-08 21:46:00|599.94|595.94|600.69|596.69|600.69|596.69|599.75|595.75|31
1623188770000|2021-06-08 21:46:10|600.61|596.61|600.28|596.28|600.79|596.79|600.21|596.21|29
1623188780000|2021-06-08 21:46:20|600.29|596.29|600.08|596.08|600.47|596.47|600.08|596.08|28
1623188790000|2021-06-08 21:46:30|600.07|596.07|600.07|596.07|600.12|596.12|600.03|596.03|17
1623188800000|2021-06-08 21:46:40|600.06|596.06|599.86|595.86|600.14|596.14|599.86|595.86|15
1623188810000|2021-06-08 21:46:50|599.9|595.9|600.3|596.3|600.3|596.3|599.9|595.9|24
1623188820000|2021-06-08 21:47:00|600.29|596.29|600.04|596.04|600.3|596.3|599.99|595.99|16
1623188830000|2021-06-08 21:47:10|599.92|595.92|599.39|595.39|599.92|595.92|599.31|595.31|25
1623188840000|2021-06-08 21:47:20|599.4|595.4|599.48|595.48|599.48|595.48|599.4|595.4|4
1623188850000|2021-06-08 21:47:30|599.49|595.49|599.62|595.62|599.62|595.62|599.49|595.49|15
1623188860000|2021-06-08 21:47:40|599.61|595.61|599.32|595.32|599.61|595.61|599.3|595.3|16
1623188870000|2021-06-08 21:47:50|599.35|595.35|599.88|595.88|599.88|595.88|599.35|595.35|25
1623188880000|2021-06-08 21:48:00|599.9|595.9|599.85|595.85|599.95|595.95|599.84|595.84|13
1623188890000|2021-06-08 21:48:10|599.8|595.8|599.52|595.52|599.84|595.84|599.52|595.52|23
1623188900000|2021-06-08 21:48:20|599.61|595.61|599.83|595.83|599.84|595.84|599.51|595.51|26
1623188910000|2021-06-08 21:48:30|599.7|595.7|599.95|595.95|600|596|599.68|595.68|25
1623188920000|2021-06-08 21:48:40|599.93|595.93|600.04|596.04|600.12|596.12|599.9|595.9|17
1623188930000|2021-06-08 21:48:50|600.05|596.05|599.98|595.98|600.12|596.12|599.98|595.98|16
1623188940000|2021-06-08 21:49:00|600.02|596.02|600.53|596.53|600.53|596.53|599.97|595.97|25
1623188950000|2021-06-08 21:49:10|600.43|596.43|601.04|597.04|601.34|597.34|600.29|596.29|24
1623188960000|2021-06-08 21:49:20|601.02|597.02|600.69|596.69|601.14|597.14|600.69|596.69|21
1623188970000|2021-06-08 21:49:30|600.68|596.68|600.6|596.6|600.81|596.81|600.59|596.59|21
1623188980000|2021-06-08 21:49:40|600.63|596.63|600.89|596.89|600.89|596.89|600.4|596.4|18
1623188990000|2021-06-08 21:49:50|600.91|596.91|600.85|596.85|601.09|597.09|600.83|596.83|20
1623189000000|2021-06-08 21:50:00|600.84|596.84|600.63|596.63|600.84|596.84|600.63|596.63|24
1623189010000|2021-06-08 21:50:10|600.64|596.64|600.75|596.75|600.75|596.75|600.64|596.64|7
1623189020000|2021-06-08 21:50:20|600.71|596.71|600.74|596.74|600.74|596.74|600.71|596.71|2
1623189030000|2021-06-08 21:50:30|600.73|596.73|600.75|596.75|600.75|596.75|600.66|596.66|12
1623189040000|2021-06-08 21:50:40|600.77|596.77|600.63|596.63|600.96|596.96|600.63|596.63|24
1623189050000|2021-06-08 21:50:50|600.62|596.62|600.54|596.54|600.64|596.64|600.53|596.53|16
1623189060000|2021-06-08 21:51:00|600.49|596.49|600.4|596.4|600.49|596.49|600.39|596.39|12
1623189070000|2021-06-08 21:51:10|600.41|596.41|600.41|596.41|600.45|596.45|600.41|596.41|6
1623189080000|2021-06-08 21:51:20|600.4|596.4|599.85|595.85|600.4|596.4|599.81|595.81|26
1623189090000|2021-06-08 21:51:30|599.83|595.83|599.93|595.93|599.93|595.93|599.82|595.82|14
1623189100000|2021-06-08 21:51:40|599.96|595.96|599.83|595.83|599.97|595.97|599.83|595.83|12
1623189110000|2021-06-08 21:51:50|599.84|595.84|599.81|595.81|599.88|595.88|599.81|595.81|13
1623189120000|2021-06-08 21:52:00|599.82|595.82|599.85|595.85|599.94|595.94|599.82|595.82|15
1623189130000|2021-06-08 21:52:10|599.87|595.87|599.86|595.86|599.93|595.93|599.77|595.77|16
1623189140000|2021-06-08 21:52:20|599.77|595.77|599.87|595.87|599.87|595.87|599.77|595.77|10
1623189150000|2021-06-08 21:52:30|599.86|595.86|599.82|595.82|599.86|595.86|599.79|595.79|11
1623189160000|2021-06-08 21:52:40|599.83|595.83|599.83|595.83|599.84|595.84|599.83|595.83|3
1623189170000|2021-06-08 21:52:50|599.82|595.82|599.81|595.81|599.82|595.82|599.8|595.8|6
1623189180000|2021-06-08 21:53:00|599.79|595.79|600.12|596.12|600.16|596.16|599.79|595.79|21
1623189190000|2021-06-08 21:53:10|600.15|596.15|600.18|596.18|600.26|596.26|600.15|596.15|22
1623189200000|2021-06-08 21:53:20|600.22|596.22|600.19|596.19|600.22|596.22|600.19|596.19|10
1623189210000|2021-06-08 21:53:30|600.22|596.22|600.3|596.3|600.3|596.3|600.19|596.19|11
1623189220000|2021-06-08 21:53:40|600.29|596.29|600.27|596.27|600.29|596.29|600.23|596.23|8
1623189230000|2021-06-08 21:53:50|600.24|596.24|600.27|596.27|600.27|596.27|600.23|596.23|3
1623189240000|2021-06-08 21:54:00|600.26|596.26|599.68|595.68|600.27|596.27|599.62|595.62|21
1623189250000|2021-06-08 21:54:10|599.69|595.69|599.67|595.67|599.7|595.7|599.63|595.63|18
1623189260000|2021-06-08 21:54:20|599.68|595.68|599.75|595.75|599.77|595.77|599.68|595.68|21
1623189270000|2021-06-08 21:54:30|599.86|595.86|599.99|595.99|600.05|596.05|599.75|595.75|24
1623189280000|2021-06-08 21:54:40|600.02|596.02|599.78|595.78|600.05|596.05|599.78|595.78|18
1623189290000|2021-06-08 21:54:50|599.79|595.79|599.75|595.75|599.82|595.82|599.71|595.71|18
1623189300000|2021-06-08 21:55:00|599.78|595.78|599.8|595.8|599.92|595.92|599.75|595.75|27
1623189310000|2021-06-08 21:55:10|599.81|595.81|599.83|595.83|599.84|595.84|599.81|595.81|8
1623189320000|2021-06-08 21:55:20|599.84|595.84|599.72|595.72|599.84|595.84|599.71|595.71|21
1623189330000|2021-06-08 21:55:30|599.75|595.75|599.53|595.53|599.75|595.75|599.5|595.5|21
1623189340000|2021-06-08 21:55:40|599.52|595.52|599.25|595.25|599.54|595.54|599.22|595.22|24
1623189350000|2021-06-08 21:55:50|599.26|595.26|599.37|595.37|599.41|595.41|599.26|595.26|20
1623189360000|2021-06-08 21:56:00|599.41|595.41|599.43|595.43|599.7|595.7|599.4|595.4|24
1623189370000|2021-06-08 21:56:10|599.44|595.44|599.5|595.5|599.6|595.6|599.44|595.44|24
1623189380000|2021-06-08 21:56:20|599.51|595.51|599.16|595.16|599.54|595.54|599.16|595.16|19
1623189390000|2021-06-08 21:56:30|599.15|595.15|598.75|594.75|599.22|595.22|598.75|594.75|28
1623189400000|2021-06-08 21:56:40|598.7|594.7|598.75|594.75|598.75|594.75|598.7|594.7|16
1623189410000|2021-06-08 21:56:50|598.72|594.72|598.7|594.7|598.75|594.75|598.68|594.68|14
1623189420000|2021-06-08 21:57:00|598.71|594.71|598.64|594.64|598.71|594.71|598.64|594.64|15
1623189430000|2021-06-08 21:57:10|598.65|594.65|598.53|594.53|598.65|594.65|598.53|594.53|16
1623189440000|2021-06-08 21:57:20|598.44|594.44|598.44|594.44|598.44|594.44|598.43|594.43|11
1623189450000|2021-06-08 21:57:30|598.49|594.49|598.36|594.36|598.55|594.55|598.36|594.36|15
1623189460000|2021-06-08 21:57:40|598.35|594.35|598.31|594.31|598.35|594.35|598.31|594.31|5
1623189470000|2021-06-08 21:57:50|598.3|594.3|598.12|594.12|598.32|594.32|598.11|594.11|20
1623189480000|2021-06-08 21:58:00|598.09|594.09|598.08|594.08|598.21|594.21|598.07|594.07|20
1623189490000|2021-06-08 21:58:10|598.1|594.1|598.39|594.39|598.54|594.54|598.1|594.1|22
1623189500000|2021-06-08 21:58:20|598.29|594.29|598.34|594.34|598.34|594.34|598.24|594.24|22
1623189510000|2021-06-08 21:58:30|598.29|594.29|598.59|594.59|598.59|594.59|598.29|594.29|28
1623189520000|2021-06-08 21:58:40|598.61|594.61|599.06|595.06|599.25|595.25|598.61|594.61|27
1623189530000|2021-06-08 21:58:50|599.03|595.03|599.39|595.39|599.39|595.39|599.03|595.03|15
1623189540000|2021-06-08 21:59:00|599.44|595.44|599.44|595.44|599.48|595.48|599.36|595.36|21
1623189550000|2021-06-08 21:59:10|599.48|595.48|599.41|595.41|599.55|595.55|599.41|595.41|14
1623189560000|2021-06-08 21:59:20|599.4|595.4|599.34|595.34|599.48|595.48|599.34|595.34|17
1623189570000|2021-06-08 21:59:30|599.33|595.33|599.18|595.18|599.33|595.33|599.16|595.16|21
1623189580000|2021-06-08 21:59:40|599.19|595.19|599.2|595.2|599.2|595.2|599.16|595.16|14
1623189590000|2021-06-08 21:59:50|599.21|595.21|599.05|595.05|599.21|595.21|599.01|595.01|27
1623189600000|2021-06-08 22:00:00|598.96|594.96|598.11|594.11|598.97|594.97|598.11|594.11|34
1623189610000|2021-06-08 22:00:10|598.1|594.1|598.28|594.28|598.28|594.28|597.76|593.76|25
1623189620000|2021-06-08 22:00:20|598.32|594.32|598.14|594.14|598.53|594.53|598.14|594.14|29
1623189630000|2021-06-08 22:00:30|598.11|594.11|597.73|593.73|598.13|594.13|597.69|593.69|25
1623189640000|2021-06-08 22:00:40|597.76|593.76|598.19|594.19|598.19|594.19|597.75|593.75|23
1623189650000|2021-06-08 22:00:50|598.21|594.21|598.38|594.38|598.39|594.39|598.21|594.21|19
1623189660000|2021-06-08 22:01:00|598.39|594.39|598.5|594.5|598.53|594.53|598.39|594.39|21
1623189670000|2021-06-08 22:01:10|598.51|594.51|598.56|594.56|598.57|594.57|598.5|594.5|10
1623189680000|2021-06-08 22:01:20|598.55|594.55|598.5|594.5|598.56|594.56|598.5|594.5|14
1623189690000|2021-06-08 22:01:30|598.51|594.51|598.18|594.18|598.51|594.51|598.18|594.18|19
1623189700000|2021-06-08 22:01:40|598.15|594.15|598.05|594.05|598.18|594.18|598.05|594.05|10
1623189710000|2021-06-08 22:01:50|598.06|594.06|597.58|593.58|598.06|594.06|597.49|593.49|22
1623189720000|2021-06-08 22:02:00|597.59|593.59|597.75|593.75|597.75|593.75|597.58|593.58|27
1623189730000|2021-06-08 22:02:10|597.8|593.8|597.81|593.81|597.81|593.81|597.52|593.52|23
1623189740000|2021-06-08 22:02:20|597.89|593.89|598.61|594.61|598.68|594.68|597.89|593.89|26
1623189750000|2021-06-08 22:02:30|598.47|594.47|598.62|594.62|598.67|594.67|598.46|594.46|18
1623189760000|2021-06-08 22:02:40|598.64|594.64|598.71|594.71|598.71|594.71|598.62|594.62|14
1623189770000|2021-06-08 22:02:50|598.69|594.69|598.25|594.25|598.69|594.69|598.25|594.25|15
1623189780000|2021-06-08 22:03:00|598.24|594.24|598.05|594.05|598.24|594.24|597.88|593.88|18
1623189790000|2021-06-08 22:03:10|598.02|594.02|598.23|594.23|598.28|594.28|598.02|594.02|24
1623189800000|2021-06-08 22:03:20|598.24|594.24|598.24|594.24|598.25|594.25|598.2|594.2|18
1623189810000|2021-06-08 22:03:30|598.26|594.26|598.94|594.94|598.94|594.94|598.2|594.2|24
1623189820000|2021-06-08 22:03:40|598.96|594.96|599.07|595.07|599.07|595.07|598.91|594.91|12
1623189830000|2021-06-08 22:03:50|599.06|595.06|598.84|594.84|599.11|595.11|598.84|594.84|22
1623189840000|2021-06-08 22:04:00|598.85|594.85|599.09|595.09|599.09|595.09|598.83|594.83|12
1623189850000|2021-06-08 22:04:10|599.07|595.07|598.92|594.92|599.08|595.08|598.92|594.92|15
1623189860000|2021-06-08 22:04:20|598.87|594.87|598.91|594.91|598.92|594.92|598.82|594.82|31
1623189870000|2021-06-08 22:04:30|598.92|594.92|598.72|594.72|599.07|595.07|598.65|594.65|26
1623189880000|2021-06-08 22:04:40|598.76|594.76|599.2|595.2|599.2|595.2|598.76|594.76|30
1623189890000|2021-06-08 22:04:50|599.21|595.21|599.21|595.21|599.22|595.22|599.19|595.19|16
1623189900000|2021-06-08 22:05:00|599.19|595.19|599.32|595.32|599.32|595.32|599.19|595.19|11
1623189910000|2021-06-08 22:05:10|599.31|595.31|599.34|595.34|599.4|595.4|599.31|595.31|19
1623189920000|2021-06-08 22:05:20|599.35|595.35|599.73|595.73|599.73|595.73|599.35|595.35|16
1623189930000|2021-06-08 22:05:30|599.74|595.74|599.79|595.79|599.84|595.84|599.74|595.74|19
1623189940000|2021-06-08 22:05:40|599.84|595.84|599.77|595.77|599.84|595.84|599.71|595.71|17
1623189950000|2021-06-08 22:05:50|599.78|595.78|599.9|595.9|599.9|595.9|599.78|595.78|10
1623189960000|2021-06-08 22:06:00|599.91|595.91|599.63|595.63|599.92|595.92|599.62|595.62|25
1623189970000|2021-06-08 22:06:10|599.64|595.64|599.68|595.68|599.71|595.71|599.63|595.63|17
1623189980000|2021-06-08 22:06:20|599.67|595.67|599.48|595.48|599.67|595.67|599.48|595.48|17
1623189990000|2021-06-08 22:06:30|599.53|595.53|598.65|594.65|599.6|595.6|598.64|594.64|26
1623190000000|2021-06-08 22:06:40|598.66|594.66|598.6|594.6|598.66|594.66|598.43|594.43|22
1623190010000|2021-06-08 22:06:50|598.58|594.58|598.66|594.66|598.81|594.81|598.56|594.56|15
1623190020000|2021-06-08 22:07:00|598.65|594.65|598.8|594.8|598.85|594.85|598.65|594.65|21
1623190030000|2021-06-08 22:07:10|598.79|594.79|598.26|594.26|598.81|594.81|598.26|594.26|23
1623190040000|2021-06-08 22:07:20|598.22|594.22|598.03|594.03|598.22|594.22|598.01|594.01|22
1623190050000|2021-06-08 22:07:30|598.02|594.02|598.06|594.06|598.1|594.1|598.01|594.01|26
1623190060000|2021-06-08 22:07:40|598.09|594.09|598.33|594.33|598.44|594.44|598.08|594.08|27
1623190070000|2021-06-08 22:07:50|598.32|594.32|598.37|594.37|598.39|594.39|598.28|594.28|22
1623190080000|2021-06-08 22:08:00|598.36|594.36|598.38|594.38|598.38|594.38|598.33|594.33|11
1623190090000|2021-06-08 22:08:10|598.36|594.36|598.41|594.41|598.45|594.45|598.35|594.35|9
1623190100000|2021-06-08 22:08:20|598.4|594.4|598.4|594.4|598.41|594.41|598.39|594.39|7
1623190110000|2021-06-08 22:08:30|598.41|594.41|598.42|594.42|598.45|594.45|598.4|594.4|13
1623190120000|2021-06-08 22:08:40|598.41|594.41|598.28|594.28|598.42|594.42|598.28|594.28|14
1623190130000|2021-06-08 22:08:50|598.31|594.31|598.39|594.39|598.39|594.39|598.3|594.3|9
1623190140000|2021-06-08 22:09:00|598.4|594.4|598.78|594.78|598.79|594.79|598.39|594.39|20
1623190150000|2021-06-08 22:09:10|598.79|594.79|598.83|594.83|598.85|594.85|598.79|594.79|10
1623190160000|2021-06-08 22:09:20|598.8|594.8|598.63|594.63|598.84|594.84|598.63|594.63|22
1623190170000|2021-06-08 22:09:30|598.64|594.64|598.77|594.77|598.77|594.77|598.61|594.61|18
1623190180000|2021-06-08 22:09:40|598.79|594.79|598.89|594.89|599|595|598.79|594.79|16
1623190190000|2021-06-08 22:09:50|598.88|594.88|598.84|594.84|598.89|594.89|598.81|594.81|20
1623190200000|2021-06-08 22:10:00|598.85|594.85|599.06|595.06|599.06|595.06|598.84|594.84|22
1623190210000|2021-06-08 22:10:10|599.03|595.03|598.75|594.75|599.06|595.06|598.74|594.74|25
1623190220000|2021-06-08 22:10:20|598.76|594.76|598.85|594.85|598.95|594.95|598.75|594.75|17
1623190230000|2021-06-08 22:10:30|598.86|594.86|598.79|594.79|598.95|594.95|598.73|594.73|28
1623190240000|2021-06-08 22:10:40|598.8|594.8|598.83|594.83|598.83|594.83|598.76|594.76|17
1623190250000|2021-06-08 22:10:50|598.82|594.82|598.68|594.68|598.83|594.83|598.68|594.68|14
1623190260000|2021-06-08 22:11:00|598.67|594.67|598.73|594.73|598.73|594.73|598.6|594.6|25
1623190270000|2021-06-08 22:11:10|598.71|594.71|598.81|594.81|598.83|594.83|598.71|594.71|11
1623190280000|2021-06-08 22:11:20|598.8|594.8|598.78|594.78|598.84|594.84|598.65|594.65|22
1623190290000|2021-06-08 22:11:30|598.79|594.79|598.81|594.81|598.83|594.83|598.77|594.77|12
1623190300000|2021-06-08 22:11:40|598.83|594.83|598.81|594.81|598.85|594.85|598.81|594.81|9
1623190310000|2021-06-08 22:11:50|598.82|594.82|598.95|594.95|598.95|594.95|598.79|594.79|15
1623190320000|2021-06-08 22:12:00|598.94|594.94|598.65|594.65|598.95|594.95|598.65|594.65|15
1623190330000|2021-06-08 22:12:10|598.64|594.64|598.71|594.71|598.72|594.72|598.64|594.64|12
1623190340000|2021-06-08 22:12:20|598.72|594.72|598.53|594.53|598.73|594.73|598.53|594.53|18
1623190350000|2021-06-08 22:12:30|598.54|594.54|598.6|594.6|598.67|594.67|598.51|594.51|19
1623190360000|2021-06-08 22:12:40|598.66|594.66|598.75|594.75|598.75|594.75|598.6|594.6|26
1623190370000|2021-06-08 22:12:50|598.74|594.74|598.74|594.74|598.84|594.84|598.74|594.74|13
1623190380000|2021-06-08 22:13:00|598.82|594.82|598.76|594.76|598.86|594.86|598.75|594.75|14
1623190390000|2021-06-08 22:13:10|598.73|594.73|598.62|594.62|598.73|594.73|598.56|594.56|27
1623190400000|2021-06-08 22:13:20|598.63|594.63|598.62|594.62|598.64|594.64|598.5|594.5|21
1623190410000|2021-06-08 22:13:30|598.64|594.64|598.66|594.66|598.78|594.78|598.63|594.63|12
1623190420000|2021-06-08 22:13:40|598.67|594.67|598.8|594.8|598.85|594.85|598.67|594.67|20
1623190430000|2021-06-08 22:13:50|598.75|594.75|598.47|594.47|598.75|594.75|598.41|594.41|26
1623190440000|2021-06-08 22:14:00|598.49|594.49|598.63|594.63|598.64|594.64|598.48|594.48|24
1623190450000|2021-06-08 22:14:10|598.61|594.61|598.38|594.38|598.61|594.61|598.38|594.38|24
1623190460000|2021-06-08 22:14:20|598.35|594.35|598.43|594.43|598.47|594.47|598.3|594.3|26
1623190470000|2021-06-08 22:14:30|598.42|594.42|598.29|594.29|598.42|594.42|598.26|594.26|18
1623190480000|2021-06-08 22:14:40|598.28|594.28|598.29|594.29|598.39|594.39|598.28|594.28|17
1623190490000|2021-06-08 22:14:50|598.3|594.3|598.2|594.2|598.31|594.31|598.17|594.17|13
1623190500000|2021-06-08 22:15:00|598.21|594.21|598.47|594.47|598.56|594.56|598.21|594.21|26
1623190510000|2021-06-08 22:15:10|598.46|594.46|598.22|594.22|598.46|594.46|598.22|594.22|26
1623190520000|2021-06-08 22:15:20|598.23|594.23|598.35|594.35|598.36|594.36|598.21|594.21|16
1623190530000|2021-06-08 22:15:30|598.33|594.33|598.29|594.29|598.37|594.37|598.27|594.27|15
1623190540000|2021-06-08 22:15:40|598.26|594.26|598.3|594.3|598.3|594.3|598.26|594.26|4
1623190550000|2021-06-08 22:15:50|598.36|594.36|598.54|594.54|598.59|594.59|598.26|594.26|14
1623190570000|2021-06-08 22:16:10|598.52|594.52|598.54|594.54|598.54|594.54|598.52|594.52|2
1623190580000|2021-06-08 22:16:20|598.6|594.6|598.72|594.72|598.75|594.75|598.6|594.6|6
1623190590000|2021-06-08 22:16:30|598.73|594.73|598.72|594.72|598.73|594.73|598.71|594.71|8
1623190600000|2021-06-08 22:16:40|598.71|594.71|598.8|594.8|598.82|594.82|598.68|594.68|16
1623190610000|2021-06-08 22:16:50|598.94|594.94|599.09|595.09|599.18|595.18|598.94|594.94|22
1623190620000|2021-06-08 22:17:00|599.15|595.15|599.14|595.14|599.16|595.16|599.11|595.11|10
1623190630000|2021-06-08 22:17:10|599.16|595.16|599.46|595.46|599.46|595.46|599.15|595.15|16
1623190640000|2021-06-08 22:17:20|599.45|595.45|600.48|596.48|600.52|596.52|599.21|595.21|25
1623190650000|2021-06-08 22:17:30|600.32|596.32|601.47|597.47|601.5|597.5|600.19|596.19|18
1623190660000|2021-06-08 22:17:40|601.42|597.42|601.26|597.26|601.42|597.42|601.25|597.25|17
1623190670000|2021-06-08 22:17:50|601.25|597.25|601.22|597.22|601.27|597.27|601.16|597.16|14
1623190680000|2021-06-08 22:18:00|601.24|597.24|601.31|597.31|601.31|597.31|601.24|597.24|13
1623190690000|2021-06-08 22:18:10|601.33|597.33|601.82|597.82|601.89|597.89|601.29|597.29|19
1623190700000|2021-06-08 22:18:20|601.9|597.9|601.96|597.96|601.96|597.96|601.9|597.9|11
1623190710000|2021-06-08 22:18:30|601.97|597.97|602.03|598.03|602.03|598.03|601.92|597.92|12
1623190720000|2021-06-08 22:18:40|602.02|598.02|601.87|597.87|602.05|598.05|601.83|597.83|17
1623190730000|2021-06-08 22:18:50|601.86|597.86|601.97|597.97|601.97|597.97|601.86|597.86|19
1623190740000|2021-06-08 22:19:00|601.93|597.93|602.12|598.12|602.13|598.13|601.88|597.88|16
1623190750000|2021-06-08 22:19:10|602.05|598.05|602|598|602.05|598.05|601.89|597.89|17
1623190760000|2021-06-08 22:19:20|601.96|597.96|601.93|597.93|602.02|598.02|601.92|597.92|19
1623190770000|2021-06-08 22:19:30|601.88|597.88|601.83|597.83|601.88|597.88|601.72|597.72|16
1623190780000|2021-06-08 22:19:40|601.97|597.97|602.17|598.17|602.21|598.21|601.94|597.94|20
1623190790000|2021-06-08 22:19:50|602.21|598.21|602.16|598.16|602.21|598.21|602.15|598.15|4
1623190800000|2021-06-08 22:20:00|602.35|598.35|602.31|598.31|602.35|598.35|602.28|598.28|11
1623190810000|2021-06-08 22:20:10|602.34|598.34|602.39|598.39|602.4|598.4|602.26|598.26|13
1623190820000|2021-06-08 22:20:20|602.37|598.37|602.12|598.12|602.39|598.39|602.05|598.05|20
1623190830000|2021-06-08 22:20:30|602.16|598.16|602.27|598.27|602.33|598.33|602.1|598.1|27
1623190840000|2021-06-08 22:20:40|602.28|598.28|602.21|598.21|602.29|598.29|602.18|598.18|16
1623190850000|2021-06-08 22:20:50|602.18|598.18|602.41|598.41|602.41|598.41|602.17|598.17|12
1623190860000|2021-06-08 22:21:00|602.38|598.38|602.27|598.27|602.41|598.41|602.26|598.26|10
1623190870000|2021-06-08 22:21:10|602.26|598.26|602.21|598.21|602.29|598.29|602.18|598.18|8
1623190880000|2021-06-08 22:21:20|602.18|598.18|601.96|597.96|602.2|598.2|601.88|597.88|23
1623190890000|2021-06-08 22:21:30|601.95|597.95|602.27|598.27|602.27|598.27|601.95|597.95|22
1623190900000|2021-06-08 22:21:40|602.18|598.18|602.24|598.24|602.34|598.34|602.18|598.18|17
1623190910000|2021-06-08 22:21:50|602.25|598.25|602.14|598.14|602.25|598.25|602.14|598.14|9
1623190920000|2021-06-08 22:22:00|602.15|598.15|602.06|598.06|602.16|598.16|602.06|598.06|6
1623190930000|2021-06-08 22:22:10|602.08|598.08|602.08|598.08|602.1|598.1|602.05|598.05|19
1623190940000|2021-06-08 22:22:20|602.09|598.09|602.07|598.07|602.09|598.09|602.03|598.03|15
1623190950000|2021-06-08 22:22:30|602.04|598.04|602.01|598.01|602.05|598.05|601.99|597.99|19
1623190960000|2021-06-08 22:22:40|602.02|598.02|602.14|598.14|602.16|598.16|601.99|597.99|21
1623190970000|2021-06-08 22:22:50|602.13|598.13|602.1|598.1|602.13|598.13|602.06|598.06|7
1623190980000|2021-06-08 22:23:00|602.05|598.05|602.07|598.07|602.07|598.07|602.05|598.05|9
1623190990000|2021-06-08 22:23:10|602.06|598.06|602.13|598.13|602.14|598.14|602.06|598.06|9
1623191000000|2021-06-08 22:23:20|602.14|598.14|602.12|598.12|602.15|598.15|602.12|598.12|12
1623191010000|2021-06-08 22:23:30|602.1|598.1|602.13|598.13|602.13|598.13|602.1|598.1|3
1623191020000|2021-06-08 22:23:40|602.12|598.12|602.07|598.07|602.12|598.12|602.02|598.02|19
1623191030000|2021-06-08 22:23:50|602.06|598.06|602.05|598.05|602.07|598.07|602.04|598.04|10
1623191040000|2021-06-08 22:24:00|602.06|598.06|601.96|597.96|602.06|598.06|601.94|597.94|16
1623191050000|2021-06-08 22:24:10|601.95|597.95|601.72|597.72|601.96|597.96|601.72|597.72|17
1623191060000|2021-06-08 22:24:20|601.6|597.6|601.55|597.55|601.62|597.62|601.55|597.55|8
1623191070000|2021-06-08 22:24:30|601.54|597.54|601.38|597.38|601.54|597.54|601.32|597.32|13
1623191080000|2021-06-08 22:24:40|601.39|597.39|601.38|597.38|601.39|597.39|601.22|597.22|14
1623191090000|2021-06-08 22:24:50|601.55|597.55|601.5|597.5|601.58|597.58|601.47|597.47|13
1623191100000|2021-06-08 22:25:00|601.47|597.47|601.59|597.59|601.6|597.6|601.47|597.47|5
1623191110000|2021-06-08 22:25:10|601.6|597.6|601.95|597.95|601.99|597.99|601.59|597.59|18
1623191120000|2021-06-08 22:25:20|601.96|597.96|602.15|598.15|602.19|598.19|601.95|597.95|17
1623191130000|2021-06-08 22:25:30|602.12|598.12|602.03|598.03|602.13|598.13|602.01|598.01|19
1623191140000|2021-06-08 22:25:40|602.05|598.05|602.06|598.06|602.07|598.07|602.01|598.01|10
1623191150000|2021-06-08 22:25:50|602.07|598.07|602.11|598.11|602.11|598.11|602.07|598.07|4
1623191160000|2021-06-08 22:26:00|602.1|598.1|601.93|597.93|602.1|598.1|601.92|597.92|16
1623191170000|2021-06-08 22:26:10|601.92|597.92|601.92|597.92|601.96|597.96|601.9|597.9|19
1623191180000|2021-06-08 22:26:20|601.96|597.96|602.09|598.09|602.09|598.09|601.94|597.94|6
1623191190000|2021-06-08 22:26:30|602.08|598.08|602.12|598.12|602.17|598.17|602.08|598.08|10
1623191200000|2021-06-08 22:26:40|602.13|598.13|602.13|598.13|602.13|598.13|602.11|598.11|7
1623191210000|2021-06-08 22:26:50|602.07|598.07|602.16|598.16|602.16|598.16|602.07|598.07|12
1623191220000|2021-06-08 22:27:00|602.15|598.15|602.03|598.03|602.16|598.16|602.02|598.02|12
1623191230000|2021-06-08 22:27:10|602.04|598.04|602.05|598.05|602.06|598.06|602.04|598.04|6
1623191240000|2021-06-08 22:27:20|602.06|598.06|602.16|598.16|602.16|598.16|602.05|598.05|7
1623191250000|2021-06-08 22:27:30|602.1|598.1|602.1|598.1|602.1|598.1|602.1|598.1|1
1623191260000|2021-06-08 22:27:40|602.13|598.13|602.2|598.2|602.2|598.2|602.13|598.13|7
1623191270000|2021-06-08 22:27:50|602.21|598.21|602.2|598.2|602.21|598.21|602.2|598.2|2
1623191280000|2021-06-08 22:28:00|602.21|598.21|602.21|598.21|602.21|598.21|602.19|598.19|7
1623191290000|2021-06-08 22:28:10|602.24|598.24|602.29|598.29|602.29|598.29|602.24|598.24|2
1623191300000|2021-06-08 22:28:20|602.28|598.28|602.3|598.3|602.3|598.3|602.28|598.28|7
1623191310000|2021-06-08 22:28:30|602.29|598.29|602.32|598.32|602.32|598.32|602.29|598.29|8
1623191320000|2021-06-08 22:28:40|602.3|598.3|602.41|598.41|602.42|598.42|602.25|598.25|8
1623191330000|2021-06-08 22:28:50|602.39|598.39|602.4|598.4|602.41|598.41|602.37|598.37|8
1623191340000|2021-06-08 22:29:00|602.39|598.39|602.41|598.41|602.42|598.42|602.38|598.38|9
1623191350000|2021-06-08 22:29:10|602.4|598.4|602.36|598.36|602.4|598.4|602.36|598.36|2
1623191360000|2021-06-08 22:29:20|602.37|598.37|602.64|598.64|602.64|598.64|602.37|598.37|12
1623191370000|2021-06-08 22:29:30|602.65|598.65|602.5|598.5|602.68|598.68|602.5|598.5|6
1623191380000|2021-06-08 22:29:40|602.78|598.78|602.78|598.78|602.78|598.78|602.78|598.78|1
1623191390000|2021-06-08 22:29:50|602.79|598.79|602.78|598.78|602.79|598.79|602.78|598.78|2
1623191400000|2021-06-08 22:30:00|602.94|598.94|603.12|599.12|603.12|599.12|602.94|598.94|7
1623191410000|2021-06-08 22:30:10|602.96|598.96|603.51|599.51|603.51|599.51|602.96|598.96|15
1623191420000|2021-06-08 22:30:20|603.39|599.39|603.37|599.37|603.48|599.48|603.35|599.35|15
1623191430000|2021-06-08 22:30:30|603.36|599.36|604.42|600.42|604.42|600.42|603.29|599.29|29
1623191440000|2021-06-08 22:30:40|604.51|600.51|604.47|600.47|604.74|600.74|604.31|600.31|34
1623191450000|2021-06-08 22:30:50|604.46|600.46|604.36|600.36|604.53|600.53|604.27|600.27|24
1623191460000|2021-06-08 22:31:00|604.35|600.35|604.75|600.75|604.78|600.78|604.35|600.35|21
1623191470000|2021-06-08 22:31:10|604.77|600.77|605.51|601.51|605.91|601.91|604.77|600.77|22
1623191480000|2021-06-08 22:31:20|605.48|601.48|606.72|602.72|606.75|602.75|605.44|601.44|24
1623191490000|2021-06-08 22:31:30|606.68|602.68|606.09|602.09|606.72|602.72|606.04|602.04|20
1623191500000|2021-06-08 22:31:40|606.17|602.17|606.16|602.16|606.5|602.5|606.16|602.16|33
1623191510000|2021-06-08 22:31:50|606.11|602.11|605.23|601.23|606.13|602.13|605.13|601.13|35
1623191520000|2021-06-08 22:32:00|605.22|601.22|605.36|601.36|605.58|601.58|605.18|601.18|33
1623191530000|2021-06-08 22:32:10|605.37|601.37|605.33|601.33|605.53|601.53|605.33|601.33|31
1623191540000|2021-06-08 22:32:20|605.32|601.32|604.71|600.71|605.32|601.32|604.7|600.7|25
1623191550000|2021-06-08 22:32:30|604.72|600.72|604.13|600.13|604.74|600.74|603.91|599.91|33
1623191560000|2021-06-08 22:32:40|604.14|600.14|603.72|599.72|604.14|600.14|603.65|599.65|26
1623191570000|2021-06-08 22:32:50|603.73|599.73|603.71|599.71|603.73|599.73|603.6|599.6|15
1623191580000|2021-06-08 22:33:00|603.67|599.67|603.13|599.13|603.67|599.67|603.11|599.11|23
1623191590000|2021-06-08 22:33:10|603.1|599.1|602.54|598.54|603.11|599.11|602.51|598.51|23
1623191600000|2021-06-08 22:33:20|602.55|598.55|602.58|598.58|602.63|598.63|602.54|598.54|16
1623191610000|2021-06-08 22:33:30|602.57|598.57|602.39|598.39|602.58|598.58|602.39|598.39|17
1623191620000|2021-06-08 22:33:40|602.33|598.33|602.15|598.15|602.44|598.44|602.15|598.15|23
1623191630000|2021-06-08 22:33:50|602.14|598.14|602.06|598.06|602.18|598.18|601.95|597.95|13
1623191640000|2021-06-08 22:34:00|602.08|598.08|602.78|598.78|602.87|598.87|602.08|598.08|27
1623191650000|2021-06-08 22:34:10|602.77|598.77|602.69|598.69|602.77|598.77|602.66|598.66|15
1623191660000|2021-06-08 22:34:20|602.63|598.63|602.65|598.65|602.72|598.72|602.63|598.63|11
1623191670000|2021-06-08 22:34:30|602.66|598.66|602.48|598.48|602.67|598.67|602.48|598.48|14
1623191680000|2021-06-08 22:34:40|602.51|598.51|602.23|598.23|602.51|598.51|602.2|598.2|27
1623191690000|2021-06-08 22:34:50|602.24|598.24|601.88|597.88|602.26|598.26|601.82|597.82|20
1623191700000|2021-06-08 22:35:00|601.86|597.86|601.76|597.76|601.87|597.87|601.76|597.76|21
1623191710000|2021-06-08 22:35:10|601.78|597.78|601.8|597.8|601.83|597.83|601.76|597.76|27
1623191720000|2021-06-08 22:35:20|601.77|597.77|601.99|597.99|601.99|597.99|601.77|597.77|14
1623191730000|2021-06-08 22:35:30|602.11|598.11|602.01|598.01|602.14|598.14|601.99|597.99|15
1623191740000|2021-06-08 22:35:40|602|598|601.86|597.86|602|598|601.8|597.8|20
1623191750000|2021-06-08 22:35:50|601.88|597.88|601.87|597.87|601.88|597.88|601.86|597.86|7
1623191760000|2021-06-08 22:36:00|601.88|597.88|601.8|597.8|601.9|597.9|601.79|597.79|16
1623191770000|2021-06-08 22:36:10|601.79|597.79|601.65|597.65|601.8|597.8|601.63|597.63|17
1623191780000|2021-06-08 22:36:20|601.66|597.66|601.65|597.65|601.7|597.7|601.55|597.55|25
1623191790000|2021-06-08 22:36:30|601.64|597.64|600.51|596.51|601.68|597.68|600.12|596.12|35
1623191800000|2021-06-08 22:36:40|600.52|596.52|600.36|596.36|600.72|596.72|600.22|596.22|29
1623191810000|2021-06-08 22:36:50|600.23|596.23|599.47|595.47|600.23|596.23|599.35|595.35|33
1623191820000|2021-06-08 22:37:00|599.48|595.48|600.08|596.08|600.32|596.32|599.47|595.47|28
1623191830000|2021-06-08 22:37:10|600.1|596.1|600.01|596.01|600.14|596.14|599.98|595.98|20
1623191840000|2021-06-08 22:37:20|600|596|600|596|600.02|596.02|599.96|595.96|23
1623191850000|2021-06-08 22:37:30|599.98|595.98|600.07|596.07|600.09|596.09|599.98|595.98|14
1623191860000|2021-06-08 22:37:40|600.08|596.08|599.95|595.95|600.09|596.09|599.95|595.95|17
1623191870000|2021-06-08 22:37:50|599.96|595.96|599.64|595.64|599.97|595.97|599.61|595.61|19
1623191880000|2021-06-08 22:38:00|599.61|595.61|599.46|595.46|599.61|595.61|599.36|595.36|28
1623191890000|2021-06-08 22:38:10|599.45|595.45|599.4|595.4|599.48|595.48|599.39|595.39|17
1623191900000|2021-06-08 22:38:20|599.39|595.39|599.17|595.17|599.43|595.43|599.17|595.17|22
1623191910000|2021-06-08 22:38:30|599.14|595.14|598.91|594.91|599.14|595.14|598.9|594.9|23
1623191920000|2021-06-08 22:38:40|598.9|594.9|599.1|595.1|599.1|595.1|598.9|594.9|25
1623191930000|2021-06-08 22:38:50|599.12|595.12|599.14|595.14|599.2|595.2|598.98|594.98|10
1623191940000|2021-06-08 22:39:00|599.13|595.13|598.87|594.87|599.2|595.2|598.86|594.86|19
1623191950000|2021-06-08 22:39:10|598.86|594.86|598.82|594.82|598.89|594.89|598.8|594.8|16
1623191960000|2021-06-08 22:39:20|598.73|594.73|598.6|594.6|598.73|594.73|598.6|594.6|21
1623191970000|2021-06-08 22:39:30|598.56|594.56|598.56|594.56|598.62|594.62|598.55|594.55|21
1623191980000|2021-06-08 22:39:40|598.55|594.55|598.56|594.56|598.57|594.57|598.55|594.55|10
1623191990000|2021-06-08 22:39:50|598.57|594.57|598.64|594.64|598.72|594.72|598.48|594.48|22
1623192000000|2021-06-08 22:40:00|598.65|594.65|599.39|595.39|599.52|595.52|598.55|594.55|26
1623192010000|2021-06-08 22:40:10|599.26|595.26|599.33|595.33|599.33|595.33|599.26|595.26|15
1623192020000|2021-06-08 22:40:20|599.34|595.34|599.18|595.18|599.34|595.34|599.18|595.18|15
1623192030000|2021-06-08 22:40:30|599.19|595.19|599.2|595.2|599.32|595.32|599.19|595.19|11
1623192040000|2021-06-08 22:40:40|599.25|595.25|599.33|595.33|599.36|595.36|599.25|595.25|5
1623192050000|2021-06-08 22:40:50|599.34|595.34|599.43|595.43|599.43|595.43|599.34|595.34|6
1623192060000|2021-06-08 22:41:00|599.47|595.47|599.16|595.16|599.55|595.55|599.12|595.12|23
1623192070000|2021-06-08 22:41:10|599.11|595.11|598.92|594.92|599.16|595.16|598.89|594.89|15
1623192080000|2021-06-08 22:41:20|598.99|594.99|599.11|595.11|599.11|595.11|598.99|594.99|8
1623192090000|2021-06-08 22:41:30|599.08|595.08|599|595|599.15|595.15|598.99|594.99|17
1623192100000|2021-06-08 22:41:40|598.99|594.99|598.99|594.99|599|595|598.93|594.93|25
1623192110000|2021-06-08 22:41:50|598.98|594.98|599.04|595.04|599.04|595.04|598.95|594.95|16
1623192120000|2021-06-08 22:42:00|598.97|594.97|599.09|595.09|599.11|595.11|598.97|594.97|27
1623192130000|2021-06-08 22:42:10|599.1|595.1|599.07|595.07|599.1|595.1|599.02|595.02|13
1623192140000|2021-06-08 22:42:20|599.04|595.04|598.79|594.79|599.08|595.08|598.79|594.79|22
1623192150000|2021-06-08 22:42:30|598.75|594.75|598.69|594.69|598.75|594.75|598.63|594.63|23
1623192160000|2021-06-08 22:42:40|598.67|594.67|598.53|594.53|598.67|594.67|598.53|594.53|11
1623192170000|2021-06-08 22:42:50|598.52|594.52|598.4|594.4|598.53|594.53|598.23|594.23|24
1623192180000|2021-06-08 22:43:00|598.44|594.44|598.35|594.35|598.46|594.46|598.32|594.32|14
1623192190000|2021-06-08 22:43:10|598.38|594.38|598.2|594.2|598.38|594.38|598.18|594.18|22
1623192200000|2021-06-08 22:43:20|598.38|594.38|598.46|594.46|598.46|594.46|598.24|594.24|12
1623192210000|2021-06-08 22:43:30|598.4|594.4|598.19|594.19|598.41|594.41|598.19|594.19|19
1623192220000|2021-06-08 22:43:40|598.2|594.2|598.24|594.24|598.24|594.24|598.1|594.1|19
1623192230000|2021-06-08 22:43:50|598.15|594.15|598.24|594.24|598.24|594.24|598.09|594.09|7
1623192240000|2021-06-08 22:44:00|598.2|594.2|598.2|594.2|598.24|594.24|598.08|594.08|13
1623192250000|2021-06-08 22:44:10|598.22|594.22|598.04|594.04|598.22|594.22|598.03|594.03|16
1623192260000|2021-06-08 22:44:20|598.03|594.03|597.94|593.94|598.04|594.04|597.92|593.92|11
1623192270000|2021-06-08 22:44:30|597.95|593.95|597.7|593.7|597.98|593.98|597.6|593.6|26
1623192280000|2021-06-08 22:44:40|597.71|593.71|597.66|593.66|597.71|593.71|597.62|593.62|20
1623192290000|2021-06-08 22:44:50|597.68|593.68|598.2|594.2|598.2|594.2|597.62|593.62|19
1623192300000|2021-06-08 22:45:00|598.33|594.33|598.43|594.43|598.43|594.43|598.3|594.3|13
1623192310000|2021-06-08 22:45:10|598.32|594.32|598.51|594.51|598.86|594.86|598.15|594.15|18
1623192320000|2021-06-08 22:45:20|598.85|594.85|599.28|595.28|599.28|595.28|598.76|594.76|17
1623192330000|2021-06-08 22:45:30|599.17|595.17|599.32|595.32|599.37|595.37|599.17|595.17|27
1623192340000|2021-06-08 22:45:40|599.31|595.31|599.02|595.02|599.33|595.33|599.02|595.02|23
1623192350000|2021-06-08 22:45:50|598.99|594.99|598.87|594.87|599|595|598.87|594.87|16
1623192360000|2021-06-08 22:46:00|598.88|594.88|599.2|595.2|599.2|595.2|598.7|594.7|23
1623192370000|2021-06-08 22:46:10|599.21|595.21|599.77|595.77|599.77|595.77|599.06|595.06|14
1623192380000|2021-06-08 22:46:20|599.71|595.71|600.22|596.22|600.22|596.22|599.71|595.71|15
1623192390000|2021-06-08 22:46:30|600.17|596.17|600.04|596.04|600.18|596.18|600.01|596.01|17
1623192400000|2021-06-08 22:46:40|600.09|596.09|599.92|595.92|600.13|596.13|599.85|595.85|21
1623192410000|2021-06-08 22:46:50|599.95|595.95|599.96|595.96|599.96|595.96|599.93|595.93|4
1623192420000|2021-06-08 22:47:00|599.93|595.93|599.41|595.41|599.95|595.95|599.39|595.39|18
1623192430000|2021-06-08 22:47:10|599.39|595.39|599.17|595.17|599.41|595.41|599.17|595.17|20
1623192440000|2021-06-08 22:47:20|599.14|595.14|599.14|595.14|599.14|595.14|599.09|595.09|9
1623192450000|2021-06-08 22:47:30|599.15|595.15|599.26|595.26|599.27|595.27|599.02|595.02|17
1623192460000|2021-06-08 22:47:40|599.25|595.25|599.38|595.38|599.45|595.45|599.25|595.25|19
1623192470000|2021-06-08 22:47:50|599.37|595.37|599.19|595.19|599.38|595.38|599.16|595.16|16
1623192480000|2021-06-08 22:48:00|599.24|595.24|599.09|595.09|599.24|595.24|599.06|595.06|18
1623192490000|2021-06-08 22:48:10|599.07|595.07|599.15|595.15|599.15|595.15|599.07|595.07|5
1623192500000|2021-06-08 22:48:20|599.2|595.2|599.11|595.11|599.3|595.3|599.11|595.11|14
1623192510000|2021-06-08 22:48:30|599.13|595.13|598.92|594.92|599.13|595.13|598.92|594.92|16
1623192520000|2021-06-08 22:48:40|598.9|594.9|598.77|594.77|598.92|594.92|598.72|594.72|15
1623192530000|2021-06-08 22:48:50|598.78|594.78|598.24|594.24|598.78|594.78|598.24|594.24|22
1623192540000|2021-06-08 22:49:00|598.22|594.22|597.87|593.87|598.23|594.23|597.85|593.85|19
1623192550000|2021-06-08 22:49:10|597.88|593.88|597.8|593.8|597.91|593.91|597.75|593.75|27
1623192560000|2021-06-08 22:49:20|597.79|593.79|597.8|593.8|597.82|593.82|597.69|593.69|24
1623192570000|2021-06-08 22:49:30|597.79|593.79|597.67|593.67|597.81|593.81|597.65|593.65|12
1623192580000|2021-06-08 22:49:40|597.66|593.66|597.56|593.56|597.66|593.66|597.48|593.48|21
1623192590000|2021-06-08 22:49:50|597.54|593.54|597.26|593.26|597.57|593.57|597.19|593.19|22
1623192600000|2021-06-08 22:50:00|597.29|593.29|597.93|593.93|597.97|593.97|597.28|593.28|31
1623192610000|2021-06-08 22:50:10|597.92|593.92|597.89|593.89|598.02|594.02|597.66|593.66|15
1623192620000|2021-06-08 22:50:20|597.92|593.92|597.74|593.74|597.92|593.92|597.56|593.56|18
1623192630000|2021-06-08 22:50:30|597.66|593.66|597.74|593.74|597.79|593.79|597.66|593.66|7
1623192640000|2021-06-08 22:50:40|597.76|593.76|597.97|593.97|597.97|593.97|597.76|593.76|7
1623192650000|2021-06-08 22:50:50|598.01|594.01|597.97|593.97|598.01|594.01|597.95|593.95|4
1623192660000|2021-06-08 22:51:00|597.96|593.96|597.85|593.85|597.96|593.96|597.8|593.8|22
1623192670000|2021-06-08 22:51:10|597.86|593.86|597.84|593.84|597.86|593.86|597.83|593.83|17
1623192680000|2021-06-08 22:51:20|597.83|593.83|597.94|593.94|597.95|593.95|597.8|593.8|14
1623192690000|2021-06-08 22:51:30|597.92|593.92|597.74|593.74|597.94|593.94|597.74|593.74|15
1623192700000|2021-06-08 22:51:40|597.76|593.76|597.71|593.71|597.76|593.76|597.7|593.7|11
1623192710000|2021-06-08 22:51:50|597.74|593.74|597.73|593.73|597.8|593.8|597.72|593.72|17
1623192720000|2021-06-08 22:52:00|597.74|593.74|597.74|593.74|597.81|593.81|597.73|593.73|16
1623192730000|2021-06-08 22:52:10|597.73|593.73|597.18|593.18|597.73|593.73|597.18|593.18|23
1623192740000|2021-06-08 22:52:20|597.19|593.19|597.46|593.46|597.46|593.46|597.14|593.14|24
1623192750000|2021-06-08 22:52:30|597.5|593.5|597.46|593.46|597.5|593.5|597.44|593.44|12
1623192760000|2021-06-08 22:52:40|597.45|593.45|597.52|593.52|597.53|593.53|597.32|593.32|17
1623192770000|2021-06-08 22:52:50|597.48|593.48|597.48|593.48|597.48|593.48|597.45|593.45|3
1623192780000|2021-06-08 22:53:00|597.49|593.49|597.45|593.45|597.49|593.49|597.44|593.44|5
1623192790000|2021-06-08 22:53:10|597.46|593.46|597.46|593.46|597.46|593.46|597.43|593.43|7
1623192800000|2021-06-08 22:53:20|597.48|593.48|597.46|593.46|597.48|593.48|597.46|593.46|7
1623192810000|2021-06-08 22:53:30|597.47|593.47|597.4|593.4|597.47|593.47|597.37|593.37|12
1623192820000|2021-06-08 22:53:40|597.39|593.39|597.49|593.49|597.5|593.5|597.39|593.39|18
1623192830000|2021-06-08 22:53:50|597.5|593.5|597.71|593.71|597.89|593.89|597.48|593.48|25
1623192840000|2021-06-08 22:54:00|597.74|593.74|597.91|593.91|597.91|593.91|597.71|593.71|19
1623192850000|2021-06-08 22:54:10|597.88|593.88|597.88|593.88|597.9|593.9|597.81|593.81|16
1623192860000|2021-06-08 22:54:20|597.87|593.87|597.76|593.76|597.89|593.89|597.72|593.72|14
1623192870000|2021-06-08 22:54:30|597.79|593.79|597.82|593.82|597.85|593.85|597.7|593.7|16
1623192880000|2021-06-08 22:54:40|597.83|593.83|597.87|593.87|597.87|593.87|597.79|593.79|12
1623192890000|2021-06-08 22:54:50|597.85|593.85|597.82|593.82|597.86|593.86|597.7|593.7|11
1623192900000|2021-06-08 22:55:00|597.81|593.81|597.83|593.83|597.85|593.85|597.81|593.81|8
1623192910000|2021-06-08 22:55:10|597.82|593.82|597.73|593.73|597.82|593.82|597.7|593.7|8
1623192920000|2021-06-08 22:55:20|597.74|593.74|597.69|593.69|597.74|593.74|597.65|593.65|11
1623192930000|2021-06-08 22:55:30|597.66|593.66|597.59|593.59|597.71|593.71|597.59|593.59|10
1623192940000|2021-06-08 22:55:40|597.58|593.58|597.69|593.69|597.69|593.69|597.53|593.53|16
1623192950000|2021-06-08 22:55:50|597.71|593.71|597.93|593.93|597.95|593.95|597.71|593.71|24
1623192960000|2021-06-08 22:56:00|597.92|593.92|597.79|593.79|597.92|593.92|597.78|593.78|8
1623192970000|2021-06-08 22:56:10|597.87|593.87|598.05|594.05|598.06|594.06|597.83|593.83|17
1623192980000|2021-06-08 22:56:20|598.11|594.11|597.99|593.99|598.2|594.2|597.96|593.96|14
1623192990000|2021-06-08 22:56:30|597.98|593.98|597.99|593.99|598|594|597.89|593.89|17
1623193000000|2021-06-08 22:56:40|598|594|598.01|594.01|598.01|594.01|597.98|593.98|14
1623193010000|2021-06-08 22:56:50|597.93|593.93|597.7|593.7|597.93|593.93|597.68|593.68|18
1623193020000|2021-06-08 22:57:00|597.66|593.66|597.77|593.77|597.77|593.77|597.66|593.66|23
1623193030000|2021-06-08 22:57:10|597.75|593.75|597.5|593.5|597.75|593.75|597.46|593.46|13
1623193040000|2021-06-08 22:57:20|597.51|593.51|597.58|593.58|597.86|593.86|597.5|593.5|20
1623193050000|2021-06-08 22:57:30|597.6|593.6|597.78|593.78|597.78|593.78|597.58|593.58|17
1623193060000|2021-06-08 22:57:40|597.79|593.79|597.8|593.8|597.8|593.8|597.79|593.79|6
1623193070000|2021-06-08 22:57:50|597.79|593.79|598.48|594.48|598.48|594.48|597.79|593.79|20
1623193080000|2021-06-08 22:58:00|598.49|594.49|598.25|594.25|598.49|594.49|597.99|593.99|17
1623193090000|2021-06-08 22:58:10|598.26|594.26|598.21|594.21|598.26|594.26|598.21|594.21|13
1623193100000|2021-06-08 22:58:20|598.2|594.2|598.5|594.5|598.53|594.53|598.2|594.2|17
1623193110000|2021-06-08 22:58:30|598.51|594.51|598.61|594.61|598.61|594.61|598.49|594.49|20
1623193120000|2021-06-08 22:58:40|598.6|594.6|598.7|594.7|598.72|594.72|598.58|594.58|23
1623193130000|2021-06-08 22:58:50|598.69|594.69|598.98|594.98|598.99|594.99|598.63|594.63|18
1623193140000|2021-06-08 22:59:00|598.97|594.97|598.95|594.95|599.01|595.01|598.93|594.93|18
1623193150000|2021-06-08 22:59:10|598.94|594.94|598.6|594.6|598.96|594.96|598.59|594.59|17
1623193160000|2021-06-08 22:59:20|598.71|594.71|598.93|594.93|598.96|594.96|598.71|594.71|22
1623193170000|2021-06-08 22:59:30|598.92|594.92|598.82|594.82|598.92|594.92|598.42|594.42|32
1623193180000|2021-06-08 22:59:40|598.84|594.84|598.89|594.89|599.01|595.01|598.7|594.7|16
1623193190000|2021-06-08 22:59:50|598.9|594.9|598.99|594.99|599.12|595.12|598.9|594.9|20
1623193200000|2021-06-08 23:00:00|598.98|594.98|599.2|595.2|599.3|595.3|598.97|594.97|25
1623193210000|2021-06-08 23:00:10|599.21|595.21|599.9|595.9|599.9|595.9|599.13|595.13|20
1623193220000|2021-06-08 23:00:20|599.91|595.91|600.47|596.47|600.52|596.52|599.91|595.91|30
1623193230000|2021-06-08 23:00:30|600.45|596.45|600.22|596.22|600.46|596.46|600.21|596.21|14
1623193240000|2021-06-08 23:00:40|600.23|596.23|600.28|596.28|600.31|596.31|600.23|596.23|10
1623193250000|2021-06-08 23:00:50|600.27|596.27|600.42|596.42|600.42|596.42|600.24|596.24|15
1623193260000|2021-06-08 23:01:00|600.41|596.41|600.39|596.39|600.42|596.42|600.39|596.39|5
1623193270000|2021-06-08 23:01:10|600.4|596.4|600.38|596.38|600.41|596.41|600.37|596.37|6
1623193280000|2021-06-08 23:01:20|600.37|596.37|600.33|596.33|600.4|596.4|600.32|596.32|7
1623193290000|2021-06-08 23:01:30|600.32|596.32|599.97|595.97|600.33|596.33|599.79|595.79|32
1623193300000|2021-06-08 23:01:40|600.04|596.04|599.93|595.93|600.11|596.11|599.93|595.93|23
1623193310000|2021-06-08 23:01:50|599.98|595.98|599.54|595.54|599.98|595.98|599.54|595.54|24
1623193320000|2021-06-08 23:02:00|599.53|595.53|599.43|595.43|599.53|595.53|599.41|595.41|19
1623193330000|2021-06-08 23:02:10|599.42|595.42|599.03|595.03|599.43|595.43|599.01|595.01|16
1623193340000|2021-06-08 23:02:20|598.92|594.92|598.87|594.87|598.97|594.97|598.87|594.87|11
1623193350000|2021-06-08 23:02:30|598.88|594.88|599|595|599|595|598.87|594.87|18
1623193360000|2021-06-08 23:02:40|598.98|594.98|599.23|595.23|599.29|595.29|598.98|594.98|14
1623193370000|2021-06-08 23:02:50|599.29|595.29|599.48|595.48|599.54|595.54|599.23|595.23|22
1623193380000|2021-06-08 23:03:00|599.42|595.42|600.07|596.07|600.1|596.1|599.42|595.42|27
1623193390000|2021-06-08 23:03:10|600.06|596.06|600.39|596.39|600.39|596.39|599.81|595.81|15
1623193400000|2021-06-08 23:03:20|600.4|596.4|600.5|596.5|600.55|596.55|600.39|596.39|17
1623193410000|2021-06-08 23:03:30|600.51|596.51|600.63|596.63|600.63|596.63|600.48|596.48|21
1623193420000|2021-06-08 23:03:40|600.74|596.74|601.03|597.03|601.04|597.04|600.74|596.74|9
1623193430000|2021-06-08 23:03:50|601.01|597.01|601.16|597.16|601.23|597.23|601.01|597.01|23
1623193440000|2021-06-08 23:04:00|601.24|597.24|601.28|597.28|601.37|597.37|601.23|597.23|10
1623193450000|2021-06-08 23:04:10|601.33|597.33|601.27|597.27|601.37|597.37|601.2|597.2|19
1623193460000|2021-06-08 23:04:20|601.28|597.28|601.3|597.3|601.3|597.3|601.19|597.19|14
1623193470000|2021-06-08 23:04:30|601.31|597.31|601.75|597.75|601.75|597.75|601.31|597.31|21
1623193480000|2021-06-08 23:04:40|601.74|597.74|601.96|597.96|601.96|597.96|601.73|597.73|20
1623193490000|2021-06-08 23:04:50|601.94|597.94|602.59|598.59|602.59|598.59|601.94|597.94|22
1623193500000|2021-06-08 23:05:00|602.61|598.61|602.82|598.82|602.93|598.93|602.17|598.17|23
1623193510000|2021-06-08 23:05:10|602.78|598.78|604.25|600.25|604.25|600.25|602.46|598.46|24
1623193520000|2021-06-08 23:05:20|604.19|600.19|604.54|600.54|604.59|600.59|604.19|600.19|11
1623193530000|2021-06-08 23:05:30|604.56|600.56|604.63|600.63|604.63|600.63|604.55|600.55|9
1623193540000|2021-06-08 23:05:40|604.83|600.83|604.43|600.43|604.95|600.95|604.43|600.43|24
1623193550000|2021-06-08 23:05:50|604.44|600.44|604.47|600.47|604.49|600.49|604.38|600.38|27
1623193560000|2021-06-08 23:06:00|604.44|600.44|604.01|600.01|604.5|600.5|604|600|25
1623193570000|2021-06-08 23:06:10|604|600|603.9|599.9|604.08|600.08|603.89|599.89|19
1623193580000|2021-06-08 23:06:20|603.91|599.91|603.84|599.84|604.16|600.16|603.84|599.84|24
1623193590000|2021-06-08 23:06:30|603.78|599.78|603.49|599.49|603.78|599.78|603.46|599.46|32
1623193600000|2021-06-08 23:06:40|603.4|599.4|603|599|603.4|599.4|603|599|32
1623193610000|2021-06-08 23:06:50|602.98|598.98|602.78|598.78|603.09|599.09|602.69|598.69|36
1623193620000|2021-06-08 23:07:00|602.83|598.83|602.84|598.84|602.84|598.84|602.8|598.8|10
1623193630000|2021-06-08 23:07:10|602.85|598.85|602.53|598.53|602.85|598.85|602.53|598.53|8
1623193640000|2021-06-08 23:07:20|602.49|598.49|602.05|598.05|602.49|598.49|601.99|597.99|19
1623193650000|2021-06-08 23:07:30|602.13|598.13|602.08|598.08|602.33|598.33|601.97|597.97|19
1623193660000|2021-06-08 23:07:40|602.09|598.09|601.89|597.89|602.15|598.15|601.88|597.88|22
1623193670000|2021-06-08 23:07:50|601.88|597.88|601.98|597.98|602.13|598.13|601.88|597.88|20
1623193680000|2021-06-08 23:08:00|602.06|598.06|602.05|598.05|602.08|598.08|602.05|598.05|10
1623193690000|2021-06-08 23:08:10|602.06|598.06|602.03|598.03|602.26|598.26|601.97|597.97|16
1623193700000|2021-06-08 23:08:20|602.04|598.04|601.91|597.91|602.04|598.04|601.88|597.88|19
1623193710000|2021-06-08 23:08:30|601.92|597.92|602.01|598.01|602.01|598.01|601.86|597.86|18
1623193720000|2021-06-08 23:08:40|602.02|598.02|602|598|602.1|598.1|601.92|597.92|18
1623193730000|2021-06-08 23:08:50|601.99|597.99|602.04|598.04|602.04|598.04|601.93|597.93|17
1623193740000|2021-06-08 23:09:00|602.03|598.03|602.4|598.4|602.4|598.4|602.03|598.03|17
1623193750000|2021-06-08 23:09:10|602.38|598.38|602.64|598.64|602.64|598.64|602.31|598.31|16
1623193760000|2021-06-08 23:09:20|602.56|598.56|602.7|598.7|602.77|598.77|602.54|598.54|16
1623193770000|2021-06-08 23:09:30|602.69|598.69|602.69|598.69|602.72|598.72|602.69|598.69|3
1623193780000|2021-06-08 23:09:40|602.7|598.7|602.98|598.98|602.98|598.98|602.54|598.54|11
1623193790000|2021-06-08 23:09:50|602.99|598.99|603.04|599.04|603.04|599.04|602.94|598.94|9
1623193800000|2021-06-08 23:10:00|602.99|598.99|603.86|599.86|603.88|599.88|602.76|598.76|29
1623193810000|2021-06-08 23:10:10|603.92|599.92|604.01|600.01|604.01|600.01|603.75|599.75|20
1623193820000|2021-06-08 23:10:20|603.99|599.99|603.97|599.97|603.99|599.99|603.9|599.9|20
1623193830000|2021-06-08 23:10:30|603.96|599.96|603.93|599.93|603.97|599.97|603.92|599.92|9
1623193840000|2021-06-08 23:10:40|603.94|599.94|603.9|599.9|603.95|599.95|603.78|599.78|14
1623193850000|2021-06-08 23:10:50|603.88|599.88|603.64|599.64|603.9|599.9|603.6|599.6|24
1623193860000|2021-06-08 23:11:00|603.63|599.63|603.15|599.15|603.63|599.63|603.01|599.01|32
1623193870000|2021-06-08 23:11:10|603.13|599.13|603.19|599.19|603.28|599.28|603.13|599.13|14
1623193880000|2021-06-08 23:11:20|602.95|598.95|602.88|598.88|603.03|599.03|602.88|598.88|14
1623193890000|2021-06-08 23:11:30|602.95|598.95|602.96|598.96|602.98|598.98|602.88|598.88|12
1623193900000|2021-06-08 23:11:40|602.94|598.94|603.1|599.1|603.12|599.12|602.9|598.9|12
1623193910000|2021-06-08 23:11:50|603.12|599.12|603.04|599.04|603.12|599.12|603.04|599.04|16
1623193920000|2021-06-08 23:12:00|602.98|598.98|602.95|598.95|602.98|598.98|602.8|598.8|15
1623193930000|2021-06-08 23:12:10|602.98|598.98|603.15|599.15|603.3|599.3|602.98|598.98|15
1623193940000|2021-06-08 23:12:20|603.14|599.14|603.15|599.15|603.23|599.23|602.99|598.99|20
1623193950000|2021-06-08 23:12:30|603.09|599.09|602.94|598.94|603.1|599.1|602.9|598.9|17
1623193960000|2021-06-08 23:12:40|602.98|598.98|602.72|598.72|603|599|602.72|598.72|21
1623193970000|2021-06-08 23:12:50|602.71|598.71|602.43|598.43|602.72|598.72|602.43|598.43|11
1623193980000|2021-06-08 23:13:00|602.58|598.58|602.24|598.24|602.58|598.58|602.24|598.24|24
1623193990000|2021-06-08 23:13:10|602.26|598.26|602.04|598.04|602.26|598.26|602.04|598.04|21
1623194000000|2021-06-08 23:13:20|602.05|598.05|602.19|598.19|602.21|598.21|602.04|598.04|18
1623194010000|2021-06-08 23:13:30|602.16|598.16|602.19|598.19|602.21|598.21|602.16|598.16|7
1623194020000|2021-06-08 23:13:40|602.18|598.18|602.1|598.1|602.21|598.21|602.09|598.09|11
1623194030000|2021-06-08 23:13:50|602.11|598.11|602.12|598.12|602.12|598.12|602.1|598.1|16
1623194040000|2021-06-08 23:14:00|602.11|598.11|602.43|598.43|602.43|598.43|602.11|598.11|22
1623194050000|2021-06-08 23:14:10|602.42|598.42|602.5|598.5|602.51|598.51|602.31|598.31|12
1623194060000|2021-06-08 23:14:20|602.51|598.51|602.39|598.39|602.51|598.51|602.38|598.38|12
1623194070000|2021-06-08 23:14:30|602.38|598.38|602.26|598.26|602.38|598.38|602.25|598.25|16
1623194080000|2021-06-08 23:14:40|602.29|598.29|602.09|598.09|602.34|598.34|602.09|598.09|19
1623194090000|2021-06-08 23:14:50|602.1|598.1|601.92|597.92|602.12|598.12|601.92|597.92|20
1623194100000|2021-06-08 23:15:00|601.9|597.9|601.79|597.79|601.9|597.9|601.77|597.77|23
1623194110000|2021-06-08 23:15:10|601.76|597.76|601.8|597.8|601.91|597.91|601.4|597.4|27
1623194120000|2021-06-08 23:15:20|601.83|597.83|601.44|597.44|601.83|597.83|601.41|597.41|29
1623194130000|2021-06-08 23:15:30|601.4|597.4|601.33|597.33|601.41|597.41|601.2|597.2|18
1623194140000|2021-06-08 23:15:40|601.32|597.32|601.22|597.22|601.36|597.36|601.22|597.22|20
1623194150000|2021-06-08 23:15:50|601.2|597.2|601.09|597.09|601.21|597.21|601.07|597.07|13
1623194160000|2021-06-08 23:16:00|601.1|597.1|601.02|597.02|601.14|597.14|600.98|596.98|22
1623194170000|2021-06-08 23:16:10|601.01|597.01|600.61|596.61|601.01|597.01|600.56|596.56|19
1623194180000|2021-06-08 23:16:20|600.63|596.63|600.86|596.86|600.93|596.93|600.62|596.62|26
1623194190000|2021-06-08 23:16:30|600.87|596.87|600.93|596.93|600.94|596.94|600.84|596.84|24
1623194200000|2021-06-08 23:16:40|600.95|596.95|600.97|596.97|601.05|597.05|600.93|596.93|13
1623194210000|2021-06-08 23:16:50|600.96|596.96|600.62|596.62|600.96|596.96|600.6|596.6|24
1623194220000|2021-06-08 23:17:00|600.61|596.61|600.6|596.6|600.69|596.69|600.58|596.58|15
1623194230000|2021-06-08 23:17:10|600.59|596.59|600.27|596.27|600.61|596.61|600.24|596.24|25
1623194240000|2021-06-08 23:17:20|600.28|596.28|599.74|595.74|600.28|596.28|599.71|595.71|25
1623194250000|2021-06-08 23:17:30|599.75|595.75|599.81|595.81|599.81|595.81|599.73|595.73|19
1623194260000|2021-06-08 23:17:40|599.82|595.82|599.59|595.59|599.91|595.91|599.59|595.59|21
1623194270000|2021-06-08 23:17:50|599.61|595.61|599.54|595.54|599.61|595.61|599.54|595.54|20
1623194280000|2021-06-08 23:18:00|599.55|595.55|599.87|595.87|599.9|595.9|599.55|595.55|20
1623194290000|2021-06-08 23:18:10|599.84|595.84|599.89|595.89|599.89|595.89|599.77|595.77|15
1623194300000|2021-06-08 23:18:20|599.88|595.88|599.9|595.9|599.9|595.9|599.87|595.87|13
1623194310000|2021-06-08 23:18:30|599.87|595.87|599.93|595.93|599.93|595.93|599.87|595.87|6
1623194320000|2021-06-08 23:18:40|599.91|595.91|600.45|596.45|600.45|596.45|599.91|595.91|20
1623194330000|2021-06-08 23:18:50|600.41|596.41|600.26|596.26|600.41|596.41|600.26|596.26|15
1623194340000|2021-06-08 23:19:00|600.31|596.31|599.7|595.7|600.33|596.33|599.67|595.67|26
1623194350000|2021-06-08 23:19:10|599.71|595.71|599.61|595.61|599.71|595.71|599.61|595.61|16
1623194360000|2021-06-08 23:19:20|599.62|595.62|599.58|595.58|599.74|595.74|599.57|595.57|23
1623194370000|2021-06-08 23:19:30|599.56|595.56|599.48|595.48|599.58|595.58|599.46|595.46|23
1623194380000|2021-06-08 23:19:40|599.6|595.6|599.77|595.77|599.77|595.77|599.6|595.6|16
1623194390000|2021-06-08 23:19:50|599.94|595.94|599.74|595.74|600|596|599.74|595.74|22
1623194400000|2021-06-08 23:20:00|599.73|595.73|599.56|595.56|599.73|595.73|599.46|595.46|21
1623194410000|2021-06-08 23:20:10|599.55|595.55|599.68|595.68|599.68|595.68|599.53|595.53|14
1623194420000|2021-06-08 23:20:20|599.7|595.7|600.04|596.04|600.07|596.07|599.7|595.7|23
1623194430000|2021-06-08 23:20:30|600.01|596.01|599.98|595.98|600.01|596.01|599.98|595.98|13
1623194440000|2021-06-08 23:20:40|600.01|596.01|599.91|595.91|600.01|596.01|599.8|595.8|22
1623194450000|2021-06-08 23:20:50|599.94|595.94|599.73|595.73|599.96|595.96|599.72|595.72|21
1623194460000|2021-06-08 23:21:00|599.71|595.71|599.63|595.63|599.71|595.71|599.56|595.56|17
1623194470000|2021-06-08 23:21:10|599.64|595.64|599.78|595.78|599.78|595.78|599.64|595.64|15
1623194480000|2021-06-08 23:21:20|599.76|595.76|600.48|596.48|600.48|596.48|599.76|595.76|23
1623194490000|2021-06-08 23:21:30|600.46|596.46|600.54|596.54|600.54|596.54|600.21|596.21|25
1623194500000|2021-06-08 23:21:40|600.57|596.57|600.72|596.72|600.72|596.72|600.46|596.46|17
1623194510000|2021-06-08 23:21:50|600.68|596.68|600.62|596.62|600.73|596.73|600.62|596.62|16
1623194520000|2021-06-08 23:22:00|600.61|596.61|600.41|596.41|600.67|596.67|600.41|596.41|18
1623194530000|2021-06-08 23:22:10|600.39|596.39|600.35|596.35|600.39|596.39|600.28|596.28|16
1623194540000|2021-06-08 23:22:20|600.37|596.37|600.41|596.41|600.42|596.42|600.36|596.36|10
1623194550000|2021-06-08 23:22:30|600.45|596.45|600.89|596.89|600.89|596.89|600.45|596.45|21
1623194560000|2021-06-08 23:22:40|600.9|596.9|600.98|596.98|601|597|600.8|596.8|22
1623194570000|2021-06-08 23:22:50|600.97|596.97|600.99|596.99|600.99|596.99|600.95|596.95|8
1623194580000|2021-06-08 23:23:00|601|597|601.21|597.21|601.46|597.46|600.95|596.95|18
1623194590000|2021-06-08 23:23:10|601.2|597.2|601.5|597.5|601.53|597.53|601.2|597.2|10
1623194600000|2021-06-08 23:23:20|601.53|597.53|601.53|597.53|601.73|597.73|601.49|597.49|23
1623194610000|2021-06-08 23:23:30|601.52|597.52|601.3|597.3|601.52|597.52|601.23|597.23|22
1623194620000|2021-06-08 23:23:40|601.27|597.27|601.22|597.22|601.3|597.3|601.22|597.22|15
1623194630000|2021-06-08 23:23:50|601.23|597.23|601.32|597.32|601.39|597.39|601.23|597.23|11
1623194640000|2021-06-08 23:24:00|601.3|597.3|601.3|597.3|601.32|597.32|601.3|597.3|4
1623194650000|2021-06-08 23:24:10|601.27|597.27|601.06|597.06|601.27|597.27|601.02|597.02|21
1623194660000|2021-06-08 23:24:20|601.08|597.08|601.08|597.08|601.1|597.1|601.03|597.03|14
1623194670000|2021-06-08 23:24:30|601.1|597.1|600.88|596.88|601.1|597.1|600.77|596.77|18
1623194680000|2021-06-08 23:24:40|600.9|596.9|600.74|596.74|600.9|596.9|600.66|596.66|14
1623194690000|2021-06-08 23:24:50|600.73|596.73|600.57|596.57|600.73|596.73|600.57|596.57|19
1623194700000|2021-06-08 23:25:00|600.58|596.58|600.66|596.66|600.7|596.7|600.55|596.55|18
1623194710000|2021-06-08 23:25:10|600.67|596.67|600.94|596.94|600.95|596.95|600.67|596.67|22
1623194720000|2021-06-08 23:25:20|600.95|596.95|601.21|597.21|601.21|597.21|600.94|596.94|10
1623194730000|2021-06-08 23:25:30|601.22|597.22|601.1|597.1|601.22|597.22|601.1|597.1|21
1623194740000|2021-06-08 23:25:40|601.07|597.07|601.07|597.07|601.11|597.11|601.07|597.07|17
1623194750000|2021-06-08 23:25:50|601.05|597.05|600.8|596.8|601.05|597.05|600.68|596.68|17
1623194760000|2021-06-08 23:26:00|600.81|596.81|600.95|596.95|600.95|596.95|600.79|596.79|4
1623194770000|2021-06-08 23:26:10|600.76|596.76|600.36|596.36|600.76|596.76|600.35|596.35|20
1623194780000|2021-06-08 23:26:20|600.35|596.35|600.19|596.19|600.42|596.42|600.19|596.19|18
1623194790000|2021-06-08 23:26:30|600.08|596.08|599.82|595.82|600.08|596.08|599.82|595.82|22
1623194800000|2021-06-08 23:26:40|599.83|595.83|599.3|595.3|599.83|595.83|599.29|595.29|22
1623194810000|2021-06-08 23:26:50|599.29|595.29|598.97|594.97|599.34|595.34|598.97|594.97|20
1623194820000|2021-06-08 23:27:00|598.96|594.96|598.86|594.86|599.02|595.02|598.86|594.86|11
1623194830000|2021-06-08 23:27:10|598.85|594.85|598.31|594.31|598.85|594.85|598.31|594.31|22
1623194840000|2021-06-08 23:27:20|598.32|594.32|598.06|594.06|598.34|594.34|597.96|593.96|20
1623194850000|2021-06-08 23:27:30|598.08|594.08|598.16|594.16|598.19|594.19|598.07|594.07|29
1623194860000|2021-06-08 23:27:40|598.19|594.19|598.07|594.07|598.19|594.19|598.07|594.07|21
1623194870000|2021-06-08 23:27:50|597.94|593.94|597.63|593.63|597.94|593.94|597.63|593.63|18
1623194880000|2021-06-08 23:28:00|597.64|593.64|597.99|593.99|597.99|593.99|597.64|593.64|16
1623194890000|2021-06-08 23:28:10|597.95|593.95|598.23|594.23|598.23|594.23|597.76|593.76|24
1623194900000|2021-06-08 23:28:20|598.19|594.19|598.22|594.22|598.39|594.39|598.17|594.17|20
1623194910000|2021-06-08 23:28:30|598.21|594.21|598.08|594.08|598.21|594.21|598.08|594.08|17
1623194920000|2021-06-08 23:28:40|598.01|594.01|597.79|593.79|598.02|594.02|597.76|593.76|18
1623194930000|2021-06-08 23:28:50|597.8|593.8|597.74|593.74|597.87|593.87|597.62|593.62|20
1623194940000|2021-06-08 23:29:00|597.76|593.76|597.62|593.62|597.82|593.82|597.6|593.6|22
1623194950000|2021-06-08 23:29:10|597.63|593.63|597.58|593.58|597.63|593.63|597.57|593.57|10
1623194960000|2021-06-08 23:29:20|597.59|593.59|597.59|593.59|597.61|593.61|597.58|593.58|14
1623194970000|2021-06-08 23:29:30|597.6|593.6|597.84|593.84|597.9|593.9|597.6|593.6|23
1623194980000|2021-06-08 23:29:40|597.86|593.86|597.95|593.95|597.99|593.99|597.86|593.86|16
1623194990000|2021-06-08 23:29:50|597.98|593.98|598.25|594.25|598.26|594.26|597.98|593.98|21
1623195000000|2021-06-08 23:30:00|598.24|594.24|598.66|594.66|598.69|594.69|598.24|594.24|24
1623195010000|2021-06-08 23:30:10|598.65|594.65|598.6|594.6|598.68|594.68|598.55|594.55|23
1623195020000|2021-06-08 23:30:20|598.59|594.59|598.5|594.5|598.59|594.59|598.47|594.47|15
1623195030000|2021-06-08 23:30:30|598.55|594.55|598.63|594.63|598.7|594.7|598.54|594.54|22
1623195040000|2021-06-08 23:30:40|598.64|594.64|598.6|594.6|598.65|594.65|598.52|594.52|14
1623195050000|2021-06-08 23:30:50|598.58|594.58|598.73|594.73|598.74|594.74|598.52|594.52|20
1623195060000|2021-06-08 23:31:00|598.72|594.72|598.71|594.71|598.72|594.72|598.69|594.69|8
1623195070000|2021-06-08 23:31:10|598.61|594.61|598.17|594.17|598.61|594.61|598.15|594.15|20
1623195080000|2021-06-08 23:31:20|598.18|594.18|598.12|594.12|598.18|594.18|598.11|594.11|15
1623195090000|2021-06-08 23:31:30|598.13|594.13|598.42|594.42|598.42|594.42|598.09|594.09|21
1623195100000|2021-06-08 23:31:40|598.4|594.4|598.08|594.08|598.4|594.4|598.08|594.08|16
1623195110000|2021-06-08 23:31:50|598.09|594.09|598.06|594.06|598.1|594.1|598.06|594.06|12
1623195120000|2021-06-08 23:32:00|598|594|597.74|593.74|598|594|597.74|593.74|14
1623195130000|2021-06-08 23:32:10|597.75|593.75|597.35|593.35|597.76|593.76|597.29|593.29|16
1623195140000|2021-06-08 23:32:20|597.25|593.25|597.23|593.23|597.36|593.36|597.22|593.22|18
1623195150000|2021-06-08 23:32:30|597.24|593.24|597.36|593.36|597.37|593.37|597.24|593.24|10
1623195160000|2021-06-08 23:32:40|597.35|593.35|597.33|593.33|597.5|593.5|597.33|593.33|20
1623195170000|2021-06-08 23:32:50|597.28|593.28|596.81|592.81|597.35|593.35|596.81|592.81|17
1623195180000|2021-06-08 23:33:00|596.82|592.82|596.74|592.74|596.93|592.93|596.74|592.74|24
1623195190000|2021-06-08 23:33:10|596.69|592.69|597.02|593.02|597.03|593.03|596.65|592.65|24
1623195200000|2021-06-08 23:33:20|597.03|593.03|597.12|593.12|597.17|593.17|597|593|21
1623195210000|2021-06-08 23:33:30|597.13|593.13|596.84|592.84|597.17|593.17|596.69|592.69|25
1623195220000|2021-06-08 23:33:40|596.83|592.83|596.91|592.91|596.92|592.92|596.81|592.81|18
1623195230000|2021-06-08 23:33:50|596.89|592.89|597.01|593.01|597.03|593.03|596.89|592.89|21
1623195240000|2021-06-08 23:34:00|597|593|596.99|592.99|597.01|593.01|596.98|592.98|4
1623195250000|2021-06-08 23:34:10|596.98|592.98|596.85|592.85|596.99|592.99|596.85|592.85|9
1623195260000|2021-06-08 23:34:20|596.82|592.82|596.65|592.65|596.88|592.88|596.65|592.65|18
1623195270000|2021-06-08 23:34:30|596.64|592.64|596.36|592.36|596.64|592.64|596.36|592.36|10
1623195280000|2021-06-08 23:34:40|596.35|592.35|596.73|592.73|596.8|592.8|596.34|592.34|32
1623195290000|2021-06-08 23:34:50|596.69|592.69|596.57|592.57|596.85|592.85|596.54|592.54|24
1623195300000|2021-06-08 23:35:00|596.58|592.58|596.84|592.84|596.84|592.84|596.58|592.58|15
1623195310000|2021-06-08 23:35:10|596.85|592.85|597.38|593.38|597.4|593.4|596.85|592.85|25
1623195320000|2021-06-08 23:35:20|597.39|593.39|597.39|593.39|597.61|593.61|597.38|593.38|13
1623195330000|2021-06-08 23:35:30|597.41|593.41|597.66|593.66|598.05|594.05|597.41|593.41|24
1623195340000|2021-06-08 23:35:40|597.58|593.58|597.58|593.58|597.63|593.63|597.52|593.52|14
1623195350000|2021-06-08 23:35:50|597.51|593.51|597.84|593.84|597.84|593.84|597.51|593.51|7
1623195360000|2021-06-08 23:36:00|597.85|593.85|598.13|594.13|598.13|594.13|597.49|593.49|17
1623195370000|2021-06-08 23:36:10|598.16|594.16|598.13|594.13|598.19|594.19|597.9|593.9|18
1623195380000|2021-06-08 23:36:20|598.12|594.12|598.47|594.47|598.47|594.47|597.9|593.9|11
1623195390000|2021-06-08 23:36:30|598.48|594.48|598.7|594.7|598.7|594.7|598.47|594.47|20
1623195400000|2021-06-08 23:36:40|598.68|594.68|598.7|594.7|598.71|594.71|598.65|594.65|13
1623195410000|2021-06-08 23:36:50|598.69|594.69|598.7|594.7|598.71|594.71|598.68|594.68|9
1623195420000|2021-06-08 23:37:00|598.64|594.64|598.48|594.48|598.64|594.64|598.48|594.48|9
1623195430000|2021-06-08 23:37:10|598.49|594.49|598.56|594.56|598.57|594.57|598.48|594.48|13
1623195440000|2021-06-08 23:37:20|598.57|594.57|598.81|594.81|598.84|594.84|598.56|594.56|21
1623195450000|2021-06-08 23:37:30|598.8|594.8|598.69|594.69|598.83|594.83|598.62|594.62|16
1623195460000|2021-06-08 23:37:40|598.68|594.68|598.65|594.65|598.71|594.71|598.64|594.64|16
1623195470000|2021-06-08 23:37:50|598.64|594.64|598.77|594.77|598.77|594.77|598.64|594.64|9
1623195480000|2021-06-08 23:38:00|598.78|594.78|598.76|594.76|598.98|594.98|598.76|594.76|14
1623195490000|2021-06-08 23:38:10|598.98|594.98|598.86|594.86|598.99|594.99|598.76|594.76|6
1623195500000|2021-06-08 23:38:20|598.9|594.9|598.82|594.82|598.91|594.91|598.76|594.76|16
1623195510000|2021-06-08 23:38:30|598.83|594.83|598.91|594.91|598.93|594.93|598.83|594.83|15
1623195520000|2021-06-08 23:38:40|598.92|594.92|598.93|594.93|598.93|594.93|598.92|594.92|4
1623195530000|2021-06-08 23:38:50|598.94|594.94|598.93|594.93|598.94|594.94|598.91|594.91|8
1623195540000|2021-06-08 23:39:00|598.76|594.76|598.63|594.63|598.91|594.91|598.54|594.54|22
1623195550000|2021-06-08 23:39:10|598.78|594.78|598.3|594.3|598.8|594.8|598.26|594.26|31
1623195560000|2021-06-08 23:39:20|598.27|594.27|598.22|594.22|598.34|594.34|598.2|594.2|16
1623195570000|2021-06-08 23:39:30|598.19|594.19|598.24|594.24|598.29|594.29|598.19|594.19|13
1623195580000|2021-06-08 23:39:40|598.25|594.25|598.34|594.34|598.46|594.46|598.25|594.25|20
1623195590000|2021-06-08 23:39:50|598.35|594.35|598.32|594.32|598.39|594.39|598.32|594.32|13
1623195600000|2021-06-08 23:40:00|598.3|594.3|598.34|594.34|598.34|594.34|598.25|594.25|16
1623195610000|2021-06-08 23:40:10|598.35|594.35|598.93|594.93|598.95|594.95|598.29|594.29|15
1623195620000|2021-06-08 23:40:20|598.95|594.95|598.9|594.9|599.19|595.19|598.74|594.74|15
1623195630000|2021-06-08 23:40:30|598.88|594.88|598.88|594.88|599.07|595.07|598.88|594.88|5
1623195640000|2021-06-08 23:40:40|599.11|595.11|598.92|594.92|599.14|595.14|598.9|594.9|8
1623195650000|2021-06-08 23:40:50|598.89|594.89|599.35|595.35|599.35|595.35|598.89|594.89|12
1623195660000|2021-06-08 23:41:00|599.36|595.36|599.53|595.53|599.53|595.53|599.35|595.35|5
1623195670000|2021-06-08 23:41:10|599.35|595.35|599.54|595.54|599.61|595.61|599.35|595.35|15
1623195680000|2021-06-08 23:41:20|599.64|595.64|599.65|595.65|599.66|595.66|599.53|595.53|17
1623195690000|2021-06-08 23:41:30|599.6|595.6|599.73|595.73|599.96|595.96|599.6|595.6|16
1623195700000|2021-06-08 23:41:40|599.94|595.94|599.95|595.95|600.32|596.32|599.7|595.7|17
1623195710000|2021-06-08 23:41:50|600.24|596.24|600.24|596.24|600.36|596.36|599.95|595.95|19
1623195720000|2021-06-08 23:42:00|600.26|596.26|600.24|596.24|600.29|596.29|600.18|596.18|18
1623195730000|2021-06-08 23:42:10|600.25|596.25|600.49|596.49|600.49|596.49|600.24|596.24|17
1623195740000|2021-06-08 23:42:20|600.45|596.45|600.49|596.49|600.5|596.5|600.45|596.45|7
1623195750000|2021-06-08 23:42:30|600.48|596.48|600.49|596.49|600.49|596.49|600.46|596.46|7
1623195760000|2021-06-08 23:42:40|600.5|596.5|600.55|596.55|600.55|596.55|600.5|596.5|4
1623195770000|2021-06-08 23:42:50|600.54|596.54|600.54|596.54|600.54|596.54|600.54|596.54|1
1623195780000|2021-06-08 23:43:00|600.55|596.55|600.62|596.62|600.63|596.63|600.55|596.55|5
1623195790000|2021-06-08 23:43:10|600.63|596.63|600.4|596.4|600.63|596.63|600.4|596.4|12
1623195800000|2021-06-08 23:43:20|600.41|596.41|600.43|596.43|600.43|596.43|600.35|596.35|14
1623195810000|2021-06-08 23:43:30|600.36|596.36|600.36|596.36|600.43|596.43|600.36|596.36|3
1623195820000|2021-06-08 23:43:40|600.37|596.37|600.25|596.25|600.44|596.44|600.19|596.19|24
1623195830000|2021-06-08 23:43:50|600.23|596.23|600.4|596.4|600.4|596.4|600.23|596.23|11
1623195840000|2021-06-08 23:44:00|600.41|596.41|600.45|596.45|600.48|596.48|600.41|596.41|13
1623195850000|2021-06-08 23:44:10|600.46|596.46|600.56|596.56|600.74|596.74|600.46|596.46|23
1623195860000|2021-06-08 23:44:20|600.54|596.54|600.67|596.67|600.7|596.7|600.54|596.54|10
1623195870000|2021-06-08 23:44:30|600.68|596.68|600.67|596.67|600.68|596.68|600.67|596.67|2
1623195880000|2021-06-08 23:44:40|600.66|596.66|600.32|596.32|600.67|596.67|600.32|596.32|13
1623195890000|2021-06-08 23:44:50|600.29|596.29|599.99|595.99|600.32|596.32|599.97|595.97|23
1623195900000|2021-06-08 23:45:00|599.95|595.95|599.99|595.99|600|596|599.94|595.94|14
1623195910000|2021-06-08 23:45:10|599.97|595.97|600.29|596.29|600.3|596.3|599.97|595.97|14
1623195920000|2021-06-08 23:45:20|600.3|596.3|600.28|596.28|600.31|596.31|600.27|596.27|8
1623195930000|2021-06-08 23:45:30|600.27|596.27|600.28|596.28|600.28|596.28|600.27|596.27|4
1623195940000|2021-06-08 23:45:40|600.26|596.26|600.65|596.65|600.65|596.65|600.26|596.26|9
1623195950000|2021-06-08 23:45:50|600.69|596.69|600.83|596.83|600.83|596.83|600.69|596.69|11
1623195960000|2021-06-08 23:46:00|600.82|596.82|601.18|597.18|601.18|597.18|600.82|596.82|9
1623195970000|2021-06-08 23:46:10|601.19|597.19|601.15|597.15|601.23|597.23|601.13|597.13|18
1623195980000|2021-06-08 23:46:20|601.13|597.13|601.18|597.18|601.21|597.21|601.13|597.13|16
1623195990000|2021-06-08 23:46:30|601.15|597.15|601.18|597.18|601.18|597.18|601.14|597.14|7
1623196000000|2021-06-08 23:46:40|601.15|597.15|601.22|597.22|601.24|597.24|601.15|597.15|11
1623196010000|2021-06-08 23:46:50|601.21|597.21|601.3|597.3|601.31|597.31|601.21|597.21|9
1623196020000|2021-06-08 23:47:00|601.32|597.32|600.42|596.42|601.32|597.32|600.42|596.42|28
1623196030000|2021-06-08 23:47:10|600.43|596.43|600.69|596.69|600.69|596.69|600.43|596.43|18
1623196040000|2021-06-08 23:47:20|600.71|596.71|600.97|596.97|600.97|596.97|600.68|596.68|18
1623196050000|2021-06-08 23:47:30|600.96|596.96|600.86|596.86|601.11|597.11|600.86|596.86|22
1623196060000|2021-06-08 23:47:40|600.95|596.95|600.59|596.59|600.95|596.95|600.59|596.59|16
1623196070000|2021-06-08 23:47:50|600.6|596.6|600.62|596.62|600.62|596.62|600.54|596.54|7
1623196080000|2021-06-08 23:48:00|600.6|596.6|600.26|596.26|600.6|596.6|600.16|596.16|18
1623196090000|2021-06-08 23:48:10|600.22|596.22|600.49|596.49|600.49|596.49|600.22|596.22|20
1623196100000|2021-06-08 23:48:20|600.47|596.47|599.89|595.89|600.47|596.47|599.89|595.89|27
1623196110000|2021-06-08 23:48:30|599.85|595.85|599.84|595.84|599.85|595.85|599.78|595.78|10
1623196120000|2021-06-08 23:48:40|599.83|595.83|599.73|595.73|599.89|595.89|599.73|595.73|23
1623196130000|2021-06-08 23:48:50|599.66|595.66|599.18|595.18|599.66|595.66|599.15|595.15|24
1623196140000|2021-06-08 23:49:00|599.14|595.14|598.68|594.68|599.15|595.15|598.68|594.68|19
1623196150000|2021-06-08 23:49:10|598.62|594.62|598.17|594.17|598.62|594.62|598.17|594.17|24
1623196160000|2021-06-08 23:49:20|598.09|594.09|598.1|594.1|598.19|594.19|597.95|593.95|24
1623196170000|2021-06-08 23:49:30|598.09|594.09|597.71|593.71|598.11|594.11|597.71|593.71|25
1623196180000|2021-06-08 23:49:40|597.62|593.62|597.33|593.33|597.62|593.62|597.3|593.3|18
1623196190000|2021-06-08 23:49:50|597.34|593.34|597.77|593.77|597.83|593.83|597.09|593.09|18
1623196200000|2021-06-08 23:50:00|597.79|593.79|597.77|593.77|598.04|594.04|597.57|593.57|23
1623196210000|2021-06-08 23:50:10|597.78|593.78|598|594|598.01|594.01|597.77|593.77|21
1623196220000|2021-06-08 23:50:20|598.03|594.03|597.95|593.95|598.05|594.05|597.93|593.93|18
1623196230000|2021-06-08 23:50:30|597.94|593.94|597.99|593.99|597.99|593.99|597.94|593.94|6
1623196240000|2021-06-08 23:50:40|598.01|594.01|598.16|594.16|598.45|594.45|598.01|594.01|26
1623196250000|2021-06-08 23:50:50|598.15|594.15|598.01|594.01|598.17|594.17|597.96|593.96|14
1623196260000|2021-06-08 23:51:00|598.05|594.05|598.45|594.45|598.46|594.46|598.05|594.05|18
1623196270000|2021-06-08 23:51:10|598.43|594.43|598.4|594.4|598.43|594.43|598.11|594.11|20
1623196280000|2021-06-08 23:51:20|598.42|594.42|598.56|594.56|598.6|594.6|598.42|594.42|14
1623196290000|2021-06-08 23:51:30|598.58|594.58|598.48|594.48|598.58|594.58|598.38|594.38|16
1623196300000|2021-06-08 23:51:40|598.52|594.52|598.54|594.54|598.56|594.56|598.48|594.48|11
1623196310000|2021-06-08 23:51:50|598.55|594.55|598.55|594.55|598.58|594.58|598.54|594.54|8
1623196320000|2021-06-08 23:52:00|598.56|594.56|598.31|594.31|598.57|594.57|598.28|594.28|20
1623196330000|2021-06-08 23:52:10|598.3|594.3|598.22|594.22|598.3|594.3|598.1|594.1|14
1623196340000|2021-06-08 23:52:20|598.24|594.24|597.68|593.68|598.24|594.24|597.67|593.67|19
1623196350000|2021-06-08 23:52:30|597.71|593.71|597.12|593.12|597.71|593.71|597.11|593.11|19
1623196360000|2021-06-08 23:52:40|597.11|593.11|597.01|593.01|597.21|593.21|596.99|592.99|11
1623196370000|2021-06-08 23:52:50|597.03|593.03|597.03|593.03|597.04|593.04|597.03|593.03|5
1623196380000|2021-06-08 23:53:00|597.02|593.02|597.06|593.06|597.06|593.06|597|593|17
1623196390000|2021-06-08 23:53:10|597.09|593.09|596.92|592.92|597.25|593.25|596.91|592.91|24
1623196400000|2021-06-08 23:53:20|596.91|592.91|596.92|592.92|596.92|592.92|596.87|592.87|13
1623196410000|2021-06-08 23:53:30|596.91|592.91|596.92|592.92|596.94|592.94|596.9|592.9|12
1623196420000|2021-06-08 23:53:40|596.93|592.93|596.82|592.82|596.94|592.94|596.74|592.74|16
1623196430000|2021-06-08 23:53:50|596.81|592.81|596.9|592.9|597.09|593.09|596.8|592.8|24
1623196440000|2021-06-08 23:54:00|596.86|592.86|596.75|592.75|596.86|592.86|596.7|592.7|12
1623196450000|2021-06-08 23:54:10|596.74|592.74|596.74|592.74|596.75|592.75|596.73|592.73|7
1623196460000|2021-06-08 23:54:20|596.75|592.75|596.85|592.85|596.89|592.89|596.71|592.71|19
1623196470000|2021-06-08 23:54:30|596.84|592.84|596.88|592.88|596.95|592.95|596.84|592.84|15
1623196480000|2021-06-08 23:54:40|596.96|592.96|596.85|592.85|596.96|592.96|596.8|592.8|24
1623196490000|2021-06-08 23:54:50|596.86|592.86|596.9|592.9|596.9|592.9|596.85|592.85|17
1623196500000|2021-06-08 23:55:00|596.86|592.86|596.96|592.96|596.96|592.96|596.81|592.81|9
1623196510000|2021-06-08 23:55:10|596.9|592.9|597.08|593.08|597.31|593.31|596.9|592.9|20
1623196520000|2021-06-08 23:55:20|597.07|593.07|597.3|593.3|597.3|593.3|597.07|593.07|4
1623196530000|2021-06-08 23:55:30|597.36|593.36|597.87|593.87|597.87|593.87|597.34|593.34|13
1623196540000|2021-06-08 23:55:40|597.88|593.88|597.92|593.92|597.94|593.94|597.84|593.84|6
1623196550000|2021-06-08 23:55:50|597.91|593.91|597.92|593.92|597.92|593.92|597.91|593.91|4
1623196560000|2021-06-08 23:56:00|597.93|593.93|597.99|593.99|597.99|593.99|597.93|593.93|7
1623196570000|2021-06-08 23:56:10|598|594|598|594|598|594|598|594|1
1623196580000|2021-06-08 23:56:20|597.96|593.96|597.59|593.59|597.96|593.96|597.59|593.59|8
1623196590000|2021-06-08 23:56:30|597.6|593.6|597.55|593.55|597.6|593.6|597.49|593.49|14
1623196600000|2021-06-08 23:56:40|597.54|593.54|597.57|593.57|597.57|593.57|597.54|593.54|8
1623196610000|2021-06-08 23:56:50|597.61|593.61|597.43|593.43|597.61|593.61|597.43|593.43|6
1623196620000|2021-06-08 23:57:00|597.46|593.46|597.78|593.78|597.91|593.91|597.46|593.46|19
1623196630000|2021-06-08 23:57:10|598.06|594.06|598.42|594.42|598.42|594.42|598.06|594.06|14
1623196640000|2021-06-08 23:57:20|598.4|594.4|597.97|593.97|598.41|594.41|597.96|593.96|21
1623196650000|2021-06-08 23:57:30|597.98|593.98|598.3|594.3|598.3|594.3|597.96|593.96|20
1623196660000|2021-06-08 23:57:40|598.29|594.29|598.41|594.41|598.41|594.41|598.29|594.29|7
1623196670000|2021-06-08 23:57:50|598.43|594.43|598.43|594.43|598.44|594.44|598.42|594.42|10
1623196680000|2021-06-08 23:58:00|598.42|594.42|598.18|594.18|598.44|594.44|598.15|594.15|9
1623196690000|2021-06-08 23:58:10|598.16|594.16|598.02|594.02|598.27|594.27|597.95|593.95|17
1623196700000|2021-06-08 23:58:20|598.03|594.03|598.03|594.03|598.04|594.04|597.99|593.99|6
1623196710000|2021-06-08 23:58:30|598|594|598.28|594.28|598.28|594.28|597.99|593.99|15
1623196720000|2021-06-08 23:58:40|598.31|594.31|598.45|594.45|598.45|594.45|598.31|594.31|14
1623196730000|2021-06-08 23:58:50|598.44|594.44|598.45|594.45|598.47|594.47|598.44|594.44|5
1623196740000|2021-06-08 23:59:00|598.44|594.44|598.39|594.39|598.45|594.45|598.36|594.36|8
1623196750000|2021-06-08 23:59:10|598.38|594.38|597.96|593.96|598.38|594.38|597.96|593.96|23
1623196760000|2021-06-08 23:59:20|597.95|593.95|597.77|593.77|597.97|593.97|597.76|593.76|22
1623196770000|2021-06-08 23:59:30|597.69|593.69|597.62|593.62|597.69|593.69|597.62|593.62|9
1623196780000|2021-06-08 23:59:40|597.61|593.61|597.45|593.45|597.61|593.61|597.34|593.34|10
1623196790000|2021-06-08 23:59:50|597.46|593.46|597.63|593.63|597.64|593.64|597.46|593.46|13
1623196800000|2021-06-09 00:00:00|597.62|593.62|597.57|593.57|597.62|593.62|597.56|593.56|11
1623196810000|2021-06-09 00:00:10|597.55|593.55|597.4|593.4|597.56|593.56|597.33|593.33|12
1623196820000|2021-06-09 00:00:20|597.38|593.38|596.53|592.53|597.38|593.38|596.53|592.53|26
1623196830000|2021-06-09 00:00:30|596.51|592.51|596.18|592.18|596.51|592.51|596.18|592.18|14
1623196840000|2021-06-09 00:00:40|596.16|592.16|596.27|592.27|596.35|592.35|595.83|591.83|21
1623196850000|2021-06-09 00:00:50|596.31|592.31|597.2|593.2|597.27|593.27|596.31|592.31|32
1623196860000|2021-06-09 00:01:00|597.47|593.47|597.23|593.23|597.49|593.49|597.18|593.18|11
1623196870000|2021-06-09 00:01:10|597.21|593.21|598|594|598.01|594.01|597.18|593.18|29
1623196880000|2021-06-09 00:01:20|598.02|594.02|598.41|594.41|598.48|594.48|597.99|593.99|23
1623196890000|2021-06-09 00:01:30|598.4|594.4|598.87|594.87|598.87|594.87|598.4|594.4|15
1623196900000|2021-06-09 00:01:40|598.88|594.88|597.57|593.57|598.94|594.94|597.57|593.57|31
1623196910000|2021-06-09 00:01:50|597.58|593.58|597.69|593.69|597.69|593.69|597.27|593.27|30
1623196920000|2021-06-09 00:02:00|597.72|593.72|597.47|593.47|597.83|593.83|597.47|593.47|26
1623196930000|2021-06-09 00:02:10|597.45|593.45|597.12|593.12|597.45|593.45|597.12|593.12|26
1623196940000|2021-06-09 00:02:20|597.1|593.1|596.62|592.62|597.14|593.14|596.62|592.62|25
1623196950000|2021-06-09 00:02:30|596.63|592.63|596.95|592.95|596.95|592.95|596.63|592.63|30
1623196960000|2021-06-09 00:02:40|596.91|592.91|596.85|592.85|597.21|593.21|596.85|592.85|27
1623196970000|2021-06-09 00:02:50|596.86|592.86|597.24|593.24|597.44|593.44|596.75|592.75|29
1623196980000|2021-06-09 00:03:00|597.25|593.25|597.93|593.93|597.93|593.93|597.25|593.25|29
1623196990000|2021-06-09 00:03:10|597.94|593.94|597.95|593.95|598.12|594.12|597.7|593.7|25
1623197000000|2021-06-09 00:03:20|597.92|593.92|598.68|594.68|598.88|594.88|597.88|593.88|33
1623197010000|2021-06-09 00:03:30|598.7|594.7|598.72|594.72|598.75|594.75|598.53|594.53|19
1623197020000|2021-06-09 00:03:40|598.53|594.53|598.53|594.53|598.92|594.92|598.51|594.51|26
1623197030000|2021-06-09 00:03:50|598.45|594.45|598.32|594.32|598.51|594.51|598.25|594.25|21
1623197040000|2021-06-09 00:04:00|598.33|594.33|597.88|593.88|598.35|594.35|597.86|593.86|19
1623197050000|2021-06-09 00:04:10|597.84|593.84|597.85|593.85|597.88|593.88|597.76|593.76|28
1623197060000|2021-06-09 00:04:20|597.84|593.84|597.95|593.95|597.95|593.95|597.72|593.72|21
1623197070000|2021-06-09 00:04:30|597.94|593.94|597.74|593.74|597.94|593.94|597.68|593.68|25
1623197080000|2021-06-09 00:04:40|597.69|593.69|597.34|593.34|597.94|593.94|597.33|593.33|30
1623197090000|2021-06-09 00:04:50|597.43|593.43|597.21|593.21|597.44|593.44|596.87|592.87|29
1623197100000|2021-06-09 00:05:00|597.19|593.19|595.97|591.97|597.19|593.19|595.95|591.95|21
1623197110000|2021-06-09 00:05:10|595.95|591.95|595.51|591.51|595.95|591.95|595.21|591.21|24
1623197120000|2021-06-09 00:05:20|595.35|591.35|595.24|591.24|595.63|591.63|594.87|590.87|29
1623197130000|2021-06-09 00:05:30|595.1|591.1|594.85|590.85|595.1|591.1|594.84|590.84|30
1623197140000|2021-06-09 00:05:40|594.76|590.76|594.94|590.94|595.03|591.03|594.76|590.76|28
1623197150000|2021-06-09 00:05:50|594.91|590.91|594.59|590.59|594.91|590.91|594.24|590.24|30
1623197160000|2021-06-09 00:06:00|594.61|590.61|594.62|590.62|594.78|590.78|594.57|590.57|30
1623197170000|2021-06-09 00:06:10|594.6|590.6|593.87|589.87|594.68|590.68|593.87|589.87|31
1623197180000|2021-06-09 00:06:20|593.86|589.86|593.61|589.61|593.9|589.9|593.37|589.37|33
1623197190000|2021-06-09 00:06:30|593.64|589.64|593.56|589.56|593.64|589.64|593.18|589.18|33
1623197200000|2021-06-09 00:06:40|593.57|589.57|593.39|589.39|593.78|589.78|593.34|589.34|32
1623197210000|2021-06-09 00:06:50|593.38|589.38|592.96|588.96|593.38|589.38|592.96|588.96|24
1623197220000|2021-06-09 00:07:00|592.9|588.9|593.03|589.03|593.1|589.1|592.89|588.89|27
1623197230000|2021-06-09 00:07:10|593.01|589.01|592.97|588.97|593.06|589.06|592.97|588.97|10
1623197240000|2021-06-09 00:07:20|592.93|588.93|591.6|587.6|592.93|588.93|591.6|587.6|29
1623197250000|2021-06-09 00:07:30|591.52|587.52|591.33|587.33|591.69|587.69|591.33|587.33|31
1623197260000|2021-06-09 00:07:40|591.31|587.31|591.28|587.28|591.37|587.37|591.27|587.27|23
1623197270000|2021-06-09 00:07:50|591.31|587.31|591.65|587.65|591.88|587.88|591.3|587.3|28
1623197280000|2021-06-09 00:08:00|591.58|587.58|590.9|586.9|591.67|587.67|590.8|586.8|30
1623197290000|2021-06-09 00:08:10|590.91|586.91|590.99|586.99|590.99|586.99|590.83|586.83|18
1623197300000|2021-06-09 00:08:20|590.97|586.97|590.71|586.71|591.03|587.03|590.71|586.71|25
1623197310000|2021-06-09 00:08:30|590.69|586.69|590.58|586.58|590.72|586.72|590.56|586.56|22
1623197320000|2021-06-09 00:08:40|590.57|586.57|590.11|586.11|590.73|586.73|590.07|586.07|26
1623197330000|2021-06-09 00:08:50|589.89|585.89|589.62|585.62|590.11|586.11|589.59|585.59|28
1623197340000|2021-06-09 00:09:00|589.5|585.5|590.6|586.6|590.71|586.71|589.5|585.5|36
1623197350000|2021-06-09 00:09:10|590.51|586.51|590.41|586.41|590.59|586.59|590.28|586.28|24
1623197360000|2021-06-09 00:09:20|590.39|586.39|590.93|586.93|590.93|586.93|590.39|586.39|23
1623197370000|2021-06-09 00:09:30|590.97|586.97|591.02|587.02|591.04|587.04|590.78|586.78|25
1623197380000|2021-06-09 00:09:40|591.03|587.03|591.44|587.44|591.57|587.57|591.01|587.01|29
1623197390000|2021-06-09 00:09:50|591.36|587.36|591.29|587.29|591.43|587.43|591.29|587.29|30
1623197400000|2021-06-09 00:10:00|591.32|587.32|591.77|587.77|591.77|587.77|591.31|587.31|28
1623197410000|2021-06-09 00:10:10|591.78|587.78|591.89|587.89|592.18|588.18|591.78|587.78|29
1623197420000|2021-06-09 00:10:20|591.74|587.74|592.46|588.46|592.46|588.46|591.74|587.74|30
1623197430000|2021-06-09 00:10:30|592.47|588.47|592.7|588.7|592.7|588.7|592.23|588.23|26
1623197440000|2021-06-09 00:10:40|592.72|588.72|592.39|588.39|592.72|588.72|592.22|588.22|22
1623197450000|2021-06-09 00:10:50|592.22|588.22|593.54|589.54|593.54|589.54|592.22|588.22|21
1623197460000|2021-06-09 00:11:00|593.56|589.56|593.72|589.72|593.72|589.72|593.54|589.54|22
1623197470000|2021-06-09 00:11:10|593.71|589.71|593.05|589.05|593.78|589.78|593.04|589.04|28
1623197480000|2021-06-09 00:11:20|593.04|589.04|593.22|589.22|593.22|589.22|593.04|589.04|5
1623197490000|2021-06-09 00:11:30|593.12|589.12|592.65|588.65|593.12|589.12|592.65|588.65|17
1623197500000|2021-06-09 00:11:40|592.56|588.56|592.47|588.47|592.56|588.56|592.38|588.38|23
1623197510000|2021-06-09 00:11:50|592.48|588.48|592.72|588.72|592.72|588.72|592.48|588.48|24
1623197520000|2021-06-09 00:12:00|592.78|588.78|592.81|588.81|593.11|589.11|592.77|588.77|28
1623197530000|2021-06-09 00:12:10|592.82|588.82|592.68|588.68|592.82|588.82|592.68|588.68|8
1623197540000|2021-06-09 00:12:20|592.61|588.61|591.53|587.53|592.61|588.61|591.53|587.53|28
1623197550000|2021-06-09 00:12:30|591.5|587.5|591.53|587.53|591.66|587.66|591.41|587.41|20
1623197560000|2021-06-09 00:12:40|591.44|587.44|591.74|587.74|591.74|587.74|591.42|587.42|22
1623197570000|2021-06-09 00:12:50|591.81|587.81|591.85|587.85|591.86|587.86|591.79|587.79|15
1623197580000|2021-06-09 00:13:00|591.81|587.81|591.86|587.86|592.01|588.01|591.65|587.65|28
1623197590000|2021-06-09 00:13:10|591.85|587.85|591.25|587.25|591.86|587.86|591.25|587.25|29
1623197600000|2021-06-09 00:13:20|591.23|587.23|591.08|587.08|591.23|587.23|591.03|587.03|23
1623197610000|2021-06-09 00:13:30|591.07|587.07|591.62|587.62|591.63|587.63|591.06|587.06|27
1623197620000|2021-06-09 00:13:40|591.63|587.63|591.69|587.69|592.06|588.06|591.63|587.63|33
1623197630000|2021-06-09 00:13:50|591.68|587.68|591.66|587.66|591.84|587.84|591.66|587.66|25
1623197640000|2021-06-09 00:14:00|591.63|587.63|591.42|587.42|591.77|587.77|591.31|587.31|20
1623197650000|2021-06-09 00:14:10|591.47|587.47|591.51|587.51|591.75|587.75|591.47|587.47|32
1623197660000|2021-06-09 00:14:20|591.53|587.53|591.49|587.49|591.56|587.56|591.45|587.45|19
1623197670000|2021-06-09 00:14:30|591.48|587.48|591.34|587.34|591.49|587.49|591.31|587.31|22
1623197680000|2021-06-09 00:14:40|591.32|587.32|591.19|587.19|591.35|587.35|591.17|587.17|9
1623197690000|2021-06-09 00:14:50|591.17|587.17|590.4|586.4|591.19|587.19|590.4|586.4|25
1623197700000|2021-06-09 00:15:00|590.39|586.39|590.46|586.46|590.46|586.46|590.05|586.05|25
1623197710000|2021-06-09 00:15:10|590.47|586.47|591.03|587.03|591.2|587.2|590.47|586.47|30
1623197720000|2021-06-09 00:15:20|591.04|587.04|591.31|587.31|591.31|587.31|590.65|586.65|27
1623197730000|2021-06-09 00:15:30|591.33|587.33|591.59|587.59|591.59|587.59|591.23|587.23|26
1623197740000|2021-06-09 00:15:40|591.76|587.76|591.85|587.85|591.89|587.89|591.59|587.59|29
1623197750000|2021-06-09 00:15:50|591.79|587.79|591.74|587.74|591.79|587.79|591.74|587.74|12
1623197760000|2021-06-09 00:16:00|591.88|587.88|592.21|588.21|592.21|588.21|591.88|587.88|19
1623197770000|2021-06-09 00:16:10|591.94|587.94|591.91|587.91|592.52|588.52|591.91|587.91|18
1623197780000|2021-06-09 00:16:20|591.88|587.88|591.44|587.44|591.89|587.89|591.42|587.42|21
1623197790000|2021-06-09 00:16:30|591.42|587.42|591.89|587.89|591.89|587.89|591.35|587.35|26
1623197800000|2021-06-09 00:16:40|591.97|587.97|592.22|588.22|592.23|588.23|591.97|587.97|24
1623197810000|2021-06-09 00:16:50|591.94|587.94|592.4|588.4|592.5|588.5|591.94|587.94|31
1623197820000|2021-06-09 00:17:00|592.41|588.41|592.4|588.4|592.52|588.52|592.3|588.3|21
1623197830000|2021-06-09 00:17:10|592.43|588.43|592.65|588.65|592.65|588.65|592.36|588.36|27
1623197840000|2021-06-09 00:17:20|592.64|588.64|592.2|588.2|592.65|588.65|592.19|588.19|24
1623197850000|2021-06-09 00:17:30|592.19|588.19|591.96|587.96|592.2|588.2|591.88|587.88|24
1623197860000|2021-06-09 00:17:40|591.98|587.98|592.18|588.18|592.19|588.19|591.97|587.97|33
1623197870000|2021-06-09 00:17:50|592.2|588.2|592.05|588.05|592.4|588.4|591.94|587.94|29
1623197880000|2021-06-09 00:18:00|592|588|591.72|587.72|592|588|591.69|587.69|22
1623197890000|2021-06-09 00:18:10|591.69|587.69|591.31|587.31|591.69|587.69|591.26|587.26|29
1623197900000|2021-06-09 00:18:20|591.3|587.3|591.17|587.17|591.3|587.3|591.15|587.15|19
1623197910000|2021-06-09 00:18:30|591.16|587.16|590.58|586.58|591.2|587.2|590.58|586.58|30
1623197920000|2021-06-09 00:18:40|590.68|586.68|590.63|586.63|590.74|586.74|590.56|586.56|26
1623197930000|2021-06-09 00:18:50|590.67|586.67|590.19|586.19|590.69|586.69|590.18|586.18|21
1623197940000|2021-06-09 00:19:00|590.3|586.3|590.17|586.17|590.32|586.32|590.12|586.12|17
1623197950000|2021-06-09 00:19:10|590.03|586.03|589.66|585.66|590.03|586.03|589.21|585.21|27
1623197960000|2021-06-09 00:19:20|589.65|585.65|588.64|584.64|589.65|585.65|588.51|584.51|28
1623197970000|2021-06-09 00:19:30|588.63|584.63|588.64|584.64|588.75|584.75|588.4|584.4|19
1623197980000|2021-06-09 00:19:40|588.57|584.57|588.39|584.39|588.73|584.73|587.77|583.77|24
1623197990000|2021-06-09 00:19:50|588.45|584.45|588.42|584.42|588.57|584.57|588.31|584.31|26
1623198000000|2021-06-09 00:20:00|588.43|584.43|588.76|584.76|589.22|585.22|587.98|583.98|27
1623198010000|2021-06-09 00:20:10|588.73|584.73|588.86|584.86|588.92|584.92|588.73|584.73|19
1623198020000|2021-06-09 00:20:20|588.9|584.9|588.86|584.86|588.95|584.95|588.67|584.67|22
1623198030000|2021-06-09 00:20:30|588.89|584.89|588.53|584.53|588.89|584.89|588.51|584.51|23
1623198040000|2021-06-09 00:20:40|588.38|584.38|588.37|584.37|588.47|584.47|587.89|583.89|24
1623198050000|2021-06-09 00:20:50|588.38|584.38|588.44|584.44|588.54|584.54|588.1|584.1|31
1623198060000|2021-06-09 00:21:00|588.48|584.48|588.67|584.67|588.7|584.7|588.41|584.41|27
1623198070000|2021-06-09 00:21:10|588.7|584.7|589.24|585.24|589.27|585.27|588.7|584.7|30
1623198080000|2021-06-09 00:21:20|589.25|585.25|589.21|585.21|589.25|585.25|589.18|585.18|23
1623198090000|2021-06-09 00:21:30|589.24|585.24|588.88|584.88|589.24|585.24|588.87|584.87|27
1623198100000|2021-06-09 00:21:40|588.89|584.89|588.89|584.89|589.06|585.06|588.87|584.87|23
1623198110000|2021-06-09 00:21:50|588.9|584.9|589.02|585.02|589.03|585.03|588.83|584.83|22
1623198120000|2021-06-09 00:22:00|588.98|584.98|588.12|584.12|588.98|584.98|588.12|584.12|20
1623198130000|2021-06-09 00:22:10|588.06|584.06|586.81|582.81|588.06|584.06|586.41|582.41|29
1623198140000|2021-06-09 00:22:20|586.75|582.75|586.35|582.35|586.88|582.88|586.24|582.24|33
1623198150000|2021-06-09 00:22:30|586.37|582.37|586.2|582.2|586.52|582.52|586.17|582.17|31
1623198160000|2021-06-09 00:22:40|586.19|582.19|586.28|582.28|586.52|582.52|586.19|582.19|21
1623198170000|2021-06-09 00:22:50|586.27|582.27|586.22|582.22|586.4|582.4|586.21|582.21|27
1623198180000|2021-06-09 00:23:00|586.23|582.23|586.71|582.71|586.73|582.73|586.23|582.23|23
1623198190000|2021-06-09 00:23:10|586.77|582.77|586.26|582.26|586.84|582.84|586.23|582.23|26
1623198200000|2021-06-09 00:23:20|586.25|582.25|586.66|582.66|586.76|582.76|586.25|582.25|26
1623198210000|2021-06-09 00:23:30|586.64|582.64|586.63|582.63|586.66|582.66|586.47|582.47|34
1623198220000|2021-06-09 00:23:40|586.6|582.6|586.49|582.49|586.6|582.6|586.43|582.43|21
1623198230000|2021-06-09 00:23:50|586.48|582.48|585.95|581.95|586.49|582.49|585.95|581.95|27
1623198240000|2021-06-09 00:24:00|585.98|581.98|585.72|581.72|585.98|581.98|585.54|581.54|34
1623198250000|2021-06-09 00:24:10|585.74|581.74|586.01|582.01|586.11|582.11|585.6|581.6|34
1623198260000|2021-06-09 00:24:20|586.05|582.05|585.93|581.93|586.2|582.2|585.79|581.79|28
1623198270000|2021-06-09 00:24:30|585.96|581.96|586.66|582.66|586.66|582.66|585.85|581.85|34
1623198280000|2021-06-09 00:24:40|586.67|582.67|586.86|582.86|586.9|582.9|586.63|582.63|25
1623198290000|2021-06-09 00:24:50|586.85|582.85|586.36|582.36|587.13|583.13|586.36|582.36|30
1623198300000|2021-06-09 00:25:00|586.37|582.37|587.17|583.17|587.17|583.17|586.34|582.34|28
1623198310000|2021-06-09 00:25:10|587.2|583.2|587.24|583.24|587.48|583.48|587.09|583.09|37
1623198320000|2021-06-09 00:25:20|587.17|583.17|587.43|583.43|587.51|583.51|587.17|583.17|28
1623198330000|2021-06-09 00:25:30|587.51|583.51|586.85|582.85|587.51|583.51|586.85|582.85|26
1623198340000|2021-06-09 00:25:40|586.79|582.79|587.45|583.45|587.45|583.45|586.73|582.73|35
1623198350000|2021-06-09 00:25:50|587.4|583.4|587.27|583.27|587.43|583.43|587.2|583.2|26
1623198360000|2021-06-09 00:26:00|587.26|583.26|586.98|582.98|587.27|583.27|586.9|582.9|26
1623198370000|2021-06-09 00:26:10|586.97|582.97|586.9|582.9|586.97|582.97|586.81|582.81|19
1623198380000|2021-06-09 00:26:20|586.92|582.92|586.95|582.95|586.96|582.96|586.91|582.91|19
1623198390000|2021-06-09 00:26:30|586.97|582.97|587|583|587.14|583.14|586.89|582.89|29
1623198400000|2021-06-09 00:26:40|586.97|582.97|586.97|582.97|587.01|583.01|586.72|582.72|20
1623198410000|2021-06-09 00:26:50|587.01|583.01|587.09|583.09|587.11|583.11|586.99|582.99|11
1623198420000|2021-06-09 00:27:00|587.06|583.06|587.13|583.13|587.16|583.16|587.05|583.05|23
1623198430000|2021-06-09 00:27:10|587.16|583.16|587.32|583.32|587.32|583.32|587.13|583.13|24
1623198440000|2021-06-09 00:27:20|587.31|583.31|586.57|582.57|587.37|583.37|586.57|582.57|28
1623198450000|2021-06-09 00:27:30|586.5|582.5|586.59|582.59|586.77|582.77|586.35|582.35|32
1623198460000|2021-06-09 00:27:40|586.47|582.47|586.39|582.39|586.47|582.47|586.35|582.35|15
1623198470000|2021-06-09 00:27:50|586.38|582.38|586.51|582.51|586.51|582.51|586.36|582.36|18
1623198480000|2021-06-09 00:28:00|586.48|582.48|585.18|581.18|586.5|582.5|585.12|581.12|28
1623198490000|2021-06-09 00:28:10|585.13|581.13|584.51|580.51|585.13|581.13|584.45|580.45|33
1623198500000|2021-06-09 00:28:20|584.52|580.52|585.34|581.34|585.34|581.34|584.52|580.52|31
1623198510000|2021-06-09 00:28:30|585.15|581.15|585.13|581.13|585.17|581.17|584.94|580.94|21
1623198520000|2021-06-09 00:28:40|585.17|581.17|585.23|581.23|585.24|581.24|585.1|581.1|28
1623198530000|2021-06-09 00:28:50|585.31|581.31|585.67|581.67|585.67|581.67|585.3|581.3|19
1623198540000|2021-06-09 00:29:00|585.8|581.8|585.82|581.82|585.93|581.93|585.71|581.71|28
1623198550000|2021-06-09 00:29:10|585.72|581.72|585.15|581.15|585.72|581.72|585.15|581.15|26
1623198560000|2021-06-09 00:29:20|585.1|581.1|584.52|580.52|585.1|581.1|584.46|580.46|29
1623198570000|2021-06-09 00:29:30|584.56|580.56|584.85|580.85|584.87|580.87|584.56|580.56|27
1623198580000|2021-06-09 00:29:40|584.87|580.87|585.41|581.41|585.41|581.41|584.87|580.87|32
1623198590000|2021-06-09 00:29:50|585.42|581.42|584.76|580.76|585.42|581.42|584.76|580.76|26
1623198600000|2021-06-09 00:30:00|584.73|580.73|585.82|581.82|585.82|581.82|584.55|580.55|31
1623198610000|2021-06-09 00:30:10|585.75|581.75|586|582|586.02|582.02|585.75|581.75|28
1623198620000|2021-06-09 00:30:20|586.01|582.01|586.54|582.54|586.54|582.54|585.99|581.99|22
1623198630000|2021-06-09 00:30:30|586.53|582.53|586.88|582.88|586.88|582.88|586.49|582.49|25
1623198640000|2021-06-09 00:30:40|586.91|582.91|586.93|582.93|587.07|583.07|586.91|582.91|21
1623198650000|2021-06-09 00:30:50|586.89|582.89|586.63|582.63|586.89|582.89|586.6|582.6|19
1623198660000|2021-06-09 00:31:00|586.52|582.52|586.71|582.71|586.71|582.71|586.45|582.45|23
1623198670000|2021-06-09 00:31:10|586.72|582.72|586.95|582.95|587|583|586.71|582.71|22
1623198680000|2021-06-09 00:31:20|586.96|582.96|587.38|583.38|587.48|583.48|586.96|582.96|28
1623198690000|2021-06-09 00:31:30|587.37|583.37|587.7|583.7|587.7|583.7|587.02|583.02|27
1623198700000|2021-06-09 00:31:40|587.71|583.71|588.18|584.18|588.28|584.28|587.67|583.67|29
1623198710000|2021-06-09 00:31:50|588.17|584.17|587.98|583.98|588.17|584.17|587.88|583.88|23
1623198720000|2021-06-09 00:32:00|587.99|583.99|588.04|584.04|588.13|584.13|587.92|583.92|27
1623198730000|2021-06-09 00:32:10|588.08|584.08|588.24|584.24|588.24|584.24|587.9|583.9|29
1623198740000|2021-06-09 00:32:20|588.25|584.25|588.61|584.61|588.64|584.64|588.25|584.25|20
1623198750000|2021-06-09 00:32:30|588.37|584.37|588.51|584.51|588.85|584.85|588.37|584.37|17
1623198760000|2021-06-09 00:32:40|588.49|584.49|588.5|584.5|588.5|584.5|588.29|584.29|29
1623198770000|2021-06-09 00:32:50|588.56|584.56|588.57|584.57|588.57|584.57|588.46|584.46|25
1623198780000|2021-06-09 00:33:00|588.58|584.58|588.7|584.7|588.77|584.77|588.5|584.5|23
1623198790000|2021-06-09 00:33:10|588.67|584.67|588.92|584.92|588.92|584.92|588.66|584.66|9
1623198800000|2021-06-09 00:33:20|588.93|584.93|589.18|585.18|589.18|585.18|588.93|584.93|7
1623198810000|2021-06-09 00:33:30|589.19|585.19|589.16|585.16|589.19|585.19|589.1|585.1|15
1623198820000|2021-06-09 00:33:40|589.19|585.19|589.1|585.1|589.19|585.19|589.1|585.1|4
1623198830000|2021-06-09 00:33:50|589.11|585.11|589.75|585.75|589.83|585.83|589.11|585.11|25
1623198840000|2021-06-09 00:34:00|589.71|585.71|589.18|585.18|589.71|585.71|589.17|585.17|26
1623198850000|2021-06-09 00:34:10|589.21|585.21|588.97|584.97|589.21|585.21|588.88|584.88|22
1623198860000|2021-06-09 00:34:20|588.99|584.99|589.26|585.26|589.3|585.3|588.99|584.99|21
1623198870000|2021-06-09 00:34:30|589.22|585.22|589.12|585.12|589.22|585.22|589.12|585.12|22
1623198880000|2021-06-09 00:34:40|589.11|585.11|589.04|585.04|589.13|585.13|588.93|584.93|16
1623198890000|2021-06-09 00:34:50|589.06|585.06|589.05|585.05|589.17|585.17|589.01|585.01|17
1623198900000|2021-06-09 00:35:00|589.07|585.07|589.26|585.26|589.26|585.26|589.07|585.07|14
1623198910000|2021-06-09 00:35:10|589.27|585.27|589.22|585.22|589.47|585.47|589.16|585.16|24
1623198920000|2021-06-09 00:35:20|589.15|585.15|588.68|584.68|589.15|585.15|588.67|584.67|25
1623198930000|2021-06-09 00:35:30|588.67|584.67|588.76|584.76|588.89|584.89|588.67|584.67|21
1623198940000|2021-06-09 00:35:40|588.77|584.77|588.64|584.64|588.84|584.84|588.63|584.63|21
1623198950000|2021-06-09 00:35:50|588.65|584.65|588.76|584.76|588.77|584.77|588.65|584.65|19
1623198960000|2021-06-09 00:36:00|588.79|584.79|588.81|584.81|588.81|584.81|588.76|584.76|14
1623198970000|2021-06-09 00:36:10|588.8|584.8|588.76|584.76|588.81|584.81|588.75|584.75|13
1623198980000|2021-06-09 00:36:20|588.78|584.78|588.64|584.64|588.81|584.81|588.56|584.56|13
1623198990000|2021-06-09 00:36:30|588.68|584.68|588.71|584.71|588.77|584.77|588.64|584.64|20
1623199000000|2021-06-09 00:36:40|588.7|584.7|588.69|584.69|588.72|584.72|588.68|584.68|15
1623199010000|2021-06-09 00:36:50|588.7|584.7|588.75|584.75|588.94|584.94|588.7|584.7|27
1623199020000|2021-06-09 00:37:00|588.74|584.74|588.83|584.83|588.85|584.85|588.7|584.7|23
1623199030000|2021-06-09 00:37:10|589|585|588.89|584.89|589.03|585.03|588.89|584.89|11
1623199040000|2021-06-09 00:37:20|589.11|585.11|589.56|585.56|589.67|585.67|589.11|585.11|28
1623199050000|2021-06-09 00:37:30|589.6|585.6|589.55|585.55|589.8|585.8|589.55|585.55|27
1623199060000|2021-06-09 00:37:40|589.79|585.79|589.42|585.42|589.79|585.79|589.41|585.41|26
1623199070000|2021-06-09 00:37:50|589.27|585.27|589.26|585.26|589.47|585.47|589.24|585.24|24
1623199080000|2021-06-09 00:38:00|589.25|585.25|589.44|585.44|589.5|585.5|589.24|585.24|17
1623199090000|2021-06-09 00:38:10|589.48|585.48|589.44|585.44|589.48|585.48|589.37|585.37|13
1623199100000|2021-06-09 00:38:20|589.39|585.39|589.31|585.31|589.42|585.42|589.26|585.26|19
1623199110000|2021-06-09 00:38:30|589.28|585.28|589.09|585.09|589.29|585.29|589.06|585.06|25
1623199120000|2021-06-09 00:38:40|588.99|584.99|588.74|584.74|589.01|585.01|588.74|584.74|22
1623199130000|2021-06-09 00:38:50|588.73|584.73|588.17|584.17|588.73|584.73|588.16|584.16|20
1623199140000|2021-06-09 00:39:00|588.25|584.25|588.11|584.11|588.25|584.25|588.08|584.08|16
1623199150000|2021-06-09 00:39:10|588.14|584.14|588.21|584.21|588.21|584.21|588.07|584.07|18
1623199160000|2021-06-09 00:39:20|588.19|584.19|588.53|584.53|588.53|584.53|588.12|584.12|23
1623199170000|2021-06-09 00:39:30|588.54|584.54|588.37|584.37|588.67|584.67|588.37|584.37|20
1623199180000|2021-06-09 00:39:40|588.38|584.38|588.31|584.31|588.38|584.38|588.29|584.29|20
1623199190000|2021-06-09 00:39:50|588.28|584.28|588.32|584.32|588.41|584.41|588.23|584.23|25
1623199200000|2021-06-09 00:40:00|588.34|584.34|587.74|583.74|588.38|584.38|587.74|583.74|28
1623199210000|2021-06-09 00:40:10|587.75|583.75|587.75|583.75|587.75|583.75|587.57|583.57|21
1623199220000|2021-06-09 00:40:20|587.63|583.63|587.08|583.08|587.63|583.63|587.03|583.03|24
1623199230000|2021-06-09 00:40:30|587.04|583.04|587.14|583.14|587.15|583.15|587.02|583.02|6
1623199240000|2021-06-09 00:40:40|587.18|583.18|587.31|583.31|587.49|583.49|587.15|583.15|29
1623199250000|2021-06-09 00:40:50|587.11|583.11|587.48|583.48|587.48|583.48|587.11|583.11|18
1623199260000|2021-06-09 00:41:00|587.46|583.46|587.81|583.81|588.03|584.03|587.43|583.43|26
1623199270000|2021-06-09 00:41:10|587.88|583.88|587.82|583.82|588.15|584.15|587.77|583.77|28
1623199280000|2021-06-09 00:41:20|587.72|583.72|587.67|583.67|587.72|583.72|587.64|583.64|17
1623199290000|2021-06-09 00:41:30|587.65|583.65|587.53|583.53|587.84|583.84|587.53|583.53|20
1623199300000|2021-06-09 00:41:40|587.55|583.55|587.37|583.37|587.58|583.58|587.34|583.34|15
1623199310000|2021-06-09 00:41:50|587.38|583.38|587.27|583.27|587.39|583.39|587.26|583.26|15
1623199320000|2021-06-09 00:42:00|587.28|583.28|587.53|583.53|587.63|583.63|587.28|583.28|24
1623199330000|2021-06-09 00:42:10|587.57|583.57|587.46|583.46|587.58|583.58|587.44|583.44|17
1623199340000|2021-06-09 00:42:20|587.45|583.45|587.45|583.45|587.47|583.47|587.44|583.44|10
1623199350000|2021-06-09 00:42:30|587.46|583.46|587.58|583.58|587.59|583.59|587.45|583.45|10
1623199360000|2021-06-09 00:42:40|587.61|583.61|587.47|583.47|587.65|583.65|587.45|583.45|14
1623199370000|2021-06-09 00:42:50|587.45|583.45|587.38|583.38|587.45|583.45|587.32|583.32|15
1623199380000|2021-06-09 00:43:00|587.37|583.37|587.07|583.07|587.38|583.38|587.07|583.07|9
1623199390000|2021-06-09 00:43:10|587.08|583.08|586.54|582.54|587.08|583.08|586.5|582.5|28
1623199400000|2021-06-09 00:43:20|586.51|582.51|586.71|582.71|586.74|582.74|586.51|582.51|25
1623199410000|2021-06-09 00:43:30|586.68|582.68|586.55|582.55|586.74|582.74|586.54|582.54|18
1623199420000|2021-06-09 00:43:40|586.5|582.5|586.55|582.55|586.55|582.55|586.49|582.49|13
1623199430000|2021-06-09 00:43:50|586.58|582.58|586.7|582.7|586.72|582.72|586.56|582.56|17
1623199440000|2021-06-09 00:44:00|586.69|582.69|587.19|583.19|587.22|583.22|586.69|582.69|27
1623199450000|2021-06-09 00:44:10|587.21|583.21|587.76|583.76|587.84|583.84|587.12|583.12|26
1623199460000|2021-06-09 00:44:20|587.77|583.77|587.95|583.95|587.95|583.95|587.77|583.77|17
1623199470000|2021-06-09 00:44:30|587.94|583.94|588.02|584.02|588.06|584.06|587.93|583.93|13
1623199480000|2021-06-09 00:44:40|588.04|584.04|587.87|583.87|588.04|584.04|587.54|583.54|25
1623199490000|2021-06-09 00:44:50|587.9|583.9|587.85|583.85|587.99|583.99|587.83|583.83|21
1623199500000|2021-06-09 00:45:00|587.86|583.86|587.36|583.36|587.86|583.86|587.36|583.36|20
1623199510000|2021-06-09 00:45:10|587.35|583.35|587.56|583.56|587.57|583.57|587.31|583.31|24
1623199520000|2021-06-09 00:45:20|587.47|583.47|587.47|583.47|587.57|583.57|587.2|583.2|27
1623199530000|2021-06-09 00:45:30|587.5|583.5|587.2|583.2|587.51|583.51|587.2|583.2|21
1623199540000|2021-06-09 00:45:40|587.16|583.16|587.19|583.19|587.22|583.22|587.16|583.16|8
1623199550000|2021-06-09 00:45:50|587.2|583.2|586.91|582.91|587.2|583.2|586.74|582.74|26
1623199560000|2021-06-09 00:46:00|586.93|582.93|586.88|582.88|586.93|582.93|586.71|582.71|27
1623199570000|2021-06-09 00:46:10|586.9|582.9|585.77|581.77|586.97|582.97|585.76|581.76|30
1623199580000|2021-06-09 00:46:20|585.71|581.71|585.76|581.76|585.8|581.8|585.41|581.41|28
1623199590000|2021-06-09 00:46:30|585.75|581.75|585.64|581.64|585.75|581.75|585.63|581.63|20
1623199600000|2021-06-09 00:46:40|585.62|581.62|585.51|581.51|585.64|581.64|585.42|581.42|31
1623199610000|2021-06-09 00:46:50|585.53|581.53|585.59|581.59|585.66|581.66|585.53|581.53|26
1623199620000|2021-06-09 00:47:00|585.6|581.6|585.75|581.75|586.07|582.07|585.6|581.6|27
1623199630000|2021-06-09 00:47:10|585.74|581.74|585.06|581.06|585.75|581.75|585.06|581.06|33
1623199640000|2021-06-09 00:47:20|585.12|581.12|585.3|581.3|585.3|581.3|584.76|580.76|32
1623199650000|2021-06-09 00:47:30|585.26|581.26|584.6|580.6|585.28|581.28|584.53|580.53|33
1623199660000|2021-06-09 00:47:40|584.59|580.59|584.87|580.87|584.9|580.9|584.57|580.57|32
1623199670000|2021-06-09 00:47:50|584.9|580.9|584.88|580.88|584.93|580.93|584.8|580.8|34
1623199680000|2021-06-09 00:48:00|584.83|580.83|585.33|581.33|585.33|581.33|584.83|580.83|25
1623199690000|2021-06-09 00:48:10|585.35|581.35|584.97|580.97|585.63|581.63|584.9|580.9|29
1623199700000|2021-06-09 00:48:20|584.95|580.95|585.09|581.09|585.09|581.09|584.94|580.94|22
1623199710000|2021-06-09 00:48:30|585.05|581.05|585.11|581.11|585.18|581.18|585.04|581.04|16
1623199720000|2021-06-09 00:48:40|585.1|581.1|584.85|580.85|585.13|581.13|584.79|580.79|29
1623199730000|2021-06-09 00:48:50|584.8|580.8|584.79|580.79|584.92|580.92|584.73|580.73|30
1623199740000|2021-06-09 00:49:00|584.8|580.8|585.41|581.41|585.5|581.5|584.8|580.8|32
1623199750000|2021-06-09 00:49:10|585.39|581.39|585.01|581.01|585.46|581.46|584.95|580.95|30
1623199760000|2021-06-09 00:49:20|584.93|580.93|584.54|580.54|584.95|580.95|584.53|580.53|27
1623199770000|2021-06-09 00:49:30|584.58|580.58|584.46|580.46|584.58|580.58|584.46|580.46|24
1623199780000|2021-06-09 00:49:40|584.47|580.47|583.88|579.88|584.48|580.48|583.8|579.8|29
1623199790000|2021-06-09 00:49:50|584.01|580.01|584.49|580.49|584.52|580.52|584.01|580.01|30
1623199800000|2021-06-09 00:50:00|584.5|580.5|584.32|580.32|584.52|580.52|584.32|580.32|21
1623199810000|2021-06-09 00:50:10|584.25|580.25|584.31|580.31|584.31|580.31|584.21|580.21|24
1623199820000|2021-06-09 00:50:20|584.32|580.32|584.31|580.31|584.37|580.37|584.2|580.2|6
1623199830000|2021-06-09 00:50:30|584.26|580.26|584.78|580.78|584.78|580.78|584.26|580.26|13
1623199840000|2021-06-09 00:50:40|584.54|580.54|584.96|580.96|585.25|581.25|584.54|580.54|20
1623199850000|2021-06-09 00:50:50|584.59|580.59|584.91|580.91|585.15|581.15|584.57|580.57|13
1623199860000|2021-06-09 00:51:00|584.9|580.9|584.88|580.88|585.13|581.13|584.57|580.57|18
1623199870000|2021-06-09 00:51:10|584.6|580.6|584.65|580.65|584.92|580.92|584.57|580.57|10
1623199880000|2021-06-09 00:51:20|584.66|580.66|584.96|580.96|584.96|580.96|584.64|580.64|14
1623199890000|2021-06-09 00:51:30|584.76|580.76|585.36|581.36|585.36|581.36|584.76|580.76|14
1623199900000|2021-06-09 00:51:40|585.4|581.4|585.09|581.09|585.42|581.42|585.08|581.08|16
1623199910000|2021-06-09 00:51:50|585.19|581.19|585.06|581.06|585.19|581.19|585.05|581.05|8
1623199920000|2021-06-09 00:52:00|585.05|581.05|585.15|581.15|585.15|581.15|585.05|581.05|3
1623199930000|2021-06-09 00:52:10|585.14|581.14|585.03|581.03|585.14|581.14|584.93|580.93|12
1623199940000|2021-06-09 00:52:20|585.1|581.1|585.07|581.07|585.1|581.1|585.02|581.02|11
1623199950000|2021-06-09 00:52:30|585.09|581.09|585.08|581.08|585.15|581.15|585.08|581.08|6
1623199960000|2021-06-09 00:52:40|585.09|581.09|584.92|580.92|585.09|581.09|584.91|580.91|14
1623199970000|2021-06-09 00:52:50|584.87|580.87|584.96|580.96|584.97|580.97|584.87|580.87|13
1623199980000|2021-06-09 00:53:00|584.97|580.97|585.3|581.3|585.3|581.3|584.97|580.97|14
1623200000000|2021-06-09 00:53:20|585.31|581.31|585.47|581.47|585.53|581.53|585.31|581.31|16
1623200010000|2021-06-09 00:53:30|585.48|581.48|585.43|581.43|585.48|581.48|585.42|581.42|8
1623200020000|2021-06-09 00:53:40|585.44|581.44|585.52|581.52|585.54|581.54|585.42|581.42|18
1623200030000|2021-06-09 00:53:50|585.53|581.53|585.43|581.43|585.54|581.54|585.43|581.43|17
1623200040000|2021-06-09 00:54:00|585.42|581.42|585.68|581.68|585.68|581.68|585.42|581.42|11
1623200050000|2021-06-09 00:54:10|585.72|581.72|585.7|581.7|585.75|581.75|585.67|581.67|15
1623200060000|2021-06-09 00:54:20|585.67|581.67|585.62|581.62|585.7|581.7|585.62|581.62|8
1623200070000|2021-06-09 00:54:30|585.6|581.6|585.55|581.55|585.62|581.62|585.5|581.5|10
1623200080000|2021-06-09 00:54:40|585.56|581.56|585.65|581.65|585.66|581.66|585.56|581.56|14
1623200090000|2021-06-09 00:54:50|585.76|581.76|585.76|581.76|585.95|581.95|585.73|581.73|11
1623200100000|2021-06-09 00:55:00|585.85|581.85|585.38|581.38|585.85|581.85|585.38|581.38|21
1623200110000|2021-06-09 00:55:10|585.42|581.42|585.12|581.12|585.42|581.42|585.1|581.1|13
1623200120000|2021-06-09 00:55:20|585.08|581.08|584.61|580.61|585.08|581.08|584.6|580.6|15
1623200130000|2021-06-09 00:55:30|584.6|580.6|584.63|580.63|584.64|580.64|584.57|580.57|18
1623200140000|2021-06-09 00:55:40|584.56|580.56|584.7|580.7|584.7|580.7|584.43|580.43|17
1623200150000|2021-06-09 00:55:50|584.77|580.77|585.2|581.2|585.2|581.2|584.74|580.74|17
1623200160000|2021-06-09 00:56:00|585.21|581.21|584.69|580.69|585.21|581.21|584.67|580.67|26
1623200170000|2021-06-09 00:56:10|584.73|580.73|584.35|580.35|584.83|580.83|584.34|580.34|27
1623200180000|2021-06-09 00:56:20|584.33|580.33|584.55|580.55|584.55|580.55|584.27|580.27|20
1623200190000|2021-06-09 00:56:30|584.5|580.5|584.43|580.43|584.52|580.52|584.35|580.35|21
1623200200000|2021-06-09 00:56:40|584.42|580.42|584.37|580.37|584.58|580.58|584.37|580.37|21
1623200210000|2021-06-09 00:56:50|584.36|580.36|584.31|580.31|584.38|580.38|584.31|580.31|11
1623200220000|2021-06-09 00:57:00|584.3|580.3|584.51|580.51|584.57|580.57|584.29|580.29|20
1623200230000|2021-06-09 00:57:10|584.46|580.46|583.96|579.96|584.46|580.46|583.92|579.92|29
1623200240000|2021-06-09 00:57:20|583.94|579.94|583.96|579.96|584.12|580.12|583.93|579.93|25
1623200250000|2021-06-09 00:57:30|583.97|579.97|583.22|579.22|583.97|579.97|583.18|579.18|29
1623200260000|2021-06-09 00:57:40|583.14|579.14|582.86|578.86|583.24|579.24|582.86|578.86|12
1623200270000|2021-06-09 00:57:50|582.65|578.65|582.88|578.88|583.13|579.13|582.55|578.55|36
1623200280000|2021-06-09 00:58:00|582.89|578.89|583.23|579.23|583.23|579.23|582.73|578.73|32
1623200290000|2021-06-09 00:58:10|583.22|579.22|583.1|579.1|583.29|579.29|583.06|579.06|28
1623200300000|2021-06-09 00:58:20|582.98|578.98|582.26|578.26|583.2|579.2|582.24|578.24|31
1623200310000|2021-06-09 00:58:30|582.32|578.32|581.71|577.71|582.36|578.36|581.69|577.69|28
1623200320000|2021-06-09 00:58:40|581.72|577.72|581.62|577.62|581.75|577.75|581.62|577.62|29
1623200330000|2021-06-09 00:58:50|581.51|577.51|581.65|577.65|581.65|577.65|581.51|577.51|8
1623200340000|2021-06-09 00:59:00|581.67|577.67|582.21|578.21|582.21|578.21|581.62|577.62|30
1623200350000|2021-06-09 00:59:10|582.22|578.22|582.32|578.32|582.41|578.41|582.22|578.22|24
1623200360000|2021-06-09 00:59:20|582.24|578.24|582.38|578.38|582.41|578.41|582.24|578.24|16
1623200370000|2021-06-09 00:59:30|582.35|578.35|582.43|578.43|582.43|578.43|582.34|578.34|15
1623200380000|2021-06-09 00:59:40|582.46|578.46|583.08|579.08|583.12|579.12|582.45|578.45|26
1623200390000|2021-06-09 00:59:50|582.94|578.94|582.85|578.85|582.94|578.94|582.74|578.74|31
1623200400000|2021-06-09 01:00:00|582.84|578.84|582.85|578.85|582.85|578.85|582.62|578.62|27
1623200410000|2021-06-09 01:00:10|582.87|578.87|583.44|579.44|583.55|579.55|582.86|578.86|24
1623200420000|2021-06-09 01:00:20|583.45|579.45|583.88|579.88|583.94|579.94|583.45|579.45|27
1623200430000|2021-06-09 01:00:30|583.87|579.87|584.44|580.44|584.44|580.44|583.87|579.87|25
1623200440000|2021-06-09 01:00:40|584.45|580.45|584.94|580.94|584.94|580.94|584.45|580.45|16
1623200450000|2021-06-09 01:00:50|584.98|580.98|584.86|580.86|584.98|580.98|584.82|580.82|27
1623200460000|2021-06-09 01:01:00|584.85|580.85|584.87|580.87|584.88|580.88|584.82|580.82|18
1623200470000|2021-06-09 01:01:10|584.85|580.85|584.48|580.48|584.85|580.85|584.47|580.47|21
1623200480000|2021-06-09 01:01:20|584.45|580.45|584.53|580.53|584.6|580.6|584.37|580.37|23
1623200490000|2021-06-09 01:01:30|584.52|580.52|584.85|580.85|584.89|580.89|584.39|580.39|28
1623200500000|2021-06-09 01:01:40|584.89|580.89|584.69|580.69|584.92|580.92|584.69|580.69|23
1623200510000|2021-06-09 01:01:50|584.7|580.7|584.76|580.76|584.76|580.76|584.52|580.52|26
1623200520000|2021-06-09 01:02:00|584.75|580.75|584.54|580.54|584.75|580.75|584.49|580.49|28
1623200530000|2021-06-09 01:02:10|584.56|580.56|584.34|580.34|584.56|580.56|584.24|580.24|23
1623200540000|2021-06-09 01:02:20|584.31|580.31|583.75|579.75|584.31|580.31|583.75|579.75|21
1623200550000|2021-06-09 01:02:30|583.7|579.7|583.07|579.07|583.72|579.72|583.07|579.07|31
1623200560000|2021-06-09 01:02:40|583.06|579.06|582.91|578.91|583.06|579.06|582.8|578.8|31
1623200570000|2021-06-09 01:02:50|582.9|578.9|582.6|578.6|582.99|578.99|582.6|578.6|33
1623200580000|2021-06-09 01:03:00|582.76|578.76|582.67|578.67|582.86|578.86|582.54|578.54|33
1623200590000|2021-06-09 01:03:10|582.7|578.7|582.57|578.57|582.84|578.84|582.48|578.48|24
1623200600000|2021-06-09 01:03:20|582.37|578.37|582.72|578.72|582.73|578.73|582.36|578.36|28
1623200610000|2021-06-09 01:03:30|582.71|578.71|582.37|578.37|582.77|578.77|582.35|578.35|32
1623200620000|2021-06-09 01:03:40|582.42|578.42|582.28|578.28|582.42|578.42|582.21|578.21|26
1623200630000|2021-06-09 01:03:50|582.27|578.27|582.47|578.47|582.53|578.53|582.27|578.27|18
1623200640000|2021-06-09 01:04:00|582.42|578.42|582.67|578.67|582.73|578.73|582.41|578.41|29
1623200650000|2021-06-09 01:04:10|582.8|578.8|582.78|578.78|582.86|578.86|582.74|578.74|22
1623200660000|2021-06-09 01:04:20|582.66|578.66|583.02|579.02|583.11|579.11|582.48|578.48|32
1623200670000|2021-06-09 01:04:30|583.01|579.01|582.46|578.46|583.01|579.01|582.45|578.45|29
1623200680000|2021-06-09 01:04:40|582.45|578.45|582.68|578.68|582.68|578.68|582.43|578.43|21
1623200690000|2021-06-09 01:04:50|582.63|578.63|582.55|578.55|582.65|578.65|582.49|578.49|23
1623200700000|2021-06-09 01:05:00|582.58|578.58|582.69|578.69|582.73|578.73|582.51|578.51|26
1623200710000|2021-06-09 01:05:10|582.7|578.7|583.03|579.03|583.04|579.04|582.67|578.67|22
1623200720000|2021-06-09 01:05:20|583.04|579.04|583.14|579.14|583.22|579.22|582.66|578.66|29
1623200730000|2021-06-09 01:05:30|583.22|579.22|583.46|579.46|583.46|579.46|583.14|579.14|25
1623200740000|2021-06-09 01:05:40|583.44|579.44|583.26|579.26|583.45|579.45|583.14|579.14|21
1623200750000|2021-06-09 01:05:50|583.27|579.27|583.29|579.29|583.29|579.29|583.14|579.14|10
1623200760000|2021-06-09 01:06:00|583.28|579.28|582.99|578.99|583.35|579.35|582.99|578.99|19
1623200770000|2021-06-09 01:06:10|583.09|579.09|582.98|578.98|583.09|579.09|582.68|578.68|19
1623200780000|2021-06-09 01:06:20|582.66|578.66|582.61|578.61|582.67|578.67|582.53|578.53|15
1623200790000|2021-06-09 01:06:30|582.62|578.62|582.51|578.51|582.64|578.64|582.51|578.51|17
1623200800000|2021-06-09 01:06:40|582.5|578.5|582.36|578.36|582.5|578.5|582.09|578.09|29
1623200810000|2021-06-09 01:06:50|582.41|578.41|582.53|578.53|582.83|578.83|582.41|578.41|26
1623200820000|2021-06-09 01:07:00|582.49|578.49|583.03|579.03|583.03|579.03|582.49|578.49|23
1623200830000|2021-06-09 01:07:10|583.18|579.18|583.33|579.33|583.33|579.33|583.06|579.06|31
1623200840000|2021-06-09 01:07:20|583.34|579.34|584.42|580.42|584.42|580.42|583.31|579.31|33
1623200850000|2021-06-09 01:07:30|584.38|580.38|584.28|580.28|584.42|580.42|584.16|580.16|21
1623200860000|2021-06-09 01:07:40|584.29|580.29|584.53|580.53|584.54|580.54|584.29|580.29|22
1623200870000|2021-06-09 01:07:50|584.54|580.54|584.59|580.59|584.71|580.71|584.54|580.54|20
1623200880000|2021-06-09 01:08:00|584.64|580.64|584.21|580.21|584.64|580.64|584.21|580.21|28
1623200890000|2021-06-09 01:08:10|584.22|580.22|583.85|579.85|584.22|580.22|583.8|579.8|27
1623200900000|2021-06-09 01:08:20|583.84|579.84|584.08|580.08|584.09|580.09|583.84|579.84|21
1623200910000|2021-06-09 01:08:30|584.07|580.07|583.3|579.3|584.09|580.09|583.3|579.3|23
1623200920000|2021-06-09 01:08:40|583.25|579.25|582.94|578.94|583.32|579.32|582.94|578.94|27
1623200930000|2021-06-09 01:08:50|582.95|578.95|582.75|578.75|582.95|578.95|582.68|578.68|26
1623200940000|2021-06-09 01:09:00|582.76|578.76|582.73|578.73|582.76|578.76|582.71|578.71|10
1623200950000|2021-06-09 01:09:10|582.74|578.74|584.36|580.36|584.4|580.4|582.74|578.74|35
1623200960000|2021-06-09 01:09:20|584.34|580.34|584.28|580.28|584.49|580.49|584.27|580.27|22
1623200970000|2021-06-09 01:09:30|584.27|580.27|584.4|580.4|584.4|580.4|584.2|580.2|21
1623200980000|2021-06-09 01:09:40|584.41|580.41|584.67|580.67|584.79|580.79|584.41|580.41|29
1623200990000|2021-06-09 01:09:50|584.66|580.66|584.61|580.61|584.66|580.66|584.42|580.42|29
1623201000000|2021-06-09 01:10:00|584.62|580.62|584.69|580.69|584.71|580.71|584.47|580.47|19
1623201010000|2021-06-09 01:10:10|584.58|580.58|584.83|580.83|584.87|580.87|584.57|580.57|14
1623201020000|2021-06-09 01:10:20|584.78|580.78|584.41|580.41|584.8|580.8|584.41|580.41|23
1623201030000|2021-06-09 01:10:30|584.42|580.42|584.57|580.57|584.58|580.58|584.39|580.39|17
1623201040000|2021-06-09 01:10:40|584.58|580.58|584.23|580.23|584.58|580.58|584.23|580.23|19
1623201050000|2021-06-09 01:10:50|584.22|580.22|584.35|580.35|584.35|580.35|584.21|580.21|17
1623201060000|2021-06-09 01:11:00|584.36|580.36|584.03|580.03|584.36|580.36|584.03|580.03|16
1623201070000|2021-06-09 01:11:10|584.04|580.04|583.91|579.91|584.04|580.04|583.88|579.88|20
1623201080000|2021-06-09 01:11:20|583.92|579.92|583.58|579.58|583.93|579.93|583.49|579.49|28
1623201090000|2021-06-09 01:11:30|583.57|579.57|583.64|579.64|583.64|579.64|583.2|579.2|31
1623201100000|2021-06-09 01:11:40|583.65|579.65|583.69|579.69|583.94|579.94|583.65|579.65|23
1623201110000|2021-06-09 01:11:50|583.7|579.7|583.4|579.4|583.7|579.7|583.31|579.31|15
1623201120000|2021-06-09 01:12:00|583.36|579.36|583.61|579.61|583.61|579.61|583.36|579.36|10
1623201130000|2021-06-09 01:12:10|583.62|579.62|583.57|579.57|583.62|579.62|583.54|579.54|9
1623201140000|2021-06-09 01:12:20|583.52|579.52|583.27|579.27|583.52|579.52|583.25|579.25|26
1623201150000|2021-06-09 01:12:30|583.28|579.28|583.45|579.45|583.48|579.48|583.27|579.27|17
1623201160000|2021-06-09 01:12:40|583.42|579.42|583.35|579.35|583.45|579.45|583.31|579.31|16
1623201170000|2021-06-09 01:12:50|583.36|579.36|583.36|579.36|583.44|579.44|583.31|579.31|21
1623201180000|2021-06-09 01:13:00|583.38|579.38|583.52|579.52|583.52|579.52|583.36|579.36|19
1623201190000|2021-06-09 01:13:10|583.53|579.53|584.01|580.01|584.01|580.01|583.53|579.53|17
1623201200000|2021-06-09 01:13:20|583.98|579.98|583.98|579.98|583.98|579.98|583.85|579.85|8
1623201210000|2021-06-09 01:13:30|583.99|579.99|584.02|580.02|584.2|580.2|583.99|579.99|16
1623201220000|2021-06-09 01:13:40|584|580|583.78|579.78|584|580|583.75|579.75|17
1623201230000|2021-06-09 01:13:50|583.75|579.75|583.81|579.81|583.84|579.84|583.75|579.75|14
1623201240000|2021-06-09 01:14:00|583.8|579.8|583.3|579.3|583.8|579.8|583.16|579.16|23
1623201250000|2021-06-09 01:14:10|583.32|579.32|583.22|579.22|583.32|579.32|583.16|579.16|23
1623201260000|2021-06-09 01:14:20|583.23|579.23|583.24|579.24|583.25|579.25|583.2|579.2|14
1623201270000|2021-06-09 01:14:30|583.21|579.21|582.9|578.9|583.21|579.21|582.87|578.87|18
1623201280000|2021-06-09 01:14:40|582.94|578.94|582.76|578.76|583.15|579.15|582.76|578.76|20
1623201290000|2021-06-09 01:14:50|582.77|578.77|582.62|578.62|582.77|578.77|582.61|578.61|16
1623201300000|2021-06-09 01:15:00|582.63|578.63|582.43|578.43|582.63|578.63|582.43|578.43|17
1623201310000|2021-06-09 01:15:10|582.45|578.45|583.52|579.52|583.52|579.52|582.45|578.45|24
1623201320000|2021-06-09 01:15:20|583.53|579.53|583.81|579.81|583.83|579.83|583.1|579.1|27
1623201330000|2021-06-09 01:15:30|583.74|579.74|583.8|579.8|583.8|579.8|583.67|579.67|21
1623201340000|2021-06-09 01:15:40|583.81|579.81|584.15|580.15|584.16|580.16|583.81|579.81|15
1623201350000|2021-06-09 01:15:50|584.16|580.16|584.11|580.11|584.32|580.32|584.06|580.06|19
1623201360000|2021-06-09 01:16:00|584.09|580.09|584.54|580.54|584.54|580.54|584.05|580.05|31
1623201370000|2021-06-09 01:16:10|584.55|580.55|584.65|580.65|584.65|580.65|584.51|580.51|17
1623201380000|2021-06-09 01:16:20|584.66|580.66|584.81|580.81|584.81|580.81|584.5|580.5|21
1623201390000|2021-06-09 01:16:30|584.8|580.8|584.71|580.71|585.04|581.04|584.64|580.64|30
1623201400000|2021-06-09 01:16:40|584.68|580.68|585.01|581.01|585.01|581.01|584.67|580.67|21
1623201410000|2021-06-09 01:16:50|585.02|581.02|584.91|580.91|585.02|581.02|584.83|580.83|29
1623201420000|2021-06-09 01:17:00|584.92|580.92|584.88|580.88|584.92|580.92|584.87|580.87|16
1623201430000|2021-06-09 01:17:10|584.87|580.87|584.46|580.46|584.87|580.87|584.46|580.46|22
1623201440000|2021-06-09 01:17:20|584.41|580.41|584.54|580.54|584.62|580.62|584.36|580.36|26
1623201450000|2021-06-09 01:17:30|584.51|580.51|584.5|580.5|584.71|580.71|584.48|580.48|26
1623201460000|2021-06-09 01:17:40|584.55|580.55|584.48|580.48|584.59|580.59|584.48|580.48|23
1623201470000|2021-06-09 01:17:50|584.44|580.44|584.35|580.35|584.45|580.45|584.35|580.35|10
1623201480000|2021-06-09 01:18:00|584.34|580.34|584.88|580.88|584.88|580.88|584.34|580.34|26
1623201490000|2021-06-09 01:18:10|584.89|580.89|585.16|581.16|585.16|581.16|584.89|580.89|19
1623201500000|2021-06-09 01:18:20|585.27|581.27|585.42|581.42|585.43|581.43|585.27|581.27|11
1623201510000|2021-06-09 01:18:30|585.41|581.41|584.99|580.99|585.41|581.41|584.97|580.97|28
1623201520000|2021-06-09 01:18:40|585|581|585.11|581.11|585.22|581.22|584.99|580.99|22
1623201530000|2021-06-09 01:18:50|585.05|581.05|585.05|581.05|585.16|581.16|584.91|580.91|30
1623201540000|2021-06-09 01:19:00|585.01|581.01|584.96|580.96|585.04|581.04|584.93|580.93|21
1623201550000|2021-06-09 01:19:10|584.97|580.97|585.08|581.08|585.08|581.08|584.93|580.93|8
1623201560000|2021-06-09 01:19:20|585.1|581.1|585.65|581.65|585.67|581.67|585.1|581.1|32
1623201570000|2021-06-09 01:19:30|585.64|581.64|585.63|581.63|585.69|581.69|585.56|581.56|19
1623201580000|2021-06-09 01:19:40|585.67|581.67|585.71|581.71|585.76|581.76|585.66|581.66|26
1623201590000|2021-06-09 01:19:50|585.7|581.7|585.45|581.45|585.7|581.7|585.43|581.43|17
1623201600000|2021-06-09 01:20:00|585.46|581.46|585.31|581.31|585.46|581.46|585.26|581.26|18
1623201610000|2021-06-09 01:20:10|585.3|581.3|585.41|581.41|585.48|581.48|585.29|581.29|22
1623201620000|2021-06-09 01:20:20|585.37|581.37|585.28|581.28|585.37|581.37|585.12|581.12|26
1623201630000|2021-06-09 01:20:30|585.3|581.3|585.08|581.08|585.36|581.36|585.07|581.07|25
1623201640000|2021-06-09 01:20:40|585.09|581.09|584.93|580.93|585.09|581.09|584.9|580.9|13
1623201650000|2021-06-09 01:20:50|584.92|580.92|584.95|580.95|584.98|580.98|584.92|580.92|14
1623201660000|2021-06-09 01:21:00|584.98|580.98|584.97|580.97|584.99|580.99|584.9|580.9|17
1623201670000|2021-06-09 01:21:10|585.01|581.01|584.74|580.74|585.01|581.01|584.74|580.74|14
1623201680000|2021-06-09 01:21:20|584.73|580.73|584.19|580.19|584.73|580.73|584.19|580.19|15
1623201690000|2021-06-09 01:21:30|584.16|580.16|583.9|579.9|584.16|580.16|583.74|579.74|36
1623201700000|2021-06-09 01:21:40|583.91|579.91|583.61|579.61|584.1|580.1|583.61|579.61|26
1623201710000|2021-06-09 01:21:50|583.6|579.6|583.3|579.3|583.6|579.6|583.21|579.21|25
1623201720000|2021-06-09 01:22:00|583.31|579.31|583.37|579.37|583.43|579.43|583.29|579.29|16
1623201730000|2021-06-09 01:22:10|583.38|579.38|583.41|579.41|583.46|579.46|583.36|579.36|17
1623201740000|2021-06-09 01:22:20|583.42|579.42|583.19|579.19|583.56|579.56|583.19|579.19|24
1623201750000|2021-06-09 01:22:30|583.2|579.2|583.39|579.39|583.48|579.48|583.19|579.19|22
1623201760000|2021-06-09 01:22:40|583.4|579.4|583.65|579.65|583.65|579.65|583.39|579.39|21
1623201770000|2021-06-09 01:22:50|583.71|579.71|583.42|579.42|583.78|579.78|583.42|579.42|24
1623201780000|2021-06-09 01:23:00|583.43|579.43|583.36|579.36|583.46|579.46|583.35|579.35|18
1623201790000|2021-06-09 01:23:10|583.34|579.34|583.15|579.15|583.35|579.35|583.14|579.14|18
1623201800000|2021-06-09 01:23:20|583.2|579.2|583.58|579.58|583.63|579.63|583.2|579.2|21
1623201810000|2021-06-09 01:23:30|583.57|579.57|583.32|579.32|583.61|579.61|583.32|579.32|19
1623201820000|2021-06-09 01:23:40|583.34|579.34|583.22|579.22|583.34|579.34|583.21|579.21|19
1623201830000|2021-06-09 01:23:50|583.23|579.23|583.16|579.16|583.25|579.25|583.14|579.14|13
1623201840000|2021-06-09 01:24:00|583.17|579.17|583.14|579.14|583.17|579.17|583.14|579.14|8
1623201850000|2021-06-09 01:24:10|583.13|579.13|582.91|578.91|583.13|579.13|582.87|578.87|17
1623201860000|2021-06-09 01:24:20|582.92|578.92|582.69|578.69|582.95|578.95|582.69|578.69|18
1623201870000|2021-06-09 01:24:30|582.88|578.88|582.59|578.59|582.88|578.88|582.58|578.58|22
1623201880000|2021-06-09 01:24:40|582.58|578.58|582.8|578.8|582.84|578.84|582.58|578.58|22
1623201890000|2021-06-09 01:24:50|582.81|578.81|583.03|579.03|583.03|579.03|582.81|578.81|11
1623201900000|2021-06-09 01:25:00|583.04|579.04|583.55|579.55|583.55|579.55|583.03|579.03|17
1623201910000|2021-06-09 01:25:10|583.56|579.56|583.65|579.65|583.72|579.72|583.56|579.56|15
1623201920000|2021-06-09 01:25:20|583.66|579.66|583.73|579.73|583.76|579.76|583.54|579.54|21
1623201930000|2021-06-09 01:25:30|583.8|579.8|583.76|579.76|583.89|579.89|583.15|579.15|15
1623201940000|2021-06-09 01:25:40|583.77|579.77|583.8|579.8|583.92|579.92|583.75|579.75|19
1623201950000|2021-06-09 01:25:50|583.76|579.76|583.89|579.89|583.89|579.89|583.62|579.62|24
1623201960000|2021-06-09 01:26:00|583.87|579.87|583.55|579.55|583.87|579.87|583.55|579.55|27
1623201970000|2021-06-09 01:26:10|583.54|579.54|583.56|579.56|583.59|579.59|583.46|579.46|18
1623201980000|2021-06-09 01:26:20|583.59|579.59|583.68|579.68|583.77|579.77|583.59|579.59|23
1623201990000|2021-06-09 01:26:30|583.64|579.64|583.53|579.53|583.64|579.64|583.47|579.47|24
1623202000000|2021-06-09 01:26:40|583.54|579.54|583.46|579.46|583.54|579.54|583.45|579.45|11
1623202010000|2021-06-09 01:26:50|583.49|579.49|583.45|579.45|583.54|579.54|583.45|579.45|16
1623202020000|2021-06-09 01:27:00|583.44|579.44|583.18|579.18|583.45|579.45|583.13|579.13|24
1623202030000|2021-06-09 01:27:10|583.1|579.1|583.06|579.06|583.16|579.16|582.94|578.94|26
1623202040000|2021-06-09 01:27:20|583.18|579.18|582.89|578.89|583.22|579.22|582.89|578.89|18
1623202050000|2021-06-09 01:27:30|582.9|578.9|583.19|579.19|583.22|579.22|582.89|578.89|12
1623202060000|2021-06-09 01:27:40|583.18|579.18|582.93|578.93|583.18|579.18|582.93|578.93|15
1623202070000|2021-06-09 01:27:50|582.94|578.94|583.08|579.08|583.08|579.08|582.94|578.94|15
1623202080000|2021-06-09 01:28:00|583.09|579.09|582.84|578.84|583.09|579.09|582.84|578.84|18
1623202090000|2021-06-09 01:28:10|582.86|578.86|582.46|578.46|582.86|578.86|582.46|578.46|24
1623202100000|2021-06-09 01:28:20|582.45|578.45|582.7|578.7|582.7|578.7|582.42|578.42|26
1623202110000|2021-06-09 01:28:30|582.77|578.77|582.89|578.89|582.89|578.89|582.77|578.77|14
1623202120000|2021-06-09 01:28:40|582.91|578.91|582.87|578.87|582.98|578.98|582.87|578.87|19
1623202130000|2021-06-09 01:28:50|582.9|578.9|582.96|578.96|582.96|578.96|582.9|578.9|14
1623202140000|2021-06-09 01:29:00|582.94|578.94|582.95|578.95|582.96|578.96|582.92|578.92|19
1623202150000|2021-06-09 01:29:10|582.96|578.96|583.05|579.05|583.08|579.08|582.96|578.96|18
1623202160000|2021-06-09 01:29:20|583.06|579.06|582.99|578.99|583.09|579.09|582.99|578.99|19
1623202170000|2021-06-09 01:29:30|582.98|578.98|582.84|578.84|582.98|578.98|582.8|578.8|21
1623202180000|2021-06-09 01:29:40|582.86|578.86|583.03|579.03|583.03|579.03|582.86|578.86|14
1623202190000|2021-06-09 01:29:50|583.04|579.04|583.07|579.07|583.07|579.07|583.03|579.03|13
1623202200000|2021-06-09 01:30:00|583.05|579.05|582.74|578.74|583.05|579.05|582.69|578.69|28
1623202210000|2021-06-09 01:30:10|582.71|578.71|582.32|578.32|582.72|578.72|582.29|578.29|18
1623202220000|2021-06-09 01:30:20|582.3|578.3|582.28|578.28|582.48|578.48|582.27|578.27|29
1623202230000|2021-06-09 01:30:30|582.27|578.27|582.27|578.27|582.3|578.3|582.26|578.26|16
1623202240000|2021-06-09 01:30:40|582.26|578.26|582.09|578.09|582.27|578.27|582.04|578.04|18
1623202250000|2021-06-09 01:30:50|582.06|578.06|581.95|577.95|582.06|578.06|581.9|577.9|18
1623202260000|2021-06-09 01:31:00|581.93|577.93|581.94|577.94|581.94|577.94|581.61|577.61|18
1623202270000|2021-06-09 01:31:10|581.93|577.93|581.62|577.62|581.93|577.93|581.62|577.62|19
1623202280000|2021-06-09 01:31:20|581.21|577.21|581.42|577.42|581.42|577.42|581.19|577.19|17
1623202290000|2021-06-09 01:31:30|581.41|577.41|581.48|577.48|581.56|577.56|581.41|577.41|19
1623202300000|2021-06-09 01:31:40|581.47|577.47|581.58|577.58|581.58|577.58|581.47|577.47|11
1623202310000|2021-06-09 01:31:50|581.57|577.57|582.01|578.01|582.01|578.01|581.57|577.57|22
1623202320000|2021-06-09 01:32:00|582|578|581.74|577.74|582.03|578.03|581.74|577.74|19
1623202330000|2021-06-09 01:32:10|581.73|577.73|581.8|577.8|581.8|577.8|581.73|577.73|15
1623202340000|2021-06-09 01:32:20|581.87|577.87|581.81|577.81|582.29|578.29|581.71|577.71|27
1623202350000|2021-06-09 01:32:30|581.77|577.77|581.78|577.78|581.78|577.78|581.74|577.74|10
1623202360000|2021-06-09 01:32:40|581.83|577.83|581.74|577.74|581.92|577.92|581.74|577.74|24
1623202370000|2021-06-09 01:32:50|581.72|577.72|581.66|577.66|581.75|577.75|581.66|577.66|16
1623202380000|2021-06-09 01:33:00|581.7|577.7|581.68|577.68|581.71|577.71|581.58|577.58|21
1623202390000|2021-06-09 01:33:10|581.67|577.67|581.95|577.95|581.95|577.95|581.66|577.66|19
1623202400000|2021-06-09 01:33:20|581.94|577.94|582.08|578.08|582.18|578.18|581.94|577.94|23
1623202410000|2021-06-09 01:33:30|582.07|578.07|581.84|577.84|582.07|578.07|581.81|577.81|26
1623202420000|2021-06-09 01:33:40|581.85|577.85|581.7|577.7|581.87|577.87|581.66|577.66|19
1623202430000|2021-06-09 01:33:50|581.72|577.72|581.7|577.7|581.72|577.72|581.66|577.66|10
1623202440000|2021-06-09 01:34:00|581.71|577.71|582.1|578.1|582.1|578.1|581.7|577.7|11
1623202450000|2021-06-09 01:34:10|582.14|578.14|582.14|578.14|582.45|578.45|582.1|578.1|25
1623202460000|2021-06-09 01:34:20|582.15|578.15|582.06|578.06|582.15|578.15|582.05|578.05|20
1623202470000|2021-06-09 01:34:30|582.07|578.07|581.73|577.73|582.09|578.09|581.73|577.73|13
1623202480000|2021-06-09 01:34:40|581.79|577.79|581.84|577.84|581.84|577.84|581.79|577.79|2
1623202490000|2021-06-09 01:34:50|581.86|577.86|582.15|578.15|582.19|578.19|581.84|577.84|18
1623202500000|2021-06-09 01:35:00|582.1|578.1|581.87|577.87|582.19|578.19|581.87|577.87|14
1623202510000|2021-06-09 01:35:10|581.85|577.85|581.8|577.8|581.85|577.85|581.8|577.8|5
1623202520000|2021-06-09 01:35:20|581.81|577.81|581.86|577.86|581.87|577.87|581.81|577.81|11
1623202530000|2021-06-09 01:35:30|581.87|577.87|582|578|582.05|578.05|581.87|577.87|17
1623202540000|2021-06-09 01:35:40|581.99|577.99|581.9|577.9|581.99|577.99|581.9|577.9|3
1623202550000|2021-06-09 01:35:50|581.91|577.91|581.89|577.89|581.91|577.91|581.89|577.89|9
1623202560000|2021-06-09 01:36:00|581.9|577.9|581.47|577.47|581.9|577.9|581.31|577.31|33
1623202570000|2021-06-09 01:36:10|581.48|577.48|581.15|577.15|581.48|577.48|581.15|577.15|20
1623202580000|2021-06-09 01:36:20|581.16|577.16|581.01|577.01|581.16|577.16|580.97|576.97|22
1623202590000|2021-06-09 01:36:30|581|577|580.98|576.98|581.01|577.01|580.93|576.93|24
1623202600000|2021-06-09 01:36:40|580.88|576.88|580.24|576.24|580.88|576.88|580.24|576.24|13
1623202610000|2021-06-09 01:36:50|580.26|576.26|580.77|576.77|580.8|576.8|580.26|576.26|29
1623202620000|2021-06-09 01:37:00|580.72|576.72|580.97|576.97|581.02|577.02|580.72|576.72|21
1623202630000|2021-06-09 01:37:10|580.96|576.96|581.23|577.23|581.34|577.34|580.93|576.93|23
1623202640000|2021-06-09 01:37:20|581.22|577.22|580.97|576.97|581.26|577.26|580.97|576.97|29
1623202650000|2021-06-09 01:37:30|580.96|576.96|580.75|576.75|581|577|580.66|576.66|30
1623202660000|2021-06-09 01:37:40|580.76|576.76|580.76|576.76|580.79|576.79|580.65|576.65|24
1623202670000|2021-06-09 01:37:50|580.8|576.8|580.4|576.4|580.8|576.8|580.39|576.39|23
1623202680000|2021-06-09 01:38:00|580.41|576.41|580.13|576.13|580.43|576.43|580.06|576.06|30
1623202690000|2021-06-09 01:38:10|580.15|576.15|580.14|576.14|580.16|576.16|580.14|576.14|10
1623202700000|2021-06-09 01:38:20|580.15|576.15|579.44|575.44|580.17|576.17|579.44|575.44|14
1623202710000|2021-06-09 01:38:30|578.96|574.96|579.12|575.12|579.12|575.12|578.56|574.56|28
1623202720000|2021-06-09 01:38:40|579.23|575.23|579.13|575.13|579.31|575.31|578.89|574.89|28
1623202730000|2021-06-09 01:38:50|579.14|575.14|579.03|575.03|579.18|575.18|579.01|575.01|21
1623202740000|2021-06-09 01:39:00|579.02|575.02|579.76|575.76|580.3|576.3|578.88|574.88|38
1623202750000|2021-06-09 01:39:10|580.02|576.02|580|576|580.23|576.23|579.69|575.69|28
1623202760000|2021-06-09 01:39:20|579.91|575.91|580.3|576.3|580.67|576.67|579.82|575.82|32
1623202770000|2021-06-09 01:39:30|580.31|576.31|580.13|576.13|580.31|576.31|580.13|576.13|25
1623202780000|2021-06-09 01:39:40|580.14|576.14|580.28|576.28|580.28|576.28|580.14|576.14|13
1623202790000|2021-06-09 01:39:50|580.25|576.25|579.85|575.85|580.25|576.25|579.57|575.57|34
1623202800000|2021-06-09 01:40:00|579.84|575.84|579.72|575.72|580|576|579.7|575.7|30
1623202810000|2021-06-09 01:40:10|579.76|575.76|579.4|575.4|579.77|575.77|579.4|575.4|25
1623202820000|2021-06-09 01:40:20|579.42|575.42|579.59|575.59|579.68|575.68|579.42|575.42|24
1623202830000|2021-06-09 01:40:30|579.6|575.6|579.42|575.42|579.63|575.63|579.4|575.4|14
1623202840000|2021-06-09 01:40:40|579.4|575.4|579.48|575.48|579.56|575.56|579.36|575.36|21
1623202850000|2021-06-09 01:40:50|579.39|575.39|579.22|575.22|579.52|575.52|579.22|575.22|20
1623202860000|2021-06-09 01:41:00|579.21|575.21|578.95|574.95|579.21|575.21|578.95|574.95|22
1623202870000|2021-06-09 01:41:10|578.92|574.92|578.6|574.6|578.95|574.95|578.43|574.43|20
1623202880000|2021-06-09 01:41:20|578.74|574.74|578.57|574.57|578.8|574.8|578.49|574.49|21
1623202890000|2021-06-09 01:41:30|578.58|574.58|578.73|574.73|578.83|574.83|578.49|574.49|28
1623202900000|2021-06-09 01:41:40|578.64|574.64|578.71|574.71|578.78|574.78|578.38|574.38|29
1623202910000|2021-06-09 01:41:50|578.7|574.7|578.35|574.35|578.7|574.7|578.32|574.32|27
1623202920000|2021-06-09 01:42:00|578.33|574.33|578.45|574.45|578.52|574.52|578.29|574.29|27
1623202930000|2021-06-09 01:42:10|578.44|574.44|578.39|574.39|578.53|574.53|578.39|574.39|24
1623202940000|2021-06-09 01:42:20|578.35|574.35|578.41|574.41|578.44|574.44|578.3|574.3|29
1623202950000|2021-06-09 01:42:30|578.37|574.37|578.36|574.36|578.38|574.38|578.29|574.29|22
1623202960000|2021-06-09 01:42:40|578.35|574.35|578.38|574.38|578.51|574.51|578.33|574.33|24
1623202970000|2021-06-09 01:42:50|578.37|574.37|578.09|574.09|578.37|574.37|578.09|574.09|20
1623202980000|2021-06-09 01:43:00|578.01|574.01|578.03|574.03|578.04|574.04|578|574|16
1623202990000|2021-06-09 01:43:10|578.04|574.04|577.93|573.93|578.04|574.04|577.85|573.85|21
1623203000000|2021-06-09 01:43:20|577.97|573.97|578.21|574.21|578.27|574.27|577.91|573.91|34
1623203010000|2021-06-09 01:43:30|578.22|574.22|578.08|574.08|578.45|574.45|578.04|574.04|19
1623203020000|2021-06-09 01:43:40|578.31|574.31|578.07|574.07|578.33|574.33|578.04|574.04|26
1623203030000|2021-06-09 01:43:50|578.09|574.09|578.14|574.14|578.18|574.18|578.09|574.09|14
1623203040000|2021-06-09 01:44:00|578.07|574.07|578.06|574.06|578.15|574.15|577.98|573.98|20
1623203050000|2021-06-09 01:44:10|578.07|574.07|577.9|573.9|578.07|574.07|577.9|573.9|23
1623203060000|2021-06-09 01:44:20|577.87|573.87|577.97|573.97|577.97|573.97|577.87|573.87|13
1623203070000|2021-06-09 01:44:30|577.93|573.93|577.79|573.79|578|574|577.73|573.73|17
1623203080000|2021-06-09 01:44:40|577.69|573.69|577.64|573.64|577.72|573.72|577.64|573.64|19
1623203090000|2021-06-09 01:44:50|577.72|573.72|577.5|573.5|577.72|573.72|577.42|573.42|22
1623203100000|2021-06-09 01:45:00|577.55|573.55|577.63|573.63|577.88|573.88|577.55|573.55|29
1623203110000|2021-06-09 01:45:10|577.59|573.59|577|573|577.6|573.6|576.99|572.99|25
1623203120000|2021-06-09 01:45:20|576.99|572.99|576.46|572.46|576.99|572.99|576.45|572.45|30
1623203130000|2021-06-09 01:45:30|576.43|572.43|576.44|572.44|576.49|572.49|576.36|572.36|31
1623203140000|2021-06-09 01:45:40|576.49|572.49|576.81|572.81|576.84|572.84|576.42|572.42|23
1623203150000|2021-06-09 01:45:50|576.8|572.8|576.63|572.63|576.84|572.84|576.44|572.44|31
1623203160000|2021-06-09 01:46:00|576.65|572.65|576.85|572.85|576.97|572.97|576.64|572.64|28
1623203170000|2021-06-09 01:46:10|576.88|572.88|577.01|573.01|577.01|573.01|576.82|572.82|28
1623203180000|2021-06-09 01:46:20|577.02|573.02|577.06|573.06|577.09|573.09|577.01|573.01|18
1623203190000|2021-06-09 01:46:30|577.02|573.02|576.91|572.91|577.03|573.03|576.85|572.85|21
1623203200000|2021-06-09 01:46:40|576.92|572.92|576.92|572.92|576.96|572.96|576.91|572.91|16
1623203210000|2021-06-09 01:46:50|576.94|572.94|577.02|573.02|577.05|573.05|576.93|572.93|19
1623203220000|2021-06-09 01:47:00|577.01|573.01|577.08|573.08|577.14|573.14|577.01|573.01|17
1623203230000|2021-06-09 01:47:10|577.07|573.07|577.08|573.08|577.1|573.1|577.05|573.05|16
1623203240000|2021-06-09 01:47:20|577.09|573.09|576.72|572.72|577.12|573.12|576.71|572.71|27
1623203250000|2021-06-09 01:47:30|576.69|572.69|576.66|572.66|576.69|572.69|576.5|572.5|25
1623203260000|2021-06-09 01:47:40|576.72|572.72|576.6|572.6|576.87|572.87|576.5|572.5|29
1623203270000|2021-06-09 01:47:50|576.58|572.58|576.7|572.7|576.75|572.75|576.51|572.51|25
1623203280000|2021-06-09 01:48:00|576.68|572.68|576.48|572.48|576.71|572.71|576.46|572.46|31
1623203290000|2021-06-09 01:48:10|576.49|572.49|576.51|572.51|576.94|572.94|576.44|572.44|35
1623203300000|2021-06-09 01:48:20|576.5|572.5|576.52|572.52|576.59|572.59|576.46|572.46|20
1623203310000|2021-06-09 01:48:30|576.51|572.51|576.28|572.28|576.51|572.51|576.28|572.28|18
1623203320000|2021-06-09 01:48:40|576.37|572.37|576.26|572.26|576.41|572.41|576.25|572.25|21
1623203330000|2021-06-09 01:48:50|576.3|572.3|576.19|572.19|576.3|572.3|576.18|572.18|25
1623203340000|2021-06-09 01:49:00|576.2|572.2|576.6|572.6|576.63|572.63|576.2|572.2|28
1623203350000|2021-06-09 01:49:10|576.61|572.61|576.61|572.61|576.71|572.71|576.52|572.52|21
1623203360000|2021-06-09 01:49:20|576.62|572.62|576.74|572.74|576.88|572.88|576.62|572.62|23
1623203370000|2021-06-09 01:49:30|576.75|572.75|576.51|572.51|576.75|572.75|576.5|572.5|16
1623203380000|2021-06-09 01:49:40|576.5|572.5|576.35|572.35|576.62|572.62|576.3|572.3|30
1623203390000|2021-06-09 01:49:50|576.34|572.34|576.55|572.55|576.6|572.6|576.34|572.34|19
1623203400000|2021-06-09 01:50:00|576.58|572.58|576.82|572.82|576.89|572.89|576.58|572.58|24
1623203410000|2021-06-09 01:50:10|576.79|572.79|577.36|573.36|577.36|573.36|576.7|572.7|31
1623203420000|2021-06-09 01:50:20|577.43|573.43|577.59|573.59|577.6|573.6|577.43|573.43|22
1623203430000|2021-06-09 01:50:30|577.56|573.56|577.44|573.44|577.6|573.6|577.44|573.44|24
1623203440000|2021-06-09 01:50:40|577.43|573.43|577.3|573.3|577.48|573.48|577.25|573.25|19
1623203450000|2021-06-09 01:50:50|577.35|573.35|577.4|573.4|577.43|573.43|577.35|573.35|18
1623203460000|2021-06-09 01:51:00|577.42|573.42|577.43|573.43|577.47|573.47|577.42|573.42|17
1623203470000|2021-06-09 01:51:10|577.45|573.45|577.18|573.18|577.45|573.45|577.04|573.04|25
1623203480000|2021-06-09 01:51:20|577|573|576.79|572.79|577.03|573.03|576.79|572.79|27
1623203490000|2021-06-09 01:51:30|576.62|572.62|576.7|572.7|576.92|572.92|576.5|572.5|34
1623203500000|2021-06-09 01:51:40|576.69|572.69|576.71|572.71|576.79|572.79|576.6|572.6|28
1623203510000|2021-06-09 01:51:50|576.72|572.72|576.68|572.68|576.72|572.72|576.54|572.54|24
1623203520000|2021-06-09 01:52:00|576.71|572.71|576.35|572.35|576.75|572.75|576.33|572.33|28
1623203530000|2021-06-09 01:52:10|576.34|572.34|576.18|572.18|576.42|572.42|576.07|572.07|31
1623203540000|2021-06-09 01:52:20|576.2|572.2|576.12|572.12|576.51|572.51|576.08|572.08|29
1623203550000|2021-06-09 01:52:30|576.14|572.14|576.07|572.07|576.18|572.18|576.07|572.07|19
1623203560000|2021-06-09 01:52:40|576.08|572.08|576.1|572.1|576.14|572.14|576.03|572.03|17
1623203570000|2021-06-09 01:52:50|576.11|572.11|576.28|572.28|576.28|572.28|576.1|572.1|27
1623203580000|2021-06-09 01:53:00|576.27|572.27|576.18|572.18|576.31|572.31|576.13|572.13|30
1623203590000|2021-06-09 01:53:10|576.17|572.17|575.99|571.99|576.17|572.17|575.99|571.99|18
1623203600000|2021-06-09 01:53:20|575.97|571.97|575.99|571.99|576.19|572.19|575.45|571.45|33
1623203610000|2021-06-09 01:53:30|576.06|572.06|575.76|571.76|576.13|572.13|575.76|571.76|31
1623203620000|2021-06-09 01:53:40|575.9|571.9|575.47|571.47|575.9|571.9|575.47|571.47|29
1623203630000|2021-06-09 01:53:50|575.48|571.48|575.29|571.29|575.52|571.52|575.25|571.25|31
1623203640000|2021-06-09 01:54:00|575.33|571.33|575.37|571.37|575.38|571.38|574.95|570.95|34
1623203650000|2021-06-09 01:54:10|575.38|571.38|575.61|571.61|575.69|571.69|575.38|571.38|17
1623203660000|2021-06-09 01:54:20|575.62|571.62|575.47|571.47|575.62|571.62|575.47|571.47|27
1623203670000|2021-06-09 01:54:30|575.53|571.53|575.39|571.39|575.56|571.56|575.35|571.35|29
1623203680000|2021-06-09 01:54:40|575.29|571.29|575.21|571.21|575.29|571.29|575.12|571.12|34
1623203690000|2021-06-09 01:54:50|575.15|571.15|575.29|571.29|575.29|571.29|575.07|571.07|21
1623203700000|2021-06-09 01:55:00|575.36|571.36|575.38|571.38|575.39|571.39|575.23|571.23|26
1623203710000|2021-06-09 01:55:10|575.39|571.39|575.37|571.37|575.54|571.54|575.37|571.37|22
1623203720000|2021-06-09 01:55:20|575.32|571.32|575.07|571.07|575.32|571.32|575.05|571.05|23
1623203730000|2021-06-09 01:55:30|575.08|571.08|575.2|571.2|575.2|571.2|575.03|571.03|8
1623203740000|2021-06-09 01:55:40|575.21|571.21|574.91|570.91|575.21|571.21|574.9|570.9|13
1623203750000|2021-06-09 01:55:50|574.9|570.9|574.91|570.91|574.94|570.94|574.84|570.84|21
1623203760000|2021-06-09 01:56:00|574.93|570.93|574.89|570.89|574.94|570.94|574.86|570.86|27
1623203770000|2021-06-09 01:56:10|574.9|570.9|574.62|570.62|574.9|570.9|574.62|570.62|13
1623203780000|2021-06-09 01:56:20|574.48|570.48|574.24|570.24|574.48|570.48|574.16|570.16|23
1623203790000|2021-06-09 01:56:30|574.27|570.27|573.97|569.97|574.27|570.27|573.85|569.85|36
1623203800000|2021-06-09 01:56:40|573.96|569.96|573.96|569.96|573.97|569.97|573.89|569.89|21
1623203810000|2021-06-09 01:56:50|573.98|569.98|573.77|569.77|573.98|569.98|573.75|569.75|21
1623203820000|2021-06-09 01:57:00|573.79|569.79|573.77|569.77|573.8|569.8|573.75|569.75|26
1623203830000|2021-06-09 01:57:10|573.78|569.78|573.77|569.77|573.81|569.81|573.73|569.73|27
1623203840000|2021-06-09 01:57:20|573.79|569.79|573.46|569.46|573.82|569.82|573.43|569.43|23
1623203850000|2021-06-09 01:57:30|573.45|569.45|573.81|569.81|573.81|569.81|573.45|569.45|33
1623203860000|2021-06-09 01:57:40|573.82|569.82|572.93|568.93|573.88|569.88|572.65|568.65|29
1623203870000|2021-06-09 01:57:50|572.94|568.94|573.27|569.27|573.3|569.3|572.91|568.91|23
1623203880000|2021-06-09 01:58:00|573.28|569.28|573.73|569.73|573.73|569.73|573.28|569.28|21
1623203890000|2021-06-09 01:58:10|573.71|569.71|573.26|569.26|573.73|569.73|573.26|569.26|25
1623203900000|2021-06-09 01:58:20|573.27|569.27|572.98|568.98|573.27|569.27|572.97|568.97|29
1623203910000|2021-06-09 01:58:30|572.99|568.99|572.83|568.83|572.99|568.99|572.8|568.8|19
1623203920000|2021-06-09 01:58:40|572.85|568.85|572.77|568.77|572.99|568.99|572.68|568.68|24
1623203930000|2021-06-09 01:58:50|572.72|568.72|573.37|569.37|573.37|569.37|572.72|568.72|20
1623203940000|2021-06-09 01:59:00|573.23|569.23|572.96|568.96|573.23|569.23|572.8|568.8|28
1623203950000|2021-06-09 01:59:10|573.05|569.05|573.34|569.34|573.37|569.37|573.05|569.05|21
1623203960000|2021-06-09 01:59:20|573.35|569.35|573.27|569.27|573.45|569.45|573.2|569.2|26
1623203970000|2021-06-09 01:59:30|573.3|569.3|572.9|568.9|573.32|569.32|572.75|568.75|35
1623203980000|2021-06-09 01:59:40|572.93|568.93|573.26|569.26|573.4|569.4|572.88|568.88|29
1623203990000|2021-06-09 01:59:50|573.27|569.27|573.43|569.43|573.46|569.46|573.21|569.21|31
1623204000000|2021-06-09 02:00:00|573.49|569.49|574.02|570.02|574.06|570.06|573.49|569.49|27
1623204010000|2021-06-09 02:00:10|574.01|570.01|574.11|570.11|574.14|570.14|573.93|569.93|26
1623204020000|2021-06-09 02:00:20|574.1|570.1|574.13|570.13|574.13|570.13|573.91|569.91|31
1623204030000|2021-06-09 02:00:30|574.14|570.14|574.27|570.27|574.41|570.41|574.13|570.13|18
1623204040000|2021-06-09 02:00:40|574.28|570.28|575.26|571.26|575.26|571.26|574.28|570.28|27
1623204050000|2021-06-09 02:00:50|575.25|571.25|575.36|571.36|575.42|571.42|575.25|571.25|18
1623204060000|2021-06-09 02:01:00|575.37|571.37|574.71|570.71|575.37|571.37|574.71|570.71|25
1623204070000|2021-06-09 02:01:10|574.79|570.79|575.21|571.21|575.22|571.22|574.66|570.66|25
1623204080000|2021-06-09 02:01:20|575.26|571.26|575.51|571.51|575.53|571.53|575.26|571.26|29
1623204090000|2021-06-09 02:01:30|575.52|571.52|575.56|571.56|575.58|571.58|575.5|571.5|15
1623204100000|2021-06-09 02:01:40|575.57|571.57|575.56|571.56|575.58|571.58|575.53|571.53|14
1623204110000|2021-06-09 02:01:50|575.53|571.53|576.21|572.21|576.21|572.21|575.53|571.53|27
1623204120000|2021-06-09 02:02:00|576.24|572.24|576.35|572.35|576.38|572.38|576.24|572.24|26
1623204130000|2021-06-09 02:02:10|576.37|572.37|576.51|572.51|576.62|572.62|576.36|572.36|16
1623204140000|2021-06-09 02:02:20|576.52|572.52|576.64|572.64|576.64|572.64|576.51|572.51|16
1623204150000|2021-06-09 02:02:30|576.65|572.65|576.68|572.68|576.71|572.71|576.64|572.64|11
1623204160000|2021-06-09 02:02:40|576.69|572.69|576.65|572.65|576.8|572.8|576.64|572.64|23
1623204170000|2021-06-09 02:02:50|576.67|572.67|576.36|572.36|576.67|572.67|576.34|572.34|23
1623204180000|2021-06-09 02:03:00|576.3|572.3|575.67|571.67|576.3|572.3|575.62|571.62|32
1623204190000|2021-06-09 02:03:10|575.68|571.68|575.31|571.31|575.74|571.74|575.24|571.24|32
1623204200000|2021-06-09 02:03:20|575.35|571.35|574.91|570.91|575.35|571.35|574.87|570.87|31
1623204210000|2021-06-09 02:03:30|574.9|570.9|574.93|570.93|574.96|570.96|574.9|570.9|22
1623204220000|2021-06-09 02:03:40|574.94|570.94|575.12|571.12|575.14|571.14|574.88|570.88|24
1623204230000|2021-06-09 02:03:50|575.24|571.24|575.62|571.62|575.69|571.69|575.23|571.23|24
1623204240000|2021-06-09 02:04:00|575.66|571.66|575.74|571.74|575.74|571.74|575.62|571.62|20
1623204250000|2021-06-09 02:04:10|575.85|571.85|576.11|572.11|576.14|572.14|575.85|571.85|17
1623204260000|2021-06-09 02:04:20|576.33|572.33|576.51|572.51|576.53|572.53|576.2|572.2|24
1623204270000|2021-06-09 02:04:30|576.5|572.5|576.38|572.38|576.5|572.5|576.38|572.38|27
1623204280000|2021-06-09 02:04:40|576.37|572.37|576.19|572.19|576.52|572.52|576.19|572.19|30
1623204290000|2021-06-09 02:04:50|576.15|572.15|576.54|572.54|576.62|572.62|576.15|572.15|26
1623204300000|2021-06-09 02:05:00|576.51|572.51|576.8|572.8|576.8|572.8|576.47|572.47|24
1623204310000|2021-06-09 02:05:10|576.81|572.81|577.27|573.27|577.47|573.47|576.81|572.81|30
1623204320000|2021-06-09 02:05:20|577.43|573.43|577.31|573.31|577.44|573.44|577.2|573.2|25
1623204330000|2021-06-09 02:05:30|577.28|573.28|577.25|573.25|577.35|573.35|577.22|573.22|23
1623204340000|2021-06-09 02:05:40|577.24|573.24|577.71|573.71|577.72|573.72|577.24|573.24|20
1623204350000|2021-06-09 02:05:50|577.7|573.7|577.44|573.44|577.71|573.71|577.39|573.39|21
1623204360000|2021-06-09 02:06:00|577.43|573.43|577.58|573.58|577.61|573.61|577.33|573.33|22
1623204370000|2021-06-09 02:06:10|577.59|573.59|577.75|573.75|577.91|573.91|577.41|573.41|13
1623204380000|2021-06-09 02:06:20|577.73|573.73|577.86|573.86|577.91|573.91|577.73|573.73|19
1623204390000|2021-06-09 02:06:30|577.85|573.85|577.94|573.94|577.97|573.97|577.85|573.85|26
1623204400000|2021-06-09 02:06:40|577.92|573.92|577.93|573.93|577.99|573.99|577.92|573.92|12
1623204410000|2021-06-09 02:06:50|577.94|573.94|577.75|573.75|578.04|574.04|577.74|573.74|16
1623204420000|2021-06-09 02:07:00|577.76|573.76|577.68|573.68|577.84|573.84|577.66|573.66|23
1623204430000|2021-06-09 02:07:10|577.69|573.69|577.62|573.62|577.74|573.74|577.58|573.58|26
1623204440000|2021-06-09 02:07:20|577.61|573.61|577.86|573.86|578.09|574.09|577.61|573.61|32
1623204450000|2021-06-09 02:07:30|577.85|573.85|576.76|572.76|577.87|573.87|576.61|572.61|34
1623204460000|2021-06-09 02:07:40|576.72|572.72|576.86|572.86|576.86|572.86|576.57|572.57|27
1623204470000|2021-06-09 02:07:50|576.87|572.87|576.79|572.79|576.94|572.94|576.77|572.77|30
1623204480000|2021-06-09 02:08:00|576.78|572.78|576.64|572.64|576.95|572.95|576.63|572.63|29
1623204490000|2021-06-09 02:08:10|576.66|572.66|576.7|572.7|576.84|572.84|576.66|572.66|30
1623204500000|2021-06-09 02:08:20|576.69|572.69|576.75|572.75|576.81|572.81|576.69|572.69|23
1623204510000|2021-06-09 02:08:30|576.66|572.66|575.73|571.73|576.66|572.66|575.72|571.72|32
1623204520000|2021-06-09 02:08:40|575.74|571.74|575.51|571.51|575.86|571.86|575.51|571.51|34
1623204530000|2021-06-09 02:08:50|575.58|571.58|576.02|572.02|576.03|572.03|575.58|571.58|35
1623204540000|2021-06-09 02:09:00|576.03|572.03|575.47|571.47|576.04|572.04|575.47|571.47|26
1623204550000|2021-06-09 02:09:10|575.42|571.42|575.42|571.42|575.58|571.58|575.1|571.1|26
1623204560000|2021-06-09 02:09:20|575.44|571.44|575.38|571.38|575.64|571.64|575.2|571.2|32
1623204570000|2021-06-09 02:09:30|575.37|571.37|575.03|571.03|575.37|571.37|574.98|570.98|22
1623204580000|2021-06-09 02:09:40|575.04|571.04|574.95|570.95|575.08|571.08|574.95|570.95|19
1623204590000|2021-06-09 02:09:50|574.96|570.96|574.68|570.68|574.98|570.98|574.67|570.67|29
1623204600000|2021-06-09 02:10:00|574.67|570.67|574.53|570.53|574.68|570.68|574.44|570.44|24
1623204610000|2021-06-09 02:10:10|574.54|570.54|575.07|571.07|575.07|571.07|574.51|570.51|18
1623204620000|2021-06-09 02:10:20|575.08|571.08|575.42|571.42|575.85|571.85|575.08|571.08|21
1623204630000|2021-06-09 02:10:30|575.36|571.36|574.79|570.79|575.36|571.36|574.79|570.79|24
1623204640000|2021-06-09 02:10:40|574.81|570.81|574.9|570.9|575.05|571.05|574.81|570.81|23
1623204650000|2021-06-09 02:10:50|574.86|570.86|574.8|570.8|574.88|570.88|574.76|570.76|19
1623204660000|2021-06-09 02:11:00|574.81|570.81|574.98|570.98|575.08|571.08|574.81|570.81|18
1623204670000|2021-06-09 02:11:10|574.97|570.97|574.77|570.77|575.02|571.02|574.71|570.71|22
1623204680000|2021-06-09 02:11:20|574.71|570.71|574.32|570.32|574.77|570.77|574.32|570.32|30
1623204690000|2021-06-09 02:11:30|574.31|570.31|574.09|570.09|574.37|570.37|574.09|570.09|29
1623204700000|2021-06-09 02:11:40|574.08|570.08|574.22|570.22|574.28|570.28|574.08|570.08|29
1623204710000|2021-06-09 02:11:50|574.21|570.21|573.85|569.85|574.24|570.24|573.85|569.85|29
1623204720000|2021-06-09 02:12:00|573.82|569.82|573.6|569.6|573.82|569.82|573.5|569.5|32
1623204730000|2021-06-09 02:12:10|573.65|569.65|573.44|569.44|573.66|569.66|573.44|569.44|23
1623204740000|2021-06-09 02:12:20|573.46|569.46|573.37|569.37|573.46|569.46|573.24|569.24|30
1623204750000|2021-06-09 02:12:30|573.39|569.39|573.55|569.55|573.55|569.55|573.39|569.39|18
1623204760000|2021-06-09 02:12:40|573.57|569.57|573.97|569.97|573.99|569.99|573.56|569.56|20
1623204770000|2021-06-09 02:12:50|573.96|569.96|573.78|569.78|573.96|569.96|573.73|569.73|17
1623204780000|2021-06-09 02:13:00|573.77|569.77|573.7|569.7|573.8|569.8|573.69|569.69|16
1623204790000|2021-06-09 02:13:10|573.69|569.69|573.54|569.54|573.69|569.69|573.49|569.49|26
1623204800000|2021-06-09 02:13:20|573.56|569.56|573.59|569.59|573.59|569.59|573.51|569.51|18
1623204810000|2021-06-09 02:13:30|573.58|569.58|573.22|569.22|573.58|569.58|573.13|569.13|29
1623204820000|2021-06-09 02:13:40|573.26|569.26|573.46|569.46|573.46|569.46|573.21|569.21|13
1623204830000|2021-06-09 02:13:50|573.44|569.44|573.33|569.33|573.46|569.46|573.28|569.28|21
1623204840000|2021-06-09 02:14:00|573.32|569.32|573.21|569.21|573.33|569.33|573.21|569.21|19
1623204850000|2021-06-09 02:14:10|573.22|569.22|572.73|568.73|573.22|569.22|572.72|568.72|17
1623204860000|2021-06-09 02:14:20|572.74|568.74|572.81|568.81|572.86|568.86|572.69|568.69|23
1623204870000|2021-06-09 02:14:30|572.83|568.83|572.99|568.99|573.19|569.19|572.82|568.82|34
1623204880000|2021-06-09 02:14:40|572.96|568.96|573.48|569.48|573.49|569.49|572.96|568.96|26
1623204890000|2021-06-09 02:14:50|573.49|569.49|573.36|569.36|573.49|569.49|573.27|569.27|19
1623204900000|2021-06-09 02:15:00|573.34|569.34|573.25|569.25|573.4|569.4|573.06|569.06|32
1623204910000|2021-06-09 02:15:10|573.24|569.24|573.25|569.25|573.93|569.93|573.23|569.23|27
1623204920000|2021-06-09 02:15:20|573.69|569.69|573.39|569.39|573.81|569.81|573.38|569.38|22
1623204930000|2021-06-09 02:15:30|573.71|569.71|573.75|569.75|574.06|570.06|573.48|569.48|30
1623204940000|2021-06-09 02:15:40|573.53|569.53|574.65|570.65|574.66|570.66|573.53|569.53|19
1623204950000|2021-06-09 02:15:50|574.61|570.61|574.58|570.58|574.66|570.66|574.53|570.53|19
1623204960000|2021-06-09 02:16:00|574.57|570.57|574.09|570.09|574.71|570.71|574.09|570.09|27
1623204970000|2021-06-09 02:16:10|574.08|570.08|573.9|569.9|574.08|570.08|573.9|569.9|28
1623204980000|2021-06-09 02:16:20|573.92|569.92|573.46|569.46|573.93|569.93|573.42|569.42|29
1623204990000|2021-06-09 02:16:30|573.44|569.44|573.06|569.06|573.44|569.44|572.91|568.91|33
1623205000000|2021-06-09 02:16:40|573.05|569.05|572.75|568.75|573.05|569.05|572.71|568.71|25
1623205010000|2021-06-09 02:16:50|572.71|568.71|572.37|568.37|572.72|568.72|572.37|568.37|20
1623205020000|2021-06-09 02:17:00|572.36|568.36|572.66|568.66|572.66|568.66|572.26|568.26|25
1623205030000|2021-06-09 02:17:10|572.68|568.68|572.17|568.17|572.78|568.78|572.17|568.17|26
1623205040000|2021-06-09 02:17:20|572.18|568.18|571.7|567.7|572.18|568.18|571.65|567.65|30
1623205050000|2021-06-09 02:17:30|571.81|567.81|571.85|567.85|571.99|567.99|571.81|567.81|29
1623205060000|2021-06-09 02:17:40|571.87|567.87|571.8|567.8|572.06|568.06|571.8|567.8|28
1623205070000|2021-06-09 02:17:50|571.82|567.82|572.12|568.12|572.12|568.12|571.8|567.8|28
1623205080000|2021-06-09 02:18:00|572.1|568.1|573.22|569.22|573.22|569.22|572.1|568.1|30
1623205090000|2021-06-09 02:18:10|573.21|569.21|572.34|568.34|573.21|569.21|572.34|568.34|33
1623205100000|2021-06-09 02:18:20|572.36|568.36|571.97|567.97|572.44|568.44|571.94|567.94|33
1623205110000|2021-06-09 02:18:30|571.93|567.93|571.78|567.78|571.93|567.93|571.78|567.78|21
1623205120000|2021-06-09 02:18:40|571.81|567.81|571.56|567.56|571.9|567.9|571.55|567.55|22
1623205130000|2021-06-09 02:18:50|571.78|567.78|571.46|567.46|571.78|567.78|571.33|567.33|34
1623205140000|2021-06-09 02:19:00|571.42|567.42|572.02|568.02|572.1|568.1|571.41|567.41|30
1623205150000|2021-06-09 02:19:10|572.1|568.1|571.72|567.72|572.2|568.2|571.7|567.7|32
1623205160000|2021-06-09 02:19:20|571.73|567.73|571.46|567.46|571.73|567.73|571.46|567.46|34
1623205170000|2021-06-09 02:19:30|571.45|567.45|571.24|567.24|571.54|567.54|571.1|567.1|29
1623205180000|2021-06-09 02:19:40|571.21|567.21|571.38|567.38|571.4|567.4|571.16|567.16|30
1623205190000|2021-06-09 02:19:50|571.31|567.31|571.16|567.16|571.31|567.31|571.16|567.16|25
1623205200000|2021-06-09 02:20:00|571.1|567.1|570.69|566.69|571.1|567.1|570.59|566.59|24
1623205210000|2021-06-09 02:20:10|570.64|566.64|570.69|566.69|570.74|566.74|570.62|566.62|21
1623205220000|2021-06-09 02:20:20|570.68|566.68|570.69|566.69|570.69|566.69|570.63|566.63|13
1623205230000|2021-06-09 02:20:30|570.61|566.61|570.68|566.68|570.69|566.69|570.49|566.49|21
1623205240000|2021-06-09 02:20:40|570.7|566.7|570.76|566.76|570.89|566.89|570.66|566.66|33
1623205250000|2021-06-09 02:20:50|570.77|566.77|570.74|566.74|570.78|566.78|570.44|566.44|28
1623205260000|2021-06-09 02:21:00|570.75|566.75|571.76|567.76|571.76|567.76|570.74|566.74|32
1623205270000|2021-06-09 02:21:10|571.79|567.79|572.19|568.19|572.19|568.19|571.73|567.73|31
1623205280000|2021-06-09 02:21:20|572.15|568.15|571.96|567.96|572.15|568.15|571.96|567.96|30
1623205290000|2021-06-09 02:21:30|571.95|567.95|571.7|567.7|571.95|567.95|571.69|567.69|27
1623205300000|2021-06-09 02:21:40|571.69|567.69|571.88|567.88|571.92|567.92|571.57|567.57|35
1623205310000|2021-06-09 02:21:50|571.86|567.86|571.96|567.96|571.96|567.96|571.86|567.86|26
1623205320000|2021-06-09 02:22:00|571.97|567.97|571.83|567.83|572.02|568.02|571.83|567.83|18
1623205330000|2021-06-09 02:22:10|571.82|567.82|571.06|567.06|571.82|567.82|571.06|567.06|28
1623205340000|2021-06-09 02:22:20|571.13|567.13|571.2|567.2|571.42|567.42|571.07|567.07|33
1623205350000|2021-06-09 02:22:30|571.19|567.19|571.5|567.5|571.5|567.5|571.16|567.16|25
1623205360000|2021-06-09 02:22:40|571.48|567.48|571.49|567.49|571.49|567.49|571.33|567.33|28
1623205370000|2021-06-09 02:22:50|571.43|567.43|571.73|567.73|571.73|567.73|571.43|567.43|13
1623205380000|2021-06-09 02:23:00|571.71|567.71|571.4|567.4|571.71|567.71|571.4|567.4|16
1623205390000|2021-06-09 02:23:10|571.61|567.61|571.52|567.52|571.61|567.61|571.38|567.38|19
1623205400000|2021-06-09 02:23:20|571.51|567.51|571.44|567.44|571.66|567.66|571.38|567.38|19
1623205410000|2021-06-09 02:23:30|571.45|567.45|571.62|567.62|571.67|567.67|571.29|567.29|36
1623205420000|2021-06-09 02:23:40|571.61|567.61|571.63|567.63|571.63|567.63|571.41|567.41|16
1623205430000|2021-06-09 02:23:50|571.62|567.62|571.63|567.63|571.72|567.72|571.62|567.62|18
1623205440000|2021-06-09 02:24:00|571.6|567.6|571.54|567.54|571.63|567.63|571.53|567.53|21
1623205450000|2021-06-09 02:24:10|571.53|567.53|571.32|567.32|571.61|567.61|571.32|567.32|14
1623205460000|2021-06-09 02:24:20|571.3|567.3|571.14|567.14|571.3|567.3|570.84|566.84|34
1623205470000|2021-06-09 02:24:30|571.12|567.12|571.21|567.21|571.21|567.21|571.06|567.06|21
1623205480000|2021-06-09 02:24:40|571.19|567.19|570.97|566.97|571.25|567.25|570.97|566.97|22
1623205490000|2021-06-09 02:24:50|570.96|566.96|571.17|567.17|571.22|567.22|570.96|566.96|24
1623205500000|2021-06-09 02:25:00|571.14|567.14|570.99|566.99|571.14|567.14|570.83|566.83|27
1623205510000|2021-06-09 02:25:10|571|567|571.46|567.46|571.48|567.48|570.98|566.98|26
1623205520000|2021-06-09 02:25:20|571.44|567.44|571.59|567.59|571.62|567.62|571.33|567.33|23
1623205530000|2021-06-09 02:25:30|571.4|567.4|571.87|567.87|571.87|567.87|571.4|567.4|27
1623205540000|2021-06-09 02:25:40|571.83|567.83|571.75|567.75|571.83|567.83|571.75|567.75|9
1623205550000|2021-06-09 02:25:50|571.78|567.78|572.21|568.21|572.21|568.21|571.78|567.78|26
1623205560000|2021-06-09 02:26:00|572.22|568.22|572.06|568.06|572.23|568.23|571.99|567.99|28
1623205570000|2021-06-09 02:26:10|572.05|568.05|572.12|568.12|572.17|568.17|572.02|568.02|29
1623205580000|2021-06-09 02:26:20|572.14|568.14|572.19|568.19|572.2|568.2|572.01|568.01|29
1623205590000|2021-06-09 02:26:30|572.16|568.16|572|568|572.17|568.17|571.9|567.9|23
1623205600000|2021-06-09 02:26:40|572.02|568.02|571.57|567.57|572.02|568.02|571.57|567.57|31
1623205610000|2021-06-09 02:26:50|571.56|567.56|571.43|567.43|571.56|567.56|571.39|567.39|21
1623205620000|2021-06-09 02:27:00|571.5|567.5|571|567|571.62|567.62|570.99|566.99|32
1623205630000|2021-06-09 02:27:10|570.99|566.99|570.81|566.81|571.06|567.06|570.69|566.69|33
1623205640000|2021-06-09 02:27:20|570.78|566.78|570.83|566.83|570.9|566.9|570.73|566.73|31
1623205650000|2021-06-09 02:27:30|570.9|566.9|571.09|567.09|571.09|567.09|570.89|566.89|15
1623205660000|2021-06-09 02:27:40|571.11|567.11|571.04|567.04|571.18|567.18|571.02|567.02|29
1623205670000|2021-06-09 02:27:50|571.02|567.02|571.07|567.07|571.12|567.12|571.02|567.02|16
1623205680000|2021-06-09 02:28:00|571.14|567.14|571.21|567.21|571.52|567.52|571.14|567.14|21
1623205690000|2021-06-09 02:28:10|571.2|567.2|570.99|566.99|571.2|567.2|570.98|566.98|24
1623205700000|2021-06-09 02:28:20|570.98|566.98|571.48|567.48|571.48|567.48|570.92|566.92|27
1623205710000|2021-06-09 02:28:30|571.46|567.46|571.87|567.87|571.87|567.87|571.39|567.39|27
1623205720000|2021-06-09 02:28:40|571.88|567.88|571.94|567.94|571.95|567.95|571.81|567.81|23
1623205730000|2021-06-09 02:28:50|571.93|567.93|571.97|567.97|571.98|567.98|571.89|567.89|18
1623205740000|2021-06-09 02:29:00|571.98|567.98|572.04|568.04|572.05|568.05|571.82|567.82|16
1623205750000|2021-06-09 02:29:10|572.06|568.06|572.07|568.07|572.22|568.22|572.06|568.06|26
1623205760000|2021-06-09 02:29:20|572.08|568.08|572.05|568.05|572.11|568.11|572.05|568.05|18
1623205770000|2021-06-09 02:29:30|572.11|568.11|572.1|568.1|572.12|568.12|572.1|568.1|9
1623205780000|2021-06-09 02:29:40|572.12|568.12|572.13|568.13|572.15|568.15|572.08|568.08|17
1623205790000|2021-06-09 02:29:50|572.12|568.12|571.73|567.73|572.12|568.12|571.55|567.55|31
1623205800000|2021-06-09 02:30:00|571.59|567.59|571.73|567.73|571.75|567.75|571.47|567.47|29
1623205810000|2021-06-09 02:30:10|571.47|567.47|571.22|567.22|571.5|567.5|571.2|567.2|27
1623205820000|2021-06-09 02:30:20|571.23|567.23|570.92|566.92|571.49|567.49|570.91|566.91|26
1623205830000|2021-06-09 02:30:30|570.93|566.93|570.87|566.87|570.94|566.94|570.8|566.8|20
1623205840000|2021-06-09 02:30:40|570.86|566.86|570.89|566.89|570.94|566.94|570.85|566.85|24
1623205850000|2021-06-09 02:30:50|570.93|566.93|571.01|567.01|571.14|567.14|570.93|566.93|24
1623205860000|2021-06-09 02:31:00|571|567|571.89|567.89|571.89|567.89|570.99|566.99|32
1623205870000|2021-06-09 02:31:10|571.84|567.84|571.89|567.89|571.91|567.91|571.8|567.8|26
1623205880000|2021-06-09 02:31:20|571.9|567.9|571.88|567.88|571.94|567.94|571.87|567.87|16
1623205890000|2021-06-09 02:31:30|571.87|567.87|571.86|567.86|571.88|567.88|571.83|567.83|8
1623205900000|2021-06-09 02:31:40|571.85|567.85|571.62|567.62|571.86|567.86|571.54|567.54|20
1623205910000|2021-06-09 02:31:50|571.61|567.61|571.61|567.61|571.62|567.62|571.53|567.53|16
1623205920000|2021-06-09 02:32:00|571.62|567.62|571.11|567.11|571.62|567.62|571.11|567.11|22
1623205930000|2021-06-09 02:32:10|571.12|567.12|571.09|567.09|571.13|567.13|571.07|567.07|16
1623205940000|2021-06-09 02:32:20|571.1|567.1|571.11|567.11|571.14|567.14|570.97|566.97|22
1623205950000|2021-06-09 02:32:30|571.15|567.15|570.99|566.99|571.2|567.2|570.95|566.95|22
1623205960000|2021-06-09 02:32:40|570.98|566.98|570.59|566.59|571.01|567.01|570.59|566.59|27
1623205970000|2021-06-09 02:32:50|570.58|566.58|570.44|566.44|570.69|566.69|570.31|566.31|26
1623205980000|2021-06-09 02:33:00|570.42|566.42|570.39|566.39|570.46|566.46|570.39|566.39|15
1623205990000|2021-06-09 02:33:10|570.38|566.38|570.1|566.1|570.38|566.38|570.1|566.1|23
1623206000000|2021-06-09 02:33:20|570.14|566.14|570.07|566.07|570.14|566.14|570.07|566.07|17
1623206010000|2021-06-09 02:33:30|570.06|566.06|570.32|566.32|570.36|566.36|569.84|565.84|31
1623206020000|2021-06-09 02:33:40|570.36|566.36|570.26|566.26|570.36|566.36|570.25|566.25|26
1623206030000|2021-06-09 02:33:50|570.27|566.27|569.98|565.98|570.29|566.29|569.97|565.97|15
1623206040000|2021-06-09 02:34:00|569.93|565.93|569.69|565.69|569.93|565.93|569.69|565.69|17
1623206050000|2021-06-09 02:34:10|569.74|565.74|569.25|565.25|569.74|565.74|569.25|565.25|26
1623206060000|2021-06-09 02:34:20|569.23|565.23|569.24|565.24|569.31|565.31|569|565|24
1623206070000|2021-06-09 02:34:30|569.25|565.25|569.58|565.58|569.64|565.64|569.21|565.21|25
1623206080000|2021-06-09 02:34:40|569.61|565.61|569.29|565.29|569.62|565.62|569.27|565.27|27
1623206090000|2021-06-09 02:34:50|569.28|565.28|569.29|565.29|569.29|565.29|569.12|565.12|24
1623206100000|2021-06-09 02:35:00|569.3|565.3|570.44|566.44|570.47|566.47|569.3|565.3|36
1623206110000|2021-06-09 02:35:10|570.4|566.4|570.25|566.25|570.4|566.4|569.9|565.9|31
1623206120000|2021-06-09 02:35:20|570.21|566.21|570.47|566.47|570.51|566.51|569.97|565.97|34
1623206130000|2021-06-09 02:35:30|570.49|566.49|570.62|566.62|570.62|566.62|570.47|566.47|27
1623206140000|2021-06-09 02:35:40|570.71|566.71|570.47|566.47|570.75|566.75|570.4|566.4|29
1623206150000|2021-06-09 02:35:50|570.49|566.49|570.51|566.51|570.55|566.55|570.4|566.4|26
1623206160000|2021-06-09 02:36:00|570.49|566.49|570.78|566.78|570.79|566.79|570.48|566.48|25
1623206170000|2021-06-09 02:36:10|570.77|566.77|570.79|566.79|570.8|566.8|570.53|566.53|28
1623206180000|2021-06-09 02:36:20|570.8|566.8|570.93|566.93|571.07|567.07|570.79|566.79|28
1623206190000|2021-06-09 02:36:30|570.95|566.95|570.76|566.76|570.95|566.95|570.75|566.75|21
1623206200000|2021-06-09 02:36:40|570.79|566.79|570.85|566.85|570.87|566.87|570.75|566.75|17
1623206210000|2021-06-09 02:36:50|570.87|566.87|570.69|566.69|570.88|566.88|570.69|566.69|13
1623206220000|2021-06-09 02:37:00|570.66|566.66|570.7|566.7|570.71|566.71|570.65|566.65|23
1623206230000|2021-06-09 02:37:10|570.71|566.71|570.32|566.32|570.73|566.73|570.32|566.32|26
1623206240000|2021-06-09 02:37:20|570.34|566.34|570.16|566.16|570.35|566.35|570.13|566.13|15
1623206250000|2021-06-09 02:37:30|570.18|566.18|570.06|566.06|570.18|566.18|570.06|566.06|22
1623206260000|2021-06-09 02:37:40|569.98|565.98|569.73|565.73|569.98|565.98|569.57|565.57|33
1623206270000|2021-06-09 02:37:50|569.8|565.8|569.98|565.98|570.02|566.02|569.8|565.8|23
1623206280000|2021-06-09 02:38:00|569.97|565.97|570.1|566.1|570.1|566.1|569.96|565.96|14
1623206290000|2021-06-09 02:38:10|570.14|566.14|570.12|566.12|570.37|566.37|570.12|566.12|20
1623206300000|2021-06-09 02:38:20|570.13|566.13|570.17|566.17|570.17|566.17|570.1|566.1|17
1623206310000|2021-06-09 02:38:30|570.18|566.18|570.38|566.38|570.55|566.55|570.14|566.14|27
1623206320000|2021-06-09 02:38:40|570.45|566.45|570.54|566.54|570.56|566.56|570.38|566.38|22
1623206330000|2021-06-09 02:38:50|570.53|566.53|570.51|566.51|570.53|566.53|570.5|566.5|3
1623206340000|2021-06-09 02:39:00|570.52|566.52|570.51|566.51|570.52|566.52|570.48|566.48|9
1623206350000|2021-06-09 02:39:10|570.56|566.56|570.83|566.83|570.88|566.88|570.54|566.54|15
1623206360000|2021-06-09 02:39:20|570.82|566.82|570.9|566.9|570.93|566.93|570.82|566.82|19
1623206370000|2021-06-09 02:39:30|570.89|566.89|570.99|566.99|571.01|567.01|570.89|566.89|14
1623206380000|2021-06-09 02:39:40|570.95|566.95|571.32|567.32|571.32|567.32|570.95|566.95|10
1623206390000|2021-06-09 02:39:50|571.31|567.31|571.22|567.22|571.33|567.33|571.14|567.14|26
1623206400000|2021-06-09 02:40:00|571.26|567.26|571.2|567.2|571.26|567.26|571.09|567.09|19
1623206410000|2021-06-09 02:40:10|571.19|567.19|571.56|567.56|571.58|567.58|571.19|567.19|25
1623206420000|2021-06-09 02:40:20|571.58|567.58|571.86|567.86|571.95|567.95|571.58|567.58|23
1623206430000|2021-06-09 02:40:30|571.87|567.87|571.99|567.99|571.99|567.99|571.86|567.86|23
1623206440000|2021-06-09 02:40:40|572.01|568.01|572.31|568.31|572.31|568.31|571.99|567.99|19
1623206450000|2021-06-09 02:40:50|572.32|568.32|573.24|569.24|573.24|569.24|572.32|568.32|24
1623206460000|2021-06-09 02:41:00|573.25|569.25|573.22|569.22|573.39|569.39|572.82|568.82|35
1623206470000|2021-06-09 02:41:10|573.23|569.23|573.6|569.6|573.6|569.6|573.17|569.17|26
1623206480000|2021-06-09 02:41:20|573.62|569.62|573.53|569.53|573.63|569.63|573.39|569.39|25
1623206490000|2021-06-09 02:41:30|573.52|569.52|573.24|569.24|573.52|569.52|573.18|569.18|28
1623206500000|2021-06-09 02:41:40|573.23|569.23|573.01|569.01|573.24|569.24|573.01|569.01|28
1623206510000|2021-06-09 02:41:50|573|569|572.94|568.94|573.01|569.01|572.93|568.93|21
1623206520000|2021-06-09 02:42:00|572.96|568.96|572.63|568.63|573|569|572.6|568.6|24
1623206530000|2021-06-09 02:42:10|572.62|568.62|572.59|568.59|572.62|568.62|572.54|568.54|16
1623206540000|2021-06-09 02:42:20|572.6|568.6|572.85|568.85|572.88|568.88|572.6|568.6|17
1623206550000|2021-06-09 02:42:30|572.84|568.84|572.85|568.85|572.88|568.88|572.82|568.82|22
1623206560000|2021-06-09 02:42:40|572.84|568.84|572.72|568.72|572.84|568.84|572.71|568.71|11
1623206570000|2021-06-09 02:42:50|572.73|568.73|572.74|568.74|572.81|568.81|572.73|568.73|20
1623206580000|2021-06-09 02:43:00|572.71|568.71|572.86|568.86|572.86|568.86|572.69|568.69|14
1623206590000|2021-06-09 02:43:10|572.85|568.85|572.79|568.79|572.86|568.86|572.78|568.78|16
1623206600000|2021-06-09 02:43:20|572.75|568.75|572.59|568.59|572.75|568.75|572.52|568.52|31
1623206610000|2021-06-09 02:43:30|572.6|568.6|572.57|568.57|572.63|568.63|572.47|568.47|29
1623206620000|2021-06-09 02:43:40|572.56|568.56|572.71|568.71|572.73|568.73|572.56|568.56|23
1623206630000|2021-06-09 02:43:50|572.7|568.7|572.73|568.73|572.74|568.74|572.69|568.69|8
1623206640000|2021-06-09 02:44:00|572.74|568.74|572.75|568.75|572.76|568.76|572.67|568.67|17
1623206650000|2021-06-09 02:44:10|572.76|568.76|572.91|568.91|572.91|568.91|572.76|568.76|8
1623206660000|2021-06-09 02:44:20|572.9|568.9|572.83|568.83|572.92|568.92|572.83|568.83|18
1623206670000|2021-06-09 02:44:30|572.84|568.84|572.86|568.86|572.87|568.87|572.81|568.81|20
1623206680000|2021-06-09 02:44:40|572.85|568.85|572.83|568.83|572.88|568.88|572.8|568.8|12
1623206690000|2021-06-09 02:44:50|572.82|568.82|572.71|568.71|572.82|568.82|572.7|568.7|19
1623206700000|2021-06-09 02:45:00|572.73|568.73|572.63|568.63|572.75|568.75|572.63|568.63|15
1623206710000|2021-06-09 02:45:10|572.69|568.69|572.57|568.57|572.69|568.69|572.54|568.54|26
1623206720000|2021-06-09 02:45:20|572.56|568.56|572.44|568.44|572.59|568.59|572.43|568.43|13
1623206730000|2021-06-09 02:45:30|572.45|568.45|572.41|568.41|572.48|568.48|572.41|568.41|16
1623206740000|2021-06-09 02:45:40|572.43|568.43|572.47|568.47|572.49|568.49|572.32|568.32|20
1623206750000|2021-06-09 02:45:50|572.49|568.49|572.71|568.71|572.72|568.72|572.46|568.46|24
1623206760000|2021-06-09 02:46:00|572.72|568.72|574.14|570.14|574.14|570.14|572.7|568.7|33
1623206770000|2021-06-09 02:46:10|574.19|570.19|574.53|570.53|574.63|570.63|574.17|570.17|24
1623206780000|2021-06-09 02:46:20|574.57|570.57|575.03|571.03|575.03|571.03|574.54|570.54|28
1623206790000|2021-06-09 02:46:30|575.05|571.05|576.49|572.49|576.52|572.52|574.89|570.89|35
1623206800000|2021-06-09 02:46:40|576.55|572.55|577.59|573.59|578.11|574.11|576.55|572.55|30
1623206810000|2021-06-09 02:46:50|577.61|573.61|576.83|572.83|577.61|573.61|576.64|572.64|36
1623206820000|2021-06-09 02:47:00|576.82|572.82|576.48|572.48|576.82|572.82|576.48|572.48|26
1623206830000|2021-06-09 02:47:10|576.33|572.33|577.48|573.48|577.53|573.53|576.3|572.3|32
1623206840000|2021-06-09 02:47:20|577.5|573.5|578.94|574.94|578.94|574.94|577.48|573.48|34
1623206850000|2021-06-09 02:47:30|578.78|574.78|578.11|574.11|579.66|575.66|578.11|574.11|31
1623206860000|2021-06-09 02:47:40|579.21|575.21|578.97|574.97|579.38|575.38|578.56|574.56|36
1623206870000|2021-06-09 02:47:50|578.66|574.66|579.48|575.48|579.58|575.58|578.33|574.33|35
1623206880000|2021-06-09 02:48:00|579.44|575.44|578.58|574.58|579.48|575.48|578.58|574.58|33
1623206890000|2021-06-09 02:48:10|578.61|574.61|578.46|574.46|578.77|574.77|578.46|574.46|28
1623206900000|2021-06-09 02:48:20|578.47|574.47|578.67|574.67|578.97|574.97|578.46|574.46|37
1623206910000|2021-06-09 02:48:30|578.59|574.59|579.1|575.1|579.1|575.1|578.55|574.55|29
1623206920000|2021-06-09 02:48:40|579.05|575.05|579.85|575.85|579.85|575.85|579.02|575.02|31
1623206930000|2021-06-09 02:48:50|579.9|575.9|580.82|576.82|580.93|576.93|579.9|575.9|35
1623206940000|2021-06-09 02:49:00|580.88|576.88|579.66|575.66|580.88|576.88|579.58|575.58|38
1623206950000|2021-06-09 02:49:10|579.78|575.78|579.92|575.92|580.15|576.15|579.74|575.74|36
1623206960000|2021-06-09 02:49:20|580.06|576.06|579.7|575.7|580.19|576.19|579.64|575.64|34
1623206970000|2021-06-09 02:49:30|579.81|575.81|580.28|576.28|580.32|576.32|579.81|575.81|36
1623206980000|2021-06-09 02:49:40|580.22|576.22|580.32|576.32|580.54|576.54|580.2|576.2|30
1623206990000|2021-06-09 02:49:50|580.21|576.21|580.55|576.55|580.65|576.65|580.17|576.17|34
1623207000000|2021-06-09 02:50:00|580.54|576.54|581.62|577.62|581.62|577.62|580.41|576.41|29
1623207010000|2021-06-09 02:50:10|581.69|577.69|581.72|577.72|581.96|577.96|581.61|577.61|30
1623207020000|2021-06-09 02:50:20|581.71|577.71|582.32|578.32|582.33|578.33|581.71|577.71|23
1623207030000|2021-06-09 02:50:30|582.3|578.3|581.51|577.51|582.3|578.3|581.44|577.44|29
1623207040000|2021-06-09 02:50:40|581.59|577.59|580.77|576.77|581.59|577.59|580.67|576.67|33
1623207050000|2021-06-09 02:50:50|580.76|576.76|580.67|576.67|580.8|576.8|580.64|576.64|33
1623207060000|2021-06-09 02:51:00|580.7|576.7|580.64|576.64|580.93|576.93|580.57|576.57|28
1623207070000|2021-06-09 02:51:10|580.63|576.63|580.24|576.24|580.63|576.63|580.06|576.06|30
1623207080000|2021-06-09 02:51:20|580.2|576.2|580.1|576.1|580.3|576.3|580.05|576.05|31
1623207090000|2021-06-09 02:51:30|580.12|576.12|580.02|576.02|580.18|576.18|580.02|576.02|22
1623207100000|2021-06-09 02:51:40|580.03|576.03|579.71|575.71|580.03|576.03|579.7|575.7|26
1623207110000|2021-06-09 02:51:50|579.67|575.67|579.53|575.53|579.67|575.67|579.49|575.49|14
1623207120000|2021-06-09 02:52:00|579.45|575.45|579.19|575.19|579.53|575.53|579.11|575.11|25
1623207130000|2021-06-09 02:52:10|579.18|575.18|578.94|574.94|579.19|575.19|578.94|574.94|22
1623207140000|2021-06-09 02:52:20|578.95|574.95|578.86|574.86|579.01|575.01|578.57|574.57|32
1623207150000|2021-06-09 02:52:30|578.87|574.87|578.74|574.74|579.09|575.09|578.7|574.7|27
1623207160000|2021-06-09 02:52:40|578.72|574.72|578.24|574.24|578.84|574.84|578.24|574.24|32
1623207170000|2021-06-09 02:52:50|578.22|574.22|577.66|573.66|578.24|574.24|577.63|573.63|33
1623207180000|2021-06-09 02:53:00|577.69|573.69|577.75|573.75|578.16|574.16|577.65|573.65|32
1623207190000|2021-06-09 02:53:10|577.74|573.74|577.15|573.15|577.74|573.74|577.15|573.15|16
1623207200000|2021-06-09 02:53:20|577.16|573.16|577.39|573.39|577.55|573.55|577.09|573.09|25
1623207210000|2021-06-09 02:53:30|577.35|573.35|577.82|573.82|577.82|573.82|577.33|573.33|28
1623207220000|2021-06-09 02:53:40|577.83|573.83|578.85|574.85|578.85|574.85|577.83|573.83|28
1623207230000|2021-06-09 02:53:50|578.84|574.84|578.42|574.42|578.88|574.88|578.42|574.42|30
1623207240000|2021-06-09 02:54:00|578.4|574.4|578.21|574.21|578.42|574.42|578.05|574.05|35
1623207250000|2021-06-09 02:54:10|578.19|574.19|577.82|573.82|578.27|574.27|577.66|573.66|37
1623207260000|2021-06-09 02:54:20|577.85|573.85|577.73|573.73|578.1|574.1|577.54|573.54|33
1623207270000|2021-06-09 02:54:30|577.75|573.75|577.69|573.69|577.75|573.75|577.48|573.48|27
1623207280000|2021-06-09 02:54:40|577.71|573.71|577.62|573.62|577.82|573.82|577.57|573.57|31
1623207290000|2021-06-09 02:54:50|577.61|573.61|577.47|573.47|577.63|573.63|577.43|573.43|23
1623207300000|2021-06-09 02:55:00|577.48|573.48|576.88|572.88|577.5|573.5|576.88|572.88|25
1623207310000|2021-06-09 02:55:10|576.89|572.89|576.85|572.85|577.27|573.27|576.66|572.66|25
1623207320000|2021-06-09 02:55:20|576.86|572.86|576.83|572.83|576.99|572.99|576.72|572.72|26
1623207330000|2021-06-09 02:55:30|576.91|572.91|577.09|573.09|577.09|573.09|576.73|572.73|26
1623207340000|2021-06-09 02:55:40|577.13|573.13|576.67|572.67|577.22|573.22|576.67|572.67|30
1623207350000|2021-06-09 02:55:50|576.68|572.68|576.73|572.73|576.76|572.76|576.67|572.67|17
1623207360000|2021-06-09 02:56:00|576.72|572.72|576.05|572.05|576.73|572.73|576.05|572.05|23
1623207370000|2021-06-09 02:56:10|576.06|572.06|575.98|571.98|576.13|572.13|575.97|571.97|21
1623207380000|2021-06-09 02:56:20|575.99|571.99|575.68|571.68|576.18|572.18|575.65|571.65|30
1623207390000|2021-06-09 02:56:30|575.67|571.67|575.44|571.44|575.68|571.68|575.16|571.16|31
1623207400000|2021-06-09 02:56:40|575.43|571.43|575.36|571.36|575.64|571.64|575.36|571.36|30
1623207410000|2021-06-09 02:56:50|575.35|571.35|575.09|571.09|575.37|571.37|575.09|571.09|22
1623207420000|2021-06-09 02:57:00|575.08|571.08|574.78|570.78|575.08|571.08|574.77|570.77|19
1623207430000|2021-06-09 02:57:10|574.79|570.79|574.78|570.78|575.02|571.02|574.77|570.77|23
1623207440000|2021-06-09 02:57:20|574.8|570.8|575.01|571.01|575.05|571.05|574.74|570.74|25
1623207450000|2021-06-09 02:57:30|575|571|574.68|570.68|575|571|574.44|570.44|31
1623207460000|2021-06-09 02:57:40|574.69|570.69|574.68|570.68|574.74|570.74|574.59|570.59|31
1623207470000|2021-06-09 02:57:50|574.67|570.67|574.7|570.7|574.73|570.73|574.54|570.54|25
1623207480000|2021-06-09 02:58:00|574.68|570.68|574.68|570.68|574.73|570.73|574.57|570.57|21
1623207490000|2021-06-09 02:58:10|574.66|570.66|575.25|571.25|575.7|571.7|574.62|570.62|32
1623207500000|2021-06-09 02:58:20|575.54|571.54|574.94|570.94|575.54|571.54|574.77|570.77|28
1623207510000|2021-06-09 02:58:30|574.98|570.98|574.78|570.78|575.04|571.04|574.68|570.68|32
1623207520000|2021-06-09 02:58:40|574.79|570.79|574.82|570.82|574.88|570.88|574.66|570.66|26
1623207530000|2021-06-09 02:58:50|574.81|570.81|574.83|570.83|574.86|570.86|574.74|570.74|22
1623207540000|2021-06-09 02:59:00|574.82|570.82|574.61|570.61|574.84|570.84|574.61|570.61|16
1623207550000|2021-06-09 02:59:10|574.6|570.6|574.58|570.58|574.62|570.62|574.58|570.58|15
1623207560000|2021-06-09 02:59:20|574.59|570.59|574.51|570.51|574.59|570.59|574.31|570.31|21
1623207570000|2021-06-09 02:59:30|574.56|570.56|574.44|570.44|574.56|570.56|574.4|570.4|16
1623207580000|2021-06-09 02:59:40|574.43|570.43|574.85|570.85|574.92|570.92|574.43|570.43|19
1623207590000|2021-06-09 02:59:50|574.88|570.88|575.1|571.1|575.11|571.11|574.86|570.86|21
1623207600000|2021-06-09 03:00:00|575.11|571.11|575.65|571.65|575.65|571.65|574.83|570.83|30
1623207610000|2021-06-09 03:00:10|575.56|571.56|575.58|571.58|575.66|571.66|575.53|571.53|20
1623207620000|2021-06-09 03:00:20|575.57|571.57|575.38|571.38|575.57|571.57|575.25|571.25|31
1623207630000|2021-06-09 03:00:30|575.27|571.27|574.47|570.47|575.27|571.27|574.47|570.47|30
1623207640000|2021-06-09 03:00:40|574.48|570.48|574.12|570.12|574.53|570.53|574.12|570.12|20
1623207650000|2021-06-09 03:00:50|573.94|569.94|573.88|569.88|574.31|570.31|573.81|569.81|19
1623207660000|2021-06-09 03:01:00|573.87|569.87|573.12|569.12|574.07|570.07|573.11|569.11|25
1623207670000|2021-06-09 03:01:10|573.11|569.11|573.82|569.82|573.92|569.92|573.11|569.11|24
1623207680000|2021-06-09 03:01:20|573.86|569.86|572.69|568.69|573.96|569.96|572.66|568.66|21
1623207690000|2021-06-09 03:01:30|572.68|568.68|572.7|568.7|572.72|568.72|572.65|568.65|22
1623207700000|2021-06-09 03:01:40|572.69|568.69|572.32|568.32|572.69|568.69|572.29|568.29|22
1623207710000|2021-06-09 03:01:50|572.34|568.34|572.21|568.21|572.34|568.34|572.21|568.21|29
1623207720000|2021-06-09 03:02:00|572.24|568.24|572.47|568.47|572.49|568.49|572.22|568.22|25
1623207730000|2021-06-09 03:02:10|572.53|568.53|572.76|568.76|572.82|568.82|572.48|568.48|25
1623207740000|2021-06-09 03:02:20|572.78|568.78|573.25|569.25|573.37|569.37|572.78|568.78|30
1623207750000|2021-06-09 03:02:30|573.24|569.24|572.6|568.6|573.24|569.24|572.6|568.6|31
1623207760000|2021-06-09 03:02:40|572.67|568.67|572.23|568.23|572.67|568.67|572.23|568.23|26
1623207770000|2021-06-09 03:02:50|572.24|568.24|572.11|568.11|572.28|568.28|572.11|568.11|22
1623207780000|2021-06-09 03:03:00|572.15|568.15|571.85|567.85|572.15|568.15|571.59|567.59|29
1623207790000|2021-06-09 03:03:10|571.86|567.86|572.08|568.08|572.08|568.08|571.85|567.85|25
1623207800000|2021-06-09 03:03:20|572.07|568.07|572.1|568.1|572.31|568.31|572.07|568.07|30
1623207810000|2021-06-09 03:03:30|572.03|568.03|571.82|567.82|572.03|568.03|571.79|567.79|27
1623207820000|2021-06-09 03:03:40|571.86|567.86|572|568|572.02|568.02|571.86|567.86|21
1623207830000|2021-06-09 03:03:50|572.01|568.01|572.02|568.02|572.02|568.02|571.94|567.94|7
1623207840000|2021-06-09 03:04:00|572.03|568.03|571.36|567.36|572.04|568.04|571.36|567.36|24
1623207850000|2021-06-09 03:04:10|571.45|567.45|570.77|566.77|571.45|567.45|570.77|566.77|17
1623207860000|2021-06-09 03:04:20|570.85|566.85|570.67|566.67|570.98|566.98|570.65|566.65|23
1623207870000|2021-06-09 03:04:30|570.69|566.69|570.38|566.38|570.72|566.72|570.38|566.38|19
1623207880000|2021-06-09 03:04:40|570.33|566.33|570.55|566.55|570.69|566.69|570.33|566.33|26
1623207890000|2021-06-09 03:04:50|570.57|566.57|571.09|567.09|571.18|567.18|570.57|566.57|35
1623207900000|2021-06-09 03:05:00|571.07|567.07|571.38|567.38|571.46|567.46|571.03|567.03|31
1623207910000|2021-06-09 03:05:10|571.39|567.39|571.37|567.37|571.77|567.77|571.35|567.35|27
1623207920000|2021-06-09 03:05:20|571.36|567.36|571.23|567.23|571.48|567.48|571.23|567.23|31
1623207930000|2021-06-09 03:05:30|571.14|567.14|571.32|567.32|571.35|567.35|571.14|567.14|31
1623207940000|2021-06-09 03:05:40|571.29|567.29|571.31|567.31|571.39|567.39|571.09|567.09|34
1623207950000|2021-06-09 03:05:50|571.32|567.32|571.12|567.12|571.34|567.34|571.04|567.04|30
1623207960000|2021-06-09 03:06:00|571.11|567.11|570.44|566.44|571.11|567.11|570.43|566.43|28
1623207970000|2021-06-09 03:06:10|570.42|566.42|569.9|565.9|570.42|566.42|569.88|565.88|23
1623207980000|2021-06-09 03:06:20|569.86|565.86|570.27|566.27|570.3|566.3|569.86|565.86|29
1623207990000|2021-06-09 03:06:30|570.2|566.2|570.3|566.3|570.34|566.34|569.9|565.9|35
1623208000000|2021-06-09 03:06:40|570.34|566.34|570.04|566.04|570.34|566.34|570.04|566.04|26
1623208010000|2021-06-09 03:06:50|570.13|566.13|570.84|566.84|570.85|566.85|570.09|566.09|33
1623208020000|2021-06-09 03:07:00|570.85|566.85|570.91|566.91|571.09|567.09|570.53|566.53|30
1623208030000|2021-06-09 03:07:10|570.97|566.97|571.02|567.02|571.2|567.2|570.97|566.97|25
1623208040000|2021-06-09 03:07:20|571.04|567.04|570.91|566.91|571.07|567.07|570.82|566.82|23
1623208050000|2021-06-09 03:07:30|570.96|566.96|570.93|566.93|571.05|567.05|570.91|566.91|29
1623208060000|2021-06-09 03:07:40|570.96|566.96|570.99|566.99|571.01|567.01|570.9|566.9|20
1623208070000|2021-06-09 03:07:50|570.97|566.97|570.91|566.91|570.97|566.97|570.88|566.88|18
1623208080000|2021-06-09 03:08:00|570.93|566.93|571.63|567.63|571.81|567.81|570.93|566.93|29
1623208090000|2021-06-09 03:08:10|571.64|567.64|572.45|568.45|572.47|568.47|571.34|567.34|31
1623208100000|2021-06-09 03:08:20|572.44|568.44|572.38|568.38|572.61|568.61|571.66|567.66|26
1623208110000|2021-06-09 03:08:30|572.36|568.36|572.1|568.1|572.39|568.39|571.9|567.9|31
1623208120000|2021-06-09 03:08:40|572.05|568.05|572.22|568.22|572.58|568.58|572.04|568.04|36
1623208130000|2021-06-09 03:08:50|572.25|568.25|572.32|568.32|572.38|568.38|572.16|568.16|26
1623208140000|2021-06-09 03:09:00|572.34|568.34|572.51|568.51|572.8|568.8|572.32|568.32|29
1623208150000|2021-06-09 03:09:10|572.66|568.66|572.78|568.78|572.83|568.83|572.37|568.37|31
1623208160000|2021-06-09 03:09:20|572.81|568.81|573.81|569.81|573.81|569.81|572.53|568.53|26
1623208170000|2021-06-09 03:09:30|573.73|569.73|573.62|569.62|574|570|573.15|569.15|21
1623208180000|2021-06-09 03:09:40|573.66|569.66|573.07|569.07|574.16|570.16|572.66|568.66|26
1623208190000|2021-06-09 03:09:50|573.16|569.16|573.96|569.96|574.15|570.15|573|569|22
1623208200000|2021-06-09 03:10:00|573.95|569.95|573.89|569.89|574.19|570.19|573.88|569.88|28
1623208210000|2021-06-09 03:10:10|573.9|569.9|574.01|570.01|574.06|570.06|573.7|569.7|25
1623208220000|2021-06-09 03:10:20|574.02|570.02|574.18|570.18|574.34|570.34|574.01|570.01|24
1623208230000|2021-06-09 03:10:30|574.19|570.19|574.59|570.59|574.59|570.59|574.15|570.15|25
1623208240000|2021-06-09 03:10:40|574.48|570.48|574.49|570.49|574.59|570.59|574.48|570.48|21
1623208250000|2021-06-09 03:10:50|574.6|570.6|574.3|570.3|574.65|570.65|574.3|570.3|8
1623208260000|2021-06-09 03:11:00|574.34|570.34|574.42|570.42|574.84|570.84|574.34|570.34|28
1623208270000|2021-06-09 03:11:10|574.46|570.46|574.3|570.3|574.56|570.56|574.26|570.26|26
1623208280000|2021-06-09 03:11:20|574.29|570.29|574.68|570.68|574.76|570.76|574.29|570.29|24
1623208290000|2021-06-09 03:11:30|574.69|570.69|574.28|570.28|574.69|570.69|574.2|570.2|28
1623208300000|2021-06-09 03:11:40|574.31|570.31|574.3|570.3|574.31|570.31|574|570|23
1623208310000|2021-06-09 03:11:50|574.08|570.08|574.43|570.43|574.65|570.65|574.08|570.08|25
1623208320000|2021-06-09 03:12:00|574.39|570.39|574.75|570.75|574.94|570.94|574.16|570.16|32
1623208330000|2021-06-09 03:12:10|574.78|570.78|575.78|571.78|575.83|571.83|574.78|570.78|22
1623208340000|2021-06-09 03:12:20|575.79|571.79|575.44|571.44|575.79|571.79|575.39|571.39|25
1623208350000|2021-06-09 03:12:30|575.43|571.43|575.67|571.67|575.69|571.69|575.33|571.33|29
1623208360000|2021-06-09 03:12:40|575.68|571.68|575.96|571.96|576.23|572.23|575.68|571.68|24
1623208370000|2021-06-09 03:12:50|575.95|571.95|575.58|571.58|576.2|572.2|575.58|571.58|25
1623208380000|2021-06-09 03:13:00|575.86|571.86|577.28|573.28|577.31|573.31|575.83|571.83|34
1623208390000|2021-06-09 03:13:10|577.25|573.25|577.14|573.14|577.34|573.34|577.01|573.01|32
1623208400000|2021-06-09 03:13:20|577.15|573.15|577.14|573.14|577.36|573.36|577.12|573.12|33
1623208410000|2021-06-09 03:13:30|577.13|573.13|577.09|573.09|577.17|573.17|577.07|573.07|27
1623208420000|2021-06-09 03:13:40|577.13|573.13|576.82|572.82|577.25|573.25|576.82|572.82|28
1623208430000|2021-06-09 03:13:50|576.81|572.81|576.66|572.66|576.82|572.82|576.57|572.57|28
1623208440000|2021-06-09 03:14:00|576.65|572.65|576.72|572.72|576.74|572.74|576.63|572.63|25
1623208450000|2021-06-09 03:14:10|576.73|572.73|577.22|573.22|577.24|573.24|576.71|572.71|25
1623208460000|2021-06-09 03:14:20|577.18|573.18|577.19|573.19|577.32|573.32|577.14|573.14|22
1623208470000|2021-06-09 03:14:30|577.18|573.18|577.23|573.23|577.42|573.42|577.18|573.18|20
1623208480000|2021-06-09 03:14:40|577.22|573.22|577.39|573.39|577.41|573.41|577.22|573.22|17
1623208490000|2021-06-09 03:14:50|577.44|573.44|577.51|573.51|577.81|573.81|577.4|573.4|20
1623208500000|2021-06-09 03:15:00|577.58|573.58|577.84|573.84|578.04|574.04|577.51|573.51|29
1623208510000|2021-06-09 03:15:10|578.18|574.18|578.22|574.22|578.27|574.27|577.79|573.79|26
1623208520000|2021-06-09 03:15:20|578.28|574.28|578.5|574.5|578.55|574.55|578.28|574.28|26
1623208530000|2021-06-09 03:15:30|578.51|574.51|578.3|574.3|578.51|574.51|578.3|574.3|22
1623208540000|2021-06-09 03:15:40|578.28|574.28|578.2|574.2|578.28|574.28|577.95|573.95|36
1623208550000|2021-06-09 03:15:50|578.19|574.19|577.99|573.99|578.27|574.27|577.97|573.97|27
1623208560000|2021-06-09 03:16:00|577.98|573.98|577.55|573.55|577.98|573.98|577.51|573.51|26
1623208570000|2021-06-09 03:16:10|577.52|573.52|577.48|573.48|577.64|573.64|577.38|573.38|28
1623208580000|2021-06-09 03:16:20|577.55|573.55|577.57|573.57|577.61|573.61|577.3|573.3|35
1623208590000|2021-06-09 03:16:30|577.56|573.56|577.74|573.74|577.76|573.76|577.39|573.39|16
1623208600000|2021-06-09 03:16:40|577.73|573.73|577.9|573.9|577.95|573.95|577.73|573.73|24
1623208610000|2021-06-09 03:16:50|577.93|573.93|577.94|573.94|577.94|573.94|577.93|573.93|2
1623208620000|2021-06-09 03:17:00|577.95|573.95|577.74|573.74|578.21|574.21|577.71|573.71|22
1623208630000|2021-06-09 03:17:10|577.72|573.72|577.92|573.92|578.23|574.23|577.72|573.72|31
1623208640000|2021-06-09 03:17:20|577.98|573.98|578.5|574.5|578.53|574.53|577.93|573.93|32
1623208650000|2021-06-09 03:17:30|578.52|574.52|578.53|574.53|578.56|574.56|578.39|574.39|27
1623208660000|2021-06-09 03:17:40|578.52|574.52|578.11|574.11|578.6|574.6|578.11|574.11|20
1623208670000|2021-06-09 03:17:50|578.12|574.12|578.39|574.39|578.41|574.41|578.1|574.1|27
1623208680000|2021-06-09 03:18:00|578.38|574.38|579.1|575.1|579.18|575.18|578.38|574.38|33
1623208690000|2021-06-09 03:18:10|579.13|575.13|579.24|575.24|579.3|575.3|578.93|574.93|35
1623208700000|2021-06-09 03:18:20|579.25|575.25|578.9|574.9|579.26|575.26|578.9|574.9|24
1623208710000|2021-06-09 03:18:30|578.89|574.89|578.72|574.72|578.89|574.89|578.68|574.68|23
1623208720000|2021-06-09 03:18:40|578.71|574.71|578.97|574.97|578.97|574.97|578.71|574.71|30
1623208730000|2021-06-09 03:18:50|578.83|574.83|579.02|575.02|579.1|575.1|578.81|574.81|29
1623208740000|2021-06-09 03:19:00|578.99|574.99|578.66|574.66|579.01|575.01|578.62|574.62|28
1623208750000|2021-06-09 03:19:10|578.69|574.69|578.64|574.64|578.72|574.72|578.61|574.61|27
1623208760000|2021-06-09 03:19:20|578.65|574.65|578.62|574.62|578.72|574.72|578.56|574.56|29
1623208770000|2021-06-09 03:19:30|578.59|574.59|578.64|574.64|578.79|574.79|578.56|574.56|24
1623208780000|2021-06-09 03:19:40|578.63|574.63|578.62|574.62|578.8|574.8|578.55|574.55|26
1623208790000|2021-06-09 03:19:50|578.61|574.61|578.62|574.62|578.71|574.71|578.58|574.58|21
1623208800000|2021-06-09 03:20:00|578.72|574.72|578.47|574.47|578.73|574.73|578.44|574.44|23
1623208810000|2021-06-09 03:20:10|578.48|574.48|577.91|573.91|578.48|574.48|577.87|573.87|26
1623208820000|2021-06-09 03:20:20|577.89|573.89|578.38|574.38|578.38|574.38|577.89|573.89|26
1623208830000|2021-06-09 03:20:30|578.39|574.39|578.23|574.23|578.5|574.5|578.2|574.2|30
1623208840000|2021-06-09 03:20:40|578.19|574.19|578.22|574.22|578.25|574.25|578.07|574.07|24
1623208850000|2021-06-09 03:20:50|578.25|574.25|578.2|574.2|578.33|574.33|578.19|574.19|19
1623208860000|2021-06-09 03:21:00|578.21|574.21|577.81|573.81|578.21|574.21|577.81|573.81|21
1623208870000|2021-06-09 03:21:10|577.8|573.8|577.55|573.55|577.82|573.82|577.55|573.55|24
1623208880000|2021-06-09 03:21:20|577.57|573.57|577.65|573.65|577.65|573.65|577.5|573.5|22
1623208890000|2021-06-09 03:21:30|577.61|573.61|577.94|573.94|577.96|573.96|577.61|573.61|20
1623208900000|2021-06-09 03:21:40|577.93|573.93|577.96|573.96|578.01|574.01|577.88|573.88|23
1623208910000|2021-06-09 03:21:50|577.98|573.98|577.81|573.81|578|574|577.81|573.81|15
1623208920000|2021-06-09 03:22:00|577.8|573.8|577.7|573.7|577.8|573.8|577.53|573.53|23
1623208930000|2021-06-09 03:22:10|577.71|573.71|577.7|573.7|577.76|573.76|577.68|573.68|16
1623208940000|2021-06-09 03:22:20|577.69|573.69|577.7|573.7|577.77|573.77|577.67|573.67|13
1623208950000|2021-06-09 03:22:30|577.73|573.73|577.69|573.69|577.73|573.73|577.67|573.67|20
1623208960000|2021-06-09 03:22:40|577.68|573.68|577.85|573.85|577.86|573.86|577.68|573.68|7
1623208970000|2021-06-09 03:22:50|577.83|573.83|577.95|573.95|577.99|573.99|577.83|573.83|12
1623208980000|2021-06-09 03:23:00|577.9|573.9|578.16|574.16|578.16|574.16|577.9|573.9|14
1623208990000|2021-06-09 03:23:10|578.28|574.28|578.26|574.26|578.6|574.6|578.25|574.25|28
1623209000000|2021-06-09 03:23:20|578.25|574.25|577.94|573.94|578.28|574.28|577.94|573.94|29
1623209010000|2021-06-09 03:23:30|577.95|573.95|577.62|573.62|577.95|573.95|577.61|573.61|22
1623209020000|2021-06-09 03:23:40|577.61|573.61|577.34|573.34|577.64|573.64|577.25|573.25|24
1623209030000|2021-06-09 03:23:50|577.33|573.33|577.05|573.05|577.33|573.33|577.05|573.05|28
1623209040000|2021-06-09 03:24:00|577.11|573.11|576.9|572.9|577.11|573.11|576.9|572.9|24
1623209050000|2021-06-09 03:24:10|576.92|572.92|576.9|572.9|576.92|572.92|576.84|572.84|27
1623209060000|2021-06-09 03:24:20|576.89|572.89|576.97|572.97|577.03|573.03|576.86|572.86|28
1623209070000|2021-06-09 03:24:30|576.94|572.94|576.97|572.97|577.03|573.03|576.85|572.85|26
1623209080000|2021-06-09 03:24:40|576.96|572.96|576.92|572.92|577|573|576.91|572.91|19
1623209090000|2021-06-09 03:24:50|576.91|572.91|577.1|573.1|577.18|573.18|576.91|572.91|26
1623209100000|2021-06-09 03:25:00|577.11|573.11|577.39|573.39|577.72|573.72|577.1|573.1|26
1623209110000|2021-06-09 03:25:10|577.38|573.38|577.11|573.11|577.56|573.56|577.08|573.08|29
1623209120000|2021-06-09 03:25:20|577.1|573.1|577.24|573.24|577.31|573.31|576.92|572.92|31
1623209130000|2021-06-09 03:25:30|577.23|573.23|577.02|573.02|577.31|573.31|577.02|573.02|26
1623209140000|2021-06-09 03:25:40|577.01|573.01|577.18|573.18|577.23|573.23|577.01|573.01|25
1623209150000|2021-06-09 03:25:50|577.13|573.13|576.93|572.93|577.13|573.13|576.93|572.93|16
1623209160000|2021-06-09 03:26:00|576.92|572.92|576.19|572.19|576.92|572.92|576.19|572.19|19
1623209170000|2021-06-09 03:26:10|576.18|572.18|576.17|572.17|576.25|572.25|576.14|572.14|21
1623209180000|2021-06-09 03:26:20|576.14|572.14|576.05|572.05|576.14|572.14|575.95|571.95|29
1623209190000|2021-06-09 03:26:30|576.04|572.04|575.83|571.83|576.05|572.05|575.82|571.82|19
1623209200000|2021-06-09 03:26:40|575.84|571.84|576.03|572.03|576.09|572.09|575.84|571.84|21
1623209210000|2021-06-09 03:26:50|576|572|576.48|572.48|576.58|572.58|575.98|571.98|28
1623209220000|2021-06-09 03:27:00|576.5|572.5|576.51|572.51|576.51|572.51|576.35|572.35|22
1623209230000|2021-06-09 03:27:10|576.52|572.52|576.35|572.35|576.72|572.72|576.32|572.32|27
1623209240000|2021-06-09 03:27:20|576.34|572.34|576.11|572.11|576.34|572.34|576.1|572.1|32
1623209250000|2021-06-09 03:27:30|576.1|572.1|576.03|572.03|576.1|572.1|575.95|571.95|28
1623209260000|2021-06-09 03:27:40|576.02|572.02|575.93|571.93|576.02|572.02|575.75|571.75|24
1623209270000|2021-06-09 03:27:50|575.74|571.74|575.99|571.99|576|572|575.73|571.73|21
1623209280000|2021-06-09 03:28:00|575.78|571.78|575.76|571.76|575.99|571.99|575.74|571.74|24
1623209290000|2021-06-09 03:28:10|575.75|571.75|576.17|572.17|576.18|572.18|575.73|571.73|28
1623209300000|2021-06-09 03:28:20|576.16|572.16|575.91|571.91|576.16|572.16|575.88|571.88|23
1623209310000|2021-06-09 03:28:30|575.94|571.94|575.96|571.96|575.96|571.96|575.88|571.88|18
1623209320000|2021-06-09 03:28:40|575.92|571.92|575.96|571.96|575.98|571.98|575.92|571.92|14
1623209330000|2021-06-09 03:28:50|575.97|571.97|575.98|571.98|575.98|571.98|575.94|571.94|16
1623209340000|2021-06-09 03:29:00|575.99|571.99|575.69|571.69|575.99|571.99|575.68|571.68|22
1623209350000|2021-06-09 03:29:10|575.67|571.67|575.96|571.96|576.24|572.24|575.67|571.67|28
1623209360000|2021-06-09 03:29:20|575.98|571.98|576.3|572.3|576.51|572.51|575.98|571.98|24
1623209370000|2021-06-09 03:29:30|576.23|572.23|576.3|572.3|576.33|572.33|576.19|572.19|25
1623209380000|2021-06-09 03:29:40|576.35|572.35|576.69|572.69|576.69|572.69|576.32|572.32|21
1623209390000|2021-06-09 03:29:50|576.65|572.65|576.79|572.79|576.87|572.87|576.65|572.65|19
1623209400000|2021-06-09 03:30:00|576.82|572.82|576.56|572.56|576.86|572.86|576.56|572.56|26
1623209410000|2021-06-09 03:30:10|576.71|572.71|576.34|572.34|576.72|572.72|576.29|572.29|31
1623209420000|2021-06-09 03:30:20|576.33|572.33|576.39|572.39|576.47|572.47|576.31|572.31|30
1623209430000|2021-06-09 03:30:30|576.38|572.38|576.18|572.18|576.38|572.38|576.06|572.06|22
1623209440000|2021-06-09 03:30:40|576.14|572.14|576.24|572.24|576.27|572.27|576|572|22
1623209450000|2021-06-09 03:30:50|576.23|572.23|575.93|571.93|576.23|572.23|575.92|571.92|20
1623209460000|2021-06-09 03:31:00|575.91|571.91|575.71|571.71|575.92|571.92|575.71|571.71|21
1623209470000|2021-06-09 03:31:10|575.75|571.75|575.73|571.73|575.75|571.75|575.73|571.73|5
1623209480000|2021-06-09 03:31:20|575.72|571.72|575.51|571.51|575.72|571.72|575.49|571.49|19
1623209490000|2021-06-09 03:31:30|575.34|571.34|575.32|571.32|575.51|571.51|575.31|571.31|20
1623209500000|2021-06-09 03:31:40|575.37|571.37|575.18|571.18|575.37|571.37|575.18|571.18|23
1623209510000|2021-06-09 03:31:50|575.19|571.19|575.11|571.11|575.19|571.19|575.09|571.09|13
1623209520000|2021-06-09 03:32:00|575.14|571.14|574.57|570.57|575.14|571.14|574.57|570.57|26
1623209530000|2021-06-09 03:32:10|574.51|570.51|574.4|570.4|574.85|570.85|574.34|570.34|27
1623209540000|2021-06-09 03:32:20|574.39|570.39|575.09|571.09|575.09|571.09|574.24|570.24|35
1623209550000|2021-06-09 03:32:30|574.99|570.99|575.06|571.06|575.1|571.1|574.99|570.99|14
1623209560000|2021-06-09 03:32:40|575.07|571.07|575.01|571.01|575.1|571.1|575.01|571.01|11
1623209570000|2021-06-09 03:32:50|574.98|570.98|574.92|570.92|574.99|570.99|574.76|570.76|18
1623209580000|2021-06-09 03:33:00|574.93|570.93|575.07|571.07|575.17|571.17|574.91|570.91|17
1623209590000|2021-06-09 03:33:10|575.01|571.01|574.59|570.59|575.01|571.01|574.59|570.59|23
1623209600000|2021-06-09 03:33:20|574.58|570.58|574.55|570.55|574.71|570.71|574.55|570.55|18
1623209610000|2021-06-09 03:33:30|574.63|570.63|574.22|570.22|574.63|570.63|574.21|570.21|20
1623209620000|2021-06-09 03:33:40|574.21|570.21|573.74|569.74|574.21|570.21|573.74|569.74|25
1623209630000|2021-06-09 03:33:50|573.75|569.75|573.59|569.59|573.79|569.79|573.59|569.59|20
1623209640000|2021-06-09 03:34:00|573.58|569.58|573.76|569.76|573.76|569.76|573.47|569.47|25
1623209650000|2021-06-09 03:34:10|573.77|569.77|573.81|569.81|573.9|569.9|573.67|569.67|24
1623209660000|2021-06-09 03:34:20|573.82|569.82|573.8|569.8|573.82|569.82|573.69|569.69|13
1623209670000|2021-06-09 03:34:30|573.72|569.72|573.59|569.59|573.89|569.89|573.59|569.59|15
1623209680000|2021-06-09 03:34:40|573.61|569.61|573.56|569.56|573.61|569.61|573.4|569.4|32
1623209690000|2021-06-09 03:34:50|573.54|569.54|573.65|569.65|573.66|569.66|573.52|569.52|15
1623209700000|2021-06-09 03:35:00|573.51|569.51|573.77|569.77|573.95|569.95|573.51|569.51|28
1623209710000|2021-06-09 03:35:10|573.76|569.76|573.94|569.94|573.94|569.94|573.7|569.7|11
1623209720000|2021-06-09 03:35:20|574.04|570.04|573.84|569.84|574.04|570.04|573.83|569.83|17
1623209730000|2021-06-09 03:35:30|573.77|569.77|573.64|569.64|573.77|569.77|573.64|569.64|9
1623209740000|2021-06-09 03:35:40|573.62|569.62|573.57|569.57|573.63|569.63|573.5|569.5|16
1623209750000|2021-06-09 03:35:50|573.56|569.56|573.58|569.58|573.61|569.61|573.56|569.56|11
1623209760000|2021-06-09 03:36:00|573.6|569.6|573.5|569.5|573.64|569.64|573.5|569.5|15
1623209770000|2021-06-09 03:36:10|573.49|569.49|573.5|569.5|573.89|569.89|573.45|569.45|25
1623209780000|2021-06-09 03:36:20|573.39|569.39|573.39|569.39|573.42|569.42|573.29|569.29|19
1623209790000|2021-06-09 03:36:30|573.42|569.42|573.71|569.71|573.75|569.75|573.42|569.42|29
1623209800000|2021-06-09 03:36:40|573.7|569.7|573.78|569.78|573.78|569.78|573.7|569.7|22
1623209810000|2021-06-09 03:36:50|573.88|569.88|573.78|569.78|574.07|570.07|573.78|569.78|32
1623209820000|2021-06-09 03:37:00|573.79|569.79|573.81|569.81|573.85|569.85|573.68|569.68|22
1623209830000|2021-06-09 03:37:10|573.78|569.78|573.59|569.59|573.82|569.82|573.55|569.55|30
1623209840000|2021-06-09 03:37:20|573.55|569.55|573.49|569.49|573.67|569.67|573.44|569.44|29
1623209850000|2021-06-09 03:37:30|573.47|569.47|573.29|569.29|573.48|569.48|573.27|569.27|20
1623209860000|2021-06-09 03:37:40|573.28|569.28|573.36|569.36|573.36|569.36|573.27|569.27|13
1623209870000|2021-06-09 03:37:50|573.34|569.34|573.68|569.68|573.69|569.69|573.34|569.34|28
1623209880000|2021-06-09 03:38:00|573.63|569.63|573.69|569.69|573.7|569.7|573.4|569.4|23
1623209890000|2021-06-09 03:38:10|573.66|569.66|573.5|569.5|573.69|569.69|573.49|569.49|25
1623209900000|2021-06-09 03:38:20|573.53|569.53|573.34|569.34|573.67|569.67|573.32|569.32|15
1623209910000|2021-06-09 03:38:30|573.35|569.35|573.48|569.48|573.48|569.48|573.33|569.33|16
1623209920000|2021-06-09 03:38:40|573.49|569.49|573.49|569.49|573.57|569.57|573.48|569.48|16
1623209930000|2021-06-09 03:38:50|573.48|569.48|573.51|569.51|573.51|569.51|573.45|569.45|13
1623209940000|2021-06-09 03:39:00|573.5|569.5|573.77|569.77|573.79|569.79|573.38|569.38|21
1623209950000|2021-06-09 03:39:10|573.97|569.97|574.04|570.04|574.14|570.14|573.78|569.78|29
1623209960000|2021-06-09 03:39:20|574.06|570.06|574.41|570.41|574.41|570.41|574.06|570.06|13
1623209970000|2021-06-09 03:39:30|574.4|570.4|573.95|569.95|574.4|570.4|573.95|569.95|18
1623209980000|2021-06-09 03:39:40|573.94|569.94|574.23|570.23|574.23|570.23|573.93|569.93|31
1623209990000|2021-06-09 03:39:50|574.25|570.25|574.47|570.47|574.92|570.92|574.25|570.25|24
1623210000000|2021-06-09 03:40:00|574.36|570.36|574.68|570.68|574.85|570.85|574.26|570.26|27
1623210010000|2021-06-09 03:40:10|574.66|570.66|574.26|570.26|574.66|570.66|574.26|570.26|21
1623210020000|2021-06-09 03:40:20|574.31|570.31|575.06|571.06|575.14|571.14|574.26|570.26|27
1623210030000|2021-06-09 03:40:30|575.09|571.09|575.05|571.05|575.1|571.1|574.9|570.9|23
1623210040000|2021-06-09 03:40:40|575.09|571.09|574.89|570.89|575.2|571.2|574.88|570.88|29
1623210050000|2021-06-09 03:40:50|574.9|570.9|575.06|571.06|575.11|571.11|574.89|570.89|23
1623210060000|2021-06-09 03:41:00|575.05|571.05|575.08|571.08|575.22|571.22|575.02|571.02|22
1623210070000|2021-06-09 03:41:10|575.07|571.07|575.02|571.02|575.07|571.07|575|571|17
1623210080000|2021-06-09 03:41:20|575.01|571.01|574.85|570.85|575.02|571.02|574.84|570.84|14
1623210090000|2021-06-09 03:41:30|574.71|570.71|574.71|570.71|574.71|570.71|574.67|570.67|8
1623210100000|2021-06-09 03:41:40|574.7|570.7|574.63|570.63|574.71|570.71|574.56|570.56|22
1623210110000|2021-06-09 03:41:50|574.64|570.64|574.79|570.79|574.83|570.83|574.55|570.55|16
1623210120000|2021-06-09 03:42:00|574.81|570.81|574.68|570.68|575|571|574.67|570.67|28
1623210130000|2021-06-09 03:42:10|574.66|570.66|574.56|570.56|574.73|570.73|574.33|570.33|25
1623210140000|2021-06-09 03:42:20|574.57|570.57|574.6|570.6|574.62|570.62|574.49|570.49|23
1623210150000|2021-06-09 03:42:30|574.61|570.61|574.87|570.87|574.91|570.91|574.6|570.6|19
1623210160000|2021-06-09 03:42:40|574.86|570.86|574.8|570.8|574.87|570.87|574.75|570.75|17
1623210170000|2021-06-09 03:42:50|574.78|570.78|574.87|570.87|574.87|570.87|574.67|570.67|18
1623210180000|2021-06-09 03:43:00|574.84|570.84|574.76|570.76|574.87|570.87|574.76|570.76|17
1623210190000|2021-06-09 03:43:10|574.84|570.84|574.75|570.75|574.86|570.86|574.73|570.73|16
1623210200000|2021-06-09 03:43:20|574.8|570.8|574.77|570.77|574.85|570.85|574.69|570.69|26
1623210210000|2021-06-09 03:43:30|574.78|570.78|574.77|570.77|574.88|570.88|574.75|570.75|31
1623210220000|2021-06-09 03:43:40|574.86|570.86|575.68|571.68|575.68|571.68|574.77|570.77|22
1623210230000|2021-06-09 03:43:50|575.71|571.71|575.78|571.78|575.78|571.78|575.58|571.58|28
1623210240000|2021-06-09 03:44:00|575.77|571.77|576.1|572.1|576.12|572.12|575.77|571.77|16
1623210250000|2021-06-09 03:44:10|576.11|572.11|575.58|571.58|576.11|572.11|575.56|571.56|26
1623210260000|2021-06-09 03:44:20|575.57|571.57|575.77|571.77|575.77|571.77|575.56|571.56|27
1623210270000|2021-06-09 03:44:30|575.76|571.76|575.63|571.63|575.85|571.85|575.63|571.63|22
1623210280000|2021-06-09 03:44:40|575.68|571.68|575.58|571.58|575.68|571.68|575.58|571.58|23
1623210290000|2021-06-09 03:44:50|575.61|571.61|575.47|571.47|575.65|571.65|575.47|571.47|6
1623210300000|2021-06-09 03:45:00|575.46|571.46|576.07|572.07|576.07|572.07|575.44|571.44|27
1623210310000|2021-06-09 03:45:10|576.08|572.08|576.27|572.27|576.3|572.3|576.04|572.04|19
1623210320000|2021-06-09 03:45:20|576.26|572.26|576.1|572.1|576.26|572.26|575.96|571.96|31
1623210330000|2021-06-09 03:45:30|576.22|572.22|575.99|571.99|576.23|572.23|575.95|571.95|32
1623210340000|2021-06-09 03:45:40|576|572|576.01|572.01|576.09|572.09|575.93|571.93|25
1623210350000|2021-06-09 03:45:50|575.98|571.98|575.81|571.81|575.98|571.98|575.77|571.77|27
1623210360000|2021-06-09 03:46:00|575.83|571.83|575.95|571.95|575.95|571.95|575.82|571.82|21
1623210370000|2021-06-09 03:46:10|575.94|571.94|575.76|571.76|575.94|571.94|575.63|571.63|25
1623210380000|2021-06-09 03:46:20|575.78|571.78|575.39|571.39|575.79|571.79|575.39|571.39|11
1623210390000|2021-06-09 03:46:30|575.43|571.43|575.37|571.37|575.46|571.46|575.31|571.31|19
1623210400000|2021-06-09 03:46:40|575.46|571.46|575.41|571.41|575.46|571.46|575.4|571.4|15
1623210410000|2021-06-09 03:46:50|575.43|571.43|575.41|571.41|575.43|571.43|575.4|571.4|6
1623210420000|2021-06-09 03:47:00|575.39|571.39|575.15|571.15|575.43|571.43|574.99|570.99|29
1623210430000|2021-06-09 03:47:10|575.14|571.14|575.08|571.08|575.23|571.23|575.08|571.08|19
1623210440000|2021-06-09 03:47:20|575.07|571.07|574.86|570.86|575.07|571.07|574.75|570.75|15
1623210450000|2021-06-09 03:47:30|574.83|570.83|574.77|570.77|574.83|570.83|574.76|570.76|5
1623210460000|2021-06-09 03:47:40|574.76|570.76|574.77|570.77|574.78|570.78|574.76|570.76|6
1623210470000|2021-06-09 03:47:50|574.78|570.78|574.77|570.77|574.79|570.79|574.75|570.75|13
1623210480000|2021-06-09 03:48:00|574.76|570.76|574.65|570.65|574.78|570.78|574.64|570.64|10
1623210490000|2021-06-09 03:48:10|574.64|570.64|574.75|570.75|574.76|570.76|574.64|570.64|14
1623210500000|2021-06-09 03:48:20|574.74|570.74|574.72|570.72|574.76|570.76|574.72|570.72|14
1623210510000|2021-06-09 03:48:30|574.73|570.73|575.11|571.11|575.11|571.11|574.73|570.73|18
1623210520000|2021-06-09 03:48:40|575.1|571.1|575.05|571.05|575.21|571.21|575.02|571.02|28
1623210530000|2021-06-09 03:48:50|575.13|571.13|575.1|571.1|575.13|571.13|575.01|571.01|23
1623210540000|2021-06-09 03:49:00|575.09|571.09|575.1|571.1|575.21|571.21|575.07|571.07|22
1623210550000|2021-06-09 03:49:10|575.08|571.08|574.88|570.88|575.08|571.08|574.8|570.8|23
1623210560000|2021-06-09 03:49:20|574.87|570.87|574.81|570.81|574.88|570.88|574.79|570.79|12
1623210570000|2021-06-09 03:49:30|574.8|570.8|575.32|571.32|575.35|571.35|574.77|570.77|26
1623210580000|2021-06-09 03:49:40|575.34|571.34|575.55|571.55|575.57|571.57|575.28|571.28|23
1623210590000|2021-06-09 03:49:50|575.56|571.56|575.86|571.86|575.91|571.91|575.43|571.43|15
1623210600000|2021-06-09 03:50:00|575.85|571.85|575.63|571.63|575.89|571.89|575.56|571.56|25
1623210610000|2021-06-09 03:50:10|575.7|571.7|575.72|571.72|575.83|571.83|575.7|571.7|23
1623210620000|2021-06-09 03:50:20|575.71|571.71|576.26|572.26|576.34|572.34|575.71|571.71|25
1623210630000|2021-06-09 03:50:30|576.34|572.34|576.41|572.41|576.5|572.5|576.23|572.23|33
1623210640000|2021-06-09 03:50:40|576.4|572.4|576.25|572.25|576.45|572.45|576.19|572.19|31
1623210650000|2021-06-09 03:50:50|576.3|572.3|576.42|572.42|576.44|572.44|576.26|572.26|27
1623210660000|2021-06-09 03:51:00|576.36|572.36|576.06|572.06|576.37|572.37|576.05|572.05|15
1623210670000|2021-06-09 03:51:10|576.1|572.1|575.98|571.98|576.1|572.1|575.78|571.78|26
1623210680000|2021-06-09 03:51:20|575.97|571.97|575.8|571.8|575.97|571.97|575.74|571.74|28
1623210690000|2021-06-09 03:51:30|575.79|571.79|575.98|571.98|576.01|572.01|575.79|571.79|27
1623210700000|2021-06-09 03:51:40|575.97|571.97|576.01|572.01|576.01|572.01|575.92|571.92|25
1623210710000|2021-06-09 03:51:50|575.97|571.97|575.91|571.91|576.13|572.13|575.91|571.91|25
1623210720000|2021-06-09 03:52:00|575.88|571.88|575.8|571.8|575.9|571.9|575.79|571.79|19
1623210730000|2021-06-09 03:52:10|575.79|571.79|575.79|571.79|575.85|571.85|575.77|571.77|13
1623210740000|2021-06-09 03:52:20|575.78|571.78|575.65|571.65|575.84|571.84|575.61|571.61|20
1623210750000|2021-06-09 03:52:30|575.66|571.66|575.61|571.61|575.66|571.66|575.49|571.49|17
1623210760000|2021-06-09 03:52:40|575.6|571.6|575.75|571.75|575.75|571.75|575.51|571.51|17
1623210770000|2021-06-09 03:52:50|575.76|571.76|576.01|572.01|576.01|572.01|575.75|571.75|11
1623210780000|2021-06-09 03:53:00|576.05|572.05|576|572|576.06|572.06|575.97|571.97|13
1623210790000|2021-06-09 03:53:10|575.99|571.99|575.98|571.98|576|572|575.97|571.97|6
1623210800000|2021-06-09 03:53:20|575.99|571.99|575.94|571.94|576|572|575.92|571.92|10
1623210810000|2021-06-09 03:53:30|575.92|571.92|575.94|571.94|575.94|571.94|575.92|571.92|5
1623210820000|2021-06-09 03:53:40|575.98|571.98|576.09|572.09|576.13|572.13|575.98|571.98|20
1623210830000|2021-06-09 03:53:50|576.13|572.13|576.13|572.13|576.17|572.17|576.11|572.11|8
1623210840000|2021-06-09 03:54:00|576.12|572.12|576.11|572.11|576.14|572.14|576.03|572.03|16
1623210850000|2021-06-09 03:54:10|576.12|572.12|575.89|571.89|576.12|572.12|575.79|571.79|21
1623210860000|2021-06-09 03:54:20|575.9|571.9|575.8|571.8|575.9|571.9|575.79|571.79|21
1623210870000|2021-06-09 03:54:30|575.81|571.81|575.68|571.68|575.85|571.85|575.68|571.68|11
1623210880000|2021-06-09 03:54:40|575.67|571.67|575.68|571.68|575.69|571.69|575.67|571.67|8
1623210890000|2021-06-09 03:54:50|575.69|571.69|575.68|571.68|575.7|571.7|575.68|571.68|4
1623210900000|2021-06-09 03:55:00|575.83|571.83|575.75|571.75|575.85|571.85|575.66|571.66|24
1623210910000|2021-06-09 03:55:10|575.74|571.74|575.71|571.71|575.76|571.76|575.69|571.69|10
1623210920000|2021-06-09 03:55:20|575.7|571.7|575.6|571.6|575.7|571.7|575.59|571.59|11
1623210930000|2021-06-09 03:55:30|575.53|571.53|575.41|571.41|575.53|571.53|575.24|571.24|18
1623210940000|2021-06-09 03:55:40|575.4|571.4|574.93|570.93|575.42|571.42|574.93|570.93|23
1623210950000|2021-06-09 03:55:50|574.95|570.95|575.13|571.13|575.15|571.15|574.94|570.94|22
1623210960000|2021-06-09 03:56:00|575.14|571.14|575.03|571.03|575.14|571.14|574.94|570.94|15
1623210970000|2021-06-09 03:56:10|575.04|571.04|574.75|570.75|575.06|571.06|574.74|570.74|15
1623210980000|2021-06-09 03:56:20|574.76|570.76|574.7|570.7|574.76|570.76|574.64|570.64|11
1623210990000|2021-06-09 03:56:30|574.71|570.71|574.46|570.46|574.71|570.71|574.46|570.46|14
1623211000000|2021-06-09 03:56:40|574.5|570.5|574.41|570.41|574.5|570.5|574.41|570.41|18
1623211010000|2021-06-09 03:56:50|574.42|570.42|574.41|570.41|574.52|570.52|574.37|570.37|18
1623211020000|2021-06-09 03:57:00|574.42|570.42|574.33|570.33|574.42|570.42|574.32|570.32|17
1623211030000|2021-06-09 03:57:10|574.32|570.32|574.41|570.41|574.48|570.48|574.14|570.14|13
1623211040000|2021-06-09 03:57:20|574.52|570.52|575.12|571.12|575.41|571.41|574.52|570.52|33
1623211050000|2021-06-09 03:57:30|575.06|571.06|574.88|570.88|575.06|571.06|574.84|570.84|18
1623211060000|2021-06-09 03:57:40|574.92|570.92|575.11|571.11|575.19|571.19|574.9|570.9|25
1623211070000|2021-06-09 03:57:50|575.15|571.15|575.12|571.12|575.19|571.19|575.1|571.1|14
1623211080000|2021-06-09 03:58:00|575.15|571.15|575.57|571.57|575.57|571.57|575.14|571.14|20
1623211090000|2021-06-09 03:58:10|575.62|571.62|575.69|571.69|575.73|571.73|575.55|571.55|10
1623211100000|2021-06-09 03:58:20|575.75|571.75|576.1|572.1|576.1|572.1|575.74|571.74|19
1623211110000|2021-06-09 03:58:30|576.11|572.11|576.69|572.69|576.69|572.69|576.08|572.08|26
1623211120000|2021-06-09 03:58:40|576.7|572.7|576.87|572.87|577.11|573.11|576.7|572.7|29
1623211130000|2021-06-09 03:58:50|576.86|572.86|576.92|572.92|577.03|573.03|576.81|572.81|17
1623211140000|2021-06-09 03:59:00|576.93|572.93|576.39|572.39|576.93|572.93|576.38|572.38|22
1623211150000|2021-06-09 03:59:10|576.41|572.41|576.58|572.58|576.58|572.58|576.38|572.38|16
1623211160000|2021-06-09 03:59:20|576.6|572.6|576.33|572.33|576.68|572.68|576.29|572.29|28
1623211170000|2021-06-09 03:59:30|576.32|572.32|576.16|572.16|576.33|572.33|576.16|572.16|14
1623211180000|2021-06-09 03:59:40|576.12|572.12|576.12|572.12|576.23|572.23|576.06|572.06|17
1623211190000|2021-06-09 03:59:50|576.09|572.09|575.88|571.88|576.11|572.11|575.83|571.83|18
1623211200000|2021-06-09 04:00:00|575.87|571.87|576.16|572.16|576.46|572.46|575.87|571.87|27
1623211210000|2021-06-09 04:00:10|576.17|572.17|576.33|572.33|576.33|572.33|576.06|572.06|25
1623211220000|2021-06-09 04:00:20|576.36|572.36|576.73|572.73|576.89|572.89|576.36|572.36|26
1623211230000|2021-06-09 04:00:30|576.72|572.72|576.74|572.74|576.8|572.8|576.71|572.71|25
1623211240000|2021-06-09 04:00:40|576.75|572.75|576.8|572.8|576.87|572.87|576.73|572.73|17
1623211250000|2021-06-09 04:00:50|576.84|572.84|577.26|573.26|577.26|573.26|576.84|572.84|31
1623211260000|2021-06-09 04:01:00|577.24|573.24|577.17|573.17|577.27|573.27|577.15|573.15|16
1623211270000|2021-06-09 04:01:10|577.16|573.16|577.25|573.25|577.32|573.32|577.16|573.16|13
1623211280000|2021-06-09 04:01:20|577.26|573.26|577.38|573.38|577.4|573.4|577.24|573.24|16
1623211290000|2021-06-09 04:01:30|577.41|573.41|577.42|573.42|577.43|573.43|577.35|573.35|18
1623211300000|2021-06-09 04:01:40|577.47|573.47|577.94|573.94|578.02|574.02|577.47|573.47|20
1623211310000|2021-06-09 04:01:50|577.96|573.96|577.65|573.65|578.02|574.02|577.47|573.47|26
1623211320000|2021-06-09 04:02:00|577.76|573.76|578.21|574.21|578.25|574.25|577.47|573.47|18
1623211330000|2021-06-09 04:02:10|578.25|574.25|578.26|574.26|578.28|574.28|578.15|574.15|21
1623211340000|2021-06-09 04:02:20|578.2|574.2|578.31|574.31|578.34|574.34|578.18|574.18|17
1623211350000|2021-06-09 04:02:30|578.35|574.35|578.15|574.15|578.35|574.35|578.14|574.14|23
1623211360000|2021-06-09 04:02:40|578.18|574.18|578.2|574.2|578.24|574.24|578.18|574.18|13
1623211370000|2021-06-09 04:02:50|578.18|574.18|578.33|574.33|578.49|574.49|578.18|574.18|23
1623211380000|2021-06-09 04:03:00|578.46|574.46|578.42|574.42|578.49|574.49|578.3|574.3|18
1623211390000|2021-06-09 04:03:10|578.4|574.4|578.74|574.74|578.74|574.74|578.29|574.29|28
1623211400000|2021-06-09 04:03:20|578.75|574.75|578.79|574.79|578.81|574.81|578.59|574.59|18
1623211410000|2021-06-09 04:03:30|578.75|574.75|578.87|574.87|578.92|574.92|578.71|574.71|17
1623211420000|2021-06-09 04:03:40|578.85|574.85|578.79|574.79|578.87|574.87|578.78|574.78|21
1623211430000|2021-06-09 04:03:50|578.73|574.73|578.75|574.75|578.8|574.8|578.52|574.52|18
1623211440000|2021-06-09 04:04:00|578.74|574.74|578.49|574.49|578.75|574.75|578.49|574.49|19
1623211450000|2021-06-09 04:04:10|578.55|574.55|578.13|574.13|578.56|574.56|578.13|574.13|24
1623211460000|2021-06-09 04:04:20|578.15|574.15|577.9|573.9|578.18|574.18|577.85|573.85|27
1623211470000|2021-06-09 04:04:30|577.92|573.92|578.1|574.1|578.17|574.17|577.92|573.92|29
1623211480000|2021-06-09 04:04:40|578.09|574.09|577.97|573.97|578.15|574.15|577.96|573.96|24
1623211490000|2021-06-09 04:04:50|578|574|577.76|573.76|578.08|574.08|577.74|573.74|21
1623211500000|2021-06-09 04:05:00|577.74|573.74|577.16|573.16|577.76|573.76|577.16|573.16|26
1623211510000|2021-06-09 04:05:10|577.17|573.17|576.69|572.69|577.18|573.18|576.69|572.69|25
1623211520000|2021-06-09 04:05:20|576.82|572.82|576.45|572.45|576.88|572.88|576.44|572.44|25
1623211530000|2021-06-09 04:05:30|576.44|572.44|576.77|572.77|577.04|573.04|576.28|572.28|25
1623211540000|2021-06-09 04:05:40|576.52|572.52|575.39|571.39|577.04|573.04|575.39|571.39|31
1623211550000|2021-06-09 04:05:50|575.43|571.43|574.69|570.69|575.43|571.43|574.69|570.69|27
1623211560000|2021-06-09 04:06:00|574.68|570.68|574.76|570.76|574.98|570.98|574.68|570.68|29
1623211570000|2021-06-09 04:06:10|574.7|570.7|573.91|569.91|574.77|570.77|573.9|569.9|31
1623211580000|2021-06-09 04:06:20|573.93|569.93|573.92|569.92|574.01|570.01|573.84|569.84|29
1623211590000|2021-06-09 04:06:30|573.9|569.9|573.53|569.53|574|570|573.52|569.52|29
1623211600000|2021-06-09 04:06:40|573.64|569.64|573.61|569.61|573.69|569.69|573.56|569.56|23
1623211610000|2021-06-09 04:06:50|573.63|569.63|573.62|569.62|573.67|569.67|573.57|569.57|21
1623211620000|2021-06-09 04:07:00|573.58|569.58|573.67|569.67|573.86|569.86|573.58|569.58|28
1623211630000|2021-06-09 04:07:10|573.68|569.68|573.5|569.5|573.72|569.72|573.5|569.5|25
1623211640000|2021-06-09 04:07:20|573.49|569.49|573.1|569.1|573.52|569.52|573.06|569.06|25
1623211650000|2021-06-09 04:07:30|573.14|569.14|572.94|568.94|573.14|569.14|572.94|568.94|26
1623211660000|2021-06-09 04:07:40|572.97|568.97|572.9|568.9|572.97|568.97|572.77|568.77|35
1623211670000|2021-06-09 04:07:50|572.91|568.91|573.23|569.23|573.23|569.23|572.85|568.85|29
1623211680000|2021-06-09 04:08:00|573.28|569.28|573.21|569.21|573.42|569.42|573.19|569.19|27
1623211690000|2021-06-09 04:08:10|573.22|569.22|572.86|568.86|573.22|569.22|572.86|568.86|30
1623211700000|2021-06-09 04:08:20|572.85|568.85|573.07|569.07|573.11|569.11|572.85|568.85|22
1623211710000|2021-06-09 04:08:30|573.06|569.06|573.25|569.25|573.3|569.3|573.06|569.06|20
1623211720000|2021-06-09 04:08:40|573.21|569.21|573.1|569.1|573.21|569.21|573.1|569.1|14
1623211730000|2021-06-09 04:08:50|573.11|569.11|573.22|569.22|573.22|569.22|573.1|569.1|13
1623211740000|2021-06-09 04:09:00|573.23|569.23|573.07|569.07|573.23|569.23|573.07|569.07|8
1623211750000|2021-06-09 04:09:10|573.08|569.08|573.11|569.11|573.15|569.15|573.07|569.07|11
1623211760000|2021-06-09 04:09:20|573.09|569.09|573.01|569.01|573.09|569.09|573.01|569.01|17
1623211770000|2021-06-09 04:09:30|573|569|573.14|569.14|573.19|569.19|573|569|28
1623211780000|2021-06-09 04:09:40|573.13|569.13|573.52|569.52|573.52|569.52|573.13|569.13|19
1623211790000|2021-06-09 04:09:50|573.49|569.49|573.59|569.59|573.79|569.79|573.45|569.45|22
1623211800000|2021-06-09 04:10:00|573.56|569.56|574.16|570.16|574.22|570.22|573.44|569.44|28
1623211810000|2021-06-09 04:10:10|574.17|570.17|574.88|570.88|574.88|570.88|574.04|570.04|28
1623211820000|2021-06-09 04:10:20|574.89|570.89|575.33|571.33|575.33|571.33|574.89|570.89|20
1623211830000|2021-06-09 04:10:30|575.43|571.43|576.18|572.18|576.24|572.24|575.43|571.43|34
1623211840000|2021-06-09 04:10:40|576.19|572.19|576.11|572.11|576.22|572.22|576.05|572.05|19
1623211850000|2021-06-09 04:10:50|576.06|572.06|575.8|571.8|576.08|572.08|575.73|571.73|35
1623211860000|2021-06-09 04:11:00|575.79|571.79|575.25|571.25|575.79|571.79|575.25|571.25|20
1623211870000|2021-06-09 04:11:10|575.21|571.21|574.85|570.85|575.23|571.23|574.85|570.85|24
1623211880000|2021-06-09 04:11:20|574.9|570.9|575.09|571.09|575.26|571.26|574.89|570.89|26
1623211890000|2021-06-09 04:11:30|575.03|571.03|575.06|571.06|575.11|571.11|574.99|570.99|14
1623211900000|2021-06-09 04:11:40|575.08|571.08|575.36|571.36|575.36|571.36|575.07|571.07|16
1623211910000|2021-06-09 04:11:50|575.33|571.33|575.79|571.79|575.79|571.79|575.33|571.33|23
1623211920000|2021-06-09 04:12:00|575.8|571.8|576.19|572.19|576.2|572.2|575.79|571.79|28
1623211930000|2021-06-09 04:12:10|576.21|572.21|576.2|572.2|576.24|572.24|575.97|571.97|24
1623211940000|2021-06-09 04:12:20|576.07|572.07|576.03|572.03|576.1|572.1|576|572|20
1623211950000|2021-06-09 04:12:30|576.02|572.02|576.14|572.14|576.14|572.14|576.02|572.02|10
1623211960000|2021-06-09 04:12:40|576.13|572.13|575.89|571.89|576.16|572.16|575.89|571.89|12
1623211970000|2021-06-09 04:12:50|575.9|571.9|575.98|571.98|575.99|571.99|575.84|571.84|17
1623211980000|2021-06-09 04:13:00|575.96|571.96|576.1|572.1|576.1|572.1|575.95|571.95|24
1623211990000|2021-06-09 04:13:10|576.11|572.11|575.6|571.6|576.11|572.11|575.6|571.6|15
1623212000000|2021-06-09 04:13:20|575.48|571.48|575.4|571.4|575.48|571.48|575.35|571.35|14
1623212010000|2021-06-09 04:13:30|575.35|571.35|575.38|571.38|575.58|571.58|575.35|571.35|31
1623212020000|2021-06-09 04:13:40|575.37|571.37|575.07|571.07|575.37|571.37|575.06|571.06|21
1623212030000|2021-06-09 04:13:50|575.08|571.08|574.9|570.9|575.08|571.08|574.73|570.73|22
1623212040000|2021-06-09 04:14:00|574.91|570.91|575|571|575.02|571.02|574.91|570.91|12
1623212050000|2021-06-09 04:14:10|574.99|570.99|575.1|571.1|575.16|571.16|574.98|570.98|11
1623212060000|2021-06-09 04:14:20|575.09|571.09|575.25|571.25|575.28|571.28|575.06|571.06|15
1623212070000|2021-06-09 04:14:30|575.23|571.23|575.18|571.18|575.34|571.34|575.18|571.18|12
1623212080000|2021-06-09 04:14:40|575.11|571.11|574.96|570.96|575.11|571.11|574.96|570.96|10
1623212090000|2021-06-09 04:14:50|574.91|570.91|574.93|570.93|574.93|570.93|574.67|570.67|19
1623212100000|2021-06-09 04:15:00|574.9|570.9|575.3|571.3|575.36|571.36|574.9|570.9|31
1623212110000|2021-06-09 04:15:10|575.31|571.31|575.06|571.06|575.32|571.32|575.05|571.05|24
1623212120000|2021-06-09 04:15:20|575.05|571.05|574.68|570.68|575.06|571.06|574.68|570.68|24
1623212130000|2021-06-09 04:15:30|574.49|570.49|574.34|570.34|574.6|570.6|574.34|570.34|22
1623212140000|2021-06-09 04:15:40|574.3|570.3|573.74|569.74|574.3|570.3|573.72|569.72|26
1623212150000|2021-06-09 04:15:50|573.8|569.8|573.96|569.96|573.99|569.99|573.75|569.75|26
1623212160000|2021-06-09 04:16:00|573.99|569.99|573.78|569.78|573.99|569.99|573.77|569.77|20
1623212170000|2021-06-09 04:16:10|573.74|569.74|573.66|569.66|573.74|569.74|573.65|569.65|15
1623212180000|2021-06-09 04:16:20|573.65|569.65|573.54|569.54|573.65|569.65|573.54|569.54|12
1623212190000|2021-06-09 04:16:30|573.55|569.55|573.56|569.56|573.67|569.67|573.55|569.55|16
1623212200000|2021-06-09 04:16:40|573.57|569.57|573.26|569.26|573.64|569.64|573.26|569.26|17
1623212210000|2021-06-09 04:16:50|573.31|569.31|573.49|569.49|573.49|569.49|573.29|569.29|16
1623212220000|2021-06-09 04:17:00|573.51|569.51|573.59|569.59|573.65|569.65|573.49|569.49|22
1623212230000|2021-06-09 04:17:10|573.58|569.58|573.11|569.11|573.6|569.6|573.11|569.11|26
1623212240000|2021-06-09 04:17:20|573.1|569.1|572.86|568.86|573.11|569.11|572.86|568.86|32
1623212250000|2021-06-09 04:17:30|572.87|568.87|573.12|569.12|573.18|569.18|572.85|568.85|24
1623212260000|2021-06-09 04:17:40|573.19|569.19|572.78|568.78|573.19|569.19|572.77|568.77|21
1623212270000|2021-06-09 04:17:50|572.79|568.79|572.81|568.81|572.82|568.82|572.6|568.6|21
1623212280000|2021-06-09 04:18:00|572.8|568.8|572.16|568.16|572.8|568.8|572.16|568.16|19
1623212290000|2021-06-09 04:18:10|572.19|568.19|572.01|568.01|572.2|568.2|572.01|568.01|19
1623212300000|2021-06-09 04:18:20|571.91|567.91|571.42|567.42|571.92|567.92|571.4|567.4|29
1623212310000|2021-06-09 04:18:30|571.43|567.43|570.98|566.98|571.44|567.44|570.98|566.98|31
1623212320000|2021-06-09 04:18:40|571|567|571.16|567.16|571.16|567.16|570.98|566.98|25
1623212330000|2021-06-09 04:18:50|571.15|567.15|571.08|567.08|571.42|567.42|571.05|567.05|28
1623212340000|2021-06-09 04:19:00|571.09|567.09|570.67|566.67|571.17|567.17|570.67|566.67|32
1623212350000|2021-06-09 04:19:10|570.69|566.69|570.78|566.78|570.91|566.91|570.67|566.67|30
1623212360000|2021-06-09 04:19:20|570.79|566.79|570.72|566.72|570.92|566.92|570.72|566.72|34
1623212370000|2021-06-09 04:19:30|570.71|566.71|570.57|566.57|570.78|566.78|570.56|566.56|25
1623212380000|2021-06-09 04:19:40|570.56|566.56|570.55|566.55|570.57|566.57|570.5|566.5|16
1623212390000|2021-06-09 04:19:50|570.5|566.5|570.49|566.49|570.58|566.58|570.49|566.49|14
1623212400000|2021-06-09 04:20:00|570.45|566.45|570.84|566.84|570.84|566.84|570.25|566.25|25
1623212410000|2021-06-09 04:20:10|570.85|566.85|571.18|567.18|571.25|567.25|570.82|566.82|27
1623212420000|2021-06-09 04:20:20|571.22|567.22|571.07|567.07|571.28|567.28|570.89|566.89|26
1623212430000|2021-06-09 04:20:30|571.06|567.06|571.1|567.1|571.13|567.13|570.97|566.97|28
1623212440000|2021-06-09 04:20:40|571.09|567.09|570.83|566.83|571.12|567.12|570.83|566.83|19
1623212450000|2021-06-09 04:20:50|570.81|566.81|570.63|566.63|570.86|566.86|570.54|566.54|31
1623212460000|2021-06-09 04:21:00|570.64|566.64|571.03|567.03|571.04|567.04|570.59|566.59|33
1623212470000|2021-06-09 04:21:10|571.02|567.02|570.88|566.88|571.07|567.07|570.86|566.86|24
1623212480000|2021-06-09 04:21:20|570.85|566.85|570.66|566.66|570.86|566.86|570.66|566.66|19
1623212490000|2021-06-09 04:21:30|570.64|566.64|570.67|566.67|570.76|566.76|570.58|566.58|19
1623212500000|2021-06-09 04:21:40|570.62|566.62|569.96|565.96|570.64|566.64|569.96|565.96|27
1623212510000|2021-06-09 04:21:50|569.93|565.93|569.4|565.4|569.93|565.93|569.39|565.39|26
1623212520000|2021-06-09 04:22:00|569.42|565.42|569.8|565.8|569.8|565.8|569.4|565.4|28
1623212530000|2021-06-09 04:22:10|569.76|565.76|569.61|565.61|569.96|565.96|569.61|565.61|22
1623212540000|2021-06-09 04:22:20|569.62|565.62|569.05|565.05|569.62|565.62|569.05|565.05|29
1623212550000|2021-06-09 04:22:30|569.06|565.06|568.97|564.97|569.06|565.06|568.72|564.72|26
1623212560000|2021-06-09 04:22:40|568.96|564.96|568.93|564.93|568.96|564.96|568.78|564.78|23
1623212570000|2021-06-09 04:22:50|568.94|564.94|568.63|564.63|568.95|564.95|568.63|564.63|25
1623212580000|2021-06-09 04:23:00|568.62|564.62|568.96|564.96|569.3|565.3|568.62|564.62|33
1623212590000|2021-06-09 04:23:10|568.92|564.92|568.98|564.98|569.08|565.08|568.86|564.86|29
1623212600000|2021-06-09 04:23:20|568.97|564.97|569.03|565.03|569.06|565.06|568.94|564.94|19
1623212610000|2021-06-09 04:23:30|569.02|565.02|569.09|565.09|569.09|565.09|568.93|564.93|20
1623212620000|2021-06-09 04:23:40|569.1|565.1|568.69|564.69|569.12|565.12|568.69|564.69|18
1623212630000|2021-06-09 04:23:50|568.75|564.75|568.68|564.68|568.76|564.76|568.58|564.58|19
1623212640000|2021-06-09 04:24:00|568.74|564.74|569|565|569|565|568.68|564.68|21
1623212650000|2021-06-09 04:24:10|569.01|565.01|569.4|565.4|569.41|565.41|569.01|565.01|21
1623212660000|2021-06-09 04:24:20|569.39|565.39|569.42|565.42|569.42|565.42|569.28|565.28|18
1623212670000|2021-06-09 04:24:30|569.43|565.43|569.35|565.35|569.45|565.45|569.35|565.35|12
1623212680000|2021-06-09 04:24:40|569.34|565.34|569.2|565.2|569.35|565.35|568.94|564.94|25
1623212690000|2021-06-09 04:24:50|569.21|565.21|569.07|565.07|569.21|565.21|568.94|564.94|26
1623212700000|2021-06-09 04:25:00|569.05|565.05|569.67|565.67|569.67|565.67|569.05|565.05|26
1623212710000|2021-06-09 04:25:10|569.71|565.71|569.79|565.79|569.83|565.83|569.71|565.71|19
1623212720000|2021-06-09 04:25:20|569.85|565.85|570.05|566.05|570.11|566.11|569.83|565.83|30
1623212730000|2021-06-09 04:25:30|570.07|566.07|570.45|566.45|570.45|566.45|570.07|566.07|18
1623212740000|2021-06-09 04:25:40|570.46|566.46|570.8|566.8|570.84|566.84|570.46|566.46|17
1623212750000|2021-06-09 04:25:50|570.82|566.82|571.64|567.64|571.65|567.65|570.81|566.81|28
1623212760000|2021-06-09 04:26:00|571.65|567.65|571.77|567.77|571.88|567.88|571.57|567.57|19
1623212770000|2021-06-09 04:26:10|571.88|567.88|571.77|567.77|571.88|567.88|571.77|567.77|12
1623212780000|2021-06-09 04:26:20|571.82|567.82|570.93|566.93|571.84|567.84|570.91|566.91|28
1623212790000|2021-06-09 04:26:30|570.94|566.94|571.28|567.28|571.44|567.44|570.91|566.91|28
1623212800000|2021-06-09 04:26:40|571.25|567.25|571.63|567.63|571.63|567.63|571.25|567.25|26
1623212810000|2021-06-09 04:26:50|571.7|567.7|571.61|567.61|571.72|567.72|571.55|567.55|24
1623212820000|2021-06-09 04:27:00|571.55|567.55|571.69|567.69|571.74|567.74|571.55|567.55|28
1623212830000|2021-06-09 04:27:10|571.68|567.68|571.75|567.75|571.76|567.76|571.68|567.68|20
1623212840000|2021-06-09 04:27:20|571.74|567.74|571.6|567.6|571.79|567.79|571.6|567.6|22
1623212850000|2021-06-09 04:27:30|571.63|567.63|571.43|567.43|571.63|567.63|571.42|567.42|17
1623212860000|2021-06-09 04:27:40|571.42|567.42|571.58|567.58|571.58|567.58|571.28|567.28|20
1623212870000|2021-06-09 04:27:50|571.62|567.62|571.81|567.81|571.83|567.83|571.55|567.55|22
1623212880000|2021-06-09 04:28:00|571.8|567.8|571.44|567.44|571.85|567.85|571.44|567.44|34
1623212890000|2021-06-09 04:28:10|571.46|567.46|571.77|567.77|571.77|567.77|571.44|567.44|21
1623212900000|2021-06-09 04:28:20|571.76|567.76|571.72|567.72|571.84|567.84|571.61|567.61|19
1623212910000|2021-06-09 04:28:30|571.71|567.71|571.91|567.91|571.99|567.99|571.71|567.71|24
1623212920000|2021-06-09 04:28:40|571.9|567.9|571.95|567.95|571.96|567.96|571.89|567.89|13
1623212930000|2021-06-09 04:28:50|571.98|567.98|572.07|568.07|572.07|568.07|571.98|567.98|4
1623212940000|2021-06-09 04:29:00|572.04|568.04|573.59|569.59|573.6|569.6|572.04|568.04|30
1623212950000|2021-06-09 04:29:10|573.65|569.65|573.98|569.98|574.03|570.03|573.65|569.65|22
1623212960000|2021-06-09 04:29:20|573.99|569.99|573.73|569.73|574|570|573.52|569.52|31
1623212970000|2021-06-09 04:29:30|573.76|569.76|573.77|569.77|573.97|569.97|573.74|569.74|29
1623212980000|2021-06-09 04:29:40|573.81|569.81|574.2|570.2|574.26|570.26|573.81|569.81|23
1623212990000|2021-06-09 04:29:50|574.21|570.21|574.06|570.06|574.25|570.25|574.06|570.06|20
1623213000000|2021-06-09 04:30:00|574.05|570.05|573.57|569.57|574.06|570.06|573.53|569.53|22
1623213010000|2021-06-09 04:30:10|573.58|569.58|573.29|569.29|573.59|569.59|573.23|569.23|26
1623213020000|2021-06-09 04:30:20|573.32|569.32|573.62|569.62|573.69|569.69|573.27|569.27|30
1623213030000|2021-06-09 04:30:30|573.61|569.61|575|571|575.02|571.02|573.61|569.61|29
1623213040000|2021-06-09 04:30:40|574.99|570.99|574.8|570.8|575.03|571.03|574.46|570.46|28
1623213050000|2021-06-09 04:30:50|574.81|570.81|575.2|571.2|575.24|571.24|574.81|570.81|28
1623213060000|2021-06-09 04:31:00|575.26|571.26|575.04|571.04|575.29|571.29|575.04|571.04|25
1623213070000|2021-06-09 04:31:10|575.05|571.05|575.84|571.84|575.84|571.84|575.05|571.05|28
1623213080000|2021-06-09 04:31:20|575.68|571.68|576.1|572.1|576.17|572.17|575.68|571.68|16
1623213090000|2021-06-09 04:31:30|576.03|572.03|576.15|572.15|576.38|572.38|576.03|572.03|17
1623213100000|2021-06-09 04:31:40|576.13|572.13|576.03|572.03|576.36|572.36|576.03|572.03|22
1623213110000|2021-06-09 04:31:50|576.74|572.74|577.08|573.08|577.11|573.11|576.74|572.74|23
1623213120000|2021-06-09 04:32:00|577.06|573.06|576.85|572.85|577.28|573.28|576.85|572.85|29
1623213130000|2021-06-09 04:32:10|576.86|572.86|576.11|572.11|576.86|572.86|576.11|572.11|31
1623213140000|2021-06-09 04:32:20|576.15|572.15|575.92|571.92|576.15|572.15|575.85|571.85|24
1623213150000|2021-06-09 04:32:30|575.96|571.96|575.91|571.91|576.13|572.13|575.91|571.91|23
1623213160000|2021-06-09 04:32:40|575.8|571.8|575.93|571.93|575.94|571.94|575.5|571.5|27
1623213170000|2021-06-09 04:32:50|575.92|571.92|575.77|571.77|575.92|571.92|575.77|571.77|12
1623213180000|2021-06-09 04:33:00|575.73|571.73|575.97|571.97|575.97|571.97|575.73|571.73|27
1623213190000|2021-06-09 04:33:10|575.96|571.96|575.53|571.53|575.96|571.96|575.42|571.42|28
1623213200000|2021-06-09 04:33:20|575.48|571.48|575.6|571.6|575.6|571.6|575.33|571.33|25
1623213210000|2021-06-09 04:33:30|575.59|571.59|575.61|571.61|575.69|571.69|575.46|571.46|30
1623213220000|2021-06-09 04:33:40|575.6|571.6|575.32|571.32|575.61|571.61|575.32|571.32|23
1623213230000|2021-06-09 04:33:50|575.31|571.31|575.27|571.27|575.31|571.31|575.04|571.04|26
1623213240000|2021-06-09 04:34:00|575.3|571.3|575.44|571.44|575.44|571.44|575.29|571.29|16
1623213250000|2021-06-09 04:34:10|575.43|571.43|575.05|571.05|575.43|571.43|575.04|571.04|24
1623213260000|2021-06-09 04:34:20|575.06|571.06|575.27|571.27|575.27|571.27|575.06|571.06|17
1623213270000|2021-06-09 04:34:30|575.24|571.24|575.43|571.43|575.43|571.43|575.24|571.24|15
1623213280000|2021-06-09 04:34:40|575.44|571.44|575.49|571.49|575.51|571.51|575.44|571.44|14
1623213290000|2021-06-09 04:34:50|575.5|571.5|575.63|571.63|575.63|571.63|575.5|571.5|13
1623213300000|2021-06-09 04:35:00|575.62|571.62|575.57|571.57|575.66|571.66|575.3|571.3|28
1623213310000|2021-06-09 04:35:10|575.6|571.6|575.91|571.91|575.94|571.94|575.58|571.58|22
1623213320000|2021-06-09 04:35:20|575.9|571.9|575.82|571.82|575.92|571.92|575.78|571.78|24
1623213330000|2021-06-09 04:35:30|575.85|571.85|576.23|572.23|576.24|572.24|575.81|571.81|26
1623213340000|2021-06-09 04:35:40|576.22|572.22|576.32|572.32|576.32|572.32|576.21|572.21|21
1623213350000|2021-06-09 04:35:50|576.31|572.31|576.64|572.64|576.64|572.64|576.26|572.26|22
1623213360000|2021-06-09 04:36:00|576.54|572.54|576.61|572.61|576.61|572.61|576.35|572.35|22
1623213370000|2021-06-09 04:36:10|576.7|572.7|577.06|573.06|577.06|573.06|576.56|572.56|29
1623213380000|2021-06-09 04:36:20|577.07|573.07|577.47|573.47|577.47|573.47|577.07|573.07|17
1623213390000|2021-06-09 04:36:30|577.45|573.45|577.74|573.74|577.74|573.74|577.43|573.43|28
1623213400000|2021-06-09 04:36:40|577.75|573.75|577.92|573.92|577.94|573.94|577.73|573.73|30
1623213410000|2021-06-09 04:36:50|577.93|573.93|578.7|574.7|578.81|574.81|577.93|573.93|30
1623213420000|2021-06-09 04:37:00|578.71|574.71|578.68|574.68|578.82|574.82|578.59|574.59|33
1623213430000|2021-06-09 04:37:10|578.67|574.67|579.44|575.44|579.44|575.44|578.65|574.65|35
1623213440000|2021-06-09 04:37:20|579.48|575.48|579.39|575.39|579.48|575.48|579.36|575.36|21
1623213450000|2021-06-09 04:37:30|579.41|575.41|578.98|574.98|579.41|575.41|578.98|574.98|24
1623213460000|2021-06-09 04:37:40|578.96|574.96|578.72|574.72|578.99|574.99|578.72|574.72|28
1623213470000|2021-06-09 04:37:50|578.64|574.64|577.88|573.88|578.64|574.64|577.87|573.87|32
1623213480000|2021-06-09 04:38:00|577.86|573.86|578.35|574.35|578.37|574.37|577.86|573.86|24
1623213490000|2021-06-09 04:38:10|578.37|574.37|577.37|573.37|578.37|574.37|577.37|573.37|25
1623213500000|2021-06-09 04:38:20|577.4|573.4|576.68|572.68|577.43|573.43|576.64|572.64|32
1623213510000|2021-06-09 04:38:30|576.69|572.69|576.71|572.71|576.87|572.87|576.55|572.55|26
1623213520000|2021-06-09 04:38:40|576.72|572.72|576.63|572.63|576.78|572.78|576.56|572.56|28
1623213530000|2021-06-09 04:38:50|576.6|572.6|576.85|572.85|576.85|572.85|576.55|572.55|27
1623213540000|2021-06-09 04:39:00|576.88|572.88|577.04|573.04|577.1|573.1|576.85|572.85|27
1623213550000|2021-06-09 04:39:10|577.03|573.03|578.02|574.02|578.03|574.03|577|573|30
1623213560000|2021-06-09 04:39:20|578.01|574.01|577.75|573.75|578.05|574.05|577.45|573.45|20
1623213570000|2021-06-09 04:39:30|577.85|573.85|577.81|573.81|577.93|573.93|577.73|573.73|19
1623213580000|2021-06-09 04:39:40|577.83|573.83|578.27|574.27|578.27|574.27|577.78|573.78|29
1623213590000|2021-06-09 04:39:50|578.26|574.26|577.94|573.94|578.27|574.27|577.94|573.94|17
1623213600000|2021-06-09 04:40:00|577.91|573.91|577.99|573.99|577.99|573.99|577.86|573.86|18
1623213610000|2021-06-09 04:40:10|577.95|573.95|578.33|574.33|578.38|574.38|577.95|573.95|28
1623213620000|2021-06-09 04:40:20|578.34|574.34|578.64|574.64|578.64|574.64|578.33|574.33|30
1623213630000|2021-06-09 04:40:30|578.61|574.61|579|575|579.02|575.02|578.38|574.38|22
1623213640000|2021-06-09 04:40:40|579.02|575.02|579.37|575.37|579.37|575.37|578.78|574.78|25
1623213650000|2021-06-09 04:40:50|579.4|575.4|579.46|575.46|579.46|575.46|579.4|575.4|9
1623213660000|2021-06-09 04:41:00|579.47|575.47|579.5|575.5|579.64|575.64|579.45|575.45|24
1623213670000|2021-06-09 04:41:10|579.49|575.49|579.1|575.1|579.49|575.49|579.1|575.1|14
1623213680000|2021-06-09 04:41:20|579.09|575.09|578.96|574.96|579.09|575.09|578.96|574.96|3
1623213690000|2021-06-09 04:41:30|578.95|574.95|578.93|574.93|578.98|574.98|578.91|574.91|23
1623213700000|2021-06-09 04:41:40|578.92|574.92|578.91|574.91|579.07|575.07|578.91|574.91|23
1623213710000|2021-06-09 04:41:50|578.92|574.92|578.31|574.31|578.92|574.92|578.3|574.3|23
1623213720000|2021-06-09 04:42:00|578.32|574.32|578.2|574.2|578.34|574.34|578.18|574.18|23
1623213730000|2021-06-09 04:42:10|578.16|574.16|577.78|573.78|578.16|574.16|577.78|573.78|32
1623213740000|2021-06-09 04:42:20|577.77|573.77|577.65|573.65|577.77|573.77|577.64|573.64|25
1623213750000|2021-06-09 04:42:30|577.68|573.68|577.51|573.51|577.68|573.68|577.49|573.49|22
1623213760000|2021-06-09 04:42:40|577.44|573.44|576.92|572.92|577.55|573.55|576.92|572.92|31
1623213770000|2021-06-09 04:42:50|576.91|572.91|576.82|572.82|576.91|572.91|576.65|572.65|29
1623213780000|2021-06-09 04:43:00|576.75|572.75|576.69|572.69|576.9|572.9|576.69|572.69|27
1623213790000|2021-06-09 04:43:10|576.68|572.68|576.45|572.45|576.68|572.68|576.27|572.27|32
1623213800000|2021-06-09 04:43:20|576.44|572.44|577.16|573.16|577.16|573.16|576.44|572.44|29
1623213810000|2021-06-09 04:43:30|577.15|573.15|577.14|573.14|577.18|573.18|577.11|573.11|21
1623213820000|2021-06-09 04:43:40|577.13|573.13|577.1|573.1|577.13|573.13|577.07|573.07|21
1623213830000|2021-06-09 04:43:50|577.11|573.11|577.58|573.58|577.62|573.62|577.09|573.09|28
1623213840000|2021-06-09 04:44:00|577.59|573.59|577.72|573.72|577.74|573.74|577.59|573.59|15
1623213850000|2021-06-09 04:44:10|577.71|573.71|577.08|573.08|577.71|573.71|577.08|573.08|32
1623213860000|2021-06-09 04:44:20|577.04|573.04|576.78|572.78|577.16|573.16|576.78|572.78|23
1623213870000|2021-06-09 04:44:30|576.79|572.79|576.66|572.66|576.79|572.79|576.66|572.66|17
1623213880000|2021-06-09 04:44:40|576.65|572.65|576.66|572.66|576.66|572.66|576.64|572.64|14
1623213890000|2021-06-09 04:44:50|576.65|572.65|576.64|572.64|576.66|572.66|576.64|572.64|6
1623213900000|2021-06-09 04:45:00|576.63|572.63|576.58|572.58|576.66|572.66|576.57|572.57|14
1623213910000|2021-06-09 04:45:10|576.6|572.6|576.86|572.86|576.92|572.92|576.6|572.6|30
1623213920000|2021-06-09 04:45:20|576.85|572.85|577.03|573.03|577.03|573.03|576.77|572.77|13
1623213930000|2021-06-09 04:45:30|577.01|573.01|576.7|572.7|577.05|573.05|576.7|572.7|26
1623213940000|2021-06-09 04:45:40|576.71|572.71|577.1|573.1|577.11|573.11|576.67|572.67|27
1623213950000|2021-06-09 04:45:50|577.09|573.09|577.06|573.06|577.1|573.1|576.9|572.9|24
1623213960000|2021-06-09 04:46:00|577.05|573.05|577.38|573.38|577.4|573.4|577.05|573.05|15
1623213970000|2021-06-09 04:46:10|577.42|573.42|577.62|573.62|577.68|573.68|577.41|573.41|25
1623213980000|2021-06-09 04:46:20|577.6|573.6|577.93|573.93|578.09|574.09|577.39|573.39|21
1623213990000|2021-06-09 04:46:30|577.94|573.94|577.92|573.92|578.05|574.05|577.75|573.75|18
1623214000000|2021-06-09 04:46:40|578.08|574.08|577.93|573.93|578.08|574.08|577.91|573.91|21
1623214010000|2021-06-09 04:46:50|577.92|573.92|577.95|573.95|577.96|573.96|577.9|573.9|12
1623214020000|2021-06-09 04:47:00|577.94|573.94|577.93|573.93|577.95|573.95|577.92|573.92|14
1623214030000|2021-06-09 04:47:10|577.94|573.94|577.94|573.94|577.94|573.94|577.92|573.92|19
1623214040000|2021-06-09 04:47:20|577.92|573.92|577.73|573.73|577.94|573.94|577.73|573.73|18
1623214050000|2021-06-09 04:47:30|577.74|573.74|577.91|573.91|577.91|573.91|577.6|573.6|25
1623214060000|2021-06-09 04:47:40|577.89|573.89|577.85|573.85|577.91|573.91|577.85|573.85|8
1623214070000|2021-06-09 04:47:50|577.89|573.89|578.21|574.21|578.25|574.25|577.85|573.85|17
1623214080000|2021-06-09 04:48:00|578.06|574.06|578.83|574.83|578.84|574.84|577.99|573.99|26
1623214090000|2021-06-09 04:48:10|578.82|574.82|579.39|575.39|579.39|575.39|578.82|574.82|17
1623214100000|2021-06-09 04:48:20|579.47|575.47|579.27|575.27|579.85|575.85|579.13|575.13|36
1623214110000|2021-06-09 04:48:30|579.31|575.31|579.44|575.44|579.65|575.65|579.31|575.31|18
1623214120000|2021-06-09 04:48:40|579.38|575.38|579.35|575.35|579.39|575.39|579.32|575.32|25
1623214130000|2021-06-09 04:48:50|579.34|575.34|579.32|575.32|579.34|575.34|579.2|575.2|22
1623214140000|2021-06-09 04:49:00|579.36|575.36|579.48|575.48|579.52|575.52|579.22|575.22|32
1623214150000|2021-06-09 04:49:10|579.47|575.47|579.43|575.43|579.54|575.54|579.33|575.33|20
1623214160000|2021-06-09 04:49:20|579.42|575.42|579.47|575.47|579.55|575.55|579.41|575.41|29
1623214170000|2021-06-09 04:49:30|579.48|575.48|579.55|575.55|579.62|575.62|579.46|575.46|25
1623214180000|2021-06-09 04:49:40|579.62|575.62|579.69|575.69|579.71|575.71|579.56|575.56|14
1623214190000|2021-06-09 04:49:50|579.73|575.73|579.61|575.61|579.75|575.75|579.61|575.61|19
1623214200000|2021-06-09 04:50:00|579.64|575.64|579.12|575.12|579.64|575.64|579.12|575.12|26
1623214210000|2021-06-09 04:50:10|579.11|575.11|579.01|575.01|579.17|575.17|578.9|574.9|32
1623214220000|2021-06-09 04:50:20|579.02|575.02|578.85|574.85|579.03|575.03|578.85|574.85|19
1623214230000|2021-06-09 04:50:30|578.84|574.84|578.89|574.89|578.89|574.89|578.7|574.7|21
1623214240000|2021-06-09 04:50:40|578.9|574.9|578.9|574.9|578.91|574.91|578.85|574.85|15
1623214250000|2021-06-09 04:50:50|578.91|574.91|578.73|574.73|578.91|574.91|578.73|574.73|21
1623214260000|2021-06-09 04:51:00|578.74|574.74|579.33|575.33|579.36|575.36|578.74|574.74|26
1623214270000|2021-06-09 04:51:10|579.31|575.31|579.16|575.16|579.31|575.31|579.15|575.15|19
1623214280000|2021-06-09 04:51:20|579.21|575.21|578.87|574.87|579.21|575.21|578.76|574.76|25
1623214290000|2021-06-09 04:51:30|578.93|574.93|579.13|575.13|579.13|575.13|578.87|574.87|27
1623214300000|2021-06-09 04:51:40|579.14|575.14|579.07|575.07|579.16|575.16|579.06|575.06|23
1623214310000|2021-06-09 04:51:50|579.1|575.1|579.08|575.08|579.11|575.11|578.97|574.97|19
1623214320000|2021-06-09 04:52:00|579.03|575.03|578.81|574.81|579.03|575.03|578.8|574.8|25
1623214330000|2021-06-09 04:52:10|578.8|574.8|578.7|574.7|578.83|574.83|578.69|574.69|17
1623214340000|2021-06-09 04:52:20|578.69|574.69|578.51|574.51|578.73|574.73|578.51|574.51|22
1623214350000|2021-06-09 04:52:30|578.47|574.47|578.49|574.49|578.51|574.51|578.47|574.47|21
1623214360000|2021-06-09 04:52:40|578.51|574.51|578.49|574.49|578.51|574.51|578.34|574.34|21
1623214370000|2021-06-09 04:52:50|578.54|574.54|578.53|574.53|578.57|574.57|578.49|574.49|20
1623214380000|2021-06-09 04:53:00|578.52|574.52|578.97|574.97|579.04|575.04|578.52|574.52|21
1623214390000|2021-06-09 04:53:10|578.96|574.96|578.74|574.74|578.96|574.96|578.74|574.74|15
1623214400000|2021-06-09 04:53:20|578.68|574.68|578.65|574.65|578.76|574.76|578.64|574.64|22
1623214410000|2021-06-09 04:53:30|578.64|574.64|578.8|574.8|578.82|574.82|578.62|574.62|20
1623214420000|2021-06-09 04:53:40|578.79|574.79|578.62|574.62|578.91|574.91|578.62|574.62|24
1623214430000|2021-06-09 04:53:50|578.61|574.61|578.58|574.58|578.77|574.77|578.57|574.57|24
1623214440000|2021-06-09 04:54:00|578.61|574.61|578.86|574.86|578.97|574.97|578.61|574.61|23
1623214450000|2021-06-09 04:54:10|578.89|574.89|579.2|575.2|579.21|575.21|578.88|574.88|24
1623214460000|2021-06-09 04:54:20|579.19|575.19|579.41|575.41|579.43|575.43|579.18|575.18|28
1623214470000|2021-06-09 04:54:30|579.4|575.4|579.77|575.77|579.77|575.77|579.4|575.4|20
1623214480000|2021-06-09 04:54:40|579.76|575.76|580.14|576.14|580.14|576.14|579.69|575.69|11
1623214490000|2021-06-09 04:54:50|580.15|576.15|580.18|576.18|580.3|576.3|580.15|576.15|20
1623214500000|2021-06-09 04:55:00|580.19|576.19|580.6|576.6|580.65|576.65|580.19|576.19|29
1623214510000|2021-06-09 04:55:10|580.61|576.61|581.34|577.34|581.34|577.34|580.54|576.54|27
1623214520000|2021-06-09 04:55:20|581.23|577.23|581.16|577.16|581.37|577.37|581.12|577.12|30
1623214530000|2021-06-09 04:55:30|581.15|577.15|581.04|577.04|581.2|577.2|581.02|577.02|22
1623214540000|2021-06-09 04:55:40|581.03|577.03|581.38|577.38|581.45|577.45|581.03|577.03|24
1623214550000|2021-06-09 04:55:50|581.47|577.47|581.08|577.08|581.47|577.47|581.02|577.02|23
1623214560000|2021-06-09 04:56:00|581.1|577.1|581.06|577.06|581.1|577.1|580.96|576.96|25
1623214570000|2021-06-09 04:56:10|581.14|577.14|580.99|576.99|581.17|577.17|580.98|576.98|19
1623214580000|2021-06-09 04:56:20|580.94|576.94|580.61|576.61|580.94|576.94|580.61|576.61|25
1623214590000|2021-06-09 04:56:30|580.6|576.6|580.87|576.87|580.87|576.87|580.59|576.59|21
1623214600000|2021-06-09 04:56:40|580.86|576.86|581.27|577.27|581.28|577.28|580.84|576.84|23
1623214610000|2021-06-09 04:56:50|581.28|577.28|581.57|577.57|581.58|577.58|581.28|577.28|23
1623214620000|2021-06-09 04:57:00|581.5|577.5|581.44|577.44|581.61|577.61|581.43|577.43|27
1623214630000|2021-06-09 04:57:10|581.36|577.36|581.3|577.3|581.36|577.36|581.15|577.15|27
1623214640000|2021-06-09 04:57:20|581.31|577.31|581.34|577.34|581.55|577.55|581.3|577.3|31
1623214650000|2021-06-09 04:57:30|581.47|577.47|581.58|577.58|581.58|577.58|581.33|577.33|17
1623214660000|2021-06-09 04:57:40|581.57|577.57|581.26|577.26|581.57|577.57|581.24|577.24|26
1623214670000|2021-06-09 04:57:50|581.25|577.25|581.26|577.26|581.29|577.29|581.23|577.23|18
1623214680000|2021-06-09 04:58:00|581.27|577.27|581.6|577.6|581.61|577.61|581.27|577.27|22
1623214690000|2021-06-09 04:58:10|581.59|577.59|581.89|577.89|581.93|577.93|581.57|577.57|22
1623214700000|2021-06-09 04:58:20|581.84|577.84|581.81|577.81|581.98|577.98|581.76|577.76|22
1623214710000|2021-06-09 04:58:30|581.83|577.83|581.69|577.69|582.01|578.01|581.69|577.69|29
1623214720000|2021-06-09 04:58:40|581.7|577.7|581.98|577.98|581.98|577.98|581.67|577.67|15
1623214730000|2021-06-09 04:58:50|581.99|577.99|581.88|577.88|581.99|577.99|581.88|577.88|17
1623214740000|2021-06-09 04:59:00|581.9|577.9|581.87|577.87|581.9|577.9|581.73|577.73|23
1623214750000|2021-06-09 04:59:10|581.88|577.88|581.96|577.96|581.98|577.98|581.78|577.78|28
1623214760000|2021-06-09 04:59:20|582.01|578.01|581.82|577.82|582.12|578.12|581.65|577.65|29
1623214770000|2021-06-09 04:59:30|581.79|577.79|581.94|577.94|581.98|577.98|581.75|577.75|32
1623214780000|2021-06-09 04:59:40|581.95|577.95|582.19|578.19|582.19|578.19|581.94|577.94|29
1623214790000|2021-06-09 04:59:50|582.21|578.21|582.64|578.64|582.79|578.79|582.21|578.21|28
1623214800000|2021-06-09 05:00:00|582.65|578.65|582.18|578.18|582.76|578.76|582.15|578.15|31
1623214810000|2021-06-09 05:00:10|582.15|578.15|581.91|577.91|582.18|578.18|581.91|577.91|27
1623214820000|2021-06-09 05:00:20|581.85|577.85|581.68|577.68|581.85|577.85|581.59|577.59|18
1623214830000|2021-06-09 05:00:30|581.72|577.72|581.44|577.44|581.72|577.72|581.43|577.43|14
1623214840000|2021-06-09 05:00:40|581.46|577.46|581.44|577.44|581.48|577.48|581.44|577.44|19
1623214850000|2021-06-09 05:00:50|581.5|577.5|581.55|577.55|581.77|577.77|581.5|577.5|24
1623214860000|2021-06-09 05:01:00|581.54|577.54|581.77|577.77|581.83|577.83|581.53|577.53|24
1623214870000|2021-06-09 05:01:10|581.78|577.78|582.16|578.16|582.16|578.16|581.72|577.72|25
1623214880000|2021-06-09 05:01:20|582.26|578.26|582.37|578.37|582.39|578.39|582.12|578.12|31
1623214890000|2021-06-09 05:01:30|582.36|578.36|582.52|578.52|582.59|578.59|582.3|578.3|25
1623214900000|2021-06-09 05:01:40|582.53|578.53|582.61|578.61|582.68|578.68|582.52|578.52|17
1623214910000|2021-06-09 05:01:50|582.67|578.67|581.66|577.66|582.67|578.67|581.65|577.65|28
1623214920000|2021-06-09 05:02:00|581.61|577.61|581.61|577.61|581.63|577.63|581.53|577.53|23
1623214930000|2021-06-09 05:02:10|581.63|577.63|581.94|577.94|582.1|578.1|581.59|577.59|29
1623214940000|2021-06-09 05:02:20|581.96|577.96|581.96|577.96|582.05|578.05|581.82|577.82|26
1623214950000|2021-06-09 05:02:30|581.99|577.99|582.13|578.13|582.17|578.17|581.99|577.99|27
1623214960000|2021-06-09 05:02:40|582.08|578.08|582.29|578.29|582.31|578.31|582.07|578.07|25
1623214970000|2021-06-09 05:02:50|582.25|578.25|582.4|578.4|582.62|578.62|582.22|578.22|31
1623214980000|2021-06-09 05:03:00|582.41|578.41|582.51|578.51|582.54|578.54|582.41|578.41|13
1623214990000|2021-06-09 05:03:10|582.58|578.58|583.17|579.17|583.36|579.36|582.58|578.58|28
1623215000000|2021-06-09 05:03:20|582.97|578.97|583.24|579.24|583.24|579.24|582.91|578.91|27
1623215010000|2021-06-09 05:03:30|583.25|579.25|583.18|579.18|583.28|579.28|582.98|578.98|26
1623215020000|2021-06-09 05:03:40|583.2|579.2|583.81|579.81|583.81|579.81|583.02|579.02|27
1623215030000|2021-06-09 05:03:50|583.8|579.8|583.64|579.64|583.94|579.94|583.62|579.62|34
1623215040000|2021-06-09 05:04:00|583.67|579.67|584.06|580.06|584.13|580.13|583.67|579.67|28
1623215050000|2021-06-09 05:04:10|584.09|580.09|583.54|579.54|584.11|580.11|583.54|579.54|35
1623215060000|2021-06-09 05:04:20|583.53|579.53|583.31|579.31|583.71|579.71|583.29|579.29|31
1623215070000|2021-06-09 05:04:30|583.22|579.22|583.39|579.39|583.4|579.4|582.98|578.98|33
1623215080000|2021-06-09 05:04:40|583.4|579.4|583.27|579.27|583.55|579.55|583.27|579.27|30
1623215090000|2021-06-09 05:04:50|583.26|579.26|583.36|579.36|583.45|579.45|582.86|578.86|33
1623215100000|2021-06-09 05:05:00|583.38|579.38|583.37|579.37|583.45|579.45|583.09|579.09|33
1623215110000|2021-06-09 05:05:10|583.43|579.43|583.86|579.86|583.95|579.95|583.43|579.43|31
1623215120000|2021-06-09 05:05:20|583.84|579.84|583.96|579.96|584.1|580.1|583.81|579.81|34
1623215130000|2021-06-09 05:05:30|583.98|579.98|584.06|580.06|584.09|580.09|583.97|579.97|25
1623215140000|2021-06-09 05:05:40|584.05|580.05|584.04|580.04|584.05|580.05|583.87|579.87|23
1623215150000|2021-06-09 05:05:50|584.05|580.05|584.16|580.16|584.16|580.16|584.05|580.05|13
1623215160000|2021-06-09 05:06:00|584.22|580.22|584.54|580.54|584.62|580.62|584.22|580.22|19
1623215170000|2021-06-09 05:06:10|584.6|580.6|584.32|580.32|584.6|580.6|584.28|580.28|25
1623215180000|2021-06-09 05:06:20|584.31|580.31|584.6|580.6|584.89|580.89|584.16|580.16|35
1623215190000|2021-06-09 05:06:30|584.55|580.55|584.68|580.68|584.7|580.7|584.43|580.43|32
1623215200000|2021-06-09 05:06:40|584.67|580.67|584.42|580.42|584.67|580.67|584.35|580.35|26
1623215210000|2021-06-09 05:06:50|584.43|580.43|584.35|580.35|584.44|580.44|584.35|580.35|21
1623215220000|2021-06-09 05:07:00|584.36|580.36|583.99|579.99|584.36|580.36|583.99|579.99|25
1623215230000|2021-06-09 05:07:10|583.97|579.97|584.27|580.27|584.27|580.27|583.66|579.66|31
1623215240000|2021-06-09 05:07:20|584.34|580.34|584.29|580.29|584.38|580.38|584.26|580.26|23
1623215250000|2021-06-09 05:07:30|584.32|580.32|584.74|580.74|584.75|580.75|584.32|580.32|32
1623215260000|2021-06-09 05:07:40|584.71|580.71|585.05|581.05|585.17|581.17|584.71|580.71|30
1623215270000|2021-06-09 05:07:50|584.78|580.78|584.68|580.68|585.03|581.03|584.68|580.68|21
1623215280000|2021-06-09 05:08:00|584.7|580.7|584.59|580.59|584.76|580.76|584.59|580.59|26
1623215290000|2021-06-09 05:08:10|584.58|580.58|584.51|580.51|584.64|580.64|584.49|580.49|25
1623215300000|2021-06-09 05:08:20|584.53|580.53|584.29|580.29|584.62|580.62|584.29|580.29|24
1623215310000|2021-06-09 05:08:30|584.31|580.31|584.5|580.5|584.5|580.5|584.27|580.27|23
1623215320000|2021-06-09 05:08:40|584.54|580.54|584.61|580.61|584.62|580.62|584.54|580.54|18
1623215330000|2021-06-09 05:08:50|584.62|580.62|584.73|580.73|584.77|580.77|584.62|580.62|19
1623215340000|2021-06-09 05:09:00|584.76|580.76|584.47|580.47|584.76|580.76|584.33|580.33|28
1623215350000|2021-06-09 05:09:10|584.48|580.48|584.46|580.46|584.5|580.5|584.2|580.2|28
1623215360000|2021-06-09 05:09:20|584.47|580.47|584.58|580.58|584.58|580.58|584.39|580.39|24
1623215370000|2021-06-09 05:09:30|584.59|580.59|584.96|580.96|585|581|584.59|580.59|22
1623215380000|2021-06-09 05:09:40|584.79|580.79|585.19|581.19|585.19|581.19|584.78|580.78|21
1623215390000|2021-06-09 05:09:50|585.09|581.09|585.21|581.21|585.44|581.44|585.09|581.09|10
1623215400000|2021-06-09 05:10:00|585.22|581.22|585.06|581.06|585.54|581.54|585.06|581.06|27
1623215410000|2021-06-09 05:10:10|584.98|580.98|585.05|581.05|585.05|581.05|584.84|580.84|28
1623215420000|2021-06-09 05:10:20|585.04|581.04|584.77|580.77|585.04|581.04|584.74|580.74|27
1623215430000|2021-06-09 05:10:30|584.79|580.79|585.02|581.02|585.07|581.07|584.78|580.78|25
1623215440000|2021-06-09 05:10:40|585.01|581.01|585.18|581.18|585.23|581.23|585.01|581.01|20
1623215450000|2021-06-09 05:10:50|585.11|581.11|584.32|580.32|585.11|581.11|584.31|580.31|28
1623215460000|2021-06-09 05:11:00|584.31|580.31|584.4|580.4|584.45|580.45|584.25|580.25|21
1623215470000|2021-06-09 05:11:10|584.42|580.42|584.25|580.25|584.43|580.43|584.23|580.23|22
1623215480000|2021-06-09 05:11:20|584.27|580.27|584.31|580.31|584.31|580.31|584.26|580.26|9
1623215490000|2021-06-09 05:11:30|584.32|580.32|584.26|580.26|584.37|580.37|584.23|580.23|20
1623215500000|2021-06-09 05:11:40|584.27|580.27|584.18|580.18|584.31|580.31|584.15|580.15|20
1623215510000|2021-06-09 05:11:50|584.17|580.17|584.58|580.58|584.58|580.58|584.17|580.17|15
1623215520000|2021-06-09 05:12:00|584.6|580.6|584.7|580.7|584.7|580.7|584.34|580.34|25
1623215530000|2021-06-09 05:12:10|584.68|580.68|584.69|580.69|585.01|581.01|584.6|580.6|31
1623215540000|2021-06-09 05:12:20|584.72|580.72|584.47|580.47|584.78|580.78|584.47|580.47|28
1623215550000|2021-06-09 05:12:30|584.46|580.46|584.34|580.34|584.46|580.46|584.3|580.3|24
1623215560000|2021-06-09 05:12:40|584.33|580.33|584.19|580.19|584.33|580.33|584.16|580.16|20
1623215570000|2021-06-09 05:12:50|584.11|580.11|583.89|579.89|584.13|580.13|583.89|579.89|15
1623215580000|2021-06-09 05:13:00|583.88|579.88|584.21|580.21|584.25|580.25|583.66|579.66|24
1623215590000|2021-06-09 05:13:10|584.2|580.2|584.27|580.27|584.29|580.29|584.16|580.16|19
1623215600000|2021-06-09 05:13:20|584.28|580.28|584.31|580.31|584.34|580.34|584.26|580.26|22
1623215610000|2021-06-09 05:13:30|584.32|580.32|584.08|580.08|584.34|580.34|584.04|580.04|12
1623215620000|2021-06-09 05:13:40|584.03|580.03|584.09|580.09|584.09|580.09|584.03|580.03|17
1623215630000|2021-06-09 05:13:50|584.06|580.06|584.05|580.05|584.11|580.11|584.03|580.03|14
1623215640000|2021-06-09 05:14:00|584.03|580.03|583.92|579.92|584.07|580.07|583.91|579.91|17
1623215650000|2021-06-09 05:14:10|583.93|579.93|583.96|579.96|584.04|580.04|583.93|579.93|28
1623215660000|2021-06-09 05:14:20|583.95|579.95|584.01|580.01|584.02|580.02|583.94|579.94|15
1623215670000|2021-06-09 05:14:30|584.02|580.02|584.13|580.13|584.13|580.13|584.02|580.02|18
1623215680000|2021-06-09 05:14:40|584.12|580.12|584.3|580.3|584.36|580.36|584.08|580.08|20
1623215690000|2021-06-09 05:14:50|584.29|580.29|584.31|580.31|584.36|580.36|584.22|580.22|22
1623215700000|2021-06-09 05:15:00|584.3|580.3|584.28|580.28|584.41|580.41|584.28|580.28|22
1623215710000|2021-06-09 05:15:10|584.55|580.55|584.94|580.94|585.02|581.02|584.55|580.55|18
1623215720000|2021-06-09 05:15:20|585.06|581.06|585.39|581.39|585.44|581.44|585.06|581.06|29
1623215730000|2021-06-09 05:15:30|585.44|581.44|585.59|581.59|585.99|581.99|585.29|581.29|31
1623215740000|2021-06-09 05:15:40|585.61|581.61|585.29|581.29|585.7|581.7|585.09|581.09|36
1623215750000|2021-06-09 05:15:50|585.45|581.45|586.01|582.01|586.31|582.31|585.45|581.45|34
1623215760000|2021-06-09 05:16:00|586.18|582.18|586.66|582.66|586.66|582.66|586.17|582.17|36
1623215770000|2021-06-09 05:16:10|586.68|582.68|587.67|583.67|587.67|583.67|586.32|582.32|29
1623215780000|2021-06-09 05:16:20|587.68|583.68|588.63|584.63|588.72|584.72|586.84|582.84|19
1623215790000|2021-06-09 05:16:30|588.57|584.57|588.87|584.87|588.87|584.87|588.19|584.19|36
1623215800000|2021-06-09 05:16:40|588.92|584.92|589.28|585.28|589.4|585.4|588.92|584.92|32
1623215810000|2021-06-09 05:16:50|589.39|585.39|590.48|586.48|590.51|586.51|589.29|585.29|34
1623215820000|2021-06-09 05:17:00|590.47|586.47|591.32|587.32|591.7|587.7|590.12|586.12|31
1623215830000|2021-06-09 05:17:10|591.33|587.33|590.7|586.7|591.36|587.36|590.66|586.66|32
1623215840000|2021-06-09 05:17:20|590.75|586.75|590.22|586.22|590.79|586.79|590.22|586.22|28
1623215850000|2021-06-09 05:17:30|590.21|586.21|589.9|585.9|590.21|586.21|589.72|585.72|35
1623215860000|2021-06-09 05:17:40|589.88|585.88|589.18|585.18|589.96|585.96|588.7|584.7|37
1623215870000|2021-06-09 05:17:50|589.1|585.1|588.97|584.97|589.17|585.17|588.76|584.76|36
1623215880000|2021-06-09 05:18:00|589.06|585.06|589.81|585.81|589.86|585.86|588.72|584.72|32
1623215890000|2021-06-09 05:18:10|589.94|585.94|589.55|585.55|590.03|586.03|589.55|585.55|27
1623215900000|2021-06-09 05:18:20|589.59|585.59|590.06|586.06|590.06|586.06|589.52|585.52|33
1623215910000|2021-06-09 05:18:30|590.07|586.07|589.48|585.48|590.07|586.07|589.48|585.48|27
1623215920000|2021-06-09 05:18:40|589.46|585.46|588.81|584.81|589.57|585.57|588.77|584.77|25
1623215930000|2021-06-09 05:18:50|588.89|584.89|588.43|584.43|588.89|584.89|588.4|584.4|34
1623215940000|2021-06-09 05:19:00|588.53|584.53|588.63|584.63|588.78|584.78|588.53|584.53|30
1623215950000|2021-06-09 05:19:10|588.59|584.59|587.94|583.94|588.59|584.59|587.94|583.94|36
1623215960000|2021-06-09 05:19:20|587.98|583.98|587.71|583.71|587.98|583.98|587.55|583.55|32
1623215970000|2021-06-09 05:19:30|587.72|583.72|587.69|583.69|587.78|583.78|587.39|583.39|32
1623215980000|2021-06-09 05:19:40|587.68|583.68|587.83|583.83|588.33|584.33|587.63|583.63|28
1623215990000|2021-06-09 05:19:50|587.84|583.84|588.31|584.31|588.57|584.57|587.82|583.82|25
1623216000000|2021-06-09 05:20:00|587.82|583.82|588.02|584.02|588.31|584.31|587.8|583.8|26
1623216010000|2021-06-09 05:20:10|588.01|584.01|587.81|583.81|588.02|584.02|587.74|583.74|31
1623216020000|2021-06-09 05:20:20|587.8|583.8|587.29|583.29|587.83|583.83|587.26|583.26|24
1623216030000|2021-06-09 05:20:30|587.25|583.25|586.91|582.91|587.29|583.29|586.88|582.88|25
1623216040000|2021-06-09 05:20:40|586.95|582.95|587.19|583.19|587.23|583.23|586.87|582.87|21
1623216050000|2021-06-09 05:20:50|587.32|583.32|587.44|583.44|587.52|583.52|587.32|583.32|24
1623216060000|2021-06-09 05:21:00|587.43|583.43|586.96|582.96|587.43|583.43|586.88|582.88|15
1623216070000|2021-06-09 05:21:10|586.95|582.95|586.88|582.88|586.96|582.96|586.69|582.69|28
1623216080000|2021-06-09 05:21:20|586.96|582.96|587|583|587.14|583.14|586.96|582.96|22
1623216090000|2021-06-09 05:21:30|586.99|582.99|586.64|582.64|586.99|582.99|586.63|582.63|23
1623216100000|2021-06-09 05:21:40|586.65|582.65|586.78|582.78|586.96|582.96|586.63|582.63|26
1623216110000|2021-06-09 05:21:50|586.8|582.8|586.39|582.39|586.87|582.87|586.3|582.3|14
1623216120000|2021-06-09 05:22:00|586.38|582.38|587.05|583.05|587.06|583.06|586.3|582.3|28
1623216130000|2021-06-09 05:22:10|587.07|583.07|587.22|583.22|587.27|583.27|586.88|582.88|22
1623216140000|2021-06-09 05:22:20|587.27|583.27|587.02|583.02|587.37|583.37|587.02|583.02|19
1623216150000|2021-06-09 05:22:30|586.96|582.96|587.18|583.18|587.49|583.49|586.79|582.79|28
1623216160000|2021-06-09 05:22:40|587.19|583.19|587.18|583.18|587.38|583.38|587.08|583.08|33
1623216170000|2021-06-09 05:22:50|587.25|583.25|587.34|583.34|587.52|583.52|587.25|583.25|28
1623216180000|2021-06-09 05:23:00|587.28|583.28|587.36|583.36|587.37|583.37|587.22|583.22|30
1623216190000|2021-06-09 05:23:10|587.37|583.37|587.44|583.44|587.48|583.48|587.24|583.24|28
1623216200000|2021-06-09 05:23:20|587.46|583.46|587.74|583.74|587.79|583.79|587.41|583.41|29
1623216210000|2021-06-09 05:23:30|587.71|583.71|587.57|583.57|587.8|583.8|587.52|583.52|23
1623216220000|2021-06-09 05:23:40|587.67|583.67|587.61|583.61|587.68|583.68|587.52|583.52|24
1623216230000|2021-06-09 05:23:50|587.58|583.58|587.43|583.43|587.66|583.66|587.43|583.43|22
1623216240000|2021-06-09 05:24:00|587.4|583.4|587.28|583.28|587.53|583.53|587.19|583.19|23
1623216250000|2021-06-09 05:24:10|587.29|583.29|587.24|583.24|587.3|583.3|587.21|583.21|19
1623216260000|2021-06-09 05:24:20|587.2|583.2|587.14|583.14|587.23|583.23|587.1|583.1|22
1623216270000|2021-06-09 05:24:30|587.11|583.11|587.12|583.12|587.14|583.14|587.1|583.1|15
1623216280000|2021-06-09 05:24:40|587.14|583.14|587.32|583.32|587.48|583.48|587.12|583.12|21
1623216290000|2021-06-09 05:24:50|587.33|583.33|587.33|583.33|587.5|583.5|587.31|583.31|18
1623216300000|2021-06-09 05:25:00|587.32|583.32|587.18|583.18|587.33|583.33|587.17|583.17|23
1623216310000|2021-06-09 05:25:10|587.14|583.14|587.22|583.22|587.26|583.26|587.13|583.13|13
1623216320000|2021-06-09 05:25:20|587.24|583.24|587.06|583.06|587.27|583.27|587.03|583.03|23
1623216330000|2021-06-09 05:25:30|587.08|583.08|587.28|583.28|587.29|583.29|587.04|583.04|27
1623216340000|2021-06-09 05:25:40|587.29|583.29|587.11|583.11|587.3|583.3|587.06|583.06|26
1623216350000|2021-06-09 05:25:50|587.21|583.21|587.34|583.34|587.34|583.34|587.17|583.17|17
1623216360000|2021-06-09 05:26:00|587.37|583.37|587.36|583.36|587.4|583.4|587.33|583.33|16
1623216370000|2021-06-09 05:26:10|587.37|583.37|587.4|583.4|587.41|583.41|587.36|583.36|7
1623216380000|2021-06-09 05:26:20|587.41|583.41|587.53|583.53|587.63|583.63|587.38|583.38|18
1623216390000|2021-06-09 05:26:30|587.5|583.5|587.52|583.52|587.72|583.72|587.49|583.49|25
1623216400000|2021-06-09 05:26:40|587.51|583.51|586.98|582.98|587.51|583.51|586.97|582.97|26
1623216410000|2021-06-09 05:26:50|586.99|582.99|586.98|582.98|587|583|586.98|582.98|9
1623216420000|2021-06-09 05:27:00|586.94|582.94|586.23|582.23|586.99|582.99|586.23|582.23|29
1623216430000|2021-06-09 05:27:10|586.26|582.26|586.57|582.57|586.57|582.57|586.23|582.23|26
1623216440000|2021-06-09 05:27:20|586.56|582.56|586.67|582.67|586.67|582.67|586.55|582.55|15
1623216450000|2021-06-09 05:27:30|586.68|582.68|587.3|583.3|587.3|583.3|586.67|582.67|26
1623216460000|2021-06-09 05:27:40|587.33|583.33|587.38|583.38|587.4|583.4|587.22|583.22|22
1623216470000|2021-06-09 05:27:50|587.41|583.41|588.05|584.05|588.05|584.05|587.39|583.39|20
1623216480000|2021-06-09 05:28:00|588.06|584.06|587.77|583.77|588.06|584.06|587.32|583.32|26
1623216490000|2021-06-09 05:28:10|587.78|583.78|587.34|583.34|587.78|583.78|587.28|583.28|23
1623216500000|2021-06-09 05:28:20|587.35|583.35|587.43|583.43|587.43|583.43|587.34|583.34|18
1623216510000|2021-06-09 05:28:30|587.42|583.42|587.4|583.4|587.42|583.42|587.28|583.28|22
1623216520000|2021-06-09 05:28:40|587.41|583.41|587.37|583.37|587.41|583.41|587.35|583.35|8
1623216530000|2021-06-09 05:28:50|587.42|583.42|587.27|583.27|587.42|583.42|587.25|583.25|20
1623216540000|2021-06-09 05:29:00|587.23|583.23|587.34|583.34|587.34|583.34|587.17|583.17|20
1623216550000|2021-06-09 05:29:10|587.35|583.35|587.96|583.96|588.1|584.1|587.35|583.35|22
1623216560000|2021-06-09 05:29:20|588|584|587.92|583.92|588.1|584.1|587.92|583.92|19
1623216570000|2021-06-09 05:29:30|587.93|583.93|587.91|583.91|588.09|584.09|587.89|583.89|28
1623216580000|2021-06-09 05:29:40|587.89|583.89|587.7|583.7|587.89|583.89|587.67|583.67|22
1623216590000|2021-06-09 05:29:50|587.75|583.75|587.63|583.63|588.04|584.04|587.63|583.63|29
1623216600000|2021-06-09 05:30:00|587.59|583.59|587.27|583.27|587.59|583.59|587.27|583.27|30
1623216610000|2021-06-09 05:30:10|587.28|583.28|587.05|583.05|587.29|583.29|586.95|582.95|23
1623216620000|2021-06-09 05:30:20|587.04|583.04|587.1|583.1|587.12|583.12|586.92|582.92|23
1623216630000|2021-06-09 05:30:30|587.09|583.09|586.89|582.89|587.1|583.1|586.83|582.83|28
1623216640000|2021-06-09 05:30:40|586.9|582.9|586.82|582.82|586.94|582.94|586.73|582.73|22
1623216650000|2021-06-09 05:30:50|586.79|582.79|586.46|582.46|586.83|582.83|586.46|582.46|27
1623216660000|2021-06-09 05:31:00|586.48|582.48|586.62|582.62|586.62|582.62|586.43|582.43|23
1623216670000|2021-06-09 05:31:10|586.64|582.64|586.32|582.32|586.69|582.69|586.3|582.3|23
1623216680000|2021-06-09 05:31:20|586.3|582.3|586.1|582.1|586.3|582.3|586.07|582.07|22
1623216690000|2021-06-09 05:31:30|586.11|582.11|586.08|582.08|586.14|582.14|586.08|582.08|18
1623216700000|2021-06-09 05:31:40|586.12|582.12|586.16|582.16|586.19|582.19|586.07|582.07|16
1623216710000|2021-06-09 05:31:50|586.18|582.18|586.03|582.03|586.18|582.18|586.02|582.02|19
1623216720000|2021-06-09 05:32:00|586.04|582.04|586.03|582.03|586.06|582.06|586.01|582.01|12
1623216730000|2021-06-09 05:32:10|586.04|582.04|585.91|581.91|586.05|582.05|585.85|581.85|22
1623216740000|2021-06-09 05:32:20|586.1|582.1|586.16|582.16|586.26|582.26|585.99|581.99|23
1623216750000|2021-06-09 05:32:30|586.09|582.09|586.08|582.08|586.11|582.11|586.07|582.07|16
1623216760000|2021-06-09 05:32:40|586.05|582.05|586.01|582.01|586.13|582.13|585.91|581.91|26
1623216770000|2021-06-09 05:32:50|585.99|581.99|586.11|582.11|586.12|582.12|585.97|581.97|25
1623216780000|2021-06-09 05:33:00|586.08|582.08|586.05|582.05|586.1|582.1|586.05|582.05|8
1623216790000|2021-06-09 05:33:10|586.04|582.04|585.86|581.86|586.04|582.04|585.86|581.86|16
1623216800000|2021-06-09 05:33:20|585.87|581.87|585.93|581.93|585.99|581.99|585.84|581.84|23
1623216810000|2021-06-09 05:33:30|585.92|581.92|586.03|582.03|586.03|582.03|585.87|581.87|25
1623216820000|2021-06-09 05:33:40|586.04|582.04|586.23|582.23|586.27|582.27|586.04|582.04|17
1623216830000|2021-06-09 05:33:50|586.27|582.27|586.22|582.22|586.28|582.28|586.22|582.22|14
1623216840000|2021-06-09 05:34:00|586.24|582.24|586.37|582.37|586.43|582.43|586.24|582.24|20
1623216850000|2021-06-09 05:34:10|586.38|582.38|586.14|582.14|586.41|582.41|586.12|582.12|22
1623216860000|2021-06-09 05:34:20|586.15|582.15|585.94|581.94|586.15|582.15|585.87|581.87|24
1623216870000|2021-06-09 05:34:30|585.95|581.95|585.79|581.79|585.98|581.98|585.77|581.77|25
1623216880000|2021-06-09 05:34:40|585.8|581.8|585.69|581.69|585.8|581.8|585.67|581.67|15
1623216890000|2021-06-09 05:34:50|585.7|581.7|585.64|581.64|585.77|581.77|585.64|581.64|20
1623216900000|2021-06-09 05:35:00|585.62|581.62|585.47|581.47|585.71|581.71|585.46|581.46|22
1623216910000|2021-06-09 05:35:10|585.48|581.48|585.27|581.27|585.48|581.48|585.21|581.21|15
1623216920000|2021-06-09 05:35:20|585.28|581.28|585.24|581.24|585.28|581.28|585.19|581.19|20
1623216930000|2021-06-09 05:35:30|585.22|581.22|585.15|581.15|585.24|581.24|585.1|581.1|18
1623216940000|2021-06-09 05:35:40|585.14|581.14|585|581|585.16|581.16|585|581|23
1623216950000|2021-06-09 05:35:50|585.01|581.01|584.9|580.9|585.01|581.01|584.89|580.89|19
1623216960000|2021-06-09 05:36:00|584.91|580.91|585.05|581.05|585.14|581.14|584.81|580.81|29
1623216970000|2021-06-09 05:36:10|585.07|581.07|585.19|581.19|585.19|581.19|585.03|581.03|15
1623216980000|2021-06-09 05:36:20|585.15|581.15|585.21|581.21|585.21|581.21|585.13|581.13|19
1623216990000|2021-06-09 05:36:30|585.2|581.2|585.6|581.6|585.65|581.65|585.14|581.14|24
1623217000000|2021-06-09 05:36:40|585.58|581.58|586.09|582.09|586.09|582.09|585.54|581.54|18
1623217010000|2021-06-09 05:36:50|586.1|582.1|585.89|581.89|586.18|582.18|585.72|581.72|29
1623217020000|2021-06-09 05:37:00|585.88|581.88|585.77|581.77|585.91|581.91|585.73|581.73|24
1623217030000|2021-06-09 05:37:10|585.78|581.78|585.57|581.57|585.82|581.82|585.57|581.57|21
1623217040000|2021-06-09 05:37:20|585.59|581.59|585.7|581.7|585.7|581.7|585.56|581.56|23
1623217050000|2021-06-09 05:37:30|585.69|581.69|586.08|582.08|586.08|582.08|585.69|581.69|26
1623217060000|2021-06-09 05:37:40|586.05|582.05|586.16|582.16|586.17|582.17|585.96|581.96|25
1623217070000|2021-06-09 05:37:50|586.13|582.13|586.01|582.01|586.34|582.34|585.89|581.89|32
1623217080000|2021-06-09 05:38:00|585.97|581.97|585.93|581.93|585.97|581.97|585.86|581.86|22
1623217090000|2021-06-09 05:38:10|585.92|581.92|585.89|581.89|585.92|581.92|585.76|581.76|23
1623217100000|2021-06-09 05:38:20|585.88|581.88|585.76|581.76|585.89|581.89|585.76|581.76|17
1623217110000|2021-06-09 05:38:30|585.77|581.77|585.95|581.95|586.01|582.01|585.77|581.77|13
1623217120000|2021-06-09 05:38:40|585.94|581.94|585.89|581.89|585.98|581.98|585.89|581.89|15
1623217130000|2021-06-09 05:38:50|585.9|581.9|586.12|582.12|586.16|582.16|585.81|581.81|19
1623217140000|2021-06-09 05:39:00|586.16|582.16|586.03|582.03|586.16|582.16|585.87|581.87|29
1623217150000|2021-06-09 05:39:10|586.02|582.02|585.92|581.92|586.07|582.07|585.92|581.92|27
1623217160000|2021-06-09 05:39:20|585.96|581.96|585.83|581.83|585.97|581.97|585.83|581.83|26
1623217170000|2021-06-09 05:39:30|585.79|581.79|585.47|581.47|585.85|581.85|585.4|581.4|30
1623217180000|2021-06-09 05:39:40|585.51|581.51|585.46|581.46|585.51|581.51|585.35|581.35|22
1623217190000|2021-06-09 05:39:50|585.5|581.5|585.44|581.44|585.54|581.54|585.39|581.39|24
1623217200000|2021-06-09 05:40:00|585.45|581.45|585.25|581.25|585.49|581.49|585.24|581.24|23
1623217210000|2021-06-09 05:40:10|585.26|581.26|585.43|581.43|585.45|581.45|585.24|581.24|28
1623217220000|2021-06-09 05:40:20|585.42|581.42|585.53|581.53|585.56|581.56|585.37|581.37|23
1623217230000|2021-06-09 05:40:30|585.52|581.52|585.52|581.52|585.55|581.55|585.5|581.5|22
1623217240000|2021-06-09 05:40:40|585.54|581.54|585.79|581.79|585.82|581.82|585.54|581.54|25
1623217250000|2021-06-09 05:40:50|585.75|581.75|585.66|581.66|585.79|581.79|585.58|581.58|23
1623217260000|2021-06-09 05:41:00|585.67|581.67|585.9|581.9|585.96|581.96|585.67|581.67|23
1623217270000|2021-06-09 05:41:10|585.91|581.91|585.95|581.95|585.99|581.99|585.9|581.9|19
1623217280000|2021-06-09 05:41:20|585.99|581.99|586.14|582.14|586.2|582.2|585.97|581.97|14
1623217290000|2021-06-09 05:41:30|586.05|582.05|585.91|581.91|586.1|582.1|585.86|581.86|24
1623217300000|2021-06-09 05:41:40|585.92|581.92|585.76|581.76|585.92|581.92|585.67|581.67|25
1623217310000|2021-06-09 05:41:50|585.73|581.73|585.73|581.73|585.77|581.77|585.68|581.68|28
1623217320000|2021-06-09 05:42:00|585.74|581.74|585.83|581.83|585.92|581.92|585.74|581.74|26
1623217330000|2021-06-09 05:42:10|585.82|581.82|585.67|581.67|585.89|581.89|585.62|581.62|33
1623217340000|2021-06-09 05:42:20|585.68|581.68|585.59|581.59|585.68|581.68|585.37|581.37|18
1623217350000|2021-06-09 05:42:30|585.57|581.57|585.6|581.6|585.68|581.68|585.56|581.56|21
1623217360000|2021-06-09 05:42:40|585.58|581.58|585.98|581.98|586.03|582.03|585.57|581.57|22
1623217370000|2021-06-09 05:42:50|585.92|581.92|586.18|582.18|586.23|582.23|585.92|581.92|22
1623217380000|2021-06-09 05:43:00|586.22|582.22|586.28|582.28|586.3|582.3|586.22|582.22|9
1623217390000|2021-06-09 05:43:10|586.29|582.29|586.31|582.31|586.35|582.35|586.28|582.28|19
1623217400000|2021-06-09 05:43:20|586.35|582.35|586.27|582.27|586.35|582.35|586.27|582.27|12
1623217410000|2021-06-09 05:43:30|586.28|582.28|586.4|582.4|586.4|582.4|586.28|582.28|22
1623217420000|2021-06-09 05:43:40|586.38|582.38|586.12|582.12|586.38|582.38|586.02|582.02|27
1623217430000|2021-06-09 05:43:50|586.13|582.13|586.23|582.23|586.3|582.3|586.13|582.13|21
1623217440000|2021-06-09 05:44:00|586.27|582.27|586.21|582.21|586.27|582.27|586.2|582.2|24
1623217450000|2021-06-09 05:44:10|586.22|582.22|586.33|582.33|586.35|582.35|586.2|582.2|23
1623217460000|2021-06-09 05:44:20|586.45|582.45|586.95|582.95|586.95|582.95|586.34|582.34|17
1623217470000|2021-06-09 05:44:30|586.91|582.91|586.85|582.85|586.97|582.97|586.81|582.81|30
1623217480000|2021-06-09 05:44:40|586.84|582.84|586.81|582.81|586.84|582.84|586.69|582.69|29
1623217490000|2021-06-09 05:44:50|586.86|582.86|586.9|582.9|586.94|582.94|586.84|582.84|23
1623217500000|2021-06-09 05:45:00|586.89|582.89|586.93|582.93|587.04|583.04|586.86|582.86|29
1623217510000|2021-06-09 05:45:10|586.95|582.95|586.85|582.85|586.96|582.96|586.72|582.72|26
1623217520000|2021-06-09 05:45:20|586.84|582.84|586.42|582.42|586.84|582.84|586.36|582.36|23
1623217530000|2021-06-09 05:45:30|586.41|582.41|586.32|582.32|586.45|582.45|586.27|582.27|24
1623217540000|2021-06-09 05:45:40|586.31|582.31|586|582|586.31|582.31|586|582|21
1623217550000|2021-06-09 05:45:50|586.01|582.01|585.86|581.86|586.02|582.02|585.86|581.86|12
1623217560000|2021-06-09 05:46:00|585.85|581.85|585.94|581.94|585.97|581.97|585.79|581.79|25
1623217570000|2021-06-09 05:46:10|585.93|581.93|585.88|581.88|585.94|581.94|585.87|581.87|19
1623217580000|2021-06-09 05:46:20|585.89|581.89|585.9|581.9|585.93|581.93|585.87|581.87|23
1623217590000|2021-06-09 05:46:30|585.89|581.89|585.8|581.8|585.9|581.9|585.79|581.79|18
1623217600000|2021-06-09 05:46:40|585.78|581.78|585.76|581.76|585.79|581.79|585.71|581.71|13
1623217610000|2021-06-09 05:46:50|585.77|581.77|585.62|581.62|585.77|581.77|585.56|581.56|29
1623217620000|2021-06-09 05:47:00|585.67|581.67|585.19|581.19|585.67|581.67|585.18|581.18|25
1623217630000|2021-06-09 05:47:10|585.21|581.21|585.18|581.18|585.23|581.23|585.14|581.14|23
1623217640000|2021-06-09 05:47:20|585.19|581.19|585.27|581.27|585.27|581.27|584.88|580.88|28
1623217650000|2021-06-09 05:47:30|585.29|581.29|585.22|581.22|585.37|581.37|585.22|581.22|20
1623217660000|2021-06-09 05:47:40|585.15|581.15|585.12|581.12|585.17|581.17|585.05|581.05|18
1623217670000|2021-06-09 05:47:50|585.13|581.13|585.13|581.13|585.13|581.13|585.05|581.05|31
1623217680000|2021-06-09 05:48:00|585.12|581.12|585.14|581.14|585.14|581.14|585.08|581.08|19
1623217690000|2021-06-09 05:48:10|585.13|581.13|584.93|580.93|585.14|581.14|584.92|580.92|19
1623217700000|2021-06-09 05:48:20|584.92|580.92|584.97|580.97|584.97|580.97|584.92|580.92|12
1623217710000|2021-06-09 05:48:30|584.95|580.95|585|581|585|581|584.94|580.94|18
1623217720000|2021-06-09 05:48:40|584.98|580.98|584.89|580.89|584.98|580.98|584.87|580.87|15
1623217730000|2021-06-09 05:48:50|584.88|580.88|584.9|580.9|584.99|580.99|584.88|580.88|22
1623217740000|2021-06-09 05:49:00|584.91|580.91|585.23|581.23|585.23|581.23|584.91|580.91|19
1623217750000|2021-06-09 05:49:10|585.22|581.22|585.15|581.15|585.29|581.29|585.15|581.15|20
1623217760000|2021-06-09 05:49:20|585.16|581.16|585.18|581.18|585.24|581.24|585.15|581.15|10
1623217770000|2021-06-09 05:49:30|585.21|581.21|585.3|581.3|585.3|581.3|585.21|581.21|15
1623217780000|2021-06-09 05:49:40|585.29|581.29|585.25|581.25|585.3|581.3|585.21|581.21|12
1623217790000|2021-06-09 05:49:50|585.26|581.26|585.27|581.27|585.28|581.28|585.24|581.24|14
1623217800000|2021-06-09 05:50:00|585.28|581.28|585.25|581.25|585.28|581.28|585.25|581.25|16
1623217810000|2021-06-09 05:50:10|585.26|581.26|585.17|581.17|585.38|581.38|585.17|581.17|23
1623217820000|2021-06-09 05:50:20|585.16|581.16|585.23|581.23|585.3|581.3|585.07|581.07|23
1623217830000|2021-06-09 05:50:30|585.22|581.22|585.22|581.22|585.23|581.23|585.15|581.15|21
1623217840000|2021-06-09 05:50:40|585.21|581.21|585.06|581.06|585.26|581.26|585.05|581.05|31
1623217850000|2021-06-09 05:50:50|585.04|581.04|584.67|580.67|585.04|581.04|584.65|580.65|18
1623217860000|2021-06-09 05:51:00|584.68|580.68|585.57|581.57|585.57|581.57|584.68|580.68|28
1623217870000|2021-06-09 05:51:10|585.54|581.54|586.91|582.91|586.92|582.92|585.54|581.54|30
1623217880000|2021-06-09 05:51:20|586.93|582.93|587.84|583.84|587.98|583.98|586.93|582.93|29
1623217890000|2021-06-09 05:51:30|587.76|583.76|587.58|583.58|587.77|583.77|587.5|583.5|28
1623217900000|2021-06-09 05:51:40|587.54|583.54|587.5|583.5|587.62|583.62|587.48|583.48|23
1623217910000|2021-06-09 05:51:50|587.53|583.53|588.06|584.06|588.07|584.07|587.53|583.53|17
1623217920000|2021-06-09 05:52:00|587.96|583.96|587.66|583.66|587.97|583.97|587.64|583.64|29
1623217930000|2021-06-09 05:52:10|587.64|583.64|587.38|583.38|587.64|583.64|587.31|583.31|29
1623217940000|2021-06-09 05:52:20|587.37|583.37|587.31|583.31|587.37|583.37|587.28|583.28|19
1623217950000|2021-06-09 05:52:30|587.25|583.25|587.24|583.24|587.32|583.32|587.24|583.24|24
1623217960000|2021-06-09 05:52:40|587.25|583.25|587.06|583.06|587.26|583.26|587.06|583.06|23
1623217970000|2021-06-09 05:52:50|587.08|583.08|587.22|583.22|587.24|583.24|587.08|583.08|23
1623217980000|2021-06-09 05:53:00|587.24|583.24|587.03|583.03|587.25|583.25|587.03|583.03|26
1623217990000|2021-06-09 05:53:10|587.04|583.04|586.83|582.83|587.04|583.04|586.79|582.79|24
1623218000000|2021-06-09 05:53:20|586.85|582.85|586.86|582.86|586.92|582.92|586.78|582.78|27
1623218010000|2021-06-09 05:53:30|586.95|582.95|586.94|582.94|586.96|582.96|586.49|582.49|28
1623218020000|2021-06-09 05:53:40|586.95|582.95|586.77|582.77|586.97|582.97|586.77|582.77|23
1623218030000|2021-06-09 05:53:50|586.78|582.78|586.78|582.78|586.8|582.8|586.75|582.75|20
1623218040000|2021-06-09 05:54:00|586.76|582.76|586.74|582.74|586.78|582.78|586.72|582.72|24
1623218050000|2021-06-09 05:54:10|586.75|582.75|586.26|582.26|586.75|582.75|586.26|582.26|25
1623218060000|2021-06-09 05:54:20|586.27|582.27|586.11|582.11|586.27|582.27|586.03|582.03|19
1623218070000|2021-06-09 05:54:30|586.16|582.16|586.1|582.1|586.19|582.19|586.09|582.09|24
1623218080000|2021-06-09 05:54:40|586.12|582.12|585.76|581.76|586.16|582.16|585.76|581.76|25
1623218090000|2021-06-09 05:54:50|585.77|581.77|585.9|581.9|585.94|581.94|585.56|581.56|23
1623218100000|2021-06-09 05:55:00|585.99|581.99|585.78|581.78|586.09|582.09|585.78|581.78|20
1623218110000|2021-06-09 05:55:10|585.79|581.79|585.85|581.85|585.96|581.96|585.77|581.77|18
1623218120000|2021-06-09 05:55:20|585.89|581.89|586.16|582.16|586.16|582.16|585.89|581.89|15
1623218130000|2021-06-09 05:55:30|586.15|582.15|585.74|581.74|586.15|582.15|585.66|581.66|28
1623218140000|2021-06-09 05:55:40|585.72|581.72|585.83|581.83|585.84|581.84|585.7|581.7|19
1623218150000|2021-06-09 05:55:50|585.84|581.84|585.75|581.75|585.84|581.84|585.73|581.73|18
1623218160000|2021-06-09 05:56:00|585.76|581.76|585.74|581.74|585.76|581.76|585.7|581.7|14
1623218170000|2021-06-09 05:56:10|585.75|581.75|585.82|581.82|585.91|581.91|585.71|581.71|22
1623218180000|2021-06-09 05:56:20|585.95|581.95|586.51|582.51|586.84|582.84|585.88|581.88|19
1623218190000|2021-06-09 05:56:30|586.68|582.68|587.68|583.68|587.73|583.73|586.68|582.68|23
1623218200000|2021-06-09 05:56:40|587.8|583.8|587.5|583.5|587.8|583.8|587.46|583.46|19
1623218210000|2021-06-09 05:56:50|587.46|583.46|587.72|583.72|587.77|583.77|587.46|583.46|26
1623218220000|2021-06-09 05:57:00|587.7|583.7|587.61|583.61|587.7|583.7|587.53|583.53|30
1623218230000|2021-06-09 05:57:10|587.58|583.58|587.38|583.38|587.73|583.73|587.38|583.38|20
1623218240000|2021-06-09 05:57:20|587.4|583.4|587.19|583.19|587.4|583.4|587.19|583.19|22
1623218250000|2021-06-09 05:57:30|587.18|583.18|587.42|583.42|587.43|583.43|587.18|583.18|18
1623218260000|2021-06-09 05:57:40|587.41|583.41|587.27|583.27|587.43|583.43|587.27|583.27|18
1623218270000|2021-06-09 05:57:50|587.31|583.31|587.02|583.02|587.31|583.31|587.02|583.02|17
1623218280000|2021-06-09 05:58:00|586.85|582.85|586.86|582.86|587.04|583.04|586.85|582.85|21
1623218290000|2021-06-09 05:58:10|586.85|582.85|586.6|582.6|586.88|582.88|586.6|582.6|23
1623218300000|2021-06-09 05:58:20|586.61|582.61|586.66|582.66|586.69|582.69|586.61|582.61|22
1623218310000|2021-06-09 05:58:30|586.67|582.67|586.64|582.64|586.7|582.7|586.62|582.62|22
1623218320000|2021-06-09 05:58:40|586.67|582.67|586.41|582.41|586.68|582.68|586.41|582.41|28
1623218330000|2021-06-09 05:58:50|586.43|582.43|586.61|582.61|586.72|582.72|586.43|582.43|24
1623218340000|2021-06-09 05:59:00|586.62|582.62|586.48|582.48|586.63|582.63|586.47|582.47|18
1623218350000|2021-06-09 05:59:10|586.51|582.51|586.51|582.51|586.52|582.52|586.48|582.48|18
1623218360000|2021-06-09 05:59:20|586.49|582.49|586.71|582.71|586.72|582.72|586.49|582.49|12
1623218370000|2021-06-09 05:59:30|586.74|582.74|586.72|582.72|586.78|582.78|586.69|582.69|13
1623218380000|2021-06-09 05:59:40|586.73|582.73|586.85|582.85|586.85|582.85|586.72|582.72|9
1623218390000|2021-06-09 05:59:50|586.91|582.91|587.13|583.13|587.16|583.16|586.91|582.91|22
1623218400000|2021-06-09 06:00:00|587.14|583.14|586.68|582.68|587.14|583.14|586.68|582.68|31
1623218410000|2021-06-09 06:00:10|586.55|582.55|586.6|582.6|586.6|582.6|586.54|582.54|7
1623218420000|2021-06-09 06:00:20|586.53|582.53|586.68|582.68|586.69|582.69|586.53|582.53|22
1623218430000|2021-06-09 06:00:30|586.69|582.69|586.57|582.57|586.69|582.69|586.55|582.55|23
1623218440000|2021-06-09 06:00:40|586.56|582.56|586.6|582.6|586.66|582.66|586.56|582.56|30
1623218450000|2021-06-09 06:00:50|586.66|582.66|586.58|582.58|586.67|582.67|586.46|582.46|25
1623218460000|2021-06-09 06:01:00|586.57|582.57|586.5|582.5|586.58|582.58|586.47|582.47|20
1623218470000|2021-06-09 06:01:10|586.48|582.48|586.25|582.25|586.52|582.52|586.25|582.25|17
1623218480000|2021-06-09 06:01:20|586.27|582.27|586.56|582.56|586.56|582.56|586.27|582.27|12
1623218490000|2021-06-09 06:01:30|586.49|582.49|586.41|582.41|586.51|582.51|586.28|582.28|30
1623218500000|2021-06-09 06:01:40|586.4|582.4|586.22|582.22|586.44|582.44|586.18|582.18|23
1623218510000|2021-06-09 06:01:50|586.19|582.19|586.06|582.06|586.28|582.28|586|582|29
1623218520000|2021-06-09 06:02:00|586.07|582.07|585.83|581.83|586.1|582.1|585.79|581.79|22
1623218530000|2021-06-09 06:02:10|585.82|581.82|585.72|581.72|585.83|581.83|585.7|581.7|20
1623218540000|2021-06-09 06:02:20|585.71|581.71|585.95|581.95|585.99|581.99|585.63|581.63|18
1623218550000|2021-06-09 06:02:30|585.96|581.96|585.95|581.95|586.08|582.08|585.94|581.94|28
1623218560000|2021-06-09 06:02:40|585.86|581.86|586.05|582.05|586.12|582.12|585.86|581.86|21
1623218570000|2021-06-09 06:02:50|586.04|582.04|585.9|581.9|586.05|582.05|585.9|581.9|25
1623218580000|2021-06-09 06:03:00|585.88|581.88|585.86|581.86|585.91|581.91|585.86|581.86|15
1623218590000|2021-06-09 06:03:10|585.87|581.87|586.32|582.32|586.38|582.38|585.87|581.87|24
1623218600000|2021-06-09 06:03:20|586.37|582.37|586.37|582.37|586.41|582.41|586.33|582.33|13
1623218610000|2021-06-09 06:03:30|586.38|582.38|586.02|582.02|586.43|582.43|585.96|581.96|25
1623218620000|2021-06-09 06:03:40|586.03|582.03|586.49|582.49|586.53|582.53|586.03|582.03|23
1623218630000|2021-06-09 06:03:50|586.52|582.52|586.74|582.74|586.75|582.75|586.52|582.52|16
1623218640000|2021-06-09 06:04:00|586.76|582.76|586.99|582.99|587.02|583.02|586.76|582.76|20
1623218650000|2021-06-09 06:04:10|586.96|582.96|587.09|583.09|587.14|583.14|586.96|582.96|17
1623218660000|2021-06-09 06:04:20|587.07|583.07|586.83|582.83|587.07|583.07|586.83|582.83|30
1623218670000|2021-06-09 06:04:30|586.85|582.85|586.87|582.87|586.89|582.89|586.81|582.81|26
1623218680000|2021-06-09 06:04:40|586.86|582.86|586.66|582.66|586.87|582.87|586.64|582.64|26
1623218690000|2021-06-09 06:04:50|586.68|582.68|586.43|582.43|586.68|582.68|586.43|582.43|25
1623218700000|2021-06-09 06:05:00|586.47|582.47|586.67|582.67|586.72|582.72|586.45|582.45|24
1623218710000|2021-06-09 06:05:10|586.68|582.68|586.45|582.45|586.7|582.7|586.45|582.45|26
1623218720000|2021-06-09 06:05:20|586.47|582.47|586.4|582.4|586.47|582.47|586.34|582.34|24
1623218730000|2021-06-09 06:05:30|586.39|582.39|586.57|582.57|586.58|582.58|586.39|582.39|24
1623218740000|2021-06-09 06:05:40|586.55|582.55|586.19|582.19|586.58|582.58|586.18|582.18|30
1623218750000|2021-06-09 06:05:50|586.15|582.15|585.92|581.92|586.15|582.15|585.92|581.92|25
1623218760000|2021-06-09 06:06:00|585.91|581.91|586.05|582.05|586.05|582.05|585.87|581.87|21
1623218770000|2021-06-09 06:06:10|586.04|582.04|586.09|582.09|586.17|582.17|586.04|582.04|15
1623218780000|2021-06-09 06:06:20|586.08|582.08|586.1|582.1|586.11|582.11|586.06|582.06|13
1623218790000|2021-06-09 06:06:30|586.11|582.11|586.15|582.15|586.15|582.15|586.09|582.09|7
1623218800000|2021-06-09 06:06:40|586.16|582.16|586.16|582.16|586.17|582.17|586.15|582.15|14
1623218810000|2021-06-09 06:06:50|586.17|582.17|586.4|582.4|586.44|582.44|586.17|582.17|16
1623218820000|2021-06-09 06:07:00|586.29|582.29|586.14|582.14|586.29|582.29|586.09|582.09|21
1623218830000|2021-06-09 06:07:10|586.16|582.16|585.91|581.91|586.17|582.17|585.86|581.86|16
1623218840000|2021-06-09 06:07:20|585.93|581.93|585.94|581.94|585.94|581.94|585.92|581.92|15
1623218850000|2021-06-09 06:07:30|585.93|581.93|585.93|581.93|585.94|581.94|585.93|581.93|7
1623218860000|2021-06-09 06:07:40|585.94|581.94|585.95|581.95|585.96|581.96|585.94|581.94|4
1623218870000|2021-06-09 06:07:50|585.92|581.92|585.85|581.85|585.92|581.92|585.85|581.85|10
1623218880000|2021-06-09 06:08:00|585.86|581.86|585.93|581.93|585.93|581.93|585.86|581.86|10
1623218890000|2021-06-09 06:08:10|585.88|581.88|586.19|582.19|586.21|582.21|585.88|581.88|19
1623218900000|2021-06-09 06:08:20|586.21|582.21|585.91|581.91|586.21|582.21|585.86|581.86|25
1623218910000|2021-06-09 06:08:30|585.88|581.88|585.67|581.67|585.91|581.91|585.67|581.67|21
1623218920000|2021-06-09 06:08:40|585.69|581.69|585.49|581.49|585.69|581.69|585.39|581.39|25
1623218930000|2021-06-09 06:08:50|585.54|581.54|585.39|581.39|585.67|581.67|585.37|581.37|22
1623218940000|2021-06-09 06:09:00|585.38|581.38|585.38|581.38|585.61|581.61|585.36|581.36|23
1623218950000|2021-06-09 06:09:10|585.37|581.37|585.47|581.47|585.47|581.47|585.28|581.28|17
1623218960000|2021-06-09 06:09:20|585.48|581.48|585.66|581.66|585.72|581.72|585.35|581.35|16
1623218970000|2021-06-09 06:09:30|585.68|581.68|585.99|581.99|585.99|581.99|585.63|581.63|27
1623218980000|2021-06-09 06:09:40|586|582|586.33|582.33|586.38|582.38|585.77|581.77|16
1623218990000|2021-06-09 06:09:50|586.34|582.34|586.41|582.41|586.42|582.42|586.32|582.32|7
1623219000000|2021-06-09 06:10:00|586.42|582.42|586.25|582.25|586.42|582.42|586.21|582.21|15
1623219010000|2021-06-09 06:10:10|586.26|582.26|586.38|582.38|586.42|582.42|586.25|582.25|12
1623219020000|2021-06-09 06:10:20|586.41|582.41|586.45|582.45|586.45|582.45|586.41|582.41|6
1623219030000|2021-06-09 06:10:30|586.43|582.43|586.48|582.48|586.48|582.48|586.37|582.37|25
1623219040000|2021-06-09 06:10:40|586.49|582.49|586.47|582.47|586.49|582.49|586.45|582.45|12
1623219050000|2021-06-09 06:10:50|586.48|582.48|586.45|582.45|586.48|582.48|586.35|582.35|9
1623219060000|2021-06-09 06:11:00|586.44|582.44|586.46|582.46|586.47|582.47|586.44|582.44|7
1623219070000|2021-06-09 06:11:10|586.45|582.45|586.46|582.46|586.46|582.46|586.45|582.45|12
1623219080000|2021-06-09 06:11:20|586.45|582.45|586.46|582.46|586.46|582.46|586.45|582.45|20
1623219090000|2021-06-09 06:11:30|586.45|582.45|586.46|582.46|586.46|582.46|586.39|582.39|17
1623219100000|2021-06-09 06:11:40|586.47|582.47|586.46|582.46|586.47|582.47|586.45|582.45|9
1623219110000|2021-06-09 06:11:50|586.45|582.45|586.31|582.31|586.47|582.47|586.26|582.26|19
1623219120000|2021-06-09 06:12:00|586.32|582.32|586.89|582.89|586.89|582.89|586.32|582.32|23
1623219130000|2021-06-09 06:12:10|586.9|582.9|587.19|583.19|587.19|583.19|586.9|582.9|10
1623219140000|2021-06-09 06:12:20|587.2|583.2|587.32|583.32|587.34|583.34|587.19|583.19|10
1623219150000|2021-06-09 06:12:30|587.34|583.34|587.4|583.4|587.4|583.4|587.34|583.34|6
1623219160000|2021-06-09 06:12:40|587.41|583.41|587.43|583.43|587.43|583.43|587.4|583.4|6
1623219170000|2021-06-09 06:12:50|587.42|583.42|587.67|583.67|587.67|583.67|587.42|583.42|19
1623219180000|2021-06-09 06:13:00|587.69|583.69|587.81|583.81|587.85|583.85|587.67|583.67|28
1623219190000|2021-06-09 06:13:10|587.86|583.86|588|584|588.01|584.01|587.83|583.83|24
1623219200000|2021-06-09 06:13:20|587.99|583.99|588.11|584.11|588.11|584.11|587.99|583.99|23
1623219210000|2021-06-09 06:13:30|588.05|584.05|588.2|584.2|588.44|584.44|588.05|584.05|15
1623219220000|2021-06-09 06:13:40|588.21|584.21|588.27|584.27|588.56|584.56|588.21|584.21|33
1623219230000|2021-06-09 06:13:50|588.35|584.35|588.3|584.3|588.37|584.37|588.14|584.14|28
1623219240000|2021-06-09 06:14:00|588.32|584.32|588.21|584.21|588.34|584.34|588.21|584.21|31
1623219250000|2021-06-09 06:14:10|588.17|584.17|587.9|583.9|588.18|584.18|587.82|583.82|27
1623219260000|2021-06-09 06:14:20|587.87|583.87|587.66|583.66|587.94|583.94|587.65|583.65|25
1623219270000|2021-06-09 06:14:30|587.62|583.62|587.39|583.39|587.63|583.63|587.32|583.32|26
1623219280000|2021-06-09 06:14:40|587.38|583.38|587.46|583.46|587.47|583.47|587.35|583.35|21
1623219290000|2021-06-09 06:14:50|587.47|583.47|587.54|583.54|587.54|583.54|587.42|583.42|17
1623219300000|2021-06-09 06:15:00|587.57|583.57|587.62|583.62|587.62|583.62|587.49|583.49|22
1623219310000|2021-06-09 06:15:10|587.61|583.61|587.62|583.62|587.63|583.63|587.61|583.61|8
1623219320000|2021-06-09 06:15:20|587.63|583.63|587.62|583.62|587.63|583.63|587.6|583.6|16
1623219330000|2021-06-09 06:15:30|587.63|583.63|587.52|583.52|587.91|583.91|587.52|583.52|23
1623219340000|2021-06-09 06:15:40|587.57|583.57|588.11|584.11|588.11|584.11|587.52|583.52|20
1623219350000|2021-06-09 06:15:50|588.1|584.1|588.04|584.04|588.12|584.12|588.02|584.02|27
1623219360000|2021-06-09 06:16:00|588.05|584.05|588.62|584.62|588.79|584.79|588.03|584.03|26
1623219370000|2021-06-09 06:16:10|588.65|584.65|588.46|584.46|588.94|584.94|588.14|584.14|20
1623219380000|2021-06-09 06:16:20|589.2|585.2|589.21|585.21|589.25|585.25|588.98|584.98|27
1623219390000|2021-06-09 06:16:30|589.16|585.16|589.46|585.46|589.53|585.53|589.16|585.16|26
1623219400000|2021-06-09 06:16:40|589.55|585.55|589.92|585.92|589.92|585.92|589.55|585.55|27
1623219410000|2021-06-09 06:16:50|589.95|585.95|590.07|586.07|590.19|586.19|589.93|585.93|28
1623219420000|2021-06-09 06:17:00|590|586|589.37|585.37|590|586|589.36|585.36|31
1623219430000|2021-06-09 06:17:10|589.34|585.34|589.79|585.79|589.8|585.8|589.34|585.34|25
1623219440000|2021-06-09 06:17:20|589.82|585.82|589.65|585.65|589.87|585.87|589.59|585.59|33
1623219450000|2021-06-09 06:17:30|589.63|585.63|589.94|585.94|589.94|585.94|589.55|585.55|29
1623219460000|2021-06-09 06:17:40|589.9|585.9|590.01|586.01|590.03|586.03|589.82|585.82|26
1623219470000|2021-06-09 06:17:50|590.02|586.02|590.13|586.13|590.13|586.13|589.96|585.96|28
1623219480000|2021-06-09 06:18:00|590.2|586.2|589.95|585.95|590.2|586.2|589.95|585.95|26
1623219490000|2021-06-09 06:18:10|589.92|585.92|589.74|585.74|589.96|585.96|589.65|585.65|28
1623219500000|2021-06-09 06:18:20|589.75|585.75|589.78|585.78|590.05|586.05|589.73|585.73|26
1623219510000|2021-06-09 06:18:30|589.75|585.75|589.59|585.59|589.79|585.79|589.58|585.58|26
1623219520000|2021-06-09 06:18:40|589.57|585.57|589.54|585.54|589.66|585.66|589.46|585.46|25
1623219530000|2021-06-09 06:18:50|589.46|585.46|589.6|585.6|589.61|585.61|589.43|585.43|15
1623219540000|2021-06-09 06:19:00|589.57|585.57|589.81|585.81|590.03|586.03|589.56|585.56|34
1623219550000|2021-06-09 06:19:10|589.79|585.79|589.62|585.62|589.79|585.79|589.55|585.55|30
1623219560000|2021-06-09 06:19:20|589.68|585.68|590.04|586.04|590.06|586.06|589.64|585.64|22
1623219570000|2021-06-09 06:19:30|589.98|585.98|590.38|586.38|590.56|586.56|589.97|585.97|29
1623219580000|2021-06-09 06:19:40|590.37|586.37|590.74|586.74|590.75|586.75|590.35|586.35|21
1623219590000|2021-06-09 06:19:50|590.73|586.73|590.72|586.72|590.73|586.73|590.66|586.66|22
1623219600000|2021-06-09 06:20:00|590.7|586.7|590.18|586.18|590.71|586.71|590.07|586.07|27
1623219610000|2021-06-09 06:20:10|590.15|586.15|590.02|586.02|590.16|586.16|590.01|586.01|19
1623219620000|2021-06-09 06:20:20|589.97|585.97|589.93|585.93|589.99|585.99|589.67|585.67|28
1623219630000|2021-06-09 06:20:30|589.94|585.94|590.23|586.23|590.23|586.23|589.89|585.89|25
1623219640000|2021-06-09 06:20:40|590.25|586.25|590.57|586.57|590.57|586.57|590.25|586.25|24
1623219650000|2021-06-09 06:20:50|590.54|586.54|590.5|586.5|590.71|586.71|590.48|586.48|18
1623219660000|2021-06-09 06:21:00|590.51|586.51|590.52|586.52|590.55|586.55|590.45|586.45|21
1623219670000|2021-06-09 06:21:10|590.53|586.53|590.43|586.43|590.53|586.53|590.43|586.43|25
1623219680000|2021-06-09 06:21:20|590.38|586.38|590.15|586.15|590.38|586.38|590.15|586.15|27
1623219690000|2021-06-09 06:21:30|590.12|586.12|590.11|586.11|590.17|586.17|590.09|586.09|17
1623219700000|2021-06-09 06:21:40|590.09|586.09|590.14|586.14|590.29|586.29|590.09|586.09|25
1623219710000|2021-06-09 06:21:50|590.12|586.12|589.93|585.93|590.13|586.13|589.89|585.89|27
1623219720000|2021-06-09 06:22:00|589.94|585.94|589.77|585.77|589.96|585.96|589.75|585.75|21
1623219730000|2021-06-09 06:22:10|589.76|585.76|589.73|585.73|589.79|585.79|589.72|585.72|17
1623219740000|2021-06-09 06:22:20|589.74|585.74|589.67|585.67|590.15|586.15|589.67|585.67|25
1623219750000|2021-06-09 06:22:30|589.74|585.74|589.73|585.73|589.76|585.76|589.62|585.62|26
1623219760000|2021-06-09 06:22:40|589.72|585.72|589.63|585.63|589.73|585.73|589.63|585.63|19
1623219770000|2021-06-09 06:22:50|589.62|585.62|589.81|585.81|589.9|585.9|589.62|585.62|19
1623219780000|2021-06-09 06:23:00|589.79|585.79|590.33|586.33|590.38|586.38|589.79|585.79|29
1623219790000|2021-06-09 06:23:10|590.28|586.28|590.3|586.3|590.4|586.4|590.28|586.28|17
1623219800000|2021-06-09 06:23:20|590.32|586.32|590.42|586.42|590.47|586.47|590.29|586.29|16
1623219810000|2021-06-09 06:23:30|590.43|586.43|590.24|586.24|590.5|586.5|590.22|586.22|19
1623219820000|2021-06-09 06:23:40|590.2|586.2|590.15|586.15|590.22|586.22|590.15|586.15|22
1623219830000|2021-06-09 06:23:50|590.19|586.19|590.24|586.24|590.29|586.29|590.11|586.11|18
1623219840000|2021-06-09 06:24:00|590.25|586.25|590.33|586.33|590.39|586.39|590.24|586.24|22
1623219850000|2021-06-09 06:24:10|590.35|586.35|590.71|586.71|590.72|586.72|590.33|586.33|19
1623219860000|2021-06-09 06:24:20|590.72|586.72|590.62|586.62|590.72|586.72|590.62|586.62|21
1623219870000|2021-06-09 06:24:30|590.65|586.65|590.55|586.55|590.65|586.65|590.55|586.55|19
1623219880000|2021-06-09 06:24:40|590.56|586.56|590.42|586.42|590.64|586.64|590.42|586.42|27
1623219890000|2021-06-09 06:24:50|590.4|586.4|590.61|586.61|590.7|586.7|590.39|586.39|31
1623219900000|2021-06-09 06:25:00|590.62|586.62|590.19|586.19|590.75|586.75|590.19|586.19|25
1623219910000|2021-06-09 06:25:10|590.17|586.17|590.3|586.3|590.37|586.37|589.95|585.95|29
1623219920000|2021-06-09 06:25:20|590.31|586.31|590.98|586.98|590.98|586.98|590.31|586.31|20
1623219930000|2021-06-09 06:25:30|590.97|586.97|591.19|587.19|591.3|587.3|590.68|586.68|30
1623219940000|2021-06-09 06:25:40|591.28|587.28|592.19|588.19|592.2|588.2|590.68|586.68|25
1623219950000|2021-06-09 06:25:50|592.21|588.21|592.78|588.78|592.78|588.78|592.19|588.19|22
1623219960000|2021-06-09 06:26:00|592.76|588.76|593.33|589.33|593.51|589.51|592.62|588.62|36
1623219970000|2021-06-09 06:26:10|593.19|589.19|593.71|589.71|593.71|589.71|593.08|589.08|28
1623219980000|2021-06-09 06:26:20|593.5|589.5|594.04|590.04|594.05|590.05|593.5|589.5|20
1623219990000|2021-06-09 06:26:30|594.03|590.03|593.57|589.57|594.04|590.04|593.57|589.57|30
1623220000000|2021-06-09 06:26:40|593.6|589.6|594.27|590.27|594.42|590.42|593.58|589.58|29
1623220010000|2021-06-09 06:26:50|594.22|590.22|593.74|589.74|594.22|590.22|593.73|589.73|19
1623220020000|2021-06-09 06:27:00|593.75|589.75|593.75|589.75|593.9|589.9|593.64|589.64|20
1623220030000|2021-06-09 06:27:10|593.71|589.71|593.12|589.12|593.72|589.72|592.9|588.9|32
1623220040000|2021-06-09 06:27:20|593.15|589.15|592.73|588.73|593.16|589.16|592.73|588.73|26
1623220050000|2021-06-09 06:27:30|592.78|588.78|592.68|588.68|592.89|588.89|592.65|588.65|23
1623220060000|2021-06-09 06:27:40|592.69|588.69|592.83|588.83|592.83|588.83|592.63|588.63|25
1623220070000|2021-06-09 06:27:50|592.86|588.86|593.46|589.46|593.46|589.46|592.76|588.76|35
1623220080000|2021-06-09 06:28:00|593.48|589.48|593.4|589.4|593.48|589.48|593.32|589.32|26
1623220090000|2021-06-09 06:28:10|593.42|589.42|593.14|589.14|593.44|589.44|593.08|589.08|29
1623220100000|2021-06-09 06:28:20|593.08|589.08|593.09|589.09|593.09|589.09|592.95|588.95|30
1623220110000|2021-06-09 06:28:30|593.08|589.08|592.69|588.69|593.08|589.08|592.69|588.69|26
1623220120000|2021-06-09 06:28:40|592.7|588.7|592.62|588.62|592.7|588.7|592.49|588.49|28
1623220130000|2021-06-09 06:28:50|592.6|588.6|593.15|589.15|593.2|589.2|592.6|588.6|30
1623220140000|2021-06-09 06:29:00|593.16|589.16|593.04|589.04|593.31|589.31|593.04|589.04|21
1623220150000|2021-06-09 06:29:10|593.05|589.05|592.64|588.64|593.05|589.05|592.62|588.62|28
1623220160000|2021-06-09 06:29:20|592.61|588.61|593.77|589.77|593.85|589.85|592.61|588.61|36
1623220170000|2021-06-09 06:29:30|593.83|589.83|594.79|590.79|594.79|590.79|593.81|589.81|28
1623220180000|2021-06-09 06:29:40|594.94|590.94|595.52|591.52|595.54|591.54|594.94|590.94|27
1623220190000|2021-06-09 06:29:50|595.38|591.38|595.05|591.05|595.38|591.38|594.83|590.83|25
1623220200000|2021-06-09 06:30:00|594.94|590.94|594.17|590.17|594.94|590.94|594.07|590.07|31
1623220210000|2021-06-09 06:30:10|594.16|590.16|594.63|590.63|594.63|590.63|593.98|589.98|27
1623220220000|2021-06-09 06:30:20|594.56|590.56|594.19|590.19|594.68|590.68|594.07|590.07|30
1623220230000|2021-06-09 06:30:30|594.18|590.18|593.84|589.84|594.18|590.18|593.83|589.83|30
1623220240000|2021-06-09 06:30:40|593.81|589.81|593.58|589.58|593.98|589.98|593.58|589.58|30
1623220250000|2021-06-09 06:30:50|593.56|589.56|593.51|589.51|593.57|589.57|593.51|589.51|16
1623220260000|2021-06-09 06:31:00|593.52|589.52|593.14|589.14|593.57|589.57|593.13|589.13|31
1623220270000|2021-06-09 06:31:10|593.15|589.15|592.86|588.86|593.16|589.16|592.8|588.8|24
1623220280000|2021-06-09 06:31:20|592.82|588.82|592.54|588.54|592.83|588.83|592.51|588.51|23
1623220290000|2021-06-09 06:31:30|592.53|588.53|592.44|588.44|592.57|588.57|592.41|588.41|16
1623220300000|2021-06-09 06:31:40|592.45|588.45|592.41|588.41|592.52|588.52|592.41|588.41|23
1623220310000|2021-06-09 06:31:50|592.4|588.4|592.01|588.01|592.4|588.4|592.01|588.01|24
1623220320000|2021-06-09 06:32:00|591.97|587.97|592.1|588.1|592.11|588.11|591.93|587.93|25
1623220330000|2021-06-09 06:32:10|592.09|588.09|592.3|588.3|592.49|588.49|592.06|588.06|24
1623220340000|2021-06-09 06:32:20|592.48|588.48|593.71|589.71|593.72|589.72|592.27|588.27|32
1623220350000|2021-06-09 06:32:30|593.7|589.7|593.28|589.28|593.71|589.71|593.25|589.25|34
1623220360000|2021-06-09 06:32:40|593.25|589.25|593.07|589.07|593.25|589.25|593.03|589.03|28
1623220370000|2021-06-09 06:32:50|593.06|589.06|592.52|588.52|593.06|589.06|592.49|588.49|34
1623220380000|2021-06-09 06:33:00|592.53|588.53|592.47|588.47|592.67|588.67|592.44|588.44|24
1623220390000|2021-06-09 06:33:10|592.46|588.46|592.75|588.75|592.78|588.78|592.43|588.43|28
1623220400000|2021-06-09 06:33:20|592.76|588.76|592.87|588.87|592.96|588.96|592.65|588.65|28
1623220410000|2021-06-09 06:33:30|592.84|588.84|592.66|588.66|592.84|588.84|592.57|588.57|31
1623220420000|2021-06-09 06:33:40|592.68|588.68|592.34|588.34|592.74|588.74|592.31|588.31|26
1623220430000|2021-06-09 06:33:50|592.35|588.35|592.37|588.37|592.38|588.38|592.32|588.32|25
1623220440000|2021-06-09 06:34:00|592.33|588.33|592.23|588.23|592.37|588.37|592.14|588.14|19
1623220450000|2021-06-09 06:34:10|592.24|588.24|591.61|587.61|592.24|588.24|591.61|587.61|25
1623220460000|2021-06-09 06:34:20|591.62|587.62|591.61|587.61|591.67|587.67|591.55|587.55|30
1623220470000|2021-06-09 06:34:30|591.62|587.62|591.96|587.96|591.96|587.96|591.62|587.62|28
1623220480000|2021-06-09 06:34:40|592.03|588.03|591.78|587.78|592.04|588.04|591.72|587.72|29
1623220490000|2021-06-09 06:34:50|591.77|587.77|591.64|587.64|591.79|587.79|591.58|587.58|24
1623220500000|2021-06-09 06:35:00|591.62|587.62|591.4|587.4|591.64|587.64|591.34|587.34|30
1623220510000|2021-06-09 06:35:10|591.38|587.38|591.96|587.96|592.26|588.26|591.38|587.38|33
1623220520000|2021-06-09 06:35:20|591.95|587.95|591.76|587.76|591.95|587.95|591.63|587.63|19
1623220530000|2021-06-09 06:35:30|591.8|587.8|591.72|587.72|591.8|587.8|591.64|587.64|24
1623220540000|2021-06-09 06:35:40|591.65|587.65|591.82|587.82|591.84|587.84|591.65|587.65|16
1623220550000|2021-06-09 06:35:50|591.81|587.81|591.8|587.8|591.83|587.83|591.79|587.79|14
1623220560000|2021-06-09 06:36:00|591.81|587.81|591.83|587.83|591.88|587.88|591.79|587.79|20
1623220570000|2021-06-09 06:36:10|591.84|587.84|591.66|587.66|591.84|587.84|591.65|587.65|24
1623220580000|2021-06-09 06:36:20|591.65|587.65|591.6|587.6|591.67|587.67|591.56|587.56|23
1623220590000|2021-06-09 06:36:30|591.59|587.59|591.41|587.41|591.64|587.64|591.41|587.41|15
1623220600000|2021-06-09 06:36:40|591.42|587.42|591.55|587.55|591.97|587.97|591.42|587.42|30
1623220610000|2021-06-09 06:36:50|591.56|587.56|591.74|587.74|591.8|587.8|591.53|587.53|25
1623220620000|2021-06-09 06:37:00|591.76|587.76|592.01|588.01|592.13|588.13|591.71|587.71|31
1623220630000|2021-06-09 06:37:10|592.02|588.02|592.17|588.17|592.25|588.25|591.93|587.93|28
1623220640000|2021-06-09 06:37:20|592.18|588.18|592.51|588.51|592.52|588.52|592.18|588.18|23
1623220650000|2021-06-09 06:37:30|592.54|588.54|592.33|588.33|592.57|588.57|592.33|588.33|31
1623220660000|2021-06-09 06:37:40|592.32|588.32|592.37|588.37|592.41|588.41|592.32|588.32|30
1623220670000|2021-06-09 06:37:50|592.36|588.36|592.02|588.02|592.38|588.38|591.97|587.97|27
1623220680000|2021-06-09 06:38:00|592.01|588.01|591.9|587.9|592.01|588.01|591.89|587.89|20
1623220690000|2021-06-09 06:38:10|591.88|587.88|592.1|588.1|592.16|588.16|591.67|587.67|23
1623220700000|2021-06-09 06:38:20|592.11|588.11|592.29|588.29|592.35|588.35|592.09|588.09|28
1623220710000|2021-06-09 06:38:30|592.33|588.33|592.59|588.59|592.59|588.59|592.28|588.28|22
1623220720000|2021-06-09 06:38:40|592.6|588.6|592.43|588.43|592.6|588.6|592.35|588.35|21
1623220730000|2021-06-09 06:38:50|592.41|588.41|592.33|588.33|592.41|588.41|592.31|588.31|29
1623220740000|2021-06-09 06:39:00|592.31|588.31|592.63|588.63|592.77|588.77|592.26|588.26|21
1623220750000|2021-06-09 06:39:10|592.58|588.58|592.66|588.66|592.67|588.67|592.58|588.58|9
1623220760000|2021-06-09 06:39:20|592.65|588.65|592.77|588.77|593.13|589.13|592.58|588.58|20
1623220770000|2021-06-09 06:39:30|592.76|588.76|593.74|589.74|593.74|589.74|592.74|588.74|32
1623220780000|2021-06-09 06:39:40|593.84|589.84|593.76|589.76|593.87|589.87|593.66|589.66|23
1623220790000|2021-06-09 06:39:50|593.77|589.77|593.62|589.62|593.78|589.78|593.44|589.44|25
1623220800000|2021-06-09 06:40:00|593.65|589.65|593.3|589.3|593.71|589.71|593.29|589.29|24
1623220810000|2021-06-09 06:40:10|593.29|589.29|592.96|588.96|593.35|589.35|592.96|588.96|23
1623220820000|2021-06-09 06:40:20|592.97|588.97|592.93|588.93|593.06|589.06|592.79|588.79|26
1623220830000|2021-06-09 06:40:30|592.9|588.9|593.33|589.33|593.33|589.33|592.83|588.83|32
1623220840000|2021-06-09 06:40:40|593.36|589.36|593.74|589.74|593.74|589.74|593.31|589.31|28
1623220850000|2021-06-09 06:40:50|593.75|589.75|594.14|590.14|594.24|590.24|593.72|589.72|29
1623220860000|2021-06-09 06:41:00|594.12|590.12|594.22|590.22|594.22|590.22|593.64|589.64|33
1623220870000|2021-06-09 06:41:10|594.21|590.21|594.11|590.11|594.21|590.21|593.73|589.73|31
1623220880000|2021-06-09 06:41:20|594.13|590.13|594.28|590.28|594.29|590.29|594.12|590.12|24
1623220890000|2021-06-09 06:41:30|594.26|590.26|594.06|590.06|594.29|590.29|594|590|22
1623220900000|2021-06-09 06:41:40|594.05|590.05|593.92|589.92|594.05|590.05|593.85|589.85|26
1623220910000|2021-06-09 06:41:50|593.93|589.93|593.72|589.72|593.93|589.93|593.61|589.61|29
1623220920000|2021-06-09 06:42:00|593.71|589.71|593.79|589.79|594.01|590.01|593.67|589.67|28
1623220930000|2021-06-09 06:42:10|593.67|589.67|593.68|589.68|593.73|589.73|593.63|589.63|30
1623220940000|2021-06-09 06:42:20|593.71|589.71|593.84|589.84|593.84|589.84|593.7|589.7|22
1623220950000|2021-06-09 06:42:30|593.86|589.86|594.29|590.29|594.35|590.35|593.86|589.86|29
1623220960000|2021-06-09 06:42:40|594.26|590.26|594.31|590.31|594.32|590.32|594.26|590.26|21
1623220970000|2021-06-09 06:42:50|594.32|590.32|594.33|590.33|594.33|590.33|594.3|590.3|12
1623220980000|2021-06-09 06:43:00|594.3|590.3|594.68|590.68|594.68|590.68|594.3|590.3|19
1623220990000|2021-06-09 06:43:10|594.64|590.64|595.08|591.08|595.09|591.09|594.51|590.51|31
1623221000000|2021-06-09 06:43:20|595.09|591.09|595.6|591.6|595.67|591.67|595.05|591.05|29
1623221010000|2021-06-09 06:43:30|595.5|591.5|595.12|591.12|595.6|591.6|595.08|591.08|33
1623221020000|2021-06-09 06:43:40|595.13|591.13|595.15|591.15|595.18|591.18|594.85|590.85|32
1623221030000|2021-06-09 06:43:50|595.16|591.16|595.42|591.42|595.42|591.42|595.12|591.12|30
1623221040000|2021-06-09 06:44:00|595.37|591.37|595.53|591.53|595.62|591.62|595.27|591.27|32
1623221050000|2021-06-09 06:44:10|595.67|591.67|595.72|591.72|595.73|591.73|595.52|591.52|30
1623221060000|2021-06-09 06:44:20|595.63|591.63|596.5|592.5|596.5|592.5|595.63|591.63|29
1623221070000|2021-06-09 06:44:30|596.51|592.51|596.68|592.68|596.68|592.68|596.38|592.38|23
1623221080000|2021-06-09 06:44:40|596.72|592.72|596.57|592.57|596.72|592.72|596.24|592.24|10
1623221090000|2021-06-09 06:44:50|596.56|592.56|596.71|592.71|596.72|592.72|596.52|592.52|20
1623221100000|2021-06-09 06:45:00|596.7|592.7|595.81|591.81|596.7|592.7|595.79|591.79|24
1623221110000|2021-06-09 06:45:10|595.7|591.7|595.63|591.63|595.75|591.75|595.54|591.54|33
1623221120000|2021-06-09 06:45:20|595.65|591.65|595.9|591.9|595.93|591.93|595.56|591.56|33
1623221130000|2021-06-09 06:45:30|595.91|591.91|596.65|592.65|596.66|592.66|595.89|591.89|29
1623221140000|2021-06-09 06:45:40|596.67|592.67|596.62|592.62|596.7|592.7|596.37|592.37|24
1623221150000|2021-06-09 06:45:50|596.63|592.63|596.59|592.59|596.76|592.76|596.57|592.57|23
1623221160000|2021-06-09 06:46:00|596.58|592.58|596.69|592.69|596.79|592.79|596.57|592.57|26
1623221170000|2021-06-09 06:46:10|596.7|592.7|596.45|592.45|596.71|592.71|596.38|592.38|31
1623221180000|2021-06-09 06:46:20|596.44|592.44|596.68|592.68|596.68|592.68|596.44|592.44|24
1623221190000|2021-06-09 06:46:30|596.72|592.72|597.06|593.06|597.06|593.06|596.66|592.66|28
1623221200000|2021-06-09 06:46:40|597.02|593.02|597.03|593.03|597.45|593.45|596.91|592.91|33
1623221210000|2021-06-09 06:46:50|597.41|593.41|597.03|593.03|597.45|593.45|596.95|592.95|19
1623221220000|2021-06-09 06:47:00|597|593|597.32|593.32|597.38|593.38|596.86|592.86|30
1623221230000|2021-06-09 06:47:10|597.34|593.34|597.25|593.25|597.35|593.35|596.92|592.92|31
1623221240000|2021-06-09 06:47:20|597.23|593.23|597.25|593.25|597.28|593.28|596.84|592.84|34
1623221250000|2021-06-09 06:47:30|597.26|593.26|597.11|593.11|597.29|593.29|597.1|593.1|26
1623221260000|2021-06-09 06:47:40|597.1|593.1|597.13|593.13|597.32|593.32|597.05|593.05|31
1623221270000|2021-06-09 06:47:50|597.29|593.29|597.39|593.39|597.42|593.42|597.18|593.18|26
1623221280000|2021-06-09 06:48:00|597.46|593.46|597.72|593.72|597.73|593.73|597.46|593.46|26
1623221290000|2021-06-09 06:48:10|597.71|593.71|597.55|593.55|597.76|593.76|597.55|593.55|23
1623221300000|2021-06-09 06:48:20|597.56|593.56|597.53|593.53|597.63|593.63|597.53|593.53|24
1623221310000|2021-06-09 06:48:30|597.52|593.52|597.46|593.46|597.54|593.54|597.44|593.44|19
1623221320000|2021-06-09 06:48:40|597.42|593.42|597.41|593.41|597.42|593.42|597.18|593.18|31
1623221330000|2021-06-09 06:48:50|597.48|593.48|597.36|593.36|597.48|593.48|597.32|593.32|26
1623221340000|2021-06-09 06:49:00|597.35|593.35|597.35|593.35|597.4|593.4|597.34|593.34|22
1623221350000|2021-06-09 06:49:10|597.37|593.37|597.44|593.44|597.48|593.48|597.28|593.28|24
1623221360000|2021-06-09 06:49:20|597.38|593.38|597.82|593.82|597.82|593.82|597.34|593.34|29
1623221370000|2021-06-09 06:49:30|597.78|593.78|597.85|593.85|597.85|593.85|597.78|593.78|13
1623221380000|2021-06-09 06:49:40|597.83|593.83|597.66|593.66|598.26|594.26|597.64|593.64|32
1623221390000|2021-06-09 06:49:50|597.68|593.68|597.39|593.39|598.28|594.28|597.39|593.39|27
1623221400000|2021-06-09 06:50:00|597.67|593.67|597.92|593.92|598.06|594.06|597.63|593.63|22
1623221410000|2021-06-09 06:50:10|597.68|593.68|598.01|594.01|598.01|594.01|597.39|593.39|20
1623221420000|2021-06-09 06:50:20|598.29|594.29|599.36|595.36|599.36|595.36|598.29|594.29|30
1623221430000|2021-06-09 06:50:30|599.29|595.29|599.04|595.04|599.49|595.49|599.04|595.04|32
1623221440000|2021-06-09 06:50:40|598.98|594.98|598.79|594.79|599|595|598.65|594.65|32
1623221450000|2021-06-09 06:50:50|598.76|594.76|598.8|594.8|598.8|594.8|598.72|594.72|20
1623221460000|2021-06-09 06:51:00|598.79|594.79|598.66|594.66|598.79|594.79|598.63|594.63|24
1623221470000|2021-06-09 06:51:10|598.67|594.67|598.64|594.64|598.77|594.77|598.6|594.6|24
1623221480000|2021-06-09 06:51:20|598.65|594.65|598.37|594.37|598.65|594.65|598.31|594.31|26
1623221490000|2021-06-09 06:51:30|598.38|594.38|598.39|594.39|598.41|594.41|598.36|594.36|23
1623221500000|2021-06-09 06:51:40|598.4|594.4|598.21|594.21|598.41|594.41|598.21|594.21|22
1623221510000|2021-06-09 06:51:50|598.24|594.24|598.71|594.71|598.71|594.71|598.23|594.23|32
1623221520000|2021-06-09 06:52:00|598.76|594.76|598.8|594.8|598.8|594.8|598.52|594.52|28
1623221530000|2021-06-09 06:52:10|598.79|594.79|598.36|594.36|598.79|594.79|598.34|594.34|29
1623221540000|2021-06-09 06:52:20|598.38|594.38|598.24|594.24|598.38|594.38|598.24|594.24|21
1623221550000|2021-06-09 06:52:30|598.28|594.28|598.19|594.19|598.28|594.28|598.12|594.12|26
1623221560000|2021-06-09 06:52:40|598.2|594.2|598.43|594.43|598.59|594.59|598.18|594.18|29
1623221570000|2021-06-09 06:52:50|598.45|594.45|598.62|594.62|598.74|594.74|598.45|594.45|31
1623221580000|2021-06-09 06:53:00|598.63|594.63|598.99|594.99|599.05|595.05|598.63|594.63|32
1623221590000|2021-06-09 06:53:10|598.97|594.97|599.13|595.13|599.13|595.13|598.84|594.84|28
1623221600000|2021-06-09 06:53:20|599.15|595.15|599.12|595.12|599.29|595.29|599.04|595.04|23
1623221610000|2021-06-09 06:53:30|599.1|595.1|599.19|595.19|599.26|595.26|599.04|595.04|28
1623221620000|2021-06-09 06:53:40|599.18|595.18|599.21|595.21|599.37|595.37|599.18|595.18|28
1623221630000|2021-06-09 06:53:50|599.2|595.2|599.31|595.31|599.32|595.32|599.17|595.17|21
1623221640000|2021-06-09 06:54:00|599.32|595.32|599.37|595.37|599.38|595.38|599.29|595.29|19
1623221650000|2021-06-09 06:54:10|599.38|595.38|599.07|595.07|599.45|595.45|599.06|595.06|29
1623221660000|2021-06-09 06:54:20|599.09|595.09|599.85|595.85|599.88|595.88|599.05|595.05|37
1623221670000|2021-06-09 06:54:30|599.91|595.91|599.78|595.78|600.16|596.16|599.71|595.71|29
1623221680000|2021-06-09 06:54:40|599.77|595.77|599.1|595.1|599.77|595.77|599.1|595.1|28
1623221690000|2021-06-09 06:54:50|599.07|595.07|598.97|594.97|599.14|595.14|598.89|594.89|27
1623221700000|2021-06-09 06:55:00|598.95|594.95|598.49|594.49|599.03|595.03|598.47|594.47|30
1623221710000|2021-06-09 06:55:10|598.5|594.5|598.36|594.36|598.51|594.51|598.34|594.34|23
1623221720000|2021-06-09 06:55:20|598.37|594.37|598.25|594.25|598.37|594.37|598.25|594.25|20
1623221730000|2021-06-09 06:55:30|598.27|594.27|598.77|594.77|598.82|594.82|598.27|594.27|22
1623221740000|2021-06-09 06:55:40|598.75|594.75|599.22|595.22|599.34|595.34|598.71|594.71|29
1623221750000|2021-06-09 06:55:50|599.23|595.23|598.9|594.9|599.25|595.25|598.86|594.86|30
1623221760000|2021-06-09 06:56:00|598.89|594.89|599.05|595.05|599.05|595.05|598.86|594.86|30
1623221770000|2021-06-09 06:56:10|599.06|595.06|599.4|595.4|599.43|595.43|599.05|595.05|26
1623221780000|2021-06-09 06:56:20|599.43|595.43|599.58|595.58|599.59|595.59|599.43|595.43|20
1623221790000|2021-06-09 06:56:30|599.57|595.57|599.36|595.36|599.6|595.6|599.33|595.33|31
1623221800000|2021-06-09 06:56:40|599.31|595.31|599.23|595.23|599.35|595.35|599.17|595.17|24
1623221810000|2021-06-09 06:56:50|599.21|595.21|599.17|595.17|599.22|595.22|599.12|595.12|29
1623221820000|2021-06-09 06:57:00|599.18|595.18|598.85|594.85|599.18|595.18|598.85|594.85|20
1623221830000|2021-06-09 06:57:10|598.84|594.84|598.99|594.99|598.99|594.99|598.83|594.83|22
1623221840000|2021-06-09 06:57:20|599|595|598.78|594.78|599|595|598.76|594.76|28
1623221850000|2021-06-09 06:57:30|598.79|594.79|598.79|594.79|598.8|594.8|598.74|594.74|29
1623221860000|2021-06-09 06:57:40|598.8|594.8|598.99|594.99|599.1|595.1|598.8|594.8|26
1623221870000|2021-06-09 06:57:50|598.98|594.98|599.54|595.54|599.72|595.72|598.96|594.96|28
1623221880000|2021-06-09 06:58:00|599.48|595.48|599.35|595.35|599.63|595.63|599.32|595.32|31
1623221890000|2021-06-09 06:58:10|599.34|595.34|599.89|595.89|600.02|596.02|599.23|595.23|28
1623221900000|2021-06-09 06:58:20|599.83|595.83|599.53|595.53|599.85|595.85|599.52|595.52|25
1623221910000|2021-06-09 06:58:30|599.57|595.57|599.23|595.23|599.67|595.67|599.18|595.18|23
1623221920000|2021-06-09 06:58:40|599.19|595.19|598.98|594.98|599.31|595.31|598.98|594.98|28
1623221930000|2021-06-09 06:58:50|598.97|594.97|598.79|594.79|599.3|595.3|598.77|594.77|32
1623221940000|2021-06-09 06:59:00|598.75|594.75|598.45|594.45|598.77|594.77|598.39|594.39|21
1623221950000|2021-06-09 06:59:10|598.43|594.43|598.26|594.26|598.43|594.43|598.16|594.16|28
1623221960000|2021-06-09 06:59:20|598.27|594.27|598.41|594.41|598.45|594.45|598.2|594.2|26
1623221970000|2021-06-09 06:59:30|598.4|594.4|598.43|594.43|598.43|594.43|598.37|594.37|23
1623221980000|2021-06-09 06:59:40|598.39|594.39|598.37|594.37|598.45|594.45|598.36|594.36|17
1623221990000|2021-06-09 06:59:50|598.38|594.38|598.65|594.65|598.65|594.65|598.38|594.38|24
1623222000000|2021-06-09 07:00:00|598.64|594.64|598.56|594.56|598.67|594.67|598.55|594.55|14
1623222010000|2021-06-09 07:00:10|598.55|594.55|598.37|594.37|598.58|594.58|598.37|594.37|17
1623222020000|2021-06-09 07:00:20|598.34|594.34|598.1|594.1|598.35|594.35|597.99|593.99|12
1623222030000|2021-06-09 07:00:30|598.09|594.09|597.83|593.83|598.09|594.09|597.83|593.83|18
1623222040000|2021-06-09 07:00:40|597.84|593.84|598.36|594.36|598.36|594.36|597.8|593.8|26
1623222050000|2021-06-09 07:00:50|598.35|594.35|597.92|593.92|598.36|594.36|597.86|593.86|30
1623222060000|2021-06-09 07:01:00|597.89|593.89|597.42|593.42|597.91|593.91|597.42|593.42|29
1623222070000|2021-06-09 07:01:10|597.4|593.4|597.19|593.19|597.41|593.41|597.15|593.15|37
1623222080000|2021-06-09 07:01:20|596.98|592.98|596.48|592.48|596.98|592.98|596.48|592.48|29
1623222090000|2021-06-09 07:01:30|596.42|592.42|596.23|592.23|596.42|592.42|596.23|592.23|29
1623222100000|2021-06-09 07:01:40|596.26|592.26|596.31|592.31|596.34|592.34|596.26|592.26|19
1623222110000|2021-06-09 07:01:50|596.32|592.32|595.99|591.99|596.36|592.36|595.99|591.99|22
1623222120000|2021-06-09 07:02:00|595.98|591.98|597.27|593.27|597.27|593.27|595.77|591.77|33
1623222130000|2021-06-09 07:02:10|597.31|593.31|597.52|593.52|597.68|593.68|597.16|593.16|29
1623222140000|2021-06-09 07:02:20|597.49|593.49|596.94|592.94|597.51|593.51|596.92|592.92|33
1623222150000|2021-06-09 07:02:30|596.98|592.98|596.96|592.96|597.12|593.12|596.89|592.89|32
1623222160000|2021-06-09 07:02:40|596.98|592.98|597.6|593.6|597.63|593.63|596.92|592.92|33
1623222170000|2021-06-09 07:02:50|597.61|593.61|597.53|593.53|597.64|593.64|597.52|593.52|19
1623222180000|2021-06-09 07:03:00|597.52|593.52|597.1|593.1|597.56|593.56|597.07|593.07|31
1623222190000|2021-06-09 07:03:10|597.06|593.06|596.32|592.32|597.06|593.06|596.29|592.29|28
1623222200000|2021-06-09 07:03:20|596.45|592.45|597.04|593.04|597.1|593.1|596.45|592.45|34
1623222210000|2021-06-09 07:03:30|597.05|593.05|597.05|593.05|597.08|593.08|596.88|592.88|27
1623222220000|2021-06-09 07:03:40|597.02|593.02|597.27|593.27|597.27|593.27|596.97|592.97|28
1623222230000|2021-06-09 07:03:50|597.3|593.3|597.67|593.67|597.72|593.72|597.3|593.3|27
1623222240000|2021-06-09 07:04:00|597.7|593.7|597.84|593.84|597.84|593.84|597.69|593.69|20
1623222250000|2021-06-09 07:04:10|597.76|593.76|598.25|594.25|598.32|594.32|597.68|593.68|19
1623222260000|2021-06-09 07:04:20|598.28|594.28|597.92|593.92|598.8|594.8|597.68|593.68|10
1623222270000|2021-06-09 07:04:30|599.06|595.06|599.22|595.22|599.33|595.33|599.06|595.06|21
1623222280000|2021-06-09 07:04:40|599.23|595.23|598.78|594.78|599.23|595.23|598.77|594.77|35
1623222290000|2021-06-09 07:04:50|598.81|594.81|598.9|594.9|598.96|594.96|598.78|594.78|30
1623222300000|2021-06-09 07:05:00|598.91|594.91|599.14|595.14|599.15|595.15|598.9|594.9|20
1623222310000|2021-06-09 07:05:10|599.19|595.19|599.43|595.43|599.43|595.43|599.18|595.18|24
1623222320000|2021-06-09 07:05:20|599.4|595.4|599.46|595.46|599.51|595.51|599.32|595.32|22
1623222330000|2021-06-09 07:05:30|599.41|595.41|599.69|595.69|599.82|595.82|599.33|595.33|21
1623222340000|2021-06-09 07:05:40|599.84|595.84|599.51|595.51|599.84|595.84|599.29|595.29|28
1623222350000|2021-06-09 07:05:50|599.49|595.49|599.65|595.65|600.01|596.01|599.32|595.32|25
1623222360000|2021-06-09 07:06:00|600.02|596.02|600.26|596.26|600.35|596.35|599.45|595.45|26
1623222370000|2021-06-09 07:06:10|600.25|596.25|600.42|596.42|600.42|596.42|600.25|596.25|20
1623222380000|2021-06-09 07:06:20|600.34|596.34|600.03|596.03|600.35|596.35|600|596|30
1623222390000|2021-06-09 07:06:30|600.01|596.01|600|596|600.03|596.03|599.98|595.98|23
1623222400000|2021-06-09 07:06:40|600.01|596.01|599.96|595.96|600.01|596.01|599.92|595.92|32
1623222410000|2021-06-09 07:06:50|599.97|595.97|599.49|595.49|599.98|595.98|599.49|595.49|33
1623222420000|2021-06-09 07:07:00|599.53|595.53|599.99|595.99|600|596|599.49|595.49|27
1623222430000|2021-06-09 07:07:10|600|596|599.97|595.97|600.07|596.07|599.82|595.82|31
1623222440000|2021-06-09 07:07:20|600|596|600|596|600.07|596.07|599.95|595.95|31
1623222450000|2021-06-09 07:07:30|600.02|596.02|599.7|595.7|600.02|596.02|599.69|595.69|29
1623222460000|2021-06-09 07:07:40|599.69|595.69|599.6|595.6|599.71|595.71|599.59|595.59|20
1623222470000|2021-06-09 07:07:50|599.59|595.59|599.61|595.61|599.62|595.62|599.59|595.59|11
1623222480000|2021-06-09 07:08:00|599.62|595.62|599.27|595.27|599.62|595.62|599.27|595.27|25
1623222490000|2021-06-09 07:08:10|599.26|595.26|599.45|595.45|599.45|595.45|599.24|595.24|29
1623222500000|2021-06-09 07:08:20|599.46|595.46|599.59|595.59|599.8|595.8|599.45|595.45|29
1623222510000|2021-06-09 07:08:30|599.6|595.6|599.5|595.5|599.67|595.67|599.46|595.46|31
1623222520000|2021-06-09 07:08:40|599.47|595.47|599.32|595.32|599.54|595.54|599.31|595.31|21
1623222530000|2021-06-09 07:08:50|599.31|595.31|599.11|595.11|599.32|595.32|599.09|595.09|17
1623222540000|2021-06-09 07:09:00|599.1|595.1|598.95|594.95|599.12|595.12|598.95|594.95|22
1623222550000|2021-06-09 07:09:10|598.92|594.92|598.62|594.62|598.95|594.95|598.61|594.61|23
1623222560000|2021-06-09 07:09:20|598.46|594.46|598.49|594.49|598.5|594.5|598.44|594.44|23
1623222570000|2021-06-09 07:09:30|598.51|594.51|598.69|594.69|598.98|594.98|598.5|594.5|22
1623222580000|2021-06-09 07:09:40|598.66|594.66|598.69|594.69|598.76|594.76|598.61|594.61|29
1623222590000|2021-06-09 07:09:50|598.7|594.7|598.67|594.67|598.73|594.73|598.63|594.63|28
1623222600000|2021-06-09 07:10:00|598.7|594.7|598.65|594.65|598.71|594.71|598.61|594.61|27
1623222610000|2021-06-09 07:10:10|598.64|594.64|598.5|594.5|598.64|594.64|598.46|594.46|23
1623222620000|2021-06-09 07:10:20|598.51|594.51|598.39|594.39|598.53|594.53|598.38|594.38|23
1623222630000|2021-06-09 07:10:30|598.3|594.3|598.26|594.26|598.39|594.39|598.25|594.25|27
1623222640000|2021-06-09 07:10:40|598.25|594.25|598.15|594.15|598.25|594.25|598.15|594.15|4
1623222650000|2021-06-09 07:10:50|598.09|594.09|598.07|594.07|598.09|594.09|597.97|593.97|20
1623222660000|2021-06-09 07:11:00|598.06|594.06|598.01|594.01|598.08|594.08|598|594|19
1623222670000|2021-06-09 07:11:10|598.02|594.02|598|594|598.03|594.03|598|594|14
1623222680000|2021-06-09 07:11:20|597.86|593.86|597.92|593.92|597.98|593.98|597.84|593.84|28
1623222690000|2021-06-09 07:11:30|597.95|593.95|597.84|593.84|598|594|597.84|593.84|16
1623222700000|2021-06-09 07:11:40|597.85|593.85|597.99|593.99|598.06|594.06|597.85|593.85|22
1623222710000|2021-06-09 07:11:50|598|594|597.78|593.78|598.01|594.01|597.73|593.73|24
1623222720000|2021-06-09 07:12:00|597.77|593.77|597.84|593.84|597.97|593.97|597.48|593.48|27
1623222730000|2021-06-09 07:12:10|597.85|593.85|597.88|593.88|597.89|593.89|597.81|593.81|18
1623222740000|2021-06-09 07:12:20|597.87|593.87|597.85|593.85|597.9|593.9|597.8|593.8|22
1623222750000|2021-06-09 07:12:30|597.83|593.83|597.46|593.46|597.83|593.83|597.45|593.45|24
1623222760000|2021-06-09 07:12:40|597.43|593.43|597.43|593.43|597.45|593.45|597.37|593.37|18
1623222770000|2021-06-09 07:12:50|597.42|593.42|597.32|593.32|597.42|593.42|597.21|593.21|25
1623222780000|2021-06-09 07:13:00|597.3|593.3|597.08|593.08|597.33|593.33|597.01|593.01|29
1623222790000|2021-06-09 07:13:10|597.06|593.06|597.07|593.07|597.1|593.1|597.04|593.04|18
1623222800000|2021-06-09 07:13:20|597.09|593.09|596.99|592.99|597.09|593.09|596.96|592.96|19
1623222810000|2021-06-09 07:13:30|596.98|592.98|597.36|593.36|597.43|593.43|596.96|592.96|25
1623222820000|2021-06-09 07:13:40|597.37|593.37|597.58|593.58|597.6|593.6|597.37|593.37|28
1623222830000|2021-06-09 07:13:50|597.57|593.57|597.69|593.69|597.69|593.69|597.55|593.55|22
1623222840000|2021-06-09 07:14:00|597.65|593.65|597.65|593.65|597.66|593.66|597.62|593.62|14
1623222850000|2021-06-09 07:14:10|597.69|593.69|598.42|594.42|598.42|594.42|597.66|593.66|29
1623222860000|2021-06-09 07:14:20|598.43|594.43|598.17|594.17|598.43|594.43|598.16|594.16|25
1623222870000|2021-06-09 07:14:30|598.09|594.09|598.08|594.08|598.15|594.15|597.96|593.96|31
1623222880000|2021-06-09 07:14:40|598.11|594.11|598.01|594.01|598.11|594.11|597.95|593.95|26
1623222890000|2021-06-09 07:14:50|597.99|593.99|597.93|593.93|598.08|594.08|597.91|593.91|26
1623222900000|2021-06-09 07:15:00|597.91|593.91|597.8|593.8|597.93|593.93|597.77|593.77|26
1623222910000|2021-06-09 07:15:10|597.78|593.78|597.73|593.73|597.85|593.85|597.73|593.73|20
1623222920000|2021-06-09 07:15:20|597.74|593.74|597.65|593.65|597.83|593.83|597.65|593.65|26
1623222930000|2021-06-09 07:15:30|597.64|593.64|597.53|593.53|597.64|593.64|597.47|593.47|21
1623222940000|2021-06-09 07:15:40|597.54|593.54|597.85|593.85|597.87|593.87|597.54|593.54|20
1623222950000|2021-06-09 07:15:50|597.87|593.87|597.92|593.92|597.92|593.92|597.85|593.85|10
1623222960000|2021-06-09 07:16:00|597.96|593.96|598.66|594.66|598.66|594.66|597.94|593.94|24
1623222970000|2021-06-09 07:16:10|598.67|594.67|598.98|594.98|598.98|594.98|598.67|594.67|24
1623222980000|2021-06-09 07:16:20|598.99|594.99|598.91|594.91|599.36|595.36|598.86|594.86|30
1623222990000|2021-06-09 07:16:30|598.89|594.89|598.28|594.28|598.89|594.89|598.28|594.28|30
1623223000000|2021-06-09 07:16:40|598.27|594.27|598.45|594.45|598.49|594.49|598.27|594.27|23
1623223010000|2021-06-09 07:16:50|598.48|594.48|598.43|594.43|598.51|594.51|598.41|594.41|23
1623223020000|2021-06-09 07:17:00|598.41|594.41|598.31|594.31|598.46|594.46|598.31|594.31|30
1623223030000|2021-06-09 07:17:10|598.33|594.33|598.2|594.2|598.34|594.34|598.14|594.14|26
1623223040000|2021-06-09 07:17:20|598.16|594.16|598.59|594.59|598.59|594.59|598.13|594.13|26
1623223050000|2021-06-09 07:17:30|598.57|594.57|598.46|594.46|598.67|594.67|598.46|594.46|23
1623223060000|2021-06-09 07:17:40|598.47|594.47|598.58|594.58|598.61|594.61|598.45|594.45|26
1623223070000|2021-06-09 07:17:50|598.57|594.57|598.43|594.43|598.61|594.61|598.39|594.39|26
1623223080000|2021-06-09 07:18:00|598.46|594.46|598.28|594.28|598.46|594.46|598.28|594.28|20
1623223090000|2021-06-09 07:18:10|598.29|594.29|598.47|594.47|598.48|594.48|598.27|594.27|26
1623223100000|2021-06-09 07:18:20|598.48|594.48|598.47|594.47|598.57|594.57|598.39|594.39|26
1623223110000|2021-06-09 07:18:30|598.46|594.46|598.39|594.39|598.46|594.46|598.37|594.37|22
1623223120000|2021-06-09 07:18:40|598.37|594.37|598.24|594.24|598.38|594.38|598.22|594.22|21
1623223130000|2021-06-09 07:18:50|598.25|594.25|598.34|594.34|598.36|594.36|598.24|594.24|24
1623223140000|2021-06-09 07:19:00|598.33|594.33|598.6|594.6|598.61|594.61|598.33|594.33|29
1623223150000|2021-06-09 07:19:10|598.61|594.61|598.51|594.51|598.62|594.62|598.46|594.46|26
1623223160000|2021-06-09 07:19:20|598.52|594.52|598.43|594.43|598.54|594.54|598.33|594.33|32
1623223170000|2021-06-09 07:19:30|598.42|594.42|598.19|594.19|598.43|594.43|598.17|594.17|33
1623223180000|2021-06-09 07:19:40|598.17|594.17|598.2|594.2|598.35|594.35|598.17|594.17|31
1623223190000|2021-06-09 07:19:50|598.17|594.17|598.11|594.11|598.21|594.21|598.11|594.11|18
1623223200000|2021-06-09 07:20:00|598.14|594.14|598.06|594.06|598.2|594.2|598.05|594.05|16
1623223210000|2021-06-09 07:20:10|598.05|594.05|598|594|598.05|594.05|597.92|593.92|20
1623223220000|2021-06-09 07:20:20|597.99|593.99|598.05|594.05|598.05|594.05|597.98|593.98|23
1623223230000|2021-06-09 07:20:30|598.06|594.06|598.06|594.06|598.16|594.16|598.02|594.02|31
1623223240000|2021-06-09 07:20:40|598.04|594.04|597.88|593.88|598.07|594.07|597.79|593.79|22
1623223250000|2021-06-09 07:20:50|597.89|593.89|597.95|593.95|597.99|593.99|597.88|593.88|27
1623223260000|2021-06-09 07:21:00|597.92|593.92|597.95|593.95|597.99|593.99|597.92|593.92|16
1623223270000|2021-06-09 07:21:10|597.94|593.94|597.74|593.74|597.95|593.95|597.74|593.74|15
1623223280000|2021-06-09 07:21:20|597.72|593.72|597.55|593.55|597.72|593.72|597.52|593.52|23
1623223290000|2021-06-09 07:21:30|597.67|593.67|597.72|593.72|597.72|593.72|597.51|593.51|15
1623223300000|2021-06-09 07:21:40|597.51|593.51|597.12|593.12|597.72|593.72|597.12|593.12|18
1623223310000|2021-06-09 07:21:50|597.1|593.1|597.14|593.14|597.16|593.16|596.77|592.77|27
1623223320000|2021-06-09 07:22:00|597.03|593.03|597.03|593.03|597.08|593.08|596.95|592.95|30
1623223330000|2021-06-09 07:22:10|597.02|593.02|597.06|593.06|597.07|593.07|596.94|592.94|23
1623223340000|2021-06-09 07:22:20|597.1|593.1|596.76|592.76|597.1|593.1|596.76|592.76|17
1623223350000|2021-06-09 07:22:30|596.73|592.73|596.21|592.21|596.73|592.73|596.21|592.21|23
1623223360000|2021-06-09 07:22:40|596.15|592.15|595.85|591.85|596.15|592.15|595.84|591.84|23
1623223370000|2021-06-09 07:22:50|595.88|591.88|595.69|591.69|595.89|591.89|595.35|591.35|28
1623223380000|2021-06-09 07:23:00|595.7|591.7|595.67|591.67|595.86|591.86|595.57|591.57|35
1623223390000|2021-06-09 07:23:10|595.35|591.35|595.09|591.09|595.35|591.35|595.08|591.08|29
1623223400000|2021-06-09 07:23:20|595.12|591.12|594.81|590.81|595.12|591.12|594.74|590.74|33
1623223410000|2021-06-09 07:23:30|594.64|590.64|594.27|590.27|594.64|590.64|594.23|590.23|30
1623223420000|2021-06-09 07:23:40|594.28|590.28|594.61|590.61|594.62|590.62|594.26|590.26|34
1623223430000|2021-06-09 07:23:50|594.64|590.64|594.71|590.71|594.73|590.73|594.58|590.58|26
1623223440000|2021-06-09 07:24:00|594.72|590.72|594.74|590.74|594.79|590.79|594.69|590.69|16
1623223450000|2021-06-09 07:24:10|594.73|590.73|594.99|590.99|595.02|591.02|594.69|590.69|19
1623223460000|2021-06-09 07:24:20|595|591|595.03|591.03|595.11|591.11|594.99|590.99|24
1623223470000|2021-06-09 07:24:30|594.98|590.98|595.02|591.02|595.08|591.08|594.9|590.9|29
1623223480000|2021-06-09 07:24:40|594.91|590.91|594.87|590.87|594.98|590.98|594.81|590.81|31
1623223490000|2021-06-09 07:24:50|594.88|590.88|594.93|590.93|594.95|590.95|594.86|590.86|28
1623223500000|2021-06-09 07:25:00|594.9|590.9|594.88|590.88|595.04|591.04|594.8|590.8|27
1623223510000|2021-06-09 07:25:10|594.87|590.87|594.8|590.8|594.95|590.95|594.79|590.79|21
1623223520000|2021-06-09 07:25:20|594.81|590.81|594.85|590.85|594.88|590.88|594.8|590.8|24
1623223530000|2021-06-09 07:25:30|594.86|590.86|594.82|590.82|594.87|590.87|594.81|590.81|14
1623223540000|2021-06-09 07:25:40|594.83|590.83|594.98|590.98|594.98|590.98|594.8|590.8|23
1623223550000|2021-06-09 07:25:50|595.03|591.03|595.27|591.27|595.27|591.27|595.03|591.03|21
1623223560000|2021-06-09 07:26:00|595.31|591.31|595.05|591.05|595.31|591.31|595.03|591.03|26
1623223570000|2021-06-09 07:26:10|595.04|591.04|594.89|590.89|595.04|591.04|594.66|590.66|26
1623223580000|2021-06-09 07:26:20|594.88|590.88|595|591|595.03|591.03|594.87|590.87|22
1623223590000|2021-06-09 07:26:30|595.01|591.01|594.97|590.97|595.02|591.02|594.96|590.96|23
1623223600000|2021-06-09 07:26:40|594.99|590.99|594.87|590.87|594.99|590.99|594.87|590.87|21
1623223610000|2021-06-09 07:26:50|594.89|590.89|594.75|590.75|594.89|590.89|594.75|590.75|21
1623223620000|2021-06-09 07:27:00|594.74|590.74|595.12|591.12|595.13|591.13|594.74|590.74|31
1623223630000|2021-06-09 07:27:10|595.15|591.15|595.3|591.3|595.3|591.3|595.1|591.1|18
1623223640000|2021-06-09 07:27:20|595.31|591.31|595.15|591.15|595.36|591.36|595.07|591.07|21
1623223650000|2021-06-09 07:27:30|595.16|591.16|595.18|591.18|595.2|591.2|595.11|591.11|22
1623223660000|2021-06-09 07:27:40|595.17|591.17|595.2|591.2|595.2|591.2|595.14|591.14|17
1623223670000|2021-06-09 07:27:50|595.21|591.21|594.84|590.84|595.25|591.25|594.84|590.84|20
1623223680000|2021-06-09 07:28:00|594.76|590.76|594.7|590.7|594.85|590.85|594.67|590.67|26
1623223690000|2021-06-09 07:28:10|594.71|590.71|594.54|590.54|594.71|590.71|594.49|590.49|17
1623223700000|2021-06-09 07:28:20|594.59|590.59|594.61|590.61|594.61|590.61|594.55|590.55|5
1623223710000|2021-06-09 07:28:30|594.53|590.53|594.69|590.69|594.69|590.69|594.53|590.53|14
1623223720000|2021-06-09 07:28:40|594.68|590.68|594.36|590.36|594.68|590.68|594.27|590.27|18
1623223730000|2021-06-09 07:28:50|594.37|590.37|594.46|590.46|594.51|590.51|594.36|590.36|27
1623223740000|2021-06-09 07:29:00|594.47|590.47|594.49|590.49|594.7|590.7|594.41|590.41|29
1623223750000|2021-06-09 07:29:10|594.51|590.51|594.6|590.6|594.63|590.63|594.48|590.48|20
1623223760000|2021-06-09 07:29:20|594.59|590.59|594.77|590.77|594.83|590.83|594.59|590.59|20
1623223770000|2021-06-09 07:29:30|594.79|590.79|594.67|590.67|594.81|590.81|594.66|590.66|18
1623223780000|2021-06-09 07:29:40|594.68|590.68|594.73|590.73|594.74|590.74|594.68|590.68|18
1623223790000|2021-06-09 07:29:50|594.74|590.74|594.71|590.71|594.76|590.76|594.71|590.71|13
1623223800000|2021-06-09 07:30:00|594.7|590.7|595|591|595.03|591.03|594.69|590.69|32
1623223810000|2021-06-09 07:30:10|595.01|591.01|594.84|590.84|595.01|591.01|594.84|590.84|24
1623223820000|2021-06-09 07:30:20|594.85|590.85|594.64|590.64|594.91|590.91|594.58|590.58|20
1623223830000|2021-06-09 07:30:30|594.65|590.65|594.53|590.53|594.68|590.68|594.5|590.5|23
1623223840000|2021-06-09 07:30:40|594.52|590.52|594.45|590.45|594.53|590.53|594.44|590.44|23
1623223850000|2021-06-09 07:30:50|594.46|590.46|594.73|590.73|594.76|590.76|594.46|590.46|20
1623223860000|2021-06-09 07:31:00|594.72|590.72|594.99|590.99|594.99|590.99|594.72|590.72|25
1623223870000|2021-06-09 07:31:10|595|591|594.83|590.83|595.01|591.01|594.83|590.83|13
1623223880000|2021-06-09 07:31:20|595.03|591.03|595.03|591.03|595.05|591.05|594.83|590.83|13
1623223890000|2021-06-09 07:31:30|594.83|590.83|595.35|591.35|595.35|591.35|594.83|590.83|20
1623223900000|2021-06-09 07:31:40|595.36|591.36|595.51|591.51|595.52|591.52|595.34|591.34|23
1623223910000|2021-06-09 07:31:50|595.52|591.52|595.65|591.65|595.65|591.65|595.52|591.52|25
1623223920000|2021-06-09 07:32:00|595.64|591.64|596.04|592.04|596.04|592.04|595.58|591.58|13
1623223930000|2021-06-09 07:32:10|596.02|592.02|596.16|592.16|596.16|592.16|596.02|592.02|9
1623223940000|2021-06-09 07:32:20|596.14|592.14|595.99|591.99|596.14|592.14|595.98|591.98|19
1623223950000|2021-06-09 07:32:30|595.95|591.95|595.77|591.77|595.96|591.96|595.76|591.76|23
1623223960000|2021-06-09 07:32:40|595.78|591.78|595.97|591.97|595.97|591.97|595.77|591.77|29
1623223970000|2021-06-09 07:32:50|595.96|591.96|595.82|591.82|596.02|592.02|595.82|591.82|21
1623223980000|2021-06-09 07:33:00|595.83|591.83|595.91|591.91|595.91|591.91|595.83|591.83|23
1623223990000|2021-06-09 07:33:10|595.89|591.89|595.93|591.93|595.94|591.94|595.89|591.89|17
1623224000000|2021-06-09 07:33:20|595.94|591.94|596.05|592.05|596.1|592.1|595.92|591.92|23
1623224010000|2021-06-09 07:33:30|596.01|592.01|595.86|591.86|596.09|592.09|595.86|591.86|24
1623224020000|2021-06-09 07:33:40|595.85|591.85|595.94|591.94|595.95|591.95|595.85|591.85|19
1623224030000|2021-06-09 07:33:50|595.86|591.86|595.87|591.87|595.93|591.93|595.82|591.82|22
1623224040000|2021-06-09 07:34:00|595.9|591.9|595.93|591.93|595.93|591.93|595.78|591.78|19
1623224050000|2021-06-09 07:34:10|595.82|591.82|595.85|591.85|595.92|591.92|595.78|591.78|28
1623224060000|2021-06-09 07:34:20|595.8|591.8|595.85|591.85|595.96|591.96|595.8|591.8|22
1623224070000|2021-06-09 07:34:30|595.88|591.88|595.75|591.75|595.88|591.88|595.75|591.75|17
1623224080000|2021-06-09 07:34:40|595.77|591.77|596.46|592.46|596.47|592.47|595.77|591.77|30
1623224090000|2021-06-09 07:34:50|596.45|592.45|596.29|592.29|596.47|592.47|596.19|592.19|26
1623224100000|2021-06-09 07:35:00|596.28|592.28|596.09|592.09|596.28|592.28|596.08|592.08|16
1623224110000|2021-06-09 07:35:10|596.1|592.1|596.21|592.21|596.21|592.21|596.01|592.01|22
1623224120000|2021-06-09 07:35:20|596.23|592.23|596.28|592.28|596.33|592.33|596.21|592.21|26
1623224130000|2021-06-09 07:35:30|596.33|592.33|596.34|592.34|596.36|592.36|596.27|592.27|23
1623224140000|2021-06-09 07:35:40|596.36|592.36|596.39|592.39|596.54|592.54|596.29|592.29|28
1623224150000|2021-06-09 07:35:50|596.38|592.38|596.36|592.36|596.4|592.4|596.29|592.29|9
1623224160000|2021-06-09 07:36:00|596.35|592.35|596.12|592.12|596.39|592.39|596.06|592.06|21
1623224170000|2021-06-09 07:36:10|596.11|592.11|596.08|592.08|596.14|592.14|596.05|592.05|26
1623224180000|2021-06-09 07:36:20|596.11|592.11|596.24|592.24|596.27|592.27|596.08|592.08|23
1623224190000|2021-06-09 07:36:30|596.26|592.26|596.31|592.31|596.35|592.35|596.26|592.26|19
1623224200000|2021-06-09 07:36:40|596.32|592.32|596.32|592.32|596.33|592.33|596.31|592.31|9
1623224210000|2021-06-09 07:36:50|596.33|592.33|596.3|592.3|596.35|592.35|596.3|592.3|15
1623224220000|2021-06-09 07:37:00|596.31|592.31|596.34|592.34|596.36|592.36|596.3|592.3|17
1623224230000|2021-06-09 07:37:10|596.35|592.35|596.56|592.56|596.57|592.57|596.34|592.34|27
1623224240000|2021-06-09 07:37:20|596.53|592.53|596.46|592.46|596.53|592.53|596.4|592.4|21
1623224250000|2021-06-09 07:37:30|596.45|592.45|596.36|592.36|596.5|592.5|596.36|592.36|18
1623224260000|2021-06-09 07:37:40|596.37|592.37|596.46|592.46|596.48|592.48|596.37|592.37|20
1623224270000|2021-06-09 07:37:50|596.45|592.45|596.54|592.54|596.55|592.55|596.39|592.39|21
1623224280000|2021-06-09 07:38:00|596.53|592.53|596.46|592.46|596.53|592.53|596.35|592.35|21
1623224290000|2021-06-09 07:38:10|596.45|592.45|596.47|592.47|596.48|592.48|596.36|592.36|15
1623224300000|2021-06-09 07:38:20|596.35|592.35|596.29|592.29|596.47|592.47|596.27|592.27|21
1623224310000|2021-06-09 07:38:30|596.28|592.28|596.08|592.08|596.29|592.29|596.08|592.08|20
1623224320000|2021-06-09 07:38:40|596.09|592.09|596.14|592.14|596.14|592.14|596.03|592.03|19
1623224330000|2021-06-09 07:38:50|596.15|592.15|595.94|591.94|596.16|592.16|595.93|591.93|18
1623224340000|2021-06-09 07:39:00|595.93|591.93|595.93|591.93|595.99|591.99|595.87|591.87|21
1623224350000|2021-06-09 07:39:10|595.89|591.89|595.91|591.91|595.95|591.95|595.86|591.86|16
1623224360000|2021-06-09 07:39:20|595.9|591.9|595.88|591.88|595.96|591.96|595.88|591.88|12
1623224370000|2021-06-09 07:39:30|595.85|591.85|595.7|591.7|595.88|591.88|595.7|591.7|10
1623224380000|2021-06-09 07:39:40|595.68|591.68|595.87|591.87|595.89|591.89|595.67|591.67|20
1623224390000|2021-06-09 07:39:50|595.88|591.88|595.85|591.85|595.9|591.9|595.85|591.85|20
1623224400000|2021-06-09 07:40:00|595.86|591.86|596.1|592.1|596.12|592.12|595.86|591.86|20
1623224410000|2021-06-09 07:40:10|596.11|592.11|596.09|592.09|596.15|592.15|596.05|592.05|21
1623224420000|2021-06-09 07:40:20|596.1|592.1|596.16|592.16|596.17|592.17|596.1|592.1|20
1623224430000|2021-06-09 07:40:30|596.17|592.17|596.1|592.1|596.17|592.17|596.09|592.09|12
1623224440000|2021-06-09 07:40:40|596.11|592.11|596.06|592.06|596.11|592.11|596.02|592.02|15
1623224450000|2021-06-09 07:40:50|596.03|592.03|596.15|592.15|596.15|592.15|595.97|591.97|14
1623224460000|2021-06-09 07:41:00|596.14|592.14|596.21|592.21|596.21|592.21|596.12|592.12|12
1623224470000|2021-06-09 07:41:10|596.2|592.2|596.2|592.2|596.22|592.22|596.19|592.19|8
1623224480000|2021-06-09 07:41:20|596.19|592.19|596.22|592.22|596.22|592.22|596.19|592.19|12
1623224490000|2021-06-09 07:41:30|596.2|592.2|596.04|592.04|596.2|592.2|596.02|592.02|19
1623224500000|2021-06-09 07:41:40|596.01|592.01|596.02|592.02|596.04|592.04|595.97|591.97|14
1623224510000|2021-06-09 07:41:50|596.04|592.04|596.18|592.18|596.21|592.21|596.04|592.04|16
1623224520000|2021-06-09 07:42:00|596.2|592.2|596.49|592.49|596.49|592.49|596.18|592.18|22
1623224530000|2021-06-09 07:42:10|596.48|592.48|596.36|592.36|596.53|592.53|596.36|592.36|27
1623224540000|2021-06-09 07:42:20|596.35|592.35|596.4|592.4|596.41|592.41|596.35|592.35|12
1623224550000|2021-06-09 07:42:30|596.41|592.41|596.43|592.43|596.43|592.43|596.4|592.4|14
1623224560000|2021-06-09 07:42:40|596.41|592.41|596.43|592.43|596.43|592.43|596.41|592.41|14
1623224570000|2021-06-09 07:42:50|596.54|592.54|596.53|592.53|596.54|592.54|596.5|592.5|17
1623224580000|2021-06-09 07:43:00|596.52|592.52|596.85|592.85|596.97|592.97|596.51|592.51|27
1623224590000|2021-06-09 07:43:10|596.92|592.92|596.83|592.83|596.92|592.92|596.72|592.72|18
1623224600000|2021-06-09 07:43:20|596.82|592.82|596.84|592.84|596.85|592.85|596.81|592.81|10
1623224610000|2021-06-09 07:43:30|596.82|592.82|596.83|592.83|596.9|592.9|596.8|592.8|13
1623224620000|2021-06-09 07:43:40|596.84|592.84|597.07|593.07|597.07|593.07|596.84|592.84|27
1623224630000|2021-06-09 07:43:50|597.06|593.06|596.93|592.93|597.06|593.06|596.93|592.93|19
1623224640000|2021-06-09 07:44:00|596.94|592.94|596.84|592.84|596.95|592.95|596.84|592.84|22
1623224650000|2021-06-09 07:44:10|596.85|592.85|596.82|592.82|596.85|592.85|596.82|592.82|20
1623224660000|2021-06-09 07:44:20|596.87|592.87|596.94|592.94|596.94|592.94|596.75|592.75|26
1623224670000|2021-06-09 07:44:30|596.92|592.92|597|593|597.01|593.01|596.86|592.86|14
1623224680000|2021-06-09 07:44:40|596.98|592.98|596.89|592.89|596.98|592.98|596.78|592.78|22
1623224690000|2021-06-09 07:44:50|596.9|592.9|596.86|592.86|596.92|592.92|596.77|592.77|25
1623224700000|2021-06-09 07:45:00|596.84|592.84|596.74|592.74|596.86|592.86|596.74|592.74|25
1623224710000|2021-06-09 07:45:10|596.76|592.76|596.7|592.7|596.77|592.77|596.7|592.7|24
1623224720000|2021-06-09 07:45:20|596.68|592.68|596.55|592.55|596.8|592.8|596.55|592.55|23
1623224730000|2021-06-09 07:45:30|596.5|592.5|596.43|592.43|596.59|592.59|596.43|592.43|18
1623224740000|2021-06-09 07:45:40|596.45|592.45|596.21|592.21|596.51|592.51|596.21|592.21|14
1623224750000|2021-06-09 07:45:50|596.23|592.23|596.36|592.36|596.36|592.36|596.21|592.21|10
1623224760000|2021-06-09 07:46:00|596.24|592.24|596.7|592.7|596.71|592.71|596.24|592.24|21
1623224770000|2021-06-09 07:46:10|596.72|592.72|596.95|592.95|596.97|592.97|596.72|592.72|26
1623224780000|2021-06-09 07:46:20|596.77|592.77|597.62|593.62|597.62|593.62|596.77|592.77|27
1623224790000|2021-06-09 07:46:30|597.63|593.63|597.58|593.58|597.63|593.63|597.45|593.45|16
1623224800000|2021-06-09 07:46:40|597.55|593.55|597.54|593.54|597.79|593.79|597.45|593.45|19
1623224810000|2021-06-09 07:46:50|597.65|593.65|597.34|593.34|597.65|593.65|597.33|593.33|16
1623224820000|2021-06-09 07:47:00|597.26|593.26|597.16|593.16|597.27|593.27|597.14|593.14|17
1623224830000|2021-06-09 07:47:10|597.17|593.17|597.22|593.22|597.22|593.22|597.17|593.17|10
1623224840000|2021-06-09 07:47:20|597.21|593.21|597.08|593.08|597.21|593.21|597.06|593.06|14
1623224850000|2021-06-09 07:47:30|597.07|593.07|597.15|593.15|597.15|593.15|597.03|593.03|19
1623224860000|2021-06-09 07:47:40|597.16|593.16|597.15|593.15|597.23|593.23|597.13|593.13|24
1623224870000|2021-06-09 07:47:50|597.14|593.14|597.25|593.25|597.27|593.27|597.14|593.14|12
1623224880000|2021-06-09 07:48:00|597.27|593.27|597.52|593.52|597.58|593.58|597.27|593.27|25
1623224890000|2021-06-09 07:48:10|597.48|593.48|597.98|593.98|598|594|597.48|593.48|27
1623224900000|2021-06-09 07:48:20|598.1|594.1|598.11|594.11|598.14|594.14|597.99|593.99|22
1623224910000|2021-06-09 07:48:30|598.03|594.03|598.4|594.4|598.4|594.4|597.95|593.95|31
1623224920000|2021-06-09 07:48:40|598.37|594.37|598.3|594.3|598.41|594.41|598.26|594.26|32
1623224930000|2021-06-09 07:48:50|598.28|594.28|598.28|594.28|598.36|594.36|598.27|594.27|21
1623224940000|2021-06-09 07:49:00|598.31|594.31|598.31|594.31|598.34|594.34|598.28|594.28|21
1623224950000|2021-06-09 07:49:10|598.32|594.32|598.14|594.14|598.35|594.35|598.14|594.14|19
1623224960000|2021-06-09 07:49:20|598.13|594.13|597.8|593.8|598.21|594.21|597.8|593.8|24
1623224970000|2021-06-09 07:49:30|597.78|593.78|597.61|593.61|597.97|593.97|597.61|593.61|25
1623224980000|2021-06-09 07:49:40|597.59|593.59|597.23|593.23|597.59|593.59|597.18|593.18|26
1623224990000|2021-06-09 07:49:50|597.24|593.24|597.32|593.32|597.36|593.36|597.21|593.21|25
1623225000000|2021-06-09 07:50:00|597.33|593.33|597.24|593.24|597.35|593.35|597.24|593.24|23
1623225010000|2021-06-09 07:50:10|597.23|593.23|596.89|592.89|597.23|593.23|596.89|592.89|23
1623225020000|2021-06-09 07:50:20|596.88|592.88|596.71|592.71|596.91|592.91|596.71|592.71|27
1623225030000|2021-06-09 07:50:30|596.7|592.7|596.78|592.78|596.79|592.79|596.63|592.63|22
1623225040000|2021-06-09 07:50:40|596.79|592.79|596.83|592.83|596.85|592.85|596.74|592.74|21
1623225050000|2021-06-09 07:50:50|596.85|592.85|596.83|592.83|596.85|592.85|596.78|592.78|21
1623225060000|2021-06-09 07:51:00|596.82|592.82|596.9|592.9|596.91|592.91|596.81|592.81|12
1623225070000|2021-06-09 07:51:10|596.91|592.91|597.23|593.23|597.23|593.23|596.87|592.87|27
1623225080000|2021-06-09 07:51:20|597.24|593.24|597.09|593.09|597.27|593.27|597.09|593.09|19
1623225090000|2021-06-09 07:51:30|596.99|592.99|597.03|593.03|597.09|593.09|596.9|592.9|26
1623225100000|2021-06-09 07:51:40|596.99|592.99|596.99|592.99|597.12|593.12|596.98|592.98|28
1623225110000|2021-06-09 07:51:50|597|593|597.05|593.05|597.07|593.07|596.97|592.97|25
1623225120000|2021-06-09 07:52:00|597.07|593.07|597.14|593.14|597.25|593.25|597.04|593.04|19
1623225130000|2021-06-09 07:52:10|597.17|593.17|597.14|593.14|597.18|593.18|597.12|593.12|18
1623225140000|2021-06-09 07:52:20|597.1|593.1|597.08|593.08|597.13|593.13|597.08|593.08|12
1623225150000|2021-06-09 07:52:30|597.07|593.07|597.06|593.06|597.11|593.11|597.04|593.04|24
1623225160000|2021-06-09 07:52:40|597.07|593.07|597.16|593.16|597.16|593.16|597.07|593.07|11
1623225170000|2021-06-09 07:52:50|597.15|593.15|597.52|593.52|597.52|593.52|597.15|593.15|25
1623225180000|2021-06-09 07:53:00|597.39|593.39|597.52|593.52|597.52|593.52|597.39|593.39|23
1623225190000|2021-06-09 07:53:10|597.51|593.51|597.6|593.6|597.67|593.67|597.51|593.51|25
1623225200000|2021-06-09 07:53:20|597.57|593.57|597.26|593.26|597.57|593.57|597.24|593.24|31
1623225210000|2021-06-09 07:53:30|597.27|593.27|597.01|593.01|597.28|593.28|596.98|592.98|18
1623225220000|2021-06-09 07:53:40|596.98|592.98|596.64|592.64|596.98|592.98|596.63|592.63|18
1623225230000|2021-06-09 07:53:50|596.63|592.63|596.15|592.15|596.64|592.64|596.14|592.14|20
1623225240000|2021-06-09 07:54:00|596.17|592.17|596.07|592.07|596.17|592.17|596.06|592.06|23
1623225250000|2021-06-09 07:54:10|596.06|592.06|595.94|591.94|596.07|592.07|595.89|591.89|15
1623225260000|2021-06-09 07:54:20|595.92|591.92|595.92|591.92|595.94|591.94|595.86|591.86|28
1623225270000|2021-06-09 07:54:30|595.79|591.79|595.78|591.78|595.83|591.83|595.78|591.78|19
1623225280000|2021-06-09 07:54:40|595.81|591.81|595.3|591.3|595.81|591.81|595.3|591.3|21
1623225290000|2021-06-09 07:54:50|595.4|591.4|594.63|590.63|595.4|591.4|594.52|590.52|31
1623225300000|2021-06-09 07:55:00|594.54|590.54|595.16|591.16|595.22|591.22|594.54|590.54|29
1623225310000|2021-06-09 07:55:10|595.15|591.15|594.42|590.42|595.15|591.15|594.42|590.42|23
1623225320000|2021-06-09 07:55:20|594.43|590.43|594.03|590.03|594.43|590.43|593.99|589.99|20
1623225330000|2021-06-09 07:55:30|594.02|590.02|593.78|589.78|594.03|590.03|593.72|589.72|18
1623225340000|2021-06-09 07:55:40|593.77|589.77|593.78|589.78|593.85|589.85|593.69|589.69|21
1623225350000|2021-06-09 07:55:50|593.75|589.75|593.72|589.72|593.84|589.84|593.71|589.71|29
1623225360000|2021-06-09 07:56:00|593.71|589.71|594.11|590.11|594.17|590.17|593.71|589.71|34
1623225370000|2021-06-09 07:56:10|594.14|590.14|594.24|590.24|594.24|590.24|594.12|590.12|26
1623225380000|2021-06-09 07:56:20|594.23|590.23|594.16|590.16|594.23|590.23|594.16|590.16|24
1623225390000|2021-06-09 07:56:30|594.1|590.1|593.97|589.97|594.1|590.1|593.97|589.97|23
1623225400000|2021-06-09 07:56:40|593.98|589.98|593.86|589.86|593.98|589.98|593.86|589.86|31
1623225410000|2021-06-09 07:56:50|593.88|589.88|594|590|594.01|590.01|593.88|589.88|19
1623225420000|2021-06-09 07:57:00|594.02|590.02|594.36|590.36|594.38|590.38|594.01|590.01|21
1623225430000|2021-06-09 07:57:10|594.34|590.34|594.23|590.23|594.4|590.4|594.23|590.23|17
1623225440000|2021-06-09 07:57:20|594.22|590.22|594.24|590.24|594.35|590.35|594.22|590.22|25
1623225450000|2021-06-09 07:57:30|594.27|590.27|594.29|590.29|594.32|590.32|594.24|590.24|24
1623225460000|2021-06-09 07:57:40|594.28|590.28|594.24|590.24|594.28|590.28|594.22|590.22|21
1623225470000|2021-06-09 07:57:50|594.25|590.25|594.47|590.47|594.47|590.47|594.24|590.24|16
1623225480000|2021-06-09 07:58:00|594.48|590.48|594.75|590.75|594.81|590.81|594.33|590.33|31
1623225490000|2021-06-09 07:58:10|594.72|590.72|594.54|590.54|594.72|590.72|594.39|590.39|24
1623225500000|2021-06-09 07:58:20|594.52|590.52|594.54|590.54|594.57|590.57|594.4|590.4|25
1623225510000|2021-06-09 07:58:30|594.61|590.61|594.7|590.7|594.78|590.78|594.52|590.52|24
1623225520000|2021-06-09 07:58:40|594.72|590.72|594.74|590.74|594.83|590.83|594.7|590.7|13
1623225530000|2021-06-09 07:58:50|594.7|590.7|594.67|590.67|594.7|590.7|594.61|590.61|12
1623225540000|2021-06-09 07:59:00|594.66|590.66|594.68|590.68|594.68|590.68|594.61|590.61|21
1623225550000|2021-06-09 07:59:10|594.67|590.67|594.38|590.38|594.69|590.69|594.38|590.38|28
1623225560000|2021-06-09 07:59:20|594.33|590.33|594.13|590.13|594.38|590.38|594.1|590.1|29
1623225570000|2021-06-09 07:59:30|594.12|590.12|594.02|590.02|594.12|590.12|593.94|589.94|19
1623225580000|2021-06-09 07:59:40|593.99|589.99|594.19|590.19|594.2|590.2|593.97|589.97|26
1623225590000|2021-06-09 07:59:50|594.18|590.18|594.07|590.07|594.21|590.21|594.01|590.01|17
1623225600000|2021-06-09 08:00:00|594.12|590.12|594.16|590.16|594.18|590.18|594.11|590.11|17
1623225610000|2021-06-09 08:00:10|594.15|590.15|594.05|590.05|594.25|590.25|594.05|590.05|19
1623225620000|2021-06-09 08:00:20|594.11|590.11|593.59|589.59|594.11|590.11|593.51|589.51|15
1623225630000|2021-06-09 08:00:30|593.62|589.62|593.33|589.33|593.62|589.62|593.33|589.33|26
1623225640000|2021-06-09 08:00:40|593.34|589.34|593.31|589.31|593.34|589.34|593.24|589.24|29
1623225650000|2021-06-09 08:00:50|593.32|589.32|593.26|589.26|593.32|589.32|593.25|589.25|18
1623225660000|2021-06-09 08:01:00|593.23|589.23|593.25|589.25|593.27|589.27|593.22|589.22|17
1623225670000|2021-06-09 08:01:10|593.24|589.24|593.77|589.77|593.77|589.77|593.24|589.24|24
1623225680000|2021-06-09 08:01:20|593.72|589.72|593.62|589.62|593.82|589.82|593.62|589.62|21
1623225690000|2021-06-09 08:01:30|593.61|589.61|593.66|589.66|593.66|589.66|593.57|589.57|28
1623225700000|2021-06-09 08:01:40|593.72|589.72|593.38|589.38|593.74|589.74|593.38|589.38|32
1623225710000|2021-06-09 08:01:50|593.39|589.39|593.28|589.28|593.39|589.39|593.21|589.21|28
1623225720000|2021-06-09 08:02:00|593.3|589.3|592.53|588.53|593.3|589.3|592.5|588.5|31
1623225730000|2021-06-09 08:02:10|592.55|588.55|591.74|587.74|592.55|588.55|591.7|587.7|19
1623225740000|2021-06-09 08:02:20|592.16|588.16|591.16|587.16|592.16|588.16|591.05|587.05|25
1623225750000|2021-06-09 08:02:30|591.11|587.11|591.26|587.26|591.36|587.36|591.11|587.11|22
1623225760000|2021-06-09 08:02:40|591.33|587.33|591.23|587.23|591.71|587.71|591.23|587.23|34
1623225770000|2021-06-09 08:02:50|591.25|587.25|590.88|586.88|591.25|587.25|590.77|586.77|33
1623225780000|2021-06-09 08:03:00|590.85|586.85|591.05|587.05|591.08|587.08|590.85|586.85|26
1623225790000|2021-06-09 08:03:10|591.06|587.06|590.83|586.83|591.09|587.09|590.83|586.83|22
1623225800000|2021-06-09 08:03:20|590.84|586.84|590.3|586.3|590.9|586.9|590.28|586.28|26
1623225810000|2021-06-09 08:03:30|590.28|586.28|590.29|586.29|590.32|586.32|590.13|586.13|31
1623225820000|2021-06-09 08:03:40|590.24|586.24|589.64|585.64|590.24|586.24|589.59|585.59|31
1623225830000|2021-06-09 08:03:50|589.66|585.66|589.62|585.62|589.72|585.72|589.57|585.57|30
1623225840000|2021-06-09 08:04:00|589.61|585.61|589.58|585.58|589.65|585.65|589.52|585.52|29
1623225850000|2021-06-09 08:04:10|589.59|585.59|588.43|584.43|589.6|585.6|588.42|584.42|27
1623225860000|2021-06-09 08:04:20|588.42|584.42|588.32|584.32|588.44|584.44|588.02|584.02|33
1623225870000|2021-06-09 08:04:30|588.3|584.3|588.1|584.1|588.47|584.47|588.03|584.03|30
1623225880000|2021-06-09 08:04:40|588.09|584.09|588.25|584.25|588.25|584.25|588.06|584.06|21
1623225890000|2021-06-09 08:04:50|588.24|584.24|587.59|583.59|588.5|584.5|587.58|583.58|34
1623225900000|2021-06-09 08:05:00|587.46|583.46|588.51|584.51|588.54|584.54|587.46|583.46|29
1623225910000|2021-06-09 08:05:10|588.67|584.67|588.53|584.53|588.67|584.67|588.44|584.44|27
1623225920000|2021-06-09 08:05:20|588.34|584.34|587.86|583.86|588.35|584.35|587.86|583.86|27
1623225930000|2021-06-09 08:05:30|587.88|583.88|587.81|583.81|587.9|583.9|587.77|583.77|29
1623225940000|2021-06-09 08:05:40|587.79|583.79|588.01|584.01|588.01|584.01|587.69|583.69|22
1623225950000|2021-06-09 08:05:50|588.02|584.02|588|584|588.16|584.16|587.95|583.95|20
1623225960000|2021-06-09 08:06:00|587.99|583.99|588.19|584.19|588.19|584.19|587.95|583.95|17
1623225970000|2021-06-09 08:06:10|588.2|584.2|588.38|584.38|588.39|584.39|588.2|584.2|22
1623225980000|2021-06-09 08:06:20|588.41|584.41|588.59|584.59|588.61|584.61|588.4|584.4|30
1623225990000|2021-06-09 08:06:30|588.62|584.62|588.68|584.68|588.78|584.78|588.62|584.62|22
1623226000000|2021-06-09 08:06:40|588.72|584.72|589.21|585.21|589.22|585.22|588.72|584.72|22
1623226010000|2021-06-09 08:06:50|589.23|585.23|589.25|585.25|589.25|585.25|589.16|585.16|9
1623226020000|2021-06-09 08:07:00|589.24|585.24|589.56|585.56|589.6|585.6|589.2|585.2|20
1623226030000|2021-06-09 08:07:10|589.58|585.58|589.51|585.51|589.71|585.71|589.45|585.45|21
1623226040000|2021-06-09 08:07:20|589.73|585.73|590.15|586.15|590.15|586.15|589.54|585.54|9
1623226050000|2021-06-09 08:07:30|590.14|586.14|589.75|585.75|590.15|586.15|589.73|585.73|33
1623226060000|2021-06-09 08:07:40|589.74|585.74|590.02|586.02|590.04|586.04|589.73|585.73|27
1623226070000|2021-06-09 08:07:50|590.03|586.03|590.33|586.33|590.33|586.33|590.03|586.03|17
1623226080000|2021-06-09 08:08:00|590.29|586.29|590.03|586.03|590.47|586.47|590.03|586.03|22
1623226090000|2021-06-09 08:08:10|590.02|586.02|590.31|586.31|590.39|586.39|590.02|586.02|25
1623226100000|2021-06-09 08:08:20|590.3|586.3|590.53|586.53|590.62|586.62|590.29|586.29|20
1623226110000|2021-06-09 08:08:30|590.56|586.56|590.55|586.55|590.64|586.64|590.54|586.54|23
1623226120000|2021-06-09 08:08:40|590.54|586.54|590.91|586.91|590.91|586.91|590.51|586.51|22
1623226130000|2021-06-09 08:08:50|590.92|586.92|590.89|586.89|590.93|586.93|590.8|586.8|16
1623226140000|2021-06-09 08:09:00|590.9|586.9|590.72|586.72|590.98|586.98|590.64|586.64|22
1623226150000|2021-06-09 08:09:10|590.69|586.69|590.75|586.75|590.86|586.86|590.65|586.65|22
1623226160000|2021-06-09 08:09:20|590.84|586.84|590.6|586.6|590.84|586.84|590.52|586.52|30
1623226170000|2021-06-09 08:09:30|590.57|586.57|590.49|586.49|590.6|586.6|590.49|586.49|19
1623226180000|2021-06-09 08:09:40|590.5|586.5|590.52|586.52|590.56|586.56|590.48|586.48|13
1623226190000|2021-06-09 08:09:50|590.53|586.53|590.7|586.7|590.7|586.7|590.53|586.53|18
1623226200000|2021-06-09 08:10:00|590.67|586.67|590.83|586.83|590.84|586.84|590.67|586.67|25
1623226210000|2021-06-09 08:10:10|590.84|586.84|591.44|587.44|591.44|587.44|590.62|586.62|25
1623226220000|2021-06-09 08:10:20|591.43|587.43|591.67|587.67|591.67|587.67|591.42|587.42|24
1623226230000|2021-06-09 08:10:30|591.65|587.65|591.76|587.76|591.86|587.86|591.65|587.65|15
1623226240000|2021-06-09 08:10:40|591.75|587.75|591.55|587.55|591.79|587.79|591.55|587.55|14
1623226250000|2021-06-09 08:10:50|591.56|587.56|591.86|587.86|591.89|587.89|591.56|587.56|19
1623226260000|2021-06-09 08:11:00|591.9|587.9|592.02|588.02|592.03|588.03|591.88|587.88|15
1623226270000|2021-06-09 08:11:10|592.03|588.03|592.38|588.38|592.38|588.38|592.01|588.01|24
1623226280000|2021-06-09 08:11:20|592.37|588.37|592.43|588.43|592.5|588.5|592.3|588.3|19
1623226290000|2021-06-09 08:11:30|592.4|588.4|592.46|588.46|592.55|588.55|592.34|588.34|20
1623226300000|2021-06-09 08:11:40|592.47|588.47|593.29|589.29|593.51|589.51|592.46|588.46|30
1623226310000|2021-06-09 08:11:50|593.31|589.31|593.29|589.29|593.35|589.35|593.28|589.28|11
1623226320000|2021-06-09 08:12:00|593.36|589.36|593.13|589.13|593.38|589.38|593.05|589.05|31
1623226330000|2021-06-09 08:12:10|593.12|589.12|593.79|589.79|593.83|589.83|593.12|589.12|20
1623226340000|2021-06-09 08:12:20|593.8|589.8|594.22|590.22|594.84|590.84|593.8|589.8|35
1623226350000|2021-06-09 08:12:30|594.24|590.24|594.22|590.22|594.84|590.84|594.03|590.03|34
1623226360000|2021-06-09 08:12:40|594.17|590.17|595.13|591.13|595.14|591.14|594.07|590.07|34
1623226370000|2021-06-09 08:12:50|594.88|590.88|595.22|591.22|595.78|591.78|594.88|590.88|30
1623226380000|2021-06-09 08:13:00|595.27|591.27|594.44|590.44|595.27|591.27|594.32|590.32|32
1623226390000|2021-06-09 08:13:10|594.39|590.39|594.62|590.62|594.69|590.69|594.39|590.39|27
1623226400000|2021-06-09 08:13:20|594.61|590.61|594.92|590.92|594.98|590.98|594.56|590.56|25
1623226410000|2021-06-09 08:13:30|594.91|590.91|595.36|591.36|595.36|591.36|594.84|590.84|28
1623226420000|2021-06-09 08:13:40|595.35|591.35|595.8|591.8|595.8|591.8|595.24|591.24|29
1623226430000|2021-06-09 08:13:50|595.79|591.79|595.81|591.81|595.82|591.82|595.59|591.59|24
1623226440000|2021-06-09 08:14:00|595.82|591.82|595.56|591.56|595.83|591.83|595.55|591.55|34
1623226450000|2021-06-09 08:14:10|595.55|591.55|595.41|591.41|595.59|591.59|595.41|591.41|22
1623226460000|2021-06-09 08:14:20|595.4|591.4|595.39|591.39|595.44|591.44|595.29|591.29|27
1623226470000|2021-06-09 08:14:30|595.42|591.42|595.52|591.52|595.58|591.58|595.4|591.4|30
1623226480000|2021-06-09 08:14:40|595.51|591.51|595.67|591.67|595.72|591.72|595.49|591.49|26
1623226490000|2021-06-09 08:14:50|595.71|591.71|595.75|591.75|595.78|591.78|595.71|591.71|23
1623226500000|2021-06-09 08:15:00|595.69|591.69|595.5|591.5|595.84|591.84|595.5|591.5|26
1623226510000|2021-06-09 08:15:10|595.49|591.49|594.92|590.92|595.51|591.51|594.9|590.9|30
1623226520000|2021-06-09 08:15:20|594.9|590.9|594.97|590.97|595|591|594.9|590.9|24
1623226530000|2021-06-09 08:15:30|594.93|590.93|595.02|591.02|595.02|591.02|594.88|590.88|24
1623226540000|2021-06-09 08:15:40|595.04|591.04|595.12|591.12|595.16|591.16|595.03|591.03|13
1623226550000|2021-06-09 08:15:50|595.1|591.1|594.85|590.85|595.1|591.1|594.84|590.84|23
1623226560000|2021-06-09 08:16:00|594.81|590.81|594.71|590.71|594.83|590.83|594.7|590.7|20
1623226570000|2021-06-09 08:16:10|594.72|590.72|594.85|590.85|594.86|590.86|594.72|590.72|27
1623226580000|2021-06-09 08:16:20|594.74|590.74|594.54|590.54|594.85|590.85|594.54|590.54|26
1623226590000|2021-06-09 08:16:30|594.51|590.51|594.19|590.19|594.53|590.53|594.17|590.17|23
1623226600000|2021-06-09 08:16:40|594.17|590.17|594.21|590.21|594.5|590.5|594.13|590.13|24
1623226610000|2021-06-09 08:16:50|594.2|590.2|593.91|589.91|594.2|590.2|593.9|589.9|17
1623226620000|2021-06-09 08:17:00|593.88|589.88|593.78|589.78|593.92|589.92|593.78|589.78|19
1623226630000|2021-06-09 08:17:10|593.77|589.77|593.12|589.12|593.77|589.77|593.12|589.12|28
1623226640000|2021-06-09 08:17:20|593.1|589.1|592.67|588.67|593.1|589.1|592.67|588.67|28
1623226650000|2021-06-09 08:17:30|592.66|588.66|592.03|588.03|592.66|588.66|591.99|587.99|21
1623226660000|2021-06-09 08:17:40|592.11|588.11|592.01|588.01|592.18|588.18|591.9|587.9|30
1623226670000|2021-06-09 08:17:50|591.93|587.93|592.5|588.5|592.54|588.54|591.92|587.92|26
1623226680000|2021-06-09 08:18:00|592.51|588.51|592.45|588.45|592.73|588.73|592.43|588.43|27
1623226690000|2021-06-09 08:18:10|592.42|588.42|592.18|588.18|592.58|588.58|592.18|588.18|20
1623226700000|2021-06-09 08:18:20|592.19|588.19|591.88|587.88|592.19|588.19|591.88|587.88|18
1623226710000|2021-06-09 08:18:30|591.87|587.87|591.54|587.54|591.93|587.93|591.54|587.54|20
1623226720000|2021-06-09 08:18:40|591.49|587.49|591.33|587.33|591.52|587.52|591.33|587.33|25
1623226730000|2021-06-09 08:18:50|591.3|587.3|591.52|587.52|591.52|587.52|591.26|587.26|31
1623226740000|2021-06-09 08:19:00|591.48|587.48|591.76|587.76|592|588|591.48|587.48|32
1623226750000|2021-06-09 08:19:10|591.74|587.74|591.76|587.76|591.79|587.79|591.68|587.68|22
1623226760000|2021-06-09 08:19:20|591.74|587.74|591.84|587.84|591.85|587.85|591.72|587.72|20
1623226770000|2021-06-09 08:19:30|591.85|587.85|592.41|588.41|592.41|588.41|591.84|587.84|20
1623226780000|2021-06-09 08:19:40|592.42|588.42|592.43|588.43|592.48|588.48|592.32|588.32|22
1623226790000|2021-06-09 08:19:50|592.42|588.42|592.82|588.82|592.82|588.82|592.4|588.4|23
1623226800000|2021-06-09 08:20:00|592.83|588.83|593.17|589.17|593.18|589.18|592.8|588.8|25
1623226810000|2021-06-09 08:20:10|593.18|589.18|593.25|589.25|593.43|589.43|593.17|589.17|20
1623226820000|2021-06-09 08:20:20|593.24|589.24|593.03|589.03|593.27|589.27|593.02|589.02|27
1623226830000|2021-06-09 08:20:30|593.06|589.06|593.21|589.21|593.21|589.21|592.98|588.98|16
1623226840000|2021-06-09 08:20:40|593.24|589.24|593.25|589.25|593.26|589.26|593.21|589.21|6
1623226850000|2021-06-09 08:20:50|593.24|589.24|593.53|589.53|593.53|589.53|593.21|589.21|18
1623226860000|2021-06-09 08:21:00|593.52|589.52|593.33|589.33|593.53|589.53|593.27|589.27|25
1623226870000|2021-06-09 08:21:10|593.31|589.31|592.9|588.9|593.37|589.37|592.8|588.8|28
1623226880000|2021-06-09 08:21:20|592.86|588.86|592.76|588.76|592.88|588.88|592.69|588.69|23
1623226890000|2021-06-09 08:21:30|592.75|588.75|592.5|588.5|592.75|588.75|592.5|588.5|17
1623226900000|2021-06-09 08:21:40|592.54|588.54|592.59|588.59|592.59|588.59|592.38|588.38|23
1623226910000|2021-06-09 08:21:50|592.54|588.54|592.23|588.23|592.59|588.59|592.23|588.23|19
1623226920000|2021-06-09 08:22:00|592.21|588.21|592.54|588.54|592.59|588.59|592.21|588.21|17
1623226930000|2021-06-09 08:22:10|592.49|588.49|591.56|587.56|592.59|588.59|591.54|587.54|26
1623226940000|2021-06-09 08:22:20|591.58|587.58|591.48|587.48|591.87|587.87|591.46|587.46|29
1623226950000|2021-06-09 08:22:30|591.5|587.5|591.49|587.49|591.51|587.51|591.24|587.24|33
1623226960000|2021-06-09 08:22:40|591.5|587.5|591.85|587.85|591.99|587.99|591.47|587.47|28
1623226970000|2021-06-09 08:22:50|591.88|587.88|591.75|587.75|592.21|588.21|591.75|587.75|18
1623226980000|2021-06-09 08:23:00|591.74|587.74|593.09|589.09|593.09|589.09|591.74|587.74|29
1623226990000|2021-06-09 08:23:10|593.1|589.1|593.55|589.55|593.55|589.55|592.97|588.97|28
1623227000000|2021-06-09 08:23:20|593.58|589.58|593.41|589.41|593.7|589.7|593.31|589.31|19
1623227010000|2021-06-09 08:23:30|593.42|589.42|593.62|589.62|593.75|589.75|593.42|589.42|26
1623227020000|2021-06-09 08:23:40|593.53|589.53|593.53|589.53|593.56|589.56|593.45|589.45|22
1623227030000|2021-06-09 08:23:50|593.54|589.54|593.62|589.62|593.69|589.69|593.46|589.46|26
1623227040000|2021-06-09 08:24:00|593.6|589.6|593.32|589.32|593.61|589.61|593.32|589.32|16
1623227050000|2021-06-09 08:24:10|593.33|589.33|592.97|588.97|593.33|589.33|592.97|588.97|23
1623227060000|2021-06-09 08:24:20|592.99|588.99|593.02|589.02|593.02|589.02|592.89|588.89|26
1623227070000|2021-06-09 08:24:30|593.01|589.01|593.1|589.1|593.14|589.14|592.96|588.96|23
1623227080000|2021-06-09 08:24:40|593.11|589.11|593.19|589.19|593.21|589.21|593.11|589.11|18
1623227090000|2021-06-09 08:24:50|593.13|589.13|593.1|589.1|593.19|589.19|593.09|589.09|20
1623227100000|2021-06-09 08:25:00|593.11|589.11|593.16|589.16|593.16|589.16|592.93|588.93|35
1623227110000|2021-06-09 08:25:10|593.13|589.13|593.09|589.09|593.14|589.14|592.99|588.99|16
1623227120000|2021-06-09 08:25:20|593.06|589.06|592.96|588.96|593.13|589.13|592.96|588.96|26
1623227130000|2021-06-09 08:25:30|592.95|588.95|592.71|588.71|592.95|588.95|592.71|588.71|14
1623227140000|2021-06-09 08:25:40|592.59|588.59|592.35|588.35|592.66|588.66|592.35|588.35|21
1623227150000|2021-06-09 08:25:50|592.37|588.37|592.35|588.35|592.5|588.5|592.33|588.33|26
1623227160000|2021-06-09 08:26:00|592.33|588.33|592.43|588.43|592.43|588.43|592.3|588.3|25
1623227170000|2021-06-09 08:26:10|592.46|588.46|592.65|588.65|592.71|588.71|592.45|588.45|27
1623227180000|2021-06-09 08:26:20|592.66|588.66|592.69|588.69|592.69|588.69|592.61|588.61|19
1623227190000|2021-06-09 08:26:30|592.67|588.67|592.36|588.36|592.67|588.67|592.36|588.36|16
1623227200000|2021-06-09 08:26:40|592.38|588.38|592.89|588.89|592.89|588.89|592.19|588.19|31
1623227210000|2021-06-09 08:26:50|592.86|588.86|592.86|588.86|592.92|588.92|592.82|588.82|18
1623227220000|2021-06-09 08:27:00|592.83|588.83|592.81|588.81|592.86|588.86|592.81|588.81|10
1623227230000|2021-06-09 08:27:10|592.8|588.8|592.71|588.71|592.8|588.8|592.56|588.56|24
1623227240000|2021-06-09 08:27:20|592.69|588.69|592.7|588.7|592.71|588.71|592.65|588.65|11
1623227250000|2021-06-09 08:27:30|592.69|588.69|591.98|587.98|592.69|588.69|591.97|587.97|18
1623227260000|2021-06-09 08:27:40|592.01|588.01|591.93|587.93|592.01|588.01|591.92|587.92|16
1623227270000|2021-06-09 08:27:50|591.95|587.95|591.7|587.7|591.95|587.95|591.7|587.7|30
1623227280000|2021-06-09 08:28:00|591.69|587.69|591.69|587.69|591.92|587.92|591.65|587.65|21
1623227290000|2021-06-09 08:28:10|591.7|587.7|591.48|587.48|591.7|587.7|591.44|587.44|29
1623227300000|2021-06-09 08:28:20|591.47|587.47|591.27|587.27|591.5|587.5|591.27|587.27|28
1623227310000|2021-06-09 08:28:30|591.26|587.26|591.01|587.01|591.26|587.26|590.91|586.91|27
1623227320000|2021-06-09 08:28:40|591.03|587.03|590.82|586.82|591.04|587.04|590.76|586.76|24
1623227330000|2021-06-09 08:28:50|590.83|586.83|590.94|586.94|590.98|586.98|590.66|586.66|32
1623227340000|2021-06-09 08:29:00|590.93|586.93|590.63|586.63|591.01|587.01|590.63|586.63|30
1623227350000|2021-06-09 08:29:10|590.65|586.65|590.64|586.64|590.71|586.71|590.62|586.62|22
1623227360000|2021-06-09 08:29:20|590.63|586.63|591.01|587.01|591.01|587.01|590.63|586.63|20
1623227370000|2021-06-09 08:29:30|590.94|586.94|591.05|587.05|591.26|587.26|590.94|586.94|16
1623227380000|2021-06-09 08:29:40|591.16|587.16|591.12|587.12|591.23|587.23|591.05|587.05|9
1623227390000|2021-06-09 08:29:50|591.23|587.23|591.11|587.11|591.38|587.38|591.11|587.11|26
1623227400000|2021-06-09 08:30:00|591.09|587.09|591.06|587.06|591.14|587.14|591.02|587.02|26
1623227410000|2021-06-09 08:30:10|591.09|587.09|590.81|586.81|591.1|587.1|590.8|586.8|22
1623227420000|2021-06-09 08:30:20|590.72|586.72|590.5|586.5|590.72|586.72|590.48|586.48|23
1623227430000|2021-06-09 08:30:30|590.51|586.51|589.91|585.91|590.51|586.51|589.91|585.91|24
1623227440000|2021-06-09 08:30:40|589.9|585.9|590.19|586.19|590.19|586.19|589.81|585.81|17
1623227450000|2021-06-09 08:30:50|590.2|586.2|590.16|586.16|590.2|586.2|590.05|586.05|25
1623227460000|2021-06-09 08:31:00|590.14|586.14|590.08|586.08|590.33|586.33|590.08|586.08|25
1623227470000|2021-06-09 08:31:10|590.35|586.35|590.72|586.72|590.75|586.75|590.27|586.27|20
1623227480000|2021-06-09 08:31:20|590.61|586.61|590.27|586.27|590.71|586.71|590.27|586.27|27
1623227490000|2021-06-09 08:31:30|590.8|586.8|591.05|587.05|591.13|587.13|590.47|586.47|15
1623227500000|2021-06-09 08:31:40|591.12|587.12|591.23|587.23|591.23|587.23|591.05|587.05|15
1623227510000|2021-06-09 08:31:50|591.21|587.21|591.05|587.05|591.28|587.28|591.05|587.05|7
1623227520000|2021-06-09 08:32:00|591.39|587.39|591.73|587.73|591.92|587.92|591.37|587.37|26
1623227530000|2021-06-09 08:32:10|591.75|587.75|592.06|588.06|592.06|588.06|591.73|587.73|18
1623227540000|2021-06-09 08:32:20|592.09|588.09|591.89|587.89|592.11|588.11|591.89|587.89|18
1623227550000|2021-06-09 08:32:30|591.9|587.9|591.7|587.7|591.92|587.92|591.68|587.68|29
1623227560000|2021-06-09 08:32:40|591.71|587.71|591.7|587.7|591.77|587.77|591.5|587.5|35
1623227570000|2021-06-09 08:32:50|591.74|587.74|591.87|587.87|591.95|587.95|591.68|587.68|23
1623227580000|2021-06-09 08:33:00|591.88|587.88|592.12|588.12|592.17|588.17|591.88|587.88|18
1623227590000|2021-06-09 08:33:10|592.11|588.11|592.16|588.16|592.16|588.16|592.1|588.1|13
1623227600000|2021-06-09 08:33:20|592.14|588.14|592.14|588.14|592.15|588.15|592.12|588.12|9
1623227610000|2021-06-09 08:33:30|592.15|588.15|592.11|588.11|592.15|588.15|592.11|588.11|13
1623227620000|2021-06-09 08:33:40|592.14|588.14|592.16|588.16|592.17|588.17|592.11|588.11|16
1623227630000|2021-06-09 08:33:50|592.17|588.17|592.22|588.22|592.22|588.22|592.17|588.17|7
1623227640000|2021-06-09 08:34:00|592.23|588.23|592.12|588.12|592.27|588.27|592.11|588.11|18
1623227650000|2021-06-09 08:34:10|592.13|588.13|591.71|587.71|592.14|588.14|591.7|587.7|24
1623227660000|2021-06-09 08:34:20|591.72|587.72|591.69|587.69|591.74|587.74|591.61|587.61|15
1623227670000|2021-06-09 08:34:30|591.72|587.72|591.31|587.31|591.75|587.75|591.31|587.31|36
1623227680000|2021-06-09 08:34:40|591.3|587.3|590.93|586.93|591.31|587.31|590.93|586.93|23
1623227690000|2021-06-09 08:34:50|590.92|586.92|591.23|587.23|591.23|587.23|590.89|586.89|18
1623227700000|2021-06-09 08:35:00|591.19|587.19|590.71|586.71|591.22|587.22|590.71|586.71|26
1623227710000|2021-06-09 08:35:10|590.67|586.67|590.31|586.31|590.67|586.67|590.31|586.31|22
1623227720000|2021-06-09 08:35:20|590.32|586.32|590.31|586.31|590.42|586.42|590.27|586.27|23
1623227730000|2021-06-09 08:35:30|590.3|586.3|590.07|586.07|590.43|586.43|589.98|585.98|19
1623227740000|2021-06-09 08:35:40|590.01|586.01|589.82|585.82|590.01|586.01|589.77|585.77|24
1623227750000|2021-06-09 08:35:50|589.81|585.81|589.53|585.53|589.81|585.81|589.5|585.5|20
1623227760000|2021-06-09 08:36:00|589.54|585.54|590.22|586.22|590.22|586.22|589.54|585.54|30
1623227770000|2021-06-09 08:36:10|590.24|586.24|589.42|585.42|590.24|586.24|589.41|585.41|29
1623227780000|2021-06-09 08:36:20|589.41|585.41|589.32|585.32|589.41|585.41|589.26|585.26|21
1623227790000|2021-06-09 08:36:30|589.31|585.31|588.82|584.82|589.32|585.32|588.82|584.82|27
1623227800000|2021-06-09 08:36:40|588.81|584.81|588.67|584.67|588.99|584.99|588.66|584.66|24
1623227810000|2021-06-09 08:36:50|588.66|584.66|588.51|584.51|588.71|584.71|588.47|584.47|24
1623227820000|2021-06-09 08:37:00|588.5|584.5|588.17|584.17|588.55|584.55|588.17|584.17|17
1623227830000|2021-06-09 08:37:10|588.07|584.07|586.77|582.77|588.07|584.07|586.69|582.69|32
1623227840000|2021-06-09 08:37:20|586.76|582.76|586.61|582.61|586.82|582.82|586.46|582.46|33
1623227850000|2021-06-09 08:37:30|586.69|582.69|587.22|583.22|587.31|583.31|586.69|582.69|30
1623227860000|2021-06-09 08:37:40|587.23|583.23|587.13|583.13|587.24|583.24|587.1|583.1|26
1623227870000|2021-06-09 08:37:50|587.36|583.36|587.62|583.62|587.75|583.75|587.36|583.36|30
1623227880000|2021-06-09 08:38:00|587.6|583.6|587.33|583.33|587.62|583.62|587.32|583.32|20
1623227890000|2021-06-09 08:38:10|587.38|583.38|587.85|583.85|587.93|583.93|587.19|583.19|31
1623227900000|2021-06-09 08:38:20|587.88|583.88|587.96|583.96|587.97|583.97|587.83|583.83|21
1623227910000|2021-06-09 08:38:30|587.97|583.97|587.91|583.91|588|584|587.71|583.71|27
1623227920000|2021-06-09 08:38:40|587.92|583.92|588.15|584.15|588.15|584.15|587.81|583.81|28
1623227930000|2021-06-09 08:38:50|588.16|584.16|588.19|584.19|588.19|584.19|588.11|584.11|23
1623227940000|2021-06-09 08:39:00|588.2|584.2|588.85|584.85|588.85|584.85|588.2|584.2|23
1623227950000|2021-06-09 08:39:10|588.79|584.79|588.6|584.6|588.87|584.87|588.58|584.58|24
1623227960000|2021-06-09 08:39:20|588.61|584.61|588.52|584.52|588.65|584.65|588.52|584.52|19
1623227970000|2021-06-09 08:39:30|588.53|584.53|588.58|584.58|588.58|584.58|588.51|584.51|15
1623227980000|2021-06-09 08:39:40|588.57|584.57|588.36|584.36|588.58|584.58|588.36|584.36|23
1623227990000|2021-06-09 08:39:50|588.34|584.34|588.01|584.01|588.34|584.34|587.96|583.96|27
1623228000000|2021-06-09 08:40:00|588.03|584.03|587.92|583.92|588.03|584.03|587.9|583.9|13
1623228010000|2021-06-09 08:40:10|587.88|583.88|587.7|583.7|587.88|583.88|587.54|583.54|24
1623228020000|2021-06-09 08:40:20|587.73|583.73|587.86|583.86|587.88|583.88|587.68|583.68|27
1623228030000|2021-06-09 08:40:30|587.87|583.87|587.88|583.88|587.92|583.92|587.81|583.81|23
1623228040000|2021-06-09 08:40:40|587.85|583.85|587.64|583.64|587.85|583.85|587.6|583.6|26
1623228050000|2021-06-09 08:40:50|587.63|583.63|587.8|583.8|587.85|583.85|587.63|583.63|16
1623228060000|2021-06-09 08:41:00|587.81|583.81|588.43|584.43|588.44|584.44|587.67|583.67|26
1623228070000|2021-06-09 08:41:10|588.46|584.46|589|585|589.01|585.01|588.46|584.46|18
1623228080000|2021-06-09 08:41:20|588.97|584.97|589|585|589.26|585.26|588.79|584.79|27
1623228090000|2021-06-09 08:41:30|589.17|585.17|589.15|585.15|589.31|585.31|589.09|585.09|16
1623228100000|2021-06-09 08:41:40|589.27|585.27|589.2|585.2|589.27|585.27|589.09|585.09|26
1623228110000|2021-06-09 08:41:50|589.19|585.19|589.38|585.38|589.38|585.38|589.1|585.1|22
1623228120000|2021-06-09 08:42:00|589.41|585.41|589.54|585.54|589.6|585.6|589.41|585.41|19
1623228130000|2021-06-09 08:42:10|589.52|585.52|589.78|585.78|589.78|585.78|589.52|585.52|22
1623228140000|2021-06-09 08:42:20|589.77|585.77|590.1|586.1|590.1|586.1|589.77|585.77|16
1623228150000|2021-06-09 08:42:30|590.09|586.09|590.04|586.04|590.09|586.09|590|586|20
1623228160000|2021-06-09 08:42:40|590.05|586.05|590.07|586.07|590.08|586.08|590.04|586.04|9
1623228170000|2021-06-09 08:42:50|590.06|586.06|589.99|585.99|590.1|586.1|589.98|585.98|18
1623228180000|2021-06-09 08:43:00|589.98|585.98|589.87|585.87|589.99|585.99|589.8|585.8|26
1623228190000|2021-06-09 08:43:10|589.88|585.88|589.93|585.93|589.96|585.96|589.86|585.86|15
1623228200000|2021-06-09 08:43:20|589.89|585.89|590.04|586.04|590.11|586.11|589.89|585.89|20
1623228210000|2021-06-09 08:43:30|590.06|586.06|590.05|586.05|590.1|586.1|590.05|586.05|12
1623228220000|2021-06-09 08:43:40|590.03|586.03|589.94|585.94|590.03|586.03|589.91|585.91|19
1623228230000|2021-06-09 08:43:50|589.91|585.91|590.02|586.02|590.07|586.07|589.91|585.91|19
1623228240000|2021-06-09 08:44:00|590.01|586.01|589.92|585.92|590.01|586.01|589.83|585.83|25
1623228250000|2021-06-09 08:44:10|589.89|585.89|589.93|585.93|589.94|585.94|589.86|585.86|18
1623228260000|2021-06-09 08:44:20|589.91|585.91|590.13|586.13|590.21|586.21|589.91|585.91|22
1623228270000|2021-06-09 08:44:30|590.12|586.12|590.43|586.43|590.43|586.43|590.12|586.12|11
1623228280000|2021-06-09 08:44:40|590.47|586.47|590.21|586.21|590.53|586.53|590.21|586.21|26
1623228290000|2021-06-09 08:44:50|590.23|586.23|589.99|585.99|590.24|586.24|589.99|585.99|25
1623228300000|2021-06-09 08:45:00|590|586|590.15|586.15|590.15|586.15|590|586|24
1623228310000|2021-06-09 08:45:10|590.16|586.16|590.55|586.55|590.55|586.55|590.16|586.16|30
1623228320000|2021-06-09 08:45:20|590.57|586.57|590.89|586.89|591.01|587.01|590.57|586.57|24
1623228330000|2021-06-09 08:45:30|591.01|587.01|591.17|587.17|591.18|587.18|590.96|586.96|29
1623228340000|2021-06-09 08:45:40|591.19|587.19|591.49|587.49|591.5|587.5|591.19|587.19|24
1623228350000|2021-06-09 08:45:50|591.44|587.44|591.52|587.52|591.56|587.56|591.44|587.44|23
1623228360000|2021-06-09 08:46:00|591.67|587.67|591.56|587.56|592.58|588.58|591.49|587.49|30
1623228370000|2021-06-09 08:46:10|592.1|588.1|592.65|588.65|593.06|589.06|592.1|588.1|26
1623228380000|2021-06-09 08:46:20|592.62|588.62|592.61|588.61|592.69|588.69|592.57|588.57|23
1623228390000|2021-06-09 08:46:30|592.63|588.63|592.93|588.93|592.93|588.93|592.62|588.62|24
1623228400000|2021-06-09 08:46:40|592.9|588.9|592.81|588.81|592.94|588.94|592.81|588.81|15
1623228410000|2021-06-09 08:46:50|592.83|588.83|592.18|588.18|592.83|588.83|592.08|588.08|32
1623228420000|2021-06-09 08:47:00|592.17|588.17|592|588|592.17|588.17|591.96|587.96|27
1623228430000|2021-06-09 08:47:10|591.99|587.99|591.63|587.63|592|588|591.63|587.63|22
1623228440000|2021-06-09 08:47:20|591.59|587.59|591.06|587.06|591.59|587.59|591.06|587.06|29
1623228450000|2021-06-09 08:47:30|590.99|586.99|591.16|587.16|591.19|587.19|590.99|586.99|25
1623228460000|2021-06-09 08:47:40|591.14|587.14|591.21|587.21|591.43|587.43|591.11|587.11|30
1623228470000|2021-06-09 08:47:50|591.22|587.22|591|587|591.22|587.22|590.98|586.98|27
1623228480000|2021-06-09 08:48:00|590.8|586.8|590.84|586.84|591|587|590.8|586.8|20
1623228490000|2021-06-09 08:48:10|590.88|586.88|590.95|586.95|590.99|586.99|590.88|586.88|10
1623228500000|2021-06-09 08:48:20|590.94|586.94|591.03|587.03|591.08|587.08|590.94|586.94|27
1623228510000|2021-06-09 08:48:30|591.02|587.02|591.02|587.02|591.04|587.04|590.99|586.99|14
1623228520000|2021-06-09 08:48:40|591.03|587.03|591.11|587.11|591.11|587.11|590.97|586.97|20
1623228530000|2021-06-09 08:48:50|591.12|587.12|591.31|587.31|591.31|587.31|591.07|587.07|17
1623228540000|2021-06-09 08:49:00|591.27|587.27|591.36|587.36|591.41|587.41|591.22|587.22|19
1623228550000|2021-06-09 08:49:10|591.37|587.37|591.48|587.48|591.54|587.54|591.37|587.37|14
1623228560000|2021-06-09 08:49:20|591.53|587.53|591.34|587.34|591.54|587.54|591.22|587.22|24
1623228570000|2021-06-09 08:49:30|591.31|587.31|591.06|587.06|591.31|587.31|591.03|587.03|30
1623228580000|2021-06-09 08:49:40|591.03|587.03|590.86|586.86|591.05|587.05|590.83|586.83|24
1623228590000|2021-06-09 08:49:50|590.85|586.85|590.71|586.71|590.86|586.86|590.67|586.67|21
1623228600000|2021-06-09 08:50:00|590.7|586.7|590.68|586.68|590.82|586.82|590.66|586.66|24
1623228610000|2021-06-09 08:50:10|590.67|586.67|590.57|586.57|590.7|586.7|590.57|586.57|10
1623228620000|2021-06-09 08:50:20|590.56|586.56|590.5|586.5|590.56|586.56|590.44|586.44|21
1623228630000|2021-06-09 08:50:30|590.49|586.49|590.37|586.37|590.52|586.52|590.33|586.33|18
1623228640000|2021-06-09 08:50:40|590.34|586.34|590.35|586.35|590.41|586.41|590.34|586.34|11
1623228650000|2021-06-09 08:50:50|590.33|586.33|590.48|586.48|590.52|586.52|590.33|586.33|16
1623228660000|2021-06-09 08:51:00|590.49|586.49|590.32|586.32|590.52|586.52|590.31|586.31|14
1623228670000|2021-06-09 08:51:10|590.31|586.31|590.07|586.07|590.34|586.34|590.01|586.01|20
1623228680000|2021-06-09 08:51:20|590.1|586.1|589.95|585.95|590.1|586.1|589.94|585.94|17
1623228690000|2021-06-09 08:51:30|590.01|586.01|590|586|590.19|586.19|589.99|585.99|25
1623228700000|2021-06-09 08:51:40|590.01|586.01|590.05|586.05|590.07|586.07|590|586|28
1623228710000|2021-06-09 08:51:50|590.04|586.04|589.9|585.9|590.05|586.05|589.87|585.87|14
1623228720000|2021-06-09 08:52:00|589.89|585.89|589.88|585.88|589.89|585.89|589.79|585.79|10
1623228730000|2021-06-09 08:52:10|589.89|585.89|589.97|585.97|590.04|586.04|589.89|585.89|24
1623228740000|2021-06-09 08:52:20|589.95|585.95|589.63|585.63|589.96|585.96|589.63|585.63|29
1623228750000|2021-06-09 08:52:30|589.62|585.62|588.82|584.82|589.62|585.62|588.77|584.77|30
1623228760000|2021-06-09 08:52:40|588.81|584.81|588.74|584.74|588.88|584.88|588.74|584.74|32
1623228770000|2021-06-09 08:52:50|588.76|584.76|588.49|584.49|588.76|584.76|588.47|584.47|24
1623228780000|2021-06-09 08:53:00|588.55|584.55|588.02|584.02|588.71|584.71|588.02|584.02|33
1623228790000|2021-06-09 08:53:10|588.03|584.03|587.27|583.27|588.03|584.03|587.27|583.27|30
1623228800000|2021-06-09 08:53:20|587.28|583.28|587.08|583.08|587.3|583.3|586.81|582.81|31
1623228810000|2021-06-09 08:53:30|587.04|583.04|586.78|582.78|587.34|583.34|586.7|582.7|28
1623228820000|2021-06-09 08:53:40|586.8|582.8|586.82|582.82|587|583|586.73|582.73|34
1623228830000|2021-06-09 08:53:50|586.89|582.89|587.12|583.12|587.21|583.21|586.89|582.89|24
1623228840000|2021-06-09 08:54:00|587.17|583.17|586.7|582.7|587.28|583.28|586.67|582.67|32
1623228850000|2021-06-09 08:54:10|586.69|582.69|586.8|582.8|586.92|582.92|586.52|582.52|28
1623228860000|2021-06-09 08:54:20|586.68|582.68|586.62|582.62|586.8|582.8|586.6|582.6|29
1623228870000|2021-06-09 08:54:30|586.65|582.65|586.6|582.6|586.73|582.73|586.6|582.6|18
1623228880000|2021-06-09 08:54:40|586.62|582.62|586.5|582.5|586.62|582.62|586.3|582.3|28
1623228890000|2021-06-09 08:54:50|586.53|582.53|586.59|582.59|586.7|582.7|586.48|582.48|23
1623228900000|2021-06-09 08:55:00|586.63|582.63|587.09|583.09|587.09|583.09|586.63|582.63|26
1623228910000|2021-06-09 08:55:10|587.1|583.1|587.25|583.25|587.44|583.44|587.08|583.08|26
1623228920000|2021-06-09 08:55:20|587.33|583.33|587.41|583.41|587.41|583.41|587.05|583.05|21
1623228930000|2021-06-09 08:55:30|587.42|583.42|587.9|583.9|588.05|584.05|587.42|583.42|27
1623228940000|2021-06-09 08:55:40|587.89|583.89|587.91|583.91|587.92|583.92|587.86|583.86|13
1623228950000|2021-06-09 08:55:50|587.9|583.9|588.02|584.02|588.02|584.02|587.89|583.89|19
1623228960000|2021-06-09 08:56:00|588.01|584.01|588.19|584.19|588.19|584.19|588.01|584.01|17
1623228970000|2021-06-09 08:56:10|588.17|584.17|588.19|584.19|588.19|584.19|588.11|584.11|22
1623228980000|2021-06-09 08:56:20|588.14|584.14|588.14|584.14|588.21|584.21|588.04|584.04|23
1623228990000|2021-06-09 08:56:30|588.24|584.24|588.11|584.11|588.26|584.26|588.11|584.11|20
1623229000000|2021-06-09 08:56:40|588.09|584.09|587.98|583.98|588.09|584.09|587.92|583.92|23
1623229010000|2021-06-09 08:56:50|587.99|583.99|588.25|584.25|588.25|584.25|587.93|583.93|28
1623229020000|2021-06-09 08:57:00|588.21|584.21|588.44|584.44|588.47|584.47|588.21|584.21|21
1623229030000|2021-06-09 08:57:10|588.45|584.45|588.16|584.16|588.45|584.45|588.13|584.13|19
1623229040000|2021-06-09 08:57:20|588.19|584.19|588.36|584.36|588.36|584.36|588.18|584.18|15
1623229050000|2021-06-09 08:57:30|588.35|584.35|588.18|584.18|588.37|584.37|588.14|584.14|21
1623229060000|2021-06-09 08:57:40|588.2|584.2|588.07|584.07|588.22|584.22|588.07|584.07|25
1623229070000|2021-06-09 08:57:50|588.08|584.08|587.52|583.52|588.08|584.08|587.47|583.47|29
1623229080000|2021-06-09 08:58:00|587.46|583.46|587.15|583.15|587.46|583.46|587.09|583.09|32
1623229090000|2021-06-09 08:58:10|587.19|583.19|587.13|583.13|587.36|583.36|587.1|583.1|29
1623229100000|2021-06-09 08:58:20|587.14|583.14|586.88|582.88|587.17|583.17|586.8|582.8|31
1623229110000|2021-06-09 08:58:30|586.93|582.93|586.88|582.88|587.01|583.01|586.82|582.82|24
1623229120000|2021-06-09 08:58:40|586.86|582.86|587.23|583.23|587.27|583.27|586.82|582.82|28
1623229130000|2021-06-09 08:58:50|587.27|583.27|587.23|583.23|587.43|583.43|587.16|583.16|27
1623229140000|2021-06-09 08:59:00|587.19|583.19|587.33|583.33|587.33|583.33|587.13|583.13|27
1623229150000|2021-06-09 08:59:10|587.32|583.32|587.9|583.9|587.9|583.9|587.31|583.31|20
1623229160000|2021-06-09 08:59:20|587.93|583.93|588.02|584.02|588.12|584.12|587.93|583.93|23
1623229170000|2021-06-09 08:59:30|588.01|584.01|588.3|584.3|588.32|584.32|587.63|583.63|20
1623229180000|2021-06-09 08:59:40|588.31|584.31|588.27|584.27|588.32|584.32|587.99|583.99|23
1623229190000|2021-06-09 08:59:50|588.28|584.28|588.52|584.52|588.84|584.84|587.98|583.98|27
1623229200000|2021-06-09 09:00:00|588.61|584.61|588.53|584.53|588.85|584.85|588.52|584.52|26
1623229210000|2021-06-09 09:00:10|588.54|584.54|588.67|584.67|588.71|584.71|588.53|584.53|27
1623229220000|2021-06-09 09:00:20|588.68|584.68|588.68|584.68|588.73|584.73|588.62|584.62|20
1623229230000|2021-06-09 09:00:30|588.64|584.64|588.95|584.95|589.01|585.01|588.63|584.63|26
1623229240000|2021-06-09 09:00:40|588.96|584.96|588.9|584.9|589.02|585.02|588.87|584.87|24
1623229250000|2021-06-09 09:00:50|588.89|584.89|588.54|584.54|588.89|584.89|588.54|584.54|26
1623229260000|2021-06-09 09:01:00|588.51|584.51|588.27|584.27|588.57|584.57|588.27|584.27|25
1623229270000|2021-06-09 09:01:10|588.29|584.29|588.4|584.4|588.45|584.45|588.27|584.27|24
1623229280000|2021-06-09 09:01:20|588.43|584.43|588.07|584.07|588.44|584.44|588.06|584.06|24
1623229290000|2021-06-09 09:01:30|588.08|584.08|588.11|584.11|588.17|584.17|588|584|33
1623229300000|2021-06-09 09:01:40|588.07|584.07|587.98|583.98|588.13|584.13|587.98|583.98|15
1623229310000|2021-06-09 09:01:50|588.05|584.05|588.2|584.2|588.5|584.5|588.05|584.05|23
1623229320000|2021-06-09 09:02:00|588.24|584.24|588.26|584.26|588.4|584.4|588.21|584.21|21
1623229330000|2021-06-09 09:02:10|588.27|584.27|589.24|585.24|589.38|585.38|588.18|584.18|24
1623229340000|2021-06-09 09:02:20|589.14|585.14|589.61|585.61|589.63|585.63|589.05|585.05|29
1623229350000|2021-06-09 09:02:30|589.59|585.59|590.19|586.19|590.31|586.31|589.59|585.59|32
1623229360000|2021-06-09 09:02:40|590.24|586.24|590.61|586.61|590.76|586.76|589.99|585.99|27
1623229370000|2021-06-09 09:02:50|590.63|586.63|590.9|586.9|590.9|586.9|590.58|586.58|20
1623229380000|2021-06-09 09:03:00|590.91|586.91|590.75|586.75|590.91|586.91|590.73|586.73|23
1623229390000|2021-06-09 09:03:10|590.74|586.74|590.49|586.49|590.86|586.86|590.49|586.49|25
1623229400000|2021-06-09 09:03:20|590.48|586.48|590.72|586.72|590.73|586.73|590.44|586.44|22
1623229410000|2021-06-09 09:03:30|590.73|586.73|590.75|586.75|590.76|586.76|590.67|586.67|23
1623229420000|2021-06-09 09:03:40|590.74|586.74|590.74|586.74|590.8|586.8|590.74|586.74|19
1623229430000|2021-06-09 09:03:50|590.72|586.72|590.6|586.6|590.72|586.72|590.53|586.53|21
1623229440000|2021-06-09 09:04:00|590.59|586.59|590.61|586.61|590.69|586.69|590.58|586.58|22
1623229450000|2021-06-09 09:04:10|590.6|586.6|590.61|586.61|590.67|586.67|590.57|586.57|25
1623229460000|2021-06-09 09:04:20|590.6|586.6|590.7|586.7|590.7|586.7|590.56|586.56|13
1623229470000|2021-06-09 09:04:30|590.69|586.69|590.63|586.63|590.72|586.72|590.58|586.58|26
1623229480000|2021-06-09 09:04:40|590.6|586.6|590.48|586.48|590.6|586.6|590.48|586.48|8
1623229490000|2021-06-09 09:04:50|590.47|586.47|590.43|586.43|590.47|586.47|590.4|586.4|14
1623229500000|2021-06-09 09:05:00|590.42|586.42|590.7|586.7|590.73|586.73|590.41|586.41|17
1623229510000|2021-06-09 09:05:10|590.8|586.8|590.87|586.87|590.96|586.96|590.75|586.75|21
1623229520000|2021-06-09 09:05:20|590.88|586.88|590.47|586.47|590.9|586.9|590.47|586.47|22
1623229530000|2021-06-09 09:05:30|590.46|586.46|590.37|586.37|590.58|586.58|590.37|586.37|30
1623229540000|2021-06-09 09:05:40|590.38|586.38|590.09|586.09|590.4|586.4|590.04|586.04|19
1623229550000|2021-06-09 09:05:50|590.11|586.11|589.95|585.95|590.16|586.16|589.95|585.95|25
1623229560000|2021-06-09 09:06:00|589.94|585.94|589.25|585.25|589.94|585.94|589.14|585.14|29
1623229570000|2021-06-09 09:06:10|589.26|585.26|589.24|585.24|589.35|585.35|589.19|585.19|22
1623229580000|2021-06-09 09:06:20|589.26|585.26|589.29|585.29|589.33|585.33|589.21|585.21|7
1623229590000|2021-06-09 09:06:30|589.3|585.3|589.31|585.31|589.35|585.35|589.25|585.25|24
1623229600000|2021-06-09 09:06:40|589.29|585.29|589.61|585.61|589.61|585.61|589.25|585.25|24
1623229610000|2021-06-09 09:06:50|589.64|585.64|589.71|585.71|589.78|585.78|589.62|585.62|22
1623229620000|2021-06-09 09:07:00|589.66|585.66|589.6|585.6|589.68|585.68|589.5|585.5|25
1623229630000|2021-06-09 09:07:10|589.61|585.61|589.86|585.86|589.86|585.86|589.55|585.55|10
1623229640000|2021-06-09 09:07:20|589.87|585.87|589.97|585.97|590.02|586.02|589.86|585.86|24
1623229650000|2021-06-09 09:07:30|589.96|585.96|589.97|585.97|590.02|586.02|589.93|585.93|10
1623229660000|2021-06-09 09:07:40|590.03|586.03|590.15|586.15|590.15|586.15|589.93|585.93|22
1623229670000|2021-06-09 09:07:50|590.13|586.13|590.16|586.16|590.18|586.18|590.09|586.09|20
1623229680000|2021-06-09 09:08:00|590.17|586.17|589.93|585.93|590.21|586.21|589.91|585.91|21
1623229690000|2021-06-09 09:08:10|589.92|585.92|589.77|585.77|589.93|585.93|589.76|585.76|13
1623229700000|2021-06-09 09:08:20|589.76|585.76|589.61|585.61|589.76|585.76|589.61|585.61|12
1623229710000|2021-06-09 09:08:30|589.62|585.62|589.18|585.18|589.62|585.62|589.16|585.16|24
1623229720000|2021-06-09 09:08:40|589.2|585.2|589.12|585.12|589.22|585.22|589.12|585.12|19
1623229730000|2021-06-09 09:08:50|589.09|585.09|588.68|584.68|589.09|585.09|588.64|584.64|23
1623229740000|2021-06-09 09:09:00|588.67|584.67|588.74|584.74|588.82|584.82|588.66|584.66|25
1623229750000|2021-06-09 09:09:10|588.75|584.75|588.61|584.61|588.75|584.75|588.58|584.58|17
1623229760000|2021-06-09 09:09:20|588.56|584.56|588.49|584.49|588.56|584.56|588.42|584.42|18
1623229770000|2021-06-09 09:09:30|588.48|584.48|588.24|584.24|588.49|584.49|588.19|584.19|26
1623229780000|2021-06-09 09:09:40|588.25|584.25|588.31|584.31|588.37|584.37|588.17|584.17|17
1623229790000|2021-06-09 09:09:50|588.33|584.33|588.38|584.38|588.4|584.4|588.31|584.31|26
1623229800000|2021-06-09 09:10:00|588.37|584.37|588.49|584.49|588.67|584.67|588.37|584.37|26
1623229810000|2021-06-09 09:10:10|588.38|584.38|588.24|584.24|588.41|584.41|588.17|584.17|23
1623229820000|2021-06-09 09:10:20|588.23|584.23|587.7|583.7|588.23|584.23|587.65|583.65|31
1623229830000|2021-06-09 09:10:30|587.67|583.67|587.62|583.62|587.75|583.75|587.62|583.62|30
1623229840000|2021-06-09 09:10:40|587.64|583.64|587.46|583.46|587.64|583.64|587.45|583.45|27
1623229850000|2021-06-09 09:10:50|587.47|583.47|587.47|583.47|587.67|583.67|587.45|583.45|22
1623229860000|2021-06-09 09:11:00|587.48|583.48|587.45|583.45|587.71|583.71|587.45|583.45|27
1623229870000|2021-06-09 09:11:10|587.3|583.3|587.36|583.36|587.49|583.49|587.3|583.3|23
1623229880000|2021-06-09 09:11:20|587.35|583.35|587.53|583.53|587.54|583.54|587.32|583.32|21
1623229890000|2021-06-09 09:11:30|587.52|583.52|587.58|583.58|587.64|583.64|587.41|583.41|26
1623229900000|2021-06-09 09:11:40|587.62|583.62|587.71|583.71|587.72|583.72|587.59|583.59|24
1623229910000|2021-06-09 09:11:50|587.72|583.72|587.73|583.73|587.84|583.84|587.7|583.7|21
1623229920000|2021-06-09 09:12:00|587.71|583.71|587.99|583.99|587.99|583.99|587.7|583.7|20
1623229930000|2021-06-09 09:12:10|588.07|584.07|588.31|584.31|588.34|584.34|588.07|584.07|22
1623229940000|2021-06-09 09:12:20|588.35|584.35|588.37|584.37|588.38|584.38|588.3|584.3|20
1623229950000|2021-06-09 09:12:30|588.38|584.38|588.13|584.13|588.39|584.39|588.12|584.12|24
1623229960000|2021-06-09 09:12:40|588.12|584.12|587.85|583.85|588.14|584.14|587.84|583.84|28
1623229970000|2021-06-09 09:12:50|587.86|583.86|588.1|584.1|588.12|584.12|587.85|583.85|17
1623229980000|2021-06-09 09:13:00|588.09|584.09|587.79|583.79|588.09|584.09|587.78|583.78|25
1623229990000|2021-06-09 09:13:10|587.7|583.7|587.04|583.04|587.7|583.7|587.04|583.04|28
1623230000000|2021-06-09 09:13:20|587.19|583.19|586.71|582.71|587.19|583.19|586.7|582.7|22
1623230010000|2021-06-09 09:13:30|586.7|582.7|586.85|582.85|586.87|582.87|586.7|582.7|24
1623230020000|2021-06-09 09:13:40|586.84|582.84|587.04|583.04|587.24|583.24|586.83|582.83|30
1623230030000|2021-06-09 09:13:50|587.03|583.03|587.42|583.42|587.43|583.43|587.02|583.02|27
1623230040000|2021-06-09 09:14:00|587.41|583.41|587.45|583.45|587.48|583.48|587.41|583.41|25
1623230050000|2021-06-09 09:14:10|587.44|583.44|587.54|583.54|587.57|583.57|587.43|583.43|13
1623230060000|2021-06-09 09:14:20|587.64|583.64|587.81|583.81|587.81|583.81|587.63|583.63|21
1623230070000|2021-06-09 09:14:30|587.69|583.69|588.23|584.23|588.65|584.65|587.69|583.69|32
1623230080000|2021-06-09 09:14:40|588.34|584.34|589.35|585.35|589.35|585.35|588.24|584.24|28
1623230090000|2021-06-09 09:14:50|589.36|585.36|589.59|585.59|589.61|585.61|588.53|584.53|17
1623230100000|2021-06-09 09:15:00|589.77|585.77|589.76|585.76|589.89|585.89|589.76|585.76|10
1623230110000|2021-06-09 09:15:10|589.83|585.83|589.24|585.24|589.83|585.83|589.22|585.22|28
1623230120000|2021-06-09 09:15:20|589.22|585.22|589.67|585.67|589.67|585.67|589.01|585.01|30
1623230130000|2021-06-09 09:15:30|589.61|585.61|590.08|586.08|590.15|586.15|589.61|585.61|26
1623230140000|2021-06-09 09:15:40|590.09|586.09|589.89|585.89|590.24|586.24|589.84|585.84|20
1623230150000|2021-06-09 09:15:50|589.88|585.88|590.68|586.68|590.68|586.68|589.84|585.84|23
1623230160000|2021-06-09 09:16:00|590.67|586.67|590.48|586.48|590.67|586.67|590.46|586.46|20
1623230170000|2021-06-09 09:16:10|590.49|586.49|590.42|586.42|590.58|586.58|590.41|586.41|28
1623230180000|2021-06-09 09:16:20|590.43|586.43|590.53|586.53|590.55|586.55|590.42|586.42|19
1623230190000|2021-06-09 09:16:30|590.54|586.54|590.63|586.63|590.65|586.65|590.53|586.53|16
1623230200000|2021-06-09 09:16:40|590.64|586.64|590.83|586.83|590.83|586.83|590.41|586.41|28
1623230210000|2021-06-09 09:16:50|590.84|586.84|590.89|586.89|590.89|586.89|590.7|586.7|21
1623230220000|2021-06-09 09:17:00|590.9|586.9|590.77|586.77|590.91|586.91|590.76|586.76|24
1623230230000|2021-06-09 09:17:10|590.79|586.79|590.87|586.87|590.87|586.87|590.74|586.74|25
1623230240000|2021-06-09 09:17:20|590.86|586.86|590.97|586.97|590.99|586.99|590.85|586.85|19
1623230250000|2021-06-09 09:17:30|590.98|586.98|590.63|586.63|590.99|586.99|590.58|586.58|22
1623230260000|2021-06-09 09:17:40|590.64|586.64|590.64|586.64|590.7|586.7|590.59|586.59|29
1623230270000|2021-06-09 09:17:50|590.65|586.65|590.89|586.89|590.89|586.89|590.63|586.63|22
1623230280000|2021-06-09 09:18:00|590.92|586.92|590.89|586.89|590.92|586.92|590.86|586.86|15
1623230290000|2021-06-09 09:18:10|590.88|586.88|590.74|586.74|590.88|586.88|590.74|586.74|13
1623230300000|2021-06-09 09:18:20|590.73|586.73|590.66|586.66|590.74|586.74|590.63|586.63|11
1623230310000|2021-06-09 09:18:30|590.65|586.65|590.66|586.66|590.69|586.69|590.65|586.65|14
1623230320000|2021-06-09 09:18:40|590.65|586.65|590.65|586.65|590.68|586.68|590.62|586.62|13
1623230330000|2021-06-09 09:18:50|590.66|586.66|590.63|586.63|590.66|586.66|590.54|586.54|19
1623230340000|2021-06-09 09:19:00|590.64|586.64|591.33|587.33|591.33|587.33|590.64|586.64|21
1623230350000|2021-06-09 09:19:10|591.32|587.32|591.83|587.83|591.88|587.88|591.32|587.32|30
1623230360000|2021-06-09 09:19:20|591.9|587.9|592.24|588.24|592.5|588.5|591.9|587.9|24
1623230370000|2021-06-09 09:19:30|592.26|588.26|592.37|588.37|592.42|588.42|592.24|588.24|30
1623230380000|2021-06-09 09:19:40|592.38|588.38|592.58|588.58|592.62|588.62|592.36|588.36|27
1623230390000|2021-06-09 09:19:50|592.57|588.57|592.35|588.35|592.63|588.63|592.32|588.32|25
1623230400000|2021-06-09 09:20:00|592.4|588.4|592.24|588.24|592.41|588.41|592.09|588.09|27
1623230410000|2021-06-09 09:20:10|592.44|588.44|592.62|588.62|592.75|588.75|592.44|588.44|32
1623230420000|2021-06-09 09:20:20|592.6|588.6|592.24|588.24|592.6|588.6|592.24|588.24|29
1623230430000|2021-06-09 09:20:30|592.27|588.27|592.02|588.02|592.32|588.32|592.02|588.02|20
1623230440000|2021-06-09 09:20:40|592.01|588.01|591.99|587.99|592.12|588.12|591.97|587.97|25
1623230450000|2021-06-09 09:20:50|592.01|588.01|591.8|587.8|592.12|588.12|591.76|587.76|22
1623230460000|2021-06-09 09:21:00|591.82|587.82|591.85|587.85|591.9|587.9|591.79|587.79|27
1623230470000|2021-06-09 09:21:10|591.84|587.84|592.19|588.19|592.35|588.35|591.84|587.84|27
1623230480000|2021-06-09 09:21:20|592.3|588.3|592.52|588.52|592.52|588.52|592.29|588.29|12
1623230490000|2021-06-09 09:21:30|592.29|588.29|593.09|589.09|593.17|589.17|592.29|588.29|20
1623230500000|2021-06-09 09:21:40|593.1|589.1|593.1|589.1|593.25|589.25|592.99|588.99|30
1623230510000|2021-06-09 09:21:50|593.09|589.09|592.79|588.79|593.11|589.11|592.79|588.79|25
1623230520000|2021-06-09 09:22:00|592.82|588.82|592.55|588.55|592.96|588.96|592.55|588.55|30
1623230530000|2021-06-09 09:22:10|592.56|588.56|592.63|588.63|592.64|588.64|592.53|588.53|20
1623230540000|2021-06-09 09:22:20|592.62|588.62|592.94|588.94|592.95|588.95|592.62|588.62|23
1623230550000|2021-06-09 09:22:30|592.95|588.95|593.43|589.43|593.47|589.47|592.95|588.95|27
1623230560000|2021-06-09 09:22:40|593.42|589.42|593.48|589.48|593.48|589.48|593.23|589.23|31
1623230570000|2021-06-09 09:22:50|593.49|589.49|593.66|589.66|593.66|589.66|593.49|589.49|17
1623230580000|2021-06-09 09:23:00|593.8|589.8|594.22|590.22|594.28|590.28|593.8|589.8|29
1623230590000|2021-06-09 09:23:10|594.2|590.2|594.25|590.25|594.35|590.35|594.2|590.2|21
1623230600000|2021-06-09 09:23:20|594.24|590.24|593.89|589.89|594.24|590.24|593.88|589.88|30
1623230610000|2021-06-09 09:23:30|593.91|589.91|594.32|590.32|594.51|590.51|593.9|589.9|30
1623230620000|2021-06-09 09:23:40|594.31|590.31|593.84|589.84|594.33|590.33|593.84|589.84|19
1623230630000|2021-06-09 09:23:50|593.82|589.82|593.78|589.78|593.86|589.86|593.7|589.7|18
1623230640000|2021-06-09 09:24:00|593.77|589.77|593.98|589.98|594.01|590.01|593.58|589.58|27
1623230650000|2021-06-09 09:24:10|593.99|589.99|594.08|590.08|594.15|590.15|593.99|589.99|27
1623230660000|2021-06-09 09:24:20|594.06|590.06|593.97|589.97|594.22|590.22|593.97|589.97|21
1623230670000|2021-06-09 09:24:30|593.98|589.98|593.96|589.96|593.99|589.99|593.91|589.91|18
1623230680000|2021-06-09 09:24:40|593.94|589.94|593.96|589.96|593.99|589.99|593.87|589.87|22
1623230690000|2021-06-09 09:24:50|593.94|589.94|594.09|590.09|594.09|590.09|593.89|589.89|21
1623230700000|2021-06-09 09:25:00|594.13|590.13|594.46|590.46|594.48|590.48|594.13|590.13|35
1623230710000|2021-06-09 09:25:10|594.51|590.51|594.61|590.61|594.61|590.61|594.28|590.28|26
1623230720000|2021-06-09 09:25:20|594.54|590.54|594.28|590.28|594.54|590.54|594.19|590.19|28
1623230730000|2021-06-09 09:25:30|594.29|590.29|594.11|590.11|594.29|590.29|594.06|590.06|24
1623230740000|2021-06-09 09:25:40|594.16|590.16|594.27|590.27|594.27|590.27|593.98|589.98|27
1623230750000|2021-06-09 09:25:50|594.22|590.22|594.63|590.63|594.65|590.65|594.22|590.22|24
1623230760000|2021-06-09 09:26:00|594.6|590.6|594.25|590.25|594.6|590.6|594.25|590.25|19
1623230770000|2021-06-09 09:26:10|594.31|590.31|594.15|590.15|594.38|590.38|594.11|590.11|20
1623230780000|2021-06-09 09:26:20|594.16|590.16|593.89|589.89|594.18|590.18|593.89|589.89|22
1623230790000|2021-06-09 09:26:30|593.9|589.9|593.68|589.68|593.9|589.9|593.62|589.62|21
1623230800000|2021-06-09 09:26:40|593.66|589.66|593.64|589.64|593.67|589.67|593.54|589.54|16
1623230810000|2021-06-09 09:26:50|593.63|589.63|594.21|590.21|594.21|590.21|593.6|589.6|26
1623230820000|2021-06-09 09:27:00|594.2|590.2|593.77|589.77|594.21|590.21|593.71|589.71|17
1623230830000|2021-06-09 09:27:10|593.76|589.76|593.84|589.84|593.84|589.84|593.69|589.69|22
1623230840000|2021-06-09 09:27:20|593.87|589.87|593.68|589.68|593.92|589.92|593.68|589.68|27
1623230850000|2021-06-09 09:27:30|593.67|589.67|593.43|589.43|593.67|589.67|593.4|589.4|23
1623230860000|2021-06-09 09:27:40|593.44|589.44|593.16|589.16|593.5|589.5|593.16|589.16|20
1623230870000|2021-06-09 09:27:50|593.15|589.15|592.94|588.94|593.15|589.15|592.89|588.89|18
1623230880000|2021-06-09 09:28:00|592.98|588.98|592.98|588.98|593.06|589.06|592.94|588.94|24
1623230890000|2021-06-09 09:28:10|592.99|588.99|592.96|588.96|593.01|589.01|592.92|588.92|24
1623230900000|2021-06-09 09:28:20|592.95|588.95|592.89|588.89|592.95|588.95|592.88|588.88|12
1623230910000|2021-06-09 09:28:30|592.9|588.9|593.01|589.01|593.22|589.22|592.9|588.9|25
1623230920000|2021-06-09 09:28:40|593.04|589.04|592.96|588.96|593.05|589.05|592.88|588.88|14
1623230930000|2021-06-09 09:28:50|592.95|588.95|592.91|588.91|592.99|588.99|592.91|588.91|15
1623230940000|2021-06-09 09:29:00|592.87|588.87|592.8|588.8|592.87|588.87|592.47|588.47|30
1623230950000|2021-06-09 09:29:10|592.79|588.79|592.83|588.83|592.85|588.85|592.79|588.79|9
1623230960000|2021-06-09 09:29:20|592.82|588.82|592.66|588.66|592.83|588.83|592.62|588.62|9
1623230970000|2021-06-09 09:29:30|592.69|588.69|592.67|588.67|592.69|588.69|592.64|588.64|13
1623230980000|2021-06-09 09:29:40|592.65|588.65|592.52|588.52|592.66|588.66|592.52|588.52|13
1623230990000|2021-06-09 09:29:50|592.53|588.53|592.5|588.5|592.54|588.54|592.5|588.5|11
1623231000000|2021-06-09 09:30:00|592.53|588.53|592.5|588.5|592.53|588.53|592.5|588.5|7
1623231010000|2021-06-09 09:30:10|592.45|588.45|592.48|588.48|592.48|588.48|592.44|588.44|8
1623231020000|2021-06-09 09:30:20|592.49|588.49|593.28|589.28|593.44|589.44|592.49|588.49|36
1623231030000|2021-06-09 09:30:30|593.25|589.25|593.16|589.16|593.36|589.36|593.04|589.04|31
1623231040000|2021-06-09 09:30:40|593.17|589.17|592.93|588.93|593.2|589.2|592.93|588.93|21
1623231050000|2021-06-09 09:30:50|592.9|588.9|592.76|588.76|592.9|588.9|592.65|588.65|20
1623231060000|2021-06-09 09:31:00|592.77|588.77|592.5|588.5|592.78|588.78|592.49|588.49|14
1623231070000|2021-06-09 09:31:10|592.39|588.39|592.33|588.33|592.44|588.44|592.29|588.29|11
1623231080000|2021-06-09 09:31:20|592.26|588.26|591.96|587.96|592.33|588.33|591.93|587.93|24
1623231090000|2021-06-09 09:31:30|591.91|587.91|591.7|587.7|591.91|587.91|591.66|587.66|27
1623231100000|2021-06-09 09:31:40|591.69|587.69|591.49|587.49|591.78|587.78|591.47|587.47|22
1623231110000|2021-06-09 09:31:50|591.5|587.5|591.43|587.43|591.58|587.58|591.41|587.41|22
1623231120000|2021-06-09 09:32:00|591.39|587.39|591.38|587.38|591.42|587.42|591.36|587.36|17
1623231130000|2021-06-09 09:32:10|591.39|587.39|591.76|587.76|591.93|587.93|591.39|587.39|24
1623231140000|2021-06-09 09:32:20|591.75|587.75|591.68|587.68|591.75|587.75|591.62|587.62|24
1623231150000|2021-06-09 09:32:30|591.66|587.66|591.52|587.52|591.66|587.66|591.46|587.46|25
1623231160000|2021-06-09 09:32:40|591.49|587.49|591.46|587.46|591.69|587.69|591.45|587.45|28
1623231170000|2021-06-09 09:32:50|591.45|587.45|591.34|587.34|591.52|587.52|591.33|587.33|20
1623231180000|2021-06-09 09:33:00|591.33|587.33|591.38|587.38|591.46|587.46|591.18|587.18|31
1623231190000|2021-06-09 09:33:10|591.39|587.39|591.48|587.48|591.51|587.51|591.39|587.39|30
1623231200000|2021-06-09 09:33:20|591.54|587.54|591.63|587.63|591.67|587.67|591.52|587.52|30
1623231210000|2021-06-09 09:33:30|591.64|587.64|591.89|587.89|591.92|587.92|591.64|587.64|19
1623231220000|2021-06-09 09:33:40|591.9|587.9|591.77|587.77|592.11|588.11|591.77|587.77|25
1623231230000|2021-06-09 09:33:50|591.71|587.71|591.65|587.65|591.73|587.73|591.59|587.59|21
1623231240000|2021-06-09 09:34:00|591.64|587.64|591.33|587.33|591.64|587.64|591.28|587.28|20
1623231250000|2021-06-09 09:34:10|591.34|587.34|591.19|587.19|591.35|587.35|591.15|587.15|22
1623231260000|2021-06-09 09:34:20|591.12|587.12|591.4|587.4|591.4|587.4|591.1|587.1|21
1623231270000|2021-06-09 09:34:30|591.42|587.42|591.18|587.18|591.48|587.48|591.18|587.18|18
1623231280000|2021-06-09 09:34:40|591.19|587.19|591.14|587.14|591.31|587.31|591.14|587.14|16
1623231290000|2021-06-09 09:34:50|591.12|587.12|590.74|586.74|591.12|587.12|590.68|586.68|28
1623231300000|2021-06-09 09:35:00|590.76|586.76|591.14|587.14|591.14|587.14|590.75|586.75|26
1623231310000|2021-06-09 09:35:10|591.13|587.13|590.74|586.74|591.15|587.15|590.74|586.74|20
1623231320000|2021-06-09 09:35:20|590.73|586.73|590.65|586.65|590.73|586.73|590.48|586.48|27
1623231330000|2021-06-09 09:35:30|590.6|586.6|590.84|586.84|590.89|586.89|590.6|586.6|26
1623231340000|2021-06-09 09:35:40|590.83|586.83|590.74|586.74|591|587|590.74|586.74|29
1623231350000|2021-06-09 09:35:50|590.77|586.77|590.86|586.86|590.88|586.88|590.75|586.75|24
1623231360000|2021-06-09 09:36:00|590.95|586.95|591.88|587.88|591.92|587.92|590.95|586.95|32
1623231370000|2021-06-09 09:36:10|591.9|587.9|592.02|588.02|592.03|588.03|591.88|587.88|19
1623231380000|2021-06-09 09:36:20|591.97|587.97|592.14|588.14|592.2|588.2|591.88|587.88|18
1623231390000|2021-06-09 09:36:30|592.15|588.15|592.22|588.22|592.25|588.25|592.15|588.15|16
1623231400000|2021-06-09 09:36:40|592.24|588.24|592.12|588.12|592.24|588.24|592.12|588.12|17
1623231410000|2021-06-09 09:36:50|592.11|588.11|592.16|588.16|592.16|588.16|592.1|588.1|27
1623231420000|2021-06-09 09:37:00|592.19|588.19|592.76|588.76|593.08|589.08|592.19|588.19|32
1623231430000|2021-06-09 09:37:10|592.74|588.74|592.63|588.63|592.75|588.75|592.57|588.57|23
1623231440000|2021-06-09 09:37:20|592.62|588.62|592.72|588.72|592.78|588.78|592.62|588.62|23
1623231450000|2021-06-09 09:37:30|592.73|588.73|592.74|588.74|592.75|588.75|592.63|588.63|19
1623231460000|2021-06-09 09:37:40|592.73|588.73|592.77|588.77|592.8|588.8|592.73|588.73|16
1623231470000|2021-06-09 09:37:50|592.8|588.8|592.58|588.58|592.8|588.8|592.55|588.55|17
1623231480000|2021-06-09 09:38:00|592.56|588.56|592.5|588.5|592.58|588.58|592.5|588.5|21
1623231490000|2021-06-09 09:38:10|592.49|588.49|592.31|588.31|592.49|588.49|592.29|588.29|17
1623231500000|2021-06-09 09:38:20|592.29|588.29|592.48|588.48|592.48|588.48|592.29|588.29|18
1623231510000|2021-06-09 09:38:30|592.46|588.46|592.43|588.43|592.49|588.49|592.43|588.43|20
1623231520000|2021-06-09 09:38:40|592.46|588.46|592.39|588.39|592.5|588.5|592.38|588.38|20
1623231530000|2021-06-09 09:38:50|592.37|588.37|592.79|588.79|592.96|588.96|592.36|588.36|25
1623231540000|2021-06-09 09:39:00|592.72|588.72|592.72|588.72|592.85|588.85|592.65|588.65|21
1623231550000|2021-06-09 09:39:10|592.54|588.54|592.48|588.48|592.59|588.59|592.37|588.37|24
1623231560000|2021-06-09 09:39:20|592.5|588.5|592.62|588.62|592.63|588.63|592.45|588.45|30
1623231570000|2021-06-09 09:39:30|592.68|588.68|592.72|588.72|592.73|588.73|592.64|588.64|22
1623231580000|2021-06-09 09:39:40|592.73|588.73|592.71|588.71|592.83|588.83|592.7|588.7|23
1623231590000|2021-06-09 09:39:50|592.7|588.7|592.54|588.54|592.74|588.74|592.5|588.5|25
1623231600000|2021-06-09 09:40:00|592.58|588.58|592.43|588.43|592.58|588.58|592.41|588.41|22
1623231610000|2021-06-09 09:40:10|592.38|588.38|592.25|588.25|592.38|588.38|592.23|588.23|14
1623231620000|2021-06-09 09:40:20|592.26|588.26|592.18|588.18|592.31|588.31|592.17|588.17|18
1623231630000|2021-06-09 09:40:30|592.16|588.16|591.98|587.98|592.18|588.18|591.95|587.95|28
1623231640000|2021-06-09 09:40:40|592.01|588.01|592.02|588.02|592.08|588.08|591.98|587.98|12
1623231650000|2021-06-09 09:40:50|592.03|588.03|592.05|588.05|592.08|588.08|592.02|588.02|12
1623231660000|2021-06-09 09:41:00|592.03|588.03|591.99|587.99|592.11|588.11|591.97|587.97|18
1623231670000|2021-06-09 09:41:10|591.97|587.97|591.98|587.98|591.99|587.99|591.83|587.83|22
1623231680000|2021-06-09 09:41:20|591.96|587.96|592.2|588.2|592.2|588.2|591.96|587.96|23
1623231690000|2021-06-09 09:41:30|592.19|588.19|592.1|588.1|592.26|588.26|592.1|588.1|17
1623231700000|2021-06-09 09:41:40|592.12|588.12|592.12|588.12|592.14|588.14|592.1|588.1|14
1623231710000|2021-06-09 09:41:50|592.11|588.11|591.96|587.96|592.13|588.13|591.96|587.96|20
1623231720000|2021-06-09 09:42:00|591.97|587.97|591.91|587.91|591.98|587.98|591.9|587.9|20
1623231730000|2021-06-09 09:42:10|591.94|587.94|591.95|587.95|591.95|587.95|591.85|587.85|12
1623231740000|2021-06-09 09:42:20|591.98|587.98|592.11|588.11|592.11|588.11|591.96|587.96|9
1623231750000|2021-06-09 09:42:30|592.12|588.12|592.3|588.3|592.35|588.35|592|588|21
1623231760000|2021-06-09 09:42:40|592.31|588.31|592.16|588.16|592.31|588.31|592.11|588.11|18
1623231770000|2021-06-09 09:42:50|592.14|588.14|592.11|588.11|592.14|588.14|592.08|588.08|12
1623231780000|2021-06-09 09:43:00|592.1|588.1|592.06|588.06|592.12|588.12|592.06|588.06|18
1623231790000|2021-06-09 09:43:10|592.08|588.08|591.96|587.96|592.08|588.08|591.96|587.96|16
1623231800000|2021-06-09 09:43:20|591.94|587.94|592.27|588.27|592.27|588.27|591.79|587.79|23
1623231810000|2021-06-09 09:43:30|592.2|588.2|592.75|588.75|592.75|588.75|592.17|588.17|19
1623231820000|2021-06-09 09:43:40|592.73|588.73|592.94|588.94|592.96|588.96|592.73|588.73|16
1623231830000|2021-06-09 09:43:50|592.95|588.95|592.61|588.61|592.96|588.96|592.57|588.57|31
1623231840000|2021-06-09 09:44:00|592.64|588.64|592.72|588.72|592.78|588.78|592.61|588.61|18
1623231850000|2021-06-09 09:44:10|592.73|588.73|592.56|588.56|592.75|588.75|592.51|588.51|25
1623231860000|2021-06-09 09:44:20|592.54|588.54|592.68|588.68|592.68|588.68|592.54|588.54|21
1623231870000|2021-06-09 09:44:30|592.65|588.65|592.67|588.67|592.73|588.73|592.65|588.65|22
1623231880000|2021-06-09 09:44:40|592.68|588.68|592.75|588.75|592.76|588.76|592.67|588.67|24
1623231890000|2021-06-09 09:44:50|592.73|588.73|592.77|588.77|592.85|588.85|592.73|588.73|25
1623231900000|2021-06-09 09:45:00|592.76|588.76|592.68|588.68|592.8|588.8|592.67|588.67|18
1623231910000|2021-06-09 09:45:10|592.77|588.77|592.6|588.6|592.77|588.77|592.6|588.6|18
1623231920000|2021-06-09 09:45:20|592.55|588.55|592.52|588.52|592.55|588.55|592.41|588.41|20
1623231930000|2021-06-09 09:45:30|592.51|588.51|592.48|588.48|592.56|588.56|592.47|588.47|21
1623231940000|2021-06-09 09:45:40|592.5|588.5|592.49|588.49|592.5|588.5|592.41|588.41|22
1623231950000|2021-06-09 09:45:50|592.48|588.48|592|588|592.49|588.49|591.99|587.99|22
1623231960000|2021-06-09 09:46:00|592.01|588.01|591.97|587.97|592.07|588.07|591.89|587.89|25
1623231970000|2021-06-09 09:46:10|592.02|588.02|592.28|588.28|592.28|588.28|592.02|588.02|15
1623231980000|2021-06-09 09:46:20|592.32|588.32|592.39|588.39|592.45|588.45|592.32|588.32|28
1623231990000|2021-06-09 09:46:30|592.31|588.31|592.32|588.32|592.36|588.36|592.2|588.2|26
1623232000000|2021-06-09 09:46:40|592.33|588.33|592.29|588.29|592.34|588.34|592.22|588.22|15
1623232010000|2021-06-09 09:46:50|592.3|588.3|592.48|588.48|592.49|588.49|592.3|588.3|14
1623232020000|2021-06-09 09:47:00|592.45|588.45|592.1|588.1|592.45|588.45|592.1|588.1|20
1623232030000|2021-06-09 09:47:10|592.09|588.09|591.93|587.93|592.13|588.13|591.91|587.91|27
1623232040000|2021-06-09 09:47:20|591.91|587.91|592.02|588.02|592.02|588.02|591.91|587.91|22
1623232050000|2021-06-09 09:47:30|592.01|588.01|591.94|587.94|592.01|588.01|591.9|587.9|22
1623232060000|2021-06-09 09:47:40|591.98|587.98|591.73|587.73|591.98|587.98|591.7|587.7|27
1623232070000|2021-06-09 09:47:50|591.74|587.74|591.81|587.81|591.84|587.84|591.74|587.74|18
1623232080000|2021-06-09 09:48:00|591.8|587.8|591.8|587.8|591.83|587.83|591.78|587.78|16
1623232090000|2021-06-09 09:48:10|591.79|587.79|591.55|587.55|591.8|587.8|591.55|587.55|17
1623232100000|2021-06-09 09:48:20|591.61|587.61|591.42|587.42|591.68|587.68|591.37|587.37|27
1623232110000|2021-06-09 09:48:30|591.41|587.41|590.72|586.72|591.42|587.42|590.67|586.67|25
1623232120000|2021-06-09 09:48:40|590.73|586.73|590.72|586.72|590.74|586.74|590.59|586.59|22
1623232130000|2021-06-09 09:48:50|590.75|586.75|590.67|586.67|590.85|586.85|590.57|586.57|35
1623232140000|2021-06-09 09:49:00|590.62|586.62|590.67|586.67|590.7|586.7|590.62|586.62|27
1623232150000|2021-06-09 09:49:10|590.65|586.65|590.65|586.65|590.74|586.74|590.65|586.65|18
1623232160000|2021-06-09 09:49:20|590.59|586.59|590.42|586.42|590.6|586.6|590.34|586.34|28
1623232170000|2021-06-09 09:49:30|590.41|586.41|590.4|586.4|590.41|586.41|590.33|586.33|15
1623232180000|2021-06-09 09:49:40|590.39|586.39|590.32|586.32|590.48|586.48|590.32|586.32|22
1623232190000|2021-06-09 09:49:50|590.31|586.31|590.34|586.34|590.35|586.35|590.26|586.26|17
1623232200000|2021-06-09 09:50:00|590.33|586.33|590.23|586.23|590.33|586.33|590.2|586.2|21
1623232210000|2021-06-09 09:50:10|590.22|586.22|589.95|585.95|590.22|586.22|589.95|585.95|16
1623232220000|2021-06-09 09:50:20|590|586|590.37|586.37|590.43|586.43|590|586|16
1623232230000|2021-06-09 09:50:30|590.36|586.36|590.44|586.44|590.44|586.44|590.35|586.35|30
1623232240000|2021-06-09 09:50:40|590.43|586.43|590.46|586.46|590.47|586.47|590.4|586.4|8
1623232250000|2021-06-09 09:50:50|590.47|586.47|590.63|586.63|590.66|586.66|590.44|586.44|19
1623232260000|2021-06-09 09:51:00|590.68|586.68|590.7|586.7|590.78|586.78|590.68|586.68|10
1623232270000|2021-06-09 09:51:10|590.75|586.75|590.43|586.43|590.8|586.8|590.43|586.43|19
1623232280000|2021-06-09 09:51:20|590.44|586.44|590.07|586.07|590.44|586.44|590.06|586.06|23
1623232290000|2021-06-09 09:51:30|590.06|586.06|590.01|586.01|590.07|586.07|590.01|586.01|17
1623232300000|2021-06-09 09:51:40|590|586|589.64|585.64|590|586|589.63|585.63|36
1623232310000|2021-06-09 09:51:50|589.63|585.63|589.42|585.42|589.63|585.63|589.42|585.42|24
1623232320000|2021-06-09 09:52:00|589.41|585.41|589.59|585.59|589.64|585.64|589.4|585.4|28
1623232330000|2021-06-09 09:52:10|589.61|585.61|589.5|585.5|589.62|585.62|589.39|585.39|26
1623232340000|2021-06-09 09:52:20|589.51|585.51|588.97|584.97|589.51|585.51|588.97|584.97|24
1623232350000|2021-06-09 09:52:30|588.98|584.98|589.07|585.07|589.09|585.09|588.95|584.95|30
1623232360000|2021-06-09 09:52:40|589.06|585.06|588.79|584.79|589.22|585.22|588.79|584.79|30
1623232370000|2021-06-09 09:52:50|588.8|584.8|588.6|584.6|588.83|584.83|588.58|584.58|29
1623232380000|2021-06-09 09:53:00|588.59|584.59|588.64|584.64|588.64|584.64|588.56|584.56|20
1623232390000|2021-06-09 09:53:10|588.68|584.68|588.69|584.69|588.93|584.93|588.68|584.68|24
1623232400000|2021-06-09 09:53:20|588.66|584.66|588.28|584.28|588.69|584.69|588.27|584.27|23
1623232410000|2021-06-09 09:53:30|588.27|584.27|588.01|584.01|588.31|584.31|588.01|584.01|25
1623232420000|2021-06-09 09:53:40|588.09|584.09|587.92|583.92|588.09|584.09|587.85|583.85|15
1623232430000|2021-06-09 09:53:50|587.91|583.91|587.79|583.79|587.93|583.93|587.72|583.72|23
1623232440000|2021-06-09 09:54:00|587.8|583.8|587.85|583.85|587.92|583.92|587.74|583.74|20
1623232450000|2021-06-09 09:54:10|587.84|583.84|587.55|583.55|587.85|583.85|587.55|583.55|24
1623232460000|2021-06-09 09:54:20|587.5|583.5|587.3|583.3|587.51|583.51|587.25|583.25|25
1623232470000|2021-06-09 09:54:30|587.32|583.32|587.99|583.99|588|584|587.32|583.32|27
1623232480000|2021-06-09 09:54:40|588|584|588.1|584.1|588.27|584.27|587.91|583.91|22
1623232490000|2021-06-09 09:54:50|588.09|584.09|587.68|583.68|588.09|584.09|587.62|583.62|23
1623232500000|2021-06-09 09:55:00|587.64|583.64|587.91|583.91|587.91|583.91|587.64|583.64|20
1623232510000|2021-06-09 09:55:10|588.01|584.01|587.91|583.91|588.11|584.11|587.91|583.91|22
1623232520000|2021-06-09 09:55:20|587.87|583.87|588.35|584.35|588.36|584.36|587.85|583.85|27
1623232530000|2021-06-09 09:55:30|588.45|584.45|588.47|584.47|588.58|584.58|588.45|584.45|20
1623232540000|2021-06-09 09:55:40|588.46|584.46|588.88|584.88|588.9|584.9|588.46|584.46|21
1623232550000|2021-06-09 09:55:50|588.89|584.89|589.21|585.21|589.3|585.3|588.88|584.88|24
1623232560000|2021-06-09 09:56:00|589.16|585.16|589.23|585.23|589.24|585.24|589.06|585.06|22
1623232570000|2021-06-09 09:56:10|589.22|585.22|589.28|585.28|589.3|585.3|589.17|585.17|10
1623232580000|2021-06-09 09:56:20|589.29|585.29|589.33|585.33|589.49|585.49|589.29|585.29|10
1623232590000|2021-06-09 09:56:30|589.32|585.32|589.31|585.31|589.32|585.32|589.3|585.3|9
1623232600000|2021-06-09 09:56:40|589.3|585.3|589.28|585.28|589.33|585.33|588.82|584.82|32
1623232610000|2021-06-09 09:56:50|589.32|585.32|589.51|585.51|589.71|585.71|589.32|585.32|20
1623232620000|2021-06-09 09:57:00|589.54|585.54|589.65|585.65|589.73|585.73|589.49|585.49|23
1623232630000|2021-06-09 09:57:10|589.69|585.69|589.47|585.47|589.69|585.69|589.45|585.45|25
1623232640000|2021-06-09 09:57:20|589.45|585.45|589.33|585.33|589.49|585.49|589.33|585.33|20
1623232650000|2021-06-09 09:57:30|589.34|585.34|589.25|585.25|589.36|585.36|589.22|585.22|18
1623232660000|2021-06-09 09:57:40|589.23|585.23|588.7|584.7|589.24|585.24|588.7|584.7|33
1623232670000|2021-06-09 09:57:50|588.69|584.69|588.89|584.89|588.89|584.89|588.61|584.61|25
1623232680000|2021-06-09 09:58:00|588.9|584.9|588.3|584.3|588.91|584.91|588.3|584.3|25
1623232690000|2021-06-09 09:58:10|588.31|584.31|588.07|584.07|588.39|584.39|588|584|13
1623232700000|2021-06-09 09:58:20|587.91|583.91|587.55|583.55|587.94|583.94|587.52|583.52|13
1623232710000|2021-06-09 09:58:30|587.53|583.53|588.63|584.63|588.68|584.68|587.27|583.27|27
1623232720000|2021-06-09 09:58:40|588.53|584.53|588.82|584.82|588.87|584.87|588.5|584.5|29
1623232730000|2021-06-09 09:58:50|588.78|584.78|588.74|584.74|588.82|584.82|588.67|584.67|21
1623232740000|2021-06-09 09:59:00|588.73|584.73|588.85|584.85|588.99|584.99|588.73|584.73|26
1623232750000|2021-06-09 09:59:10|588.86|584.86|588.42|584.42|588.89|584.89|588.37|584.37|30
1623232760000|2021-06-09 09:59:20|588.37|584.37|588.4|584.4|588.4|584.4|588.3|584.3|21
1623232770000|2021-06-09 09:59:30|588.39|584.39|588.47|584.47|588.47|584.47|588.38|584.38|14
1623232780000|2021-06-09 09:59:40|588.5|584.5|588.15|584.15|588.54|584.54|588.14|584.14|26
1623232790000|2021-06-09 09:59:50|588.21|584.21|587.97|583.97|588.21|584.21|587.81|583.81|31
1623232800000|2021-06-09 10:00:00|587.98|583.98|588.28|584.28|588.28|584.28|587.94|583.94|24
1623232810000|2021-06-09 10:00:10|588.29|584.29|588.6|584.6|588.68|584.68|588.26|584.26|30
1623232820000|2021-06-09 10:00:20|588.75|584.75|587.78|583.78|588.75|584.75|587.78|583.78|35
1623232830000|2021-06-09 10:00:30|587.66|583.66|587.6|583.6|587.69|583.69|587.43|583.43|30
1623232840000|2021-06-09 10:00:40|587.56|583.56|586.85|582.85|587.56|583.56|586.85|582.85|34
1623232850000|2021-06-09 10:00:50|586.86|582.86|586.53|582.53|586.88|582.88|586.51|582.51|24
1623232860000|2021-06-09 10:01:00|586.52|582.52|586.49|582.49|586.52|582.52|586.35|582.35|23
1623232870000|2021-06-09 10:01:10|586.54|582.54|587.19|583.19|587.19|583.19|586.54|582.54|19
1623232880000|2021-06-09 10:01:20|587.18|583.18|586.73|582.73|587.19|583.19|586.69|582.69|36
1623232890000|2021-06-09 10:01:30|586.74|582.74|586.48|582.48|586.74|582.74|586.46|582.46|24
1623232900000|2021-06-09 10:01:40|586.5|582.5|586.44|582.44|586.54|582.54|586.44|582.44|11
1623232910000|2021-06-09 10:01:50|586.54|582.54|586.5|582.5|586.54|582.54|586.43|582.43|14
1623232920000|2021-06-09 10:02:00|586.4|582.4|586.99|582.99|586.99|582.99|586.4|582.4|17
1623232930000|2021-06-09 10:02:10|587|583|587.54|583.54|587.54|583.54|587|583|15
1623232940000|2021-06-09 10:02:20|587.59|583.59|587.34|583.34|587.63|583.63|587.25|583.25|16
1623232950000|2021-06-09 10:02:30|587.3|583.3|587.25|583.25|587.3|583.3|587.22|583.22|18
1623232960000|2021-06-09 10:02:40|587.24|583.24|587.21|583.21|587.25|583.25|587.21|583.21|17
1623232970000|2021-06-09 10:02:50|587.22|583.22|587.18|583.18|587.22|583.22|587.18|583.18|8
1623232980000|2021-06-09 10:03:00|587.17|583.17|587.86|583.86|588.03|584.03|587.17|583.17|31
1623232990000|2021-06-09 10:03:10|587.87|583.87|587.87|583.87|588.13|584.13|587.87|583.87|28
1623233000000|2021-06-09 10:03:20|587.88|583.88|587.84|583.84|587.93|583.93|587.83|583.83|15
1623233010000|2021-06-09 10:03:30|587.83|583.83|587.63|583.63|587.88|583.88|587.57|583.57|21
1623233020000|2021-06-09 10:03:40|587.62|583.62|587.69|583.69|587.78|583.78|587.61|583.61|24
1623233030000|2021-06-09 10:03:50|587.77|583.77|587.83|583.83|587.84|583.84|587.66|583.66|19
1623233040000|2021-06-09 10:04:00|587.91|583.91|587.67|583.67|587.96|583.96|587.66|583.66|28
1623233050000|2021-06-09 10:04:10|587.66|583.66|587.32|583.32|587.66|583.66|587.03|583.03|32
1623233060000|2021-06-09 10:04:20|587.34|583.34|587.55|583.55|587.75|583.75|587.34|583.34|29
1623233070000|2021-06-09 10:04:30|587.58|583.58|587.73|583.73|587.74|583.74|587.52|583.52|25
1623233080000|2021-06-09 10:04:40|587.78|583.78|587.49|583.49|587.78|583.78|587.49|583.49|21
1623233090000|2021-06-09 10:04:50|587.52|583.52|587.73|583.73|587.78|583.78|587.5|583.5|31
1623233100000|2021-06-09 10:05:00|587.76|583.76|588.12|584.12|588.44|584.44|587.76|583.76|30
1623233110000|2021-06-09 10:05:10|588.1|584.1|588.76|584.76|588.81|584.81|588.09|584.09|17
1623233120000|2021-06-09 10:05:20|588.85|584.85|588.58|584.58|588.85|584.85|588.26|584.26|23
1623233130000|2021-06-09 10:05:30|588.59|584.59|588.38|584.38|588.62|584.62|588.28|584.28|21
1623233140000|2021-06-09 10:05:40|588.39|584.39|588.5|584.5|588.51|584.51|588.21|584.21|28
1623233150000|2021-06-09 10:05:50|588.49|584.49|588.33|584.33|588.49|584.49|588.28|584.28|24
1623233160000|2021-06-09 10:06:00|588.38|584.38|588.77|584.77|588.85|584.85|588.38|584.38|24
1623233170000|2021-06-09 10:06:10|588.9|584.9|588.82|584.82|588.9|584.9|588.75|584.75|16
1623233180000|2021-06-09 10:06:20|588.79|584.79|588.6|584.6|588.79|584.79|588.6|584.6|25
1623233190000|2021-06-09 10:06:30|588.64|584.64|588.51|584.51|588.64|584.64|588.5|584.5|23
1623233200000|2021-06-09 10:06:40|588.49|584.49|588.27|584.27|588.49|584.49|588.26|584.26|20
1623233210000|2021-06-09 10:06:50|588.29|584.29|588.11|584.11|588.31|584.31|588.11|584.11|15
1623233220000|2021-06-09 10:07:00|588.07|584.07|587.99|583.99|588.07|584.07|587.99|583.99|7
1623233230000|2021-06-09 10:07:10|587.95|583.95|587.78|583.78|587.95|583.95|587.78|583.78|8
1623233240000|2021-06-09 10:07:20|587.72|583.72|587.63|583.63|587.73|583.73|587.6|583.6|26
1623233250000|2021-06-09 10:07:30|587.69|583.69|586.82|582.82|587.73|583.73|586.82|582.82|18
1623233260000|2021-06-09 10:07:40|586.83|582.83|587.13|583.13|587.13|583.13|586.83|582.83|17
1623233270000|2021-06-09 10:07:50|587.1|583.1|587.32|583.32|587.33|583.33|587.1|583.1|27
1623233280000|2021-06-09 10:08:00|587.31|583.31|587.3|583.3|587.31|583.31|587.18|583.18|21
1623233290000|2021-06-09 10:08:10|587.29|583.29|587.5|583.5|587.56|583.56|587.27|583.27|17
1623233300000|2021-06-09 10:08:20|587.54|583.54|587.6|583.6|587.7|583.7|587.5|583.5|22
1623233310000|2021-06-09 10:08:30|587.65|583.65|587.39|583.39|587.65|583.65|587.39|583.39|24
1623233320000|2021-06-09 10:08:40|587.31|583.31|587.56|583.56|587.57|583.57|587.31|583.31|29
1623233330000|2021-06-09 10:08:50|587.57|583.57|587.32|583.32|587.57|583.57|587.32|583.32|25
1623233340000|2021-06-09 10:09:00|587.3|583.3|587.06|583.06|587.3|583.3|587.01|583.01|25
1623233350000|2021-06-09 10:09:10|587.05|583.05|586.85|582.85|587.05|583.05|586.81|582.81|13
1623233360000|2021-06-09 10:09:20|586.86|582.86|586.82|582.82|586.91|582.91|586.81|582.81|21
1623233370000|2021-06-09 10:09:30|586.83|582.83|586.58|582.58|586.83|582.83|586.58|582.58|19
1623233380000|2021-06-09 10:09:40|586.57|582.57|586.39|582.39|586.6|582.6|586.36|582.36|33
1623233390000|2021-06-09 10:09:50|586.37|582.37|586.41|582.41|586.41|582.41|586.36|582.36|16
1623233400000|2021-06-09 10:10:00|586.34|582.34|586.7|582.7|586.76|582.76|586.34|582.34|22
1623233410000|2021-06-09 10:10:10|586.74|582.74|586.83|582.83|586.92|582.92|586.56|582.56|21
1623233420000|2021-06-09 10:10:20|586.63|582.63|586.9|582.9|587.43|583.43|586.63|582.63|33
1623233430000|2021-06-09 10:10:30|586.89|582.89|586.98|582.98|587.05|583.05|586.86|582.86|24
1623233440000|2021-06-09 10:10:40|586.97|582.97|587.13|583.13|587.16|583.16|586.97|582.97|24
1623233450000|2021-06-09 10:10:50|587.11|583.11|587.09|583.09|587.16|583.16|587.07|583.07|24
1623233460000|2021-06-09 10:11:00|587.1|583.1|587.46|583.46|587.51|583.51|587.04|583.04|17
1623233470000|2021-06-09 10:11:10|587.48|583.48|587.39|583.39|587.51|583.51|587.39|583.39|25
1623233480000|2021-06-09 10:11:20|587.36|583.36|587.24|583.24|587.42|583.42|587.23|583.23|20
1623233490000|2021-06-09 10:11:30|587.25|583.25|587.4|583.4|587.45|583.45|587.24|583.24|25
1623233500000|2021-06-09 10:11:40|587.42|583.42|587.38|583.38|587.44|583.44|587.3|583.3|23
1623233510000|2021-06-09 10:11:50|587.39|583.39|587.5|583.5|587.5|583.5|587.32|583.32|23
1623233520000|2021-06-09 10:12:00|587.48|583.48|587.93|583.93|587.95|583.95|587.47|583.47|17
1623233530000|2021-06-09 10:12:10|587.9|583.9|587.62|583.62|587.9|583.9|587.62|583.62|24
1623233540000|2021-06-09 10:12:20|587.58|583.58|587.6|583.6|587.66|583.66|587.49|583.49|22
1623233550000|2021-06-09 10:12:30|587.59|583.59|587.47|583.47|587.6|583.6|587.34|583.34|22
1623233560000|2021-06-09 10:12:40|587.46|583.46|587.5|583.5|587.55|583.55|587.45|583.45|21
1623233570000|2021-06-09 10:12:50|587.52|583.52|587.38|583.38|587.52|583.52|587.37|583.37|20
1623233580000|2021-06-09 10:13:00|587.37|583.37|587.17|583.17|587.37|583.37|587.07|583.07|28
1623233590000|2021-06-09 10:13:10|587.16|583.16|587.06|583.06|587.17|583.17|587.06|583.06|16
1623233600000|2021-06-09 10:13:20|587.07|583.07|586.73|582.73|587.08|583.08|586.57|582.57|22
1623233610000|2021-06-09 10:13:30|586.63|582.63|586.61|582.61|586.64|582.64|586.58|582.58|27
1623233620000|2021-06-09 10:13:40|586.63|582.63|586.63|582.63|586.67|582.67|586.58|582.58|22
1623233630000|2021-06-09 10:13:50|586.65|582.65|587.01|583.01|587.01|583.01|586.63|582.63|26
1623233640000|2021-06-09 10:14:00|586.91|582.91|586.77|582.77|586.93|582.93|586.77|582.77|25
1623233650000|2021-06-09 10:14:10|586.78|582.78|586.85|582.85|586.92|582.92|586.72|582.72|27
1623233660000|2021-06-09 10:14:20|586.86|582.86|586.9|582.9|586.92|582.92|586.75|582.75|26
1623233670000|2021-06-09 10:14:30|586.84|582.84|586.96|582.96|586.98|582.98|586.81|582.81|16
1623233680000|2021-06-09 10:14:40|586.97|582.97|586.89|582.89|586.99|582.99|586.83|582.83|19
1623233690000|2021-06-09 10:14:50|586.88|582.88|587.04|583.04|587.04|583.04|586.85|582.85|17
1623233700000|2021-06-09 10:15:00|587.01|583.01|586.7|582.7|587.02|583.02|586.62|582.62|31
1623233710000|2021-06-09 10:15:10|586.65|582.65|586.62|582.62|586.79|582.79|586.58|582.58|27
1623233720000|2021-06-09 10:15:20|586.6|582.6|586.37|582.37|586.67|582.67|586.36|582.36|18
1623233730000|2021-06-09 10:15:30|586.36|582.36|586.5|582.5|586.57|582.57|586.36|582.36|23
1623233740000|2021-06-09 10:15:40|586.48|582.48|586.54|582.54|586.54|582.54|586.38|582.38|28
1623233750000|2021-06-09 10:15:50|586.51|582.51|586.55|582.55|586.59|582.59|586.43|582.43|25
1623233760000|2021-06-09 10:16:00|586.57|582.57|586.79|582.79|586.79|582.79|586.5|582.5|19
1623233770000|2021-06-09 10:16:10|586.86|582.86|586.86|582.86|586.95|582.95|586.66|582.66|26
1623233780000|2021-06-09 10:16:20|586.95|582.95|587.34|583.34|587.34|583.34|586.8|582.8|20
1623233790000|2021-06-09 10:16:30|587.35|583.35|587.24|583.24|587.35|583.35|587.23|583.23|27
1623233800000|2021-06-09 10:16:40|587.26|583.26|587.1|583.1|587.31|583.31|587.1|583.1|22
1623233810000|2021-06-09 10:16:50|587.06|583.06|587.18|583.18|587.23|583.23|587.03|583.03|25
1623233820000|2021-06-09 10:17:00|587.19|583.19|587.39|583.39|587.45|583.45|587.17|583.17|31
1623233830000|2021-06-09 10:17:10|587.42|583.42|587.6|583.6|587.61|583.61|587.36|583.36|23
1623233840000|2021-06-09 10:17:20|587.59|583.59|587.84|583.84|587.91|583.91|587.58|583.58|28
1623233850000|2021-06-09 10:17:30|587.85|583.85|587.56|583.56|587.91|583.91|587.5|583.5|34
1623233860000|2021-06-09 10:17:40|587.53|583.53|588.04|584.04|588.04|584.04|587.52|583.52|19
1623233870000|2021-06-09 10:17:50|588.09|584.09|588.36|584.36|588.62|584.62|588.08|584.08|23
1623233880000|2021-06-09 10:18:00|588.4|584.4|588.95|584.95|589.07|585.07|588.4|584.4|22
1623233890000|2021-06-09 10:18:10|588.91|584.91|588.5|584.5|588.91|584.91|588.49|584.49|17
1623233900000|2021-06-09 10:18:20|588.46|584.46|588.57|584.57|588.58|584.58|588.26|584.26|29
1623233910000|2021-06-09 10:18:30|588.56|584.56|588.56|584.56|588.59|584.59|588.53|584.53|23
1623233920000|2021-06-09 10:18:40|588.55|584.55|588.48|584.48|588.55|584.55|588.33|584.33|27
1623233930000|2021-06-09 10:18:50|588.45|584.45|588.47|584.47|588.52|584.52|588.41|584.41|25
1623233940000|2021-06-09 10:19:00|588.49|584.49|588.75|584.75|588.82|584.82|588.46|584.46|32
1623233950000|2021-06-09 10:19:10|588.73|584.73|588.55|584.55|588.73|584.73|588.5|584.5|22
1623233960000|2021-06-09 10:19:20|588.46|584.46|588.28|584.28|588.48|584.48|588.27|584.27|21
1623233970000|2021-06-09 10:19:30|588.3|584.3|588.23|584.23|588.3|584.3|588.15|584.15|19
1623233980000|2021-06-09 10:19:40|588.05|584.05|588.14|584.14|588.17|584.17|588.05|584.05|21
1623233990000|2021-06-09 10:19:50|588.19|584.19|588.28|584.28|588.46|584.46|588.14|584.14|24
1623234000000|2021-06-09 10:20:00|588.15|584.15|588.16|584.16|588.17|584.17|588.12|584.12|15
1623234010000|2021-06-09 10:20:10|588.17|584.17|588.48|584.48|588.54|584.54|588.17|584.17|29
1623234020000|2021-06-09 10:20:20|588.46|584.46|588.41|584.41|588.47|584.47|588.34|584.34|18
1623234030000|2021-06-09 10:20:30|588.38|584.38|588.4|584.4|588.52|584.52|588.32|584.32|26
1623234040000|2021-06-09 10:20:40|588.41|584.41|588.44|584.44|588.47|584.47|588.41|584.41|23
1623234050000|2021-06-09 10:20:50|588.45|584.45|588.45|584.45|588.5|584.5|588.39|584.39|14
1623234060000|2021-06-09 10:21:00|588.46|584.46|588.99|584.99|589|585|588.41|584.41|23
1623234070000|2021-06-09 10:21:10|589.02|585.02|589.06|585.06|589.08|585.08|588.96|584.96|22
1623234080000|2021-06-09 10:21:20|589.05|585.05|588.9|584.9|589.08|585.08|588.9|584.9|24
1623234090000|2021-06-09 10:21:30|588.89|584.89|589.11|585.11|589.14|585.14|588.68|584.68|27
1623234100000|2021-06-09 10:21:40|589.12|585.12|589.17|585.17|589.17|585.17|589.11|585.11|14
1623234110000|2021-06-09 10:21:50|589.11|585.11|589.05|585.05|589.14|585.14|588.93|584.93|28
1623234120000|2021-06-09 10:22:00|589.04|585.04|588.76|584.76|589.04|585.04|588.72|584.72|22
1623234130000|2021-06-09 10:22:10|588.75|584.75|588.8|584.8|588.88|584.88|588.74|584.74|11
1623234140000|2021-06-09 10:22:20|588.79|584.79|589.13|585.13|589.13|585.13|588.78|584.78|19
1623234150000|2021-06-09 10:22:30|589.18|585.18|589.16|585.16|589.18|585.18|589.16|585.16|6
1623234160000|2021-06-09 10:22:40|589.17|585.17|589.21|585.21|589.23|585.23|589.17|585.17|10
1623234170000|2021-06-09 10:22:50|589.2|585.2|589.24|585.24|589.25|585.25|589.2|585.2|11
1623234180000|2021-06-09 10:23:00|589.23|585.23|589.32|585.32|589.32|585.32|589.21|585.21|9
1623234190000|2021-06-09 10:23:10|589.31|585.31|589.64|585.64|589.73|585.73|589.31|585.31|21
1623234200000|2021-06-09 10:23:20|589.66|585.66|590.21|586.21|590.4|586.4|589.44|585.44|25
1623234210000|2021-06-09 10:23:30|590.25|586.25|590.22|586.22|590.27|586.27|590.12|586.12|23
1623234220000|2021-06-09 10:23:40|590.27|586.27|590.15|586.15|590.36|586.36|590.12|586.12|31
1623234230000|2021-06-09 10:23:50|590.14|586.14|590.5|586.5|590.57|586.57|590.14|586.14|26
1623234240000|2021-06-09 10:24:00|590.61|586.61|590.67|586.67|590.71|586.71|590.5|586.5|27
1623234250000|2021-06-09 10:24:10|590.7|586.7|590.67|586.67|590.7|586.7|590.66|586.66|11
1623234260000|2021-06-09 10:24:20|590.71|586.71|591.28|587.28|591.29|587.29|590.67|586.67|26
1623234270000|2021-06-09 10:24:30|591.24|587.24|591.27|587.27|591.31|587.31|591.23|587.23|26
1623234280000|2021-06-09 10:24:40|591.28|587.28|591.33|587.33|591.38|587.38|591.24|587.24|33
1623234290000|2021-06-09 10:24:50|591.35|587.35|591.47|587.47|591.47|587.47|591.29|587.29|33
1623234300000|2021-06-09 10:25:00|591.44|587.44|591.16|587.16|591.44|587.44|591.14|587.14|25
1623234310000|2021-06-09 10:25:10|591.1|587.1|591.74|587.74|591.74|587.74|591.1|587.1|30
1623234320000|2021-06-09 10:25:20|591.57|587.57|591.64|587.64|591.93|587.93|591.57|587.57|20
1623234330000|2021-06-09 10:25:30|591.87|587.87|592.16|588.16|592.24|588.24|591.64|587.64|20
1623234340000|2021-06-09 10:25:40|592.28|588.28|592.31|588.31|592.37|588.37|592.27|588.27|23
1623234350000|2021-06-09 10:25:50|592.3|588.3|592.82|588.82|592.89|588.89|592.3|588.3|26
1623234360000|2021-06-09 10:26:00|592.78|588.78|592.61|588.61|592.95|588.95|592.61|588.61|31
1623234370000|2021-06-09 10:26:10|592.56|588.56|592.37|588.37|592.56|588.56|592.37|588.37|36
1623234380000|2021-06-09 10:26:20|592.38|588.38|592.41|588.41|592.48|588.48|592.14|588.14|32
1623234390000|2021-06-09 10:26:30|592.48|588.48|592.54|588.54|592.62|588.62|592.36|588.36|29
1623234400000|2021-06-09 10:26:40|592.58|588.58|592.54|588.54|592.67|588.67|592.51|588.51|28
1623234410000|2021-06-09 10:26:50|592.56|588.56|592.64|588.64|592.69|588.69|592.52|588.52|25
1623234420000|2021-06-09 10:27:00|592.68|588.68|592.84|588.84|592.94|588.94|592.63|588.63|32
1623234430000|2021-06-09 10:27:10|592.83|588.83|592.87|588.87|592.88|588.88|592.54|588.54|33
1623234440000|2021-06-09 10:27:20|592.85|588.85|592.84|588.84|592.87|588.87|592.77|588.77|28
1623234450000|2021-06-09 10:27:30|592.83|588.83|592.72|588.72|592.87|588.87|592.65|588.65|26
1623234460000|2021-06-09 10:27:40|592.68|588.68|592.68|588.68|592.77|588.77|592.68|588.68|25
1623234470000|2021-06-09 10:27:50|592.69|588.69|592.44|588.44|592.69|588.69|592.31|588.31|25
1623234480000|2021-06-09 10:28:00|592.4|588.4|592.79|588.79|592.83|588.83|592.37|588.37|24
1623234490000|2021-06-09 10:28:10|592.81|588.81|592.66|588.66|592.81|588.81|592.57|588.57|18
1623234500000|2021-06-09 10:28:20|592.65|588.65|592.56|588.56|592.66|588.66|592.49|588.49|30
1623234510000|2021-06-09 10:28:30|592.55|588.55|592.5|588.5|592.56|588.56|592.48|588.48|25
1623234520000|2021-06-09 10:28:40|592.49|588.49|592.47|588.47|592.5|588.5|592.36|588.36|19
1623234530000|2021-06-09 10:28:50|592.46|588.46|592.52|588.52|592.59|588.59|592.43|588.43|21
1623234540000|2021-06-09 10:29:00|592.5|588.5|592.54|588.54|592.54|588.54|592.48|588.48|24
1623234550000|2021-06-09 10:29:10|592.53|588.53|592.69|588.69|592.7|588.7|592.48|588.48|24
1623234560000|2021-06-09 10:29:20|592.67|588.67|592.7|588.7|592.79|588.79|592.67|588.67|23
1623234570000|2021-06-09 10:29:30|592.69|588.69|592.5|588.5|592.69|588.69|592.49|588.49|22
1623234580000|2021-06-09 10:29:40|592.49|588.49|592.41|588.41|592.52|588.52|592.41|588.41|15
1623234590000|2021-06-09 10:29:50|592.39|588.39|592.25|588.25|592.4|588.4|592.23|588.23|21
1623234600000|2021-06-09 10:30:00|592.24|588.24|591.64|587.64|592.24|588.24|591.59|587.59|28
1623234610000|2021-06-09 10:30:10|591.65|587.65|591.97|587.97|592|588|591.65|587.65|28
1623234620000|2021-06-09 10:30:20|591.94|587.94|592.02|588.02|592.07|588.07|591.9|587.9|29
1623234630000|2021-06-09 10:30:30|592.04|588.04|591.95|587.95|592.31|588.31|591.95|587.95|28
1623234640000|2021-06-09 10:30:40|591.96|587.96|591.62|587.62|591.96|587.96|591.58|587.58|24
1623234650000|2021-06-09 10:30:50|591.63|587.63|591.16|587.16|591.63|587.63|591.16|587.16|28
1623234660000|2021-06-09 10:31:00|591.17|587.17|591.28|587.28|591.32|587.32|591.17|587.17|27
1623234670000|2021-06-09 10:31:10|591.26|587.26|590.84|586.84|591.3|587.3|590.84|586.84|30
1623234680000|2021-06-09 10:31:20|590.86|586.86|590.79|586.79|590.88|586.88|590.79|586.79|26
1623234690000|2021-06-09 10:31:30|590.8|586.8|590.69|586.69|590.86|586.86|590.69|586.69|32
1623234700000|2021-06-09 10:31:40|590.68|586.68|590.86|586.86|590.89|586.89|590.51|586.51|30
1623234710000|2021-06-09 10:31:50|590.91|586.91|590.92|586.92|591.25|587.25|590.85|586.85|34
1623234720000|2021-06-09 10:32:00|590.88|586.88|591.42|587.42|591.48|587.48|590.88|586.88|24
1623234730000|2021-06-09 10:32:10|591.43|587.43|591.31|587.31|591.43|587.43|591.29|587.29|22
1623234740000|2021-06-09 10:32:20|591.3|587.3|591.54|587.54|591.55|587.55|591.3|587.3|28
1623234750000|2021-06-09 10:32:30|591.48|587.48|591.32|587.32|591.54|587.54|591.32|587.32|28
1623234760000|2021-06-09 10:32:40|591.41|587.41|591.62|587.62|591.67|587.67|591.36|587.36|22
1623234770000|2021-06-09 10:32:50|591.63|587.63|591.58|587.58|591.65|587.65|591.58|587.58|19
1623234780000|2021-06-09 10:33:00|591.6|587.6|591.65|587.65|591.65|587.65|591.43|587.43|22
1623234790000|2021-06-09 10:33:10|591.64|587.64|591.68|587.68|591.77|587.77|591.6|587.6|21
1623234800000|2021-06-09 10:33:20|591.72|587.72|591.69|587.69|591.85|587.85|591.54|587.54|28
1623234810000|2021-06-09 10:33:30|591.68|587.68|592.25|588.25|592.42|588.42|591.54|587.54|31
1623234820000|2021-06-09 10:33:40|592.29|588.29|592.13|588.13|592.41|588.41|592.13|588.13|34
1623234830000|2021-06-09 10:33:50|592.14|588.14|592.29|588.29|592.29|588.29|592.05|588.05|15
1623234840000|2021-06-09 10:34:00|592.35|588.35|593.1|589.1|593.1|589.1|592.29|588.29|28
1623234850000|2021-06-09 10:34:10|593.09|589.09|593.16|589.16|593.29|589.29|592.87|588.87|32
1623234860000|2021-06-09 10:34:20|593.15|589.15|593.06|589.06|593.18|589.18|593.05|589.05|24
1623234870000|2021-06-09 10:34:30|593.14|589.14|592.83|588.83|593.14|589.14|592.83|588.83|27
1623234880000|2021-06-09 10:34:40|592.82|588.82|592.84|588.84|592.85|588.85|592.79|588.79|24
1623234890000|2021-06-09 10:34:50|592.85|588.85|592.47|588.47|592.89|588.89|592.47|588.47|29
1623234900000|2021-06-09 10:35:00|592.49|588.49|592.96|588.96|592.99|588.99|592.44|588.44|32
1623234910000|2021-06-09 10:35:10|592.99|588.99|593.09|589.09|593.26|589.26|592.98|588.98|25
1623234920000|2021-06-09 10:35:20|593.1|589.1|593.13|589.13|593.16|589.16|593.06|589.06|22
1623234930000|2021-06-09 10:35:30|593.17|589.17|593.14|589.14|593.26|589.26|593.14|589.14|19
1623234940000|2021-06-09 10:35:40|593.11|589.11|593.35|589.35|593.44|589.44|593.07|589.07|22
1623234950000|2021-06-09 10:35:50|593.34|589.34|593.3|589.3|593.38|589.38|593.3|589.3|22
1623234960000|2021-06-09 10:36:00|593.34|589.34|593.33|589.33|593.42|589.42|593.14|589.14|25
1623234970000|2021-06-09 10:36:10|593.34|589.34|593.34|589.34|593.35|589.35|593.3|589.3|12
1623234980000|2021-06-09 10:36:20|593.42|589.42|593.76|589.76|593.82|589.82|593.42|589.42|16
1623234990000|2021-06-09 10:36:30|593.75|589.75|593.67|589.67|593.79|589.79|593.65|589.65|25
1623235000000|2021-06-09 10:36:40|593.77|589.77|593.73|589.73|593.79|589.79|593.72|589.72|22
1623235010000|2021-06-09 10:36:50|593.71|589.71|594.43|590.43|594.45|590.45|593.7|589.7|25
1623235020000|2021-06-09 10:37:00|594.47|590.47|594.65|590.65|595.08|591.08|594.47|590.47|32
1623235030000|2021-06-09 10:37:10|594.64|590.64|595.3|591.3|595.49|591.49|594.6|590.6|27
1623235040000|2021-06-09 10:37:20|595.28|591.28|596.38|592.38|596.38|592.38|595.28|591.28|30
1623235050000|2021-06-09 10:37:30|596.47|592.47|595.72|591.72|596.55|592.55|595.7|591.7|31
1623235060000|2021-06-09 10:37:40|595.82|591.82|595.67|591.67|595.82|591.82|595.49|591.49|29
1623235070000|2021-06-09 10:37:50|595.59|591.59|595.3|591.3|595.71|591.71|595.3|591.3|29
1623235080000|2021-06-09 10:38:00|595.43|591.43|595.6|591.6|596.02|592.02|595.36|591.36|26
1623235090000|2021-06-09 10:38:10|595.58|591.58|595.54|591.54|595.69|591.69|595.36|591.36|29
1623235100000|2021-06-09 10:38:20|595.51|591.51|595.38|591.38|595.54|591.54|595.38|591.38|25
1623235110000|2021-06-09 10:38:30|595.39|591.39|595.62|591.62|595.64|591.64|595.38|591.38|21
1623235120000|2021-06-09 10:38:40|595.56|591.56|595.48|591.48|595.58|591.58|595.38|591.38|27
1623235130000|2021-06-09 10:38:50|595.49|591.49|594.64|590.64|595.49|591.49|594.64|590.64|27
1623235140000|2021-06-09 10:39:00|594.63|590.63|594.95|590.95|594.95|590.95|594.4|590.4|32
1623235150000|2021-06-09 10:39:10|594.96|590.96|595.2|591.2|595.27|591.27|594.96|590.96|36
1623235160000|2021-06-09 10:39:20|595.25|591.25|595.4|591.4|595.49|591.49|595.19|591.19|33
1623235170000|2021-06-09 10:39:30|595.39|591.39|594.87|590.87|595.4|591.4|594.87|590.87|32
1623235180000|2021-06-09 10:39:40|594.95|590.95|595.27|591.27|595.27|591.27|594.91|590.91|27
1623235190000|2021-06-09 10:39:50|595.24|591.24|595.31|591.31|595.52|591.52|595.21|591.21|29
1623235200000|2021-06-09 10:40:00|595.3|591.3|594.93|590.93|595.3|591.3|594.92|590.92|32
1623235210000|2021-06-09 10:40:10|594.94|590.94|594.9|590.9|594.97|590.97|594.8|590.8|29
1623235220000|2021-06-09 10:40:20|594.95|590.95|594.97|590.97|595.01|591.01|594.9|590.9|32
1623235230000|2021-06-09 10:40:30|594.98|590.98|594.92|590.92|594.98|590.98|594.89|590.89|23
1623235240000|2021-06-09 10:40:40|594.98|590.98|594.94|590.94|594.99|590.99|594.77|590.77|29
1623235250000|2021-06-09 10:40:50|594.95|590.95|595.5|591.5|595.55|591.55|594.95|590.95|28
1623235260000|2021-06-09 10:41:00|595.47|591.47|596.06|592.06|596.25|592.25|595.47|591.47|33
1623235270000|2021-06-09 10:41:10|596.07|592.07|595.95|591.95|596.25|592.25|595.93|591.93|30
1623235280000|2021-06-09 10:41:20|595.86|591.86|595.59|591.59|595.86|591.86|595.49|591.49|29
1623235290000|2021-06-09 10:41:30|595.55|591.55|595.7|591.7|595.79|591.79|595.55|591.55|31
1623235300000|2021-06-09 10:41:40|595.69|591.69|595.62|591.62|595.72|591.72|595.57|591.57|28
1623235310000|2021-06-09 10:41:50|595.64|591.64|595.21|591.21|595.64|591.64|595.2|591.2|27
1623235320000|2021-06-09 10:42:00|595.25|591.25|595.14|591.14|595.28|591.28|595.04|591.04|29
1623235330000|2021-06-09 10:42:10|595.13|591.13|594.8|590.8|595.13|591.13|594.8|590.8|30
1623235340000|2021-06-09 10:42:20|594.81|590.81|594.72|590.72|594.82|590.82|594.72|590.72|17
1623235350000|2021-06-09 10:42:30|594.74|590.74|594.59|590.59|594.82|590.82|594.58|590.58|14
1623235360000|2021-06-09 10:42:40|594.6|590.6|594.87|590.87|594.94|590.94|594.59|590.59|21
1623235370000|2021-06-09 10:42:50|594.89|590.89|594.51|590.51|594.89|590.89|594.51|590.51|24
1623235380000|2021-06-09 10:43:00|594.52|590.52|594.52|590.52|594.58|590.58|594.49|590.49|23
1623235390000|2021-06-09 10:43:10|594.57|590.57|594.59|590.59|594.6|590.6|594.52|590.52|16
1623235400000|2021-06-09 10:43:20|594.55|590.55|594.55|590.55|594.6|590.6|594.5|590.5|18
1623235410000|2021-06-09 10:43:30|594.52|590.52|594.65|590.65|594.69|590.69|594.49|590.49|21
1623235420000|2021-06-09 10:43:40|594.67|590.67|594.65|590.65|594.69|590.69|594.62|590.62|19
1623235430000|2021-06-09 10:43:50|594.66|590.66|594.73|590.73|594.79|590.79|594.56|590.56|28
1623235440000|2021-06-09 10:44:00|594.72|590.72|594.84|590.84|594.84|590.84|594.72|590.72|21
1623235450000|2021-06-09 10:44:10|594.81|590.81|595.41|591.41|595.44|591.44|594.81|590.81|26
1623235460000|2021-06-09 10:44:20|595.42|591.42|595.34|591.34|595.45|591.45|595.26|591.26|28
1623235470000|2021-06-09 10:44:30|595.33|591.33|595.35|591.35|595.35|591.35|595.29|591.29|15
1623235480000|2021-06-09 10:44:40|595.34|591.34|595.32|591.32|595.36|591.36|595.3|591.3|19
1623235490000|2021-06-09 10:44:50|595.31|591.31|595.38|591.38|595.42|591.42|595.27|591.27|24
1623235500000|2021-06-09 10:45:00|595.37|591.37|595.48|591.48|595.48|591.48|595.26|591.26|20
1623235510000|2021-06-09 10:45:10|595.44|591.44|595.45|591.45|595.5|591.5|595.38|591.38|15
1623235520000|2021-06-09 10:45:20|595.38|591.38|595.33|591.33|595.42|591.42|595.33|591.33|20
1623235530000|2021-06-09 10:45:30|595.34|591.34|595.31|591.31|595.38|591.38|595.3|591.3|23
1623235540000|2021-06-09 10:45:40|595.3|591.3|594.96|590.96|595.3|591.3|594.91|590.91|26
1623235550000|2021-06-09 10:45:50|594.97|590.97|594.82|590.82|594.99|590.99|594.82|590.82|24
1623235560000|2021-06-09 10:46:00|594.84|590.84|594.86|590.86|594.87|590.87|594.78|590.78|24
1623235570000|2021-06-09 10:46:10|594.84|590.84|594.84|590.84|594.84|590.84|594.77|590.77|20
1623235580000|2021-06-09 10:46:20|594.83|590.83|594.84|590.84|594.84|590.84|594.83|590.83|6
1623235590000|2021-06-09 10:46:30|594.83|590.83|594.74|590.74|594.84|590.84|594.74|590.74|11
1623235600000|2021-06-09 10:46:40|594.78|590.78|594.79|590.79|594.84|590.84|594.73|590.73|18
1623235610000|2021-06-09 10:46:50|594.81|590.81|595.24|591.24|595.24|591.24|594.76|590.76|24
1623235620000|2021-06-09 10:47:00|595.28|591.28|595.24|591.24|595.29|591.29|595.23|591.23|19
1623235630000|2021-06-09 10:47:10|595.22|591.22|595|591|595.22|591.22|595|591|21
1623235640000|2021-06-09 10:47:20|595.01|591.01|594.9|590.9|595.01|591.01|594.9|590.9|16
1623235650000|2021-06-09 10:47:30|594.87|590.87|594.92|590.92|594.92|590.92|594.78|590.78|19
1623235660000|2021-06-09 10:47:40|594.94|590.94|594.78|590.78|594.94|590.94|594.78|590.78|20
1623235670000|2021-06-09 10:47:50|594.75|590.75|594.84|590.84|594.85|590.85|594.69|590.69|24
1623235680000|2021-06-09 10:48:00|594.81|590.81|594.83|590.83|594.98|590.98|594.81|590.81|27
1623235690000|2021-06-09 10:48:10|594.82|590.82|594.79|590.79|594.82|590.82|594.76|590.76|15
1623235700000|2021-06-09 10:48:20|594.8|590.8|594.6|590.6|594.8|590.8|594.6|590.6|16
1623235710000|2021-06-09 10:48:30|594.59|590.59|594.51|590.51|594.66|590.66|594.48|590.48|24
1623235720000|2021-06-09 10:48:40|594.5|590.5|594.54|590.54|594.59|590.59|594.49|590.49|14
1623235730000|2021-06-09 10:48:50|594.55|590.55|594.52|590.52|594.55|590.55|594.49|590.49|10
1623235740000|2021-06-09 10:49:00|594.51|590.51|594.48|590.48|594.54|590.54|594.48|590.48|13
1623235750000|2021-06-09 10:49:10|594.58|590.58|594.82|590.82|594.95|590.95|594.58|590.58|35
1623235760000|2021-06-09 10:49:20|594.83|590.83|594.66|590.66|594.84|590.84|594.65|590.65|26
1623235770000|2021-06-09 10:49:30|594.64|590.64|594.62|590.62|594.72|590.72|594.56|590.56|27
1623235780000|2021-06-09 10:49:40|594.58|590.58|595.01|591.01|595.01|591.01|594.58|590.58|21
1623235790000|2021-06-09 10:49:50|594.99|590.99|594.58|590.58|594.99|590.99|594.58|590.58|31
1623235800000|2021-06-09 10:50:00|594.57|590.57|594.64|590.64|594.71|590.71|594.56|590.56|25
1623235810000|2021-06-09 10:50:10|594.65|590.65|594.67|590.67|594.67|590.67|594.6|590.6|21
1623235820000|2021-06-09 10:50:20|594.63|590.63|594.55|590.55|594.7|590.7|594.55|590.55|23
1623235830000|2021-06-09 10:50:30|594.56|590.56|594.36|590.36|594.56|590.56|594.35|590.35|18
1623235840000|2021-06-09 10:50:40|594.39|590.39|594.31|590.31|594.39|590.39|594.29|590.29|26
1623235850000|2021-06-09 10:50:50|594.32|590.32|594.35|590.35|594.41|590.41|594.31|590.31|19
1623235860000|2021-06-09 10:51:00|594.38|590.38|594.29|590.29|594.38|590.38|594.27|590.27|19
1623235870000|2021-06-09 10:51:10|594.3|590.3|594.3|590.3|594.33|590.33|594.25|590.25|26
1623235880000|2021-06-09 10:51:20|594.29|590.29|594.03|590.03|594.29|590.29|594.03|590.03|26
1623235890000|2021-06-09 10:51:30|594.04|590.04|593.89|589.89|594.05|590.05|593.88|589.88|21
1623235900000|2021-06-09 10:51:40|593.85|589.85|593.6|589.6|593.89|589.89|593.59|589.59|27
1623235910000|2021-06-09 10:51:50|593.66|589.66|593.5|589.5|593.66|589.66|593.5|589.5|21
1623235920000|2021-06-09 10:52:00|593.53|589.53|593.41|589.41|593.56|589.56|593.37|589.37|27
1623235930000|2021-06-09 10:52:10|593.4|589.4|593.37|589.37|593.41|589.41|593.37|589.37|11
1623235940000|2021-06-09 10:52:20|593.36|589.36|593.24|589.24|593.39|589.39|593.23|589.23|20
1623235950000|2021-06-09 10:52:30|593.23|589.23|593.13|589.13|593.23|589.23|592.94|588.94|34
1623235960000|2021-06-09 10:52:40|593.2|589.2|592.77|588.77|593.27|589.27|592.77|588.77|26
1623235970000|2021-06-09 10:52:50|592.79|588.79|592.25|588.25|592.79|588.79|592.25|588.25|28
1623235980000|2021-06-09 10:53:00|592.23|588.23|592.08|588.08|592.23|588.23|591.97|587.97|32
1623235990000|2021-06-09 10:53:10|592.07|588.07|592.24|588.24|592.26|588.26|591.93|587.93|20
1623236000000|2021-06-09 10:53:20|592.33|588.33|592.2|588.2|592.52|588.52|592.16|588.16|33
1623236010000|2021-06-09 10:53:30|592.16|588.16|592.12|588.12|592.21|588.21|592.11|588.11|22
1623236020000|2021-06-09 10:53:40|592.13|588.13|592.24|588.24|592.29|588.29|592.04|588.04|21
1623236030000|2021-06-09 10:53:50|592.19|588.19|592.17|588.17|592.19|588.19|592.1|588.1|14
1623236040000|2021-06-09 10:54:00|592.18|588.18|591.99|587.99|592.23|588.23|591.98|587.98|23
1623236050000|2021-06-09 10:54:10|591.98|587.98|591.77|587.77|591.98|587.98|591.77|587.77|22
1623236060000|2021-06-09 10:54:20|591.71|587.71|591.52|587.52|591.71|587.71|591.48|587.48|13
1623236070000|2021-06-09 10:54:30|591.56|587.56|591.88|587.88|591.92|587.92|591.56|587.56|34
1623236080000|2021-06-09 10:54:40|591.89|587.89|592|588|592|588|591.83|587.83|21
1623236090000|2021-06-09 10:54:50|591.99|587.99|592.02|588.02|592.08|588.08|591.88|587.88|18
1623236100000|2021-06-09 10:55:00|592.01|588.01|593.07|589.07|593.07|589.07|591.99|587.99|17
1623236110000|2021-06-09 10:55:10|592.86|588.86|592.88|588.88|593.13|589.13|592.68|588.68|31
1623236120000|2021-06-09 10:55:20|592.87|588.87|592.76|588.76|592.87|588.87|592.76|588.76|15
1623236130000|2021-06-09 10:55:30|592.77|588.77|592.21|588.21|592.77|588.77|592.21|588.21|23
1623236140000|2021-06-09 10:55:40|592.2|588.2|592|588|592.22|588.22|591.91|587.91|15
1623236150000|2021-06-09 10:55:50|592.04|588.04|591.87|587.87|592.04|588.04|591.87|587.87|9
1623236160000|2021-06-09 10:56:00|591.82|587.82|591.51|587.51|591.93|587.93|591.5|587.5|12
1623236170000|2021-06-09 10:56:10|591.5|587.5|591.41|587.41|591.5|587.5|591.41|587.41|23
1623236180000|2021-06-09 10:56:20|591.44|587.44|591.38|587.38|591.65|587.65|591.28|587.28|32
1623236190000|2021-06-09 10:56:30|591.41|587.41|591.12|587.12|591.62|587.62|591.1|587.1|24
1623236200000|2021-06-09 10:56:40|591.08|587.08|591.09|587.09|591.18|587.18|591.05|587.05|24
1623236210000|2021-06-09 10:56:50|591.1|587.1|591.11|587.11|591.15|587.15|591.08|587.08|17
1623236220000|2021-06-09 10:57:00|591.13|587.13|591.55|587.55|591.55|587.55|591.12|587.12|25
1623236230000|2021-06-09 10:57:10|591.48|587.48|591.37|587.37|591.68|587.68|591.29|587.29|27
1623236240000|2021-06-09 10:57:20|591.36|587.36|591.15|587.15|591.37|587.37|591.13|587.13|17
1623236250000|2021-06-09 10:57:30|591.16|587.16|590.99|586.99|591.16|587.16|590.95|586.95|22
1623236260000|2021-06-09 10:57:40|591|587|591.3|587.3|591.3|587.3|590.97|586.97|27
1623236270000|2021-06-09 10:57:50|591.26|587.26|591.31|587.31|591.35|587.35|591.23|587.23|24
1623236280000|2021-06-09 10:58:00|591.32|587.32|591.37|587.37|591.38|587.38|591.3|587.3|19
1623236290000|2021-06-09 10:58:10|591.39|587.39|591.4|587.4|591.45|587.45|591.39|587.39|11
1623236300000|2021-06-09 10:58:20|591.41|587.41|591.45|587.45|591.53|587.53|591.41|587.41|18
1623236310000|2021-06-09 10:58:30|591.46|587.46|591.52|587.52|591.53|587.53|591.45|587.45|11
1623236320000|2021-06-09 10:58:40|591.53|587.53|591.36|587.36|591.53|587.53|591.35|587.35|24
1623236330000|2021-06-09 10:58:50|591.35|587.35|591.39|587.39|591.39|587.39|591.35|587.35|10
1623236340000|2021-06-09 10:59:00|591.37|587.37|592.15|588.15|592.15|588.15|591.37|587.37|20
1623236350000|2021-06-09 10:59:10|592.09|588.09|592.15|588.15|592.18|588.18|592.05|588.05|19
1623236360000|2021-06-09 10:59:20|592.18|588.18|592.24|588.24|592.3|588.3|592.18|588.18|17
1623236370000|2021-06-09 10:59:30|592.19|588.19|592.16|588.16|592.23|588.23|592.12|588.12|20
1623236380000|2021-06-09 10:59:40|592.17|588.17|592.26|588.26|592.28|588.28|592.14|588.14|14
1623236390000|2021-06-09 10:59:50|592.27|588.27|592.23|588.23|592.3|588.3|592.21|588.21|16
1623236400000|2021-06-09 11:00:00|592.22|588.22|592.42|588.42|592.5|588.5|592.13|588.13|19
1623236410000|2021-06-09 11:00:10|592.34|588.34|592.3|588.3|592.45|588.45|592.13|588.13|7
1623236420000|2021-06-09 11:00:20|592.29|588.29|592.45|588.45|592.5|588.5|592.25|588.25|27
1623236430000|2021-06-09 11:00:30|592.44|588.44|592.12|588.12|592.46|588.46|592.01|588.01|31
1623236440000|2021-06-09 11:00:40|592.11|588.11|592|588|592.23|588.23|591.97|587.97|31
1623236450000|2021-06-09 11:00:50|592.01|588.01|591.74|587.74|592.01|588.01|591.72|587.72|20
1623236460000|2021-06-09 11:01:00|591.72|587.72|591.71|587.71|591.74|587.74|591.71|587.71|6
1623236470000|2021-06-09 11:01:10|591.57|587.57|591.34|587.34|591.57|587.57|591.31|587.31|26
1623236480000|2021-06-09 11:01:20|591.36|587.36|591.25|587.25|591.36|587.36|591.24|587.24|26
1623236490000|2021-06-09 11:01:30|591.24|587.24|591.33|587.33|591.33|587.33|591.06|587.06|21
1623236500000|2021-06-09 11:01:40|591.31|587.31|591.12|587.12|591.33|587.33|590.97|586.97|25
1623236510000|2021-06-09 11:01:50|591.13|587.13|591.09|587.09|591.43|587.43|591.05|587.05|30
1623236520000|2021-06-09 11:02:00|591.08|587.08|590.78|586.78|591.08|587.08|590.74|586.74|26
1623236530000|2021-06-09 11:02:10|590.77|586.77|590.58|586.58|590.77|586.77|590.52|586.52|28
1623236540000|2021-06-09 11:02:20|590.57|586.57|590.5|586.5|590.57|586.57|590.47|586.47|21
1623236550000|2021-06-09 11:02:30|590.49|586.49|590.02|586.02|590.49|586.49|589.97|585.97|20
1623236560000|2021-06-09 11:02:40|589.96|585.96|589.89|585.89|589.97|585.97|589.87|585.87|26
1623236570000|2021-06-09 11:02:50|589.88|585.88|589.61|585.61|589.89|585.89|589.59|585.59|23
1623236580000|2021-06-09 11:03:00|589.54|585.54|589.96|585.96|589.96|585.96|589.54|585.54|22
1623236590000|2021-06-09 11:03:10|589.95|585.95|589.77|585.77|590.13|586.13|589.77|585.77|32
1623236600000|2021-06-09 11:03:20|589.76|585.76|589.71|585.71|589.8|585.8|589.64|585.64|27
1623236610000|2021-06-09 11:03:30|589.74|585.74|589.74|585.74|589.79|585.79|589.67|585.67|21
1623236620000|2021-06-09 11:03:40|589.73|585.73|589.42|585.42|589.74|585.74|589.41|585.41|25
1623236630000|2021-06-09 11:03:50|589.4|585.4|589.58|585.58|589.58|585.58|589.4|585.4|25
1623236640000|2021-06-09 11:04:00|589.63|585.63|589.36|585.36|589.63|585.63|589.35|585.35|28
1623236650000|2021-06-09 11:04:10|589.37|585.37|589.6|585.6|589.62|585.62|589.23|585.23|27
1623236660000|2021-06-09 11:04:20|589.59|585.59|590.01|586.01|590.08|586.08|589.59|585.59|19
1623236670000|2021-06-09 11:04:30|589.91|585.91|590.35|586.35|590.35|586.35|589.91|585.91|14
1623236680000|2021-06-09 11:04:40|590.72|586.72|590.25|586.25|590.74|586.74|590.16|586.16|26
1623236690000|2021-06-09 11:04:50|590.16|586.16|590.11|586.11|590.46|586.46|590.11|586.11|20
1623236700000|2021-06-09 11:05:00|590.17|586.17|590.43|586.43|590.43|586.43|590.11|586.11|18
1623236710000|2021-06-09 11:05:10|590.42|586.42|590.94|586.94|591.12|587.12|590.11|586.11|18
1623236720000|2021-06-09 11:05:20|591.02|587.02|591.1|587.1|591.23|587.23|590.93|586.93|28
1623236730000|2021-06-09 11:05:30|591.09|587.09|591.35|587.35|591.4|587.4|591.09|587.09|21
1623236740000|2021-06-09 11:05:40|591.32|587.32|591.52|587.52|591.52|587.52|591.23|587.23|30
1623236750000|2021-06-09 11:05:50|591.53|587.53|591.54|587.54|591.56|587.56|591.53|587.53|11
1623236760000|2021-06-09 11:06:00|591.57|587.57|591.51|587.51|591.57|587.57|591.29|587.29|22
1623236770000|2021-06-09 11:06:10|591.52|587.52|591.46|587.46|591.62|587.62|591.46|587.46|19
1623236780000|2021-06-09 11:06:20|591.45|587.45|591.64|587.64|591.64|587.64|591.45|587.45|20
1623236790000|2021-06-09 11:06:30|591.65|587.65|591.57|587.57|591.65|587.65|591.57|587.57|14
1623236800000|2021-06-09 11:06:40|591.58|587.58|591.69|587.69|591.69|587.69|591.57|587.57|19
1623236810000|2021-06-09 11:06:50|591.72|587.72|591.73|587.73|591.77|587.77|591.72|587.72|13
1623236820000|2021-06-09 11:07:00|591.72|587.72|592.07|588.07|592.07|588.07|591.71|587.71|17
1623236830000|2021-06-09 11:07:10|592.2|588.2|592.43|588.43|592.43|588.43|591.94|587.94|24
1623236840000|2021-06-09 11:07:20|592.44|588.44|593.15|589.15|593.2|589.2|592.44|588.44|25
1623236850000|2021-06-09 11:07:30|593.14|589.14|593.25|589.25|593.26|589.26|593.07|589.07|20
1623236860000|2021-06-09 11:07:40|593.26|589.26|593.27|589.27|593.29|589.29|593.06|589.06|17
1623236870000|2021-06-09 11:07:50|593.26|589.26|593.11|589.11|593.26|589.26|593.09|589.09|23
1623236880000|2021-06-09 11:08:00|593.12|589.12|593.55|589.55|593.55|589.55|593.1|589.1|20
1623236890000|2021-06-09 11:08:10|593.72|589.72|593.81|589.81|593.84|589.84|593.69|589.69|22
1623236900000|2021-06-09 11:08:20|593.83|589.83|593.9|589.9|593.93|589.93|593.83|589.83|10
1623236910000|2021-06-09 11:08:30|593.91|589.91|593.99|589.99|594|590|593.9|589.9|19
1623236920000|2021-06-09 11:08:40|594|590|594.01|590.01|594.05|590.05|593.99|589.99|15
1623236930000|2021-06-09 11:08:50|594|590|593.98|589.98|594.01|590.01|593.93|589.93|19
1623236940000|2021-06-09 11:09:00|593.97|589.97|593.99|589.99|593.99|589.99|593.86|589.86|20
1623236950000|2021-06-09 11:09:10|593.77|589.77|593.7|589.7|593.77|589.77|593.69|589.69|7
1623236960000|2021-06-09 11:09:20|593.65|589.65|593.53|589.53|593.66|589.66|593.46|589.46|13
1623236970000|2021-06-09 11:09:30|593.54|589.54|593.35|589.35|593.6|589.6|593.35|589.35|20
1623236980000|2021-06-09 11:09:40|593.36|589.36|593.55|589.55|593.57|589.57|593.31|589.31|19
1623236990000|2021-06-09 11:09:50|593.5|589.5|593.49|589.49|593.5|589.5|593.47|589.47|6
1623237000000|2021-06-09 11:10:00|593.48|589.48|593.78|589.78|593.8|589.8|593.48|589.48|26
1623237010000|2021-06-09 11:10:10|593.8|589.8|594|590|594.19|590.19|593.8|589.8|30
1623237020000|2021-06-09 11:10:20|594.02|590.02|594.03|590.03|594.05|590.05|593.91|589.91|21
1623237030000|2021-06-09 11:10:30|593.99|589.99|594.15|590.15|594.15|590.15|593.94|589.94|14
1623237040000|2021-06-09 11:10:40|594.2|590.2|594.65|590.65|594.88|590.88|593.98|589.98|26
1623237050000|2021-06-09 11:10:50|594.72|590.72|594.57|590.57|594.9|590.9|594.56|590.56|28
1623237060000|2021-06-09 11:11:00|594.58|590.58|594.94|590.94|594.99|590.99|594.58|590.58|25
1623237070000|2021-06-09 11:11:10|595.03|591.03|594.97|590.97|595.29|591.29|594.9|590.9|31
1623237080000|2021-06-09 11:11:20|595.06|591.06|594.93|590.93|595.06|591.06|594.76|590.76|23
1623237090000|2021-06-09 11:11:30|594.94|590.94|594.9|590.9|594.94|590.94|594.77|590.77|24
1623237100000|2021-06-09 11:11:40|594.94|590.94|594.99|590.99|595.02|591.02|594.73|590.73|24
1623237110000|2021-06-09 11:11:50|595.08|591.08|595.8|591.8|596.16|592.16|594.94|590.94|35
1623237120000|2021-06-09 11:12:00|595.78|591.78|596.14|592.14|596.16|592.16|595.77|591.77|28
1623237130000|2021-06-09 11:12:10|596.22|592.22|596.51|592.51|596.56|592.56|596.13|592.13|27
1623237140000|2021-06-09 11:12:20|596.47|592.47|596.44|592.44|596.9|592.9|596.43|592.43|27
1623237150000|2021-06-09 11:12:30|596.45|592.45|596.54|592.54|596.84|592.84|596.13|592.13|23
1623237160000|2021-06-09 11:12:40|596.71|592.71|597.08|593.08|597.08|593.08|596.13|592.13|17
1623237170000|2021-06-09 11:12:50|596.5|592.5|596.76|592.76|597.23|593.23|596.13|592.13|15
1623237180000|2021-06-09 11:13:00|597.38|593.38|597.03|593.03|597.43|593.43|596.93|592.93|24
1623237190000|2021-06-09 11:13:10|597.04|593.04|597.1|593.1|597.11|593.11|596.98|592.98|21
1623237200000|2021-06-09 11:13:20|597.09|593.09|597.02|593.02|597.25|593.25|597.02|593.02|25
1623237210000|2021-06-09 11:13:30|597.04|593.04|597.02|593.02|597.06|593.06|597.01|593.01|12
1623237220000|2021-06-09 11:13:40|597.01|593.01|597.04|593.04|597.1|593.1|597.01|593.01|18
1623237230000|2021-06-09 11:13:50|597.03|593.03|597.04|593.04|597.18|593.18|596.94|592.94|30
1623237240000|2021-06-09 11:14:00|597.05|593.05|596.95|592.95|597.05|593.05|596.91|592.91|24
1623237250000|2021-06-09 11:14:10|596.97|592.97|596.97|592.97|597|593|596.91|592.91|20
1623237260000|2021-06-09 11:14:20|596.95|592.95|596.6|592.6|597.05|593.05|596.6|592.6|30
1623237270000|2021-06-09 11:14:30|596.69|592.69|596.84|592.84|596.84|592.84|596.59|592.59|25
1623237280000|2021-06-09 11:14:40|596.73|592.73|596.68|592.68|596.83|592.83|596.68|592.68|18
1623237290000|2021-06-09 11:14:50|596.72|592.72|597.05|593.05|597.05|593.05|596.69|592.69|22
1623237300000|2021-06-09 11:15:00|597.02|593.02|596.89|592.89|597.05|593.05|596.86|592.86|28
1623237310000|2021-06-09 11:15:10|596.87|592.87|596.61|592.61|596.89|592.89|596.59|592.59|23
1623237320000|2021-06-09 11:15:20|596.63|592.63|596.62|592.62|596.68|592.68|596.61|592.61|15
1623237330000|2021-06-09 11:15:30|596.61|592.61|596.99|592.99|597.07|593.07|596.56|592.56|24
1623237340000|2021-06-09 11:15:40|597.07|593.07|597.24|593.24|597.36|593.36|597|593|24
1623237350000|2021-06-09 11:15:50|597.29|593.29|597.76|593.76|597.76|593.76|597.29|593.29|29
1623237360000|2021-06-09 11:16:00|597.75|593.75|597.86|593.86|597.86|593.86|597.72|593.72|18
1623237370000|2021-06-09 11:16:10|597.89|593.89|597.98|593.98|598.02|594.02|597.86|593.86|20
1623237380000|2021-06-09 11:16:20|598|594|598.25|594.25|598.28|594.28|597.87|593.87|12
1623237390000|2021-06-09 11:16:30|598.17|594.17|597.87|593.87|598.17|594.17|597.87|593.87|17
1623237400000|2021-06-09 11:16:40|598.18|594.18|598.26|594.26|598.3|594.3|598.18|594.18|19
1623237410000|2021-06-09 11:16:50|598.27|594.27|598.61|594.61|598.61|594.61|598.27|594.27|19
1623237420000|2021-06-09 11:17:00|598.62|594.62|599.06|595.06|599.06|595.06|598.62|594.62|14
1623237430000|2021-06-09 11:17:10|599|595|599.1|595.1|599.21|595.21|599|595|19
1623237440000|2021-06-09 11:17:20|599.13|595.13|599.43|595.43|599.47|595.47|599.11|595.11|25
1623237450000|2021-06-09 11:17:30|599.38|595.38|600|596|600.04|596.04|599.38|595.38|28
1623237460000|2021-06-09 11:17:40|600.01|596.01|600.14|596.14|600.15|596.15|599.99|595.99|26
1623237470000|2021-06-09 11:17:50|600.15|596.15|600.37|596.37|600.38|596.38|600.14|596.14|16
1623237480000|2021-06-09 11:18:00|600.34|596.34|600.94|596.94|601.05|597.05|600.33|596.33|15
1623237490000|2021-06-09 11:18:10|600.92|596.92|601.2|597.2|601.23|597.23|600.92|596.92|14
1623237500000|2021-06-09 11:18:20|601.21|597.21|601.47|597.47|601.52|597.52|601.17|597.17|10
1623237510000|2021-06-09 11:18:30|601.53|597.53|601.76|597.76|601.82|597.82|601.3|597.3|14
1623237520000|2021-06-09 11:18:40|601.75|597.75|602.28|598.28|602.31|598.31|601.43|597.43|23
1623237530000|2021-06-09 11:18:50|602.29|598.29|602|598|602.79|598.79|601.79|597.79|13
1623237540000|2021-06-09 11:19:00|601.99|597.99|602.9|598.9|602.92|598.92|601.91|597.91|19
1623237550000|2021-06-09 11:19:10|602.92|598.92|603.21|599.21|603.21|599.21|602.92|598.92|26
1623237560000|2021-06-09 11:19:20|603.22|599.22|603.31|599.31|603.55|599.55|603.13|599.13|29
1623237570000|2021-06-09 11:19:30|603.22|599.22|602.78|598.78|603.41|599.41|602.72|598.72|30
1623237580000|2021-06-09 11:19:40|602.79|598.79|602.83|598.83|603.01|599.01|602.71|598.71|33
1623237590000|2021-06-09 11:19:50|602.85|598.85|602.28|598.28|603.01|599.01|601.9|597.9|32
1623237600000|2021-06-09 11:20:00|602.29|598.29|602.49|598.49|602.57|598.57|602.16|598.16|33
1623237610000|2021-06-09 11:20:10|602.51|598.51|602.3|598.3|602.64|598.64|602.3|598.3|24
1623237620000|2021-06-09 11:20:20|602.29|598.29|602.13|598.13|602.31|598.31|602.07|598.07|23
1623237630000|2021-06-09 11:20:30|602.17|598.17|602.18|598.18|602.28|598.28|602.13|598.13|25
1623237640000|2021-06-09 11:20:40|602.2|598.2|601.93|597.93|602.22|598.22|601.75|597.75|34
1623237650000|2021-06-09 11:20:50|601.96|597.96|602.18|598.18|602.18|598.18|601.95|597.95|25
1623237660000|2021-06-09 11:21:00|602.09|598.09|602.41|598.41|602.43|598.43|602.09|598.09|23
1623237670000|2021-06-09 11:21:10|602.39|598.39|602.34|598.34|602.4|598.4|602.3|598.3|29
1623237680000|2021-06-09 11:21:20|602.33|598.33|602.38|598.38|602.45|598.45|602.31|598.31|23
1623237690000|2021-06-09 11:21:30|602.43|598.43|602.53|598.53|602.63|598.63|602.34|598.34|24
1623237700000|2021-06-09 11:21:40|602.52|598.52|602.55|598.55|602.57|598.57|602.52|598.52|16
1623237710000|2021-06-09 11:21:50|602.54|598.54|603.31|599.31|603.34|599.34|602.54|598.54|24
1623237720000|2021-06-09 11:22:00|603.3|599.3|604.39|600.39|604.81|600.81|603.26|599.26|30
1623237730000|2021-06-09 11:22:10|604.37|600.37|604.26|600.26|604.51|600.51|604.14|600.14|28
1623237740000|2021-06-09 11:22:20|604.24|600.24|604.58|600.58|604.61|600.61|604.24|600.24|30
1623237750000|2021-06-09 11:22:30|604.59|600.59|604.62|600.62|604.65|600.65|604.51|600.51|29
1623237760000|2021-06-09 11:22:40|604.61|600.61|605.07|601.07|605.07|601.07|604.57|600.57|23
1623237770000|2021-06-09 11:22:50|605.08|601.08|605.46|601.46|605.47|601.47|605.08|601.08|19
1623237780000|2021-06-09 11:23:00|605.45|601.45|605.45|601.45|605.45|601.45|605.27|601.27|19
1623237790000|2021-06-09 11:23:10|605.42|601.42|605|601|605.42|601.42|604.73|600.73|24
1623237800000|2021-06-09 11:23:20|605.02|601.02|605.25|601.25|605.3|601.3|605.02|601.02|19
1623237810000|2021-06-09 11:23:30|605.21|601.21|605.11|601.11|605.29|601.29|605.05|601.05|18
1623237820000|2021-06-09 11:23:40|605.08|601.08|604.99|600.99|605.19|601.19|604.97|600.97|23
1623237830000|2021-06-09 11:23:50|605|601|604.97|600.97|605|601|604.97|600.97|7
1623237840000|2021-06-09 11:24:00|604.99|600.99|605.01|601.01|605.09|601.09|604.97|600.97|12
1623237850000|2021-06-09 11:24:10|604.96|600.96|604.93|600.93|604.98|600.98|604.92|600.92|11
1623237860000|2021-06-09 11:24:20|604.92|600.92|603.87|599.87|604.93|600.93|603.87|599.87|31
1623237870000|2021-06-09 11:24:30|603.85|599.85|603.54|599.54|603.96|599.96|603.53|599.53|27
1623237880000|2021-06-09 11:24:40|603.53|599.53|603.27|599.27|603.54|599.54|603.26|599.26|16
1623237890000|2021-06-09 11:24:50|603.22|599.22|603.25|599.25|603.3|599.3|603.18|599.18|12
1623237900000|2021-06-09 11:25:00|603.24|599.24|602.96|598.96|603.24|599.24|602.92|598.92|24
1623237910000|2021-06-09 11:25:10|602.97|598.97|602.91|598.91|602.97|598.97|602.88|598.88|17
1623237920000|2021-06-09 11:25:20|602.9|598.9|602.68|598.68|602.9|598.9|602.67|598.67|27
1623237930000|2021-06-09 11:25:30|602.67|598.67|602.39|598.39|602.67|598.67|602.39|598.39|18
1623237940000|2021-06-09 11:25:40|602.38|598.38|602.32|598.32|602.44|598.44|602.27|598.27|24
1623237950000|2021-06-09 11:25:50|602.34|598.34|602.2|598.2|602.34|598.34|602.18|598.18|26
1623237960000|2021-06-09 11:26:00|602.21|598.21|602.2|598.2|602.21|598.21|602.2|598.2|4
1623237970000|2021-06-09 11:26:10|602.16|598.16|601.81|597.81|602.16|598.16|601.81|597.81|19
1623237980000|2021-06-09 11:26:20|601.79|597.79|601.84|597.84|601.85|597.85|601.79|597.79|20
1623237990000|2021-06-09 11:26:30|601.81|597.81|601.2|597.2|601.83|597.83|601.2|597.2|20
1623238000000|2021-06-09 11:26:40|601.21|597.21|600.3|596.3|601.22|597.22|600.28|596.28|33
1623238010000|2021-06-09 11:26:50|600.56|596.56|600.37|596.37|600.57|596.57|600.29|596.29|18
1623238020000|2021-06-09 11:27:00|600.35|596.35|600.5|596.5|600.75|596.75|600.35|596.35|26
1623238030000|2021-06-09 11:27:10|600.51|596.51|600.14|596.14|600.51|596.51|600.11|596.11|24
1623238040000|2021-06-09 11:27:20|600.15|596.15|600.11|596.11|600.17|596.17|600.09|596.09|15
1623238050000|2021-06-09 11:27:30|600.08|596.08|600.05|596.05|600.08|596.08|599.95|595.95|10
1623238060000|2021-06-09 11:27:40|600.06|596.06|600.04|596.04|600.1|596.1|600.04|596.04|9
1623238070000|2021-06-09 11:27:50|600.07|596.07|600.07|596.07|600.11|596.11|600.07|596.07|13
1623238080000|2021-06-09 11:28:00|600.08|596.08|600.31|596.31|600.31|596.31|600.04|596.04|20
1623238090000|2021-06-09 11:28:10|600.32|596.32|600.04|596.04|600.53|596.53|600.04|596.04|22
1623238100000|2021-06-09 11:28:20|600.37|596.37|600.41|596.41|600.6|596.6|600.04|596.04|14
1623238110000|2021-06-09 11:28:30|600.87|596.87|601.56|597.56|601.56|597.56|600.81|596.81|26
1623238120000|2021-06-09 11:28:40|601.57|597.57|601.29|597.29|601.61|597.61|601.28|597.28|24
1623238130000|2021-06-09 11:28:50|601.28|597.28|601.31|597.31|601.38|597.38|601.23|597.23|26
1623238140000|2021-06-09 11:29:00|601.32|597.32|601.27|597.27|601.35|597.35|601.18|597.18|24
1623238150000|2021-06-09 11:29:10|601.33|597.33|601.15|597.15|601.45|597.45|601.15|597.15|19
1623238160000|2021-06-09 11:29:20|601.1|597.1|601.09|597.09|601.17|597.17|601.03|597.03|29
1623238170000|2021-06-09 11:29:30|601.11|597.11|601.03|597.03|601.15|597.15|601|597|24
1623238180000|2021-06-09 11:29:40|601.04|597.04|601.3|597.3|601.31|597.31|600.98|596.98|28
1623238190000|2021-06-09 11:29:50|601.31|597.31|601.27|597.27|601.35|597.35|601.23|597.23|18
1623238200000|2021-06-09 11:30:00|601.26|597.26|601.31|597.31|601.34|597.34|601.21|597.21|19
1623238210000|2021-06-09 11:30:10|601.29|597.29|600.95|596.95|601.32|597.32|600.92|596.92|30
1623238220000|2021-06-09 11:30:20|600.96|596.96|600.54|596.54|600.96|596.96|600.54|596.54|30
1623238230000|2021-06-09 11:30:30|600.53|596.53|600.09|596.09|600.53|596.53|600.09|596.09|27
1623238240000|2021-06-09 11:30:40|599.94|595.94|599.86|595.86|599.98|595.98|599.83|595.83|15
1623238250000|2021-06-09 11:30:50|599.9|595.9|599.72|595.72|599.9|595.9|599.59|595.59|11
1623238260000|2021-06-09 11:31:00|599.73|595.73|599.87|595.87|600.14|596.14|599.62|595.62|30
1623238270000|2021-06-09 11:31:10|599.85|595.85|599.45|595.45|599.85|595.85|599.43|595.43|20
1623238280000|2021-06-09 11:31:20|599.48|595.48|598.85|594.85|599.48|595.48|598.62|594.62|31
1623238290000|2021-06-09 11:31:30|598.84|594.84|598.66|594.66|598.84|594.84|598.56|594.56|26
1623238300000|2021-06-09 11:31:40|598.67|594.67|598.44|594.44|598.7|594.7|598.41|594.41|26
1623238310000|2021-06-09 11:31:50|598.36|594.36|598|594|598.43|594.43|597.91|593.91|25
1623238320000|2021-06-09 11:32:00|598.01|594.01|598.63|594.63|598.63|594.63|598.01|594.01|28
1623238330000|2021-06-09 11:32:10|598.64|594.64|598.4|594.4|598.66|594.66|598.39|594.39|23
1623238340000|2021-06-09 11:32:20|598.41|594.41|598.02|594.02|598.41|594.41|598.02|594.02|25
1623238350000|2021-06-09 11:32:30|598.01|594.01|598.01|594.01|598.03|594.03|598|594|16
1623238360000|2021-06-09 11:32:40|597.93|593.93|597.47|593.47|597.96|593.96|597.47|593.47|24
1623238370000|2021-06-09 11:32:50|597.4|593.4|597.36|593.36|597.42|593.42|597.27|593.27|24
1623238380000|2021-06-09 11:33:00|597.37|593.37|597.67|593.67|597.67|593.67|597.18|593.18|24
1623238390000|2021-06-09 11:33:10|597.69|593.69|597.71|593.71|597.74|593.74|597.69|593.69|12
1623238400000|2021-06-09 11:33:20|597.73|593.73|597.61|593.61|597.74|593.74|597.54|593.54|30
1623238410000|2021-06-09 11:33:30|597.62|593.62|598.05|594.05|598.18|594.18|597.6|593.6|31
1623238420000|2021-06-09 11:33:40|598.08|594.08|598.24|594.24|598.49|594.49|598.01|594.01|27
1623238430000|2021-06-09 11:33:50|598.52|594.52|598.03|594.03|598.54|594.54|598.03|594.03|26
1623238440000|2021-06-09 11:34:00|598.02|594.02|598.01|594.01|598.3|594.3|597.97|593.97|22
1623238450000|2021-06-09 11:34:10|597.99|593.99|598|594|598.16|594.16|597.87|593.87|22
1623238460000|2021-06-09 11:34:20|598.1|594.1|598.32|594.32|598.57|594.57|598.08|594.08|31
1623238470000|2021-06-09 11:34:30|598.3|594.3|598.32|594.32|598.36|594.36|598.27|594.27|20
1623238480000|2021-06-09 11:34:40|598.29|594.29|598.3|594.3|598.31|594.31|598.26|594.26|23
1623238490000|2021-06-09 11:34:50|598.31|594.31|598.9|594.9|598.94|594.94|598.31|594.31|27
1623238500000|2021-06-09 11:35:00|599|595|599.1|595.1|599.12|595.12|598.89|594.89|8
1623238510000|2021-06-09 11:35:10|599.04|595.04|598.7|594.7|599.04|595.04|598.66|594.66|23
1623238520000|2021-06-09 11:35:20|598.74|594.74|599.09|595.09|599.11|595.11|598.74|594.74|22
1623238530000|2021-06-09 11:35:30|599.1|595.1|598.96|594.96|599.11|595.11|598.81|594.81|37
1623238540000|2021-06-09 11:35:40|598.95|594.95|598.76|594.76|598.97|594.97|598.75|594.75|24
1623238550000|2021-06-09 11:35:50|598.84|594.84|598.74|594.74|598.84|594.84|598.68|594.68|29
1623238560000|2021-06-09 11:36:00|598.79|594.79|598.76|594.76|598.84|594.84|598.71|594.71|28
1623238570000|2021-06-09 11:36:10|598.78|594.78|598.91|594.91|598.94|594.94|598.76|594.76|11
1623238580000|2021-06-09 11:36:20|598.93|594.93|598.45|594.45|598.93|594.93|598.45|594.45|23
1623238590000|2021-06-09 11:36:30|598.38|594.38|598.61|594.61|598.61|594.61|598.38|594.38|29
1623238600000|2021-06-09 11:36:40|598.57|594.57|598.63|594.63|598.71|594.71|598.54|594.54|23
1623238610000|2021-06-09 11:36:50|598.64|594.64|598.62|594.62|598.65|594.65|598.6|594.6|16
1623238620000|2021-06-09 11:37:00|598.63|594.63|598.62|594.62|598.65|594.65|598.6|594.6|16
1623238630000|2021-06-09 11:37:10|598.6|594.6|598.46|594.46|598.62|594.62|598.41|594.41|23
1623238640000|2021-06-09 11:37:20|598.47|594.47|598.5|594.5|598.52|594.52|598.39|594.39|26
1623238650000|2021-06-09 11:37:30|598.48|594.48|598.67|594.67|598.67|594.67|598.48|594.48|22
1623238660000|2021-06-09 11:37:40|598.7|594.7|598.92|594.92|599.07|595.07|598.66|594.66|22
1623238670000|2021-06-09 11:37:50|598.94|594.94|599.86|595.86|599.92|595.92|598.94|594.94|23
1623238680000|2021-06-09 11:38:00|599.88|595.88|600.45|596.45|600.55|596.55|599.88|595.88|19
1623238690000|2021-06-09 11:38:10|600.46|596.46|600.42|596.42|600.52|596.52|600.42|596.42|26
1623238700000|2021-06-09 11:38:20|600.44|596.44|600.64|596.64|600.64|596.64|600.43|596.43|17
1623238710000|2021-06-09 11:38:30|600.63|596.63|600.65|596.65|600.65|596.65|600.63|596.63|5
1623238720000|2021-06-09 11:38:40|600.64|596.64|600.54|596.54|600.65|596.65|600.43|596.43|16
1623238730000|2021-06-09 11:38:50|600.55|596.55|600.61|596.61|600.66|596.66|600.54|596.54|23
1623238740000|2021-06-09 11:39:00|600.63|596.63|600.75|596.75|600.8|596.8|600.58|596.58|12
1623238750000|2021-06-09 11:39:10|600.96|596.96|600.83|596.83|600.99|596.99|600.77|596.77|32
1623238760000|2021-06-09 11:39:20|600.82|596.82|600.47|596.47|600.82|596.82|600.4|596.4|29
1623238770000|2021-06-09 11:39:30|600.48|596.48|601.25|597.25|601.27|597.27|600.48|596.48|28
1623238780000|2021-06-09 11:39:40|601.24|597.24|601.05|597.05|601.25|597.25|601|597|24
1623238790000|2021-06-09 11:39:50|601.06|597.06|601.07|597.07|601.26|597.26|601.04|597.04|22
1623238800000|2021-06-09 11:40:00|601.19|597.19|601.11|597.11|601.28|597.28|601.07|597.07|27
1623238810000|2021-06-09 11:40:10|601.15|597.15|601.13|597.13|601.2|597.2|601.07|597.07|16
1623238820000|2021-06-09 11:40:20|601.1|597.1|600.65|596.65|601.1|597.1|600.62|596.62|20
1623238830000|2021-06-09 11:40:30|600.64|596.64|600.59|596.59|600.65|596.65|600.45|596.45|25
1623238840000|2021-06-09 11:40:40|600.61|596.61|601.04|597.04|601.14|597.14|600.61|596.61|20
1623238850000|2021-06-09 11:40:50|601.06|597.06|601.14|597.14|601.16|597.16|601.05|597.05|24
1623238860000|2021-06-09 11:41:00|601.13|597.13|601.02|597.02|601.21|597.21|600.99|596.99|22
1623238870000|2021-06-09 11:41:10|601.01|597.01|600.61|596.61|601.01|597.01|600.61|596.61|29
1623238880000|2021-06-09 11:41:20|600.57|596.57|600.54|596.54|600.6|596.6|600.53|596.53|19
1623238890000|2021-06-09 11:41:30|600.55|596.55|600.24|596.24|600.57|596.57|600.23|596.23|22
1623238900000|2021-06-09 11:41:40|600.2|596.2|600.31|596.31|600.31|596.31|600.16|596.16|22
1623238910000|2021-06-09 11:41:50|600.3|596.3|600.65|596.65|600.7|596.7|600.3|596.3|22
1623238920000|2021-06-09 11:42:00|600.53|596.53|600.65|596.65|600.65|596.65|600.53|596.53|16
1623238930000|2021-06-09 11:42:10|600.68|596.68|600.7|596.7|600.76|596.76|600.66|596.66|26
1623238940000|2021-06-09 11:42:20|600.72|596.72|600.69|596.69|600.73|596.73|600.66|596.66|20
1623238950000|2021-06-09 11:42:30|600.7|596.7|600.65|596.65|600.71|596.71|600.65|596.65|19
1623238960000|2021-06-09 11:42:40|600.66|596.66|601.13|597.13|601.13|597.13|600.66|596.66|24
1623238970000|2021-06-09 11:42:50|601.14|597.14|600.97|596.97|601.2|597.2|600.95|596.95|23
1623238980000|2021-06-09 11:43:00|600.96|596.96|600.97|596.97|601.1|597.1|600.93|596.93|25
1623238990000|2021-06-09 11:43:10|600.98|596.98|600.92|596.92|601.13|597.13|600.92|596.92|24
1623239000000|2021-06-09 11:43:20|600.87|596.87|601.11|597.11|601.2|597.2|600.87|596.87|24
1623239010000|2021-06-09 11:43:30|601.12|597.12|601.42|597.42|601.42|597.42|601.1|597.1|18
1623239020000|2021-06-09 11:43:40|601.43|597.43|601.64|597.64|601.71|597.71|601.41|597.41|23
1623239030000|2021-06-09 11:43:50|601.69|597.69|601.7|597.7|601.72|597.72|601.64|597.64|24
1623239040000|2021-06-09 11:44:00|601.69|597.69|602.3|598.3|602.98|598.98|601.65|597.65|31
1623239050000|2021-06-09 11:44:10|602.29|598.29|602.5|598.5|602.96|598.96|602.19|598.19|31
1623239060000|2021-06-09 11:44:20|602.23|598.23|602.04|598.04|602.3|598.3|601.79|597.79|29
1623239070000|2021-06-09 11:44:30|601.96|597.96|602.36|598.36|602.37|598.37|601.78|597.78|31
1623239080000|2021-06-09 11:44:40|602.37|598.37|602.73|598.73|602.82|598.82|602.37|598.37|34
1623239090000|2021-06-09 11:44:50|602.9|598.9|602.86|598.86|602.92|598.92|602.84|598.84|33
1623239100000|2021-06-09 11:45:00|602.89|598.89|603.02|599.02|603.14|599.14|602.87|598.87|31
1623239110000|2021-06-09 11:45:10|603.11|599.11|603.4|599.4|603.44|599.44|603.04|599.04|27
1623239120000|2021-06-09 11:45:20|603.39|599.39|603.43|599.43|603.44|599.44|603.24|599.24|24
1623239130000|2021-06-09 11:45:30|603.44|599.44|604.04|600.04|604.11|600.11|603.4|599.4|24
1623239140000|2021-06-09 11:45:40|604.05|600.05|604.39|600.39|604.44|600.44|604.05|600.05|23
1623239150000|2021-06-09 11:45:50|604.35|600.35|604.43|600.43|604.47|600.47|604.35|600.35|28
1623239160000|2021-06-09 11:46:00|604.42|600.42|604.47|600.47|604.48|600.48|604.35|600.35|24
1623239170000|2021-06-09 11:46:10|604.42|600.42|604.83|600.83|604.92|600.92|604.36|600.36|31
1623239180000|2021-06-09 11:46:20|604.84|600.84|604.71|600.71|604.93|600.93|604.58|600.58|28
1623239190000|2021-06-09 11:46:30|604.69|600.69|604.7|600.7|604.73|600.73|604.51|600.51|31
1623239200000|2021-06-09 11:46:40|604.69|600.69|604.66|600.66|604.86|600.86|604.66|600.66|26
1623239210000|2021-06-09 11:46:50|604.63|600.63|604.51|600.51|604.71|600.71|604.51|600.51|27
1623239220000|2021-06-09 11:47:00|604.52|600.52|604.79|600.79|604.82|600.82|604.52|600.52|24
1623239230000|2021-06-09 11:47:10|604.81|600.81|605.55|601.55|605.55|601.55|604.75|600.75|35
1623239240000|2021-06-09 11:47:20|605.54|601.54|605.63|601.63|605.66|601.66|605.37|601.37|28
1623239250000|2021-06-09 11:47:30|605.61|601.61|605.64|601.64|605.69|601.69|605.61|601.61|28
1623239260000|2021-06-09 11:47:40|605.66|601.66|605.7|601.7|605.78|601.78|605.65|601.65|24
1623239270000|2021-06-09 11:47:50|605.71|601.71|605.67|601.67|605.76|601.76|605.66|601.66|24
1623239280000|2021-06-09 11:48:00|605.74|601.74|605.42|601.42|605.75|601.75|605.31|601.31|31
1623239290000|2021-06-09 11:48:10|605.41|601.41|605.44|601.44|605.55|601.55|605.38|601.38|27
1623239300000|2021-06-09 11:48:20|605.45|601.45|605.6|601.6|605.63|601.63|605.4|601.4|31
1623239310000|2021-06-09 11:48:30|605.59|601.59|605.65|601.65|605.67|601.67|605.49|601.49|32
1623239320000|2021-06-09 11:48:40|605.62|601.62|605.53|601.53|605.62|601.62|605.44|601.44|25
1623239330000|2021-06-09 11:48:50|605.55|601.55|605.81|601.81|605.84|601.84|605.55|601.55|21
1623239340000|2021-06-09 11:49:00|605.82|601.82|605.83|601.83|605.83|601.83|605.71|601.71|21
1623239350000|2021-06-09 11:49:10|605.79|601.79|605.7|601.7|605.87|601.87|605.6|601.6|23
1623239360000|2021-06-09 11:49:20|605.67|601.67|605.57|601.57|605.92|601.92|605.56|601.56|30
1623239370000|2021-06-09 11:49:30|605.55|601.55|605.46|601.46|605.58|601.58|605.45|601.45|23
1623239380000|2021-06-09 11:49:40|605.47|601.47|605.17|601.17|605.56|601.56|605.17|601.17|16
1623239390000|2021-06-09 11:49:50|605.47|601.47|604.66|600.66|605.56|601.56|604.62|600.62|26
1623239400000|2021-06-09 11:50:00|604.65|600.65|604.63|600.63|604.67|600.67|604.45|600.45|29
1623239410000|2021-06-09 11:50:10|604.62|600.62|605.02|601.02|605.02|601.02|604.59|600.59|27
1623239420000|2021-06-09 11:50:20|605.01|601.01|605.06|601.06|605.09|601.09|605|601|26
1623239430000|2021-06-09 11:50:30|605.04|601.04|605.48|601.48|605.48|601.48|604.97|600.97|25
1623239440000|2021-06-09 11:50:40|605.49|601.49|605.48|601.48|605.75|601.75|605.33|601.33|27
1623239450000|2021-06-09 11:50:50|605.37|601.37|605.97|601.97|606.15|602.15|605.37|601.37|21
1623239460000|2021-06-09 11:51:00|606.18|602.18|606.32|602.32|606.34|602.34|606.1|602.1|19
1623239470000|2021-06-09 11:51:10|606.29|602.29|606.02|602.02|606.29|602.29|606.02|602.02|17
1623239480000|2021-06-09 11:51:20|606.04|602.04|606.32|602.32|606.32|602.32|606|602|18
1623239490000|2021-06-09 11:51:30|606.27|602.27|606.51|602.51|606.52|602.52|606.25|602.25|27
1623239500000|2021-06-09 11:51:40|606.49|602.49|606.83|602.83|606.98|602.98|606.49|602.49|30
1623239510000|2021-06-09 11:51:50|606.82|602.82|606.8|602.8|606.91|602.91|606.78|602.78|31
1623239520000|2021-06-09 11:52:00|606.77|602.77|606.43|602.43|606.77|602.77|606.35|602.35|32
1623239530000|2021-06-09 11:52:10|606.42|602.42|606.66|602.66|606.7|602.7|606.4|602.4|29
1623239540000|2021-06-09 11:52:20|606.65|602.65|606.66|602.66|606.78|602.78|606.62|602.62|32
1623239550000|2021-06-09 11:52:30|606.61|602.61|606.45|602.45|606.65|602.65|606.39|602.39|31
1623239560000|2021-06-09 11:52:40|606.51|602.51|606.94|602.94|607.03|603.03|606.51|602.51|31
1623239570000|2021-06-09 11:52:50|606.88|602.88|607.11|603.11|607.16|603.16|606.87|602.87|35
1623239580000|2021-06-09 11:53:00|607.1|603.1|607.06|603.06|607.17|603.17|607.02|603.02|29
1623239590000|2021-06-09 11:53:10|607.09|603.09|607.17|603.17|607.17|603.17|607.04|603.04|19
1623239600000|2021-06-09 11:53:20|607.23|603.23|607.26|603.26|607.3|603.3|607.07|603.07|21
1623239610000|2021-06-09 11:53:30|607.33|603.33|607.46|603.46|607.59|603.59|607.17|603.17|26
1623239620000|2021-06-09 11:53:40|607.57|603.57|607.65|603.65|607.68|603.68|607.27|603.27|27
1623239630000|2021-06-09 11:53:50|607.66|603.66|607.84|603.84|607.94|603.94|607.64|603.64|26
1623239640000|2021-06-09 11:54:00|608.07|604.07|608.39|604.39|608.9|604.9|608.06|604.06|31
1623239650000|2021-06-09 11:54:10|608.37|604.37|608.32|604.32|608.52|604.52|608.3|604.3|26
1623239660000|2021-06-09 11:54:20|608.34|604.34|607.62|603.62|608.34|604.34|607.61|603.61|29
1623239670000|2021-06-09 11:54:30|607.61|603.61|607.63|603.63|607.7|603.7|607.56|603.56|26
1623239680000|2021-06-09 11:54:40|607.61|603.61|607.83|603.83|607.87|603.87|607.61|603.61|23
1623239690000|2021-06-09 11:54:50|607.81|603.81|607.93|603.93|608.08|604.08|607.68|603.68|25
1623239700000|2021-06-09 11:55:00|607.95|603.95|607.37|603.37|607.95|603.95|607.37|603.37|27
1623239710000|2021-06-09 11:55:10|607.36|603.36|607.01|603.01|607.36|603.36|606.94|602.94|28
1623239720000|2021-06-09 11:55:20|606.98|602.98|606.93|602.93|606.98|602.98|606.83|602.83|23
1623239730000|2021-06-09 11:55:30|606.94|602.94|608.02|604.02|608.02|604.02|606.92|602.92|31
1623239740000|2021-06-09 11:55:40|608.04|604.04|607.23|603.23|608.04|604.04|607.23|603.23|32
1623239750000|2021-06-09 11:55:50|607.22|603.22|607.64|603.64|607.75|603.75|607.07|603.07|19
1623239760000|2021-06-09 11:56:00|607.27|603.27|607.16|603.16|607.66|603.66|607.12|603.12|26
1623239770000|2021-06-09 11:56:10|607.17|603.17|607.42|603.42|607.8|603.8|607.07|603.07|26
1623239780000|2021-06-09 11:56:20|607.07|603.07|608.16|604.16|608.9|604.9|607.07|603.07|12
1623239790000|2021-06-09 11:56:30|608.3|604.3|609.31|605.31|609.31|605.31|608.23|604.23|25
1623239800000|2021-06-09 11:56:40|609.28|605.28|610.1|606.1|610.19|606.19|609.24|605.24|32
1623239810000|2021-06-09 11:56:50|610.14|606.14|609.82|605.82|610.18|606.18|609.65|605.65|35
1623239820000|2021-06-09 11:57:00|609.8|605.8|609.25|605.25|609.92|605.92|609.23|605.23|25
1623239830000|2021-06-09 11:57:10|609.23|605.23|609.5|605.5|609.5|605.5|609.2|605.2|33
1623239840000|2021-06-09 11:57:20|609.47|605.47|609.38|605.38|609.88|605.88|609.38|605.38|33
1623239850000|2021-06-09 11:57:30|609.39|605.39|609.94|605.94|610.01|606.01|609.38|605.38|28
1623239860000|2021-06-09 11:57:40|609.95|605.95|609.88|605.88|609.99|605.99|609.68|605.68|19
1623239870000|2021-06-09 11:57:50|609.73|605.73|609.91|605.91|610.29|606.29|609.73|605.73|31
1623239880000|2021-06-09 11:58:00|609.97|605.97|609.81|605.81|609.97|605.97|609.81|605.81|23
1623239890000|2021-06-09 11:58:10|609.87|605.87|609.93|605.93|610.04|606.04|609.77|605.77|25
1623239900000|2021-06-09 11:58:20|609.88|605.88|609.91|605.91|609.99|605.99|609.86|605.86|25
1623239910000|2021-06-09 11:58:30|609.93|605.93|609.79|605.79|610|606|609.69|605.69|31
1623239920000|2021-06-09 11:58:40|609.81|605.81|609.73|605.73|609.82|605.82|609.64|605.64|29
1623239930000|2021-06-09 11:58:50|609.66|605.66|609.64|605.64|609.74|605.74|609.64|605.64|18
1623239940000|2021-06-09 11:59:00|609.58|605.58|609.45|605.45|609.63|605.63|609.21|605.21|18
1623239950000|2021-06-09 11:59:10|609.46|605.46|608.95|604.95|609.46|605.46|608.95|604.95|24
1623239960000|2021-06-09 11:59:20|608.83|604.83|608.51|604.51|608.88|604.88|608.48|604.48|31
1623239970000|2021-06-09 11:59:30|608.44|604.44|608.44|604.44|608.44|604.44|608.4|604.4|18
1623239980000|2021-06-09 11:59:40|608.47|604.47|608.4|604.4|608.47|604.47|608.38|604.38|17
1623239990000|2021-06-09 11:59:50|608.38|604.38|608.31|604.31|608.43|604.43|608.12|604.12|24
1623240000000|2021-06-09 12:00:00|608.32|604.32|608.55|604.55|608.65|604.65|608.32|604.32|29
1623240010000|2021-06-09 12:00:10|608.56|604.56|609.55|605.55|609.55|605.55|608.55|604.55|31
1623240020000|2021-06-09 12:00:20|609.21|605.21|609.51|605.51|609.75|605.75|609.21|605.21|32
1623240030000|2021-06-09 12:00:30|609.37|605.37|610|606|610.07|606.07|609.37|605.37|34
1623240040000|2021-06-09 12:00:40|609.87|605.87|610.03|606.03|610.22|606.22|609.86|605.86|32
1623240050000|2021-06-09 12:00:50|610.09|606.09|610.52|606.52|610.52|606.52|609.99|605.99|25
1623240060000|2021-06-09 12:01:00|610.53|606.53|610.5|606.5|610.64|606.64|610.15|606.15|33
1623240070000|2021-06-09 12:01:10|610.51|606.51|610.39|606.39|610.59|606.59|610.39|606.39|35
1623240080000|2021-06-09 12:01:20|610.41|606.41|610.01|606.01|610.53|606.53|609.84|605.84|33
1623240090000|2021-06-09 12:01:30|609.98|605.98|610.35|606.35|610.35|606.35|609.98|605.98|31
1623240100000|2021-06-09 12:01:40|610.32|606.32|610.16|606.16|610.37|606.37|610.14|606.14|25
1623240110000|2021-06-09 12:01:50|610.19|606.19|610.16|606.16|610.23|606.23|609.91|605.91|34
1623240120000|2021-06-09 12:02:00|610.21|606.21|610.6|606.6|610.6|606.6|610.11|606.11|31
1623240130000|2021-06-09 12:02:10|610.59|606.59|611.46|607.46|611.56|607.56|610.53|606.53|33
1623240140000|2021-06-09 12:02:20|611.53|607.53|611.72|607.72|611.79|607.79|611.16|607.16|30
1623240150000|2021-06-09 12:02:30|611.61|607.61|612.03|608.03|612.03|608.03|611.56|607.56|36
1623240160000|2021-06-09 12:02:40|611.91|607.91|613.04|609.04|613.08|609.08|611.88|607.88|32
1623240170000|2021-06-09 12:02:50|613.01|609.01|612.68|608.68|613.01|609.01|612.38|608.38|32
1623240180000|2021-06-09 12:03:00|612.69|608.69|612.82|608.82|612.87|608.87|612.48|608.48|31
1623240190000|2021-06-09 12:03:10|612.81|608.81|612.85|608.85|612.89|608.89|612.65|608.65|28
1623240200000|2021-06-09 12:03:20|612.87|608.87|613.54|609.54|613.57|609.57|612.87|608.87|35
1623240210000|2021-06-09 12:03:30|613.55|609.55|611.97|607.97|613.55|609.55|611.97|607.97|29
1623240220000|2021-06-09 12:03:40|611.96|607.96|611.31|607.31|612.2|608.2|611.15|607.15|35
1623240230000|2021-06-09 12:03:50|611.39|607.39|611.95|607.95|612.05|608.05|611.33|607.33|36
1623240240000|2021-06-09 12:04:00|611.9|607.9|611.33|607.33|611.9|607.9|611.3|607.3|23
1623240250000|2021-06-09 12:04:10|611.29|607.29|611.6|607.6|611.6|607.6|611.23|607.23|27
1623240260000|2021-06-09 12:04:20|611.58|607.58|611.65|607.65|611.76|607.76|611.52|607.52|28
1623240270000|2021-06-09 12:04:30|611.69|607.69|611.49|607.49|611.69|607.69|611.49|607.49|24
1623240280000|2021-06-09 12:04:40|611.48|607.48|611.61|607.61|611.62|607.62|611.36|607.36|28
1623240290000|2021-06-09 12:04:50|611.66|607.66|611.59|607.59|611.81|607.81|611.51|607.51|34
1623240300000|2021-06-09 12:05:00|611.95|607.95|612.29|608.29|612.36|608.36|611.72|607.72|32
1623240310000|2021-06-09 12:05:10|612.26|608.26|611.65|607.65|612.26|608.26|611.64|607.64|32
1623240320000|2021-06-09 12:05:20|611.68|607.68|611.56|607.56|611.8|607.8|611.56|607.56|29
1623240330000|2021-06-09 12:05:30|611.6|607.6|611.4|607.4|611.63|607.63|611.33|607.33|27
1623240340000|2021-06-09 12:05:40|611.34|607.34|611.99|607.99|611.99|607.99|611.34|607.34|33
1623240350000|2021-06-09 12:05:50|612.01|608.01|611.65|607.65|612.14|608.14|611.49|607.49|34
1623240360000|2021-06-09 12:06:00|611.67|607.67|611.86|607.86|611.87|607.87|611.45|607.45|29
1623240370000|2021-06-09 12:06:10|611.87|607.87|611.98|607.98|611.98|607.98|611.82|607.82|22
1623240380000|2021-06-09 12:06:20|611.97|607.97|611.87|607.87|611.99|607.99|611.78|607.78|22
1623240390000|2021-06-09 12:06:30|611.88|607.88|612.02|608.02|612.1|608.1|611.88|607.88|25
1623240400000|2021-06-09 12:06:40|612.07|608.07|612.04|608.04|612.15|608.15|612.03|608.03|28
1623240410000|2021-06-09 12:06:50|612.18|608.18|612.29|608.29|612.29|608.29|612.11|608.11|26
1623240420000|2021-06-09 12:07:00|612.3|608.3|611.97|607.97|612.3|608.3|611.93|607.93|24
1623240430000|2021-06-09 12:07:10|611.93|607.93|611.74|607.74|611.95|607.95|611.65|607.65|30
1623240440000|2021-06-09 12:07:20|611.73|607.73|611.55|607.55|611.73|607.73|611.47|607.47|19
1623240450000|2021-06-09 12:07:30|611.6|607.6|611.07|607.07|611.6|607.6|610.98|606.98|16
1623240460000|2021-06-09 12:07:40|611.08|607.08|610.56|606.56|611.37|607.37|610.56|606.56|16
1623240470000|2021-06-09 12:07:50|610.57|606.57|610.44|606.44|610.62|606.62|610.4|606.4|26
1623240480000|2021-06-09 12:08:00|610.43|606.43|610.48|606.48|610.48|606.48|610.43|606.43|18
1623240490000|2021-06-09 12:08:10|610.47|606.47|610.8|606.8|611.08|607.08|610.46|606.46|30
1623240500000|2021-06-09 12:08:20|611.05|607.05|611.39|607.39|611.39|607.39|611.05|607.05|31
1623240510000|2021-06-09 12:08:30|611.47|607.47|611.2|607.2|611.93|607.93|611.2|607.2|32
1623240520000|2021-06-09 12:08:40|611.18|607.18|611|607|611.24|607.24|610.86|606.86|32
1623240530000|2021-06-09 12:08:50|610.92|606.92|610.48|606.48|611.29|607.29|610.48|606.48|31
1623240540000|2021-06-09 12:09:00|610.41|606.41|610.58|606.58|610.58|606.58|610.29|606.29|31
1623240550000|2021-06-09 12:09:10|610.6|606.6|610.69|606.69|610.75|606.75|610.53|606.53|31
1623240560000|2021-06-09 12:09:20|610.67|606.67|610.55|606.55|610.77|606.77|610.5|606.5|25
1623240570000|2021-06-09 12:09:30|610.54|606.54|609.64|605.64|610.7|606.7|609.64|605.64|31
1623240580000|2021-06-09 12:09:40|609.67|605.67|609.75|605.75|609.85|605.85|609.61|605.61|27
1623240590000|2021-06-09 12:09:50|609.71|605.71|609.45|605.45|609.8|605.8|609.24|605.24|33
1623240600000|2021-06-09 12:10:00|609.46|605.46|610.1|606.1|610.23|606.23|609.46|605.46|34
1623240610000|2021-06-09 12:10:10|610.12|606.12|609.89|605.89|610.14|606.14|609.85|605.85|34
1623240620000|2021-06-09 12:10:20|609.87|605.87|610.18|606.18|610.39|606.39|609.86|605.86|32
1623240630000|2021-06-09 12:10:30|610.29|606.29|610.24|606.24|610.29|606.29|610.11|606.11|28
1623240640000|2021-06-09 12:10:40|610.19|606.19|610.23|606.23|610.23|606.23|610.14|606.14|27
1623240650000|2021-06-09 12:10:50|610.19|606.19|609.91|605.91|610.23|606.23|609.87|605.87|28
1623240660000|2021-06-09 12:11:00|609.88|605.88|610.2|606.2|610.37|606.37|609.73|605.73|34
1623240670000|2021-06-09 12:11:10|610.21|606.21|610.81|606.81|610.94|606.94|610.21|606.21|24
1623240680000|2021-06-09 12:11:20|610.43|606.43|610.52|606.52|610.9|606.9|610.43|606.43|21
1623240690000|2021-06-09 12:11:30|610.53|606.53|610.85|606.85|610.94|606.94|610.53|606.53|24
1623240700000|2021-06-09 12:11:40|610.84|606.84|610.51|606.51|610.84|606.84|610.49|606.49|26
1623240710000|2021-06-09 12:11:50|610.5|606.5|610.6|606.6|610.61|606.61|610.5|606.5|21
1623240720000|2021-06-09 12:12:00|610.66|606.66|610.76|606.76|610.83|606.83|610.58|606.58|17
1623240730000|2021-06-09 12:12:10|610.78|606.78|610.76|606.76|610.79|606.79|610.75|606.75|9
1623240740000|2021-06-09 12:12:20|610.77|606.77|610.89|606.89|611.23|607.23|610.73|606.73|22
1623240750000|2021-06-09 12:12:30|610.88|606.88|611.28|607.28|611.28|607.28|610.79|606.79|25
1623240760000|2021-06-09 12:12:40|611.25|607.25|611.85|607.85|611.85|607.85|610.83|606.83|27
1623240770000|2021-06-09 12:12:50|611.88|607.88|612.96|608.96|612.96|608.96|611.53|607.53|35
1623240780000|2021-06-09 12:13:00|613.02|609.02|613.09|609.09|613.8|609.8|612.94|608.94|30
1623240790000|2021-06-09 12:13:10|613.02|609.02|612.68|608.68|613.02|609.02|612.55|608.55|30
1623240800000|2021-06-09 12:13:20|612.7|608.7|612.79|608.79|612.9|608.9|612.64|608.64|30
1623240810000|2021-06-09 12:13:30|612.83|608.83|612.94|608.94|613.05|609.05|612.82|608.82|23
1623240820000|2021-06-09 12:13:40|612.93|608.93|612.59|608.59|612.93|608.93|612.59|608.59|12
1623240830000|2021-06-09 12:13:50|612.55|608.55|611.96|607.96|612.59|608.59|611.9|607.9|36
1623240840000|2021-06-09 12:14:00|611.91|607.91|611.5|607.5|612|608|611.44|607.44|29
1623240850000|2021-06-09 12:14:10|611.52|607.52|611.97|607.97|611.97|607.97|611.32|607.32|31
1623240860000|2021-06-09 12:14:20|611.98|607.98|612.44|608.44|612.76|608.76|611.97|607.97|27
1623240870000|2021-06-09 12:14:30|612.37|608.37|611.9|607.9|612.37|608.37|611.78|607.78|30
1623240880000|2021-06-09 12:14:40|611.67|607.67|611.55|607.55|612|608|611.5|607.5|28
1623240890000|2021-06-09 12:14:50|611.38|607.38|611.39|607.39|611.48|607.48|611.2|607.2|30
1623240900000|2021-06-09 12:15:00|611.4|607.4|611.88|607.88|612.05|608.05|611.39|607.39|32
1623240910000|2021-06-09 12:15:10|611.91|607.91|610.95|606.95|611.91|607.91|610.95|606.95|27
1623240920000|2021-06-09 12:15:20|610.92|606.92|610.44|606.44|610.98|606.98|610.41|606.41|35
1623240930000|2021-06-09 12:15:30|610.4|606.4|610.22|606.22|610.53|606.53|610.22|606.22|22
1623240940000|2021-06-09 12:15:40|610.2|606.2|610.18|606.18|610.27|606.27|610.18|606.18|14
1623240950000|2021-06-09 12:15:50|610.13|606.13|610.1|606.1|610.18|606.18|610.01|606.01|26
1623240960000|2021-06-09 12:16:00|610.19|606.19|609.63|605.63|610.19|606.19|609.17|605.17|33
1623240970000|2021-06-09 12:16:10|609.61|605.61|609.65|605.65|609.72|605.72|609.6|605.6|20
1623240980000|2021-06-09 12:16:20|609.64|605.64|609.17|605.17|609.67|605.67|608.97|604.97|31
1623240990000|2021-06-09 12:16:30|609.22|605.22|609.31|605.31|609.37|605.37|609.2|605.2|27
1623241000000|2021-06-09 12:16:40|609.24|605.24|609.54|605.54|609.54|605.54|609.23|605.23|26
1623241010000|2021-06-09 12:16:50|609.53|605.53|609.41|605.41|609.53|605.53|609.35|605.35|26
1623241020000|2021-06-09 12:17:00|609.47|605.47|610.27|606.27|610.31|606.31|609.44|605.44|31
1623241030000|2021-06-09 12:17:10|610.26|606.26|610.29|606.29|610.31|606.31|610.13|606.13|24
1623241040000|2021-06-09 12:17:20|610.3|606.3|610.13|606.13|610.31|606.31|610.1|606.1|25
1623241050000|2021-06-09 12:17:30|610.21|606.21|609.8|605.8|610.24|606.24|609.76|605.76|29
1623241060000|2021-06-09 12:17:40|609.85|605.85|609.61|605.61|609.85|605.85|609.48|605.48|23
1623241070000|2021-06-09 12:17:50|609.62|605.62|609.61|605.61|609.65|605.65|609.56|605.56|15
1623241080000|2021-06-09 12:18:00|609.59|605.59|609.57|605.57|609.61|605.61|609.46|605.46|23
1623241090000|2021-06-09 12:18:10|609.6|605.6|609.97|605.97|610.07|606.07|609.59|605.59|30
1623241100000|2021-06-09 12:18:20|610.08|606.08|609.94|605.94|610.08|606.08|609.76|605.76|22
1623241110000|2021-06-09 12:18:30|610.01|606.01|610.34|606.34|610.47|606.47|609.82|605.82|27
1623241120000|2021-06-09 12:18:40|610.4|606.4|610.13|606.13|610.44|606.44|610|606|23
1623241130000|2021-06-09 12:18:50|610.12|606.12|610.19|606.19|610.23|606.23|610.09|606.09|27
1623241140000|2021-06-09 12:19:00|610.15|606.15|610.4|606.4|610.41|606.41|610.15|606.15|19
1623241150000|2021-06-09 12:19:10|610.38|606.38|610.97|606.97|610.97|606.97|610.26|606.26|25
1623241160000|2021-06-09 12:19:20|611.06|607.06|611.07|607.07|611.14|607.14|611.03|607.03|17
1623241170000|2021-06-09 12:19:30|611.11|607.11|611.28|607.28|611.31|607.31|611.06|607.06|23
1623241180000|2021-06-09 12:19:40|611.29|607.29|611.04|607.04|611.52|607.52|611.04|607.04|27
1623241190000|2021-06-09 12:19:50|611.03|607.03|611.02|607.02|611.05|607.05|610.92|606.92|28
1623241200000|2021-06-09 12:20:00|610.97|606.97|611.43|607.43|611.45|607.45|610.97|606.97|27
1623241210000|2021-06-09 12:20:10|611.44|607.44|611.71|607.71|611.81|607.81|611.42|607.42|29
1623241220000|2021-06-09 12:20:20|611.81|607.81|611.93|607.93|612.25|608.25|611.81|607.81|34
1623241230000|2021-06-09 12:20:30|612.03|608.03|611.99|607.99|612.1|608.1|611.81|607.81|32
1623241240000|2021-06-09 12:20:40|611.98|607.98|611.5|607.5|612.04|608.04|611.38|607.38|26
1623241250000|2021-06-09 12:20:50|611.51|607.51|611.43|607.43|611.75|607.75|611.43|607.43|28
1623241260000|2021-06-09 12:21:00|611.44|607.44|610.53|606.53|611.46|607.46|610.53|606.53|34
1623241270000|2021-06-09 12:21:10|610.48|606.48|610.78|606.78|610.82|606.82|610.48|606.48|28
1623241280000|2021-06-09 12:21:20|610.77|606.77|611|607|611.07|607.07|610.77|606.77|29
1623241290000|2021-06-09 12:21:30|611.01|607.01|611.25|607.25|611.3|607.3|611.01|607.01|33
1623241300000|2021-06-09 12:21:40|611.26|607.26|611.39|607.39|611.53|607.53|611.26|607.26|24
1623241310000|2021-06-09 12:21:50|611.41|607.41|611.64|607.64|611.72|607.72|611.4|607.4|26
1623241320000|2021-06-09 12:22:00|611.63|607.63|611.19|607.19|611.65|607.65|611.19|607.19|30
1623241330000|2021-06-09 12:22:10|611.2|607.2|610.88|606.88|611.22|607.22|610.87|606.87|19
1623241340000|2021-06-09 12:22:20|610.87|606.87|611.06|607.06|611.06|607.06|610.86|606.86|20
1623241350000|2021-06-09 12:22:30|611.02|607.02|611.13|607.13|611.23|607.23|611.01|607.01|28
1623241360000|2021-06-09 12:22:40|611.12|607.12|611.57|607.57|611.58|607.58|611.05|607.05|32
1623241370000|2021-06-09 12:22:50|611.59|607.59|611.46|607.46|611.68|607.68|611.29|607.29|28
1623241380000|2021-06-09 12:23:00|611.45|607.45|610.67|606.67|611.45|607.45|610.67|606.67|19
1623241390000|2021-06-09 12:23:10|610.88|606.88|610.39|606.39|610.91|606.91|610.23|606.23|28
1623241400000|2021-06-09 12:23:20|610.46|606.46|610.72|606.72|610.8|606.8|610.41|606.41|26
1623241410000|2021-06-09 12:23:30|610.59|606.59|610.52|606.52|610.66|606.66|610.48|606.48|23
1623241420000|2021-06-09 12:23:40|610.51|606.51|610.86|606.86|610.86|606.86|610.37|606.37|27
1623241430000|2021-06-09 12:23:50|610.88|606.88|610.77|606.77|610.9|606.9|610.77|606.77|28
1623241440000|2021-06-09 12:24:00|610.76|606.76|610.54|606.54|610.85|606.85|610.48|606.48|30
1623241450000|2021-06-09 12:24:10|610.53|606.53|610.48|606.48|610.61|606.61|610.47|606.47|31
1623241460000|2021-06-09 12:24:20|610.49|606.49|610.53|606.53|610.6|606.6|610.44|606.44|19
1623241470000|2021-06-09 12:24:30|610.48|606.48|610.2|606.2|610.52|606.52|610.19|606.19|29
1623241480000|2021-06-09 12:24:40|610.17|606.17|610.06|606.06|610.19|606.19|610.04|606.04|26
1623241490000|2021-06-09 12:24:50|610.04|606.04|609.86|605.86|610.06|606.06|609.85|605.85|27
1623241500000|2021-06-09 12:25:00|609.85|605.85|610.3|606.3|610.3|606.3|609.85|605.85|24
1623241510000|2021-06-09 12:25:10|610.19|606.19|610.22|606.22|610.26|606.26|610.07|606.07|16
1623241520000|2021-06-09 12:25:20|610.15|606.15|610.07|606.07|610.15|606.15|609.99|605.99|21
1623241530000|2021-06-09 12:25:30|610.2|606.2|609.95|605.95|610.2|606.2|609.93|605.93|28
1623241540000|2021-06-09 12:25:40|609.96|605.96|610.09|606.09|610.11|606.11|609.96|605.96|24
1623241550000|2021-06-09 12:25:50|610.07|606.07|610.06|606.06|610.12|606.12|610.05|606.05|22
1623241560000|2021-06-09 12:26:00|610.07|606.07|610.08|606.08|610.13|606.13|610.06|606.06|20
1623241570000|2021-06-09 12:26:10|610.07|606.07|609.93|605.93|610.09|606.09|609.73|605.73|25
1623241580000|2021-06-09 12:26:20|609.94|605.94|609.89|605.89|609.94|605.94|609.83|605.83|25
1623241590000|2021-06-09 12:26:30|609.88|605.88|609.83|605.83|609.88|605.88|609.83|605.83|24
1623241600000|2021-06-09 12:26:40|609.84|605.84|610.12|606.12|610.23|606.23|609.82|605.82|23
1623241610000|2021-06-09 12:26:50|610.1|606.1|610.15|606.15|610.22|606.22|609.92|605.92|32
1623241620000|2021-06-09 12:27:00|610.16|606.16|610.7|606.7|610.91|606.91|610.16|606.16|35
1623241630000|2021-06-09 12:27:10|610.68|606.68|610.06|606.06|610.68|606.68|610.04|606.04|31
1623241640000|2021-06-09 12:27:20|610.04|606.04|610.22|606.22|610.23|606.23|610.01|606.01|21
1623241650000|2021-06-09 12:27:30|610.23|606.23|610.05|606.05|610.23|606.23|609.99|605.99|25
1623241660000|2021-06-09 12:27:40|610.04|606.04|610.06|606.06|610.1|606.1|610.04|606.04|18
1623241670000|2021-06-09 12:27:50|610.08|606.08|609.93|605.93|610.08|606.08|609.84|605.84|26
1623241680000|2021-06-09 12:28:00|609.92|605.92|609.79|605.79|610.02|606.02|609.79|605.79|28
1623241690000|2021-06-09 12:28:10|609.71|605.71|609.71|605.71|609.74|605.74|609.68|605.68|24
1623241700000|2021-06-09 12:28:20|609.72|605.72|609.69|605.69|609.79|605.79|609.67|605.67|24
1623241710000|2021-06-09 12:28:30|609.68|605.68|609.57|605.57|609.71|605.71|609.57|605.57|28
1623241720000|2021-06-09 12:28:40|609.58|605.58|609.51|605.51|609.7|605.7|609.51|605.51|30
1623241730000|2021-06-09 12:28:50|609.53|605.53|609.56|605.56|609.57|605.57|609.45|605.45|29
1623241740000|2021-06-09 12:29:00|609.58|605.58|610.1|606.1|610.11|606.11|609.53|605.53|31
1623241750000|2021-06-09 12:29:10|610.16|606.16|609.94|605.94|610.2|606.2|609.94|605.94|24
1623241760000|2021-06-09 12:29:20|609.92|605.92|609.76|605.76|609.98|605.98|609.7|605.7|27
1623241770000|2021-06-09 12:29:30|609.77|605.77|609.77|605.77|609.81|605.81|609.67|605.67|21
1623241780000|2021-06-09 12:29:40|609.76|605.76|609.85|605.85|609.95|605.95|609.76|605.76|25
1623241790000|2021-06-09 12:29:50|609.84|605.84|609.87|605.87|609.92|605.92|609.76|605.76|26
1623241800000|2021-06-09 12:30:00|609.86|605.86|610.17|606.17|610.18|606.18|609.81|605.81|31
1623241810000|2021-06-09 12:30:10|610.18|606.18|610.27|606.27|610.29|606.29|610.13|606.13|22
1623241820000|2021-06-09 12:30:20|610.13|606.13|610.16|606.16|610.21|606.21|610.12|606.12|20
1623241830000|2021-06-09 12:30:30|610.13|606.13|610.36|606.36|610.36|606.36|610.13|606.13|21
1623241840000|2021-06-09 12:30:40|610.37|606.37|610.35|606.35|610.4|606.4|610.31|606.31|17
1623241850000|2021-06-09 12:30:50|610.33|606.33|610.59|606.59|610.62|606.62|610.33|606.33|19
1623241860000|2021-06-09 12:31:00|610.6|606.6|610.64|606.64|610.87|606.87|610.6|606.6|20
1623241870000|2021-06-09 12:31:10|610.62|606.62|610.81|606.81|610.81|606.81|610.6|606.6|18
1623241880000|2021-06-09 12:31:20|610.8|606.8|610.61|606.61|610.8|606.8|610.58|606.58|28
1623241890000|2021-06-09 12:31:30|610.62|606.62|610.5|606.5|610.62|606.62|610.4|606.4|31
1623241900000|2021-06-09 12:31:40|610.51|606.51|610.34|606.34|610.53|606.53|610.3|606.3|26
1623241910000|2021-06-09 12:31:50|610.32|606.32|610.31|606.31|610.36|606.36|610.26|606.26|17
1623241920000|2021-06-09 12:32:00|610.35|606.35|610.23|606.23|610.38|606.38|610.23|606.23|20
1623241930000|2021-06-09 12:32:10|610.24|606.24|609.66|605.66|610.24|606.24|609.66|605.66|32
1623241940000|2021-06-09 12:32:20|609.67|605.67|609.67|605.67|609.81|605.81|609.65|605.65|29
1623241950000|2021-06-09 12:32:30|609.6|605.6|609.47|605.47|609.6|605.6|609.42|605.42|26
1623241960000|2021-06-09 12:32:40|609.52|605.52|609.33|605.33|609.58|605.58|609.33|605.33|27
1623241970000|2021-06-09 12:32:50|609.34|605.34|609.26|605.26|609.35|605.35|609.25|605.25|19
1623241980000|2021-06-09 12:33:00|609.28|605.28|609.5|605.5|609.63|605.63|609.21|605.21|17
1623241990000|2021-06-09 12:33:10|609.49|605.49|609.44|605.44|609.69|605.69|609.22|605.22|25
1623242000000|2021-06-09 12:33:20|609.45|605.45|609.15|605.15|609.48|605.48|609.14|605.14|24
1623242010000|2021-06-09 12:33:30|609.14|605.14|609.23|605.23|609.24|605.24|609.11|605.11|10
1623242020000|2021-06-09 12:33:40|609.24|605.24|609.1|605.1|609.24|605.24|609.09|605.09|11
1623242030000|2021-06-09 12:33:50|609.2|605.2|609.21|605.21|609.23|605.23|609.06|605.06|13
1623242040000|2021-06-09 12:34:00|609.2|605.2|609.14|605.14|609.21|605.21|609.14|605.14|10
1623242050000|2021-06-09 12:34:10|609.15|605.15|609.17|605.17|609.17|605.17|609|605|19
1623242060000|2021-06-09 12:34:20|609.16|605.16|609.07|605.07|609.16|605.16|609|605|23
1623242070000|2021-06-09 12:34:30|609.08|605.08|609.07|605.07|609.2|605.2|609.07|605.07|17
1623242080000|2021-06-09 12:34:40|609.1|605.1|609.12|605.12|609.15|605.15|608.99|604.99|22
1623242090000|2021-06-09 12:34:50|609.13|605.13|609.26|605.26|609.44|605.44|609.11|605.11|20
1623242100000|2021-06-09 12:35:00|609.28|605.28|609.42|605.42|609.64|605.64|609.28|605.28|17
1623242110000|2021-06-09 12:35:10|609.49|605.49|609.36|605.36|609.49|605.49|609.33|605.33|13
1623242120000|2021-06-09 12:35:20|609.38|605.38|609.61|605.61|609.61|605.61|609.37|605.37|9
1623242130000|2021-06-09 12:35:30|609.46|605.46|609.41|605.41|609.48|605.48|609.41|605.41|11
1623242140000|2021-06-09 12:35:40|609.31|605.31|609.38|605.38|609.39|605.39|609.23|605.23|19
1623242150000|2021-06-09 12:35:50|609.36|605.36|609.16|605.16|609.36|605.36|609.15|605.15|25
1623242160000|2021-06-09 12:36:00|609.17|605.17|609.43|605.43|609.5|605.5|609.17|605.17|27
1623242170000|2021-06-09 12:36:10|609.44|605.44|609.37|605.37|609.51|605.51|609.36|605.36|26
1623242180000|2021-06-09 12:36:20|609.33|605.33|608.94|604.94|609.33|605.33|608.94|604.94|26
1623242190000|2021-06-09 12:36:30|608.96|604.96|608.93|604.93|609.04|605.04|608.86|604.86|27
1623242200000|2021-06-09 12:36:40|608.91|604.91|608.58|604.58|608.91|604.91|608.58|604.58|17
1623242210000|2021-06-09 12:36:50|608.61|604.61|608.58|604.58|608.62|604.62|608.57|604.57|21
1623242220000|2021-06-09 12:37:00|608.59|604.59|608.27|604.27|608.97|604.97|608.27|604.27|35
1623242230000|2021-06-09 12:37:10|608.21|604.21|607.51|603.51|608.23|604.23|607.51|603.51|22
1623242240000|2021-06-09 12:37:20|607.46|603.46|607.45|603.45|607.49|603.49|607.33|603.33|26
1623242250000|2021-06-09 12:37:30|607.46|603.46|607.59|603.59|607.6|603.6|607.36|603.36|20
1623242260000|2021-06-09 12:37:40|607.6|603.6|607.77|603.77|607.8|603.8|607.55|603.55|22
1623242270000|2021-06-09 12:37:50|607.74|603.74|608|604|608.04|604.04|607.74|603.74|16
1623242280000|2021-06-09 12:38:00|607.97|603.97|607.64|603.64|607.97|603.97|607.62|603.62|32
1623242290000|2021-06-09 12:38:10|607.61|603.61|607.52|603.52|607.71|603.71|607.48|603.48|20
1623242300000|2021-06-09 12:38:20|607.51|603.51|607.43|603.43|607.56|603.56|607.43|603.43|22
1623242310000|2021-06-09 12:38:30|607.44|603.44|607.44|603.44|607.46|603.46|607.42|603.42|24
1623242320000|2021-06-09 12:38:40|607.45|603.45|607.52|603.52|607.58|603.58|607.39|603.39|25
1623242330000|2021-06-09 12:38:50|607.49|603.49|607.53|603.53|607.54|603.54|607.48|603.48|16
1623242340000|2021-06-09 12:39:00|607.54|603.54|607.76|603.76|607.76|603.76|607.54|603.54|20
1623242350000|2021-06-09 12:39:10|607.75|603.75|607.93|603.93|607.93|603.93|607.75|603.75|19
1623242360000|2021-06-09 12:39:20|607.92|603.92|607.76|603.76|608|604|607.69|603.69|33
1623242370000|2021-06-09 12:39:30|607.75|603.75|607.6|603.6|607.77|603.77|607.56|603.56|30
1623242380000|2021-06-09 12:39:40|607.61|603.61|607.45|603.45|607.67|603.67|607.43|603.43|26
1623242390000|2021-06-09 12:39:50|607.43|603.43|607.41|603.41|607.43|603.43|607.39|603.39|13
1623242400000|2021-06-09 12:40:00|607.4|603.4|607.39|603.39|607.42|603.42|607.39|603.39|12
1623242410000|2021-06-09 12:40:10|607.35|603.35|607.44|603.44|607.46|603.46|607.35|603.35|13
1623242420000|2021-06-09 12:40:20|607.45|603.45|607.37|603.37|607.45|603.45|607.37|603.37|13
1623242430000|2021-06-09 12:40:30|607.36|603.36|606.97|602.97|607.36|603.36|606.96|602.96|28
1623242440000|2021-06-09 12:40:40|606.96|602.96|606.39|602.39|606.96|602.96|606.39|602.39|32
1623242450000|2021-06-09 12:40:50|606.44|602.44|606.21|602.21|606.44|602.44|606.12|602.12|24
1623242460000|2021-06-09 12:41:00|606.17|602.17|606.16|602.16|606.27|602.27|606.1|602.1|32
1623242470000|2021-06-09 12:41:10|606.17|602.17|605.9|601.9|606.17|602.17|605.84|601.84|21
1623242480000|2021-06-09 12:41:20|605.85|601.85|605.93|601.93|606.03|602.03|605.85|601.85|33
1623242490000|2021-06-09 12:41:30|605.96|601.96|605.66|601.66|606|602|605.65|601.65|26
1623242500000|2021-06-09 12:41:40|605.64|601.64|605.73|601.73|605.81|601.81|605.52|601.52|32
1623242510000|2021-06-09 12:41:50|605.79|601.79|605.6|601.6|605.79|601.79|605.6|601.6|27
1623242520000|2021-06-09 12:42:00|605.63|601.63|605.68|601.68|605.68|601.68|605.51|601.51|27
1623242530000|2021-06-09 12:42:10|605.71|601.71|605.68|601.68|605.85|601.85|605.67|601.67|31
1623242540000|2021-06-09 12:42:20|605.67|601.67|605.54|601.54|605.75|601.75|605.54|601.54|22
1623242550000|2021-06-09 12:42:30|605.44|601.44|605.44|601.44|605.57|601.57|605.42|601.42|28
1623242560000|2021-06-09 12:42:40|605.43|601.43|605.54|601.54|605.57|601.57|605.4|601.4|16
1623242570000|2021-06-09 12:42:50|605.52|601.52|605.67|601.67|605.75|601.75|605.52|601.52|21
1623242580000|2021-06-09 12:43:00|605.63|601.63|605.85|601.85|605.92|601.92|605.63|601.63|14
1623242590000|2021-06-09 12:43:10|605.86|601.86|606.08|602.08|606.09|602.09|605.86|601.86|24
1623242600000|2021-06-09 12:43:20|605.9|601.9|606.42|602.42|606.43|602.43|605.77|601.77|21
1623242610000|2021-06-09 12:43:30|606.43|602.43|606.94|602.94|606.94|602.94|606.29|602.29|17
1623242620000|2021-06-09 12:43:40|606.95|602.95|606.85|602.85|607.03|603.03|606.85|602.85|22
1623242630000|2021-06-09 12:43:50|606.75|602.75|606.48|602.48|606.78|602.78|606.48|602.48|25
1623242640000|2021-06-09 12:44:00|606.32|602.32|606.1|602.1|606.45|602.45|605.96|601.96|31
1623242650000|2021-06-09 12:44:10|606.11|602.11|606.41|602.41|606.54|602.54|606.11|602.11|21
1623242660000|2021-06-09 12:44:20|606.39|602.39|606.57|602.57|606.57|602.57|606.39|602.39|18
1623242670000|2021-06-09 12:44:30|606.6|602.6|606.59|602.59|606.64|602.64|606.56|602.56|14
1623242680000|2021-06-09 12:44:40|606.57|602.57|606.81|602.81|606.92|602.92|606.56|602.56|16
1623242690000|2021-06-09 12:44:50|606.83|602.83|607.44|603.44|607.44|603.44|606.83|602.83|12
1623242700000|2021-06-09 12:45:00|607.24|603.24|607.04|603.04|607.49|603.49|607.04|603.04|19
1623242710000|2021-06-09 12:45:10|606.96|602.96|606.03|602.03|606.96|602.96|606.03|602.03|32
1623242720000|2021-06-09 12:45:20|606.1|602.1|605.8|601.8|606.1|602.1|605.71|601.71|34
1623242730000|2021-06-09 12:45:30|605.77|601.77|605.76|601.76|605.78|601.78|605.6|601.6|25
1623242740000|2021-06-09 12:45:40|605.74|601.74|605.75|601.75|605.79|601.79|605.68|601.68|25
1623242750000|2021-06-09 12:45:50|605.77|601.77|605.96|601.96|606.11|602.11|605.77|601.77|25
1623242760000|2021-06-09 12:46:00|605.94|601.94|606.14|602.14|606.26|602.26|605.94|601.94|29
1623242770000|2021-06-09 12:46:10|606.15|602.15|605.74|601.74|606.15|602.15|605.73|601.73|30
1623242780000|2021-06-09 12:46:20|605.76|601.76|605.85|601.85|605.87|601.87|605.68|601.68|24
1623242790000|2021-06-09 12:46:30|605.84|601.84|605.72|601.72|605.84|601.84|605.71|601.71|20
1623242800000|2021-06-09 12:46:40|605.73|601.73|605.79|601.79|605.8|601.8|605.69|601.69|18
1623242810000|2021-06-09 12:46:50|605.81|601.81|605.68|601.68|605.83|601.83|605.67|601.67|22
1623242820000|2021-06-09 12:47:00|605.69|601.69|605.5|601.5|605.69|601.69|605.33|601.33|32
1623242830000|2021-06-09 12:47:10|605.49|601.49|604.91|600.91|605.62|601.62|604.91|600.91|23
1623242840000|2021-06-09 12:47:20|604.75|600.75|604.64|600.64|604.81|600.81|604.58|600.58|23
1623242850000|2021-06-09 12:47:30|604.65|600.65|604.23|600.23|604.66|600.66|604.23|600.23|23
1623242860000|2021-06-09 12:47:40|604.29|600.29|603.89|599.89|604.34|600.34|603.87|599.87|26
1623242870000|2021-06-09 12:47:50|603.88|599.88|603.83|599.83|603.89|599.89|603.75|599.75|21
1623242880000|2021-06-09 12:48:00|603.84|599.84|604.48|600.48|604.48|600.48|603.84|599.84|26
1623242890000|2021-06-09 12:48:10|604.5|600.5|604.57|600.57|604.88|600.88|604.39|600.39|26
1623242900000|2021-06-09 12:48:20|604.59|600.59|604.47|600.47|604.59|600.59|603.99|599.99|29
1623242910000|2021-06-09 12:48:30|604.52|600.52|604.35|600.35|604.52|600.52|604.33|600.33|21
1623242920000|2021-06-09 12:48:40|604.38|600.38|605.15|601.15|605.17|601.17|604.38|600.38|30
1623242930000|2021-06-09 12:48:50|605.16|601.16|605.02|601.02|605.22|601.22|605.02|601.02|17
1623242940000|2021-06-09 12:49:00|605.01|601.01|604.78|600.78|605.01|601.01|604.78|600.78|26
1623242950000|2021-06-09 12:49:10|604.67|600.67|604.63|600.63|604.76|600.76|604.51|600.51|16
1623242960000|2021-06-09 12:49:20|604.64|600.64|604.37|600.37|604.78|600.78|604.32|600.32|27
1623242970000|2021-06-09 12:49:30|604.32|600.32|604.34|600.34|604.37|600.37|604.24|600.24|18
1623242980000|2021-06-09 12:49:40|604.35|600.35|603.9|599.9|604.37|600.37|603.9|599.9|21
1623242990000|2021-06-09 12:49:50|603.88|599.88|603.93|599.93|604.04|600.04|603.76|599.76|22
1623243000000|2021-06-09 12:50:00|603.92|599.92|603.99|599.99|604.08|600.08|603.84|599.84|25
1623243010000|2021-06-09 12:50:10|604.01|600.01|604.35|600.35|604.35|600.35|604.01|600.01|25
1623243020000|2021-06-09 12:50:20|604.36|600.36|604.43|600.43|604.48|600.48|604.31|600.31|13
1623243030000|2021-06-09 12:50:30|604.41|600.41|604.24|600.24|604.45|600.45|604.23|600.23|17
1623243040000|2021-06-09 12:50:40|604.23|600.23|604.49|600.49|604.55|600.55|604.23|600.23|20
1623243050000|2021-06-09 12:50:50|604.54|600.54|604.85|600.85|604.86|600.86|604.49|600.49|18
1623243060000|2021-06-09 12:51:00|604.82|600.82|605.58|601.58|605.59|601.59|604.79|600.79|31
1623243070000|2021-06-09 12:51:10|605.59|601.59|605.24|601.24|605.71|601.71|605.24|601.24|14
1623243080000|2021-06-09 12:51:20|605.47|601.47|605.28|601.28|605.47|601.47|605|601|27
1623243090000|2021-06-09 12:51:30|605.29|601.29|605.08|601.08|605.3|601.3|604.96|600.96|28
1623243100000|2021-06-09 12:51:40|605.11|601.11|605.08|601.08|605.17|601.17|605.08|601.08|11
1623243110000|2021-06-09 12:51:50|605.05|601.05|604.98|600.98|605.05|601.05|604.91|600.91|16
1623243120000|2021-06-09 12:52:00|604.97|600.97|604.77|600.77|605.05|601.05|604.67|600.67|21
1623243130000|2021-06-09 12:52:10|604.76|600.76|604.64|600.64|605|601|604.64|600.64|22
1623243140000|2021-06-09 12:52:20|604.68|600.68|604.41|600.41|604.68|600.68|604.29|600.29|19
1623243150000|2021-06-09 12:52:30|604.43|600.43|604.14|600.14|604.43|600.43|604.14|600.14|26
1623243160000|2021-06-09 12:52:40|604.17|600.17|604.16|600.16|604.18|600.18|604.13|600.13|9
1623243170000|2021-06-09 12:52:50|604.17|600.17|604.25|600.25|604.4|600.4|604.13|600.13|14
1623243180000|2021-06-09 12:53:00|604.23|600.23|604.19|600.19|604.37|600.37|604.15|600.15|21
1623243190000|2021-06-09 12:53:10|604.28|600.28|604.26|600.26|604.31|600.31|604.24|600.24|11
1623243200000|2021-06-09 12:53:20|604.25|600.25|603.81|599.81|604.3|600.3|603.75|599.75|19
1623243210000|2021-06-09 12:53:30|603.71|599.71|603.68|599.68|603.71|599.71|603.67|599.67|4
1623243220000|2021-06-09 12:53:40|603.66|599.66|603.67|599.67|603.73|599.73|603.6|599.6|13
1623243230000|2021-06-09 12:53:50|603.66|599.66|603.71|599.71|603.72|599.72|603.63|599.63|24
1623243240000|2021-06-09 12:54:00|603.7|599.7|603.65|599.65|603.72|599.72|603.63|599.63|30
1623243250000|2021-06-09 12:54:10|603.67|599.67|604.11|600.11|604.15|600.15|603.63|599.63|34
1623243260000|2021-06-09 12:54:20|604.12|600.12|603.93|599.93|604.12|600.12|603.79|599.79|22
1623243270000|2021-06-09 12:54:30|603.96|599.96|603.96|599.96|603.99|599.99|603.91|599.91|16
1623243280000|2021-06-09 12:54:40|604.05|600.05|604.24|600.24|604.32|600.32|603.95|599.95|26
1623243290000|2021-06-09 12:54:50|604.25|600.25|604.13|600.13|604.28|600.28|604.07|600.07|21
1623243300000|2021-06-09 12:55:00|604.18|600.18|604.3|600.3|604.3|600.3|604.08|600.08|15
1623243310000|2021-06-09 12:55:10|604.31|600.31|604.35|600.35|604.43|600.43|604.25|600.25|26
1623243320000|2021-06-09 12:55:20|604.34|600.34|604.4|600.4|604.57|600.57|604.25|600.25|25
1623243330000|2021-06-09 12:55:30|604.52|600.52|604.42|600.42|604.52|600.52|604.41|600.41|6
1623243340000|2021-06-09 12:55:40|604.52|600.52|604.9|600.9|604.93|600.93|604.31|600.31|11
1623243350000|2021-06-09 12:55:50|604.86|600.86|605.46|601.46|605.64|601.64|604.45|600.45|26
1623243360000|2021-06-09 12:56:00|605.54|601.54|605.73|601.73|605.75|601.75|605.54|601.54|19
1623243370000|2021-06-09 12:56:10|605.8|601.8|606.21|602.21|606.32|602.32|605.8|601.8|26
1623243380000|2021-06-09 12:56:20|606.13|602.13|606.17|602.17|606.23|602.23|605.82|601.82|28
1623243390000|2021-06-09 12:56:30|606.22|602.22|605.63|601.63|606.24|602.24|605.58|601.58|29
1623243400000|2021-06-09 12:56:40|605.66|601.66|605.77|601.77|605.8|601.8|605.6|601.6|29
1623243410000|2021-06-09 12:56:50|605.84|601.84|605.58|601.58|606.05|602.05|605.58|601.58|26
1623243420000|2021-06-09 12:57:00|605.53|601.53|604.78|600.78|605.55|601.55|604.78|600.78|32
1623243430000|2021-06-09 12:57:10|604.7|600.7|604.79|600.79|604.83|600.83|604.44|600.44|30
1623243440000|2021-06-09 12:57:20|604.85|600.85|604.22|600.22|604.85|600.85|604.21|600.21|25
1623243450000|2021-06-09 12:57:30|604.21|600.21|604.37|600.37|604.37|600.37|604.21|600.21|22
1623243460000|2021-06-09 12:57:40|604.48|600.48|604.64|600.64|604.68|600.68|604.47|600.47|29
1623243470000|2021-06-09 12:57:50|604.68|600.68|605.16|601.16|605.18|601.18|604.66|600.66|25
1623243480000|2021-06-09 12:58:00|605.13|601.13|604.45|600.45|605.13|601.13|604.44|600.44|25
1623243490000|2021-06-09 12:58:10|604.41|600.41|604.37|600.37|604.42|600.42|604.34|600.34|21
1623243500000|2021-06-09 12:58:20|604.38|600.38|604.75|600.75|604.79|600.79|604.38|600.38|28
1623243510000|2021-06-09 12:58:30|604.76|600.76|604.92|600.92|604.92|600.92|604.75|600.75|18
1623243520000|2021-06-09 12:58:40|604.94|600.94|605.08|601.08|605.08|601.08|604.93|600.93|21
1623243530000|2021-06-09 12:58:50|605.09|601.09|605.04|601.04|605.09|601.09|604.89|600.89|24
1623243540000|2021-06-09 12:59:00|605.08|601.08|605.04|601.04|605.17|601.17|604.87|600.87|30
1623243550000|2021-06-09 12:59:10|604.98|600.98|604.92|600.92|604.98|600.98|604.84|600.84|30
1623243560000|2021-06-09 12:59:20|604.93|600.93|604.93|600.93|604.95|600.95|604.89|600.89|14
1623243570000|2021-06-09 12:59:30|605.01|601.01|604.57|600.57|605.03|601.03|604.57|600.57|30
1623243580000|2021-06-09 12:59:40|604.55|600.55|604.69|600.69|604.91|600.91|604.55|600.55|35
1623243590000|2021-06-09 12:59:50|604.68|600.68|604.78|600.78|604.85|600.85|604.6|600.6|23
1623243600000|2021-06-09 13:00:00|604.77|600.77|604.96|600.96|605.02|601.02|604.77|600.77|23
1623243610000|2021-06-09 13:00:10|604.95|600.95|604.89|600.89|604.99|600.99|604.89|600.89|20
1623243620000|2021-06-09 13:00:20|604.88|600.88|605.12|601.12|605.13|601.13|604.78|600.78|23
1623243630000|2021-06-09 13:00:30|605.1|601.1|605.21|601.21|605.22|601.22|605.09|601.09|25
1623243640000|2021-06-09 13:00:40|605.22|601.22|605.39|601.39|605.48|601.48|605.14|601.14|17
1623243650000|2021-06-09 13:00:50|605.49|601.49|605.1|601.1|605.49|601.49|604.98|600.98|27
1623243660000|2021-06-09 13:01:00|605.09|601.09|605.15|601.15|605.2|601.2|605.07|601.07|24
1623243670000|2021-06-09 13:01:10|605.31|601.31|605.02|601.02|605.31|601.31|605.02|601.02|26
1623243680000|2021-06-09 13:01:20|604.95|600.95|604.93|600.93|604.95|600.95|604.84|600.84|13
1623243690000|2021-06-09 13:01:30|604.83|600.83|604.73|600.73|604.94|600.94|604.7|600.7|26
1623243700000|2021-06-09 13:01:40|604.67|600.67|604.16|600.16|604.67|600.67|604.16|600.16|33
1623243710000|2021-06-09 13:01:50|604.11|600.11|604.17|600.17|604.17|600.17|604.05|600.05|21
1623243720000|2021-06-09 13:02:00|604.21|600.21|604.54|600.54|604.69|600.69|604.16|600.16|31
1623243730000|2021-06-09 13:02:10|604.57|600.57|605.04|601.04|605.05|601.05|604.56|600.56|33
1623243740000|2021-06-09 13:02:20|605.19|601.19|605.12|601.12|605.31|601.31|605.11|601.11|29
1623243750000|2021-06-09 13:02:30|605.11|601.11|604.97|600.97|605.17|601.17|604.83|600.83|27
1623243760000|2021-06-09 13:02:40|604.88|600.88|604.71|600.71|604.98|600.98|604.59|600.59|29
1623243770000|2021-06-09 13:02:50|604.72|600.72|604.66|600.66|604.75|600.75|604.65|600.65|17
1623243780000|2021-06-09 13:03:00|604.65|600.65|604.3|600.3|604.75|600.75|604.3|600.3|22
1623243790000|2021-06-09 13:03:10|604.22|600.22|604.49|600.49|604.79|600.79|604.22|600.22|29
1623243800000|2021-06-09 13:03:20|604.43|600.43|604.41|600.41|604.55|600.55|604.38|600.38|28
1623243810000|2021-06-09 13:03:30|604.43|600.43|604.68|600.68|604.68|600.68|604.39|600.39|31
1623243820000|2021-06-09 13:03:40|604.6|600.6|604.4|600.4|604.67|600.67|604.39|600.39|26
1623243830000|2021-06-09 13:03:50|604.37|600.37|604.28|600.28|604.39|600.39|604.26|600.26|24
1623243840000|2021-06-09 13:04:00|604.29|600.29|604.2|600.2|604.3|600.3|604.1|600.1|29
1623243850000|2021-06-09 13:04:10|604.14|600.14|604.15|600.15|604.28|600.28|604.03|600.03|29
1623243860000|2021-06-09 13:04:20|604.16|600.16|603.77|599.77|604.18|600.18|603.77|599.77|25
1623243870000|2021-06-09 13:04:30|603.76|599.76|603.91|599.91|603.91|599.91|603.73|599.73|25
1623243880000|2021-06-09 13:04:40|603.89|599.89|603.91|599.91|604.09|600.09|603.89|599.89|34
1623243890000|2021-06-09 13:04:50|603.85|599.85|603.84|599.84|603.88|599.88|603.58|599.58|28
1623243900000|2021-06-09 13:05:00|603.85|599.85|604.6|600.6|604.61|600.61|603.82|599.82|33
1623243910000|2021-06-09 13:05:10|604.59|600.59|604.69|600.69|604.75|600.75|604.59|600.59|15
1623243920000|2021-06-09 13:05:20|604.59|600.59|604.72|600.72|604.72|600.72|604.36|600.36|34
1623243930000|2021-06-09 13:05:30|604.68|600.68|605.3|601.3|605.3|601.3|604.67|600.67|29
1623243940000|2021-06-09 13:05:40|605.37|601.37|605.49|601.49|605.69|601.69|605.07|601.07|26
1623243950000|2021-06-09 13:05:50|605.48|601.48|605.53|601.53|605.54|601.54|605.48|601.48|11
1623243960000|2021-06-09 13:06:00|605.5|601.5|605.54|601.54|605.54|601.54|605.44|601.44|15
1623243970000|2021-06-09 13:06:10|605.58|601.58|605.5|601.5|605.59|601.59|605.44|601.44|23
1623243980000|2021-06-09 13:06:20|605.51|601.51|605.47|601.47|605.51|601.51|605.42|601.42|16
1623243990000|2021-06-09 13:06:30|605.46|601.46|605.23|601.23|605.47|601.47|605.17|601.17|22
1623244000000|2021-06-09 13:06:40|605.26|601.26|605.33|601.33|605.43|601.43|605.26|601.26|24
1623244010000|2021-06-09 13:06:50|605.34|601.34|605.28|601.28|605.41|601.41|605.28|601.28|16
1623244020000|2021-06-09 13:07:00|605.29|601.29|604.85|600.85|605.29|601.29|604.84|600.84|25
1623244030000|2021-06-09 13:07:10|604.84|600.84|604.66|600.66|604.88|600.88|604.66|600.66|15
1623244040000|2021-06-09 13:07:20|604.65|600.65|604.56|600.56|604.73|600.73|604.45|600.45|36
1623244050000|2021-06-09 13:07:30|604.57|600.57|604.93|600.93|604.96|600.96|604.57|600.57|25
1623244060000|2021-06-09 13:07:40|604.92|600.92|604.83|600.83|605.04|601.04|604.83|600.83|26
1623244070000|2021-06-09 13:07:50|604.88|600.88|604.95|600.95|605.02|601.02|604.88|600.88|23
1623244080000|2021-06-09 13:08:00|604.96|600.96|605.13|601.13|605.13|601.13|604.92|600.92|18
1623244090000|2021-06-09 13:08:10|605.12|601.12|604.73|600.73|605.12|601.12|604.71|600.71|27
1623244100000|2021-06-09 13:08:20|604.75|600.75|604.9|600.9|604.9|600.9|604.71|600.71|24
1623244110000|2021-06-09 13:08:30|604.89|600.89|604.63|600.63|604.89|600.89|604.63|600.63|25
1623244120000|2021-06-09 13:08:40|604.64|600.64|604.61|600.61|604.85|600.85|604.56|600.56|33
1623244130000|2021-06-09 13:08:50|604.66|600.66|604.63|600.63|604.68|600.68|604.53|600.53|24
1623244140000|2021-06-09 13:09:00|604.64|600.64|604.6|600.6|604.8|600.8|604.58|600.58|24
1623244150000|2021-06-09 13:09:10|604.59|600.59|604.51|600.51|604.59|600.59|604.39|600.39|21
1623244160000|2021-06-09 13:09:20|604.52|600.52|604.5|600.5|604.71|600.71|604.49|600.49|26
1623244170000|2021-06-09 13:09:30|604.46|600.46|604.24|600.24|604.46|600.46|604.23|600.23|21
1623244180000|2021-06-09 13:09:40|604.25|600.25|604.07|600.07|604.32|600.32|604.07|600.07|22
1623244190000|2021-06-09 13:09:50|604.17|600.17|604.4|600.4|604.43|600.43|604.17|600.17|19
1623244200000|2021-06-09 13:10:00|604.39|600.39|604.27|600.27|604.45|600.45|604.23|600.23|24
1623244210000|2021-06-09 13:10:10|604.26|600.26|604.35|600.35|604.53|600.53|604.26|600.26|25
1623244220000|2021-06-09 13:10:20|604.36|600.36|604.27|600.27|604.51|600.51|604.27|600.27|24
1623244230000|2021-06-09 13:10:30|604.28|600.28|604.31|600.31|604.31|600.31|604.13|600.13|28
1623244240000|2021-06-09 13:10:40|604.28|600.28|604.58|600.58|604.59|600.59|604.28|600.28|22
1623244250000|2021-06-09 13:10:50|604.55|600.55|604.67|600.67|604.81|600.81|604.55|600.55|23
1623244260000|2021-06-09 13:11:00|604.69|600.69|604.98|600.98|605.09|601.09|604.65|600.65|28
1623244270000|2021-06-09 13:11:10|604.95|600.95|605.03|601.03|605.04|601.04|604.95|600.95|8
1623244280000|2021-06-09 13:11:20|605.15|601.15|605.16|601.16|605.21|601.21|605.15|601.15|9
1623244290000|2021-06-09 13:11:30|605.28|601.28|605.41|601.41|605.41|601.41|605.12|601.12|9
1623244300000|2021-06-09 13:11:40|605.43|601.43|605.41|601.41|605.43|601.43|605.35|601.35|17
1623244310000|2021-06-09 13:11:50|605.4|601.4|605.37|601.37|605.41|601.41|605.25|601.25|18
1623244320000|2021-06-09 13:12:00|605.43|601.43|605.67|601.67|605.67|601.67|605.25|601.25|18
1623244330000|2021-06-09 13:12:10|605.69|601.69|605.61|601.61|605.69|601.69|605.56|601.56|23
1623244340000|2021-06-09 13:12:20|605.47|601.47|605.58|601.58|605.7|601.7|605.47|601.47|21
1623244350000|2021-06-09 13:12:30|605.59|601.59|605.59|601.59|605.72|601.72|605.58|601.58|19
1623244360000|2021-06-09 13:12:40|605.6|601.6|605.51|601.51|605.71|601.71|605.51|601.51|19
1623244370000|2021-06-09 13:12:50|605.49|601.49|605.5|601.5|605.53|601.53|605.47|601.47|9
1623244380000|2021-06-09 13:13:00|605.45|601.45|605.43|601.43|605.5|601.5|605.39|601.39|18
1623244390000|2021-06-09 13:13:10|605.42|601.42|605.28|601.28|605.5|601.5|605.17|601.17|31
1623244400000|2021-06-09 13:13:20|605.25|601.25|605.26|601.26|605.32|601.32|605.13|601.13|24
1623244410000|2021-06-09 13:13:30|605.27|601.27|605.06|601.06|605.32|601.32|605.01|601.01|26
1623244420000|2021-06-09 13:13:40|605.08|601.08|605.08|601.08|605.12|601.12|605.01|601.01|17
1623244430000|2021-06-09 13:13:50|605.03|601.03|605.1|601.1|605.12|601.12|605.02|601.02|22
1623244440000|2021-06-09 13:14:00|605.08|601.08|605.36|601.36|605.42|601.42|605.03|601.03|32
1623244450000|2021-06-09 13:14:10|605.35|601.35|605.67|601.67|605.76|601.76|605.35|601.35|25
1623244460000|2021-06-09 13:14:20|605.66|601.66|606.5|602.5|606.88|602.88|605.63|601.63|32
1623244470000|2021-06-09 13:14:30|606.9|602.9|608.12|604.12|608.46|604.46|606.6|602.6|25
1623244480000|2021-06-09 13:14:40|608.11|604.11|608.71|604.71|608.79|604.79|608.11|604.11|20
1623244490000|2021-06-09 13:14:50|608.7|604.7|608.82|604.82|609.07|605.07|608.7|604.7|32
1623244500000|2021-06-09 13:15:00|608.81|604.81|608.29|604.29|608.81|604.81|608.29|604.29|33
1623244510000|2021-06-09 13:15:10|608.3|604.3|607.76|603.76|608.31|604.31|607.69|603.69|26
1623244520000|2021-06-09 13:15:20|607.68|603.68|608.03|604.03|608.03|604.03|607.68|603.68|29
1623244530000|2021-06-09 13:15:30|608.05|604.05|608.41|604.41|608.43|604.43|607.98|603.98|29
1623244540000|2021-06-09 13:15:40|608.33|604.33|609.02|605.02|609.18|605.18|608.33|604.33|30
1623244550000|2021-06-09 13:15:50|609.07|605.07|609.07|605.07|609.12|605.12|608.87|604.87|33
1623244560000|2021-06-09 13:16:00|609.1|605.1|609.67|605.67|609.73|605.73|609.1|605.1|33
1623244570000|2021-06-09 13:16:10|609.71|605.71|609.6|605.6|609.75|605.75|609.6|605.6|14
1623244580000|2021-06-09 13:16:20|609.57|605.57|609.5|605.5|609.62|605.62|609.47|605.47|27
1623244590000|2021-06-09 13:16:30|609.49|605.49|609.77|605.77|609.96|605.96|609.48|605.48|27
1623244600000|2021-06-09 13:16:40|609.78|605.78|609.65|605.65|609.9|605.9|609.64|605.64|26
1623244610000|2021-06-09 13:16:50|609.64|605.64|609.49|605.49|609.64|605.64|609.38|605.38|31
1623244620000|2021-06-09 13:17:00|609.5|605.5|609.55|605.55|609.57|605.57|609.47|605.47|23
1623244630000|2021-06-09 13:17:10|609.56|605.56|609.65|605.65|609.7|605.7|609.56|605.56|21
1623244640000|2021-06-09 13:17:20|609.62|605.62|609.67|605.67|609.67|605.67|609.61|605.61|18
1623244650000|2021-06-09 13:17:30|609.68|605.68|609.42|605.42|609.68|605.68|609.42|605.42|22
1623244660000|2021-06-09 13:17:40|609.41|605.41|608.93|604.93|609.42|605.42|608.87|604.87|32
1623244670000|2021-06-09 13:17:50|608.94|604.94|608.63|604.63|608.94|604.94|608.54|604.54|28
1623244680000|2021-06-09 13:18:00|608.56|604.56|608.3|604.3|608.56|604.56|608.23|604.23|20
1623244690000|2021-06-09 13:18:10|608.28|604.28|607.93|603.93|608.34|604.34|607.65|603.65|25
1623244700000|2021-06-09 13:18:20|607.94|603.94|608.49|604.49|608.59|604.59|607.92|603.92|32
1623244710000|2021-06-09 13:18:30|608.48|604.48|608.17|604.17|608.49|604.49|608.15|604.15|26
1623244720000|2021-06-09 13:18:40|608.14|604.14|607.81|603.81|608.14|604.14|607.8|603.8|25
1623244730000|2021-06-09 13:18:50|607.79|603.79|607.64|603.64|607.82|603.82|607.64|603.64|15
1623244740000|2021-06-09 13:19:00|607.74|603.74|607.66|603.66|607.74|603.74|607.61|603.61|11
1623244750000|2021-06-09 13:19:10|607.67|603.67|607.62|603.62|607.71|603.71|607.62|603.62|10
1623244760000|2021-06-09 13:19:20|607.63|603.63|607.5|603.5|607.67|603.67|607.5|603.5|25
1623244770000|2021-06-09 13:19:30|607.47|603.47|607.4|603.4|607.48|603.48|607.36|603.36|11
1623244780000|2021-06-09 13:19:40|607.39|603.39|607.15|603.15|607.41|603.41|607.12|603.12|22
1623244790000|2021-06-09 13:19:50|607.14|603.14|606.9|602.9|607.16|603.16|606.82|602.82|24
1623244800000|2021-06-09 13:20:00|606.87|602.87|606.72|602.72|606.88|602.88|606.68|602.68|9
1623244810000|2021-06-09 13:20:10|606.74|602.74|606.85|602.85|606.85|602.85|606.73|602.73|25
1623244820000|2021-06-09 13:20:20|606.84|602.84|606.93|602.93|606.95|602.95|606.83|602.83|20
1623244830000|2021-06-09 13:20:30|606.94|602.94|606.74|602.74|606.94|602.94|606.67|602.67|20
1623244840000|2021-06-09 13:20:40|606.64|602.64|606.34|602.34|606.65|602.65|606.34|602.34|25
1623244850000|2021-06-09 13:20:50|606.31|602.31|606.34|602.34|606.34|602.34|606.14|602.14|19
1623244860000|2021-06-09 13:21:00|606.31|602.31|606.34|602.34|606.63|602.63|606.3|602.3|28
1623244870000|2021-06-09 13:21:10|606.24|602.24|606.04|602.04|606.27|602.27|606.02|602.02|27
1623244880000|2021-06-09 13:21:20|606.1|602.1|606.01|602.01|606.15|602.15|605.98|601.98|17
1623244890000|2021-06-09 13:21:30|606.04|602.04|605.94|601.94|606.06|602.06|605.94|601.94|16
1623244900000|2021-06-09 13:21:40|605.95|601.95|606.19|602.19|606.34|602.34|605.83|601.83|21
1623244910000|2021-06-09 13:21:50|606.3|602.3|606.1|602.1|606.33|602.33|606.08|602.08|18
1623244920000|2021-06-09 13:22:00|606.09|602.09|606.46|602.46|606.5|602.5|606.08|602.08|24
1623244930000|2021-06-09 13:22:10|606.56|602.56|606.69|602.69|606.73|602.73|606.52|602.52|19
1623244940000|2021-06-09 13:22:20|606.73|602.73|606.73|602.73|606.76|602.76|606.69|602.69|24
1623244950000|2021-06-09 13:22:30|606.75|602.75|606.84|602.84|606.86|602.86|606.7|602.7|29
1623244960000|2021-06-09 13:22:40|606.83|602.83|606.9|602.9|606.9|602.9|606.72|602.72|28
1623244970000|2021-06-09 13:22:50|606.91|602.91|607.38|603.38|607.45|603.45|606.91|602.91|30
1623244980000|2021-06-09 13:23:00|607.42|603.42|607.36|603.36|607.42|603.42|607.31|603.31|24
1623244990000|2021-06-09 13:23:10|607.33|603.33|607.06|603.06|607.33|603.33|606.88|602.88|33
1623245000000|2021-06-09 13:23:20|607.05|603.05|606.79|602.79|607.05|603.05|606.78|602.78|24
1623245010000|2021-06-09 13:23:30|606.78|602.78|606.85|602.85|606.95|602.95|606.78|602.78|29
1623245020000|2021-06-09 13:23:40|606.79|602.79|606.32|602.32|606.86|602.86|606.32|602.32|27
1623245030000|2021-06-09 13:23:50|606.28|602.28|606.09|602.09|606.52|602.52|606.09|602.09|21
1623245040000|2021-06-09 13:24:00|606.1|602.1|606.02|602.02|606.17|602.17|606.02|602.02|9
1623245050000|2021-06-09 13:24:10|606.01|602.01|605.91|601.91|606.01|602.01|605.91|601.91|9
1623245060000|2021-06-09 13:24:20|605.92|601.92|605.9|601.9|605.95|601.95|605.9|601.9|9
1623245070000|2021-06-09 13:24:30|605.92|601.92|605.73|601.73|605.98|601.98|605.73|601.73|13
1623245080000|2021-06-09 13:24:40|605.7|601.7|605.6|601.6|605.74|601.74|605.59|601.59|33
1623245090000|2021-06-09 13:24:50|605.65|601.65|605.73|601.73|605.77|601.77|605.65|601.65|21
1623245100000|2021-06-09 13:25:00|605.74|601.74|605.68|601.68|605.78|601.78|605.61|601.61|23
1623245110000|2021-06-09 13:25:10|605.69|601.69|605.64|601.64|605.69|601.69|605.63|601.63|14
1623245120000|2021-06-09 13:25:20|605.63|601.63|605.61|601.61|605.63|601.63|605.38|601.38|18
1623245130000|2021-06-09 13:25:30|605.62|601.62|605.48|601.48|605.62|601.62|605.47|601.47|21
1623245140000|2021-06-09 13:25:40|605.49|601.49|605.89|601.89|605.92|601.92|605.48|601.48|28
1623245150000|2021-06-09 13:25:50|605.81|601.81|605.77|601.77|605.89|601.89|605.76|601.76|18
1623245160000|2021-06-09 13:26:00|605.81|601.81|605.76|601.76|605.83|601.83|605.75|601.75|19
1623245170000|2021-06-09 13:26:10|605.77|601.77|606.07|602.07|606.1|602.1|605.77|601.77|19
1623245180000|2021-06-09 13:26:20|606.09|602.09|606.25|602.25|606.25|602.25|606|602|26
1623245190000|2021-06-09 13:26:30|606.28|602.28|606.4|602.4|606.58|602.58|606.26|602.26|26
1623245200000|2021-06-09 13:26:40|606.39|602.39|606.31|602.31|606.42|602.42|606.27|602.27|21
1623245210000|2021-06-09 13:26:50|606.34|602.34|606.56|602.56|606.6|602.6|606.27|602.27|16
1623245220000|2021-06-09 13:27:00|606.58|602.58|606.11|602.11|606.59|602.59|606.03|602.03|24
1623245230000|2021-06-09 13:27:10|606.08|602.08|605.85|601.85|606.1|602.1|605.75|601.75|26
1623245240000|2021-06-09 13:27:20|605.84|601.84|605.89|601.89|605.93|601.93|605.83|601.83|20
1623245250000|2021-06-09 13:27:30|605.88|601.88|605.57|601.57|605.89|601.89|605.53|601.53|19
1623245260000|2021-06-09 13:27:40|605.56|601.56|605.47|601.47|605.56|601.56|605.41|601.41|11
1623245270000|2021-06-09 13:27:50|605.54|601.54|605.64|601.64|605.75|601.75|605.5|601.5|21
1623245280000|2021-06-09 13:28:00|605.62|601.62|605.54|601.54|605.62|601.62|605.5|601.5|16
1623245290000|2021-06-09 13:28:10|605.56|601.56|605.62|601.62|605.62|601.62|605.44|601.44|17
1623245300000|2021-06-09 13:28:20|605.59|601.59|605.73|601.73|605.73|601.73|605.59|601.59|12
1623245310000|2021-06-09 13:28:30|605.7|601.7|605.48|601.48|605.71|601.71|605.42|601.42|23
1623245320000|2021-06-09 13:28:40|605.47|601.47|605.42|601.42|605.47|601.47|605.42|601.42|14
1623245330000|2021-06-09 13:28:50|605.41|601.41|605.37|601.37|605.46|601.46|605.37|601.37|11
1623245340000|2021-06-09 13:29:00|605.28|601.28|605.43|601.43|605.47|601.47|605.26|601.26|17
1623245350000|2021-06-09 13:29:10|605.44|601.44|605.54|601.54|605.64|601.64|605.44|601.44|17
1623245360000|2021-06-09 13:29:20|605.49|601.49|605.34|601.34|605.49|601.49|605.26|601.26|23
1623245370000|2021-06-09 13:29:30|605.38|601.38|605.34|601.34|605.38|601.38|605.27|601.27|16
1623245380000|2021-06-09 13:29:40|605.27|601.27|605.2|601.2|605.39|601.39|605.19|601.19|14
1623245390000|2021-06-09 13:29:50|605.19|601.19|605.12|601.12|605.19|601.19|605.09|601.09|14
1623245400000|2021-06-09 13:30:00|605.15|601.15|605.22|601.22|605.27|601.27|605.12|601.12|25
1623245410000|2021-06-09 13:30:10|605.23|601.23|604.81|600.81|605.23|601.23|604.8|600.8|18
1623245420000|2021-06-09 13:30:20|604.8|600.8|605.15|601.15|605.17|601.17|604.65|600.65|19
1623245430000|2021-06-09 13:30:30|605.14|601.14|604.85|600.85|605.17|601.17|604.78|600.78|19
1623245440000|2021-06-09 13:30:40|604.88|600.88|604.89|600.89|604.91|600.91|604.86|600.86|14
1623245450000|2021-06-09 13:30:50|604.88|600.88|605.35|601.35|605.38|601.38|604.88|600.88|12
1623245460000|2021-06-09 13:31:00|605.36|601.36|605.37|601.37|605.37|601.37|605.35|601.35|5
1623245470000|2021-06-09 13:31:10|605.52|601.52|605.91|601.91|605.96|601.96|605.46|601.46|13
1623245480000|2021-06-09 13:31:20|605.97|601.97|606.14|602.14|606.21|602.21|605.91|601.91|16
1623245490000|2021-06-09 13:31:30|606.2|602.2|606.14|602.14|606.21|602.21|606.14|602.14|19
1623245500000|2021-06-09 13:31:40|606.22|602.22|606.27|602.27|606.29|602.29|606.22|602.22|5
1623245510000|2021-06-09 13:31:50|606.29|602.29|606.68|602.68|606.68|602.68|606.24|602.24|25
1623245520000|2021-06-09 13:32:00|606.58|602.58|605.97|601.97|606.58|602.58|605.89|601.89|20
1623245530000|2021-06-09 13:32:10|605.96|601.96|605.76|601.76|606.01|602.01|605.76|601.76|24
1623245540000|2021-06-09 13:32:20|605.72|601.72|605.45|601.45|605.73|601.73|605.45|601.45|19
1623245550000|2021-06-09 13:32:30|605.44|601.44|605.36|601.36|605.5|601.5|605.36|601.36|22
1623245560000|2021-06-09 13:32:40|605.37|601.37|604.98|600.98|605.37|601.37|604.98|600.98|22
1623245570000|2021-06-09 13:32:50|604.92|600.92|604.54|600.54|604.92|600.92|604.54|600.54|22
1623245580000|2021-06-09 13:33:00|604.5|600.5|604.5|600.5|604.78|600.78|604.47|600.47|26
1623245590000|2021-06-09 13:33:10|604.42|600.42|603.76|599.76|604.42|600.42|603.7|599.7|24
1623245600000|2021-06-09 13:33:20|603.83|599.83|603.76|599.76|603.93|599.93|603.76|599.76|25
1623245610000|2021-06-09 13:33:30|603.79|599.79|603.85|599.85|603.91|599.91|603.72|599.72|25
1623245620000|2021-06-09 13:33:40|603.82|599.82|603.6|599.6|603.87|599.87|603.55|599.55|23
1623245630000|2021-06-09 13:33:50|603.61|599.61|603.44|599.44|603.61|599.61|603.25|599.25|24
1623245640000|2021-06-09 13:34:00|603.45|599.45|603.89|599.89|603.89|599.89|603.33|599.33|24
1623245650000|2021-06-09 13:34:10|603.94|599.94|603.85|599.85|604.21|600.21|603.85|599.85|22
1623245660000|2021-06-09 13:34:20|603.87|599.87|603.99|599.99|604.12|600.12|603.82|599.82|22
1623245670000|2021-06-09 13:34:30|604|600|603.98|599.98|604.03|600.03|603.92|599.92|21
1623245680000|2021-06-09 13:34:40|603.97|599.97|604.18|600.18|604.18|600.18|603.95|599.95|15
1623245690000|2021-06-09 13:34:50|604.16|600.16|604.13|600.13|604.22|600.22|604.08|600.08|14
1623245700000|2021-06-09 13:35:00|604.03|600.03|604.22|600.22|604.26|600.26|603.86|599.86|21
1623245710000|2021-06-09 13:35:10|604.26|600.26|604.36|600.36|604.44|600.44|604.26|600.26|16
1623245720000|2021-06-09 13:35:20|604.38|600.38|604.13|600.13|604.38|600.38|604.1|600.1|23
1623245730000|2021-06-09 13:35:30|604.12|600.12|604.12|600.12|604.16|600.16|604.12|600.12|14
1623245740000|2021-06-09 13:35:40|604.1|600.1|604.18|600.18|604.18|600.18|604.09|600.09|17
1623245750000|2021-06-09 13:35:50|604.19|600.19|604.24|600.24|604.36|600.36|604.18|600.18|22
1623245760000|2021-06-09 13:36:00|604.25|600.25|604.31|600.31|604.31|600.31|604.17|600.17|14
1623245770000|2021-06-09 13:36:10|604.25|600.25|604.25|600.25|604.37|600.37|604.16|600.16|17
1623245780000|2021-06-09 13:36:20|604.26|600.26|604.21|600.21|604.26|600.26|604.12|600.12|20
1623245790000|2021-06-09 13:36:30|604.27|600.27|604.33|600.33|604.35|600.35|604.23|600.23|16
1623245800000|2021-06-09 13:36:40|604.32|600.32|604.16|600.16|604.34|600.34|604.12|600.12|19
1623245810000|2021-06-09 13:36:50|604.1|600.1|604.01|600.01|604.17|600.17|604.01|600.01|16
1623245820000|2021-06-09 13:37:00|603.89|599.89|603.51|599.51|603.89|599.89|603.37|599.37|27
1623245830000|2021-06-09 13:37:10|603.45|599.45|603.53|599.53|603.53|599.53|603.45|599.45|16
1623245840000|2021-06-09 13:37:20|603.51|599.51|602.99|598.99|603.51|599.51|602.98|598.98|24
1623245850000|2021-06-09 13:37:30|602.9|598.9|602.83|598.83|602.91|598.91|602.75|598.75|21
1623245860000|2021-06-09 13:37:40|602.84|598.84|602.93|598.93|602.94|598.94|602.77|598.77|21
1623245870000|2021-06-09 13:37:50|602.92|598.92|602.91|598.91|603|599|602.89|598.89|24
1623245880000|2021-06-09 13:38:00|602.88|598.88|602.87|598.87|602.9|598.9|602.71|598.71|24
1623245890000|2021-06-09 13:38:10|602.88|598.88|602.01|598.01|602.89|598.89|601.89|597.89|23
1623245900000|2021-06-09 13:38:20|601.73|597.73|602.34|598.34|602.35|598.35|601.65|597.65|27
1623245910000|2021-06-09 13:38:30|602.39|598.39|602.55|598.55|602.56|598.56|602.32|598.32|22
1623245920000|2021-06-09 13:38:40|602.56|598.56|602.29|598.29|602.56|598.56|602.17|598.17|22
1623245930000|2021-06-09 13:38:50|602.27|598.27|601.8|597.8|602.27|598.27|601.8|597.8|27
1623245940000|2021-06-09 13:39:00|601.74|597.74|601.88|597.88|601.94|597.94|601.66|597.66|24
1623245950000|2021-06-09 13:39:10|601.87|597.87|601.82|597.82|601.91|597.91|601.7|597.7|25
1623245960000|2021-06-09 13:39:20|601.81|597.81|602.11|598.11|602.14|598.14|601.81|597.81|24
1623245970000|2021-06-09 13:39:30|602.12|598.12|602.33|598.33|602.45|598.45|602.12|598.12|23
1623245980000|2021-06-09 13:39:40|602.34|598.34|602.34|598.34|602.39|598.39|602.31|598.31|17
1623245990000|2021-06-09 13:39:50|602.3|598.3|602.22|598.22|602.31|598.31|602.18|598.18|18
1623246000000|2021-06-09 13:40:00|602.23|598.23|602.63|598.63|602.64|598.64|602.19|598.19|22
1623246010000|2021-06-09 13:40:10|602.64|598.64|602.73|598.73|602.99|598.99|602.64|598.64|18
1623246020000|2021-06-09 13:40:20|602.77|598.77|602.78|598.78|602.8|598.8|602.57|598.57|20
1623246030000|2021-06-09 13:40:30|602.79|598.79|602.74|598.74|602.85|598.85|602.69|598.69|20
1623246040000|2021-06-09 13:40:40|602.72|598.72|602.77|598.77|602.78|598.78|602.71|598.71|13
1623246050000|2021-06-09 13:40:50|602.76|598.76|603.01|599.01|603.02|599.02|602.71|598.71|15
1623246060000|2021-06-09 13:41:00|602.99|598.99|603.22|599.22|603.37|599.37|602.99|598.99|20
1623246070000|2021-06-09 13:41:10|603.14|599.14|603.15|599.15|603.15|599.15|603.04|599.04|20
1623246080000|2021-06-09 13:41:20|603.11|599.11|602.76|598.76|603.13|599.13|602.63|598.63|25
1623246090000|2021-06-09 13:41:30|602.69|598.69|602.82|598.82|602.86|598.86|602.65|598.65|25
1623246100000|2021-06-09 13:41:40|603.1|599.1|603.44|599.44|603.44|599.44|602.94|598.94|18
1623246110000|2021-06-09 13:41:50|603.37|599.37|603.24|599.24|603.41|599.41|603.06|599.06|20
1623246120000|2021-06-09 13:42:00|603.2|599.2|603.02|599.02|603.2|599.2|603.01|599.01|19
1623246130000|2021-06-09 13:42:10|603.05|599.05|603.42|599.42|603.42|599.42|603.01|599.01|19
1623246140000|2021-06-09 13:42:20|603.44|599.44|603.4|599.4|603.44|599.44|603.18|599.18|22
1623246150000|2021-06-09 13:42:30|603.48|599.48|603.3|599.3|603.48|599.48|603.23|599.23|21
1623246160000|2021-06-09 13:42:40|603.28|599.28|603.49|599.49|603.5|599.5|603.28|599.28|9
1623246170000|2021-06-09 13:42:50|603.52|599.52|603.63|599.63|603.64|599.64|603.45|599.45|15
1623246180000|2021-06-09 13:43:00|603.59|599.59|603.81|599.81|603.81|599.81|603.51|599.51|18
1623246190000|2021-06-09 13:43:10|603.68|599.68|603.65|599.65|603.87|599.87|603.64|599.64|16
1623246200000|2021-06-09 13:43:20|603.66|599.66|603.57|599.57|603.87|599.87|603.55|599.55|25
1623246210000|2021-06-09 13:43:30|603.54|599.54|603.57|599.57|603.64|599.64|603.53|599.53|24
1623246220000|2021-06-09 13:43:40|603.61|599.61|603.7|599.7|603.79|599.79|603.52|599.52|23
1623246230000|2021-06-09 13:43:50|603.72|599.72|603.72|599.72|603.77|599.77|603.62|599.62|17
1623246240000|2021-06-09 13:44:00|603.71|599.71|603.56|599.56|603.8|599.8|603.56|599.56|16
1623246250000|2021-06-09 13:44:10|603.58|599.58|603.42|599.42|603.7|599.7|603.42|599.42|19
1623246260000|2021-06-09 13:44:20|603.43|599.43|603.41|599.41|603.49|599.49|603.32|599.32|22
1623246270000|2021-06-09 13:44:30|603.4|599.4|603.14|599.14|603.4|599.4|602.95|598.95|21
1623246280000|2021-06-09 13:44:40|603.1|599.1|603.17|599.17|603.23|599.23|603.03|599.03|22
1623246290000|2021-06-09 13:44:50|603.18|599.18|603.09|599.09|603.23|599.23|603.09|599.09|23
1623246300000|2021-06-09 13:45:00|603.04|599.04|603.4|599.4|603.4|599.4|603.04|599.04|18
1623246310000|2021-06-09 13:45:10|603.49|599.49|603.9|599.9|603.95|599.95|603.49|599.49|24
1623246320000|2021-06-09 13:45:20|603.89|599.89|603.89|599.89|603.93|599.93|603.74|599.74|18
1623246330000|2021-06-09 13:45:30|603.88|599.88|603.72|599.72|603.89|599.89|603.66|599.66|20
1623246340000|2021-06-09 13:45:40|603.64|599.64|603.71|599.71|603.9|599.9|603.51|599.51|24
1623246350000|2021-06-09 13:45:50|603.74|599.74|603.88|599.88|603.92|599.92|603.72|599.72|20
1623246360000|2021-06-09 13:46:00|603.9|599.9|604.08|600.08|604.08|600.08|603.9|599.9|22
1623246370000|2021-06-09 13:46:10|604.07|600.07|604.07|600.07|604.1|600.1|604.01|600.01|16
1623246380000|2021-06-09 13:46:20|604.06|600.06|603.8|599.8|604.06|600.06|603.71|599.71|24
1623246390000|2021-06-09 13:46:30|603.79|599.79|603.83|599.83|603.89|599.89|603.79|599.79|15
1623246400000|2021-06-09 13:46:40|603.84|599.84|604.13|600.13|604.15|600.15|603.75|599.75|20
1623246410000|2021-06-09 13:46:50|604.04|600.04|604.11|600.11|604.14|600.14|604.04|600.04|19
1623246420000|2021-06-09 13:47:00|604.09|600.09|604.18|600.18|604.22|600.22|604.07|600.07|15
1623246430000|2021-06-09 13:47:10|604.11|600.11|604.13|600.13|604.18|600.18|604.09|600.09|15
1623246440000|2021-06-09 13:47:20|604.11|600.11|604.16|600.16|604.16|600.16|604.11|600.11|12
1623246450000|2021-06-09 13:47:30|604.11|600.11|604.06|600.06|604.11|600.11|604.02|600.02|11
1623246460000|2021-06-09 13:47:40|604.07|600.07|603.91|599.91|604.11|600.11|603.89|599.89|19
1623246470000|2021-06-09 13:47:50|603.89|599.89|603.87|599.87|603.93|599.93|603.84|599.84|16
1623246480000|2021-06-09 13:48:00|603.96|599.96|603.9|599.9|604.07|600.07|603.9|599.9|12
1623246490000|2021-06-09 13:48:10|603.91|599.91|604.04|600.04|604.06|600.06|603.85|599.85|18
1623246500000|2021-06-09 13:48:20|604.05|600.05|604.05|600.05|604.1|600.1|604.04|600.04|9
1623246510000|2021-06-09 13:48:30|604.06|600.06|603.97|599.97|604.06|600.06|603.95|599.95|10
1623246520000|2021-06-09 13:48:40|603.96|599.96|603.97|599.97|604.04|600.04|603.95|599.95|10
1623246530000|2021-06-09 13:48:50|603.96|599.96|604.03|600.03|604.07|600.07|603.96|599.96|7
1623246540000|2021-06-09 13:49:00|604.05|600.05|603.8|599.8|604.05|600.05|603.78|599.78|20
1623246550000|2021-06-09 13:49:10|603.81|599.81|603.7|599.7|603.86|599.86|603.7|599.7|16
1623246560000|2021-06-09 13:49:20|603.62|599.62|603.44|599.44|603.64|599.64|603.43|599.43|22
1623246570000|2021-06-09 13:49:30|603.43|599.43|603.32|599.32|603.43|599.43|603.22|599.22|13
1623246580000|2021-06-09 13:49:40|603.27|599.27|603.3|599.3|603.38|599.38|603.21|599.21|25
1623246590000|2021-06-09 13:49:50|603.28|599.28|603.31|599.31|603.32|599.32|603.27|599.27|19
1623246600000|2021-06-09 13:50:00|603.29|599.29|602.77|598.77|603.29|599.29|602.77|598.77|20
1623246610000|2021-06-09 13:50:10|602.78|598.78|602.73|598.73|602.82|598.82|602.62|598.62|12
1623246620000|2021-06-09 13:50:20|602.71|598.71|602.33|598.33|602.73|598.73|602.19|598.19|22
1623246630000|2021-06-09 13:50:30|602.34|598.34|602.17|598.17|602.45|598.45|602.06|598.06|19
1623246640000|2021-06-09 13:50:40|602.2|598.2|602.34|598.34|602.37|598.37|602.13|598.13|19
1623246650000|2021-06-09 13:50:50|602.42|598.42|602.41|598.41|602.48|598.48|602.38|598.38|19
1623246660000|2021-06-09 13:51:00|602.43|598.43|603.05|599.05|603.08|599.08|602.41|598.41|23
1623246670000|2021-06-09 13:51:10|603.06|599.06|603.22|599.22|603.22|599.22|603|599|14
1623246680000|2021-06-09 13:51:20|603.09|599.09|603.49|599.49|603.5|599.5|603.09|599.09|13
1623246690000|2021-06-09 13:51:30|603.48|599.48|603.82|599.82|603.83|599.83|603.48|599.48|17
1623246700000|2021-06-09 13:51:40|603.79|599.79|603.88|599.88|603.92|599.92|603.77|599.77|15
1623246710000|2021-06-09 13:51:50|603.9|599.9|603.79|599.79|603.9|599.9|603.78|599.78|19
1623246720000|2021-06-09 13:52:00|603.78|599.78|603.77|599.77|603.79|599.79|603.74|599.74|17
1623246730000|2021-06-09 13:52:10|603.79|599.79|603.93|599.93|603.93|599.93|603.76|599.76|12
1623246740000|2021-06-09 13:52:20|603.92|599.92|603.9|599.9|603.97|599.97|603.9|599.9|14
1623246750000|2021-06-09 13:52:30|603.98|599.98|603.92|599.92|603.98|599.98|603.8|599.8|18
1623246760000|2021-06-09 13:52:40|603.87|599.87|603.86|599.86|603.9|599.9|603.81|599.81|17
1623246770000|2021-06-09 13:52:50|603.84|599.84|603.82|599.82|603.89|599.89|603.82|599.82|15
1623246780000|2021-06-09 13:53:00|603.83|599.83|603.82|599.82|603.9|599.9|603.79|599.79|13
1623246790000|2021-06-09 13:53:10|603.81|599.81|603.44|599.44|603.81|599.81|603.44|599.44|18
1623246800000|2021-06-09 13:53:20|603.47|599.47|603.5|599.5|603.58|599.58|603.44|599.44|17
1623246810000|2021-06-09 13:53:30|603.58|599.58|603.47|599.47|603.58|599.58|603.43|599.43|15
1623246820000|2021-06-09 13:53:40|603.46|599.46|603.28|599.28|603.46|599.46|603.28|599.28|16
1623246830000|2021-06-09 13:53:50|603.29|599.29|603.33|599.33|603.34|599.34|603.29|599.29|4
1623246840000|2021-06-09 13:54:00|603.36|599.36|603.01|599.01|603.36|599.36|602.99|598.99|15
1623246850000|2021-06-09 13:54:10|603.02|599.02|603.42|599.42|603.42|599.42|602.97|598.97|18
1623246860000|2021-06-09 13:54:20|603.43|599.43|603.36|599.36|603.43|599.43|603.36|599.36|16
1623246870000|2021-06-09 13:54:30|603.37|599.37|603.4|599.4|603.4|599.4|603.36|599.36|8
1623246880000|2021-06-09 13:54:40|603.36|599.36|603.37|599.37|603.39|599.39|603.34|599.34|12
1623246890000|2021-06-09 13:54:50|603.39|599.39|603.34|599.34|603.39|599.39|603.34|599.34|16
1623246900000|2021-06-09 13:55:00|603.37|599.37|603.52|599.52|603.63|599.63|603.34|599.34|25
1623246910000|2021-06-09 13:55:10|603.5|599.5|603.34|599.34|603.54|599.54|603.27|599.27|30
1623246920000|2021-06-09 13:55:20|603.33|599.33|603.41|599.41|603.55|599.55|603.32|599.32|27
1623246930000|2021-06-09 13:55:30|603.45|599.45|603.47|599.47|603.51|599.51|603.44|599.44|21
1623246940000|2021-06-09 13:55:40|603.45|599.45|603.65|599.65|603.7|599.7|603.41|599.41|24
1623246950000|2021-06-09 13:55:50|603.69|599.69|603.77|599.77|603.87|599.87|603.66|599.66|19
1623246960000|2021-06-09 13:56:00|603.78|599.78|603.88|599.88|603.88|599.88|603.78|599.78|13
1623246970000|2021-06-09 13:56:10|603.87|599.87|603.89|599.89|603.91|599.91|603.87|599.87|9
1623246980000|2021-06-09 13:56:20|603.93|599.93|604.55|600.55|604.56|600.56|603.92|599.92|20
1623246990000|2021-06-09 13:56:30|604.56|600.56|604.76|600.76|604.8|600.8|604.55|600.55|21
1623247000000|2021-06-09 13:56:40|604.75|600.75|605.3|601.3|605.33|601.33|604.74|600.74|18
1623247010000|2021-06-09 13:56:50|605.35|601.35|605.02|601.02|605.36|601.36|604.96|600.96|30
1623247020000|2021-06-09 13:57:00|605.03|601.03|604.48|600.48|605.03|601.03|604.38|600.38|31
1623247030000|2021-06-09 13:57:10|604.49|600.49|604.29|600.29|604.5|600.5|604.29|600.29|18
1623247040000|2021-06-09 13:57:20|604.28|600.28|604.27|600.27|604.3|600.3|604.2|600.2|19
1623247050000|2021-06-09 13:57:30|604.31|600.31|604.21|600.21|604.33|600.33|604.2|600.2|22
1623247060000|2021-06-09 13:57:40|604.18|600.18|603.96|599.96|604.23|600.23|603.87|599.87|32
1623247070000|2021-06-09 13:57:50|603.94|599.94|604|600|604.06|600.06|603.91|599.91|30
1623247080000|2021-06-09 13:58:00|603.98|599.98|603.54|599.54|603.98|599.98|603.51|599.51|28
1623247090000|2021-06-09 13:58:10|603.53|599.53|603.63|599.63|603.68|599.68|603.52|599.52|24
1623247100000|2021-06-09 13:58:20|603.62|599.62|603.62|599.62|603.78|599.78|603.58|599.58|32
1623247110000|2021-06-09 13:58:30|603.6|599.6|603|599|603.68|599.68|602.93|598.93|37
1623247120000|2021-06-09 13:58:40|603.04|599.04|603.23|599.23|603.23|599.23|602.8|598.8|29
1623247130000|2021-06-09 13:58:50|603.27|599.27|603.12|599.12|603.4|599.4|603.12|599.12|31
1623247140000|2021-06-09 13:59:00|603.17|599.17|603.24|599.24|603.24|599.24|602.6|598.6|32
1623247150000|2021-06-09 13:59:10|603.3|599.3|604.44|600.44|604.51|600.51|603.2|599.2|33
1623247160000|2021-06-09 13:59:20|604.43|600.43|605.18|601.18|605.18|601.18|604.41|600.41|26
1623247170000|2021-06-09 13:59:30|605.24|601.24|605.06|601.06|605.25|601.25|604.95|600.95|18
1623247180000|2021-06-09 13:59:40|605.07|601.07|605.23|601.23|605.27|601.27|604.98|600.98|32
1623247190000|2021-06-09 13:59:50|605.29|601.29|605.59|601.59|605.59|601.59|605.26|601.26|23
1623247200000|2021-06-09 14:00:00|605.62|601.62|606.32|602.32|606.36|602.36|605.48|601.48|32
1623247210000|2021-06-09 14:00:10|606.26|602.26|605.5|601.5|606.3|602.3|605.5|601.5|34
1623247220000|2021-06-09 14:00:20|605.39|601.39|605.61|601.61|605.69|601.69|605.39|601.39|25
1623247230000|2021-06-09 14:00:30|605.62|601.62|605.57|601.57|605.69|601.69|605.56|601.56|29
1623247240000|2021-06-09 14:00:40|605.58|601.58|605.18|601.18|605.62|601.62|605.16|601.16|33
1623247250000|2021-06-09 14:00:50|605.16|601.16|604.87|600.87|605.16|601.16|604.84|600.84|29
1623247260000|2021-06-09 14:01:00|604.86|600.86|604.71|600.71|604.86|600.86|604.71|600.71|20
1623247270000|2021-06-09 14:01:10|604.76|600.76|604.62|600.62|604.78|600.78|604.62|600.62|19
1623247280000|2021-06-09 14:01:20|604.61|600.61|604.63|600.63|604.64|600.64|604.4|600.4|29
1623247290000|2021-06-09 14:01:30|604.64|600.64|604.8|600.8|604.83|600.83|604.63|600.63|22
1623247300000|2021-06-09 14:01:40|604.79|600.79|605.12|601.12|605.12|601.12|604.75|600.75|27
1623247310000|2021-06-09 14:01:50|605.07|601.07|605.89|601.89|606.12|602.12|605.02|601.02|33
1623247320000|2021-06-09 14:02:00|605.81|601.81|606.03|602.03|606.04|602.04|605.81|601.81|25
1623247330000|2021-06-09 14:02:10|606.02|602.02|605.69|601.69|606.04|602.04|605.66|601.66|33
1623247340000|2021-06-09 14:02:20|605.67|601.67|606.27|602.27|606.28|602.28|605.67|601.67|27
1623247350000|2021-06-09 14:02:30|606.08|602.08|606.3|602.3|606.3|602.3|606|602|31
1623247360000|2021-06-09 14:02:40|606.31|602.31|606.09|602.09|606.34|602.34|606.09|602.09|23
1623247370000|2021-06-09 14:02:50|606.08|602.08|605.84|601.84|606.19|602.19|605.84|601.84|25
1623247380000|2021-06-09 14:03:00|605.85|601.85|605.68|601.68|605.85|601.85|605.68|601.68|27
1623247390000|2021-06-09 14:03:10|605.69|601.69|606.11|602.11|606.11|602.11|605.57|601.57|31
1623247400000|2021-06-09 14:03:20|606.06|602.06|606.09|602.09|606.1|602.1|605.95|601.95|24
1623247410000|2021-06-09 14:03:30|606.1|602.1|606.27|602.27|606.29|602.29|606.1|602.1|25
1623247420000|2021-06-09 14:03:40|606.23|602.23|606.42|602.42|606.42|602.42|606.23|602.23|24
1623247430000|2021-06-09 14:03:50|606.35|602.35|606.45|602.45|606.59|602.59|606.35|602.35|19
1623247440000|2021-06-09 14:04:00|606.46|602.46|606.32|602.32|606.65|602.65|606.31|602.31|27
1623247450000|2021-06-09 14:04:10|606.31|602.31|606.25|602.25|606.39|602.39|606.24|602.24|27
1623247460000|2021-06-09 14:04:20|606.24|602.24|606.61|602.61|606.66|602.66|606.23|602.23|27
1623247470000|2021-06-09 14:04:30|606.62|602.62|606.67|602.67|606.72|602.72|606.48|602.48|30
1623247480000|2021-06-09 14:04:40|606.68|602.68|606.97|602.97|607.12|603.12|606.67|602.67|22
1623247490000|2021-06-09 14:04:50|607.18|603.18|607.14|603.14|607.28|603.28|606.97|602.97|28
1623247500000|2021-06-09 14:05:00|607.15|603.15|607.21|603.21|607.31|603.31|607.15|603.15|24
1623247510000|2021-06-09 14:05:10|607.27|603.27|607.95|603.95|607.95|603.95|607.21|603.21|26
1623247520000|2021-06-09 14:05:20|607.84|603.84|608.05|604.05|608.05|604.05|607.76|603.76|15
1623247530000|2021-06-09 14:05:30|608|604|607.98|603.98|608.09|604.09|607.98|603.98|21
1623247540000|2021-06-09 14:05:40|608.07|604.07|608.04|604.04|608.1|604.1|607.98|603.98|20
1623247550000|2021-06-09 14:05:50|608.03|604.03|608.32|604.32|608.32|604.32|608.02|604.02|11
1623247560000|2021-06-09 14:06:00|608.3|604.3|608.38|604.38|608.38|604.38|608.28|604.28|16
1623247570000|2021-06-09 14:06:10|608.37|604.37|608.31|604.31|608.37|604.37|608.27|604.27|9
1623247580000|2021-06-09 14:06:20|608.37|604.37|608.41|604.41|608.42|604.42|608.29|604.29|17
1623247590000|2021-06-09 14:06:30|608.43|604.43|608.44|604.44|608.48|604.48|608.41|604.41|21
1623247600000|2021-06-09 14:06:40|608.46|604.46|608.44|604.44|608.49|604.49|608.41|604.41|15
1623247610000|2021-06-09 14:06:50|608.56|604.56|608.56|604.56|608.58|604.58|608.31|604.31|24
1623247620000|2021-06-09 14:07:00|608.41|604.41|608.42|604.42|608.48|604.48|608.41|604.41|20
1623247630000|2021-06-09 14:07:10|608.43|604.43|608.42|604.42|608.48|604.48|608.41|604.41|23
1623247640000|2021-06-09 14:07:20|608.41|604.41|608.56|604.56|608.6|604.6|608.41|604.41|21
1623247650000|2021-06-09 14:07:30|608.57|604.57|608.76|604.76|608.76|604.76|608.57|604.57|20
1623247660000|2021-06-09 14:07:40|608.83|604.83|609|605|609.27|605.27|608.72|604.72|28
1623247670000|2021-06-09 14:07:50|609.08|605.08|609.46|605.46|609.46|605.46|609|605|19
1623247680000|2021-06-09 14:08:00|609.44|605.44|609.39|605.39|609.46|605.46|609.39|605.39|16
1623247690000|2021-06-09 14:08:10|609.35|605.35|609.37|605.37|609.38|605.38|609.29|605.29|18
1623247700000|2021-06-09 14:08:20|609.32|605.32|609.41|605.41|609.54|605.54|609.23|605.23|24
1623247710000|2021-06-09 14:08:30|609.51|605.51|609.76|605.76|609.77|605.77|609.41|605.41|22
1623247720000|2021-06-09 14:08:40|609.6|605.6|610.41|606.41|610.41|606.41|609.34|605.34|21
1623247730000|2021-06-09 14:08:50|610.4|606.4|610.42|606.42|610.45|606.45|610.35|606.35|35
1623247740000|2021-06-09 14:09:00|610.45|606.45|610.44|606.44|610.46|606.46|610.36|606.36|23
1623247750000|2021-06-09 14:09:10|610.45|606.45|610.37|606.37|610.52|606.52|610.22|606.22|31
1623247760000|2021-06-09 14:09:20|610.35|606.35|610.39|606.39|610.73|606.73|610.32|606.32|30
1623247770000|2021-06-09 14:09:30|610.25|606.25|610.18|606.18|610.33|606.33|610.09|606.09|35
1623247780000|2021-06-09 14:09:40|610.19|606.19|610.3|606.3|610.85|606.85|610.17|606.17|29
1623247790000|2021-06-09 14:09:50|610.76|606.76|611.33|607.33|611.34|607.34|610.7|606.7|15
1623247800000|2021-06-09 14:10:00|611.32|607.32|611.51|607.51|611.51|607.51|611.17|607.17|13
1623247810000|2021-06-09 14:10:10|611.49|607.49|611.59|607.59|611.59|607.59|611.11|607.11|19
1623247820000|2021-06-09 14:10:20|611.62|607.62|611.31|607.31|611.65|607.65|611.08|607.08|24
1623247830000|2021-06-09 14:10:30|611.08|607.08|612.08|608.08|612.13|608.13|611.08|607.08|14
1623247840000|2021-06-09 14:10:40|612.07|608.07|611.63|607.63|612.07|608.07|611.56|607.56|29
1623247850000|2021-06-09 14:10:50|611.64|607.64|611.69|607.69|611.81|607.81|611.48|607.48|19
1623247860000|2021-06-09 14:11:00|611.67|607.67|611.45|607.45|611.7|607.7|611.4|607.4|27
1623247870000|2021-06-09 14:11:10|611.43|607.43|611.22|607.22|611.51|607.51|611.2|607.2|25
1623247880000|2021-06-09 14:11:20|611.23|607.23|610.94|606.94|611.25|607.25|610.9|606.9|15
1623247890000|2021-06-09 14:11:30|610.82|606.82|610.64|606.64|610.82|606.82|610.54|606.54|19
1623247900000|2021-06-09 14:11:40|610.62|606.62|610.46|606.46|610.62|606.62|610.45|606.45|22
1623247910000|2021-06-09 14:11:50|610.47|606.47|610.35|606.35|610.53|606.53|610.33|606.33|24
1623247920000|2021-06-09 14:12:00|610.34|606.34|610.36|606.36|610.49|606.49|610.29|606.29|29
1623247930000|2021-06-09 14:12:10|610.38|606.38|610.46|606.46|610.46|606.46|610.21|606.21|32
1623247940000|2021-06-09 14:12:20|610.51|606.51|610.53|606.53|610.81|606.81|610.39|606.39|35
1623247950000|2021-06-09 14:12:30|610.51|606.51|610.4|606.4|610.59|606.59|610.39|606.39|26
1623247960000|2021-06-09 14:12:40|610.39|606.39|610.35|606.35|610.43|606.43|610.35|606.35|20
1623247970000|2021-06-09 14:12:50|610.32|606.32|610.26|606.26|610.36|606.36|610.19|606.19|13
1623247980000|2021-06-09 14:13:00|610.19|606.19|610.11|606.11|610.29|606.29|610.11|606.11|30
1623247990000|2021-06-09 14:13:10|610.1|606.1|610.36|606.36|610.41|606.41|610.05|606.05|28
1623248000000|2021-06-09 14:13:20|610.37|606.37|610.37|606.37|610.5|606.5|610.32|606.32|27
1623248010000|2021-06-09 14:13:30|610.34|606.34|610.36|606.36|610.36|606.36|610.33|606.33|16
1623248020000|2021-06-09 14:13:40|610.34|606.34|610.18|606.18|610.36|606.36|610.09|606.09|23
1623248030000|2021-06-09 14:13:50|610.14|606.14|610.1|606.1|610.25|606.25|610.09|606.09|24
1623248040000|2021-06-09 14:14:00|610.11|606.11|609.67|605.67|610.13|606.13|609.67|605.67|28
1623248050000|2021-06-09 14:14:10|609.68|605.68|609.34|605.34|609.74|605.74|609.29|605.29|33
1623248060000|2021-06-09 14:14:20|609.33|605.33|609.38|605.38|609.48|605.48|609.31|605.31|24
1623248070000|2021-06-09 14:14:30|609.37|605.37|609.3|605.3|609.37|605.37|609.3|605.3|13
1623248080000|2021-06-09 14:14:40|609.29|605.29|609.34|605.34|609.41|605.41|609.16|605.16|16
1623248090000|2021-06-09 14:14:50|609.33|605.33|609.35|605.35|609.37|605.37|609.29|605.29|19
1623248100000|2021-06-09 14:15:00|609.36|605.36|609.39|605.39|609.39|605.39|609.33|605.33|23
1623248110000|2021-06-09 14:15:10|609.41|605.41|609.42|605.42|609.43|605.43|609.32|605.32|14
1623248120000|2021-06-09 14:15:20|609.43|605.43|609.35|605.35|609.43|605.43|609.35|605.35|27
1623248130000|2021-06-09 14:15:30|609.38|605.38|609.46|605.46|609.54|605.54|609.33|605.33|25
1623248140000|2021-06-09 14:15:40|609.45|605.45|609.42|605.42|609.6|605.6|609.41|605.41|21
1623248150000|2021-06-09 14:15:50|609.41|605.41|609.37|605.37|609.45|605.45|609.37|605.37|29
1623248160000|2021-06-09 14:16:00|609.36|605.36|609.04|605.04|609.42|605.42|609.04|605.04|23
1623248170000|2021-06-09 14:16:10|608.98|604.98|608.87|604.87|608.98|604.98|608.87|604.87|11
1623248180000|2021-06-09 14:16:20|608.84|604.84|608.39|604.39|609|605|608.39|604.39|13
1623248190000|2021-06-09 14:16:30|608.4|604.4|608.38|604.38|608.53|604.53|608.31|604.31|29
1623248200000|2021-06-09 14:16:40|608.36|604.36|608.23|604.23|608.42|604.42|608.23|604.23|27
1623248210000|2021-06-09 14:16:50|608.22|604.22|608.23|604.23|608.29|604.29|608.18|604.18|17
1623248220000|2021-06-09 14:17:00|608.22|604.22|608.23|604.23|608.27|604.27|608.19|604.19|19
1623248230000|2021-06-09 14:17:10|608.22|604.22|608.15|604.15|608.26|604.26|608.11|604.11|25
1623248240000|2021-06-09 14:17:20|608.14|604.14|608.15|604.15|608.2|604.2|608.14|604.14|14
1623248250000|2021-06-09 14:17:30|608.16|604.16|608|604|608.17|604.17|607.95|603.95|22
1623248260000|2021-06-09 14:17:40|607.98|603.98|607.9|603.9|608.01|604.01|607.87|603.87|26
1623248270000|2021-06-09 14:17:50|607.89|603.89|607.78|603.78|607.89|603.89|607.78|603.78|19
1623248280000|2021-06-09 14:18:00|607.79|603.79|607.75|603.75|607.8|603.8|607.71|603.71|21
1623248290000|2021-06-09 14:18:10|607.73|603.73|607.85|603.85|607.86|603.86|607.71|603.71|23
1623248300000|2021-06-09 14:18:20|607.87|603.87|608.03|604.03|608.15|604.15|607.85|603.85|24
1623248310000|2021-06-09 14:18:30|607.98|603.98|607.97|603.97|608.03|604.03|607.96|603.96|28
1623248320000|2021-06-09 14:18:40|607.96|603.96|607.68|603.68|607.97|603.97|607.64|603.64|30
1623248330000|2021-06-09 14:18:50|607.6|603.6|607.3|603.3|607.61|603.61|607.29|603.29|21
1623248340000|2021-06-09 14:19:00|607.28|603.28|607.28|603.28|607.42|603.42|607.27|603.27|20
1623248350000|2021-06-09 14:19:10|607.29|603.29|607.36|603.36|607.41|603.41|607.28|603.28|14
1623248360000|2021-06-09 14:19:20|607.37|603.37|607.33|603.33|607.42|603.42|607.27|603.27|26
1623248370000|2021-06-09 14:19:30|607.34|603.34|607.22|603.22|607.34|603.34|607.22|603.22|16
1623248380000|2021-06-09 14:19:40|607.21|603.21|606.95|602.95|607.23|603.23|606.95|602.95|24
1623248390000|2021-06-09 14:19:50|606.96|602.96|606.95|602.95|606.97|602.97|606.85|602.85|18
1623248400000|2021-06-09 14:20:00|606.98|602.98|607.1|603.1|607.14|603.14|606.96|602.96|20
1623248410000|2021-06-09 14:20:10|607.03|603.03|607.67|603.67|607.77|603.77|607.03|603.03|29
1623248420000|2021-06-09 14:20:20|607.66|603.66|607.58|603.58|607.89|603.89|607.51|603.51|25
1623248430000|2021-06-09 14:20:30|607.57|603.57|607.64|603.64|607.79|603.79|607.51|603.51|12
1623248440000|2021-06-09 14:20:40|607.63|603.63|607.64|603.64|607.67|603.67|607.61|603.61|17
1623248450000|2021-06-09 14:20:50|607.63|603.63|607.44|603.44|607.72|603.72|607.31|603.31|24
1623248460000|2021-06-09 14:21:00|607.41|603.41|607.24|603.24|607.44|603.44|607.24|603.24|25
1623248470000|2021-06-09 14:21:10|607.22|603.22|607.08|603.08|607.28|603.28|607.07|603.07|30
1623248480000|2021-06-09 14:21:20|607.09|603.09|606.78|602.78|607.11|603.11|606.78|602.78|20
1623248490000|2021-06-09 14:21:30|606.81|602.81|606.71|602.71|606.81|602.81|606.62|602.62|25
1623248500000|2021-06-09 14:21:40|606.68|602.68|606.61|602.61|606.68|602.68|606.55|602.55|23
1623248510000|2021-06-09 14:21:50|606.6|602.6|606.59|602.59|606.62|602.62|606.56|602.56|19
1623248520000|2021-06-09 14:22:00|606.62|602.62|606.25|602.25|606.62|602.62|606.04|602.04|25
1623248530000|2021-06-09 14:22:10|606.24|602.24|606.26|602.26|606.28|602.28|606.22|602.22|27
1623248540000|2021-06-09 14:22:20|606.25|602.25|606.2|602.2|606.26|602.26|606.16|602.16|22
1623248550000|2021-06-09 14:22:30|606.19|602.19|606.25|602.25|606.27|602.27|606.15|602.15|29
1623248560000|2021-06-09 14:22:40|606.26|602.26|606.37|602.37|606.42|602.42|606.25|602.25|19
1623248570000|2021-06-09 14:22:50|606.43|602.43|606.45|602.45|606.45|602.45|606.38|602.38|17
1623248580000|2021-06-09 14:23:00|606.47|602.47|606.47|602.47|606.52|602.52|606.4|602.4|14
1623248590000|2021-06-09 14:23:10|606.54|602.54|606.67|602.67|606.71|602.71|606.45|602.45|19
1623248600000|2021-06-09 14:23:20|606.71|602.71|607.03|603.03|607.43|603.43|606.71|602.71|19
1623248610000|2021-06-09 14:23:30|607.11|603.11|606.6|602.6|607.11|603.11|606.41|602.41|32
1623248620000|2021-06-09 14:23:40|606.45|602.45|606.28|602.28|606.45|602.45|606.2|602.2|33
1623248630000|2021-06-09 14:23:50|606.27|602.27|606.03|602.03|606.31|602.31|605.99|601.99|26
1623248640000|2021-06-09 14:24:00|606|602|605.49|601.49|606.03|602.03|605.49|601.49|22
1623248650000|2021-06-09 14:24:10|605.39|601.39|605.28|601.28|605.39|601.39|605.26|601.26|25
1623248660000|2021-06-09 14:24:20|605.29|601.29|605.14|601.14|605.29|601.29|605.03|601.03|35
1623248670000|2021-06-09 14:24:30|605.13|601.13|604.98|600.98|605.15|601.15|604.96|600.96|31
1623248680000|2021-06-09 14:24:40|604.95|600.95|605.2|601.2|605.37|601.37|604.95|600.95|28
1623248690000|2021-06-09 14:24:50|605.13|601.13|605|601|605.13|601.13|604.97|600.97|5
1623248700000|2021-06-09 14:25:00|604.92|600.92|604.74|600.74|604.92|600.92|604.73|600.73|10
1623248710000|2021-06-09 14:25:10|604.73|600.73|604.42|600.42|604.76|600.76|604.39|600.39|22
1623248720000|2021-06-09 14:25:20|604.45|600.45|604.63|600.63|604.72|600.72|604.3|600.3|32
1623248730000|2021-06-09 14:25:30|604.62|600.62|604.83|600.83|604.91|600.91|604.62|600.62|31
1623248740000|2021-06-09 14:25:40|604.86|600.86|604.66|600.66|604.93|600.93|604.57|600.57|26
1623248750000|2021-06-09 14:25:50|604.57|600.57|604.08|600.08|604.62|600.62|604.08|600.08|32
1623248760000|2021-06-09 14:26:00|604.19|600.19|603.89|599.89|604.19|600.19|603.86|599.86|23
1623248770000|2021-06-09 14:26:10|603.9|599.9|603.85|599.85|604.07|600.07|603.78|599.78|29
1623248780000|2021-06-09 14:26:20|603.86|599.86|603.84|599.84|603.88|599.88|603.8|599.8|22
1623248790000|2021-06-09 14:26:30|603.85|599.85|604|600|604.1|600.1|603.84|599.84|22
1623248800000|2021-06-09 14:26:40|603.99|599.99|603.81|599.81|604.02|600.02|603.8|599.8|28
1623248810000|2021-06-09 14:26:50|603.86|599.86|604.14|600.14|604.17|600.17|603.86|599.86|26
1623248820000|2021-06-09 14:27:00|604.23|600.23|604.12|600.12|604.23|600.23|604.1|600.1|20
1623248830000|2021-06-09 14:27:10|604.13|600.13|603.9|599.9|604.13|600.13|603.9|599.9|19
1623248840000|2021-06-09 14:27:20|603.89|599.89|603.84|599.84|603.97|599.97|603.64|599.64|29
1623248850000|2021-06-09 14:27:30|603.85|599.85|603.96|599.96|604.08|600.08|603.82|599.82|26
1623248860000|2021-06-09 14:27:40|603.91|599.91|603.59|599.59|603.96|599.96|603.54|599.54|30
1623248870000|2021-06-09 14:27:50|603.57|599.57|603.51|599.51|603.6|599.6|603.51|599.51|23
1623248880000|2021-06-09 14:28:00|603.54|599.54|603.82|599.82|603.89|599.89|603.53|599.53|21
1623248890000|2021-06-09 14:28:10|603.8|599.8|603.57|599.57|603.82|599.82|603.5|599.5|26
1623248900000|2021-06-09 14:28:20|603.56|599.56|603.58|599.58|603.66|599.66|603.55|599.55|20
1623248910000|2021-06-09 14:28:30|603.57|599.57|603.56|599.56|603.57|599.57|603.5|599.5|17
1623248920000|2021-06-09 14:28:40|603.55|599.55|603.47|599.47|603.56|599.56|603.47|599.47|14
1623248930000|2021-06-09 14:28:50|603.46|599.46|603.44|599.44|603.46|599.46|603.4|599.4|13
1623248940000|2021-06-09 14:29:00|603.43|599.43|603.7|599.7|603.74|599.74|603.43|599.43|18
1623248950000|2021-06-09 14:29:10|603.75|599.75|603.76|599.76|603.79|599.79|603.7|599.7|23
1623248960000|2021-06-09 14:29:20|603.77|599.77|604.29|600.29|604.33|600.33|603.65|599.65|14
1623248970000|2021-06-09 14:29:30|604.3|600.3|604.43|600.43|604.43|600.43|604.3|600.3|20
1623248980000|2021-06-09 14:29:40|604.42|600.42|604.02|600.02|604.42|600.42|604.02|600.02|26
1623248990000|2021-06-09 14:29:50|604.01|600.01|604.14|600.14|604.14|600.14|603.85|599.85|28
1623249000000|2021-06-09 14:30:00|604.19|600.19|604.46|600.46|604.46|600.46|604.17|600.17|23
1623249010000|2021-06-09 14:30:10|604.47|600.47|604.55|600.55|604.59|600.59|604.47|600.47|21
1623249020000|2021-06-09 14:30:20|604.54|600.54|604.85|600.85|604.85|600.85|604.49|600.49|18
1623249030000|2021-06-09 14:30:30|604.84|600.84|605.3|601.3|605.36|601.36|604.84|600.84|20
1623249040000|2021-06-09 14:30:40|605.29|601.29|605.3|601.3|605.3|601.3|605.29|601.29|2
1623249050000|2021-06-09 14:30:50|605.29|601.29|605.35|601.35|605.42|601.42|605.29|601.29|20
1623249060000|2021-06-09 14:31:00|605.34|601.34|605.45|601.45|605.64|601.64|605.31|601.31|14
1623249070000|2021-06-09 14:31:10|605.64|601.64|605.71|601.71|605.77|601.77|605.54|601.54|28
1623249080000|2021-06-09 14:31:20|605.72|601.72|605.75|601.75|605.75|601.75|605.71|601.71|10
